date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,28.05,28.05,27.98,27.99,67300.0,23.0389,23.0389,22.9814,22.9897,67300.0
2005-01-03 09:35:00,27.99,28.05,27.99,28.0,37700.0,22.9897,23.0389,22.9897,22.9979,37700.0
2005-01-03 09:40:00,28.01,28.01,27.91,27.98,9600.0,23.0061,23.0061,22.924,22.9814,9600.0
2005-01-03 09:45:00,28.02,28.05,28.02,28.02,14200.0,23.0143,23.0389,23.0143,23.0143,14200.0
2005-01-03 09:50:00,28.03,28.03,27.97,28.01,4400.0,23.0225,23.0225,22.9732,23.0061,4400.0
2005-01-03 09:55:00,27.98,28.05,27.98,28.0,11100.0,22.9814,23.0389,22.9814,22.9979,11100.0
2005-01-03 10:00:00,28.02,28.05,27.99,28.02,25900.0,23.0143,23.0389,22.9897,23.0143,25900.0
2005-01-03 10:05:00,28.02,28.02,27.9,27.91,8000.0,23.0143,23.0143,22.9157,22.924,8000.0
2005-01-03 10:10:00,27.91,27.99,27.91,27.99,6600.0,22.924,22.9897,22.924,22.9897,6600.0
2005-01-03 10:15:00,27.99,28.03,27.97,27.97,17500.0,22.9897,23.0225,22.9732,22.9732,17500.0
2005-01-03 10:20:00,27.97,27.98,27.95,27.98,3900.0,22.9732,22.9814,22.9568,22.9814,3900.0
2005-01-03 10:25:00,27.98,28.04,27.95,28.04,3300.0,22.9814,23.0307,22.9568,23.0307,3300.0
2005-01-03 10:30:00,28.03,28.05,28.0,28.04,10600.0,23.0225,23.0389,22.9979,23.0307,10600.0
2005-01-03 10:35:00,28.04,28.04,27.98,27.99,3600.0,23.0307,23.0307,22.9814,22.9897,3600.0
2005-01-03 10:40:00,27.99,28.0,27.99,28.0,5500.0,22.9897,22.9979,22.9897,22.9979,5500.0
2005-01-03 10:45:00,28.01,28.04,28.01,28.04,5900.0,23.0061,23.0307,23.0061,23.0307,5900.0
2005-01-03 10:50:00,28.05,28.09,28.05,28.06,24600.0,23.0389,23.0718,23.0389,23.0472,24600.0
2005-01-03 10:55:00,28.06,28.1,28.05,28.1,4500.0,23.0472,23.08,23.0389,23.08,4500.0
2005-01-03 11:00:00,28.09,28.11,28.04,28.04,7800.0,23.0718,23.0882,23.0307,23.0307,7800.0
2005-01-03 11:05:00,28.02,28.11,28.02,28.04,13300.0,23.0143,23.0882,23.0143,23.0307,13300.0
2005-01-03 11:10:00,28.04,28.11,28.04,28.09,8100.0,23.0307,23.0882,23.0307,23.0718,8100.0
2005-01-03 11:15:00,28.08,28.08,28.05,28.06,6200.0,23.0636,23.0636,23.0389,23.0472,6200.0
2005-01-03 11:20:00,28.06,28.07,28.05,28.06,8500.0,23.0472,23.0554,23.0389,23.0472,8500.0
2005-01-03 11:25:00,28.05,28.06,28.05,28.05,1700.0,23.0389,23.0472,23.0389,23.0389,1700.0
2005-01-03 11:30:00,28.05,28.1,28.05,28.07,9300.0,23.0389,23.08,23.0389,23.0554,9300.0
2005-01-03 11:35:00,28.07,28.09,28.07,28.08,4700.0,23.0554,23.0718,23.0554,23.0636,4700.0
2005-01-03 11:40:00,28.08,28.12,28.08,28.1,5600.0,23.0636,23.0964,23.0636,23.08,5600.0
2005-01-03 11:45:00,28.11,28.14,28.1,28.14,12800.0,23.0882,23.1129,23.08,23.1129,12800.0
2005-01-03 11:50:00,28.14,28.2,28.14,28.2,12400.0,23.1129,23.1621,23.1129,23.1621,12400.0
2005-01-03 11:55:00,28.19,28.23,28.18,28.22,8200.0,23.1539,23.1868,23.1457,23.1786,8200.0
2005-01-03 12:00:00,28.23,28.25,28.21,28.22,22800.0,23.1868,23.2032,23.1704,23.1786,22800.0
2005-01-03 12:05:00,28.24,28.24,28.17,28.2,13200.0,23.195,23.195,23.1375,23.1621,13200.0
2005-01-03 12:10:00,28.2,28.24,28.2,28.24,10300.0,23.1621,23.195,23.1621,23.195,10300.0
2005-01-03 12:15:00,28.23,28.24,28.21,28.24,8800.0,23.1868,23.195,23.1704,23.195,8800.0
2005-01-03 12:20:00,28.24,28.25,28.22,28.23,12500.0,23.195,23.2032,23.1786,23.1868,12500.0
2005-01-03 12:25:00,28.23,28.27,28.22,28.22,21400.0,23.1868,23.2196,23.1786,23.1786,21400.0
2005-01-03 12:30:00,28.26,28.33,28.26,28.29,11200.0,23.2114,23.2689,23.2114,23.2361,11200.0
2005-01-03 12:35:00,28.33,28.37,28.3,28.35,7800.0,23.2689,23.3018,23.2443,23.2853,7800.0
2005-01-03 12:40:00,28.38,28.44,28.38,28.43,10400.0,23.31,23.3593,23.31,23.3511,10400.0
2005-01-03 12:45:00,28.43,28.46,28.42,28.46,23400.0,23.3511,23.3757,23.3428,23.3757,23400.0
2005-01-03 12:50:00,28.47,28.63,28.45,28.57,36200.0,23.3839,23.5153,23.3675,23.466,36200.0
2005-01-03 12:55:00,28.5,28.75,28.5,28.72,26400.0,23.4086,23.6139,23.4086,23.5892,26400.0
2005-01-03 13:00:00,28.72,28.78,28.68,28.69,18300.0,23.5892,23.6385,23.5564,23.5646,18300.0
2005-01-03 13:05:00,28.73,28.73,28.68,28.69,9100.0,23.5975,23.5975,23.5564,23.5646,9100.0
2005-01-03 13:10:00,28.69,28.7,28.64,28.7,16800.0,23.5646,23.5728,23.5235,23.5728,16800.0
2005-01-03 13:15:00,28.7,28.82,28.7,28.76,26500.0,23.5728,23.6714,23.5728,23.6221,26500.0
2005-01-03 13:20:00,28.76,28.95,28.76,28.88,34500.0,23.6221,23.7782,23.6221,23.7207,34500.0
2005-01-03 13:25:00,28.88,28.9,28.85,28.87,17200.0,23.7207,23.7371,23.696,23.7125,17200.0
2005-01-03 13:30:00,28.8,28.93,28.8,28.91,14400.0,23.655,23.7617,23.655,23.7453,14400.0
2005-01-03 13:35:00,28.92,29.1,28.92,29.1,82800.0,23.7535,23.9014,23.7535,23.9014,82800.0
2005-01-03 13:40:00,29.1,29.24,29.09,29.2,95900.0,23.9014,24.0164,23.8931,23.9835,95900.0
2005-01-03 13:45:00,29.19,29.35,29.19,29.35,48700.0,23.9753,24.1067,23.9753,24.1067,48700.0
2005-01-03 13:50:00,29.31,29.31,29.22,29.28,13400.0,24.0738,24.0738,23.9999,24.0492,13400.0
2005-01-03 13:55:00,29.28,29.33,29.25,29.27,13800.0,24.0492,24.0903,24.0246,24.041,13800.0
2005-01-03 14:00:00,29.27,29.28,29.15,29.25,25600.0,24.041,24.0492,23.9424,24.0246,25600.0
2005-01-03 14:05:00,29.25,29.25,29.23,29.23,9000.0,24.0246,24.0246,24.0081,24.0081,9000.0
2005-01-03 14:10:00,29.23,29.27,29.2,29.27,15800.0,24.0081,24.041,23.9835,24.041,15800.0
2005-01-03 14:15:00,29.27,29.29,29.2,29.23,16600.0,24.041,24.0574,23.9835,24.0081,16600.0
2005-01-03 14:20:00,29.22,29.24,29.22,29.23,6300.0,23.9999,24.0164,23.9999,24.0081,6300.0
2005-01-03 14:25:00,29.23,29.25,29.22,29.25,9300.0,24.0081,24.0246,23.9999,24.0246,9300.0
2005-01-03 14:30:00,29.24,29.3,29.24,29.29,13500.0,24.0164,24.0656,24.0164,24.0574,13500.0
2005-01-03 14:35:00,29.31,29.39,29.27,29.28,31600.0,24.0738,24.1396,24.041,24.0492,31600.0
2005-01-03 14:40:00,29.28,29.28,29.23,29.24,11100.0,24.0492,24.0492,24.0081,24.0164,11100.0
2005-01-03 14:45:00,29.24,29.24,29.14,29.19,15900.0,24.0164,24.0164,23.9342,23.9753,15900.0
2005-01-03 14:50:00,29.19,29.23,29.16,29.22,42000.0,23.9753,24.0081,23.9506,23.9999,42000.0
2005-01-03 14:55:00,29.22,29.23,29.17,29.17,8500.0,23.9999,24.0081,23.9589,23.9589,8500.0
2005-01-03 15:00:00,29.17,29.2,29.1,29.18,23900.0,23.9589,23.9835,23.9014,23.9671,23900.0
2005-01-03 15:05:00,29.17,29.22,29.17,29.19,31700.0,23.9589,23.9999,23.9589,23.9753,31700.0
2005-01-03 15:10:00,29.18,29.18,29.12,29.12,11800.0,23.9671,23.9671,23.9178,23.9178,11800.0
2005-01-03 15:15:00,29.13,29.16,29.11,29.13,7400.0,23.926,23.9506,23.9096,23.926,7400.0
2005-01-03 15:20:00,29.12,29.14,29.05,29.14,15600.0,23.9178,23.9342,23.8603,23.9342,15600.0
2005-01-03 15:25:00,29.13,29.14,29.05,29.05,18900.0,23.926,23.9342,23.8603,23.8603,18900.0
2005-01-03 15:30:00,29.05,29.05,28.9,28.94,40000.0,23.8603,23.8603,23.7371,23.7699,40000.0
2005-01-03 15:35:00,28.92,28.92,28.78,28.82,21600.0,23.7535,23.7535,23.6385,23.6714,21600.0
2005-01-03 15:40:00,28.82,28.83,28.77,28.79,19800.0,23.6714,23.6796,23.6303,23.6467,19800.0
2005-01-03 15:45:00,28.79,28.8,28.62,28.62,41200.0,23.6467,23.655,23.5071,23.5071,41200.0
2005-01-03 15:50:00,28.64,28.64,28.59,28.6,44800.0,23.5235,23.5235,23.4825,23.4907,44800.0
2005-01-03 15:55:00,28.59,28.62,28.54,28.59,72300.0,23.4825,23.5071,23.4414,23.4825,72300.0
2005-01-04 09:30:00,29.33,29.46,28.66,28.75,51300.0,24.0903,24.197,23.54,23.6139,51300.0
2005-01-04 09:35:00,28.75,28.82,28.72,28.73,9400.0,23.6139,23.6714,23.5892,23.5975,9400.0
2005-01-04 09:40:00,28.73,28.77,28.7,28.7,6500.0,23.5975,23.6303,23.5728,23.5728,6500.0
2005-01-04 09:45:00,28.7,28.71,28.69,28.7,4500.0,23.5728,23.581,23.5646,23.5728,4500.0
2005-01-04 09:50:00,28.69,28.7,28.68,28.69,3900.0,23.5646,23.5728,23.5564,23.5646,3900.0
2005-01-04 09:55:00,28.72,28.72,28.67,28.68,6300.0,23.5892,23.5892,23.5482,23.5564,6300.0
2005-01-04 10:00:00,28.68,28.68,28.6,28.62,15500.0,23.5564,23.5564,23.4907,23.5071,15500.0
2005-01-04 10:05:00,28.64,28.64,28.58,28.6,4800.0,23.5235,23.5235,23.4743,23.4907,4800.0
2005-01-04 10:10:00,28.6,28.6,28.6,28.6,800.0,23.4907,23.4907,23.4907,23.4907,800.0
2005-01-04 10:15:00,28.6,28.6,28.51,28.52,6500.0,23.4907,23.4907,23.4168,23.425,6500.0
2005-01-04 10:20:00,28.51,28.56,28.42,28.47,21800.0,23.4168,23.4578,23.3428,23.3839,21800.0
2005-01-04 10:25:00,28.47,28.47,28.42,28.44,6800.0,23.3839,23.3839,23.3428,23.3593,6800.0
2005-01-04 10:30:00,28.43,28.43,28.33,28.35,5400.0,23.3511,23.3511,23.2689,23.2853,5400.0
2005-01-04 10:35:00,28.36,28.4,28.35,28.38,2900.0,23.2936,23.3264,23.2853,23.31,2900.0
2005-01-04 10:40:00,28.4,28.4,28.38,28.38,3200.0,23.3264,23.3264,23.31,23.31,3200.0
2005-01-04 10:45:00,28.37,28.41,28.37,28.4,2000.0,23.3018,23.3346,23.3018,23.3264,2000.0
2005-01-04 10:50:00,28.38,28.38,28.36,28.38,4100.0,23.31,23.31,23.2936,23.31,4100.0
2005-01-04 10:55:00,28.37,28.37,28.34,28.34,4700.0,23.3018,23.3018,23.2771,23.2771,4700.0
2005-01-04 11:00:00,28.35,28.36,28.3,28.35,5800.0,23.2853,23.2936,23.2443,23.2853,5800.0
2005-01-04 11:05:00,28.35,28.36,28.23,28.25,7700.0,23.2853,23.2936,23.1868,23.2032,7700.0
2005-01-04 11:10:00,28.25,28.32,28.25,28.29,6000.0,23.2032,23.2607,23.2032,23.2361,6000.0
2005-01-04 11:15:00,28.28,28.32,28.28,28.32,2300.0,23.2279,23.2607,23.2279,23.2607,2300.0
2005-01-04 11:20:00,28.28,28.37,28.28,28.35,4200.0,23.2279,23.3018,23.2279,23.2853,4200.0
2005-01-04 11:25:00,28.31,28.39,28.31,28.35,9300.0,23.2525,23.3182,23.2525,23.2853,9300.0
2005-01-04 11:30:00,28.35,28.36,28.23,28.31,10500.0,23.2853,23.2936,23.1868,23.2525,10500.0
2005-01-04 11:35:00,28.31,28.34,28.29,28.32,1800.0,23.2525,23.2771,23.2361,23.2607,1800.0
2005-01-04 11:40:00,28.32,28.33,28.32,28.32,1300.0,23.2607,23.2689,23.2607,23.2607,1300.0
2005-01-04 11:45:00,28.32,28.34,28.31,28.32,1300.0,23.2607,23.2771,23.2525,23.2607,1300.0
2005-01-04 11:50:00,28.32,28.33,28.32,28.32,800.0,23.2607,23.2689,23.2607,23.2607,800.0
2005-01-04 11:55:00,28.32,28.32,28.28,28.3,3200.0,23.2607,23.2607,23.2279,23.2443,3200.0
2005-01-04 12:00:00,28.3,28.34,28.3,28.34,5900.0,23.2443,23.2771,23.2443,23.2771,5900.0
2005-01-04 12:05:00,28.34,28.34,28.28,28.29,11300.0,23.2771,23.2771,23.2279,23.2361,11300.0
2005-01-04 12:10:00,28.29,28.31,28.29,28.29,9300.0,23.2361,23.2525,23.2361,23.2361,9300.0
2005-01-04 12:15:00,28.29,28.32,28.28,28.32,8700.0,23.2361,23.2607,23.2279,23.2607,8700.0
2005-01-04 12:20:00,28.31,28.31,28.29,28.29,3100.0,23.2525,23.2525,23.2361,23.2361,3100.0
2005-01-04 12:25:00,28.29,28.3,28.27,28.3,1800.0,23.2361,23.2443,23.2196,23.2443,1800.0
2005-01-04 12:30:00,28.3,28.3,28.26,28.3,1500.0,23.2443,23.2443,23.2114,23.2443,1500.0
2005-01-04 12:35:00,28.3,28.3,28.26,28.26,3000.0,23.2443,23.2443,23.2114,23.2114,3000.0
2005-01-04 12:40:00,28.26,28.28,28.15,28.24,12800.0,23.2114,23.2279,23.1211,23.195,12800.0
2005-01-04 12:45:00,28.22,28.23,28.2,28.21,2500.0,23.1786,23.1868,23.1621,23.1704,2500.0
2005-01-04 12:50:00,28.21,28.24,28.21,28.23,1900.0,23.1704,23.195,23.1704,23.1868,1900.0
2005-01-04 12:55:00,28.23,28.28,28.23,28.25,2200.0,23.1868,23.2279,23.1868,23.2032,2200.0
2005-01-04 13:00:00,28.23,28.25,28.23,28.25,4900.0,23.1868,23.2032,23.1868,23.2032,4900.0
2005-01-04 13:05:00,28.25,28.25,28.22,28.22,3500.0,23.2032,23.2032,23.1786,23.1786,3500.0
2005-01-04 13:10:00,28.2,28.24,28.2,28.24,7500.0,23.1621,23.195,23.1621,23.195,7500.0
2005-01-04 13:15:00,28.24,28.26,28.21,28.26,8600.0,23.195,23.2114,23.1704,23.2114,8600.0
2005-01-04 13:20:00,28.26,28.3,28.23,28.23,19400.0,23.2114,23.2443,23.1868,23.1868,19400.0
2005-01-04 13:25:00,28.23,28.26,28.2,28.2,6800.0,23.1868,23.2114,23.1621,23.1621,6800.0
2005-01-04 13:30:00,28.21,28.25,28.21,28.22,2300.0,23.1704,23.2032,23.1704,23.1786,2300.0
2005-01-04 13:35:00,28.22,28.23,28.2,28.2,4700.0,23.1786,23.1868,23.1621,23.1621,4700.0
2005-01-04 13:40:00,28.19,28.23,28.19,28.21,2900.0,23.1539,23.1868,23.1539,23.1704,2900.0
2005-01-04 13:45:00,28.2,28.22,28.2,28.21,1900.0,23.1621,23.1786,23.1621,23.1704,1900.0
2005-01-04 13:50:00,28.21,28.22,28.19,28.19,3300.0,23.1704,23.1786,23.1539,23.1539,3300.0
2005-01-04 13:55:00,28.19,28.2,28.15,28.15,8800.0,23.1539,23.1621,23.1211,23.1211,8800.0
2005-01-04 14:00:00,28.15,28.15,28.08,28.14,6000.0,23.1211,23.1211,23.0636,23.1129,6000.0
2005-01-04 14:05:00,28.12,28.14,28.04,28.07,10600.0,23.0964,23.1129,23.0307,23.0554,10600.0
2005-01-04 14:10:00,28.07,28.08,28.06,28.06,6000.0,23.0554,23.0636,23.0472,23.0472,6000.0
2005-01-04 14:15:00,28.04,28.08,28.02,28.04,5600.0,23.0307,23.0636,23.0143,23.0307,5600.0
2005-01-04 14:20:00,28.05,28.05,27.97,27.97,10300.0,23.0389,23.0389,22.9732,22.9732,10300.0
2005-01-04 14:25:00,28.0,28.0,27.89,27.91,9400.0,22.9979,22.9979,22.9075,22.924,9400.0
2005-01-04 14:30:00,27.91,27.95,27.91,27.95,4600.0,22.924,22.9568,22.924,22.9568,4600.0
2005-01-04 14:35:00,27.95,28.0,27.95,27.97,2100.0,22.9568,22.9979,22.9568,22.9732,2100.0
2005-01-04 14:40:00,27.97,27.97,27.86,27.91,16300.0,22.9732,22.9732,22.8829,22.924,16300.0
2005-01-04 14:45:00,27.89,27.89,27.77,27.81,14600.0,22.9075,22.9075,22.809,22.8418,14600.0
2005-01-04 14:50:00,27.81,27.85,27.75,27.77,15800.0,22.8418,22.8747,22.7925,22.809,15800.0
2005-01-04 14:55:00,27.8,27.83,27.79,27.83,11400.0,22.8336,22.8582,22.8254,22.8582,11400.0
2005-01-04 15:00:00,27.83,27.9,27.83,27.87,8900.0,22.8582,22.9157,22.8582,22.8911,8900.0
2005-01-04 15:05:00,27.87,27.88,27.82,27.85,11800.0,22.8911,22.8993,22.85,22.8747,11800.0
2005-01-04 15:10:00,27.85,27.85,27.81,27.81,8600.0,22.8747,22.8747,22.8418,22.8418,8600.0
2005-01-04 15:15:00,27.82,27.82,27.68,27.74,32200.0,22.85,22.85,22.735,22.7843,32200.0
2005-01-04 15:20:00,27.75,27.75,27.69,27.73,12100.0,22.7925,22.7925,22.7433,22.7761,12100.0
2005-01-04 15:25:00,27.74,27.74,27.6,27.73,47700.0,22.7843,22.7843,22.6693,22.7761,47700.0
2005-01-04 15:30:00,27.73,27.75,27.68,27.71,9500.0,22.7761,22.7925,22.735,22.7597,9500.0
2005-01-04 15:35:00,27.72,27.72,27.66,27.69,13300.0,22.7679,22.7679,22.7186,22.7433,13300.0
2005-01-04 15:40:00,27.7,27.74,27.68,27.73,18000.0,22.7515,22.7843,22.735,22.7761,18000.0
2005-01-04 15:45:00,27.77,27.77,27.68,27.69,8500.0,22.809,22.809,22.735,22.7433,8500.0
2005-01-04 15:50:00,27.69,27.75,27.69,27.72,8900.0,22.7433,22.7925,22.7433,22.7679,8900.0
2005-01-04 15:55:00,27.72,27.73,27.66,27.68,14700.0,22.7679,22.7761,22.7186,22.735,14700.0
2005-01-05 09:30:00,27.76,27.8,27.7,27.7,7800.0,22.8007,22.8336,22.7515,22.7515,7800.0
2005-01-05 09:35:00,27.7,27.7,27.61,27.64,3400.0,22.7515,22.7515,22.6775,22.7022,3400.0
2005-01-05 09:40:00,27.64,27.72,27.62,27.63,7500.0,22.7022,22.7679,22.6858,22.694,7500.0
2005-01-05 09:45:00,27.65,27.69,27.65,27.69,11900.0,22.7104,22.7433,22.7104,22.7433,11900.0
2005-01-05 09:50:00,27.7,27.75,27.68,27.71,5300.0,22.7515,22.7925,22.735,22.7597,5300.0
2005-01-05 09:55:00,27.71,27.8,27.7,27.8,5300.0,22.7597,22.8336,22.7515,22.8336,5300.0
2005-01-05 10:00:00,27.8,27.86,27.8,27.85,3000.0,22.8336,22.8829,22.8336,22.8747,3000.0
2005-01-05 10:05:00,27.85,27.89,27.83,27.83,9900.0,22.8747,22.9075,22.8582,22.8582,9900.0
2005-01-05 10:10:00,27.86,27.95,27.82,27.95,6700.0,22.8829,22.9568,22.85,22.9568,6700.0
2005-01-05 10:15:00,27.95,27.96,27.81,27.84,13700.0,22.9568,22.965,22.8418,22.8665,13700.0
2005-01-05 10:20:00,27.88,27.92,27.88,27.89,3200.0,22.8993,22.9322,22.8993,22.9075,3200.0
2005-01-05 10:25:00,27.88,27.88,27.77,27.78,3300.0,22.8993,22.8993,22.809,22.8172,3300.0
2005-01-05 10:30:00,27.78,27.8,27.74,27.8,6400.0,22.8172,22.8336,22.7843,22.8336,6400.0
2005-01-05 10:35:00,27.79,27.79,27.67,27.68,3100.0,22.8254,22.8254,22.7268,22.735,3100.0
2005-01-05 10:40:00,27.68,27.73,27.67,27.69,4700.0,22.735,22.7761,22.7268,22.7433,4700.0
2005-01-05 10:45:00,27.67,27.7,27.67,27.68,4000.0,22.7268,22.7515,22.7268,22.735,4000.0
2005-01-05 10:50:00,27.7,27.73,27.7,27.73,1000.0,22.7515,22.7761,22.7515,22.7761,1000.0
2005-01-05 10:55:00,27.72,27.74,27.64,27.64,5200.0,22.7679,22.7843,22.7022,22.7022,5200.0
2005-01-05 11:00:00,27.68,27.72,27.68,27.72,5300.0,22.735,22.7679,22.735,22.7679,5300.0
2005-01-05 11:05:00,27.72,27.8,27.72,27.8,7900.0,22.7679,22.8336,22.7679,22.8336,7900.0
2005-01-05 11:10:00,27.82,27.83,27.81,27.83,3000.0,22.85,22.8582,22.8418,22.8582,3000.0
2005-01-05 11:15:00,27.82,27.82,27.79,27.81,2900.0,22.85,22.85,22.8254,22.8418,2900.0
2005-01-05 11:20:00,27.82,27.84,27.78,27.8,4200.0,22.85,22.8665,22.8172,22.8336,4200.0
2005-01-05 11:25:00,27.77,27.79,27.75,27.79,5100.0,22.809,22.8254,22.7925,22.8254,5100.0
2005-01-05 11:30:00,27.79,27.83,27.79,27.83,2600.0,22.8254,22.8582,22.8254,22.8582,2600.0
2005-01-05 11:35:00,27.83,27.87,27.82,27.85,2900.0,22.8582,22.8911,22.85,22.8747,2900.0
2005-01-05 11:40:00,27.86,27.91,27.86,27.91,2500.0,22.8829,22.924,22.8829,22.924,2500.0
2005-01-05 11:45:00,27.93,27.95,27.93,27.93,4100.0,22.9404,22.9568,22.9404,22.9404,4100.0
2005-01-05 11:50:00,27.93,27.94,27.9,27.92,2800.0,22.9404,22.9486,22.9157,22.9322,2800.0
2005-01-05 11:55:00,27.92,27.92,27.9,27.9,5000.0,22.9322,22.9322,22.9157,22.9157,5000.0
2005-01-05 12:00:00,27.9,27.91,27.9,27.91,1300.0,22.9157,22.924,22.9157,22.924,1300.0
2005-01-05 12:05:00,27.9,27.91,27.85,27.85,2100.0,22.9157,22.924,22.8747,22.8747,2100.0
2005-01-05 12:10:00,27.86,27.86,27.84,27.84,700.0,22.8829,22.8829,22.8665,22.8665,700.0
2005-01-05 12:15:00,27.84,27.91,27.84,27.88,8300.0,22.8665,22.924,22.8665,22.8993,8300.0
2005-01-05 12:20:00,27.89,27.93,27.89,27.93,4600.0,22.9075,22.9404,22.9075,22.9404,4600.0
2005-01-05 12:25:00,27.93,27.95,27.92,27.92,3500.0,22.9404,22.9568,22.9322,22.9322,3500.0
2005-01-05 12:30:00,27.9,27.91,27.9,27.9,3600.0,22.9157,22.924,22.9157,22.9157,3600.0
2005-01-05 12:35:00,27.91,27.91,27.86,27.86,5100.0,22.924,22.924,22.8829,22.8829,5100.0
2005-01-05 12:40:00,27.86,27.89,27.86,27.89,1800.0,22.8829,22.9075,22.8829,22.9075,1800.0
2005-01-05 12:45:00,27.91,27.94,27.91,27.93,12100.0,22.924,22.9486,22.924,22.9404,12100.0
2005-01-05 12:50:00,27.93,28.0,27.93,28.0,3000.0,22.9404,22.9979,22.9404,22.9979,3000.0
2005-01-05 12:55:00,28.0,28.04,27.99,28.02,2900.0,22.9979,23.0307,22.9897,23.0143,2900.0
2005-01-05 13:00:00,28.0,28.04,28.0,28.02,5700.0,22.9979,23.0307,22.9979,23.0143,5700.0
2005-01-05 13:05:00,28.03,28.08,28.03,28.08,4300.0,23.0225,23.0636,23.0225,23.0636,4300.0
2005-01-05 13:10:00,28.09,28.09,28.07,28.07,1400.0,23.0718,23.0718,23.0554,23.0554,1400.0
2005-01-05 13:15:00,28.08,28.08,28.05,28.05,2900.0,23.0636,23.0636,23.0389,23.0389,2900.0
2005-01-05 13:20:00,28.06,28.1,28.04,28.07,5100.0,23.0472,23.08,23.0307,23.0554,5100.0
2005-01-05 13:25:00,28.07,28.08,28.05,28.08,9200.0,23.0554,23.0636,23.0389,23.0636,9200.0
2005-01-05 13:30:00,28.08,28.14,28.08,28.13,8500.0,23.0636,23.1129,23.0636,23.1046,8500.0
2005-01-05 13:35:00,28.15,28.16,28.14,28.14,3400.0,23.1211,23.1293,23.1129,23.1129,3400.0
2005-01-05 13:40:00,28.15,28.15,28.11,28.11,3000.0,23.1211,23.1211,23.0882,23.0882,3000.0
2005-01-05 13:45:00,28.11,28.12,28.11,28.12,2200.0,23.0882,23.0964,23.0882,23.0964,2200.0
2005-01-05 13:50:00,28.12,28.15,28.12,28.15,5700.0,23.0964,23.1211,23.0964,23.1211,5700.0
2005-01-05 13:55:00,28.16,28.16,28.08,28.08,5300.0,23.1293,23.1293,23.0636,23.0636,5300.0
2005-01-05 14:00:00,28.12,28.13,28.07,28.1,5600.0,23.0964,23.1046,23.0554,23.08,5600.0
2005-01-05 14:05:00,28.11,28.11,28.09,28.1,2000.0,23.0882,23.0882,23.0718,23.08,2000.0
2005-01-05 14:10:00,28.1,28.1,28.04,28.06,4300.0,23.08,23.08,23.0307,23.0472,4300.0
2005-01-05 14:15:00,28.06,28.07,28.03,28.04,2000.0,23.0472,23.0554,23.0225,23.0307,2000.0
2005-01-05 14:20:00,28.05,28.05,28.0,28.02,4000.0,23.0389,23.0389,22.9979,23.0143,4000.0
2005-01-05 14:25:00,28.01,28.05,28.01,28.04,1500.0,23.0061,23.0389,23.0061,23.0307,1500.0
2005-01-05 14:30:00,28.05,28.06,28.02,28.03,4200.0,23.0389,23.0472,23.0143,23.0225,4200.0
2005-01-05 14:35:00,28.03,28.05,28.03,28.04,4800.0,23.0225,23.0389,23.0225,23.0307,4800.0
2005-01-05 14:40:00,28.05,28.06,28.02,28.04,3400.0,23.0389,23.0472,23.0143,23.0307,3400.0
2005-01-05 14:45:00,28.03,28.07,28.03,28.03,3400.0,23.0225,23.0554,23.0225,23.0225,3400.0
2005-01-05 14:50:00,28.06,28.08,28.04,28.05,5000.0,23.0472,23.0636,23.0307,23.0389,5000.0
2005-01-05 14:55:00,28.05,28.06,28.0,28.0,6300.0,23.0389,23.0472,22.9979,22.9979,6300.0
2005-01-05 15:00:00,28.0,28.0,28.0,28.0,6800.0,22.9979,22.9979,22.9979,22.9979,6800.0
2005-01-05 15:05:00,28.01,28.01,28.0,28.0,3800.0,23.0061,23.0061,22.9979,22.9979,3800.0
2005-01-05 15:10:00,28.0,28.05,28.0,28.05,2600.0,22.9979,23.0389,22.9979,23.0389,2600.0
2005-01-05 15:15:00,28.05,28.05,28.04,28.05,3700.0,23.0389,23.0389,23.0307,23.0389,3700.0
2005-01-05 15:20:00,28.04,28.05,27.98,27.98,4800.0,23.0307,23.0389,22.9814,22.9814,4800.0
2005-01-05 15:25:00,27.98,27.99,27.95,27.95,8300.0,22.9814,22.9897,22.9568,22.9568,8300.0
2005-01-05 15:30:00,27.95,27.95,27.89,27.89,9100.0,22.9568,22.9568,22.9075,22.9075,9100.0
2005-01-05 15:35:00,27.89,27.89,27.85,27.85,8000.0,22.9075,22.9075,22.8747,22.8747,8000.0
2005-01-05 15:40:00,27.84,27.84,27.81,27.82,9400.0,22.8665,22.8665,22.8418,22.85,9400.0
2005-01-05 15:45:00,27.83,27.86,27.83,27.84,10200.0,22.8582,22.8829,22.8582,22.8665,10200.0
2005-01-05 15:50:00,27.84,27.88,27.84,27.84,14800.0,22.8665,22.8993,22.8665,22.8665,14800.0
2005-01-05 15:55:00,27.83,27.87,27.83,27.87,18600.0,22.8582,22.8911,22.8582,22.8911,18600.0
2005-01-06 09:30:00,28.05,28.05,27.95,27.95,10800.0,23.0389,23.0389,22.9568,22.9568,10800.0
2005-01-06 09:35:00,27.96,27.97,27.92,27.95,2000.0,22.965,22.9732,22.9322,22.9568,2000.0
2005-01-06 09:40:00,27.95,27.95,27.87,27.89,1200.0,22.9568,22.9568,22.8911,22.9075,1200.0
2005-01-06 09:45:00,27.9,27.9,27.89,27.89,2800.0,22.9157,22.9157,22.9075,22.9075,2800.0
2005-01-06 09:50:00,27.89,27.89,27.87,27.87,2800.0,22.9075,22.9075,22.8911,22.8911,2800.0
2005-01-06 09:55:00,27.85,27.85,27.82,27.85,1100.0,22.8747,22.8747,22.85,22.8747,1100.0
2005-01-06 10:00:00,27.81,27.82,27.81,27.82,2000.0,22.8418,22.85,22.8418,22.85,2000.0
2005-01-06 10:05:00,27.81,27.81,27.81,27.81,800.0,22.8418,22.8418,22.8418,22.8418,800.0
2005-01-06 10:10:00,27.81,27.82,27.81,27.82,1200.0,22.8418,22.85,22.8418,22.85,1200.0
2005-01-06 10:15:00,27.82,27.85,27.82,27.83,2600.0,22.85,22.8747,22.85,22.8582,2600.0
2005-01-06 10:20:00,27.83,27.83,27.82,27.83,1300.0,22.8582,22.8582,22.85,22.8582,1300.0
2005-01-06 10:25:00,27.82,27.85,27.82,27.82,2700.0,22.85,22.8747,22.85,22.85,2700.0
2005-01-06 10:30:00,27.81,27.81,27.75,27.75,1000.0,22.8418,22.8418,22.7925,22.7925,1000.0
2005-01-06 10:35:00,27.77,27.77,27.77,27.77,200.0,22.809,22.809,22.809,22.809,200.0
2005-01-06 10:40:00,27.75,27.76,27.74,27.76,2800.0,22.7925,22.8007,22.7843,22.8007,2800.0
2005-01-06 10:45:00,27.75,27.75,27.74,27.75,2600.0,22.7925,22.7925,22.7843,22.7925,2600.0
2005-01-06 10:50:00,27.75,27.75,27.7,27.7,2400.0,22.7925,22.7925,22.7515,22.7515,2400.0
2005-01-06 10:55:00,27.69,27.71,27.69,27.71,1200.0,22.7433,22.7597,22.7433,22.7597,1200.0
2005-01-06 11:00:00,27.71,27.72,27.71,27.72,500.0,22.7597,22.7679,22.7597,22.7679,500.0
2005-01-06 11:05:00,27.72,27.78,27.72,27.78,1600.0,22.7679,22.8172,22.7679,22.8172,1600.0
2005-01-06 11:10:00,27.78,27.79,27.78,27.79,3100.0,22.8172,22.8254,22.8172,22.8254,3100.0
2005-01-06 11:15:00,27.78,27.8,27.77,27.8,3700.0,22.8172,22.8336,22.809,22.8336,3700.0
2005-01-06 11:20:00,27.8,27.82,27.8,27.8,9600.0,22.8336,22.85,22.8336,22.8336,9600.0
2005-01-06 11:25:00,27.81,27.81,27.8,27.8,2400.0,22.8418,22.8418,22.8336,22.8336,2400.0
2005-01-06 11:30:00,27.8,27.87,27.8,27.84,2900.0,22.8336,22.8911,22.8336,22.8665,2900.0
2005-01-06 11:35:00,27.84,27.84,27.82,27.82,2300.0,22.8665,22.8665,22.85,22.85,2300.0
2005-01-06 11:40:00,27.82,27.82,27.79,27.79,1800.0,22.85,22.85,22.8254,22.8254,1800.0
2005-01-06 11:45:00,27.79,27.8,27.78,27.8,600.0,22.8254,22.8336,22.8172,22.8336,600.0
2005-01-06 11:50:00,27.8,27.8,27.75,27.75,3600.0,22.8336,22.8336,22.7925,22.7925,3600.0
2005-01-06 11:55:00,27.75,27.75,27.75,27.75,2700.0,22.7925,22.7925,22.7925,22.7925,2700.0
2005-01-06 12:00:00,27.76,27.76,27.76,27.76,200.0,22.8007,22.8007,22.8007,22.8007,200.0
2005-01-06 12:05:00,27.78,27.78,27.77,27.77,400.0,22.8172,22.8172,22.809,22.809,400.0
2005-01-06 12:10:00,27.76,27.76,27.75,27.76,600.0,22.8007,22.8007,22.7925,22.8007,600.0
2005-01-06 12:15:00,27.76,27.76,27.75,27.76,1200.0,22.8007,22.8007,22.7925,22.8007,1200.0
2005-01-06 12:20:00,27.75,27.77,27.75,27.76,900.0,22.7925,22.809,22.7925,22.8007,900.0
2005-01-06 12:25:00,27.75,27.75,27.75,27.75,200.0,22.7925,22.7925,22.7925,22.7925,200.0
2005-01-06 12:30:00,27.76,27.76,27.74,27.75,1000.0,22.8007,22.8007,22.7843,22.7925,1000.0
2005-01-06 12:35:00,27.75,27.76,27.75,27.76,200.0,22.7925,22.8007,22.7925,22.8007,200.0
2005-01-06 12:40:00,27.75,27.76,27.75,27.76,800.0,22.7925,22.8007,22.7925,22.8007,800.0
2005-01-06 12:45:00,27.78,27.78,27.76,27.77,900.0,22.8172,22.8172,22.8007,22.809,900.0
2005-01-06 12:50:00,27.76,27.79,27.75,27.75,800.0,22.8007,22.8254,22.7925,22.7925,800.0
2005-01-06 12:55:00,27.76,27.76,27.72,27.72,3500.0,22.8007,22.8007,22.7679,22.7679,3500.0
2005-01-06 13:00:00,27.73,27.78,27.73,27.77,2100.0,22.7761,22.8172,22.7761,22.809,2100.0
2005-01-06 13:05:00,27.74,27.76,27.73,27.74,1400.0,22.7843,22.8007,22.7761,22.7843,1400.0
2005-01-06 13:10:00,27.75,27.76,27.74,27.75,2100.0,22.7925,22.8007,22.7843,22.7925,2100.0
2005-01-06 13:15:00,27.75,27.77,27.75,27.76,2600.0,22.7925,22.809,22.7925,22.8007,2600.0
2005-01-06 13:20:00,27.74,27.81,27.67,27.81,34500.0,22.7843,22.8418,22.7268,22.8418,34500.0
2005-01-06 13:25:00,27.81,27.82,27.76,27.76,5500.0,22.8418,22.85,22.8007,22.8007,5500.0
2005-01-06 13:30:00,27.76,27.76,27.7,27.7,4700.0,22.8007,22.8007,22.7515,22.7515,4700.0
2005-01-06 13:35:00,27.7,27.72,27.69,27.69,10000.0,22.7515,22.7679,22.7433,22.7433,10000.0
2005-01-06 13:40:00,27.68,27.72,27.67,27.71,9100.0,22.735,22.7679,22.7268,22.7597,9100.0
2005-01-06 13:45:00,27.71,27.77,27.71,27.77,3600.0,22.7597,22.809,22.7597,22.809,3600.0
2005-01-06 13:50:00,27.77,27.79,27.72,27.72,7400.0,22.809,22.8254,22.7679,22.7679,7400.0
2005-01-06 13:55:00,27.73,27.73,27.68,27.69,14800.0,22.7761,22.7761,22.735,22.7433,14800.0
2005-01-06 14:00:00,27.68,27.7,27.68,27.7,1400.0,22.735,22.7515,22.735,22.7515,1400.0
2005-01-06 14:05:00,27.69,27.7,27.69,27.7,2500.0,22.7433,22.7515,22.7433,22.7515,2500.0
2005-01-06 14:10:00,27.68,27.69,27.65,27.68,4700.0,22.735,22.7433,22.7104,22.735,4700.0
2005-01-06 14:15:00,27.66,27.69,27.66,27.69,1200.0,22.7186,22.7433,22.7186,22.7433,1200.0
2005-01-06 14:20:00,27.69,27.7,27.68,27.69,2500.0,22.7433,22.7515,22.735,22.7433,2500.0
2005-01-06 14:25:00,27.69,27.69,27.68,27.68,2700.0,22.7433,22.7433,22.735,22.735,2700.0
2005-01-06 14:30:00,27.68,27.75,27.67,27.73,6000.0,22.735,22.7925,22.7268,22.7761,6000.0
2005-01-06 14:35:00,27.75,27.77,27.74,27.75,5200.0,22.7925,22.809,22.7843,22.7925,5200.0
2005-01-06 14:40:00,27.75,27.77,27.74,27.74,4000.0,22.7925,22.809,22.7843,22.7843,4000.0
2005-01-06 14:45:00,27.74,27.75,27.73,27.75,3200.0,22.7843,22.7925,22.7761,22.7925,3200.0
2005-01-06 14:50:00,27.75,27.75,27.74,27.74,400.0,22.7925,22.7925,22.7843,22.7843,400.0
2005-01-06 14:55:00,27.74,27.74,27.62,27.62,8400.0,22.7843,22.7843,22.6858,22.6858,8400.0
2005-01-06 15:00:00,27.61,27.61,27.56,27.57,10400.0,22.6775,22.6775,22.6365,22.6447,10400.0
2005-01-06 15:05:00,27.57,27.57,27.56,27.57,5200.0,22.6447,22.6447,22.6365,22.6447,5200.0
2005-01-06 15:10:00,27.57,27.58,27.57,27.57,3700.0,22.6447,22.6529,22.6447,22.6447,3700.0
2005-01-06 15:15:00,27.58,27.59,27.57,27.58,3700.0,22.6529,22.6611,22.6447,22.6529,3700.0
2005-01-06 15:20:00,27.58,27.58,27.56,27.58,7900.0,22.6529,22.6529,22.6365,22.6529,7900.0
2005-01-06 15:25:00,27.58,27.59,27.57,27.58,3600.0,22.6529,22.6611,22.6447,22.6529,3600.0
2005-01-06 15:30:00,27.58,27.6,27.58,27.59,3700.0,22.6529,22.6693,22.6529,22.6611,3700.0
2005-01-06 15:35:00,27.6,27.62,27.59,27.62,5000.0,22.6693,22.6858,22.6611,22.6858,5000.0
2005-01-06 15:40:00,27.61,27.66,27.61,27.65,8200.0,22.6775,22.7186,22.6775,22.7104,8200.0
2005-01-06 15:45:00,27.66,27.66,27.64,27.65,3000.0,22.7186,22.7186,22.7022,22.7104,3000.0
2005-01-06 15:50:00,27.65,27.68,27.63,27.64,4600.0,22.7104,22.735,22.694,22.7022,4600.0
2005-01-06 15:55:00,27.64,27.64,27.59,27.6,10200.0,22.7022,22.7022,22.6611,22.6693,10200.0
2005-01-07 09:30:00,27.6,27.61,27.45,27.45,9700.0,22.6693,22.6775,22.5461,22.5461,9700.0
2005-01-07 09:35:00,27.59,27.61,27.41,27.5,6800.0,22.6611,22.6775,22.5133,22.5872,6800.0
2005-01-07 09:40:00,27.45,27.52,27.41,27.41,6300.0,22.5461,22.6036,22.5133,22.5133,6300.0
2005-01-07 09:45:00,27.42,27.52,27.42,27.52,1100.0,22.5215,22.6036,22.5215,22.6036,1100.0
2005-01-07 09:50:00,27.52,27.54,27.52,27.54,700.0,22.6036,22.6201,22.6036,22.6201,700.0
2005-01-07 09:55:00,27.52,27.53,27.51,27.52,6600.0,22.6036,22.6118,22.5954,22.6036,6600.0
2005-01-07 10:00:00,27.52,27.55,27.52,27.55,4600.0,22.6036,22.6283,22.6036,22.6283,4600.0
2005-01-07 10:05:00,27.55,27.55,27.52,27.52,4300.0,22.6283,22.6283,22.6036,22.6036,4300.0
2005-01-07 10:10:00,27.52,27.52,27.46,27.46,2100.0,22.6036,22.6036,22.5543,22.5543,2100.0
2005-01-07 10:15:00,27.42,27.5,27.42,27.48,2000.0,22.5215,22.5872,22.5215,22.5708,2000.0
2005-01-07 10:20:00,27.48,27.49,27.48,27.48,1500.0,22.5708,22.579,22.5708,22.5708,1500.0
2005-01-07 10:25:00,27.44,27.49,27.4,27.41,1800.0,22.5379,22.579,22.5051,22.5133,1800.0
2005-01-07 10:30:00,27.41,27.44,27.39,27.43,3700.0,22.5133,22.5379,22.4968,22.5297,3700.0
2005-01-07 10:35:00,27.43,27.43,27.39,27.39,6200.0,22.5297,22.5297,22.4968,22.4968,6200.0
2005-01-07 10:40:00,27.38,27.42,27.34,27.38,3000.0,22.4886,22.5215,22.4558,22.4886,3000.0
2005-01-07 10:45:00,27.39,27.43,27.36,27.36,2300.0,22.4968,22.5297,22.4722,22.4722,2300.0
2005-01-07 10:50:00,27.38,27.4,27.37,27.4,1100.0,22.4886,22.5051,22.4804,22.5051,1100.0
2005-01-07 10:55:00,27.41,27.44,27.38,27.38,1100.0,22.5133,22.5379,22.4886,22.4886,1100.0
2005-01-07 11:00:00,27.37,27.39,27.36,27.39,1500.0,22.4804,22.4968,22.4722,22.4968,1500.0
2005-01-07 11:05:00,27.41,27.44,27.35,27.36,8300.0,22.5133,22.5379,22.464,22.4722,8300.0
2005-01-07 11:10:00,27.35,27.4,27.35,27.4,1500.0,22.464,22.5051,22.464,22.5051,1500.0
2005-01-07 11:15:00,27.4,27.42,27.38,27.42,1200.0,22.5051,22.5215,22.4886,22.5215,1200.0
2005-01-07 11:20:00,27.42,27.47,27.42,27.45,2900.0,22.5215,22.5626,22.5215,22.5461,2900.0
2005-01-07 11:25:00,27.47,27.5,27.43,27.49,1600.0,22.5626,22.5872,22.5297,22.579,1600.0
2005-01-07 11:30:00,27.49,27.5,27.48,27.5,31300.0,22.579,22.5872,22.5708,22.5872,31300.0
2005-01-07 11:35:00,27.49,27.49,27.39,27.4,6000.0,22.579,22.579,22.4968,22.5051,6000.0
2005-01-07 11:40:00,27.41,27.45,27.4,27.45,1600.0,22.5133,22.5461,22.5051,22.5461,1600.0
2005-01-07 11:45:00,27.43,27.46,27.43,27.45,1700.0,22.5297,22.5543,22.5297,22.5461,1700.0
2005-01-07 11:50:00,27.46,27.49,27.46,27.49,3600.0,22.5543,22.579,22.5543,22.579,3600.0
2005-01-07 11:55:00,27.48,27.49,27.45,27.49,8800.0,22.5708,22.579,22.5461,22.579,8800.0
2005-01-07 12:00:00,27.49,27.5,27.48,27.5,2400.0,22.579,22.5872,22.5708,22.5872,2400.0
2005-01-07 12:05:00,27.5,27.5,27.49,27.5,2700.0,22.5872,22.5872,22.579,22.5872,2700.0
2005-01-07 12:10:00,27.5,27.5,27.47,27.5,1800.0,22.5872,22.5872,22.5626,22.5872,1800.0
2005-01-07 12:15:00,27.5,27.5,27.43,27.43,2100.0,22.5872,22.5872,22.5297,22.5297,2100.0
2005-01-07 12:20:00,27.46,27.49,27.45,27.48,12600.0,22.5543,22.579,22.5461,22.5708,12600.0
2005-01-07 12:25:00,27.49,27.5,27.49,27.5,3200.0,22.579,22.5872,22.579,22.5872,3200.0
2005-01-07 12:30:00,27.5,27.51,27.5,27.51,10500.0,22.5872,22.5954,22.5872,22.5954,10500.0
2005-01-07 12:35:00,27.51,27.54,27.48,27.48,13200.0,22.5954,22.6201,22.5708,22.5708,13200.0
2005-01-07 12:40:00,27.49,27.52,27.48,27.5,3300.0,22.579,22.6036,22.5708,22.5872,3300.0
2005-01-07 12:45:00,27.51,27.51,27.44,27.47,6600.0,22.5954,22.5954,22.5379,22.5626,6600.0
2005-01-07 12:50:00,27.48,27.5,27.46,27.5,8300.0,22.5708,22.5872,22.5543,22.5872,8300.0
2005-01-07 12:55:00,27.5,27.5,27.47,27.48,8400.0,22.5872,22.5872,22.5626,22.5708,8400.0
2005-01-07 13:00:00,27.5,27.52,27.49,27.49,3100.0,22.5872,22.6036,22.579,22.579,3100.0
2005-01-07 13:05:00,27.5,27.52,27.5,27.52,1400.0,22.5872,22.6036,22.5872,22.6036,1400.0
2005-01-07 13:10:00,27.53,27.53,27.46,27.49,2700.0,22.6118,22.6118,22.5543,22.579,2700.0
2005-01-07 13:15:00,27.49,27.49,27.48,27.49,1100.0,22.579,22.579,22.5708,22.579,1100.0
2005-01-07 13:20:00,27.49,27.5,27.46,27.49,10600.0,22.579,22.5872,22.5543,22.579,10600.0
2005-01-07 13:25:00,27.51,27.51,27.5,27.51,3800.0,22.5954,22.5954,22.5872,22.5954,3800.0
2005-01-07 13:30:00,27.52,27.54,27.51,27.54,4900.0,22.6036,22.6201,22.5954,22.6201,4900.0
2005-01-07 13:35:00,27.54,27.54,27.49,27.49,8800.0,22.6201,22.6201,22.579,22.579,8800.0
2005-01-07 13:40:00,27.5,27.52,27.49,27.5,3300.0,22.5872,22.6036,22.579,22.5872,3300.0
2005-01-07 13:45:00,27.51,27.53,27.51,27.52,2300.0,22.5954,22.6118,22.5954,22.6036,2300.0
2005-01-07 13:50:00,27.52,27.53,27.51,27.51,1100.0,22.6036,22.6118,22.5954,22.5954,1100.0
2005-01-07 13:55:00,27.52,27.55,27.52,27.53,2300.0,22.6036,22.6283,22.6036,22.6118,2300.0
2005-01-07 14:00:00,27.54,27.54,27.53,27.53,2700.0,22.6201,22.6201,22.6118,22.6118,2700.0
2005-01-07 14:05:00,27.54,27.57,27.54,27.57,4100.0,22.6201,22.6447,22.6201,22.6447,4100.0
2005-01-07 14:10:00,27.55,27.55,27.44,27.45,6000.0,22.6283,22.6283,22.5379,22.5461,6000.0
2005-01-07 14:15:00,27.45,27.45,27.44,27.45,10000.0,22.5461,22.5461,22.5379,22.5461,10000.0
2005-01-07 14:20:00,27.45,27.45,27.44,27.45,6100.0,22.5461,22.5461,22.5379,22.5461,6100.0
2005-01-07 14:25:00,27.45,27.47,27.44,27.45,32800.0,22.5461,22.5626,22.5379,22.5461,32800.0
2005-01-07 14:30:00,27.45,27.51,27.45,27.49,16600.0,22.5461,22.5954,22.5461,22.579,16600.0
2005-01-07 14:35:00,27.45,27.51,27.45,27.5,17400.0,22.5461,22.5954,22.5461,22.5872,17400.0
2005-01-07 14:40:00,27.5,27.5,27.42,27.44,14300.0,22.5872,22.5872,22.5215,22.5379,14300.0
2005-01-07 14:45:00,27.42,27.47,27.42,27.47,15800.0,22.5215,22.5626,22.5215,22.5626,15800.0
2005-01-07 14:50:00,27.46,27.47,27.46,27.47,2300.0,22.5543,22.5626,22.5543,22.5626,2300.0
2005-01-07 14:55:00,27.47,27.48,27.46,27.46,3200.0,22.5626,22.5708,22.5543,22.5543,3200.0
2005-01-07 15:00:00,27.46,27.47,27.46,27.47,13200.0,22.5543,22.5626,22.5543,22.5626,13200.0
2005-01-07 15:05:00,27.47,27.47,27.46,27.46,800.0,22.5626,22.5626,22.5543,22.5543,800.0
2005-01-07 15:10:00,27.46,27.47,27.46,27.46,2500.0,22.5543,22.5626,22.5543,22.5543,2500.0
2005-01-07 15:15:00,27.47,27.5,27.46,27.5,12700.0,22.5626,22.5872,22.5543,22.5872,12700.0
2005-01-07 15:20:00,27.49,27.52,27.47,27.5,5600.0,22.579,22.6036,22.5626,22.5872,5600.0
2005-01-07 15:25:00,27.49,27.49,27.48,27.48,1300.0,22.579,22.579,22.5708,22.5708,1300.0
2005-01-07 15:30:00,27.49,27.49,27.46,27.49,5300.0,22.579,22.579,22.5543,22.579,5300.0
2005-01-07 15:35:00,27.49,27.51,27.49,27.5,2000.0,22.579,22.5954,22.579,22.5872,2000.0
2005-01-07 15:40:00,27.5,27.53,27.5,27.52,6200.0,22.5872,22.6118,22.5872,22.6036,6200.0
2005-01-07 15:45:00,27.52,27.55,27.52,27.55,10200.0,22.6036,22.6283,22.6036,22.6283,10200.0
2005-01-07 15:50:00,27.54,27.56,27.49,27.52,15600.0,22.6201,22.6365,22.579,22.6036,15600.0
2005-01-07 15:55:00,27.52,27.54,27.46,27.48,15400.0,22.6036,22.6201,22.5543,22.5708,15400.0
2005-01-10 09:30:00,27.48,27.48,27.45,27.45,9300.0,22.5708,22.5708,22.5461,22.5461,9300.0
2005-01-10 09:35:00,27.46,27.46,27.42,27.42,2000.0,22.5543,22.5543,22.5215,22.5215,2000.0
2005-01-10 09:40:00,27.4,27.4,27.3,27.31,4600.0,22.5051,22.5051,22.4229,22.4311,4600.0
2005-01-10 09:45:00,27.35,27.41,27.35,27.38,800.0,22.464,22.5133,22.464,22.4886,800.0
2005-01-10 09:50:00,27.43,27.47,27.43,27.45,700.0,22.5297,22.5626,22.5297,22.5461,700.0
2005-01-10 09:55:00,27.46,27.5,27.4,27.4,1700.0,22.5543,22.5872,22.5051,22.5051,1700.0
2005-01-10 10:00:00,27.4,27.4,27.34,27.38,8400.0,22.5051,22.5051,22.4558,22.4886,8400.0
2005-01-10 10:05:00,27.41,27.45,27.41,27.44,1000.0,22.5133,22.5461,22.5133,22.5379,1000.0
2005-01-10 10:10:00,27.42,27.44,27.42,27.42,1900.0,22.5215,22.5379,22.5215,22.5215,1900.0
2005-01-10 10:15:00,27.42,27.53,27.42,27.53,6900.0,22.5215,22.6118,22.5215,22.6118,6900.0
2005-01-10 10:20:00,27.53,27.65,27.53,27.65,7000.0,22.6118,22.7104,22.6118,22.7104,7000.0
2005-01-10 10:25:00,27.63,27.63,27.55,27.55,5800.0,22.694,22.694,22.6283,22.6283,5800.0
2005-01-10 10:30:00,27.55,27.56,27.51,27.56,23300.0,22.6283,22.6365,22.5954,22.6365,23300.0
2005-01-10 10:35:00,27.57,27.58,27.55,27.55,2000.0,22.6447,22.6529,22.6283,22.6283,2000.0
2005-01-10 10:40:00,27.56,27.59,27.54,27.55,7000.0,22.6365,22.6611,22.6201,22.6283,7000.0
2005-01-10 10:45:00,27.54,27.54,27.54,27.54,300.0,22.6201,22.6201,22.6201,22.6201,300.0
2005-01-10 10:50:00,27.54,27.54,27.53,27.53,700.0,22.6201,22.6201,22.6118,22.6118,700.0
2005-01-10 10:55:00,27.53,27.53,27.52,27.53,1100.0,22.6118,22.6118,22.6036,22.6118,1100.0
2005-01-10 11:00:00,27.52,27.54,27.52,27.54,3800.0,22.6036,22.6201,22.6036,22.6201,3800.0
2005-01-10 11:05:00,27.54,27.62,27.54,27.61,4700.0,22.6201,22.6858,22.6201,22.6775,4700.0
2005-01-10 11:10:00,27.6,27.6,27.53,27.53,2500.0,22.6693,22.6693,22.6118,22.6118,2500.0
2005-01-10 11:15:00,27.53,27.55,27.53,27.55,2500.0,22.6118,22.6283,22.6118,22.6283,2500.0
2005-01-10 11:20:00,27.55,27.55,27.53,27.53,2300.0,22.6283,22.6283,22.6118,22.6118,2300.0
2005-01-10 11:25:00,27.52,27.54,27.5,27.53,4500.0,22.6036,22.6201,22.5872,22.6118,4500.0
2005-01-10 11:30:00,27.54,27.54,27.53,27.53,1700.0,22.6201,22.6201,22.6118,22.6118,1700.0
2005-01-10 11:35:00,27.53,27.53,27.5,27.51,700.0,22.6118,22.6118,22.5872,22.5954,700.0
2005-01-10 11:40:00,27.51,27.54,27.51,27.53,1100.0,22.5954,22.6201,22.5954,22.6118,1100.0
2005-01-10 11:45:00,27.53,27.54,27.53,27.54,2200.0,22.6118,22.6201,22.6118,22.6201,2200.0
2005-01-10 11:50:00,27.53,27.55,27.53,27.55,6100.0,22.6118,22.6283,22.6118,22.6283,6100.0
2005-01-10 11:55:00,27.54,27.57,27.54,27.57,2600.0,22.6201,22.6447,22.6201,22.6447,2600.0
2005-01-10 12:00:00,27.59,27.6,27.57,27.6,2400.0,22.6611,22.6693,22.6447,22.6693,2400.0
2005-01-10 12:05:00,27.58,27.58,27.56,27.56,22000.0,22.6529,22.6529,22.6365,22.6365,22000.0
2005-01-10 12:10:00,27.56,27.56,27.5,27.51,1600.0,22.6365,22.6365,22.5872,22.5954,1600.0
2005-01-10 12:15:00,27.5,27.52,27.5,27.51,2800.0,22.5872,22.6036,22.5872,22.5954,2800.0
2005-01-10 12:20:00,27.51,27.54,27.51,27.54,3700.0,22.5954,22.6201,22.5954,22.6201,3700.0
2005-01-10 12:25:00,27.54,27.55,27.53,27.55,6300.0,22.6201,22.6283,22.6118,22.6283,6300.0
2005-01-10 12:30:00,27.55,27.59,27.53,27.57,8100.0,22.6283,22.6611,22.6118,22.6447,8100.0
2005-01-10 12:35:00,27.56,27.58,27.53,27.53,6500.0,22.6365,22.6529,22.6118,22.6118,6500.0
2005-01-10 12:40:00,27.53,27.54,27.5,27.5,10800.0,22.6118,22.6201,22.5872,22.5872,10800.0
2005-01-10 12:45:00,27.53,27.53,27.49,27.53,1400.0,22.6118,22.6118,22.579,22.6118,1400.0
2005-01-10 12:50:00,27.54,27.54,27.53,27.53,4700.0,22.6201,22.6201,22.6118,22.6118,4700.0
2005-01-10 12:55:00,27.54,27.54,27.52,27.53,6200.0,22.6201,22.6201,22.6036,22.6118,6200.0
2005-01-10 13:00:00,27.54,27.54,27.51,27.51,8400.0,22.6201,22.6201,22.5954,22.5954,8400.0
2005-01-10 13:05:00,27.53,27.53,27.52,27.52,1700.0,22.6118,22.6118,22.6036,22.6036,1700.0
2005-01-10 13:10:00,27.53,27.54,27.53,27.53,400.0,22.6118,22.6201,22.6118,22.6118,400.0
2005-01-10 13:15:00,27.54,27.54,27.52,27.53,12700.0,22.6201,22.6201,22.6036,22.6118,12700.0
2005-01-10 13:20:00,27.53,27.54,27.51,27.52,12900.0,22.6118,22.6201,22.5954,22.6036,12900.0
2005-01-10 13:25:00,27.53,27.54,27.51,27.51,8200.0,22.6118,22.6201,22.5954,22.5954,8200.0
2005-01-10 13:30:00,27.51,27.57,27.51,27.51,12500.0,22.5954,22.6447,22.5954,22.5954,12500.0
2005-01-10 13:35:00,27.52,27.52,27.5,27.52,1000.0,22.6036,22.6036,22.5872,22.6036,1000.0
2005-01-10 13:40:00,27.52,27.52,27.5,27.5,2300.0,22.6036,22.6036,22.5872,22.5872,2300.0
2005-01-10 13:45:00,27.5,27.53,27.5,27.52,4500.0,22.5872,22.6118,22.5872,22.6036,4500.0
2005-01-10 13:50:00,27.53,27.53,27.5,27.52,3700.0,22.6118,22.6118,22.5872,22.6036,3700.0
2005-01-10 13:55:00,27.52,27.52,27.46,27.46,15100.0,22.6036,22.6036,22.5543,22.5543,15100.0
2005-01-10 14:00:00,27.46,27.46,27.42,27.42,17000.0,22.5543,22.5543,22.5215,22.5215,17000.0
2005-01-10 14:05:00,27.43,27.43,27.42,27.42,19100.0,22.5297,22.5297,22.5215,22.5215,19100.0
2005-01-10 14:10:00,27.42,27.42,27.36,27.37,12600.0,22.5215,22.5215,22.4722,22.4804,12600.0
2005-01-10 14:15:00,27.37,27.37,27.34,27.35,10200.0,22.4804,22.4804,22.4558,22.464,10200.0
2005-01-10 14:20:00,27.36,27.41,27.36,27.41,3500.0,22.4722,22.5133,22.4722,22.5133,3500.0
2005-01-10 14:25:00,27.43,27.44,27.41,27.41,5900.0,22.5297,22.5379,22.5133,22.5133,5900.0
2005-01-10 14:30:00,27.41,27.42,27.38,27.38,12400.0,22.5133,22.5215,22.4886,22.4886,12400.0
2005-01-10 14:35:00,27.39,27.39,27.35,27.35,18900.0,22.4968,22.4968,22.464,22.464,18900.0
2005-01-10 14:40:00,27.35,27.36,27.32,27.32,9800.0,22.464,22.4722,22.4394,22.4394,9800.0
2005-01-10 14:45:00,27.32,27.32,27.3,27.3,8200.0,22.4394,22.4394,22.4229,22.4229,8200.0
2005-01-10 14:50:00,27.3,27.4,27.3,27.39,5700.0,22.4229,22.5051,22.4229,22.4968,5700.0
2005-01-10 14:55:00,27.39,27.39,27.37,27.37,10300.0,22.4968,22.4968,22.4804,22.4804,10300.0
2005-01-10 15:00:00,27.38,27.41,27.36,27.4,6200.0,22.4886,22.5133,22.4722,22.5051,6200.0
2005-01-10 15:05:00,27.4,27.4,27.35,27.38,7100.0,22.5051,22.5051,22.464,22.4886,7100.0
2005-01-10 15:10:00,27.38,27.41,27.37,27.4,2600.0,22.4886,22.5133,22.4804,22.5051,2600.0
2005-01-10 15:15:00,27.38,27.42,27.35,27.35,7700.0,22.4886,22.5215,22.464,22.464,7700.0
2005-01-10 15:20:00,27.35,27.38,27.32,27.38,9600.0,22.464,22.4886,22.4394,22.4886,9600.0
2005-01-10 15:25:00,27.36,27.37,27.35,27.35,2000.0,22.4722,22.4804,22.464,22.464,2000.0
2005-01-10 15:30:00,27.36,27.36,27.29,27.33,4800.0,22.4722,22.4722,22.4147,22.4476,4800.0
2005-01-10 15:35:00,27.33,27.35,27.33,27.35,5000.0,22.4476,22.464,22.4476,22.464,5000.0
2005-01-10 15:40:00,27.35,27.39,27.35,27.38,4600.0,22.464,22.4968,22.464,22.4886,4600.0
2005-01-10 15:45:00,27.37,27.38,27.33,27.35,5700.0,22.4804,22.4886,22.4476,22.464,5700.0
2005-01-10 15:50:00,27.35,27.4,27.34,27.38,8300.0,22.464,22.5051,22.4558,22.4886,8300.0
2005-01-10 15:55:00,27.37,27.38,27.33,27.33,8900.0,22.4804,22.4886,22.4476,22.4476,8900.0
2005-01-11 09:30:00,27.27,27.27,27.27,27.27,5100.0,22.3983,22.3983,22.3983,22.3983,5100.0
2005-01-11 09:35:00,27.25,27.25,27.1,27.16,3600.0,22.3819,22.3819,22.2587,22.3079,3600.0
2005-01-11 09:40:00,27.17,27.18,27.13,27.13,4700.0,22.3162,22.3244,22.2833,22.2833,4700.0
2005-01-11 09:45:00,27.08,27.12,27.05,27.12,5000.0,22.2422,22.2751,22.2176,22.2751,5000.0
2005-01-11 09:50:00,27.12,27.18,27.11,27.17,4200.0,22.2751,22.3244,22.2669,22.3162,4200.0
2005-01-11 09:55:00,27.17,27.17,27.15,27.16,5500.0,22.3162,22.3162,22.2997,22.3079,5500.0
2005-01-11 10:00:00,27.16,27.16,27.1,27.1,3300.0,22.3079,22.3079,22.2587,22.2587,3300.0
2005-01-11 10:05:00,27.1,27.1,27.09,27.1,1800.0,22.2587,22.2587,22.2504,22.2587,1800.0
2005-01-11 10:10:00,27.12,27.16,27.12,27.14,4000.0,22.2751,22.3079,22.2751,22.2915,4000.0
2005-01-11 10:15:00,27.14,27.15,27.13,27.13,2200.0,22.2915,22.2997,22.2833,22.2833,2200.0
2005-01-11 10:20:00,27.15,27.19,27.15,27.19,1400.0,22.2997,22.3326,22.2997,22.3326,1400.0
2005-01-11 10:25:00,27.19,27.2,27.17,27.17,1800.0,22.3326,22.3408,22.3162,22.3162,1800.0
2005-01-11 10:30:00,27.16,27.16,27.12,27.12,1700.0,22.3079,22.3079,22.2751,22.2751,1700.0
2005-01-11 10:35:00,27.12,27.16,27.12,27.15,1800.0,22.2751,22.3079,22.2751,22.2997,1800.0
2005-01-11 10:40:00,27.17,27.17,27.16,27.17,1500.0,22.3162,22.3162,22.3079,22.3162,1500.0
2005-01-11 10:45:00,27.19,27.25,27.18,27.24,2200.0,22.3326,22.3819,22.3244,22.3736,2200.0
2005-01-11 10:50:00,27.24,27.24,27.19,27.21,1600.0,22.3736,22.3736,22.3326,22.349,1600.0
2005-01-11 10:55:00,27.22,27.22,27.21,27.22,1200.0,22.3572,22.3572,22.349,22.3572,1200.0
2005-01-11 11:00:00,27.22,27.23,27.21,27.22,1900.0,22.3572,22.3654,22.349,22.3572,1900.0
2005-01-11 11:05:00,27.22,27.3,27.22,27.3,4900.0,22.3572,22.4229,22.3572,22.4229,4900.0
2005-01-11 11:10:00,27.3,27.31,27.27,27.3,2000.0,22.4229,22.4311,22.3983,22.4229,2000.0
2005-01-11 11:15:00,27.29,27.31,27.29,27.3,1800.0,22.4147,22.4311,22.4147,22.4229,1800.0
2005-01-11 11:20:00,27.28,27.28,27.24,27.24,1500.0,22.4065,22.4065,22.3736,22.3736,1500.0
2005-01-11 11:25:00,27.24,27.27,27.17,27.17,7200.0,22.3736,22.3983,22.3162,22.3162,7200.0
2005-01-11 11:30:00,27.16,27.17,27.1,27.15,12600.0,22.3079,22.3162,22.2587,22.2997,12600.0
2005-01-11 11:35:00,27.15,27.15,27.14,27.15,1800.0,22.2997,22.2997,22.2915,22.2997,1800.0
2005-01-11 11:40:00,27.14,27.14,27.1,27.11,3700.0,22.2915,22.2915,22.2587,22.2669,3700.0
2005-01-11 11:45:00,27.11,27.12,27.11,27.12,1400.0,22.2669,22.2751,22.2669,22.2751,1400.0
2005-01-11 11:50:00,27.12,27.12,27.09,27.1,2700.0,22.2751,22.2751,22.2504,22.2587,2700.0
2005-01-11 11:55:00,27.09,27.1,27.08,27.1,1500.0,22.2504,22.2587,22.2422,22.2587,1500.0
2005-01-11 12:00:00,27.09,27.11,27.09,27.11,2900.0,22.2504,22.2669,22.2504,22.2669,2900.0
2005-01-11 12:05:00,27.1,27.13,27.1,27.12,1600.0,22.2587,22.2833,22.2587,22.2751,1600.0
2005-01-11 12:10:00,27.11,27.11,27.06,27.08,4200.0,22.2669,22.2669,22.2258,22.2422,4200.0
2005-01-11 12:15:00,27.07,27.08,27.04,27.04,3400.0,22.234,22.2422,22.2094,22.2094,3400.0
2005-01-11 12:20:00,27.04,27.05,27.01,27.02,3300.0,22.2094,22.2176,22.1847,22.1929,3300.0
2005-01-11 12:25:00,27.02,27.07,27.0,27.0,6000.0,22.1929,22.234,22.1765,22.1765,6000.0
2005-01-11 12:30:00,27.01,27.06,27.01,27.06,4900.0,22.1847,22.2258,22.1847,22.2258,4900.0
2005-01-11 12:35:00,27.05,27.08,27.05,27.06,3600.0,22.2176,22.2422,22.2176,22.2258,3600.0
2005-01-11 12:40:00,27.07,27.09,27.06,27.07,3700.0,22.234,22.2504,22.2258,22.234,3700.0
2005-01-11 12:45:00,27.07,27.07,27.05,27.05,1600.0,22.234,22.234,22.2176,22.2176,1600.0
2005-01-11 12:50:00,27.06,27.07,27.04,27.07,5500.0,22.2258,22.234,22.2094,22.234,5500.0
2005-01-11 12:55:00,27.06,27.08,27.04,27.04,4600.0,22.2258,22.2422,22.2094,22.2094,4600.0
2005-01-11 13:00:00,27.04,27.04,27.0,27.02,5900.0,22.2094,22.2094,22.1765,22.1929,5900.0
2005-01-11 13:05:00,27.02,27.03,27.0,27.02,5000.0,22.1929,22.2012,22.1765,22.1929,5000.0
2005-01-11 13:10:00,27.0,27.02,26.99,27.0,7700.0,22.1765,22.1929,22.1683,22.1765,7700.0
2005-01-11 13:15:00,27.01,27.01,26.99,26.99,7200.0,22.1847,22.1847,22.1683,22.1683,7200.0
2005-01-11 13:20:00,26.99,27.01,26.99,27.0,23500.0,22.1683,22.1847,22.1683,22.1765,23500.0
2005-01-11 13:25:00,27.01,27.04,27.01,27.04,4100.0,22.1847,22.2094,22.1847,22.2094,4100.0
2005-01-11 13:30:00,27.03,27.06,27.03,27.05,4900.0,22.2012,22.2258,22.2012,22.2176,4900.0
2005-01-11 13:35:00,27.06,27.06,27.01,27.01,6900.0,22.2258,22.2258,22.1847,22.1847,6900.0
2005-01-11 13:40:00,27.02,27.03,27.01,27.01,3600.0,22.1929,22.2012,22.1847,22.1847,3600.0
2005-01-11 13:45:00,27.02,27.07,27.01,27.06,5500.0,22.1929,22.234,22.1847,22.2258,5500.0
2005-01-11 13:50:00,27.07,27.14,27.07,27.13,6300.0,22.234,22.2915,22.234,22.2833,6300.0
2005-01-11 13:55:00,27.13,27.15,27.13,27.15,2900.0,22.2833,22.2997,22.2833,22.2997,2900.0
2005-01-11 14:00:00,27.15,27.18,27.14,27.15,3500.0,22.2997,22.3244,22.2915,22.2997,3500.0
2005-01-11 14:05:00,27.16,27.21,27.16,27.21,1500.0,22.3079,22.349,22.3079,22.349,1500.0
2005-01-11 14:10:00,27.22,27.25,27.2,27.21,4700.0,22.3572,22.3819,22.3408,22.349,4700.0
2005-01-11 14:15:00,27.21,27.25,27.21,27.25,3000.0,22.349,22.3819,22.349,22.3819,3000.0
2005-01-11 14:20:00,27.24,27.24,27.21,27.21,1400.0,22.3736,22.3736,22.349,22.349,1400.0
2005-01-11 14:25:00,27.2,27.23,27.18,27.2,4600.0,22.3408,22.3654,22.3244,22.3408,4600.0
2005-01-11 14:30:00,27.18,27.2,27.16,27.19,4000.0,22.3244,22.3408,22.3079,22.3326,4000.0
2005-01-11 14:35:00,27.18,27.19,27.18,27.18,800.0,22.3244,22.3326,22.3244,22.3244,800.0
2005-01-11 14:40:00,27.18,27.18,27.13,27.13,3600.0,22.3244,22.3244,22.2833,22.2833,3600.0
2005-01-11 14:45:00,27.13,27.14,27.11,27.14,13200.0,22.2833,22.2915,22.2669,22.2915,13200.0
2005-01-11 14:50:00,27.13,27.17,27.12,27.15,2400.0,22.2833,22.3162,22.2751,22.2997,2400.0
2005-01-11 14:55:00,27.16,27.16,27.11,27.16,4200.0,22.3079,22.3079,22.2669,22.3079,4200.0
2005-01-11 15:00:00,27.17,27.18,27.14,27.14,2500.0,22.3162,22.3244,22.2915,22.2915,2500.0
2005-01-11 15:05:00,27.15,27.18,27.15,27.16,3600.0,22.2997,22.3244,22.2997,22.3079,3600.0
2005-01-11 15:10:00,27.17,27.21,27.16,27.18,3200.0,22.3162,22.349,22.3079,22.3244,3200.0
2005-01-11 15:15:00,27.19,27.21,27.19,27.21,3200.0,22.3326,22.349,22.3326,22.349,3200.0
2005-01-11 15:20:00,27.22,27.28,27.22,27.25,7500.0,22.3572,22.4065,22.3572,22.3819,7500.0
2005-01-11 15:25:00,27.25,27.26,27.24,27.25,3300.0,22.3819,22.3901,22.3736,22.3819,3300.0
2005-01-11 15:30:00,27.26,27.26,27.22,27.24,9200.0,22.3901,22.3901,22.3572,22.3736,9200.0
2005-01-11 15:35:00,27.24,27.26,27.23,27.26,3700.0,22.3736,22.3901,22.3654,22.3901,3700.0
2005-01-11 15:40:00,27.25,27.27,27.25,27.26,2500.0,22.3819,22.3983,22.3819,22.3901,2500.0
2005-01-11 15:45:00,27.28,27.31,27.27,27.3,9900.0,22.4065,22.4311,22.3983,22.4229,9900.0
2005-01-11 15:50:00,27.3,27.31,27.25,27.29,23700.0,22.4229,22.4311,22.3819,22.4147,23700.0
2005-01-11 15:55:00,27.29,27.31,27.26,27.28,29100.0,22.4147,22.4311,22.3901,22.4065,29100.0
2005-01-12 09:30:00,27.39,27.49,27.37,27.4,8400.0,22.4968,22.579,22.4804,22.5051,8400.0
2005-01-12 09:35:00,27.4,27.4,27.35,27.35,1600.0,22.5051,22.5051,22.464,22.464,1600.0
2005-01-12 09:40:00,27.35,27.38,27.33,27.33,7500.0,22.464,22.4886,22.4476,22.4476,7500.0
2005-01-12 09:45:00,27.33,27.33,27.29,27.29,8400.0,22.4476,22.4476,22.4147,22.4147,8400.0
2005-01-12 09:50:00,27.3,27.3,27.24,27.24,12000.0,22.4229,22.4229,22.3736,22.3736,12000.0
2005-01-12 09:55:00,27.21,27.24,27.2,27.22,5200.0,22.349,22.3736,22.3408,22.3572,5200.0
2005-01-12 10:00:00,27.22,27.26,27.22,27.26,6000.0,22.3572,22.3901,22.3572,22.3901,6000.0
2005-01-12 10:05:00,27.27,27.3,27.27,27.29,2700.0,22.3983,22.4229,22.3983,22.4147,2700.0
2005-01-12 10:10:00,27.29,27.29,27.25,27.26,5700.0,22.4147,22.4147,22.3819,22.3901,5700.0
2005-01-12 10:15:00,27.26,27.26,27.2,27.2,1700.0,22.3901,22.3901,22.3408,22.3408,1700.0
2005-01-12 10:20:00,27.18,27.18,27.1,27.1,5600.0,22.3244,22.3244,22.2587,22.2587,5600.0
2005-01-12 10:25:00,27.1,27.11,27.06,27.06,5100.0,22.2587,22.2669,22.2258,22.2258,5100.0
2005-01-12 10:30:00,27.08,27.14,27.08,27.14,6600.0,22.2422,22.2915,22.2422,22.2915,6600.0
2005-01-12 10:35:00,27.14,27.14,27.03,27.05,3400.0,22.2915,22.2915,22.2012,22.2176,3400.0
2005-01-12 10:40:00,27.04,27.05,27.01,27.01,1200.0,22.2094,22.2176,22.1847,22.1847,1200.0
2005-01-12 10:45:00,27.01,27.06,27.01,27.06,5600.0,22.1847,22.2258,22.1847,22.2258,5600.0
2005-01-12 10:50:00,27.05,27.05,26.97,26.97,11600.0,22.2176,22.2176,22.1519,22.1519,11600.0
2005-01-12 10:55:00,26.98,27.03,26.97,26.99,2900.0,22.1601,22.2012,22.1519,22.1683,2900.0
2005-01-12 11:00:00,26.99,27.05,26.99,27.01,3100.0,22.1683,22.2176,22.1683,22.1847,3100.0
2005-01-12 11:05:00,27.04,27.05,27.02,27.04,3000.0,22.2094,22.2176,22.1929,22.2094,3000.0
2005-01-12 11:10:00,27.04,27.06,27.03,27.06,5500.0,22.2094,22.2258,22.2012,22.2258,5500.0
2005-01-12 11:15:00,27.07,27.07,27.06,27.06,2700.0,22.234,22.234,22.2258,22.2258,2700.0
2005-01-12 11:20:00,27.07,27.07,27.02,27.02,2400.0,22.234,22.234,22.1929,22.1929,2400.0
2005-01-12 11:25:00,27.01,27.01,26.98,26.98,1800.0,22.1847,22.1847,22.1601,22.1601,1800.0
2005-01-12 11:30:00,26.99,27.01,26.98,27.01,7600.0,22.1683,22.1847,22.1601,22.1847,7600.0
2005-01-12 11:35:00,27.01,27.09,26.99,27.07,11600.0,22.1847,22.2504,22.1683,22.234,11600.0
2005-01-12 11:40:00,27.05,27.06,27.05,27.06,2400.0,22.2176,22.2258,22.2176,22.2258,2400.0
2005-01-12 11:45:00,27.07,27.11,27.07,27.1,7800.0,22.234,22.2669,22.234,22.2587,7800.0
2005-01-12 11:50:00,27.1,27.12,27.07,27.12,3300.0,22.2587,22.2751,22.234,22.2751,3300.0
2005-01-12 11:55:00,27.11,27.13,27.11,27.13,1600.0,22.2669,22.2833,22.2669,22.2833,1600.0
2005-01-12 12:00:00,27.13,27.13,27.09,27.1,2300.0,22.2833,22.2833,22.2504,22.2587,2300.0
2005-01-12 12:05:00,27.1,27.11,27.09,27.09,2600.0,22.2587,22.2669,22.2504,22.2504,2600.0
2005-01-12 12:10:00,27.11,27.11,27.06,27.09,3200.0,22.2669,22.2669,22.2258,22.2504,3200.0
2005-01-12 12:15:00,27.08,27.13,27.08,27.12,13600.0,22.2422,22.2833,22.2422,22.2751,13600.0
2005-01-12 12:20:00,27.14,27.15,27.13,27.14,4400.0,22.2915,22.2997,22.2833,22.2915,4400.0
2005-01-12 12:25:00,27.16,27.21,27.16,27.21,10300.0,22.3079,22.349,22.3079,22.349,10300.0
2005-01-12 12:30:00,27.2,27.21,27.19,27.2,2000.0,22.3408,22.349,22.3326,22.3408,2000.0
2005-01-12 12:35:00,27.2,27.21,27.2,27.2,4300.0,22.3408,22.349,22.3408,22.3408,4300.0
2005-01-12 12:40:00,27.2,27.2,27.19,27.19,3700.0,22.3408,22.3408,22.3326,22.3326,3700.0
2005-01-12 12:45:00,27.19,27.19,27.17,27.18,900.0,22.3326,22.3326,22.3162,22.3244,900.0
2005-01-12 12:50:00,27.17,27.18,27.17,27.17,3900.0,22.3162,22.3244,22.3162,22.3162,3900.0
2005-01-12 12:55:00,27.17,27.18,27.13,27.14,3000.0,22.3162,22.3244,22.2833,22.2915,3000.0
2005-01-12 13:00:00,27.13,27.15,27.13,27.15,1500.0,22.2833,22.2997,22.2833,22.2997,1500.0
2005-01-12 13:05:00,27.15,27.17,27.13,27.17,2600.0,22.2997,22.3162,22.2833,22.3162,2600.0
2005-01-12 13:10:00,27.15,27.16,27.15,27.15,1100.0,22.2997,22.3079,22.2997,22.2997,1100.0
2005-01-12 13:15:00,27.16,27.17,27.15,27.17,2500.0,22.3079,22.3162,22.2997,22.3162,2500.0
2005-01-12 13:20:00,27.17,27.21,27.17,27.21,2800.0,22.3162,22.349,22.3162,22.349,2800.0
2005-01-12 13:25:00,27.21,27.22,27.19,27.2,6200.0,22.349,22.3572,22.3326,22.3408,6200.0
2005-01-12 13:30:00,27.19,27.19,27.15,27.15,6100.0,22.3326,22.3326,22.2997,22.2997,6100.0
2005-01-12 13:35:00,27.14,27.14,27.11,27.14,10600.0,22.2915,22.2915,22.2669,22.2915,10600.0
2005-01-12 13:40:00,27.14,27.18,27.14,27.17,3200.0,22.2915,22.3244,22.2915,22.3162,3200.0
2005-01-12 13:45:00,27.19,27.19,27.15,27.16,1900.0,22.3326,22.3326,22.2997,22.3079,1900.0
2005-01-12 13:50:00,27.15,27.17,27.15,27.16,3900.0,22.2997,22.3162,22.2997,22.3079,3900.0
2005-01-12 13:55:00,27.15,27.16,27.14,27.16,3900.0,22.2997,22.3079,22.2915,22.3079,3900.0
2005-01-12 14:00:00,27.16,27.18,27.14,27.18,3100.0,22.3079,22.3244,22.2915,22.3244,3100.0
2005-01-12 14:05:00,27.16,27.2,27.15,27.17,4800.0,22.3079,22.3408,22.2997,22.3162,4800.0
2005-01-12 14:10:00,27.18,27.22,27.16,27.16,7300.0,22.3244,22.3572,22.3079,22.3079,7300.0
2005-01-12 14:15:00,27.18,27.22,27.17,27.21,2500.0,22.3244,22.3572,22.3162,22.349,2500.0
2005-01-12 14:20:00,27.21,27.22,27.19,27.2,1500.0,22.349,22.3572,22.3326,22.3408,1500.0
2005-01-12 14:25:00,27.2,27.23,27.17,27.17,14400.0,22.3408,22.3654,22.3162,22.3162,14400.0
2005-01-12 14:30:00,27.19,27.22,27.19,27.22,5100.0,22.3326,22.3572,22.3326,22.3572,5100.0
2005-01-12 14:35:00,27.2,27.21,27.2,27.2,1200.0,22.3408,22.349,22.3408,22.3408,1200.0
2005-01-12 14:40:00,27.2,27.21,27.18,27.19,30900.0,22.3408,22.349,22.3244,22.3326,30900.0
2005-01-12 14:45:00,27.18,27.21,27.18,27.2,11200.0,22.3244,22.349,22.3244,22.3408,11200.0
2005-01-12 14:50:00,27.2,27.23,27.19,27.23,9100.0,22.3408,22.3654,22.3326,22.3654,9100.0
2005-01-12 14:55:00,27.24,27.24,27.2,27.21,10600.0,22.3736,22.3736,22.3408,22.349,10600.0
2005-01-12 15:00:00,27.21,27.22,27.2,27.22,7900.0,22.349,22.3572,22.3408,22.3572,7900.0
2005-01-12 15:05:00,27.23,27.27,27.21,27.26,3600.0,22.3654,22.3983,22.349,22.3901,3600.0
2005-01-12 15:10:00,27.26,27.26,27.24,27.24,2100.0,22.3901,22.3901,22.3736,22.3736,2100.0
2005-01-12 15:15:00,27.25,27.26,27.23,27.23,7100.0,22.3819,22.3901,22.3654,22.3654,7100.0
2005-01-12 15:20:00,27.23,27.24,27.2,27.21,3700.0,22.3654,22.3736,22.3408,22.349,3700.0
2005-01-12 15:25:00,27.22,27.25,27.22,27.25,6200.0,22.3572,22.3819,22.3572,22.3819,6200.0
2005-01-12 15:30:00,27.27,27.29,27.26,27.28,3800.0,22.3983,22.4147,22.3901,22.4065,3800.0
2005-01-12 15:35:00,27.29,27.38,27.28,27.38,11600.0,22.4147,22.4886,22.4065,22.4886,11600.0
2005-01-12 15:40:00,27.37,27.38,27.32,27.35,4300.0,22.4804,22.4886,22.4394,22.464,4300.0
2005-01-12 15:45:00,27.36,27.36,27.29,27.3,6300.0,22.4722,22.4722,22.4147,22.4229,6300.0
2005-01-12 15:50:00,27.29,27.3,27.29,27.3,5100.0,22.4147,22.4229,22.4147,22.4229,5100.0
2005-01-12 15:55:00,27.3,27.35,27.29,27.34,10900.0,22.4229,22.464,22.4147,22.4558,10900.0
2005-01-13 09:30:00,27.26,27.34,27.26,27.34,4300.0,22.3901,22.4558,22.3901,22.4558,4300.0
2005-01-13 09:35:00,27.31,27.35,27.19,27.28,1500.0,22.4311,22.464,22.3326,22.4065,1500.0
2005-01-13 09:40:00,27.23,27.27,27.23,27.23,2400.0,22.3654,22.3983,22.3654,22.3654,2400.0
2005-01-13 09:45:00,27.2,27.2,27.1,27.1,56900.0,22.3408,22.3408,22.2587,22.2587,56900.0
2005-01-13 09:50:00,27.11,27.12,27.1,27.1,1900.0,22.2669,22.2751,22.2587,22.2587,1900.0
2005-01-13 09:55:00,27.09,27.14,27.09,27.11,1600.0,22.2504,22.2915,22.2504,22.2669,1600.0
2005-01-13 10:00:00,27.12,27.18,27.12,27.18,1700.0,22.2751,22.3244,22.2751,22.3244,1700.0
2005-01-13 10:05:00,27.18,27.19,27.17,27.19,700.0,22.3244,22.3326,22.3162,22.3326,700.0
2005-01-13 10:10:00,27.2,27.23,27.2,27.22,2700.0,22.3408,22.3654,22.3408,22.3572,2700.0
2005-01-13 10:15:00,27.23,27.26,27.22,27.23,1900.0,22.3654,22.3901,22.3572,22.3654,1900.0
2005-01-13 10:20:00,27.24,27.27,27.22,27.22,1600.0,22.3736,22.3983,22.3572,22.3572,1600.0
2005-01-13 10:25:00,27.22,27.22,27.22,27.22,400.0,22.3572,22.3572,22.3572,22.3572,400.0
2005-01-13 10:30:00,27.21,27.22,27.2,27.22,2400.0,22.349,22.3572,22.3408,22.3572,2400.0
2005-01-13 10:35:00,27.23,27.31,27.23,27.3,7600.0,22.3654,22.4311,22.3654,22.4229,7600.0
2005-01-13 10:40:00,27.3,27.3,27.26,27.26,2600.0,22.4229,22.4229,22.3901,22.3901,2600.0
2005-01-13 10:45:00,27.26,27.26,27.25,27.26,900.0,22.3901,22.3901,22.3819,22.3901,900.0
2005-01-13 10:50:00,27.26,27.27,27.22,27.24,2300.0,22.3901,22.3983,22.3572,22.3736,2300.0
2005-01-13 10:55:00,27.24,27.24,27.23,27.24,1600.0,22.3736,22.3736,22.3654,22.3736,1600.0
2005-01-13 11:00:00,27.24,27.24,27.23,27.24,18200.0,22.3736,22.3736,22.3654,22.3736,18200.0
2005-01-13 11:05:00,27.25,27.28,27.25,27.25,3000.0,22.3819,22.4065,22.3819,22.3819,3000.0
2005-01-13 11:10:00,27.25,27.26,27.25,27.25,4700.0,22.3819,22.3901,22.3819,22.3819,4700.0
2005-01-13 11:15:00,27.26,27.26,27.25,27.25,10700.0,22.3901,22.3901,22.3819,22.3819,10700.0
2005-01-13 11:20:00,27.25,27.28,27.24,27.28,4600.0,22.3819,22.4065,22.3736,22.4065,4600.0
2005-01-13 11:25:00,27.28,27.29,27.28,27.29,2000.0,22.4065,22.4147,22.4065,22.4147,2000.0
2005-01-13 11:30:00,27.29,27.34,27.29,27.32,8600.0,22.4147,22.4558,22.4147,22.4394,8600.0
2005-01-13 11:35:00,27.32,27.32,27.28,27.28,8100.0,22.4394,22.4394,22.4065,22.4065,8100.0
2005-01-13 11:40:00,27.28,27.28,27.25,27.27,2400.0,22.4065,22.4065,22.3819,22.3983,2400.0
2005-01-13 11:45:00,27.27,27.27,27.22,27.23,9300.0,22.3983,22.3983,22.3572,22.3654,9300.0
2005-01-13 11:50:00,27.23,27.26,27.22,27.25,9500.0,22.3654,22.3901,22.3572,22.3819,9500.0
2005-01-13 11:55:00,27.25,27.28,27.24,27.28,4600.0,22.3819,22.4065,22.3736,22.4065,4600.0
2005-01-13 12:00:00,27.28,27.28,27.26,27.27,4000.0,22.4065,22.4065,22.3901,22.3983,4000.0
2005-01-13 12:05:00,27.27,27.27,27.24,27.25,4700.0,22.3983,22.3983,22.3736,22.3819,4700.0
2005-01-13 12:10:00,27.24,27.26,27.23,27.25,25900.0,22.3736,22.3901,22.3654,22.3819,25900.0
2005-01-13 12:15:00,27.26,27.26,27.25,27.26,2200.0,22.3901,22.3901,22.3819,22.3901,2200.0
2005-01-13 12:20:00,27.27,27.28,27.27,27.27,1600.0,22.3983,22.4065,22.3983,22.3983,1600.0
2005-01-13 12:25:00,27.27,27.29,27.27,27.29,4000.0,22.3983,22.4147,22.3983,22.4147,4000.0
2005-01-13 12:30:00,27.3,27.3,27.29,27.3,1300.0,22.4229,22.4229,22.4147,22.4229,1300.0
2005-01-13 12:35:00,27.3,27.33,27.3,27.31,2500.0,22.4229,22.4476,22.4229,22.4311,2500.0
2005-01-13 12:40:00,27.31,27.31,27.29,27.29,1600.0,22.4311,22.4311,22.4147,22.4147,1600.0
2005-01-13 12:45:00,27.28,27.29,27.27,27.29,3500.0,22.4065,22.4147,22.3983,22.4147,3500.0
2005-01-13 12:50:00,27.29,27.31,27.29,27.31,1000.0,22.4147,22.4311,22.4147,22.4311,1000.0
2005-01-13 12:55:00,27.3,27.32,27.3,27.32,4000.0,22.4229,22.4394,22.4229,22.4394,4000.0
2005-01-13 13:00:00,27.34,27.34,27.32,27.34,1700.0,22.4558,22.4558,22.4394,22.4558,1700.0
2005-01-13 13:05:00,27.33,27.34,27.32,27.34,1600.0,22.4476,22.4558,22.4394,22.4558,1600.0
2005-01-13 13:10:00,27.34,27.34,27.33,27.34,2100.0,22.4558,22.4558,22.4476,22.4558,2100.0
2005-01-13 13:15:00,27.34,27.34,27.33,27.34,1100.0,22.4558,22.4558,22.4476,22.4558,1100.0
2005-01-13 13:20:00,27.34,27.34,27.32,27.32,2000.0,22.4558,22.4558,22.4394,22.4394,2000.0
2005-01-13 13:25:00,27.32,27.33,27.32,27.32,4500.0,22.4394,22.4476,22.4394,22.4394,4500.0
2005-01-13 13:30:00,27.32,27.34,27.32,27.33,4000.0,22.4394,22.4558,22.4394,22.4476,4000.0
2005-01-13 13:35:00,27.33,27.36,27.33,27.36,3100.0,22.4476,22.4722,22.4476,22.4722,3100.0
2005-01-13 13:40:00,27.36,27.36,27.34,27.34,1600.0,22.4722,22.4722,22.4558,22.4558,1600.0
2005-01-13 13:45:00,27.35,27.37,27.33,27.33,2300.0,22.464,22.4804,22.4476,22.4476,2300.0
2005-01-13 13:50:00,27.34,27.35,27.34,27.35,3900.0,22.4558,22.464,22.4558,22.464,3900.0
2005-01-13 13:55:00,27.36,27.36,27.35,27.35,700.0,22.4722,22.4722,22.464,22.464,700.0
2005-01-13 14:00:00,27.36,27.36,27.32,27.32,5800.0,22.4722,22.4722,22.4394,22.4394,5800.0
2005-01-13 14:05:00,27.32,27.33,27.32,27.33,1700.0,22.4394,22.4476,22.4394,22.4476,1700.0
2005-01-13 14:10:00,27.32,27.34,27.32,27.34,3100.0,22.4394,22.4558,22.4394,22.4558,3100.0
2005-01-13 14:15:00,27.35,27.36,27.34,27.35,2000.0,22.464,22.4722,22.4558,22.464,2000.0
2005-01-13 14:20:00,27.34,27.34,27.31,27.33,3300.0,22.4558,22.4558,22.4311,22.4476,3300.0
2005-01-13 14:25:00,27.35,27.35,27.34,27.35,7200.0,22.464,22.464,22.4558,22.464,7200.0
2005-01-13 14:30:00,27.34,27.37,27.34,27.36,6000.0,22.4558,22.4804,22.4558,22.4722,6000.0
2005-01-13 14:35:00,27.35,27.36,27.33,27.34,3100.0,22.464,22.4722,22.4476,22.4558,3100.0
2005-01-13 14:40:00,27.34,27.34,27.3,27.3,3500.0,22.4558,22.4558,22.4229,22.4229,3500.0
2005-01-13 14:45:00,27.31,27.35,27.31,27.35,13000.0,22.4311,22.464,22.4311,22.464,13000.0
2005-01-13 14:50:00,27.36,27.36,27.34,27.35,4900.0,22.4722,22.4722,22.4558,22.464,4900.0
2005-01-13 14:55:00,27.35,27.36,27.34,27.36,4800.0,22.464,22.4722,22.4558,22.4722,4800.0
2005-01-13 15:00:00,27.35,27.35,27.34,27.34,3600.0,22.464,22.464,22.4558,22.4558,3600.0
2005-01-13 15:05:00,27.35,27.35,27.33,27.33,3200.0,22.464,22.464,22.4476,22.4476,3200.0
2005-01-13 15:10:00,27.33,27.36,27.33,27.33,4800.0,22.4476,22.4722,22.4476,22.4476,4800.0
2005-01-13 15:15:00,27.33,27.33,27.29,27.29,7200.0,22.4476,22.4476,22.4147,22.4147,7200.0
2005-01-13 15:20:00,27.27,27.28,27.24,27.24,13100.0,22.3983,22.4065,22.3736,22.3736,13100.0
2005-01-13 15:25:00,27.25,27.26,27.23,27.23,3500.0,22.3819,22.3901,22.3654,22.3654,3500.0
2005-01-13 15:30:00,27.23,27.3,27.21,27.26,20300.0,22.3654,22.4229,22.349,22.3901,20300.0
2005-01-13 15:35:00,27.25,27.27,27.25,27.27,10800.0,22.3819,22.3983,22.3819,22.3983,10800.0
2005-01-13 15:40:00,27.27,27.27,27.2,27.2,9500.0,22.3983,22.3983,22.3408,22.3408,9500.0
2005-01-13 15:45:00,27.2,27.22,27.19,27.21,8900.0,22.3408,22.3572,22.3326,22.349,8900.0
2005-01-13 15:50:00,27.2,27.21,27.19,27.2,5000.0,22.3408,22.349,22.3326,22.3408,5000.0
2005-01-13 15:55:00,27.2,27.21,27.19,27.2,7700.0,22.3408,22.349,22.3326,22.3408,7700.0
2005-01-14 09:30:00,27.28,27.39,27.28,27.38,3500.0,22.4065,22.4968,22.4065,22.4886,3500.0
2005-01-14 09:35:00,27.35,27.41,27.34,27.41,2200.0,22.464,22.5133,22.4558,22.5133,2200.0
2005-01-14 09:40:00,27.4,27.4,27.32,27.32,1400.0,22.5051,22.5051,22.4394,22.4394,1400.0
2005-01-14 09:45:00,27.33,27.37,27.32,27.37,3700.0,22.4476,22.4804,22.4394,22.4804,3700.0
2005-01-14 09:50:00,27.4,27.41,27.39,27.41,6200.0,22.5051,22.5133,22.4968,22.5133,6200.0
2005-01-14 09:55:00,27.41,27.43,27.4,27.4,2900.0,22.5133,22.5297,22.5051,22.5051,2900.0
2005-01-14 10:00:00,27.37,27.39,27.34,27.34,44700.0,22.4804,22.4968,22.4558,22.4558,44700.0
2005-01-14 10:05:00,27.37,27.4,27.34,27.35,7300.0,22.4804,22.5051,22.4558,22.464,7300.0
2005-01-14 10:10:00,27.35,27.38,27.35,27.38,8500.0,22.464,22.4886,22.464,22.4886,8500.0
2005-01-14 10:15:00,27.38,27.43,27.37,27.42,3500.0,22.4886,22.5297,22.4804,22.5215,3500.0
2005-01-14 10:20:00,27.42,27.45,27.42,27.43,3600.0,22.5215,22.5461,22.5215,22.5297,3600.0
2005-01-14 10:25:00,27.42,27.52,27.42,27.52,3400.0,22.5215,22.6036,22.5215,22.6036,3400.0
2005-01-14 10:30:00,27.51,27.51,27.49,27.51,5500.0,22.5954,22.5954,22.579,22.5954,5500.0
2005-01-14 10:35:00,27.51,27.53,27.51,27.53,4500.0,22.5954,22.6118,22.5954,22.6118,4500.0
2005-01-14 10:40:00,27.53,27.54,27.53,27.54,2700.0,22.6118,22.6201,22.6118,22.6201,2700.0
2005-01-14 10:45:00,27.55,27.57,27.55,27.57,3600.0,22.6283,22.6447,22.6283,22.6447,3600.0
2005-01-14 10:50:00,27.56,27.56,27.54,27.55,4600.0,22.6365,22.6365,22.6201,22.6283,4600.0
2005-01-14 10:55:00,27.53,27.53,27.52,27.53,4300.0,22.6118,22.6118,22.6036,22.6118,4300.0
2005-01-14 11:00:00,27.54,27.55,27.53,27.55,5300.0,22.6201,22.6283,22.6118,22.6283,5300.0
2005-01-14 11:05:00,27.55,27.55,27.49,27.5,3200.0,22.6283,22.6283,22.579,22.5872,3200.0
2005-01-14 11:10:00,27.49,27.5,27.49,27.5,2800.0,22.579,22.5872,22.579,22.5872,2800.0
2005-01-14 11:15:00,27.5,27.5,27.49,27.5,2600.0,22.5872,22.5872,22.579,22.5872,2600.0
2005-01-14 11:20:00,27.49,27.5,27.49,27.5,4500.0,22.579,22.5872,22.579,22.5872,4500.0
2005-01-14 11:25:00,27.51,27.52,27.51,27.52,2300.0,22.5954,22.6036,22.5954,22.6036,2300.0
2005-01-14 11:30:00,27.52,27.52,27.5,27.51,4300.0,22.6036,22.6036,22.5872,22.5954,4300.0
2005-01-14 11:35:00,27.51,27.51,27.49,27.49,2300.0,22.5954,22.5954,22.579,22.579,2300.0
2005-01-14 11:40:00,27.48,27.48,27.43,27.44,2000.0,22.5708,22.5708,22.5297,22.5379,2000.0
2005-01-14 11:45:00,27.44,27.44,27.43,27.43,600.0,22.5379,22.5379,22.5297,22.5297,600.0
2005-01-14 11:50:00,27.4,27.41,27.4,27.41,1100.0,22.5051,22.5133,22.5051,22.5133,1100.0
2005-01-14 11:55:00,27.41,27.43,27.4,27.43,4700.0,22.5133,22.5297,22.5051,22.5297,4700.0
2005-01-14 12:00:00,27.42,27.42,27.41,27.41,1400.0,22.5215,22.5215,22.5133,22.5133,1400.0
2005-01-14 12:05:00,27.42,27.46,27.41,27.42,4300.0,22.5215,22.5543,22.5133,22.5215,4300.0
2005-01-14 12:10:00,27.43,27.43,27.42,27.43,2400.0,22.5297,22.5297,22.5215,22.5297,2400.0
2005-01-14 12:15:00,27.43,27.44,27.43,27.44,2600.0,22.5297,22.5379,22.5297,22.5379,2600.0
2005-01-14 12:20:00,27.45,27.5,27.45,27.49,4000.0,22.5461,22.5872,22.5461,22.579,4000.0
2005-01-14 12:25:00,27.49,27.52,27.48,27.5,4300.0,22.579,22.6036,22.5708,22.5872,4300.0
2005-01-14 12:30:00,27.51,27.53,27.5,27.51,4100.0,22.5954,22.6118,22.5872,22.5954,4100.0
2005-01-14 12:35:00,27.51,27.52,27.5,27.51,3800.0,22.5954,22.6036,22.5872,22.5954,3800.0
2005-01-14 12:40:00,27.51,27.52,27.49,27.49,4100.0,22.5954,22.6036,22.579,22.579,4100.0
2005-01-14 12:45:00,27.49,27.5,27.49,27.49,2000.0,22.579,22.5872,22.579,22.579,2000.0
2005-01-14 12:50:00,27.48,27.5,27.48,27.49,4000.0,22.5708,22.5872,22.5708,22.579,4000.0
2005-01-14 12:55:00,27.48,27.48,27.46,27.46,1600.0,22.5708,22.5708,22.5543,22.5543,1600.0
2005-01-14 13:00:00,27.46,27.47,27.44,27.45,4700.0,22.5543,22.5626,22.5379,22.5461,4700.0
2005-01-14 13:05:00,27.45,27.48,27.45,27.47,8400.0,22.5461,22.5708,22.5461,22.5626,8400.0
2005-01-14 13:10:00,27.45,27.47,27.45,27.47,3000.0,22.5461,22.5626,22.5461,22.5626,3000.0
2005-01-14 13:15:00,27.46,27.46,27.45,27.46,2400.0,22.5543,22.5543,22.5461,22.5543,2400.0
2005-01-14 13:20:00,27.46,27.46,27.45,27.45,1700.0,22.5543,22.5543,22.5461,22.5461,1700.0
2005-01-14 13:25:00,27.45,27.47,27.45,27.47,3800.0,22.5461,22.5626,22.5461,22.5626,3800.0
2005-01-14 13:30:00,27.47,27.49,27.46,27.47,3500.0,22.5626,22.579,22.5543,22.5626,3500.0
2005-01-14 13:35:00,27.46,27.47,27.45,27.45,2200.0,22.5543,22.5626,22.5461,22.5461,2200.0
2005-01-14 13:40:00,27.46,27.46,27.45,27.45,3300.0,22.5543,22.5543,22.5461,22.5461,3300.0
2005-01-14 13:45:00,27.45,27.46,27.45,27.46,1000.0,22.5461,22.5543,22.5461,22.5543,1000.0
2005-01-14 13:50:00,27.46,27.46,27.4,27.42,8400.0,22.5543,22.5543,22.5051,22.5215,8400.0
2005-01-14 13:55:00,27.42,27.43,27.4,27.41,10900.0,22.5215,22.5297,22.5051,22.5133,10900.0
2005-01-14 14:00:00,27.41,27.42,27.41,27.41,1700.0,22.5133,22.5215,22.5133,22.5133,1700.0
2005-01-14 14:05:00,27.41,27.42,27.39,27.42,6000.0,22.5133,22.5215,22.4968,22.5215,6000.0
2005-01-14 14:10:00,27.41,27.42,27.39,27.39,4600.0,22.5133,22.5215,22.4968,22.4968,4600.0
2005-01-14 14:15:00,27.39,27.42,27.39,27.42,3800.0,22.4968,22.5215,22.4968,22.5215,3800.0
2005-01-14 14:20:00,27.42,27.44,27.41,27.44,2800.0,22.5215,22.5379,22.5133,22.5379,2800.0
2005-01-14 14:25:00,27.44,27.49,27.44,27.46,7000.0,22.5379,22.579,22.5379,22.5543,7000.0
2005-01-14 14:30:00,27.46,27.5,27.46,27.5,3700.0,22.5543,22.5872,22.5543,22.5872,3700.0
2005-01-14 14:35:00,27.48,27.48,27.46,27.46,4300.0,22.5708,22.5708,22.5543,22.5543,4300.0
2005-01-14 14:40:00,27.46,27.47,27.46,27.47,2300.0,22.5543,22.5626,22.5543,22.5626,2300.0
2005-01-14 14:45:00,27.46,27.47,27.46,27.47,1700.0,22.5543,22.5626,22.5543,22.5626,1700.0
2005-01-14 14:50:00,27.46,27.52,27.46,27.52,3800.0,22.5543,22.6036,22.5543,22.6036,3800.0
2005-01-14 14:55:00,27.5,27.51,27.49,27.49,3900.0,22.5872,22.5954,22.579,22.579,3900.0
2005-01-14 15:00:00,27.49,27.49,27.45,27.48,5000.0,22.579,22.579,22.5461,22.5708,5000.0
2005-01-14 15:05:00,27.48,27.5,27.47,27.47,3300.0,22.5708,22.5872,22.5626,22.5626,3300.0
2005-01-14 15:10:00,27.48,27.48,27.47,27.47,700.0,22.5708,22.5708,22.5626,22.5626,700.0
2005-01-14 15:15:00,27.47,27.54,27.47,27.48,9000.0,22.5626,22.6201,22.5626,22.5708,9000.0
2005-01-14 15:20:00,27.49,27.53,27.47,27.5,7100.0,22.579,22.6118,22.5626,22.5872,7100.0
2005-01-14 15:25:00,27.5,27.51,27.5,27.51,7800.0,22.5872,22.5954,22.5872,22.5954,7800.0
2005-01-14 15:30:00,27.51,27.52,27.49,27.49,5700.0,22.5954,22.6036,22.579,22.579,5700.0
2005-01-14 15:35:00,27.49,27.53,27.49,27.51,9600.0,22.579,22.6118,22.579,22.5954,9600.0
2005-01-14 15:40:00,27.52,27.53,27.51,27.51,5900.0,22.6036,22.6118,22.5954,22.5954,5900.0
2005-01-14 15:45:00,27.5,27.52,27.49,27.51,13900.0,22.5872,22.6036,22.579,22.5954,13900.0
2005-01-14 15:50:00,27.54,27.54,27.51,27.51,8900.0,22.6201,22.6201,22.5954,22.5954,8900.0
2005-01-14 15:55:00,27.51,27.51,27.49,27.51,13600.0,22.5954,22.5954,22.579,22.5954,13600.0
2005-01-18 09:30:00,27.53,27.63,27.5,27.5,4900.0,22.6118,22.694,22.5872,22.5872,4900.0
2005-01-18 09:35:00,27.5,27.5,27.45,27.46,5200.0,22.5872,22.5872,22.5461,22.5543,5200.0
2005-01-18 09:40:00,27.49,27.54,27.47,27.48,10400.0,22.579,22.6201,22.5626,22.5708,10400.0
2005-01-18 09:45:00,27.5,27.54,27.5,27.54,5000.0,22.5872,22.6201,22.5872,22.6201,5000.0
2005-01-18 09:50:00,27.55,27.58,27.55,27.58,5600.0,22.6283,22.6529,22.6283,22.6529,5600.0
2005-01-18 09:55:00,27.56,27.59,27.52,27.59,6000.0,22.6365,22.6611,22.6036,22.6611,6000.0
2005-01-18 10:00:00,27.58,27.61,27.57,27.61,133900.0,22.6529,22.6775,22.6447,22.6775,133900.0
2005-01-18 10:05:00,27.62,27.64,27.61,27.62,35800.0,22.6858,22.7022,22.6775,22.6858,35800.0
2005-01-18 10:10:00,27.62,27.67,27.62,27.66,7400.0,22.6858,22.7268,22.6858,22.7186,7400.0
2005-01-18 10:15:00,27.66,27.7,27.66,27.7,29100.0,22.7186,22.7515,22.7186,22.7515,29100.0
2005-01-18 10:20:00,27.69,27.74,27.68,27.73,5400.0,22.7433,22.7843,22.735,22.7761,5400.0
2005-01-18 10:25:00,27.73,27.74,27.72,27.72,21600.0,22.7761,22.7843,22.7679,22.7679,21600.0
2005-01-18 10:30:00,27.71,27.75,27.68,27.7,50200.0,22.7597,22.7925,22.735,22.7515,50200.0
2005-01-18 10:35:00,27.7,27.71,27.69,27.69,19800.0,22.7515,22.7597,22.7433,22.7433,19800.0
2005-01-18 10:40:00,27.7,27.82,27.69,27.82,34900.0,22.7515,22.85,22.7433,22.85,34900.0
2005-01-18 10:45:00,27.83,27.9,27.82,27.88,39700.0,22.8582,22.9157,22.85,22.8993,39700.0
2005-01-18 10:50:00,27.88,27.9,27.81,27.84,37100.0,22.8993,22.9157,22.8418,22.8665,37100.0
2005-01-18 10:55:00,27.84,27.84,27.8,27.8,8300.0,22.8665,22.8665,22.8336,22.8336,8300.0
2005-01-18 11:00:00,27.8,27.84,27.76,27.8,30500.0,22.8336,22.8665,22.8007,22.8336,30500.0
2005-01-18 11:05:00,27.8,27.8,27.77,27.79,7400.0,22.8336,22.8336,22.809,22.8254,7400.0
2005-01-18 11:10:00,27.79,27.82,27.79,27.8,5400.0,22.8254,22.85,22.8254,22.8336,5400.0
2005-01-18 11:15:00,27.81,27.93,27.8,27.9,45900.0,22.8418,22.9404,22.8336,22.9157,45900.0
2005-01-18 11:20:00,27.9,27.91,27.87,27.9,14400.0,22.9157,22.924,22.8911,22.9157,14400.0
2005-01-18 11:25:00,27.9,27.93,27.88,27.89,19400.0,22.9157,22.9404,22.8993,22.9075,19400.0
2005-01-18 11:30:00,27.9,27.94,27.9,27.92,8400.0,22.9157,22.9486,22.9157,22.9322,8400.0
2005-01-18 11:35:00,27.91,27.92,27.89,27.91,23100.0,22.924,22.9322,22.9075,22.924,23100.0
2005-01-18 11:40:00,27.9,27.91,27.86,27.86,17200.0,22.9157,22.924,22.8829,22.8829,17200.0
2005-01-18 11:45:00,27.87,27.97,27.85,27.97,32400.0,22.8911,22.9732,22.8747,22.9732,32400.0
2005-01-18 11:50:00,27.97,28.01,27.97,28.01,13900.0,22.9732,23.0061,22.9732,23.0061,13900.0
2005-01-18 11:55:00,28.0,28.02,28.0,28.01,3200.0,22.9979,23.0143,22.9979,23.0061,3200.0
2005-01-18 12:00:00,28.01,28.02,27.98,27.98,8300.0,23.0061,23.0143,22.9814,22.9814,8300.0
2005-01-18 12:05:00,27.97,28.0,27.97,28.0,1300.0,22.9732,22.9979,22.9732,22.9979,1300.0
2005-01-18 12:10:00,28.0,28.01,27.99,28.0,11800.0,22.9979,23.0061,22.9897,22.9979,11800.0
2005-01-18 12:15:00,28.0,28.0,27.99,27.99,1400.0,22.9979,22.9979,22.9897,22.9897,1400.0
2005-01-18 12:20:00,28.0,28.0,28.0,28.0,2900.0,22.9979,22.9979,22.9979,22.9979,2900.0
2005-01-18 12:25:00,28.0,28.01,28.0,28.01,3100.0,22.9979,23.0061,22.9979,23.0061,3100.0
2005-01-18 12:30:00,28.01,28.01,27.97,27.97,2500.0,23.0061,23.0061,22.9732,22.9732,2500.0
2005-01-18 12:35:00,27.96,28.0,27.96,27.98,7200.0,22.965,22.9979,22.965,22.9814,7200.0
2005-01-18 12:40:00,27.98,27.98,27.97,27.97,800.0,22.9814,22.9814,22.9732,22.9732,800.0
2005-01-18 12:45:00,27.98,27.98,27.96,27.96,5100.0,22.9814,22.9814,22.965,22.965,5100.0
2005-01-18 12:50:00,27.96,27.99,27.96,27.98,2200.0,22.965,22.9897,22.965,22.9814,2200.0
2005-01-18 12:55:00,27.99,27.99,27.99,27.99,2300.0,22.9897,22.9897,22.9897,22.9897,2300.0
2005-01-18 13:00:00,27.99,28.01,27.99,28.0,5900.0,22.9897,23.0061,22.9897,22.9979,5900.0
2005-01-18 13:05:00,28.02,28.02,27.99,27.99,9700.0,23.0143,23.0143,22.9897,22.9897,9700.0
2005-01-18 13:10:00,27.98,28.01,27.98,27.99,5200.0,22.9814,23.0061,22.9814,22.9897,5200.0
2005-01-18 13:15:00,28.0,28.0,27.99,28.0,2700.0,22.9979,22.9979,22.9897,22.9979,2700.0
2005-01-18 13:20:00,28.0,28.01,27.99,28.01,4300.0,22.9979,23.0061,22.9897,23.0061,4300.0
2005-01-18 13:25:00,28.0,28.01,27.99,28.0,4400.0,22.9979,23.0061,22.9897,22.9979,4400.0
2005-01-18 13:30:00,28.01,28.03,28.0,28.01,16300.0,23.0061,23.0225,22.9979,23.0061,16300.0
2005-01-18 13:35:00,28.01,28.07,28.01,28.07,16300.0,23.0061,23.0554,23.0061,23.0554,16300.0
2005-01-18 13:40:00,28.08,28.09,28.07,28.09,1500.0,23.0636,23.0718,23.0554,23.0718,1500.0
2005-01-18 13:45:00,28.08,28.11,28.08,28.11,4500.0,23.0636,23.0882,23.0636,23.0882,4500.0
2005-01-18 13:50:00,28.12,28.15,28.11,28.13,3900.0,23.0964,23.1211,23.0882,23.1046,3900.0
2005-01-18 13:55:00,28.13,28.13,28.09,28.09,2700.0,23.1046,23.1046,23.0718,23.0718,2700.0
2005-01-18 14:00:00,28.08,28.09,28.06,28.08,10700.0,23.0636,23.0718,23.0472,23.0636,10700.0
2005-01-18 14:05:00,28.08,28.08,28.06,28.06,20700.0,23.0636,23.0636,23.0472,23.0472,20700.0
2005-01-18 14:10:00,28.07,28.09,28.05,28.05,27700.0,23.0554,23.0718,23.0389,23.0389,27700.0
2005-01-18 14:15:00,28.05,28.05,28.03,28.04,1600.0,23.0389,23.0389,23.0225,23.0307,1600.0
2005-01-18 14:20:00,28.05,28.09,28.03,28.08,10100.0,23.0389,23.0718,23.0225,23.0636,10100.0
2005-01-18 14:25:00,28.08,28.09,28.03,28.09,5700.0,23.0636,23.0718,23.0225,23.0718,5700.0
2005-01-18 14:30:00,28.1,28.1,28.09,28.09,3100.0,23.08,23.08,23.0718,23.0718,3100.0
2005-01-18 14:35:00,28.09,28.09,28.05,28.06,5100.0,23.0718,23.0718,23.0389,23.0472,5100.0
2005-01-18 14:40:00,28.06,28.07,28.06,28.07,2600.0,23.0472,23.0554,23.0472,23.0554,2600.0
2005-01-18 14:45:00,28.07,28.08,28.05,28.06,12300.0,23.0554,23.0636,23.0389,23.0472,12300.0
2005-01-18 14:50:00,28.06,28.06,28.03,28.05,4800.0,23.0472,23.0472,23.0225,23.0389,4800.0
2005-01-18 14:55:00,28.05,28.05,28.03,28.03,15300.0,23.0389,23.0389,23.0225,23.0225,15300.0
2005-01-18 15:00:00,28.03,28.03,28.01,28.01,4300.0,23.0225,23.0225,23.0061,23.0061,4300.0
2005-01-18 15:05:00,28.01,28.02,28.0,28.0,12100.0,23.0061,23.0143,22.9979,22.9979,12100.0
2005-01-18 15:10:00,28.02,28.02,28.0,28.0,6800.0,23.0143,23.0143,22.9979,22.9979,6800.0
2005-01-18 15:15:00,28.01,28.01,27.99,28.01,9600.0,23.0061,23.0061,22.9897,23.0061,9600.0
2005-01-18 15:20:00,28.0,28.01,27.98,27.99,6300.0,22.9979,23.0061,22.9814,22.9897,6300.0
2005-01-18 15:25:00,27.99,27.99,27.98,27.98,2400.0,22.9897,22.9897,22.9814,22.9814,2400.0
2005-01-18 15:30:00,27.98,28.0,27.98,28.0,5100.0,22.9814,22.9979,22.9814,22.9979,5100.0
2005-01-18 15:35:00,27.98,28.01,27.98,28.0,9000.0,22.9814,23.0061,22.9814,22.9979,9000.0
2005-01-18 15:40:00,28.0,28.01,28.0,28.01,12900.0,22.9979,23.0061,22.9979,23.0061,12900.0
2005-01-18 15:45:00,28.01,28.01,27.96,27.99,30400.0,23.0061,23.0061,22.965,22.9897,30400.0
2005-01-18 15:50:00,27.99,28.04,27.97,27.98,21300.0,22.9897,23.0307,22.9732,22.9814,21300.0
2005-01-18 15:55:00,27.98,28.04,27.98,28.04,7700.0,22.9814,23.0307,22.9814,23.0307,7700.0
2005-01-19 09:30:00,27.95,27.95,27.85,27.9,6000.0,22.9568,22.9568,22.8747,22.9157,6000.0
2005-01-19 09:35:00,27.88,27.94,27.88,27.94,3000.0,22.8993,22.9486,22.8993,22.9486,3000.0
2005-01-19 09:40:00,27.9,27.95,27.9,27.91,2300.0,22.9157,22.9568,22.9157,22.924,2300.0
2005-01-19 09:45:00,27.92,27.97,27.91,27.97,1000.0,22.9322,22.9732,22.924,22.9732,1000.0
2005-01-19 09:50:00,27.95,27.96,27.95,27.95,1300.0,22.9568,22.965,22.9568,22.9568,1300.0
2005-01-19 09:55:00,27.95,27.95,27.93,27.94,1500.0,22.9568,22.9568,22.9404,22.9486,1500.0
2005-01-19 10:00:00,27.94,28.0,27.9,27.98,7800.0,22.9486,22.9979,22.9157,22.9814,7800.0
2005-01-19 10:05:00,27.99,28.0,27.97,27.99,3500.0,22.9897,22.9979,22.9732,22.9897,3500.0
2005-01-19 10:10:00,27.99,28.0,27.99,28.0,2300.0,22.9897,22.9979,22.9897,22.9979,2300.0
2005-01-19 10:15:00,28.0,28.0,27.97,27.97,3900.0,22.9979,22.9979,22.9732,22.9732,3900.0
2005-01-19 10:20:00,27.96,27.98,27.96,27.97,10300.0,22.965,22.9814,22.965,22.9732,10300.0
2005-01-19 10:25:00,27.96,27.97,27.96,27.97,1700.0,22.965,22.9732,22.965,22.9732,1700.0
2005-01-19 10:30:00,27.97,28.0,27.97,28.0,5400.0,22.9732,22.9979,22.9732,22.9979,5400.0
2005-01-19 10:35:00,28.0,28.0,27.97,27.98,2700.0,22.9979,22.9979,22.9732,22.9814,2700.0
2005-01-19 10:40:00,27.98,27.98,27.98,27.98,1000.0,22.9814,22.9814,22.9814,22.9814,1000.0
2005-01-19 10:45:00,27.97,27.98,27.97,27.98,1700.0,22.9732,22.9814,22.9732,22.9814,1700.0
2005-01-19 10:50:00,27.97,27.97,27.96,27.97,800.0,22.9732,22.9732,22.965,22.9732,800.0
2005-01-19 10:55:00,27.97,27.97,27.95,27.95,2600.0,22.9732,22.9732,22.9568,22.9568,2600.0
2005-01-19 11:00:00,27.94,27.95,27.94,27.95,1900.0,22.9486,22.9568,22.9486,22.9568,1900.0
2005-01-19 11:05:00,27.95,27.96,27.95,27.96,2100.0,22.9568,22.965,22.9568,22.965,2100.0
2005-01-19 11:10:00,27.94,27.95,27.94,27.95,2500.0,22.9486,22.9568,22.9486,22.9568,2500.0
2005-01-19 11:15:00,27.95,27.95,27.94,27.95,600.0,22.9568,22.9568,22.9486,22.9568,600.0
2005-01-19 11:20:00,27.94,27.95,27.88,27.95,9200.0,22.9486,22.9568,22.8993,22.9568,9200.0
2005-01-19 11:25:00,27.96,27.96,27.93,27.94,2400.0,22.965,22.965,22.9404,22.9486,2400.0
2005-01-19 11:30:00,27.94,27.96,27.94,27.96,2700.0,22.9486,22.965,22.9486,22.965,2700.0
2005-01-19 11:35:00,27.96,27.96,27.93,27.94,2100.0,22.965,22.965,22.9404,22.9486,2100.0
2005-01-19 11:40:00,27.93,27.94,27.93,27.94,1200.0,22.9404,22.9486,22.9404,22.9486,1200.0
2005-01-19 11:45:00,27.94,27.95,27.94,27.94,2000.0,22.9486,22.9568,22.9486,22.9486,2000.0
2005-01-19 11:50:00,27.92,27.92,27.91,27.91,1200.0,22.9322,22.9322,22.924,22.924,1200.0
2005-01-19 11:55:00,27.92,27.93,27.92,27.93,1400.0,22.9322,22.9404,22.9322,22.9404,1400.0
2005-01-19 12:00:00,27.93,27.95,27.9,27.95,5900.0,22.9404,22.9568,22.9157,22.9568,5900.0
2005-01-19 12:05:00,27.92,27.92,27.9,27.9,1400.0,22.9322,22.9322,22.9157,22.9157,1400.0
2005-01-19 12:10:00,27.9,27.92,27.9,27.92,3400.0,22.9157,22.9322,22.9157,22.9322,3400.0
2005-01-19 12:15:00,27.92,27.92,27.87,27.9,3400.0,22.9322,22.9322,22.8911,22.9157,3400.0
2005-01-19 12:20:00,27.9,27.9,27.87,27.88,2500.0,22.9157,22.9157,22.8911,22.8993,2500.0
2005-01-19 12:25:00,27.88,27.92,27.88,27.89,1100.0,22.8993,22.9322,22.8993,22.9075,1100.0
2005-01-19 12:30:00,27.89,27.89,27.88,27.88,1000.0,22.9075,22.9075,22.8993,22.8993,1000.0
2005-01-19 12:35:00,27.88,27.89,27.87,27.87,2800.0,22.8993,22.9075,22.8911,22.8911,2800.0
2005-01-19 12:40:00,27.88,27.88,27.87,27.87,700.0,22.8993,22.8993,22.8911,22.8911,700.0
2005-01-19 12:45:00,27.88,27.89,27.88,27.89,2900.0,22.8993,22.9075,22.8993,22.9075,2900.0
2005-01-19 12:50:00,27.89,27.9,27.87,27.88,2700.0,22.9075,22.9157,22.8911,22.8993,2700.0
2005-01-19 12:55:00,27.88,27.91,27.88,27.91,700.0,22.8993,22.924,22.8993,22.924,700.0
2005-01-19 13:00:00,27.91,27.91,27.91,27.91,900.0,22.924,22.924,22.924,22.924,900.0
2005-01-19 13:05:00,27.91,27.91,27.9,27.9,1400.0,22.924,22.924,22.9157,22.9157,1400.0
2005-01-19 13:10:00,27.9,27.9,27.88,27.88,800.0,22.9157,22.9157,22.8993,22.8993,800.0
2005-01-19 13:15:00,27.89,27.89,27.87,27.88,2300.0,22.9075,22.9075,22.8911,22.8993,2300.0
2005-01-19 13:20:00,27.88,27.88,27.87,27.87,4500.0,22.8993,22.8993,22.8911,22.8911,4500.0
2005-01-19 13:25:00,27.86,27.87,27.85,27.85,1800.0,22.8829,22.8911,22.8747,22.8747,1800.0
2005-01-19 13:30:00,27.85,27.88,27.85,27.86,7200.0,22.8747,22.8993,22.8747,22.8829,7200.0
2005-01-19 13:35:00,27.86,27.86,27.85,27.85,2300.0,22.8829,22.8829,22.8747,22.8747,2300.0
2005-01-19 13:40:00,27.85,27.86,27.84,27.86,2600.0,22.8747,22.8829,22.8665,22.8829,2600.0
2005-01-19 13:45:00,27.86,27.89,27.86,27.89,7500.0,22.8829,22.9075,22.8829,22.9075,7500.0
2005-01-19 13:50:00,27.91,27.91,27.85,27.88,3800.0,22.924,22.924,22.8747,22.8993,3800.0
2005-01-19 13:55:00,27.86,27.87,27.85,27.87,3600.0,22.8829,22.8911,22.8747,22.8911,3600.0
2005-01-19 14:00:00,27.87,27.88,27.85,27.88,7900.0,22.8911,22.8993,22.8747,22.8993,7900.0
2005-01-19 14:05:00,27.88,27.88,27.84,27.86,2700.0,22.8993,22.8993,22.8665,22.8829,2700.0
2005-01-19 14:10:00,27.86,27.87,27.85,27.86,2400.0,22.8829,22.8911,22.8747,22.8829,2400.0
2005-01-19 14:15:00,27.86,27.87,27.85,27.87,1100.0,22.8829,22.8911,22.8747,22.8911,1100.0
2005-01-19 14:20:00,27.88,27.9,27.88,27.88,6500.0,22.8993,22.9157,22.8993,22.8993,6500.0
2005-01-19 14:25:00,27.89,27.9,27.86,27.87,2300.0,22.9075,22.9157,22.8829,22.8911,2300.0
2005-01-19 14:30:00,27.86,27.9,27.86,27.9,7500.0,22.8829,22.9157,22.8829,22.9157,7500.0
2005-01-19 14:35:00,27.89,27.92,27.89,27.92,1100.0,22.9075,22.9322,22.9075,22.9322,1100.0
2005-01-19 14:40:00,27.93,27.93,27.91,27.91,1100.0,22.9404,22.9404,22.924,22.924,1100.0
2005-01-19 14:45:00,27.92,27.93,27.89,27.89,3000.0,22.9322,22.9404,22.9075,22.9075,3000.0
2005-01-19 14:50:00,27.89,27.9,27.89,27.9,2800.0,22.9075,22.9157,22.9075,22.9157,2800.0
2005-01-19 14:55:00,27.9,27.92,27.9,27.91,4800.0,22.9157,22.9322,22.9157,22.924,4800.0
2005-01-19 15:00:00,27.9,27.91,27.9,27.9,3300.0,22.9157,22.924,22.9157,22.9157,3300.0
2005-01-19 15:05:00,27.9,27.91,27.9,27.9,7200.0,22.9157,22.924,22.9157,22.9157,7200.0
2005-01-19 15:10:00,27.91,27.92,27.84,27.84,8800.0,22.924,22.9322,22.8665,22.8665,8800.0
2005-01-19 15:15:00,27.86,27.89,27.84,27.89,36800.0,22.8829,22.9075,22.8665,22.9075,36800.0
2005-01-19 15:20:00,27.9,27.9,27.86,27.87,35800.0,22.9157,22.9157,22.8829,22.8911,35800.0
2005-01-19 15:25:00,27.87,27.87,27.82,27.84,6100.0,22.8911,22.8911,22.85,22.8665,6100.0
2005-01-19 15:30:00,27.83,27.85,27.79,27.85,38000.0,22.8582,22.8747,22.8254,22.8747,38000.0
2005-01-19 15:35:00,27.84,27.87,27.82,27.86,32900.0,22.8665,22.8911,22.85,22.8829,32900.0
2005-01-19 15:40:00,27.87,27.88,27.85,27.87,7300.0,22.8911,22.8993,22.8747,22.8911,7300.0
2005-01-19 15:45:00,27.87,27.87,27.8,27.81,18000.0,22.8911,22.8911,22.8336,22.8418,18000.0
2005-01-19 15:50:00,27.8,27.81,27.78,27.79,8500.0,22.8336,22.8418,22.8172,22.8254,8500.0
2005-01-19 15:55:00,27.79,27.81,27.78,27.81,11600.0,22.8254,22.8418,22.8172,22.8418,11600.0
2005-01-20 09:30:00,27.86,27.86,27.64,27.79,5400.0,22.8829,22.8829,22.7022,22.8254,5400.0
2005-01-20 09:35:00,27.75,27.76,27.67,27.7,5300.0,22.7925,22.8007,22.7268,22.7515,5300.0
2005-01-20 09:40:00,27.7,27.71,27.68,27.68,2300.0,22.7515,22.7597,22.735,22.735,2300.0
2005-01-20 09:45:00,27.65,27.65,27.62,27.65,2100.0,22.7104,22.7104,22.6858,22.7104,2100.0
2005-01-20 09:50:00,27.65,27.71,27.65,27.65,2900.0,22.7104,22.7597,22.7104,22.7104,2900.0
2005-01-20 09:55:00,27.65,27.75,27.64,27.75,1900.0,22.7104,22.7925,22.7022,22.7925,1900.0
2005-01-20 10:00:00,27.76,27.81,27.76,27.79,4200.0,22.8007,22.8418,22.8007,22.8254,4200.0
2005-01-20 10:05:00,27.79,27.81,27.79,27.81,800.0,22.8254,22.8418,22.8254,22.8418,800.0
2005-01-20 10:10:00,27.84,27.9,27.83,27.9,2600.0,22.8665,22.9157,22.8582,22.9157,2600.0
2005-01-20 10:15:00,27.9,27.98,27.9,27.97,12400.0,22.9157,22.9814,22.9157,22.9732,12400.0
2005-01-20 10:20:00,27.97,27.97,27.95,27.95,5800.0,22.9732,22.9732,22.9568,22.9568,5800.0
2005-01-20 10:25:00,27.95,28.0,27.91,27.94,28600.0,22.9568,22.9979,22.924,22.9486,28600.0
2005-01-20 10:30:00,27.93,27.94,27.88,27.88,16800.0,22.9404,22.9486,22.8993,22.8993,16800.0
2005-01-20 10:35:00,27.89,27.92,27.89,27.91,3200.0,22.9075,22.9322,22.9075,22.924,3200.0
2005-01-20 10:40:00,27.91,27.94,27.91,27.94,3900.0,22.924,22.9486,22.924,22.9486,3900.0
2005-01-20 10:45:00,27.94,27.95,27.94,27.94,900.0,22.9486,22.9568,22.9486,22.9486,900.0
2005-01-20 10:50:00,27.94,27.97,27.94,27.97,2200.0,22.9486,22.9732,22.9486,22.9732,2200.0
2005-01-20 10:55:00,27.96,27.96,27.94,27.95,2200.0,22.965,22.965,22.9486,22.9568,2200.0
2005-01-20 11:00:00,27.94,28.0,27.94,27.98,3800.0,22.9486,22.9979,22.9486,22.9814,3800.0
2005-01-20 11:05:00,27.99,28.02,27.99,28.02,13200.0,22.9897,23.0143,22.9897,23.0143,13200.0
2005-01-20 11:10:00,28.01,28.01,28.0,28.0,4100.0,23.0061,23.0061,22.9979,22.9979,4100.0
2005-01-20 11:15:00,28.01,28.04,28.01,28.04,10800.0,23.0061,23.0307,23.0061,23.0307,10800.0
2005-01-20 11:20:00,28.06,28.06,28.03,28.03,1000.0,23.0472,23.0472,23.0225,23.0225,1000.0
2005-01-20 11:25:00,28.03,28.06,28.03,28.06,7500.0,23.0225,23.0472,23.0225,23.0472,7500.0
2005-01-20 11:30:00,28.06,28.07,28.04,28.07,4000.0,23.0472,23.0554,23.0307,23.0554,4000.0
2005-01-20 11:35:00,28.07,28.09,28.07,28.09,3400.0,23.0554,23.0718,23.0554,23.0718,3400.0
2005-01-20 11:40:00,28.09,28.22,28.09,28.14,52900.0,23.0718,23.1786,23.0718,23.1129,52900.0
2005-01-20 11:45:00,28.14,28.19,28.14,28.18,14100.0,23.1129,23.1539,23.1129,23.1457,14100.0
2005-01-20 11:50:00,28.16,28.19,28.16,28.17,7900.0,23.1293,23.1539,23.1293,23.1375,7900.0
2005-01-20 11:55:00,28.18,28.2,28.17,28.17,3300.0,23.1457,23.1621,23.1375,23.1375,3300.0
2005-01-20 12:00:00,28.15,28.15,28.13,28.15,7300.0,23.1211,23.1211,23.1046,23.1211,7300.0
2005-01-20 12:05:00,28.15,28.16,28.14,28.15,5700.0,23.1211,23.1293,23.1129,23.1211,5700.0
2005-01-20 12:10:00,28.14,28.14,28.11,28.14,7600.0,23.1129,23.1129,23.0882,23.1129,7600.0
2005-01-20 12:15:00,28.14,28.14,28.13,28.13,300.0,23.1129,23.1129,23.1046,23.1046,300.0
2005-01-20 12:20:00,28.14,28.14,28.13,28.13,2000.0,23.1129,23.1129,23.1046,23.1046,2000.0
2005-01-20 12:25:00,28.13,28.15,28.13,28.13,3700.0,23.1046,23.1211,23.1046,23.1046,3700.0
2005-01-20 12:30:00,28.13,28.14,28.13,28.14,2500.0,23.1046,23.1129,23.1046,23.1129,2500.0
2005-01-20 12:35:00,28.14,28.15,28.13,28.14,2500.0,23.1129,23.1211,23.1046,23.1129,2500.0
2005-01-20 12:40:00,28.13,28.14,28.13,28.13,1300.0,23.1046,23.1129,23.1046,23.1046,1300.0
2005-01-20 12:45:00,28.14,28.14,28.13,28.13,3500.0,23.1129,23.1129,23.1046,23.1046,3500.0
2005-01-20 12:50:00,28.13,28.14,28.12,28.14,2800.0,23.1046,23.1129,23.0964,23.1129,2800.0
2005-01-20 12:55:00,28.16,28.17,28.13,28.17,6200.0,23.1293,23.1375,23.1046,23.1375,6200.0
2005-01-20 13:00:00,28.15,28.17,28.15,28.17,4100.0,23.1211,23.1375,23.1211,23.1375,4100.0
2005-01-20 13:05:00,28.17,28.18,28.15,28.15,4300.0,23.1375,23.1457,23.1211,23.1211,4300.0
2005-01-20 13:10:00,28.15,28.15,28.11,28.12,7700.0,23.1211,23.1211,23.0882,23.0964,7700.0
2005-01-20 13:15:00,28.12,28.2,28.09,28.1,33900.0,23.0964,23.1621,23.0718,23.08,33900.0
2005-01-20 13:20:00,28.1,28.12,28.1,28.11,1500.0,23.08,23.0964,23.08,23.0882,1500.0
2005-01-20 13:25:00,28.11,28.11,28.08,28.11,15400.0,23.0882,23.0882,23.0636,23.0882,15400.0
2005-01-20 13:30:00,28.11,28.11,28.08,28.08,2400.0,23.0882,23.0882,23.0636,23.0636,2400.0
2005-01-20 13:35:00,28.08,28.09,28.07,28.09,4900.0,23.0636,23.0718,23.0554,23.0718,4900.0
2005-01-20 13:40:00,28.09,28.11,28.09,28.11,900.0,23.0718,23.0882,23.0718,23.0882,900.0
2005-01-20 13:45:00,28.11,28.12,28.11,28.12,3600.0,23.0882,23.0964,23.0882,23.0964,3600.0
2005-01-20 13:50:00,28.13,28.15,28.13,28.14,3500.0,23.1046,23.1211,23.1046,23.1129,3500.0
2005-01-20 13:55:00,28.16,28.17,28.16,28.16,1300.0,23.1293,23.1375,23.1293,23.1293,1300.0
2005-01-20 14:00:00,28.16,28.16,28.13,28.13,4300.0,23.1293,23.1293,23.1046,23.1046,4300.0
2005-01-20 14:05:00,28.13,28.16,28.13,28.15,10700.0,23.1046,23.1293,23.1046,23.1211,10700.0
2005-01-20 14:10:00,28.17,28.21,28.17,28.2,5400.0,23.1375,23.1704,23.1375,23.1621,5400.0
2005-01-20 14:15:00,28.21,28.3,28.21,28.26,14300.0,23.1704,23.2443,23.1704,23.2114,14300.0
2005-01-20 14:20:00,28.25,28.26,28.25,28.25,5100.0,23.2032,23.2114,23.2032,23.2032,5100.0
2005-01-20 14:25:00,28.25,28.35,28.25,28.28,21300.0,23.2032,23.2853,23.2032,23.2279,21300.0
2005-01-20 14:30:00,28.26,28.29,28.25,28.29,3900.0,23.2114,23.2361,23.2032,23.2361,3900.0
2005-01-20 14:35:00,28.29,28.29,28.23,28.24,1900.0,23.2361,23.2361,23.1868,23.195,1900.0
2005-01-20 14:40:00,28.23,28.23,28.19,28.22,13100.0,23.1868,23.1868,23.1539,23.1786,13100.0
2005-01-20 14:45:00,28.22,28.22,28.18,28.18,3200.0,23.1786,23.1786,23.1457,23.1457,3200.0
2005-01-20 14:50:00,28.18,28.19,28.18,28.19,5200.0,23.1457,23.1539,23.1457,23.1539,5200.0
2005-01-20 14:55:00,28.18,28.18,28.12,28.14,11100.0,23.1457,23.1457,23.0964,23.1129,11100.0
2005-01-20 15:00:00,28.14,28.14,28.1,28.1,3600.0,23.1129,23.1129,23.08,23.08,3600.0
2005-01-20 15:05:00,28.1,28.11,28.09,28.09,5100.0,23.08,23.0882,23.0718,23.0718,5100.0
2005-01-20 15:10:00,28.1,28.15,28.09,28.14,13300.0,23.08,23.1211,23.0718,23.1129,13300.0
2005-01-20 15:15:00,28.14,28.14,28.12,28.14,5200.0,23.1129,23.1129,23.0964,23.1129,5200.0
2005-01-20 15:20:00,28.14,28.16,28.13,28.13,6100.0,23.1129,23.1293,23.1046,23.1046,6100.0
2005-01-20 15:25:00,28.13,28.13,28.07,28.1,5300.0,23.1046,23.1046,23.0554,23.08,5300.0
2005-01-20 15:30:00,28.09,28.12,28.09,28.1,3200.0,23.0718,23.0964,23.0718,23.08,3200.0
2005-01-20 15:35:00,28.11,28.15,28.11,28.13,3900.0,23.0882,23.1211,23.0882,23.1046,3900.0
2005-01-20 15:40:00,28.14,28.14,28.06,28.06,8500.0,23.1129,23.1129,23.0472,23.0472,8500.0
2005-01-20 15:45:00,28.06,28.07,28.06,28.07,6200.0,23.0472,23.0554,23.0472,23.0554,6200.0
2005-01-20 15:50:00,28.07,28.11,28.06,28.09,2900.0,23.0554,23.0882,23.0472,23.0718,2900.0
2005-01-20 15:55:00,28.08,28.12,28.07,28.08,5700.0,23.0636,23.0964,23.0554,23.0636,5700.0
2005-01-21 09:30:00,28.06,28.21,28.06,28.21,18400.0,23.0472,23.1704,23.0472,23.1704,18400.0
2005-01-21 09:35:00,28.12,28.15,28.1,28.15,2200.0,23.0964,23.1211,23.08,23.1211,2200.0
2005-01-21 09:40:00,28.12,28.12,28.0,28.01,5600.0,23.0964,23.0964,22.9979,23.0061,5600.0
2005-01-21 09:45:00,28.0,28.0,27.96,27.99,3400.0,22.9979,22.9979,22.965,22.9897,3400.0
2005-01-21 09:50:00,28.0,28.05,27.98,28.01,10000.0,22.9979,23.0389,22.9814,23.0061,10000.0
2005-01-21 09:55:00,28.03,28.03,28.02,28.02,6300.0,23.0225,23.0225,23.0143,23.0143,6300.0
2005-01-21 10:00:00,28.04,28.08,28.04,28.08,6500.0,23.0307,23.0636,23.0307,23.0636,6500.0
2005-01-21 10:05:00,28.08,28.1,28.05,28.08,8700.0,23.0636,23.08,23.0389,23.0636,8700.0
2005-01-21 10:10:00,28.08,28.09,28.04,28.05,10900.0,23.0636,23.0718,23.0307,23.0389,10900.0
2005-01-21 10:15:00,28.06,28.07,28.03,28.03,10500.0,23.0472,23.0554,23.0225,23.0225,10500.0
2005-01-21 10:20:00,28.04,28.04,28.03,28.03,12100.0,23.0307,23.0307,23.0225,23.0225,12100.0
2005-01-21 10:25:00,28.04,28.11,28.03,28.1,18900.0,23.0307,23.0882,23.0225,23.08,18900.0
2005-01-21 10:30:00,28.08,28.12,28.08,28.12,4300.0,23.0636,23.0964,23.0636,23.0964,4300.0
2005-01-21 10:35:00,28.13,28.14,28.11,28.12,5600.0,23.1046,23.1129,23.0882,23.0964,5600.0
2005-01-21 10:40:00,28.11,28.19,28.11,28.18,4200.0,23.0882,23.1539,23.0882,23.1457,4200.0
2005-01-21 10:45:00,28.19,28.2,28.18,28.2,6500.0,23.1539,23.1621,23.1457,23.1621,6500.0
2005-01-21 10:50:00,28.2,28.23,28.2,28.23,5500.0,23.1621,23.1868,23.1621,23.1868,5500.0
2005-01-21 10:55:00,28.23,28.24,28.19,28.2,10300.0,23.1868,23.195,23.1539,23.1621,10300.0
2005-01-21 11:00:00,28.2,28.22,28.19,28.19,7800.0,23.1621,23.1786,23.1539,23.1539,7800.0
2005-01-21 11:05:00,28.19,28.19,28.18,28.19,4400.0,23.1539,23.1539,23.1457,23.1539,4400.0
2005-01-21 11:10:00,28.19,28.2,28.16,28.16,6400.0,23.1539,23.1621,23.1293,23.1293,6400.0
2005-01-21 11:15:00,28.17,28.17,28.16,28.17,7300.0,23.1375,23.1375,23.1293,23.1375,7300.0
2005-01-21 11:20:00,28.17,28.23,28.17,28.2,6400.0,23.1375,23.1868,23.1375,23.1621,6400.0
2005-01-21 11:25:00,28.19,28.2,28.19,28.2,2200.0,23.1539,23.1621,23.1539,23.1621,2200.0
2005-01-21 11:30:00,28.2,28.2,28.17,28.17,2800.0,23.1621,23.1621,23.1375,23.1375,2800.0
2005-01-21 11:35:00,28.15,28.15,28.13,28.15,4700.0,23.1211,23.1211,23.1046,23.1211,4700.0
2005-01-21 11:40:00,28.15,28.17,28.12,28.17,4900.0,23.1211,23.1375,23.0964,23.1375,4900.0
2005-01-21 11:45:00,28.16,28.18,28.16,28.17,3600.0,23.1293,23.1457,23.1293,23.1375,3600.0
2005-01-21 11:50:00,28.17,28.19,28.17,28.18,2500.0,23.1375,23.1539,23.1375,23.1457,2500.0
2005-01-21 11:55:00,28.19,28.2,28.18,28.18,2600.0,23.1539,23.1621,23.1457,23.1457,2600.0
2005-01-21 12:00:00,28.19,28.19,28.18,28.18,5100.0,23.1539,23.1539,23.1457,23.1457,5100.0
2005-01-21 12:05:00,28.19,28.21,28.19,28.19,3500.0,23.1539,23.1704,23.1539,23.1539,3500.0
2005-01-21 12:10:00,28.19,28.19,28.15,28.15,4400.0,23.1539,23.1539,23.1211,23.1211,4400.0
2005-01-21 12:15:00,28.14,28.14,28.09,28.09,4500.0,23.1129,23.1129,23.0718,23.0718,4500.0
2005-01-21 12:20:00,28.09,28.1,28.08,28.1,3100.0,23.0718,23.08,23.0636,23.08,3100.0
2005-01-21 12:25:00,28.1,28.13,28.09,28.13,3400.0,23.08,23.1046,23.0718,23.1046,3400.0
2005-01-21 12:30:00,28.13,28.13,28.11,28.12,4900.0,23.1046,23.1046,23.0882,23.0964,4900.0
2005-01-21 12:35:00,28.12,28.12,28.11,28.12,2000.0,23.0964,23.0964,23.0882,23.0964,2000.0
2005-01-21 12:40:00,28.12,28.12,28.1,28.11,1900.0,23.0964,23.0964,23.08,23.0882,1900.0
2005-01-21 12:45:00,28.1,28.14,28.1,28.12,1100.0,23.08,23.1129,23.08,23.0964,1100.0
2005-01-21 12:50:00,28.11,28.11,28.09,28.1,3500.0,23.0882,23.0882,23.0718,23.08,3500.0
2005-01-21 12:55:00,28.12,28.13,28.11,28.11,2300.0,23.0964,23.1046,23.0882,23.0882,2300.0
2005-01-21 13:00:00,28.1,28.11,28.1,28.1,3000.0,23.08,23.0882,23.08,23.08,3000.0
2005-01-21 13:05:00,28.09,28.09,28.08,28.08,3600.0,23.0718,23.0718,23.0636,23.0636,3600.0
2005-01-21 13:10:00,28.08,28.1,28.08,28.1,6100.0,23.0636,23.08,23.0636,23.08,6100.0
2005-01-21 13:15:00,28.1,28.1,28.07,28.08,3800.0,23.08,23.08,23.0554,23.0636,3800.0
2005-01-21 13:20:00,28.08,28.08,28.07,28.07,1200.0,23.0636,23.0636,23.0554,23.0554,1200.0
2005-01-21 13:25:00,28.07,28.08,28.06,28.06,2200.0,23.0554,23.0636,23.0472,23.0472,2200.0
2005-01-21 13:30:00,28.07,28.07,28.05,28.05,2800.0,23.0554,23.0554,23.0389,23.0389,2800.0
2005-01-21 13:35:00,28.05,28.06,28.05,28.05,3200.0,23.0389,23.0472,23.0389,23.0389,3200.0
2005-01-21 13:40:00,28.05,28.05,28.0,28.0,10500.0,23.0389,23.0389,22.9979,22.9979,10500.0
2005-01-21 13:45:00,28.01,28.05,28.01,28.05,4000.0,23.0061,23.0389,23.0061,23.0389,4000.0
2005-01-21 13:50:00,28.04,28.05,28.03,28.03,8200.0,23.0307,23.0389,23.0225,23.0225,8200.0
2005-01-21 13:55:00,28.03,28.06,28.02,28.06,4200.0,23.0225,23.0472,23.0143,23.0472,4200.0
2005-01-21 14:00:00,28.08,28.11,28.07,28.07,3500.0,23.0636,23.0882,23.0554,23.0554,3500.0
2005-01-21 14:05:00,28.07,28.07,28.06,28.07,3100.0,23.0554,23.0554,23.0472,23.0554,3100.0
2005-01-21 14:10:00,28.05,28.06,28.01,28.01,4900.0,23.0389,23.0472,23.0061,23.0061,4900.0
2005-01-21 14:15:00,28.01,28.02,28.0,28.0,4900.0,23.0061,23.0143,22.9979,22.9979,4900.0
2005-01-21 14:20:00,28.0,28.0,27.99,28.0,5200.0,22.9979,22.9979,22.9897,22.9979,5200.0
2005-01-21 14:25:00,28.01,28.03,28.0,28.03,3700.0,23.0061,23.0225,22.9979,23.0225,3700.0
2005-01-21 14:30:00,28.02,28.02,28.01,28.01,4200.0,23.0143,23.0143,23.0061,23.0061,4200.0
2005-01-21 14:35:00,28.01,28.01,28.0,28.0,5300.0,23.0061,23.0061,22.9979,22.9979,5300.0
2005-01-21 14:40:00,28.0,28.02,28.0,28.01,1700.0,22.9979,23.0143,22.9979,23.0061,1700.0
2005-01-21 14:45:00,28.0,28.0,27.98,27.98,6800.0,22.9979,22.9979,22.9814,22.9814,6800.0
2005-01-21 14:50:00,27.98,27.98,27.98,27.98,0.0,22.9814,22.9814,22.9814,22.9814,0.0
2005-01-21 14:55:00,27.99,27.99,27.98,27.99,4400.0,22.9897,22.9897,22.9814,22.9897,4400.0
2005-01-21 15:00:00,27.98,28.0,27.98,28.0,11000.0,22.9814,22.9979,22.9814,22.9979,11000.0
2005-01-21 15:05:00,28.0,28.0,27.96,27.96,2400.0,22.9979,22.9979,22.965,22.965,2400.0
2005-01-21 15:10:00,27.96,27.96,27.93,27.94,3500.0,22.965,22.965,22.9404,22.9486,3500.0
2005-01-21 15:15:00,27.95,27.95,27.94,27.94,2200.0,22.9568,22.9568,22.9486,22.9486,2200.0
2005-01-21 15:20:00,27.94,28.01,27.94,28.01,8700.0,22.9486,23.0061,22.9486,23.0061,8700.0
2005-01-21 15:25:00,28.01,28.03,28.01,28.03,5900.0,23.0061,23.0225,23.0061,23.0225,5900.0
2005-01-21 15:30:00,28.03,28.03,28.01,28.03,8500.0,23.0225,23.0225,23.0061,23.0225,8500.0
2005-01-21 15:35:00,28.03,28.03,28.01,28.01,5500.0,23.0225,23.0225,23.0061,23.0061,5500.0
2005-01-21 15:40:00,27.99,28.0,27.94,27.97,14100.0,22.9897,22.9979,22.9486,22.9732,14100.0
2005-01-21 15:45:00,27.95,28.0,27.95,27.98,8500.0,22.9568,22.9979,22.9568,22.9814,8500.0
2005-01-21 15:50:00,28.0,28.0,27.97,27.99,11200.0,22.9979,22.9979,22.9732,22.9897,11200.0
2005-01-21 15:55:00,27.98,28.0,27.97,28.0,14600.0,22.9814,22.9979,22.9732,22.9979,14600.0
2005-01-24 09:35:00,28.02,28.03,28.0,28.03,4900.0,23.0143,23.0225,22.9979,23.0225,4900.0
2005-01-24 09:40:00,28.03,28.07,28.02,28.07,2200.0,23.0225,23.0554,23.0143,23.0554,2200.0
2005-01-24 09:45:00,28.11,28.2,28.07,28.17,4900.0,23.0882,23.1621,23.0554,23.1375,4900.0
2005-01-24 09:50:00,28.15,28.15,28.14,28.15,6200.0,23.1211,23.1211,23.1129,23.1211,6200.0
2005-01-24 09:55:00,28.15,28.17,28.15,28.16,3500.0,23.1211,23.1375,23.1211,23.1293,3500.0
2005-01-24 10:00:00,28.17,28.23,28.15,28.22,8200.0,23.1375,23.1868,23.1211,23.1786,8200.0
2005-01-24 10:05:00,28.22,28.23,28.21,28.23,7100.0,23.1786,23.1868,23.1704,23.1868,7100.0
2005-01-24 10:10:00,28.23,28.25,28.22,28.25,3800.0,23.1868,23.2032,23.1786,23.2032,3800.0
2005-01-24 10:15:00,28.24,28.28,28.22,28.26,13600.0,23.195,23.2279,23.1786,23.2114,13600.0
2005-01-24 10:20:00,28.25,28.25,28.22,28.25,6400.0,23.2032,23.2032,23.1786,23.2032,6400.0
2005-01-24 10:25:00,28.25,28.32,28.25,28.3,23400.0,23.2032,23.2607,23.2032,23.2443,23400.0
2005-01-24 10:30:00,28.3,28.42,28.3,28.42,17100.0,23.2443,23.3428,23.2443,23.3428,17100.0
2005-01-24 10:35:00,28.42,28.52,28.42,28.48,36600.0,23.3428,23.425,23.3428,23.3921,36600.0
2005-01-24 10:40:00,28.48,28.51,28.46,28.51,8700.0,23.3921,23.4168,23.3757,23.4168,8700.0
2005-01-24 10:45:00,28.52,28.55,28.48,28.49,6700.0,23.425,23.4496,23.3921,23.4003,6700.0
2005-01-24 10:50:00,28.48,28.5,28.47,28.47,5600.0,23.3921,23.4086,23.3839,23.3839,5600.0
2005-01-24 10:55:00,28.44,28.46,28.4,28.46,6600.0,23.3593,23.3757,23.3264,23.3757,6600.0
2005-01-24 11:00:00,28.46,28.5,28.46,28.47,7500.0,23.3757,23.4086,23.3757,23.3839,7500.0
2005-01-24 11:05:00,28.46,28.46,28.37,28.4,18600.0,23.3757,23.3757,23.3018,23.3264,18600.0
2005-01-24 11:10:00,28.41,28.44,28.41,28.42,4800.0,23.3346,23.3593,23.3346,23.3428,4800.0
2005-01-24 11:15:00,28.43,28.43,28.4,28.41,7100.0,23.3511,23.3511,23.3264,23.3346,7100.0
2005-01-24 11:20:00,28.41,28.45,28.4,28.45,8700.0,23.3346,23.3675,23.3264,23.3675,8700.0
2005-01-24 11:25:00,28.45,28.46,28.44,28.44,2800.0,23.3675,23.3757,23.3593,23.3593,2800.0
2005-01-24 11:30:00,28.44,28.44,28.42,28.44,5500.0,23.3593,23.3593,23.3428,23.3593,5500.0
2005-01-24 11:35:00,28.43,28.46,28.43,28.43,4800.0,23.3511,23.3757,23.3511,23.3511,4800.0
2005-01-24 11:40:00,28.43,28.43,28.39,28.39,3300.0,23.3511,23.3511,23.3182,23.3182,3300.0
2005-01-24 11:45:00,28.38,28.38,28.36,28.37,3700.0,23.31,23.31,23.2936,23.3018,3700.0
2005-01-24 11:50:00,28.36,28.4,28.28,28.29,24000.0,23.2936,23.3264,23.2279,23.2361,24000.0
2005-01-24 11:55:00,28.29,28.42,28.29,28.42,7300.0,23.2361,23.3428,23.2361,23.3428,7300.0
2005-01-24 12:00:00,28.4,28.47,28.4,28.47,7100.0,23.3264,23.3839,23.3264,23.3839,7100.0
2005-01-24 12:05:00,28.47,28.47,28.43,28.43,6500.0,23.3839,23.3839,23.3511,23.3511,6500.0
2005-01-24 12:10:00,28.44,28.44,28.4,28.4,3600.0,23.3593,23.3593,23.3264,23.3264,3600.0
2005-01-24 12:15:00,28.38,28.39,28.37,28.37,4100.0,23.31,23.3182,23.3018,23.3018,4100.0
2005-01-24 12:20:00,28.37,28.4,28.36,28.4,8700.0,23.3018,23.3264,23.2936,23.3264,8700.0
2005-01-24 12:25:00,28.39,28.4,28.38,28.38,1100.0,23.3182,23.3264,23.31,23.31,1100.0
2005-01-24 12:30:00,28.38,28.39,28.35,28.39,7500.0,23.31,23.3182,23.2853,23.3182,7500.0
2005-01-24 12:35:00,28.39,28.39,28.37,28.37,5900.0,23.3182,23.3182,23.3018,23.3018,5900.0
2005-01-24 12:40:00,28.38,28.46,28.35,28.43,20000.0,23.31,23.3757,23.2853,23.3511,20000.0
2005-01-24 12:45:00,28.4,28.44,28.4,28.43,5700.0,23.3264,23.3593,23.3264,23.3511,5700.0
2005-01-24 12:50:00,28.41,28.43,28.4,28.41,3900.0,23.3346,23.3511,23.3264,23.3346,3900.0
2005-01-24 12:55:00,28.41,28.43,28.4,28.43,4300.0,23.3346,23.3511,23.3264,23.3511,4300.0
2005-01-24 13:00:00,28.43,28.47,28.42,28.44,4900.0,23.3511,23.3839,23.3428,23.3593,4900.0
2005-01-24 13:05:00,28.42,28.43,28.4,28.41,2000.0,23.3428,23.3511,23.3264,23.3346,2000.0
2005-01-24 13:10:00,28.42,28.42,28.41,28.42,1600.0,23.3428,23.3428,23.3346,23.3428,1600.0
2005-01-24 13:15:00,28.42,28.42,28.41,28.42,2300.0,23.3428,23.3428,23.3346,23.3428,2300.0
2005-01-24 13:20:00,28.42,28.45,28.42,28.42,3600.0,23.3428,23.3675,23.3428,23.3428,3600.0
2005-01-24 13:25:00,28.42,28.43,28.41,28.41,2800.0,23.3428,23.3511,23.3346,23.3346,2800.0
2005-01-24 13:30:00,28.4,28.41,28.37,28.4,6100.0,23.3264,23.3346,23.3018,23.3264,6100.0
2005-01-24 13:35:00,28.4,28.44,28.4,28.42,8500.0,23.3264,23.3593,23.3264,23.3428,8500.0
2005-01-24 13:40:00,28.41,28.42,28.39,28.4,3500.0,23.3346,23.3428,23.3182,23.3264,3500.0
2005-01-24 13:45:00,28.39,28.4,28.38,28.39,4600.0,23.3182,23.3264,23.31,23.3182,4600.0
2005-01-24 13:50:00,28.38,28.39,28.37,28.38,6200.0,23.31,23.3182,23.3018,23.31,6200.0
2005-01-24 13:55:00,28.37,28.38,28.36,28.37,4700.0,23.3018,23.31,23.2936,23.3018,4700.0
2005-01-24 14:00:00,28.37,28.38,28.36,28.36,4500.0,23.3018,23.31,23.2936,23.2936,4500.0
2005-01-24 14:05:00,28.36,28.37,28.35,28.37,3000.0,23.2936,23.3018,23.2853,23.3018,3000.0
2005-01-24 14:10:00,28.37,28.39,28.36,28.38,4600.0,23.3018,23.3182,23.2936,23.31,4600.0
2005-01-24 14:15:00,28.39,28.4,28.36,28.39,6300.0,23.3182,23.3264,23.2936,23.3182,6300.0
2005-01-24 14:20:00,28.38,28.38,28.37,28.38,7700.0,23.31,23.31,23.3018,23.31,7700.0
2005-01-24 14:25:00,28.37,28.37,28.3,28.34,14600.0,23.3018,23.3018,23.2443,23.2771,14600.0
2005-01-24 14:30:00,28.35,28.35,28.31,28.31,6500.0,23.2853,23.2853,23.2525,23.2525,6500.0
2005-01-24 14:35:00,28.31,28.31,28.28,28.31,9900.0,23.2525,23.2525,23.2279,23.2525,9900.0
2005-01-24 14:40:00,28.32,28.33,28.31,28.32,7000.0,23.2607,23.2689,23.2525,23.2607,7000.0
2005-01-24 14:45:00,28.33,28.34,28.31,28.32,8000.0,23.2689,23.2771,23.2525,23.2607,8000.0
2005-01-24 14:50:00,28.32,28.35,28.32,28.35,3100.0,23.2607,23.2853,23.2607,23.2853,3100.0
2005-01-24 14:55:00,28.34,28.39,28.32,28.32,16500.0,23.2771,23.3182,23.2607,23.2607,16500.0
2005-01-24 15:00:00,28.33,28.37,28.32,28.35,6100.0,23.2689,23.3018,23.2607,23.2853,6100.0
2005-01-24 15:05:00,28.36,28.42,28.36,28.42,7700.0,23.2936,23.3428,23.2936,23.3428,7700.0
2005-01-24 15:10:00,28.36,28.41,28.36,28.41,4800.0,23.2936,23.3346,23.2936,23.3346,4800.0
2005-01-24 15:15:00,28.41,28.41,28.37,28.38,7000.0,23.3346,23.3346,23.3018,23.31,7000.0
2005-01-24 15:20:00,28.38,28.39,28.36,28.37,8000.0,23.31,23.3182,23.2936,23.3018,8000.0
2005-01-24 15:25:00,28.37,28.38,28.35,28.38,8000.0,23.3018,23.31,23.2853,23.31,8000.0
2005-01-24 15:30:00,28.38,28.41,28.37,28.41,6700.0,23.31,23.3346,23.3018,23.3346,6700.0
2005-01-24 15:35:00,28.39,28.39,28.36,28.37,7500.0,23.3182,23.3182,23.2936,23.3018,7500.0
2005-01-24 15:40:00,28.38,28.38,28.34,28.36,9800.0,23.31,23.31,23.2771,23.2936,9800.0
2005-01-24 15:45:00,28.36,28.38,28.35,28.37,18200.0,23.2936,23.31,23.2853,23.3018,18200.0
2005-01-24 15:50:00,28.35,28.35,28.31,28.32,18400.0,23.2853,23.2853,23.2525,23.2607,18400.0
2005-01-24 15:55:00,28.32,28.35,28.3,28.32,17800.0,23.2607,23.2853,23.2443,23.2607,17800.0
2005-01-25 09:30:00,28.38,28.38,28.35,28.36,5000.0,23.31,23.31,23.2853,23.2936,5000.0
2005-01-25 09:35:00,28.3,28.94,28.3,28.45,10800.0,23.2443,23.7699,23.2443,23.3675,10800.0
2005-01-25 09:40:00,28.45,28.47,28.4,28.46,4600.0,23.3675,23.3839,23.3264,23.3757,4600.0
2005-01-25 09:45:00,28.45,28.45,28.35,28.36,2200.0,23.3675,23.3675,23.2853,23.2936,2200.0
2005-01-25 09:50:00,28.36,28.36,28.31,28.33,2300.0,23.2936,23.2936,23.2525,23.2689,2300.0
2005-01-25 09:55:00,28.39,28.4,28.35,28.35,1600.0,23.3182,23.3264,23.2853,23.2853,1600.0
2005-01-25 10:00:00,28.32,28.32,28.19,28.21,9100.0,23.2607,23.2607,23.1539,23.1704,9100.0
2005-01-25 10:05:00,28.2,28.21,28.19,28.21,3100.0,23.1621,23.1704,23.1539,23.1704,3100.0
2005-01-25 10:10:00,28.19,28.21,28.19,28.2,3500.0,23.1539,23.1704,23.1539,23.1621,3500.0
2005-01-25 10:15:00,28.21,28.23,28.2,28.23,4300.0,23.1704,23.1868,23.1621,23.1868,4300.0
2005-01-25 10:20:00,28.23,28.23,28.22,28.23,1600.0,23.1868,23.1868,23.1786,23.1868,1600.0
2005-01-25 10:25:00,28.23,28.24,28.23,28.23,1700.0,23.1868,23.195,23.1868,23.1868,1700.0
2005-01-25 10:30:00,28.24,28.31,28.24,28.3,11700.0,23.195,23.2525,23.195,23.2443,11700.0
2005-01-25 10:35:00,28.3,28.3,28.29,28.3,4400.0,23.2443,23.2443,23.2361,23.2443,4400.0
2005-01-25 10:40:00,28.29,28.3,28.29,28.29,3400.0,23.2361,23.2443,23.2361,23.2361,3400.0
2005-01-25 10:45:00,28.3,28.3,28.29,28.29,6500.0,23.2443,23.2443,23.2361,23.2361,6500.0
2005-01-25 10:50:00,28.28,28.29,28.28,28.28,4000.0,23.2279,23.2361,23.2279,23.2279,4000.0
2005-01-25 10:55:00,28.29,28.3,28.28,28.3,3900.0,23.2361,23.2443,23.2279,23.2443,3900.0
2005-01-25 11:00:00,28.3,28.3,28.29,28.29,9100.0,23.2443,23.2443,23.2361,23.2361,9100.0
2005-01-25 11:05:00,28.3,28.3,28.27,28.27,4100.0,23.2443,23.2443,23.2196,23.2196,4100.0
2005-01-25 11:10:00,28.27,28.27,28.19,28.19,9500.0,23.2196,23.2196,23.1539,23.1539,9500.0
2005-01-25 11:15:00,28.19,28.19,28.14,28.17,20500.0,23.1539,23.1539,23.1129,23.1375,20500.0
2005-01-25 11:20:00,28.17,28.18,28.16,28.16,11100.0,23.1375,23.1457,23.1293,23.1293,11100.0
2005-01-25 11:25:00,28.16,28.18,28.15,28.18,3500.0,23.1293,23.1457,23.1211,23.1457,3500.0
2005-01-25 11:30:00,28.18,28.21,28.18,28.19,1700.0,23.1457,23.1704,23.1457,23.1539,1700.0
2005-01-25 11:35:00,28.2,28.2,28.18,28.19,6100.0,23.1621,23.1621,23.1457,23.1539,6100.0
2005-01-25 11:40:00,28.19,28.19,28.18,28.19,6200.0,23.1539,23.1539,23.1457,23.1539,6200.0
2005-01-25 11:45:00,28.19,28.19,28.15,28.15,1200.0,23.1539,23.1539,23.1211,23.1211,1200.0
2005-01-25 11:50:00,28.15,28.16,28.14,28.15,9500.0,23.1211,23.1293,23.1129,23.1211,9500.0
2005-01-25 11:55:00,28.15,28.15,28.12,28.15,16000.0,23.1211,23.1211,23.0964,23.1211,16000.0
2005-01-25 12:00:00,28.14,28.15,28.14,28.15,4000.0,23.1129,23.1211,23.1129,23.1211,4000.0
2005-01-25 12:05:00,28.15,28.17,28.14,28.16,18800.0,23.1211,23.1375,23.1129,23.1293,18800.0
2005-01-25 12:10:00,28.16,28.16,28.15,28.16,1800.0,23.1293,23.1293,23.1211,23.1293,1800.0
2005-01-25 12:15:00,28.16,28.18,28.15,28.15,5100.0,23.1293,23.1457,23.1211,23.1211,5100.0
2005-01-25 12:20:00,28.14,28.15,28.12,28.14,4000.0,23.1129,23.1211,23.0964,23.1129,4000.0
2005-01-25 12:25:00,28.14,28.15,28.14,28.15,2100.0,23.1129,23.1211,23.1129,23.1211,2100.0
2005-01-25 12:30:00,28.15,28.16,28.14,28.16,4800.0,23.1211,23.1293,23.1129,23.1293,4800.0
2005-01-25 12:35:00,28.15,28.16,28.15,28.15,12600.0,23.1211,23.1293,23.1211,23.1211,12600.0
2005-01-25 12:40:00,28.15,28.16,28.15,28.16,3800.0,23.1211,23.1293,23.1211,23.1293,3800.0
2005-01-25 12:45:00,28.16,28.16,28.15,28.16,4700.0,23.1293,23.1293,23.1211,23.1293,4700.0
2005-01-25 12:50:00,28.15,28.18,28.15,28.16,2600.0,23.1211,23.1457,23.1211,23.1293,2600.0
2005-01-25 12:55:00,28.16,28.16,28.11,28.11,6000.0,23.1293,23.1293,23.0882,23.0882,6000.0
2005-01-25 13:00:00,28.12,28.13,28.09,28.1,3100.0,23.0964,23.1046,23.0718,23.08,3100.0
2005-01-25 13:05:00,28.11,28.15,28.11,28.15,4500.0,23.0882,23.1211,23.0882,23.1211,4500.0
2005-01-25 13:10:00,28.14,28.15,28.14,28.15,3800.0,23.1129,23.1211,23.1129,23.1211,3800.0
2005-01-25 13:15:00,28.15,28.15,28.14,28.14,6300.0,23.1211,23.1211,23.1129,23.1129,6300.0
2005-01-25 13:20:00,28.15,28.17,28.15,28.15,23900.0,23.1211,23.1375,23.1211,23.1211,23900.0
2005-01-25 13:25:00,28.16,28.17,28.16,28.17,5000.0,23.1293,23.1375,23.1293,23.1375,5000.0
2005-01-25 13:30:00,28.16,28.16,28.15,28.15,3500.0,23.1293,23.1293,23.1211,23.1211,3500.0
2005-01-25 13:35:00,28.15,28.16,28.15,28.16,4900.0,23.1211,23.1293,23.1211,23.1293,4900.0
2005-01-25 13:40:00,28.16,28.16,28.15,28.15,6100.0,23.1293,23.1293,23.1211,23.1211,6100.0
2005-01-25 13:45:00,28.15,28.15,28.13,28.13,3000.0,23.1211,23.1211,23.1046,23.1046,3000.0
2005-01-25 13:50:00,28.14,28.14,28.13,28.13,3800.0,23.1129,23.1129,23.1046,23.1046,3800.0
2005-01-25 13:55:00,28.13,28.15,28.13,28.15,4600.0,23.1046,23.1211,23.1046,23.1211,4600.0
2005-01-25 14:00:00,28.13,28.14,28.13,28.13,46700.0,23.1046,23.1129,23.1046,23.1046,46700.0
2005-01-25 14:05:00,28.12,28.13,28.11,28.11,5600.0,23.0964,23.1046,23.0882,23.0882,5600.0
2005-01-25 14:10:00,28.11,28.12,28.1,28.11,3500.0,23.0882,23.0964,23.08,23.0882,3500.0
2005-01-25 14:15:00,28.11,28.13,28.09,28.12,11400.0,23.0882,23.1046,23.0718,23.0964,11400.0
2005-01-25 14:20:00,28.11,28.11,28.08,28.1,8100.0,23.0882,23.0882,23.0636,23.08,8100.0
2005-01-25 14:25:00,28.09,28.1,28.08,28.09,8200.0,23.0718,23.08,23.0636,23.0718,8200.0
2005-01-25 14:30:00,28.08,28.1,28.07,28.08,7500.0,23.0636,23.08,23.0554,23.0636,7500.0
2005-01-25 14:35:00,28.07,28.1,28.07,28.09,6100.0,23.0554,23.08,23.0554,23.0718,6100.0
2005-01-25 14:40:00,28.09,28.12,28.09,28.11,8900.0,23.0718,23.0964,23.0718,23.0882,8900.0
2005-01-25 14:45:00,28.11,28.11,28.09,28.09,3300.0,23.0882,23.0882,23.0718,23.0718,3300.0
2005-01-25 14:50:00,28.08,28.11,28.07,28.1,9600.0,23.0636,23.0882,23.0554,23.08,9600.0
2005-01-25 14:55:00,28.08,28.12,28.07,28.08,12300.0,23.0636,23.0964,23.0554,23.0636,12300.0
2005-01-25 15:00:00,28.05,28.1,28.05,28.1,6900.0,23.0389,23.08,23.0389,23.08,6900.0
2005-01-25 15:05:00,28.1,28.12,28.1,28.1,10800.0,23.08,23.0964,23.08,23.08,10800.0
2005-01-25 15:10:00,28.09,28.11,28.09,28.1,7000.0,23.0718,23.0882,23.0718,23.08,7000.0
2005-01-25 15:15:00,28.1,28.11,28.1,28.11,5300.0,23.08,23.0882,23.08,23.0882,5300.0
2005-01-25 15:20:00,28.09,28.09,28.07,28.09,4000.0,23.0718,23.0718,23.0554,23.0718,4000.0
2005-01-25 15:25:00,28.09,28.11,28.08,28.1,8000.0,23.0718,23.0882,23.0636,23.08,8000.0
2005-01-25 15:30:00,28.1,28.11,28.09,28.11,7400.0,23.08,23.0882,23.0718,23.0882,7400.0
2005-01-25 15:35:00,28.11,28.11,28.08,28.08,3700.0,23.0882,23.0882,23.0636,23.0636,3700.0
2005-01-25 15:40:00,28.08,28.1,28.06,28.1,10500.0,23.0636,23.08,23.0472,23.08,10500.0
2005-01-25 15:45:00,28.1,28.11,28.09,28.11,10000.0,23.08,23.0882,23.0718,23.0882,10000.0
2005-01-25 15:50:00,28.11,28.11,28.09,28.1,30100.0,23.0882,23.0882,23.0718,23.08,30100.0
2005-01-25 15:55:00,28.1,28.11,28.08,28.1,12500.0,23.08,23.0882,23.0636,23.08,12500.0
2005-01-26 09:30:00,28.09,28.29,28.09,28.2,16200.0,23.0718,23.2361,23.0718,23.1621,16200.0
2005-01-26 09:35:00,28.2,28.2,28.1,28.11,3600.0,23.1621,23.1621,23.08,23.0882,3600.0
2005-01-26 09:40:00,28.1,28.1,27.9,27.9,9200.0,23.08,23.08,22.9157,22.9157,9200.0
2005-01-26 09:45:00,27.9,27.9,27.82,27.82,3100.0,22.9157,22.9157,22.85,22.85,3100.0
2005-01-26 09:50:00,27.82,28.0,27.82,28.0,6900.0,22.85,22.9979,22.85,22.9979,6900.0
2005-01-26 09:55:00,28.0,28.05,28.0,28.05,9000.0,22.9979,23.0389,22.9979,23.0389,9000.0
2005-01-26 10:00:00,28.05,28.1,28.05,28.07,9100.0,23.0389,23.08,23.0389,23.0554,9100.0
2005-01-26 10:05:00,28.07,28.07,28.0,28.06,7900.0,23.0554,23.0554,22.9979,23.0472,7900.0
2005-01-26 10:10:00,28.06,28.06,28.03,28.06,5200.0,23.0472,23.0472,23.0225,23.0472,5200.0
2005-01-26 10:15:00,28.05,28.06,28.0,28.0,9000.0,23.0389,23.0472,22.9979,22.9979,9000.0
2005-01-26 10:20:00,28.0,28.0,28.0,28.0,3900.0,22.9979,22.9979,22.9979,22.9979,3900.0
2005-01-26 10:25:00,28.0,28.01,28.0,28.0,5400.0,22.9979,23.0061,22.9979,22.9979,5400.0
2005-01-26 10:30:00,28.0,28.0,27.9,27.94,12800.0,22.9979,22.9979,22.9157,22.9486,12800.0
2005-01-26 10:35:00,27.91,27.95,27.9,27.95,7100.0,22.924,22.9568,22.9157,22.9568,7100.0
2005-01-26 10:40:00,27.95,28.05,27.95,28.05,3400.0,22.9568,23.0389,22.9568,23.0389,3400.0
2005-01-26 10:45:00,28.05,28.05,28.04,28.05,6100.0,23.0389,23.0389,23.0307,23.0389,6100.0
2005-01-26 10:50:00,28.05,28.05,28.04,28.04,2600.0,23.0389,23.0389,23.0307,23.0307,2600.0
2005-01-26 10:55:00,28.04,28.04,28.01,28.02,2500.0,23.0307,23.0307,23.0061,23.0143,2500.0
2005-01-26 11:00:00,28.01,28.03,28.01,28.02,3600.0,23.0061,23.0225,23.0061,23.0143,3600.0
2005-01-26 11:05:00,28.02,28.04,28.02,28.02,5700.0,23.0143,23.0307,23.0143,23.0143,5700.0
2005-01-26 11:10:00,28.02,28.02,28.0,28.01,6700.0,23.0143,23.0143,22.9979,23.0061,6700.0
2005-01-26 11:15:00,28.0,28.0,27.98,28.0,6900.0,22.9979,22.9979,22.9814,22.9979,6900.0
2005-01-26 11:20:00,27.99,28.01,27.94,27.94,5200.0,22.9897,23.0061,22.9486,22.9486,5200.0
2005-01-26 11:25:00,27.93,27.93,27.91,27.91,1300.0,22.9404,22.9404,22.924,22.924,1300.0
2005-01-26 11:30:00,27.91,27.91,27.89,27.9,7600.0,22.924,22.924,22.9075,22.9157,7600.0
2005-01-26 11:35:00,27.9,27.9,27.89,27.89,2900.0,22.9157,22.9157,22.9075,22.9075,2900.0
2005-01-26 11:40:00,27.88,27.88,27.8,27.84,8200.0,22.8993,22.8993,22.8336,22.8665,8200.0
2005-01-26 11:45:00,27.84,27.87,27.81,27.85,10900.0,22.8665,22.8911,22.8418,22.8747,10900.0
2005-01-26 11:50:00,27.85,27.89,27.85,27.86,3900.0,22.8747,22.9075,22.8747,22.8829,3900.0
2005-01-26 11:55:00,27.86,27.9,27.85,27.89,3300.0,22.8829,22.9157,22.8747,22.9075,3300.0
2005-01-26 12:00:00,27.89,27.89,27.84,27.88,2200.0,22.9075,22.9075,22.8665,22.8993,2200.0
2005-01-26 12:05:00,27.88,27.88,27.85,27.86,3200.0,22.8993,22.8993,22.8747,22.8829,3200.0
2005-01-26 12:10:00,27.86,27.87,27.85,27.86,1500.0,22.8829,22.8911,22.8747,22.8829,1500.0
2005-01-26 12:15:00,27.85,27.86,27.85,27.85,1900.0,22.8747,22.8829,22.8747,22.8747,1900.0
2005-01-26 12:20:00,27.84,27.84,27.8,27.81,2400.0,22.8665,22.8665,22.8336,22.8418,2400.0
2005-01-26 12:25:00,27.81,27.81,27.78,27.78,2200.0,22.8418,22.8418,22.8172,22.8172,2200.0
2005-01-26 12:30:00,27.79,27.84,27.79,27.84,3100.0,22.8254,22.8665,22.8254,22.8665,3100.0
2005-01-26 12:35:00,27.81,27.83,27.8,27.83,1900.0,22.8418,22.8582,22.8336,22.8582,1900.0
2005-01-26 12:40:00,27.83,27.85,27.82,27.84,3400.0,22.8582,22.8747,22.85,22.8665,3400.0
2005-01-26 12:45:00,27.81,27.84,27.81,27.81,3600.0,22.8418,22.8665,22.8418,22.8418,3600.0
2005-01-26 12:50:00,27.83,27.83,27.8,27.81,1600.0,22.8582,22.8582,22.8336,22.8418,1600.0
2005-01-26 12:55:00,27.8,27.8,27.78,27.79,3300.0,22.8336,22.8336,22.8172,22.8254,3300.0
2005-01-26 13:00:00,27.77,27.81,27.77,27.81,33500.0,22.809,22.8418,22.809,22.8418,33500.0
2005-01-26 13:05:00,27.82,27.87,27.82,27.87,2800.0,22.85,22.8911,22.85,22.8911,2800.0
2005-01-26 13:10:00,27.87,27.92,27.87,27.92,3900.0,22.8911,22.9322,22.8911,22.9322,3900.0
2005-01-26 13:15:00,27.92,27.92,27.88,27.88,3900.0,22.9322,22.9322,22.8993,22.8993,3900.0
2005-01-26 13:20:00,27.88,27.9,27.88,27.89,2200.0,22.8993,22.9157,22.8993,22.9075,2200.0
2005-01-26 13:25:00,27.89,27.9,27.89,27.9,6700.0,22.9075,22.9157,22.9075,22.9157,6700.0
2005-01-26 13:30:00,27.89,27.91,27.88,27.88,4100.0,22.9075,22.924,22.8993,22.8993,4100.0
2005-01-26 13:35:00,27.88,27.92,27.88,27.91,10700.0,22.8993,22.9322,22.8993,22.924,10700.0
2005-01-26 13:40:00,27.91,27.95,27.9,27.93,3600.0,22.924,22.9568,22.9157,22.9404,3600.0
2005-01-26 13:45:00,27.93,27.96,27.93,27.95,4300.0,22.9404,22.965,22.9404,22.9568,4300.0
2005-01-26 13:50:00,27.95,27.96,27.95,27.95,1000.0,22.9568,22.965,22.9568,22.9568,1000.0
2005-01-26 13:55:00,27.94,27.95,27.94,27.94,700.0,22.9486,22.9568,22.9486,22.9486,700.0
2005-01-26 14:00:00,27.93,27.95,27.93,27.95,4100.0,22.9404,22.9568,22.9404,22.9568,4100.0
2005-01-26 14:05:00,27.96,27.97,27.93,27.94,4800.0,22.965,22.9732,22.9404,22.9486,4800.0
2005-01-26 14:10:00,27.95,27.95,27.94,27.94,1600.0,22.9568,22.9568,22.9486,22.9486,1600.0
2005-01-26 14:15:00,27.92,27.92,27.9,27.9,1700.0,22.9322,22.9322,22.9157,22.9157,1700.0
2005-01-26 14:20:00,27.9,27.92,27.9,27.92,1700.0,22.9157,22.9322,22.9157,22.9322,1700.0
2005-01-26 14:25:00,27.93,27.93,27.91,27.92,2000.0,22.9404,22.9404,22.924,22.9322,2000.0
2005-01-26 14:30:00,27.91,27.94,27.91,27.93,4800.0,22.924,22.9486,22.924,22.9404,4800.0
2005-01-26 14:35:00,27.93,27.94,27.93,27.93,9600.0,22.9404,22.9486,22.9404,22.9404,9600.0
2005-01-26 14:40:00,27.92,27.93,27.92,27.93,600.0,22.9322,22.9404,22.9322,22.9404,600.0
2005-01-26 14:45:00,27.93,27.93,27.92,27.93,1400.0,22.9404,22.9404,22.9322,22.9404,1400.0
2005-01-26 14:50:00,27.93,27.94,27.93,27.93,3100.0,22.9404,22.9486,22.9404,22.9404,3100.0
2005-01-26 14:55:00,27.93,27.95,27.93,27.95,3100.0,22.9404,22.9568,22.9404,22.9568,3100.0
2005-01-26 15:00:00,27.94,27.95,27.92,27.92,3000.0,22.9486,22.9568,22.9322,22.9322,3000.0
2005-01-26 15:05:00,27.92,27.92,27.86,27.87,6600.0,22.9322,22.9322,22.8829,22.8911,6600.0
2005-01-26 15:10:00,27.86,27.87,27.85,27.86,7200.0,22.8829,22.8911,22.8747,22.8829,7200.0
2005-01-26 15:15:00,27.86,27.96,27.86,27.91,9800.0,22.8829,22.965,22.8829,22.924,9800.0
2005-01-26 15:20:00,27.91,27.96,27.91,27.95,8600.0,22.924,22.965,22.924,22.9568,8600.0
2005-01-26 15:25:00,27.96,27.96,27.92,27.92,4900.0,22.965,22.965,22.9322,22.9322,4900.0
2005-01-26 15:30:00,27.91,27.91,27.86,27.89,10900.0,22.924,22.924,22.8829,22.9075,10900.0
2005-01-26 15:35:00,27.88,27.97,27.87,27.97,11400.0,22.8993,22.9732,22.8911,22.9732,11400.0
2005-01-26 15:40:00,27.98,28.0,27.97,27.99,14600.0,22.9814,22.9979,22.9732,22.9897,14600.0
2005-01-26 15:45:00,28.0,28.0,27.93,27.95,9200.0,22.9979,22.9979,22.9404,22.9568,9200.0
2005-01-26 15:50:00,27.98,27.98,27.93,27.93,13700.0,22.9814,22.9814,22.9404,22.9404,13700.0
2005-01-26 15:55:00,27.92,27.95,27.9,27.94,24600.0,22.9322,22.9568,22.9157,22.9486,24600.0
2005-01-27 09:30:00,28.01,28.01,27.95,27.96,10700.0,23.0061,23.0061,22.9568,22.965,10700.0
2005-01-27 09:35:00,27.95,27.99,27.92,27.95,5300.0,22.9568,22.9897,22.9322,22.9568,5300.0
2005-01-27 09:40:00,27.99,28.06,27.99,28.05,2000.0,22.9897,23.0472,22.9897,23.0389,2000.0
2005-01-27 09:45:00,28.05,28.05,28.0,28.04,3400.0,23.0389,23.0389,22.9979,23.0307,3400.0
2005-01-27 09:50:00,28.03,28.07,28.01,28.01,4900.0,23.0225,23.0554,23.0061,23.0061,4900.0
2005-01-27 09:55:00,28.03,28.03,28.02,28.02,400.0,23.0225,23.0225,23.0143,23.0143,400.0
2005-01-27 10:00:00,28.03,28.05,28.03,28.04,1200.0,23.0225,23.0389,23.0225,23.0307,1200.0
2005-01-27 10:05:00,28.05,28.05,28.04,28.04,1000.0,23.0389,23.0389,23.0307,23.0307,1000.0
2005-01-27 10:10:00,28.05,28.05,28.01,28.01,2300.0,23.0389,23.0389,23.0061,23.0061,2300.0
2005-01-27 10:15:00,28.02,28.04,27.98,27.99,5400.0,23.0143,23.0307,22.9814,22.9897,5400.0
2005-01-27 10:20:00,27.99,27.99,27.96,27.99,1900.0,22.9897,22.9897,22.965,22.9897,1900.0
2005-01-27 10:25:00,28.0,28.01,28.0,28.01,2500.0,22.9979,23.0061,22.9979,23.0061,2500.0
2005-01-27 10:30:00,27.99,28.0,27.99,28.0,1500.0,22.9897,22.9979,22.9897,22.9979,1500.0
2005-01-27 10:35:00,28.0,28.01,27.97,28.01,2500.0,22.9979,23.0061,22.9732,23.0061,2500.0
2005-01-27 10:40:00,28.01,28.06,28.01,28.04,2200.0,23.0061,23.0472,23.0061,23.0307,2200.0
2005-01-27 10:45:00,28.04,28.07,28.04,28.05,600.0,23.0307,23.0554,23.0307,23.0389,600.0
2005-01-27 10:50:00,28.06,28.07,28.06,28.07,600.0,23.0472,23.0554,23.0472,23.0554,600.0
2005-01-27 10:55:00,28.09,28.09,28.07,28.07,500.0,23.0718,23.0718,23.0554,23.0554,500.0
2005-01-27 11:00:00,28.07,28.09,28.07,28.09,1300.0,23.0554,23.0718,23.0554,23.0718,1300.0
2005-01-27 11:05:00,28.08,28.12,28.08,28.12,500.0,23.0636,23.0964,23.0636,23.0964,500.0
2005-01-27 11:10:00,28.11,28.12,28.11,28.12,500.0,23.0882,23.0964,23.0882,23.0964,500.0
2005-01-27 11:15:00,28.12,28.12,28.12,28.12,1400.0,23.0964,23.0964,23.0964,23.0964,1400.0
2005-01-27 11:20:00,28.11,28.11,28.08,28.09,1500.0,23.0882,23.0882,23.0636,23.0718,1500.0
2005-01-27 11:25:00,28.09,28.09,28.09,28.09,200.0,23.0718,23.0718,23.0718,23.0718,200.0
2005-01-27 11:30:00,28.08,28.08,28.07,28.08,1700.0,23.0636,23.0636,23.0554,23.0636,1700.0
2005-01-27 11:35:00,28.07,28.07,28.05,28.05,2000.0,23.0554,23.0554,23.0389,23.0389,2000.0
2005-01-27 11:40:00,28.05,28.05,28.05,28.05,3300.0,23.0389,23.0389,23.0389,23.0389,3300.0
2005-01-27 11:45:00,28.04,28.04,28.04,28.04,200.0,23.0307,23.0307,23.0307,23.0307,200.0
2005-01-27 11:50:00,28.03,28.03,27.99,27.99,5000.0,23.0225,23.0225,22.9897,22.9897,5000.0
2005-01-27 11:55:00,27.99,28.0,27.99,28.0,1100.0,22.9897,22.9979,22.9897,22.9979,1100.0
2005-01-27 12:00:00,27.99,28.0,27.99,27.99,1400.0,22.9897,22.9979,22.9897,22.9897,1400.0
2005-01-27 12:05:00,27.99,28.0,27.99,28.0,1700.0,22.9897,22.9979,22.9897,22.9979,1700.0
2005-01-27 12:10:00,28.0,28.01,27.99,28.0,7500.0,22.9979,23.0061,22.9897,22.9979,7500.0
2005-01-27 12:15:00,28.0,28.01,28.0,28.0,1600.0,22.9979,23.0061,22.9979,22.9979,1600.0
2005-01-27 12:20:00,28.0,28.01,28.0,28.01,600.0,22.9979,23.0061,22.9979,23.0061,600.0
2005-01-27 12:25:00,28.01,28.01,28.0,28.0,500.0,23.0061,23.0061,22.9979,22.9979,500.0
2005-01-27 12:30:00,28.01,28.01,27.98,27.98,3300.0,23.0061,23.0061,22.9814,22.9814,3300.0
2005-01-27 12:35:00,27.98,27.99,27.98,27.99,3500.0,22.9814,22.9897,22.9814,22.9897,3500.0
2005-01-27 12:40:00,27.98,27.98,27.93,27.96,5100.0,22.9814,22.9814,22.9404,22.965,5100.0
2005-01-27 12:45:00,27.93,27.93,27.9,27.92,3200.0,22.9404,22.9404,22.9157,22.9322,3200.0
2005-01-27 12:50:00,27.91,27.91,27.9,27.91,2800.0,22.924,22.924,22.9157,22.924,2800.0
2005-01-27 12:55:00,27.9,27.91,27.89,27.89,2600.0,22.9157,22.924,22.9075,22.9075,2600.0
2005-01-27 13:00:00,27.88,27.9,27.88,27.9,2600.0,22.8993,22.9157,22.8993,22.9157,2600.0
2005-01-27 13:05:00,27.89,27.89,27.85,27.86,3800.0,22.9075,22.9075,22.8747,22.8829,3800.0
2005-01-27 13:10:00,27.85,27.88,27.85,27.86,3400.0,22.8747,22.8993,22.8747,22.8829,3400.0
2005-01-27 13:15:00,27.86,27.87,27.85,27.85,3900.0,22.8829,22.8911,22.8747,22.8747,3900.0
2005-01-27 13:20:00,27.82,27.84,27.82,27.82,4700.0,22.85,22.8665,22.85,22.85,4700.0
2005-01-27 13:25:00,27.83,27.83,27.79,27.79,6000.0,22.8582,22.8582,22.8254,22.8254,6000.0
2005-01-27 13:30:00,27.79,27.8,27.79,27.8,7400.0,22.8254,22.8336,22.8254,22.8336,7400.0
2005-01-27 13:35:00,27.8,27.82,27.79,27.82,9900.0,22.8336,22.85,22.8254,22.85,9900.0
2005-01-27 13:40:00,27.82,27.82,27.78,27.8,6300.0,22.85,22.85,22.8172,22.8336,6300.0
2005-01-27 13:45:00,27.79,27.81,27.78,27.81,11800.0,22.8254,22.8418,22.8172,22.8418,11800.0
2005-01-27 13:50:00,27.79,27.8,27.78,27.79,1300.0,22.8254,22.8336,22.8172,22.8254,1300.0
2005-01-27 13:55:00,27.79,27.8,27.77,27.78,2100.0,22.8254,22.8336,22.809,22.8172,2100.0
2005-01-27 14:00:00,27.76,27.81,27.75,27.81,7300.0,22.8007,22.8418,22.7925,22.8418,7300.0
2005-01-27 14:05:00,27.82,27.82,27.79,27.8,6700.0,22.85,22.85,22.8254,22.8336,6700.0
2005-01-27 14:10:00,27.82,27.83,27.82,27.83,1600.0,22.85,22.8582,22.85,22.8582,1600.0
2005-01-27 14:15:00,27.83,27.83,27.81,27.81,5500.0,22.8582,22.8582,22.8418,22.8418,5500.0
2005-01-27 14:20:00,27.8,27.8,27.78,27.79,9600.0,22.8336,22.8336,22.8172,22.8254,9600.0
2005-01-27 14:25:00,27.78,27.78,27.76,27.77,4700.0,22.8172,22.8172,22.8007,22.809,4700.0
2005-01-27 14:30:00,27.77,27.78,27.76,27.76,9400.0,22.809,22.8172,22.8007,22.8007,9400.0
2005-01-27 14:35:00,27.77,27.79,27.76,27.79,3800.0,22.809,22.8254,22.8007,22.8254,3800.0
2005-01-27 14:40:00,27.78,27.8,27.77,27.78,6000.0,22.8172,22.8336,22.809,22.8172,6000.0
2005-01-27 14:45:00,27.78,27.79,27.77,27.78,6700.0,22.8172,22.8254,22.809,22.8172,6700.0
2005-01-27 14:50:00,27.79,27.79,27.76,27.79,11700.0,22.8254,22.8254,22.8007,22.8254,11700.0
2005-01-27 14:55:00,27.79,27.81,27.78,27.78,19200.0,22.8254,22.8418,22.8172,22.8172,19200.0
2005-01-27 15:00:00,27.79,27.8,27.76,27.76,6900.0,22.8254,22.8336,22.8007,22.8007,6900.0
2005-01-27 15:05:00,27.75,27.76,27.74,27.75,17500.0,22.7925,22.8007,22.7843,22.7925,17500.0
2005-01-27 15:10:00,27.75,27.76,27.74,27.74,23800.0,22.7925,22.8007,22.7843,22.7843,23800.0
2005-01-27 15:15:00,27.73,27.81,27.73,27.81,8600.0,22.7761,22.8418,22.7761,22.8418,8600.0
2005-01-27 15:20:00,27.81,27.84,27.74,27.75,9900.0,22.8418,22.8665,22.7843,22.7925,9900.0
2005-01-27 15:25:00,27.75,27.8,27.75,27.79,15200.0,22.7925,22.8336,22.7925,22.8254,15200.0
2005-01-27 15:30:00,27.78,27.88,27.77,27.85,11500.0,22.8172,22.8993,22.809,22.8747,11500.0
2005-01-27 15:35:00,27.84,27.86,27.83,27.85,6900.0,22.8665,22.8829,22.8582,22.8747,6900.0
2005-01-27 15:40:00,27.84,27.84,27.79,27.79,8700.0,22.8665,22.8665,22.8254,22.8254,8700.0
2005-01-27 15:45:00,27.8,27.8,27.78,27.78,8200.0,22.8336,22.8336,22.8172,22.8172,8200.0
2005-01-27 15:50:00,27.78,27.79,27.77,27.77,12300.0,22.8172,22.8254,22.809,22.809,12300.0
2005-01-27 15:55:00,27.77,27.8,27.76,27.79,22200.0,22.809,22.8336,22.8007,22.8254,22200.0
2005-01-28 09:35:00,27.95,27.95,27.8,27.8,11400.0,22.9568,22.9568,22.8336,22.8336,11400.0
2005-01-28 09:40:00,27.8,27.9,27.76,27.9,5800.0,22.8336,22.9157,22.8007,22.9157,5800.0
2005-01-28 09:45:00,27.93,27.98,27.93,27.95,2800.0,22.9404,22.9814,22.9404,22.9568,2800.0
2005-01-28 09:50:00,27.96,27.96,27.9,27.9,3400.0,22.965,22.965,22.9157,22.9157,3400.0
2005-01-28 09:55:00,27.91,27.94,27.84,27.88,3800.0,22.924,22.9486,22.8665,22.8993,3800.0
2005-01-28 10:00:00,27.83,27.84,27.79,27.79,8600.0,22.8582,22.8665,22.8254,22.8254,8600.0
2005-01-28 10:05:00,27.79,27.81,27.71,27.79,18700.0,22.8254,22.8418,22.7597,22.8254,18700.0
2005-01-28 10:10:00,27.79,27.83,27.79,27.83,9700.0,22.8254,22.8582,22.8254,22.8582,9700.0
2005-01-28 10:15:00,27.83,27.85,27.72,27.85,12000.0,22.8582,22.8747,22.7679,22.8747,12000.0
2005-01-28 10:20:00,27.86,27.87,27.73,27.81,13900.0,22.8829,22.8911,22.7761,22.8418,13900.0
2005-01-28 10:25:00,27.84,27.87,27.84,27.86,4400.0,22.8665,22.8911,22.8665,22.8829,4400.0
2005-01-28 10:30:00,27.86,27.93,27.86,27.93,11900.0,22.8829,22.9404,22.8829,22.9404,11900.0
2005-01-28 10:35:00,27.9,27.93,27.9,27.93,1200.0,22.9157,22.9404,22.9157,22.9404,1200.0
2005-01-28 10:40:00,27.94,27.98,27.93,27.98,2500.0,22.9486,22.9814,22.9404,22.9814,2500.0
2005-01-28 10:45:00,27.96,27.99,27.96,27.96,2800.0,22.965,22.9897,22.965,22.965,2800.0
2005-01-28 10:50:00,27.94,27.95,27.88,27.95,2500.0,22.9486,22.9568,22.8993,22.9568,2500.0
2005-01-28 10:55:00,27.91,27.93,27.91,27.93,1300.0,22.924,22.9404,22.924,22.9404,1300.0
2005-01-28 11:00:00,27.92,27.96,27.92,27.96,4600.0,22.9322,22.965,22.9322,22.965,4600.0
2005-01-28 11:05:00,27.95,27.95,27.87,27.87,2100.0,22.9568,22.9568,22.8911,22.8911,2100.0
2005-01-28 11:10:00,27.9,27.9,27.85,27.85,2600.0,22.9157,22.9157,22.8747,22.8747,2600.0
2005-01-28 11:15:00,27.85,27.85,27.73,27.74,14700.0,22.8747,22.8747,22.7761,22.7843,14700.0
2005-01-28 11:20:00,27.7,27.75,27.68,27.75,10400.0,22.7515,22.7925,22.735,22.7925,10400.0
2005-01-28 11:25:00,27.75,27.75,27.71,27.71,9900.0,22.7925,22.7925,22.7597,22.7597,9900.0
2005-01-28 11:30:00,27.71,27.71,27.68,27.7,4300.0,22.7597,22.7597,22.735,22.7515,4300.0
2005-01-28 11:35:00,27.68,27.68,27.62,27.65,3800.0,22.735,22.735,22.6858,22.7104,3800.0
2005-01-28 11:40:00,27.65,27.67,27.62,27.67,1900.0,22.7104,22.7268,22.6858,22.7268,1900.0
2005-01-28 11:45:00,27.65,27.68,27.65,27.67,1700.0,22.7104,22.735,22.7104,22.7268,1700.0
2005-01-28 11:50:00,27.66,27.69,27.66,27.66,2100.0,22.7186,22.7433,22.7186,22.7186,2100.0
2005-01-28 11:55:00,27.69,27.72,27.69,27.69,900.0,22.7433,22.7679,22.7433,22.7433,900.0
2005-01-28 12:00:00,27.69,27.74,27.69,27.74,1600.0,22.7433,22.7843,22.7433,22.7843,1600.0
2005-01-28 12:05:00,27.76,27.78,27.76,27.78,500.0,22.8007,22.8172,22.8007,22.8172,500.0
2005-01-28 12:10:00,27.81,27.81,27.65,27.71,13400.0,22.8418,22.8418,22.7104,22.7597,13400.0
2005-01-28 12:15:00,27.7,27.7,27.65,27.7,8200.0,22.7515,22.7515,22.7104,22.7515,8200.0
2005-01-28 12:20:00,27.7,27.74,27.67,27.67,5000.0,22.7515,22.7843,22.7268,22.7268,5000.0
2005-01-28 12:25:00,27.66,27.72,27.66,27.7,2300.0,22.7186,22.7679,22.7186,22.7515,2300.0
2005-01-28 12:30:00,27.73,27.75,27.71,27.72,2000.0,22.7761,22.7925,22.7597,22.7679,2000.0
2005-01-28 12:35:00,27.72,27.74,27.71,27.72,1900.0,22.7679,22.7843,22.7597,22.7679,1900.0
2005-01-28 12:40:00,27.74,27.74,27.72,27.72,600.0,22.7843,22.7843,22.7679,22.7679,600.0
2005-01-28 12:45:00,27.71,27.71,27.5,27.61,24700.0,22.7597,22.7597,22.5872,22.6775,24700.0
2005-01-28 12:50:00,27.62,27.67,27.61,27.65,9500.0,22.6858,22.7268,22.6775,22.7104,9500.0
2005-01-28 12:55:00,27.65,27.65,27.56,27.62,14000.0,22.7104,22.7104,22.6365,22.6858,14000.0
2005-01-28 13:00:00,27.62,27.66,27.62,27.63,4400.0,22.6858,22.7186,22.6858,22.694,4400.0
2005-01-28 13:05:00,27.62,27.7,27.62,27.7,5600.0,22.6858,22.7515,22.6858,22.7515,5600.0
2005-01-28 13:10:00,27.7,27.71,27.69,27.7,2000.0,22.7515,22.7597,22.7433,22.7515,2000.0
2005-01-28 13:15:00,27.73,27.76,27.73,27.76,1300.0,22.7761,22.8007,22.7761,22.8007,1300.0
2005-01-28 13:20:00,27.76,27.77,27.76,27.77,3500.0,22.8007,22.809,22.8007,22.809,3500.0
2005-01-28 13:25:00,27.77,27.79,27.77,27.79,1100.0,22.809,22.8254,22.809,22.8254,1100.0
2005-01-28 13:30:00,27.77,27.8,27.72,27.74,12600.0,22.809,22.8336,22.7679,22.7843,12600.0
2005-01-28 13:35:00,27.77,27.78,27.77,27.77,1800.0,22.809,22.8172,22.809,22.809,1800.0
2005-01-28 13:40:00,27.78,27.81,27.77,27.81,2800.0,22.8172,22.8418,22.809,22.8418,2800.0
2005-01-28 13:45:00,27.83,27.84,27.82,27.82,2600.0,22.8582,22.8665,22.85,22.85,2600.0
2005-01-28 13:50:00,27.84,27.84,27.71,27.76,7400.0,22.8665,22.8665,22.7597,22.8007,7400.0
2005-01-28 13:55:00,27.78,27.82,27.78,27.81,1800.0,22.8172,22.85,22.8172,22.8418,1800.0
2005-01-28 14:00:00,27.81,27.82,27.81,27.82,1400.0,22.8418,22.85,22.8418,22.85,1400.0
2005-01-28 14:05:00,27.81,27.85,27.8,27.81,11100.0,22.8418,22.8747,22.8336,22.8418,11100.0
2005-01-28 14:10:00,27.78,27.81,27.77,27.81,3000.0,22.8172,22.8418,22.809,22.8418,3000.0
2005-01-28 14:15:00,27.81,27.82,27.8,27.81,1000.0,22.8418,22.85,22.8336,22.8418,1000.0
2005-01-28 14:20:00,27.81,27.83,27.81,27.83,600.0,22.8418,22.8582,22.8418,22.8582,600.0
2005-01-28 14:25:00,27.83,27.86,27.8,27.84,12200.0,22.8582,22.8829,22.8336,22.8665,12200.0
2005-01-28 14:30:00,27.8,27.84,27.8,27.84,3300.0,22.8336,22.8665,22.8336,22.8665,3300.0
2005-01-28 14:35:00,27.84,27.87,27.82,27.87,4000.0,22.8665,22.8911,22.85,22.8911,4000.0
2005-01-28 14:40:00,27.84,27.88,27.84,27.88,900.0,22.8665,22.8993,22.8665,22.8993,900.0
2005-01-28 14:45:00,27.92,27.92,27.86,27.86,7900.0,22.9322,22.9322,22.8829,22.8829,7900.0
2005-01-28 14:50:00,27.87,27.87,27.84,27.84,3000.0,22.8911,22.8911,22.8665,22.8665,3000.0
2005-01-28 14:55:00,27.85,27.87,27.84,27.84,1300.0,22.8747,22.8911,22.8665,22.8665,1300.0
2005-01-28 15:00:00,27.84,27.87,27.83,27.86,2500.0,22.8665,22.8911,22.8582,22.8829,2500.0
2005-01-28 15:05:00,27.88,27.88,27.85,27.85,1800.0,22.8993,22.8993,22.8747,22.8747,1800.0
2005-01-28 15:10:00,27.86,27.88,27.86,27.86,1200.0,22.8829,22.8993,22.8829,22.8829,1200.0
2005-01-28 15:15:00,27.85,27.88,27.85,27.88,1500.0,22.8747,22.8993,22.8747,22.8993,1500.0
2005-01-28 15:20:00,27.88,27.88,27.87,27.87,1400.0,22.8993,22.8993,22.8911,22.8911,1400.0
2005-01-28 15:25:00,27.88,27.9,27.87,27.89,2100.0,22.8993,22.9157,22.8911,22.9075,2100.0
2005-01-28 15:30:00,27.86,27.88,27.83,27.87,4800.0,22.8829,22.8993,22.8582,22.8911,4800.0
2005-01-28 15:35:00,27.87,27.93,27.87,27.9,5700.0,22.8911,22.9404,22.8911,22.9157,5700.0
2005-01-28 15:40:00,27.92,27.98,27.92,27.98,2800.0,22.9322,22.9814,22.9322,22.9814,2800.0
2005-01-28 15:45:00,27.97,27.99,27.95,27.99,1500.0,22.9732,22.9897,22.9568,22.9897,1500.0
2005-01-28 15:50:00,27.99,28.0,27.91,27.92,5500.0,22.9897,22.9979,22.924,22.9322,5500.0
2005-01-28 15:55:00,27.89,27.92,27.89,27.9,3900.0,22.9075,22.9322,22.9075,22.9157,3900.0
2005-01-31 09:30:00,27.94,28.14,27.94,28.14,17600.0,22.9486,23.1129,22.9486,23.1129,17600.0
2005-01-31 09:35:00,28.24,28.24,28.05,28.13,6600.0,23.195,23.195,23.0389,23.1046,6600.0
2005-01-31 09:40:00,28.2,28.2,28.1,28.11,2500.0,23.1621,23.1621,23.08,23.0882,2500.0
2005-01-31 09:45:00,28.11,28.11,28.05,28.11,2400.0,23.0882,23.0882,23.0389,23.0882,2400.0
2005-01-31 09:50:00,28.11,28.17,28.1,28.16,1200.0,23.0882,23.1375,23.08,23.1293,1200.0
2005-01-31 09:55:00,28.08,28.2,28.08,28.15,2200.0,23.0636,23.1621,23.0636,23.1211,2200.0
2005-01-31 10:00:00,28.14,28.18,28.12,28.18,1400.0,23.1129,23.1457,23.0964,23.1457,1400.0
2005-01-31 10:05:00,28.13,28.16,28.11,28.16,2400.0,23.1046,23.1293,23.0882,23.1293,2400.0
2005-01-31 10:10:00,28.16,28.16,28.14,28.16,2800.0,23.1293,23.1293,23.1129,23.1293,2800.0
2005-01-31 10:15:00,28.2,28.2,28.2,28.2,300.0,23.1621,23.1621,23.1621,23.1621,300.0
2005-01-31 10:20:00,28.2,28.2,28.17,28.18,2700.0,23.1621,23.1621,23.1375,23.1457,2700.0
2005-01-31 10:25:00,28.15,28.17,28.13,28.17,2000.0,23.1211,23.1375,23.1046,23.1375,2000.0
2005-01-31 10:30:00,28.18,28.23,28.11,28.14,9200.0,23.1457,23.1868,23.0882,23.1129,9200.0
2005-01-31 10:35:00,28.14,28.14,28.12,28.13,1300.0,23.1129,23.1129,23.0964,23.1046,1300.0
2005-01-31 10:40:00,28.15,28.16,28.14,28.16,1400.0,23.1211,23.1293,23.1129,23.1293,1400.0
2005-01-31 10:45:00,28.16,28.16,28.14,28.14,1400.0,23.1293,23.1293,23.1129,23.1129,1400.0
2005-01-31 10:50:00,28.14,28.16,28.14,28.15,2400.0,23.1129,23.1293,23.1129,23.1211,2400.0
2005-01-31 10:55:00,28.14,28.14,28.1,28.1,5000.0,23.1129,23.1129,23.08,23.08,5000.0
2005-01-31 11:00:00,28.11,28.12,28.11,28.11,1300.0,23.0882,23.0964,23.0882,23.0882,1300.0
2005-01-31 11:05:00,28.11,28.11,28.09,28.1,4200.0,23.0882,23.0882,23.0718,23.08,4200.0
2005-01-31 11:10:00,28.1,28.16,28.1,28.14,3000.0,23.08,23.1293,23.08,23.1129,3000.0
2005-01-31 11:15:00,28.14,28.14,28.11,28.12,1000.0,23.1129,23.1129,23.0882,23.0964,1000.0
2005-01-31 11:20:00,28.12,28.15,28.12,28.13,1400.0,23.0964,23.1211,23.0964,23.1046,1400.0
2005-01-31 11:25:00,28.14,28.17,28.13,28.13,2000.0,23.1129,23.1375,23.1046,23.1046,2000.0
2005-01-31 11:30:00,28.14,28.14,28.1,28.1,1800.0,23.1129,23.1129,23.08,23.08,1800.0
2005-01-31 11:35:00,28.1,28.1,28.09,28.1,2500.0,23.08,23.08,23.0718,23.08,2500.0
2005-01-31 11:40:00,28.09,28.09,28.07,28.09,2700.0,23.0718,23.0718,23.0554,23.0718,2700.0
2005-01-31 11:45:00,28.1,28.16,28.1,28.13,2600.0,23.08,23.1293,23.08,23.1046,2600.0
2005-01-31 11:50:00,28.13,28.14,28.13,28.14,1900.0,23.1046,23.1129,23.1046,23.1129,1900.0
2005-01-31 11:55:00,28.14,28.15,28.12,28.12,2500.0,23.1129,23.1211,23.0964,23.0964,2500.0
2005-01-31 12:00:00,28.15,28.15,28.13,28.14,3400.0,23.1211,23.1211,23.1046,23.1129,3400.0
2005-01-31 12:05:00,28.14,28.16,28.13,28.14,2200.0,23.1129,23.1293,23.1046,23.1129,2200.0
2005-01-31 12:10:00,28.13,28.14,28.12,28.13,1700.0,23.1046,23.1129,23.0964,23.1046,1700.0
2005-01-31 12:15:00,28.13,28.15,28.12,28.15,1500.0,23.1046,23.1211,23.0964,23.1211,1500.0
2005-01-31 12:20:00,28.15,28.19,28.15,28.19,3000.0,23.1211,23.1539,23.1211,23.1539,3000.0
2005-01-31 12:25:00,28.19,28.24,28.19,28.23,6600.0,23.1539,23.195,23.1539,23.1868,6600.0
2005-01-31 12:30:00,28.22,28.22,28.2,28.2,1400.0,23.1786,23.1786,23.1621,23.1621,1400.0
2005-01-31 12:35:00,28.2,28.2,28.19,28.2,400.0,23.1621,23.1621,23.1539,23.1621,400.0
2005-01-31 12:40:00,28.21,28.21,28.21,28.21,400.0,23.1704,23.1704,23.1704,23.1704,400.0
2005-01-31 12:45:00,28.21,28.21,28.19,28.2,1400.0,23.1704,23.1704,23.1539,23.1621,1400.0
2005-01-31 12:50:00,28.2,28.23,28.2,28.23,1000.0,23.1621,23.1868,23.1621,23.1868,1000.0
2005-01-31 12:55:00,28.24,28.25,28.23,28.25,2200.0,23.195,23.2032,23.1868,23.2032,2200.0
2005-01-31 13:00:00,28.25,28.26,28.22,28.23,3500.0,23.2032,23.2114,23.1786,23.1868,3500.0
2005-01-31 13:05:00,28.24,28.24,28.2,28.23,1300.0,23.195,23.195,23.1621,23.1868,1300.0
2005-01-31 13:10:00,28.23,28.23,28.19,28.2,1900.0,23.1868,23.1868,23.1539,23.1621,1900.0
2005-01-31 13:15:00,28.19,28.2,28.18,28.18,2100.0,23.1539,23.1621,23.1457,23.1457,2100.0
2005-01-31 13:20:00,28.19,28.21,28.18,28.2,2300.0,23.1539,23.1704,23.1457,23.1621,2300.0
2005-01-31 13:25:00,28.2,28.21,28.19,28.2,1000.0,23.1621,23.1704,23.1539,23.1621,1000.0
2005-01-31 13:30:00,28.19,28.2,28.17,28.17,2600.0,23.1539,23.1621,23.1375,23.1375,2600.0
2005-01-31 13:35:00,28.19,28.19,28.16,28.17,500.0,23.1539,23.1539,23.1293,23.1375,500.0
2005-01-31 13:40:00,28.17,28.19,28.16,28.19,1900.0,23.1375,23.1539,23.1293,23.1539,1900.0
2005-01-31 13:45:00,28.19,28.21,28.19,28.2,2800.0,23.1539,23.1704,23.1539,23.1621,2800.0
2005-01-31 13:50:00,28.19,28.19,28.17,28.19,4300.0,23.1539,23.1539,23.1375,23.1539,4300.0
2005-01-31 13:55:00,28.18,28.2,28.18,28.19,1300.0,23.1457,23.1621,23.1457,23.1539,1300.0
2005-01-31 14:00:00,28.19,28.21,28.19,28.21,2000.0,23.1539,23.1704,23.1539,23.1704,2000.0
2005-01-31 14:05:00,28.21,28.26,28.21,28.26,4200.0,23.1704,23.2114,23.1704,23.2114,4200.0
2005-01-31 14:10:00,28.26,28.29,28.26,28.29,17600.0,23.2114,23.2361,23.2114,23.2361,17600.0
2005-01-31 14:15:00,28.29,28.3,28.28,28.29,5700.0,23.2361,23.2443,23.2279,23.2361,5700.0
2005-01-31 14:20:00,28.28,28.3,28.28,28.28,28000.0,23.2279,23.2443,23.2279,23.2279,28000.0
2005-01-31 14:25:00,28.28,28.28,28.24,28.26,4900.0,23.2279,23.2279,23.195,23.2114,4900.0
2005-01-31 14:30:00,28.27,28.3,28.27,28.28,3400.0,23.2196,23.2443,23.2196,23.2279,3400.0
2005-01-31 14:35:00,28.28,28.3,28.27,28.28,15200.0,23.2279,23.2443,23.2196,23.2279,15200.0
2005-01-31 14:40:00,28.28,28.29,28.28,28.28,6500.0,23.2279,23.2361,23.2279,23.2279,6500.0
2005-01-31 14:45:00,28.29,28.3,28.28,28.3,20900.0,23.2361,23.2443,23.2279,23.2443,20900.0
2005-01-31 14:50:00,28.3,28.3,28.25,28.25,14000.0,23.2443,23.2443,23.2032,23.2032,14000.0
2005-01-31 14:55:00,28.26,28.28,28.26,28.27,8500.0,23.2114,23.2279,23.2114,23.2196,8500.0
2005-01-31 15:00:00,28.27,28.3,28.24,28.28,8500.0,23.2196,23.2443,23.195,23.2279,8500.0
2005-01-31 15:05:00,28.28,28.29,28.23,28.26,19400.0,23.2279,23.2361,23.1868,23.2114,19400.0
2005-01-31 15:10:00,28.26,28.28,28.25,28.26,4300.0,23.2114,23.2279,23.2032,23.2114,4300.0
2005-01-31 15:15:00,28.26,28.29,28.26,28.26,10800.0,23.2114,23.2361,23.2114,23.2114,10800.0
2005-01-31 15:20:00,28.25,28.25,28.21,28.24,8800.0,23.2032,23.2032,23.1704,23.195,8800.0
2005-01-31 15:25:00,28.24,28.25,28.24,28.24,4300.0,23.195,23.2032,23.195,23.195,4300.0
2005-01-31 15:30:00,28.25,28.26,28.21,28.25,10900.0,23.2032,23.2114,23.1704,23.2032,10900.0
2005-01-31 15:35:00,28.26,28.3,28.26,28.29,5700.0,23.2114,23.2443,23.2114,23.2361,5700.0
2005-01-31 15:40:00,28.29,28.3,28.28,28.3,7000.0,23.2361,23.2443,23.2279,23.2443,7000.0
2005-01-31 15:45:00,28.3,28.3,28.28,28.3,10800.0,23.2443,23.2443,23.2279,23.2443,10800.0
2005-01-31 15:50:00,28.3,28.3,28.28,28.3,14100.0,23.2443,23.2443,23.2279,23.2443,14100.0
2005-01-31 15:55:00,28.3,28.3,28.29,28.29,16700.0,23.2443,23.2443,23.2361,23.2361,16700.0
2005-02-01 09:30:00,28.23,28.29,28.23,28.29,20400.0,23.1868,23.2361,23.1868,23.2361,20400.0
2005-02-01 09:35:00,28.27,28.28,28.27,28.28,1600.0,23.2196,23.2279,23.2196,23.2279,1600.0
2005-02-01 09:40:00,28.28,28.3,28.27,28.3,3700.0,23.2279,23.2443,23.2196,23.2443,3700.0
2005-02-01 09:45:00,28.3,28.35,28.3,28.35,10800.0,23.2443,23.2853,23.2443,23.2853,10800.0
2005-02-01 09:50:00,28.35,28.48,28.35,28.46,2400.0,23.2853,23.3921,23.2853,23.3757,2400.0
2005-02-01 09:55:00,28.47,28.53,28.42,28.5,25900.0,23.3839,23.4332,23.3428,23.4086,25900.0
2005-02-01 10:00:00,28.47,28.5,28.45,28.47,9500.0,23.3839,23.4086,23.3675,23.3839,9500.0
2005-02-01 10:05:00,28.47,28.55,28.45,28.55,15400.0,23.3839,23.4496,23.3675,23.4496,15400.0
2005-02-01 10:10:00,28.55,28.69,28.55,28.68,33200.0,23.4496,23.5646,23.4496,23.5564,33200.0
2005-02-01 10:15:00,28.68,28.74,28.65,28.74,10300.0,23.5564,23.6057,23.5318,23.6057,10300.0
2005-02-01 10:20:00,28.73,28.83,28.73,28.82,15200.0,23.5975,23.6796,23.5975,23.6714,15200.0
2005-02-01 10:25:00,28.82,28.9,28.82,28.88,23300.0,23.6714,23.7371,23.6714,23.7207,23300.0
2005-02-01 10:30:00,28.89,28.9,28.85,28.86,12900.0,23.7289,23.7371,23.696,23.7042,12900.0
2005-02-01 10:35:00,28.88,28.9,28.84,28.85,6700.0,23.7207,23.7371,23.6878,23.696,6700.0
2005-02-01 10:40:00,28.86,28.92,28.86,28.91,13100.0,23.7042,23.7535,23.7042,23.7453,13100.0
2005-02-01 10:45:00,28.91,28.91,28.87,28.89,3400.0,23.7453,23.7453,23.7125,23.7289,3400.0
2005-02-01 10:50:00,28.9,28.9,28.85,28.87,5700.0,23.7371,23.7371,23.696,23.7125,5700.0
2005-02-01 10:55:00,28.86,28.9,28.85,28.86,4400.0,23.7042,23.7371,23.696,23.7042,4400.0
2005-02-01 11:00:00,28.86,28.89,28.85,28.88,7800.0,23.7042,23.7289,23.696,23.7207,7800.0
2005-02-01 11:05:00,28.89,28.89,28.88,28.89,9300.0,23.7289,23.7289,23.7207,23.7289,9300.0
2005-02-01 11:10:00,28.86,28.9,28.86,28.89,8000.0,23.7042,23.7371,23.7042,23.7289,8000.0
2005-02-01 11:15:00,28.89,28.9,28.84,28.9,7200.0,23.7289,23.7371,23.6878,23.7371,7200.0
2005-02-01 11:20:00,28.89,28.9,28.87,28.9,8000.0,23.7289,23.7371,23.7125,23.7371,8000.0
2005-02-01 11:25:00,28.9,28.92,28.89,28.89,6400.0,23.7371,23.7535,23.7289,23.7289,6400.0
2005-02-01 11:30:00,28.88,28.89,28.85,28.86,5600.0,23.7207,23.7289,23.696,23.7042,5600.0
2005-02-01 11:35:00,28.86,28.88,28.81,28.88,6100.0,23.7042,23.7207,23.6632,23.7207,6100.0
2005-02-01 11:40:00,28.87,28.9,28.87,28.9,7900.0,23.7125,23.7371,23.7125,23.7371,7900.0
2005-02-01 11:45:00,28.89,28.9,28.86,28.87,8300.0,23.7289,23.7371,23.7042,23.7125,8300.0
2005-02-01 11:50:00,28.86,28.87,28.84,28.87,6000.0,23.7042,23.7125,23.6878,23.7125,6000.0
2005-02-01 11:55:00,28.87,28.88,28.86,28.86,4300.0,23.7125,23.7207,23.7042,23.7042,4300.0
2005-02-01 12:00:00,28.88,28.9,28.88,28.9,7500.0,23.7207,23.7371,23.7207,23.7371,7500.0
2005-02-01 12:05:00,28.91,28.94,28.9,28.93,5100.0,23.7453,23.7699,23.7371,23.7617,5100.0
2005-02-01 12:10:00,28.93,28.94,28.9,28.93,3900.0,23.7617,23.7699,23.7371,23.7617,3900.0
2005-02-01 12:15:00,28.9,28.92,28.9,28.92,3300.0,23.7371,23.7535,23.7371,23.7535,3300.0
2005-02-01 12:20:00,28.91,28.91,28.85,28.89,8600.0,23.7453,23.7453,23.696,23.7289,8600.0
2005-02-01 12:25:00,28.87,28.88,28.8,28.82,5300.0,23.7125,23.7207,23.655,23.6714,5300.0
2005-02-01 12:30:00,28.8,28.82,28.79,28.82,4700.0,23.655,23.6714,23.6467,23.6714,4700.0
2005-02-01 12:35:00,28.82,28.82,28.81,28.82,5100.0,23.6714,23.6714,23.6632,23.6714,5100.0
2005-02-01 12:40:00,28.81,28.84,28.79,28.83,10400.0,23.6632,23.6878,23.6467,23.6796,10400.0
2005-02-01 12:45:00,28.8,28.84,28.8,28.82,6300.0,23.655,23.6878,23.655,23.6714,6300.0
2005-02-01 12:50:00,28.82,28.83,28.8,28.81,4900.0,23.6714,23.6796,23.655,23.6632,4900.0
2005-02-01 12:55:00,28.81,28.81,28.78,28.79,4000.0,23.6632,23.6632,23.6385,23.6467,4000.0
2005-02-01 13:00:00,28.79,28.81,28.79,28.79,3900.0,23.6467,23.6632,23.6467,23.6467,3900.0
2005-02-01 13:05:00,28.78,28.8,28.78,28.8,2100.0,23.6385,23.655,23.6385,23.655,2100.0
2005-02-01 13:10:00,28.81,28.82,28.81,28.81,3100.0,23.6632,23.6714,23.6632,23.6632,3100.0
2005-02-01 13:15:00,28.82,28.82,28.78,28.8,4000.0,23.6714,23.6714,23.6385,23.655,4000.0
2005-02-01 13:20:00,28.79,28.8,28.78,28.8,4000.0,23.6467,23.655,23.6385,23.655,4000.0
2005-02-01 13:25:00,28.8,28.82,28.79,28.8,3600.0,23.655,23.6714,23.6467,23.655,3600.0
2005-02-01 13:30:00,28.79,28.81,28.79,28.81,2700.0,23.6467,23.6632,23.6467,23.6632,2700.0
2005-02-01 13:35:00,28.81,28.81,28.79,28.79,2300.0,23.6632,23.6632,23.6467,23.6467,2300.0
2005-02-01 13:40:00,28.79,28.79,28.78,28.78,2300.0,23.6467,23.6467,23.6385,23.6385,2300.0
2005-02-01 13:45:00,28.79,28.79,28.78,28.78,3500.0,23.6467,23.6467,23.6385,23.6385,3500.0
2005-02-01 13:50:00,28.78,28.81,28.77,28.81,8700.0,23.6385,23.6632,23.6303,23.6632,8700.0
2005-02-01 13:55:00,28.81,28.84,28.81,28.84,5800.0,23.6632,23.6878,23.6632,23.6878,5800.0
2005-02-01 14:00:00,28.83,28.83,28.7,28.72,21900.0,23.6796,23.6796,23.5728,23.5892,21900.0
2005-02-01 14:05:00,28.71,28.74,28.7,28.74,4900.0,23.581,23.6057,23.5728,23.6057,4900.0
2005-02-01 14:10:00,28.76,28.76,28.75,28.75,4000.0,23.6221,23.6221,23.6139,23.6139,4000.0
2005-02-01 14:15:00,28.76,28.76,28.75,28.76,8300.0,23.6221,23.6221,23.6139,23.6221,8300.0
2005-02-01 14:20:00,28.76,28.77,28.73,28.73,5200.0,23.6221,23.6303,23.5975,23.5975,5200.0
2005-02-01 14:25:00,28.73,28.76,28.73,28.75,1900.0,23.5975,23.6221,23.5975,23.6139,1900.0
2005-02-01 14:30:00,28.75,28.77,28.71,28.73,11600.0,23.6139,23.6303,23.581,23.5975,11600.0
2005-02-01 14:35:00,28.74,28.76,28.74,28.76,3800.0,23.6057,23.6221,23.6057,23.6221,3800.0
2005-02-01 14:40:00,28.76,28.77,28.75,28.76,5500.0,23.6221,23.6303,23.6139,23.6221,5500.0
2005-02-01 14:45:00,28.75,28.75,28.71,28.72,4600.0,23.6139,23.6139,23.581,23.5892,4600.0
2005-02-01 14:50:00,28.71,28.71,28.68,28.7,16900.0,23.581,23.581,23.5564,23.5728,16900.0
2005-02-01 14:55:00,28.7,28.72,28.69,28.71,14300.0,23.5728,23.5892,23.5646,23.581,14300.0
2005-02-01 15:00:00,28.71,28.72,28.7,28.7,5800.0,23.581,23.5892,23.5728,23.5728,5800.0
2005-02-01 15:05:00,28.72,28.75,28.71,28.75,5300.0,23.5892,23.6139,23.581,23.6139,5300.0
2005-02-01 15:10:00,28.74,28.77,28.74,28.77,3600.0,23.6057,23.6303,23.6057,23.6303,3600.0
2005-02-01 15:15:00,28.76,28.77,28.74,28.77,9000.0,23.6221,23.6303,23.6057,23.6303,9000.0
2005-02-01 15:20:00,28.77,28.77,28.72,28.72,3200.0,23.6303,23.6303,23.5892,23.5892,3200.0
2005-02-01 15:25:00,28.73,28.76,28.73,28.75,7300.0,23.5975,23.6221,23.5975,23.6139,7300.0
2005-02-01 15:30:00,28.75,28.76,28.74,28.76,6200.0,23.6139,23.6221,23.6057,23.6221,6200.0
2005-02-01 15:35:00,28.76,28.76,28.74,28.74,3400.0,23.6221,23.6221,23.6057,23.6057,3400.0
2005-02-01 15:40:00,28.75,28.79,28.74,28.77,7900.0,23.6139,23.6467,23.6057,23.6303,7900.0
2005-02-01 15:45:00,28.77,28.77,28.75,28.77,8000.0,23.6303,23.6303,23.6139,23.6303,8000.0
2005-02-01 15:50:00,28.77,28.82,28.77,28.8,6200.0,23.6303,23.6714,23.6303,23.655,6200.0
2005-02-01 15:55:00,28.8,28.81,28.76,28.77,7300.0,23.655,23.6632,23.6221,23.6303,7300.0
2005-02-02 09:30:00,28.65,28.71,28.65,28.7,21900.0,23.5318,23.581,23.5318,23.5728,21900.0
2005-02-02 09:35:00,28.75,28.8,28.75,28.8,1800.0,23.6139,23.655,23.6139,23.655,1800.0
2005-02-02 09:40:00,28.82,28.86,28.78,28.78,4600.0,23.6714,23.7042,23.6385,23.6385,4600.0
2005-02-02 09:45:00,28.75,28.86,28.75,28.85,5100.0,23.6139,23.7042,23.6139,23.696,5100.0
2005-02-02 09:50:00,28.89,28.89,28.79,28.8,3400.0,23.7289,23.7289,23.6467,23.655,3400.0
2005-02-02 09:55:00,28.79,28.8,28.75,28.75,2700.0,23.6467,23.655,23.6139,23.6139,2700.0
2005-02-02 10:00:00,28.75,28.8,28.74,28.78,6100.0,23.6139,23.655,23.6057,23.6385,6100.0
2005-02-02 10:05:00,28.78,28.88,28.78,28.88,14800.0,23.6385,23.7207,23.6385,23.7207,14800.0
2005-02-02 10:10:00,28.87,28.89,28.87,28.88,5000.0,23.7125,23.7289,23.7125,23.7207,5000.0
2005-02-02 10:15:00,28.88,28.88,28.88,28.88,3000.0,23.7207,23.7207,23.7207,23.7207,3000.0
2005-02-02 10:20:00,28.88,28.9,28.88,28.89,8000.0,23.7207,23.7371,23.7207,23.7289,8000.0
2005-02-02 10:25:00,28.9,28.9,28.89,28.9,2000.0,23.7371,23.7371,23.7289,23.7371,2000.0
2005-02-02 10:30:00,28.89,28.92,28.89,28.92,13000.0,23.7289,23.7535,23.7289,23.7535,13000.0
2005-02-02 10:35:00,28.92,28.93,28.9,28.9,5200.0,23.7535,23.7617,23.7371,23.7371,5200.0
2005-02-02 10:40:00,28.9,28.91,28.9,28.91,3100.0,23.7371,23.7453,23.7371,23.7453,3100.0
2005-02-02 10:45:00,28.92,28.98,28.92,28.92,10100.0,23.7535,23.8028,23.7535,23.7535,10100.0
2005-02-02 10:50:00,28.93,28.93,28.91,28.91,4500.0,23.7617,23.7617,23.7453,23.7453,4500.0
2005-02-02 10:55:00,28.92,28.93,28.9,28.92,10000.0,23.7535,23.7617,23.7371,23.7535,10000.0
2005-02-02 11:00:00,28.9,28.93,28.89,28.92,18100.0,23.7371,23.7617,23.7289,23.7535,18100.0
2005-02-02 11:05:00,28.91,28.92,28.89,28.9,32300.0,23.7453,23.7535,23.7289,23.7371,32300.0
2005-02-02 11:10:00,28.9,28.91,28.89,28.91,4500.0,23.7371,23.7453,23.7289,23.7453,4500.0
2005-02-02 11:15:00,28.91,28.91,28.84,28.85,16500.0,23.7453,23.7453,23.6878,23.696,16500.0
2005-02-02 11:20:00,28.86,28.9,28.86,28.9,12200.0,23.7042,23.7371,23.7042,23.7371,12200.0
2005-02-02 11:25:00,28.9,28.9,28.84,28.87,11500.0,23.7371,23.7371,23.6878,23.7125,11500.0
2005-02-02 11:30:00,28.89,28.89,28.89,28.89,6100.0,23.7289,23.7289,23.7289,23.7289,6100.0
2005-02-02 11:35:00,28.89,28.92,28.88,28.88,8900.0,23.7289,23.7535,23.7207,23.7207,8900.0
2005-02-02 11:40:00,28.88,28.88,28.85,28.86,7200.0,23.7207,23.7207,23.696,23.7042,7200.0
2005-02-02 11:45:00,28.87,28.88,28.86,28.87,5400.0,23.7125,23.7207,23.7042,23.7125,5400.0
2005-02-02 11:50:00,28.88,28.9,28.87,28.9,2000.0,23.7207,23.7371,23.7125,23.7371,2000.0
2005-02-02 11:55:00,28.9,28.9,28.89,28.9,3000.0,23.7371,23.7371,23.7289,23.7371,3000.0
2005-02-02 12:00:00,28.9,28.93,28.9,28.91,11300.0,23.7371,23.7617,23.7371,23.7453,11300.0
2005-02-02 12:05:00,28.89,28.9,28.89,28.9,6800.0,23.7289,23.7371,23.7289,23.7371,6800.0
2005-02-02 12:10:00,28.9,28.9,28.89,28.89,11200.0,23.7371,23.7371,23.7289,23.7289,11200.0
2005-02-02 12:15:00,28.89,28.89,28.87,28.88,2600.0,23.7289,23.7289,23.7125,23.7207,2600.0
2005-02-02 12:20:00,28.89,28.9,28.89,28.9,1600.0,23.7289,23.7371,23.7289,23.7371,1600.0
2005-02-02 12:25:00,28.88,28.9,28.88,28.9,3300.0,23.7207,23.7371,23.7207,23.7371,3300.0
2005-02-02 12:30:00,28.92,28.92,28.89,28.89,8400.0,23.7535,23.7535,23.7289,23.7289,8400.0
2005-02-02 12:35:00,28.87,28.87,28.86,28.87,1500.0,23.7125,23.7125,23.7042,23.7125,1500.0
2005-02-02 12:40:00,28.87,28.87,28.87,28.87,300.0,23.7125,23.7125,23.7125,23.7125,300.0
2005-02-02 12:45:00,28.88,28.91,28.88,28.89,4100.0,23.7207,23.7453,23.7207,23.7289,4100.0
2005-02-02 12:50:00,28.89,28.89,28.82,28.82,3500.0,23.7289,23.7289,23.6714,23.6714,3500.0
2005-02-02 12:55:00,28.82,28.88,28.82,28.88,3800.0,23.6714,23.7207,23.6714,23.7207,3800.0
2005-02-02 13:00:00,28.9,28.93,28.9,28.93,4100.0,23.7371,23.7617,23.7371,23.7617,4100.0
2005-02-02 13:05:00,28.93,28.93,28.91,28.92,5500.0,23.7617,23.7617,23.7453,23.7535,5500.0
2005-02-02 13:10:00,28.92,28.92,28.92,28.92,1900.0,23.7535,23.7535,23.7535,23.7535,1900.0
2005-02-02 13:15:00,28.91,28.92,28.91,28.92,300.0,23.7453,23.7535,23.7453,23.7535,300.0
2005-02-02 13:20:00,28.92,28.92,28.92,28.92,500.0,23.7535,23.7535,23.7535,23.7535,500.0
2005-02-02 13:25:00,28.92,28.92,28.92,28.92,1200.0,23.7535,23.7535,23.7535,23.7535,1200.0
2005-02-02 13:30:00,28.92,28.92,28.91,28.91,6900.0,23.7535,23.7535,23.7453,23.7453,6900.0
2005-02-02 13:35:00,28.93,28.93,28.88,28.88,6300.0,23.7617,23.7617,23.7207,23.7207,6300.0
2005-02-02 13:40:00,28.89,28.89,28.89,28.89,200.0,23.7289,23.7289,23.7289,23.7289,200.0
2005-02-02 13:45:00,28.92,28.92,28.91,28.91,1100.0,23.7535,23.7535,23.7453,23.7453,1100.0
2005-02-02 13:50:00,28.92,28.92,28.91,28.91,1200.0,23.7535,23.7535,23.7453,23.7453,1200.0
2005-02-02 13:55:00,28.91,28.91,28.9,28.91,2300.0,23.7453,23.7453,23.7371,23.7453,2300.0
2005-02-02 14:00:00,28.91,28.91,28.9,28.9,2000.0,23.7453,23.7453,23.7371,23.7371,2000.0
2005-02-02 14:05:00,28.91,28.91,28.87,28.9,25500.0,23.7453,23.7453,23.7125,23.7371,25500.0
2005-02-02 14:10:00,28.9,28.92,28.9,28.92,4100.0,23.7371,23.7535,23.7371,23.7535,4100.0
2005-02-02 14:15:00,28.92,28.92,28.9,28.92,9000.0,23.7535,23.7535,23.7371,23.7535,9000.0
2005-02-02 14:20:00,28.92,29.0,28.92,29.0,28000.0,23.7535,23.8192,23.7535,23.8192,28000.0
2005-02-02 14:25:00,29.0,29.05,28.98,29.03,26800.0,23.8192,23.8603,23.8028,23.8439,26800.0
2005-02-02 14:30:00,29.04,29.04,28.93,28.93,13700.0,23.8521,23.8521,23.7617,23.7617,13700.0
2005-02-02 14:35:00,28.93,28.95,28.88,28.95,16400.0,23.7617,23.7782,23.7207,23.7782,16400.0
2005-02-02 14:40:00,28.96,29.0,28.94,28.99,17000.0,23.7864,23.8192,23.7699,23.811,17000.0
2005-02-02 14:45:00,29.0,29.08,29.0,29.07,17600.0,23.8192,23.8849,23.8192,23.8767,17600.0
2005-02-02 14:50:00,29.07,29.07,29.02,29.03,9100.0,23.8767,23.8767,23.8357,23.8439,9100.0
2005-02-02 14:55:00,29.03,29.03,28.98,29.03,5200.0,23.8439,23.8439,23.8028,23.8439,5200.0
2005-02-02 15:00:00,29.03,29.05,29.01,29.02,5600.0,23.8439,23.8603,23.8274,23.8357,5600.0
2005-02-02 15:05:00,29.01,29.02,28.98,29.01,26800.0,23.8274,23.8357,23.8028,23.8274,26800.0
2005-02-02 15:10:00,29.02,29.04,29.02,29.02,9500.0,23.8357,23.8521,23.8357,23.8357,9500.0
2005-02-02 15:15:00,29.01,29.02,29.0,29.01,13000.0,23.8274,23.8357,23.8192,23.8274,13000.0
2005-02-02 15:20:00,29.02,29.08,29.02,29.08,13800.0,23.8357,23.8849,23.8357,23.8849,13800.0
2005-02-02 15:25:00,29.08,29.09,29.05,29.08,16100.0,23.8849,23.8931,23.8603,23.8849,16100.0
2005-02-02 15:30:00,29.1,29.11,29.08,29.08,17600.0,23.9014,23.9096,23.8849,23.8849,17600.0
2005-02-02 15:35:00,29.09,29.11,29.06,29.06,18700.0,23.8931,23.9096,23.8685,23.8685,18700.0
2005-02-02 15:40:00,29.07,29.13,29.07,29.13,27500.0,23.8767,23.926,23.8767,23.926,27500.0
2005-02-02 15:45:00,29.12,29.17,29.07,29.13,24300.0,23.9178,23.9589,23.8767,23.926,24300.0
2005-02-02 15:50:00,29.13,29.14,29.12,29.13,29200.0,23.926,23.9342,23.9178,23.926,29200.0
2005-02-02 15:55:00,29.13,29.18,29.1,29.1,51200.0,23.926,23.9671,23.9014,23.9014,51200.0
2005-02-03 09:30:00,28.92,28.92,28.6,28.8,15000.0,23.7535,23.7535,23.4907,23.655,15000.0
2005-02-03 09:35:00,28.65,28.81,28.64,28.8,16600.0,23.5318,23.6632,23.5235,23.655,16600.0
2005-02-03 09:40:00,28.85,28.85,28.79,28.81,30700.0,23.696,23.696,23.6467,23.6632,30700.0
2005-02-03 09:45:00,28.81,28.86,28.81,28.86,8400.0,23.6632,23.7042,23.6632,23.7042,8400.0
2005-02-03 09:50:00,28.86,28.93,28.8,28.93,24800.0,23.7042,23.7617,23.655,23.7617,24800.0
2005-02-03 09:55:00,28.93,28.95,28.9,28.95,4600.0,23.7617,23.7782,23.7371,23.7782,4600.0
2005-02-03 10:00:00,28.95,28.98,28.94,28.97,22400.0,23.7782,23.8028,23.7699,23.7946,22400.0
2005-02-03 10:05:00,28.96,28.96,28.93,28.94,7600.0,23.7864,23.7864,23.7617,23.7699,7600.0
2005-02-03 10:10:00,28.9,28.99,28.88,28.95,8300.0,23.7371,23.811,23.7207,23.7782,8300.0
2005-02-03 10:15:00,28.96,28.99,28.91,28.99,13800.0,23.7864,23.811,23.7453,23.811,13800.0
2005-02-03 10:20:00,28.99,29.05,28.95,29.05,132900.0,23.811,23.8603,23.7782,23.8603,132900.0
2005-02-03 10:25:00,29.07,29.11,29.07,29.09,4900.0,23.8767,23.9096,23.8767,23.8931,4900.0
2005-02-03 10:30:00,29.05,29.09,29.05,29.08,4600.0,23.8603,23.8931,23.8603,23.8849,4600.0
2005-02-03 10:35:00,29.08,29.15,29.08,29.14,3400.0,23.8849,23.9424,23.8849,23.9342,3400.0
2005-02-03 10:40:00,29.15,29.19,29.1,29.18,13100.0,23.9424,23.9753,23.9014,23.9671,13100.0
2005-02-03 10:45:00,29.18,29.2,29.17,29.2,7500.0,23.9671,23.9835,23.9589,23.9835,7500.0
2005-02-03 10:50:00,29.23,29.25,29.22,29.22,9100.0,24.0081,24.0246,23.9999,23.9999,9100.0
2005-02-03 10:55:00,29.23,29.27,29.22,29.25,24700.0,24.0081,24.041,23.9999,24.0246,24700.0
2005-02-03 11:00:00,29.26,29.26,29.15,29.2,20000.0,24.0328,24.0328,23.9424,23.9835,20000.0
2005-02-03 11:05:00,29.2,29.25,29.2,29.25,17000.0,23.9835,24.0246,23.9835,24.0246,17000.0
2005-02-03 11:10:00,29.25,29.34,29.25,29.3,5300.0,24.0246,24.0985,24.0246,24.0656,5300.0
2005-02-03 11:15:00,29.3,29.34,29.3,29.3,14200.0,24.0656,24.0985,24.0656,24.0656,14200.0
2005-02-03 11:20:00,29.28,29.37,29.28,29.36,15200.0,24.0492,24.1231,24.0492,24.1149,15200.0
2005-02-03 11:25:00,29.37,29.48,29.37,29.47,26300.0,24.1231,24.2135,24.1231,24.2053,26300.0
2005-02-03 11:30:00,29.47,29.47,29.41,29.42,6900.0,24.2053,24.2053,24.156,24.1642,6900.0
2005-02-03 11:35:00,29.42,29.46,29.36,29.4,16700.0,24.1642,24.197,24.1149,24.1478,16700.0
2005-02-03 11:40:00,29.4,29.43,29.39,29.39,18200.0,24.1478,24.1724,24.1396,24.1396,18200.0
2005-02-03 11:45:00,29.39,29.5,29.38,29.5,9600.0,24.1396,24.2299,24.1313,24.2299,9600.0
2005-02-03 11:50:00,29.49,29.49,29.41,29.43,8800.0,24.2217,24.2217,24.156,24.1724,8800.0
2005-02-03 11:55:00,29.4,29.4,29.36,29.36,7400.0,24.1478,24.1478,24.1149,24.1149,7400.0
2005-02-03 12:00:00,29.36,29.36,29.32,29.33,4500.0,24.1149,24.1149,24.0821,24.0903,4500.0
2005-02-03 12:05:00,29.32,29.36,29.31,29.35,5600.0,24.0821,24.1149,24.0738,24.1067,5600.0
2005-02-03 12:10:00,29.35,29.41,29.34,29.41,6800.0,24.1067,24.156,24.0985,24.156,6800.0
2005-02-03 12:15:00,29.41,29.42,29.37,29.42,9000.0,24.156,24.1642,24.1231,24.1642,9000.0
2005-02-03 12:20:00,29.42,29.43,29.41,29.42,6600.0,24.1642,24.1724,24.156,24.1642,6600.0
2005-02-03 12:25:00,29.41,29.43,29.41,29.43,3400.0,24.156,24.1724,24.156,24.1724,3400.0
2005-02-03 12:30:00,29.42,29.44,29.41,29.43,9200.0,24.1642,24.1806,24.156,24.1724,9200.0
2005-02-03 12:35:00,29.42,29.58,29.42,29.57,44000.0,24.1642,24.2956,24.1642,24.2874,44000.0
2005-02-03 12:40:00,29.57,29.57,29.5,29.51,9900.0,24.2874,24.2874,24.2299,24.2381,9900.0
2005-02-03 12:45:00,29.53,29.66,29.51,29.58,16600.0,24.2545,24.3613,24.2381,24.2956,16600.0
2005-02-03 12:50:00,29.58,29.58,29.5,29.51,10500.0,24.2956,24.2956,24.2299,24.2381,10500.0
2005-02-03 12:55:00,29.51,29.51,29.49,29.51,5700.0,24.2381,24.2381,24.2217,24.2381,5700.0
2005-02-03 13:00:00,29.59,29.59,29.54,29.55,10200.0,24.3038,24.3038,24.2628,24.271,10200.0
2005-02-03 13:05:00,29.55,29.6,29.53,29.55,22700.0,24.271,24.312,24.2545,24.271,22700.0
2005-02-03 13:10:00,29.56,29.57,29.54,29.55,3000.0,24.2792,24.2874,24.2628,24.271,3000.0
2005-02-03 13:15:00,29.56,29.58,29.55,29.58,5500.0,24.2792,24.2956,24.271,24.2956,5500.0
2005-02-03 13:20:00,29.59,29.61,29.58,29.6,19000.0,24.3038,24.3203,24.2956,24.312,19000.0
2005-02-03 13:25:00,29.61,29.64,29.6,29.61,9300.0,24.3203,24.3449,24.312,24.3203,9300.0
2005-02-03 13:30:00,29.61,29.65,29.6,29.64,7100.0,24.3203,24.3531,24.312,24.3449,7100.0
2005-02-03 13:35:00,29.64,29.66,29.64,29.66,10100.0,24.3449,24.3613,24.3449,24.3613,10100.0
2005-02-03 13:40:00,29.69,29.74,29.68,29.71,10500.0,24.386,24.427,24.3777,24.4024,10500.0
2005-02-03 13:45:00,29.72,29.98,29.71,29.96,42700.0,24.4106,24.6242,24.4024,24.6077,42700.0
2005-02-03 13:50:00,29.95,29.96,29.86,29.88,33500.0,24.5995,24.6077,24.5256,24.542,33500.0
2005-02-03 13:55:00,29.88,29.91,29.85,29.91,16500.0,24.542,24.5667,24.5174,24.5667,16500.0
2005-02-03 14:00:00,29.92,29.92,29.9,29.9,7000.0,24.5749,24.5749,24.5584,24.5584,7000.0
2005-02-03 14:05:00,29.91,29.92,29.9,29.92,8700.0,24.5667,24.5749,24.5584,24.5749,8700.0
2005-02-03 14:10:00,29.93,31.0,29.93,30.16,51600.0,24.5831,25.4619,24.5831,24.772,51600.0
2005-02-03 14:15:00,30.15,30.25,30.02,30.14,30200.0,24.7638,24.8459,24.657,24.7556,30200.0
2005-02-03 14:20:00,30.15,30.17,30.04,30.13,23800.0,24.7638,24.7802,24.6734,24.7474,23800.0
2005-02-03 14:25:00,30.16,30.18,30.14,30.16,23100.0,24.772,24.7884,24.7556,24.772,23100.0
2005-02-03 14:30:00,30.14,30.15,30.12,30.13,12800.0,24.7556,24.7638,24.7391,24.7474,12800.0
2005-02-03 14:35:00,30.13,30.2,30.1,30.13,34400.0,24.7474,24.8048,24.7227,24.7474,34400.0
2005-02-03 14:40:00,30.13,30.19,30.08,30.19,32300.0,24.7474,24.7966,24.7063,24.7966,32300.0
2005-02-03 14:45:00,30.19,30.2,30.18,30.19,15900.0,24.7966,24.8048,24.7884,24.7966,15900.0
2005-02-03 14:50:00,30.19,30.2,30.18,30.19,5200.0,24.7966,24.8048,24.7884,24.7966,5200.0
2005-02-03 14:55:00,30.18,30.2,30.18,30.19,11000.0,24.7884,24.8048,24.7884,24.7966,11000.0
2005-02-03 15:00:00,30.19,30.26,30.19,30.25,49700.0,24.7966,24.8541,24.7966,24.8459,49700.0
2005-02-03 15:05:00,30.26,30.32,30.25,30.32,53100.0,24.8541,24.9034,24.8459,24.9034,53100.0
2005-02-03 15:10:00,30.34,30.39,30.24,30.38,30000.0,24.9198,24.9609,24.8377,24.9527,30000.0
2005-02-03 15:15:00,30.38,30.38,30.33,30.36,26300.0,24.9527,24.9527,24.9116,24.9363,26300.0
2005-02-03 15:20:00,30.36,30.37,30.28,30.28,14200.0,24.9363,24.9445,24.8706,24.8706,14200.0
2005-02-03 15:25:00,30.28,30.28,30.26,30.28,15600.0,24.8706,24.8706,24.8541,24.8706,15600.0
2005-02-03 15:30:00,30.28,30.38,30.27,30.38,19000.0,24.8706,24.9527,24.8623,24.9527,19000.0
2005-02-03 15:35:00,30.34,30.56,30.33,30.56,40100.0,24.9198,25.1005,24.9116,25.1005,40100.0
2005-02-03 15:40:00,30.54,30.54,30.43,30.44,28500.0,25.0841,25.0841,24.9938,25.002,28500.0
2005-02-03 15:45:00,30.47,30.5,30.42,30.43,66100.0,25.0266,25.0513,24.9855,24.9938,66100.0
2005-02-03 15:50:00,30.43,30.43,30.31,30.32,39900.0,24.9938,24.9938,24.8952,24.9034,39900.0
2005-02-03 15:55:00,30.32,30.36,30.28,30.31,44000.0,24.9034,24.9363,24.8706,24.8952,44000.0
2005-02-04 09:30:00,30.31,30.31,30.0,30.25,39900.0,24.8952,24.8952,24.6406,24.8459,39900.0
2005-02-04 09:35:00,30.24,30.24,30.15,30.22,9300.0,24.8377,24.8377,24.7638,24.8213,9300.0
2005-02-04 09:40:00,30.25,30.26,30.22,30.23,12100.0,24.8459,24.8541,24.8213,24.8295,12100.0
2005-02-04 09:45:00,30.21,30.38,30.21,30.38,17600.0,24.8131,24.9527,24.8131,24.9527,17600.0
2005-02-04 09:50:00,30.43,30.46,30.35,30.46,17400.0,24.9938,25.0184,24.9281,25.0184,17400.0
2005-02-04 09:55:00,30.47,30.61,30.43,30.44,18200.0,25.0266,25.1416,24.9938,25.002,18200.0
2005-02-04 10:00:00,30.44,30.6,30.44,30.6,14000.0,25.002,25.1334,25.002,25.1334,14000.0
2005-02-04 10:05:00,30.6,30.63,30.56,30.56,17600.0,25.1334,25.158,25.1005,25.1005,17600.0
2005-02-04 10:10:00,30.57,30.58,30.46,30.54,13500.0,25.1088,25.117,25.0184,25.0841,13500.0
2005-02-04 10:15:00,30.54,30.57,30.5,30.54,33400.0,25.0841,25.1088,25.0513,25.0841,33400.0
2005-02-04 10:20:00,30.54,30.54,30.52,30.53,15200.0,25.0841,25.0841,25.0677,25.0759,15200.0
2005-02-04 10:25:00,30.52,30.53,30.51,30.51,5800.0,25.0677,25.0759,25.0595,25.0595,5800.0
2005-02-04 10:30:00,30.51,30.52,30.5,30.5,15600.0,25.0595,25.0677,25.0513,25.0513,15600.0
2005-02-04 10:35:00,30.5,30.51,30.5,30.51,12400.0,25.0513,25.0595,25.0513,25.0595,12400.0
2005-02-04 10:40:00,30.5,30.6,30.5,30.6,36400.0,25.0513,25.1334,25.0513,25.1334,36400.0
2005-02-04 10:45:00,30.6,30.72,30.6,30.71,17900.0,25.1334,25.232,25.1334,25.2237,17900.0
2005-02-04 10:50:00,30.71,30.82,30.71,30.8,9800.0,25.2237,25.3141,25.2237,25.2977,9800.0
2005-02-04 10:55:00,30.8,30.8,30.75,30.75,8400.0,25.2977,25.2977,25.2566,25.2566,8400.0
2005-02-04 11:00:00,30.75,30.77,30.64,30.64,19800.0,25.2566,25.273,25.1662,25.1662,19800.0
2005-02-04 11:05:00,30.65,30.71,30.56,30.64,12900.0,25.1745,25.2237,25.1005,25.1662,12900.0
2005-02-04 11:10:00,30.62,30.63,30.55,30.6,10700.0,25.1498,25.158,25.0923,25.1334,10700.0
2005-02-04 11:15:00,30.6,30.68,30.59,30.68,8400.0,25.1334,25.1991,25.1252,25.1991,8400.0
2005-02-04 11:20:00,30.68,30.68,30.65,30.67,6900.0,25.1991,25.1991,25.1745,25.1909,6900.0
2005-02-04 11:25:00,30.67,30.67,30.56,30.56,14100.0,25.1909,25.1909,25.1005,25.1005,14100.0
2005-02-04 11:30:00,30.58,30.62,30.55,30.62,10300.0,25.117,25.1498,25.0923,25.1498,10300.0
2005-02-04 11:35:00,30.61,30.61,30.55,30.56,11000.0,25.1416,25.1416,25.0923,25.1005,11000.0
2005-02-04 11:40:00,30.58,30.65,30.55,30.62,27800.0,25.117,25.1745,25.0923,25.1498,27800.0
2005-02-04 11:45:00,30.62,30.71,30.62,30.7,9100.0,25.1498,25.2237,25.1498,25.2155,9100.0
2005-02-04 11:50:00,30.69,30.76,30.69,30.76,13300.0,25.2073,25.2648,25.2073,25.2648,13300.0
2005-02-04 11:55:00,30.76,30.77,30.7,30.75,14700.0,25.2648,25.273,25.2155,25.2566,14700.0
2005-02-04 12:00:00,30.75,30.75,30.68,30.69,15000.0,25.2566,25.2566,25.1991,25.2073,15000.0
2005-02-04 12:05:00,30.69,30.69,30.64,30.67,8900.0,25.2073,25.2073,25.1662,25.1909,8900.0
2005-02-04 12:10:00,30.66,30.68,30.65,30.68,5300.0,25.1827,25.1991,25.1745,25.1991,5300.0
2005-02-04 12:15:00,30.68,30.71,30.68,30.69,5100.0,25.1991,25.2237,25.1991,25.2073,5100.0
2005-02-04 12:20:00,30.68,30.74,30.68,30.71,11500.0,25.1991,25.2484,25.1991,25.2237,11500.0
2005-02-04 12:25:00,30.7,30.74,30.7,30.74,79600.0,25.2155,25.2484,25.2155,25.2484,79600.0
2005-02-04 12:30:00,30.73,30.74,30.73,30.74,8400.0,25.2402,25.2484,25.2402,25.2484,8400.0
2005-02-04 12:35:00,30.74,30.74,30.62,30.64,24200.0,25.2484,25.2484,25.1498,25.1662,24200.0
2005-02-04 12:40:00,30.64,30.65,30.64,30.64,19300.0,25.1662,25.1745,25.1662,25.1662,19300.0
2005-02-04 12:45:00,30.64,30.65,30.58,30.65,8700.0,25.1662,25.1745,25.117,25.1745,8700.0
2005-02-04 12:50:00,30.64,30.64,30.63,30.64,8300.0,25.1662,25.1662,25.158,25.1662,8300.0
2005-02-04 12:55:00,30.64,30.68,30.63,30.68,10700.0,25.1662,25.1991,25.158,25.1991,10700.0
2005-02-04 13:00:00,30.69,30.69,30.63,30.63,13700.0,25.2073,25.2073,25.158,25.158,13700.0
2005-02-04 13:05:00,30.63,30.63,30.61,30.61,10000.0,25.158,25.158,25.1416,25.1416,10000.0
2005-02-04 13:10:00,30.62,30.64,30.62,30.64,16400.0,25.1498,25.1662,25.1498,25.1662,16400.0
2005-02-04 13:15:00,30.64,30.65,30.62,30.64,21300.0,25.1662,25.1745,25.1498,25.1662,21300.0
2005-02-04 13:20:00,30.64,30.64,30.6,30.64,6600.0,25.1662,25.1662,25.1334,25.1662,6600.0
2005-02-04 13:25:00,30.64,30.65,30.63,30.64,6100.0,25.1662,25.1745,25.158,25.1662,6100.0
2005-02-04 13:30:00,30.63,30.66,30.63,30.66,34200.0,25.158,25.1827,25.158,25.1827,34200.0
2005-02-04 13:35:00,30.66,30.74,30.66,30.7,9100.0,25.1827,25.2484,25.1827,25.2155,9100.0
2005-02-04 13:40:00,30.69,30.7,30.64,30.64,9800.0,25.2073,25.2155,25.1662,25.1662,9800.0
2005-02-04 13:45:00,30.65,30.66,30.61,30.63,6400.0,25.1745,25.1827,25.1416,25.158,6400.0
2005-02-04 13:50:00,30.62,30.64,30.58,30.59,4700.0,25.1498,25.1662,25.117,25.1252,4700.0
2005-02-04 13:55:00,30.61,30.62,30.61,30.61,2000.0,25.1416,25.1498,25.1416,25.1416,2000.0
2005-02-04 14:00:00,30.6,30.65,30.56,30.6,33700.0,25.1334,25.1745,25.1005,25.1334,33700.0
2005-02-04 14:05:00,30.61,30.64,30.6,30.64,11300.0,25.1416,25.1662,25.1334,25.1662,11300.0
2005-02-04 14:10:00,30.64,30.71,30.64,30.7,10700.0,25.1662,25.2237,25.1662,25.2155,10700.0
2005-02-04 14:15:00,30.7,30.7,30.58,30.6,26300.0,25.2155,25.2155,25.117,25.1334,26300.0
2005-02-04 14:20:00,30.59,30.6,30.57,30.58,6300.0,25.1252,25.1334,25.1088,25.117,6300.0
2005-02-04 14:25:00,30.58,30.6,30.57,30.6,21300.0,25.117,25.1334,25.1088,25.1334,21300.0
2005-02-04 14:30:00,30.6,30.73,30.59,30.71,9400.0,25.1334,25.2402,25.1252,25.2237,9400.0
2005-02-04 14:35:00,30.71,30.74,30.69,30.71,14600.0,25.2237,25.2484,25.2073,25.2237,14600.0
2005-02-04 14:40:00,30.7,30.75,30.7,30.74,3500.0,25.2155,25.2566,25.2155,25.2484,3500.0
2005-02-04 14:45:00,30.74,30.75,30.73,30.74,9200.0,25.2484,25.2566,25.2402,25.2484,9200.0
2005-02-04 14:50:00,30.75,30.76,30.74,30.75,7600.0,25.2566,25.2648,25.2484,25.2566,7600.0
2005-02-04 14:55:00,30.75,30.76,30.75,30.75,4600.0,25.2566,25.2648,25.2566,25.2566,4600.0
2005-02-04 15:00:00,30.75,30.76,30.74,30.76,16000.0,25.2566,25.2648,25.2484,25.2648,16000.0
2005-02-04 15:05:00,30.76,30.79,30.71,30.77,18600.0,25.2648,25.2894,25.2237,25.273,18600.0
2005-02-04 15:10:00,30.78,30.78,30.76,30.76,6000.0,25.2812,25.2812,25.2648,25.2648,6000.0
2005-02-04 15:15:00,30.76,30.78,30.76,30.78,18100.0,25.2648,25.2812,25.2648,25.2812,18100.0
2005-02-04 15:20:00,30.78,30.78,30.77,30.78,8800.0,25.2812,25.2812,25.273,25.2812,8800.0
2005-02-04 15:25:00,30.78,30.86,30.78,30.85,14400.0,25.2812,25.3469,25.2812,25.3387,14400.0
2005-02-04 15:30:00,30.85,30.92,30.85,30.91,15700.0,25.3387,25.3962,25.3387,25.388,15700.0
2005-02-04 15:35:00,30.9,30.91,30.87,30.87,20700.0,25.3798,25.388,25.3552,25.3552,20700.0
2005-02-04 15:40:00,30.87,30.91,30.85,30.91,23200.0,25.3552,25.388,25.3387,25.388,23200.0
2005-02-04 15:45:00,30.92,31.0,30.92,30.99,23700.0,25.3962,25.4619,25.3962,25.4537,23700.0
2005-02-04 15:50:00,31.0,31.01,30.97,31.0,50400.0,25.4619,25.4701,25.4373,25.4619,50400.0
2005-02-04 15:55:00,30.99,31.03,30.99,31.0,37500.0,25.4537,25.4866,25.4537,25.4619,37500.0
2005-02-07 09:30:00,31.01,31.01,30.94,30.94,23600.0,25.4701,25.4701,25.4127,25.4127,23600.0
2005-02-07 09:35:00,30.93,30.93,30.87,30.9,3600.0,25.4044,25.4044,25.3552,25.3798,3600.0
2005-02-07 09:40:00,30.89,31.02,30.81,31.01,28600.0,25.3716,25.4784,25.3059,25.4701,28600.0
2005-02-07 09:45:00,31.01,31.05,31.0,31.0,10900.0,25.4701,25.503,25.4619,25.4619,10900.0
2005-02-07 09:50:00,31.0,31.03,31.0,31.01,12600.0,25.4619,25.4866,25.4619,25.4701,12600.0
2005-02-07 09:55:00,31.01,31.04,30.93,31.01,22100.0,25.4701,25.4948,25.4044,25.4701,22100.0
2005-02-07 10:00:00,31.03,31.03,30.97,30.99,14600.0,25.4866,25.4866,25.4373,25.4537,14600.0
2005-02-07 10:05:00,30.99,31.03,30.96,31.03,23000.0,25.4537,25.4866,25.4291,25.4866,23000.0
2005-02-07 10:10:00,31.04,31.1,31.04,31.1,6900.0,25.4948,25.5441,25.4948,25.5441,6900.0
2005-02-07 10:15:00,31.1,31.14,31.02,31.12,13000.0,25.5441,25.5769,25.4784,25.5605,13000.0
2005-02-07 10:20:00,31.14,31.2,31.14,31.2,12200.0,25.5769,25.6262,25.5769,25.6262,12200.0
2005-02-07 10:25:00,31.19,31.19,31.12,31.17,10500.0,25.618,25.618,25.5605,25.6016,10500.0
2005-02-07 10:30:00,31.17,31.19,31.15,31.18,19400.0,25.6016,25.618,25.5851,25.6098,19400.0
2005-02-07 10:35:00,31.18,31.21,31.18,31.2,6000.0,25.6098,25.6344,25.6098,25.6262,6000.0
2005-02-07 10:40:00,31.2,31.2,31.1,31.14,15600.0,25.6262,25.6262,25.5441,25.5769,15600.0
2005-02-07 10:45:00,31.18,31.18,31.16,31.17,1200.0,25.6098,25.6098,25.5933,25.6016,1200.0
2005-02-07 10:50:00,31.17,31.18,31.16,31.17,8500.0,25.6016,25.6098,25.5933,25.6016,8500.0
2005-02-07 10:55:00,31.17,31.17,31.13,31.13,6800.0,25.6016,25.6016,25.5687,25.5687,6800.0
2005-02-07 11:00:00,31.13,31.18,31.13,31.16,5900.0,25.5687,25.6098,25.5687,25.5933,5900.0
2005-02-07 11:05:00,31.17,31.17,31.15,31.15,5100.0,25.6016,25.6016,25.5851,25.5851,5100.0
2005-02-07 11:10:00,31.16,31.18,31.15,31.15,10100.0,25.5933,25.6098,25.5851,25.5851,10100.0
2005-02-07 11:15:00,31.15,31.15,31.14,31.14,13700.0,25.5851,25.5851,25.5769,25.5769,13700.0
2005-02-07 11:20:00,31.13,31.14,31.13,31.13,9800.0,25.5687,25.5769,25.5687,25.5687,9800.0
2005-02-07 11:25:00,31.13,31.15,31.1,31.11,11200.0,25.5687,25.5851,25.5441,25.5523,11200.0
2005-02-07 11:30:00,31.11,31.12,31.1,31.1,9100.0,25.5523,25.5605,25.5441,25.5441,9100.0
2005-02-07 11:35:00,31.1,31.1,31.09,31.09,11000.0,25.5441,25.5441,25.5359,25.5359,11000.0
2005-02-07 11:40:00,31.09,31.1,31.09,31.1,2700.0,25.5359,25.5441,25.5359,25.5441,2700.0
2005-02-07 11:45:00,31.12,31.12,31.1,31.1,6800.0,25.5605,25.5605,25.5441,25.5441,6800.0
2005-02-07 11:50:00,31.1,31.11,31.08,31.08,2300.0,25.5441,25.5523,25.5276,25.5276,2300.0
2005-02-07 11:55:00,31.08,31.1,31.07,31.09,3600.0,25.5276,25.5441,25.5194,25.5359,3600.0
2005-02-07 12:00:00,31.1,31.11,31.1,31.1,3000.0,25.5441,25.5523,25.5441,25.5441,3000.0
2005-02-07 12:05:00,31.1,31.1,31.0,31.05,15000.0,25.5441,25.5441,25.4619,25.503,15000.0
2005-02-07 12:10:00,31.04,31.05,31.01,31.01,4600.0,25.4948,25.503,25.4701,25.4701,4600.0
2005-02-07 12:15:00,31.01,31.03,30.98,31.03,11900.0,25.4701,25.4866,25.4455,25.4866,11900.0
2005-02-07 12:20:00,31.03,31.03,31.0,31.0,3600.0,25.4866,25.4866,25.4619,25.4619,3600.0
2005-02-07 12:25:00,31.0,31.01,30.99,31.0,4200.0,25.4619,25.4701,25.4537,25.4619,4200.0
2005-02-07 12:30:00,31.0,31.0,30.97,30.98,3300.0,25.4619,25.4619,25.4373,25.4455,3300.0
2005-02-07 12:35:00,30.98,30.98,30.97,30.98,4400.0,25.4455,25.4455,25.4373,25.4455,4400.0
2005-02-07 12:40:00,30.98,31.0,30.97,30.99,4400.0,25.4455,25.4619,25.4373,25.4537,4400.0
2005-02-07 12:45:00,30.99,31.02,30.97,31.02,4900.0,25.4537,25.4784,25.4373,25.4784,4900.0
2005-02-07 12:50:00,31.04,31.04,30.96,30.98,7400.0,25.4948,25.4948,25.4291,25.4455,7400.0
2005-02-07 12:55:00,30.98,30.98,30.94,30.96,6600.0,25.4455,25.4455,25.4127,25.4291,6600.0
2005-02-07 13:00:00,30.96,30.96,30.95,30.95,5300.0,25.4291,25.4291,25.4209,25.4209,5300.0
2005-02-07 13:05:00,30.94,30.95,30.94,30.94,4100.0,25.4127,25.4209,25.4127,25.4127,4100.0
2005-02-07 13:10:00,30.94,30.95,30.93,30.93,6600.0,25.4127,25.4209,25.4044,25.4044,6600.0
2005-02-07 13:15:00,30.93,30.93,30.91,30.92,2000.0,25.4044,25.4044,25.388,25.3962,2000.0
2005-02-07 13:20:00,30.91,30.92,30.9,30.91,14800.0,25.388,25.3962,25.3798,25.388,14800.0
2005-02-07 13:25:00,30.9,30.91,30.89,30.9,5300.0,25.3798,25.388,25.3716,25.3798,5300.0
2005-02-07 13:30:00,30.9,30.9,30.89,30.89,2500.0,25.3798,25.3798,25.3716,25.3716,2500.0
2005-02-07 13:35:00,30.9,30.9,30.87,30.88,9100.0,25.3798,25.3798,25.3552,25.3634,9100.0
2005-02-07 13:40:00,30.88,30.89,30.88,30.89,3100.0,25.3634,25.3716,25.3634,25.3716,3100.0
2005-02-07 13:45:00,30.88,30.88,30.84,30.84,3500.0,25.3634,25.3634,25.3305,25.3305,3500.0
2005-02-07 13:50:00,30.83,30.84,30.83,30.83,3700.0,25.3223,25.3305,25.3223,25.3223,3700.0
2005-02-07 13:55:00,30.83,30.83,30.77,30.78,4400.0,25.3223,25.3223,25.273,25.2812,4400.0
2005-02-07 14:00:00,30.77,30.78,30.73,30.74,17400.0,25.273,25.2812,25.2402,25.2484,17400.0
2005-02-07 14:05:00,30.74,30.75,30.71,30.72,10400.0,25.2484,25.2566,25.2237,25.232,10400.0
2005-02-07 14:10:00,30.73,30.74,30.73,30.74,6200.0,25.2402,25.2484,25.2402,25.2484,6200.0
2005-02-07 14:15:00,30.73,30.74,30.73,30.73,5100.0,25.2402,25.2484,25.2402,25.2402,5100.0
2005-02-07 14:20:00,30.73,30.75,30.73,30.74,4100.0,25.2402,25.2566,25.2402,25.2484,4100.0
2005-02-07 14:25:00,30.73,30.75,30.73,30.74,6000.0,25.2402,25.2566,25.2402,25.2484,6000.0
2005-02-07 14:30:00,30.74,30.81,30.74,30.79,8500.0,25.2484,25.3059,25.2484,25.2894,8500.0
2005-02-07 14:35:00,30.79,30.83,30.76,30.76,5600.0,25.2894,25.3223,25.2648,25.2648,5600.0
2005-02-07 14:40:00,30.76,30.77,30.76,30.77,7300.0,25.2648,25.273,25.2648,25.273,7300.0
2005-02-07 14:45:00,30.77,30.77,30.74,30.75,4900.0,25.273,25.273,25.2484,25.2566,4900.0
2005-02-07 14:50:00,30.75,30.76,30.74,30.76,13600.0,25.2566,25.2648,25.2484,25.2648,13600.0
2005-02-07 14:55:00,30.75,30.76,30.73,30.74,6600.0,25.2566,25.2648,25.2402,25.2484,6600.0
2005-02-07 15:00:00,30.75,30.8,30.71,30.71,12600.0,25.2566,25.2977,25.2237,25.2237,12600.0
2005-02-07 15:05:00,30.71,30.75,30.71,30.74,6800.0,25.2237,25.2566,25.2237,25.2484,6800.0
2005-02-07 15:10:00,30.74,30.75,30.73,30.75,9900.0,25.2484,25.2566,25.2402,25.2566,9900.0
2005-02-07 15:15:00,30.75,30.78,30.73,30.78,9300.0,25.2566,25.2812,25.2402,25.2812,9300.0
2005-02-07 15:20:00,30.77,30.77,30.72,30.72,8500.0,25.273,25.273,25.232,25.232,8500.0
2005-02-07 15:25:00,30.73,30.74,30.71,30.73,10200.0,25.2402,25.2484,25.2237,25.2402,10200.0
2005-02-07 15:30:00,30.73,30.75,30.72,30.74,15100.0,25.2402,25.2566,25.232,25.2484,15100.0
2005-02-07 15:35:00,30.75,30.83,30.74,30.8,20800.0,25.2566,25.3223,25.2484,25.2977,20800.0
2005-02-07 15:40:00,30.83,30.86,30.82,30.85,10000.0,25.3223,25.3469,25.3141,25.3387,10000.0
2005-02-07 15:45:00,30.85,30.85,30.8,30.8,11900.0,25.3387,25.3387,25.2977,25.2977,11900.0
2005-02-07 15:50:00,30.8,30.81,30.75,30.75,26300.0,25.2977,25.3059,25.2566,25.2566,26300.0
2005-02-07 15:55:00,30.74,30.75,30.73,30.74,28800.0,25.2484,25.2566,25.2402,25.2484,28800.0
2005-02-08 09:30:00,30.68,30.68,30.54,30.54,25800.0,25.1991,25.1991,25.0841,25.0841,25800.0
2005-02-08 09:35:00,30.54,30.65,30.54,30.6,3800.0,25.0841,25.1745,25.0841,25.1334,3800.0
2005-02-08 09:40:00,30.68,30.75,30.65,30.74,35800.0,25.1991,25.2566,25.1745,25.2484,35800.0
2005-02-08 09:45:00,30.73,30.74,30.58,30.66,16900.0,25.2402,25.2484,25.117,25.1827,16900.0
2005-02-08 09:50:00,30.67,30.67,30.64,30.64,1600.0,25.1909,25.1909,25.1662,25.1662,1600.0
2005-02-08 09:55:00,30.65,30.7,30.64,30.7,15800.0,25.1745,25.2155,25.1662,25.2155,15800.0
2005-02-08 10:00:00,30.7,30.7,30.69,30.7,12300.0,25.2155,25.2155,25.2073,25.2155,12300.0
2005-02-08 10:05:00,30.7,30.85,30.7,30.85,35900.0,25.2155,25.3387,25.2155,25.3387,35900.0
2005-02-08 10:10:00,30.85,30.93,30.85,30.92,7400.0,25.3387,25.4044,25.3387,25.3962,7400.0
2005-02-08 10:15:00,30.92,30.92,30.83,30.85,10300.0,25.3962,25.3962,25.3223,25.3387,10300.0
2005-02-08 10:20:00,30.82,30.83,30.78,30.81,2800.0,25.3141,25.3223,25.2812,25.3059,2800.0
2005-02-08 10:25:00,30.78,30.78,30.73,30.75,2500.0,25.2812,25.2812,25.2402,25.2566,2500.0
2005-02-08 10:30:00,30.74,30.74,30.65,30.68,30700.0,25.2484,25.2484,25.1745,25.1991,30700.0
2005-02-08 10:35:00,30.69,30.72,30.69,30.71,19600.0,25.2073,25.232,25.2073,25.2237,19600.0
2005-02-08 10:40:00,30.72,30.72,30.71,30.72,7000.0,25.232,25.232,25.2237,25.232,7000.0
2005-02-08 10:45:00,30.72,30.72,30.71,30.71,4400.0,25.232,25.232,25.2237,25.2237,4400.0
2005-02-08 10:50:00,30.7,30.71,30.64,30.7,5300.0,25.2155,25.2237,25.1662,25.2155,5300.0
2005-02-08 10:55:00,30.69,30.7,30.6,30.63,19500.0,25.2073,25.2155,25.1334,25.158,19500.0
2005-02-08 11:00:00,30.63,30.63,30.59,30.63,18400.0,25.158,25.158,25.1252,25.158,18400.0
2005-02-08 11:05:00,30.63,30.64,30.6,30.64,10900.0,25.158,25.1662,25.1334,25.1662,10900.0
2005-02-08 11:10:00,30.64,30.65,30.61,30.61,4500.0,25.1662,25.1745,25.1416,25.1416,4500.0
2005-02-08 11:15:00,30.62,30.62,30.55,30.56,9000.0,25.1498,25.1498,25.0923,25.1005,9000.0
2005-02-08 11:20:00,30.55,30.58,30.55,30.57,6900.0,25.0923,25.117,25.0923,25.1088,6900.0
2005-02-08 11:25:00,30.57,30.58,30.5,30.53,11500.0,25.1088,25.117,25.0513,25.0759,11500.0
2005-02-08 11:30:00,30.53,30.54,30.52,30.54,15200.0,25.0759,25.0841,25.0677,25.0841,15200.0
2005-02-08 11:35:00,30.54,30.56,30.53,30.54,4200.0,25.0841,25.1005,25.0759,25.0841,4200.0
2005-02-08 11:40:00,30.55,30.63,30.54,30.61,8800.0,25.0923,25.158,25.0841,25.1416,8800.0
2005-02-08 11:45:00,30.6,30.61,30.57,30.57,11400.0,25.1334,25.1416,25.1088,25.1088,11400.0
2005-02-08 11:50:00,30.57,30.57,30.48,30.54,25500.0,25.1088,25.1088,25.0348,25.0841,25500.0
2005-02-08 11:55:00,30.54,30.56,30.52,30.55,9300.0,25.0841,25.1005,25.0677,25.0923,9300.0
2005-02-08 12:00:00,30.55,30.56,30.53,30.54,4500.0,25.0923,25.1005,25.0759,25.0841,4500.0
2005-02-08 12:05:00,30.54,30.54,30.44,30.44,17500.0,25.0841,25.0841,25.002,25.002,17500.0
2005-02-08 12:10:00,30.44,30.5,30.42,30.47,10100.0,25.002,25.0513,24.9855,25.0266,10100.0
2005-02-08 12:15:00,30.46,30.47,30.42,30.43,6800.0,25.0184,25.0266,24.9855,24.9938,6800.0
2005-02-08 12:20:00,30.44,30.44,30.39,30.41,9500.0,25.002,25.002,24.9609,24.9773,9500.0
2005-02-08 12:25:00,30.4,30.4,30.36,30.36,8500.0,24.9691,24.9691,24.9363,24.9363,8500.0
2005-02-08 12:30:00,30.37,30.37,30.34,30.34,13300.0,24.9445,24.9445,24.9198,24.9198,13300.0
2005-02-08 12:35:00,30.34,30.35,30.3,30.34,8500.0,24.9198,24.9281,24.887,24.9198,8500.0
2005-02-08 12:40:00,30.34,30.35,30.32,30.35,15500.0,24.9198,24.9281,24.9034,24.9281,15500.0
2005-02-08 12:45:00,30.35,30.35,30.34,30.34,12400.0,24.9281,24.9281,24.9198,24.9198,12400.0
2005-02-08 12:50:00,30.34,30.39,30.31,30.31,26800.0,24.9198,24.9609,24.8952,24.8952,26800.0
2005-02-08 12:55:00,30.3,30.32,30.27,30.3,4900.0,24.887,24.9034,24.8623,24.887,4900.0
2005-02-08 13:00:00,30.31,30.36,30.3,30.36,8000.0,24.8952,24.9363,24.887,24.9363,8000.0
2005-02-08 13:05:00,30.35,30.37,30.35,30.37,8500.0,24.9281,24.9445,24.9281,24.9445,8500.0
2005-02-08 13:10:00,30.36,30.4,30.36,30.38,4900.0,24.9363,24.9691,24.9363,24.9527,4900.0
2005-02-08 13:15:00,30.38,30.4,30.37,30.38,3000.0,24.9527,24.9691,24.9445,24.9527,3000.0
2005-02-08 13:20:00,30.38,30.4,30.37,30.37,9300.0,24.9527,24.9691,24.9445,24.9445,9300.0
2005-02-08 13:25:00,30.39,30.43,30.38,30.43,2800.0,24.9609,24.9938,24.9527,24.9938,2800.0
2005-02-08 13:30:00,30.43,30.49,30.43,30.48,8900.0,24.9938,25.043,24.9938,25.0348,8900.0
2005-02-08 13:35:00,30.48,30.49,30.47,30.48,9600.0,25.0348,25.043,25.0266,25.0348,9600.0
2005-02-08 13:40:00,30.48,30.5,30.48,30.48,12900.0,25.0348,25.0513,25.0348,25.0348,12900.0
2005-02-08 13:45:00,30.48,30.48,30.41,30.43,5400.0,25.0348,25.0348,24.9773,24.9938,5400.0
2005-02-08 13:50:00,30.45,30.46,30.44,30.45,5300.0,25.0102,25.0184,25.002,25.0102,5300.0
2005-02-08 13:55:00,30.44,30.45,30.43,30.44,4700.0,25.002,25.0102,24.9938,25.002,4700.0
2005-02-08 14:00:00,30.45,30.48,30.45,30.46,4500.0,25.0102,25.0348,25.0102,25.0184,4500.0
2005-02-08 14:05:00,30.45,30.49,30.45,30.47,10700.0,25.0102,25.043,25.0102,25.0266,10700.0
2005-02-08 14:10:00,30.47,30.47,30.44,30.46,9100.0,25.0266,25.0266,25.002,25.0184,9100.0
2005-02-08 14:15:00,30.46,30.49,30.44,30.48,10600.0,25.0184,25.043,25.002,25.0348,10600.0
2005-02-08 14:20:00,30.49,30.49,30.43,30.43,4900.0,25.043,25.043,24.9938,24.9938,4900.0
2005-02-08 14:25:00,30.44,30.45,30.39,30.39,16800.0,25.002,25.0102,24.9609,24.9609,16800.0
2005-02-08 14:30:00,30.4,30.42,30.4,30.42,12800.0,24.9691,24.9855,24.9691,24.9855,12800.0
2005-02-08 14:35:00,30.41,30.41,30.37,30.38,4900.0,24.9773,24.9773,24.9445,24.9527,4900.0
2005-02-08 14:40:00,30.38,30.39,30.37,30.37,8500.0,24.9527,24.9609,24.9445,24.9445,8500.0
2005-02-08 14:45:00,30.37,30.38,30.36,30.38,9400.0,24.9445,24.9527,24.9363,24.9527,9400.0
2005-02-08 14:50:00,30.38,30.41,30.38,30.41,5100.0,24.9527,24.9773,24.9527,24.9773,5100.0
2005-02-08 14:55:00,30.4,30.42,30.37,30.42,9300.0,24.9691,24.9855,24.9445,24.9855,9300.0
2005-02-08 15:00:00,30.45,30.45,30.43,30.43,6500.0,25.0102,25.0102,24.9938,24.9938,6500.0
2005-02-08 15:05:00,30.44,30.45,30.42,30.45,6700.0,25.002,25.0102,24.9855,25.0102,6700.0
2005-02-08 15:10:00,30.45,30.49,30.45,30.45,8900.0,25.0102,25.043,25.0102,25.0102,8900.0
2005-02-08 15:15:00,30.46,30.46,30.43,30.45,13400.0,25.0184,25.0184,24.9938,25.0102,13400.0
2005-02-08 15:20:00,30.45,30.45,30.41,30.42,10300.0,25.0102,25.0102,24.9773,24.9855,10300.0
2005-02-08 15:25:00,30.43,30.46,30.42,30.46,16700.0,24.9938,25.0184,24.9855,25.0184,16700.0
2005-02-08 15:30:00,30.46,30.49,30.45,30.49,11900.0,25.0184,25.043,25.0102,25.043,11900.0
2005-02-08 15:35:00,30.49,30.5,30.48,30.49,15000.0,25.043,25.0513,25.0348,25.043,15000.0
2005-02-08 15:40:00,30.49,30.49,30.47,30.48,15200.0,25.043,25.043,25.0266,25.0348,15200.0
2005-02-08 15:45:00,30.48,30.49,30.41,30.41,13100.0,25.0348,25.043,24.9773,24.9773,13100.0
2005-02-08 15:50:00,30.4,30.49,30.4,30.49,15700.0,24.9691,25.043,24.9691,25.043,15700.0
2005-02-08 15:55:00,30.48,30.5,30.47,30.49,15200.0,25.0348,25.0513,25.0266,25.043,15200.0
2005-02-09 09:30:00,30.71,30.85,30.47,30.7,17200.0,25.2237,25.3387,25.0266,25.2155,17200.0
2005-02-09 09:35:00,30.7,30.77,30.65,30.66,6100.0,25.2155,25.273,25.1745,25.1827,6100.0
2005-02-09 09:40:00,30.65,30.71,30.65,30.71,6300.0,25.1745,25.2237,25.1745,25.2237,6300.0
2005-02-09 09:45:00,30.7,30.73,30.7,30.73,6700.0,25.2155,25.2402,25.2155,25.2402,6700.0
2005-02-09 09:50:00,30.7,30.73,30.67,30.73,3000.0,25.2155,25.2402,25.1909,25.2402,3000.0
2005-02-09 09:55:00,30.69,30.7,30.66,30.66,4300.0,25.2073,25.2155,25.1827,25.1827,4300.0
2005-02-09 10:00:00,30.68,30.71,30.66,30.7,6200.0,25.1991,25.2237,25.1827,25.2155,6200.0
2005-02-09 10:05:00,30.7,30.73,30.7,30.71,6300.0,25.2155,25.2402,25.2155,25.2237,6300.0
2005-02-09 10:10:00,30.7,30.71,30.57,30.57,8700.0,25.2155,25.2237,25.1088,25.1088,8700.0
2005-02-09 10:15:00,30.57,30.6,30.56,30.56,8200.0,25.1088,25.1334,25.1005,25.1005,8200.0
2005-02-09 10:20:00,30.56,30.61,30.56,30.57,6500.0,25.1005,25.1416,25.1005,25.1088,6500.0
2005-02-09 10:25:00,30.57,30.62,30.55,30.59,5900.0,25.1088,25.1498,25.0923,25.1252,5900.0
2005-02-09 10:30:00,30.59,30.6,30.53,30.57,8700.0,25.1252,25.1334,25.0759,25.1088,8700.0
2005-02-09 10:35:00,30.56,30.58,30.55,30.58,4100.0,25.1005,25.117,25.0923,25.117,4100.0
2005-02-09 10:40:00,30.6,30.61,30.58,30.59,4700.0,25.1334,25.1416,25.117,25.1252,4700.0
2005-02-09 10:45:00,30.58,30.64,30.57,30.64,6400.0,25.117,25.1662,25.1088,25.1662,6400.0
2005-02-09 10:50:00,30.64,30.65,30.63,30.65,3800.0,25.1662,25.1745,25.158,25.1745,3800.0
2005-02-09 10:55:00,30.65,30.7,30.64,30.66,4700.0,25.1745,25.2155,25.1662,25.1827,4700.0
2005-02-09 11:00:00,30.66,30.68,30.63,30.65,6400.0,25.1827,25.1991,25.158,25.1745,6400.0
2005-02-09 11:05:00,30.64,30.7,30.64,30.67,3500.0,25.1662,25.2155,25.1662,25.1909,3500.0
2005-02-09 11:10:00,30.67,30.7,30.64,30.68,4600.0,25.1909,25.2155,25.1662,25.1991,4600.0
2005-02-09 11:15:00,30.68,30.72,30.68,30.69,8100.0,25.1991,25.232,25.1991,25.2073,8100.0
2005-02-09 11:20:00,30.68,30.74,30.68,30.74,5700.0,25.1991,25.2484,25.1991,25.2484,5700.0
2005-02-09 11:25:00,30.74,30.75,30.69,30.7,8200.0,25.2484,25.2566,25.2073,25.2155,8200.0
2005-02-09 11:30:00,30.69,30.73,30.68,30.73,8500.0,25.2073,25.2402,25.1991,25.2402,8500.0
2005-02-09 11:35:00,30.73,30.75,30.72,30.73,7700.0,25.2402,25.2566,25.232,25.2402,7700.0
2005-02-09 11:40:00,30.73,30.75,30.72,30.73,5800.0,25.2402,25.2566,25.232,25.2402,5800.0
2005-02-09 11:45:00,30.73,30.75,30.72,30.72,8700.0,25.2402,25.2566,25.232,25.232,8700.0
2005-02-09 11:50:00,30.73,30.74,30.73,30.74,7800.0,25.2402,25.2484,25.2402,25.2484,7800.0
2005-02-09 11:55:00,30.74,30.74,30.72,30.73,3000.0,25.2484,25.2484,25.232,25.2402,3000.0
2005-02-09 12:00:00,30.73,30.73,30.72,30.73,78900.0,25.2402,25.2402,25.232,25.2402,78900.0
2005-02-09 12:05:00,30.73,30.73,30.68,30.69,3400.0,25.2402,25.2402,25.1991,25.2073,3400.0
2005-02-09 12:10:00,30.7,30.7,30.69,30.69,12400.0,25.2155,25.2155,25.2073,25.2073,12400.0
2005-02-09 12:15:00,30.69,30.7,30.69,30.7,4100.0,25.2073,25.2155,25.2073,25.2155,4100.0
2005-02-09 12:20:00,30.69,30.73,30.69,30.72,22500.0,25.2073,25.2402,25.2073,25.232,22500.0
2005-02-09 12:25:00,30.75,30.75,30.71,30.71,5100.0,25.2566,25.2566,25.2237,25.2237,5100.0
2005-02-09 12:30:00,30.72,30.72,30.71,30.72,1900.0,25.232,25.232,25.2237,25.232,1900.0
2005-02-09 12:35:00,30.72,30.75,30.72,30.73,22700.0,25.232,25.2566,25.232,25.2402,22700.0
2005-02-09 12:40:00,30.74,30.75,30.73,30.73,4200.0,25.2484,25.2566,25.2402,25.2402,4200.0
2005-02-09 12:45:00,30.75,30.75,30.73,30.74,3800.0,25.2566,25.2566,25.2402,25.2484,3800.0
2005-02-09 12:50:00,30.74,30.78,30.74,30.78,13500.0,25.2484,25.2812,25.2484,25.2812,13500.0
2005-02-09 12:55:00,30.78,30.79,30.73,30.76,8500.0,25.2812,25.2894,25.2402,25.2648,8500.0
2005-02-09 13:00:00,30.76,30.82,30.75,30.79,41900.0,25.2648,25.3141,25.2566,25.2894,41900.0
2005-02-09 13:05:00,30.8,30.85,30.8,30.84,6600.0,25.2977,25.3387,25.2977,25.3305,6600.0
2005-02-09 13:10:00,30.84,30.89,30.83,30.89,3300.0,25.3305,25.3716,25.3223,25.3716,3300.0
2005-02-09 13:15:00,30.89,30.92,30.87,30.88,3200.0,25.3716,25.3962,25.3552,25.3634,3200.0
2005-02-09 13:20:00,30.88,30.95,30.88,30.94,4500.0,25.3634,25.4209,25.3634,25.4127,4500.0
2005-02-09 13:25:00,30.95,30.98,30.95,30.97,5000.0,25.4209,25.4455,25.4209,25.4373,5000.0
2005-02-09 13:30:00,30.97,30.99,30.96,30.99,6000.0,25.4373,25.4537,25.4291,25.4537,6000.0
2005-02-09 13:35:00,30.99,31.0,30.97,30.98,7500.0,25.4537,25.4619,25.4373,25.4455,7500.0
2005-02-09 13:40:00,30.99,31.01,30.99,31.01,15700.0,25.4537,25.4701,25.4537,25.4701,15700.0
2005-02-09 13:45:00,31.01,31.01,30.98,31.0,6900.0,25.4701,25.4701,25.4455,25.4619,6900.0
2005-02-09 13:50:00,30.99,31.03,30.98,31.01,6000.0,25.4537,25.4866,25.4455,25.4701,6000.0
2005-02-09 13:55:00,31.01,31.03,30.92,30.93,6100.0,25.4701,25.4866,25.3962,25.4044,6100.0
2005-02-09 14:00:00,30.93,30.93,30.89,30.89,71300.0,25.4044,25.4044,25.3716,25.3716,71300.0
2005-02-09 14:05:00,30.89,30.9,30.85,30.85,5200.0,25.3716,25.3798,25.3387,25.3387,5200.0
2005-02-09 14:10:00,30.86,30.86,30.83,30.84,3800.0,25.3469,25.3469,25.3223,25.3305,3800.0
2005-02-09 14:15:00,30.84,30.84,30.8,30.8,5300.0,25.3305,25.3305,25.2977,25.2977,5300.0
2005-02-09 14:20:00,30.81,30.81,30.79,30.79,5600.0,25.3059,25.3059,25.2894,25.2894,5600.0
2005-02-09 14:25:00,30.79,30.79,30.77,30.77,4900.0,25.2894,25.2894,25.273,25.273,4900.0
2005-02-09 14:30:00,30.78,30.78,30.76,30.76,4800.0,25.2812,25.2812,25.2648,25.2648,4800.0
2005-02-09 14:35:00,30.77,30.77,30.76,30.77,10600.0,25.273,25.273,25.2648,25.273,10600.0
2005-02-09 14:40:00,30.77,30.79,30.76,30.78,8500.0,25.273,25.2894,25.2648,25.2812,8500.0
2005-02-09 14:45:00,30.77,30.77,30.74,30.76,8800.0,25.273,25.273,25.2484,25.2648,8800.0
2005-02-09 14:50:00,30.75,30.78,30.75,30.75,17300.0,25.2566,25.2812,25.2566,25.2566,17300.0
2005-02-09 14:55:00,30.76,30.76,30.75,30.75,7000.0,25.2648,25.2648,25.2566,25.2566,7000.0
2005-02-09 15:00:00,30.75,30.79,30.75,30.75,60400.0,25.2566,25.2894,25.2566,25.2566,60400.0
2005-02-09 15:05:00,30.75,30.76,30.74,30.76,5700.0,25.2566,25.2648,25.2484,25.2648,5700.0
2005-02-09 15:10:00,30.78,30.8,30.76,30.8,7600.0,25.2812,25.2977,25.2648,25.2977,7600.0
2005-02-09 15:15:00,30.8,30.84,30.79,30.84,18900.0,25.2977,25.3305,25.2894,25.3305,18900.0
2005-02-09 15:20:00,30.86,30.91,30.85,30.9,8500.0,25.3469,25.388,25.3387,25.3798,8500.0
2005-02-09 15:25:00,30.89,30.9,30.88,30.89,9000.0,25.3716,25.3798,25.3634,25.3716,9000.0
2005-02-09 15:30:00,30.89,30.92,30.88,30.91,8200.0,25.3716,25.3962,25.3634,25.388,8200.0
2005-02-09 15:35:00,30.91,30.93,30.84,30.88,15900.0,25.388,25.4044,25.3305,25.3634,15900.0
2005-02-09 15:40:00,30.88,30.88,30.84,30.84,10300.0,25.3634,25.3634,25.3305,25.3305,10300.0
2005-02-09 15:45:00,30.84,30.88,30.82,30.88,14100.0,25.3305,25.3634,25.3141,25.3634,14100.0
2005-02-09 15:50:00,30.88,30.89,30.85,30.87,11300.0,25.3634,25.3716,25.3387,25.3552,11300.0
2005-02-09 15:55:00,30.87,30.87,30.8,30.84,16600.0,25.3552,25.3552,25.2977,25.3305,16600.0
2005-02-10 09:30:00,30.85,30.94,30.75,30.94,10800.0,25.3387,25.4127,25.2566,25.4127,10800.0
2005-02-10 09:35:00,30.9,30.99,30.7,30.86,2700.0,25.3798,25.4537,25.2155,25.3469,2700.0
2005-02-10 09:40:00,30.85,30.85,30.71,30.77,5900.0,25.3387,25.3387,25.2237,25.273,5900.0
2005-02-10 09:45:00,30.77,30.79,30.77,30.79,5800.0,25.273,25.2894,25.273,25.2894,5800.0
2005-02-10 09:50:00,30.81,30.91,30.81,30.86,5900.0,25.3059,25.388,25.3059,25.3469,5900.0
2005-02-10 09:55:00,30.86,30.89,30.79,30.84,6200.0,25.3469,25.3716,25.2894,25.3305,6200.0
2005-02-10 10:00:00,30.8,30.84,30.8,30.84,3700.0,25.2977,25.3305,25.2977,25.3305,3700.0
2005-02-10 10:05:00,30.86,30.87,30.83,30.84,4600.0,25.3469,25.3552,25.3223,25.3305,4600.0
2005-02-10 10:10:00,30.85,30.85,30.85,30.85,1300.0,25.3387,25.3387,25.3387,25.3387,1300.0
2005-02-10 10:15:00,30.85,30.9,30.85,30.9,2000.0,25.3387,25.3798,25.3387,25.3798,2000.0
2005-02-10 10:20:00,30.9,30.92,30.89,30.89,1500.0,25.3798,25.3962,25.3716,25.3716,1500.0
2005-02-10 10:25:00,30.89,30.89,30.85,30.86,2300.0,25.3716,25.3716,25.3387,25.3469,2300.0
2005-02-10 10:30:00,30.87,30.91,30.87,30.91,2100.0,25.3552,25.388,25.3552,25.388,2100.0
2005-02-10 10:35:00,30.91,30.91,30.9,30.91,700.0,25.388,25.388,25.3798,25.388,700.0
2005-02-10 10:40:00,30.89,30.9,30.86,30.86,1200.0,25.3716,25.3798,25.3469,25.3469,1200.0
2005-02-10 10:45:00,30.86,30.87,30.85,30.85,2700.0,25.3469,25.3552,25.3387,25.3387,2700.0
2005-02-10 10:50:00,30.84,30.85,30.84,30.84,3200.0,25.3305,25.3387,25.3305,25.3305,3200.0
2005-02-10 10:55:00,30.85,30.86,30.85,30.86,900.0,25.3387,25.3469,25.3387,25.3469,900.0
2005-02-10 11:00:00,30.86,30.87,30.85,30.85,3700.0,25.3469,25.3552,25.3387,25.3387,3700.0
2005-02-10 11:05:00,30.85,30.85,30.8,30.82,3500.0,25.3387,25.3387,25.2977,25.3141,3500.0
2005-02-10 11:10:00,30.82,30.83,30.8,30.81,4500.0,25.3141,25.3223,25.2977,25.3059,4500.0
2005-02-10 11:15:00,30.81,30.81,30.74,30.74,2500.0,25.3059,25.3059,25.2484,25.2484,2500.0
2005-02-10 11:20:00,30.74,30.76,30.74,30.76,3500.0,25.2484,25.2648,25.2484,25.2648,3500.0
2005-02-10 11:25:00,30.76,30.8,30.76,30.8,3100.0,25.2648,25.2977,25.2648,25.2977,3100.0
2005-02-10 11:30:00,30.82,30.84,30.82,30.82,3500.0,25.3141,25.3305,25.3141,25.3141,3500.0
2005-02-10 11:35:00,30.82,30.83,30.82,30.83,1100.0,25.3141,25.3223,25.3141,25.3223,1100.0
2005-02-10 11:40:00,30.84,30.84,30.78,30.81,7500.0,25.3305,25.3305,25.2812,25.3059,7500.0
2005-02-10 11:45:00,30.79,30.84,30.79,30.82,4500.0,25.2894,25.3305,25.2894,25.3141,4500.0
2005-02-10 11:50:00,30.83,30.85,30.83,30.84,3100.0,25.3223,25.3387,25.3223,25.3305,3100.0
2005-02-10 11:55:00,30.84,30.85,30.8,30.8,3400.0,25.3305,25.3387,25.2977,25.2977,3400.0
2005-02-10 12:00:00,30.83,30.87,30.83,30.87,4400.0,25.3223,25.3552,25.3223,25.3552,4400.0
2005-02-10 12:05:00,30.88,30.88,30.87,30.87,1200.0,25.3634,25.3634,25.3552,25.3552,1200.0
2005-02-10 12:10:00,30.87,30.88,30.86,30.87,4500.0,25.3552,25.3634,25.3469,25.3552,4500.0
2005-02-10 12:15:00,30.87,30.87,30.87,30.87,1300.0,25.3552,25.3552,25.3552,25.3552,1300.0
2005-02-10 12:20:00,30.86,30.92,30.86,30.92,6300.0,25.3469,25.3962,25.3469,25.3962,6300.0
2005-02-10 12:25:00,30.93,30.96,30.91,30.91,5300.0,25.4044,25.4291,25.388,25.388,5300.0
2005-02-10 12:30:00,30.93,30.95,30.93,30.95,1000.0,25.4044,25.4209,25.4044,25.4209,1000.0
2005-02-10 12:35:00,30.91,30.91,30.88,30.89,2100.0,25.388,25.388,25.3634,25.3716,2100.0
2005-02-10 12:40:00,30.89,30.89,30.89,30.89,400.0,25.3716,25.3716,25.3716,25.3716,400.0
2005-02-10 12:45:00,30.88,30.88,30.84,30.88,3400.0,25.3634,25.3634,25.3305,25.3634,3400.0
2005-02-10 12:50:00,30.88,30.89,30.87,30.87,900.0,25.3634,25.3716,25.3552,25.3552,900.0
2005-02-10 12:55:00,30.86,30.88,30.86,30.86,900.0,25.3469,25.3634,25.3469,25.3469,900.0
2005-02-10 13:00:00,30.86,30.86,30.79,30.8,3200.0,25.3469,25.3469,25.2894,25.2977,3200.0
2005-02-10 13:05:00,30.8,30.8,30.77,30.77,3800.0,25.2977,25.2977,25.273,25.273,3800.0
2005-02-10 13:10:00,30.78,30.79,30.78,30.79,4100.0,25.2812,25.2894,25.2812,25.2894,4100.0
2005-02-10 13:15:00,30.77,30.78,30.77,30.78,7100.0,25.273,25.2812,25.273,25.2812,7100.0
2005-02-10 13:20:00,30.77,30.77,30.75,30.75,2400.0,25.273,25.273,25.2566,25.2566,2400.0
2005-02-10 13:25:00,30.75,30.79,30.75,30.79,4600.0,25.2566,25.2894,25.2566,25.2894,4600.0
2005-02-10 13:30:00,30.79,30.82,30.79,30.82,4100.0,25.2894,25.3141,25.2894,25.3141,4100.0
2005-02-10 13:35:00,30.82,30.85,30.82,30.85,1800.0,25.3141,25.3387,25.3141,25.3387,1800.0
2005-02-10 13:40:00,30.85,30.86,30.83,30.83,2700.0,25.3387,25.3469,25.3223,25.3223,2700.0
2005-02-10 13:45:00,30.82,30.86,30.82,30.84,2300.0,25.3141,25.3469,25.3141,25.3305,2300.0
2005-02-10 13:50:00,30.86,30.88,30.84,30.88,3200.0,25.3469,25.3634,25.3305,25.3634,3200.0
2005-02-10 13:55:00,30.88,30.88,30.83,30.85,4700.0,25.3634,25.3634,25.3223,25.3387,4700.0
2005-02-10 14:00:00,30.85,30.85,30.84,30.84,5100.0,25.3387,25.3387,25.3305,25.3305,5100.0
2005-02-10 14:05:00,30.85,30.85,30.82,30.84,1000.0,25.3387,25.3387,25.3141,25.3305,1000.0
2005-02-10 14:10:00,30.84,30.84,30.79,30.79,3300.0,25.3305,25.3305,25.2894,25.2894,3300.0
2005-02-10 14:15:00,30.79,30.8,30.78,30.79,3200.0,25.2894,25.2977,25.2812,25.2894,3200.0
2005-02-10 14:20:00,30.79,30.81,30.79,30.81,2800.0,25.2894,25.3059,25.2894,25.3059,2800.0
2005-02-10 14:25:00,30.8,30.8,30.78,30.8,1800.0,25.2977,25.2977,25.2812,25.2977,1800.0
2005-02-10 14:30:00,30.8,30.8,30.79,30.8,1600.0,25.2977,25.2977,25.2894,25.2977,1600.0
2005-02-10 14:35:00,30.81,30.83,30.81,30.83,5100.0,25.3059,25.3223,25.3059,25.3223,5100.0
2005-02-10 14:40:00,30.83,30.84,30.73,30.8,11300.0,25.3223,25.3305,25.2402,25.2977,11300.0
2005-02-10 14:45:00,30.79,30.79,30.78,30.79,3600.0,25.2894,25.2894,25.2812,25.2894,3600.0
2005-02-10 14:50:00,30.8,30.84,30.8,30.82,3600.0,25.2977,25.3305,25.2977,25.3141,3600.0
2005-02-10 14:55:00,30.83,30.83,30.82,30.82,1900.0,25.3223,25.3223,25.3141,25.3141,1900.0
2005-02-10 15:00:00,30.83,30.85,30.82,30.83,2200.0,25.3223,25.3387,25.3141,25.3223,2200.0
2005-02-10 15:05:00,30.84,30.85,30.83,30.85,4600.0,25.3305,25.3387,25.3223,25.3387,4600.0
2005-02-10 15:10:00,30.84,30.86,30.84,30.86,3600.0,25.3305,25.3469,25.3305,25.3469,3600.0
2005-02-10 15:15:00,30.85,30.86,30.84,30.85,4800.0,25.3387,25.3469,25.3305,25.3387,4800.0
2005-02-10 15:20:00,30.85,30.87,30.85,30.87,5300.0,25.3387,25.3552,25.3387,25.3552,5300.0
2005-02-10 15:25:00,30.87,30.94,30.87,30.93,4500.0,25.3552,25.4127,25.3552,25.4044,4500.0
2005-02-10 15:30:00,30.92,30.98,30.92,30.97,9900.0,25.3962,25.4455,25.3962,25.4373,9900.0
2005-02-10 15:35:00,30.98,30.98,30.89,30.9,5200.0,25.4455,25.4455,25.3716,25.3798,5200.0
2005-02-10 15:40:00,30.9,30.97,30.9,30.96,19300.0,25.3798,25.4373,25.3798,25.4291,19300.0
2005-02-10 15:45:00,30.95,30.96,30.93,30.94,14500.0,25.4209,25.4291,25.4044,25.4127,14500.0
2005-02-10 15:50:00,30.94,30.95,30.92,30.92,2300.0,25.4127,25.4209,25.3962,25.3962,2300.0
2005-02-10 15:55:00,30.93,30.94,30.91,30.93,9000.0,25.4044,25.4127,25.388,25.4044,9000.0
2005-02-11 09:30:00,30.82,30.88,30.82,30.86,11100.0,25.3141,25.3634,25.3141,25.3469,11100.0
2005-02-11 09:35:00,30.9,30.9,30.89,30.9,5100.0,25.3798,25.3798,25.3716,25.3798,5100.0
2005-02-11 09:40:00,30.9,30.91,30.89,30.91,4000.0,25.3798,25.388,25.3716,25.388,4000.0
2005-02-11 09:45:00,30.95,30.99,30.95,30.97,3100.0,25.4209,25.4537,25.4209,25.4373,3100.0
2005-02-11 09:50:00,30.97,31.08,30.97,31.08,5300.0,25.4373,25.5276,25.4373,25.5276,5300.0
2005-02-11 09:55:00,31.08,31.1,31.04,31.04,2900.0,25.5276,25.5441,25.4948,25.4948,2900.0
2005-02-11 10:00:00,31.03,31.03,30.99,31.0,3600.0,25.4866,25.4866,25.4537,25.4619,3600.0
2005-02-11 10:05:00,30.99,31.0,30.98,30.99,2900.0,25.4537,25.4619,25.4455,25.4537,2900.0
2005-02-11 10:10:00,30.99,30.99,30.96,30.96,1200.0,25.4537,25.4537,25.4291,25.4291,1200.0
2005-02-11 10:15:00,30.96,30.96,30.92,30.95,3800.0,25.4291,25.4291,25.3962,25.4209,3800.0
2005-02-11 10:20:00,30.95,30.97,30.92,30.97,2400.0,25.4209,25.4373,25.3962,25.4373,2400.0
2005-02-11 10:25:00,31.0,31.03,30.98,31.03,6000.0,25.4619,25.4866,25.4455,25.4866,6000.0
2005-02-11 10:30:00,31.03,31.03,31.0,31.0,2700.0,25.4866,25.4866,25.4619,25.4619,2700.0
2005-02-11 10:35:00,30.99,31.01,30.98,31.0,2500.0,25.4537,25.4701,25.4455,25.4619,2500.0
2005-02-11 10:40:00,31.0,31.01,30.99,30.99,3000.0,25.4619,25.4701,25.4537,25.4537,3000.0
2005-02-11 10:45:00,31.0,31.0,30.98,30.99,3200.0,25.4619,25.4619,25.4455,25.4537,3200.0
2005-02-11 10:50:00,30.99,31.0,30.99,30.99,1300.0,25.4537,25.4619,25.4537,25.4537,1300.0
2005-02-11 10:55:00,30.99,30.99,30.98,30.98,600.0,25.4537,25.4537,25.4455,25.4455,600.0
2005-02-11 11:00:00,30.99,31.0,30.97,30.99,9600.0,25.4537,25.4619,25.4373,25.4537,9600.0
2005-02-11 11:05:00,31.0,31.0,30.99,30.99,4800.0,25.4619,25.4619,25.4537,25.4537,4800.0
2005-02-11 11:10:00,30.99,31.0,30.99,31.0,13300.0,25.4537,25.4619,25.4537,25.4619,13300.0
2005-02-11 11:15:00,31.0,31.05,30.99,31.02,25400.0,25.4619,25.503,25.4537,25.4784,25400.0
2005-02-11 11:20:00,31.02,31.02,31.0,31.0,7000.0,25.4784,25.4784,25.4619,25.4619,7000.0
2005-02-11 11:25:00,30.99,31.1,30.99,31.1,8600.0,25.4537,25.5441,25.4537,25.5441,8600.0
2005-02-11 11:30:00,31.1,31.11,31.08,31.1,12600.0,25.5441,25.5523,25.5276,25.5441,12600.0
2005-02-11 11:35:00,31.1,31.1,31.05,31.06,8900.0,25.5441,25.5441,25.503,25.5112,8900.0
2005-02-11 11:40:00,31.05,31.07,31.05,31.05,6500.0,25.503,25.5194,25.503,25.503,6500.0
2005-02-11 11:45:00,31.06,31.07,31.05,31.05,3100.0,25.5112,25.5194,25.503,25.503,3100.0
2005-02-11 11:50:00,31.06,31.06,30.99,31.01,11600.0,25.5112,25.5112,25.4537,25.4701,11600.0
2005-02-11 11:55:00,31.01,31.02,31.0,31.0,9700.0,25.4701,25.4784,25.4619,25.4619,9700.0
2005-02-11 12:00:00,31.01,31.02,31.01,31.02,1700.0,25.4701,25.4784,25.4701,25.4784,1700.0
2005-02-11 12:05:00,31.02,31.08,31.02,31.05,7800.0,25.4784,25.5276,25.4784,25.503,7800.0
2005-02-11 12:10:00,31.06,31.06,31.05,31.06,2300.0,25.5112,25.5112,25.503,25.5112,2300.0
2005-02-11 12:15:00,31.06,31.08,31.01,31.01,3800.0,25.5112,25.5276,25.4701,25.4701,3800.0
2005-02-11 12:20:00,31.04,31.05,31.04,31.05,2800.0,25.4948,25.503,25.4948,25.503,2800.0
2005-02-11 12:25:00,31.06,31.06,31.0,31.01,10100.0,25.5112,25.5112,25.4619,25.4701,10100.0
2005-02-11 12:30:00,31.02,31.03,31.02,31.03,400.0,25.4784,25.4866,25.4784,25.4866,400.0
2005-02-11 12:35:00,31.04,31.09,31.02,31.09,4600.0,25.4948,25.5359,25.4784,25.5359,4600.0
2005-02-11 12:40:00,31.07,31.08,31.07,31.07,2100.0,25.5194,25.5276,25.5194,25.5194,2100.0
2005-02-11 12:45:00,31.07,31.08,31.05,31.08,2900.0,25.5194,25.5276,25.503,25.5276,2900.0
2005-02-11 12:50:00,31.07,31.07,31.06,31.06,1100.0,25.5194,25.5194,25.5112,25.5112,1100.0
2005-02-11 12:55:00,31.08,31.08,31.06,31.07,4000.0,25.5276,25.5276,25.5112,25.5194,4000.0
2005-02-11 13:00:00,31.07,31.07,31.05,31.05,1600.0,25.5194,25.5194,25.503,25.503,1600.0
2005-02-11 13:05:00,31.05,31.05,31.01,31.03,5300.0,25.503,25.503,25.4701,25.4866,5300.0
2005-02-11 13:10:00,31.03,31.04,31.03,31.04,1100.0,25.4866,25.4948,25.4866,25.4948,1100.0
2005-02-11 13:15:00,31.04,31.07,31.04,31.04,1300.0,25.4948,25.5194,25.4948,25.4948,1300.0
2005-02-11 13:20:00,31.04,31.07,31.04,31.06,1100.0,25.4948,25.5194,25.4948,25.5112,1100.0
2005-02-11 13:25:00,31.06,31.08,31.06,31.08,1700.0,25.5112,25.5276,25.5112,25.5276,1700.0
2005-02-11 13:30:00,31.08,31.08,31.06,31.07,900.0,25.5276,25.5276,25.5112,25.5194,900.0
2005-02-11 13:35:00,31.07,31.09,31.04,31.08,2100.0,25.5194,25.5359,25.4948,25.5276,2100.0
2005-02-11 13:40:00,31.08,31.08,31.07,31.07,2000.0,25.5276,25.5276,25.5194,25.5194,2000.0
2005-02-11 13:45:00,31.08,31.09,31.08,31.09,1500.0,25.5276,25.5359,25.5276,25.5359,1500.0
2005-02-11 13:50:00,31.09,31.09,31.08,31.08,2800.0,25.5359,25.5359,25.5276,25.5276,2800.0
2005-02-11 13:55:00,31.08,31.13,31.08,31.1,7300.0,25.5276,25.5687,25.5276,25.5441,7300.0
2005-02-11 14:00:00,31.09,31.09,31.08,31.08,1900.0,25.5359,25.5359,25.5276,25.5276,1900.0
2005-02-11 14:05:00,31.08,31.08,31.06,31.08,1700.0,25.5276,25.5276,25.5112,25.5276,1700.0
2005-02-11 14:10:00,31.08,31.09,31.07,31.07,5200.0,25.5276,25.5359,25.5194,25.5194,5200.0
2005-02-11 14:15:00,31.07,31.1,31.07,31.1,16500.0,25.5194,25.5441,25.5194,25.5441,16500.0
2005-02-11 14:20:00,31.1,31.15,31.1,31.12,11000.0,25.5441,25.5851,25.5441,25.5605,11000.0
2005-02-11 14:25:00,31.12,31.12,31.07,31.09,2800.0,25.5605,25.5605,25.5194,25.5359,2800.0
2005-02-11 14:30:00,31.09,31.12,31.09,31.11,1900.0,25.5359,25.5605,25.5359,25.5523,1900.0
2005-02-11 14:35:00,31.12,31.13,31.05,31.11,7300.0,25.5605,25.5687,25.503,25.5523,7300.0
2005-02-11 14:40:00,31.11,31.12,31.11,31.12,2800.0,25.5523,25.5605,25.5523,25.5605,2800.0
2005-02-11 14:45:00,31.13,31.14,31.12,31.13,4100.0,25.5687,25.5769,25.5605,25.5687,4100.0
2005-02-11 14:50:00,31.14,31.14,31.13,31.14,900.0,25.5769,25.5769,25.5687,25.5769,900.0
2005-02-11 14:55:00,31.14,31.14,31.14,31.14,1200.0,25.5769,25.5769,25.5769,25.5769,1200.0
2005-02-11 15:00:00,31.14,31.14,31.12,31.14,2300.0,25.5769,25.5769,25.5605,25.5769,2300.0
2005-02-11 15:05:00,31.14,31.18,31.13,31.18,4300.0,25.5769,25.6098,25.5687,25.6098,4300.0
2005-02-11 15:10:00,31.17,31.2,31.17,31.2,3800.0,25.6016,25.6262,25.6016,25.6262,3800.0
2005-02-11 15:15:00,31.2,31.2,31.15,31.15,5800.0,25.6262,25.6262,25.5851,25.5851,5800.0
2005-02-11 15:20:00,31.14,31.19,31.13,31.19,4800.0,25.5769,25.618,25.5687,25.618,4800.0
2005-02-11 15:25:00,31.19,31.19,31.17,31.19,3100.0,25.618,25.618,25.6016,25.618,3100.0
2005-02-11 15:30:00,31.19,31.2,31.18,31.19,2200.0,25.618,25.6262,25.6098,25.618,2200.0
2005-02-11 15:35:00,31.18,31.19,31.16,31.18,4100.0,25.6098,25.618,25.5933,25.6098,4100.0
2005-02-11 15:40:00,31.17,31.18,31.17,31.18,3800.0,25.6016,25.6098,25.6016,25.6098,3800.0
2005-02-11 15:45:00,31.18,31.18,30.87,31.1,34000.0,25.6098,25.6098,25.3552,25.5441,34000.0
2005-02-11 15:50:00,31.1,31.14,31.1,31.13,6800.0,25.5441,25.5769,25.5441,25.5687,6800.0
2005-02-11 15:55:00,31.13,31.17,31.12,31.15,23600.0,25.5687,25.6016,25.5605,25.5851,23600.0
2005-02-14 09:30:00,31.05,31.14,31.02,31.07,11200.0,25.503,25.5769,25.4784,25.5194,11200.0
2005-02-14 09:35:00,31.0,31.03,31.0,31.0,3200.0,25.4619,25.4866,25.4619,25.4619,3200.0
2005-02-14 09:40:00,31.0,31.05,30.95,31.02,11000.0,25.4619,25.503,25.4209,25.4784,11000.0
2005-02-14 09:45:00,31.01,31.06,31.0,31.01,5900.0,25.4701,25.5112,25.4619,25.4701,5900.0
2005-02-14 09:50:00,31.01,31.04,30.96,30.98,7500.0,25.4701,25.4948,25.4291,25.4455,7500.0
2005-02-14 09:55:00,30.99,31.03,30.99,31.0,7200.0,25.4537,25.4866,25.4537,25.4619,7200.0
2005-02-14 10:00:00,31.0,31.06,30.95,31.06,3200.0,25.4619,25.5112,25.4209,25.5112,3200.0
2005-02-14 10:05:00,31.01,31.01,31.0,31.01,2000.0,25.4701,25.4701,25.4619,25.4701,2000.0
2005-02-14 10:10:00,31.01,31.06,31.0,31.06,800.0,25.4701,25.5112,25.4619,25.5112,800.0
2005-02-14 10:15:00,31.02,31.04,31.0,31.04,1600.0,25.4784,25.4948,25.4619,25.4948,1600.0
2005-02-14 10:20:00,31.01,31.02,30.97,30.99,3200.0,25.4701,25.4784,25.4373,25.4537,3200.0
2005-02-14 10:25:00,31.02,31.03,31.0,31.0,2100.0,25.4784,25.4866,25.4619,25.4619,2100.0
2005-02-14 10:30:00,30.99,31.03,30.93,31.03,4600.0,25.4537,25.4866,25.4044,25.4866,4600.0
2005-02-14 10:35:00,31.03,31.05,31.02,31.04,2900.0,25.4866,25.503,25.4784,25.4948,2900.0
2005-02-14 10:40:00,31.02,31.04,30.96,30.96,2300.0,25.4784,25.4948,25.4291,25.4291,2300.0
2005-02-14 10:45:00,30.98,31.0,30.98,30.99,2300.0,25.4455,25.4619,25.4455,25.4537,2300.0
2005-02-14 10:50:00,31.0,31.0,30.99,30.99,3800.0,25.4619,25.4619,25.4537,25.4537,3800.0
2005-02-14 10:55:00,30.98,30.98,30.87,30.87,6200.0,25.4455,25.4455,25.3552,25.3552,6200.0
2005-02-14 11:00:00,30.89,30.97,30.89,30.97,5600.0,25.3716,25.4373,25.3716,25.4373,5600.0
2005-02-14 11:05:00,30.95,31.01,30.94,30.94,17400.0,25.4209,25.4701,25.4127,25.4127,17400.0
2005-02-14 11:10:00,30.94,30.95,30.92,30.92,4600.0,25.4127,25.4209,25.3962,25.3962,4600.0
2005-02-14 11:15:00,30.93,30.93,30.91,30.92,2600.0,25.4044,25.4044,25.388,25.3962,2600.0
2005-02-14 11:20:00,30.92,30.98,30.92,30.95,4600.0,25.3962,25.4455,25.3962,25.4209,4600.0
2005-02-14 11:25:00,30.94,30.95,30.94,30.95,1600.0,25.4127,25.4209,25.4127,25.4209,1600.0
2005-02-14 11:30:00,30.94,30.98,30.92,30.98,4100.0,25.4127,25.4455,25.3962,25.4455,4100.0
2005-02-14 11:35:00,30.97,30.98,30.96,30.97,3400.0,25.4373,25.4455,25.4291,25.4373,3400.0
2005-02-14 11:40:00,30.97,30.99,30.97,30.98,3600.0,25.4373,25.4537,25.4373,25.4455,3600.0
2005-02-14 11:45:00,30.98,30.98,30.97,30.97,2100.0,25.4455,25.4455,25.4373,25.4373,2100.0
2005-02-14 11:50:00,30.98,30.99,30.95,30.97,7100.0,25.4455,25.4537,25.4209,25.4373,7100.0
2005-02-14 11:55:00,30.98,31.0,30.97,31.0,4900.0,25.4455,25.4619,25.4373,25.4619,4900.0
2005-02-14 12:00:00,31.0,31.03,30.97,30.99,11000.0,25.4619,25.4866,25.4373,25.4537,11000.0
2005-02-14 12:05:00,30.98,30.99,30.96,30.99,7800.0,25.4455,25.4537,25.4291,25.4537,7800.0
2005-02-14 12:10:00,30.99,31.01,30.99,31.01,1900.0,25.4537,25.4701,25.4537,25.4701,1900.0
2005-02-14 12:15:00,31.01,31.05,31.0,31.0,6700.0,25.4701,25.503,25.4619,25.4619,6700.0
2005-02-14 12:20:00,31.01,31.02,31.0,31.01,4300.0,25.4701,25.4784,25.4619,25.4701,4300.0
2005-02-14 12:25:00,31.01,31.01,30.99,31.0,4500.0,25.4701,25.4701,25.4537,25.4619,4500.0
2005-02-14 12:30:00,31.01,31.02,31.01,31.02,600.0,25.4701,25.4784,25.4701,25.4784,600.0
2005-02-14 12:35:00,31.02,31.02,31.01,31.01,1700.0,25.4784,25.4784,25.4701,25.4701,1700.0
2005-02-14 12:40:00,31.0,31.0,30.93,30.93,6600.0,25.4619,25.4619,25.4044,25.4044,6600.0
2005-02-14 12:45:00,30.94,31.0,30.94,30.96,5000.0,25.4127,25.4619,25.4127,25.4291,5000.0
2005-02-14 12:50:00,30.96,30.96,30.9,30.92,8200.0,25.4291,25.4291,25.3798,25.3962,8200.0
2005-02-14 12:55:00,30.93,30.97,30.93,30.97,1300.0,25.4044,25.4373,25.4044,25.4373,1300.0
2005-02-14 13:00:00,30.98,30.98,30.95,30.95,1400.0,25.4455,25.4455,25.4209,25.4209,1400.0
2005-02-14 13:05:00,30.94,30.96,30.93,30.94,4100.0,25.4127,25.4291,25.4044,25.4127,4100.0
2005-02-14 13:10:00,30.94,30.97,30.94,30.97,3400.0,25.4127,25.4373,25.4127,25.4373,3400.0
2005-02-14 13:15:00,30.97,31.02,30.97,30.98,5900.0,25.4373,25.4784,25.4373,25.4455,5900.0
2005-02-14 13:20:00,30.99,31.02,30.96,31.02,3900.0,25.4537,25.4784,25.4291,25.4784,3900.0
2005-02-14 13:25:00,31.02,31.02,30.96,30.98,2200.0,25.4784,25.4784,25.4291,25.4455,2200.0
2005-02-14 13:30:00,30.97,30.99,30.96,30.97,1600.0,25.4373,25.4537,25.4291,25.4373,1600.0
2005-02-14 13:35:00,30.97,30.98,30.96,30.98,1300.0,25.4373,25.4455,25.4291,25.4455,1300.0
2005-02-14 13:40:00,30.98,31.03,30.98,31.03,2600.0,25.4455,25.4866,25.4455,25.4866,2600.0
2005-02-14 13:45:00,31.03,31.03,30.94,31.0,2800.0,25.4866,25.4866,25.4127,25.4619,2800.0
2005-02-14 13:50:00,31.01,31.02,31.01,31.01,2500.0,25.4701,25.4784,25.4701,25.4701,2500.0
2005-02-14 13:55:00,31.01,31.02,30.96,31.01,3900.0,25.4701,25.4784,25.4291,25.4701,3900.0
2005-02-14 14:00:00,30.99,30.99,30.96,30.99,4900.0,25.4537,25.4537,25.4291,25.4537,4900.0
2005-02-14 14:05:00,30.96,30.96,30.94,30.94,1100.0,25.4291,25.4291,25.4127,25.4127,1100.0
2005-02-14 14:10:00,30.94,30.94,30.94,30.94,300.0,25.4127,25.4127,25.4127,25.4127,300.0
2005-02-14 14:15:00,30.95,30.96,30.95,30.96,1000.0,25.4209,25.4291,25.4209,25.4291,1000.0
2005-02-14 14:20:00,30.95,30.97,30.93,30.95,4100.0,25.4209,25.4373,25.4044,25.4209,4100.0
2005-02-14 14:25:00,30.95,30.95,30.92,30.95,1600.0,25.4209,25.4209,25.3962,25.4209,1600.0
2005-02-14 14:30:00,30.94,30.95,30.91,30.91,3300.0,25.4127,25.4209,25.388,25.388,3300.0
2005-02-14 14:35:00,30.91,30.95,30.89,30.93,1900.0,25.388,25.4209,25.3716,25.4044,1900.0
2005-02-14 14:40:00,30.94,30.94,30.89,30.92,3300.0,25.4127,25.4127,25.3716,25.3962,3300.0
2005-02-14 14:45:00,30.95,30.96,30.92,30.96,1500.0,25.4209,25.4291,25.3962,25.4291,1500.0
2005-02-14 14:50:00,30.98,31.01,30.98,31.01,1600.0,25.4455,25.4701,25.4455,25.4701,1600.0
2005-02-14 14:55:00,31.03,31.03,31.0,31.03,4500.0,25.4866,25.4866,25.4619,25.4866,4500.0
2005-02-14 15:00:00,31.0,31.01,30.96,30.97,3200.0,25.4619,25.4701,25.4291,25.4373,3200.0
2005-02-14 15:05:00,30.97,30.98,30.97,30.98,1300.0,25.4373,25.4455,25.4373,25.4455,1300.0
2005-02-14 15:10:00,30.98,31.0,30.98,31.0,600.0,25.4455,25.4619,25.4455,25.4619,600.0
2005-02-14 15:15:00,30.99,31.03,30.99,31.03,1000.0,25.4537,25.4866,25.4537,25.4866,1000.0
2005-02-14 15:20:00,31.04,31.05,31.02,31.03,3000.0,25.4948,25.503,25.4784,25.4866,3000.0
2005-02-14 15:25:00,31.04,31.04,31.04,31.04,1300.0,25.4948,25.4948,25.4948,25.4948,1300.0
2005-02-14 15:30:00,31.03,31.04,30.98,30.98,9300.0,25.4866,25.4948,25.4455,25.4455,9300.0
2005-02-14 15:35:00,30.99,31.0,30.97,30.98,5800.0,25.4537,25.4619,25.4373,25.4455,5800.0
2005-02-14 15:40:00,30.98,30.98,30.95,30.97,13000.0,25.4455,25.4455,25.4209,25.4373,13000.0
2005-02-14 15:45:00,30.97,30.97,30.93,30.94,7400.0,25.4373,25.4373,25.4044,25.4127,7400.0
2005-02-14 15:50:00,30.94,30.94,30.91,30.93,24600.0,25.4127,25.4127,25.388,25.4044,24600.0
2005-02-14 15:55:00,30.93,30.95,30.91,30.93,27400.0,25.4044,25.4209,25.388,25.4044,27400.0
2005-02-15 09:30:00,30.99,31.0,30.93,31.0,9000.0,25.4537,25.4619,25.4044,25.4619,9000.0
2005-02-15 09:35:00,30.95,31.09,30.91,30.94,2100.0,25.4209,25.5359,25.388,25.4127,2100.0
2005-02-15 09:40:00,31.0,31.09,30.93,30.93,2100.0,25.4619,25.5359,25.4044,25.4044,2100.0
2005-02-15 09:45:00,30.98,31.0,30.95,31.0,3700.0,25.4455,25.4619,25.4209,25.4619,3700.0
2005-02-15 09:50:00,31.0,31.0,30.92,30.93,2200.0,25.4619,25.4619,25.3962,25.4044,2200.0
2005-02-15 09:55:00,30.93,30.95,30.91,30.93,2500.0,25.4044,25.4209,25.388,25.4044,2500.0
2005-02-15 10:00:00,30.92,30.92,30.91,30.91,800.0,25.3962,25.3962,25.388,25.388,800.0
2005-02-15 10:05:00,30.92,30.94,30.92,30.93,1600.0,25.3962,25.4127,25.3962,25.4044,1600.0
2005-02-15 10:10:00,30.97,30.97,30.96,30.96,2600.0,25.4373,25.4373,25.4291,25.4291,2600.0
2005-02-15 10:15:00,30.97,30.98,30.97,30.98,2100.0,25.4373,25.4455,25.4373,25.4455,2100.0
2005-02-15 10:20:00,31.0,31.0,31.0,31.0,500.0,25.4619,25.4619,25.4619,25.4619,500.0
2005-02-15 10:25:00,31.02,31.03,31.0,31.03,1900.0,25.4784,25.4866,25.4619,25.4866,1900.0
2005-02-15 10:30:00,31.03,31.06,31.03,31.06,1400.0,25.4866,25.5112,25.4866,25.5112,1400.0
2005-02-15 10:35:00,31.06,31.09,31.05,31.09,1400.0,25.5112,25.5359,25.503,25.5359,1400.0
2005-02-15 10:40:00,31.09,31.09,31.06,31.06,1700.0,25.5359,25.5359,25.5112,25.5112,1700.0
2005-02-15 10:45:00,31.07,31.09,31.01,31.04,9000.0,25.5194,25.5359,25.4701,25.4948,9000.0
2005-02-15 10:50:00,31.03,31.08,31.03,31.08,1800.0,25.4866,25.5276,25.4866,25.5276,1800.0
2005-02-15 10:55:00,31.09,31.1,31.08,31.1,3100.0,25.5359,25.5441,25.5276,25.5441,3100.0
2005-02-15 11:00:00,31.09,31.09,31.03,31.08,5200.0,25.5359,25.5359,25.4866,25.5276,5200.0
2005-02-15 11:05:00,31.09,31.15,31.08,31.15,11700.0,25.5359,25.5851,25.5276,25.5851,11700.0
2005-02-15 11:10:00,31.15,31.15,31.14,31.15,2300.0,25.5851,25.5851,25.5769,25.5851,2300.0
2005-02-15 11:15:00,31.15,31.17,31.15,31.17,2000.0,25.5851,25.6016,25.5851,25.6016,2000.0
2005-02-15 11:20:00,31.17,31.18,31.15,31.16,2000.0,25.6016,25.6098,25.5851,25.5933,2000.0
2005-02-15 11:25:00,31.18,31.2,31.16,31.2,4300.0,25.6098,25.6262,25.5933,25.6262,4300.0
2005-02-15 11:30:00,31.19,31.19,31.15,31.18,5700.0,25.618,25.618,25.5851,25.6098,5700.0
2005-02-15 11:35:00,31.13,31.17,31.12,31.17,3800.0,25.5687,25.6016,25.5605,25.6016,3800.0
2005-02-15 11:40:00,31.16,31.22,31.16,31.22,3900.0,25.5933,25.6426,25.5933,25.6426,3900.0
2005-02-15 11:45:00,31.21,31.21,31.2,31.21,1600.0,25.6344,25.6344,25.6262,25.6344,1600.0
2005-02-15 11:50:00,31.22,31.22,31.2,31.2,1500.0,25.6426,25.6426,25.6262,25.6262,1500.0
2005-02-15 11:55:00,31.21,31.21,31.19,31.19,2700.0,25.6344,25.6344,25.618,25.618,2700.0
2005-02-15 12:00:00,31.2,31.2,31.17,31.17,3300.0,25.6262,25.6262,25.6016,25.6016,3300.0
2005-02-15 12:05:00,31.17,31.17,31.14,31.17,2500.0,25.6016,25.6016,25.5769,25.6016,2500.0
2005-02-15 12:10:00,31.17,31.17,31.16,31.17,1700.0,25.6016,25.6016,25.5933,25.6016,1700.0
2005-02-15 12:15:00,31.17,31.18,31.17,31.18,1300.0,25.6016,25.6098,25.6016,25.6098,1300.0
2005-02-15 12:20:00,31.2,31.2,31.18,31.18,1300.0,25.6262,25.6262,25.6098,25.6098,1300.0
2005-02-15 12:25:00,31.18,31.18,31.14,31.16,1700.0,25.6098,25.6098,25.5769,25.5933,1700.0
2005-02-15 12:30:00,31.14,31.16,31.14,31.16,400.0,25.5769,25.5933,25.5769,25.5933,400.0
2005-02-15 12:35:00,31.18,31.18,31.18,31.18,600.0,25.6098,25.6098,25.6098,25.6098,600.0
2005-02-15 12:40:00,31.15,31.18,31.15,31.18,800.0,25.5851,25.6098,25.5851,25.6098,800.0
2005-02-15 12:45:00,31.2,31.2,31.17,31.19,3200.0,25.6262,25.6262,25.6016,25.618,3200.0
2005-02-15 12:50:00,31.21,31.25,31.19,31.24,2700.0,25.6344,25.6673,25.618,25.6591,2700.0
2005-02-15 12:55:00,31.24,31.26,31.23,31.25,7100.0,25.6591,25.6755,25.6508,25.6673,7100.0
2005-02-15 13:00:00,31.23,31.34,31.23,31.28,20900.0,25.6508,25.7412,25.6508,25.6919,20900.0
2005-02-15 13:05:00,31.31,31.31,31.28,31.29,2000.0,25.7166,25.7166,25.6919,25.7001,2000.0
2005-02-15 13:10:00,31.3,31.45,31.28,31.35,29400.0,25.7083,25.8315,25.6919,25.7494,29400.0
2005-02-15 13:15:00,31.33,31.34,31.33,31.33,2100.0,25.733,25.7412,25.733,25.733,2100.0
2005-02-15 13:20:00,31.34,31.4,31.34,31.36,5500.0,25.7412,25.7905,25.7412,25.7576,5500.0
2005-02-15 13:25:00,31.36,31.38,31.32,31.32,7100.0,25.7576,25.774,25.7248,25.7248,7100.0
2005-02-15 13:30:00,31.32,31.35,31.21,31.32,23900.0,25.7248,25.7494,25.6344,25.7248,23900.0
2005-02-15 13:35:00,31.3,31.3,31.26,31.27,5800.0,25.7083,25.7083,25.6755,25.6837,5800.0
2005-02-15 13:40:00,31.26,31.26,31.26,31.26,2800.0,25.6755,25.6755,25.6755,25.6755,2800.0
2005-02-15 13:45:00,31.26,31.26,31.22,31.23,3000.0,25.6755,25.6755,25.6426,25.6508,3000.0
2005-02-15 13:50:00,31.22,31.26,31.22,31.25,2900.0,25.6426,25.6755,25.6426,25.6673,2900.0
2005-02-15 13:55:00,31.25,31.26,31.24,31.25,2400.0,25.6673,25.6755,25.6591,25.6673,2400.0
2005-02-15 14:00:00,31.24,31.25,31.2,31.21,4000.0,25.6591,25.6673,25.6262,25.6344,4000.0
2005-02-15 14:05:00,31.22,31.23,31.21,31.21,1800.0,25.6426,25.6508,25.6344,25.6344,1800.0
2005-02-15 14:10:00,31.21,31.23,31.18,31.23,5400.0,25.6344,25.6508,25.6098,25.6508,5400.0
2005-02-15 14:15:00,31.21,31.22,31.2,31.2,900.0,25.6344,25.6426,25.6262,25.6262,900.0
2005-02-15 14:20:00,31.22,31.23,31.22,31.23,500.0,25.6426,25.6508,25.6426,25.6508,500.0
2005-02-15 14:25:00,31.28,31.28,31.21,31.21,11300.0,25.6919,25.6919,25.6344,25.6344,11300.0
2005-02-15 14:30:00,31.21,31.3,31.21,31.25,17200.0,25.6344,25.7083,25.6344,25.6673,17200.0
2005-02-15 14:35:00,31.26,31.31,31.25,31.28,4300.0,25.6755,25.7166,25.6673,25.6919,4300.0
2005-02-15 14:40:00,31.3,31.35,31.3,31.32,11200.0,25.7083,25.7494,25.7083,25.7248,11200.0
2005-02-15 14:45:00,31.33,31.35,31.29,31.32,5000.0,25.733,25.7494,25.7001,25.7248,5000.0
2005-02-15 14:50:00,31.31,31.31,31.29,31.29,4700.0,25.7166,25.7166,25.7001,25.7001,4700.0
2005-02-15 14:55:00,31.29,31.34,31.29,31.33,4200.0,25.7001,25.7412,25.7001,25.733,4200.0
2005-02-15 15:00:00,31.33,31.34,31.32,31.32,4900.0,25.733,25.7412,25.7248,25.7248,4900.0
2005-02-15 15:05:00,31.32,31.32,31.29,31.29,6000.0,25.7248,25.7248,25.7001,25.7001,6000.0
2005-02-15 15:10:00,31.3,31.32,31.29,31.29,5800.0,25.7083,25.7248,25.7001,25.7001,5800.0
2005-02-15 15:15:00,31.28,31.29,31.27,31.27,3500.0,25.6919,25.7001,25.6837,25.6837,3500.0
2005-02-15 15:20:00,31.26,31.31,31.26,31.3,8600.0,25.6755,25.7166,25.6755,25.7083,8600.0
2005-02-15 15:25:00,31.31,31.32,31.31,31.32,5400.0,25.7166,25.7248,25.7166,25.7248,5400.0
2005-02-15 15:30:00,31.32,31.36,31.31,31.34,6000.0,25.7248,25.7576,25.7166,25.7412,6000.0
2005-02-15 15:35:00,31.34,31.35,31.34,31.35,6400.0,25.7412,25.7494,25.7412,25.7494,6400.0
2005-02-15 15:40:00,31.34,31.35,31.33,31.34,4900.0,25.7412,25.7494,25.733,25.7412,4900.0
2005-02-15 15:45:00,31.34,31.38,31.34,31.36,7700.0,25.7412,25.774,25.7412,25.7576,7700.0
2005-02-15 15:50:00,31.37,31.37,31.35,31.36,5000.0,25.7658,25.7658,25.7494,25.7576,5000.0
2005-02-15 15:55:00,31.35,31.37,31.33,31.37,8400.0,25.7494,25.7658,25.733,25.7658,8400.0
2005-02-16 09:30:00,31.25,31.33,31.23,31.23,6800.0,25.6673,25.733,25.6508,25.6508,6800.0
2005-02-16 09:35:00,31.2,31.2,31.0,31.0,8500.0,25.6262,25.6262,25.4619,25.4619,8500.0
2005-02-16 09:40:00,31.01,31.04,30.92,30.96,9000.0,25.4701,25.4948,25.3962,25.4291,9000.0
2005-02-16 09:45:00,30.94,31.18,30.94,31.1,6600.0,25.4127,25.6098,25.4127,25.5441,6600.0
2005-02-16 09:50:00,31.1,31.24,31.1,31.22,3800.0,25.5441,25.6591,25.5441,25.6426,3800.0
2005-02-16 09:55:00,31.22,31.22,31.21,31.22,2800.0,25.6426,25.6426,25.6344,25.6426,2800.0
2005-02-16 10:00:00,31.22,31.22,31.1,31.12,4800.0,25.6426,25.6426,25.5441,25.5605,4800.0
2005-02-16 10:05:00,31.12,31.12,31.1,31.1,500.0,25.5605,25.5605,25.5441,25.5441,500.0
2005-02-16 10:10:00,31.1,31.1,31.06,31.07,800.0,25.5441,25.5441,25.5112,25.5194,800.0
2005-02-16 10:15:00,31.06,31.12,31.04,31.12,2600.0,25.5112,25.5605,25.4948,25.5605,2600.0
2005-02-16 10:20:00,31.13,31.13,31.13,31.13,400.0,25.5687,25.5687,25.5687,25.5687,400.0
2005-02-16 10:25:00,31.12,31.12,31.1,31.1,1500.0,25.5605,25.5605,25.5441,25.5441,1500.0
2005-02-16 10:30:00,31.11,31.11,31.06,31.07,3200.0,25.5523,25.5523,25.5112,25.5194,3200.0
2005-02-16 10:35:00,31.07,31.09,31.03,31.03,2900.0,25.5194,25.5359,25.4866,25.4866,2900.0
2005-02-16 10:40:00,31.0,31.01,31.0,31.01,4900.0,25.4619,25.4701,25.4619,25.4701,4900.0
2005-02-16 10:45:00,31.02,31.02,31.01,31.01,700.0,25.4784,25.4784,25.4701,25.4701,700.0
2005-02-16 10:50:00,31.0,31.04,30.97,31.02,5800.0,25.4619,25.4948,25.4373,25.4784,5800.0
2005-02-16 10:55:00,31.02,31.03,31.02,31.03,700.0,25.4784,25.4866,25.4784,25.4866,700.0
2005-02-16 11:00:00,31.06,31.11,31.06,31.09,5100.0,25.5112,25.5523,25.5112,25.5359,5100.0
2005-02-16 11:05:00,31.1,31.19,31.1,31.18,6100.0,25.5441,25.618,25.5441,25.6098,6100.0
2005-02-16 11:10:00,31.18,31.18,31.18,31.18,2600.0,25.6098,25.6098,25.6098,25.6098,2600.0
2005-02-16 11:15:00,31.18,31.23,31.18,31.23,2400.0,25.6098,25.6508,25.6098,25.6508,2400.0
2005-02-16 11:20:00,31.23,31.24,31.23,31.23,2300.0,25.6508,25.6591,25.6508,25.6508,2300.0
2005-02-16 11:25:00,31.24,31.24,31.23,31.24,800.0,25.6591,25.6591,25.6508,25.6591,800.0
2005-02-16 11:30:00,31.24,31.25,31.22,31.23,2600.0,25.6591,25.6673,25.6426,25.6508,2600.0
2005-02-16 11:35:00,31.23,31.23,31.19,31.19,3200.0,25.6508,25.6508,25.618,25.618,3200.0
2005-02-16 11:40:00,31.19,31.19,31.13,31.13,4800.0,25.618,25.618,25.5687,25.5687,4800.0
2005-02-16 11:45:00,31.13,31.14,31.13,31.13,3800.0,25.5687,25.5769,25.5687,25.5687,3800.0
2005-02-16 11:50:00,31.13,31.13,31.1,31.1,2300.0,25.5687,25.5687,25.5441,25.5441,2300.0
2005-02-16 11:55:00,31.1,31.11,31.1,31.1,1800.0,25.5441,25.5523,25.5441,25.5441,1800.0
2005-02-16 12:00:00,31.1,31.11,31.07,31.07,3900.0,25.5441,25.5523,25.5194,25.5194,3900.0
2005-02-16 12:05:00,31.07,31.08,31.05,31.06,3100.0,25.5194,25.5276,25.503,25.5112,3100.0
2005-02-16 12:10:00,31.06,31.08,31.06,31.07,2900.0,25.5112,25.5276,25.5112,25.5194,2900.0
2005-02-16 12:15:00,31.07,31.07,31.05,31.05,1400.0,25.5194,25.5194,25.503,25.503,1400.0
2005-02-16 12:20:00,31.03,31.03,31.0,31.02,16100.0,25.4866,25.4866,25.4619,25.4784,16100.0
2005-02-16 12:25:00,31.01,31.04,31.01,31.02,1200.0,25.4701,25.4948,25.4701,25.4784,1200.0
2005-02-16 12:30:00,31.02,31.02,30.99,30.99,3000.0,25.4784,25.4784,25.4537,25.4537,3000.0
2005-02-16 12:35:00,30.99,31.0,30.99,30.99,32400.0,25.4537,25.4619,25.4537,25.4537,32400.0
2005-02-16 12:40:00,30.99,30.99,30.93,30.94,4400.0,25.4537,25.4537,25.4044,25.4127,4400.0
2005-02-16 12:45:00,30.94,30.97,30.92,30.94,3200.0,25.4127,25.4373,25.3962,25.4127,3200.0
2005-02-16 12:50:00,30.94,30.94,30.93,30.93,1400.0,25.4127,25.4127,25.4044,25.4044,1400.0
2005-02-16 12:55:00,30.93,30.96,30.88,30.89,18000.0,25.4044,25.4291,25.3634,25.3716,18000.0
2005-02-16 13:00:00,30.89,30.9,30.89,30.9,6500.0,25.3716,25.3798,25.3716,25.3798,6500.0
2005-02-16 13:05:00,30.9,30.9,30.89,30.89,11300.0,25.3798,25.3798,25.3716,25.3716,11300.0
2005-02-16 13:10:00,30.89,30.9,30.88,30.89,3600.0,25.3716,25.3798,25.3634,25.3716,3600.0
2005-02-16 13:15:00,30.9,30.91,30.88,30.88,5600.0,25.3798,25.388,25.3634,25.3634,5600.0
2005-02-16 13:20:00,30.88,30.88,30.84,30.84,14800.0,25.3634,25.3634,25.3305,25.3305,14800.0
2005-02-16 13:25:00,30.83,30.83,30.8,30.8,5100.0,25.3223,25.3223,25.2977,25.2977,5100.0
2005-02-16 13:30:00,30.8,30.8,30.79,30.8,12600.0,25.2977,25.2977,25.2894,25.2977,12600.0
2005-02-16 13:35:00,30.81,30.81,30.8,30.8,4500.0,25.3059,25.3059,25.2977,25.2977,4500.0
2005-02-16 13:40:00,30.81,30.82,30.8,30.81,8100.0,25.3059,25.3141,25.2977,25.3059,8100.0
2005-02-16 13:45:00,30.8,30.86,30.8,30.84,3400.0,25.2977,25.3469,25.2977,25.3305,3400.0
2005-02-16 13:50:00,30.84,30.84,30.82,30.84,3000.0,25.3305,25.3305,25.3141,25.3305,3000.0
2005-02-16 13:55:00,30.84,30.85,30.84,30.84,3800.0,25.3305,25.3387,25.3305,25.3305,3800.0
2005-02-16 14:00:00,30.85,30.85,30.84,30.85,2400.0,25.3387,25.3387,25.3305,25.3387,2400.0
2005-02-16 14:05:00,30.85,30.89,30.85,30.89,1700.0,25.3387,25.3716,25.3387,25.3716,1700.0
2005-02-16 14:10:00,30.89,30.9,30.87,30.87,4700.0,25.3716,25.3798,25.3552,25.3552,4700.0
2005-02-16 14:15:00,30.87,30.89,30.87,30.89,1700.0,25.3552,25.3716,25.3552,25.3716,1700.0
2005-02-16 14:20:00,30.9,30.91,30.9,30.91,1200.0,25.3798,25.388,25.3798,25.388,1200.0
2005-02-16 14:25:00,30.92,31.0,30.91,30.95,9200.0,25.3962,25.4619,25.388,25.4209,9200.0
2005-02-16 14:30:00,30.96,30.99,30.96,30.99,3800.0,25.4291,25.4537,25.4291,25.4537,3800.0
2005-02-16 14:35:00,30.99,31.0,30.99,31.0,3600.0,25.4537,25.4619,25.4537,25.4619,3600.0
2005-02-16 14:40:00,31.0,31.03,30.99,31.02,1300.0,25.4619,25.4866,25.4537,25.4784,1300.0
2005-02-16 14:45:00,31.05,31.1,31.05,31.05,5600.0,25.503,25.5441,25.503,25.503,5600.0
2005-02-16 14:50:00,31.04,31.08,31.04,31.08,3900.0,25.4948,25.5276,25.4948,25.5276,3900.0
2005-02-16 14:55:00,31.08,31.14,31.08,31.14,2100.0,25.5276,25.5769,25.5276,25.5769,2100.0
2005-02-16 15:00:00,31.15,31.17,31.13,31.14,3800.0,25.5851,25.6016,25.5687,25.5769,3800.0
2005-02-16 15:05:00,31.13,31.15,31.12,31.14,2300.0,25.5687,25.5851,25.5605,25.5769,2300.0
2005-02-16 15:10:00,31.14,31.15,31.1,31.13,3000.0,25.5769,25.5851,25.5441,25.5687,3000.0
2005-02-16 15:15:00,31.14,31.15,31.1,31.11,2300.0,25.5769,25.5851,25.5441,25.5523,2300.0
2005-02-16 15:20:00,31.11,31.11,31.11,31.11,1700.0,25.5523,25.5523,25.5523,25.5523,1700.0
2005-02-16 15:25:00,31.11,31.11,31.09,31.11,3300.0,25.5523,25.5523,25.5359,25.5523,3300.0
2005-02-16 15:30:00,31.11,31.12,31.1,31.1,2700.0,25.5523,25.5605,25.5441,25.5441,2700.0
2005-02-16 15:35:00,31.11,31.12,31.1,31.1,1800.0,25.5523,25.5605,25.5441,25.5441,1800.0
2005-02-16 15:40:00,31.1,31.12,31.1,31.1,1900.0,25.5441,25.5605,25.5441,25.5441,1900.0
2005-02-16 15:45:00,31.09,31.1,31.09,31.09,600.0,25.5359,25.5441,25.5359,25.5359,600.0
2005-02-16 15:50:00,31.09,31.1,31.08,31.08,2300.0,25.5359,25.5441,25.5276,25.5276,2300.0
2005-02-16 15:55:00,31.09,31.09,31.06,31.07,8300.0,25.5359,25.5359,25.5112,25.5194,8300.0
2005-02-17 09:30:00,30.94,30.95,30.85,30.95,5900.0,25.4375,25.4457,25.3635,25.4457,5900.0
2005-02-17 09:35:00,30.95,31.08,30.95,31.05,3500.0,25.4457,25.5526,25.4457,25.5279,3500.0
2005-02-17 09:40:00,31.05,31.05,30.98,31.0,2600.0,25.5279,25.5279,25.4704,25.4868,2600.0
2005-02-17 09:45:00,31.0,31.02,31.0,31.02,1500.0,25.4868,25.5033,25.4868,25.5033,1500.0
2005-02-17 09:50:00,31.02,31.02,31.01,31.01,1000.0,25.5033,25.5033,25.495,25.495,1000.0
2005-02-17 09:55:00,31.02,31.2,31.02,31.14,16000.0,25.5033,25.6512,25.5033,25.6019,16000.0
2005-02-17 10:00:00,31.1,31.12,31.09,31.1,2900.0,25.569,25.5855,25.5608,25.569,2900.0
2005-02-17 10:05:00,31.1,31.11,31.1,31.11,1300.0,25.569,25.5773,25.569,25.5773,1300.0
2005-02-17 10:10:00,31.1,31.1,30.95,30.99,9900.0,25.569,25.569,25.4457,25.4786,9900.0
2005-02-17 10:15:00,30.98,31.0,30.95,31.0,3200.0,25.4704,25.4868,25.4457,25.4868,3200.0
2005-02-17 10:20:00,30.98,30.98,30.93,30.96,2200.0,25.4704,25.4704,25.4293,25.4539,2200.0
2005-02-17 10:25:00,30.94,30.98,30.93,30.97,2200.0,25.4375,25.4704,25.4293,25.4621,2200.0
2005-02-17 10:30:00,30.98,30.98,30.89,30.92,4300.0,25.4704,25.4704,25.3964,25.421,4300.0
2005-02-17 10:35:00,30.93,30.97,30.9,30.92,3800.0,25.4293,25.4621,25.4046,25.421,3800.0
2005-02-17 10:40:00,30.92,30.95,30.91,30.92,2500.0,25.421,25.4457,25.4128,25.421,2500.0
2005-02-17 10:45:00,30.92,30.96,30.87,30.96,4100.0,25.421,25.4539,25.3799,25.4539,4100.0
2005-02-17 10:50:00,30.92,30.92,30.91,30.91,500.0,25.421,25.421,25.4128,25.4128,500.0
2005-02-17 10:55:00,30.92,30.94,30.87,30.94,3000.0,25.421,25.4375,25.3799,25.4375,3000.0
2005-02-17 11:00:00,30.93,30.93,30.88,30.88,2800.0,25.4293,25.4293,25.3882,25.3882,2800.0
2005-02-17 11:05:00,30.89,30.89,30.89,30.89,2100.0,25.3964,25.3964,25.3964,25.3964,2100.0
2005-02-17 11:10:00,30.89,30.93,30.89,30.91,2900.0,25.3964,25.4293,25.3964,25.4128,2900.0
2005-02-17 11:15:00,30.91,30.91,30.88,30.89,2100.0,25.4128,25.4128,25.3882,25.3964,2100.0
2005-02-17 11:20:00,30.89,30.91,30.88,30.91,5700.0,25.3964,25.4128,25.3882,25.4128,5700.0
2005-02-17 11:25:00,30.91,30.91,30.9,30.9,1700.0,25.4128,25.4128,25.4046,25.4046,1700.0
2005-02-17 11:30:00,30.92,30.92,30.91,30.91,2700.0,25.421,25.421,25.4128,25.4128,2700.0
2005-02-17 11:35:00,30.94,30.94,30.94,30.94,100.0,25.4375,25.4375,25.4375,25.4375,100.0
2005-02-17 11:40:00,30.92,30.93,30.9,30.9,4200.0,25.421,25.4293,25.4046,25.4046,4200.0
2005-02-17 11:45:00,30.91,30.91,30.91,30.91,800.0,25.4128,25.4128,25.4128,25.4128,800.0
2005-02-17 11:50:00,30.9,30.91,30.82,30.89,11900.0,25.4046,25.4128,25.3388,25.3964,11900.0
2005-02-17 11:55:00,30.87,30.87,30.86,30.86,1600.0,25.3799,25.3799,25.3717,25.3717,1600.0
2005-02-17 12:00:00,30.87,30.91,30.87,30.9,3700.0,25.3799,25.4128,25.3799,25.4046,3700.0
2005-02-17 12:05:00,30.91,30.91,30.9,30.9,600.0,25.4128,25.4128,25.4046,25.4046,600.0
2005-02-17 12:10:00,30.91,30.98,30.9,30.98,5600.0,25.4128,25.4704,25.4046,25.4704,5600.0
2005-02-17 12:15:00,30.95,30.96,30.85,30.9,3400.0,25.4457,25.4539,25.3635,25.4046,3400.0
2005-02-17 12:20:00,30.93,30.94,30.9,30.94,3100.0,25.4293,25.4375,25.4046,25.4375,3100.0
2005-02-17 12:25:00,30.94,30.97,30.92,30.95,4200.0,25.4375,25.4621,25.421,25.4457,4200.0
2005-02-17 12:30:00,30.96,30.97,30.95,30.95,700.0,25.4539,25.4621,25.4457,25.4457,700.0
2005-02-17 12:35:00,30.94,30.94,30.92,30.93,1600.0,25.4375,25.4375,25.421,25.4293,1600.0
2005-02-17 12:40:00,30.93,30.95,30.92,30.92,1700.0,25.4293,25.4457,25.421,25.421,1700.0
2005-02-17 12:45:00,30.91,30.96,30.91,30.94,1600.0,25.4128,25.4539,25.4128,25.4375,1600.0
2005-02-17 12:50:00,30.93,30.96,30.93,30.93,3800.0,25.4293,25.4539,25.4293,25.4293,3800.0
2005-02-17 12:55:00,30.94,30.95,30.94,30.95,400.0,25.4375,25.4457,25.4375,25.4457,400.0
2005-02-17 13:00:00,30.95,30.95,30.94,30.95,2000.0,25.4457,25.4457,25.4375,25.4457,2000.0
2005-02-17 13:05:00,30.97,30.98,30.96,30.98,2800.0,25.4621,25.4704,25.4539,25.4704,2800.0
2005-02-17 13:10:00,30.98,31.0,30.98,31.0,2800.0,25.4704,25.4868,25.4704,25.4868,2800.0
2005-02-17 13:15:00,31.0,31.02,30.99,30.99,7000.0,25.4868,25.5033,25.4786,25.4786,7000.0
2005-02-17 13:20:00,30.97,31.0,30.94,30.95,4900.0,25.4621,25.4868,25.4375,25.4457,4900.0
2005-02-17 13:25:00,30.93,30.96,30.93,30.93,2400.0,25.4293,25.4539,25.4293,25.4293,2400.0
2005-02-17 13:30:00,30.94,30.97,30.93,30.96,4800.0,25.4375,25.4621,25.4293,25.4539,4800.0
2005-02-17 13:35:00,30.95,30.98,30.93,30.98,7700.0,25.4457,25.4704,25.4293,25.4704,7700.0
2005-02-17 13:40:00,30.96,30.96,30.96,30.96,200.0,25.4539,25.4539,25.4539,25.4539,200.0
2005-02-17 13:45:00,30.96,31.02,30.96,31.02,7300.0,25.4539,25.5033,25.4539,25.5033,7300.0
2005-02-17 13:50:00,31.02,31.02,30.99,30.99,1900.0,25.5033,25.5033,25.4786,25.4786,1900.0
2005-02-17 13:55:00,31.0,31.0,30.99,31.0,500.0,25.4868,25.4868,25.4786,25.4868,500.0
2005-02-17 14:00:00,30.99,30.99,30.91,30.91,10800.0,25.4786,25.4786,25.4128,25.4128,10800.0
2005-02-17 14:05:00,30.91,30.92,30.9,30.9,4700.0,25.4128,25.421,25.4046,25.4046,4700.0
2005-02-17 14:10:00,30.89,30.91,30.89,30.91,8000.0,25.3964,25.4128,25.3964,25.4128,8000.0
2005-02-17 14:15:00,30.92,30.95,30.9,30.95,8900.0,25.421,25.4457,25.4046,25.4457,8900.0
2005-02-17 14:20:00,30.94,30.94,30.9,30.93,3300.0,25.4375,25.4375,25.4046,25.4293,3300.0
2005-02-17 14:25:00,30.93,30.93,30.89,30.9,6500.0,25.4293,25.4293,25.3964,25.4046,6500.0
2005-02-17 14:30:00,30.89,30.89,30.85,30.85,10000.0,25.3964,25.3964,25.3635,25.3635,10000.0
2005-02-17 14:35:00,30.85,30.85,30.84,30.85,11500.0,25.3635,25.3635,25.3553,25.3635,11500.0
2005-02-17 14:40:00,30.85,30.85,30.84,30.85,6300.0,25.3635,25.3635,25.3553,25.3635,6300.0
2005-02-17 14:45:00,30.84,30.85,30.79,30.83,5900.0,25.3553,25.3635,25.3142,25.347,5900.0
2005-02-17 14:50:00,30.81,30.81,30.77,30.79,9600.0,25.3306,25.3306,25.2977,25.3142,9600.0
2005-02-17 14:55:00,30.79,30.81,30.78,30.78,7000.0,25.3142,25.3306,25.3059,25.3059,7000.0
2005-02-17 15:00:00,30.79,30.79,30.76,30.76,4300.0,25.3142,25.3142,25.2895,25.2895,4300.0
2005-02-17 15:05:00,30.76,30.79,30.76,30.76,14300.0,25.2895,25.3142,25.2895,25.2895,14300.0
2005-02-17 15:10:00,30.76,30.77,30.71,30.71,9300.0,25.2895,25.2977,25.2484,25.2484,9300.0
2005-02-17 15:15:00,30.72,30.73,30.71,30.72,13600.0,25.2566,25.2648,25.2484,25.2566,13600.0
2005-02-17 15:20:00,30.72,30.73,30.71,30.71,8700.0,25.2566,25.2648,25.2484,25.2484,8700.0
2005-02-17 15:25:00,30.72,30.72,30.71,30.72,7500.0,25.2566,25.2566,25.2484,25.2566,7500.0
2005-02-17 15:30:00,30.72,30.72,30.69,30.71,12700.0,25.2566,25.2566,25.2319,25.2484,12700.0
2005-02-17 15:35:00,30.71,30.72,30.7,30.71,15800.0,25.2484,25.2566,25.2402,25.2484,15800.0
2005-02-17 15:40:00,30.71,30.71,30.7,30.7,29300.0,25.2484,25.2484,25.2402,25.2402,29300.0
2005-02-17 15:45:00,30.7,30.7,30.69,30.69,8300.0,25.2402,25.2402,25.2319,25.2319,8300.0
2005-02-17 15:50:00,30.69,30.73,30.69,30.72,22500.0,25.2319,25.2648,25.2319,25.2566,22500.0
2005-02-17 15:55:00,30.71,30.71,30.67,30.68,12800.0,25.2484,25.2484,25.2155,25.2237,12800.0
2005-02-18 09:30:00,30.73,30.75,30.7,30.75,28100.0,25.2648,25.2813,25.2402,25.2813,28100.0
2005-02-18 09:35:00,30.7,30.73,30.7,30.73,2200.0,25.2402,25.2648,25.2402,25.2648,2200.0
2005-02-18 09:40:00,30.74,30.8,30.71,30.8,2100.0,25.2731,25.3224,25.2484,25.3224,2100.0
2005-02-18 09:45:00,30.72,30.77,30.71,30.71,1800.0,25.2566,25.2977,25.2484,25.2484,1800.0
2005-02-18 09:50:00,30.71,30.72,30.7,30.7,2200.0,25.2484,25.2566,25.2402,25.2402,2200.0
2005-02-18 09:55:00,30.73,30.78,30.71,30.71,2700.0,25.2648,25.3059,25.2484,25.2484,2700.0
2005-02-18 10:00:00,30.73,30.77,30.7,30.75,2300.0,25.2648,25.2977,25.2402,25.2813,2300.0
2005-02-18 10:05:00,30.75,30.76,30.71,30.76,1500.0,25.2813,25.2895,25.2484,25.2895,1500.0
2005-02-18 10:10:00,30.75,30.76,30.75,30.75,1000.0,25.2813,25.2895,25.2813,25.2813,1000.0
2005-02-18 10:15:00,30.75,30.75,30.75,30.75,800.0,25.2813,25.2813,25.2813,25.2813,800.0
2005-02-18 10:20:00,30.73,30.73,30.71,30.71,2000.0,25.2648,25.2648,25.2484,25.2484,2000.0
2005-02-18 10:25:00,30.72,30.83,30.71,30.75,6600.0,25.2566,25.347,25.2484,25.2813,6600.0
2005-02-18 10:30:00,30.75,30.76,30.75,30.76,6700.0,25.2813,25.2895,25.2813,25.2895,6700.0
2005-02-18 10:35:00,30.76,30.78,30.76,30.77,1700.0,25.2895,25.3059,25.2895,25.2977,1700.0
2005-02-18 10:40:00,30.75,30.76,30.75,30.76,1700.0,25.2813,25.2895,25.2813,25.2895,1700.0
2005-02-18 10:45:00,30.76,30.78,30.73,30.73,3800.0,25.2895,25.3059,25.2648,25.2648,3800.0
2005-02-18 10:50:00,30.73,30.74,30.73,30.73,700.0,25.2648,25.2731,25.2648,25.2648,700.0
2005-02-18 10:55:00,30.72,30.73,30.71,30.73,14700.0,25.2566,25.2648,25.2484,25.2648,14700.0
2005-02-18 11:00:00,30.73,30.76,30.72,30.76,6900.0,25.2648,25.2895,25.2566,25.2895,6900.0
2005-02-18 11:05:00,30.77,30.81,30.77,30.81,8500.0,25.2977,25.3306,25.2977,25.3306,8500.0
2005-02-18 11:10:00,30.79,30.85,30.78,30.78,7500.0,25.3142,25.3635,25.3059,25.3059,7500.0
2005-02-18 11:15:00,30.8,30.84,30.78,30.84,7600.0,25.3224,25.3553,25.3059,25.3553,7600.0
2005-02-18 11:20:00,30.84,30.88,30.83,30.87,6600.0,25.3553,25.3882,25.347,25.3799,6600.0
2005-02-18 11:25:00,30.88,30.89,30.87,30.88,4300.0,25.3882,25.3964,25.3799,25.3882,4300.0
2005-02-18 11:30:00,30.87,30.87,30.82,30.86,1600.0,25.3799,25.3799,25.3388,25.3717,1600.0
2005-02-18 11:35:00,30.85,30.87,30.84,30.84,5000.0,25.3635,25.3799,25.3553,25.3553,5000.0
2005-02-18 11:40:00,30.83,30.83,30.79,30.79,2700.0,25.347,25.347,25.3142,25.3142,2700.0
2005-02-18 11:45:00,30.77,30.77,30.76,30.77,4700.0,25.2977,25.2977,25.2895,25.2977,4700.0
2005-02-18 11:50:00,30.77,30.79,30.75,30.76,3200.0,25.2977,25.3142,25.2813,25.2895,3200.0
2005-02-18 11:55:00,30.76,30.8,30.75,30.75,1700.0,25.2895,25.3224,25.2813,25.2813,1700.0
2005-02-18 12:00:00,30.77,30.79,30.76,30.79,1600.0,25.2977,25.3142,25.2895,25.3142,1600.0
2005-02-18 12:05:00,30.79,30.83,30.78,30.81,5800.0,25.3142,25.347,25.3059,25.3306,5800.0
2005-02-18 12:10:00,30.81,30.82,30.8,30.8,2800.0,25.3306,25.3388,25.3224,25.3224,2800.0
2005-02-18 12:15:00,30.8,30.8,30.8,30.8,1100.0,25.3224,25.3224,25.3224,25.3224,1100.0
2005-02-18 12:20:00,30.8,30.85,30.79,30.84,5600.0,25.3224,25.3635,25.3142,25.3553,5600.0
2005-02-18 12:25:00,30.82,30.91,30.82,30.9,6700.0,25.3388,25.4128,25.3388,25.4046,6700.0
2005-02-18 12:30:00,30.9,30.9,30.86,30.9,11000.0,25.4046,25.4046,25.3717,25.4046,11000.0
2005-02-18 12:35:00,30.91,30.95,30.91,30.93,1100.0,25.4128,25.4457,25.4128,25.4293,1100.0
2005-02-18 12:40:00,30.92,30.92,30.9,30.9,2300.0,25.421,25.421,25.4046,25.4046,2300.0
2005-02-18 12:45:00,30.92,30.92,30.88,30.89,4700.0,25.421,25.421,25.3882,25.3964,4700.0
2005-02-18 12:50:00,30.89,30.89,30.87,30.87,1600.0,25.3964,25.3964,25.3799,25.3799,1600.0
2005-02-18 12:55:00,30.88,30.88,30.87,30.87,300.0,25.3882,25.3882,25.3799,25.3799,300.0
2005-02-18 13:00:00,30.87,30.87,30.86,30.86,1800.0,25.3799,25.3799,25.3717,25.3717,1800.0
2005-02-18 13:05:00,30.86,30.86,30.84,30.85,33100.0,25.3717,25.3717,25.3553,25.3635,33100.0
2005-02-18 13:10:00,30.84,30.85,30.82,30.85,2000.0,25.3553,25.3635,25.3388,25.3635,2000.0
2005-02-18 13:15:00,30.86,30.86,30.82,30.83,900.0,25.3717,25.3717,25.3388,25.347,900.0
2005-02-18 13:20:00,30.83,30.84,30.81,30.84,800.0,25.347,25.3553,25.3306,25.3553,800.0
2005-02-18 13:25:00,30.83,30.85,30.83,30.84,600.0,25.347,25.3635,25.347,25.3553,600.0
2005-02-18 13:30:00,30.84,30.84,30.83,30.84,500.0,25.3553,25.3553,25.347,25.3553,500.0
2005-02-18 13:35:00,30.84,30.85,30.82,30.82,1600.0,25.3553,25.3635,25.3388,25.3388,1600.0
2005-02-18 13:40:00,30.83,30.83,30.83,30.83,400.0,25.347,25.347,25.347,25.347,400.0
2005-02-18 13:45:00,30.83,30.83,30.81,30.82,5400.0,25.347,25.347,25.3306,25.3388,5400.0
2005-02-18 13:50:00,30.82,30.82,30.82,30.82,2000.0,25.3388,25.3388,25.3388,25.3388,2000.0
2005-02-18 13:55:00,30.82,30.82,30.8,30.82,3800.0,25.3388,25.3388,25.3224,25.3388,3800.0
2005-02-18 14:00:00,30.82,30.82,30.81,30.81,1300.0,25.3388,25.3388,25.3306,25.3306,1300.0
2005-02-18 14:05:00,30.82,30.82,30.81,30.81,2000.0,25.3388,25.3388,25.3306,25.3306,2000.0
2005-02-18 14:10:00,30.81,30.81,30.77,30.78,1700.0,25.3306,25.3306,25.2977,25.3059,1700.0
2005-02-18 14:15:00,30.79,30.79,30.77,30.77,4200.0,25.3142,25.3142,25.2977,25.2977,4200.0
2005-02-18 14:20:00,30.77,30.77,30.75,30.75,6200.0,25.2977,25.2977,25.2813,25.2813,6200.0
2005-02-18 14:25:00,30.75,30.75,30.73,30.73,1200.0,25.2813,25.2813,25.2648,25.2648,1200.0
2005-02-18 14:30:00,30.72,30.72,30.69,30.7,2000.0,25.2566,25.2566,25.2319,25.2402,2000.0
2005-02-18 14:35:00,30.8,30.8,30.74,30.77,18700.0,25.3224,25.3224,25.2731,25.2977,18700.0
2005-02-18 14:40:00,30.76,30.77,30.76,30.76,2400.0,25.2895,25.2977,25.2895,25.2895,2400.0
2005-02-18 14:45:00,30.75,30.75,30.75,30.75,900.0,25.2813,25.2813,25.2813,25.2813,900.0
2005-02-18 14:50:00,30.76,30.76,30.74,30.74,2200.0,25.2895,25.2895,25.2731,25.2731,2200.0
2005-02-18 14:55:00,30.73,30.74,30.73,30.73,6900.0,25.2648,25.2731,25.2648,25.2648,6900.0
2005-02-18 15:00:00,30.73,30.74,30.72,30.72,3100.0,25.2648,25.2731,25.2566,25.2566,3100.0
2005-02-18 15:05:00,30.7,30.74,30.7,30.74,8800.0,25.2402,25.2731,25.2402,25.2731,8800.0
2005-02-18 15:10:00,30.73,30.74,30.71,30.71,4200.0,25.2648,25.2731,25.2484,25.2484,4200.0
2005-02-18 15:15:00,30.7,30.71,30.68,30.7,13900.0,25.2402,25.2484,25.2237,25.2402,13900.0
2005-02-18 15:20:00,30.7,30.7,30.69,30.69,6100.0,25.2402,25.2402,25.2319,25.2319,6100.0
2005-02-18 15:25:00,30.69,30.7,30.66,30.67,5400.0,25.2319,25.2402,25.2073,25.2155,5400.0
2005-02-18 15:30:00,30.67,30.68,30.64,30.68,7800.0,25.2155,25.2237,25.1908,25.2237,7800.0
2005-02-18 15:35:00,30.68,30.7,30.66,30.67,7800.0,25.2237,25.2402,25.2073,25.2155,7800.0
2005-02-18 15:40:00,30.66,30.67,30.66,30.66,8800.0,25.2073,25.2155,25.2073,25.2073,8800.0
2005-02-18 15:45:00,30.67,30.7,30.62,30.65,16500.0,25.2155,25.2402,25.1744,25.1991,16500.0
2005-02-18 15:50:00,30.64,30.67,30.63,30.66,10500.0,25.1908,25.2155,25.1826,25.2073,10500.0
2005-02-18 15:55:00,30.65,30.66,30.61,30.61,17200.0,25.1991,25.2073,25.1662,25.1662,17200.0
2005-02-22 09:30:00,30.38,30.5,30.38,30.5,21800.0,24.9771,25.0757,24.9771,25.0757,21800.0
2005-02-22 09:35:00,30.44,30.55,30.39,30.55,9800.0,25.0264,25.1168,24.9853,25.1168,9800.0
2005-02-22 09:40:00,30.6,30.6,30.47,30.54,24200.0,25.158,25.158,25.0511,25.1086,24200.0
2005-02-22 09:45:00,30.45,30.5,30.44,30.45,25200.0,25.0346,25.0757,25.0264,25.0346,25200.0
2005-02-22 09:50:00,30.5,30.5,30.45,30.5,4300.0,25.0757,25.0757,25.0346,25.0757,4300.0
2005-02-22 09:55:00,30.46,30.5,30.4,30.5,7800.0,25.0428,25.0757,24.9935,25.0757,7800.0
2005-02-22 10:00:00,30.47,30.51,30.44,30.48,26700.0,25.0511,25.084,25.0264,25.0593,26700.0
2005-02-22 10:05:00,30.48,30.48,30.43,30.43,10600.0,25.0593,25.0593,25.0182,25.0182,10600.0
2005-02-22 10:10:00,30.48,30.5,30.48,30.5,19400.0,25.0593,25.0757,25.0593,25.0757,19400.0
2005-02-22 10:15:00,30.5,30.5,30.47,30.5,8500.0,25.0757,25.0757,25.0511,25.0757,8500.0
2005-02-22 10:20:00,30.49,30.5,30.48,30.5,7100.0,25.0675,25.0757,25.0593,25.0757,7100.0
2005-02-22 10:25:00,30.5,30.5,30.49,30.5,16400.0,25.0757,25.0757,25.0675,25.0757,16400.0
2005-02-22 10:30:00,30.5,30.5,30.49,30.5,26600.0,25.0757,25.0757,25.0675,25.0757,26600.0
2005-02-22 10:35:00,30.5,30.51,30.49,30.5,21000.0,25.0757,25.084,25.0675,25.0757,21000.0
2005-02-22 10:40:00,30.5,30.5,30.49,30.5,21900.0,25.0757,25.0757,25.0675,25.0757,21900.0
2005-02-22 10:45:00,30.49,30.5,30.49,30.5,16900.0,25.0675,25.0757,25.0675,25.0757,16900.0
2005-02-22 10:50:00,30.5,30.53,30.49,30.5,15000.0,25.0757,25.1004,25.0675,25.0757,15000.0
2005-02-22 10:55:00,30.5,30.5,30.45,30.48,3000.0,25.0757,25.0757,25.0346,25.0593,3000.0
2005-02-22 11:00:00,30.48,30.5,30.48,30.48,2700.0,25.0593,25.0757,25.0593,25.0593,2700.0
2005-02-22 11:05:00,30.5,30.5,30.49,30.5,2100.0,25.0757,25.0757,25.0675,25.0757,2100.0
2005-02-22 11:10:00,30.49,30.5,30.42,30.42,6000.0,25.0675,25.0757,25.01,25.01,6000.0
2005-02-22 11:15:00,30.43,30.46,30.42,30.45,2400.0,25.0182,25.0428,25.01,25.0346,2400.0
2005-02-22 11:20:00,30.44,30.45,30.43,30.44,1000.0,25.0264,25.0346,25.0182,25.0264,1000.0
2005-02-22 11:25:00,30.44,30.45,30.41,30.44,1500.0,25.0264,25.0346,25.0017,25.0264,1500.0
2005-02-22 11:30:00,30.44,30.45,30.42,30.43,1600.0,25.0264,25.0346,25.01,25.0182,1600.0
2005-02-22 11:35:00,30.44,30.45,30.41,30.41,1400.0,25.0264,25.0346,25.0017,25.0017,1400.0
2005-02-22 11:40:00,30.42,30.45,30.42,30.45,1000.0,25.01,25.0346,25.01,25.0346,1000.0
2005-02-22 11:45:00,30.45,30.45,30.43,30.44,2200.0,25.0346,25.0346,25.0182,25.0264,2200.0
2005-02-22 11:50:00,30.43,30.44,30.42,30.44,2100.0,25.0182,25.0264,25.01,25.0264,2100.0
2005-02-22 11:55:00,30.45,30.45,30.42,30.42,1900.0,25.0346,25.0346,25.01,25.01,1900.0
2005-02-22 12:00:00,30.42,30.44,30.35,30.43,12600.0,25.01,25.0264,24.9524,25.0182,12600.0
2005-02-22 12:05:00,30.44,30.44,30.42,30.44,1100.0,25.0264,25.0264,25.01,25.0264,1100.0
2005-02-22 12:10:00,30.44,30.45,30.43,30.45,2800.0,25.0264,25.0346,25.0182,25.0346,2800.0
2005-02-22 12:15:00,30.45,30.45,30.35,30.37,2000.0,25.0346,25.0346,24.9524,24.9689,2000.0
2005-02-22 12:20:00,30.36,30.39,30.33,30.39,3300.0,24.9606,24.9853,24.936,24.9853,3300.0
2005-02-22 12:25:00,30.38,30.38,30.35,30.36,2900.0,24.9771,24.9771,24.9524,24.9606,2900.0
2005-02-22 12:30:00,30.34,30.37,30.34,30.36,1700.0,24.9442,24.9689,24.9442,24.9606,1700.0
2005-02-22 12:35:00,30.36,30.37,30.33,30.33,2000.0,24.9606,24.9689,24.936,24.936,2000.0
2005-02-22 12:40:00,30.34,30.34,30.32,30.34,4200.0,24.9442,24.9442,24.9277,24.9442,4200.0
2005-02-22 12:45:00,30.34,30.35,30.29,30.33,8000.0,24.9442,24.9524,24.9031,24.936,8000.0
2005-02-22 12:50:00,30.34,30.36,30.33,30.33,5400.0,24.9442,24.9606,24.936,24.936,5400.0
2005-02-22 12:55:00,30.34,30.38,30.34,30.38,2300.0,24.9442,24.9771,24.9442,24.9771,2300.0
2005-02-22 13:00:00,30.37,30.38,30.32,30.38,3100.0,24.9689,24.9771,24.9277,24.9771,3100.0
2005-02-22 13:05:00,30.39,30.41,30.38,30.41,1200.0,24.9853,25.0017,24.9771,25.0017,1200.0
2005-02-22 13:10:00,30.41,30.41,30.38,30.4,1500.0,25.0017,25.0017,24.9771,24.9935,1500.0
2005-02-22 13:15:00,30.41,30.44,30.41,30.44,200.0,25.0017,25.0264,25.0017,25.0264,200.0
2005-02-22 13:20:00,30.43,30.43,30.4,30.42,2800.0,25.0182,25.0182,24.9935,25.01,2800.0
2005-02-22 13:25:00,30.41,30.41,30.4,30.41,800.0,25.0017,25.0017,24.9935,25.0017,800.0
2005-02-22 13:30:00,30.41,30.41,30.39,30.41,1100.0,25.0017,25.0017,24.9853,25.0017,1100.0
2005-02-22 13:35:00,30.4,30.4,30.37,30.4,2200.0,24.9935,24.9935,24.9689,24.9935,2200.0
2005-02-22 13:40:00,30.41,30.42,30.4,30.42,4600.0,25.0017,25.01,24.9935,25.01,4600.0
2005-02-22 13:45:00,30.43,30.45,30.4,30.45,4700.0,25.0182,25.0346,24.9935,25.0346,4700.0
2005-02-22 13:50:00,30.45,30.45,30.44,30.45,3600.0,25.0346,25.0346,25.0264,25.0346,3600.0
2005-02-22 13:55:00,30.44,30.44,30.42,30.42,1800.0,25.0264,25.0264,25.01,25.01,1800.0
2005-02-22 14:00:00,30.41,30.43,30.39,30.42,3700.0,25.0017,25.0182,24.9853,25.01,3700.0
2005-02-22 14:05:00,30.42,30.43,30.37,30.41,7700.0,25.01,25.0182,24.9689,25.0017,7700.0
2005-02-22 14:10:00,30.42,30.43,30.4,30.43,1100.0,25.01,25.0182,24.9935,25.0182,1100.0
2005-02-22 14:15:00,30.41,30.44,30.4,30.42,1100.0,25.0017,25.0264,24.9935,25.01,1100.0
2005-02-22 14:20:00,30.41,30.41,30.37,30.37,1600.0,25.0017,25.0017,24.9689,24.9689,1600.0
2005-02-22 14:25:00,30.39,30.43,30.39,30.43,900.0,24.9853,25.0182,24.9853,25.0182,900.0
2005-02-22 14:30:00,30.42,30.42,30.4,30.41,1000.0,25.01,25.01,24.9935,25.0017,1000.0
2005-02-22 14:35:00,30.4,30.4,30.39,30.4,2700.0,24.9935,24.9935,24.9853,24.9935,2700.0
2005-02-22 14:40:00,30.4,30.42,30.4,30.4,1400.0,24.9935,25.01,24.9935,24.9935,1400.0
2005-02-22 14:45:00,30.41,30.41,30.39,30.41,1700.0,25.0017,25.0017,24.9853,25.0017,1700.0
2005-02-22 14:50:00,30.4,30.42,30.4,30.42,1200.0,24.9935,25.01,24.9935,25.01,1200.0
2005-02-22 14:55:00,30.41,30.41,30.4,30.41,700.0,25.0017,25.0017,24.9935,25.0017,700.0
2005-02-22 15:00:00,30.41,30.42,30.4,30.41,1700.0,25.0017,25.01,24.9935,25.0017,1700.0
2005-02-22 15:05:00,30.42,30.42,30.4,30.4,1200.0,25.01,25.01,24.9935,24.9935,1200.0
2005-02-22 15:10:00,30.42,30.42,30.38,30.38,2300.0,25.01,25.01,24.9771,24.9771,2300.0
2005-02-22 15:15:00,30.36,30.37,30.35,30.36,2100.0,24.9606,24.9689,24.9524,24.9606,2100.0
2005-02-22 15:20:00,30.36,30.37,30.34,30.34,3200.0,24.9606,24.9689,24.9442,24.9442,3200.0
2005-02-22 15:25:00,30.35,30.36,30.34,30.36,3300.0,24.9524,24.9606,24.9442,24.9606,3300.0
2005-02-22 15:30:00,30.35,30.35,30.31,30.31,4800.0,24.9524,24.9524,24.9195,24.9195,4800.0
2005-02-22 15:35:00,30.31,30.32,30.3,30.3,3900.0,24.9195,24.9277,24.9113,24.9113,3900.0
2005-02-22 15:40:00,30.29,30.3,30.28,30.28,2500.0,24.9031,24.9113,24.8949,24.8949,2500.0
2005-02-22 15:45:00,30.29,30.3,30.21,30.22,20200.0,24.9031,24.9113,24.8373,24.8455,20200.0
2005-02-22 15:50:00,30.23,30.26,30.22,30.23,14700.0,24.8538,24.8784,24.8455,24.8538,14700.0
2005-02-22 15:55:00,30.23,30.27,30.23,30.25,15500.0,24.8538,24.8866,24.8538,24.8702,15500.0
2005-02-23 09:30:00,30.45,30.48,30.25,30.38,7100.0,25.0346,25.0593,24.8702,24.9771,7100.0
2005-02-23 09:35:00,30.33,30.35,30.25,30.33,2800.0,24.936,24.9524,24.8702,24.936,2800.0
2005-02-23 09:40:00,30.36,30.36,30.24,30.24,1700.0,24.9606,24.9606,24.862,24.862,1700.0
2005-02-23 09:45:00,30.25,30.32,30.24,30.28,5200.0,24.8702,24.9277,24.862,24.8949,5200.0
2005-02-23 09:50:00,30.28,30.28,30.2,30.26,8200.0,24.8949,24.8949,24.8291,24.8784,8200.0
2005-02-23 09:55:00,30.22,30.24,30.15,30.16,7500.0,24.8455,24.862,24.788,24.7962,7500.0
2005-02-23 10:00:00,30.15,30.17,30.11,30.16,8500.0,24.788,24.8044,24.7551,24.7962,8500.0
2005-02-23 10:05:00,30.13,30.13,30.11,30.12,5200.0,24.7715,24.7715,24.7551,24.7633,5200.0
2005-02-23 10:10:00,30.12,30.13,30.12,30.13,2500.0,24.7633,24.7715,24.7633,24.7715,2500.0
2005-02-23 10:15:00,30.13,30.2,30.13,30.19,3400.0,24.7715,24.8291,24.7715,24.8209,3400.0
2005-02-23 10:20:00,30.17,30.24,30.17,30.24,3100.0,24.8044,24.862,24.8044,24.862,3100.0
2005-02-23 10:25:00,30.24,30.27,30.24,30.26,5300.0,24.862,24.8866,24.862,24.8784,5300.0
2005-02-23 10:30:00,30.27,30.27,30.26,30.27,3700.0,24.8866,24.8866,24.8784,24.8866,3700.0
2005-02-23 10:35:00,30.27,30.27,30.22,30.23,1900.0,24.8866,24.8866,24.8455,24.8538,1900.0
2005-02-23 10:40:00,30.22,30.23,30.19,30.19,3200.0,24.8455,24.8538,24.8209,24.8209,3200.0
2005-02-23 10:45:00,30.2,30.2,30.2,30.2,600.0,24.8291,24.8291,24.8291,24.8291,600.0
2005-02-23 10:50:00,30.19,30.19,30.14,30.14,5700.0,24.8209,24.8209,24.7798,24.7798,5700.0
2005-02-23 10:55:00,30.13,30.16,30.13,30.16,2500.0,24.7715,24.7962,24.7715,24.7962,2500.0
2005-02-23 11:00:00,30.18,30.18,30.17,30.17,1100.0,24.8126,24.8126,24.8044,24.8044,1100.0
2005-02-23 11:05:00,30.15,30.21,30.15,30.21,2500.0,24.788,24.8373,24.788,24.8373,2500.0
2005-02-23 11:10:00,30.2,30.23,30.2,30.21,2400.0,24.8291,24.8538,24.8291,24.8373,2400.0
2005-02-23 11:15:00,30.21,30.25,30.21,30.25,1900.0,24.8373,24.8702,24.8373,24.8702,1900.0
2005-02-23 11:20:00,30.25,30.25,30.24,30.25,2300.0,24.8702,24.8702,24.862,24.8702,2300.0
2005-02-23 11:25:00,30.24,30.25,30.24,30.25,1000.0,24.862,24.8702,24.862,24.8702,1000.0
2005-02-23 11:30:00,30.24,30.27,30.24,30.25,3800.0,24.862,24.8866,24.862,24.8702,3800.0
2005-02-23 11:35:00,30.24,30.25,30.21,30.21,13200.0,24.862,24.8702,24.8373,24.8373,13200.0
2005-02-23 11:40:00,30.2,30.23,30.2,30.23,200.0,24.8291,24.8538,24.8291,24.8538,200.0
2005-02-23 11:45:00,30.2,30.21,30.19,30.21,1400.0,24.8291,24.8373,24.8209,24.8373,1400.0
2005-02-23 11:50:00,30.22,30.22,30.2,30.2,400.0,24.8455,24.8455,24.8291,24.8291,400.0
2005-02-23 11:55:00,30.21,30.21,30.19,30.21,500.0,24.8373,24.8373,24.8209,24.8373,500.0
2005-02-23 12:00:00,30.22,30.22,30.21,30.21,600.0,24.8455,24.8455,24.8373,24.8373,600.0
2005-02-23 12:05:00,30.21,30.22,30.21,30.21,500.0,24.8373,24.8455,24.8373,24.8373,500.0
2005-02-23 12:10:00,30.21,30.21,30.2,30.21,800.0,24.8373,24.8373,24.8291,24.8373,800.0
2005-02-23 12:15:00,30.21,30.21,30.21,30.21,400.0,24.8373,24.8373,24.8373,24.8373,400.0
2005-02-23 12:20:00,30.21,30.21,30.17,30.2,1600.0,24.8373,24.8373,24.8044,24.8291,1600.0
2005-02-23 12:25:00,30.19,30.19,30.17,30.18,500.0,24.8209,24.8209,24.8044,24.8126,500.0
2005-02-23 12:30:00,30.19,30.19,30.15,30.17,2800.0,24.8209,24.8209,24.788,24.8044,2800.0
2005-02-23 12:35:00,30.16,30.17,30.16,30.17,300.0,24.7962,24.8044,24.7962,24.8044,300.0
2005-02-23 12:40:00,30.17,30.17,30.12,30.14,4800.0,24.8044,24.8044,24.7633,24.7798,4800.0
2005-02-23 12:45:00,30.14,30.15,30.14,30.15,400.0,24.7798,24.788,24.7798,24.788,400.0
2005-02-23 12:50:00,30.15,30.15,30.15,30.15,600.0,24.788,24.788,24.788,24.788,600.0
2005-02-23 12:55:00,30.15,30.15,30.15,30.15,0.0,24.788,24.788,24.788,24.788,0.0
2005-02-23 13:00:00,30.16,30.17,30.15,30.16,1800.0,24.7962,24.8044,24.788,24.7962,1800.0
2005-02-23 13:05:00,30.16,30.16,30.15,30.16,4300.0,24.7962,24.7962,24.788,24.7962,4300.0
2005-02-23 13:10:00,30.15,30.15,30.11,30.15,2000.0,24.788,24.788,24.7551,24.788,2000.0
2005-02-23 13:15:00,30.15,30.15,30.15,30.15,1000.0,24.788,24.788,24.788,24.788,1000.0
2005-02-23 13:20:00,30.16,30.16,30.14,30.16,1100.0,24.7962,24.7962,24.7798,24.7962,1100.0
2005-02-23 13:25:00,30.14,30.14,30.1,30.11,2800.0,24.7798,24.7798,24.7469,24.7551,2800.0
2005-02-23 13:30:00,30.11,30.13,30.09,30.1,3200.0,24.7551,24.7715,24.7387,24.7469,3200.0
2005-02-23 13:35:00,30.11,30.13,30.08,30.13,1100.0,24.7551,24.7715,24.7304,24.7715,1100.0
2005-02-23 13:40:00,30.12,30.14,30.1,30.11,1900.0,24.7633,24.7798,24.7469,24.7551,1900.0
2005-02-23 13:45:00,30.11,30.14,30.11,30.14,1400.0,24.7551,24.7798,24.7551,24.7798,1400.0
2005-02-23 13:50:00,30.14,30.15,30.13,30.13,3200.0,24.7798,24.788,24.7715,24.7715,3200.0
2005-02-23 13:55:00,30.13,30.18,30.13,30.14,5200.0,24.7715,24.8126,24.7715,24.7798,5200.0
2005-02-23 14:00:00,30.16,30.19,30.11,30.14,4700.0,24.7962,24.8209,24.7551,24.7798,4700.0
2005-02-23 14:05:00,30.15,30.19,30.12,30.15,4800.0,24.788,24.8209,24.7633,24.788,4800.0
2005-02-23 14:10:00,30.15,30.15,30.1,30.1,2000.0,24.788,24.788,24.7469,24.7469,2000.0
2005-02-23 14:15:00,30.1,30.13,30.1,30.13,2500.0,24.7469,24.7715,24.7469,24.7715,2500.0
2005-02-23 14:20:00,30.1,30.15,30.1,30.13,1100.0,24.7469,24.788,24.7469,24.7715,1100.0
2005-02-23 14:25:00,30.15,30.15,30.14,30.15,1200.0,24.788,24.788,24.7798,24.788,1200.0
2005-02-23 14:30:00,30.15,30.15,30.13,30.15,3000.0,24.788,24.788,24.7715,24.788,3000.0
2005-02-23 14:35:00,30.15,30.16,30.15,30.15,2900.0,24.788,24.7962,24.788,24.788,2900.0
2005-02-23 14:40:00,30.15,30.17,30.15,30.16,3200.0,24.788,24.8044,24.788,24.7962,3200.0
2005-02-23 14:45:00,30.16,30.21,30.14,30.21,3900.0,24.7962,24.8373,24.7798,24.8373,3900.0
2005-02-23 14:50:00,30.2,30.22,30.17,30.18,2100.0,24.8291,24.8455,24.8044,24.8126,2100.0
2005-02-23 14:55:00,30.18,30.18,30.15,30.17,2700.0,24.8126,24.8126,24.788,24.8044,2700.0
2005-02-23 15:00:00,30.15,30.17,30.13,30.14,5000.0,24.788,24.8044,24.7715,24.7798,5000.0
2005-02-23 15:05:00,30.15,30.15,30.13,30.14,4900.0,24.788,24.788,24.7715,24.7798,4900.0
2005-02-23 15:10:00,30.13,30.15,30.13,30.15,2900.0,24.7715,24.788,24.7715,24.788,2900.0
2005-02-23 15:15:00,30.15,30.15,30.13,30.14,6200.0,24.788,24.788,24.7715,24.7798,6200.0
2005-02-23 15:20:00,30.14,30.15,30.13,30.13,5000.0,24.7798,24.788,24.7715,24.7715,5000.0
2005-02-23 15:25:00,30.14,30.19,30.14,30.15,10200.0,24.7798,24.8209,24.7798,24.788,10200.0
2005-02-23 15:30:00,30.17,30.17,30.13,30.13,2600.0,24.8044,24.8044,24.7715,24.7715,2600.0
2005-02-23 15:35:00,30.14,30.14,30.12,30.14,3600.0,24.7798,24.7798,24.7633,24.7798,3600.0
2005-02-23 15:40:00,30.12,30.12,30.09,30.1,7100.0,24.7633,24.7633,24.7387,24.7469,7100.0
2005-02-23 15:45:00,30.11,30.16,30.11,30.14,11500.0,24.7551,24.7962,24.7551,24.7798,11500.0
2005-02-23 15:50:00,30.14,30.17,30.13,30.17,14300.0,24.7798,24.8044,24.7715,24.8044,14300.0
2005-02-23 15:55:00,30.17,30.17,30.04,30.11,20800.0,24.8044,24.8044,24.6975,24.7551,20800.0
2005-02-24 09:30:00,30.0,30.1,30.0,30.1,10800.0,24.6647,24.7469,24.6647,24.7469,10800.0
2005-02-24 09:35:00,30.19,30.19,29.92,29.92,2600.0,24.8209,24.8209,24.5989,24.5989,2600.0
2005-02-24 09:40:00,29.95,30.0,29.92,30.0,4600.0,24.6236,24.6647,24.5989,24.6647,4600.0
2005-02-24 09:45:00,29.98,30.02,29.98,30.01,6000.0,24.6482,24.6811,24.6482,24.6729,6000.0
2005-02-24 09:50:00,30.01,30.01,30.0,30.01,7600.0,24.6729,24.6729,24.6647,24.6729,7600.0
2005-02-24 09:55:00,30.01,30.02,30.0,30.01,5900.0,24.6729,24.6811,24.6647,24.6729,5900.0
2005-02-24 10:00:00,30.01,30.01,30.0,30.01,4100.0,24.6729,24.6729,24.6647,24.6729,4100.0
2005-02-24 10:05:00,30.01,30.02,30.0,30.02,3400.0,24.6729,24.6811,24.6647,24.6811,3400.0
2005-02-24 10:10:00,30.02,30.07,30.02,30.07,1800.0,24.6811,24.7222,24.6811,24.7222,1800.0
2005-02-24 10:15:00,30.08,30.08,30.07,30.08,900.0,24.7304,24.7304,24.7222,24.7304,900.0
2005-02-24 10:20:00,30.09,30.09,30.04,30.04,4100.0,24.7387,24.7387,24.6975,24.6975,4100.0
2005-02-24 10:25:00,30.04,30.06,30.02,30.03,2200.0,24.6975,24.714,24.6811,24.6893,2200.0
2005-02-24 10:30:00,30.02,30.15,30.02,30.14,6100.0,24.6811,24.788,24.6811,24.7798,6100.0
2005-02-24 10:35:00,30.14,30.16,30.12,30.13,5000.0,24.7798,24.7962,24.7633,24.7715,5000.0
2005-02-24 10:40:00,30.15,30.15,30.12,30.13,2200.0,24.788,24.788,24.7633,24.7715,2200.0
2005-02-24 10:45:00,30.13,30.13,30.07,30.07,1700.0,24.7715,24.7715,24.7222,24.7222,1700.0
2005-02-24 10:50:00,30.07,30.1,30.07,30.1,1200.0,24.7222,24.7469,24.7222,24.7469,1200.0
2005-02-24 10:55:00,30.1,30.1,30.01,30.02,2600.0,24.7469,24.7469,24.6729,24.6811,2600.0
2005-02-24 11:00:00,30.02,30.02,30.0,30.02,1500.0,24.6811,24.6811,24.6647,24.6811,1500.0
2005-02-24 11:05:00,30.03,30.04,30.03,30.03,1800.0,24.6893,24.6975,24.6893,24.6893,1800.0
2005-02-24 11:10:00,30.01,30.04,30.01,30.04,1800.0,24.6729,24.6975,24.6729,24.6975,1800.0
2005-02-24 11:15:00,30.04,30.08,30.04,30.08,1300.0,24.6975,24.7304,24.6975,24.7304,1300.0
2005-02-24 11:20:00,30.08,30.09,30.08,30.08,2200.0,24.7304,24.7387,24.7304,24.7304,2200.0
2005-02-24 11:25:00,30.09,30.14,30.09,30.13,3100.0,24.7387,24.7798,24.7387,24.7715,3100.0
2005-02-24 11:30:00,30.13,30.13,30.08,30.08,1600.0,24.7715,24.7715,24.7304,24.7304,1600.0
2005-02-24 11:35:00,30.08,30.08,30.07,30.08,800.0,24.7304,24.7304,24.7222,24.7304,800.0
2005-02-24 11:40:00,30.06,30.06,30.04,30.04,3000.0,24.714,24.714,24.6975,24.6975,3000.0
2005-02-24 11:45:00,30.04,30.07,30.04,30.07,1500.0,24.6975,24.7222,24.6975,24.7222,1500.0
2005-02-24 11:50:00,30.05,30.05,30.01,30.01,1700.0,24.7058,24.7058,24.6729,24.6729,1700.0
2005-02-24 11:55:00,30.02,30.03,30.02,30.02,2500.0,24.6811,24.6893,24.6811,24.6811,2500.0
2005-02-24 12:00:00,30.04,30.04,30.0,30.01,1100.0,24.6975,24.6975,24.6647,24.6729,1100.0
2005-02-24 12:05:00,30.01,30.02,30.0,30.01,3500.0,24.6729,24.6811,24.6647,24.6729,3500.0
2005-02-24 12:10:00,30.02,30.04,30.01,30.04,1200.0,24.6811,24.6975,24.6729,24.6975,1200.0
2005-02-24 12:15:00,30.04,30.08,30.04,30.05,2800.0,24.6975,24.7304,24.6975,24.7058,2800.0
2005-02-24 12:20:00,30.05,30.08,30.05,30.05,2400.0,24.7058,24.7304,24.7058,24.7058,2400.0
2005-02-24 12:25:00,30.05,30.08,30.05,30.06,1900.0,24.7058,24.7304,24.7058,24.714,1900.0
2005-02-24 12:30:00,30.05,30.07,30.05,30.05,1300.0,24.7058,24.7222,24.7058,24.7058,1300.0
2005-02-24 12:35:00,30.05,30.07,30.05,30.07,1900.0,24.7058,24.7222,24.7058,24.7222,1900.0
2005-02-24 12:40:00,30.06,30.09,30.06,30.09,1300.0,24.714,24.7387,24.714,24.7387,1300.0
2005-02-24 12:45:00,30.08,30.15,30.08,30.14,3100.0,24.7304,24.788,24.7304,24.7798,3100.0
2005-02-24 12:50:00,30.14,30.17,30.14,30.17,2200.0,24.7798,24.8044,24.7798,24.8044,2200.0
2005-02-24 12:55:00,30.17,30.19,30.17,30.18,5000.0,24.8044,24.8209,24.8044,24.8126,5000.0
2005-02-24 13:00:00,30.19,30.21,30.18,30.2,2100.0,24.8209,24.8373,24.8126,24.8291,2100.0
2005-02-24 13:05:00,30.19,30.19,30.16,30.16,4400.0,24.8209,24.8209,24.7962,24.7962,4400.0
2005-02-24 13:10:00,30.16,30.16,30.15,30.16,1300.0,24.7962,24.7962,24.788,24.7962,1300.0
2005-02-24 13:15:00,30.15,30.16,30.15,30.16,2800.0,24.788,24.7962,24.788,24.7962,2800.0
2005-02-24 13:20:00,30.16,30.18,30.15,30.18,4000.0,24.7962,24.8126,24.788,24.8126,4000.0
2005-02-24 13:25:00,30.19,30.2,30.19,30.2,2200.0,24.8209,24.8291,24.8209,24.8291,2200.0
2005-02-24 13:30:00,30.2,30.21,30.2,30.2,4000.0,24.8291,24.8373,24.8291,24.8291,4000.0
2005-02-24 13:35:00,30.21,30.24,30.2,30.23,3000.0,24.8373,24.862,24.8291,24.8538,3000.0
2005-02-24 13:40:00,30.22,30.23,30.22,30.22,2800.0,24.8455,24.8538,24.8455,24.8455,2800.0
2005-02-24 13:45:00,30.23,30.29,30.23,30.28,3400.0,24.8538,24.9031,24.8538,24.8949,3400.0
2005-02-24 13:50:00,30.27,30.29,30.25,30.29,3200.0,24.8866,24.9031,24.8702,24.9031,3200.0
2005-02-24 13:55:00,30.29,30.3,30.29,30.3,700.0,24.9031,24.9113,24.9031,24.9113,700.0
2005-02-24 14:00:00,30.29,30.29,30.26,30.28,2600.0,24.9031,24.9031,24.8784,24.8949,2600.0
2005-02-24 14:05:00,30.28,30.29,30.27,30.28,2200.0,24.8949,24.9031,24.8866,24.8949,2200.0
2005-02-24 14:10:00,30.28,30.34,30.28,30.31,3500.0,24.8949,24.9442,24.8949,24.9195,3500.0
2005-02-24 14:15:00,30.32,30.35,30.31,30.35,2200.0,24.9277,24.9524,24.9195,24.9524,2200.0
2005-02-24 14:20:00,30.34,30.39,30.33,30.33,6800.0,24.9442,24.9853,24.936,24.936,6800.0
2005-02-24 14:25:00,30.34,30.34,30.33,30.34,1500.0,24.9442,24.9442,24.936,24.9442,1500.0
2005-02-24 14:30:00,30.33,30.34,30.3,30.3,4100.0,24.936,24.9442,24.9113,24.9113,4100.0
2005-02-24 14:35:00,30.3,30.3,30.25,30.25,39700.0,24.9113,24.9113,24.8702,24.8702,39700.0
2005-02-24 14:40:00,30.26,30.27,30.25,30.25,2200.0,24.8784,24.8866,24.8702,24.8702,2200.0
2005-02-24 14:45:00,30.25,30.26,30.25,30.26,3300.0,24.8702,24.8784,24.8702,24.8784,3300.0
2005-02-24 14:50:00,30.27,30.33,30.27,30.31,6800.0,24.8866,24.936,24.8866,24.9195,6800.0
2005-02-24 14:55:00,30.31,30.31,30.28,30.29,2600.0,24.9195,24.9195,24.8949,24.9031,2600.0
2005-02-24 15:00:00,30.3,30.32,30.29,30.31,6200.0,24.9113,24.9277,24.9031,24.9195,6200.0
2005-02-24 15:05:00,30.31,30.33,30.28,30.29,7300.0,24.9195,24.936,24.8949,24.9031,7300.0
2005-02-24 15:10:00,30.3,30.31,30.28,30.3,35200.0,24.9113,24.9195,24.8949,24.9113,35200.0
2005-02-24 15:15:00,30.32,30.32,30.3,30.32,2700.0,24.9277,24.9277,24.9113,24.9277,2700.0
2005-02-24 15:20:00,30.32,30.32,30.29,30.29,5200.0,24.9277,24.9277,24.9031,24.9031,5200.0
2005-02-24 15:25:00,30.29,30.31,30.29,30.31,4100.0,24.9031,24.9195,24.9031,24.9195,4100.0
2005-02-24 15:30:00,30.3,30.32,30.28,30.3,10400.0,24.9113,24.9277,24.8949,24.9113,10400.0
2005-02-24 15:35:00,30.31,30.34,30.3,30.32,11400.0,24.9195,24.9442,24.9113,24.9277,11400.0
2005-02-24 15:40:00,30.32,30.32,30.3,30.32,5700.0,24.9277,24.9277,24.9113,24.9277,5700.0
2005-02-24 15:45:00,30.31,30.33,30.28,30.32,16300.0,24.9195,24.936,24.8949,24.9277,16300.0
2005-02-24 15:50:00,30.32,30.33,30.28,30.29,23200.0,24.9277,24.936,24.8949,24.9031,23200.0
2005-02-24 15:55:00,30.28,30.33,30.27,30.31,9400.0,24.8949,24.936,24.8866,24.9195,9400.0
2005-02-25 09:30:00,30.36,30.36,30.25,30.25,8800.0,24.9606,24.9606,24.8702,24.8702,8800.0
2005-02-25 09:35:00,30.25,30.25,30.1,30.22,4800.0,24.8702,24.8702,24.7469,24.8455,4800.0
2005-02-25 09:40:00,30.22,30.23,30.18,30.23,1600.0,24.8455,24.8538,24.8126,24.8538,1600.0
2005-02-25 09:45:00,30.24,30.3,30.22,30.23,2200.0,24.862,24.9113,24.8455,24.8538,2200.0
2005-02-25 09:50:00,30.26,30.28,30.26,30.28,2500.0,24.8784,24.8949,24.8784,24.8949,2500.0
2005-02-25 09:55:00,30.28,30.3,30.25,30.3,2500.0,24.8949,24.9113,24.8702,24.9113,2500.0
2005-02-25 10:00:00,30.3,30.32,30.28,30.32,1900.0,24.9113,24.9277,24.8949,24.9277,1900.0
2005-02-25 10:05:00,30.29,30.31,30.28,30.31,1100.0,24.9031,24.9195,24.8949,24.9195,1100.0
2005-02-25 10:10:00,30.32,30.33,30.31,30.32,800.0,24.9277,24.936,24.9195,24.9277,800.0
2005-02-25 10:15:00,30.32,30.32,30.3,30.32,51500.0,24.9277,24.9277,24.9113,24.9277,51500.0
2005-02-25 10:20:00,30.31,30.36,30.3,30.3,5700.0,24.9195,24.9606,24.9113,24.9113,5700.0
2005-02-25 10:25:00,30.31,30.35,30.3,30.32,17000.0,24.9195,24.9524,24.9113,24.9277,17000.0
2005-02-25 10:30:00,30.32,30.33,30.3,30.31,15100.0,24.9277,24.936,24.9113,24.9195,15100.0
2005-02-25 10:35:00,30.31,30.32,30.26,30.26,6200.0,24.9195,24.9277,24.8784,24.8784,6200.0
2005-02-25 10:40:00,30.26,30.26,30.23,30.24,8900.0,24.8784,24.8784,24.8538,24.862,8900.0
2005-02-25 10:45:00,30.24,30.25,30.24,30.25,6000.0,24.862,24.8702,24.862,24.8702,6000.0
2005-02-25 10:50:00,30.27,30.28,30.27,30.27,900.0,24.8866,24.8949,24.8866,24.8866,900.0
2005-02-25 10:55:00,30.28,30.31,30.28,30.31,800.0,24.8949,24.9195,24.8949,24.9195,800.0
2005-02-25 11:00:00,30.34,30.38,30.34,30.37,2000.0,24.9442,24.9771,24.9442,24.9689,2000.0
2005-02-25 11:05:00,30.37,30.45,30.36,30.44,4200.0,24.9689,25.0346,24.9606,25.0264,4200.0
2005-02-25 11:10:00,30.42,30.42,30.39,30.42,3700.0,25.01,25.01,24.9853,25.01,3700.0
2005-02-25 11:15:00,30.41,30.41,30.38,30.38,1700.0,25.0017,25.0017,24.9771,24.9771,1700.0
2005-02-25 11:20:00,30.4,30.4,30.39,30.39,600.0,24.9935,24.9935,24.9853,24.9853,600.0
2005-02-25 11:25:00,30.39,30.4,30.39,30.4,1200.0,24.9853,24.9935,24.9853,24.9935,1200.0
2005-02-25 11:30:00,30.4,30.41,30.4,30.4,2200.0,24.9935,25.0017,24.9935,24.9935,2200.0
2005-02-25 11:35:00,30.39,30.39,30.37,30.38,1700.0,24.9853,24.9853,24.9689,24.9771,1700.0
2005-02-25 11:40:00,30.38,30.42,30.37,30.42,2500.0,24.9771,25.01,24.9689,25.01,2500.0
2005-02-25 11:45:00,30.42,30.43,30.42,30.42,2000.0,25.01,25.0182,25.01,25.01,2000.0
2005-02-25 11:50:00,30.42,30.51,30.41,30.5,4000.0,25.01,25.084,25.0017,25.0757,4000.0
2005-02-25 11:55:00,30.49,30.5,30.49,30.5,2800.0,25.0675,25.0757,25.0675,25.0757,2800.0
2005-02-25 12:00:00,30.49,30.5,30.48,30.49,4500.0,25.0675,25.0757,25.0593,25.0675,4500.0
2005-02-25 12:05:00,30.5,30.5,30.47,30.47,1600.0,25.0757,25.0757,25.0511,25.0511,1600.0
2005-02-25 12:10:00,30.45,30.46,30.45,30.45,1500.0,25.0346,25.0428,25.0346,25.0346,1500.0
2005-02-25 12:15:00,30.46,30.46,30.44,30.46,2200.0,25.0428,25.0428,25.0264,25.0428,2200.0
2005-02-25 12:20:00,30.45,30.48,30.45,30.48,1600.0,25.0346,25.0593,25.0346,25.0593,1600.0
2005-02-25 12:25:00,30.48,30.49,30.48,30.49,1400.0,25.0593,25.0675,25.0593,25.0675,1400.0
2005-02-25 12:30:00,30.49,30.5,30.47,30.48,4000.0,25.0675,25.0757,25.0511,25.0593,4000.0
2005-02-25 12:35:00,30.49,30.5,30.45,30.47,5400.0,25.0675,25.0757,25.0346,25.0511,5400.0
2005-02-25 12:40:00,30.49,30.5,30.47,30.47,2700.0,25.0675,25.0757,25.0511,25.0511,2700.0
2005-02-25 12:45:00,30.46,30.47,30.45,30.47,2400.0,25.0428,25.0511,25.0346,25.0511,2400.0
2005-02-25 12:50:00,30.47,30.48,30.45,30.48,1800.0,25.0511,25.0593,25.0346,25.0593,1800.0
2005-02-25 12:55:00,30.48,30.48,30.47,30.47,700.0,25.0593,25.0593,25.0511,25.0511,700.0
2005-02-25 13:00:00,30.48,30.5,30.48,30.5,4700.0,25.0593,25.0757,25.0593,25.0757,4700.0
2005-02-25 13:05:00,30.49,30.5,30.46,30.46,1900.0,25.0675,25.0757,25.0428,25.0428,1900.0
2005-02-25 13:10:00,30.48,30.48,30.45,30.46,900.0,25.0593,25.0593,25.0346,25.0428,900.0
2005-02-25 13:15:00,30.46,30.46,30.45,30.45,1300.0,25.0428,25.0428,25.0346,25.0346,1300.0
2005-02-25 13:20:00,30.45,30.45,30.44,30.45,1900.0,25.0346,25.0346,25.0264,25.0346,1900.0
2005-02-25 13:25:00,30.42,30.42,30.39,30.41,11300.0,25.01,25.01,24.9853,25.0017,11300.0
2005-02-25 13:30:00,30.41,30.41,30.41,30.41,1800.0,25.0017,25.0017,25.0017,25.0017,1800.0
2005-02-25 13:35:00,30.41,30.42,30.4,30.4,3500.0,25.0017,25.01,24.9935,24.9935,3500.0
2005-02-25 13:40:00,30.4,30.45,30.4,30.45,2000.0,24.9935,25.0346,24.9935,25.0346,2000.0
2005-02-25 13:45:00,30.45,30.45,30.42,30.42,2300.0,25.0346,25.0346,25.01,25.01,2300.0
2005-02-25 13:50:00,30.44,30.44,30.38,30.38,11100.0,25.0264,25.0264,24.9771,24.9771,11100.0
2005-02-25 13:55:00,30.38,30.4,30.38,30.4,6100.0,24.9771,24.9935,24.9771,24.9935,6100.0
2005-02-25 14:00:00,30.41,30.41,30.4,30.4,400.0,25.0017,25.0017,24.9935,24.9935,400.0
2005-02-25 14:05:00,30.42,30.42,30.4,30.4,1600.0,25.01,25.01,24.9935,24.9935,1600.0
2005-02-25 14:10:00,30.39,30.42,30.39,30.42,2200.0,24.9853,25.01,24.9853,25.01,2200.0
2005-02-25 14:15:00,30.43,30.46,30.43,30.46,3200.0,25.0182,25.0428,25.0182,25.0428,3200.0
2005-02-25 14:20:00,30.45,30.48,30.45,30.45,3400.0,25.0346,25.0593,25.0346,25.0346,3400.0
2005-02-25 14:25:00,30.46,30.47,30.46,30.47,1000.0,25.0428,25.0511,25.0428,25.0511,1000.0
2005-02-25 14:30:00,30.47,30.47,30.46,30.46,2100.0,25.0511,25.0511,25.0428,25.0428,2100.0
2005-02-25 14:35:00,30.45,30.47,30.44,30.44,4000.0,25.0346,25.0511,25.0264,25.0264,4000.0
2005-02-25 14:40:00,30.42,30.44,30.38,30.41,8600.0,25.01,25.0264,24.9771,25.0017,8600.0
2005-02-25 14:45:00,30.41,30.43,30.41,30.41,6600.0,25.0017,25.0182,25.0017,25.0017,6600.0
2005-02-25 14:50:00,30.43,30.43,30.41,30.41,2900.0,25.0182,25.0182,25.0017,25.0017,2900.0
2005-02-25 14:55:00,30.42,30.43,30.4,30.42,4000.0,25.01,25.0182,24.9935,25.01,4000.0
2005-02-25 15:00:00,30.44,30.44,30.41,30.43,2200.0,25.0264,25.0264,25.0017,25.0182,2200.0
2005-02-25 15:05:00,30.43,30.44,30.42,30.43,4500.0,25.0182,25.0264,25.01,25.0182,4500.0
2005-02-25 15:10:00,30.43,30.44,30.43,30.44,4500.0,25.0182,25.0264,25.0182,25.0264,4500.0
2005-02-25 15:15:00,30.45,30.48,30.45,30.47,6600.0,25.0346,25.0593,25.0346,25.0511,6600.0
2005-02-25 15:20:00,30.48,30.5,30.45,30.5,9200.0,25.0593,25.0757,25.0346,25.0757,9200.0
2005-02-25 15:25:00,30.5,30.5,30.43,30.47,8200.0,25.0757,25.0757,25.0182,25.0511,8200.0
2005-02-25 15:30:00,30.46,30.46,30.44,30.45,4700.0,25.0428,25.0428,25.0264,25.0346,4700.0
2005-02-25 15:35:00,30.44,30.48,30.44,30.48,10000.0,25.0264,25.0593,25.0264,25.0593,10000.0
2005-02-25 15:40:00,30.48,30.54,30.48,30.52,6000.0,25.0593,25.1086,25.0593,25.0922,6000.0
2005-02-25 15:45:00,30.52,30.52,30.49,30.49,4800.0,25.0922,25.0922,25.0675,25.0675,4800.0
2005-02-25 15:50:00,30.5,30.51,30.47,30.48,15900.0,25.0757,25.084,25.0511,25.0593,15900.0
2005-02-25 15:55:00,30.46,30.49,30.44,30.44,34100.0,25.0428,25.0675,25.0264,25.0264,34100.0
2005-02-28 09:30:00,30.3,30.42,30.3,30.42,9000.0,24.9113,25.01,24.9113,25.01,9000.0
2005-02-28 09:35:00,30.39,30.47,30.39,30.42,3500.0,24.9853,25.0511,24.9853,25.01,3500.0
2005-02-28 09:40:00,30.42,30.48,30.42,30.48,4300.0,25.01,25.0593,25.01,25.0593,4300.0
2005-02-28 09:45:00,30.47,30.52,30.47,30.52,8800.0,25.0511,25.0922,25.0511,25.0922,8800.0
2005-02-28 09:50:00,30.5,30.51,30.5,30.5,2700.0,25.0757,25.084,25.0757,25.0757,2700.0
2005-02-28 09:55:00,30.5,30.52,30.5,30.52,1200.0,25.0757,25.0922,25.0757,25.0922,1200.0
2005-02-28 10:00:00,30.52,30.52,30.51,30.52,4100.0,25.0922,25.0922,25.084,25.0922,4100.0
2005-02-28 10:05:00,30.52,30.52,30.48,30.49,10400.0,25.0922,25.0922,25.0593,25.0675,10400.0
2005-02-28 10:10:00,30.49,30.52,30.49,30.52,18500.0,25.0675,25.0922,25.0675,25.0922,18500.0
2005-02-28 10:15:00,30.52,30.55,30.52,30.53,2400.0,25.0922,25.1168,25.0922,25.1004,2400.0
2005-02-28 10:20:00,30.54,30.57,30.54,30.55,3200.0,25.1086,25.1333,25.1086,25.1168,3200.0
2005-02-28 10:25:00,30.55,30.57,30.55,30.56,3100.0,25.1168,25.1333,25.1168,25.1251,3100.0
2005-02-28 10:30:00,30.57,30.57,30.57,30.57,7400.0,25.1333,25.1333,25.1333,25.1333,7400.0
2005-02-28 10:35:00,30.57,30.59,30.57,30.59,3100.0,25.1333,25.1497,25.1333,25.1497,3100.0
2005-02-28 10:40:00,30.59,30.6,30.57,30.57,3300.0,25.1497,25.158,25.1333,25.1333,3300.0
2005-02-28 10:45:00,30.58,30.58,30.57,30.58,3500.0,25.1415,25.1415,25.1333,25.1415,3500.0
2005-02-28 10:50:00,30.58,30.58,30.56,30.56,5600.0,25.1415,25.1415,25.1251,25.1251,5600.0
2005-02-28 10:55:00,30.55,30.55,30.55,30.55,900.0,25.1168,25.1168,25.1168,25.1168,900.0
2005-02-28 11:00:00,30.55,30.56,30.55,30.56,3100.0,25.1168,25.1251,25.1168,25.1251,3100.0
2005-02-28 11:05:00,30.55,30.56,30.54,30.54,3600.0,25.1168,25.1251,25.1086,25.1086,3600.0
2005-02-28 11:10:00,30.54,30.55,30.53,30.55,5000.0,25.1086,25.1168,25.1004,25.1168,5000.0
2005-02-28 11:15:00,30.55,30.55,30.54,30.54,1200.0,25.1168,25.1168,25.1086,25.1086,1200.0
2005-02-28 11:20:00,30.55,30.55,30.55,30.55,3600.0,25.1168,25.1168,25.1168,25.1168,3600.0
2005-02-28 11:25:00,30.56,30.56,30.54,30.54,1700.0,25.1251,25.1251,25.1086,25.1086,1700.0
2005-02-28 11:30:00,30.55,30.55,30.53,30.53,7600.0,25.1168,25.1168,25.1004,25.1004,7600.0
2005-02-28 11:35:00,30.53,30.53,30.49,30.52,9200.0,25.1004,25.1004,25.0675,25.0922,9200.0
2005-02-28 11:40:00,30.53,30.53,30.52,30.52,5600.0,25.1004,25.1004,25.0922,25.0922,5600.0
2005-02-28 11:45:00,30.52,30.52,30.49,30.5,5700.0,25.0922,25.0922,25.0675,25.0757,5700.0
2005-02-28 11:50:00,30.48,30.48,30.47,30.47,2100.0,25.0593,25.0593,25.0511,25.0511,2100.0
2005-02-28 11:55:00,30.48,30.48,30.46,30.46,3500.0,25.0593,25.0593,25.0428,25.0428,3500.0
2005-02-28 12:00:00,30.45,30.45,30.42,30.45,30800.0,25.0346,25.0346,25.01,25.0346,30800.0
2005-02-28 12:05:00,30.44,30.45,30.42,30.45,3100.0,25.0264,25.0346,25.01,25.0346,3100.0
2005-02-28 12:10:00,30.46,30.47,30.45,30.45,2800.0,25.0428,25.0511,25.0346,25.0346,2800.0
2005-02-28 12:15:00,30.45,30.45,30.42,30.43,11500.0,25.0346,25.0346,25.01,25.0182,11500.0
2005-02-28 12:20:00,30.43,30.44,30.4,30.4,4500.0,25.0182,25.0264,24.9935,24.9935,4500.0
2005-02-28 12:25:00,30.41,30.43,30.39,30.39,5200.0,25.0017,25.0182,24.9853,24.9853,5200.0
2005-02-28 12:30:00,30.39,30.39,30.38,30.38,2200.0,24.9853,24.9853,24.9771,24.9771,2200.0
2005-02-28 12:35:00,30.39,30.41,30.38,30.4,4500.0,24.9853,25.0017,24.9771,24.9935,4500.0
2005-02-28 12:40:00,30.37,30.41,30.37,30.4,6700.0,24.9689,25.0017,24.9689,24.9935,6700.0
2005-02-28 12:45:00,30.4,30.42,30.4,30.41,2300.0,24.9935,25.01,24.9935,25.0017,2300.0
2005-02-28 12:50:00,30.4,30.4,30.36,30.36,2300.0,24.9935,24.9935,24.9606,24.9606,2300.0
2005-02-28 12:55:00,30.35,30.38,30.35,30.38,2100.0,24.9524,24.9771,24.9524,24.9771,2100.0
2005-02-28 13:00:00,30.38,30.41,30.37,30.41,2300.0,24.9771,25.0017,24.9689,25.0017,2300.0
2005-02-28 13:05:00,30.41,30.42,30.41,30.41,1200.0,25.0017,25.01,25.0017,25.0017,1200.0
2005-02-28 13:10:00,30.42,30.44,30.42,30.44,4300.0,25.01,25.0264,25.01,25.0264,4300.0
2005-02-28 13:15:00,30.44,30.44,30.39,30.43,16300.0,25.0264,25.0264,24.9853,25.0182,16300.0
2005-02-28 13:20:00,30.44,30.44,30.42,30.43,1900.0,25.0264,25.0264,25.01,25.0182,1900.0
2005-02-28 13:25:00,30.43,30.43,30.42,30.43,5000.0,25.0182,25.0182,25.01,25.0182,5000.0
2005-02-28 13:30:00,30.43,30.44,30.43,30.44,2800.0,25.0182,25.0264,25.0182,25.0264,2800.0
2005-02-28 13:35:00,30.45,30.45,30.44,30.45,2700.0,25.0346,25.0346,25.0264,25.0346,2700.0
2005-02-28 13:40:00,30.45,30.49,30.45,30.46,8400.0,25.0346,25.0675,25.0346,25.0428,8400.0
2005-02-28 13:45:00,30.47,30.47,30.44,30.46,33300.0,25.0511,25.0511,25.0264,25.0428,33300.0
2005-02-28 13:50:00,30.46,30.47,30.41,30.42,13600.0,25.0428,25.0511,25.0017,25.01,13600.0
2005-02-28 13:55:00,30.4,30.41,30.38,30.38,4000.0,24.9935,25.0017,24.9771,24.9771,4000.0
2005-02-28 14:00:00,30.36,30.38,30.33,30.35,4700.0,24.9606,24.9771,24.936,24.9524,4700.0
2005-02-28 14:05:00,30.35,30.35,30.31,30.35,18100.0,24.9524,24.9524,24.9195,24.9524,18100.0
2005-02-28 14:10:00,30.35,30.37,30.35,30.37,5000.0,24.9524,24.9689,24.9524,24.9689,5000.0
2005-02-28 14:15:00,30.38,30.38,30.37,30.38,2200.0,24.9771,24.9771,24.9689,24.9771,2200.0
2005-02-28 14:20:00,30.38,30.42,30.37,30.38,9500.0,24.9771,25.01,24.9689,24.9771,9500.0
2005-02-28 14:25:00,30.4,30.41,30.4,30.41,2300.0,24.9935,25.0017,24.9935,25.0017,2300.0
2005-02-28 14:30:00,30.4,30.43,30.38,30.42,14500.0,24.9935,25.0182,24.9771,25.01,14500.0
2005-02-28 14:35:00,30.42,30.42,30.39,30.4,5100.0,25.01,25.01,24.9853,24.9935,5100.0
2005-02-28 14:40:00,30.41,30.45,30.39,30.45,5300.0,25.0017,25.0346,24.9853,25.0346,5300.0
2005-02-28 14:45:00,30.46,30.47,30.45,30.45,9600.0,25.0428,25.0511,25.0346,25.0346,9600.0
2005-02-28 14:50:00,30.45,30.45,30.44,30.44,8300.0,25.0346,25.0346,25.0264,25.0264,8300.0
2005-02-28 14:55:00,30.41,30.43,30.38,30.39,9500.0,25.0017,25.0182,24.9771,24.9853,9500.0
2005-02-28 15:00:00,30.4,30.4,30.36,30.38,7600.0,24.9935,24.9935,24.9606,24.9771,7600.0
2005-02-28 15:05:00,30.38,30.42,30.37,30.42,7700.0,24.9771,25.01,24.9689,25.01,7700.0
2005-02-28 15:10:00,30.4,30.4,30.39,30.4,31200.0,24.9935,24.9935,24.9853,24.9935,31200.0
2005-02-28 15:15:00,30.4,30.42,30.4,30.42,40600.0,24.9935,25.01,24.9935,25.01,40600.0
2005-02-28 15:20:00,30.41,30.45,30.41,30.45,7200.0,25.0017,25.0346,25.0017,25.0346,7200.0
2005-02-28 15:25:00,30.45,30.46,30.41,30.45,5300.0,25.0346,25.0428,25.0017,25.0346,5300.0
2005-02-28 15:30:00,30.46,30.5,30.46,30.48,5900.0,25.0428,25.0757,25.0428,25.0593,5900.0
2005-02-28 15:35:00,30.48,30.48,30.41,30.43,8600.0,25.0593,25.0593,25.0017,25.0182,8600.0
2005-02-28 15:40:00,30.43,30.43,30.34,30.39,16800.0,25.0182,25.0182,24.9442,24.9853,16800.0
2005-02-28 15:45:00,30.39,30.4,30.38,30.4,10500.0,24.9853,24.9935,24.9771,24.9935,10500.0
2005-02-28 15:50:00,30.39,30.4,30.39,30.39,6900.0,24.9853,24.9935,24.9853,24.9853,6900.0
2005-02-28 15:55:00,30.4,30.4,30.37,30.38,23100.0,24.9935,24.9935,24.9689,24.9771,23100.0
2005-03-01 09:30:00,30.38,30.43,30.38,30.41,12700.0,24.9771,25.0182,24.9771,25.0017,12700.0
2005-03-01 09:35:00,30.41,30.43,30.4,30.41,15200.0,25.0017,25.0182,24.9935,25.0017,15200.0
2005-03-01 09:40:00,30.41,30.42,30.39,30.4,9900.0,25.0017,25.01,24.9853,24.9935,9900.0
2005-03-01 09:45:00,30.39,30.4,30.37,30.39,6300.0,24.9853,24.9935,24.9689,24.9853,6300.0
2005-03-01 09:50:00,30.4,30.42,30.39,30.41,13100.0,24.9935,25.01,24.9853,25.0017,13100.0
2005-03-01 09:55:00,30.42,30.45,30.42,30.45,12000.0,25.01,25.0346,25.01,25.0346,12000.0
2005-03-01 10:00:00,30.44,30.58,30.43,30.55,16000.0,25.0264,25.1415,25.0182,25.1168,16000.0
2005-03-01 10:05:00,30.57,30.63,30.57,30.61,11200.0,25.1333,25.1826,25.1333,25.1662,11200.0
2005-03-01 10:10:00,30.62,30.71,30.62,30.68,10000.0,25.1744,25.2484,25.1744,25.2237,10000.0
2005-03-01 10:15:00,30.68,30.71,30.67,30.7,9700.0,25.2237,25.2484,25.2155,25.2402,9700.0
2005-03-01 10:20:00,30.69,30.69,30.62,30.63,3200.0,25.2319,25.2319,25.1744,25.1826,3200.0
2005-03-01 10:25:00,30.62,30.63,30.59,30.59,2700.0,25.1744,25.1826,25.1497,25.1497,2700.0
2005-03-01 10:30:00,30.6,30.62,30.6,30.61,27500.0,25.158,25.1744,25.158,25.1662,27500.0
2005-03-01 10:35:00,30.62,30.65,30.62,30.65,7000.0,25.1744,25.1991,25.1744,25.1991,7000.0
2005-03-01 10:40:00,30.65,30.66,30.64,30.64,3300.0,25.1991,25.2073,25.1908,25.1908,3300.0
2005-03-01 10:45:00,30.64,30.64,30.63,30.63,1700.0,25.1908,25.1908,25.1826,25.1826,1700.0
2005-03-01 10:50:00,30.62,30.63,30.62,30.62,2100.0,25.1744,25.1826,25.1744,25.1744,2100.0
2005-03-01 10:55:00,30.62,30.63,30.62,30.62,3200.0,25.1744,25.1826,25.1744,25.1744,3200.0
2005-03-01 11:00:00,30.62,30.62,30.6,30.61,4700.0,25.1744,25.1744,25.158,25.1662,4700.0
2005-03-01 11:05:00,30.6,30.61,30.59,30.6,9100.0,25.158,25.1662,25.1497,25.158,9100.0
2005-03-01 11:10:00,30.6,30.6,30.54,30.56,6900.0,25.158,25.158,25.1086,25.1251,6900.0
2005-03-01 11:15:00,30.56,30.56,30.54,30.55,1900.0,25.1251,25.1251,25.1086,25.1168,1900.0
2005-03-01 11:20:00,30.55,30.55,30.53,30.53,3800.0,25.1168,25.1168,25.1004,25.1004,3800.0
2005-03-01 11:25:00,30.52,30.54,30.49,30.53,13800.0,25.0922,25.1086,25.0675,25.1004,13800.0
2005-03-01 11:30:00,30.53,30.56,30.53,30.56,2500.0,25.1004,25.1251,25.1004,25.1251,2500.0
2005-03-01 11:35:00,30.56,30.56,30.54,30.55,4600.0,25.1251,25.1251,25.1086,25.1168,4600.0
2005-03-01 11:40:00,30.55,30.56,30.53,30.56,1400.0,25.1168,25.1251,25.1004,25.1251,1400.0
2005-03-01 11:45:00,30.55,30.57,30.55,30.57,3900.0,25.1168,25.1333,25.1168,25.1333,3900.0
2005-03-01 11:50:00,30.58,30.61,30.57,30.61,2400.0,25.1415,25.1662,25.1333,25.1662,2400.0
2005-03-01 11:55:00,30.61,30.61,30.57,30.59,7800.0,25.1662,25.1662,25.1333,25.1497,7800.0
2005-03-01 12:00:00,30.59,30.59,30.57,30.57,4800.0,25.1497,25.1497,25.1333,25.1333,4800.0
2005-03-01 12:05:00,30.57,30.57,30.56,30.56,1600.0,25.1333,25.1333,25.1251,25.1251,1600.0
2005-03-01 12:10:00,30.55,30.56,30.55,30.56,2900.0,25.1168,25.1251,25.1168,25.1251,2900.0
2005-03-01 12:15:00,30.56,30.56,30.55,30.56,2100.0,25.1251,25.1251,25.1168,25.1251,2100.0
2005-03-01 12:20:00,30.57,30.57,30.56,30.57,2200.0,25.1333,25.1333,25.1251,25.1333,2200.0
2005-03-01 12:25:00,30.57,30.57,30.55,30.56,1600.0,25.1333,25.1333,25.1168,25.1251,1600.0
2005-03-01 12:30:00,30.56,30.56,30.56,30.56,2400.0,25.1251,25.1251,25.1251,25.1251,2400.0
2005-03-01 12:35:00,30.56,30.56,30.56,30.56,1400.0,25.1251,25.1251,25.1251,25.1251,1400.0
2005-03-01 12:40:00,30.55,30.55,30.54,30.54,4900.0,25.1168,25.1168,25.1086,25.1086,4900.0
2005-03-01 12:45:00,30.54,30.55,30.54,30.55,3300.0,25.1086,25.1168,25.1086,25.1168,3300.0
2005-03-01 12:50:00,30.55,30.56,30.5,30.53,4900.0,25.1168,25.1251,25.0757,25.1004,4900.0
2005-03-01 12:55:00,30.53,30.56,30.53,30.56,5200.0,25.1004,25.1251,25.1004,25.1251,5200.0
2005-03-01 13:00:00,30.54,30.55,30.54,30.55,1500.0,25.1086,25.1168,25.1086,25.1168,1500.0
2005-03-01 13:05:00,30.54,30.55,30.54,30.55,1500.0,25.1086,25.1168,25.1086,25.1168,1500.0
2005-03-01 13:10:00,30.55,30.55,30.54,30.54,2600.0,25.1168,25.1168,25.1086,25.1086,2600.0
2005-03-01 13:15:00,30.55,30.55,30.54,30.54,2300.0,25.1168,25.1168,25.1086,25.1086,2300.0
2005-03-01 13:20:00,30.54,30.55,30.54,30.54,5900.0,25.1086,25.1168,25.1086,25.1086,5900.0
2005-03-01 13:25:00,30.54,30.54,30.5,30.52,2800.0,25.1086,25.1086,25.0757,25.0922,2800.0
2005-03-01 13:30:00,30.52,30.55,30.52,30.55,3500.0,25.0922,25.1168,25.0922,25.1168,3500.0
2005-03-01 13:35:00,30.55,30.55,30.52,30.55,8500.0,25.1168,25.1168,25.0922,25.1168,8500.0
2005-03-01 13:40:00,30.55,30.56,30.55,30.56,5800.0,25.1168,25.1251,25.1168,25.1251,5800.0
2005-03-01 13:45:00,30.56,30.59,30.56,30.56,5600.0,25.1251,25.1497,25.1251,25.1251,5600.0
2005-03-01 13:50:00,30.56,30.59,30.51,30.57,13700.0,25.1251,25.1497,25.084,25.1333,13700.0
2005-03-01 13:55:00,30.58,30.58,30.57,30.58,2400.0,25.1415,25.1415,25.1333,25.1415,2400.0
2005-03-01 14:00:00,30.59,30.63,30.58,30.62,13200.0,25.1497,25.1826,25.1415,25.1744,13200.0
2005-03-01 14:05:00,30.63,30.63,30.63,30.63,2500.0,25.1826,25.1826,25.1826,25.1826,2500.0
2005-03-01 14:10:00,30.63,30.63,30.62,30.63,2500.0,25.1826,25.1826,25.1744,25.1826,2500.0
2005-03-01 14:15:00,30.62,30.62,30.58,30.58,5100.0,25.1744,25.1744,25.1415,25.1415,5100.0
2005-03-01 14:20:00,30.57,30.6,30.57,30.58,4000.0,25.1333,25.158,25.1333,25.1415,4000.0
2005-03-01 14:25:00,30.59,30.61,30.59,30.6,5800.0,25.1497,25.1662,25.1497,25.158,5800.0
2005-03-01 14:30:00,30.6,30.6,30.58,30.58,4500.0,25.158,25.158,25.1415,25.1415,4500.0
2005-03-01 14:35:00,30.59,30.6,30.59,30.6,5300.0,25.1497,25.158,25.1497,25.158,5300.0
2005-03-01 14:40:00,30.6,30.61,30.6,30.6,6400.0,25.158,25.1662,25.158,25.158,6400.0
2005-03-01 14:45:00,30.6,30.6,30.57,30.57,7900.0,25.158,25.158,25.1333,25.1333,7900.0
2005-03-01 14:50:00,30.57,30.58,30.54,30.54,6500.0,25.1333,25.1415,25.1086,25.1086,6500.0
2005-03-01 14:55:00,30.55,30.55,30.53,30.54,8300.0,25.1168,25.1168,25.1004,25.1086,8300.0
2005-03-01 15:00:00,30.55,30.55,30.55,30.55,9000.0,25.1168,25.1168,25.1168,25.1168,9000.0
2005-03-01 15:05:00,30.55,30.55,30.54,30.55,5900.0,25.1168,25.1168,25.1086,25.1168,5900.0
2005-03-01 15:10:00,30.55,30.57,30.54,30.55,32300.0,25.1168,25.1333,25.1086,25.1168,32300.0
2005-03-01 15:15:00,30.56,30.58,30.55,30.56,21500.0,25.1251,25.1415,25.1168,25.1251,21500.0
2005-03-01 15:20:00,30.56,30.58,30.56,30.57,3800.0,25.1251,25.1415,25.1251,25.1333,3800.0
2005-03-01 15:25:00,30.57,30.62,30.56,30.62,8700.0,25.1333,25.1744,25.1251,25.1744,8700.0
2005-03-01 15:30:00,30.64,30.64,30.57,30.59,3500.0,25.1908,25.1908,25.1333,25.1497,3500.0
2005-03-01 15:35:00,30.56,30.59,30.56,30.58,5000.0,25.1251,25.1497,25.1251,25.1415,5000.0
2005-03-01 15:40:00,30.58,30.59,30.55,30.55,15800.0,25.1415,25.1497,25.1168,25.1168,15800.0
2005-03-01 15:45:00,30.54,30.55,30.43,30.48,34800.0,25.1086,25.1168,25.0182,25.0593,34800.0
2005-03-01 15:50:00,30.48,30.51,30.47,30.51,9000.0,25.0593,25.084,25.0511,25.084,9000.0
2005-03-01 15:55:00,30.51,30.52,30.5,30.5,31200.0,25.084,25.0922,25.0757,25.0757,31200.0
2005-03-02 09:30:00,30.55,30.67,30.55,30.55,14000.0,25.1168,25.2155,25.1168,25.1168,14000.0
2005-03-02 09:35:00,30.6,30.64,30.6,30.6,3700.0,25.158,25.1908,25.158,25.158,3700.0
2005-03-02 09:40:00,30.6,30.7,30.6,30.7,10300.0,25.158,25.2402,25.158,25.2402,10300.0
2005-03-02 09:45:00,30.7,30.7,30.66,30.66,6100.0,25.2402,25.2402,25.2073,25.2073,6100.0
2005-03-02 09:50:00,30.66,30.69,30.65,30.65,500.0,25.2073,25.2319,25.1991,25.1991,500.0
2005-03-02 09:55:00,30.66,30.78,30.62,30.78,5800.0,25.2073,25.3059,25.1744,25.3059,5800.0
2005-03-02 10:00:00,30.78,30.82,30.76,30.79,9000.0,25.3059,25.3388,25.2895,25.3142,9000.0
2005-03-02 10:05:00,30.78,30.79,30.75,30.75,2500.0,25.3059,25.3142,25.2813,25.2813,2500.0
2005-03-02 10:10:00,30.75,30.79,30.75,30.75,3400.0,25.2813,25.3142,25.2813,25.2813,3400.0
2005-03-02 10:15:00,30.79,30.79,30.72,30.79,4500.0,25.3142,25.3142,25.2566,25.3142,4500.0
2005-03-02 10:20:00,30.77,30.8,30.75,30.8,5000.0,25.2977,25.3224,25.2813,25.3224,5000.0
2005-03-02 10:25:00,30.79,30.82,30.79,30.82,1100.0,25.3142,25.3388,25.3142,25.3388,1100.0
2005-03-02 10:30:00,30.81,30.84,30.81,30.83,1500.0,25.3306,25.3553,25.3306,25.347,1500.0
2005-03-02 10:35:00,30.83,30.83,30.79,30.8,3900.0,25.347,25.347,25.3142,25.3224,3900.0
2005-03-02 10:40:00,30.78,30.79,30.75,30.76,4900.0,25.3059,25.3142,25.2813,25.2895,4900.0
2005-03-02 10:45:00,30.76,30.76,30.71,30.71,3800.0,25.2895,25.2895,25.2484,25.2484,3800.0
2005-03-02 10:50:00,30.71,30.78,30.71,30.78,1500.0,25.2484,25.3059,25.2484,25.3059,1500.0
2005-03-02 10:55:00,30.78,30.79,30.78,30.79,3200.0,25.3059,25.3142,25.3059,25.3142,3200.0
2005-03-02 11:00:00,30.78,30.78,30.75,30.77,6400.0,25.3059,25.3059,25.2813,25.2977,6400.0
2005-03-02 11:05:00,30.77,30.79,30.75,30.76,4000.0,25.2977,25.3142,25.2813,25.2895,4000.0
2005-03-02 11:10:00,30.76,30.88,30.76,30.88,7100.0,25.2895,25.3882,25.2895,25.3882,7100.0
2005-03-02 11:15:00,30.9,30.95,30.9,30.91,5200.0,25.4046,25.4457,25.4046,25.4128,5200.0
2005-03-02 11:20:00,30.91,30.92,30.9,30.92,4000.0,25.4128,25.421,25.4046,25.421,4000.0
2005-03-02 11:25:00,30.92,30.92,30.9,30.92,26300.0,25.421,25.421,25.4046,25.421,26300.0
2005-03-02 11:30:00,30.91,30.91,30.9,30.9,3400.0,25.4128,25.4128,25.4046,25.4046,3400.0
2005-03-02 11:35:00,30.88,30.9,30.88,30.9,1200.0,25.3882,25.4046,25.3882,25.4046,1200.0
2005-03-02 11:40:00,30.9,30.9,30.89,30.89,700.0,25.4046,25.4046,25.3964,25.3964,700.0
2005-03-02 11:45:00,30.89,30.91,30.89,30.9,1700.0,25.3964,25.4128,25.3964,25.4046,1700.0
2005-03-02 11:50:00,30.9,30.91,30.9,30.91,1100.0,25.4046,25.4128,25.4046,25.4128,1100.0
2005-03-02 11:55:00,30.9,30.93,30.9,30.93,4700.0,25.4046,25.4293,25.4046,25.4293,4700.0
2005-03-02 12:00:00,30.92,30.92,30.88,30.88,5600.0,25.421,25.421,25.3882,25.3882,5600.0
2005-03-02 12:05:00,30.87,30.91,30.87,30.9,3300.0,25.3799,25.4128,25.3799,25.4046,3300.0
2005-03-02 12:10:00,30.89,30.93,30.89,30.93,3600.0,25.3964,25.4293,25.3964,25.4293,3600.0
2005-03-02 12:15:00,30.94,30.94,30.91,30.91,4500.0,25.4375,25.4375,25.4128,25.4128,4500.0
2005-03-02 12:20:00,30.91,30.92,30.87,30.87,4400.0,25.4128,25.421,25.3799,25.3799,4400.0
2005-03-02 12:25:00,30.9,30.91,30.84,30.88,4000.0,25.4046,25.4128,25.3553,25.3882,4000.0
2005-03-02 12:30:00,30.88,30.91,30.86,30.9,6600.0,25.3882,25.4128,25.3717,25.4046,6600.0
2005-03-02 12:35:00,30.91,30.92,30.91,30.91,3300.0,25.4128,25.421,25.4128,25.4128,3300.0
2005-03-02 12:40:00,30.91,30.93,30.91,30.93,3000.0,25.4128,25.4293,25.4128,25.4293,3000.0
2005-03-02 12:45:00,30.92,30.93,30.92,30.92,2500.0,25.421,25.4293,25.421,25.421,2500.0
2005-03-02 12:50:00,30.94,30.94,30.92,30.93,2600.0,25.4375,25.4375,25.421,25.4293,2600.0
2005-03-02 12:55:00,30.94,30.94,30.92,30.92,2100.0,25.4375,25.4375,25.421,25.421,2100.0
2005-03-02 13:00:00,30.93,30.95,30.93,30.95,1900.0,25.4293,25.4457,25.4293,25.4457,1900.0
2005-03-02 13:05:00,30.95,30.95,30.92,30.95,3200.0,25.4457,25.4457,25.421,25.4457,3200.0
2005-03-02 13:10:00,30.95,30.95,30.92,30.92,5700.0,25.4457,25.4457,25.421,25.421,5700.0
2005-03-02 13:15:00,30.94,30.94,30.92,30.93,2800.0,25.4375,25.4375,25.421,25.4293,2800.0
2005-03-02 13:20:00,30.95,30.96,30.94,30.94,3900.0,25.4457,25.4539,25.4375,25.4375,3900.0
2005-03-02 13:25:00,30.94,30.99,30.94,30.99,6500.0,25.4375,25.4786,25.4375,25.4786,6500.0
2005-03-02 13:30:00,30.97,30.99,30.97,30.97,6900.0,25.4621,25.4786,25.4621,25.4621,6900.0
2005-03-02 13:35:00,30.96,31.0,30.96,31.0,14200.0,25.4539,25.4868,25.4539,25.4868,14200.0
2005-03-02 13:40:00,30.99,31.0,30.97,30.99,4100.0,25.4786,25.4868,25.4621,25.4786,4100.0
2005-03-02 13:45:00,30.98,30.99,30.94,30.97,5200.0,25.4704,25.4786,25.4375,25.4621,5200.0
2005-03-02 13:50:00,30.99,30.99,30.9,30.9,5600.0,25.4786,25.4786,25.4046,25.4046,5600.0
2005-03-02 13:55:00,30.9,30.92,30.87,30.91,7000.0,25.4046,25.421,25.3799,25.4128,7000.0
2005-03-02 14:00:00,30.9,30.91,30.9,30.91,5400.0,25.4046,25.4128,25.4046,25.4128,5400.0
2005-03-02 14:05:00,30.9,30.93,30.9,30.92,15200.0,25.4046,25.4293,25.4046,25.421,15200.0
2005-03-02 14:10:00,30.92,30.93,30.9,30.93,2500.0,25.421,25.4293,25.4046,25.4293,2500.0
2005-03-02 14:15:00,30.92,30.92,30.9,30.91,3100.0,25.421,25.421,25.4046,25.4128,3100.0
2005-03-02 14:20:00,30.91,30.91,30.9,30.9,3600.0,25.4128,25.4128,25.4046,25.4046,3600.0
2005-03-02 14:25:00,30.91,30.92,30.9,30.9,2500.0,25.4128,25.421,25.4046,25.4046,2500.0
2005-03-02 14:30:00,30.9,30.9,30.86,30.87,4100.0,25.4046,25.4046,25.3717,25.3799,4100.0
2005-03-02 14:35:00,30.86,30.87,30.78,30.81,6200.0,25.3717,25.3799,25.3059,25.3306,6200.0
2005-03-02 14:40:00,30.79,30.83,30.79,30.79,4400.0,25.3142,25.347,25.3142,25.3142,4400.0
2005-03-02 14:45:00,30.81,30.83,30.79,30.81,4700.0,25.3306,25.347,25.3142,25.3306,4700.0
2005-03-02 14:50:00,30.81,30.88,30.79,30.87,6700.0,25.3306,25.3882,25.3142,25.3799,6700.0
2005-03-02 14:55:00,30.87,30.92,30.87,30.9,15400.0,25.3799,25.421,25.3799,25.4046,15400.0
2005-03-02 15:00:00,30.9,30.94,30.89,30.93,8600.0,25.4046,25.4375,25.3964,25.4293,8600.0
2005-03-02 15:05:00,30.89,30.98,30.89,30.97,8800.0,25.3964,25.4704,25.3964,25.4621,8800.0
2005-03-02 15:10:00,30.96,30.97,30.91,30.94,8900.0,25.4539,25.4621,25.4128,25.4375,8900.0
2005-03-02 15:15:00,30.94,30.94,30.87,30.87,5100.0,25.4375,25.4375,25.3799,25.3799,5100.0
2005-03-02 15:20:00,30.88,30.91,30.86,30.9,5300.0,25.3882,25.4128,25.3717,25.4046,5300.0
2005-03-02 15:25:00,30.9,30.93,30.9,30.91,7400.0,25.4046,25.4293,25.4046,25.4128,7400.0
2005-03-02 15:30:00,30.9,30.95,30.9,30.95,26200.0,25.4046,25.4457,25.4046,25.4457,26200.0
2005-03-02 15:35:00,30.94,30.95,30.89,30.92,8800.0,25.4375,25.4457,25.3964,25.421,8800.0
2005-03-02 15:40:00,30.92,30.93,30.89,30.92,15100.0,25.421,25.4293,25.3964,25.421,15100.0
2005-03-02 15:45:00,30.91,30.94,30.91,30.93,5600.0,25.4128,25.4375,25.4128,25.4293,5600.0
2005-03-02 15:50:00,30.92,30.93,30.86,30.9,7700.0,25.421,25.4293,25.3717,25.4046,7700.0
2005-03-02 15:55:00,30.91,30.91,30.87,30.89,11900.0,25.4128,25.4128,25.3799,25.3964,11900.0
2005-03-03 09:30:00,30.8,30.9,30.8,30.9,14900.0,25.3224,25.4046,25.3224,25.4046,14900.0
2005-03-03 09:35:00,30.92,30.99,30.91,30.96,2700.0,25.421,25.4786,25.4128,25.4539,2700.0
2005-03-03 09:40:00,30.98,31.0,30.86,30.98,7700.0,25.4704,25.4868,25.3717,25.4704,7700.0
2005-03-03 09:45:00,30.97,30.99,30.92,30.99,4900.0,25.4621,25.4786,25.421,25.4786,4900.0
2005-03-03 09:50:00,30.98,30.98,30.92,30.92,700.0,25.4704,25.4704,25.421,25.421,700.0
2005-03-03 09:55:00,30.92,30.92,30.92,30.92,100.0,25.421,25.421,25.421,25.421,100.0
2005-03-03 10:00:00,30.92,30.98,30.92,30.94,2200.0,25.421,25.4704,25.421,25.4375,2200.0
2005-03-03 10:05:00,30.94,31.0,30.93,31.0,2400.0,25.4375,25.4868,25.4293,25.4868,2400.0
2005-03-03 10:10:00,30.97,31.08,30.97,31.04,9500.0,25.4621,25.5526,25.4621,25.5197,9500.0
2005-03-03 10:15:00,31.04,31.04,31.02,31.03,3300.0,25.5197,25.5197,25.5033,25.5115,3300.0
2005-03-03 10:20:00,31.04,31.04,30.98,30.98,1700.0,25.5197,25.5197,25.4704,25.4704,1700.0
2005-03-03 10:25:00,30.98,30.99,30.96,30.97,1700.0,25.4704,25.4786,25.4539,25.4621,1700.0
2005-03-03 10:30:00,30.96,30.96,30.94,30.94,1500.0,25.4539,25.4539,25.4375,25.4375,1500.0
2005-03-03 10:35:00,30.94,30.97,30.94,30.95,2100.0,25.4375,25.4621,25.4375,25.4457,2100.0
2005-03-03 10:40:00,30.96,30.98,30.95,30.98,1600.0,25.4539,25.4704,25.4457,25.4704,1600.0
2005-03-03 10:45:00,30.97,30.98,30.97,30.98,2000.0,25.4621,25.4704,25.4621,25.4704,2000.0
2005-03-03 10:50:00,30.98,30.98,30.94,30.96,2300.0,25.4704,25.4704,25.4375,25.4539,2300.0
2005-03-03 10:55:00,30.96,30.96,30.94,30.96,2300.0,25.4539,25.4539,25.4375,25.4539,2300.0
2005-03-03 11:00:00,30.96,30.96,30.92,30.92,2600.0,25.4539,25.4539,25.421,25.421,2600.0
2005-03-03 11:05:00,30.92,30.92,30.88,30.88,2400.0,25.421,25.421,25.3882,25.3882,2400.0
2005-03-03 11:10:00,30.87,30.88,30.87,30.88,1400.0,25.3799,25.3882,25.3799,25.3882,1400.0
2005-03-03 11:15:00,30.88,30.88,30.87,30.87,900.0,25.3882,25.3882,25.3799,25.3799,900.0
2005-03-03 11:20:00,30.86,30.86,30.84,30.84,2600.0,25.3717,25.3717,25.3553,25.3553,2600.0
2005-03-03 11:25:00,30.83,30.84,30.83,30.83,4000.0,25.347,25.3553,25.347,25.347,4000.0
2005-03-03 11:30:00,30.84,30.87,30.83,30.87,4100.0,25.3553,25.3799,25.347,25.3799,4100.0
2005-03-03 11:35:00,30.87,30.92,30.87,30.91,3100.0,25.3799,25.421,25.3799,25.4128,3100.0
2005-03-03 11:40:00,30.92,30.96,30.88,30.93,5800.0,25.421,25.4539,25.3882,25.4293,5800.0
2005-03-03 11:45:00,30.93,30.94,30.85,30.86,7500.0,25.4293,25.4375,25.3635,25.3717,7500.0
2005-03-03 11:50:00,30.86,30.89,30.78,30.85,8700.0,25.3717,25.3964,25.3059,25.3635,8700.0
2005-03-03 11:55:00,30.82,30.82,30.77,30.79,2200.0,25.3388,25.3388,25.2977,25.3142,2200.0
2005-03-03 12:00:00,30.79,30.8,30.79,30.79,1800.0,25.3142,25.3224,25.3142,25.3142,1800.0
2005-03-03 12:05:00,30.79,30.82,30.79,30.79,2200.0,25.3142,25.3388,25.3142,25.3142,2200.0
2005-03-03 12:10:00,30.79,30.85,30.79,30.82,4600.0,25.3142,25.3635,25.3142,25.3388,4600.0
2005-03-03 12:15:00,30.83,30.88,30.83,30.85,5800.0,25.347,25.3882,25.347,25.3635,5800.0
2005-03-03 12:20:00,30.85,30.85,30.8,30.82,2400.0,25.3635,25.3635,25.3224,25.3388,2400.0
2005-03-03 12:25:00,30.82,30.83,30.8,30.8,2500.0,25.3388,25.347,25.3224,25.3224,2500.0
2005-03-03 12:30:00,30.81,30.85,30.8,30.85,2700.0,25.3306,25.3635,25.3224,25.3635,2700.0
2005-03-03 12:35:00,30.84,30.92,30.84,30.88,8500.0,25.3553,25.421,25.3553,25.3882,8500.0
2005-03-03 12:40:00,30.88,30.91,30.88,30.89,3600.0,25.3882,25.4128,25.3882,25.3964,3600.0
2005-03-03 12:45:00,30.9,30.91,30.89,30.91,2700.0,25.4046,25.4128,25.3964,25.4128,2700.0
2005-03-03 12:50:00,30.91,30.91,30.88,30.88,2500.0,25.4128,25.4128,25.3882,25.3882,2500.0
2005-03-03 12:55:00,30.88,30.88,30.87,30.88,2000.0,25.3882,25.3882,25.3799,25.3882,2000.0
2005-03-03 13:00:00,30.89,30.93,30.87,30.87,4200.0,25.3964,25.4293,25.3799,25.3799,4200.0
2005-03-03 13:05:00,30.87,30.94,30.87,30.92,3100.0,25.3799,25.4375,25.3799,25.421,3100.0
2005-03-03 13:10:00,30.91,30.94,30.9,30.94,7500.0,25.4128,25.4375,25.4046,25.4375,7500.0
2005-03-03 13:15:00,30.94,30.95,30.93,30.93,1300.0,25.4375,25.4457,25.4293,25.4293,1300.0
2005-03-03 13:20:00,30.92,30.92,30.88,30.88,2800.0,25.421,25.421,25.3882,25.3882,2800.0
2005-03-03 13:25:00,30.87,30.9,30.87,30.9,2600.0,25.3799,25.4046,25.3799,25.4046,2600.0
2005-03-03 13:30:00,30.89,30.89,30.86,30.88,2400.0,25.3964,25.3964,25.3717,25.3882,2400.0
2005-03-03 13:35:00,30.88,30.88,30.86,30.87,1200.0,25.3882,25.3882,25.3717,25.3799,1200.0
2005-03-03 13:40:00,30.87,30.91,30.87,30.88,4700.0,25.3799,25.4128,25.3799,25.3882,4700.0
2005-03-03 13:45:00,30.87,30.88,30.87,30.88,1200.0,25.3799,25.3882,25.3799,25.3882,1200.0
2005-03-03 13:50:00,30.88,30.88,30.87,30.87,1800.0,25.3882,25.3882,25.3799,25.3799,1800.0
2005-03-03 13:55:00,30.86,30.92,30.86,30.9,1600.0,25.3717,25.421,25.3717,25.4046,1600.0
2005-03-03 14:00:00,30.91,30.98,30.91,30.98,9300.0,25.4128,25.4704,25.4128,25.4704,9300.0
2005-03-03 14:05:00,30.98,30.99,30.95,30.95,6000.0,25.4704,25.4786,25.4457,25.4457,6000.0
2005-03-03 14:10:00,30.95,30.97,30.94,30.97,6100.0,25.4457,25.4621,25.4375,25.4621,6100.0
2005-03-03 14:15:00,30.97,31.0,30.96,30.96,2900.0,25.4621,25.4868,25.4539,25.4539,2900.0
2005-03-03 14:20:00,30.96,30.99,30.94,30.99,3600.0,25.4539,25.4786,25.4375,25.4786,3600.0
2005-03-03 14:25:00,30.97,30.99,30.85,30.91,31900.0,25.4621,25.4786,25.3635,25.4128,31900.0
2005-03-03 14:30:00,30.92,30.95,30.85,30.9,19200.0,25.421,25.4457,25.3635,25.4046,19200.0
2005-03-03 14:35:00,30.9,30.9,30.77,30.83,53200.0,25.4046,25.4046,25.2977,25.347,53200.0
2005-03-03 14:40:00,30.82,30.85,30.8,30.82,19100.0,25.3388,25.3635,25.3224,25.3388,19100.0
2005-03-03 14:45:00,30.82,30.82,30.8,30.8,5100.0,25.3388,25.3388,25.3224,25.3224,5100.0
2005-03-03 14:50:00,30.8,30.8,30.72,30.79,16200.0,25.3224,25.3224,25.2566,25.3142,16200.0
2005-03-03 14:55:00,30.8,30.81,30.77,30.77,1500.0,25.3224,25.3306,25.2977,25.2977,1500.0
2005-03-03 15:00:00,30.75,30.77,30.65,30.71,20800.0,25.2813,25.2977,25.1991,25.2484,20800.0
2005-03-03 15:05:00,30.7,30.74,30.7,30.73,5800.0,25.2402,25.2731,25.2402,25.2648,5800.0
2005-03-03 15:10:00,30.71,30.74,30.71,30.74,1100.0,25.2484,25.2731,25.2484,25.2731,1100.0
2005-03-03 15:15:00,30.74,30.75,30.74,30.75,2900.0,25.2731,25.2813,25.2731,25.2813,2900.0
2005-03-03 15:20:00,30.75,30.75,30.7,30.74,10100.0,25.2813,25.2813,25.2402,25.2731,10100.0
2005-03-03 15:25:00,30.74,30.75,30.72,30.73,6800.0,25.2731,25.2813,25.2566,25.2648,6800.0
2005-03-03 15:30:00,30.73,30.75,30.73,30.74,4000.0,25.2648,25.2813,25.2648,25.2731,4000.0
2005-03-03 15:35:00,30.74,30.75,30.74,30.75,15500.0,25.2731,25.2813,25.2731,25.2813,15500.0
2005-03-03 15:40:00,30.75,30.75,30.71,30.73,5700.0,25.2813,25.2813,25.2484,25.2648,5700.0
2005-03-03 15:45:00,30.73,30.74,30.7,30.74,6200.0,25.2648,25.2731,25.2402,25.2731,6200.0
2005-03-03 15:50:00,30.71,30.72,30.69,30.71,17600.0,25.2484,25.2566,25.2319,25.2484,17600.0
2005-03-03 15:55:00,30.72,30.73,30.61,30.61,40900.0,25.2566,25.2648,25.1662,25.1662,40900.0
2005-03-04 09:30:00,30.89,30.89,30.85,30.85,8900.0,25.3964,25.3964,25.3635,25.3635,8900.0
2005-03-04 09:35:00,30.85,30.94,30.85,30.94,4600.0,25.3635,25.4375,25.3635,25.4375,4600.0
2005-03-04 09:40:00,30.94,31.07,30.94,31.03,9100.0,25.4375,25.5444,25.4375,25.5115,9100.0
2005-03-04 09:45:00,31.03,31.09,31.0,31.0,14000.0,25.5115,25.5608,25.4868,25.4868,14000.0
2005-03-04 09:50:00,31.04,31.04,31.0,31.03,6900.0,25.5197,25.5197,25.4868,25.5115,6900.0
2005-03-04 09:55:00,31.03,31.05,31.03,31.03,10400.0,25.5115,25.5279,25.5115,25.5115,10400.0
2005-03-04 10:00:00,31.0,31.0,30.85,31.0,6100.0,25.4868,25.4868,25.3635,25.4868,6100.0
2005-03-04 10:05:00,31.02,31.08,31.02,31.08,4100.0,25.5033,25.5526,25.5033,25.5526,4100.0
2005-03-04 10:10:00,31.08,31.08,31.01,31.06,2200.0,25.5526,25.5526,25.495,25.5361,2200.0
2005-03-04 10:15:00,31.06,31.07,31.04,31.07,12800.0,25.5361,25.5444,25.5197,25.5444,12800.0
2005-03-04 10:20:00,31.07,31.17,31.07,31.17,11400.0,25.5444,25.6266,25.5444,25.6266,11400.0
2005-03-04 10:25:00,31.17,31.18,31.1,31.12,4100.0,25.6266,25.6348,25.569,25.5855,4100.0
2005-03-04 10:30:00,31.13,31.13,31.11,31.11,9300.0,25.5937,25.5937,25.5773,25.5773,9300.0
2005-03-04 10:35:00,31.12,31.12,31.1,31.1,1600.0,25.5855,25.5855,25.569,25.569,1600.0
2005-03-04 10:40:00,31.11,31.11,31.11,31.11,200.0,25.5773,25.5773,25.5773,25.5773,200.0
2005-03-04 10:45:00,31.11,31.11,31.09,31.1,2500.0,25.5773,25.5773,25.5608,25.569,2500.0
2005-03-04 10:50:00,31.1,31.11,31.09,31.09,1400.0,25.569,25.5773,25.5608,25.5608,1400.0
2005-03-04 10:55:00,31.07,31.08,31.07,31.08,1200.0,25.5444,25.5526,25.5444,25.5526,1200.0
2005-03-04 11:00:00,31.08,31.08,31.06,31.07,600.0,25.5526,25.5526,25.5361,25.5444,600.0
2005-03-04 11:05:00,31.06,31.06,31.05,31.05,1100.0,25.5361,25.5361,25.5279,25.5279,1100.0
2005-03-04 11:10:00,31.04,31.05,31.01,31.03,4500.0,25.5197,25.5279,25.495,25.5115,4500.0
2005-03-04 11:15:00,31.03,31.03,31.02,31.03,1000.0,25.5115,25.5115,25.5033,25.5115,1000.0
2005-03-04 11:20:00,31.04,31.05,31.04,31.04,600.0,25.5197,25.5279,25.5197,25.5197,600.0
2005-03-04 11:25:00,31.03,31.1,31.03,31.1,5800.0,25.5115,25.569,25.5115,25.569,5800.0
2005-03-04 11:30:00,31.1,31.1,31.09,31.1,2900.0,25.569,25.569,25.5608,25.569,2900.0
2005-03-04 11:35:00,31.11,31.15,31.11,31.15,1500.0,25.5773,25.6101,25.5773,25.6101,1500.0
2005-03-04 11:40:00,31.15,31.16,31.14,31.16,9200.0,25.6101,25.6184,25.6019,25.6184,9200.0
2005-03-04 11:45:00,31.16,31.16,31.1,31.1,3600.0,25.6184,25.6184,25.569,25.569,3600.0
2005-03-04 11:50:00,31.09,31.12,31.09,31.09,3500.0,25.5608,25.5855,25.5608,25.5608,3500.0
2005-03-04 11:55:00,31.09,31.09,31.06,31.06,1600.0,25.5608,25.5608,25.5361,25.5361,1600.0
2005-03-04 12:00:00,31.07,31.09,31.07,31.09,2300.0,25.5444,25.5608,25.5444,25.5608,2300.0
2005-03-04 12:05:00,31.1,31.1,31.1,31.1,2100.0,25.569,25.569,25.569,25.569,2100.0
2005-03-04 12:10:00,31.1,31.1,31.02,31.02,9100.0,25.569,25.569,25.5033,25.5033,9100.0
2005-03-04 12:15:00,31.02,31.05,31.01,31.05,1900.0,25.5033,25.5279,25.495,25.5279,1900.0
2005-03-04 12:20:00,31.04,31.09,31.03,31.04,2400.0,25.5197,25.5608,25.5115,25.5197,2400.0
2005-03-04 12:25:00,31.03,31.04,31.01,31.02,1900.0,25.5115,25.5197,25.495,25.5033,1900.0
2005-03-04 12:30:00,31.0,31.0,30.93,30.94,18500.0,25.4868,25.4868,25.4293,25.4375,18500.0
2005-03-04 12:35:00,30.93,30.93,30.89,30.89,11200.0,25.4293,25.4293,25.3964,25.3964,11200.0
2005-03-04 12:40:00,30.89,30.9,30.87,30.87,15400.0,25.3964,25.4046,25.3799,25.3799,15400.0
2005-03-04 12:45:00,30.86,30.89,30.86,30.86,9700.0,25.3717,25.3964,25.3717,25.3717,9700.0
2005-03-04 12:50:00,30.88,30.89,30.79,30.8,27400.0,25.3882,25.3964,25.3142,25.3224,27400.0
2005-03-04 12:55:00,30.8,30.82,30.78,30.79,12500.0,25.3224,25.3388,25.3059,25.3142,12500.0
2005-03-04 13:00:00,30.79,30.8,30.78,30.78,10000.0,25.3142,25.3224,25.3059,25.3059,10000.0
2005-03-04 13:05:00,30.77,30.77,30.75,30.75,4100.0,25.2977,25.2977,25.2813,25.2813,4100.0
2005-03-04 13:10:00,30.75,30.76,30.75,30.76,7900.0,25.2813,25.2895,25.2813,25.2895,7900.0
2005-03-04 13:15:00,30.75,30.78,30.75,30.78,5200.0,25.2813,25.3059,25.2813,25.3059,5200.0
2005-03-04 13:20:00,30.79,30.82,30.79,30.81,3500.0,25.3142,25.3388,25.3142,25.3306,3500.0
2005-03-04 13:25:00,30.81,30.81,30.8,30.8,900.0,25.3306,25.3306,25.3224,25.3224,900.0
2005-03-04 13:30:00,30.81,30.82,30.8,30.81,5600.0,25.3306,25.3388,25.3224,25.3306,5600.0
2005-03-04 13:35:00,30.81,30.91,30.81,30.91,7200.0,25.3306,25.4128,25.3306,25.4128,7200.0
2005-03-04 13:40:00,30.9,30.92,30.9,30.91,1500.0,25.4046,25.421,25.4046,25.4128,1500.0
2005-03-04 13:45:00,30.92,30.95,30.92,30.95,800.0,25.421,25.4457,25.421,25.4457,800.0
2005-03-04 13:50:00,30.94,31.0,30.94,31.0,9000.0,25.4375,25.4868,25.4375,25.4868,9000.0
2005-03-04 13:55:00,31.0,31.01,30.99,30.99,3900.0,25.4868,25.495,25.4786,25.4786,3900.0
2005-03-04 14:00:00,30.99,31.02,30.99,31.0,9400.0,25.4786,25.5033,25.4786,25.4868,9400.0
2005-03-04 14:05:00,31.0,31.0,30.98,30.99,8900.0,25.4868,25.4868,25.4704,25.4786,8900.0
2005-03-04 14:10:00,30.98,31.01,30.96,30.97,18700.0,25.4704,25.495,25.4539,25.4621,18700.0
2005-03-04 14:15:00,30.97,30.97,30.95,30.95,4700.0,25.4621,25.4621,25.4457,25.4457,4700.0
2005-03-04 14:20:00,30.95,30.97,30.95,30.96,12500.0,25.4457,25.4621,25.4457,25.4539,12500.0
2005-03-04 14:25:00,30.97,30.97,30.96,30.97,900.0,25.4621,25.4621,25.4539,25.4621,900.0
2005-03-04 14:30:00,30.97,30.98,30.96,30.98,2500.0,25.4621,25.4704,25.4539,25.4704,2500.0
2005-03-04 14:35:00,30.99,30.99,30.94,30.94,8700.0,25.4786,25.4786,25.4375,25.4375,8700.0
2005-03-04 14:40:00,30.94,30.94,30.92,30.93,2700.0,25.4375,25.4375,25.421,25.4293,2700.0
2005-03-04 14:45:00,30.93,30.93,30.92,30.92,2100.0,25.4293,25.4293,25.421,25.421,2100.0
2005-03-04 14:50:00,30.92,30.92,30.9,30.91,7800.0,25.421,25.421,25.4046,25.4128,7800.0
2005-03-04 14:55:00,30.91,30.91,30.88,30.89,4900.0,25.4128,25.4128,25.3882,25.3964,4900.0
2005-03-04 15:00:00,30.89,30.92,30.89,30.9,6700.0,25.3964,25.421,25.3964,25.4046,6700.0
2005-03-04 15:05:00,30.9,30.93,30.9,30.91,6000.0,25.4046,25.4293,25.4046,25.4128,6000.0
2005-03-04 15:10:00,30.91,30.92,30.9,30.91,5900.0,25.4128,25.421,25.4046,25.4128,5900.0
2005-03-04 15:15:00,30.91,30.91,30.88,30.88,13300.0,25.4128,25.4128,25.3882,25.3882,13300.0
2005-03-04 15:20:00,30.88,30.88,30.86,30.87,6600.0,25.3882,25.3882,25.3717,25.3799,6600.0
2005-03-04 15:25:00,30.87,30.87,30.84,30.84,29500.0,25.3799,25.3799,25.3553,25.3553,29500.0
2005-03-04 15:30:00,30.84,30.84,30.82,30.83,17000.0,25.3553,25.3553,25.3388,25.347,17000.0
2005-03-04 15:35:00,30.83,30.85,30.82,30.85,25300.0,25.347,25.3635,25.3388,25.3635,25300.0
2005-03-04 15:40:00,30.85,30.87,30.83,30.84,20400.0,25.3635,25.3799,25.347,25.3553,20400.0
2005-03-04 15:45:00,30.85,30.87,30.84,30.86,10300.0,25.3635,25.3799,25.3553,25.3717,10300.0
2005-03-04 15:50:00,30.87,30.9,30.86,30.88,9100.0,25.3799,25.4046,25.3717,25.3882,9100.0
2005-03-04 15:55:00,30.89,30.89,30.84,30.85,9800.0,25.3964,25.3964,25.3553,25.3635,9800.0
2005-03-07 09:30:00,30.98,30.98,30.89,30.96,8900.0,25.4704,25.4704,25.3964,25.4539,8900.0
2005-03-07 09:35:00,30.99,31.13,30.99,31.1,15900.0,25.4786,25.5937,25.4786,25.569,15900.0
2005-03-07 09:40:00,31.11,31.12,31.02,31.02,6400.0,25.5773,25.5855,25.5033,25.5033,6400.0
2005-03-07 09:45:00,31.09,31.2,31.04,31.19,14700.0,25.5608,25.6512,25.5197,25.643,14700.0
2005-03-07 09:50:00,31.19,31.41,31.19,31.41,17800.0,25.643,25.8239,25.643,25.8239,17800.0
2005-03-07 09:55:00,31.47,31.57,31.46,31.52,26800.0,25.8732,25.9554,25.865,25.9143,26800.0
2005-03-07 10:00:00,31.51,31.51,31.39,31.39,16000.0,25.9061,25.9061,25.8075,25.8075,16000.0
2005-03-07 10:05:00,31.39,31.4,31.37,31.38,3000.0,25.8075,25.8157,25.791,25.7992,3000.0
2005-03-07 10:10:00,31.4,31.4,31.22,31.24,13200.0,25.8157,25.8157,25.6677,25.6841,13200.0
2005-03-07 10:15:00,31.22,31.27,31.21,31.26,8600.0,25.6677,25.7088,25.6595,25.7006,8600.0
2005-03-07 10:20:00,31.27,31.27,31.2,31.25,10600.0,25.7088,25.7088,25.6512,25.6924,10600.0
2005-03-07 10:25:00,31.25,31.25,31.23,31.24,3300.0,25.6924,25.6924,25.6759,25.6841,3300.0
2005-03-07 10:30:00,31.24,31.25,31.23,31.25,8600.0,25.6841,25.6924,25.6759,25.6924,8600.0
2005-03-07 10:35:00,31.25,31.25,31.17,31.18,17500.0,25.6924,25.6924,25.6266,25.6348,17500.0
2005-03-07 10:40:00,31.17,31.19,31.17,31.19,3600.0,25.6266,25.643,25.6266,25.643,3600.0
2005-03-07 10:45:00,31.22,31.22,31.14,31.15,6500.0,25.6677,25.6677,25.6019,25.6101,6500.0
2005-03-07 10:50:00,31.15,31.15,31.14,31.15,5300.0,25.6101,25.6101,25.6019,25.6101,5300.0
2005-03-07 10:55:00,31.15,31.28,31.15,31.26,34500.0,25.6101,25.717,25.6101,25.7006,34500.0
2005-03-07 11:00:00,31.26,31.31,31.26,31.3,25300.0,25.7006,25.7417,25.7006,25.7335,25300.0
2005-03-07 11:05:00,31.29,31.34,31.29,31.32,4800.0,25.7252,25.7663,25.7252,25.7499,4800.0
2005-03-07 11:10:00,31.32,31.34,31.32,31.34,2100.0,25.7499,25.7663,25.7499,25.7663,2100.0
2005-03-07 11:15:00,31.34,31.4,31.34,31.38,10400.0,25.7663,25.8157,25.7663,25.7992,10400.0
2005-03-07 11:20:00,31.37,31.38,31.35,31.35,3500.0,25.791,25.7992,25.7746,25.7746,3500.0
2005-03-07 11:25:00,31.34,31.37,31.34,31.37,4200.0,25.7663,25.791,25.7663,25.791,4200.0
2005-03-07 11:30:00,31.38,31.38,31.37,31.38,5400.0,25.7992,25.7992,25.791,25.7992,5400.0
2005-03-07 11:35:00,31.38,31.4,31.38,31.4,4700.0,25.7992,25.8157,25.7992,25.8157,4700.0
2005-03-07 11:40:00,31.41,31.42,31.38,31.4,4300.0,25.8239,25.8321,25.7992,25.8157,4300.0
2005-03-07 11:45:00,31.4,31.4,31.39,31.4,3300.0,25.8157,25.8157,25.8075,25.8157,3300.0
2005-03-07 11:50:00,31.4,31.41,31.39,31.39,3500.0,25.8157,25.8239,25.8075,25.8075,3500.0
2005-03-07 11:55:00,31.39,31.41,31.31,31.36,8300.0,25.8075,25.8239,25.7417,25.7828,8300.0
2005-03-07 12:00:00,31.35,31.37,31.22,31.37,9900.0,25.7746,25.791,25.6677,25.791,9900.0
2005-03-07 12:05:00,31.37,31.37,31.28,31.31,9500.0,25.791,25.791,25.717,25.7417,9500.0
2005-03-07 12:10:00,31.33,31.37,31.31,31.33,3400.0,25.7581,25.791,25.7417,25.7581,3400.0
2005-03-07 12:15:00,31.34,31.34,31.3,31.3,1800.0,25.7663,25.7663,25.7335,25.7335,1800.0
2005-03-07 12:20:00,31.3,31.3,31.26,31.28,2200.0,25.7335,25.7335,25.7006,25.717,2200.0
2005-03-07 12:25:00,31.28,31.34,31.28,31.34,10600.0,25.717,25.7663,25.717,25.7663,10600.0
2005-03-07 12:30:00,31.34,31.35,31.3,31.3,4200.0,25.7663,25.7746,25.7335,25.7335,4200.0
2005-03-07 12:35:00,31.31,31.31,31.31,31.31,400.0,25.7417,25.7417,25.7417,25.7417,400.0
2005-03-07 12:40:00,31.27,31.27,31.25,31.26,1500.0,25.7088,25.7088,25.6924,25.7006,1500.0
2005-03-07 12:45:00,31.25,31.28,31.25,31.28,2300.0,25.6924,25.717,25.6924,25.717,2300.0
2005-03-07 12:50:00,31.3,31.3,31.28,31.3,1300.0,25.7335,25.7335,25.717,25.7335,1300.0
2005-03-07 12:55:00,31.29,31.29,31.29,31.29,200.0,25.7252,25.7252,25.7252,25.7252,200.0
2005-03-07 13:00:00,31.29,31.31,31.29,31.3,2900.0,25.7252,25.7417,25.7252,25.7335,2900.0
2005-03-07 13:05:00,31.29,31.3,31.29,31.3,3900.0,25.7252,25.7335,25.7252,25.7335,3900.0
2005-03-07 13:10:00,31.31,31.31,31.29,31.3,7200.0,25.7417,25.7417,25.7252,25.7335,7200.0
2005-03-07 13:15:00,31.31,31.31,31.3,31.3,1300.0,25.7417,25.7417,25.7335,25.7335,1300.0
2005-03-07 13:20:00,31.28,31.29,31.23,31.27,9700.0,25.717,25.7252,25.6759,25.7088,9700.0
2005-03-07 13:25:00,31.26,31.27,31.26,31.27,1000.0,25.7006,25.7088,25.7006,25.7088,1000.0
2005-03-07 13:30:00,31.28,31.31,31.26,31.26,8600.0,25.717,25.7417,25.7006,25.7006,8600.0
2005-03-07 13:35:00,31.26,31.27,31.26,31.27,300.0,25.7006,25.7088,25.7006,25.7088,300.0
2005-03-07 13:40:00,31.27,31.28,31.27,31.28,900.0,25.7088,25.717,25.7088,25.717,900.0
2005-03-07 13:45:00,31.28,31.31,31.28,31.28,4000.0,25.717,25.7417,25.717,25.717,4000.0
2005-03-07 13:50:00,31.29,31.29,31.28,31.28,4600.0,25.7252,25.7252,25.717,25.717,4600.0
2005-03-07 13:55:00,31.28,31.3,31.28,31.29,2800.0,25.717,25.7335,25.717,25.7252,2800.0
2005-03-07 14:00:00,31.29,31.32,31.29,31.31,2500.0,25.7252,25.7499,25.7252,25.7417,2500.0
2005-03-07 14:05:00,31.31,31.32,31.3,31.3,6200.0,25.7417,25.7499,25.7335,25.7335,6200.0
2005-03-07 14:10:00,31.29,31.3,31.29,31.3,14200.0,25.7252,25.7335,25.7252,25.7335,14200.0
2005-03-07 14:15:00,31.31,31.31,31.24,31.24,5700.0,25.7417,25.7417,25.6841,25.6841,5700.0
2005-03-07 14:20:00,31.24,31.29,31.24,31.27,5200.0,25.6841,25.7252,25.6841,25.7088,5200.0
2005-03-07 14:25:00,31.26,31.27,31.25,31.26,8000.0,25.7006,25.7088,25.6924,25.7006,8000.0
2005-03-07 14:30:00,31.25,31.29,31.24,31.28,3600.0,25.6924,25.7252,25.6841,25.717,3600.0
2005-03-07 14:35:00,31.28,31.29,31.25,31.27,2300.0,25.717,25.7252,25.6924,25.7088,2300.0
2005-03-07 14:40:00,31.28,31.31,31.28,31.29,6000.0,25.717,25.7417,25.717,25.7252,6000.0
2005-03-07 14:45:00,31.3,31.31,31.3,31.3,3300.0,25.7335,25.7417,25.7335,25.7335,3300.0
2005-03-07 14:50:00,31.3,31.31,31.27,31.28,5800.0,25.7335,25.7417,25.7088,25.717,5800.0
2005-03-07 14:55:00,31.28,31.3,31.28,31.3,4000.0,25.717,25.7335,25.717,25.7335,4000.0
2005-03-07 15:00:00,31.31,31.31,31.28,31.28,5600.0,25.7417,25.7417,25.717,25.717,5600.0
2005-03-07 15:05:00,31.28,31.31,31.27,31.29,9500.0,25.717,25.7417,25.7088,25.7252,9500.0
2005-03-07 15:10:00,31.28,31.29,31.28,31.29,3100.0,25.717,25.7252,25.717,25.7252,3100.0
2005-03-07 15:15:00,31.29,31.3,31.28,31.28,3500.0,25.7252,25.7335,25.717,25.717,3500.0
2005-03-07 15:20:00,31.29,31.31,31.29,31.3,5700.0,25.7252,25.7417,25.7252,25.7335,5700.0
2005-03-07 15:25:00,31.29,31.3,31.27,31.27,7800.0,25.7252,25.7335,25.7088,25.7088,7800.0
2005-03-07 15:30:00,31.27,31.27,31.24,31.25,5200.0,25.7088,25.7088,25.6841,25.6924,5200.0
2005-03-07 15:35:00,31.25,31.26,31.24,31.26,8500.0,25.6924,25.7006,25.6841,25.7006,8500.0
2005-03-07 15:40:00,31.27,31.29,31.27,31.27,5600.0,25.7088,25.7252,25.7088,25.7088,5600.0
2005-03-07 15:45:00,31.28,31.31,31.26,31.26,25900.0,25.717,25.7417,25.7006,25.7006,25900.0
2005-03-07 15:50:00,31.26,31.27,31.25,31.27,6100.0,25.7006,25.7088,25.6924,25.7088,6100.0
2005-03-07 15:55:00,31.27,31.27,31.2,31.26,18600.0,25.7088,25.7088,25.6512,25.7006,18600.0
2005-03-08 09:30:00,31.17,31.17,31.1,31.1,8800.0,25.6266,25.6266,25.569,25.569,8800.0
2005-03-08 09:35:00,31.11,31.21,31.1,31.13,8800.0,25.5773,25.6595,25.569,25.5937,8800.0
2005-03-08 09:40:00,31.1,31.14,31.08,31.08,4500.0,25.569,25.6019,25.5526,25.5526,4500.0
2005-03-08 09:45:00,31.07,31.08,30.95,30.95,16200.0,25.5444,25.5526,25.4457,25.4457,16200.0
2005-03-08 09:50:00,30.95,30.96,30.9,30.93,4500.0,25.4457,25.4539,25.4046,25.4293,4500.0
2005-03-08 09:55:00,30.92,30.95,30.92,30.95,6100.0,25.421,25.4457,25.421,25.4457,6100.0
2005-03-08 10:00:00,30.96,30.97,30.93,30.96,3700.0,25.4539,25.4621,25.4293,25.4539,3700.0
2005-03-08 10:05:00,30.95,30.96,30.91,30.93,4700.0,25.4457,25.4539,25.4128,25.4293,4700.0
2005-03-08 10:10:00,30.93,30.93,30.9,30.9,2600.0,25.4293,25.4293,25.4046,25.4046,2600.0
2005-03-08 10:15:00,30.91,30.91,30.84,30.86,5100.0,25.4128,25.4128,25.3553,25.3717,5100.0
2005-03-08 10:20:00,30.87,30.87,30.83,30.83,3100.0,25.3799,25.3799,25.347,25.347,3100.0
2005-03-08 10:25:00,30.82,30.83,30.8,30.83,4400.0,25.3388,25.347,25.3224,25.347,4400.0
2005-03-08 10:30:00,30.82,30.85,30.82,30.84,4100.0,25.3388,25.3635,25.3388,25.3553,4100.0
2005-03-08 10:35:00,30.83,30.83,30.81,30.83,5300.0,25.347,25.347,25.3306,25.347,5300.0
2005-03-08 10:40:00,30.83,30.88,30.83,30.88,58500.0,25.347,25.3882,25.347,25.3882,58500.0
2005-03-08 10:45:00,30.88,30.88,30.86,30.86,4200.0,25.3882,25.3882,25.3717,25.3717,4200.0
2005-03-08 10:50:00,30.87,30.9,30.87,30.89,25000.0,25.3799,25.4046,25.3799,25.3964,25000.0
2005-03-08 10:55:00,30.89,30.9,30.87,30.88,4100.0,25.3964,25.4046,25.3799,25.3882,4100.0
2005-03-08 11:00:00,30.87,30.87,30.81,30.83,6000.0,25.3799,25.3799,25.3306,25.347,6000.0
2005-03-08 11:05:00,30.83,30.83,30.8,30.83,9800.0,25.347,25.347,25.3224,25.347,9800.0
2005-03-08 11:10:00,30.82,30.84,30.82,30.83,6100.0,25.3388,25.3553,25.3388,25.347,6100.0
2005-03-08 11:15:00,30.83,30.83,30.8,30.8,6400.0,25.347,25.347,25.3224,25.3224,6400.0
2005-03-08 11:20:00,30.8,30.8,30.8,30.8,1400.0,25.3224,25.3224,25.3224,25.3224,1400.0
2005-03-08 11:25:00,30.79,30.8,30.79,30.8,1300.0,25.3142,25.3224,25.3142,25.3224,1300.0
2005-03-08 11:30:00,30.8,30.84,30.8,30.84,3000.0,25.3224,25.3553,25.3224,25.3553,3000.0
2005-03-08 11:35:00,30.84,30.85,30.8,30.8,13700.0,25.3553,25.3635,25.3224,25.3224,13700.0
2005-03-08 11:40:00,30.81,30.81,30.8,30.8,5300.0,25.3306,25.3306,25.3224,25.3224,5300.0
2005-03-08 11:45:00,30.8,30.81,30.8,30.8,3100.0,25.3224,25.3306,25.3224,25.3224,3100.0
2005-03-08 11:50:00,30.8,30.8,30.8,30.8,1800.0,25.3224,25.3224,25.3224,25.3224,1800.0
2005-03-08 11:55:00,30.8,30.81,30.77,30.77,4100.0,25.3224,25.3306,25.2977,25.2977,4100.0
2005-03-08 12:00:00,30.77,30.77,30.67,30.73,14000.0,25.2977,25.2977,25.2155,25.2648,14000.0
2005-03-08 12:05:00,30.73,30.81,30.73,30.81,4800.0,25.2648,25.3306,25.2648,25.3306,4800.0
2005-03-08 12:10:00,30.8,30.8,30.79,30.79,4500.0,25.3224,25.3224,25.3142,25.3142,4500.0
2005-03-08 12:15:00,30.79,30.83,30.79,30.8,5500.0,25.3142,25.347,25.3142,25.3224,5500.0
2005-03-08 12:20:00,30.78,30.8,30.78,30.8,5000.0,25.3059,25.3224,25.3059,25.3224,5000.0
2005-03-08 12:25:00,30.8,30.8,30.78,30.78,3100.0,25.3224,25.3224,25.3059,25.3059,3100.0
2005-03-08 12:30:00,30.78,30.78,30.75,30.76,3600.0,25.3059,25.3059,25.2813,25.2895,3600.0
2005-03-08 12:35:00,30.76,30.77,30.74,30.75,4300.0,25.2895,25.2977,25.2731,25.2813,4300.0
2005-03-08 12:40:00,30.77,30.77,30.76,30.76,1100.0,25.2977,25.2977,25.2895,25.2895,1100.0
2005-03-08 12:45:00,30.77,30.77,30.75,30.75,4300.0,25.2977,25.2977,25.2813,25.2813,4300.0
2005-03-08 12:50:00,30.75,30.76,30.72,30.74,4600.0,25.2813,25.2895,25.2566,25.2731,4600.0
2005-03-08 12:55:00,30.74,30.75,30.74,30.75,6000.0,25.2731,25.2813,25.2731,25.2813,6000.0
2005-03-08 13:00:00,30.73,30.73,30.69,30.69,5800.0,25.2648,25.2648,25.2319,25.2319,5800.0
2005-03-08 13:05:00,30.69,30.7,30.69,30.69,5700.0,25.2319,25.2402,25.2319,25.2319,5700.0
2005-03-08 13:10:00,30.7,30.72,30.7,30.72,7700.0,25.2402,25.2566,25.2402,25.2566,7700.0
2005-03-08 13:15:00,30.72,30.77,30.72,30.77,2200.0,25.2566,25.2977,25.2566,25.2977,2200.0
2005-03-08 13:20:00,30.78,30.78,30.75,30.76,2500.0,25.3059,25.3059,25.2813,25.2895,2500.0
2005-03-08 13:25:00,30.77,30.77,30.77,30.77,1500.0,25.2977,25.2977,25.2977,25.2977,1500.0
2005-03-08 13:30:00,30.77,30.78,30.77,30.78,3100.0,25.2977,25.3059,25.2977,25.3059,3100.0
2005-03-08 13:35:00,30.79,30.82,30.79,30.8,6800.0,25.3142,25.3388,25.3142,25.3224,6800.0
2005-03-08 13:40:00,30.81,30.84,30.81,30.81,4200.0,25.3306,25.3553,25.3306,25.3306,4200.0
2005-03-08 13:45:00,30.8,30.81,30.79,30.8,6100.0,25.3224,25.3306,25.3142,25.3224,6100.0
2005-03-08 13:50:00,30.8,30.8,30.79,30.79,3400.0,25.3224,25.3224,25.3142,25.3142,3400.0
2005-03-08 13:55:00,30.79,30.8,30.79,30.8,2600.0,25.3142,25.3224,25.3142,25.3224,2600.0
2005-03-08 14:00:00,30.8,30.81,30.78,30.81,11400.0,25.3224,25.3306,25.3059,25.3306,11400.0
2005-03-08 14:05:00,30.82,30.82,30.81,30.82,40100.0,25.3388,25.3388,25.3306,25.3388,40100.0
2005-03-08 14:10:00,30.81,30.82,30.8,30.8,4200.0,25.3306,25.3388,25.3224,25.3224,4200.0
2005-03-08 14:15:00,30.82,30.82,30.79,30.79,13000.0,25.3388,25.3388,25.3142,25.3142,13000.0
2005-03-08 14:20:00,30.8,30.82,30.8,30.8,3400.0,25.3224,25.3388,25.3224,25.3224,3400.0
2005-03-08 14:25:00,30.8,30.8,30.79,30.8,1300.0,25.3224,25.3224,25.3142,25.3224,1300.0
2005-03-08 14:30:00,30.79,30.82,30.79,30.81,1600.0,25.3142,25.3388,25.3142,25.3306,1600.0
2005-03-08 14:35:00,30.82,30.87,30.81,30.85,32600.0,25.3388,25.3799,25.3306,25.3635,32600.0
2005-03-08 14:40:00,30.79,30.86,30.79,30.84,11000.0,25.3142,25.3717,25.3142,25.3553,11000.0
2005-03-08 14:45:00,30.84,30.85,30.84,30.84,1400.0,25.3553,25.3635,25.3553,25.3553,1400.0
2005-03-08 14:50:00,30.84,30.85,30.83,30.84,5200.0,25.3553,25.3635,25.347,25.3553,5200.0
2005-03-08 14:55:00,30.85,30.85,30.84,30.84,5800.0,25.3635,25.3635,25.3553,25.3553,5800.0
2005-03-08 15:00:00,30.84,30.85,30.82,30.82,4500.0,25.3553,25.3635,25.3388,25.3388,4500.0
2005-03-08 15:05:00,30.82,30.83,30.8,30.82,14600.0,25.3388,25.347,25.3224,25.3388,14600.0
2005-03-08 15:10:00,30.82,30.82,30.8,30.81,3200.0,25.3388,25.3388,25.3224,25.3306,3200.0
2005-03-08 15:15:00,30.8,30.81,30.8,30.81,2200.0,25.3224,25.3306,25.3224,25.3306,2200.0
2005-03-08 15:20:00,30.81,30.81,30.79,30.8,3700.0,25.3306,25.3306,25.3142,25.3224,3700.0
2005-03-08 15:25:00,30.8,30.82,30.79,30.79,4600.0,25.3224,25.3388,25.3142,25.3142,4600.0
2005-03-08 15:30:00,30.8,30.8,30.79,30.79,6300.0,25.3224,25.3224,25.3142,25.3142,6300.0
2005-03-08 15:35:00,30.8,30.8,30.66,30.67,10800.0,25.3224,25.3224,25.2073,25.2155,10800.0
2005-03-08 15:40:00,30.66,30.7,30.66,30.68,20100.0,25.2073,25.2402,25.2073,25.2237,20100.0
2005-03-08 15:45:00,30.69,30.69,30.65,30.68,15100.0,25.2319,25.2319,25.1991,25.2237,15100.0
2005-03-08 15:50:00,30.68,30.7,30.68,30.69,11200.0,25.2237,25.2402,25.2237,25.2319,11200.0
2005-03-08 15:55:00,30.69,30.73,30.68,30.72,9200.0,25.2319,25.2648,25.2237,25.2566,9200.0
2005-03-09 09:30:00,30.6,30.8,30.46,30.75,12300.0,25.158,25.3224,25.0428,25.2813,12300.0
2005-03-09 09:35:00,30.8,30.8,30.77,30.79,1700.0,25.3224,25.3224,25.2977,25.3142,1700.0
2005-03-09 09:40:00,30.79,30.8,30.67,30.67,3400.0,25.3142,25.3224,25.2155,25.2155,3400.0
2005-03-09 09:45:00,30.8,30.8,30.68,30.69,1300.0,25.3224,25.3224,25.2237,25.2319,1300.0
2005-03-09 09:50:00,30.71,30.71,30.6,30.65,1100.0,25.2484,25.2484,25.158,25.1991,1100.0
2005-03-09 09:55:00,30.6,30.61,30.35,30.43,26200.0,25.158,25.1662,24.9524,25.0182,26200.0
2005-03-09 10:00:00,30.43,30.48,30.42,30.48,9400.0,25.0182,25.0593,25.01,25.0593,9400.0
2005-03-09 10:05:00,30.46,30.47,30.41,30.41,2900.0,25.0428,25.0511,25.0017,25.0017,2900.0
2005-03-09 10:10:00,30.42,30.48,30.41,30.43,8300.0,25.01,25.0593,25.0017,25.0182,8300.0
2005-03-09 10:15:00,30.47,30.47,30.45,30.47,3200.0,25.0511,25.0511,25.0346,25.0511,3200.0
2005-03-09 10:20:00,30.47,30.54,30.46,30.53,6800.0,25.0511,25.1086,25.0428,25.1004,6800.0
2005-03-09 10:25:00,30.54,30.66,30.53,30.65,13200.0,25.1086,25.2073,25.1004,25.1991,13200.0
2005-03-09 10:30:00,30.64,30.71,30.54,30.71,9500.0,25.1908,25.2484,25.1086,25.2484,9500.0
2005-03-09 10:35:00,30.71,30.72,30.66,30.69,3500.0,25.2484,25.2566,25.2073,25.2319,3500.0
2005-03-09 10:40:00,30.7,30.72,30.68,30.7,3500.0,25.2402,25.2566,25.2237,25.2402,3500.0
2005-03-09 10:45:00,30.71,30.77,30.69,30.74,4300.0,25.2484,25.2977,25.2319,25.2731,4300.0
2005-03-09 10:50:00,30.74,30.74,30.71,30.71,4100.0,25.2731,25.2731,25.2484,25.2484,4100.0
2005-03-09 10:55:00,30.71,30.71,30.68,30.69,3800.0,25.2484,25.2484,25.2237,25.2319,3800.0
2005-03-09 11:00:00,30.7,30.7,30.69,30.69,47700.0,25.2402,25.2402,25.2319,25.2319,47700.0
2005-03-09 11:05:00,30.7,30.7,30.68,30.69,13900.0,25.2402,25.2402,25.2237,25.2319,13900.0
2005-03-09 11:10:00,30.69,30.7,30.67,30.67,6600.0,25.2319,25.2402,25.2155,25.2155,6600.0
2005-03-09 11:15:00,30.68,30.68,30.63,30.64,2100.0,25.2237,25.2237,25.1826,25.1908,2100.0
2005-03-09 11:20:00,30.67,30.69,30.65,30.65,2400.0,25.2155,25.2319,25.1991,25.1991,2400.0
2005-03-09 11:25:00,30.68,30.69,30.66,30.67,1600.0,25.2237,25.2319,25.2073,25.2155,1600.0
2005-03-09 11:30:00,30.69,30.7,30.67,30.7,5300.0,25.2319,25.2402,25.2155,25.2402,5300.0
2005-03-09 11:35:00,30.72,30.72,30.68,30.7,3000.0,25.2566,25.2566,25.2237,25.2402,3000.0
2005-03-09 11:40:00,30.7,30.7,30.68,30.69,4700.0,25.2402,25.2402,25.2237,25.2319,4700.0
2005-03-09 11:45:00,30.7,30.73,30.7,30.72,2900.0,25.2402,25.2648,25.2402,25.2566,2900.0
2005-03-09 11:50:00,30.72,30.72,30.71,30.71,4300.0,25.2566,25.2566,25.2484,25.2484,4300.0
2005-03-09 11:55:00,30.7,30.71,30.7,30.7,2100.0,25.2402,25.2484,25.2402,25.2402,2100.0
2005-03-09 12:00:00,30.71,30.71,30.68,30.68,10900.0,25.2484,25.2484,25.2237,25.2237,10900.0
2005-03-09 12:05:00,30.69,30.7,30.69,30.7,3600.0,25.2319,25.2402,25.2319,25.2402,3600.0
2005-03-09 12:10:00,30.71,30.72,30.7,30.7,3600.0,25.2484,25.2566,25.2402,25.2402,3600.0
2005-03-09 12:15:00,30.7,30.72,30.7,30.72,10500.0,25.2402,25.2566,25.2402,25.2566,10500.0
2005-03-09 12:20:00,30.73,30.73,30.67,30.67,6200.0,25.2648,25.2648,25.2155,25.2155,6200.0
2005-03-09 12:25:00,30.69,30.71,30.68,30.7,2600.0,25.2319,25.2484,25.2237,25.2402,2600.0
2005-03-09 12:30:00,30.71,30.75,30.71,30.72,2700.0,25.2484,25.2813,25.2484,25.2566,2700.0
2005-03-09 12:35:00,30.72,30.72,30.68,30.69,2100.0,25.2566,25.2566,25.2237,25.2319,2100.0
2005-03-09 12:40:00,30.69,30.7,30.69,30.7,2900.0,25.2319,25.2402,25.2319,25.2402,2900.0
2005-03-09 12:45:00,30.7,30.7,30.69,30.69,2100.0,25.2402,25.2402,25.2319,25.2319,2100.0
2005-03-09 12:50:00,30.68,30.68,30.65,30.66,3600.0,25.2237,25.2237,25.1991,25.2073,3600.0
2005-03-09 12:55:00,30.66,30.68,30.6,30.61,4400.0,25.2073,25.2237,25.158,25.1662,4400.0
2005-03-09 13:00:00,30.61,30.68,30.6,30.68,3500.0,25.1662,25.2237,25.158,25.2237,3500.0
2005-03-09 13:05:00,30.68,30.68,30.65,30.68,3000.0,25.2237,25.2237,25.1991,25.2237,3000.0
2005-03-09 13:10:00,30.69,30.72,30.69,30.7,3900.0,25.2319,25.2566,25.2319,25.2402,3900.0
2005-03-09 13:15:00,30.67,30.71,30.67,30.71,1700.0,25.2155,25.2484,25.2155,25.2484,1700.0
2005-03-09 13:20:00,30.71,30.73,30.7,30.7,6700.0,25.2484,25.2648,25.2402,25.2402,6700.0
2005-03-09 13:25:00,30.73,30.73,30.69,30.69,8100.0,25.2648,25.2648,25.2319,25.2319,8100.0
2005-03-09 13:30:00,30.7,30.76,30.69,30.7,11100.0,25.2402,25.2895,25.2319,25.2402,11100.0
2005-03-09 13:35:00,30.7,30.71,30.68,30.7,6200.0,25.2402,25.2484,25.2237,25.2402,6200.0
2005-03-09 13:40:00,30.7,30.72,30.7,30.7,3300.0,25.2402,25.2566,25.2402,25.2402,3300.0
2005-03-09 13:45:00,30.7,30.7,30.68,30.7,3800.0,25.2402,25.2402,25.2237,25.2402,3800.0
2005-03-09 13:50:00,30.7,30.72,30.67,30.71,6000.0,25.2402,25.2566,25.2155,25.2484,6000.0
2005-03-09 13:55:00,30.72,30.77,30.71,30.75,10400.0,25.2566,25.2977,25.2484,25.2813,10400.0
2005-03-09 14:00:00,30.76,30.76,30.72,30.72,10200.0,25.2895,25.2895,25.2566,25.2566,10200.0
2005-03-09 14:05:00,30.72,30.74,30.68,30.72,6900.0,25.2566,25.2731,25.2237,25.2566,6900.0
2005-03-09 14:10:00,30.7,30.73,30.69,30.7,8700.0,25.2402,25.2648,25.2319,25.2402,8700.0
2005-03-09 14:15:00,30.7,30.71,30.68,30.7,10600.0,25.2402,25.2484,25.2237,25.2402,10600.0
2005-03-09 14:20:00,30.7,30.7,30.66,30.66,11000.0,25.2402,25.2402,25.2073,25.2073,11000.0
2005-03-09 14:25:00,30.68,30.68,30.65,30.66,6500.0,25.2237,25.2237,25.1991,25.2073,6500.0
2005-03-09 14:30:00,30.67,30.67,30.64,30.64,3700.0,25.2155,25.2155,25.1908,25.1908,3700.0
2005-03-09 14:35:00,30.65,30.65,30.62,30.62,7200.0,25.1991,25.1991,25.1744,25.1744,7200.0
2005-03-09 14:40:00,30.63,30.66,30.62,30.62,11100.0,25.1826,25.2073,25.1744,25.1744,11100.0
2005-03-09 14:45:00,30.65,30.68,30.61,30.66,5800.0,25.1991,25.2237,25.1662,25.2073,5800.0
2005-03-09 14:50:00,30.64,30.65,30.62,30.65,4500.0,25.1908,25.1991,25.1744,25.1991,4500.0
2005-03-09 14:55:00,30.65,30.67,30.64,30.66,11000.0,25.1991,25.2155,25.1908,25.2073,11000.0
2005-03-09 15:00:00,30.65,30.65,30.64,30.64,3000.0,25.1991,25.1991,25.1908,25.1908,3000.0
2005-03-09 15:05:00,30.64,30.66,30.62,30.63,13400.0,25.1908,25.2073,25.1744,25.1826,13400.0
2005-03-09 15:10:00,30.64,30.64,30.59,30.59,8400.0,25.1908,25.1908,25.1497,25.1497,8400.0
2005-03-09 15:15:00,30.59,30.59,30.57,30.58,9400.0,25.1497,25.1497,25.1333,25.1415,9400.0
2005-03-09 15:20:00,30.58,30.58,30.56,30.56,9200.0,25.1415,25.1415,25.1251,25.1251,9200.0
2005-03-09 15:25:00,30.57,30.59,30.56,30.59,6600.0,25.1333,25.1497,25.1251,25.1497,6600.0
2005-03-09 15:30:00,30.59,30.6,30.59,30.59,7200.0,25.1497,25.158,25.1497,25.1497,7200.0
2005-03-09 15:35:00,30.59,30.6,30.57,30.57,8000.0,25.1497,25.158,25.1333,25.1333,8000.0
2005-03-09 15:40:00,30.57,30.57,30.53,30.55,12100.0,25.1333,25.1333,25.1004,25.1168,12100.0
2005-03-09 15:45:00,30.55,30.56,30.53,30.56,16800.0,25.1168,25.1251,25.1004,25.1251,16800.0
2005-03-09 15:50:00,30.54,30.57,30.52,30.55,14100.0,25.1086,25.1333,25.0922,25.1168,14100.0
2005-03-09 15:55:00,30.54,30.54,30.48,30.53,10700.0,25.1086,25.1086,25.0593,25.1004,10700.0
2005-03-10 09:30:00,30.55,30.75,30.55,30.75,8900.0,25.1168,25.2813,25.1168,25.2813,8900.0
2005-03-10 09:35:00,30.75,30.75,30.71,30.72,2900.0,25.2813,25.2813,25.2484,25.2566,2900.0
2005-03-10 09:40:00,30.72,30.73,30.65,30.65,4900.0,25.2566,25.2648,25.1991,25.1991,4900.0
2005-03-10 09:45:00,30.65,30.7,30.65,30.67,4400.0,25.1991,25.2402,25.1991,25.2155,4400.0
2005-03-10 09:50:00,30.68,30.75,30.67,30.75,2900.0,25.2237,25.2813,25.2155,25.2813,2900.0
2005-03-10 09:55:00,30.75,30.75,30.69,30.71,12400.0,25.2813,25.2813,25.2319,25.2484,12400.0
2005-03-10 10:00:00,30.71,30.77,30.71,30.73,1300.0,25.2484,25.2977,25.2484,25.2648,1300.0
2005-03-10 10:05:00,30.73,30.78,30.73,30.77,3500.0,25.2648,25.3059,25.2648,25.2977,3500.0
2005-03-10 10:10:00,30.77,30.78,30.73,30.78,15200.0,25.2977,25.3059,25.2648,25.3059,15200.0
2005-03-10 10:15:00,30.78,30.78,30.71,30.73,4200.0,25.3059,25.3059,25.2484,25.2648,4200.0
2005-03-10 10:20:00,30.7,30.71,30.67,30.68,2900.0,25.2402,25.2484,25.2155,25.2237,2900.0
2005-03-10 10:25:00,30.66,30.67,30.61,30.61,2800.0,25.2073,25.2155,25.1662,25.1662,2800.0
2005-03-10 10:30:00,30.62,30.62,30.59,30.6,15600.0,25.1744,25.1744,25.1497,25.158,15600.0
2005-03-10 10:35:00,30.59,30.59,30.51,30.52,16000.0,25.1497,25.1497,25.084,25.0922,16000.0
2005-03-10 10:40:00,30.54,30.59,30.53,30.57,16500.0,25.1086,25.1497,25.1004,25.1333,16500.0
2005-03-10 10:45:00,30.58,30.64,30.45,30.64,8400.0,25.1415,25.1908,25.0346,25.1908,8400.0
2005-03-10 10:50:00,30.65,30.66,30.65,30.65,6500.0,25.1991,25.2073,25.1991,25.1991,6500.0
2005-03-10 10:55:00,30.65,30.65,30.57,30.6,19200.0,25.1991,25.1991,25.1333,25.158,19200.0
2005-03-10 11:00:00,30.58,30.58,30.51,30.51,9700.0,25.1415,25.1415,25.084,25.084,9700.0
2005-03-10 11:05:00,30.51,30.53,30.5,30.5,5200.0,25.084,25.1004,25.0757,25.0757,5200.0
2005-03-10 11:10:00,30.49,30.49,30.45,30.45,6200.0,25.0675,25.0675,25.0346,25.0346,6200.0
2005-03-10 11:15:00,30.47,30.47,30.43,30.43,10100.0,25.0511,25.0511,25.0182,25.0182,10100.0
2005-03-10 11:20:00,30.43,30.43,30.43,30.43,2600.0,25.0182,25.0182,25.0182,25.0182,2600.0
2005-03-10 11:25:00,30.44,30.44,30.41,30.41,1400.0,25.0264,25.0264,25.0017,25.0017,1400.0
2005-03-10 11:30:00,30.41,30.41,30.4,30.4,1900.0,25.0017,25.0017,24.9935,24.9935,1900.0
2005-03-10 11:35:00,30.41,30.41,30.35,30.35,3600.0,25.0017,25.0017,24.9524,24.9524,3600.0
2005-03-10 11:40:00,30.35,30.35,30.31,30.35,7700.0,24.9524,24.9524,24.9195,24.9524,7700.0
2005-03-10 11:45:00,30.35,30.36,30.32,30.34,10500.0,24.9524,24.9606,24.9277,24.9442,10500.0
2005-03-10 11:50:00,30.34,30.36,30.34,30.35,11000.0,24.9442,24.9606,24.9442,24.9524,11000.0
2005-03-10 11:55:00,30.35,30.4,30.31,30.39,7600.0,24.9524,24.9935,24.9195,24.9853,7600.0
2005-03-10 12:00:00,30.4,30.43,30.4,30.43,3300.0,24.9935,25.0182,24.9935,25.0182,3300.0
2005-03-10 12:05:00,30.44,30.44,30.34,30.34,7000.0,25.0264,25.0264,24.9442,24.9442,7000.0
2005-03-10 12:10:00,30.33,30.35,30.33,30.34,5300.0,24.936,24.9524,24.936,24.9442,5300.0
2005-03-10 12:15:00,30.34,30.35,30.33,30.34,6900.0,24.9442,24.9524,24.936,24.9442,6900.0
2005-03-10 12:20:00,30.33,30.33,30.32,30.33,3700.0,24.936,24.936,24.9277,24.936,3700.0
2005-03-10 12:25:00,30.32,30.33,30.32,30.33,3200.0,24.9277,24.936,24.9277,24.936,3200.0
2005-03-10 12:30:00,30.33,30.35,30.33,30.35,13000.0,24.936,24.9524,24.936,24.9524,13000.0
2005-03-10 12:35:00,30.35,30.37,30.34,30.37,2400.0,24.9524,24.9689,24.9442,24.9689,2400.0
2005-03-10 12:40:00,30.38,30.38,30.36,30.38,1300.0,24.9771,24.9771,24.9606,24.9771,1300.0
2005-03-10 12:45:00,30.38,30.39,30.38,30.38,900.0,24.9771,24.9853,24.9771,24.9771,900.0
2005-03-10 12:50:00,30.38,30.38,30.37,30.38,2900.0,24.9771,24.9771,24.9689,24.9771,2900.0
2005-03-10 12:55:00,30.38,30.38,30.35,30.38,6900.0,24.9771,24.9771,24.9524,24.9771,6900.0
2005-03-10 13:00:00,30.38,30.4,30.37,30.4,9300.0,24.9771,24.9935,24.9689,24.9935,9300.0
2005-03-10 13:05:00,30.4,30.4,30.39,30.39,6300.0,24.9935,24.9935,24.9853,24.9853,6300.0
2005-03-10 13:10:00,30.39,30.4,30.39,30.4,1800.0,24.9853,24.9935,24.9853,24.9935,1800.0
2005-03-10 13:15:00,30.4,30.4,30.39,30.4,2600.0,24.9935,24.9935,24.9853,24.9935,2600.0
2005-03-10 13:20:00,30.39,30.4,30.36,30.37,7400.0,24.9853,24.9935,24.9606,24.9689,7400.0
2005-03-10 13:25:00,30.37,30.39,30.35,30.39,14000.0,24.9689,24.9853,24.9524,24.9853,14000.0
2005-03-10 13:30:00,30.39,30.39,30.39,30.39,3700.0,24.9853,24.9853,24.9853,24.9853,3700.0
2005-03-10 13:35:00,30.39,30.42,30.39,30.42,20300.0,24.9853,25.01,24.9853,25.01,20300.0
2005-03-10 13:40:00,30.43,30.43,30.39,30.4,9600.0,25.0182,25.0182,24.9853,24.9935,9600.0
2005-03-10 13:45:00,30.4,30.4,30.39,30.4,9200.0,24.9935,24.9935,24.9853,24.9935,9200.0
2005-03-10 13:50:00,30.4,30.42,30.4,30.42,6900.0,24.9935,25.01,24.9935,25.01,6900.0
2005-03-10 13:55:00,30.42,30.43,30.41,30.41,3100.0,25.01,25.0182,25.0017,25.0017,3100.0
2005-03-10 14:00:00,30.42,30.44,30.42,30.44,6500.0,25.01,25.0264,25.01,25.0264,6500.0
2005-03-10 14:05:00,30.45,30.47,30.44,30.47,11900.0,25.0346,25.0511,25.0264,25.0511,11900.0
2005-03-10 14:10:00,30.45,30.51,30.45,30.49,13000.0,25.0346,25.084,25.0346,25.0675,13000.0
2005-03-10 14:15:00,30.5,30.5,30.46,30.47,4100.0,25.0757,25.0757,25.0428,25.0511,4100.0
2005-03-10 14:20:00,30.47,30.47,30.43,30.45,2800.0,25.0511,25.0511,25.0182,25.0346,2800.0
2005-03-10 14:25:00,30.45,30.49,30.44,30.49,5100.0,25.0346,25.0675,25.0264,25.0675,5100.0
2005-03-10 14:30:00,30.49,30.5,30.48,30.48,6600.0,25.0675,25.0757,25.0593,25.0593,6600.0
2005-03-10 14:35:00,30.48,30.51,30.47,30.5,3700.0,25.0593,25.084,25.0511,25.0757,3700.0
2005-03-10 14:40:00,30.5,30.53,30.47,30.53,5000.0,25.0757,25.1004,25.0511,25.1004,5000.0
2005-03-10 14:45:00,30.53,30.54,30.52,30.53,2800.0,25.1004,25.1086,25.0922,25.1004,2800.0
2005-03-10 14:50:00,30.54,30.57,30.53,30.57,1900.0,25.1086,25.1333,25.1004,25.1333,1900.0
2005-03-10 14:55:00,30.57,30.58,30.55,30.55,3100.0,25.1333,25.1415,25.1168,25.1168,3100.0
2005-03-10 15:00:00,30.55,30.55,30.55,30.55,1200.0,25.1168,25.1168,25.1168,25.1168,1200.0
2005-03-10 15:05:00,30.55,30.56,30.5,30.54,6600.0,25.1168,25.1251,25.0757,25.1086,6600.0
2005-03-10 15:10:00,30.54,30.61,30.54,30.58,19100.0,25.1086,25.1662,25.1086,25.1415,19100.0
2005-03-10 15:15:00,30.59,30.61,30.55,30.59,9700.0,25.1497,25.1662,25.1168,25.1497,9700.0
2005-03-10 15:20:00,30.58,30.61,30.58,30.6,4600.0,25.1415,25.1662,25.1415,25.158,4600.0
2005-03-10 15:25:00,30.61,30.61,30.57,30.6,6700.0,25.1662,25.1662,25.1333,25.158,6700.0
2005-03-10 15:30:00,30.6,30.62,30.6,30.61,6800.0,25.158,25.1744,25.158,25.1662,6800.0
2005-03-10 15:35:00,30.6,30.64,30.6,30.61,20600.0,25.158,25.1908,25.158,25.1662,20600.0
2005-03-10 15:40:00,30.62,30.63,30.6,30.62,10300.0,25.1744,25.1826,25.158,25.1744,10300.0
2005-03-10 15:45:00,30.62,30.64,30.62,30.63,9500.0,25.1744,25.1908,25.1744,25.1826,9500.0
2005-03-10 15:50:00,30.63,30.67,30.62,30.63,21700.0,25.1826,25.2155,25.1744,25.1826,21700.0
2005-03-10 15:55:00,30.62,30.65,30.59,30.6,24700.0,25.1744,25.1991,25.1497,25.158,24700.0
2005-03-11 09:30:00,30.6,30.63,30.55,30.55,3700.0,25.158,25.1826,25.1168,25.1168,3700.0
2005-03-11 09:35:00,30.56,30.63,30.44,30.54,3100.0,25.1251,25.1826,25.0264,25.1086,3100.0
2005-03-11 09:40:00,30.6,30.65,30.58,30.64,1100.0,25.158,25.1991,25.1415,25.1908,1100.0
2005-03-11 09:45:00,30.64,30.7,30.64,30.66,3400.0,25.1908,25.2402,25.1908,25.2073,3400.0
2005-03-11 09:50:00,30.66,30.75,30.65,30.75,14300.0,25.2073,25.2813,25.1991,25.2813,14300.0
2005-03-11 09:55:00,30.73,30.73,30.71,30.73,2900.0,25.2648,25.2648,25.2484,25.2648,2900.0
2005-03-11 10:00:00,30.74,30.74,30.67,30.67,1600.0,25.2731,25.2731,25.2155,25.2155,1600.0
2005-03-11 10:05:00,30.7,30.7,30.65,30.65,1200.0,25.2402,25.2402,25.1991,25.1991,1200.0
2005-03-11 10:10:00,30.59,30.63,30.59,30.61,1800.0,25.1497,25.1826,25.1497,25.1662,1800.0
2005-03-11 10:15:00,30.61,30.61,30.54,30.59,2000.0,25.1662,25.1662,25.1086,25.1497,2000.0
2005-03-11 10:20:00,30.61,30.63,30.57,30.63,2100.0,25.1662,25.1826,25.1333,25.1826,2100.0
2005-03-11 10:25:00,30.63,30.63,30.61,30.61,2200.0,25.1826,25.1826,25.1662,25.1662,2200.0
2005-03-11 10:30:00,30.61,30.63,30.6,30.6,11300.0,25.1662,25.1826,25.158,25.158,11300.0
2005-03-11 10:35:00,30.58,30.6,30.58,30.59,3900.0,25.1415,25.158,25.1415,25.1497,3900.0
2005-03-11 10:40:00,30.59,30.6,30.59,30.59,2800.0,25.1497,25.158,25.1497,25.1497,2800.0
2005-03-11 10:45:00,30.59,30.61,30.59,30.6,2100.0,25.1497,25.1662,25.1497,25.158,2100.0
2005-03-11 10:50:00,30.59,30.59,30.53,30.53,3400.0,25.1497,25.1497,25.1004,25.1004,3400.0
2005-03-11 10:55:00,30.52,30.56,30.5,30.55,2400.0,25.0922,25.1251,25.0757,25.1168,2400.0
2005-03-11 11:00:00,30.52,30.55,30.52,30.54,3100.0,25.0922,25.1168,25.0922,25.1086,3100.0
2005-03-11 11:05:00,30.53,30.53,30.52,30.52,1100.0,25.1004,25.1004,25.0922,25.0922,1100.0
2005-03-11 11:10:00,30.53,30.58,30.53,30.56,2100.0,25.1004,25.1415,25.1004,25.1251,2100.0
2005-03-11 11:15:00,30.56,30.6,30.56,30.6,1600.0,25.1251,25.158,25.1251,25.158,1600.0
2005-03-11 11:20:00,30.6,30.62,30.6,30.61,3500.0,25.158,25.1744,25.158,25.1662,3500.0
2005-03-11 11:25:00,30.61,30.63,30.61,30.62,1800.0,25.1662,25.1826,25.1662,25.1744,1800.0
2005-03-11 11:30:00,30.62,30.63,30.56,30.58,10900.0,25.1744,25.1826,25.1251,25.1415,10900.0
2005-03-11 11:35:00,30.58,30.6,30.57,30.59,4700.0,25.1415,25.158,25.1333,25.1497,4700.0
2005-03-11 11:40:00,30.58,30.6,30.58,30.59,1900.0,25.1415,25.158,25.1415,25.1497,1900.0
2005-03-11 11:45:00,30.59,30.6,30.55,30.6,6000.0,25.1497,25.158,25.1168,25.158,6000.0
2005-03-11 11:50:00,30.57,30.59,30.57,30.59,900.0,25.1333,25.1497,25.1333,25.1497,900.0
2005-03-11 11:55:00,30.6,30.6,30.58,30.58,2100.0,25.158,25.158,25.1415,25.1415,2100.0
2005-03-11 12:00:00,30.57,30.59,30.57,30.58,3300.0,25.1333,25.1497,25.1333,25.1415,3300.0
2005-03-11 12:05:00,30.59,30.6,30.59,30.6,1300.0,25.1497,25.158,25.1497,25.158,1300.0
2005-03-11 12:10:00,30.59,30.62,30.59,30.62,2100.0,25.1497,25.1744,25.1497,25.1744,2100.0
2005-03-11 12:15:00,30.6,30.63,30.6,30.63,1400.0,25.158,25.1826,25.158,25.1826,1400.0
2005-03-11 12:20:00,30.63,30.65,30.61,30.65,2800.0,25.1826,25.1991,25.1662,25.1991,2800.0
2005-03-11 12:25:00,30.65,30.67,30.65,30.65,4100.0,25.1991,25.2155,25.1991,25.1991,4100.0
2005-03-11 12:30:00,30.64,30.64,30.64,30.64,400.0,25.1908,25.1908,25.1908,25.1908,400.0
2005-03-11 12:35:00,30.63,30.64,30.62,30.62,4400.0,25.1826,25.1908,25.1744,25.1744,4400.0
2005-03-11 12:40:00,30.62,30.63,30.62,30.63,1500.0,25.1744,25.1826,25.1744,25.1826,1500.0
2005-03-11 12:45:00,30.63,30.63,30.61,30.63,1200.0,25.1826,25.1826,25.1662,25.1826,1200.0
2005-03-11 12:50:00,30.64,30.65,30.63,30.63,1400.0,25.1908,25.1991,25.1826,25.1826,1400.0
2005-03-11 12:55:00,30.65,30.65,30.61,30.61,2500.0,25.1991,25.1991,25.1662,25.1662,2500.0
2005-03-11 13:00:00,30.61,30.64,30.6,30.62,5000.0,25.1662,25.1908,25.158,25.1744,5000.0
2005-03-11 13:05:00,30.64,30.66,30.64,30.65,4200.0,25.1908,25.2073,25.1908,25.1991,4200.0
2005-03-11 13:10:00,30.67,30.68,30.67,30.67,3000.0,25.2155,25.2237,25.2155,25.2155,3000.0
2005-03-11 13:15:00,30.66,30.69,30.66,30.69,3000.0,25.2073,25.2319,25.2073,25.2319,3000.0
2005-03-11 13:20:00,30.67,30.7,30.67,30.7,3500.0,25.2155,25.2402,25.2155,25.2402,3500.0
2005-03-11 13:25:00,30.7,30.73,30.7,30.73,3300.0,25.2402,25.2648,25.2402,25.2648,3300.0
2005-03-11 13:30:00,30.73,30.75,30.72,30.72,6700.0,25.2648,25.2813,25.2566,25.2566,6700.0
2005-03-11 13:35:00,30.73,30.73,30.7,30.7,2100.0,25.2648,25.2648,25.2402,25.2402,2100.0
2005-03-11 13:40:00,30.69,30.72,30.68,30.68,5100.0,25.2319,25.2566,25.2237,25.2237,5100.0
2005-03-11 13:45:00,30.68,30.68,30.61,30.64,5300.0,25.2237,25.2237,25.1662,25.1908,5300.0
2005-03-11 13:50:00,30.62,30.64,30.62,30.63,4900.0,25.1744,25.1908,25.1744,25.1826,4900.0
2005-03-11 13:55:00,30.62,30.62,30.59,30.59,4200.0,25.1744,25.1744,25.1497,25.1497,4200.0
2005-03-11 14:00:00,30.59,30.64,30.59,30.64,5500.0,25.1497,25.1908,25.1497,25.1908,5500.0
2005-03-11 14:05:00,30.62,30.62,30.59,30.59,2700.0,25.1744,25.1744,25.1497,25.1497,2700.0
2005-03-11 14:10:00,30.59,30.61,30.59,30.6,3100.0,25.1497,25.1662,25.1497,25.158,3100.0
2005-03-11 14:15:00,30.6,30.6,30.59,30.59,4300.0,25.158,25.158,25.1497,25.1497,4300.0
2005-03-11 14:20:00,30.62,30.63,30.6,30.62,2800.0,25.1744,25.1826,25.158,25.1744,2800.0
2005-03-11 14:25:00,30.6,30.6,30.59,30.59,1900.0,25.158,25.158,25.1497,25.1497,1900.0
2005-03-11 14:30:00,30.59,30.61,30.59,30.59,3300.0,25.1497,25.1662,25.1497,25.1497,3300.0
2005-03-11 14:35:00,30.59,30.6,30.57,30.6,4900.0,25.1497,25.158,25.1333,25.158,4900.0
2005-03-11 14:40:00,30.59,30.63,30.59,30.6,6800.0,25.1497,25.1826,25.1497,25.158,6800.0
2005-03-11 14:45:00,30.59,30.61,30.59,30.6,4500.0,25.1497,25.1662,25.1497,25.158,4500.0
2005-03-11 14:50:00,30.6,30.6,30.55,30.56,8500.0,25.158,25.158,25.1168,25.1251,8500.0
2005-03-11 14:55:00,30.57,30.57,30.56,30.56,1300.0,25.1333,25.1333,25.1251,25.1251,1300.0
2005-03-11 15:00:00,30.58,30.58,30.51,30.52,4900.0,25.1415,25.1415,25.084,25.0922,4900.0
2005-03-11 15:05:00,30.52,30.57,30.52,30.57,3800.0,25.0922,25.1333,25.0922,25.1333,3800.0
2005-03-11 15:10:00,30.57,30.57,30.54,30.55,2600.0,25.1333,25.1333,25.1086,25.1168,2600.0
2005-03-11 15:15:00,30.53,30.55,30.52,30.52,3000.0,25.1004,25.1168,25.0922,25.0922,3000.0
2005-03-11 15:20:00,30.52,30.52,30.51,30.52,2300.0,25.0922,25.0922,25.084,25.0922,2300.0
2005-03-11 15:25:00,30.52,30.55,30.52,30.54,6100.0,25.0922,25.1168,25.0922,25.1086,6100.0
2005-03-11 15:30:00,30.54,30.59,30.54,30.59,12200.0,25.1086,25.1497,25.1086,25.1497,12200.0
2005-03-11 15:35:00,30.58,30.58,30.51,30.51,15100.0,25.1415,25.1415,25.084,25.084,15100.0
2005-03-11 15:40:00,30.51,30.52,30.51,30.51,5200.0,25.084,25.0922,25.084,25.084,5200.0
2005-03-11 15:45:00,30.51,30.56,30.48,30.55,11300.0,25.084,25.1251,25.0593,25.1168,11300.0
2005-03-11 15:50:00,30.55,30.56,30.53,30.54,6900.0,25.1168,25.1251,25.1004,25.1086,6900.0
2005-03-11 15:55:00,30.53,30.56,30.52,30.52,4300.0,25.1004,25.1251,25.0922,25.0922,4300.0
2005-03-14 09:30:00,30.5,30.6,30.45,30.45,16600.0,25.0757,25.158,25.0346,25.0346,16600.0
2005-03-14 09:35:00,30.5,30.73,30.5,30.73,2300.0,25.0757,25.2648,25.0757,25.2648,2300.0
2005-03-14 09:40:00,30.72,30.95,30.72,30.95,6700.0,25.2566,25.4457,25.2566,25.4457,6700.0
2005-03-14 09:45:00,30.9,30.98,30.9,30.95,3700.0,25.4046,25.4704,25.4046,25.4457,3700.0
2005-03-14 09:50:00,30.95,30.95,30.89,30.9,4000.0,25.4457,25.4457,25.3964,25.4046,4000.0
2005-03-14 09:55:00,30.89,30.97,30.88,30.93,2800.0,25.3964,25.4621,25.3882,25.4293,2800.0
2005-03-14 10:00:00,30.94,30.94,30.85,30.9,8800.0,25.4375,25.4375,25.3635,25.4046,8800.0
2005-03-14 10:05:00,30.84,30.86,30.84,30.85,3800.0,25.3553,25.3717,25.3553,25.3635,3800.0
2005-03-14 10:10:00,30.85,30.86,30.84,30.84,2100.0,25.3635,25.3717,25.3553,25.3553,2100.0
2005-03-14 10:15:00,30.85,30.87,30.81,30.87,45100.0,25.3635,25.3799,25.3306,25.3799,45100.0
2005-03-14 10:20:00,30.87,30.88,30.87,30.87,1600.0,25.3799,25.3882,25.3799,25.3799,1600.0
2005-03-14 10:25:00,30.85,30.92,30.85,30.92,3400.0,25.3635,25.421,25.3635,25.421,3400.0
2005-03-14 10:30:00,30.91,30.92,30.89,30.89,17000.0,25.4128,25.421,25.3964,25.3964,17000.0
2005-03-14 10:35:00,30.9,30.93,30.89,30.92,3600.0,25.4046,25.4293,25.3964,25.421,3600.0
2005-03-14 10:40:00,30.93,30.93,30.89,30.89,11500.0,25.4293,25.4293,25.3964,25.3964,11500.0
2005-03-14 10:45:00,30.89,30.89,30.78,30.79,15500.0,25.3964,25.3964,25.3059,25.3142,15500.0
2005-03-14 10:50:00,30.78,30.78,30.69,30.73,12200.0,25.3059,25.3059,25.2319,25.2648,12200.0
2005-03-14 10:55:00,30.73,30.75,30.73,30.73,6700.0,25.2648,25.2813,25.2648,25.2648,6700.0
2005-03-14 11:00:00,30.73,30.73,30.7,30.71,5600.0,25.2648,25.2648,25.2402,25.2484,5600.0
2005-03-14 11:05:00,30.71,30.71,30.69,30.69,2500.0,25.2484,25.2484,25.2319,25.2319,2500.0
2005-03-14 11:10:00,30.69,30.69,30.66,30.66,4100.0,25.2319,25.2319,25.2073,25.2073,4100.0
2005-03-14 11:15:00,30.65,30.66,30.65,30.66,9000.0,25.1991,25.2073,25.1991,25.2073,9000.0
2005-03-14 11:20:00,30.66,30.7,30.66,30.7,9300.0,25.2073,25.2402,25.2073,25.2402,9300.0
2005-03-14 11:25:00,30.7,30.74,30.7,30.73,4700.0,25.2402,25.2731,25.2402,25.2648,4700.0
2005-03-14 11:30:00,30.73,30.76,30.71,30.74,3800.0,25.2648,25.2895,25.2484,25.2731,3800.0
2005-03-14 11:35:00,30.74,30.8,30.74,30.79,6000.0,25.2731,25.3224,25.2731,25.3142,6000.0
2005-03-14 11:40:00,30.8,30.82,30.77,30.81,7300.0,25.3224,25.3388,25.2977,25.3306,7300.0
2005-03-14 11:45:00,30.81,30.82,30.81,30.81,2600.0,25.3306,25.3388,25.3306,25.3306,2600.0
2005-03-14 11:50:00,30.81,30.81,30.8,30.8,3600.0,25.3306,25.3306,25.3224,25.3224,3600.0
2005-03-14 11:55:00,30.79,30.8,30.76,30.76,2300.0,25.3142,25.3224,25.2895,25.2895,2300.0
2005-03-14 12:00:00,30.75,30.75,30.74,30.75,4600.0,25.2813,25.2813,25.2731,25.2813,4600.0
2005-03-14 12:05:00,30.75,30.75,30.73,30.75,4000.0,25.2813,25.2813,25.2648,25.2813,4000.0
2005-03-14 12:10:00,30.74,30.74,30.72,30.73,3400.0,25.2731,25.2731,25.2566,25.2648,3400.0
2005-03-14 12:15:00,30.74,30.75,30.74,30.74,2300.0,25.2731,25.2813,25.2731,25.2731,2300.0
2005-03-14 12:20:00,30.74,30.75,30.74,30.75,2700.0,25.2731,25.2813,25.2731,25.2813,2700.0
2005-03-14 12:25:00,30.75,30.75,30.74,30.74,9000.0,25.2813,25.2813,25.2731,25.2731,9000.0
2005-03-14 12:30:00,30.73,30.75,30.73,30.74,2400.0,25.2648,25.2813,25.2648,25.2731,2400.0
2005-03-14 12:35:00,30.77,30.84,30.77,30.77,13100.0,25.2977,25.3553,25.2977,25.2977,13100.0
2005-03-14 12:40:00,30.76,30.76,30.74,30.74,16600.0,25.2895,25.2895,25.2731,25.2731,16600.0
2005-03-14 12:45:00,30.74,30.75,30.72,30.72,4500.0,25.2731,25.2813,25.2566,25.2566,4500.0
2005-03-14 12:50:00,30.71,30.72,30.69,30.69,5100.0,25.2484,25.2566,25.2319,25.2319,5100.0
2005-03-14 12:55:00,30.7,30.71,30.67,30.67,3200.0,25.2402,25.2484,25.2155,25.2155,3200.0
2005-03-14 13:00:00,30.68,30.7,30.68,30.69,11200.0,25.2237,25.2402,25.2237,25.2319,11200.0
2005-03-14 13:05:00,30.7,30.72,30.67,30.7,21800.0,25.2402,25.2566,25.2155,25.2402,21800.0
2005-03-14 13:10:00,30.7,30.7,30.68,30.7,2900.0,25.2402,25.2402,25.2237,25.2402,2900.0
2005-03-14 13:15:00,30.69,30.7,30.67,30.68,4900.0,25.2319,25.2402,25.2155,25.2237,4900.0
2005-03-14 13:20:00,30.66,30.7,30.63,30.68,26900.0,25.2073,25.2402,25.1826,25.2237,26900.0
2005-03-14 13:25:00,30.66,30.66,30.63,30.66,12700.0,25.2073,25.2073,25.1826,25.2073,12700.0
2005-03-14 13:30:00,30.65,30.67,30.63,30.63,3200.0,25.1991,25.2155,25.1826,25.1826,3200.0
2005-03-14 13:35:00,30.63,30.65,30.62,30.64,3500.0,25.1826,25.1991,25.1744,25.1908,3500.0
2005-03-14 13:40:00,30.65,30.66,30.64,30.65,3300.0,25.1991,25.2073,25.1908,25.1991,3300.0
2005-03-14 13:45:00,30.64,30.65,30.61,30.61,19500.0,25.1908,25.1991,25.1662,25.1662,19500.0
2005-03-14 13:50:00,30.63,30.65,30.61,30.65,10100.0,25.1826,25.1991,25.1662,25.1991,10100.0
2005-03-14 13:55:00,30.65,30.66,30.64,30.66,2100.0,25.1991,25.2073,25.1908,25.2073,2100.0
2005-03-14 14:00:00,30.66,30.67,30.65,30.67,14400.0,25.2073,25.2155,25.1991,25.2155,14400.0
2005-03-14 14:05:00,30.65,30.68,30.65,30.65,51800.0,25.1991,25.2237,25.1991,25.1991,51800.0
2005-03-14 14:10:00,30.66,30.67,30.64,30.66,13500.0,25.2073,25.2155,25.1908,25.2073,13500.0
2005-03-14 14:15:00,30.65,30.65,30.64,30.64,21400.0,25.1991,25.1991,25.1908,25.1908,21400.0
2005-03-14 14:20:00,30.65,30.67,30.65,30.66,40600.0,25.1991,25.2155,25.1991,25.2073,40600.0
2005-03-14 14:25:00,30.67,30.69,30.66,30.67,2100.0,25.2155,25.2319,25.2073,25.2155,2100.0
2005-03-14 14:30:00,30.67,30.72,30.67,30.7,8700.0,25.2155,25.2566,25.2155,25.2402,8700.0
2005-03-14 14:35:00,30.7,30.7,30.69,30.7,6800.0,25.2402,25.2402,25.2319,25.2402,6800.0
2005-03-14 14:40:00,30.69,30.7,30.69,30.69,2800.0,25.2319,25.2402,25.2319,25.2319,2800.0
2005-03-14 14:45:00,30.7,30.7,30.69,30.69,3800.0,25.2402,25.2402,25.2319,25.2319,3800.0
2005-03-14 14:50:00,30.7,30.7,30.69,30.7,25500.0,25.2402,25.2402,25.2319,25.2402,25500.0
2005-03-14 14:55:00,30.7,30.73,30.7,30.72,24800.0,25.2402,25.2648,25.2402,25.2566,24800.0
2005-03-14 15:00:00,30.73,30.76,30.72,30.74,4900.0,25.2648,25.2895,25.2566,25.2731,4900.0
2005-03-14 15:05:00,30.74,30.75,30.73,30.75,13100.0,25.2731,25.2813,25.2648,25.2813,13100.0
2005-03-14 15:10:00,30.75,30.75,30.73,30.73,4100.0,25.2813,25.2813,25.2648,25.2648,4100.0
2005-03-14 15:15:00,30.73,30.75,30.73,30.74,4000.0,25.2648,25.2813,25.2648,25.2731,4000.0
2005-03-14 15:20:00,30.74,30.76,30.73,30.75,6700.0,25.2731,25.2895,25.2648,25.2813,6700.0
2005-03-14 15:25:00,30.75,30.85,30.75,30.81,24800.0,25.2813,25.3635,25.2813,25.3306,24800.0
2005-03-14 15:30:00,30.8,31.1,30.8,30.92,39600.0,25.3224,25.569,25.3224,25.421,39600.0
2005-03-14 15:35:00,30.92,31.05,30.91,30.95,21900.0,25.421,25.5279,25.4128,25.4457,21900.0
2005-03-14 15:40:00,30.95,31.1,30.94,31.08,57000.0,25.4457,25.569,25.4375,25.5526,57000.0
2005-03-14 15:45:00,31.02,31.05,30.97,30.97,34900.0,25.5033,25.5279,25.4621,25.4621,34900.0
2005-03-14 15:50:00,30.97,30.99,30.97,30.97,16100.0,25.4621,25.4786,25.4621,25.4621,16100.0
2005-03-14 15:55:00,30.97,30.99,30.95,30.95,33200.0,25.4621,25.4786,25.4457,25.4457,33200.0
2005-03-15 09:30:00,31.23,31.4,31.23,31.3,15100.0,25.6759,25.8157,25.6759,25.7335,15100.0
2005-03-15 09:35:00,31.25,31.25,31.0,31.01,12600.0,25.6924,25.6924,25.4868,25.495,12600.0
2005-03-15 09:40:00,31.01,31.2,30.95,31.2,16200.0,25.495,25.6512,25.4457,25.6512,16200.0
2005-03-15 09:45:00,31.19,31.2,31.19,31.2,9400.0,25.643,25.6512,25.643,25.6512,9400.0
2005-03-15 09:50:00,31.15,31.19,31.15,31.18,3800.0,25.6101,25.643,25.6101,25.6348,3800.0
2005-03-15 09:55:00,31.19,31.19,31.15,31.18,1400.0,25.643,25.643,25.6101,25.6348,1400.0
2005-03-15 10:00:00,31.18,31.35,31.18,31.25,4600.0,25.6348,25.7746,25.6348,25.6924,4600.0
2005-03-15 10:05:00,31.25,31.25,31.24,31.24,1700.0,25.6924,25.6924,25.6841,25.6841,1700.0
2005-03-15 10:10:00,31.24,31.24,31.21,31.21,1900.0,25.6841,25.6841,25.6595,25.6595,1900.0
2005-03-15 10:15:00,31.2,31.21,31.18,31.19,4400.0,25.6512,25.6595,25.6348,25.643,4400.0
2005-03-15 10:20:00,31.2,31.23,31.19,31.22,4000.0,25.6512,25.6759,25.643,25.6677,4000.0
2005-03-15 10:25:00,31.21,31.22,31.21,31.22,1000.0,25.6595,25.6677,25.6595,25.6677,1000.0
2005-03-15 10:30:00,31.21,31.22,31.21,31.22,5700.0,25.6595,25.6677,25.6595,25.6677,5700.0
2005-03-15 10:35:00,31.22,31.25,31.21,31.25,6500.0,25.6677,25.6924,25.6595,25.6924,6500.0
2005-03-15 10:40:00,31.25,31.29,31.25,31.29,5200.0,25.6924,25.7252,25.6924,25.7252,5200.0
2005-03-15 10:45:00,31.29,31.3,31.26,31.28,1800.0,25.7252,25.7335,25.7006,25.717,1800.0
2005-03-15 10:50:00,31.26,31.28,31.26,31.27,10800.0,25.7006,25.717,25.7006,25.7088,10800.0
2005-03-15 10:55:00,31.26,31.27,31.24,31.26,4400.0,25.7006,25.7088,25.6841,25.7006,4400.0
2005-03-15 11:00:00,31.25,31.25,31.23,31.23,1800.0,25.6924,25.6924,25.6759,25.6759,1800.0
2005-03-15 11:05:00,31.22,31.23,31.21,31.21,2000.0,25.6677,25.6759,25.6595,25.6595,2000.0
2005-03-15 11:10:00,31.22,31.22,31.22,31.22,3900.0,25.6677,25.6677,25.6677,25.6677,3900.0
2005-03-15 11:15:00,31.22,31.22,31.2,31.2,1200.0,25.6677,25.6677,25.6512,25.6512,1200.0
2005-03-15 11:20:00,31.2,31.2,31.17,31.17,2100.0,25.6512,25.6512,25.6266,25.6266,2100.0
2005-03-15 11:25:00,31.18,31.2,31.18,31.18,1000.0,25.6348,25.6512,25.6348,25.6348,1000.0
2005-03-15 11:30:00,31.18,31.18,31.17,31.17,1900.0,25.6348,25.6348,25.6266,25.6266,1900.0
2005-03-15 11:35:00,31.18,31.18,31.12,31.12,2800.0,25.6348,25.6348,25.5855,25.5855,2800.0
2005-03-15 11:40:00,31.1,31.12,31.06,31.09,1700.0,25.569,25.5855,25.5361,25.5608,1700.0
2005-03-15 11:45:00,31.11,31.11,31.08,31.08,2500.0,25.5773,25.5773,25.5526,25.5526,2500.0
2005-03-15 11:50:00,31.08,31.1,31.05,31.09,1500.0,25.5526,25.569,25.5279,25.5608,1500.0
2005-03-15 11:55:00,31.1,31.11,31.07,31.09,3000.0,25.569,25.5773,25.5444,25.5608,3000.0
2005-03-15 12:00:00,31.07,31.07,31.01,31.06,2000.0,25.5444,25.5444,25.495,25.5361,2000.0
2005-03-15 12:05:00,31.06,31.06,31.05,31.06,1700.0,25.5361,25.5361,25.5279,25.5361,1700.0
2005-03-15 12:10:00,31.03,31.03,31.0,31.02,3400.0,25.5115,25.5115,25.4868,25.5033,3400.0
2005-03-15 12:15:00,31.01,31.03,31.01,31.02,2200.0,25.495,25.5115,25.495,25.5033,2200.0
2005-03-15 12:20:00,31.04,31.04,31.02,31.02,1000.0,25.5197,25.5197,25.5033,25.5033,1000.0
2005-03-15 12:25:00,31.02,31.04,31.02,31.04,1200.0,25.5033,25.5197,25.5033,25.5197,1200.0
2005-03-15 12:30:00,31.03,31.03,31.0,31.0,3900.0,25.5115,25.5115,25.4868,25.4868,3900.0
2005-03-15 12:35:00,31.01,31.03,31.0,31.01,1600.0,25.495,25.5115,25.4868,25.495,1600.0
2005-03-15 12:40:00,31.01,31.03,31.01,31.03,1700.0,25.495,25.5115,25.495,25.5115,1700.0
2005-03-15 12:45:00,31.03,31.07,31.03,31.07,2100.0,25.5115,25.5444,25.5115,25.5444,2100.0
2005-03-15 12:50:00,31.07,31.07,31.05,31.05,1200.0,25.5444,25.5444,25.5279,25.5279,1200.0
2005-03-15 12:55:00,31.05,31.06,31.04,31.06,1100.0,25.5279,25.5361,25.5197,25.5361,1100.0
2005-03-15 13:00:00,31.05,31.06,31.02,31.02,2900.0,25.5279,25.5361,25.5033,25.5033,2900.0
2005-03-15 13:05:00,31.01,31.03,31.01,31.02,1500.0,25.495,25.5115,25.495,25.5033,1500.0
2005-03-15 13:10:00,31.02,31.02,31.02,31.02,800.0,25.5033,25.5033,25.5033,25.5033,800.0
2005-03-15 13:15:00,31.02,31.03,31.0,31.02,2100.0,25.5033,25.5115,25.4868,25.5033,2100.0
2005-03-15 13:20:00,31.02,31.02,31.0,31.0,3700.0,25.5033,25.5033,25.4868,25.4868,3700.0
2005-03-15 13:25:00,30.98,30.99,30.97,30.97,3300.0,25.4704,25.4786,25.4621,25.4621,3300.0
2005-03-15 13:30:00,30.97,30.99,30.94,30.94,8000.0,25.4621,25.4786,25.4375,25.4375,8000.0
2005-03-15 13:35:00,30.93,30.96,30.9,30.9,5200.0,25.4293,25.4539,25.4046,25.4046,5200.0
2005-03-15 13:40:00,30.9,30.91,30.85,30.85,5700.0,25.4046,25.4128,25.3635,25.3635,5700.0
2005-03-15 13:45:00,30.84,30.89,30.83,30.89,5600.0,25.3553,25.3964,25.347,25.3964,5600.0
2005-03-15 13:50:00,30.84,30.85,30.84,30.85,3400.0,25.3553,25.3635,25.3553,25.3635,3400.0
2005-03-15 13:55:00,30.84,30.87,30.84,30.86,5200.0,25.3553,25.3799,25.3553,25.3717,5200.0
2005-03-15 14:00:00,30.86,30.88,30.86,30.88,2100.0,25.3717,25.3882,25.3717,25.3882,2100.0
2005-03-15 14:05:00,30.88,30.89,30.87,30.89,1900.0,25.3882,25.3964,25.3799,25.3964,1900.0
2005-03-15 14:10:00,30.87,30.87,30.84,30.84,3900.0,25.3799,25.3799,25.3553,25.3553,3900.0
2005-03-15 14:15:00,30.85,30.85,30.8,30.81,10300.0,25.3635,25.3635,25.3224,25.3306,10300.0
2005-03-15 14:20:00,30.81,30.81,30.78,30.78,3100.0,25.3306,25.3306,25.3059,25.3059,3100.0
2005-03-15 14:25:00,30.78,30.83,30.78,30.82,2800.0,25.3059,25.347,25.3059,25.3388,2800.0
2005-03-15 14:30:00,30.83,30.84,30.78,30.81,5300.0,25.347,25.3553,25.3059,25.3306,5300.0
2005-03-15 14:35:00,30.8,30.83,30.79,30.83,2300.0,25.3224,25.347,25.3142,25.347,2300.0
2005-03-15 14:40:00,30.85,30.85,30.81,30.81,1500.0,25.3635,25.3635,25.3306,25.3306,1500.0
2005-03-15 14:45:00,30.82,30.84,30.8,30.82,2100.0,25.3388,25.3553,25.3224,25.3388,2100.0
2005-03-15 14:50:00,30.82,30.91,30.82,30.91,8600.0,25.3388,25.4128,25.3388,25.4128,8600.0
2005-03-15 14:55:00,30.9,30.93,30.9,30.91,2500.0,25.4046,25.4293,25.4046,25.4128,2500.0
2005-03-15 15:00:00,30.91,30.92,30.89,30.89,2600.0,25.4128,25.421,25.3964,25.3964,2600.0
2005-03-15 15:05:00,30.88,30.91,30.86,30.86,2600.0,25.3882,25.4128,25.3717,25.3717,2600.0
2005-03-15 15:10:00,30.87,30.91,30.83,30.88,5600.0,25.3799,25.4128,25.347,25.3882,5600.0
2005-03-15 15:15:00,30.88,30.93,30.86,30.93,3500.0,25.3882,25.4293,25.3717,25.4293,3500.0
2005-03-15 15:20:00,30.9,30.9,30.87,30.88,1700.0,25.4046,25.4046,25.3799,25.3882,1700.0
2005-03-15 15:25:00,30.88,30.88,30.85,30.85,4300.0,25.3882,25.3882,25.3635,25.3635,4300.0
2005-03-15 15:30:00,30.85,30.88,30.83,30.88,3100.0,25.3635,25.3882,25.347,25.3882,3100.0
2005-03-15 15:35:00,30.88,30.88,30.84,30.85,4100.0,25.3882,25.3882,25.3553,25.3635,4100.0
2005-03-15 15:40:00,30.83,30.89,30.83,30.84,3100.0,25.347,25.3964,25.347,25.3553,3100.0
2005-03-15 15:45:00,30.83,30.84,30.77,30.78,7400.0,25.347,25.3553,25.2977,25.3059,7400.0
2005-03-15 15:50:00,30.77,30.84,30.77,30.84,5600.0,25.2977,25.3553,25.2977,25.3553,5600.0
2005-03-15 15:55:00,30.82,30.84,30.81,30.82,11700.0,25.3388,25.3553,25.3306,25.3388,11700.0
2005-03-16 09:30:00,30.75,30.75,30.69,30.75,9700.0,25.2813,25.2813,25.2319,25.2813,9700.0
2005-03-16 09:35:00,30.75,30.89,30.75,30.82,5800.0,25.2813,25.3964,25.2813,25.3388,5800.0
2005-03-16 09:40:00,30.83,30.84,30.72,30.72,4600.0,25.347,25.3553,25.2566,25.2566,4600.0
2005-03-16 09:45:00,30.67,30.7,30.63,30.64,1500.0,25.2155,25.2402,25.1826,25.1908,1500.0
2005-03-16 09:50:00,30.66,30.67,30.66,30.67,1100.0,25.2073,25.2155,25.2073,25.2155,1100.0
2005-03-16 09:55:00,30.68,30.69,30.64,30.68,1800.0,25.2237,25.2319,25.1908,25.2237,1800.0
2005-03-16 10:00:00,30.68,30.68,30.66,30.68,2800.0,25.2237,25.2237,25.2073,25.2237,2800.0
2005-03-16 10:05:00,30.69,30.71,30.67,30.7,1300.0,25.2319,25.2484,25.2155,25.2402,1300.0
2005-03-16 10:10:00,30.74,30.74,30.73,30.73,2200.0,25.2731,25.2731,25.2648,25.2648,2200.0
2005-03-16 10:15:00,30.74,30.75,30.74,30.75,3300.0,25.2731,25.2813,25.2731,25.2813,3300.0
2005-03-16 10:20:00,30.74,30.75,30.71,30.72,2900.0,25.2731,25.2813,25.2484,25.2566,2900.0
2005-03-16 10:25:00,30.73,30.75,30.73,30.75,1500.0,25.2648,25.2813,25.2648,25.2813,1500.0
2005-03-16 10:30:00,30.75,30.75,30.71,30.72,4400.0,25.2813,25.2813,25.2484,25.2566,4400.0
2005-03-16 10:35:00,30.74,30.74,30.69,30.69,4200.0,25.2731,25.2731,25.2319,25.2319,4200.0
2005-03-16 10:40:00,30.66,30.66,30.59,30.59,2900.0,25.2073,25.2073,25.1497,25.1497,2900.0
2005-03-16 10:45:00,30.59,30.59,30.55,30.59,4100.0,25.1497,25.1497,25.1168,25.1497,4100.0
2005-03-16 10:50:00,30.59,30.6,30.57,30.6,2800.0,25.1497,25.158,25.1333,25.158,2800.0
2005-03-16 10:55:00,30.62,30.62,30.59,30.59,1600.0,25.1744,25.1744,25.1497,25.1497,1600.0
2005-03-16 11:00:00,30.59,30.6,30.56,30.56,1600.0,25.1497,25.158,25.1251,25.1251,1600.0
2005-03-16 11:05:00,30.57,30.58,30.56,30.58,1500.0,25.1333,25.1415,25.1251,25.1415,1500.0
2005-03-16 11:10:00,30.59,30.59,30.52,30.55,12100.0,25.1497,25.1497,25.0922,25.1168,12100.0
2005-03-16 11:15:00,30.55,30.55,30.51,30.51,3300.0,25.1168,25.1168,25.084,25.084,3300.0
2005-03-16 11:20:00,30.51,30.52,30.47,30.47,2900.0,25.084,25.0922,25.0511,25.0511,2900.0
2005-03-16 11:25:00,30.48,30.49,30.47,30.49,700.0,25.0593,25.0675,25.0511,25.0675,700.0
2005-03-16 11:30:00,30.5,30.52,30.5,30.52,900.0,25.0757,25.0922,25.0757,25.0922,900.0
2005-03-16 11:35:00,30.52,30.52,30.49,30.49,2800.0,25.0922,25.0922,25.0675,25.0675,2800.0
2005-03-16 11:40:00,30.49,30.49,30.47,30.49,4600.0,25.0675,25.0675,25.0511,25.0675,4600.0
2005-03-16 11:45:00,30.49,30.51,30.49,30.51,3400.0,25.0675,25.084,25.0675,25.084,3400.0
2005-03-16 11:50:00,30.51,30.52,30.51,30.52,1000.0,25.084,25.0922,25.084,25.0922,1000.0
2005-03-16 11:55:00,30.51,30.53,30.51,30.53,1000.0,25.084,25.1004,25.084,25.1004,1000.0
2005-03-16 12:00:00,30.53,30.59,30.53,30.57,4100.0,25.1004,25.1497,25.1004,25.1333,4100.0
2005-03-16 12:05:00,30.59,30.6,30.59,30.6,3400.0,25.1497,25.158,25.1497,25.158,3400.0
2005-03-16 12:10:00,30.59,30.6,30.58,30.59,3300.0,25.1497,25.158,25.1415,25.1497,3300.0
2005-03-16 12:15:00,30.59,30.61,30.59,30.61,2200.0,25.1497,25.1662,25.1497,25.1662,2200.0
2005-03-16 12:20:00,30.61,30.65,30.61,30.62,4500.0,25.1662,25.1991,25.1662,25.1744,4500.0
2005-03-16 12:25:00,30.63,30.63,30.61,30.62,900.0,25.1826,25.1826,25.1662,25.1744,900.0
2005-03-16 12:30:00,30.62,30.65,30.62,30.64,3000.0,25.1744,25.1991,25.1744,25.1908,3000.0
2005-03-16 12:35:00,30.64,30.66,30.64,30.66,1500.0,25.1908,25.2073,25.1908,25.2073,1500.0
2005-03-16 12:40:00,30.66,30.68,30.66,30.68,1800.0,25.2073,25.2237,25.2073,25.2237,1800.0
2005-03-16 12:45:00,30.68,30.71,30.68,30.71,2700.0,25.2237,25.2484,25.2237,25.2484,2700.0
2005-03-16 12:50:00,30.71,30.74,30.71,30.74,3300.0,25.2484,25.2731,25.2484,25.2731,3300.0
2005-03-16 12:55:00,30.74,30.75,30.73,30.75,2300.0,25.2731,25.2813,25.2648,25.2813,2300.0
2005-03-16 13:00:00,30.75,30.77,30.74,30.76,2500.0,25.2813,25.2977,25.2731,25.2895,2500.0
2005-03-16 13:05:00,30.76,30.77,30.72,30.72,1800.0,25.2895,25.2977,25.2566,25.2566,1800.0
2005-03-16 13:10:00,30.69,30.73,30.69,30.71,3500.0,25.2319,25.2648,25.2319,25.2484,3500.0
2005-03-16 13:15:00,30.72,30.72,30.7,30.7,2300.0,25.2566,25.2566,25.2402,25.2402,2300.0
2005-03-16 13:20:00,30.7,30.7,30.68,30.68,2500.0,25.2402,25.2402,25.2237,25.2237,2500.0
2005-03-16 13:25:00,30.69,30.69,30.68,30.68,600.0,25.2319,25.2319,25.2237,25.2237,600.0
2005-03-16 13:30:00,30.68,30.69,30.66,30.69,3500.0,25.2237,25.2319,25.2073,25.2319,3500.0
2005-03-16 13:35:00,30.67,30.67,30.63,30.65,3400.0,25.2155,25.2155,25.1826,25.1991,3400.0
2005-03-16 13:40:00,30.65,30.66,30.65,30.66,2600.0,25.1991,25.2073,25.1991,25.2073,2600.0
2005-03-16 13:45:00,30.67,30.68,30.67,30.67,1600.0,25.2155,25.2237,25.2155,25.2155,1600.0
2005-03-16 13:50:00,30.67,30.69,30.66,30.66,3000.0,25.2155,25.2319,25.2073,25.2073,3000.0
2005-03-16 13:55:00,30.66,30.68,30.65,30.68,3400.0,25.2073,25.2237,25.1991,25.2237,3400.0
2005-03-16 14:00:00,30.67,30.67,30.57,30.57,6300.0,25.2155,25.2155,25.1333,25.1333,6300.0
2005-03-16 14:05:00,30.59,30.64,30.59,30.64,7200.0,25.1497,25.1908,25.1497,25.1908,7200.0
2005-03-16 14:10:00,30.64,30.67,30.64,30.67,1000.0,25.1908,25.2155,25.1908,25.2155,1000.0
2005-03-16 14:15:00,30.67,30.73,30.67,30.72,3600.0,25.2155,25.2648,25.2155,25.2566,3600.0
2005-03-16 14:20:00,30.73,30.74,30.7,30.72,4700.0,25.2648,25.2731,25.2402,25.2566,4700.0
2005-03-16 14:25:00,30.74,30.76,30.72,30.75,8300.0,25.2731,25.2895,25.2566,25.2813,8300.0
2005-03-16 14:30:00,30.76,30.76,30.66,30.66,7700.0,25.2895,25.2895,25.2073,25.2073,7700.0
2005-03-16 14:35:00,30.65,30.67,30.65,30.65,6000.0,25.1991,25.2155,25.1991,25.1991,6000.0
2005-03-16 14:40:00,30.64,30.69,30.63,30.66,3100.0,25.1908,25.2319,25.1826,25.2073,3100.0
2005-03-16 14:45:00,30.65,30.67,30.62,30.62,4100.0,25.1991,25.2155,25.1744,25.1744,4100.0
2005-03-16 14:50:00,30.61,30.67,30.61,30.65,3500.0,25.1662,25.2155,25.1662,25.1991,3500.0
2005-03-16 14:55:00,30.66,30.68,30.65,30.65,3300.0,25.2073,25.2237,25.1991,25.1991,3300.0
2005-03-16 15:00:00,30.65,30.69,30.65,30.69,1400.0,25.1991,25.2319,25.1991,25.2319,1400.0
2005-03-16 15:05:00,30.69,30.73,30.68,30.73,1800.0,25.2319,25.2648,25.2237,25.2648,1800.0
2005-03-16 15:10:00,30.73,30.73,30.69,30.71,1300.0,25.2648,25.2648,25.2319,25.2484,1300.0
2005-03-16 15:15:00,30.68,30.68,30.64,30.66,2000.0,25.2237,25.2237,25.1908,25.2073,2000.0
2005-03-16 15:20:00,30.66,30.67,30.65,30.65,3500.0,25.2073,25.2155,25.1991,25.1991,3500.0
2005-03-16 15:25:00,30.65,30.66,30.62,30.64,3600.0,25.1991,25.2073,25.1744,25.1908,3600.0
2005-03-16 15:30:00,30.63,30.64,30.62,30.63,3600.0,25.1826,25.1908,25.1744,25.1826,3600.0
2005-03-16 15:35:00,30.62,30.64,30.59,30.64,4500.0,25.1744,25.1908,25.1497,25.1908,4500.0
2005-03-16 15:40:00,30.63,30.65,30.63,30.65,900.0,25.1826,25.1991,25.1826,25.1991,900.0
2005-03-16 15:45:00,30.66,30.68,30.63,30.65,3300.0,25.2073,25.2237,25.1826,25.1991,3300.0
2005-03-16 15:50:00,30.66,30.67,30.64,30.64,4000.0,25.2073,25.2155,25.1908,25.1908,4000.0
2005-03-16 15:55:00,30.63,30.65,30.63,30.64,3700.0,25.1826,25.1991,25.1826,25.1908,3700.0
2005-03-17 09:30:00,30.77,30.77,30.6,30.6,12600.0,25.2977,25.2977,25.158,25.158,12600.0
2005-03-17 09:35:00,30.55,30.67,30.55,30.63,2300.0,25.1168,25.2155,25.1168,25.1826,2300.0
2005-03-17 09:40:00,30.75,30.75,30.66,30.67,3700.0,25.2813,25.2813,25.2073,25.2155,3700.0
2005-03-17 09:45:00,30.68,30.68,30.63,30.63,2600.0,25.2237,25.2237,25.1826,25.1826,2600.0
2005-03-17 09:50:00,30.62,30.62,30.55,30.56,2500.0,25.1744,25.1744,25.1168,25.1251,2500.0
2005-03-17 09:55:00,30.58,30.62,30.58,30.6,1300.0,25.1415,25.1744,25.1415,25.158,1300.0
2005-03-17 10:00:00,30.61,30.61,30.59,30.6,1700.0,25.1662,25.1662,25.1497,25.158,1700.0
2005-03-17 10:05:00,30.62,30.68,30.62,30.67,1100.0,25.1744,25.2237,25.1744,25.2155,1100.0
2005-03-17 10:10:00,30.69,30.7,30.66,30.68,3100.0,25.2319,25.2402,25.2073,25.2237,3100.0
2005-03-17 10:15:00,30.67,30.67,30.65,30.67,1000.0,25.2155,25.2155,25.1991,25.2155,1000.0
2005-03-17 10:20:00,30.66,30.75,30.66,30.75,1700.0,25.2073,25.2813,25.2073,25.2813,1700.0
2005-03-17 10:25:00,30.77,30.78,30.75,30.78,2400.0,25.2977,25.3059,25.2813,25.3059,2400.0
2005-03-17 10:30:00,30.77,30.79,30.75,30.77,1100.0,25.2977,25.3142,25.2813,25.2977,1100.0
2005-03-17 10:35:00,30.79,30.8,30.79,30.79,2000.0,25.3142,25.3224,25.3142,25.3142,2000.0
2005-03-17 10:40:00,30.79,30.79,30.78,30.78,1300.0,25.3142,25.3142,25.3059,25.3059,1300.0
2005-03-17 10:45:00,30.77,30.78,30.74,30.77,2200.0,25.2977,25.3059,25.2731,25.2977,2200.0
2005-03-17 10:50:00,30.78,30.79,30.78,30.78,700.0,25.3059,25.3142,25.3059,25.3059,700.0
2005-03-17 10:55:00,30.78,30.92,30.78,30.91,5000.0,25.3059,25.421,25.3059,25.4128,5000.0
2005-03-17 11:00:00,30.91,30.91,30.9,30.91,7400.0,25.4128,25.4128,25.4046,25.4128,7400.0
2005-03-17 11:05:00,30.92,30.92,30.9,30.91,7000.0,25.421,25.421,25.4046,25.4128,7000.0
2005-03-17 11:10:00,30.91,30.93,30.9,30.92,5400.0,25.4128,25.4293,25.4046,25.421,5400.0
2005-03-17 11:15:00,30.92,30.96,30.92,30.94,7900.0,25.421,25.4539,25.421,25.4375,7900.0
2005-03-17 11:20:00,30.93,30.93,30.91,30.93,2200.0,25.4293,25.4293,25.4128,25.4293,2200.0
2005-03-17 11:25:00,30.93,30.93,30.92,30.93,2100.0,25.4293,25.4293,25.421,25.4293,2100.0
2005-03-17 11:30:00,30.93,30.93,30.92,30.93,2300.0,25.4293,25.4293,25.421,25.4293,2300.0
2005-03-17 11:35:00,30.93,30.93,30.89,30.9,4400.0,25.4293,25.4293,25.3964,25.4046,4400.0
2005-03-17 11:40:00,30.9,30.91,30.9,30.91,2400.0,25.4046,25.4128,25.4046,25.4128,2400.0
2005-03-17 11:45:00,30.91,30.91,30.91,30.91,1400.0,25.4128,25.4128,25.4128,25.4128,1400.0
2005-03-17 11:50:00,30.91,30.93,30.91,30.91,2100.0,25.4128,25.4293,25.4128,25.4128,2100.0
2005-03-17 11:55:00,30.92,30.95,30.92,30.95,8800.0,25.421,25.4457,25.421,25.4457,8800.0
2005-03-17 12:00:00,30.94,30.94,30.9,30.9,1400.0,25.4375,25.4375,25.4046,25.4046,1400.0
2005-03-17 12:05:00,30.9,30.9,30.82,30.82,3700.0,25.4046,25.4046,25.3388,25.3388,3700.0
2005-03-17 12:10:00,30.83,30.88,30.83,30.88,4000.0,25.347,25.3882,25.347,25.3882,4000.0
2005-03-17 12:15:00,30.88,30.88,30.86,30.86,2600.0,25.3882,25.3882,25.3717,25.3717,2600.0
2005-03-17 12:20:00,30.87,30.87,30.84,30.84,4600.0,25.3799,25.3799,25.3553,25.3553,4600.0
2005-03-17 12:25:00,30.84,30.86,30.84,30.86,6800.0,25.3553,25.3717,25.3553,25.3717,6800.0
2005-03-17 12:30:00,30.86,30.87,30.85,30.85,17000.0,25.3717,25.3799,25.3635,25.3635,17000.0
2005-03-17 12:35:00,30.79,30.88,30.79,30.87,32900.0,25.3142,25.3882,25.3142,25.3799,32900.0
2005-03-17 12:40:00,30.87,30.89,30.87,30.89,3000.0,25.3799,25.3964,25.3799,25.3964,3000.0
2005-03-17 12:45:00,30.88,30.88,30.85,30.87,3400.0,25.3882,25.3882,25.3635,25.3799,3400.0
2005-03-17 12:50:00,30.87,30.87,30.86,30.86,4900.0,25.3799,25.3799,25.3717,25.3717,4900.0
2005-03-17 12:55:00,30.86,30.86,30.85,30.85,2500.0,25.3717,25.3717,25.3635,25.3635,2500.0
2005-03-17 13:00:00,30.85,30.85,30.77,30.81,20200.0,25.3635,25.3635,25.2977,25.3306,20200.0
2005-03-17 13:05:00,30.82,30.9,30.82,30.89,17200.0,25.3388,25.4046,25.3388,25.3964,17200.0
2005-03-17 13:10:00,30.9,30.98,30.9,30.98,15800.0,25.4046,25.4704,25.4046,25.4704,15800.0
2005-03-17 13:15:00,30.98,30.99,30.97,30.98,2000.0,25.4704,25.4786,25.4621,25.4704,2000.0
2005-03-17 13:20:00,30.99,31.03,30.99,31.03,6700.0,25.4786,25.5115,25.4786,25.5115,6700.0
2005-03-17 13:25:00,31.03,31.05,31.03,31.04,8800.0,25.5115,25.5279,25.5115,25.5197,8800.0
2005-03-17 13:30:00,31.03,31.04,31.0,31.02,7700.0,25.5115,25.5197,25.4868,25.5033,7700.0
2005-03-17 13:35:00,31.06,31.06,31.04,31.04,2300.0,25.5361,25.5361,25.5197,25.5197,2300.0
2005-03-17 13:40:00,31.04,31.08,31.04,31.06,5000.0,25.5197,25.5526,25.5197,25.5361,5000.0
2005-03-17 13:45:00,31.07,31.07,31.04,31.05,3300.0,25.5444,25.5444,25.5197,25.5279,3300.0
2005-03-17 13:50:00,31.04,31.05,31.03,31.05,9800.0,25.5197,25.5279,25.5115,25.5279,9800.0
2005-03-17 13:55:00,31.05,31.06,31.03,31.04,7400.0,25.5279,25.5361,25.5115,25.5197,7400.0
2005-03-17 14:00:00,31.04,31.04,31.01,31.02,9600.0,25.5197,25.5197,25.495,25.5033,9600.0
2005-03-17 14:05:00,31.03,31.03,31.0,31.0,5700.0,25.5115,25.5115,25.4868,25.4868,5700.0
2005-03-17 14:10:00,31.0,31.0,30.95,30.96,18400.0,25.4868,25.4868,25.4457,25.4539,18400.0
2005-03-17 14:15:00,30.96,30.97,30.93,30.97,6100.0,25.4539,25.4621,25.4293,25.4621,6100.0
2005-03-17 14:20:00,30.97,30.98,30.96,30.98,10100.0,25.4621,25.4704,25.4539,25.4704,10100.0
2005-03-17 14:25:00,30.97,30.97,30.95,30.95,6300.0,25.4621,25.4621,25.4457,25.4457,6300.0
2005-03-17 14:30:00,30.96,30.96,30.94,30.94,20900.0,25.4539,25.4539,25.4375,25.4375,20900.0
2005-03-17 14:35:00,30.95,30.95,30.92,30.92,9700.0,25.4457,25.4457,25.421,25.421,9700.0
2005-03-17 14:40:00,30.92,30.94,30.9,30.91,7300.0,25.421,25.4375,25.4046,25.4128,7300.0
2005-03-17 14:45:00,30.91,30.93,30.89,30.89,9700.0,25.4128,25.4293,25.3964,25.3964,9700.0
2005-03-17 14:50:00,30.9,30.9,30.89,30.89,1100.0,25.4046,25.4046,25.3964,25.3964,1100.0
2005-03-17 14:55:00,30.89,30.91,30.88,30.89,50200.0,25.3964,25.4128,25.3882,25.3964,50200.0
2005-03-17 15:00:00,30.9,30.9,30.89,30.9,15000.0,25.4046,25.4046,25.3964,25.4046,15000.0
2005-03-17 15:05:00,30.9,30.91,30.9,30.9,21800.0,25.4046,25.4128,25.4046,25.4046,21800.0
2005-03-17 15:10:00,30.91,30.92,30.9,30.9,4800.0,25.4128,25.421,25.4046,25.4046,4800.0
2005-03-17 15:15:00,30.89,30.91,30.89,30.91,1200.0,25.3964,25.4128,25.3964,25.4128,1200.0
2005-03-17 15:20:00,30.89,30.9,30.88,30.9,4300.0,25.3964,25.4046,25.3882,25.4046,4300.0
2005-03-17 15:25:00,30.9,30.9,30.88,30.88,2900.0,25.4046,25.4046,25.3882,25.3882,2900.0
2005-03-17 15:30:00,30.88,30.89,30.87,30.88,5700.0,25.3882,25.3964,25.3799,25.3882,5700.0
2005-03-17 15:35:00,30.88,30.88,30.87,30.87,6900.0,25.3882,25.3882,25.3799,25.3799,6900.0
2005-03-17 15:40:00,30.87,30.87,30.84,30.84,3500.0,25.3799,25.3799,25.3553,25.3553,3500.0
2005-03-17 15:45:00,30.83,30.84,30.79,30.79,4800.0,25.347,25.3553,25.3142,25.3142,4800.0
2005-03-17 15:50:00,30.79,30.8,30.78,30.78,12900.0,25.3142,25.3224,25.3059,25.3059,12900.0
2005-03-17 15:55:00,30.79,30.81,30.78,30.81,10500.0,25.3142,25.3306,25.3059,25.3306,10500.0
2005-03-18 09:30:00,30.74,30.93,30.74,30.92,94000.0,25.2731,25.4293,25.2731,25.421,94000.0
2005-03-18 09:35:00,30.88,30.88,30.8,30.81,1100.0,25.3882,25.3882,25.3224,25.3306,1100.0
2005-03-18 09:40:00,30.81,30.81,30.75,30.8,500.0,25.3306,25.3306,25.2813,25.3224,500.0
2005-03-18 09:45:00,30.82,30.89,30.82,30.83,2800.0,25.3388,25.3964,25.3388,25.347,2800.0
2005-03-18 09:50:00,30.78,30.81,30.78,30.81,1400.0,25.3059,25.3306,25.3059,25.3306,1400.0
2005-03-18 09:55:00,30.74,30.74,30.65,30.7,3000.0,25.2731,25.2731,25.1991,25.2402,3000.0
2005-03-18 10:00:00,30.7,30.74,30.68,30.68,2200.0,25.2402,25.2731,25.2237,25.2237,2200.0
2005-03-18 10:05:00,30.68,30.74,30.68,30.7,1600.0,25.2237,25.2731,25.2237,25.2402,1600.0
2005-03-18 10:10:00,30.7,30.74,30.69,30.71,1300.0,25.2402,25.2731,25.2319,25.2484,1300.0
2005-03-18 10:15:00,30.72,30.74,30.71,30.74,4300.0,25.2566,25.2731,25.2484,25.2731,4300.0
2005-03-18 10:20:00,30.74,30.74,30.72,30.72,1800.0,25.2731,25.2731,25.2566,25.2566,1800.0
2005-03-18 10:25:00,30.72,30.75,30.72,30.75,700.0,25.2566,25.2813,25.2566,25.2813,700.0
2005-03-18 10:30:00,30.73,30.75,30.72,30.73,3400.0,25.2648,25.2813,25.2566,25.2648,3400.0
2005-03-18 10:35:00,30.72,30.72,30.7,30.71,11700.0,25.2566,25.2566,25.2402,25.2484,11700.0
2005-03-18 10:40:00,30.71,30.72,30.71,30.72,1100.0,25.2484,25.2566,25.2484,25.2566,1100.0
2005-03-18 10:45:00,30.71,30.74,30.68,30.68,3900.0,25.2484,25.2731,25.2237,25.2237,3900.0
2005-03-18 10:50:00,30.67,30.7,30.67,30.7,1500.0,25.2155,25.2402,25.2155,25.2402,1500.0
2005-03-18 10:55:00,30.69,30.72,30.69,30.72,1000.0,25.2319,25.2566,25.2319,25.2566,1000.0
2005-03-18 11:00:00,30.72,30.73,30.7,30.73,2300.0,25.2566,25.2648,25.2402,25.2648,2300.0
2005-03-18 11:05:00,30.75,30.75,30.75,30.75,1500.0,25.2813,25.2813,25.2813,25.2813,1500.0
2005-03-18 11:10:00,30.75,30.75,30.75,30.75,700.0,25.2813,25.2813,25.2813,25.2813,700.0
2005-03-18 11:15:00,30.75,30.75,30.74,30.74,900.0,25.2813,25.2813,25.2731,25.2731,900.0
2005-03-18 11:20:00,30.73,30.75,30.71,30.75,4300.0,25.2648,25.2813,25.2484,25.2813,4300.0
2005-03-18 11:25:00,30.74,30.84,30.74,30.81,2800.0,25.2731,25.3553,25.2731,25.3306,2800.0
2005-03-18 11:30:00,30.8,30.8,30.75,30.77,1400.0,25.3224,25.3224,25.2813,25.2977,1400.0
2005-03-18 11:35:00,30.77,30.78,30.76,30.77,2100.0,25.2977,25.3059,25.2895,25.2977,2100.0
2005-03-18 11:40:00,30.77,30.78,30.73,30.73,2500.0,25.2977,25.3059,25.2648,25.2648,2500.0
2005-03-18 11:45:00,30.73,30.74,30.68,30.69,4800.0,25.2648,25.2731,25.2237,25.2319,4800.0
2005-03-18 11:50:00,30.69,30.72,30.69,30.72,1600.0,25.2319,25.2566,25.2319,25.2566,1600.0
2005-03-18 11:55:00,30.72,30.72,30.71,30.72,1000.0,25.2566,25.2566,25.2484,25.2566,1000.0
2005-03-18 12:00:00,30.72,30.75,30.72,30.72,700.0,25.2566,25.2813,25.2566,25.2566,700.0
2005-03-18 12:05:00,30.7,30.73,30.7,30.71,600.0,25.2402,25.2648,25.2402,25.2484,600.0
2005-03-18 12:10:00,30.72,30.8,30.72,30.8,2200.0,25.2566,25.3224,25.2566,25.3224,2200.0
2005-03-18 12:15:00,30.8,30.8,30.77,30.8,1700.0,25.3224,25.3224,25.2977,25.3224,1700.0
2005-03-18 12:20:00,30.77,30.78,30.76,30.76,800.0,25.2977,25.3059,25.2895,25.2895,800.0
2005-03-18 12:25:00,30.76,30.76,30.75,30.76,1800.0,25.2895,25.2895,25.2813,25.2895,1800.0
2005-03-18 12:30:00,30.75,30.76,30.72,30.72,2000.0,25.2813,25.2895,25.2566,25.2566,2000.0
2005-03-18 12:35:00,30.72,30.72,30.71,30.72,1300.0,25.2566,25.2566,25.2484,25.2566,1300.0
2005-03-18 12:40:00,30.72,30.75,30.72,30.75,1200.0,25.2566,25.2813,25.2566,25.2813,1200.0
2005-03-18 12:45:00,30.72,30.73,30.7,30.71,1400.0,25.2566,25.2648,25.2402,25.2484,1400.0
2005-03-18 12:50:00,30.73,30.74,30.7,30.7,1800.0,25.2648,25.2731,25.2402,25.2402,1800.0
2005-03-18 12:55:00,30.71,30.71,30.68,30.68,1000.0,25.2484,25.2484,25.2237,25.2237,1000.0
2005-03-18 13:00:00,30.69,30.69,30.64,30.65,2500.0,25.2319,25.2319,25.1908,25.1991,2500.0
2005-03-18 13:05:00,30.67,30.67,30.61,30.62,3900.0,25.2155,25.2155,25.1662,25.1744,3900.0
2005-03-18 13:10:00,30.63,30.64,30.63,30.64,700.0,25.1826,25.1908,25.1826,25.1908,700.0
2005-03-18 13:15:00,30.65,30.65,30.63,30.65,1400.0,25.1991,25.1991,25.1826,25.1991,1400.0
2005-03-18 13:20:00,30.66,30.67,30.66,30.66,800.0,25.2073,25.2155,25.2073,25.2073,800.0
2005-03-18 13:25:00,30.67,30.67,30.65,30.65,2400.0,25.2155,25.2155,25.1991,25.1991,2400.0
2005-03-18 13:30:00,30.67,30.67,30.65,30.66,1700.0,25.2155,25.2155,25.1991,25.2073,1700.0
2005-03-18 13:35:00,30.67,30.69,30.66,30.69,5400.0,25.2155,25.2319,25.2073,25.2319,5400.0
2005-03-18 13:40:00,30.67,30.69,30.65,30.65,19500.0,25.2155,25.2319,25.1991,25.1991,19500.0
2005-03-18 13:45:00,30.65,30.66,30.57,30.57,3000.0,25.1991,25.2073,25.1333,25.1333,3000.0
2005-03-18 13:50:00,30.58,30.61,30.58,30.61,1200.0,25.1415,25.1662,25.1415,25.1662,1200.0
2005-03-18 13:55:00,30.59,30.59,30.56,30.57,6200.0,25.1497,25.1497,25.1251,25.1333,6200.0
2005-03-18 14:00:00,30.57,30.67,30.57,30.65,5200.0,25.1333,25.2155,25.1333,25.1991,5200.0
2005-03-18 14:05:00,30.65,30.65,30.63,30.64,2600.0,25.1991,25.1991,25.1826,25.1908,2600.0
2005-03-18 14:10:00,30.64,30.65,30.64,30.64,2000.0,25.1908,25.1991,25.1908,25.1908,2000.0
2005-03-18 14:15:00,30.65,30.65,30.6,30.6,4400.0,25.1991,25.1991,25.158,25.158,4400.0
2005-03-18 14:20:00,30.64,30.65,30.64,30.64,1400.0,25.1908,25.1991,25.1908,25.1908,1400.0
2005-03-18 14:25:00,30.65,30.65,30.62,30.62,9900.0,25.1991,25.1991,25.1744,25.1744,9900.0
2005-03-18 14:30:00,30.62,30.69,30.62,30.68,10600.0,25.1744,25.2319,25.1744,25.2237,10600.0
2005-03-18 14:35:00,30.68,30.7,30.66,30.66,5400.0,25.2237,25.2402,25.2073,25.2073,5400.0
2005-03-18 14:40:00,30.67,30.67,30.65,30.65,900.0,25.2155,25.2155,25.1991,25.1991,900.0
2005-03-18 14:45:00,30.65,30.65,30.59,30.59,3700.0,25.1991,25.1991,25.1497,25.1497,3700.0
2005-03-18 14:50:00,30.59,30.59,30.56,30.56,2800.0,25.1497,25.1497,25.1251,25.1251,2800.0
2005-03-18 14:55:00,30.57,30.57,30.55,30.56,4500.0,25.1333,25.1333,25.1168,25.1251,4500.0
2005-03-18 15:00:00,30.55,30.56,30.53,30.56,5800.0,25.1168,25.1251,25.1004,25.1251,5800.0
2005-03-18 15:05:00,30.56,30.57,30.55,30.55,2300.0,25.1251,25.1333,25.1168,25.1168,2300.0
2005-03-18 15:10:00,30.56,30.56,30.55,30.56,3500.0,25.1251,25.1251,25.1168,25.1251,3500.0
2005-03-18 15:15:00,30.57,30.59,30.56,30.56,3800.0,25.1333,25.1497,25.1251,25.1251,3800.0
2005-03-18 15:20:00,30.55,30.59,30.55,30.59,4000.0,25.1168,25.1497,25.1168,25.1497,4000.0
2005-03-18 15:25:00,30.58,30.59,30.54,30.56,4000.0,25.1415,25.1497,25.1086,25.1251,4000.0
2005-03-18 15:30:00,30.56,30.56,30.54,30.56,6400.0,25.1251,25.1251,25.1086,25.1251,6400.0
2005-03-18 15:35:00,30.57,30.59,30.57,30.58,3500.0,25.1333,25.1497,25.1333,25.1415,3500.0
2005-03-18 15:40:00,30.57,30.59,30.56,30.59,4800.0,25.1333,25.1497,25.1251,25.1497,4800.0
2005-03-18 15:45:00,30.59,30.67,30.59,30.61,5300.0,25.1497,25.2155,25.1497,25.1662,5300.0
2005-03-18 15:50:00,30.6,30.61,30.6,30.6,6200.0,25.158,25.1662,25.158,25.158,6200.0
2005-03-18 15:55:00,30.6,30.6,30.55,30.55,24400.0,25.158,25.158,25.1168,25.1168,24400.0
2005-03-21 09:30:00,30.64,30.76,30.64,30.75,4100.0,25.1908,25.2895,25.1908,25.2813,4100.0
2005-03-21 09:35:00,30.75,30.76,30.62,30.62,4400.0,25.2813,25.2895,25.1744,25.1744,4400.0
2005-03-21 09:40:00,30.6,30.61,30.58,30.58,2900.0,25.158,25.1662,25.1415,25.1415,2900.0
2005-03-21 09:45:00,30.55,30.59,30.55,30.59,1200.0,25.1168,25.1497,25.1168,25.1497,1200.0
2005-03-21 09:50:00,30.63,30.68,30.63,30.67,1300.0,25.1826,25.2237,25.1826,25.2155,1300.0
2005-03-21 09:55:00,30.67,30.68,30.65,30.65,2300.0,25.2155,25.2237,25.1991,25.1991,2300.0
2005-03-21 10:00:00,30.63,30.65,30.62,30.65,1300.0,25.1826,25.1991,25.1744,25.1991,1300.0
2005-03-21 10:05:00,30.64,30.65,30.62,30.63,2100.0,25.1908,25.1991,25.1744,25.1826,2100.0
2005-03-21 10:10:00,30.64,30.65,30.63,30.64,1600.0,25.1908,25.1991,25.1826,25.1908,1600.0
2005-03-21 10:15:00,30.65,30.65,30.64,30.65,1900.0,25.1991,25.1991,25.1908,25.1991,1900.0
2005-03-21 10:20:00,30.65,30.67,30.64,30.64,1800.0,25.1991,25.2155,25.1908,25.1908,1800.0
2005-03-21 10:25:00,30.64,30.66,30.64,30.66,1100.0,25.1908,25.2073,25.1908,25.2073,1100.0
2005-03-21 10:30:00,30.65,30.65,30.54,30.54,5400.0,25.1991,25.1991,25.1086,25.1086,5400.0
2005-03-21 10:35:00,30.54,30.59,30.5,30.59,2900.0,25.1086,25.1497,25.0757,25.1497,2900.0
2005-03-21 10:40:00,30.57,30.6,30.56,30.58,2100.0,25.1333,25.158,25.1251,25.1415,2100.0
2005-03-21 10:45:00,30.57,30.61,30.57,30.6,1700.0,25.1333,25.1662,25.1333,25.158,1700.0
2005-03-21 10:50:00,30.61,30.61,30.6,30.61,2100.0,25.1662,25.1662,25.158,25.1662,2100.0
2005-03-21 10:55:00,30.61,30.62,30.59,30.62,1500.0,25.1662,25.1744,25.1497,25.1744,1500.0
2005-03-21 11:00:00,30.6,30.61,30.6,30.61,1300.0,25.158,25.1662,25.158,25.1662,1300.0
2005-03-21 11:05:00,30.6,30.62,30.59,30.61,3200.0,25.158,25.1744,25.1497,25.1662,3200.0
2005-03-21 11:10:00,30.61,30.61,30.56,30.58,2600.0,25.1662,25.1662,25.1251,25.1415,2600.0
2005-03-21 11:15:00,30.6,30.62,30.59,30.62,3200.0,25.158,25.1744,25.1497,25.1744,3200.0
2005-03-21 11:20:00,30.63,30.65,30.61,30.63,1900.0,25.1826,25.1991,25.1662,25.1826,1900.0
2005-03-21 11:25:00,30.65,30.66,30.64,30.64,1400.0,25.1991,25.2073,25.1908,25.1908,1400.0
2005-03-21 11:30:00,30.64,30.65,30.64,30.65,2500.0,25.1908,25.1991,25.1908,25.1991,2500.0
2005-03-21 11:35:00,30.65,30.65,30.64,30.65,2100.0,25.1991,25.1991,25.1908,25.1991,2100.0
2005-03-21 11:40:00,30.67,30.7,30.66,30.7,2300.0,25.2155,25.2402,25.2073,25.2402,2300.0
2005-03-21 11:45:00,30.7,30.71,30.68,30.7,2000.0,25.2402,25.2484,25.2237,25.2402,2000.0
2005-03-21 11:50:00,30.7,30.7,30.69,30.69,400.0,25.2402,25.2402,25.2319,25.2319,400.0
2005-03-21 11:55:00,30.69,30.69,30.66,30.68,1300.0,25.2319,25.2319,25.2073,25.2237,1300.0
2005-03-21 12:00:00,30.7,30.74,30.7,30.73,2000.0,25.2402,25.2731,25.2402,25.2648,2000.0
2005-03-21 12:05:00,30.73,30.73,30.67,30.71,5700.0,25.2648,25.2648,25.2155,25.2484,5700.0
2005-03-21 12:10:00,30.74,30.8,30.74,30.78,2300.0,25.2731,25.3224,25.2731,25.3059,2300.0
2005-03-21 12:15:00,30.78,30.8,30.78,30.78,3400.0,25.3059,25.3224,25.3059,25.3059,3400.0
2005-03-21 12:20:00,30.78,30.78,30.76,30.76,500.0,25.3059,25.3059,25.2895,25.2895,500.0
2005-03-21 12:25:00,30.77,30.8,30.73,30.73,3400.0,25.2977,25.3224,25.2648,25.2648,3400.0
2005-03-21 12:30:00,30.73,30.75,30.73,30.75,400.0,25.2648,25.2813,25.2648,25.2813,400.0
2005-03-21 12:35:00,30.75,30.76,30.75,30.76,400.0,25.2813,25.2895,25.2813,25.2895,400.0
2005-03-21 12:40:00,30.75,30.75,30.75,30.75,200.0,25.2813,25.2813,25.2813,25.2813,200.0
2005-03-21 12:45:00,30.75,30.77,30.75,30.77,2200.0,25.2813,25.2977,25.2813,25.2977,2200.0
2005-03-21 12:50:00,30.75,30.75,30.74,30.74,1500.0,25.2813,25.2813,25.2731,25.2731,1500.0
2005-03-21 12:55:00,30.76,30.76,30.68,30.68,6000.0,25.2895,25.2895,25.2237,25.2237,6000.0
2005-03-21 13:00:00,30.69,30.69,30.69,30.69,200.0,25.2319,25.2319,25.2319,25.2319,200.0
2005-03-21 13:05:00,30.71,30.72,30.71,30.72,500.0,25.2484,25.2566,25.2484,25.2566,500.0
2005-03-21 13:10:00,30.71,30.71,30.71,30.71,300.0,25.2484,25.2484,25.2484,25.2484,300.0
2005-03-21 13:15:00,30.72,30.72,30.7,30.7,2700.0,25.2566,25.2566,25.2402,25.2402,2700.0
2005-03-21 13:20:00,30.7,30.7,30.66,30.67,2600.0,25.2402,25.2402,25.2073,25.2155,2600.0
2005-03-21 13:25:00,30.67,30.67,30.62,30.64,1900.0,25.2155,25.2155,25.1744,25.1908,1900.0
2005-03-21 13:30:00,30.65,30.65,30.63,30.65,1800.0,25.1991,25.1991,25.1826,25.1991,1800.0
2005-03-21 13:35:00,30.65,30.66,30.65,30.66,300.0,25.1991,25.2073,25.1991,25.2073,300.0
2005-03-21 13:40:00,30.66,30.68,30.66,30.68,700.0,25.2073,25.2237,25.2073,25.2237,700.0
2005-03-21 13:45:00,30.68,30.69,30.68,30.68,1400.0,25.2237,25.2319,25.2237,25.2237,1400.0
2005-03-21 13:50:00,30.68,30.68,30.68,30.68,700.0,25.2237,25.2237,25.2237,25.2237,700.0
2005-03-21 13:55:00,30.67,30.67,30.64,30.64,2000.0,25.2155,25.2155,25.1908,25.1908,2000.0
2005-03-21 14:00:00,30.64,30.65,30.63,30.63,3900.0,25.1908,25.1991,25.1826,25.1826,3900.0
2005-03-21 14:05:00,30.64,30.64,30.62,30.62,600.0,25.1908,25.1908,25.1744,25.1744,600.0
2005-03-21 14:10:00,30.64,30.64,30.62,30.62,1800.0,25.1908,25.1908,25.1744,25.1744,1800.0
2005-03-21 14:15:00,30.63,30.63,30.62,30.62,1900.0,25.1826,25.1826,25.1744,25.1744,1900.0
2005-03-21 14:20:00,30.62,30.63,30.58,30.61,3300.0,25.1744,25.1826,25.1415,25.1662,3300.0
2005-03-21 14:25:00,30.61,30.63,30.58,30.62,4200.0,25.1662,25.1826,25.1415,25.1744,4200.0
2005-03-21 14:30:00,30.61,30.66,30.61,30.66,6300.0,25.1662,25.2073,25.1662,25.2073,6300.0
2005-03-21 14:35:00,30.66,30.7,30.66,30.69,2200.0,25.2073,25.2402,25.2073,25.2319,2200.0
2005-03-21 14:40:00,30.69,30.69,30.66,30.66,3700.0,25.2319,25.2319,25.2073,25.2073,3700.0
2005-03-21 14:45:00,30.66,30.66,30.65,30.65,500.0,25.2073,25.2073,25.1991,25.1991,500.0
2005-03-21 14:50:00,30.65,30.66,30.65,30.66,900.0,25.1991,25.2073,25.1991,25.2073,900.0
2005-03-21 14:55:00,30.65,30.65,30.65,30.65,1400.0,25.1991,25.1991,25.1991,25.1991,1400.0
2005-03-21 15:00:00,30.65,30.68,30.64,30.67,2400.0,25.1991,25.2237,25.1908,25.2155,2400.0
2005-03-21 15:05:00,30.66,30.68,30.66,30.67,1200.0,25.2073,25.2237,25.2073,25.2155,1200.0
2005-03-21 15:10:00,30.67,30.68,30.67,30.68,300.0,25.2155,25.2237,25.2155,25.2237,300.0
2005-03-21 15:15:00,30.69,30.7,30.68,30.7,800.0,25.2319,25.2402,25.2237,25.2402,800.0
2005-03-21 15:20:00,30.69,30.7,30.68,30.69,6300.0,25.2319,25.2402,25.2237,25.2319,6300.0
2005-03-21 15:25:00,30.69,30.7,30.68,30.69,4700.0,25.2319,25.2402,25.2237,25.2319,4700.0
2005-03-21 15:30:00,30.69,30.72,30.67,30.7,5400.0,25.2319,25.2566,25.2155,25.2402,5400.0
2005-03-21 15:35:00,30.7,30.72,30.69,30.69,1000.0,25.2402,25.2566,25.2319,25.2319,1000.0
2005-03-21 15:40:00,30.71,30.71,30.64,30.64,3200.0,25.2484,25.2484,25.1908,25.1908,3200.0
2005-03-21 15:45:00,30.64,30.66,30.59,30.66,7200.0,25.1908,25.2073,25.1497,25.2073,7200.0
2005-03-21 15:50:00,30.67,30.7,30.67,30.67,8200.0,25.2155,25.2402,25.2155,25.2155,8200.0
2005-03-21 15:55:00,30.68,30.68,30.64,30.64,3000.0,25.2237,25.2237,25.1908,25.1908,3000.0
2005-03-22 09:30:00,30.79,30.9,30.79,30.9,6600.0,25.3142,25.4046,25.3142,25.4046,6600.0
2005-03-22 09:35:00,30.9,30.91,30.86,30.9,3200.0,25.4046,25.4128,25.3717,25.4046,3200.0
2005-03-22 09:40:00,30.9,30.96,30.88,30.88,4100.0,25.4046,25.4539,25.3882,25.3882,4100.0
2005-03-22 09:45:00,30.88,30.97,30.88,30.93,4800.0,25.3882,25.4621,25.3882,25.4293,4800.0
2005-03-22 09:50:00,30.98,30.99,30.93,30.94,5000.0,25.4704,25.4786,25.4293,25.4375,5000.0
2005-03-22 09:55:00,30.94,30.96,30.8,30.8,4100.0,25.4375,25.4539,25.3224,25.3224,4100.0
2005-03-22 10:00:00,30.8,30.9,30.8,30.83,4700.0,25.3224,25.4046,25.3224,25.347,4700.0
2005-03-22 10:05:00,30.83,30.88,30.83,30.87,5100.0,25.347,25.3882,25.347,25.3799,5100.0
2005-03-22 10:10:00,30.87,30.88,30.82,30.83,2100.0,25.3799,25.3882,25.3388,25.347,2100.0
2005-03-22 10:15:00,30.84,30.9,30.81,30.86,10300.0,25.3553,25.4046,25.3306,25.3717,10300.0
2005-03-22 10:20:00,30.86,30.99,30.86,30.93,4700.0,25.3717,25.4786,25.3717,25.4293,4700.0
2005-03-22 10:25:00,30.93,30.94,30.93,30.94,1200.0,25.4293,25.4375,25.4293,25.4375,1200.0
2005-03-22 10:30:00,30.94,30.95,30.94,30.94,2300.0,25.4375,25.4457,25.4375,25.4375,2300.0
2005-03-22 10:35:00,30.94,30.94,30.93,30.93,3800.0,25.4375,25.4375,25.4293,25.4293,3800.0
2005-03-22 10:40:00,30.93,30.93,30.92,30.92,1300.0,25.4293,25.4293,25.421,25.421,1300.0
2005-03-22 10:45:00,30.92,30.95,30.92,30.95,3200.0,25.421,25.4457,25.421,25.4457,3200.0
2005-03-22 10:50:00,30.95,30.96,30.93,30.94,3900.0,25.4457,25.4539,25.4293,25.4375,3900.0
2005-03-22 10:55:00,30.94,30.94,30.92,30.94,1300.0,25.4375,25.4375,25.421,25.4375,1300.0
2005-03-22 11:00:00,30.94,30.96,30.94,30.96,2400.0,25.4375,25.4539,25.4375,25.4539,2400.0
2005-03-22 11:05:00,30.95,30.96,30.95,30.96,900.0,25.4457,25.4539,25.4457,25.4539,900.0
2005-03-22 11:10:00,30.95,30.96,30.94,30.94,2500.0,25.4457,25.4539,25.4375,25.4375,2500.0
2005-03-22 11:15:00,30.94,30.95,30.94,30.94,2400.0,25.4375,25.4457,25.4375,25.4375,2400.0
2005-03-22 11:20:00,30.93,30.94,30.92,30.94,2700.0,25.4293,25.4375,25.421,25.4375,2700.0
2005-03-22 11:25:00,30.95,30.95,30.9,30.9,3300.0,25.4457,25.4457,25.4046,25.4046,3300.0
2005-03-22 11:30:00,30.9,30.93,30.9,30.93,1100.0,25.4046,25.4293,25.4046,25.4293,1100.0
2005-03-22 11:35:00,30.94,30.95,30.94,30.95,2100.0,25.4375,25.4457,25.4375,25.4457,2100.0
2005-03-22 11:40:00,30.95,30.95,30.95,30.95,700.0,25.4457,25.4457,25.4457,25.4457,700.0
2005-03-22 11:45:00,30.95,30.95,30.93,30.94,800.0,25.4457,25.4457,25.4293,25.4375,800.0
2005-03-22 11:50:00,30.93,30.95,30.93,30.95,1400.0,25.4293,25.4457,25.4293,25.4457,1400.0
2005-03-22 11:55:00,30.95,30.97,30.95,30.96,2200.0,25.4457,25.4621,25.4457,25.4539,2200.0
2005-03-22 12:00:00,30.96,30.96,30.95,30.95,1100.0,25.4539,25.4539,25.4457,25.4457,1100.0
2005-03-22 12:05:00,30.95,30.96,30.95,30.96,1100.0,25.4457,25.4539,25.4457,25.4539,1100.0
2005-03-22 12:10:00,30.95,30.96,30.95,30.95,700.0,25.4457,25.4539,25.4457,25.4457,700.0
2005-03-22 12:15:00,30.96,30.97,30.96,30.97,2600.0,25.4539,25.4621,25.4539,25.4621,2600.0
2005-03-22 12:20:00,30.97,30.97,30.96,30.97,700.0,25.4621,25.4621,25.4539,25.4621,700.0
2005-03-22 12:25:00,30.98,30.98,30.97,30.97,900.0,25.4704,25.4704,25.4621,25.4621,900.0
2005-03-22 12:30:00,30.97,30.97,30.96,30.96,1600.0,25.4621,25.4621,25.4539,25.4539,1600.0
2005-03-22 12:35:00,30.96,30.97,30.96,30.97,1000.0,25.4539,25.4621,25.4539,25.4621,1000.0
2005-03-22 12:40:00,30.98,30.98,30.96,30.96,700.0,25.4704,25.4704,25.4539,25.4539,700.0
2005-03-22 12:45:00,30.96,30.97,30.96,30.97,900.0,25.4539,25.4621,25.4539,25.4621,900.0
2005-03-22 12:50:00,30.96,30.97,30.95,30.97,1400.0,25.4539,25.4621,25.4457,25.4621,1400.0
2005-03-22 12:55:00,30.96,30.96,30.95,30.95,1800.0,25.4539,25.4539,25.4457,25.4457,1800.0
2005-03-22 13:00:00,30.95,30.96,30.95,30.96,700.0,25.4457,25.4539,25.4457,25.4539,700.0
2005-03-22 13:05:00,30.96,30.97,30.96,30.96,1600.0,25.4539,25.4621,25.4539,25.4539,1600.0
2005-03-22 13:10:00,30.95,30.95,30.94,30.95,1600.0,25.4457,25.4457,25.4375,25.4457,1600.0
2005-03-22 13:15:00,30.97,30.97,30.97,30.97,1500.0,25.4621,25.4621,25.4621,25.4621,1500.0
2005-03-22 13:20:00,30.97,30.98,30.97,30.98,1200.0,25.4621,25.4704,25.4621,25.4704,1200.0
2005-03-22 13:25:00,30.97,30.99,30.97,30.99,1700.0,25.4621,25.4786,25.4621,25.4786,1700.0
2005-03-22 13:30:00,30.98,30.99,30.97,30.99,1100.0,25.4704,25.4786,25.4621,25.4786,1100.0
2005-03-22 13:35:00,30.97,30.99,30.97,30.99,3000.0,25.4621,25.4786,25.4621,25.4786,3000.0
2005-03-22 13:40:00,30.98,30.99,30.98,30.99,1400.0,25.4704,25.4786,25.4704,25.4786,1400.0
2005-03-22 13:45:00,30.98,31.0,30.98,31.0,1800.0,25.4704,25.4868,25.4704,25.4868,1800.0
2005-03-22 13:50:00,30.99,31.0,30.99,31.0,3600.0,25.4786,25.4868,25.4786,25.4868,3600.0
2005-03-22 13:55:00,31.0,31.0,30.99,31.0,3400.0,25.4868,25.4868,25.4786,25.4868,3400.0
2005-03-22 14:00:00,31.0,31.01,31.0,31.01,37900.0,25.4868,25.495,25.4868,25.495,37900.0
2005-03-22 14:05:00,31.01,31.02,31.01,31.01,4400.0,25.495,25.5033,25.495,25.495,4400.0
2005-03-22 14:10:00,31.01,31.02,31.0,31.02,3400.0,25.495,25.5033,25.4868,25.5033,3400.0
2005-03-22 14:15:00,31.02,31.08,31.01,31.08,4500.0,25.5033,25.5526,25.495,25.5526,4500.0
2005-03-22 14:20:00,31.05,31.06,30.88,30.88,11800.0,25.5279,25.5361,25.3882,25.3882,11800.0
2005-03-22 14:25:00,30.89,30.96,30.88,30.96,6400.0,25.3964,25.4539,25.3882,25.4539,6400.0
2005-03-22 14:30:00,30.91,30.95,30.91,30.94,3200.0,25.4128,25.4457,25.4128,25.4375,3200.0
2005-03-22 14:35:00,30.93,30.95,30.83,30.83,11300.0,25.4293,25.4457,25.347,25.347,11300.0
2005-03-22 14:40:00,30.84,30.85,30.75,30.76,5900.0,25.3553,25.3635,25.2813,25.2895,5900.0
2005-03-22 14:45:00,30.76,30.76,30.66,30.76,10300.0,25.2895,25.2895,25.2073,25.2895,10300.0
2005-03-22 14:50:00,30.72,30.73,30.66,30.68,5100.0,25.2566,25.2648,25.2073,25.2237,5100.0
2005-03-22 14:55:00,30.67,30.77,30.67,30.77,5400.0,25.2155,25.2977,25.2155,25.2977,5400.0
2005-03-22 15:00:00,30.77,30.77,30.69,30.72,3900.0,25.2977,25.2977,25.2319,25.2566,3900.0
2005-03-22 15:05:00,30.74,30.77,30.7,30.7,3000.0,25.2731,25.2977,25.2402,25.2402,3000.0
2005-03-22 15:10:00,30.71,30.75,30.7,30.71,5500.0,25.2484,25.2813,25.2402,25.2484,5500.0
2005-03-22 15:15:00,30.7,30.7,30.66,30.67,3700.0,25.2402,25.2402,25.2073,25.2155,3700.0
2005-03-22 15:20:00,30.67,30.71,30.67,30.7,3200.0,25.2155,25.2484,25.2155,25.2402,3200.0
2005-03-22 15:25:00,30.71,30.71,30.67,30.67,6700.0,25.2484,25.2484,25.2155,25.2155,6700.0
2005-03-22 15:30:00,30.67,30.67,30.64,30.65,4200.0,25.2155,25.2155,25.1908,25.1991,4200.0
2005-03-22 15:35:00,30.64,30.64,30.62,30.62,3200.0,25.1908,25.1908,25.1744,25.1744,3200.0
2005-03-22 15:40:00,30.62,30.62,30.58,30.58,5900.0,25.1744,25.1744,25.1415,25.1415,5900.0
2005-03-22 15:45:00,30.58,30.58,30.56,30.58,4500.0,25.1415,25.1415,25.1251,25.1415,4500.0
2005-03-22 15:50:00,30.59,30.65,30.59,30.62,7300.0,25.1497,25.1991,25.1497,25.1744,7300.0
2005-03-22 15:55:00,30.61,30.61,30.56,30.57,10000.0,25.1662,25.1662,25.1251,25.1333,10000.0
2005-03-23 09:30:00,30.59,30.75,30.59,30.75,6500.0,25.1497,25.2813,25.1497,25.2813,6500.0
2005-03-23 09:35:00,30.74,30.74,30.55,30.55,2200.0,25.2731,25.2731,25.1168,25.1168,2200.0
2005-03-23 09:40:00,30.45,30.55,30.38,30.49,11200.0,25.0346,25.1168,24.9771,25.0675,11200.0
2005-03-23 09:45:00,30.49,30.49,30.33,30.33,7000.0,25.0675,25.0675,24.936,24.936,7000.0
2005-03-23 09:50:00,30.32,30.44,30.32,30.44,14300.0,24.9277,25.0264,24.9277,25.0264,14300.0
2005-03-23 09:55:00,30.43,30.43,30.35,30.35,6000.0,25.0182,25.0182,24.9524,24.9524,6000.0
2005-03-23 10:00:00,30.34,30.43,30.33,30.4,12300.0,24.9442,25.0182,24.936,24.9935,12300.0
2005-03-23 10:05:00,30.4,30.48,30.4,30.45,8600.0,24.9935,25.0593,24.9935,25.0346,8600.0
2005-03-23 10:10:00,30.46,30.46,30.43,30.44,15700.0,25.0428,25.0428,25.0182,25.0264,15700.0
2005-03-23 10:15:00,30.44,30.44,30.37,30.37,5200.0,25.0264,25.0264,24.9689,24.9689,5200.0
2005-03-23 10:20:00,30.38,30.44,30.38,30.4,10000.0,24.9771,25.0264,24.9771,24.9935,10000.0
2005-03-23 10:25:00,30.39,30.4,30.35,30.38,1800.0,24.9853,24.9935,24.9524,24.9771,1800.0
2005-03-23 10:30:00,30.43,30.46,30.4,30.44,9000.0,25.0182,25.0428,24.9935,25.0264,9000.0
2005-03-23 10:35:00,30.42,30.44,30.42,30.43,900.0,25.01,25.0264,25.01,25.0182,900.0
2005-03-23 10:40:00,30.42,30.5,30.42,30.5,3300.0,25.01,25.0757,25.01,25.0757,3300.0
2005-03-23 10:45:00,30.5,30.5,30.44,30.45,3700.0,25.0757,25.0757,25.0264,25.0346,3700.0
2005-03-23 10:50:00,30.44,30.47,30.39,30.47,19300.0,25.0264,25.0511,24.9853,25.0511,19300.0
2005-03-23 10:55:00,30.45,30.45,30.4,30.44,10100.0,25.0346,25.0346,24.9935,25.0264,10100.0
2005-03-23 11:00:00,30.47,30.47,30.46,30.47,3500.0,25.0511,25.0511,25.0428,25.0511,3500.0
2005-03-23 11:05:00,30.47,30.57,30.47,30.57,3200.0,25.0511,25.1333,25.0511,25.1333,3200.0
2005-03-23 11:10:00,30.57,30.61,30.57,30.58,4700.0,25.1333,25.1662,25.1333,25.1415,4700.0
2005-03-23 11:15:00,30.57,30.57,30.54,30.54,5700.0,25.1333,25.1333,25.1086,25.1086,5700.0
2005-03-23 11:20:00,30.57,30.57,30.54,30.54,1900.0,25.1333,25.1333,25.1086,25.1086,1900.0
2005-03-23 11:25:00,30.52,30.54,30.52,30.54,3200.0,25.0922,25.1086,25.0922,25.1086,3200.0
2005-03-23 11:30:00,30.53,30.53,30.5,30.5,2500.0,25.1004,25.1004,25.0757,25.0757,2500.0
2005-03-23 11:35:00,30.48,30.53,30.48,30.51,2200.0,25.0593,25.1004,25.0593,25.084,2200.0
2005-03-23 11:40:00,30.51,30.56,30.51,30.56,2600.0,25.084,25.1251,25.084,25.1251,2600.0
2005-03-23 11:45:00,30.56,30.56,30.55,30.55,1400.0,25.1251,25.1251,25.1168,25.1168,1400.0
2005-03-23 11:50:00,30.56,30.56,30.54,30.55,8900.0,25.1251,25.1251,25.1086,25.1168,8900.0
2005-03-23 11:55:00,30.55,30.57,30.54,30.55,4600.0,25.1168,25.1333,25.1086,25.1168,4600.0
2005-03-23 12:00:00,30.55,30.57,30.55,30.57,1700.0,25.1168,25.1333,25.1168,25.1333,1700.0
2005-03-23 12:05:00,30.58,30.6,30.58,30.6,5100.0,25.1415,25.158,25.1415,25.158,5100.0
2005-03-23 12:10:00,30.6,30.69,30.6,30.68,19000.0,25.158,25.2319,25.158,25.2237,19000.0
2005-03-23 12:15:00,30.67,30.67,30.62,30.62,2800.0,25.2155,25.2155,25.1744,25.1744,2800.0
2005-03-23 12:20:00,30.63,30.63,30.59,30.6,15400.0,25.1826,25.1826,25.1497,25.158,15400.0
2005-03-23 12:25:00,30.6,30.6,30.6,30.6,2700.0,25.158,25.158,25.158,25.158,2700.0
2005-03-23 12:30:00,30.59,30.6,30.59,30.6,2500.0,25.1497,25.158,25.1497,25.158,2500.0
2005-03-23 12:35:00,30.59,30.59,30.56,30.57,5800.0,25.1497,25.1497,25.1251,25.1333,5800.0
2005-03-23 12:40:00,30.56,30.57,30.55,30.55,3900.0,25.1251,25.1333,25.1168,25.1168,3900.0
2005-03-23 12:45:00,30.55,30.55,30.48,30.49,9200.0,25.1168,25.1168,25.0593,25.0675,9200.0
2005-03-23 12:50:00,30.49,30.5,30.48,30.49,1900.0,25.0675,25.0757,25.0593,25.0675,1900.0
2005-03-23 12:55:00,30.49,30.53,30.49,30.52,13300.0,25.0675,25.1004,25.0675,25.0922,13300.0
2005-03-23 13:00:00,30.51,30.52,30.51,30.52,4700.0,25.084,25.0922,25.084,25.0922,4700.0
2005-03-23 13:05:00,30.51,30.52,30.45,30.5,25100.0,25.084,25.0922,25.0346,25.0757,25100.0
2005-03-23 13:10:00,30.5,30.5,30.48,30.49,4900.0,25.0757,25.0757,25.0593,25.0675,4900.0
2005-03-23 13:15:00,30.52,30.52,30.47,30.48,5300.0,25.0922,25.0922,25.0511,25.0593,5300.0
2005-03-23 13:20:00,30.49,30.5,30.47,30.48,6200.0,25.0675,25.0757,25.0511,25.0593,6200.0
2005-03-23 13:25:00,30.48,30.48,30.46,30.46,700.0,25.0593,25.0593,25.0428,25.0428,700.0
2005-03-23 13:30:00,30.45,30.49,30.4,30.42,18900.0,25.0346,25.0675,24.9935,25.01,18900.0
2005-03-23 13:35:00,30.44,30.46,30.44,30.46,4100.0,25.0264,25.0428,25.0264,25.0428,4100.0
2005-03-23 13:40:00,30.47,30.47,30.46,30.46,1800.0,25.0511,25.0511,25.0428,25.0428,1800.0
2005-03-23 13:45:00,30.46,30.5,30.45,30.49,8600.0,25.0428,25.0757,25.0346,25.0675,8600.0
2005-03-23 13:50:00,30.5,30.51,30.48,30.48,11200.0,25.0757,25.084,25.0593,25.0593,11200.0
2005-03-23 13:55:00,30.48,30.5,30.47,30.49,11500.0,25.0593,25.0757,25.0511,25.0675,11500.0
2005-03-23 14:00:00,30.49,30.56,30.49,30.53,6300.0,25.0675,25.1251,25.0675,25.1004,6300.0
2005-03-23 14:05:00,30.53,30.54,30.49,30.5,4000.0,25.1004,25.1086,25.0675,25.0757,4000.0
2005-03-23 14:10:00,30.5,30.5,30.49,30.5,7300.0,25.0757,25.0757,25.0675,25.0757,7300.0
2005-03-23 14:15:00,30.51,30.53,30.51,30.53,3800.0,25.084,25.1004,25.084,25.1004,3800.0
2005-03-23 14:20:00,30.54,30.56,30.51,30.51,6800.0,25.1086,25.1251,25.084,25.084,6800.0
2005-03-23 14:25:00,30.5,30.5,30.49,30.49,2900.0,25.0757,25.0757,25.0675,25.0675,2900.0
2005-03-23 14:30:00,30.5,30.5,30.49,30.49,4100.0,25.0757,25.0757,25.0675,25.0675,4100.0
2005-03-23 14:35:00,30.5,30.5,30.43,30.44,5100.0,25.0757,25.0757,25.0182,25.0264,5100.0
2005-03-23 14:40:00,30.44,30.47,30.44,30.46,2200.0,25.0264,25.0511,25.0264,25.0428,2200.0
2005-03-23 14:45:00,30.46,30.46,30.44,30.45,3200.0,25.0428,25.0428,25.0264,25.0346,3200.0
2005-03-23 14:50:00,30.45,30.45,30.41,30.42,3900.0,25.0346,25.0346,25.0017,25.01,3900.0
2005-03-23 14:55:00,30.42,30.45,30.42,30.45,6200.0,25.01,25.0346,25.01,25.0346,6200.0
2005-03-23 15:00:00,30.46,30.48,30.46,30.48,3900.0,25.0428,25.0593,25.0428,25.0593,3900.0
2005-03-23 15:05:00,30.48,30.48,30.45,30.45,4500.0,25.0593,25.0593,25.0346,25.0346,4500.0
2005-03-23 15:10:00,30.46,30.48,30.45,30.48,14600.0,25.0428,25.0593,25.0346,25.0593,14600.0
2005-03-23 15:15:00,30.49,30.49,30.46,30.46,2800.0,25.0675,25.0675,25.0428,25.0428,2800.0
2005-03-23 15:20:00,30.46,30.47,30.44,30.45,4400.0,25.0428,25.0511,25.0264,25.0346,4400.0
2005-03-23 15:25:00,30.45,30.47,30.44,30.46,20900.0,25.0346,25.0511,25.0264,25.0428,20900.0
2005-03-23 15:30:00,30.46,30.47,30.44,30.45,7900.0,25.0428,25.0511,25.0264,25.0346,7900.0
2005-03-23 15:35:00,30.44,30.45,30.43,30.45,3600.0,25.0264,25.0346,25.0182,25.0346,3600.0
2005-03-23 15:40:00,30.45,30.45,30.44,30.44,8200.0,25.0346,25.0346,25.0264,25.0264,8200.0
2005-03-23 15:45:00,30.44,30.44,30.42,30.42,8600.0,25.0264,25.0264,25.01,25.01,8600.0
2005-03-23 15:50:00,30.42,30.43,30.39,30.4,13200.0,25.01,25.0182,24.9853,24.9935,13200.0
2005-03-23 15:55:00,30.39,30.4,30.37,30.39,20800.0,24.9853,24.9935,24.9689,24.9853,20800.0
2005-03-24 09:30:00,30.52,30.52,30.4,30.45,3700.0,25.0922,25.0922,24.9935,25.0346,3700.0
2005-03-24 09:35:00,30.45,30.57,30.42,30.51,2800.0,25.0346,25.1333,25.01,25.084,2800.0
2005-03-24 09:40:00,30.52,30.52,30.37,30.37,3500.0,25.0922,25.0922,24.9689,24.9689,3500.0
2005-03-24 09:45:00,30.4,30.47,30.39,30.47,4100.0,24.9935,25.0511,24.9853,25.0511,4100.0
2005-03-24 09:50:00,30.46,30.46,30.36,30.37,7400.0,25.0428,25.0428,24.9606,24.9689,7400.0
2005-03-24 09:55:00,30.37,30.39,30.36,30.39,5100.0,24.9689,24.9853,24.9606,24.9853,5100.0
2005-03-24 10:00:00,30.4,30.49,30.38,30.4,12900.0,24.9935,25.0675,24.9771,24.9935,12900.0
2005-03-24 10:05:00,30.41,30.48,30.39,30.39,2600.0,25.0017,25.0593,24.9853,24.9853,2600.0
2005-03-24 10:10:00,30.39,30.45,30.39,30.45,8400.0,24.9853,25.0346,24.9853,25.0346,8400.0
2005-03-24 10:15:00,30.45,30.48,30.42,30.45,3900.0,25.0346,25.0593,25.01,25.0346,3900.0
2005-03-24 10:20:00,30.45,30.45,30.44,30.45,1500.0,25.0346,25.0346,25.0264,25.0346,1500.0
2005-03-24 10:25:00,30.47,30.48,30.45,30.47,5400.0,25.0511,25.0593,25.0346,25.0511,5400.0
2005-03-24 10:30:00,30.48,30.48,30.47,30.47,15600.0,25.0593,25.0593,25.0511,25.0511,15600.0
2005-03-24 10:35:00,30.46,30.47,30.46,30.47,2900.0,25.0428,25.0511,25.0428,25.0511,2900.0
2005-03-24 10:40:00,30.47,30.5,30.46,30.48,2500.0,25.0511,25.0757,25.0428,25.0593,2500.0
2005-03-24 10:45:00,30.49,30.49,30.43,30.48,5600.0,25.0675,25.0675,25.0182,25.0593,5600.0
2005-03-24 10:50:00,30.47,30.48,30.47,30.48,3600.0,25.0511,25.0593,25.0511,25.0593,3600.0
2005-03-24 10:55:00,30.48,30.49,30.46,30.47,3100.0,25.0593,25.0675,25.0428,25.0511,3100.0
2005-03-24 11:00:00,30.48,30.48,30.44,30.46,2900.0,25.0593,25.0593,25.0264,25.0428,2900.0
2005-03-24 11:05:00,30.47,30.47,30.39,30.4,5000.0,25.0511,25.0511,24.9853,24.9935,5000.0
2005-03-24 11:10:00,30.4,30.41,30.36,30.4,13200.0,24.9935,25.0017,24.9606,24.9935,13200.0
2005-03-24 11:15:00,30.39,30.42,30.39,30.42,6200.0,24.9853,25.01,24.9853,25.01,6200.0
2005-03-24 11:20:00,30.43,30.44,30.42,30.44,2300.0,25.0182,25.0264,25.01,25.0264,2300.0
2005-03-24 11:25:00,30.44,30.44,30.44,30.44,2000.0,25.0264,25.0264,25.0264,25.0264,2000.0
2005-03-24 11:30:00,30.44,30.45,30.44,30.45,3600.0,25.0264,25.0346,25.0264,25.0346,3600.0
2005-03-24 11:35:00,30.45,30.45,30.43,30.44,4700.0,25.0346,25.0346,25.0182,25.0264,4700.0
2005-03-24 11:40:00,30.44,30.45,30.41,30.41,14600.0,25.0264,25.0346,25.0017,25.0017,14600.0
2005-03-24 11:45:00,30.45,30.45,30.41,30.41,8500.0,25.0346,25.0346,25.0017,25.0017,8500.0
2005-03-24 11:50:00,30.43,30.43,30.43,30.43,3200.0,25.0182,25.0182,25.0182,25.0182,3200.0
2005-03-24 11:55:00,30.43,30.43,30.41,30.43,2100.0,25.0182,25.0182,25.0017,25.0182,2100.0
2005-03-24 12:00:00,30.43,30.45,30.43,30.45,1600.0,25.0182,25.0346,25.0182,25.0346,1600.0
2005-03-24 12:05:00,30.45,30.51,30.45,30.49,9400.0,25.0346,25.084,25.0346,25.0675,9400.0
2005-03-24 12:10:00,30.5,30.5,30.47,30.48,3600.0,25.0757,25.0757,25.0511,25.0593,3600.0
2005-03-24 12:15:00,30.49,30.49,30.46,30.46,1700.0,25.0675,25.0675,25.0428,25.0428,1700.0
2005-03-24 12:20:00,30.46,30.49,30.46,30.49,900.0,25.0428,25.0675,25.0428,25.0675,900.0
2005-03-24 12:25:00,30.48,30.5,30.46,30.5,1900.0,25.0593,25.0757,25.0428,25.0757,1900.0
2005-03-24 12:30:00,30.5,30.52,30.46,30.46,7500.0,25.0757,25.0922,25.0428,25.0428,7500.0
2005-03-24 12:35:00,30.47,30.55,30.47,30.55,10600.0,25.0511,25.1168,25.0511,25.1168,10600.0
2005-03-24 12:40:00,30.55,30.57,30.55,30.57,1600.0,25.1168,25.1333,25.1168,25.1333,1600.0
2005-03-24 12:45:00,30.57,30.6,30.57,30.59,6100.0,25.1333,25.158,25.1333,25.1497,6100.0
2005-03-24 12:50:00,30.59,30.59,30.57,30.59,1200.0,25.1497,25.1497,25.1333,25.1497,1200.0
2005-03-24 12:55:00,30.58,30.58,30.57,30.58,1200.0,25.1415,25.1415,25.1333,25.1415,1200.0
2005-03-24 13:00:00,30.58,30.62,30.58,30.62,3700.0,25.1415,25.1744,25.1415,25.1744,3700.0
2005-03-24 13:05:00,30.61,30.61,30.53,30.53,5000.0,25.1662,25.1662,25.1004,25.1004,5000.0
2005-03-24 13:10:00,30.55,30.55,30.51,30.51,2700.0,25.1168,25.1168,25.084,25.084,2700.0
2005-03-24 13:15:00,30.48,30.5,30.47,30.49,4500.0,25.0593,25.0757,25.0511,25.0675,4500.0
2005-03-24 13:20:00,30.5,30.5,30.46,30.47,2300.0,25.0757,25.0757,25.0428,25.0511,2300.0
2005-03-24 13:25:00,30.47,30.48,30.46,30.48,2000.0,25.0511,25.0593,25.0428,25.0593,2000.0
2005-03-24 13:30:00,30.47,30.5,30.46,30.48,3800.0,25.0511,25.0757,25.0428,25.0593,3800.0
2005-03-24 13:35:00,30.5,30.51,30.5,30.51,700.0,25.0757,25.084,25.0757,25.084,700.0
2005-03-24 13:40:00,30.51,30.54,30.51,30.54,2700.0,25.084,25.1086,25.084,25.1086,2700.0
2005-03-24 13:45:00,30.54,30.55,30.52,30.53,5500.0,25.1086,25.1168,25.0922,25.1004,5500.0
2005-03-24 13:50:00,30.53,30.53,30.47,30.51,4300.0,25.1004,25.1004,25.0511,25.084,4300.0
2005-03-24 13:55:00,30.49,30.52,30.48,30.52,3900.0,25.0675,25.0922,25.0593,25.0922,3900.0
2005-03-24 14:00:00,30.52,30.52,30.52,30.52,1900.0,25.0922,25.0922,25.0922,25.0922,1900.0
2005-03-24 14:05:00,30.51,30.55,30.51,30.55,2200.0,25.084,25.1168,25.084,25.1168,2200.0
2005-03-24 14:10:00,30.57,30.6,30.56,30.58,2300.0,25.1333,25.158,25.1251,25.1415,2300.0
2005-03-24 14:15:00,30.58,30.58,30.54,30.55,3500.0,25.1415,25.1415,25.1086,25.1168,3500.0
2005-03-24 14:20:00,30.55,30.56,30.53,30.55,1800.0,25.1168,25.1251,25.1004,25.1168,1800.0
2005-03-24 14:25:00,30.55,30.56,30.54,30.55,1400.0,25.1168,25.1251,25.1086,25.1168,1400.0
2005-03-24 14:30:00,30.56,30.57,30.53,30.57,6100.0,25.1251,25.1333,25.1004,25.1333,6100.0
2005-03-24 14:35:00,30.57,30.59,30.57,30.58,4000.0,25.1333,25.1497,25.1333,25.1415,4000.0
2005-03-24 14:40:00,30.58,30.59,30.55,30.56,6000.0,25.1415,25.1497,25.1168,25.1251,6000.0
2005-03-24 14:45:00,30.57,30.57,30.53,30.54,2200.0,25.1333,25.1333,25.1004,25.1086,2200.0
2005-03-24 14:50:00,30.55,30.58,30.52,30.58,7800.0,25.1168,25.1415,25.0922,25.1415,7800.0
2005-03-24 14:55:00,30.57,30.57,30.57,30.57,1900.0,25.1333,25.1333,25.1333,25.1333,1900.0
2005-03-24 15:00:00,30.58,30.58,30.57,30.57,3500.0,25.1415,25.1415,25.1333,25.1333,3500.0
2005-03-24 15:05:00,30.56,30.56,30.5,30.53,5900.0,25.1251,25.1251,25.0757,25.1004,5900.0
2005-03-24 15:10:00,30.53,30.53,30.49,30.5,7300.0,25.1004,25.1004,25.0675,25.0757,7300.0
2005-03-24 15:15:00,30.5,30.53,30.49,30.51,32300.0,25.0757,25.1004,25.0675,25.084,32300.0
2005-03-24 15:20:00,30.52,30.52,30.51,30.51,3900.0,25.0922,25.0922,25.084,25.084,3900.0
2005-03-24 15:25:00,30.51,30.55,30.51,30.52,14200.0,25.084,25.1168,25.084,25.0922,14200.0
2005-03-24 15:30:00,30.51,30.51,30.49,30.5,9900.0,25.084,25.084,25.0675,25.0757,9900.0
2005-03-24 15:35:00,30.5,30.51,30.47,30.5,15900.0,25.0757,25.084,25.0511,25.0757,15900.0
2005-03-24 15:40:00,30.5,30.55,30.47,30.55,12300.0,25.0757,25.1168,25.0511,25.1168,12300.0
2005-03-24 15:45:00,30.54,30.57,30.54,30.57,5200.0,25.1086,25.1333,25.1086,25.1333,5200.0
2005-03-24 15:50:00,30.57,30.59,30.57,30.57,10700.0,25.1333,25.1497,25.1333,25.1333,10700.0
2005-03-24 15:55:00,30.57,30.59,30.56,30.57,13500.0,25.1333,25.1497,25.1251,25.1333,13500.0
2005-03-28 09:30:00,30.62,30.72,30.62,30.69,17100.0,25.1744,25.2566,25.1744,25.2319,17100.0
2005-03-28 09:35:00,30.66,30.7,30.63,30.7,6700.0,25.2073,25.2402,25.1826,25.2402,6700.0
2005-03-28 09:40:00,30.73,30.85,30.73,30.79,2800.0,25.2648,25.3635,25.2648,25.3142,2800.0
2005-03-28 09:45:00,30.81,30.85,30.8,30.8,4800.0,25.3306,25.3635,25.3224,25.3224,4800.0
2005-03-28 09:50:00,30.82,30.82,30.77,30.8,3200.0,25.3388,25.3388,25.2977,25.3224,3200.0
2005-03-28 09:55:00,30.78,30.79,30.78,30.79,3300.0,25.3059,25.3142,25.3059,25.3142,3300.0
2005-03-28 10:00:00,30.78,30.8,30.77,30.79,3100.0,25.3059,25.3224,25.2977,25.3142,3100.0
2005-03-28 10:05:00,30.8,30.84,30.76,30.82,4600.0,25.3224,25.3553,25.2895,25.3388,4600.0
2005-03-28 10:10:00,30.82,30.83,30.82,30.83,3800.0,25.3388,25.347,25.3388,25.347,3800.0
2005-03-28 10:15:00,30.85,30.87,30.85,30.86,3400.0,25.3635,25.3799,25.3635,25.3717,3400.0
2005-03-28 10:20:00,30.86,30.87,30.85,30.87,1900.0,25.3717,25.3799,25.3635,25.3799,1900.0
2005-03-28 10:25:00,30.87,30.92,30.87,30.92,3600.0,25.3799,25.421,25.3799,25.421,3600.0
2005-03-28 10:30:00,30.92,30.94,30.91,30.92,4200.0,25.421,25.4375,25.4128,25.421,4200.0
2005-03-28 10:35:00,30.91,30.94,30.91,30.93,5100.0,25.4128,25.4375,25.4128,25.4293,5100.0
2005-03-28 10:40:00,30.93,30.93,30.86,30.86,4900.0,25.4293,25.4293,25.3717,25.3717,4900.0
2005-03-28 10:45:00,30.89,30.91,30.89,30.91,4400.0,25.3964,25.4128,25.3964,25.4128,4400.0
2005-03-28 10:50:00,30.91,30.92,30.91,30.91,1400.0,25.4128,25.421,25.4128,25.4128,1400.0
2005-03-28 10:55:00,30.92,30.93,30.9,30.93,2700.0,25.421,25.4293,25.4046,25.4293,2700.0
2005-03-28 11:00:00,30.9,30.93,30.89,30.9,3200.0,25.4046,25.4293,25.3964,25.4046,3200.0
2005-03-28 11:05:00,30.91,30.93,30.91,30.93,3100.0,25.4128,25.4293,25.4128,25.4293,3100.0
2005-03-28 11:10:00,30.93,30.96,30.93,30.94,6100.0,25.4293,25.4539,25.4293,25.4375,6100.0
2005-03-28 11:15:00,30.95,30.95,30.9,30.92,3100.0,25.4457,25.4457,25.4046,25.421,3100.0
2005-03-28 11:20:00,30.92,30.96,30.92,30.96,2900.0,25.421,25.4539,25.421,25.4539,2900.0
2005-03-28 11:25:00,30.95,30.96,30.93,30.93,1300.0,25.4457,25.4539,25.4293,25.4293,1300.0
2005-03-28 11:30:00,30.93,30.93,30.88,30.91,4100.0,25.4293,25.4293,25.3882,25.4128,4100.0
2005-03-28 11:35:00,30.92,30.93,30.92,30.93,2300.0,25.421,25.4293,25.421,25.4293,2300.0
2005-03-28 11:40:00,30.93,30.98,30.89,30.9,4700.0,25.4293,25.4704,25.3964,25.4046,4700.0
2005-03-28 11:45:00,30.89,30.92,30.88,30.92,4000.0,25.3964,25.421,25.3882,25.421,4000.0
2005-03-28 11:50:00,30.91,30.93,30.9,30.93,3500.0,25.4128,25.4293,25.4046,25.4293,3500.0
2005-03-28 11:55:00,30.93,30.96,30.93,30.96,6400.0,25.4293,25.4539,25.4293,25.4539,6400.0
2005-03-28 12:00:00,30.95,30.95,30.93,30.94,2900.0,25.4457,25.4457,25.4293,25.4375,2900.0
2005-03-28 12:05:00,30.9,30.93,30.9,30.92,6200.0,25.4046,25.4293,25.4046,25.421,6200.0
2005-03-28 12:10:00,30.91,30.92,30.9,30.91,3000.0,25.4128,25.421,25.4046,25.4128,3000.0
2005-03-28 12:15:00,30.91,30.91,30.9,30.9,3300.0,25.4128,25.4128,25.4046,25.4046,3300.0
2005-03-28 12:20:00,30.9,30.92,30.9,30.91,3900.0,25.4046,25.421,25.4046,25.4128,3900.0
2005-03-28 12:25:00,30.91,30.94,30.91,30.91,3000.0,25.4128,25.4375,25.4128,25.4128,3000.0
2005-03-28 12:30:00,30.94,30.94,30.91,30.92,3200.0,25.4375,25.4375,25.4128,25.421,3200.0
2005-03-28 12:35:00,30.92,30.93,30.91,30.91,2000.0,25.421,25.4293,25.4128,25.4128,2000.0
2005-03-28 12:40:00,30.91,30.93,30.9,30.92,900.0,25.4128,25.4293,25.4046,25.421,900.0
2005-03-28 12:45:00,30.93,30.93,30.91,30.92,3800.0,25.4293,25.4293,25.4128,25.421,3800.0
2005-03-28 12:50:00,30.93,30.95,30.91,30.91,3700.0,25.4293,25.4457,25.4128,25.4128,3700.0
2005-03-28 12:55:00,30.91,30.92,30.91,30.92,1300.0,25.4128,25.421,25.4128,25.421,1300.0
2005-03-28 13:00:00,30.92,30.94,30.92,30.93,3300.0,25.421,25.4375,25.421,25.4293,3300.0
2005-03-28 13:05:00,30.94,30.96,30.94,30.96,5200.0,25.4375,25.4539,25.4375,25.4539,5200.0
2005-03-28 13:10:00,30.96,30.96,30.93,30.93,4300.0,25.4539,25.4539,25.4293,25.4293,4300.0
2005-03-28 13:15:00,30.94,30.94,30.91,30.91,7800.0,25.4375,25.4375,25.4128,25.4128,7800.0
2005-03-28 13:20:00,30.92,30.92,30.91,30.92,2100.0,25.421,25.421,25.4128,25.421,2100.0
2005-03-28 13:25:00,30.92,30.95,30.92,30.93,4500.0,25.421,25.4457,25.421,25.4293,4500.0
2005-03-28 13:30:00,30.93,30.93,30.9,30.92,3500.0,25.4293,25.4293,25.4046,25.421,3500.0
2005-03-28 13:35:00,30.92,30.94,30.92,30.93,8600.0,25.421,25.4375,25.421,25.4293,8600.0
2005-03-28 13:40:00,30.93,30.95,30.93,30.94,6400.0,25.4293,25.4457,25.4293,25.4375,6400.0
2005-03-28 13:45:00,30.93,30.94,30.91,30.91,5200.0,25.4293,25.4375,25.4128,25.4128,5200.0
2005-03-28 13:50:00,30.92,30.93,30.92,30.92,1500.0,25.421,25.4293,25.421,25.421,1500.0
2005-03-28 13:55:00,30.92,30.95,30.91,30.92,7100.0,25.421,25.4457,25.4128,25.421,7100.0
2005-03-28 14:00:00,30.92,30.93,30.91,30.93,3500.0,25.421,25.4293,25.4128,25.4293,3500.0
2005-03-28 14:05:00,30.91,30.93,30.91,30.91,4100.0,25.4128,25.4293,25.4128,25.4128,4100.0
2005-03-28 14:10:00,30.91,30.92,30.87,30.87,5500.0,25.4128,25.421,25.3799,25.3799,5500.0
2005-03-28 14:15:00,30.87,30.9,30.87,30.87,2200.0,25.3799,25.4046,25.3799,25.3799,2200.0
2005-03-28 14:20:00,30.88,30.89,30.88,30.89,2800.0,25.3882,25.3964,25.3882,25.3964,2800.0
2005-03-28 14:25:00,30.89,30.93,30.88,30.93,2500.0,25.3964,25.4293,25.3882,25.4293,2500.0
2005-03-28 14:30:00,30.92,30.93,30.91,30.93,7600.0,25.421,25.4293,25.4128,25.4293,7600.0
2005-03-28 14:35:00,30.93,30.94,30.93,30.93,4700.0,25.4293,25.4375,25.4293,25.4293,4700.0
2005-03-28 14:40:00,30.92,30.93,30.92,30.93,4400.0,25.421,25.4293,25.421,25.4293,4400.0
2005-03-28 14:45:00,30.93,30.98,30.93,30.97,5100.0,25.4293,25.4704,25.4293,25.4621,5100.0
2005-03-28 14:50:00,30.95,30.96,30.95,30.96,1300.0,25.4457,25.4539,25.4457,25.4539,1300.0
2005-03-28 14:55:00,30.98,31.0,30.96,30.99,8400.0,25.4704,25.4868,25.4539,25.4786,8400.0
2005-03-28 15:00:00,30.99,31.0,30.95,30.95,39900.0,25.4786,25.4868,25.4457,25.4457,39900.0
2005-03-28 15:05:00,30.94,30.95,30.94,30.95,1600.0,25.4375,25.4457,25.4375,25.4457,1600.0
2005-03-28 15:10:00,30.94,30.96,30.92,30.95,2600.0,25.4375,25.4539,25.421,25.4457,2600.0
2005-03-28 15:15:00,30.95,30.98,30.94,30.94,3000.0,25.4457,25.4704,25.4375,25.4375,3000.0
2005-03-28 15:20:00,30.94,30.96,30.9,30.9,1700.0,25.4375,25.4539,25.4046,25.4046,1700.0
2005-03-28 15:25:00,30.91,30.91,30.89,30.91,2300.0,25.4128,25.4128,25.3964,25.4128,2300.0
2005-03-28 15:30:00,30.91,30.92,30.9,30.91,4400.0,25.4128,25.421,25.4046,25.4128,4400.0
2005-03-28 15:35:00,30.91,30.91,30.9,30.9,5500.0,25.4128,25.4128,25.4046,25.4046,5500.0
2005-03-28 15:40:00,30.91,30.91,30.87,30.87,15600.0,25.4128,25.4128,25.3799,25.3799,15600.0
2005-03-28 15:45:00,30.87,30.9,30.84,30.9,22600.0,25.3799,25.4046,25.3553,25.4046,22600.0
2005-03-28 15:50:00,30.9,30.9,30.81,30.82,4700.0,25.4046,25.4046,25.3306,25.3388,4700.0
2005-03-28 15:55:00,30.82,30.87,30.82,30.85,7100.0,25.3388,25.3799,25.3388,25.3635,7100.0
2005-03-29 09:30:00,30.93,30.94,30.75,30.83,8900.0,25.4293,25.4375,25.2813,25.347,8900.0
2005-03-29 09:35:00,30.79,30.89,30.79,30.89,2200.0,25.3142,25.3964,25.3142,25.3964,2200.0
2005-03-29 09:40:00,30.97,30.97,30.85,30.85,5300.0,25.4621,25.4621,25.3635,25.3635,5300.0
2005-03-29 09:45:00,30.86,30.86,30.66,30.74,11000.0,25.3717,25.3717,25.2073,25.2731,11000.0
2005-03-29 09:50:00,30.68,30.84,30.68,30.69,5200.0,25.2237,25.3553,25.2237,25.2319,5200.0
2005-03-29 09:55:00,30.67,30.75,30.65,30.75,8200.0,25.2155,25.2813,25.1991,25.2813,8200.0
2005-03-29 10:00:00,30.74,30.74,30.69,30.69,6200.0,25.2731,25.2731,25.2319,25.2319,6200.0
2005-03-29 10:05:00,30.69,30.69,30.64,30.64,17000.0,25.2319,25.2319,25.1908,25.1908,17000.0
2005-03-29 10:10:00,30.64,30.65,30.63,30.63,9400.0,25.1908,25.1991,25.1826,25.1826,9400.0
2005-03-29 10:15:00,30.64,30.64,30.58,30.58,6100.0,25.1908,25.1908,25.1415,25.1415,6100.0
2005-03-29 10:20:00,30.58,30.6,30.58,30.59,6100.0,25.1415,25.158,25.1415,25.1497,6100.0
2005-03-29 10:25:00,30.59,30.59,30.58,30.59,4600.0,25.1497,25.1497,25.1415,25.1497,4600.0
2005-03-29 10:30:00,30.58,30.59,30.54,30.57,7000.0,25.1415,25.1497,25.1086,25.1333,7000.0
2005-03-29 10:35:00,30.57,30.6,30.53,30.55,9600.0,25.1333,25.158,25.1004,25.1168,9600.0
2005-03-29 10:40:00,30.58,30.63,30.58,30.63,5900.0,25.1415,25.1826,25.1415,25.1826,5900.0
2005-03-29 10:45:00,30.61,30.65,30.57,30.65,7400.0,25.1662,25.1991,25.1333,25.1991,7400.0
2005-03-29 10:50:00,30.65,30.65,30.61,30.62,4600.0,25.1991,25.1991,25.1662,25.1744,4600.0
2005-03-29 10:55:00,30.62,30.65,30.62,30.65,5000.0,25.1744,25.1991,25.1744,25.1991,5000.0
2005-03-29 11:00:00,30.64,30.65,30.62,30.65,1600.0,25.1908,25.1991,25.1744,25.1991,1600.0
2005-03-29 11:05:00,30.64,30.66,30.64,30.66,2000.0,25.1908,25.2073,25.1908,25.2073,2000.0
2005-03-29 11:10:00,30.66,30.67,30.65,30.66,3800.0,25.2073,25.2155,25.1991,25.2073,3800.0
2005-03-29 11:15:00,30.67,30.67,30.66,30.66,3900.0,25.2155,25.2155,25.2073,25.2073,3900.0
2005-03-29 11:20:00,30.66,30.66,30.66,30.66,2200.0,25.2073,25.2073,25.2073,25.2073,2200.0
2005-03-29 11:25:00,30.67,30.67,30.64,30.67,5900.0,25.2155,25.2155,25.1908,25.2155,5900.0
2005-03-29 11:30:00,30.66,30.67,30.64,30.65,7300.0,25.2073,25.2155,25.1908,25.1991,7300.0
2005-03-29 11:35:00,30.64,30.67,30.64,30.67,3600.0,25.1908,25.2155,25.1908,25.2155,3600.0
2005-03-29 11:40:00,30.67,30.67,30.65,30.65,2100.0,25.2155,25.2155,25.1991,25.1991,2100.0
2005-03-29 11:45:00,30.65,30.65,30.63,30.63,1200.0,25.1991,25.1991,25.1826,25.1826,1200.0
2005-03-29 11:50:00,30.64,30.65,30.64,30.65,6500.0,25.1908,25.1991,25.1908,25.1991,6500.0
2005-03-29 11:55:00,30.66,30.67,30.64,30.67,1800.0,25.2073,25.2155,25.1908,25.2155,1800.0
2005-03-29 12:00:00,30.67,30.72,30.67,30.71,5300.0,25.2155,25.2566,25.2155,25.2484,5300.0
2005-03-29 12:05:00,30.71,30.71,30.67,30.69,9300.0,25.2484,25.2484,25.2155,25.2319,9300.0
2005-03-29 12:10:00,30.67,30.67,30.6,30.61,4500.0,25.2155,25.2155,25.158,25.1662,4500.0
2005-03-29 12:15:00,30.61,30.61,30.55,30.55,4000.0,25.1662,25.1662,25.1168,25.1168,4000.0
2005-03-29 12:20:00,30.54,30.55,30.51,30.51,3800.0,25.1086,25.1168,25.084,25.084,3800.0
2005-03-29 12:25:00,30.54,30.54,30.48,30.49,16400.0,25.1086,25.1086,25.0593,25.0675,16400.0
2005-03-29 12:30:00,30.48,30.5,30.45,30.45,4100.0,25.0593,25.0757,25.0346,25.0346,4100.0
2005-03-29 12:35:00,30.45,30.45,30.44,30.45,2100.0,25.0346,25.0346,25.0264,25.0346,2100.0
2005-03-29 12:40:00,30.45,30.49,30.44,30.48,9000.0,25.0346,25.0675,25.0264,25.0593,9000.0
2005-03-29 12:45:00,30.47,30.49,30.46,30.47,8200.0,25.0511,25.0675,25.0428,25.0511,8200.0
2005-03-29 12:50:00,30.46,30.47,30.37,30.39,6200.0,25.0428,25.0511,24.9689,24.9853,6200.0
2005-03-29 12:55:00,30.38,30.38,30.36,30.37,5200.0,24.9771,24.9771,24.9606,24.9689,5200.0
2005-03-29 13:00:00,30.37,30.37,30.34,30.35,8000.0,24.9689,24.9689,24.9442,24.9524,8000.0
2005-03-29 13:05:00,30.35,30.38,30.33,30.36,14600.0,24.9524,24.9771,24.936,24.9606,14600.0
2005-03-29 13:10:00,30.37,30.42,30.36,30.36,4500.0,24.9689,25.01,24.9606,24.9606,4500.0
2005-03-29 13:15:00,30.36,30.43,30.36,30.42,10800.0,24.9606,25.0182,24.9606,25.01,10800.0
2005-03-29 13:20:00,30.43,30.43,30.4,30.4,3600.0,25.0182,25.0182,24.9935,24.9935,3600.0
2005-03-29 13:25:00,30.41,30.42,30.32,30.39,8300.0,25.0017,25.01,24.9277,24.9853,8300.0
2005-03-29 13:30:00,30.41,30.49,30.41,30.46,3300.0,25.0017,25.0675,25.0017,25.0428,3300.0
2005-03-29 13:35:00,30.49,30.53,30.48,30.53,2400.0,25.0675,25.1004,25.0593,25.1004,2400.0
2005-03-29 13:40:00,30.53,30.55,30.52,30.53,1800.0,25.1004,25.1168,25.0922,25.1004,1800.0
2005-03-29 13:45:00,30.55,30.57,30.54,30.56,4800.0,25.1168,25.1333,25.1086,25.1251,4800.0
2005-03-29 13:50:00,30.55,30.58,30.55,30.58,3500.0,25.1168,25.1415,25.1168,25.1415,3500.0
2005-03-29 13:55:00,30.61,30.63,30.59,30.62,12000.0,25.1662,25.1826,25.1497,25.1744,12000.0
2005-03-29 14:00:00,30.63,30.63,30.51,30.51,4100.0,25.1826,25.1826,25.084,25.084,4100.0
2005-03-29 14:05:00,30.51,30.51,30.5,30.51,2100.0,25.084,25.084,25.0757,25.084,2100.0
2005-03-29 14:10:00,30.51,30.52,30.48,30.49,2300.0,25.084,25.0922,25.0593,25.0675,2300.0
2005-03-29 14:15:00,30.49,30.5,30.48,30.48,1900.0,25.0675,25.0757,25.0593,25.0593,1900.0
2005-03-29 14:20:00,30.48,30.48,30.45,30.48,3800.0,25.0593,25.0593,25.0346,25.0593,3800.0
2005-03-29 14:25:00,30.46,30.51,30.46,30.51,1700.0,25.0428,25.084,25.0428,25.084,1700.0
2005-03-29 14:30:00,30.53,30.54,30.5,30.51,3800.0,25.1004,25.1086,25.0757,25.084,3800.0
2005-03-29 14:35:00,30.51,30.53,30.51,30.52,2600.0,25.084,25.1004,25.084,25.0922,2600.0
2005-03-29 14:40:00,30.52,30.52,30.49,30.49,4400.0,25.0922,25.0922,25.0675,25.0675,4400.0
2005-03-29 14:45:00,30.49,30.5,30.48,30.5,2500.0,25.0675,25.0757,25.0593,25.0757,2500.0
2005-03-29 14:50:00,30.52,30.54,30.52,30.54,3100.0,25.0922,25.1086,25.0922,25.1086,3100.0
2005-03-29 14:55:00,30.54,30.58,30.53,30.57,6000.0,25.1086,25.1415,25.1004,25.1333,6000.0
2005-03-29 15:00:00,30.56,30.57,30.5,30.52,6700.0,25.1251,25.1333,25.0757,25.0922,6700.0
2005-03-29 15:05:00,30.52,30.52,30.47,30.49,5500.0,25.0922,25.0922,25.0511,25.0675,5500.0
2005-03-29 15:10:00,30.51,30.52,30.46,30.46,4700.0,25.084,25.0922,25.0428,25.0428,4700.0
2005-03-29 15:15:00,30.46,30.51,30.43,30.51,6500.0,25.0428,25.084,25.0182,25.084,6500.0
2005-03-29 15:20:00,30.5,30.53,30.47,30.53,4300.0,25.0757,25.1004,25.0511,25.1004,4300.0
2005-03-29 15:25:00,30.53,30.53,30.47,30.48,3800.0,25.1004,25.1004,25.0511,25.0593,3800.0
2005-03-29 15:30:00,30.49,30.55,30.49,30.52,6600.0,25.0675,25.1168,25.0675,25.0922,6600.0
2005-03-29 15:35:00,30.52,30.52,30.46,30.47,4200.0,25.0922,25.0922,25.0428,25.0511,4200.0
2005-03-29 15:40:00,30.47,30.48,30.47,30.48,4800.0,25.0511,25.0593,25.0511,25.0593,4800.0
2005-03-29 15:45:00,30.47,30.48,30.44,30.45,7300.0,25.0511,25.0593,25.0264,25.0346,7300.0
2005-03-29 15:50:00,30.44,30.48,30.44,30.47,8000.0,25.0264,25.0593,25.0264,25.0511,8000.0
2005-03-29 15:55:00,30.47,30.48,30.45,30.46,8500.0,25.0511,25.0593,25.0346,25.0428,8500.0
2005-03-30 09:30:00,30.57,30.71,30.57,30.71,6100.0,25.1333,25.2484,25.1333,25.2484,6100.0
2005-03-30 09:35:00,30.68,30.68,30.6,30.6,2300.0,25.2237,25.2237,25.158,25.158,2300.0
2005-03-30 09:40:00,30.65,30.65,30.52,30.55,4400.0,25.1991,25.1991,25.0922,25.1168,4400.0
2005-03-30 09:45:00,30.66,30.66,30.53,30.53,3200.0,25.2073,25.2073,25.1004,25.1004,3200.0
2005-03-30 09:50:00,30.61,30.61,30.6,30.6,1700.0,25.1662,25.1662,25.158,25.158,1700.0
2005-03-30 09:55:00,30.6,30.6,30.55,30.59,2500.0,25.158,25.158,25.1168,25.1497,2500.0
2005-03-30 10:00:00,30.59,30.6,30.59,30.59,2100.0,25.1497,25.158,25.1497,25.1497,2100.0
2005-03-30 10:05:00,30.59,30.65,30.59,30.64,3600.0,25.1497,25.1991,25.1497,25.1908,3600.0
2005-03-30 10:10:00,30.65,30.65,30.61,30.64,2400.0,25.1991,25.1991,25.1662,25.1908,2400.0
2005-03-30 10:15:00,30.64,30.65,30.64,30.65,3200.0,25.1908,25.1991,25.1908,25.1991,3200.0
2005-03-30 10:20:00,30.66,30.7,30.66,30.68,3300.0,25.2073,25.2402,25.2073,25.2237,3300.0
2005-03-30 10:25:00,30.7,30.71,30.7,30.71,800.0,25.2402,25.2484,25.2402,25.2484,800.0
2005-03-30 10:30:00,30.73,30.82,30.73,30.78,5800.0,25.2648,25.3388,25.2648,25.3059,5800.0
2005-03-30 10:35:00,30.78,30.79,30.75,30.78,1300.0,25.3059,25.3142,25.2813,25.3059,1300.0
2005-03-30 10:40:00,30.78,30.82,30.78,30.82,1600.0,25.3059,25.3388,25.3059,25.3388,1600.0
2005-03-30 10:45:00,30.82,30.84,30.82,30.84,2900.0,25.3388,25.3553,25.3388,25.3553,2900.0
2005-03-30 10:50:00,30.85,30.87,30.84,30.85,4300.0,25.3635,25.3799,25.3553,25.3635,4300.0
2005-03-30 10:55:00,30.85,30.87,30.85,30.85,3200.0,25.3635,25.3799,25.3635,25.3635,3200.0
2005-03-30 11:00:00,30.85,30.87,30.85,30.86,3900.0,25.3635,25.3799,25.3635,25.3717,3900.0
2005-03-30 11:05:00,30.86,30.87,30.85,30.86,2300.0,25.3717,25.3799,25.3635,25.3717,2300.0
2005-03-30 11:10:00,30.86,30.86,30.82,30.84,1800.0,25.3717,25.3717,25.3388,25.3553,1800.0
2005-03-30 11:15:00,30.84,30.87,30.84,30.86,5000.0,25.3553,25.3799,25.3553,25.3717,5000.0
2005-03-30 11:20:00,30.86,30.87,30.84,30.84,3700.0,25.3717,25.3799,25.3553,25.3553,3700.0
2005-03-30 11:25:00,30.83,30.84,30.83,30.84,1900.0,25.347,25.3553,25.347,25.3553,1900.0
2005-03-30 11:30:00,30.83,30.84,30.83,30.84,2700.0,25.347,25.3553,25.347,25.3553,2700.0
2005-03-30 11:35:00,30.83,30.84,30.8,30.83,4100.0,25.347,25.3553,25.3224,25.347,4100.0
2005-03-30 11:40:00,30.81,30.82,30.78,30.82,3900.0,25.3306,25.3388,25.3059,25.3388,3900.0
2005-03-30 11:45:00,30.82,30.86,30.82,30.86,2700.0,25.3388,25.3717,25.3388,25.3717,2700.0
2005-03-30 11:50:00,30.86,30.86,30.84,30.84,1400.0,25.3717,25.3717,25.3553,25.3553,1400.0
2005-03-30 11:55:00,30.84,30.86,30.84,30.86,2500.0,25.3553,25.3717,25.3553,25.3717,2500.0
2005-03-30 12:00:00,30.86,30.88,30.86,30.88,2700.0,25.3717,25.3882,25.3717,25.3882,2700.0
2005-03-30 12:05:00,30.89,30.9,30.88,30.9,4100.0,25.3964,25.4046,25.3882,25.4046,4100.0
2005-03-30 12:10:00,30.9,30.9,30.87,30.88,2300.0,25.4046,25.4046,25.3799,25.3882,2300.0
2005-03-30 12:15:00,30.88,30.88,30.86,30.88,3400.0,25.3882,25.3882,25.3717,25.3882,3400.0
2005-03-30 12:20:00,30.88,30.9,30.88,30.9,3500.0,25.3882,25.4046,25.3882,25.4046,3500.0
2005-03-30 12:25:00,30.9,30.91,30.89,30.91,7900.0,25.4046,25.4128,25.3964,25.4128,7900.0
2005-03-30 12:30:00,30.91,30.92,30.82,30.84,9200.0,25.4128,25.421,25.3388,25.3553,9200.0
2005-03-30 12:35:00,30.84,30.84,30.82,30.82,3200.0,25.3553,25.3553,25.3388,25.3388,3200.0
2005-03-30 12:40:00,30.82,30.84,30.82,30.84,5200.0,25.3388,25.3553,25.3388,25.3553,5200.0
2005-03-30 12:45:00,30.84,30.88,30.84,30.88,4700.0,25.3553,25.3882,25.3553,25.3882,4700.0
2005-03-30 12:50:00,30.89,30.89,30.88,30.89,1500.0,25.3964,25.3964,25.3882,25.3964,1500.0
2005-03-30 12:55:00,30.88,30.9,30.88,30.9,2800.0,25.3882,25.4046,25.3882,25.4046,2800.0
2005-03-30 13:00:00,30.89,30.9,30.86,30.88,3300.0,25.3964,25.4046,25.3717,25.3882,3300.0
2005-03-30 13:05:00,30.87,30.89,30.87,30.88,7300.0,25.3799,25.3964,25.3799,25.3882,7300.0
2005-03-30 13:10:00,30.88,30.91,30.84,30.85,9600.0,25.3882,25.4128,25.3553,25.3635,9600.0
2005-03-30 13:15:00,30.86,30.87,30.85,30.85,3400.0,25.3717,25.3799,25.3635,25.3635,3400.0
2005-03-30 13:20:00,30.82,30.83,30.79,30.8,5200.0,25.3388,25.347,25.3142,25.3224,5200.0
2005-03-30 13:25:00,30.82,30.83,30.8,30.81,3100.0,25.3388,25.347,25.3224,25.3306,3100.0
2005-03-30 13:30:00,30.81,30.9,30.81,30.89,4100.0,25.3306,25.4046,25.3306,25.3964,4100.0
2005-03-30 13:35:00,30.88,30.89,30.88,30.89,1600.0,25.3882,25.3964,25.3882,25.3964,1600.0
2005-03-30 13:40:00,30.88,30.89,30.83,30.83,3600.0,25.3882,25.3964,25.347,25.347,3600.0
2005-03-30 13:45:00,30.81,30.82,30.8,30.8,3600.0,25.3306,25.3388,25.3224,25.3224,3600.0
2005-03-30 13:50:00,30.81,30.82,30.77,30.78,3700.0,25.3306,25.3388,25.2977,25.3059,3700.0
2005-03-30 13:55:00,30.8,30.85,30.8,30.85,3000.0,25.3224,25.3635,25.3224,25.3635,3000.0
2005-03-30 14:00:00,30.84,30.9,30.84,30.89,4100.0,25.3553,25.4046,25.3553,25.3964,4100.0
2005-03-30 14:05:00,30.89,30.9,30.87,30.88,3700.0,25.3964,25.4046,25.3799,25.3882,3700.0
2005-03-30 14:10:00,30.89,30.89,30.85,30.86,2300.0,25.3964,25.3964,25.3635,25.3717,2300.0
2005-03-30 14:15:00,30.86,30.86,30.82,30.82,3800.0,25.3717,25.3717,25.3388,25.3388,3800.0
2005-03-30 14:20:00,30.82,30.82,30.79,30.8,2700.0,25.3388,25.3388,25.3142,25.3224,2700.0
2005-03-30 14:25:00,30.78,30.79,30.78,30.79,1400.0,25.3059,25.3142,25.3059,25.3142,1400.0
2005-03-30 14:30:00,30.8,30.85,30.8,30.85,5800.0,25.3224,25.3635,25.3224,25.3635,5800.0
2005-03-30 14:35:00,30.84,30.84,30.79,30.79,4000.0,25.3553,25.3553,25.3142,25.3142,4000.0
2005-03-30 14:40:00,30.78,30.79,30.76,30.79,1900.0,25.3059,25.3142,25.2895,25.3142,1900.0
2005-03-30 14:45:00,30.79,30.8,30.75,30.76,1700.0,25.3142,25.3224,25.2813,25.2895,1700.0
2005-03-30 14:50:00,30.79,30.8,30.77,30.78,2800.0,25.3142,25.3224,25.2977,25.3059,2800.0
2005-03-30 14:55:00,30.79,30.83,30.79,30.82,3100.0,25.3142,25.347,25.3142,25.3388,3100.0
2005-03-30 15:00:00,30.82,30.83,30.81,30.81,6700.0,25.3388,25.347,25.3306,25.3306,6700.0
2005-03-30 15:05:00,30.81,30.81,30.8,30.8,3700.0,25.3306,25.3306,25.3224,25.3224,3700.0
2005-03-30 15:10:00,30.8,30.81,30.8,30.8,3400.0,25.3224,25.3306,25.3224,25.3224,3400.0
2005-03-30 15:15:00,30.8,30.81,30.8,30.81,17900.0,25.3224,25.3306,25.3224,25.3306,17900.0
2005-03-30 15:20:00,30.8,30.86,30.8,30.84,8600.0,25.3224,25.3717,25.3224,25.3553,8600.0
2005-03-30 15:25:00,30.84,30.88,30.84,30.86,8700.0,25.3553,25.3882,25.3553,25.3717,8700.0
2005-03-30 15:30:00,30.89,30.91,30.88,30.9,10100.0,25.3964,25.4128,25.3882,25.4046,10100.0
2005-03-30 15:35:00,30.9,30.9,30.89,30.9,7900.0,25.4046,25.4046,25.3964,25.4046,7900.0
2005-03-30 15:40:00,30.9,30.91,30.89,30.91,12500.0,25.4046,25.4128,25.3964,25.4128,12500.0
2005-03-30 15:45:00,30.91,30.92,30.9,30.9,9200.0,25.4128,25.421,25.4046,25.4046,9200.0
2005-03-30 15:50:00,30.9,30.92,30.9,30.92,62600.0,25.4046,25.421,25.4046,25.421,62600.0
2005-03-30 15:55:00,30.93,30.93,30.9,30.9,17700.0,25.4293,25.4293,25.4046,25.4046,17700.0
2005-03-31 09:30:00,30.81,30.81,30.74,30.74,19100.0,25.3306,25.3306,25.2731,25.2731,19100.0
2005-03-31 09:35:00,30.65,30.8,30.65,30.72,3900.0,25.1991,25.3224,25.1991,25.2566,3900.0
2005-03-31 09:40:00,30.72,30.86,30.7,30.7,5800.0,25.2566,25.3717,25.2402,25.2402,5800.0
2005-03-31 09:45:00,30.75,30.88,30.73,30.83,3800.0,25.2813,25.3882,25.2648,25.347,3800.0
2005-03-31 09:50:00,30.83,30.83,30.73,30.73,4700.0,25.347,25.347,25.2648,25.2648,4700.0
2005-03-31 09:55:00,30.73,30.8,30.7,30.8,10100.0,25.2648,25.3224,25.2402,25.3224,10100.0
2005-03-31 10:00:00,30.71,30.74,30.67,30.67,7500.0,25.2484,25.2731,25.2155,25.2155,7500.0
2005-03-31 10:05:00,30.68,30.68,30.65,30.65,1300.0,25.2237,25.2237,25.1991,25.1991,1300.0
2005-03-31 10:10:00,30.65,30.7,30.65,30.7,3700.0,25.1991,25.2402,25.1991,25.2402,3700.0
2005-03-31 10:15:00,30.68,30.7,30.68,30.69,3900.0,25.2237,25.2402,25.2237,25.2319,3900.0
2005-03-31 10:20:00,30.69,30.7,30.68,30.7,1800.0,25.2319,25.2402,25.2237,25.2402,1800.0
2005-03-31 10:25:00,30.7,30.7,30.68,30.68,3000.0,25.2402,25.2402,25.2237,25.2237,3000.0
2005-03-31 10:30:00,30.7,30.73,30.68,30.68,4400.0,25.2402,25.2648,25.2237,25.2237,4400.0
2005-03-31 10:35:00,30.68,30.68,30.64,30.65,2900.0,25.2237,25.2237,25.1908,25.1991,2900.0
2005-03-31 10:40:00,30.65,30.66,30.64,30.66,2700.0,25.1991,25.2073,25.1908,25.2073,2700.0
2005-03-31 10:45:00,30.67,30.7,30.66,30.66,4000.0,25.2155,25.2402,25.2073,25.2073,4000.0
2005-03-31 10:50:00,30.69,30.69,30.65,30.65,1700.0,25.2319,25.2319,25.1991,25.1991,1700.0
2005-03-31 10:55:00,30.64,30.64,30.61,30.63,5100.0,25.1908,25.1908,25.1662,25.1826,5100.0
2005-03-31 11:00:00,30.62,30.65,30.61,30.64,1900.0,25.1744,25.1991,25.1662,25.1908,1900.0
2005-03-31 11:05:00,30.65,30.73,30.64,30.73,4500.0,25.1991,25.2648,25.1908,25.2648,4500.0
2005-03-31 11:10:00,30.72,30.8,30.71,30.78,7200.0,25.2566,25.3224,25.2484,25.3059,7200.0
2005-03-31 11:15:00,30.8,30.84,30.78,30.79,7700.0,25.3224,25.3553,25.3059,25.3142,7700.0
2005-03-31 11:20:00,30.82,30.86,30.82,30.84,8000.0,25.3388,25.3717,25.3388,25.3553,8000.0
2005-03-31 11:25:00,30.8,30.82,30.8,30.81,8900.0,25.3224,25.3388,25.3224,25.3306,8900.0
2005-03-31 11:30:00,30.81,30.81,30.8,30.8,1100.0,25.3306,25.3306,25.3224,25.3224,1100.0
2005-03-31 11:35:00,30.79,30.81,30.76,30.77,6300.0,25.3142,25.3306,25.2895,25.2977,6300.0
2005-03-31 11:40:00,30.76,30.76,30.72,30.72,2300.0,25.2895,25.2895,25.2566,25.2566,2300.0
2005-03-31 11:45:00,30.73,30.73,30.7,30.7,2600.0,25.2648,25.2648,25.2402,25.2402,2600.0
2005-03-31 11:50:00,30.71,30.71,30.67,30.68,3100.0,25.2484,25.2484,25.2155,25.2237,3100.0
2005-03-31 11:55:00,30.68,30.7,30.68,30.7,700.0,25.2237,25.2402,25.2237,25.2402,700.0
2005-03-31 12:00:00,30.7,30.7,30.69,30.69,1000.0,25.2402,25.2402,25.2319,25.2319,1000.0
2005-03-31 12:05:00,30.69,30.69,30.67,30.67,2000.0,25.2319,25.2319,25.2155,25.2155,2000.0
2005-03-31 12:10:00,30.65,30.67,30.65,30.67,900.0,25.1991,25.2155,25.1991,25.2155,900.0
2005-03-31 12:15:00,30.61,30.61,30.54,30.54,3700.0,25.1662,25.1662,25.1086,25.1086,3700.0
2005-03-31 12:20:00,30.54,30.56,30.54,30.54,1900.0,25.1086,25.1251,25.1086,25.1086,1900.0
2005-03-31 12:25:00,30.55,30.55,30.55,30.55,1000.0,25.1168,25.1168,25.1168,25.1168,1000.0
2005-03-31 12:30:00,30.55,30.57,30.54,30.57,2000.0,25.1168,25.1333,25.1086,25.1333,2000.0
2005-03-31 12:35:00,30.57,30.58,30.57,30.57,2700.0,25.1333,25.1415,25.1333,25.1333,2700.0
2005-03-31 12:40:00,30.56,30.56,30.55,30.56,1700.0,25.1251,25.1251,25.1168,25.1251,1700.0
2005-03-31 12:45:00,30.55,30.56,30.55,30.56,600.0,25.1168,25.1251,25.1168,25.1251,600.0
2005-03-31 12:50:00,30.56,30.56,30.56,30.56,800.0,25.1251,25.1251,25.1251,25.1251,800.0
2005-03-31 12:55:00,30.56,30.64,30.56,30.6,2500.0,25.1251,25.1908,25.1251,25.158,2500.0
2005-03-31 13:00:00,30.59,30.64,30.59,30.61,1800.0,25.1497,25.1908,25.1497,25.1662,1800.0
2005-03-31 13:05:00,30.61,30.61,30.57,30.61,3100.0,25.1662,25.1662,25.1333,25.1662,3100.0
2005-03-31 13:10:00,30.6,30.61,30.58,30.6,2000.0,25.158,25.1662,25.1415,25.158,2000.0
2005-03-31 13:15:00,30.61,30.68,30.6,30.67,2000.0,25.1662,25.2237,25.158,25.2155,2000.0
2005-03-31 13:20:00,30.66,30.67,30.66,30.67,1500.0,25.2073,25.2155,25.2073,25.2155,1500.0
2005-03-31 13:25:00,30.66,30.68,30.66,30.68,800.0,25.2073,25.2237,25.2073,25.2237,800.0
2005-03-31 13:30:00,30.7,30.75,30.68,30.68,6000.0,25.2402,25.2813,25.2237,25.2237,6000.0
2005-03-31 13:35:00,30.67,30.67,30.63,30.64,1200.0,25.2155,25.2155,25.1826,25.1908,1200.0
2005-03-31 13:40:00,30.62,30.62,30.62,30.62,700.0,25.1744,25.1744,25.1744,25.1744,700.0
2005-03-31 13:45:00,30.64,30.65,30.64,30.65,2300.0,25.1908,25.1991,25.1908,25.1991,2300.0
2005-03-31 13:50:00,30.67,30.71,30.64,30.64,7900.0,25.2155,25.2484,25.1908,25.1908,7900.0
2005-03-31 13:55:00,30.64,30.64,30.64,30.64,0.0,25.1908,25.1908,25.1908,25.1908,0.0
2005-03-31 14:00:00,30.65,30.65,30.64,30.64,1500.0,25.1991,25.1991,25.1908,25.1908,1500.0
2005-03-31 14:05:00,30.65,30.65,30.63,30.63,14200.0,25.1991,25.1991,25.1826,25.1826,14200.0
2005-03-31 14:10:00,30.61,30.7,30.61,30.69,3100.0,25.1662,25.2402,25.1662,25.2319,3100.0
2005-03-31 14:15:00,30.7,30.72,30.67,30.67,3400.0,25.2402,25.2566,25.2155,25.2155,3400.0
2005-03-31 14:20:00,30.68,30.7,30.68,30.7,1100.0,25.2237,25.2402,25.2237,25.2402,1100.0
2005-03-31 14:25:00,30.7,30.72,30.69,30.7,2000.0,25.2402,25.2566,25.2319,25.2402,2000.0
2005-03-31 14:30:00,30.71,30.72,30.7,30.7,3800.0,25.2484,25.2566,25.2402,25.2402,3800.0
2005-03-31 14:35:00,30.7,30.73,30.69,30.7,4000.0,25.2402,25.2648,25.2319,25.2402,4000.0
2005-03-31 14:40:00,30.69,30.71,30.69,30.7,4800.0,25.2319,25.2484,25.2319,25.2402,4800.0
2005-03-31 14:45:00,30.7,30.72,30.69,30.69,3400.0,25.2402,25.2566,25.2319,25.2319,3400.0
2005-03-31 14:50:00,30.69,30.7,30.68,30.69,6000.0,25.2319,25.2402,25.2237,25.2319,6000.0
2005-03-31 14:55:00,30.69,30.7,30.68,30.69,4300.0,25.2319,25.2402,25.2237,25.2319,4300.0
2005-03-31 15:00:00,30.69,30.69,30.65,30.66,5400.0,25.2319,25.2319,25.1991,25.2073,5400.0
2005-03-31 15:05:00,30.66,30.68,30.65,30.65,6700.0,25.2073,25.2237,25.1991,25.1991,6700.0
2005-03-31 15:10:00,30.66,30.66,30.65,30.65,6800.0,25.2073,25.2073,25.1991,25.1991,6800.0
2005-03-31 15:15:00,30.65,30.65,30.63,30.65,4400.0,25.1991,25.1991,25.1826,25.1991,4400.0
2005-03-31 15:20:00,30.66,30.72,30.66,30.7,62900.0,25.2073,25.2566,25.2073,25.2402,62900.0
2005-03-31 15:25:00,30.69,30.7,30.68,30.69,34300.0,25.2319,25.2402,25.2237,25.2319,34300.0
2005-03-31 15:30:00,30.69,30.7,30.68,30.69,27600.0,25.2319,25.2402,25.2237,25.2319,27600.0
2005-03-31 15:35:00,30.68,30.7,30.67,30.7,10600.0,25.2237,25.2402,25.2155,25.2402,10600.0
2005-03-31 15:40:00,30.7,30.71,30.69,30.69,8100.0,25.2402,25.2484,25.2319,25.2319,8100.0
2005-03-31 15:45:00,30.69,30.73,30.68,30.7,22200.0,25.2319,25.2648,25.2237,25.2402,22200.0
2005-03-31 15:50:00,30.7,30.72,30.68,30.7,8800.0,25.2402,25.2566,25.2237,25.2402,8800.0
2005-03-31 15:55:00,30.71,30.72,30.67,30.68,15400.0,25.2484,25.2566,25.2155,25.2237,15400.0
2005-04-01 09:30:00,30.79,30.85,30.72,30.72,5700.0,25.3142,25.3635,25.2566,25.2566,5700.0
2005-04-01 09:35:00,30.71,30.76,30.7,30.73,2200.0,25.2484,25.2895,25.2402,25.2648,2200.0
2005-04-01 09:40:00,30.72,30.74,30.71,30.74,1400.0,25.2566,25.2731,25.2484,25.2731,1400.0
2005-04-01 09:45:00,30.8,31.05,30.8,31.0,8300.0,25.3224,25.5279,25.3224,25.4868,8300.0
2005-04-01 09:50:00,30.9,30.92,30.88,30.92,6000.0,25.4046,25.421,25.3882,25.421,6000.0
2005-04-01 09:55:00,30.92,30.98,30.89,30.94,4100.0,25.421,25.4704,25.3964,25.4375,4100.0
2005-04-01 10:00:00,30.9,30.95,30.84,30.86,8900.0,25.4046,25.4457,25.3553,25.3717,8900.0
2005-04-01 10:05:00,30.86,30.86,30.74,30.8,4800.0,25.3717,25.3717,25.2731,25.3224,4800.0
2005-04-01 10:10:00,30.75,30.89,30.74,30.88,7600.0,25.2813,25.3964,25.2731,25.3882,7600.0
2005-04-01 10:15:00,30.85,30.87,30.84,30.84,6100.0,25.3635,25.3799,25.3553,25.3553,6100.0
2005-04-01 10:20:00,30.86,30.87,30.79,30.81,8400.0,25.3717,25.3799,25.3142,25.3306,8400.0
2005-04-01 10:25:00,30.81,30.81,30.76,30.77,3600.0,25.3306,25.3306,25.2895,25.2977,3600.0
2005-04-01 10:30:00,30.76,30.77,30.76,30.77,4700.0,25.2895,25.2977,25.2895,25.2977,4700.0
2005-04-01 10:35:00,30.78,30.85,30.78,30.84,4500.0,25.3059,25.3635,25.3059,25.3553,4500.0
2005-04-01 10:40:00,30.84,30.88,30.84,30.86,5600.0,25.3553,25.3882,25.3553,25.3717,5600.0
2005-04-01 10:45:00,30.85,30.86,30.85,30.86,2200.0,25.3635,25.3717,25.3635,25.3717,2200.0
2005-04-01 10:50:00,30.86,30.91,30.86,30.89,30700.0,25.3717,25.4128,25.3717,25.3964,30700.0
2005-04-01 10:55:00,30.88,30.89,30.78,30.79,5500.0,25.3882,25.3964,25.3059,25.3142,5500.0
2005-04-01 11:00:00,30.79,30.79,30.73,30.73,3000.0,25.3142,25.3142,25.2648,25.2648,3000.0
2005-04-01 11:05:00,30.73,30.8,30.73,30.8,2600.0,25.2648,25.3224,25.2648,25.3224,2600.0
2005-04-01 11:10:00,30.8,30.81,30.8,30.8,3500.0,25.3224,25.3306,25.3224,25.3224,3500.0
2005-04-01 11:15:00,30.8,30.8,30.78,30.8,2500.0,25.3224,25.3224,25.3059,25.3224,2500.0
2005-04-01 11:20:00,30.81,30.81,30.81,30.81,2600.0,25.3306,25.3306,25.3306,25.3306,2600.0
2005-04-01 11:25:00,30.82,30.83,30.81,30.83,3000.0,25.3388,25.347,25.3306,25.347,3000.0
2005-04-01 11:30:00,30.83,30.83,30.83,30.83,3900.0,25.347,25.347,25.347,25.347,3900.0
2005-04-01 11:35:00,30.83,30.83,30.83,30.83,3500.0,25.347,25.347,25.347,25.347,3500.0
2005-04-01 11:40:00,30.83,30.83,30.82,30.82,4300.0,25.347,25.347,25.3388,25.3388,4300.0
2005-04-01 11:45:00,30.83,30.84,30.83,30.83,900.0,25.347,25.3553,25.347,25.347,900.0
2005-04-01 11:50:00,30.84,30.85,30.82,30.85,10200.0,25.3553,25.3635,25.3388,25.3635,10200.0
2005-04-01 11:55:00,30.86,30.87,30.82,30.85,4300.0,25.3717,25.3799,25.3388,25.3635,4300.0
2005-04-01 12:00:00,30.85,30.87,30.84,30.84,6800.0,25.3635,25.3799,25.3553,25.3553,6800.0
2005-04-01 12:05:00,30.82,30.83,30.77,30.77,1100.0,25.3388,25.347,25.2977,25.2977,1100.0
2005-04-01 12:10:00,30.77,30.78,30.73,30.76,1700.0,25.2977,25.3059,25.2648,25.2895,1700.0
2005-04-01 12:15:00,30.75,30.76,30.73,30.74,5800.0,25.2813,25.2895,25.2648,25.2731,5800.0
2005-04-01 12:20:00,30.75,30.76,30.74,30.75,9500.0,25.2813,25.2895,25.2731,25.2813,9500.0
2005-04-01 12:25:00,30.75,30.75,30.69,30.7,3500.0,25.2813,25.2813,25.2319,25.2402,3500.0
2005-04-01 12:30:00,30.71,30.74,30.7,30.73,4000.0,25.2484,25.2731,25.2402,25.2648,4000.0
2005-04-01 12:35:00,30.74,30.75,30.72,30.75,9700.0,25.2731,25.2813,25.2566,25.2813,9700.0
2005-04-01 12:40:00,30.75,30.76,30.74,30.76,4000.0,25.2813,25.2895,25.2731,25.2895,4000.0
2005-04-01 12:45:00,30.75,30.76,30.75,30.75,3000.0,25.2813,25.2895,25.2813,25.2813,3000.0
2005-04-01 12:50:00,30.76,30.76,30.56,30.57,19500.0,25.2895,25.2895,25.1251,25.1333,19500.0
2005-04-01 12:55:00,30.57,30.57,30.52,30.52,2900.0,25.1333,25.1333,25.0922,25.0922,2900.0
2005-04-01 13:00:00,30.52,30.54,30.52,30.54,2700.0,25.0922,25.1086,25.0922,25.1086,2700.0
2005-04-01 13:05:00,30.55,30.55,30.52,30.54,1800.0,25.1168,25.1168,25.0922,25.1086,1800.0
2005-04-01 13:10:00,30.56,30.56,30.55,30.55,3200.0,25.1251,25.1251,25.1168,25.1168,3200.0
2005-04-01 13:15:00,30.55,30.57,30.55,30.57,1500.0,25.1168,25.1333,25.1168,25.1333,1500.0
2005-04-01 13:20:00,30.57,30.6,30.57,30.58,1200.0,25.1333,25.158,25.1333,25.1415,1200.0
2005-04-01 13:25:00,30.57,30.57,30.52,30.55,3300.0,25.1333,25.1333,25.0922,25.1168,3300.0
2005-04-01 13:30:00,30.56,30.56,30.52,30.52,4300.0,25.1251,25.1251,25.0922,25.0922,4300.0
2005-04-01 13:35:00,30.52,30.52,30.46,30.47,2600.0,25.0922,25.0922,25.0428,25.0511,2600.0
2005-04-01 13:40:00,30.48,30.53,30.48,30.53,1300.0,25.0593,25.1004,25.0593,25.1004,1300.0
2005-04-01 13:45:00,30.53,30.57,30.53,30.53,2800.0,25.1004,25.1333,25.1004,25.1004,2800.0
2005-04-01 13:50:00,30.54,30.54,30.49,30.53,6300.0,25.1086,25.1086,25.0675,25.1004,6300.0
2005-04-01 13:55:00,30.51,30.51,30.46,30.46,2500.0,25.084,25.084,25.0428,25.0428,2500.0
2005-04-01 14:00:00,30.46,30.48,30.46,30.48,2200.0,25.0428,25.0593,25.0428,25.0593,2200.0
2005-04-01 14:05:00,30.48,30.48,30.46,30.46,2300.0,25.0593,25.0593,25.0428,25.0428,2300.0
2005-04-01 14:10:00,30.44,30.49,30.44,30.49,2100.0,25.0264,25.0675,25.0264,25.0675,2100.0
2005-04-01 14:15:00,30.49,30.51,30.49,30.5,2000.0,25.0675,25.084,25.0675,25.0757,2000.0
2005-04-01 14:20:00,30.5,30.5,30.47,30.47,3200.0,25.0757,25.0757,25.0511,25.0511,3200.0
2005-04-01 14:25:00,30.47,30.5,30.44,30.44,5600.0,25.0511,25.0757,25.0264,25.0264,5600.0
2005-04-01 14:30:00,30.44,30.5,30.43,30.5,1700.0,25.0264,25.0757,25.0182,25.0757,1700.0
2005-04-01 14:35:00,30.52,30.53,30.48,30.5,3600.0,25.0922,25.1004,25.0593,25.0757,3600.0
2005-04-01 14:40:00,30.5,30.5,30.44,30.45,3000.0,25.0757,25.0757,25.0264,25.0346,3000.0
2005-04-01 14:45:00,30.43,30.44,30.42,30.42,2900.0,25.0182,25.0264,25.01,25.01,2900.0
2005-04-01 14:50:00,30.42,30.46,30.42,30.44,3400.0,25.01,25.0428,25.01,25.0264,3400.0
2005-04-01 14:55:00,30.42,30.45,30.42,30.43,2300.0,25.01,25.0346,25.01,25.0182,2300.0
2005-04-01 15:00:00,30.45,30.47,30.41,30.47,15100.0,25.0346,25.0511,25.0017,25.0511,15100.0
2005-04-01 15:05:00,30.45,30.5,30.45,30.48,1800.0,25.0346,25.0757,25.0346,25.0593,1800.0
2005-04-01 15:10:00,30.49,30.56,30.49,30.52,7800.0,25.0675,25.1251,25.0675,25.0922,7800.0
2005-04-01 15:15:00,30.53,30.53,30.5,30.51,3200.0,25.1004,25.1004,25.0757,25.084,3200.0
2005-04-01 15:20:00,30.52,30.56,30.51,30.52,9400.0,25.0922,25.1251,25.084,25.0922,9400.0
2005-04-01 15:25:00,30.52,30.52,30.48,30.5,2400.0,25.0922,25.0922,25.0593,25.0757,2400.0
2005-04-01 15:30:00,30.51,30.57,30.49,30.57,6200.0,25.084,25.1333,25.0675,25.1333,6200.0
2005-04-01 15:35:00,30.58,30.6,30.53,30.54,7600.0,25.1415,25.158,25.1004,25.1086,7600.0
2005-04-01 15:40:00,30.55,30.56,30.53,30.55,3700.0,25.1168,25.1251,25.1004,25.1168,3700.0
2005-04-01 15:45:00,30.56,30.62,30.56,30.61,4300.0,25.1251,25.1744,25.1251,25.1662,4300.0
2005-04-01 15:50:00,30.62,30.62,30.56,30.56,9700.0,25.1744,25.1744,25.1251,25.1251,9700.0
2005-04-01 15:55:00,30.56,30.56,30.49,30.49,22900.0,25.1251,25.1251,25.0675,25.0675,22900.0
2005-04-04 09:30:00,30.63,30.67,30.55,30.55,7200.0,25.1826,25.2155,25.1168,25.1168,7200.0
2005-04-04 09:35:00,30.55,30.58,30.35,30.35,4700.0,25.1168,25.1415,24.9524,24.9524,4700.0
2005-04-04 09:40:00,30.35,30.4,30.25,30.26,8100.0,24.9524,24.9935,24.8702,24.8784,8100.0
2005-04-04 09:45:00,30.32,30.37,30.28,30.31,7600.0,24.9277,24.9689,24.8949,24.9195,7600.0
2005-04-04 09:50:00,30.32,30.4,30.31,30.34,4500.0,24.9277,24.9935,24.9195,24.9442,4500.0
2005-04-04 09:55:00,30.36,30.37,30.34,30.34,2700.0,24.9606,24.9689,24.9442,24.9442,2700.0
2005-04-04 10:00:00,30.35,30.38,30.32,30.38,6700.0,24.9524,24.9771,24.9277,24.9771,6700.0
2005-04-04 10:05:00,30.42,30.42,30.38,30.39,12800.0,25.01,25.01,24.9771,24.9853,12800.0
2005-04-04 10:10:00,30.38,30.45,30.38,30.43,4500.0,24.9771,25.0346,24.9771,25.0182,4500.0
2005-04-04 10:15:00,30.43,30.48,30.43,30.45,5300.0,25.0182,25.0593,25.0182,25.0346,5300.0
2005-04-04 10:20:00,30.44,30.5,30.44,30.44,3600.0,25.0264,25.0757,25.0264,25.0264,3600.0
2005-04-04 10:25:00,30.41,30.46,30.41,30.42,2300.0,25.0017,25.0428,25.0017,25.01,2300.0
2005-04-04 10:30:00,30.41,30.47,30.41,30.47,5700.0,25.0017,25.0511,25.0017,25.0511,5700.0
2005-04-04 10:35:00,30.46,30.47,30.46,30.46,2800.0,25.0428,25.0511,25.0428,25.0428,2800.0
2005-04-04 10:40:00,30.46,30.47,30.46,30.46,2800.0,25.0428,25.0511,25.0428,25.0428,2800.0
2005-04-04 10:45:00,30.46,30.52,30.46,30.47,6100.0,25.0428,25.0922,25.0428,25.0511,6100.0
2005-04-04 10:50:00,30.48,30.53,30.48,30.53,4800.0,25.0593,25.1004,25.0593,25.1004,4800.0
2005-04-04 10:55:00,30.53,30.56,30.53,30.53,1800.0,25.1004,25.1251,25.1004,25.1004,1800.0
2005-04-04 11:00:00,30.53,30.58,30.52,30.56,4500.0,25.1004,25.1415,25.0922,25.1251,4500.0
2005-04-04 11:05:00,30.55,30.59,30.54,30.59,6300.0,25.1168,25.1497,25.1086,25.1497,6300.0
2005-04-04 11:10:00,30.57,30.57,30.54,30.55,3400.0,25.1333,25.1333,25.1086,25.1168,3400.0
2005-04-04 11:15:00,30.55,30.55,30.47,30.47,4800.0,25.1168,25.1168,25.0511,25.0511,4800.0
2005-04-04 11:20:00,30.49,30.51,30.48,30.51,53100.0,25.0675,25.084,25.0593,25.084,53100.0
2005-04-04 11:25:00,30.48,30.48,30.44,30.44,4000.0,25.0593,25.0593,25.0264,25.0264,4000.0
2005-04-04 11:30:00,30.44,30.44,30.42,30.44,2100.0,25.0264,25.0264,25.01,25.0264,2100.0
2005-04-04 11:35:00,30.45,30.52,30.45,30.5,4900.0,25.0346,25.0922,25.0346,25.0757,4900.0
2005-04-04 11:40:00,30.5,30.51,30.48,30.49,6200.0,25.0757,25.084,25.0593,25.0675,6200.0
2005-04-04 11:45:00,30.52,30.52,30.49,30.51,900.0,25.0922,25.0922,25.0675,25.084,900.0
2005-04-04 11:50:00,30.51,30.54,30.49,30.54,6000.0,25.084,25.1086,25.0675,25.1086,6000.0
2005-04-04 11:55:00,30.54,30.56,30.54,30.55,1700.0,25.1086,25.1251,25.1086,25.1168,1700.0
2005-04-04 12:00:00,30.55,30.56,30.52,30.56,3300.0,25.1168,25.1251,25.0922,25.1251,3300.0
2005-04-04 12:05:00,30.54,30.54,30.52,30.52,1100.0,25.1086,25.1086,25.0922,25.0922,1100.0
2005-04-04 12:10:00,30.53,30.54,30.51,30.54,2400.0,25.1004,25.1086,25.084,25.1086,2400.0
2005-04-04 12:15:00,30.54,30.54,30.31,30.45,6500.0,25.1086,25.1086,24.9195,25.0346,6500.0
2005-04-04 12:20:00,30.45,30.46,30.43,30.43,3300.0,25.0346,25.0428,25.0182,25.0182,3300.0
2005-04-04 12:25:00,30.43,30.43,30.43,30.43,1700.0,25.0182,25.0182,25.0182,25.0182,1700.0
2005-04-04 12:30:00,30.44,30.47,30.42,30.45,2100.0,25.0264,25.0511,25.01,25.0346,2100.0
2005-04-04 12:35:00,30.47,30.57,30.47,30.55,52900.0,25.0511,25.1333,25.0511,25.1168,52900.0
2005-04-04 12:40:00,30.54,30.56,30.53,30.55,2000.0,25.1086,25.1251,25.1004,25.1168,2000.0
2005-04-04 12:45:00,30.55,30.58,30.54,30.54,2600.0,25.1168,25.1415,25.1086,25.1086,2600.0
2005-04-04 12:50:00,30.57,30.57,30.54,30.54,1400.0,25.1333,25.1333,25.1086,25.1086,1400.0
2005-04-04 12:55:00,30.54,30.55,30.54,30.54,1900.0,25.1086,25.1168,25.1086,25.1086,1900.0
2005-04-04 13:00:00,30.55,30.55,30.48,30.48,2500.0,25.1168,25.1168,25.0593,25.0593,2500.0
2005-04-04 13:05:00,30.5,30.51,30.5,30.5,4000.0,25.0757,25.084,25.0757,25.0757,4000.0
2005-04-04 13:10:00,30.47,30.5,30.47,30.48,2100.0,25.0511,25.0757,25.0511,25.0593,2100.0
2005-04-04 13:15:00,30.48,30.48,30.42,30.46,5400.0,25.0593,25.0593,25.01,25.0428,5400.0
2005-04-04 13:20:00,30.46,30.49,30.46,30.47,2800.0,25.0428,25.0675,25.0428,25.0511,2800.0
2005-04-04 13:25:00,30.49,30.53,30.49,30.49,4100.0,25.0675,25.1004,25.0675,25.0675,4100.0
2005-04-04 13:30:00,30.5,30.54,30.5,30.54,3000.0,25.0757,25.1086,25.0757,25.1086,3000.0
2005-04-04 13:35:00,30.56,30.58,30.55,30.55,1900.0,25.1251,25.1415,25.1168,25.1168,1900.0
2005-04-04 13:40:00,30.56,30.61,30.56,30.61,2600.0,25.1251,25.1662,25.1251,25.1662,2600.0
2005-04-04 13:45:00,30.61,30.61,30.56,30.56,2800.0,25.1662,25.1662,25.1251,25.1251,2800.0
2005-04-04 13:50:00,30.56,30.6,30.56,30.6,2000.0,25.1251,25.158,25.1251,25.158,2000.0
2005-04-04 13:55:00,30.6,30.65,30.6,30.64,3000.0,25.158,25.1991,25.158,25.1908,3000.0
2005-04-04 14:00:00,30.64,30.67,30.64,30.64,2600.0,25.1908,25.2155,25.1908,25.1908,2600.0
2005-04-04 14:05:00,30.65,30.69,30.65,30.69,1700.0,25.1991,25.2319,25.1991,25.2319,1700.0
2005-04-04 14:10:00,30.69,30.73,30.68,30.7,6400.0,25.2319,25.2648,25.2237,25.2402,6400.0
2005-04-04 14:15:00,30.72,30.73,30.68,30.7,2800.0,25.2566,25.2648,25.2237,25.2402,2800.0
2005-04-04 14:20:00,30.71,30.75,30.71,30.72,1300.0,25.2484,25.2813,25.2484,25.2566,1300.0
2005-04-04 14:25:00,30.72,30.72,30.7,30.72,2300.0,25.2566,25.2566,25.2402,25.2566,2300.0
2005-04-04 14:30:00,30.72,30.78,30.72,30.77,8100.0,25.2566,25.3059,25.2566,25.2977,8100.0
2005-04-04 14:35:00,30.78,30.79,30.78,30.79,1900.0,25.3059,25.3142,25.3059,25.3142,1900.0
2005-04-04 14:40:00,30.76,30.76,30.74,30.74,900.0,25.2895,25.2895,25.2731,25.2731,900.0
2005-04-04 14:45:00,30.74,30.75,30.73,30.74,2200.0,25.2731,25.2813,25.2648,25.2731,2200.0
2005-04-04 14:50:00,30.72,30.72,30.71,30.72,500.0,25.2566,25.2566,25.2484,25.2566,500.0
2005-04-04 14:55:00,30.71,30.76,30.71,30.74,4400.0,25.2484,25.2895,25.2484,25.2731,4400.0
2005-04-04 15:00:00,30.74,30.77,30.73,30.77,2600.0,25.2731,25.2977,25.2648,25.2977,2600.0
2005-04-04 15:05:00,30.72,30.77,30.72,30.75,2700.0,25.2566,25.2977,25.2566,25.2813,2700.0
2005-04-04 15:10:00,30.73,30.75,30.73,30.74,1000.0,25.2648,25.2813,25.2648,25.2731,1000.0
2005-04-04 15:15:00,30.74,30.81,30.73,30.8,4200.0,25.2731,25.3306,25.2648,25.3224,4200.0
2005-04-04 15:20:00,30.79,30.8,30.77,30.77,10900.0,25.3142,25.3224,25.2977,25.2977,10900.0
2005-04-04 15:25:00,30.79,30.79,30.77,30.77,3100.0,25.3142,25.3142,25.2977,25.2977,3100.0
2005-04-04 15:30:00,30.78,30.79,30.76,30.77,2800.0,25.3059,25.3142,25.2895,25.2977,2800.0
2005-04-04 15:35:00,30.77,30.78,30.76,30.76,2100.0,25.2977,25.3059,25.2895,25.2895,2100.0
2005-04-04 15:40:00,30.77,30.79,30.75,30.76,3800.0,25.2977,25.3142,25.2813,25.2895,3800.0
2005-04-04 15:45:00,30.75,30.76,30.71,30.73,9700.0,25.2813,25.2895,25.2484,25.2648,9700.0
2005-04-04 15:50:00,30.75,30.75,30.67,30.68,10300.0,25.2813,25.2813,25.2155,25.2237,10300.0
2005-04-04 15:55:00,30.67,30.71,30.67,30.68,18200.0,25.2155,25.2484,25.2155,25.2237,18200.0
2005-04-05 09:30:00,30.78,30.84,30.78,30.84,7200.0,25.3059,25.3553,25.3059,25.3553,7200.0
2005-04-05 09:35:00,30.84,30.84,30.7,30.71,4400.0,25.3553,25.3553,25.2402,25.2484,4400.0
2005-04-05 09:40:00,30.71,30.75,30.69,30.72,2600.0,25.2484,25.2813,25.2319,25.2566,2600.0
2005-04-05 09:45:00,30.75,30.77,30.75,30.76,52400.0,25.2813,25.2977,25.2813,25.2895,52400.0
2005-04-05 09:50:00,30.76,30.76,30.73,30.73,1000.0,25.2895,25.2895,25.2648,25.2648,1000.0
2005-04-05 09:55:00,30.74,30.8,30.74,30.8,400.0,25.2731,25.3224,25.2731,25.3224,400.0
2005-04-05 10:00:00,30.84,30.84,30.8,30.81,2100.0,25.3553,25.3553,25.3224,25.3306,2100.0
2005-04-05 10:05:00,30.81,30.84,30.81,30.83,1200.0,25.3306,25.3553,25.3306,25.347,1200.0
2005-04-05 10:10:00,30.78,30.8,30.77,30.8,1100.0,25.3059,25.3224,25.2977,25.3224,1100.0
2005-04-05 10:15:00,30.8,30.8,30.75,30.75,1700.0,25.3224,25.3224,25.2813,25.2813,1700.0
2005-04-05 10:20:00,30.76,30.76,30.75,30.75,1200.0,25.2895,25.2895,25.2813,25.2813,1200.0
2005-04-05 10:25:00,30.75,30.75,30.74,30.75,2400.0,25.2813,25.2813,25.2731,25.2813,2400.0
2005-04-05 10:30:00,30.75,30.83,30.75,30.83,2900.0,25.2813,25.347,25.2813,25.347,2900.0
2005-04-05 10:35:00,30.83,30.83,30.8,30.8,3200.0,25.347,25.347,25.3224,25.3224,3200.0
2005-04-05 10:40:00,30.81,30.81,30.79,30.79,2600.0,25.3306,25.3306,25.3142,25.3142,2600.0
2005-04-05 10:45:00,30.8,30.8,30.78,30.79,2500.0,25.3224,25.3224,25.3059,25.3142,2500.0
2005-04-05 10:50:00,30.79,30.79,30.78,30.78,2700.0,25.3142,25.3142,25.3059,25.3059,2700.0
2005-04-05 10:55:00,30.79,30.79,30.77,30.77,1700.0,25.3142,25.3142,25.2977,25.2977,1700.0
2005-04-05 11:00:00,30.78,30.8,30.73,30.75,4200.0,25.3059,25.3224,25.2648,25.2813,4200.0
2005-04-05 11:05:00,30.76,30.76,30.72,30.74,1700.0,25.2895,25.2895,25.2566,25.2731,1700.0
2005-04-05 11:10:00,30.72,30.74,30.72,30.72,1300.0,25.2566,25.2731,25.2566,25.2566,1300.0
2005-04-05 11:15:00,30.73,30.75,30.72,30.74,2000.0,25.2648,25.2813,25.2566,25.2731,2000.0
2005-04-05 11:20:00,30.74,30.74,30.72,30.73,600.0,25.2731,25.2731,25.2566,25.2648,600.0
2005-04-05 11:25:00,30.75,30.77,30.74,30.77,1900.0,25.2813,25.2977,25.2731,25.2977,1900.0
2005-04-05 11:30:00,30.76,30.76,30.72,30.75,2500.0,25.2895,25.2895,25.2566,25.2813,2500.0
2005-04-05 11:35:00,30.75,30.76,30.73,30.73,1900.0,25.2813,25.2895,25.2648,25.2648,1900.0
2005-04-05 11:40:00,30.73,30.75,30.73,30.75,1200.0,25.2648,25.2813,25.2648,25.2813,1200.0
2005-04-05 11:45:00,30.76,30.76,30.73,30.73,300.0,25.2895,25.2895,25.2648,25.2648,300.0
2005-04-05 11:50:00,30.74,30.78,30.74,30.77,900.0,25.2731,25.3059,25.2731,25.2977,900.0
2005-04-05 11:55:00,30.74,30.74,30.69,30.7,1200.0,25.2731,25.2731,25.2319,25.2402,1200.0
2005-04-05 12:00:00,30.7,30.73,30.7,30.72,1300.0,25.2402,25.2648,25.2402,25.2566,1300.0
2005-04-05 12:05:00,30.72,30.72,30.7,30.72,800.0,25.2566,25.2566,25.2402,25.2566,800.0
2005-04-05 12:10:00,30.72,30.73,30.72,30.73,600.0,25.2566,25.2648,25.2566,25.2648,600.0
2005-04-05 12:15:00,30.74,30.75,30.74,30.75,400.0,25.2731,25.2813,25.2731,25.2813,400.0
2005-04-05 12:20:00,30.76,30.79,30.76,30.78,700.0,25.2895,25.3142,25.2895,25.3059,700.0
2005-04-05 12:25:00,30.8,30.84,30.8,30.81,1100.0,25.3224,25.3553,25.3224,25.3306,1100.0
2005-04-05 12:30:00,30.8,30.8,30.79,30.8,600.0,25.3224,25.3224,25.3142,25.3224,600.0
2005-04-05 12:35:00,30.8,30.8,30.79,30.79,1200.0,25.3224,25.3224,25.3142,25.3142,1200.0
2005-04-05 12:40:00,30.8,30.8,30.79,30.79,1200.0,25.3224,25.3224,25.3142,25.3142,1200.0
2005-04-05 12:45:00,30.8,30.8,30.78,30.79,1000.0,25.3224,25.3224,25.3059,25.3142,1000.0
2005-04-05 12:50:00,30.78,30.78,30.77,30.77,2200.0,25.3059,25.3059,25.2977,25.2977,2200.0
2005-04-05 12:55:00,30.79,30.79,30.75,30.75,1100.0,25.3142,25.3142,25.2813,25.2813,1100.0
2005-04-05 13:00:00,30.75,30.76,30.75,30.76,1000.0,25.2813,25.2895,25.2813,25.2895,1000.0
2005-04-05 13:05:00,30.78,30.78,30.77,30.78,400.0,25.3059,25.3059,25.2977,25.3059,400.0
2005-04-05 13:10:00,30.79,30.8,30.79,30.8,3000.0,25.3142,25.3224,25.3142,25.3224,3000.0
2005-04-05 13:15:00,30.8,30.82,30.8,30.82,2200.0,25.3224,25.3388,25.3224,25.3388,2200.0
2005-04-05 13:20:00,30.83,30.83,30.8,30.82,3900.0,25.347,25.347,25.3224,25.3388,3900.0
2005-04-05 13:25:00,30.83,30.84,30.82,30.82,1600.0,25.347,25.3553,25.3388,25.3388,1600.0
2005-04-05 13:30:00,30.82,30.85,30.82,30.84,1700.0,25.3388,25.3635,25.3388,25.3553,1700.0
2005-04-05 13:35:00,30.84,30.85,30.8,30.8,1200.0,25.3553,25.3635,25.3224,25.3224,1200.0
2005-04-05 13:40:00,30.83,30.83,30.8,30.81,1500.0,25.347,25.347,25.3224,25.3306,1500.0
2005-04-05 13:45:00,30.81,30.81,30.77,30.79,4500.0,25.3306,25.3306,25.2977,25.3142,4500.0
2005-04-05 13:50:00,30.82,30.82,30.78,30.8,2400.0,25.3388,25.3388,25.3059,25.3224,2400.0
2005-04-05 13:55:00,30.8,30.86,30.8,30.85,1700.0,25.3224,25.3717,25.3224,25.3635,1700.0
2005-04-05 14:00:00,30.87,30.89,30.79,30.79,3000.0,25.3799,25.3964,25.3142,25.3142,3000.0
2005-04-05 14:05:00,30.77,30.83,30.77,30.8,1700.0,25.2977,25.347,25.2977,25.3224,1700.0
2005-04-05 14:10:00,30.81,30.82,30.8,30.82,1900.0,25.3306,25.3388,25.3224,25.3388,1900.0
2005-04-05 14:15:00,30.82,30.82,30.68,30.72,4800.0,25.3388,25.3388,25.2237,25.2566,4800.0
2005-04-05 14:20:00,30.73,30.81,30.73,30.81,2600.0,25.2648,25.3306,25.2648,25.3306,2600.0
2005-04-05 14:25:00,30.82,30.82,30.8,30.82,1400.0,25.3388,25.3388,25.3224,25.3388,1400.0
2005-04-05 14:30:00,30.8,30.85,30.8,30.84,5500.0,25.3224,25.3635,25.3224,25.3553,5500.0
2005-04-05 14:35:00,30.84,30.87,30.84,30.84,3100.0,25.3553,25.3799,25.3553,25.3553,3100.0
2005-04-05 14:40:00,30.85,30.85,30.8,30.82,3400.0,25.3635,25.3635,25.3224,25.3388,3400.0
2005-04-05 14:45:00,30.8,30.84,30.8,30.84,2300.0,25.3224,25.3553,25.3224,25.3553,2300.0
2005-04-05 14:50:00,30.84,30.84,30.82,30.83,4900.0,25.3553,25.3553,25.3388,25.347,4900.0
2005-04-05 14:55:00,30.83,30.83,30.77,30.78,10000.0,25.347,25.347,25.2977,25.3059,10000.0
2005-04-05 15:00:00,30.77,30.84,30.77,30.82,4600.0,25.2977,25.3553,25.2977,25.3388,4600.0
2005-04-05 15:05:00,30.83,30.85,30.83,30.85,1100.0,25.347,25.3635,25.347,25.3635,1100.0
2005-04-05 15:10:00,30.82,30.85,30.82,30.85,13900.0,25.3388,25.3635,25.3388,25.3635,13900.0
2005-04-05 15:15:00,30.87,30.88,30.87,30.87,1900.0,25.3799,25.3882,25.3799,25.3799,1900.0
2005-04-05 15:20:00,30.88,30.91,30.88,30.91,3200.0,25.3882,25.4128,25.3882,25.4128,3200.0
2005-04-05 15:25:00,30.91,30.92,30.89,30.92,2700.0,25.4128,25.421,25.3964,25.421,2700.0
2005-04-05 15:30:00,30.91,30.94,30.9,30.91,2700.0,25.4128,25.4375,25.4046,25.4128,2700.0
2005-04-05 15:35:00,30.92,30.92,30.9,30.91,3800.0,25.421,25.421,25.4046,25.4128,3800.0
2005-04-05 15:40:00,30.9,30.9,30.83,30.83,18500.0,25.4046,25.4046,25.347,25.347,18500.0
2005-04-05 15:45:00,30.84,30.86,30.83,30.86,3700.0,25.3553,25.3717,25.347,25.3717,3700.0
2005-04-05 15:50:00,30.86,30.88,30.84,30.88,8000.0,25.3717,25.3882,25.3553,25.3882,8000.0
2005-04-05 15:55:00,30.88,30.88,30.85,30.87,6200.0,25.3882,25.3882,25.3635,25.3799,6200.0
2005-04-06 09:30:00,30.87,30.9,30.86,30.9,8900.0,25.3799,25.4046,25.3717,25.4046,8900.0
2005-04-06 09:35:00,30.96,30.99,30.95,30.96,2800.0,25.4539,25.4786,25.4457,25.4539,2800.0
2005-04-06 09:40:00,30.95,30.97,30.88,30.92,4200.0,25.4457,25.4621,25.3882,25.421,4200.0
2005-04-06 09:45:00,30.93,30.93,30.86,30.87,1900.0,25.4293,25.4293,25.3717,25.3799,1900.0
2005-04-06 09:50:00,30.88,30.91,30.88,30.89,2300.0,25.3882,25.4128,25.3882,25.3964,2300.0
2005-04-06 09:55:00,30.89,30.89,30.8,30.85,4000.0,25.3964,25.3964,25.3224,25.3635,4000.0
2005-04-06 10:00:00,30.84,30.88,30.84,30.88,3100.0,25.3553,25.3882,25.3553,25.3882,3100.0
2005-04-06 10:05:00,30.9,30.9,30.87,30.87,1600.0,25.4046,25.4046,25.3799,25.3799,1600.0
2005-04-06 10:10:00,30.89,30.92,30.88,30.91,1500.0,25.3964,25.421,25.3882,25.4128,1500.0
2005-04-06 10:15:00,30.92,30.93,30.83,30.83,3900.0,25.421,25.4293,25.347,25.347,3900.0
2005-04-06 10:20:00,30.85,30.86,30.85,30.86,1000.0,25.3635,25.3717,25.3635,25.3717,1000.0
2005-04-06 10:25:00,30.85,30.86,30.85,30.86,1500.0,25.3635,25.3717,25.3635,25.3717,1500.0
2005-04-06 10:30:00,30.87,30.91,30.87,30.88,4300.0,25.3799,25.4128,25.3799,25.3882,4300.0
2005-04-06 10:35:00,30.88,30.88,30.82,30.82,2700.0,25.3882,25.3882,25.3388,25.3388,2700.0
2005-04-06 10:40:00,30.81,30.86,30.81,30.84,3000.0,25.3306,25.3717,25.3306,25.3553,3000.0
2005-04-06 10:45:00,30.85,30.92,30.85,30.91,2600.0,25.3635,25.421,25.3635,25.4128,2600.0
2005-04-06 10:50:00,30.9,30.9,30.87,30.88,1400.0,25.4046,25.4046,25.3799,25.3882,1400.0
2005-04-06 10:55:00,30.88,30.89,30.88,30.89,800.0,25.3882,25.3964,25.3882,25.3964,800.0
2005-04-06 11:00:00,30.9,30.92,30.88,30.92,5000.0,25.4046,25.421,25.3882,25.421,5000.0
2005-04-06 11:05:00,30.92,30.93,30.92,30.92,1500.0,25.421,25.4293,25.421,25.421,1500.0
2005-04-06 11:10:00,30.92,30.94,30.91,30.93,2300.0,25.421,25.4375,25.4128,25.4293,2300.0
2005-04-06 11:15:00,30.92,30.92,30.87,30.88,2400.0,25.421,25.421,25.3799,25.3882,2400.0
2005-04-06 11:20:00,30.87,30.88,30.87,30.87,1400.0,25.3799,25.3882,25.3799,25.3799,1400.0
2005-04-06 11:25:00,30.88,30.93,30.88,30.93,2800.0,25.3882,25.4293,25.3882,25.4293,2800.0
2005-04-06 11:30:00,30.93,30.97,30.93,30.95,2100.0,25.4293,25.4621,25.4293,25.4457,2100.0
2005-04-06 11:35:00,30.95,30.95,30.94,30.95,2000.0,25.4457,25.4457,25.4375,25.4457,2000.0
2005-04-06 11:40:00,30.94,30.94,30.92,30.93,3300.0,25.4375,25.4375,25.421,25.4293,3300.0
2005-04-06 11:45:00,30.93,30.93,30.92,30.92,1500.0,25.4293,25.4293,25.421,25.421,1500.0
2005-04-06 11:50:00,30.91,30.92,30.88,30.89,7500.0,25.4128,25.421,25.3882,25.3964,7500.0
2005-04-06 11:55:00,30.89,30.9,30.88,30.89,2500.0,25.3964,25.4046,25.3882,25.3964,2500.0
2005-04-06 12:00:00,30.89,30.9,30.88,30.89,1500.0,25.3964,25.4046,25.3882,25.3964,1500.0
2005-04-06 12:05:00,30.89,30.9,30.89,30.89,1100.0,25.3964,25.4046,25.3964,25.3964,1100.0
2005-04-06 12:10:00,30.89,30.89,30.88,30.89,1800.0,25.3964,25.3964,25.3882,25.3964,1800.0
2005-04-06 12:15:00,30.88,30.9,30.88,30.88,1300.0,25.3882,25.4046,25.3882,25.3882,1300.0
2005-04-06 12:20:00,30.88,30.89,30.88,30.88,1400.0,25.3882,25.3964,25.3882,25.3882,1400.0
2005-04-06 12:25:00,30.88,30.91,30.88,30.91,2500.0,25.3882,25.4128,25.3882,25.4128,2500.0
2005-04-06 12:30:00,30.9,30.91,30.89,30.91,2800.0,25.4046,25.4128,25.3964,25.4128,2800.0
2005-04-06 12:35:00,30.91,30.95,30.89,30.91,5700.0,25.4128,25.4457,25.3964,25.4128,5700.0
2005-04-06 12:40:00,30.91,30.91,30.9,30.9,900.0,25.4128,25.4128,25.4046,25.4046,900.0
2005-04-06 12:45:00,30.9,30.93,30.9,30.93,2400.0,25.4046,25.4293,25.4046,25.4293,2400.0
2005-04-06 12:50:00,30.92,30.92,30.91,30.92,2600.0,25.421,25.421,25.4128,25.421,2600.0
2005-04-06 12:55:00,30.92,30.92,30.91,30.91,2800.0,25.421,25.421,25.4128,25.4128,2800.0
2005-04-06 13:00:00,30.91,30.91,30.91,30.91,1500.0,25.4128,25.4128,25.4128,25.4128,1500.0
2005-04-06 13:05:00,30.9,30.95,30.9,30.94,3700.0,25.4046,25.4457,25.4046,25.4375,3700.0
2005-04-06 13:10:00,30.93,30.94,30.9,30.91,5200.0,25.4293,25.4375,25.4046,25.4128,5200.0
2005-04-06 13:15:00,30.9,30.9,30.88,30.89,1700.0,25.4046,25.4046,25.3882,25.3964,1700.0
2005-04-06 13:20:00,30.89,30.9,30.89,30.89,1400.0,25.3964,25.4046,25.3964,25.3964,1400.0
2005-04-06 13:25:00,30.88,30.89,30.88,30.89,1000.0,25.3882,25.3964,25.3882,25.3964,1000.0
2005-04-06 13:30:00,30.89,30.9,30.89,30.9,1700.0,25.3964,25.4046,25.3964,25.4046,1700.0
2005-04-06 13:35:00,30.9,30.9,30.88,30.89,1400.0,25.4046,25.4046,25.3882,25.3964,1400.0
2005-04-06 13:40:00,30.89,30.89,30.88,30.88,600.0,25.3964,25.3964,25.3882,25.3882,600.0
2005-04-06 13:45:00,30.88,30.89,30.87,30.87,1700.0,25.3882,25.3964,25.3799,25.3799,1700.0
2005-04-06 13:50:00,30.87,30.87,30.81,30.81,2400.0,25.3799,25.3799,25.3306,25.3306,2400.0
2005-04-06 13:55:00,30.81,30.81,30.79,30.8,1800.0,25.3306,25.3306,25.3142,25.3224,1800.0
2005-04-06 14:00:00,30.8,30.82,30.79,30.82,2200.0,25.3224,25.3388,25.3142,25.3388,2200.0
2005-04-06 14:05:00,30.83,30.85,30.83,30.85,2000.0,25.347,25.3635,25.347,25.3635,2000.0
2005-04-06 14:10:00,30.84,30.84,30.84,30.84,400.0,25.3553,25.3553,25.3553,25.3553,400.0
2005-04-06 14:15:00,30.84,30.87,30.83,30.85,3700.0,25.3553,25.3799,25.347,25.3635,3700.0
2005-04-06 14:20:00,30.85,30.85,30.84,30.84,1200.0,25.3635,25.3635,25.3553,25.3553,1200.0
2005-04-06 14:25:00,30.85,30.86,30.8,30.85,14600.0,25.3635,25.3717,25.3224,25.3635,14600.0
2005-04-06 14:30:00,30.85,30.85,30.84,30.84,1000.0,25.3635,25.3635,25.3553,25.3553,1000.0
2005-04-06 14:35:00,30.85,30.85,30.84,30.84,2000.0,25.3635,25.3635,25.3553,25.3553,2000.0
2005-04-06 14:40:00,30.84,30.84,30.8,30.82,4600.0,25.3553,25.3553,25.3224,25.3388,4600.0
2005-04-06 14:45:00,30.82,30.83,30.82,30.83,1700.0,25.3388,25.347,25.3388,25.347,1700.0
2005-04-06 14:50:00,30.83,30.83,30.83,30.83,3300.0,25.347,25.347,25.347,25.347,3300.0
2005-04-06 14:55:00,30.83,30.83,30.79,30.79,3800.0,25.347,25.347,25.3142,25.3142,3800.0
2005-04-06 15:00:00,30.79,30.8,30.78,30.78,3300.0,25.3142,25.3224,25.3059,25.3059,3300.0
2005-04-06 15:05:00,30.77,30.79,30.76,30.79,3200.0,25.2977,25.3142,25.2895,25.3142,3200.0
2005-04-06 15:10:00,30.79,30.79,30.72,30.75,7100.0,25.3142,25.3142,25.2566,25.2813,7100.0
2005-04-06 15:15:00,30.75,30.78,30.72,30.72,4300.0,25.2813,25.3059,25.2566,25.2566,4300.0
2005-04-06 15:20:00,30.74,30.74,30.7,30.71,2000.0,25.2731,25.2731,25.2402,25.2484,2000.0
2005-04-06 15:25:00,30.71,30.73,30.67,30.68,11600.0,25.2484,25.2648,25.2155,25.2237,11600.0
2005-04-06 15:30:00,30.7,30.7,30.65,30.67,6700.0,25.2402,25.2402,25.1991,25.2155,6700.0
2005-04-06 15:35:00,30.68,30.71,30.67,30.7,4600.0,25.2237,25.2484,25.2155,25.2402,4600.0
2005-04-06 15:40:00,30.71,30.73,30.68,30.69,3100.0,25.2484,25.2648,25.2237,25.2319,3100.0
2005-04-06 15:45:00,30.69,30.7,30.64,30.65,4700.0,25.2319,25.2402,25.1908,25.1991,4700.0
2005-04-06 15:50:00,30.66,30.66,30.61,30.62,16900.0,25.2073,25.2073,25.1662,25.1744,16900.0
2005-04-06 15:55:00,30.62,30.62,30.61,30.62,11600.0,25.1744,25.1744,25.1662,25.1744,11600.0
2005-04-07 09:30:00,30.7,30.7,30.65,30.65,6600.0,25.2402,25.2402,25.1991,25.1991,6600.0
2005-04-07 09:35:00,30.56,30.65,30.56,30.59,1400.0,25.1251,25.1991,25.1251,25.1497,1400.0
2005-04-07 09:40:00,30.59,30.62,30.55,30.55,7700.0,25.1497,25.1744,25.1168,25.1168,7700.0
2005-04-07 09:45:00,30.54,30.55,30.33,30.51,1900.0,25.1086,25.1168,24.936,25.084,1900.0
2005-04-07 09:50:00,30.56,30.6,30.56,30.6,2400.0,25.1251,25.158,25.1251,25.158,2400.0
2005-04-07 09:55:00,30.6,30.64,30.56,30.6,2500.0,25.158,25.1908,25.1251,25.158,2500.0
2005-04-07 10:00:00,30.6,30.67,30.59,30.67,5500.0,25.158,25.2155,25.1497,25.2155,5500.0
2005-04-07 10:05:00,30.6,30.66,30.58,30.58,8600.0,25.158,25.2073,25.1415,25.1415,8600.0
2005-04-07 10:10:00,30.58,30.58,30.57,30.58,1000.0,25.1415,25.1415,25.1333,25.1415,1000.0
2005-04-07 10:15:00,30.62,30.63,30.62,30.62,1000.0,25.1744,25.1826,25.1744,25.1744,1000.0
2005-04-07 10:20:00,30.62,30.62,30.61,30.61,1700.0,25.1744,25.1744,25.1662,25.1662,1700.0
2005-04-07 10:25:00,30.61,30.62,30.61,30.62,1100.0,25.1662,25.1744,25.1662,25.1744,1100.0
2005-04-07 10:30:00,30.63,30.66,30.62,30.66,3800.0,25.1826,25.2073,25.1744,25.2073,3800.0
2005-04-07 10:35:00,30.7,30.71,30.7,30.71,2900.0,25.2402,25.2484,25.2402,25.2484,2900.0
2005-04-07 10:40:00,30.7,30.72,30.7,30.72,1200.0,25.2402,25.2566,25.2402,25.2566,1200.0
2005-04-07 10:45:00,30.72,30.85,30.72,30.82,33300.0,25.2566,25.3635,25.2566,25.3388,33300.0
2005-04-07 10:50:00,30.8,30.82,30.8,30.82,11400.0,25.3224,25.3388,25.3224,25.3388,11400.0
2005-04-07 10:55:00,30.81,30.82,30.81,30.81,2600.0,25.3306,25.3388,25.3306,25.3306,2600.0
2005-04-07 11:00:00,30.81,30.83,30.8,30.82,6400.0,25.3306,25.347,25.3224,25.3388,6400.0
2005-04-07 11:05:00,30.84,30.84,30.82,30.83,700.0,25.3553,25.3553,25.3388,25.347,700.0
2005-04-07 11:10:00,30.85,30.86,30.85,30.85,2000.0,25.3635,25.3717,25.3635,25.3635,2000.0
2005-04-07 11:15:00,30.84,30.84,30.83,30.84,1200.0,25.3553,25.3553,25.347,25.3553,1200.0
2005-04-07 11:20:00,30.84,30.84,30.84,30.84,1000.0,25.3553,25.3553,25.3553,25.3553,1000.0
2005-04-07 11:25:00,30.84,30.84,30.82,30.82,1800.0,25.3553,25.3553,25.3388,25.3388,1800.0
2005-04-07 11:30:00,30.83,30.83,30.8,30.81,3600.0,25.347,25.347,25.3224,25.3306,3600.0
2005-04-07 11:35:00,30.81,30.81,30.8,30.81,1100.0,25.3306,25.3306,25.3224,25.3306,1100.0
2005-04-07 11:40:00,30.75,30.78,30.75,30.78,10000.0,25.2813,25.3059,25.2813,25.3059,10000.0
2005-04-07 11:45:00,30.75,30.75,30.73,30.73,300.0,25.2813,25.2813,25.2648,25.2648,300.0
2005-04-07 11:50:00,30.72,30.73,30.71,30.71,2700.0,25.2566,25.2648,25.2484,25.2484,2700.0
2005-04-07 11:55:00,30.71,30.71,30.69,30.7,3800.0,25.2484,25.2484,25.2319,25.2402,3800.0
2005-04-07 12:00:00,30.7,30.7,30.7,30.7,1100.0,25.2402,25.2402,25.2402,25.2402,1100.0
2005-04-07 12:05:00,30.7,30.71,30.7,30.71,3100.0,25.2402,25.2484,25.2402,25.2484,3100.0
2005-04-07 12:10:00,30.71,30.73,30.7,30.73,2300.0,25.2484,25.2648,25.2402,25.2648,2300.0
2005-04-07 12:15:00,30.71,30.71,30.71,30.71,1300.0,25.2484,25.2484,25.2484,25.2484,1300.0
2005-04-07 12:20:00,30.7,30.7,30.67,30.68,1100.0,25.2402,25.2402,25.2155,25.2237,1100.0
2005-04-07 12:25:00,30.68,30.7,30.68,30.7,1700.0,25.2237,25.2402,25.2237,25.2402,1700.0
2005-04-07 12:30:00,30.7,30.71,30.7,30.71,12200.0,25.2402,25.2484,25.2402,25.2484,12200.0
2005-04-07 12:35:00,30.72,30.8,30.72,30.8,3200.0,25.2566,25.3224,25.2566,25.3224,3200.0
2005-04-07 12:40:00,30.8,30.83,30.75,30.81,103300.0,25.3224,25.347,25.2813,25.3306,103300.0
2005-04-07 12:45:00,30.82,30.86,30.82,30.84,1600.0,25.3388,25.3717,25.3388,25.3553,1600.0
2005-04-07 12:50:00,30.84,30.84,30.83,30.84,1000.0,25.3553,25.3553,25.347,25.3553,1000.0
2005-04-07 12:55:00,30.82,30.84,30.81,30.81,1000.0,25.3388,25.3553,25.3306,25.3306,1000.0
2005-04-07 13:00:00,30.8,30.8,30.77,30.8,2200.0,25.3224,25.3224,25.2977,25.3224,2200.0
2005-04-07 13:05:00,30.78,30.78,30.73,30.75,7900.0,25.3059,25.3059,25.2648,25.2813,7900.0
2005-04-07 13:10:00,30.76,30.77,30.76,30.77,900.0,25.2895,25.2977,25.2895,25.2977,900.0
2005-04-07 13:15:00,30.77,30.81,30.77,30.8,4100.0,25.2977,25.3306,25.2977,25.3224,4100.0
2005-04-07 13:20:00,30.8,30.8,30.76,30.79,3800.0,25.3224,25.3224,25.2895,25.3142,3800.0
2005-04-07 13:25:00,30.77,30.77,30.77,30.77,500.0,25.2977,25.2977,25.2977,25.2977,500.0
2005-04-07 13:30:00,30.76,30.78,30.76,30.77,1700.0,25.2895,25.3059,25.2895,25.2977,1700.0
2005-04-07 13:35:00,30.76,30.77,30.73,30.75,2000.0,25.2895,25.2977,25.2648,25.2813,2000.0
2005-04-07 13:40:00,30.72,30.73,30.67,30.67,2800.0,25.2566,25.2648,25.2155,25.2155,2800.0
2005-04-07 13:45:00,30.67,30.68,30.67,30.68,300.0,25.2155,25.2237,25.2155,25.2237,300.0
2005-04-07 13:50:00,30.68,30.69,30.67,30.69,1800.0,25.2237,25.2319,25.2155,25.2319,1800.0
2005-04-07 13:55:00,30.7,30.7,30.68,30.68,800.0,25.2402,25.2402,25.2237,25.2237,800.0
2005-04-07 14:00:00,30.67,30.7,30.67,30.7,800.0,25.2155,25.2402,25.2155,25.2402,800.0
2005-04-07 14:05:00,30.69,30.77,30.69,30.77,20400.0,25.2319,25.2977,25.2319,25.2977,20400.0
2005-04-07 14:10:00,30.76,30.76,30.74,30.74,700.0,25.2895,25.2895,25.2731,25.2731,700.0
2005-04-07 14:15:00,30.74,30.76,30.74,30.76,800.0,25.2731,25.2895,25.2731,25.2895,800.0
2005-04-07 14:20:00,30.75,30.76,30.74,30.75,1900.0,25.2813,25.2895,25.2731,25.2813,1900.0
2005-04-07 14:25:00,30.74,30.74,30.72,30.72,300.0,25.2731,25.2731,25.2566,25.2566,300.0
2005-04-07 14:30:00,30.71,30.76,30.71,30.76,1500.0,25.2484,25.2895,25.2484,25.2895,1500.0
2005-04-07 14:35:00,30.79,30.81,30.79,30.79,3800.0,25.3142,25.3306,25.3142,25.3142,3800.0
2005-04-07 14:40:00,30.79,30.79,30.78,30.79,1200.0,25.3142,25.3142,25.3059,25.3142,1200.0
2005-04-07 14:45:00,30.82,30.84,30.82,30.84,600.0,25.3388,25.3553,25.3388,25.3553,600.0
2005-04-07 14:50:00,30.84,30.88,30.84,30.87,3500.0,25.3553,25.3882,25.3553,25.3799,3500.0
2005-04-07 14:55:00,30.85,30.85,30.83,30.84,2000.0,25.3635,25.3635,25.347,25.3553,2000.0
2005-04-07 15:00:00,30.83,30.87,30.83,30.85,3100.0,25.347,25.3799,25.347,25.3635,3100.0
2005-04-07 15:05:00,30.84,30.84,30.82,30.82,3800.0,25.3553,25.3553,25.3388,25.3388,3800.0
2005-04-07 15:10:00,30.82,30.82,30.8,30.82,2100.0,25.3388,25.3388,25.3224,25.3388,2100.0
2005-04-07 15:15:00,30.81,30.85,30.81,30.85,1900.0,25.3306,25.3635,25.3306,25.3635,1900.0
2005-04-07 15:20:00,30.85,30.85,30.83,30.83,900.0,25.3635,25.3635,25.347,25.347,900.0
2005-04-07 15:25:00,30.84,30.85,30.83,30.84,2200.0,25.3553,25.3635,25.347,25.3553,2200.0
2005-04-07 15:30:00,30.83,30.84,30.83,30.84,1500.0,25.347,25.3553,25.347,25.3553,1500.0
2005-04-07 15:35:00,30.84,30.85,30.84,30.85,900.0,25.3553,25.3635,25.3553,25.3635,900.0
2005-04-07 15:40:00,30.84,30.84,30.8,30.83,28500.0,25.3553,25.3553,25.3224,25.347,28500.0
2005-04-07 15:45:00,30.83,30.85,30.83,30.85,8800.0,25.347,25.3635,25.347,25.3635,8800.0
2005-04-07 15:50:00,30.85,30.86,30.84,30.85,9500.0,25.3635,25.3717,25.3553,25.3635,9500.0
2005-04-07 15:55:00,30.84,30.88,30.84,30.86,5000.0,25.3553,25.3882,25.3553,25.3717,5000.0
2005-04-08 09:30:00,30.98,30.99,30.85,30.86,4800.0,25.4704,25.4786,25.3635,25.3717,4800.0
2005-04-08 09:35:00,30.85,30.94,30.85,30.89,4900.0,25.3635,25.4375,25.3635,25.3964,4900.0
2005-04-08 09:40:00,30.88,30.88,30.8,30.85,3200.0,25.3882,25.3882,25.3224,25.3635,3200.0
2005-04-08 09:45:00,30.85,30.9,30.85,30.9,3100.0,25.3635,25.4046,25.3635,25.4046,3100.0
2005-04-08 09:50:00,30.9,30.9,30.87,30.89,3700.0,25.4046,25.4046,25.3799,25.3964,3700.0
2005-04-08 09:55:00,30.93,30.94,30.89,30.94,2600.0,25.4293,25.4375,25.3964,25.4375,2600.0
2005-04-08 10:00:00,30.89,30.96,30.88,30.9,3400.0,25.3964,25.4539,25.3882,25.4046,3400.0
2005-04-08 10:05:00,30.88,30.94,30.88,30.93,3300.0,25.3882,25.4375,25.3882,25.4293,3300.0
2005-04-08 10:10:00,30.89,30.91,30.89,30.91,2100.0,25.3964,25.4128,25.3964,25.4128,2100.0
2005-04-08 10:15:00,30.91,30.95,30.89,30.92,2900.0,25.4128,25.4457,25.3964,25.421,2900.0
2005-04-08 10:20:00,30.95,30.98,30.94,30.98,2500.0,25.4457,25.4704,25.4375,25.4704,2500.0
2005-04-08 10:25:00,30.97,30.98,30.88,30.9,5000.0,25.4621,25.4704,25.3882,25.4046,5000.0
2005-04-08 10:30:00,30.92,30.92,30.88,30.9,3000.0,25.421,25.421,25.3882,25.4046,3000.0
2005-04-08 10:35:00,30.86,30.89,30.84,30.85,5900.0,25.3717,25.3964,25.3553,25.3635,5900.0
2005-04-08 10:40:00,30.85,30.89,30.85,30.88,4900.0,25.3635,25.3964,25.3635,25.3882,4900.0
2005-04-08 10:45:00,30.86,30.87,30.84,30.86,3500.0,25.3717,25.3799,25.3553,25.3717,3500.0
2005-04-08 10:50:00,30.87,30.88,30.86,30.88,2900.0,25.3799,25.3882,25.3717,25.3882,2900.0
2005-04-08 10:55:00,30.88,30.88,30.85,30.86,2000.0,25.3882,25.3882,25.3635,25.3717,2000.0
2005-04-08 11:00:00,30.86,30.88,30.84,30.84,2400.0,25.3717,25.3882,25.3553,25.3553,2400.0
2005-04-08 11:05:00,30.87,30.88,30.83,30.85,6100.0,25.3799,25.3882,25.347,25.3635,6100.0
2005-04-08 11:10:00,30.86,30.88,30.86,30.88,6900.0,25.3717,25.3882,25.3717,25.3882,6900.0
2005-04-08 11:15:00,30.88,30.88,30.84,30.84,4900.0,25.3882,25.3882,25.3553,25.3553,4900.0
2005-04-08 11:20:00,30.84,30.84,30.72,30.74,25600.0,25.3553,25.3553,25.2566,25.2731,25600.0
2005-04-08 11:25:00,30.74,30.81,30.74,30.81,6600.0,25.2731,25.3306,25.2731,25.3306,6600.0
2005-04-08 11:30:00,30.81,30.84,30.8,30.84,6000.0,25.3306,25.3553,25.3224,25.3553,6000.0
2005-04-08 11:35:00,30.84,30.86,30.83,30.86,2200.0,25.3553,25.3717,25.347,25.3717,2200.0
2005-04-08 11:40:00,30.85,30.87,30.79,30.79,4500.0,25.3635,25.3799,25.3142,25.3142,4500.0
2005-04-08 11:45:00,30.8,30.83,30.76,30.76,2800.0,25.3224,25.347,25.2895,25.2895,2800.0
2005-04-08 11:50:00,30.78,30.8,30.74,30.77,6000.0,25.3059,25.3224,25.2731,25.2977,6000.0
2005-04-08 11:55:00,30.77,30.85,30.77,30.78,3700.0,25.2977,25.3635,25.2977,25.3059,3700.0
2005-04-08 12:00:00,30.78,30.82,30.78,30.81,1700.0,25.3059,25.3388,25.3059,25.3306,1700.0
2005-04-08 12:05:00,30.81,30.84,30.81,30.82,3800.0,25.3306,25.3553,25.3306,25.3388,3800.0
2005-04-08 12:10:00,30.83,30.84,30.82,30.83,2300.0,25.347,25.3553,25.3388,25.347,2300.0
2005-04-08 12:15:00,30.83,30.83,30.8,30.8,2500.0,25.347,25.347,25.3224,25.3224,2500.0
2005-04-08 12:20:00,30.82,30.84,30.82,30.84,1900.0,25.3388,25.3553,25.3388,25.3553,1900.0
2005-04-08 12:25:00,30.84,30.89,30.84,30.88,2900.0,25.3553,25.3964,25.3553,25.3882,2900.0
2005-04-08 12:30:00,30.88,30.88,30.85,30.85,1800.0,25.3882,25.3882,25.3635,25.3635,1800.0
2005-04-08 12:35:00,30.85,30.89,30.85,30.89,4000.0,25.3635,25.3964,25.3635,25.3964,4000.0
2005-04-08 12:40:00,30.9,30.93,30.9,30.92,1600.0,25.4046,25.4293,25.4046,25.421,1600.0
2005-04-08 12:45:00,30.93,30.95,30.92,30.92,52900.0,25.4293,25.4457,25.421,25.421,52900.0
2005-04-08 12:50:00,30.88,30.9,30.88,30.9,1400.0,25.3882,25.4046,25.3882,25.4046,1400.0
2005-04-08 12:55:00,30.91,30.92,30.88,30.88,2700.0,25.4128,25.421,25.3882,25.3882,2700.0
2005-04-08 13:00:00,30.89,30.92,30.89,30.9,1800.0,25.3964,25.421,25.3964,25.4046,1800.0
2005-04-08 13:05:00,30.9,30.93,30.9,30.92,1600.0,25.4046,25.4293,25.4046,25.421,1600.0
2005-04-08 13:10:00,30.92,30.95,30.92,30.95,2000.0,25.421,25.4457,25.421,25.4457,2000.0
2005-04-08 13:15:00,30.95,30.95,30.88,30.9,1700.0,25.4457,25.4457,25.3882,25.4046,1700.0
2005-04-08 13:20:00,30.89,30.9,30.82,30.87,9900.0,25.3964,25.4046,25.3388,25.3799,9900.0
2005-04-08 13:25:00,30.87,30.92,30.87,30.9,3100.0,25.3799,25.421,25.3799,25.4046,3100.0
2005-04-08 13:30:00,30.9,30.9,30.89,30.9,2200.0,25.4046,25.4046,25.3964,25.4046,2200.0
2005-04-08 13:35:00,30.9,30.95,30.9,30.95,2600.0,25.4046,25.4457,25.4046,25.4457,2600.0
2005-04-08 13:40:00,30.96,30.97,30.95,30.96,4000.0,25.4539,25.4621,25.4457,25.4539,4000.0
2005-04-08 13:45:00,30.97,30.98,30.95,30.96,2400.0,25.4621,25.4704,25.4457,25.4539,2400.0
2005-04-08 13:50:00,30.96,30.97,30.94,30.94,3100.0,25.4539,25.4621,25.4375,25.4375,3100.0
2005-04-08 13:55:00,30.95,30.97,30.95,30.97,2200.0,25.4457,25.4621,25.4457,25.4621,2200.0
2005-04-08 14:00:00,30.97,30.97,30.93,30.94,2000.0,25.4621,25.4621,25.4293,25.4375,2000.0
2005-04-08 14:05:00,30.95,30.95,30.87,30.89,2900.0,25.4457,25.4457,25.3799,25.3964,2900.0
2005-04-08 14:10:00,30.91,30.93,30.89,30.93,1800.0,25.4128,25.4293,25.3964,25.4293,1800.0
2005-04-08 14:15:00,30.94,30.94,30.89,30.89,1800.0,25.4375,25.4375,25.3964,25.3964,1800.0
2005-04-08 14:20:00,30.89,30.89,30.86,30.88,1200.0,25.3964,25.3964,25.3717,25.3882,1200.0
2005-04-08 14:25:00,30.89,30.9,30.88,30.89,800.0,25.3964,25.4046,25.3882,25.3964,800.0
2005-04-08 14:30:00,30.89,30.9,30.89,30.89,700.0,25.3964,25.4046,25.3964,25.3964,700.0
2005-04-08 14:35:00,30.89,30.89,30.89,30.89,400.0,25.3964,25.3964,25.3964,25.3964,400.0
2005-04-08 14:40:00,30.9,30.91,30.9,30.91,1200.0,25.4046,25.4128,25.4046,25.4128,1200.0
2005-04-08 14:45:00,30.91,30.91,30.9,30.91,1900.0,25.4128,25.4128,25.4046,25.4128,1900.0
2005-04-08 14:50:00,30.91,30.92,30.91,30.91,1800.0,25.4128,25.421,25.4128,25.4128,1800.0
2005-04-08 14:55:00,30.9,30.91,30.89,30.89,1600.0,25.4046,25.4128,25.3964,25.3964,1600.0
2005-04-08 15:00:00,30.87,30.88,30.85,30.86,1800.0,25.3799,25.3882,25.3635,25.3717,1800.0
2005-04-08 15:05:00,30.86,30.86,30.84,30.85,700.0,25.3717,25.3717,25.3553,25.3635,700.0
2005-04-08 15:10:00,30.84,30.84,30.81,30.82,3200.0,25.3553,25.3553,25.3306,25.3388,3200.0
2005-04-08 15:15:00,30.82,30.83,30.78,30.78,2400.0,25.3388,25.347,25.3059,25.3059,2400.0
2005-04-08 15:20:00,30.77,30.85,30.77,30.85,1600.0,25.2977,25.3635,25.2977,25.3635,1600.0
2005-04-08 15:25:00,30.85,30.85,30.83,30.84,1300.0,25.3635,25.3635,25.347,25.3553,1300.0
2005-04-08 15:30:00,30.82,30.85,30.82,30.84,3000.0,25.3388,25.3635,25.3388,25.3553,3000.0
2005-04-08 15:35:00,30.83,30.85,30.83,30.83,2000.0,25.347,25.3635,25.347,25.347,2000.0
2005-04-08 15:40:00,30.83,30.84,30.79,30.81,1900.0,25.347,25.3553,25.3142,25.3306,1900.0
2005-04-08 15:45:00,30.79,30.87,30.79,30.87,5300.0,25.3142,25.3799,25.3142,25.3799,5300.0
2005-04-08 15:50:00,30.88,30.88,30.86,30.86,4300.0,25.3882,25.3882,25.3717,25.3717,4300.0
2005-04-08 15:55:00,30.86,30.86,30.77,30.8,8700.0,25.3717,25.3717,25.2977,25.3224,8700.0
2005-04-11 09:30:00,30.91,30.99,30.91,30.97,4900.0,25.4128,25.4786,25.4128,25.4621,4900.0
2005-04-11 09:35:00,30.96,30.96,30.85,30.85,3200.0,25.4539,25.4539,25.3635,25.3635,3200.0
2005-04-11 09:40:00,30.9,30.9,30.85,30.85,4800.0,25.4046,25.4046,25.3635,25.3635,4800.0
2005-04-11 09:45:00,30.86,30.93,30.86,30.93,4100.0,25.3717,25.4293,25.3717,25.4293,4100.0
2005-04-11 09:50:00,30.93,30.96,30.9,30.96,2500.0,25.4293,25.4539,25.4046,25.4539,2500.0
2005-04-11 09:55:00,30.95,30.95,30.87,30.9,5400.0,25.4457,25.4457,25.3799,25.4046,5400.0
2005-04-11 10:00:00,30.89,30.89,30.8,30.8,6900.0,25.3964,25.3964,25.3224,25.3224,6900.0
2005-04-11 10:05:00,30.8,30.8,30.71,30.78,6700.0,25.3224,25.3224,25.2484,25.3059,6700.0
2005-04-11 10:10:00,30.78,30.79,30.78,30.79,1200.0,25.3059,25.3142,25.3059,25.3142,1200.0
2005-04-11 10:15:00,30.78,30.78,30.69,30.74,7000.0,25.3059,25.3059,25.2319,25.2731,7000.0
2005-04-11 10:20:00,30.68,30.74,30.65,30.74,3500.0,25.2237,25.2731,25.1991,25.2731,3500.0
2005-04-11 10:25:00,30.72,30.8,30.72,30.8,2200.0,25.2566,25.3224,25.2566,25.3224,2200.0
2005-04-11 10:30:00,30.81,30.93,30.8,30.93,10200.0,25.3306,25.4293,25.3224,25.4293,10200.0
2005-04-11 10:35:00,30.93,30.93,30.88,30.89,2000.0,25.4293,25.4293,25.3882,25.3964,2000.0
2005-04-11 10:40:00,30.89,30.9,30.87,30.88,12800.0,25.3964,25.4046,25.3799,25.3882,12800.0
2005-04-11 10:45:00,30.88,30.9,30.86,30.9,6600.0,25.3882,25.4046,25.3717,25.4046,6600.0
2005-04-11 10:50:00,30.89,30.9,30.84,30.86,10600.0,25.3964,25.4046,25.3553,25.3717,10600.0
2005-04-11 10:55:00,30.86,30.86,30.86,30.86,0.0,25.3717,25.3717,25.3717,25.3717,0.0
2005-04-11 11:00:00,30.84,30.84,30.83,30.84,1000.0,25.3553,25.3553,25.347,25.3553,1000.0
2005-04-11 11:05:00,30.84,30.84,30.82,30.82,2100.0,25.3553,25.3553,25.3388,25.3388,2100.0
2005-04-11 11:10:00,30.82,30.82,30.82,30.82,0.0,25.3388,25.3388,25.3388,25.3388,0.0
2005-04-11 11:15:00,30.82,30.82,30.79,30.79,2000.0,25.3388,25.3388,25.3142,25.3142,2000.0
2005-04-11 11:20:00,30.79,30.8,30.78,30.8,1000.0,25.3142,25.3224,25.3059,25.3224,1000.0
2005-04-11 11:25:00,30.8,30.8,30.79,30.79,1000.0,25.3224,25.3224,25.3142,25.3142,1000.0
2005-04-11 11:30:00,30.78,30.79,30.76,30.76,1200.0,25.3059,25.3142,25.2895,25.2895,1200.0
2005-04-11 11:35:00,30.76,30.83,30.76,30.83,2100.0,25.2895,25.347,25.2895,25.347,2100.0
2005-04-11 11:40:00,30.78,30.82,30.78,30.81,5000.0,25.3059,25.3388,25.3059,25.3306,5000.0
2005-04-11 11:45:00,30.8,30.81,30.8,30.8,3300.0,25.3224,25.3306,25.3224,25.3224,3300.0
2005-04-11 11:50:00,30.81,30.81,30.79,30.79,700.0,25.3306,25.3306,25.3142,25.3142,700.0
2005-04-11 11:55:00,30.78,30.8,30.78,30.78,5400.0,25.3059,25.3224,25.3059,25.3059,5400.0
2005-04-11 12:00:00,30.79,30.84,30.79,30.84,3200.0,25.3142,25.3553,25.3142,25.3553,3200.0
2005-04-11 12:05:00,30.84,30.84,30.8,30.82,2800.0,25.3553,25.3553,25.3224,25.3388,2800.0
2005-04-11 12:10:00,30.81,30.82,30.81,30.81,27400.0,25.3306,25.3388,25.3306,25.3306,27400.0
2005-04-11 12:15:00,30.82,30.83,30.81,30.81,2900.0,25.3388,25.347,25.3306,25.3306,2900.0
2005-04-11 12:20:00,30.81,30.81,30.81,30.81,100.0,25.3306,25.3306,25.3306,25.3306,100.0
2005-04-11 12:25:00,30.82,30.86,30.82,30.86,1100.0,25.3388,25.3717,25.3388,25.3717,1100.0
2005-04-11 12:30:00,30.89,30.92,30.88,30.88,3500.0,25.3964,25.421,25.3882,25.3882,3500.0
2005-04-11 12:35:00,30.87,30.87,30.83,30.83,1300.0,25.3799,25.3799,25.347,25.347,1300.0
2005-04-11 12:40:00,30.83,30.83,30.82,30.83,1100.0,25.347,25.347,25.3388,25.347,1100.0
2005-04-11 12:45:00,30.82,30.82,30.78,30.8,1800.0,25.3388,25.3388,25.3059,25.3224,1800.0
2005-04-11 12:50:00,30.81,30.82,30.81,30.82,600.0,25.3306,25.3388,25.3306,25.3388,600.0
2005-04-11 12:55:00,30.82,30.82,30.81,30.81,1700.0,25.3388,25.3388,25.3306,25.3306,1700.0
2005-04-11 13:00:00,30.82,30.84,30.82,30.83,1800.0,25.3388,25.3553,25.3388,25.347,1800.0
2005-04-11 13:05:00,30.82,30.82,30.82,30.82,400.0,25.3388,25.3388,25.3388,25.3388,400.0
2005-04-11 13:10:00,30.81,30.82,30.79,30.79,1500.0,25.3306,25.3388,25.3142,25.3142,1500.0
2005-04-11 13:15:00,30.77,30.77,30.76,30.76,1400.0,25.2977,25.2977,25.2895,25.2895,1400.0
2005-04-11 13:20:00,30.75,30.76,30.74,30.74,1200.0,25.2813,25.2895,25.2731,25.2731,1200.0
2005-04-11 13:25:00,30.74,30.79,30.74,30.79,1800.0,25.2731,25.3142,25.2731,25.3142,1800.0
2005-04-11 13:30:00,30.77,30.77,30.74,30.77,4100.0,25.2977,25.2977,25.2731,25.2977,4100.0
2005-04-11 13:35:00,30.78,30.82,30.77,30.82,2900.0,25.3059,25.3388,25.2977,25.3388,2900.0
2005-04-11 13:40:00,30.8,30.8,30.77,30.8,3700.0,25.3224,25.3224,25.2977,25.3224,3700.0
2005-04-11 13:45:00,30.8,30.8,30.79,30.8,9700.0,25.3224,25.3224,25.3142,25.3224,9700.0
2005-04-11 13:50:00,30.8,30.81,30.76,30.79,14500.0,25.3224,25.3306,25.2895,25.3142,14500.0
2005-04-11 13:55:00,30.79,30.8,30.76,30.76,9400.0,25.3142,25.3224,25.2895,25.2895,9400.0
2005-04-11 14:00:00,30.78,30.79,30.78,30.78,2300.0,25.3059,25.3142,25.3059,25.3059,2300.0
2005-04-11 14:05:00,30.78,30.79,30.77,30.77,1500.0,25.3059,25.3142,25.2977,25.2977,1500.0
2005-04-11 14:10:00,30.78,30.78,30.74,30.74,1000.0,25.3059,25.3059,25.2731,25.2731,1000.0
2005-04-11 14:15:00,30.75,30.76,30.74,30.74,2300.0,25.2813,25.2895,25.2731,25.2731,2300.0
2005-04-11 14:20:00,30.76,30.78,30.76,30.78,700.0,25.2895,25.3059,25.2895,25.3059,700.0
2005-04-11 14:25:00,30.78,30.78,30.71,30.71,7100.0,25.3059,25.3059,25.2484,25.2484,7100.0
2005-04-11 14:30:00,30.73,30.76,30.73,30.73,2800.0,25.2648,25.2895,25.2648,25.2648,2800.0
2005-04-11 14:35:00,30.73,30.74,30.73,30.74,900.0,25.2648,25.2731,25.2648,25.2731,900.0
2005-04-11 14:40:00,30.77,30.79,30.76,30.77,1200.0,25.2977,25.3142,25.2895,25.2977,1200.0
2005-04-11 14:45:00,30.77,30.79,30.71,30.71,7600.0,25.2977,25.3142,25.2484,25.2484,7600.0
2005-04-11 14:50:00,30.8,30.8,30.72,30.73,5900.0,25.3224,25.3224,25.2566,25.2648,5900.0
2005-04-11 14:55:00,30.73,30.75,30.73,30.75,5500.0,25.2648,25.2813,25.2648,25.2813,5500.0
2005-04-11 15:00:00,30.75,30.75,30.74,30.74,1400.0,25.2813,25.2813,25.2731,25.2731,1400.0
2005-04-11 15:05:00,30.75,30.8,30.75,30.79,3300.0,25.2813,25.3224,25.2813,25.3142,3300.0
2005-04-11 15:10:00,30.77,30.77,30.74,30.75,2200.0,25.2977,25.2977,25.2731,25.2813,2200.0
2005-04-11 15:15:00,30.76,30.77,30.76,30.76,500.0,25.2895,25.2977,25.2895,25.2895,500.0
2005-04-11 15:20:00,30.77,30.77,30.76,30.76,1100.0,25.2977,25.2977,25.2895,25.2895,1100.0
2005-04-11 15:25:00,30.74,30.74,30.74,30.74,900.0,25.2731,25.2731,25.2731,25.2731,900.0
2005-04-11 15:30:00,30.73,30.73,30.72,30.72,1200.0,25.2648,25.2648,25.2566,25.2566,1200.0
2005-04-11 15:35:00,30.73,30.74,30.71,30.73,1800.0,25.2648,25.2731,25.2484,25.2648,1800.0
2005-04-11 15:40:00,30.73,30.76,30.73,30.76,2100.0,25.2648,25.2895,25.2648,25.2895,2100.0
2005-04-11 15:45:00,30.76,30.78,30.75,30.78,2200.0,25.2895,25.3059,25.2813,25.3059,2200.0
2005-04-11 15:50:00,30.77,30.77,30.75,30.75,26400.0,25.2977,25.2977,25.2813,25.2813,26400.0
2005-04-11 15:55:00,30.75,30.78,30.75,30.78,4600.0,25.2813,25.3059,25.2813,25.3059,4600.0
2005-04-12 09:30:00,30.8,30.81,30.8,30.8,3800.0,25.3224,25.3306,25.3224,25.3224,3800.0
2005-04-12 09:35:00,30.8,30.81,30.8,30.8,3600.0,25.3224,25.3306,25.3224,25.3224,3600.0
2005-04-12 09:40:00,30.8,30.82,30.8,30.8,3600.0,25.3224,25.3388,25.3224,25.3224,3600.0
2005-04-12 09:45:00,30.8,30.82,30.8,30.81,7200.0,25.3224,25.3388,25.3224,25.3306,7200.0
2005-04-12 09:50:00,30.86,30.86,30.81,30.85,3400.0,25.3717,25.3717,25.3306,25.3635,3400.0
2005-04-12 09:55:00,30.84,30.84,30.81,30.81,3600.0,25.3553,25.3553,25.3306,25.3306,3600.0
2005-04-12 10:00:00,30.81,30.84,30.81,30.81,27200.0,25.3306,25.3553,25.3306,25.3306,27200.0
2005-04-12 10:05:00,30.83,30.87,30.82,30.86,9900.0,25.347,25.3799,25.3388,25.3717,9900.0
2005-04-12 10:10:00,30.82,30.85,30.82,30.83,3300.0,25.3388,25.3635,25.3388,25.347,3300.0
2005-04-12 10:15:00,30.82,30.83,30.81,30.81,5100.0,25.3388,25.347,25.3306,25.3306,5100.0
2005-04-12 10:20:00,30.84,30.85,30.84,30.85,1000.0,25.3553,25.3635,25.3553,25.3635,1000.0
2005-04-12 10:25:00,30.87,30.89,30.85,30.89,1700.0,25.3799,25.3964,25.3635,25.3964,1700.0
2005-04-12 10:30:00,30.88,30.88,30.85,30.85,2400.0,25.3882,25.3882,25.3635,25.3635,2400.0
2005-04-12 10:35:00,30.85,30.86,30.84,30.84,2500.0,25.3635,25.3717,25.3553,25.3553,2500.0
2005-04-12 10:40:00,30.84,30.84,30.81,30.81,5400.0,25.3553,25.3553,25.3306,25.3306,5400.0
2005-04-12 10:45:00,30.81,30.85,30.81,30.81,12900.0,25.3306,25.3635,25.3306,25.3306,12900.0
2005-04-12 10:50:00,30.82,30.82,30.79,30.8,5500.0,25.3388,25.3388,25.3142,25.3224,5500.0
2005-04-12 10:55:00,30.76,30.79,30.75,30.78,2800.0,25.2895,25.3142,25.2813,25.3059,2800.0
2005-04-12 11:00:00,30.79,30.8,30.79,30.8,1300.0,25.3142,25.3224,25.3142,25.3224,1300.0
2005-04-12 11:05:00,30.8,30.81,30.8,30.81,400.0,25.3224,25.3306,25.3224,25.3306,400.0
2005-04-12 11:10:00,30.81,30.81,30.79,30.8,1700.0,25.3306,25.3306,25.3142,25.3224,1700.0
2005-04-12 11:15:00,30.8,30.8,30.78,30.78,4500.0,25.3224,25.3224,25.3059,25.3059,4500.0
2005-04-12 11:20:00,30.76,30.78,30.76,30.78,3700.0,25.2895,25.3059,25.2895,25.3059,3700.0
2005-04-12 11:25:00,30.78,30.78,30.71,30.75,8300.0,25.3059,25.3059,25.2484,25.2813,8300.0
2005-04-12 11:30:00,30.74,30.75,30.73,30.73,900.0,25.2731,25.2813,25.2648,25.2648,900.0
2005-04-12 11:35:00,30.72,30.72,30.7,30.7,40400.0,25.2566,25.2566,25.2402,25.2402,40400.0
2005-04-12 11:40:00,30.71,30.71,30.71,30.71,1900.0,25.2484,25.2484,25.2484,25.2484,1900.0
2005-04-12 11:45:00,30.7,30.73,30.7,30.72,3000.0,25.2402,25.2648,25.2402,25.2566,3000.0
2005-04-12 11:50:00,30.75,30.75,30.74,30.75,800.0,25.2813,25.2813,25.2731,25.2813,800.0
2005-04-12 11:55:00,30.75,30.76,30.74,30.76,1700.0,25.2813,25.2895,25.2731,25.2895,1700.0
2005-04-12 12:00:00,30.77,30.77,30.74,30.74,1600.0,25.2977,25.2977,25.2731,25.2731,1600.0
2005-04-12 12:05:00,30.74,30.74,30.73,30.73,2600.0,25.2731,25.2731,25.2648,25.2648,2600.0
2005-04-12 12:10:00,30.73,30.75,30.73,30.74,900.0,25.2648,25.2813,25.2648,25.2731,900.0
2005-04-12 12:15:00,30.75,30.75,30.74,30.74,2800.0,25.2813,25.2813,25.2731,25.2731,2800.0
2005-04-12 12:20:00,30.74,30.74,30.73,30.74,600.0,25.2731,25.2731,25.2648,25.2731,600.0
2005-04-12 12:25:00,30.74,30.75,30.74,30.74,2500.0,25.2731,25.2813,25.2731,25.2731,2500.0
2005-04-12 12:30:00,30.74,30.75,30.73,30.75,1800.0,25.2731,25.2813,25.2648,25.2813,1800.0
2005-04-12 12:35:00,30.75,30.76,30.75,30.75,2400.0,25.2813,25.2895,25.2813,25.2813,2400.0
2005-04-12 12:40:00,30.75,30.77,30.75,30.76,1500.0,25.2813,25.2977,25.2813,25.2895,1500.0
2005-04-12 12:45:00,30.77,30.78,30.76,30.76,1800.0,25.2977,25.3059,25.2895,25.2895,1800.0
2005-04-12 12:50:00,30.77,30.78,30.76,30.76,1500.0,25.2977,25.3059,25.2895,25.2895,1500.0
2005-04-12 12:55:00,30.76,30.76,30.75,30.75,2000.0,25.2895,25.2895,25.2813,25.2813,2000.0
2005-04-12 13:00:00,30.75,30.76,30.75,30.75,2700.0,25.2813,25.2895,25.2813,25.2813,2700.0
2005-04-12 13:05:00,30.76,30.77,30.76,30.77,3400.0,25.2895,25.2977,25.2895,25.2977,3400.0
2005-04-12 13:10:00,30.77,30.77,30.75,30.75,2600.0,25.2977,25.2977,25.2813,25.2813,2600.0
2005-04-12 13:15:00,30.75,30.75,30.74,30.74,1500.0,25.2813,25.2813,25.2731,25.2731,1500.0
2005-04-12 13:20:00,30.73,30.73,30.71,30.72,5700.0,25.2648,25.2648,25.2484,25.2566,5700.0
2005-04-12 13:25:00,30.71,30.74,30.71,30.74,4700.0,25.2484,25.2731,25.2484,25.2731,4700.0
2005-04-12 13:30:00,30.75,30.76,30.75,30.76,1500.0,25.2813,25.2895,25.2813,25.2895,1500.0
2005-04-12 13:35:00,30.76,30.76,30.75,30.75,3100.0,25.2895,25.2895,25.2813,25.2813,3100.0
2005-04-12 13:40:00,30.76,30.76,30.76,30.76,2600.0,25.2895,25.2895,25.2895,25.2895,2600.0
2005-04-12 13:45:00,30.76,30.76,30.75,30.76,1700.0,25.2895,25.2895,25.2813,25.2895,1700.0
2005-04-12 13:50:00,30.77,30.77,30.77,30.77,900.0,25.2977,25.2977,25.2977,25.2977,900.0
2005-04-12 13:55:00,30.77,30.77,30.74,30.74,1300.0,25.2977,25.2977,25.2731,25.2731,1300.0
2005-04-12 14:00:00,30.73,30.78,30.7,30.78,14200.0,25.2648,25.3059,25.2402,25.3059,14200.0
2005-04-12 14:05:00,30.78,30.8,30.78,30.79,5300.0,25.3059,25.3224,25.3059,25.3142,5300.0
2005-04-12 14:10:00,30.81,30.89,30.81,30.86,27200.0,25.3306,25.3964,25.3306,25.3717,27200.0
2005-04-12 14:15:00,30.86,30.98,30.86,30.98,12700.0,25.3717,25.4704,25.3717,25.4704,12700.0
2005-04-12 14:20:00,30.97,31.03,30.97,31.0,21000.0,25.4621,25.5115,25.4621,25.4868,21000.0
2005-04-12 14:25:00,31.0,31.01,30.97,30.98,7900.0,25.4868,25.495,25.4621,25.4704,7900.0
2005-04-12 14:30:00,30.99,31.0,30.96,31.0,27000.0,25.4786,25.4868,25.4539,25.4868,27000.0
2005-04-12 14:35:00,31.0,31.0,30.99,31.0,4400.0,25.4868,25.4868,25.4786,25.4868,4400.0
2005-04-12 14:40:00,31.0,31.03,30.99,31.03,25000.0,25.4868,25.5115,25.4786,25.5115,25000.0
2005-04-12 14:45:00,31.04,31.15,31.04,31.14,15300.0,25.5197,25.6101,25.5197,25.6019,15300.0
2005-04-12 14:50:00,31.12,31.12,31.1,31.11,24200.0,25.5855,25.5855,25.569,25.5773,24200.0
2005-04-12 14:55:00,31.11,31.2,31.11,31.18,19400.0,25.5773,25.6512,25.5773,25.6348,19400.0
2005-04-12 15:00:00,31.18,31.2,31.18,31.2,13500.0,25.6348,25.6512,25.6348,25.6512,13500.0
2005-04-12 15:05:00,31.2,31.2,31.17,31.18,14100.0,25.6512,25.6512,25.6266,25.6348,14100.0
2005-04-12 15:10:00,31.18,31.18,31.17,31.18,65000.0,25.6348,25.6348,25.6266,25.6348,65000.0
2005-04-12 15:15:00,31.17,31.23,31.17,31.23,3100.0,25.6266,25.6759,25.6266,25.6759,3100.0
2005-04-12 15:20:00,31.23,31.24,31.21,31.21,2800.0,25.6759,25.6841,25.6595,25.6595,2800.0
2005-04-12 15:25:00,31.21,31.25,31.2,31.25,5800.0,25.6595,25.6924,25.6512,25.6924,5800.0
2005-04-12 15:30:00,31.25,31.27,31.21,31.22,10300.0,25.6924,25.7088,25.6595,25.6677,10300.0
2005-04-12 15:35:00,31.25,31.29,31.25,31.27,12300.0,25.6924,25.7252,25.6924,25.7088,12300.0
2005-04-12 15:40:00,31.27,31.28,31.23,31.27,12700.0,25.7088,25.717,25.6759,25.7088,12700.0
2005-04-12 15:45:00,31.29,31.29,31.27,31.29,8200.0,25.7252,25.7252,25.7088,25.7252,8200.0
2005-04-12 15:50:00,31.3,31.35,31.29,31.33,17700.0,25.7335,25.7746,25.7252,25.7581,17700.0
2005-04-12 15:55:00,31.32,31.33,31.29,31.3,7200.0,25.7499,25.7581,25.7252,25.7335,7200.0
2005-04-13 09:30:00,31.38,31.47,31.37,31.47,20900.0,25.7992,25.8732,25.791,25.8732,20900.0
2005-04-13 09:35:00,31.47,31.5,31.42,31.49,10900.0,25.8732,25.8979,25.8321,25.8897,10900.0
2005-04-13 09:40:00,31.5,31.83,31.5,31.81,26300.0,25.8979,26.1692,25.8979,26.1528,26300.0
2005-04-13 09:45:00,31.75,31.89,31.75,31.81,19400.0,26.1034,26.2185,26.1034,26.1528,19400.0
2005-04-13 09:50:00,31.81,31.83,31.66,31.7,54200.0,26.1528,26.1692,26.0294,26.0623,54200.0
2005-04-13 09:55:00,31.7,31.73,31.63,31.65,14900.0,26.0623,26.087,26.0048,26.0212,14900.0
2005-04-13 10:00:00,31.65,31.65,31.6,31.61,10000.0,26.0212,26.0212,25.9801,25.9883,10000.0
2005-04-13 10:05:00,31.58,31.59,31.57,31.58,6400.0,25.9637,25.9719,25.9554,25.9637,6400.0
2005-04-13 10:10:00,31.58,31.59,31.53,31.53,9900.0,25.9637,25.9719,25.9226,25.9226,9900.0
2005-04-13 10:15:00,31.56,31.56,31.52,31.55,4600.0,25.9472,25.9472,25.9143,25.939,4600.0
2005-04-13 10:20:00,31.53,31.57,31.52,31.56,5100.0,25.9226,25.9554,25.9143,25.9472,5100.0
2005-04-13 10:25:00,31.57,31.6,31.55,31.6,2900.0,25.9554,25.9801,25.939,25.9801,2900.0
2005-04-13 10:30:00,31.6,31.74,31.6,31.73,10800.0,25.9801,26.0952,25.9801,26.087,10800.0
2005-04-13 10:35:00,31.74,31.74,31.71,31.71,13100.0,26.0952,26.0952,26.0705,26.0705,13100.0
2005-04-13 10:40:00,31.68,31.74,31.66,31.7,5000.0,26.0459,26.0952,26.0294,26.0623,5000.0
2005-04-13 10:45:00,31.68,31.69,31.57,31.58,7700.0,26.0459,26.0541,25.9554,25.9637,7700.0
2005-04-13 10:50:00,31.58,31.63,31.56,31.59,6200.0,25.9637,26.0048,25.9472,25.9719,6200.0
2005-04-13 10:55:00,31.59,31.6,31.57,31.58,5000.0,25.9719,25.9801,25.9554,25.9637,5000.0
2005-04-13 11:00:00,31.58,31.58,31.5,31.52,6100.0,25.9637,25.9637,25.8979,25.9143,6100.0
2005-04-13 11:05:00,31.52,31.54,31.51,31.52,8700.0,25.9143,25.9308,25.9061,25.9143,8700.0
2005-04-13 11:10:00,31.52,31.55,31.5,31.54,8100.0,25.9143,25.939,25.8979,25.9308,8100.0
2005-04-13 11:15:00,31.55,31.58,31.55,31.55,2800.0,25.939,25.9637,25.939,25.939,2800.0
2005-04-13 11:20:00,31.54,31.54,31.51,31.52,3400.0,25.9308,25.9308,25.9061,25.9143,3400.0
2005-04-13 11:25:00,31.52,31.53,31.51,31.52,5900.0,25.9143,25.9226,25.9061,25.9143,5900.0
2005-04-13 11:30:00,31.51,31.52,31.5,31.51,6400.0,25.9061,25.9143,25.8979,25.9061,6400.0
2005-04-13 11:35:00,31.5,31.52,31.5,31.5,8000.0,25.8979,25.9143,25.8979,25.8979,8000.0
2005-04-13 11:40:00,31.51,31.55,31.5,31.51,9300.0,25.9061,25.939,25.8979,25.9061,9300.0
2005-04-13 11:45:00,31.51,31.54,31.5,31.5,5600.0,25.9061,25.9308,25.8979,25.8979,5600.0
2005-04-13 11:50:00,31.5,31.54,31.5,31.54,8200.0,25.8979,25.9308,25.8979,25.9308,8200.0
2005-04-13 11:55:00,31.52,31.54,31.52,31.52,8000.0,25.9143,25.9308,25.9143,25.9143,8000.0
2005-04-13 12:00:00,31.53,31.54,31.52,31.54,16200.0,25.9226,25.9308,25.9143,25.9308,16200.0
2005-04-13 12:05:00,31.53,31.57,31.53,31.56,6600.0,25.9226,25.9554,25.9226,25.9472,6600.0
2005-04-13 12:10:00,31.57,31.57,31.49,31.49,22600.0,25.9554,25.9554,25.8897,25.8897,22600.0
2005-04-13 12:15:00,31.49,31.53,31.39,31.4,11400.0,25.8897,25.9226,25.8075,25.8157,11400.0
2005-04-13 12:20:00,31.39,31.39,31.34,31.34,10100.0,25.8075,25.8075,25.7663,25.7663,10100.0
2005-04-13 12:25:00,31.35,31.43,31.35,31.43,5500.0,25.7746,25.8403,25.7746,25.8403,5500.0
2005-04-13 12:30:00,31.43,31.48,31.42,31.48,9500.0,25.8403,25.8814,25.8321,25.8814,9500.0
2005-04-13 12:35:00,31.49,31.5,31.46,31.49,6100.0,25.8897,25.8979,25.865,25.8897,6100.0
2005-04-13 12:40:00,31.48,31.49,31.43,31.46,2300.0,25.8814,25.8897,25.8403,25.865,2300.0
2005-04-13 12:45:00,31.45,31.45,31.43,31.45,2100.0,25.8568,25.8568,25.8403,25.8568,2100.0
2005-04-13 12:50:00,31.45,31.49,31.44,31.48,6300.0,25.8568,25.8897,25.8486,25.8814,6300.0
2005-04-13 12:55:00,31.48,31.5,31.47,31.48,5000.0,25.8814,25.8979,25.8732,25.8814,5000.0
2005-04-13 13:00:00,31.48,31.48,31.45,31.47,6600.0,25.8814,25.8814,25.8568,25.8732,6600.0
2005-04-13 13:05:00,31.47,31.49,31.45,31.45,5100.0,25.8732,25.8897,25.8568,25.8568,5100.0
2005-04-13 13:10:00,31.45,31.47,31.44,31.46,5100.0,25.8568,25.8732,25.8486,25.865,5100.0
2005-04-13 13:15:00,31.46,31.47,31.45,31.45,11900.0,25.865,25.8732,25.8568,25.8568,11900.0
2005-04-13 13:20:00,31.45,31.45,31.42,31.42,7500.0,25.8568,25.8568,25.8321,25.8321,7500.0
2005-04-13 13:25:00,31.42,31.42,31.37,31.38,2700.0,25.8321,25.8321,25.791,25.7992,2700.0
2005-04-13 13:30:00,31.38,31.38,31.32,31.34,8200.0,25.7992,25.7992,25.7499,25.7663,8200.0
2005-04-13 13:35:00,31.3,31.34,31.3,31.31,23800.0,25.7335,25.7663,25.7335,25.7417,23800.0
2005-04-13 13:40:00,31.31,31.32,31.28,31.3,40700.0,25.7417,25.7499,25.717,25.7335,40700.0
2005-04-13 13:45:00,31.29,31.29,31.22,31.24,5500.0,25.7252,25.7252,25.6677,25.6841,5500.0
2005-04-13 13:50:00,31.24,31.24,31.17,31.21,4200.0,25.6841,25.6841,25.6266,25.6595,4200.0
2005-04-13 13:55:00,31.21,31.23,31.2,31.22,2000.0,25.6595,25.6759,25.6512,25.6677,2000.0
2005-04-13 14:00:00,31.21,31.21,31.18,31.2,3500.0,25.6595,25.6595,25.6348,25.6512,3500.0
2005-04-13 14:05:00,31.21,31.23,31.21,31.22,3900.0,25.6595,25.6759,25.6595,25.6677,3900.0
2005-04-13 14:10:00,31.23,31.23,31.17,31.18,4400.0,25.6759,25.6759,25.6266,25.6348,4400.0
2005-04-13 14:15:00,31.2,31.24,31.2,31.21,4400.0,25.6512,25.6841,25.6512,25.6595,4400.0
2005-04-13 14:20:00,31.23,31.25,31.2,31.25,1800.0,25.6759,25.6924,25.6512,25.6924,1800.0
2005-04-13 14:25:00,31.25,31.25,31.17,31.17,5700.0,25.6924,25.6924,25.6266,25.6266,5700.0
2005-04-13 14:30:00,31.18,31.18,31.05,31.09,33800.0,25.6348,25.6348,25.5279,25.5608,33800.0
2005-04-13 14:35:00,31.1,31.11,31.08,31.11,11900.0,25.569,25.5773,25.5526,25.5773,11900.0
2005-04-13 14:40:00,31.12,31.18,31.08,31.09,10300.0,25.5855,25.6348,25.5526,25.5608,10300.0
2005-04-13 14:45:00,31.1,31.1,31.06,31.08,7100.0,25.569,25.569,25.5361,25.5526,7100.0
2005-04-13 14:50:00,31.07,31.07,30.96,30.99,25800.0,25.5444,25.5444,25.4539,25.4786,25800.0
2005-04-13 14:55:00,30.99,31.0,30.97,31.0,7100.0,25.4786,25.4868,25.4621,25.4868,7100.0
2005-04-13 15:00:00,31.0,31.0,30.95,30.95,4900.0,25.4868,25.4868,25.4457,25.4457,4900.0
2005-04-13 15:05:00,30.95,30.95,30.93,30.93,6000.0,25.4457,25.4457,25.4293,25.4293,6000.0
2005-04-13 15:10:00,30.92,30.94,30.91,30.93,12500.0,25.421,25.4375,25.4128,25.4293,12500.0
2005-04-13 15:15:00,30.93,30.98,30.92,30.96,7500.0,25.4293,25.4704,25.421,25.4539,7500.0
2005-04-13 15:20:00,30.93,30.94,30.88,30.88,7800.0,25.4293,25.4375,25.3882,25.3882,7800.0
2005-04-13 15:25:00,30.88,30.9,30.87,30.87,12900.0,25.3882,25.4046,25.3799,25.3799,12900.0
2005-04-13 15:30:00,30.87,30.87,30.82,30.84,14800.0,25.3799,25.3799,25.3388,25.3553,14800.0
2005-04-13 15:35:00,30.83,30.83,30.75,30.77,20400.0,25.347,25.347,25.2813,25.2977,20400.0
2005-04-13 15:40:00,30.79,30.84,30.78,30.79,24300.0,25.3142,25.3553,25.3059,25.3142,24300.0
2005-04-13 15:45:00,30.8,30.81,30.76,30.81,18900.0,25.3224,25.3306,25.2895,25.3306,18900.0
2005-04-13 15:50:00,30.8,30.92,30.8,30.9,16900.0,25.3224,25.421,25.3224,25.4046,16900.0
2005-04-13 15:55:00,30.91,30.94,30.87,30.9,40300.0,25.4128,25.4375,25.3799,25.4046,40300.0
2005-04-14 09:30:00,30.88,30.88,30.64,30.66,6000.0,25.3882,25.3882,25.1908,25.2073,6000.0
2005-04-14 09:35:00,30.62,30.68,30.61,30.68,8000.0,25.1744,25.2237,25.1662,25.2237,8000.0
2005-04-14 09:40:00,30.68,30.7,30.51,30.7,7600.0,25.2237,25.2402,25.084,25.2402,7600.0
2005-04-14 09:45:00,30.63,30.83,30.62,30.83,5700.0,25.1826,25.347,25.1744,25.347,5700.0
2005-04-14 09:50:00,30.81,30.82,30.75,30.79,10900.0,25.3306,25.3388,25.2813,25.3142,10900.0
2005-04-14 09:55:00,30.81,30.83,30.8,30.83,1300.0,25.3306,25.347,25.3224,25.347,1300.0
2005-04-14 10:00:00,30.83,30.83,30.78,30.8,5300.0,25.347,25.347,25.3059,25.3224,5300.0
2005-04-14 10:05:00,30.78,30.8,30.78,30.79,3200.0,25.3059,25.3224,25.3059,25.3142,3200.0
2005-04-14 10:10:00,30.77,30.77,30.75,30.76,2400.0,25.2977,25.2977,25.2813,25.2895,2400.0
2005-04-14 10:15:00,30.76,30.77,30.75,30.77,3400.0,25.2895,25.2977,25.2813,25.2977,3400.0
2005-04-14 10:20:00,30.79,30.83,30.77,30.79,5300.0,25.3142,25.347,25.2977,25.3142,5300.0
2005-04-14 10:25:00,30.79,30.8,30.77,30.8,2000.0,25.3142,25.3224,25.2977,25.3224,2000.0
2005-04-14 10:30:00,30.79,30.79,30.69,30.71,5800.0,25.3142,25.3142,25.2319,25.2484,5800.0
2005-04-14 10:35:00,30.71,30.74,30.7,30.74,4000.0,25.2484,25.2731,25.2402,25.2731,4000.0
2005-04-14 10:40:00,30.74,30.75,30.72,30.75,6100.0,25.2731,25.2813,25.2566,25.2813,6100.0
2005-04-14 10:45:00,30.75,30.77,30.75,30.75,2200.0,25.2813,25.2977,25.2813,25.2813,2200.0
2005-04-14 10:50:00,30.75,30.76,30.74,30.74,8200.0,25.2813,25.2895,25.2731,25.2731,8200.0
2005-04-14 10:55:00,30.73,30.75,30.72,30.75,4200.0,25.2648,25.2813,25.2566,25.2813,4200.0
2005-04-14 11:00:00,30.73,30.73,30.71,30.72,3900.0,25.2648,25.2648,25.2484,25.2566,3900.0
2005-04-14 11:05:00,30.72,30.81,30.72,30.81,4700.0,25.2566,25.3306,25.2566,25.3306,4700.0
2005-04-14 11:10:00,30.81,30.83,30.81,30.83,1600.0,25.3306,25.347,25.3306,25.347,1600.0
2005-04-14 11:15:00,30.83,30.83,30.81,30.81,1900.0,25.347,25.347,25.3306,25.3306,1900.0
2005-04-14 11:20:00,30.81,30.81,30.8,30.8,2000.0,25.3306,25.3306,25.3224,25.3224,2000.0
2005-04-14 11:25:00,30.8,30.81,30.8,30.81,1200.0,25.3224,25.3306,25.3224,25.3306,1200.0
2005-04-14 11:30:00,30.8,30.81,30.78,30.78,4000.0,25.3224,25.3306,25.3059,25.3059,4000.0
2005-04-14 11:35:00,30.78,30.8,30.78,30.8,3400.0,25.3059,25.3224,25.3059,25.3224,3400.0
2005-04-14 11:40:00,30.77,30.77,30.72,30.72,1300.0,25.2977,25.2977,25.2566,25.2566,1300.0
2005-04-14 11:45:00,30.72,30.76,30.72,30.76,2800.0,25.2566,25.2895,25.2566,25.2895,2800.0
2005-04-14 11:50:00,30.75,30.75,30.71,30.73,2700.0,25.2813,25.2813,25.2484,25.2648,2700.0
2005-04-14 11:55:00,30.73,30.73,30.7,30.71,1700.0,25.2648,25.2648,25.2402,25.2484,1700.0
2005-04-14 12:00:00,30.71,30.71,30.68,30.7,5100.0,25.2484,25.2484,25.2237,25.2402,5100.0
2005-04-14 12:05:00,30.7,30.76,30.69,30.76,3300.0,25.2402,25.2895,25.2319,25.2895,3300.0
2005-04-14 12:10:00,30.77,30.78,30.76,30.78,4400.0,25.2977,25.3059,25.2895,25.3059,4400.0
2005-04-14 12:15:00,30.77,30.77,30.74,30.74,2800.0,25.2977,25.2977,25.2731,25.2731,2800.0
2005-04-14 12:20:00,30.74,30.74,30.7,30.7,1900.0,25.2731,25.2731,25.2402,25.2402,1900.0
2005-04-14 12:25:00,30.72,30.74,30.71,30.71,2800.0,25.2566,25.2731,25.2484,25.2484,2800.0
2005-04-14 12:30:00,30.72,30.75,30.72,30.75,3200.0,25.2566,25.2813,25.2566,25.2813,3200.0
2005-04-14 12:35:00,30.77,30.77,30.73,30.74,4500.0,25.2977,25.2977,25.2648,25.2731,4500.0
2005-04-14 12:40:00,30.73,30.74,30.69,30.69,3900.0,25.2648,25.2731,25.2319,25.2319,3900.0
2005-04-14 12:45:00,30.68,30.69,30.67,30.69,4400.0,25.2237,25.2319,25.2155,25.2319,4400.0
2005-04-14 12:50:00,30.7,30.7,30.63,30.63,4000.0,25.2402,25.2402,25.1826,25.1826,4000.0
2005-04-14 12:55:00,30.63,30.63,30.6,30.6,1800.0,25.1826,25.1826,25.158,25.158,1800.0
2005-04-14 13:00:00,30.59,30.6,30.57,30.57,5800.0,25.1497,25.158,25.1333,25.1333,5800.0
2005-04-14 13:05:00,30.57,30.57,30.56,30.56,4400.0,25.1333,25.1333,25.1251,25.1251,4400.0
2005-04-14 13:10:00,30.56,30.57,30.55,30.56,4600.0,25.1251,25.1333,25.1168,25.1251,4600.0
2005-04-14 13:15:00,30.58,30.59,30.5,30.52,7300.0,25.1415,25.1497,25.0757,25.0922,7300.0
2005-04-14 13:20:00,30.51,30.55,30.51,30.54,3200.0,25.084,25.1168,25.084,25.1086,3200.0
2005-04-14 13:25:00,30.53,30.54,30.53,30.53,4200.0,25.1004,25.1086,25.1004,25.1004,4200.0
2005-04-14 13:30:00,30.53,30.53,30.35,30.43,20400.0,25.1004,25.1004,24.9524,25.0182,20400.0
2005-04-14 13:35:00,30.43,30.5,30.42,30.47,4900.0,25.0182,25.0757,25.01,25.0511,4900.0
2005-04-14 13:40:00,30.47,30.51,30.37,30.47,7700.0,25.0511,25.084,24.9689,25.0511,7700.0
2005-04-14 13:45:00,30.47,30.48,30.47,30.48,2200.0,25.0511,25.0593,25.0511,25.0593,2200.0
2005-04-14 13:50:00,30.48,30.52,30.47,30.51,3500.0,25.0593,25.0922,25.0511,25.084,3500.0
2005-04-14 13:55:00,30.51,30.53,30.5,30.53,2100.0,25.084,25.1004,25.0757,25.1004,2100.0
2005-04-14 14:00:00,30.53,30.53,30.51,30.51,4200.0,25.1004,25.1004,25.084,25.084,4200.0
2005-04-14 14:05:00,30.53,30.57,30.53,30.55,2600.0,25.1004,25.1333,25.1004,25.1168,2600.0
2005-04-14 14:10:00,30.55,30.65,30.53,30.65,8600.0,25.1168,25.1991,25.1004,25.1991,8600.0
2005-04-14 14:15:00,30.63,30.65,30.58,30.65,4400.0,25.1826,25.1991,25.1415,25.1991,4400.0
2005-04-14 14:20:00,30.62,30.62,30.6,30.61,5200.0,25.1744,25.1744,25.158,25.1662,5200.0
2005-04-14 14:25:00,30.6,30.61,30.56,30.61,5200.0,25.158,25.1662,25.1251,25.1662,5200.0
2005-04-14 14:30:00,30.6,30.61,30.54,30.57,3600.0,25.158,25.1662,25.1086,25.1333,3600.0
2005-04-14 14:35:00,30.56,30.61,30.55,30.61,11700.0,25.1251,25.1662,25.1168,25.1662,11700.0
2005-04-14 14:40:00,30.61,30.63,30.6,30.61,16800.0,25.1662,25.1826,25.158,25.1662,16800.0
2005-04-14 14:45:00,30.61,30.64,30.61,30.64,2100.0,25.1662,25.1908,25.1662,25.1908,2100.0
2005-04-14 14:50:00,30.64,30.69,30.64,30.69,7100.0,25.1908,25.2319,25.1908,25.2319,7100.0
2005-04-14 14:55:00,30.68,30.69,30.64,30.65,25200.0,25.2237,25.2319,25.1908,25.1991,25200.0
2005-04-14 15:00:00,30.65,30.65,30.56,30.59,17000.0,25.1991,25.1991,25.1251,25.1497,17000.0
2005-04-14 15:05:00,30.59,30.59,30.54,30.54,5000.0,25.1497,25.1497,25.1086,25.1086,5000.0
2005-04-14 15:10:00,30.54,30.61,30.53,30.58,6700.0,25.1086,25.1662,25.1004,25.1415,6700.0
2005-04-14 15:15:00,30.58,30.62,30.57,30.6,6300.0,25.1415,25.1744,25.1333,25.158,6300.0
2005-04-14 15:20:00,30.6,30.6,30.55,30.55,3200.0,25.158,25.158,25.1168,25.1168,3200.0
2005-04-14 15:25:00,30.56,30.58,30.55,30.57,5000.0,25.1251,25.1415,25.1168,25.1333,5000.0
2005-04-14 15:30:00,30.57,30.58,30.54,30.56,6600.0,25.1333,25.1415,25.1086,25.1251,6600.0
2005-04-14 15:35:00,30.56,30.56,30.51,30.53,20200.0,25.1251,25.1251,25.084,25.1004,20200.0
2005-04-14 15:40:00,30.51,30.51,30.41,30.46,12900.0,25.084,25.084,25.0017,25.0428,12900.0
2005-04-14 15:45:00,30.46,30.48,30.43,30.46,11100.0,25.0428,25.0593,25.0182,25.0428,11100.0
2005-04-14 15:50:00,30.46,30.51,30.46,30.5,16000.0,25.0428,25.084,25.0428,25.0757,16000.0
2005-04-14 15:55:00,30.51,30.53,30.47,30.47,21000.0,25.084,25.1004,25.0511,25.0511,21000.0
2005-04-15 09:30:00,30.21,30.3,30.1,30.11,24000.0,24.8373,24.9113,24.7469,24.7551,24000.0
2005-04-15 09:35:00,30.11,30.35,30.11,30.3,5500.0,24.7551,24.9524,24.7551,24.9113,5500.0
2005-04-15 09:40:00,30.3,30.31,30.27,30.29,2600.0,24.9113,24.9195,24.8866,24.9031,2600.0
2005-04-15 09:45:00,30.3,30.42,30.3,30.42,4700.0,24.9113,25.01,24.9113,25.01,4700.0
2005-04-15 09:50:00,30.42,30.52,30.42,30.46,5800.0,25.01,25.0922,25.01,25.0428,5800.0
2005-04-15 09:55:00,30.46,30.46,30.24,30.4,7800.0,25.0428,25.0428,24.862,24.9935,7800.0
2005-04-15 10:00:00,30.4,30.42,30.35,30.38,6600.0,24.9935,25.01,24.9524,24.9771,6600.0
2005-04-15 10:05:00,30.32,30.4,30.32,30.39,5900.0,24.9277,24.9935,24.9277,24.9853,5900.0
2005-04-15 10:10:00,30.39,30.39,30.25,30.26,5400.0,24.9853,24.9853,24.8702,24.8784,5400.0
2005-04-15 10:15:00,30.24,30.27,30.24,30.27,6100.0,24.862,24.8866,24.862,24.8866,6100.0
2005-04-15 10:20:00,30.28,30.34,30.23,30.32,3000.0,24.8949,24.9442,24.8538,24.9277,3000.0
2005-04-15 10:25:00,30.33,30.36,30.3,30.3,3400.0,24.936,24.9606,24.9113,24.9113,3400.0
2005-04-15 10:30:00,30.32,30.37,30.3,30.36,2700.0,24.9277,24.9689,24.9113,24.9606,2700.0
2005-04-15 10:35:00,30.35,30.35,30.26,30.27,4400.0,24.9524,24.9524,24.8784,24.8866,4400.0
2005-04-15 10:40:00,30.27,30.33,30.26,30.28,4000.0,24.8866,24.936,24.8784,24.8949,4000.0
2005-04-15 10:45:00,30.29,30.29,30.22,30.22,2900.0,24.9031,24.9031,24.8455,24.8455,2900.0
2005-04-15 10:50:00,30.26,30.26,30.24,30.24,1600.0,24.8784,24.8784,24.862,24.862,1600.0
2005-04-15 10:55:00,30.25,30.33,30.23,30.24,3500.0,24.8702,24.936,24.8538,24.862,3500.0
2005-04-15 11:00:00,30.24,30.26,30.1,30.11,11100.0,24.862,24.8784,24.7469,24.7551,11100.0
2005-04-15 11:05:00,30.11,30.11,30.06,30.07,7800.0,24.7551,24.7551,24.714,24.7222,7800.0
2005-04-15 11:10:00,30.07,30.07,29.99,30.0,8800.0,24.7222,24.7222,24.6564,24.6647,8800.0
2005-04-15 11:15:00,30.0,30.06,30.0,30.04,5100.0,24.6647,24.714,24.6647,24.6975,5100.0
2005-04-15 11:20:00,30.03,30.06,29.98,29.98,4100.0,24.6893,24.714,24.6482,24.6482,4100.0
2005-04-15 11:25:00,29.99,29.99,29.93,29.94,5100.0,24.6564,24.6564,24.6071,24.6153,5100.0
2005-04-15 11:30:00,29.94,29.94,29.92,29.93,4100.0,24.6153,24.6153,24.5989,24.6071,4100.0
2005-04-15 11:35:00,29.92,29.93,29.82,29.83,11500.0,24.5989,24.6071,24.5167,24.5249,11500.0
2005-04-15 11:40:00,29.83,29.85,29.72,29.77,17100.0,24.5249,24.5413,24.4345,24.4756,17100.0
2005-04-15 11:45:00,29.76,29.79,29.75,29.78,6200.0,24.4673,24.492,24.4591,24.4838,6200.0
2005-04-15 11:50:00,29.79,29.8,29.73,29.74,6200.0,24.492,24.5002,24.4427,24.4509,6200.0
2005-04-15 11:55:00,29.73,29.79,29.72,29.79,7100.0,24.4427,24.492,24.4345,24.492,7100.0
2005-04-15 12:00:00,29.79,29.81,29.68,29.75,9600.0,24.492,24.5084,24.4016,24.4591,9600.0
2005-04-15 12:05:00,29.74,29.8,29.73,29.8,8400.0,24.4509,24.5002,24.4427,24.5002,8400.0
2005-04-15 12:10:00,29.78,29.78,29.74,29.75,5600.0,24.4838,24.4838,24.4509,24.4591,5600.0
2005-04-15 12:15:00,29.75,29.75,29.71,29.73,3500.0,24.4591,24.4591,24.4262,24.4427,3500.0
2005-04-15 12:20:00,29.72,29.78,29.71,29.76,8100.0,24.4345,24.4838,24.4262,24.4673,8100.0
2005-04-15 12:25:00,29.75,29.76,29.75,29.76,3400.0,24.4591,24.4673,24.4591,24.4673,3400.0
2005-04-15 12:30:00,29.76,29.78,29.75,29.78,5300.0,24.4673,24.4838,24.4591,24.4838,5300.0
2005-04-15 12:35:00,29.77,29.77,29.76,29.77,4000.0,24.4756,24.4756,24.4673,24.4756,4000.0
2005-04-15 12:40:00,29.78,29.82,29.78,29.81,3600.0,24.4838,24.5167,24.4838,24.5084,3600.0
2005-04-15 12:45:00,29.81,29.82,29.8,29.8,2700.0,24.5084,24.5167,24.5002,24.5002,2700.0
2005-04-15 12:50:00,29.8,29.8,29.72,29.74,16200.0,24.5002,24.5002,24.4345,24.4509,16200.0
2005-04-15 12:55:00,29.74,29.74,29.64,29.65,8100.0,24.4509,24.4509,24.3687,24.3769,8100.0
2005-04-15 13:00:00,29.65,29.74,29.63,29.74,5800.0,24.3769,24.4509,24.3605,24.4509,5800.0
2005-04-15 13:05:00,29.74,29.77,29.73,29.76,3900.0,24.4509,24.4756,24.4427,24.4673,3900.0
2005-04-15 13:10:00,29.75,29.82,29.75,29.82,3300.0,24.4591,24.5167,24.4591,24.5167,3300.0
2005-04-15 13:15:00,29.81,29.82,29.79,29.8,2700.0,24.5084,24.5167,24.492,24.5002,2700.0
2005-04-15 13:20:00,29.81,29.84,29.78,29.84,3400.0,24.5084,24.5331,24.4838,24.5331,3400.0
2005-04-15 13:25:00,29.85,29.85,29.82,29.83,4900.0,24.5413,24.5413,24.5167,24.5249,4900.0
2005-04-15 13:30:00,29.83,29.85,29.82,29.85,4800.0,24.5249,24.5413,24.5167,24.5413,4800.0
2005-04-15 13:35:00,29.85,29.85,29.8,29.82,3900.0,24.5413,24.5413,24.5002,24.5167,3900.0
2005-04-15 13:40:00,29.83,29.84,29.82,29.82,2200.0,24.5249,24.5331,24.5167,24.5167,2200.0
2005-04-15 13:45:00,29.82,29.82,29.77,29.8,2300.0,24.5167,24.5167,24.4756,24.5002,2300.0
2005-04-15 13:50:00,29.8,29.83,29.8,29.82,1800.0,24.5002,24.5249,24.5002,24.5167,1800.0
2005-04-15 13:55:00,29.81,29.82,29.8,29.8,4100.0,24.5084,24.5167,24.5002,24.5002,4100.0
2005-04-15 14:00:00,29.8,29.81,29.75,29.78,3700.0,24.5002,24.5084,24.4591,24.4838,3700.0
2005-04-15 14:05:00,29.78,29.87,29.78,29.87,19400.0,24.4838,24.5578,24.4838,24.5578,19400.0
2005-04-15 14:10:00,29.88,29.93,29.85,29.91,11000.0,24.566,24.6071,24.5413,24.5907,11000.0
2005-04-15 14:15:00,29.91,29.99,29.91,29.97,8300.0,24.5907,24.6564,24.5907,24.64,8300.0
2005-04-15 14:20:00,29.97,29.98,29.86,29.88,8100.0,24.64,24.6482,24.5496,24.566,8100.0
2005-04-15 14:25:00,29.88,29.91,29.87,29.89,6200.0,24.566,24.5907,24.5578,24.5742,6200.0
2005-04-15 14:30:00,29.89,29.89,29.85,29.86,3900.0,24.5742,24.5742,24.5413,24.5496,3900.0
2005-04-15 14:35:00,29.86,29.86,29.81,29.84,12400.0,24.5496,24.5496,24.5084,24.5331,12400.0
2005-04-15 14:40:00,29.84,29.85,29.81,29.84,8400.0,24.5331,24.5413,24.5084,24.5331,8400.0
2005-04-15 14:45:00,29.85,29.92,29.85,29.91,13000.0,24.5413,24.5989,24.5413,24.5907,13000.0
2005-04-15 14:50:00,29.91,29.92,29.89,29.89,11600.0,24.5907,24.5989,24.5742,24.5742,11600.0
2005-04-15 14:55:00,29.89,29.97,29.88,29.96,15700.0,24.5742,24.64,24.566,24.6318,15700.0
2005-04-15 15:00:00,29.97,29.97,29.95,29.96,8200.0,24.64,24.64,24.6236,24.6318,8200.0
2005-04-15 15:05:00,29.96,29.97,29.93,29.93,10300.0,24.6318,24.64,24.6071,24.6071,10300.0
2005-04-15 15:10:00,29.93,29.99,29.93,29.97,8100.0,24.6071,24.6564,24.6071,24.64,8100.0
2005-04-15 15:15:00,29.98,30.0,29.95,29.96,9600.0,24.6482,24.6647,24.6236,24.6318,9600.0
2005-04-15 15:20:00,29.96,29.98,29.93,29.97,13600.0,24.6318,24.6482,24.6071,24.64,13600.0
2005-04-15 15:25:00,29.97,30.0,29.96,29.99,8800.0,24.64,24.6647,24.6318,24.6564,8800.0
2005-04-15 15:30:00,29.98,30.01,29.98,30.0,4700.0,24.6482,24.6729,24.6482,24.6647,4700.0
2005-04-15 15:35:00,30.01,30.01,29.94,29.94,7400.0,24.6729,24.6729,24.6153,24.6153,7400.0
2005-04-15 15:40:00,29.95,29.96,29.92,29.95,11600.0,24.6236,24.6318,24.5989,24.6236,11600.0
2005-04-15 15:45:00,29.95,29.96,29.93,29.93,17100.0,24.6236,24.6318,24.6071,24.6071,17100.0
2005-04-15 15:50:00,29.93,29.93,29.87,29.92,32300.0,24.6071,24.6071,24.5578,24.5989,32300.0
2005-04-15 15:55:00,29.91,29.95,29.87,29.9,43200.0,24.5907,24.6236,24.5578,24.5824,43200.0
2005-04-18 09:30:00,30.0,30.12,30.0,30.08,19100.0,24.6647,24.7633,24.6647,24.7304,19100.0
2005-04-18 09:35:00,30.08,30.08,29.89,29.97,28300.0,24.7304,24.7304,24.5742,24.64,28300.0
2005-04-18 09:40:00,29.97,29.97,29.83,29.89,10100.0,24.64,24.64,24.5249,24.5742,10100.0
2005-04-18 09:45:00,29.89,29.95,29.89,29.93,4200.0,24.5742,24.6236,24.5742,24.6071,4200.0
2005-04-18 09:50:00,29.93,30.09,29.92,30.08,14800.0,24.6071,24.7387,24.5989,24.7304,14800.0
2005-04-18 09:55:00,30.07,30.08,30.02,30.02,6100.0,24.7222,24.7304,24.6811,24.6811,6100.0
2005-04-18 10:00:00,30.01,30.05,30.01,30.04,7100.0,24.6729,24.7058,24.6729,24.6975,7100.0
2005-04-18 10:05:00,30.04,30.14,30.03,30.12,13500.0,24.6975,24.7798,24.6893,24.7633,13500.0
2005-04-18 10:10:00,30.12,30.2,30.12,30.2,6600.0,24.7633,24.8291,24.7633,24.8291,6600.0
2005-04-18 10:15:00,30.19,30.2,30.16,30.19,8700.0,24.8209,24.8291,24.7962,24.8209,8700.0
2005-04-18 10:20:00,30.19,30.2,30.12,30.12,6200.0,24.8209,24.8291,24.7633,24.7633,6200.0
2005-04-18 10:25:00,30.09,30.11,30.02,30.02,4100.0,24.7387,24.7551,24.6811,24.6811,4100.0
2005-04-18 10:30:00,30.02,30.05,30.01,30.03,6600.0,24.6811,24.7058,24.6729,24.6893,6600.0
2005-04-18 10:35:00,30.02,30.04,30.02,30.03,2200.0,24.6811,24.6975,24.6811,24.6893,2200.0
2005-04-18 10:40:00,30.04,30.04,30.01,30.01,6700.0,24.6975,24.6975,24.6729,24.6729,6700.0
2005-04-18 10:45:00,30.01,30.05,30.01,30.04,19000.0,24.6729,24.7058,24.6729,24.6975,19000.0
2005-04-18 10:50:00,30.04,30.04,30.02,30.02,4000.0,24.6975,24.6975,24.6811,24.6811,4000.0
2005-04-18 10:55:00,30.02,30.06,30.02,30.05,4000.0,24.6811,24.714,24.6811,24.7058,4000.0
2005-04-18 11:00:00,30.06,30.17,30.06,30.13,6100.0,24.714,24.8044,24.714,24.7715,6100.0
2005-04-18 11:05:00,30.14,30.14,30.05,30.07,8800.0,24.7798,24.7798,24.7058,24.7222,8800.0
2005-04-18 11:10:00,30.07,30.07,30.05,30.05,6200.0,24.7222,24.7222,24.7058,24.7058,6200.0
2005-04-18 11:15:00,30.05,30.05,30.03,30.04,6600.0,24.7058,24.7058,24.6893,24.6975,6600.0
2005-04-18 11:20:00,30.04,30.06,30.04,30.06,9000.0,24.6975,24.714,24.6975,24.714,9000.0
2005-04-18 11:25:00,30.05,30.05,30.01,30.05,11100.0,24.7058,24.7058,24.6729,24.7058,11100.0
2005-04-18 11:30:00,30.06,30.06,30.04,30.04,3900.0,24.714,24.714,24.6975,24.6975,3900.0
2005-04-18 11:35:00,30.04,30.04,30.0,30.0,5500.0,24.6975,24.6975,24.6647,24.6647,5500.0
2005-04-18 11:40:00,30.05,30.05,30.0,30.0,18100.0,24.7058,24.7058,24.6647,24.6647,18100.0
2005-04-18 11:45:00,30.0,30.02,30.0,30.02,4900.0,24.6647,24.6811,24.6647,24.6811,4900.0
2005-04-18 11:50:00,30.03,30.04,30.03,30.03,3500.0,24.6893,24.6975,24.6893,24.6893,3500.0
2005-04-18 11:55:00,30.03,30.04,30.02,30.03,4600.0,24.6893,24.6975,24.6811,24.6893,4600.0
2005-04-18 12:00:00,30.04,30.07,30.03,30.05,13100.0,24.6975,24.7222,24.6893,24.7058,13100.0
2005-04-18 12:05:00,30.05,30.13,30.05,30.11,11200.0,24.7058,24.7715,24.7058,24.7551,11200.0
2005-04-18 12:10:00,30.11,30.11,30.08,30.08,4400.0,24.7551,24.7551,24.7304,24.7304,4400.0
2005-04-18 12:15:00,30.08,30.1,30.08,30.08,7800.0,24.7304,24.7469,24.7304,24.7304,7800.0
2005-04-18 12:20:00,30.09,30.13,30.08,30.13,7400.0,24.7387,24.7715,24.7304,24.7715,7400.0
2005-04-18 12:25:00,30.11,30.11,30.1,30.1,4000.0,24.7551,24.7551,24.7469,24.7469,4000.0
2005-04-18 12:30:00,30.09,30.1,30.08,30.08,2800.0,24.7387,24.7469,24.7304,24.7304,2800.0
2005-04-18 12:35:00,30.07,30.11,30.06,30.11,5900.0,24.7222,24.7551,24.714,24.7551,5900.0
2005-04-18 12:40:00,30.12,30.13,30.12,30.13,2100.0,24.7633,24.7715,24.7633,24.7715,2100.0
2005-04-18 12:45:00,30.13,30.13,30.12,30.12,6400.0,24.7715,24.7715,24.7633,24.7633,6400.0
2005-04-18 12:50:00,30.11,30.16,30.1,30.16,6100.0,24.7551,24.7962,24.7469,24.7962,6100.0
2005-04-18 12:55:00,30.17,30.22,30.17,30.19,3900.0,24.8044,24.8455,24.8044,24.8209,3900.0
2005-04-18 13:00:00,30.19,30.19,30.16,30.17,2500.0,24.8209,24.8209,24.7962,24.8044,2500.0
2005-04-18 13:05:00,30.17,30.17,30.15,30.15,8400.0,24.8044,24.8044,24.788,24.788,8400.0
2005-04-18 13:10:00,30.15,30.15,30.1,30.11,6400.0,24.788,24.788,24.7469,24.7551,6400.0
2005-04-18 13:15:00,30.1,30.1,30.07,30.07,3400.0,24.7469,24.7469,24.7222,24.7222,3400.0
2005-04-18 13:20:00,30.06,30.09,30.05,30.09,8000.0,24.714,24.7387,24.7058,24.7387,8000.0
2005-04-18 13:25:00,30.09,30.1,30.09,30.1,3600.0,24.7387,24.7469,24.7387,24.7469,3600.0
2005-04-18 13:30:00,30.1,30.1,30.09,30.09,1700.0,24.7469,24.7469,24.7387,24.7387,1700.0
2005-04-18 13:35:00,30.09,30.09,30.06,30.06,4100.0,24.7387,24.7387,24.714,24.714,4100.0
2005-04-18 13:40:00,30.06,30.07,30.05,30.07,9100.0,24.714,24.7222,24.7058,24.7222,9100.0
2005-04-18 13:45:00,30.06,30.08,30.05,30.07,4500.0,24.714,24.7304,24.7058,24.7222,4500.0
2005-04-18 13:50:00,30.07,30.09,30.07,30.09,4100.0,24.7222,24.7387,24.7222,24.7387,4100.0
2005-04-18 13:55:00,30.1,30.1,30.09,30.09,8900.0,24.7469,24.7469,24.7387,24.7387,8900.0
2005-04-18 14:00:00,30.1,30.1,30.08,30.09,7400.0,24.7469,24.7469,24.7304,24.7387,7400.0
2005-04-18 14:05:00,30.1,30.15,30.1,30.15,10600.0,24.7469,24.788,24.7469,24.788,10600.0
2005-04-18 14:10:00,30.14,30.14,30.13,30.14,7300.0,24.7798,24.7798,24.7715,24.7798,7300.0
2005-04-18 14:15:00,30.14,30.15,30.14,30.15,16100.0,24.7798,24.788,24.7798,24.788,16100.0
2005-04-18 14:20:00,30.15,30.15,30.14,30.15,3900.0,24.788,24.788,24.7798,24.788,3900.0
2005-04-18 14:25:00,30.14,30.16,30.14,30.15,5800.0,24.7798,24.7962,24.7798,24.788,5800.0
2005-04-18 14:30:00,30.16,30.16,30.14,30.14,7000.0,24.7962,24.7962,24.7798,24.7798,7000.0
2005-04-18 14:35:00,30.15,30.21,30.15,30.21,7300.0,24.788,24.8373,24.788,24.8373,7300.0
2005-04-18 14:40:00,30.21,30.22,30.17,30.17,12700.0,24.8373,24.8455,24.8044,24.8044,12700.0
2005-04-18 14:45:00,30.17,30.2,30.17,30.2,8900.0,24.8044,24.8291,24.8044,24.8291,8900.0
2005-04-18 14:50:00,30.2,30.23,30.2,30.22,8800.0,24.8291,24.8538,24.8291,24.8455,8800.0
2005-04-18 14:55:00,30.22,30.25,30.21,30.25,11900.0,24.8455,24.8702,24.8373,24.8702,11900.0
2005-04-18 15:00:00,30.26,30.27,30.25,30.26,9900.0,24.8784,24.8866,24.8702,24.8784,9900.0
2005-04-18 15:05:00,30.26,30.26,30.23,30.23,10600.0,24.8784,24.8784,24.8538,24.8538,10600.0
2005-04-18 15:10:00,30.23,30.25,30.23,30.25,9800.0,24.8538,24.8702,24.8538,24.8702,9800.0
2005-04-18 15:15:00,30.25,30.28,30.25,30.27,6300.0,24.8702,24.8949,24.8702,24.8866,6300.0
2005-04-18 15:20:00,30.27,30.3,30.27,30.29,8500.0,24.8866,24.9113,24.8866,24.9031,8500.0
2005-04-18 15:25:00,30.3,30.34,30.3,30.32,9100.0,24.9113,24.9442,24.9113,24.9277,9100.0
2005-04-18 15:30:00,30.33,30.36,30.3,30.3,14700.0,24.936,24.9606,24.9113,24.9113,14700.0
2005-04-18 15:35:00,30.3,30.3,30.26,30.27,15100.0,24.9113,24.9113,24.8784,24.8866,15100.0
2005-04-18 15:40:00,30.27,30.27,30.22,30.23,12900.0,24.8866,24.8866,24.8455,24.8538,12900.0
2005-04-18 15:45:00,30.24,30.29,30.23,30.27,27800.0,24.862,24.9031,24.8538,24.8866,27800.0
2005-04-18 15:50:00,30.26,30.27,30.22,30.23,18800.0,24.8784,24.8866,24.8455,24.8538,18800.0
2005-04-18 15:55:00,30.24,30.26,30.23,30.25,36200.0,24.862,24.8784,24.8538,24.8702,36200.0
2005-04-19 09:30:00,30.19,30.19,29.97,30.16,11700.0,24.8209,24.8209,24.64,24.7962,11700.0
2005-04-19 09:35:00,30.2,30.25,30.1,30.25,9200.0,24.8291,24.8702,24.7469,24.8702,9200.0
2005-04-19 09:40:00,30.25,30.25,30.2,30.2,4500.0,24.8702,24.8702,24.8291,24.8291,4500.0
2005-04-19 09:45:00,30.16,30.16,30.0,30.05,4200.0,24.7962,24.7962,24.6647,24.7058,4200.0
2005-04-19 09:50:00,30.05,30.06,30.05,30.06,2800.0,24.7058,24.714,24.7058,24.714,2800.0
2005-04-19 09:55:00,30.11,30.19,30.11,30.19,3000.0,24.7551,24.8209,24.7551,24.8209,3000.0
2005-04-19 10:00:00,30.21,30.23,30.2,30.2,4800.0,24.8373,24.8538,24.8291,24.8291,4800.0
2005-04-19 10:05:00,30.21,30.25,30.21,30.24,8600.0,24.8373,24.8702,24.8373,24.862,8600.0
2005-04-19 10:10:00,30.27,30.27,30.22,30.24,4500.0,24.8866,24.8866,24.8455,24.862,4500.0
2005-04-19 10:15:00,30.24,30.3,30.24,30.3,5200.0,24.862,24.9113,24.862,24.9113,5200.0
2005-04-19 10:20:00,30.3,30.34,30.3,30.32,4100.0,24.9113,24.9442,24.9113,24.9277,4100.0
2005-04-19 10:25:00,30.32,30.32,30.31,30.31,1500.0,24.9277,24.9277,24.9195,24.9195,1500.0
2005-04-19 10:30:00,30.3,30.4,30.3,30.39,8100.0,24.9113,24.9935,24.9113,24.9853,8100.0
2005-04-19 10:35:00,30.4,30.4,30.37,30.37,10800.0,24.9935,24.9935,24.9689,24.9689,10800.0
2005-04-19 10:40:00,30.37,30.4,30.37,30.4,15300.0,24.9689,24.9935,24.9689,24.9935,15300.0
2005-04-19 10:45:00,30.4,30.41,30.4,30.4,16100.0,24.9935,25.0017,24.9935,24.9935,16100.0
2005-04-19 10:50:00,30.41,30.41,30.4,30.4,5200.0,25.0017,25.0017,24.9935,24.9935,5200.0
2005-04-19 10:55:00,30.4,30.41,30.39,30.4,32100.0,24.9935,25.0017,24.9853,24.9935,32100.0
2005-04-19 11:00:00,30.4,30.42,30.39,30.42,3700.0,24.9935,25.01,24.9853,25.01,3700.0
2005-04-19 11:05:00,30.4,30.41,30.4,30.41,3400.0,24.9935,25.0017,24.9935,25.0017,3400.0
2005-04-19 11:10:00,30.4,30.43,30.4,30.43,2900.0,24.9935,25.0182,24.9935,25.0182,2900.0
2005-04-19 11:15:00,30.43,30.47,30.43,30.47,8600.0,25.0182,25.0511,25.0182,25.0511,8600.0
2005-04-19 11:20:00,30.48,30.56,30.48,30.56,9500.0,25.0593,25.1251,25.0593,25.1251,9500.0
2005-04-19 11:25:00,30.56,30.56,30.54,30.55,6100.0,25.1251,25.1251,25.1086,25.1168,6100.0
2005-04-19 11:30:00,30.55,30.55,30.5,30.53,4100.0,25.1168,25.1168,25.0757,25.1004,4100.0
2005-04-19 11:35:00,30.52,30.52,30.5,30.5,3000.0,25.0922,25.0922,25.0757,25.0757,3000.0
2005-04-19 11:40:00,30.52,30.52,30.48,30.49,6700.0,25.0922,25.0922,25.0593,25.0675,6700.0
2005-04-19 11:45:00,30.48,30.49,30.48,30.48,3600.0,25.0593,25.0675,25.0593,25.0593,3600.0
2005-04-19 11:50:00,30.47,30.51,30.47,30.51,8500.0,25.0511,25.084,25.0511,25.084,8500.0
2005-04-19 11:55:00,30.51,30.56,30.51,30.56,1200.0,25.084,25.1251,25.084,25.1251,1200.0
2005-04-19 12:00:00,30.55,30.55,30.54,30.54,2600.0,25.1168,25.1168,25.1086,25.1086,2600.0
2005-04-19 12:05:00,30.55,30.6,30.55,30.6,18200.0,25.1168,25.158,25.1168,25.158,18200.0
2005-04-19 12:10:00,30.59,30.62,30.56,30.61,8900.0,25.1497,25.1744,25.1251,25.1662,8900.0
2005-04-19 12:15:00,30.6,30.63,30.58,30.63,6900.0,25.158,25.1826,25.1415,25.1826,6900.0
2005-04-19 12:20:00,30.63,30.73,30.63,30.72,36200.0,25.1826,25.2648,25.1826,25.2566,36200.0
2005-04-19 12:25:00,30.73,30.78,30.73,30.78,28700.0,25.2648,25.3059,25.2648,25.3059,28700.0
2005-04-19 12:30:00,30.79,30.8,30.76,30.77,15400.0,25.3142,25.3224,25.2895,25.2977,15400.0
2005-04-19 12:35:00,30.76,30.79,30.76,30.79,13300.0,25.2895,25.3142,25.2895,25.3142,13300.0
2005-04-19 12:40:00,30.78,30.83,30.77,30.8,13700.0,25.3059,25.347,25.2977,25.3224,13700.0
2005-04-19 12:45:00,30.8,30.85,30.8,30.85,9900.0,25.3224,25.3635,25.3224,25.3635,9900.0
2005-04-19 12:50:00,30.86,30.91,30.85,30.88,18100.0,25.3717,25.4128,25.3635,25.3882,18100.0
2005-04-19 12:55:00,30.88,30.9,30.84,30.9,9200.0,25.3882,25.4046,25.3553,25.4046,9200.0
2005-04-19 13:00:00,30.9,30.92,30.86,30.87,10700.0,25.4046,25.421,25.3717,25.3799,10700.0
2005-04-19 13:05:00,30.89,30.89,30.83,30.83,11100.0,25.3964,25.3964,25.347,25.347,11100.0
2005-04-19 13:10:00,30.82,30.83,30.77,30.77,4600.0,25.3388,25.347,25.2977,25.2977,4600.0
2005-04-19 13:15:00,30.78,30.78,30.71,30.72,5600.0,25.3059,25.3059,25.2484,25.2566,5600.0
2005-04-19 13:20:00,30.72,30.74,30.72,30.72,5900.0,25.2566,25.2731,25.2566,25.2566,5900.0
2005-04-19 13:25:00,30.71,30.79,30.71,30.79,4700.0,25.2484,25.3142,25.2484,25.3142,4700.0
2005-04-19 13:30:00,30.78,30.78,30.76,30.77,4500.0,25.3059,25.3059,25.2895,25.2977,4500.0
2005-04-19 13:35:00,30.76,30.82,30.76,30.78,10900.0,25.2895,25.3388,25.2895,25.3059,10900.0
2005-04-19 13:40:00,30.78,30.81,30.77,30.8,3700.0,25.3059,25.3306,25.2977,25.3224,3700.0
2005-04-19 13:45:00,30.82,30.82,30.8,30.8,6300.0,25.3388,25.3388,25.3224,25.3224,6300.0
2005-04-19 13:50:00,30.81,30.81,30.77,30.8,5500.0,25.3306,25.3306,25.2977,25.3224,5500.0
2005-04-19 13:55:00,30.8,30.8,30.77,30.8,4400.0,25.3224,25.3224,25.2977,25.3224,4400.0
2005-04-19 14:00:00,30.8,30.81,30.77,30.78,7800.0,25.3224,25.3306,25.2977,25.3059,7800.0
2005-04-19 14:05:00,30.78,30.8,30.76,30.78,6500.0,25.3059,25.3224,25.2895,25.3059,6500.0
2005-04-19 14:10:00,30.78,30.79,30.77,30.78,8100.0,25.3059,25.3142,25.2977,25.3059,8100.0
2005-04-19 14:15:00,30.8,30.81,30.77,30.79,4200.0,25.3224,25.3306,25.2977,25.3142,4200.0
2005-04-19 14:20:00,30.79,30.84,30.78,30.84,6700.0,25.3142,25.3553,25.3059,25.3553,6700.0
2005-04-19 14:25:00,30.86,30.9,30.86,30.87,14100.0,25.3717,25.4046,25.3717,25.3799,14100.0
2005-04-19 14:30:00,30.87,30.92,30.87,30.91,7200.0,25.3799,25.421,25.3799,25.4128,7200.0
2005-04-19 14:35:00,30.91,30.93,30.9,30.92,19700.0,25.4128,25.4293,25.4046,25.421,19700.0
2005-04-19 14:40:00,30.91,30.91,30.9,30.9,7100.0,25.4128,25.4128,25.4046,25.4046,7100.0
2005-04-19 14:45:00,30.9,30.91,30.87,30.88,12000.0,25.4046,25.4128,25.3799,25.3882,12000.0
2005-04-19 14:50:00,30.88,30.95,30.88,30.93,9800.0,25.3882,25.4457,25.3882,25.4293,9800.0
2005-04-19 14:55:00,30.94,30.94,30.9,30.9,10700.0,25.4375,25.4375,25.4046,25.4046,10700.0
2005-04-19 15:00:00,30.9,30.92,30.88,30.92,14400.0,25.4046,25.421,25.3882,25.421,14400.0
2005-04-19 15:05:00,30.92,30.97,30.92,30.97,26600.0,25.421,25.4621,25.421,25.4621,26600.0
2005-04-19 15:10:00,30.97,31.0,30.97,30.99,17900.0,25.4621,25.4868,25.4621,25.4786,17900.0
2005-04-19 15:15:00,30.99,31.03,30.99,31.03,26400.0,25.4786,25.5115,25.4786,25.5115,26400.0
2005-04-19 15:20:00,31.02,31.04,31.01,31.02,17600.0,25.5033,25.5197,25.495,25.5033,17600.0
2005-04-19 15:25:00,31.02,31.03,31.01,31.01,16800.0,25.5033,25.5115,25.495,25.495,16800.0
2005-04-19 15:30:00,31.0,31.05,31.0,31.03,17800.0,25.4868,25.5279,25.4868,25.5115,17800.0
2005-04-19 15:35:00,31.02,31.03,31.0,31.0,9500.0,25.5033,25.5115,25.4868,25.4868,9500.0
2005-04-19 15:40:00,30.99,31.01,30.97,31.01,16900.0,25.4786,25.495,25.4621,25.495,16900.0
2005-04-19 15:45:00,31.0,31.03,30.99,31.02,13800.0,25.4868,25.5115,25.4786,25.5033,13800.0
2005-04-19 15:50:00,31.01,31.01,30.99,31.0,31300.0,25.495,25.495,25.4786,25.4868,31300.0
2005-04-19 15:55:00,31.0,31.0,30.95,30.95,19800.0,25.4868,25.4868,25.4457,25.4457,19800.0
2005-04-20 09:30:00,30.85,30.85,30.82,30.85,10600.0,25.3635,25.3635,25.3388,25.3635,10600.0
2005-04-20 09:35:00,30.89,30.95,30.75,30.76,7400.0,25.3964,25.4457,25.2813,25.2895,7400.0
2005-04-20 09:40:00,30.77,30.77,30.63,30.71,3900.0,25.2977,25.2977,25.1826,25.2484,3900.0
2005-04-20 09:45:00,30.71,30.92,30.65,30.77,7700.0,25.2484,25.421,25.1991,25.2977,7700.0
2005-04-20 09:50:00,30.8,30.98,30.8,30.87,8600.0,25.3224,25.4704,25.3224,25.3799,8600.0
2005-04-20 09:55:00,30.87,30.87,30.74,30.8,5100.0,25.3799,25.3799,25.2731,25.3224,5100.0
2005-04-20 10:00:00,30.8,30.9,30.78,30.88,6100.0,25.3224,25.4046,25.3059,25.3882,6100.0
2005-04-20 10:05:00,30.88,30.89,30.87,30.88,3500.0,25.3882,25.3964,25.3799,25.3882,3500.0
2005-04-20 10:10:00,30.89,30.99,30.83,30.84,8200.0,25.3964,25.4786,25.347,25.3553,8200.0
2005-04-20 10:15:00,30.84,31.0,30.84,30.9,13400.0,25.3553,25.4868,25.3553,25.4046,13400.0
2005-04-20 10:20:00,30.93,30.97,30.9,30.9,5200.0,25.4293,25.4621,25.4046,25.4046,5200.0
2005-04-20 10:25:00,30.9,30.93,30.84,30.9,5200.0,25.4046,25.4293,25.3553,25.4046,5200.0
2005-04-20 10:30:00,30.89,30.91,30.8,30.82,14400.0,25.3964,25.4128,25.3224,25.3388,14400.0
2005-04-20 10:35:00,30.85,30.95,30.85,30.95,9800.0,25.3635,25.4457,25.3635,25.4457,9800.0
2005-04-20 10:40:00,30.94,30.96,30.91,30.92,15700.0,25.4375,25.4539,25.4128,25.421,15700.0
2005-04-20 10:45:00,30.92,30.95,30.92,30.95,19800.0,25.421,25.4457,25.421,25.4457,19800.0
2005-04-20 10:50:00,30.96,31.11,30.94,31.11,22500.0,25.4539,25.5773,25.4375,25.5773,22500.0
2005-04-20 10:55:00,31.11,31.11,31.0,31.06,7900.0,25.5773,25.5773,25.4868,25.5361,7900.0
2005-04-20 11:00:00,31.1,31.17,31.1,31.12,14500.0,25.569,25.6266,25.569,25.5855,14500.0
2005-04-20 11:05:00,31.13,31.13,31.02,31.06,31100.0,25.5937,25.5937,25.5033,25.5361,31100.0
2005-04-20 11:10:00,31.04,31.06,31.01,31.02,14400.0,25.5197,25.5361,25.495,25.5033,14400.0
2005-04-20 11:15:00,31.03,31.03,31.0,31.02,5200.0,25.5115,25.5115,25.4868,25.5033,5200.0
2005-04-20 11:20:00,31.03,31.03,30.97,30.97,4100.0,25.5115,25.5115,25.4621,25.4621,4100.0
2005-04-20 11:25:00,30.98,30.98,30.93,30.93,9500.0,25.4704,25.4704,25.4293,25.4293,9500.0
2005-04-20 11:30:00,30.93,30.94,30.89,30.91,8400.0,25.4293,25.4375,25.3964,25.4128,8400.0
2005-04-20 11:35:00,30.9,30.96,30.85,30.96,23200.0,25.4046,25.4539,25.3635,25.4539,23200.0
2005-04-20 11:40:00,30.96,30.96,30.95,30.96,2900.0,25.4539,25.4539,25.4457,25.4539,2900.0
2005-04-20 11:45:00,30.96,30.96,30.95,30.96,2500.0,25.4539,25.4539,25.4457,25.4539,2500.0
2005-04-20 11:50:00,30.98,31.06,30.98,31.06,6100.0,25.4704,25.5361,25.4704,25.5361,6100.0
2005-04-20 11:55:00,31.04,31.1,31.04,31.08,3500.0,25.5197,25.569,25.5197,25.5526,3500.0
2005-04-20 12:00:00,31.09,31.09,31.01,31.02,5400.0,25.5608,25.5608,25.495,25.5033,5400.0
2005-04-20 12:05:00,31.03,31.05,31.03,31.03,1900.0,25.5115,25.5279,25.5115,25.5115,1900.0
2005-04-20 12:10:00,31.04,31.04,31.02,31.04,6000.0,25.5197,25.5197,25.5033,25.5197,6000.0
2005-04-20 12:15:00,31.04,31.07,31.03,31.06,4500.0,25.5197,25.5444,25.5115,25.5361,4500.0
2005-04-20 12:20:00,31.07,31.07,31.04,31.04,2700.0,25.5444,25.5444,25.5197,25.5197,2700.0
2005-04-20 12:25:00,31.04,31.04,31.02,31.02,2700.0,25.5197,25.5197,25.5033,25.5033,2700.0
2005-04-20 12:30:00,31.02,31.05,31.02,31.05,4000.0,25.5033,25.5279,25.5033,25.5279,4000.0
2005-04-20 12:35:00,31.05,31.05,30.99,30.99,4600.0,25.5279,25.5279,25.4786,25.4786,4600.0
2005-04-20 12:40:00,30.99,31.01,30.99,31.01,3800.0,25.4786,25.495,25.4786,25.495,3800.0
2005-04-20 12:45:00,31.01,31.07,31.01,31.03,4000.0,25.495,25.5444,25.495,25.5115,4000.0
2005-04-20 12:50:00,31.02,31.02,30.95,30.98,8900.0,25.5033,25.5033,25.4457,25.4704,8900.0
2005-04-20 12:55:00,30.98,31.04,30.98,31.02,7000.0,25.4704,25.5197,25.4704,25.5033,7000.0
2005-04-20 13:00:00,31.02,31.05,31.01,31.01,21600.0,25.5033,25.5279,25.495,25.495,21600.0
2005-04-20 13:05:00,31.02,31.02,30.96,30.97,6900.0,25.5033,25.5033,25.4539,25.4621,6900.0
2005-04-20 13:10:00,30.97,30.97,30.94,30.94,4500.0,25.4621,25.4621,25.4375,25.4375,4500.0
2005-04-20 13:15:00,30.95,30.95,30.93,30.93,5500.0,25.4457,25.4457,25.4293,25.4293,5500.0
2005-04-20 13:20:00,30.92,30.93,30.91,30.91,3600.0,25.421,25.4293,25.4128,25.4128,3600.0
2005-04-20 13:25:00,30.91,30.94,30.9,30.94,15600.0,25.4128,25.4375,25.4046,25.4375,15600.0
2005-04-20 13:30:00,30.93,30.94,30.92,30.92,5000.0,25.4293,25.4375,25.421,25.421,5000.0
2005-04-20 13:35:00,30.93,30.96,30.91,30.96,7600.0,25.4293,25.4539,25.4128,25.4539,7600.0
2005-04-20 13:40:00,30.96,30.96,30.92,30.94,6600.0,25.4539,25.4539,25.421,25.4375,6600.0
2005-04-20 13:45:00,30.93,30.95,30.93,30.95,2600.0,25.4293,25.4457,25.4293,25.4457,2600.0
2005-04-20 13:50:00,30.95,30.95,30.9,30.91,5500.0,25.4457,25.4457,25.4046,25.4128,5500.0
2005-04-20 13:55:00,30.91,30.94,30.9,30.91,4600.0,25.4128,25.4375,25.4046,25.4128,4600.0
2005-04-20 14:00:00,30.91,30.94,30.81,30.84,20700.0,25.4128,25.4375,25.3306,25.3553,20700.0
2005-04-20 14:05:00,30.83,30.83,30.73,30.76,10900.0,25.347,25.347,25.2648,25.2895,10900.0
2005-04-20 14:10:00,30.76,30.85,30.75,30.82,21000.0,25.2895,25.3635,25.2813,25.3388,21000.0
2005-04-20 14:15:00,30.83,30.83,30.76,30.82,6700.0,25.347,25.347,25.2895,25.3388,6700.0
2005-04-20 14:20:00,30.82,30.84,30.8,30.81,6900.0,25.3388,25.3553,25.3224,25.3306,6900.0
2005-04-20 14:25:00,30.81,30.81,30.8,30.81,5900.0,25.3306,25.3306,25.3224,25.3306,5900.0
2005-04-20 14:30:00,30.82,30.83,30.79,30.83,21900.0,25.3388,25.347,25.3142,25.347,21900.0
2005-04-20 14:35:00,30.83,30.86,30.83,30.85,8400.0,25.347,25.3717,25.347,25.3635,8400.0
2005-04-20 14:40:00,30.85,30.86,30.81,30.84,7700.0,25.3635,25.3717,25.3306,25.3553,7700.0
2005-04-20 14:45:00,30.84,30.85,30.8,30.85,4700.0,25.3553,25.3635,25.3224,25.3635,4700.0
2005-04-20 14:50:00,30.85,30.85,30.79,30.81,4000.0,25.3635,25.3635,25.3142,25.3306,4000.0
2005-04-20 14:55:00,30.81,30.86,30.81,30.85,4400.0,25.3306,25.3717,25.3306,25.3635,4400.0
2005-04-20 15:00:00,30.85,30.89,30.82,30.87,6200.0,25.3635,25.3964,25.3388,25.3799,6200.0
2005-04-20 15:05:00,30.87,30.87,30.79,30.81,10300.0,25.3799,25.3799,25.3142,25.3306,10300.0
2005-04-20 15:10:00,30.79,30.81,30.71,30.71,7600.0,25.3142,25.3306,25.2484,25.2484,7600.0
2005-04-20 15:15:00,30.71,30.8,30.66,30.74,15700.0,25.2484,25.3224,25.2073,25.2731,15700.0
2005-04-20 15:20:00,30.77,30.82,30.72,30.77,12200.0,25.2977,25.3388,25.2566,25.2977,12200.0
2005-04-20 15:25:00,30.77,30.8,30.73,30.73,9200.0,25.2977,25.3224,25.2648,25.2648,9200.0
2005-04-20 15:30:00,30.74,30.82,30.73,30.79,17000.0,25.2731,25.3388,25.2648,25.3142,17000.0
2005-04-20 15:35:00,30.77,30.77,30.69,30.69,5300.0,25.2977,25.2977,25.2319,25.2319,5300.0
2005-04-20 15:40:00,30.7,30.7,30.62,30.63,12600.0,25.2402,25.2402,25.1744,25.1826,12600.0
2005-04-20 15:45:00,30.62,30.67,30.62,30.63,8600.0,25.1744,25.2155,25.1744,25.1826,8600.0
2005-04-20 15:50:00,30.63,30.68,30.63,30.66,8600.0,25.1826,25.2237,25.1826,25.2073,8600.0
2005-04-20 15:55:00,30.66,30.71,30.66,30.67,10900.0,25.2073,25.2484,25.2073,25.2155,10900.0
2005-04-21 09:30:00,31.15,31.5,31.15,31.4,14800.0,25.6101,25.8979,25.6101,25.8157,14800.0
2005-04-21 09:35:00,31.35,31.4,31.16,31.35,17300.0,25.7746,25.8157,25.6184,25.7746,17300.0
2005-04-21 09:40:00,31.38,31.46,31.31,31.38,13300.0,25.7992,25.865,25.7417,25.7992,13300.0
2005-04-21 09:45:00,31.38,31.74,31.38,31.73,32200.0,25.7992,26.0952,25.7992,26.087,32200.0
2005-04-21 09:50:00,31.72,31.85,31.63,31.77,23500.0,26.0788,26.1856,26.0048,26.1199,23500.0
2005-04-21 09:55:00,31.77,32.07,31.68,32.01,92400.0,26.1199,26.3665,26.0459,26.3172,92400.0
2005-04-21 10:00:00,32.0,32.08,31.93,32.07,45000.0,26.309,26.3747,26.2514,26.3665,45000.0
2005-04-21 10:05:00,32.06,32.47,32.06,32.4,56600.0,26.3583,26.6954,26.3583,26.6378,56600.0
2005-04-21 10:10:00,32.48,32.51,32.29,32.31,50900.0,26.7036,26.7283,26.5474,26.5638,50900.0
2005-04-21 10:15:00,32.31,32.37,32.28,32.37,16400.0,26.5638,26.6132,26.5392,26.6132,16400.0
2005-04-21 10:20:00,32.4,32.68,32.39,32.68,27800.0,26.6378,26.868,26.6296,26.868,27800.0
2005-04-21 10:25:00,32.68,32.9,32.47,32.57,34400.0,26.868,27.0489,26.6954,26.7776,34400.0
2005-04-21 10:30:00,32.57,32.57,32.3,32.4,41200.0,26.7776,26.7776,26.5556,26.6378,41200.0
2005-04-21 10:35:00,32.4,32.48,32.4,32.48,32100.0,26.6378,26.7036,26.6378,26.7036,32100.0
2005-04-21 10:40:00,32.48,32.48,32.43,32.43,13300.0,26.7036,26.7036,26.6625,26.6625,13300.0
2005-04-21 10:45:00,32.44,32.44,32.39,32.41,21100.0,26.6707,26.6707,26.6296,26.6461,21100.0
2005-04-21 10:50:00,32.41,32.43,32.4,32.42,8200.0,26.6461,26.6625,26.6378,26.6543,8200.0
2005-04-21 10:55:00,32.42,32.45,32.41,32.45,4600.0,26.6543,26.6789,26.6461,26.6789,4600.0
2005-04-21 11:00:00,32.44,32.44,32.4,32.43,3700.0,26.6707,26.6707,26.6378,26.6625,3700.0
2005-04-21 11:05:00,32.43,32.45,32.39,32.4,9700.0,26.6625,26.6789,26.6296,26.6378,9700.0
2005-04-21 11:10:00,32.39,32.39,32.28,32.37,9800.0,26.6296,26.6296,26.5392,26.6132,9800.0
2005-04-21 11:15:00,32.37,32.41,32.36,32.39,15600.0,26.6132,26.6461,26.6049,26.6296,15600.0
2005-04-21 11:20:00,32.39,32.4,32.33,32.34,17400.0,26.6296,26.6378,26.5803,26.5885,17400.0
2005-04-21 11:25:00,32.33,32.33,32.09,32.15,27700.0,26.5803,26.5803,26.383,26.4323,27700.0
2005-04-21 11:30:00,32.15,32.16,32.03,32.11,50100.0,26.4323,26.4405,26.3336,26.3994,50100.0
2005-04-21 11:35:00,32.14,32.23,32.11,32.23,31000.0,26.4241,26.4981,26.3994,26.4981,31000.0
2005-04-21 11:40:00,32.23,32.31,32.23,32.31,16900.0,26.4981,26.5638,26.4981,26.5638,16900.0
2005-04-21 11:45:00,32.31,32.31,32.14,32.25,17400.0,26.5638,26.5638,26.4241,26.5145,17400.0
2005-04-21 11:50:00,32.27,32.34,32.27,32.34,10300.0,26.531,26.5885,26.531,26.5885,10300.0
2005-04-21 11:55:00,32.35,32.37,32.32,32.36,18200.0,26.5967,26.6132,26.5721,26.6049,18200.0
2005-04-21 12:00:00,32.37,32.5,32.37,32.45,24800.0,26.6132,26.72,26.6132,26.6789,24800.0
2005-04-21 12:05:00,32.44,32.48,32.35,32.44,28000.0,26.6707,26.7036,26.5967,26.6707,28000.0
2005-04-21 12:10:00,32.44,32.44,32.35,32.37,22900.0,26.6707,26.6707,26.5967,26.6132,22900.0
2005-04-21 12:15:00,32.38,32.42,32.28,32.4,14600.0,26.6214,26.6543,26.5392,26.6378,14600.0
2005-04-21 12:20:00,32.4,32.4,32.34,32.35,20700.0,26.6378,26.6378,26.5885,26.5967,20700.0
2005-04-21 12:25:00,32.37,32.43,32.35,32.35,15900.0,26.6132,26.6625,26.5967,26.5967,15900.0
2005-04-21 12:30:00,32.35,32.39,32.35,32.39,8500.0,26.5967,26.6296,26.5967,26.6296,8500.0
2005-04-21 12:35:00,32.4,32.4,32.38,32.38,7400.0,26.6378,26.6378,26.6214,26.6214,7400.0
2005-04-21 12:40:00,32.4,32.43,32.38,32.38,11000.0,26.6378,26.6625,26.6214,26.6214,11000.0
2005-04-21 12:45:00,32.37,32.43,32.36,32.41,7600.0,26.6132,26.6625,26.6049,26.6461,7600.0
2005-04-21 12:50:00,32.45,32.48,32.44,32.46,6700.0,26.6789,26.7036,26.6707,26.6872,6700.0
2005-04-21 12:55:00,32.47,32.56,32.47,32.56,16500.0,26.6954,26.7694,26.6954,26.7694,16500.0
2005-04-21 13:00:00,32.46,32.55,32.46,32.54,10900.0,26.6872,26.7612,26.6872,26.7529,10900.0
2005-04-21 13:05:00,32.55,32.55,32.54,32.55,4600.0,26.7612,26.7612,26.7529,26.7612,4600.0
2005-04-21 13:10:00,32.55,32.56,32.5,32.51,12500.0,26.7612,26.7694,26.72,26.7283,12500.0
2005-04-21 13:15:00,32.5,32.5,32.46,32.5,10200.0,26.72,26.72,26.6872,26.72,10200.0
2005-04-21 13:20:00,32.51,32.56,32.5,32.53,11800.0,26.7283,26.7694,26.72,26.7447,11800.0
2005-04-21 13:25:00,32.51,32.51,32.46,32.47,5800.0,26.7283,26.7283,26.6872,26.6954,5800.0
2005-04-21 13:30:00,32.47,32.5,32.46,32.5,25700.0,26.6954,26.72,26.6872,26.72,25700.0
2005-04-21 13:35:00,32.5,32.5,32.45,32.48,26600.0,26.72,26.72,26.6789,26.7036,26600.0
2005-04-21 13:40:00,32.48,32.48,32.47,32.47,5800.0,26.7036,26.7036,26.6954,26.6954,5800.0
2005-04-21 13:45:00,32.48,32.52,32.48,32.52,15100.0,26.7036,26.7365,26.7036,26.7365,15100.0
2005-04-21 13:50:00,32.52,32.52,32.4,32.42,13700.0,26.7365,26.7365,26.6378,26.6543,13700.0
2005-04-21 13:55:00,32.4,32.41,32.35,32.37,6300.0,26.6378,26.6461,26.5967,26.6132,6300.0
2005-04-21 14:00:00,32.37,32.37,32.25,32.27,11400.0,26.6132,26.6132,26.5145,26.531,11400.0
2005-04-21 14:05:00,32.27,32.29,32.25,32.29,11700.0,26.531,26.5474,26.5145,26.5474,11700.0
2005-04-21 14:10:00,32.29,32.38,32.25,32.38,19400.0,26.5474,26.6214,26.5145,26.6214,19400.0
2005-04-21 14:15:00,32.38,32.41,32.35,32.4,107400.0,26.6214,26.6461,26.5967,26.6378,107400.0
2005-04-21 14:20:00,32.41,32.43,32.38,32.43,7000.0,26.6461,26.6625,26.6214,26.6625,7000.0
2005-04-21 14:25:00,32.43,32.51,32.43,32.51,7600.0,26.6625,26.7283,26.6625,26.7283,7600.0
2005-04-21 14:30:00,32.51,32.51,32.27,32.27,17000.0,26.7283,26.7283,26.531,26.531,17000.0
2005-04-21 14:35:00,32.25,32.28,32.2,32.27,18300.0,26.5145,26.5392,26.4734,26.531,18300.0
2005-04-21 14:40:00,32.28,32.3,32.2,32.2,9900.0,26.5392,26.5556,26.4734,26.4734,9900.0
2005-04-21 14:45:00,32.21,32.27,32.19,32.27,17700.0,26.4816,26.531,26.4652,26.531,17700.0
2005-04-21 14:50:00,32.26,32.27,32.25,32.26,18100.0,26.5227,26.531,26.5145,26.5227,18100.0
2005-04-21 14:55:00,32.27,32.27,32.26,32.26,15800.0,26.531,26.531,26.5227,26.5227,15800.0
2005-04-21 15:00:00,32.27,32.27,32.24,32.24,96600.0,26.531,26.531,26.5063,26.5063,96600.0
2005-04-21 15:05:00,32.24,32.3,32.23,32.28,60300.0,26.5063,26.5556,26.4981,26.5392,60300.0
2005-04-21 15:10:00,32.27,32.28,32.24,32.28,12400.0,26.531,26.5392,26.5063,26.5392,12400.0
2005-04-21 15:15:00,32.28,32.28,32.21,32.25,61500.0,26.5392,26.5392,26.4816,26.5145,61500.0
2005-04-21 15:20:00,32.25,32.3,32.24,32.3,22700.0,26.5145,26.5556,26.5063,26.5556,22700.0
2005-04-21 15:25:00,32.32,32.38,32.31,32.35,20800.0,26.5721,26.6214,26.5638,26.5967,20800.0
2005-04-21 15:30:00,32.37,32.51,32.37,32.44,86600.0,26.6132,26.7283,26.6132,26.6707,86600.0
2005-04-21 15:35:00,32.45,32.46,32.38,32.4,16500.0,26.6789,26.6872,26.6214,26.6378,16500.0
2005-04-21 15:40:00,32.41,32.48,32.39,32.43,23300.0,26.6461,26.7036,26.6296,26.6625,23300.0
2005-04-21 15:45:00,32.44,32.46,32.42,32.44,76100.0,26.6707,26.6872,26.6543,26.6707,76100.0
2005-04-21 15:50:00,32.44,32.5,32.42,32.49,29000.0,26.6707,26.72,26.6543,26.7118,29000.0
2005-04-21 15:55:00,32.49,32.54,32.49,32.54,36200.0,26.7118,26.7529,26.7118,26.7529,36200.0
2005-04-22 09:30:00,32.59,32.88,32.59,32.85,32100.0,26.794,27.0325,26.794,27.0078,32100.0
2005-04-22 09:35:00,32.84,32.9,32.84,32.9,20000.0,26.9996,27.0489,26.9996,27.0489,20000.0
2005-04-22 09:40:00,32.89,32.94,32.89,32.94,5800.0,27.0407,27.0818,27.0407,27.0818,5800.0
2005-04-22 09:45:00,32.96,32.98,32.96,32.98,8900.0,27.0982,27.1147,27.0982,27.1147,8900.0
2005-04-22 09:50:00,32.98,32.99,32.94,32.97,15400.0,27.1147,27.1229,27.0818,27.1065,15400.0
2005-04-22 09:55:00,32.97,32.97,32.89,32.9,7100.0,27.1065,27.1065,27.0407,27.0489,7100.0
2005-04-22 10:00:00,32.93,32.93,32.8,32.84,19800.0,27.0736,27.0736,26.9667,26.9996,19800.0
2005-04-22 10:05:00,32.85,32.88,32.84,32.88,7700.0,27.0078,27.0325,26.9996,27.0325,7700.0
2005-04-22 10:10:00,32.88,32.95,32.87,32.95,11300.0,27.0325,27.09,27.0242,27.09,11300.0
2005-04-22 10:15:00,32.94,32.97,32.91,32.95,22800.0,27.0818,27.1065,27.0571,27.09,22800.0
2005-04-22 10:20:00,32.95,32.96,32.94,32.94,11600.0,27.09,27.0982,27.0818,27.0818,11600.0
2005-04-22 10:25:00,32.94,32.94,32.92,32.92,6200.0,27.0818,27.0818,27.0654,27.0654,6200.0
2005-04-22 10:30:00,32.92,32.93,32.89,32.91,17500.0,27.0654,27.0736,27.0407,27.0571,17500.0
2005-04-22 10:35:00,32.93,32.97,32.92,32.97,7100.0,27.0736,27.1065,27.0654,27.1065,7100.0
2005-04-22 10:40:00,32.97,32.97,32.96,32.97,10200.0,27.1065,27.1065,27.0982,27.1065,10200.0
2005-04-22 10:45:00,32.97,33.1,32.97,33.1,22200.0,27.1065,27.2133,27.1065,27.2133,22200.0
2005-04-22 10:50:00,33.03,33.2,33.03,33.2,35400.0,27.1558,27.2956,27.1558,27.2956,35400.0
2005-04-22 10:55:00,33.19,33.28,33.19,33.27,13200.0,27.2873,27.3613,27.2873,27.3531,13200.0
2005-04-22 11:00:00,33.27,33.3,33.26,33.28,12300.0,27.3531,27.3778,27.3449,27.3613,12300.0
2005-04-22 11:05:00,33.27,33.27,33.15,33.17,17200.0,27.3531,27.3531,27.2544,27.2709,17200.0
2005-04-22 11:10:00,33.17,33.18,33.17,33.18,5700.0,27.2709,27.2791,27.2709,27.2791,5700.0
2005-04-22 11:15:00,33.18,33.19,33.17,33.19,13200.0,27.2791,27.2873,27.2709,27.2873,13200.0
2005-04-22 11:20:00,33.18,33.3,33.17,33.3,14100.0,27.2791,27.3778,27.2709,27.3778,14100.0
2005-04-22 11:25:00,33.3,33.37,33.3,33.36,17300.0,27.3778,27.4353,27.3778,27.4271,17300.0
2005-04-22 11:30:00,33.36,33.37,33.34,33.35,7300.0,27.4271,27.4353,27.4107,27.4189,7300.0
2005-04-22 11:35:00,33.35,33.35,33.31,33.31,10600.0,27.4189,27.4189,27.386,27.386,10600.0
2005-04-22 11:40:00,33.32,33.35,33.31,33.35,27700.0,27.3942,27.4189,27.386,27.4189,27700.0
2005-04-22 11:45:00,33.35,33.43,33.34,33.38,15700.0,27.4189,27.4847,27.4107,27.4435,15700.0
2005-04-22 11:50:00,33.38,33.38,33.35,33.38,7400.0,27.4435,27.4435,27.4189,27.4435,7400.0
2005-04-22 11:55:00,33.37,33.42,33.37,33.42,17700.0,27.4353,27.4764,27.4353,27.4764,17700.0
2005-04-22 12:00:00,33.42,33.46,33.4,33.41,26800.0,27.4764,27.5093,27.46,27.4682,26800.0
2005-04-22 12:05:00,33.41,33.41,33.33,33.33,6900.0,27.4682,27.4682,27.4024,27.4024,6900.0
2005-04-22 12:10:00,33.34,33.34,33.33,33.33,5000.0,27.4107,27.4107,27.4024,27.4024,5000.0
2005-04-22 12:15:00,33.33,33.39,33.33,33.38,10700.0,27.4024,27.4518,27.4024,27.4435,10700.0
2005-04-22 12:20:00,33.39,33.59,33.39,33.58,46100.0,27.4518,27.6162,27.4518,27.608,46100.0
2005-04-22 12:25:00,33.58,33.67,33.58,33.66,25500.0,27.608,27.682,27.608,27.6737,25500.0
2005-04-22 12:30:00,33.67,33.67,33.62,33.62,16400.0,27.682,27.682,27.6409,27.6409,16400.0
2005-04-22 12:35:00,33.62,33.67,33.61,33.67,10000.0,27.6409,27.682,27.6326,27.682,10000.0
2005-04-22 12:40:00,33.67,33.79,33.67,33.77,18600.0,27.682,27.7806,27.682,27.7642,18600.0
2005-04-22 12:45:00,33.75,33.79,33.74,33.78,11500.0,27.7477,27.7806,27.7395,27.7724,11500.0
2005-04-22 12:50:00,33.78,33.8,33.73,33.73,10600.0,27.7724,27.7888,27.7313,27.7313,10600.0
2005-04-22 12:55:00,33.72,33.72,33.68,33.69,14500.0,27.7231,27.7231,27.6902,27.6984,14500.0
2005-04-22 13:00:00,33.69,33.72,33.65,33.65,11100.0,27.6984,27.7231,27.6655,27.6655,11100.0
2005-04-22 13:05:00,33.63,33.63,33.4,33.4,15100.0,27.6491,27.6491,27.46,27.46,15100.0
2005-04-22 13:10:00,33.4,33.41,33.36,33.41,8700.0,27.46,27.4682,27.4271,27.4682,8700.0
2005-04-22 13:15:00,33.41,33.41,33.38,33.38,1900.0,27.4682,27.4682,27.4435,27.4435,1900.0
2005-04-22 13:20:00,33.38,33.4,33.36,33.4,17200.0,27.4435,27.46,27.4271,27.46,17200.0
2005-04-22 13:25:00,33.4,33.42,33.39,33.41,6700.0,27.46,27.4764,27.4518,27.4682,6700.0
2005-04-22 13:30:00,33.41,33.53,33.41,33.53,10300.0,27.4682,27.5669,27.4682,27.5669,10300.0
2005-04-22 13:35:00,33.54,33.56,33.53,33.56,12300.0,27.5751,27.5915,27.5669,27.5915,12300.0
2005-04-22 13:40:00,33.56,33.63,33.45,33.52,21800.0,27.5915,27.6491,27.5011,27.5586,21800.0
2005-04-22 13:45:00,33.52,33.52,33.44,33.44,3000.0,27.5586,27.5586,27.4929,27.4929,3000.0
2005-04-22 13:50:00,33.45,33.46,33.44,33.46,4000.0,27.5011,27.5093,27.4929,27.5093,4000.0
2005-04-22 13:55:00,33.45,33.46,33.35,33.37,19400.0,27.5011,27.5093,27.4189,27.4353,19400.0
2005-04-22 14:00:00,33.38,33.38,33.25,33.29,18100.0,27.4435,27.4435,27.3367,27.3695,18100.0
2005-04-22 14:05:00,33.29,33.31,33.29,33.3,10300.0,27.3695,27.386,27.3695,27.3778,10300.0
2005-04-22 14:10:00,33.29,33.29,33.2,33.2,9000.0,27.3695,27.3695,27.2956,27.2956,9000.0
2005-04-22 14:15:00,33.2,33.21,33.1,33.12,19100.0,27.2956,27.3038,27.2133,27.2298,19100.0
2005-04-22 14:20:00,33.12,33.12,32.97,33.0,24000.0,27.2298,27.2298,27.1065,27.1311,24000.0
2005-04-22 14:25:00,33.0,33.03,33.0,33.03,9800.0,27.1311,27.1558,27.1311,27.1558,9800.0
2005-04-22 14:30:00,33.03,33.05,33.02,33.05,7600.0,27.1558,27.1722,27.1476,27.1722,7600.0
2005-04-22 14:35:00,33.03,33.04,32.94,32.94,7400.0,27.1558,27.164,27.0818,27.0818,7400.0
2005-04-22 14:40:00,32.95,33.0,32.9,32.91,59700.0,27.09,27.1311,27.0489,27.0571,59700.0
2005-04-22 14:45:00,32.93,32.93,32.82,32.82,16800.0,27.0736,27.0736,26.9831,26.9831,16800.0
2005-04-22 14:50:00,32.82,32.84,32.82,32.84,10400.0,26.9831,26.9996,26.9831,26.9996,10400.0
2005-04-22 14:55:00,32.84,32.85,32.82,32.82,17700.0,26.9996,27.0078,26.9831,26.9831,17700.0
2005-04-22 15:00:00,32.82,32.9,32.82,32.89,11500.0,26.9831,27.0489,26.9831,27.0407,11500.0
2005-04-22 15:05:00,32.87,32.91,32.86,32.88,11900.0,27.0242,27.0571,27.016,27.0325,11900.0
2005-04-22 15:10:00,32.88,32.88,32.83,32.83,11100.0,27.0325,27.0325,26.9914,26.9914,11100.0
2005-04-22 15:15:00,32.85,32.85,32.77,32.81,82700.0,27.0078,27.0078,26.942,26.9749,82700.0
2005-04-22 15:20:00,32.8,32.81,32.76,32.78,49100.0,26.9667,26.9749,26.9338,26.9502,49100.0
2005-04-22 15:25:00,32.77,32.77,32.7,32.75,84300.0,26.942,26.942,26.8845,26.9256,84300.0
2005-04-22 15:30:00,32.75,32.75,32.6,32.62,36900.0,26.9256,26.9256,26.8023,26.8187,36900.0
2005-04-22 15:35:00,32.62,32.71,32.62,32.7,66800.0,26.8187,26.8927,26.8187,26.8845,66800.0
2005-04-22 15:40:00,32.71,32.72,32.66,32.66,38500.0,26.8927,26.9009,26.8516,26.8516,38500.0
2005-04-22 15:45:00,32.67,32.73,32.6,32.62,46700.0,26.8598,26.9091,26.8023,26.8187,46700.0
2005-04-22 15:50:00,32.63,32.76,32.61,32.76,148900.0,26.8269,26.9338,26.8105,26.9338,148900.0
2005-04-22 15:55:00,32.75,32.84,32.75,32.84,24200.0,26.9256,26.9996,26.9256,26.9996,24200.0
2005-04-25 09:35:00,33.23,33.35,33.23,33.35,5000.0,27.3202,27.4189,27.3202,27.4189,5000.0
2005-04-25 09:40:00,33.34,33.39,33.34,33.38,19600.0,27.4107,27.4518,27.4107,27.4435,19600.0
2005-04-25 09:45:00,33.38,33.55,33.38,33.51,57600.0,27.4435,27.5833,27.4435,27.5504,57600.0
2005-04-25 09:50:00,33.51,33.65,33.49,33.65,16200.0,27.5504,27.6655,27.534,27.6655,16200.0
2005-04-25 09:55:00,33.65,33.66,33.62,33.62,19200.0,27.6655,27.6737,27.6409,27.6409,19200.0
2005-04-25 10:00:00,33.61,33.65,33.55,33.62,18100.0,27.6326,27.6655,27.5833,27.6409,18100.0
2005-04-25 10:05:00,33.6,33.8,33.59,33.77,23400.0,27.6244,27.7888,27.6162,27.7642,23400.0
2005-04-25 10:10:00,33.78,33.84,33.77,33.79,13800.0,27.7724,27.8217,27.7642,27.7806,13800.0
2005-04-25 10:15:00,33.8,33.85,33.8,33.85,18200.0,27.7888,27.83,27.7888,27.83,18200.0
2005-04-25 10:20:00,33.85,33.89,33.79,33.8,21900.0,27.83,27.8628,27.7806,27.7888,21900.0
2005-04-25 10:25:00,33.81,33.81,33.78,33.79,6700.0,27.7971,27.7971,27.7724,27.7806,6700.0
2005-04-25 10:30:00,33.79,33.92,33.79,33.91,68100.0,27.7806,27.8875,27.7806,27.8793,68100.0
2005-04-25 10:35:00,33.92,34.0,33.92,33.99,28600.0,27.8875,27.9533,27.8875,27.9451,28600.0
2005-04-25 10:40:00,33.99,34.06,33.95,33.95,16300.0,27.9451,28.0026,27.9122,27.9122,16300.0
2005-04-25 10:45:00,33.95,33.95,33.9,33.94,10400.0,27.9122,27.9122,27.8711,27.9039,10400.0
2005-04-25 10:50:00,33.94,33.97,33.94,33.97,6400.0,27.9039,27.9286,27.9039,27.9286,6400.0
2005-04-25 10:55:00,33.99,34.0,33.85,33.85,25300.0,27.9451,27.9533,27.83,27.83,25300.0
2005-04-25 11:00:00,33.86,33.94,33.84,33.84,14900.0,27.8382,27.9039,27.8217,27.8217,14900.0
2005-04-25 11:05:00,33.84,33.86,33.8,33.82,14700.0,27.8217,27.8382,27.7888,27.8053,14700.0
2005-04-25 11:10:00,33.82,33.82,33.72,33.74,12500.0,27.8053,27.8053,27.7231,27.7395,12500.0
2005-04-25 11:15:00,33.74,33.75,33.68,33.71,24200.0,27.7395,27.7477,27.6902,27.7149,24200.0
2005-04-25 11:20:00,33.73,33.74,33.7,33.73,16100.0,27.7313,27.7395,27.7066,27.7313,16100.0
2005-04-25 11:25:00,33.74,33.78,33.73,33.78,14500.0,27.7395,27.7724,27.7313,27.7724,14500.0
2005-04-25 11:30:00,33.78,33.83,33.78,33.81,13200.0,27.7724,27.8135,27.7724,27.7971,13200.0
2005-04-25 11:35:00,33.81,33.84,33.81,33.84,15700.0,27.7971,27.8217,27.7971,27.8217,15700.0
2005-04-25 11:40:00,33.84,33.92,33.83,33.91,17800.0,27.8217,27.8875,27.8135,27.8793,17800.0
2005-04-25 11:45:00,33.91,33.96,33.91,33.96,18900.0,27.8793,27.9204,27.8793,27.9204,18900.0
2005-04-25 11:50:00,33.99,33.99,33.86,33.91,14800.0,27.9451,27.9451,27.8382,27.8793,14800.0
2005-04-25 11:55:00,33.92,33.93,33.89,33.89,5900.0,27.8875,27.8957,27.8628,27.8628,5900.0
2005-04-25 12:00:00,33.9,33.9,33.84,33.85,7700.0,27.8711,27.8711,27.8217,27.83,7700.0
2005-04-25 12:05:00,33.83,33.88,33.8,33.88,9100.0,27.8135,27.8546,27.7888,27.8546,9100.0
2005-04-25 12:10:00,33.86,33.89,33.86,33.89,5600.0,27.8382,27.8628,27.8382,27.8628,5600.0
2005-04-25 12:15:00,33.87,33.87,33.82,33.82,4000.0,27.8464,27.8464,27.8053,27.8053,4000.0
2005-04-25 12:20:00,33.81,33.81,33.79,33.81,7100.0,27.7971,27.7971,27.7806,27.7971,7100.0
2005-04-25 12:25:00,33.82,33.86,33.82,33.86,6400.0,27.8053,27.8382,27.8053,27.8382,6400.0
2005-04-25 12:30:00,33.85,33.85,33.85,33.85,3300.0,27.83,27.83,27.83,27.83,3300.0
2005-04-25 12:35:00,33.84,33.84,33.8,33.81,7100.0,27.8217,27.8217,27.7888,27.7971,7100.0
2005-04-25 12:40:00,33.81,33.81,33.78,33.79,6700.0,27.7971,27.7971,27.7724,27.7806,6700.0
2005-04-25 12:45:00,33.8,33.8,33.77,33.79,3400.0,27.7888,27.7888,27.7642,27.7806,3400.0
2005-04-25 12:50:00,33.8,33.84,33.8,33.82,3900.0,27.7888,27.8217,27.7888,27.8053,3900.0
2005-04-25 12:55:00,33.83,33.84,33.81,33.81,4200.0,27.8135,27.8217,27.7971,27.7971,4200.0
2005-04-25 13:00:00,33.81,33.81,33.74,33.78,5900.0,27.7971,27.7971,27.7395,27.7724,5900.0
2005-04-25 13:05:00,33.77,33.78,33.77,33.78,3400.0,27.7642,27.7724,27.7642,27.7724,3400.0
2005-04-25 13:10:00,33.78,33.78,33.75,33.77,6900.0,27.7724,27.7724,27.7477,27.7642,6900.0
2005-04-25 13:15:00,33.77,33.86,33.77,33.82,8800.0,27.7642,27.8382,27.7642,27.8053,8800.0
2005-04-25 13:20:00,33.82,33.83,33.8,33.82,5800.0,27.8053,27.8135,27.7888,27.8053,5800.0
2005-04-25 13:25:00,33.82,33.82,33.8,33.8,3000.0,27.8053,27.8053,27.7888,27.7888,3000.0
2005-04-25 13:30:00,33.81,33.89,33.81,33.89,11000.0,27.7971,27.8628,27.7971,27.8628,11000.0
2005-04-25 13:35:00,33.87,33.89,33.83,33.88,4300.0,27.8464,27.8628,27.8135,27.8546,4300.0
2005-04-25 13:40:00,33.88,33.88,33.84,33.85,11700.0,27.8546,27.8546,27.8217,27.83,11700.0
2005-04-25 13:45:00,33.85,33.87,33.84,33.85,4800.0,27.83,27.8464,27.8217,27.83,4800.0
2005-04-25 13:50:00,33.85,33.85,33.83,33.85,3200.0,27.83,27.83,27.8135,27.83,3200.0
2005-04-25 13:55:00,33.85,33.86,33.85,33.85,4300.0,27.83,27.8382,27.83,27.83,4300.0
2005-04-25 14:00:00,33.85,33.86,33.85,33.85,11100.0,27.83,27.8382,27.83,27.83,11100.0
2005-04-25 14:05:00,33.84,33.85,33.8,33.8,14800.0,27.8217,27.83,27.7888,27.7888,14800.0
2005-04-25 14:10:00,33.8,33.89,33.8,33.89,10400.0,27.7888,27.8628,27.7888,27.8628,10400.0
2005-04-25 14:15:00,33.89,33.99,33.89,33.93,12100.0,27.8628,27.9451,27.8628,27.8957,12100.0
2005-04-25 14:20:00,33.93,33.93,33.88,33.89,6500.0,27.8957,27.8957,27.8546,27.8628,6500.0
2005-04-25 14:25:00,33.89,33.95,33.88,33.92,9200.0,27.8628,27.9122,27.8546,27.8875,9200.0
2005-04-25 14:30:00,33.93,33.93,33.9,33.91,17000.0,27.8957,27.8957,27.8711,27.8793,17000.0
2005-04-25 14:35:00,33.9,33.95,33.9,33.94,6600.0,27.8711,27.9122,27.8711,27.9039,6600.0
2005-04-25 14:40:00,33.94,33.95,33.92,33.92,6400.0,27.9039,27.9122,27.8875,27.8875,6400.0
2005-04-25 14:45:00,33.92,33.92,33.87,33.87,4000.0,27.8875,27.8875,27.8464,27.8464,4000.0
2005-04-25 14:50:00,33.87,33.88,33.86,33.88,7200.0,27.8464,27.8546,27.8382,27.8546,7200.0
2005-04-25 14:55:00,33.88,33.93,33.88,33.89,7900.0,27.8546,27.8957,27.8546,27.8628,7900.0
2005-04-25 15:00:00,33.88,33.88,33.74,33.74,12800.0,27.8546,27.8546,27.7395,27.7395,12800.0
2005-04-25 15:05:00,33.74,33.75,33.71,33.73,9900.0,27.7395,27.7477,27.7149,27.7313,9900.0
2005-04-25 15:10:00,33.73,33.74,33.72,33.72,16400.0,27.7313,27.7395,27.7231,27.7231,16400.0
2005-04-25 15:15:00,33.72,33.72,33.69,33.7,9100.0,27.7231,27.7231,27.6984,27.7066,9100.0
2005-04-25 15:20:00,33.7,33.75,33.69,33.7,32500.0,27.7066,27.7477,27.6984,27.7066,32500.0
2005-04-25 15:25:00,33.71,33.76,33.7,33.76,23300.0,27.7149,27.756,27.7066,27.756,23300.0
2005-04-25 15:30:00,33.76,33.84,33.76,33.83,10300.0,27.756,27.8217,27.756,27.8135,10300.0
2005-04-25 15:35:00,33.85,33.85,33.83,33.83,9000.0,27.83,27.83,27.8135,27.8135,9000.0
2005-04-25 15:40:00,33.84,33.92,33.83,33.91,9800.0,27.8217,27.8875,27.8135,27.8793,9800.0
2005-04-25 15:45:00,33.91,33.92,33.86,33.87,13000.0,27.8793,27.8875,27.8382,27.8464,13000.0
2005-04-25 15:50:00,33.87,33.87,33.84,33.84,21600.0,27.8464,27.8464,27.8217,27.8217,21600.0
2005-04-25 15:55:00,33.85,33.85,33.83,33.84,27800.0,27.83,27.83,27.8135,27.8217,27800.0
2005-04-26 09:30:00,33.5,33.6,33.47,33.57,51100.0,27.5422,27.6244,27.5175,27.5998,51100.0
2005-04-26 09:35:00,33.51,33.51,33.45,33.45,4700.0,27.5504,27.5504,27.5011,27.5011,4700.0
2005-04-26 09:40:00,33.5,33.5,33.41,33.5,12300.0,27.5422,27.5422,27.4682,27.5422,12300.0
2005-04-26 09:45:00,33.5,33.53,33.46,33.52,13800.0,27.5422,27.5669,27.5093,27.5586,13800.0
2005-04-26 09:50:00,33.51,33.57,33.51,33.55,8700.0,27.5504,27.5998,27.5504,27.5833,8700.0
2005-04-26 09:55:00,33.54,33.6,33.52,33.59,8300.0,27.5751,27.6244,27.5586,27.6162,8300.0
2005-04-26 10:00:00,33.59,33.59,33.5,33.5,24400.0,27.6162,27.6162,27.5422,27.5422,24400.0
2005-04-26 10:05:00,33.51,33.59,33.51,33.56,11800.0,27.5504,27.6162,27.5504,27.5915,11800.0
2005-04-26 10:10:00,33.55,33.58,33.53,33.57,11400.0,27.5833,27.608,27.5669,27.5998,11400.0
2005-04-26 10:15:00,33.6,33.75,33.59,33.65,37800.0,27.6244,27.7477,27.6162,27.6655,37800.0
2005-04-26 10:20:00,33.66,33.66,33.58,33.6,11500.0,27.6737,27.6737,27.608,27.6244,11500.0
2005-04-26 10:25:00,33.59,33.59,33.53,33.53,4700.0,27.6162,27.6162,27.5669,27.5669,4700.0
2005-04-26 10:30:00,33.54,33.63,33.54,33.63,13500.0,27.5751,27.6491,27.5751,27.6491,13500.0
2005-04-26 10:35:00,33.63,33.67,33.63,33.65,17100.0,27.6491,27.682,27.6491,27.6655,17100.0
2005-04-26 10:40:00,33.66,33.66,33.62,33.66,4300.0,27.6737,27.6737,27.6409,27.6737,4300.0
2005-04-26 10:45:00,33.66,33.7,33.64,33.7,7900.0,27.6737,27.7066,27.6573,27.7066,7900.0
2005-04-26 10:50:00,33.7,33.8,33.7,33.77,17300.0,27.7066,27.7888,27.7066,27.7642,17300.0
2005-04-26 10:55:00,33.76,33.8,33.73,33.74,11700.0,27.756,27.7888,27.7313,27.7395,11700.0
2005-04-26 11:00:00,33.74,33.76,33.7,33.7,9400.0,27.7395,27.756,27.7066,27.7066,9400.0
2005-04-26 11:05:00,33.7,33.7,33.6,33.62,16700.0,27.7066,27.7066,27.6244,27.6409,16700.0
2005-04-26 11:10:00,33.62,33.65,33.57,33.6,15500.0,27.6409,27.6655,27.5998,27.6244,15500.0
2005-04-26 11:15:00,33.59,33.59,33.55,33.55,12000.0,27.6162,27.6162,27.5833,27.5833,12000.0
2005-04-26 11:20:00,33.55,33.55,33.47,33.47,9800.0,27.5833,27.5833,27.5175,27.5175,9800.0
2005-04-26 11:25:00,33.47,33.53,33.47,33.53,17000.0,27.5175,27.5669,27.5175,27.5669,17000.0
2005-04-26 11:30:00,33.53,33.53,33.47,33.48,3700.0,27.5669,27.5669,27.5175,27.5258,3700.0
2005-04-26 11:35:00,33.48,33.49,33.43,33.43,4400.0,27.5258,27.534,27.4847,27.4847,4400.0
2005-04-26 11:40:00,33.44,33.49,33.42,33.49,8600.0,27.4929,27.534,27.4764,27.534,8600.0
2005-04-26 11:45:00,33.48,33.48,33.43,33.43,8500.0,27.5258,27.5258,27.4847,27.4847,8500.0
2005-04-26 11:50:00,33.43,33.43,33.42,33.42,5100.0,27.4847,27.4847,27.4764,27.4764,5100.0
2005-04-26 11:55:00,33.45,33.51,33.42,33.42,10900.0,27.5011,27.5504,27.4764,27.4764,10900.0
2005-04-26 12:00:00,33.41,33.44,33.37,33.4,8200.0,27.4682,27.4929,27.4353,27.46,8200.0
2005-04-26 12:05:00,33.38,33.38,33.32,33.33,9100.0,27.4435,27.4435,27.3942,27.4024,9100.0
2005-04-26 12:10:00,33.33,33.33,33.3,33.31,6600.0,27.4024,27.4024,27.3778,27.386,6600.0
2005-04-26 12:15:00,33.31,33.34,33.3,33.34,7700.0,27.386,27.4107,27.3778,27.4107,7700.0
2005-04-26 12:20:00,33.31,33.37,33.31,33.34,2900.0,27.386,27.4353,27.386,27.4107,2900.0
2005-04-26 12:25:00,33.37,33.37,33.32,33.32,3400.0,27.4353,27.4353,27.3942,27.3942,3400.0
2005-04-26 12:30:00,33.32,33.35,33.31,33.33,7000.0,27.3942,27.4189,27.386,27.4024,7000.0
2005-04-26 12:35:00,33.34,33.34,33.3,33.34,6600.0,27.4107,27.4107,27.3778,27.4107,6600.0
2005-04-26 12:40:00,33.33,33.34,33.31,33.32,3000.0,27.4024,27.4107,27.386,27.3942,3000.0
2005-04-26 12:45:00,33.32,33.34,33.25,33.33,9600.0,27.3942,27.4107,27.3367,27.4024,9600.0
2005-04-26 12:50:00,33.32,33.35,33.3,33.31,4400.0,27.3942,27.4189,27.3778,27.386,4400.0
2005-04-26 12:55:00,33.3,33.35,33.3,33.35,5000.0,27.3778,27.4189,27.3778,27.4189,5000.0
2005-04-26 13:00:00,33.32,33.33,33.25,33.28,12000.0,27.3942,27.4024,27.3367,27.3613,12000.0
2005-04-26 13:05:00,33.28,33.3,33.25,33.27,9800.0,27.3613,27.3778,27.3367,27.3531,9800.0
2005-04-26 13:10:00,33.27,33.29,33.24,33.25,3600.0,27.3531,27.3695,27.3284,27.3367,3600.0
2005-04-26 13:15:00,33.24,33.32,33.23,33.28,10300.0,27.3284,27.3942,27.3202,27.3613,10300.0
2005-04-26 13:20:00,33.29,33.3,33.26,33.26,3800.0,27.3695,27.3778,27.3449,27.3449,3800.0
2005-04-26 13:25:00,33.26,33.26,33.15,33.21,7400.0,27.3449,27.3449,27.2544,27.3038,7400.0
2005-04-26 13:30:00,33.21,33.23,33.15,33.2,4600.0,27.3038,27.3202,27.2544,27.2956,4600.0
2005-04-26 13:35:00,33.23,33.23,33.16,33.21,10400.0,27.3202,27.3202,27.2627,27.3038,10400.0
2005-04-26 13:40:00,33.21,33.27,33.21,33.26,5700.0,27.3038,27.3531,27.3038,27.3449,5700.0
2005-04-26 13:45:00,33.26,33.27,33.22,33.25,7000.0,27.3449,27.3531,27.312,27.3367,7000.0
2005-04-26 13:50:00,33.25,33.29,33.24,33.25,10500.0,27.3367,27.3695,27.3284,27.3367,10500.0
2005-04-26 13:55:00,33.28,33.32,33.28,33.29,6700.0,27.3613,27.3942,27.3613,27.3695,6700.0
2005-04-26 14:00:00,33.27,33.28,33.23,33.23,7800.0,27.3531,27.3613,27.3202,27.3202,7800.0
2005-04-26 14:05:00,33.23,33.23,33.11,33.11,8100.0,27.3202,27.3202,27.2216,27.2216,8100.0
2005-04-26 14:10:00,33.14,33.18,33.12,33.12,7600.0,27.2462,27.2791,27.2298,27.2298,7600.0
2005-04-26 14:15:00,33.12,33.12,33.07,33.07,11700.0,27.2298,27.2298,27.1887,27.1887,11700.0
2005-04-26 14:20:00,33.1,33.1,33.03,33.04,11800.0,27.2133,27.2133,27.1558,27.164,11800.0
2005-04-26 14:25:00,33.04,33.05,33.02,33.03,5000.0,27.164,27.1722,27.1476,27.1558,5000.0
2005-04-26 14:30:00,33.03,33.07,33.01,33.06,6600.0,27.1558,27.1887,27.1393,27.1805,6600.0
2005-04-26 14:35:00,33.05,33.07,33.04,33.05,7900.0,27.1722,27.1887,27.164,27.1722,7900.0
2005-04-26 14:40:00,33.05,33.07,33.04,33.04,7700.0,27.1722,27.1887,27.164,27.164,7700.0
2005-04-26 14:45:00,33.02,33.04,33.01,33.01,10700.0,27.1476,27.164,27.1393,27.1393,10700.0
2005-04-26 14:50:00,33.01,33.05,33.01,33.04,12000.0,27.1393,27.1722,27.1393,27.164,12000.0
2005-04-26 14:55:00,33.05,33.05,33.0,33.02,9800.0,27.1722,27.1722,27.1311,27.1476,9800.0
2005-04-26 15:00:00,33.01,33.05,32.99,33.03,11700.0,27.1393,27.1722,27.1229,27.1558,11700.0
2005-04-26 15:05:00,33.03,33.03,33.0,33.01,7600.0,27.1558,27.1558,27.1311,27.1393,7600.0
2005-04-26 15:10:00,33.03,33.05,33.02,33.04,18500.0,27.1558,27.1722,27.1476,27.164,18500.0
2005-04-26 15:15:00,33.04,33.05,33.01,33.04,14200.0,27.164,27.1722,27.1393,27.164,14200.0
2005-04-26 15:20:00,33.04,33.13,33.04,33.08,8000.0,27.164,27.238,27.164,27.1969,8000.0
2005-04-26 15:25:00,33.09,33.15,33.05,33.06,15400.0,27.2051,27.2544,27.1722,27.1805,15400.0
2005-04-26 15:30:00,33.07,33.11,33.05,33.1,24600.0,27.1887,27.2216,27.1722,27.2133,24600.0
2005-04-26 15:35:00,33.09,33.14,33.08,33.13,22300.0,27.2051,27.2462,27.1969,27.238,22300.0
2005-04-26 15:40:00,33.14,33.14,33.06,33.08,28700.0,27.2462,27.2462,27.1805,27.1969,28700.0
2005-04-26 15:45:00,33.08,33.11,33.07,33.11,21400.0,27.1969,27.2216,27.1887,27.2216,21400.0
2005-04-26 15:50:00,33.12,33.13,33.01,33.01,27400.0,27.2298,27.238,27.1393,27.1393,27400.0
2005-04-26 15:55:00,33.01,33.02,32.94,32.94,21200.0,27.1393,27.1476,27.0818,27.0818,21200.0
2005-04-27 09:30:00,33.04,33.24,33.04,33.11,21100.0,27.164,27.3284,27.164,27.2216,21100.0
2005-04-27 09:35:00,33.11,33.12,32.9,32.9,8200.0,27.2216,27.2298,27.0489,27.0489,8200.0
2005-04-27 09:40:00,32.9,32.9,32.8,32.85,8800.0,27.0489,27.0489,26.9667,27.0078,8800.0
2005-04-27 09:45:00,32.85,32.97,32.83,32.97,3300.0,27.0078,27.1065,26.9914,27.1065,3300.0
2005-04-27 09:50:00,33.01,33.01,32.94,32.94,5000.0,27.1393,27.1393,27.0818,27.0818,5000.0
2005-04-27 09:55:00,32.94,32.96,32.92,32.95,6600.0,27.0818,27.0982,27.0654,27.09,6600.0
2005-04-27 10:00:00,32.95,32.95,32.8,32.88,9500.0,27.09,27.09,26.9667,27.0325,9500.0
2005-04-27 10:05:00,32.88,32.88,32.76,32.76,9500.0,27.0325,27.0325,26.9338,26.9338,9500.0
2005-04-27 10:10:00,32.77,32.8,32.67,32.72,34600.0,26.942,26.9667,26.8598,26.9009,34600.0
2005-04-27 10:15:00,32.74,32.81,32.74,32.79,10300.0,26.9174,26.9749,26.9174,26.9585,10300.0
2005-04-27 10:20:00,32.79,32.8,32.75,32.78,10900.0,26.9585,26.9667,26.9256,26.9502,10900.0
2005-04-27 10:25:00,32.78,32.82,32.78,32.81,17200.0,26.9502,26.9831,26.9502,26.9749,17200.0
2005-04-27 10:30:00,32.81,33.0,32.8,33.0,20200.0,26.9749,27.1311,26.9667,27.1311,20200.0
2005-04-27 10:35:00,33.0,33.0,32.94,32.94,12800.0,27.1311,27.1311,27.0818,27.0818,12800.0
2005-04-27 10:40:00,32.94,32.95,32.88,32.89,15800.0,27.0818,27.09,27.0325,27.0407,15800.0
2005-04-27 10:45:00,32.86,32.87,32.82,32.83,11200.0,27.016,27.0242,26.9831,26.9914,11200.0
2005-04-27 10:50:00,32.83,32.83,32.78,32.79,8900.0,26.9914,26.9914,26.9502,26.9585,8900.0
2005-04-27 10:55:00,32.76,32.8,32.75,32.8,8900.0,26.9338,26.9667,26.9256,26.9667,8900.0
2005-04-27 11:00:00,32.77,32.77,32.74,32.75,6700.0,26.942,26.942,26.9174,26.9256,6700.0
2005-04-27 11:05:00,32.71,32.78,32.71,32.78,10300.0,26.8927,26.9502,26.8927,26.9502,10300.0
2005-04-27 11:10:00,32.77,32.83,32.76,32.82,25300.0,26.942,26.9914,26.9338,26.9831,25300.0
2005-04-27 11:15:00,32.81,32.83,32.81,32.83,4100.0,26.9749,26.9914,26.9749,26.9914,4100.0
2005-04-27 11:20:00,32.83,32.97,32.82,32.97,11100.0,26.9914,27.1065,26.9831,27.1065,11100.0
2005-04-27 11:25:00,32.95,33.07,32.95,33.05,18500.0,27.09,27.1887,27.09,27.1722,18500.0
2005-04-27 11:30:00,33.05,33.13,33.04,33.13,6700.0,27.1722,27.238,27.164,27.238,6700.0
2005-04-27 11:35:00,33.12,33.13,33.01,33.05,11200.0,27.2298,27.238,27.1393,27.1722,11200.0
2005-04-27 11:40:00,33.04,33.07,33.02,33.07,4000.0,27.164,27.1887,27.1476,27.1887,4000.0
2005-04-27 11:45:00,33.03,33.05,33.03,33.05,3300.0,27.1558,27.1722,27.1558,27.1722,3300.0
2005-04-27 11:50:00,33.05,33.07,33.05,33.06,4200.0,27.1722,27.1887,27.1722,27.1805,4200.0
2005-04-27 11:55:00,33.06,33.15,33.05,33.15,10300.0,27.1805,27.2544,27.1722,27.2544,10300.0
2005-04-27 12:00:00,33.14,33.29,33.14,33.27,13300.0,27.2462,27.3695,27.2462,27.3531,13300.0
2005-04-27 12:05:00,33.27,33.35,33.27,33.32,30700.0,27.3531,27.4189,27.3531,27.3942,30700.0
2005-04-27 12:10:00,33.3,33.31,33.26,33.3,20400.0,27.3778,27.386,27.3449,27.3778,20400.0
2005-04-27 12:15:00,33.3,33.3,33.26,33.3,5900.0,27.3778,27.3778,27.3449,27.3778,5900.0
2005-04-27 12:20:00,33.3,33.31,33.28,33.31,7500.0,27.3778,27.386,27.3613,27.386,7500.0
2005-04-27 12:25:00,33.31,33.31,33.28,33.3,1900.0,27.386,27.386,27.3613,27.3778,1900.0
2005-04-27 12:30:00,33.3,33.31,33.28,33.28,4000.0,27.3778,27.386,27.3613,27.3613,4000.0
2005-04-27 12:35:00,33.29,33.31,33.28,33.3,4300.0,27.3695,27.386,27.3613,27.3778,4300.0
2005-04-27 12:40:00,33.28,33.31,33.26,33.31,2500.0,27.3613,27.386,27.3449,27.386,2500.0
2005-04-27 12:45:00,33.32,33.35,33.32,33.32,4500.0,27.3942,27.4189,27.3942,27.3942,4500.0
2005-04-27 12:50:00,33.37,33.37,33.29,33.33,17600.0,27.4353,27.4353,27.3695,27.4024,17600.0
2005-04-27 12:55:00,33.34,33.37,33.33,33.37,5000.0,27.4107,27.4353,27.4024,27.4353,5000.0
2005-04-27 13:00:00,33.37,33.43,33.36,33.43,6200.0,27.4353,27.4847,27.4271,27.4847,6200.0
2005-04-27 13:05:00,33.42,33.49,33.42,33.49,15500.0,27.4764,27.534,27.4764,27.534,15500.0
2005-04-27 13:10:00,33.49,33.57,33.49,33.56,26800.0,27.534,27.5998,27.534,27.5915,26800.0
2005-04-27 13:15:00,33.55,33.58,33.54,33.55,14300.0,27.5833,27.608,27.5751,27.5833,14300.0
2005-04-27 13:20:00,33.55,33.56,33.5,33.5,4300.0,27.5833,27.5915,27.5422,27.5422,4300.0
2005-04-27 13:25:00,33.51,33.55,33.49,33.54,9700.0,27.5504,27.5833,27.534,27.5751,9700.0
2005-04-27 13:30:00,33.52,33.54,33.5,33.53,3700.0,27.5586,27.5751,27.5422,27.5669,3700.0
2005-04-27 13:35:00,33.54,33.58,33.52,33.57,7800.0,27.5751,27.608,27.5586,27.5998,7800.0
2005-04-27 13:40:00,33.56,33.57,33.5,33.5,6300.0,27.5915,27.5998,27.5422,27.5422,6300.0
2005-04-27 13:45:00,33.49,33.49,33.45,33.47,3800.0,27.534,27.534,27.5011,27.5175,3800.0
2005-04-27 13:50:00,33.48,33.49,33.47,33.48,1500.0,27.5258,27.534,27.5175,27.5258,1500.0
2005-04-27 13:55:00,33.49,33.52,33.48,33.52,3500.0,27.534,27.5586,27.5258,27.5586,3500.0
2005-04-27 14:00:00,33.52,33.53,33.5,33.52,7500.0,27.5586,27.5669,27.5422,27.5586,7500.0
2005-04-27 14:05:00,33.53,33.53,33.3,33.44,19600.0,27.5669,27.5669,27.3778,27.4929,19600.0
2005-04-27 14:10:00,33.44,33.47,33.44,33.45,5400.0,27.4929,27.5175,27.4929,27.5011,5400.0
2005-04-27 14:15:00,33.44,33.5,33.44,33.48,4500.0,27.4929,27.5422,27.4929,27.5258,4500.0
2005-04-27 14:20:00,33.47,33.52,33.47,33.52,3700.0,27.5175,27.5586,27.5175,27.5586,3700.0
2005-04-27 14:25:00,33.52,33.54,33.51,33.54,10500.0,27.5586,27.5751,27.5504,27.5751,10500.0
2005-04-27 14:30:00,33.53,33.53,33.48,33.48,7400.0,27.5669,27.5669,27.5258,27.5258,7400.0
2005-04-27 14:35:00,33.48,33.55,33.48,33.49,7900.0,27.5258,27.5833,27.5258,27.534,7900.0
2005-04-27 14:40:00,33.49,33.49,33.46,33.46,6300.0,27.534,27.534,27.5093,27.5093,6300.0
2005-04-27 14:45:00,33.48,33.48,33.46,33.47,2300.0,27.5258,27.5258,27.5093,27.5175,2300.0
2005-04-27 14:50:00,33.46,33.51,33.46,33.51,6500.0,27.5093,27.5504,27.5093,27.5504,6500.0
2005-04-27 14:55:00,33.51,33.62,33.5,33.62,9600.0,27.5504,27.6409,27.5422,27.6409,9600.0
2005-04-27 15:00:00,33.66,33.79,33.66,33.79,27700.0,27.6737,27.7806,27.6737,27.7806,27700.0
2005-04-27 15:05:00,33.79,33.91,33.77,33.91,58000.0,27.7806,27.8793,27.7642,27.8793,58000.0
2005-04-27 15:10:00,33.91,34.0,33.88,34.0,51300.0,27.8793,27.9533,27.8546,27.9533,51300.0
2005-04-27 15:15:00,34.0,34.0,33.84,33.85,53400.0,27.9533,27.9533,27.8217,27.83,53400.0
2005-04-27 15:20:00,33.85,33.86,33.7,33.81,38400.0,27.83,27.8382,27.7066,27.7971,38400.0
2005-04-27 15:25:00,33.8,33.86,33.74,33.74,36600.0,27.7888,27.8382,27.7395,27.7395,36600.0
2005-04-27 15:30:00,33.72,33.73,33.6,33.62,15800.0,27.7231,27.7313,27.6244,27.6409,15800.0
2005-04-27 15:35:00,33.62,33.66,33.61,33.64,20100.0,27.6409,27.6737,27.6326,27.6573,20100.0
2005-04-27 15:40:00,33.63,33.7,33.63,33.68,26800.0,27.6491,27.7066,27.6491,27.6902,26800.0
2005-04-27 15:45:00,33.7,33.7,33.64,33.64,43600.0,27.7066,27.7066,27.6573,27.6573,43600.0
2005-04-27 15:50:00,33.64,33.64,33.57,33.59,27500.0,27.6573,27.6573,27.5998,27.6162,27500.0
2005-04-27 15:55:00,33.58,33.59,33.57,33.59,50100.0,27.608,27.6162,27.5998,27.6162,50100.0
2005-04-28 09:30:00,33.33,33.33,33.3,33.3,9500.0,27.4024,27.4024,27.3778,27.3778,9500.0
2005-04-28 09:35:00,33.31,33.4,33.31,33.4,4200.0,27.386,27.46,27.386,27.46,4200.0
2005-04-28 09:40:00,33.4,33.48,33.38,33.38,12200.0,27.46,27.5258,27.4435,27.4435,12200.0
2005-04-28 09:45:00,33.3,33.3,33.0,33.01,13400.0,27.3778,27.3778,27.1311,27.1393,13400.0
2005-04-28 09:50:00,33.0,33.0,32.94,32.94,8700.0,27.1311,27.1311,27.0818,27.0818,8700.0
2005-04-28 09:55:00,32.92,33.01,32.92,33.01,13100.0,27.0654,27.1393,27.0654,27.1393,13100.0
2005-04-28 10:00:00,33.02,33.07,33.01,33.02,13100.0,27.1476,27.1887,27.1393,27.1476,13100.0
2005-04-28 10:05:00,33.02,33.02,32.96,32.97,7100.0,27.1476,27.1476,27.0982,27.1065,7100.0
2005-04-28 10:10:00,32.97,33.05,32.97,32.99,9300.0,27.1065,27.1722,27.1065,27.1229,9300.0
2005-04-28 10:15:00,32.99,33.02,32.96,32.99,12000.0,27.1229,27.1476,27.0982,27.1229,12000.0
2005-04-28 10:20:00,32.99,33.02,32.98,33.01,8500.0,27.1229,27.1476,27.1147,27.1393,8500.0
2005-04-28 10:25:00,33.02,33.09,32.99,33.07,15400.0,27.1476,27.2051,27.1229,27.1887,15400.0
2005-04-28 10:30:00,33.07,33.16,33.07,33.12,10100.0,27.1887,27.2627,27.1887,27.2298,10100.0
2005-04-28 10:35:00,33.13,33.16,33.1,33.1,6900.0,27.238,27.2627,27.2133,27.2133,6900.0
2005-04-28 10:40:00,33.1,33.12,33.06,33.11,5600.0,27.2133,27.2298,27.1805,27.2216,5600.0
2005-04-28 10:45:00,33.07,33.15,33.05,33.15,6600.0,27.1887,27.2544,27.1722,27.2544,6600.0
2005-04-28 10:50:00,33.12,33.13,33.07,33.07,1300.0,27.2298,27.238,27.1887,27.1887,1300.0
2005-04-28 10:55:00,33.03,33.07,33.02,33.03,4700.0,27.1558,27.1887,27.1476,27.1558,4700.0
2005-04-28 11:00:00,33.03,33.03,33.0,33.01,6800.0,27.1558,27.1558,27.1311,27.1393,6800.0
2005-04-28 11:05:00,33.02,33.06,33.02,33.05,1600.0,27.1476,27.1805,27.1476,27.1722,1600.0
2005-04-28 11:10:00,33.04,33.05,33.03,33.05,3800.0,27.164,27.1722,27.1558,27.1722,3800.0
2005-04-28 11:15:00,33.05,33.07,33.05,33.07,3900.0,27.1722,27.1887,27.1722,27.1887,3900.0
2005-04-28 11:20:00,33.08,33.1,33.08,33.08,1200.0,27.1969,27.2133,27.1969,27.1969,1200.0
2005-04-28 11:25:00,33.06,33.06,33.01,33.01,1700.0,27.1805,27.1805,27.1393,27.1393,1700.0
2005-04-28 11:30:00,33.01,33.01,32.98,32.98,6100.0,27.1393,27.1393,27.1147,27.1147,6100.0
2005-04-28 11:35:00,32.98,32.98,32.95,32.98,4700.0,27.1147,27.1147,27.09,27.1147,4700.0
2005-04-28 11:40:00,32.98,32.98,32.96,32.98,2000.0,27.1147,27.1147,27.0982,27.1147,2000.0
2005-04-28 11:45:00,32.96,33.01,32.96,32.99,4100.0,27.0982,27.1393,27.0982,27.1229,4100.0
2005-04-28 11:50:00,32.99,33.02,32.99,33.02,2900.0,27.1229,27.1476,27.1229,27.1476,2900.0
2005-04-28 11:55:00,33.02,33.04,33.02,33.04,1800.0,27.1476,27.164,27.1476,27.164,1800.0
2005-04-28 12:00:00,33.02,33.05,32.99,33.05,3100.0,27.1476,27.1722,27.1229,27.1722,3100.0
2005-04-28 12:05:00,33.03,33.03,33.01,33.02,4200.0,27.1558,27.1558,27.1393,27.1476,4200.0
2005-04-28 12:10:00,33.02,33.03,33.02,33.02,2500.0,27.1476,27.1558,27.1476,27.1476,2500.0
2005-04-28 12:15:00,33.02,33.04,33.02,33.04,2100.0,27.1476,27.164,27.1476,27.164,2100.0
2005-04-28 12:20:00,33.03,33.04,33.03,33.04,700.0,27.1558,27.164,27.1558,27.164,700.0
2005-04-28 12:25:00,33.03,33.04,33.01,33.04,1700.0,27.1558,27.164,27.1393,27.164,1700.0
2005-04-28 12:30:00,33.03,33.09,33.02,33.08,6400.0,27.1558,27.2051,27.1476,27.1969,6400.0
2005-04-28 12:35:00,33.07,33.07,33.06,33.06,1000.0,27.1887,27.1887,27.1805,27.1805,1000.0
2005-04-28 12:40:00,33.06,33.12,33.06,33.12,2000.0,27.1805,27.2298,27.1805,27.2298,2000.0
2005-04-28 12:45:00,33.11,33.12,33.11,33.11,1800.0,27.2216,27.2298,27.2216,27.2216,1800.0
2005-04-28 12:50:00,33.08,33.08,33.06,33.07,1400.0,27.1969,27.1969,27.1805,27.1887,1400.0
2005-04-28 12:55:00,33.07,33.08,33.06,33.06,1200.0,27.1887,27.1969,27.1805,27.1805,1200.0
2005-04-28 13:00:00,33.06,33.06,33.03,33.04,3000.0,27.1805,27.1805,27.1558,27.164,3000.0
2005-04-28 13:05:00,33.02,33.03,33.01,33.02,1600.0,27.1476,27.1558,27.1393,27.1476,1600.0
2005-04-28 13:10:00,33.03,33.05,33.03,33.05,3500.0,27.1558,27.1722,27.1558,27.1722,3500.0
2005-04-28 13:15:00,33.06,33.06,33.03,33.04,1500.0,27.1805,27.1805,27.1558,27.164,1500.0
2005-04-28 13:20:00,33.03,33.06,33.03,33.04,2100.0,27.1558,27.1805,27.1558,27.164,2100.0
2005-04-28 13:25:00,33.06,33.07,33.05,33.07,600.0,27.1805,27.1887,27.1722,27.1887,600.0
2005-04-28 13:30:00,33.06,33.06,33.03,33.06,3400.0,27.1805,27.1805,27.1558,27.1805,3400.0
2005-04-28 13:35:00,33.06,33.08,33.04,33.08,3100.0,27.1805,27.1969,27.164,27.1969,3100.0
2005-04-28 13:40:00,33.09,33.15,33.09,33.14,4900.0,27.2051,27.2544,27.2051,27.2462,4900.0
2005-04-28 13:45:00,33.13,33.13,33.11,33.11,1400.0,27.238,27.238,27.2216,27.2216,1400.0
2005-04-28 13:50:00,33.12,33.15,33.12,33.15,1100.0,27.2298,27.2544,27.2298,27.2544,1100.0
2005-04-28 13:55:00,33.15,33.25,33.15,33.22,7700.0,27.2544,27.3367,27.2544,27.312,7700.0
2005-04-28 14:00:00,33.23,33.24,33.19,33.2,2400.0,27.3202,27.3284,27.2873,27.2956,2400.0
2005-04-28 14:05:00,33.19,33.2,33.16,33.17,7100.0,27.2873,27.2956,27.2627,27.2709,7100.0
2005-04-28 14:10:00,33.17,33.19,33.17,33.19,3200.0,27.2709,27.2873,27.2709,27.2873,3200.0
2005-04-28 14:15:00,33.2,33.23,33.18,33.22,12600.0,27.2956,27.3202,27.2791,27.312,12600.0
2005-04-28 14:20:00,33.22,33.23,33.08,33.08,24000.0,27.312,27.3202,27.1969,27.1969,24000.0
2005-04-28 14:25:00,33.1,33.1,33.03,33.1,8100.0,27.2133,27.2133,27.1558,27.2133,8100.0
2005-04-28 14:30:00,33.1,33.1,33.07,33.07,4800.0,27.2133,27.2133,27.1887,27.1887,4800.0
2005-04-28 14:35:00,33.07,33.11,33.06,33.09,10400.0,27.1887,27.2216,27.1805,27.2051,10400.0
2005-04-28 14:40:00,33.08,33.09,33.07,33.09,9600.0,27.1969,27.2051,27.1887,27.2051,9600.0
2005-04-28 14:45:00,33.08,33.11,33.04,33.04,3700.0,27.1969,27.2216,27.164,27.164,3700.0
2005-04-28 14:50:00,33.04,33.05,33.01,33.02,3800.0,27.164,27.1722,27.1393,27.1476,3800.0
2005-04-28 14:55:00,33.04,33.13,33.04,33.12,2900.0,27.164,27.238,27.164,27.2298,2900.0
2005-04-28 15:00:00,33.12,33.17,33.12,33.17,10400.0,27.2298,27.2709,27.2298,27.2709,10400.0
2005-04-28 15:05:00,33.18,33.22,33.18,33.21,8900.0,27.2791,27.312,27.2791,27.3038,8900.0
2005-04-28 15:10:00,33.21,33.23,33.21,33.23,13100.0,27.3038,27.3202,27.3038,27.3202,13100.0
2005-04-28 15:15:00,33.23,33.23,33.21,33.23,18000.0,27.3202,27.3202,27.3038,27.3202,18000.0
2005-04-28 15:20:00,33.23,33.26,33.22,33.25,8500.0,27.3202,27.3449,27.312,27.3367,8500.0
2005-04-28 15:25:00,33.24,33.24,33.16,33.16,5600.0,27.3284,27.3284,27.2627,27.2627,5600.0
2005-04-28 15:30:00,33.16,33.2,33.15,33.18,7000.0,27.2627,27.2956,27.2544,27.2791,7000.0
2005-04-28 15:35:00,33.18,33.18,33.16,33.16,6900.0,27.2791,27.2791,27.2627,27.2627,6900.0
2005-04-28 15:40:00,33.17,33.22,33.17,33.21,8900.0,27.2709,27.312,27.2709,27.3038,8900.0
2005-04-28 15:45:00,33.23,33.24,33.22,33.24,17300.0,27.3202,27.3284,27.312,27.3284,17300.0
2005-04-28 15:50:00,33.24,33.26,33.19,33.21,44100.0,27.3284,27.3449,27.2873,27.3038,44100.0
2005-04-28 15:55:00,33.23,33.26,33.18,33.2,66300.0,27.3202,27.3449,27.2791,27.2956,66300.0
2005-04-29 09:30:00,33.24,33.26,33.2,33.23,4800.0,27.3284,27.3449,27.2956,27.3202,4800.0
2005-04-29 09:35:00,33.28,33.3,33.28,33.28,3400.0,27.3613,27.3778,27.3613,27.3613,3400.0
2005-04-29 09:40:00,33.29,33.31,33.28,33.31,16900.0,27.3695,27.386,27.3613,27.386,16900.0
2005-04-29 09:45:00,33.31,33.31,33.25,33.27,18900.0,27.386,27.386,27.3367,27.3531,18900.0
2005-04-29 09:50:00,33.25,33.26,33.1,33.2,29300.0,27.3367,27.3449,27.2133,27.2956,29300.0
2005-04-29 09:55:00,33.15,33.25,33.1,33.25,23100.0,27.2544,27.3367,27.2133,27.3367,23100.0
2005-04-29 10:00:00,33.28,33.33,33.25,33.29,4800.0,27.3613,27.4024,27.3367,27.3695,4800.0
2005-04-29 10:05:00,33.3,33.3,33.19,33.23,4900.0,27.3778,27.3778,27.2873,27.3202,4900.0
2005-04-29 10:10:00,33.24,33.3,33.24,33.27,2800.0,27.3284,27.3778,27.3284,27.3531,2800.0
2005-04-29 10:15:00,33.28,33.37,33.28,33.37,2400.0,27.3613,27.4353,27.3613,27.4353,2400.0
2005-04-29 10:20:00,33.36,33.42,33.36,33.4,3400.0,27.4271,27.4764,27.4271,27.46,3400.0
2005-04-29 10:25:00,33.35,33.36,33.24,33.26,8900.0,27.4189,27.4271,27.3284,27.3449,8900.0
2005-04-29 10:30:00,33.25,33.32,33.22,33.22,3200.0,27.3367,27.3942,27.312,27.312,3200.0
2005-04-29 10:35:00,33.22,33.24,33.21,33.24,4200.0,27.312,27.3284,27.3038,27.3284,4200.0
2005-04-29 10:40:00,33.23,33.23,33.15,33.16,15300.0,27.3202,27.3202,27.2544,27.2627,15300.0
2005-04-29 10:45:00,33.15,33.15,33.1,33.11,7700.0,27.2544,27.2544,27.2133,27.2216,7700.0
2005-04-29 10:50:00,33.1,33.16,33.07,33.15,14200.0,27.2133,27.2627,27.1887,27.2544,14200.0
2005-04-29 10:55:00,33.17,33.21,33.17,33.21,3600.0,27.2709,27.3038,27.2709,27.3038,3600.0
2005-04-29 11:00:00,33.21,33.23,33.2,33.2,4900.0,27.3038,27.3202,27.2956,27.2956,4900.0
2005-04-29 11:05:00,33.21,33.31,33.21,33.31,5100.0,27.3038,27.386,27.3038,27.386,5100.0
2005-04-29 11:10:00,33.3,33.32,33.28,33.28,4600.0,27.3778,27.3942,27.3613,27.3613,4600.0
2005-04-29 11:15:00,33.28,33.3,33.25,33.26,3800.0,27.3613,27.3778,27.3367,27.3449,3800.0
2005-04-29 11:20:00,33.25,33.25,33.16,33.16,3400.0,27.3367,27.3367,27.2627,27.2627,3400.0
2005-04-29 11:25:00,33.15,33.18,33.15,33.17,3000.0,27.2544,27.2791,27.2544,27.2709,3000.0
2005-04-29 11:30:00,33.17,33.17,33.11,33.12,4700.0,27.2709,27.2709,27.2216,27.2298,4700.0
2005-04-29 11:35:00,33.12,33.18,33.11,33.15,4900.0,27.2298,27.2791,27.2216,27.2544,4900.0
2005-04-29 11:40:00,33.16,33.16,33.12,33.12,900.0,27.2627,27.2627,27.2298,27.2298,900.0
2005-04-29 11:45:00,33.13,33.16,33.11,33.16,3800.0,27.238,27.2627,27.2216,27.2627,3800.0
2005-04-29 11:50:00,33.15,33.19,33.15,33.17,2800.0,27.2544,27.2873,27.2544,27.2709,2800.0
2005-04-29 11:55:00,33.17,33.21,33.17,33.2,5300.0,27.2709,27.3038,27.2709,27.2956,5300.0
2005-04-29 12:00:00,33.2,33.23,33.2,33.23,8100.0,27.2956,27.3202,27.2956,27.3202,8100.0
2005-04-29 12:05:00,33.21,33.21,33.2,33.21,11400.0,27.3038,27.3038,27.2956,27.3038,11400.0
2005-04-29 12:10:00,33.25,33.25,33.16,33.16,23400.0,27.3367,27.3367,27.2627,27.2627,23400.0
2005-04-29 12:15:00,33.15,33.17,33.14,33.15,11900.0,27.2544,27.2709,27.2462,27.2544,11900.0
2005-04-29 12:20:00,33.16,33.17,33.14,33.15,5000.0,27.2627,27.2709,27.2462,27.2544,5000.0
2005-04-29 12:25:00,33.17,33.18,33.15,33.15,800.0,27.2709,27.2791,27.2544,27.2544,800.0
2005-04-29 12:30:00,33.16,33.17,33.14,33.17,8700.0,27.2627,27.2709,27.2462,27.2709,8700.0
2005-04-29 12:35:00,33.16,33.16,33.15,33.16,2600.0,27.2627,27.2627,27.2544,27.2627,2600.0
2005-04-29 12:40:00,33.18,33.22,33.17,33.18,3800.0,27.2791,27.312,27.2709,27.2791,3800.0
2005-04-29 12:45:00,33.16,33.19,33.15,33.18,2500.0,27.2627,27.2873,27.2544,27.2791,2500.0
2005-04-29 12:50:00,33.18,33.23,33.17,33.23,4800.0,27.2791,27.3202,27.2709,27.3202,4800.0
2005-04-29 12:55:00,33.23,33.29,33.23,33.28,1400.0,27.3202,27.3695,27.3202,27.3613,1400.0
2005-04-29 13:00:00,33.24,33.25,33.22,33.24,4300.0,27.3284,27.3367,27.312,27.3284,4300.0
2005-04-29 13:05:00,33.24,33.3,33.24,33.29,3800.0,27.3284,27.3778,27.3284,27.3695,3800.0
2005-04-29 13:10:00,33.3,33.32,33.29,33.3,1700.0,27.3778,27.3942,27.3695,27.3778,1700.0
2005-04-29 13:15:00,33.3,33.31,33.3,33.3,1600.0,27.3778,27.386,27.3778,27.3778,1600.0
2005-04-29 13:20:00,33.3,33.33,33.27,33.27,2400.0,27.3778,27.4024,27.3531,27.3531,2400.0
2005-04-29 13:25:00,33.26,33.27,33.25,33.27,2400.0,27.3449,27.3531,27.3367,27.3531,2400.0
2005-04-29 13:30:00,33.26,33.27,33.24,33.24,4400.0,27.3449,27.3531,27.3284,27.3284,4400.0
2005-04-29 13:35:00,33.24,33.24,33.15,33.15,4300.0,27.3284,27.3284,27.2544,27.2544,4300.0
2005-04-29 13:40:00,33.15,33.18,33.13,33.17,6500.0,27.2544,27.2791,27.238,27.2709,6500.0
2005-04-29 13:45:00,33.17,33.18,33.16,33.18,2300.0,27.2709,27.2791,27.2627,27.2791,2300.0
2005-04-29 13:50:00,33.18,33.2,33.18,33.2,1800.0,27.2791,27.2956,27.2791,27.2956,1800.0
2005-04-29 13:55:00,33.2,33.25,33.2,33.23,600.0,27.2956,27.3367,27.2956,27.3202,600.0
2005-04-29 14:00:00,33.24,33.27,33.22,33.27,4000.0,27.3284,27.3531,27.312,27.3531,4000.0
2005-04-29 14:05:00,33.25,33.27,33.24,33.24,5200.0,27.3367,27.3531,27.3284,27.3284,5200.0
2005-04-29 14:10:00,33.24,33.29,33.24,33.29,2700.0,27.3284,27.3695,27.3284,27.3695,2700.0
2005-04-29 14:15:00,33.28,33.31,33.28,33.29,2200.0,27.3613,27.386,27.3613,27.3695,2200.0
2005-04-29 14:20:00,33.3,33.34,33.29,33.34,2700.0,27.3778,27.4107,27.3695,27.4107,2700.0
2005-04-29 14:25:00,33.34,33.4,33.34,33.39,6200.0,27.4107,27.46,27.4107,27.4518,6200.0
2005-04-29 14:30:00,33.4,33.46,33.4,33.46,3900.0,27.46,27.5093,27.46,27.5093,3900.0
2005-04-29 14:35:00,33.45,33.55,33.44,33.54,7400.0,27.5011,27.5833,27.4929,27.5751,7400.0
2005-04-29 14:40:00,33.53,33.55,33.49,33.5,8600.0,27.5669,27.5833,27.534,27.5422,8600.0
2005-04-29 14:45:00,33.5,33.54,33.5,33.54,5300.0,27.5422,27.5751,27.5422,27.5751,5300.0
2005-04-29 14:50:00,33.54,33.55,33.53,33.55,6100.0,27.5751,27.5833,27.5669,27.5833,6100.0
2005-04-29 14:55:00,33.55,33.55,33.5,33.5,5600.0,27.5833,27.5833,27.5422,27.5422,5600.0
2005-04-29 15:00:00,33.49,33.5,33.43,33.43,14600.0,27.534,27.5422,27.4847,27.4847,14600.0
2005-04-29 15:05:00,33.43,33.46,33.42,33.43,4500.0,27.4847,27.5093,27.4764,27.4847,4500.0
2005-04-29 15:10:00,33.43,33.45,33.42,33.43,4200.0,27.4847,27.5011,27.4764,27.4847,4200.0
2005-04-29 15:15:00,33.44,33.49,33.43,33.48,9600.0,27.4929,27.534,27.4847,27.5258,9600.0
2005-04-29 15:20:00,33.47,33.47,33.45,33.46,4100.0,27.5175,27.5175,27.5011,27.5093,4100.0
2005-04-29 15:25:00,33.46,33.48,33.46,33.47,4400.0,27.5093,27.5258,27.5093,27.5175,4400.0
2005-04-29 15:30:00,33.48,33.49,33.46,33.46,6600.0,27.5258,27.534,27.5093,27.5093,6600.0
2005-04-29 15:35:00,33.47,33.47,33.46,33.47,7400.0,27.5175,27.5175,27.5093,27.5175,7400.0
2005-04-29 15:40:00,33.47,33.6,33.47,33.6,27800.0,27.5175,27.6244,27.5175,27.6244,27800.0
2005-04-29 15:45:00,33.6,33.66,33.6,33.66,40400.0,27.6244,27.6737,27.6244,27.6737,40400.0
2005-04-29 15:50:00,33.66,33.71,33.65,33.65,18300.0,27.6737,27.7149,27.6655,27.6655,18300.0
2005-04-29 15:55:00,33.64,33.66,33.62,33.65,80100.0,27.6573,27.6737,27.6409,27.6655,80100.0
2005-05-02 09:30:00,33.65,33.89,33.65,33.86,17900.0,27.6655,27.8628,27.6655,27.8382,17900.0
2005-05-02 09:35:00,33.83,33.83,33.7,33.83,11500.0,27.8135,27.8135,27.7066,27.8135,11500.0
2005-05-02 09:40:00,33.95,34.2,33.92,34.12,46600.0,27.9122,28.1177,27.8875,28.0519,46600.0
2005-05-02 09:45:00,34.12,34.55,34.1,34.5,42700.0,28.0519,28.4055,28.0355,28.3644,42700.0
2005-05-02 09:50:00,34.58,34.74,34.49,34.6,38100.0,28.4301,28.5617,28.3561,28.4466,38100.0
2005-05-02 09:55:00,34.61,34.61,34.4,34.4,28700.0,28.4548,28.4548,28.2821,28.2821,28700.0
2005-05-02 10:00:00,34.41,34.46,34.29,34.29,29100.0,28.2904,28.3315,28.1917,28.1917,29100.0
2005-05-02 10:05:00,34.25,34.41,34.23,34.4,29100.0,28.1588,28.2904,28.1424,28.2821,29100.0
2005-05-02 10:10:00,34.4,34.43,34.23,34.31,20300.0,28.2821,28.3068,28.1424,28.2081,20300.0
2005-05-02 10:15:00,34.3,34.35,34.27,34.32,20500.0,28.1999,28.241,28.1753,28.2164,20500.0
2005-05-02 10:20:00,34.32,34.5,34.32,34.49,17000.0,28.2164,28.3644,28.2164,28.3561,17000.0
2005-05-02 10:25:00,34.49,34.64,34.48,34.5,19700.0,28.3561,28.4795,28.3479,28.3644,19700.0
2005-05-02 10:30:00,34.48,34.59,34.48,34.56,12200.0,28.3479,28.4384,28.3479,28.4137,12200.0
2005-05-02 10:35:00,34.5,34.55,34.47,34.48,11600.0,28.3644,28.4055,28.3397,28.3479,11600.0
2005-05-02 10:40:00,34.48,34.5,34.43,34.5,8100.0,28.3479,28.3644,28.3068,28.3644,8100.0
2005-05-02 10:45:00,34.51,34.51,34.43,34.46,27800.0,28.3726,28.3726,28.3068,28.3315,27800.0
2005-05-02 10:50:00,34.49,34.53,34.44,34.53,20000.0,28.3561,28.389,28.315,28.389,20000.0
2005-05-02 10:55:00,34.53,34.57,34.47,34.52,15300.0,28.389,28.4219,28.3397,28.3808,15300.0
2005-05-02 11:00:00,34.55,34.68,34.5,34.68,29400.0,28.4055,28.5123,28.3644,28.5123,29400.0
2005-05-02 11:05:00,34.68,34.74,34.59,34.71,49500.0,28.5123,28.5617,28.4384,28.537,49500.0
2005-05-02 11:10:00,34.71,34.73,34.67,34.73,78900.0,28.537,28.5535,28.5041,28.5535,78900.0
2005-05-02 11:15:00,34.73,34.79,34.68,34.68,45200.0,28.5535,28.6028,28.5123,28.5123,45200.0
2005-05-02 11:20:00,34.68,34.7,34.62,34.7,7500.0,28.5123,28.5288,28.463,28.5288,7500.0
2005-05-02 11:25:00,34.71,34.72,34.64,34.65,7000.0,28.537,28.5452,28.4795,28.4877,7000.0
2005-05-02 11:30:00,34.63,34.72,34.63,34.67,6700.0,28.4712,28.5452,28.4712,28.5041,6700.0
2005-05-02 11:35:00,34.66,34.69,34.63,34.67,4100.0,28.4959,28.5206,28.4712,28.5041,4100.0
2005-05-02 11:40:00,34.68,34.69,34.62,34.69,6600.0,28.5123,28.5206,28.463,28.5206,6600.0
2005-05-02 11:45:00,34.7,34.75,34.69,34.75,11100.0,28.5288,28.5699,28.5206,28.5699,11100.0
2005-05-02 11:50:00,34.73,34.75,34.65,34.66,14600.0,28.5535,28.5699,28.4877,28.4959,14600.0
2005-05-02 11:55:00,34.66,34.7,34.65,34.7,7200.0,28.4959,28.5288,28.4877,28.5288,7200.0
2005-05-02 12:00:00,34.7,34.74,34.64,34.64,47100.0,28.5288,28.5617,28.4795,28.4795,47100.0
2005-05-02 12:05:00,34.64,34.66,34.6,34.6,57200.0,28.4795,28.4959,28.4466,28.4466,57200.0
2005-05-02 12:10:00,34.59,34.6,34.56,34.58,35800.0,28.4384,28.4466,28.4137,28.4301,35800.0
2005-05-02 12:15:00,34.59,34.61,34.57,34.59,137100.0,28.4384,28.4548,28.4219,28.4384,137100.0
2005-05-02 12:20:00,34.59,34.62,34.59,34.61,7900.0,28.4384,28.463,28.4384,28.4548,7900.0
2005-05-02 12:25:00,34.6,34.65,34.6,34.65,7100.0,28.4466,28.4877,28.4466,28.4877,7100.0
2005-05-02 12:30:00,34.68,34.68,34.59,34.59,7800.0,28.5123,28.5123,28.4384,28.4384,7800.0
2005-05-02 12:35:00,34.56,34.6,34.55,34.57,9300.0,28.4137,28.4466,28.4055,28.4219,9300.0
2005-05-02 12:40:00,34.56,34.57,34.49,34.5,14600.0,28.4137,28.4219,28.3561,28.3644,14600.0
2005-05-02 12:45:00,34.5,34.51,34.45,34.5,17700.0,28.3644,28.3726,28.3232,28.3644,17700.0
2005-05-02 12:50:00,34.51,34.52,34.49,34.49,4400.0,28.3726,28.3808,28.3561,28.3561,4400.0
2005-05-02 12:55:00,34.51,34.51,34.46,34.49,8400.0,28.3726,28.3726,28.3315,28.3561,8400.0
2005-05-02 13:00:00,34.48,34.5,34.47,34.47,12200.0,28.3479,28.3644,28.3397,28.3397,12200.0
2005-05-02 13:05:00,34.48,34.53,34.47,34.5,15300.0,28.3479,28.389,28.3397,28.3644,15300.0
2005-05-02 13:10:00,34.51,34.56,34.48,34.56,9500.0,28.3726,28.4137,28.3479,28.4137,9500.0
2005-05-02 13:15:00,34.56,34.56,34.53,34.54,3400.0,28.4137,28.4137,28.389,28.3972,3400.0
2005-05-02 13:20:00,34.53,34.54,34.52,34.54,4700.0,28.389,28.3972,28.3808,28.3972,4700.0
2005-05-02 13:25:00,34.54,34.58,34.53,34.55,4200.0,28.3972,28.4301,28.389,28.4055,4200.0
2005-05-02 13:30:00,34.55,34.55,34.52,34.52,7800.0,28.4055,28.4055,28.3808,28.3808,7800.0
2005-05-02 13:35:00,34.52,34.55,34.5,34.52,15400.0,28.3808,28.4055,28.3644,28.3808,15400.0
2005-05-02 13:40:00,34.52,34.55,34.48,34.53,12000.0,28.3808,28.4055,28.3479,28.389,12000.0
2005-05-02 13:45:00,34.52,34.52,34.46,34.49,16700.0,28.3808,28.3808,28.3315,28.3561,16700.0
2005-05-02 13:50:00,34.49,34.57,34.49,34.57,3600.0,28.3561,28.4219,28.3561,28.4219,3600.0
2005-05-02 13:55:00,34.54,34.56,34.51,34.53,5100.0,28.3972,28.4137,28.3726,28.389,5100.0
2005-05-02 14:00:00,34.52,34.53,34.36,34.36,10600.0,28.3808,28.389,28.2493,28.2493,10600.0
2005-05-02 14:05:00,34.37,34.4,34.31,34.33,13900.0,28.2575,28.2821,28.2081,28.2246,13900.0
2005-05-02 14:10:00,34.32,34.42,34.32,34.38,8500.0,28.2164,28.2986,28.2164,28.2657,8500.0
2005-05-02 14:15:00,34.39,34.39,34.34,34.37,5600.0,28.2739,28.2739,28.2328,28.2575,5600.0
2005-05-02 14:20:00,34.37,34.37,34.34,34.34,5600.0,28.2575,28.2575,28.2328,28.2328,5600.0
2005-05-02 14:25:00,34.33,34.37,34.33,34.34,4400.0,28.2246,28.2575,28.2246,28.2328,4400.0
2005-05-02 14:30:00,34.34,34.36,34.31,34.32,6900.0,28.2328,28.2493,28.2081,28.2164,6900.0
2005-05-02 14:35:00,34.31,34.38,34.29,34.33,13400.0,28.2081,28.2657,28.1917,28.2246,13400.0
2005-05-02 14:40:00,34.38,34.43,34.3,34.43,9300.0,28.2657,28.3068,28.1999,28.3068,9300.0
2005-05-02 14:45:00,34.4,34.42,34.38,34.38,14300.0,28.2821,28.2986,28.2657,28.2657,14300.0
2005-05-02 14:50:00,34.38,34.4,34.34,34.38,7900.0,28.2657,28.2821,28.2328,28.2657,7900.0
2005-05-02 14:55:00,34.38,34.43,34.36,34.42,17500.0,28.2657,28.3068,28.2493,28.2986,17500.0
2005-05-02 15:00:00,34.42,34.43,34.36,34.4,13200.0,28.2986,28.3068,28.2493,28.2821,13200.0
2005-05-02 15:05:00,34.39,34.41,34.35,34.4,17800.0,28.2739,28.2904,28.241,28.2821,17800.0
2005-05-02 15:10:00,34.4,34.46,34.4,34.4,15600.0,28.2821,28.3315,28.2821,28.2821,15600.0
2005-05-02 15:15:00,34.45,34.45,34.35,34.39,27000.0,28.3232,28.3232,28.241,28.2739,27000.0
2005-05-02 15:20:00,34.36,34.41,34.34,34.39,11900.0,28.2493,28.2904,28.2328,28.2739,11900.0
2005-05-02 15:25:00,34.39,34.42,34.34,34.39,10100.0,28.2739,28.2986,28.2328,28.2739,10100.0
2005-05-02 15:30:00,34.4,34.48,34.39,34.46,10400.0,28.2821,28.3479,28.2739,28.3315,10400.0
2005-05-02 15:35:00,34.45,34.48,34.41,34.48,15100.0,28.3232,28.3479,28.2904,28.3479,15100.0
2005-05-02 15:40:00,34.48,34.51,34.47,34.49,16000.0,28.3479,28.3726,28.3397,28.3561,16000.0
2005-05-02 15:45:00,34.49,34.54,34.46,34.53,30900.0,28.3561,28.3972,28.3315,28.389,30900.0
2005-05-02 15:50:00,34.54,34.55,34.49,34.51,30000.0,28.3972,28.4055,28.3561,28.3726,30000.0
2005-05-02 15:55:00,34.51,34.52,34.49,34.51,29200.0,28.3726,28.3808,28.3561,28.3726,29200.0
2005-05-03 09:30:00,34.5,34.5,34.3,34.5,26600.0,28.3644,28.3644,28.1999,28.3644,26600.0
2005-05-03 09:35:00,34.5,34.75,34.5,34.57,17500.0,28.3644,28.5699,28.3644,28.4219,17500.0
2005-05-03 09:40:00,34.52,34.52,34.35,34.36,23700.0,28.3808,28.3808,28.241,28.2493,23700.0
2005-05-03 09:45:00,34.37,34.39,34.0,34.39,65800.0,28.2575,28.2739,27.9533,28.2739,65800.0
2005-05-03 09:50:00,34.39,34.48,34.36,34.37,14300.0,28.2739,28.3479,28.2493,28.2575,14300.0
2005-05-03 09:55:00,34.37,34.47,34.35,34.43,7400.0,28.2575,28.3397,28.241,28.3068,7400.0
2005-05-03 10:00:00,34.44,34.53,34.41,34.45,14500.0,28.315,28.389,28.2904,28.3232,14500.0
2005-05-03 10:05:00,34.43,34.46,34.42,34.45,7300.0,28.3068,28.3315,28.2986,28.3232,7300.0
2005-05-03 10:10:00,34.45,34.47,34.42,34.46,7200.0,28.3232,28.3397,28.2986,28.3315,7200.0
2005-05-03 10:15:00,34.48,34.48,34.42,34.43,10300.0,28.3479,28.3479,28.2986,28.3068,10300.0
2005-05-03 10:20:00,34.43,34.43,34.38,34.38,8500.0,28.3068,28.3068,28.2657,28.2657,8500.0
2005-05-03 10:25:00,34.35,34.41,34.35,34.4,3400.0,28.241,28.2904,28.241,28.2821,3400.0
2005-05-03 10:30:00,34.4,34.46,34.4,34.46,5800.0,28.2821,28.3315,28.2821,28.3315,5800.0
2005-05-03 10:35:00,34.47,34.48,34.44,34.44,4700.0,28.3397,28.3479,28.315,28.315,4700.0
2005-05-03 10:40:00,34.43,34.44,34.39,34.39,2800.0,28.3068,28.315,28.2739,28.2739,2800.0
2005-05-03 10:45:00,34.4,34.49,34.4,34.47,6500.0,28.2821,28.3561,28.2821,28.3397,6500.0
2005-05-03 10:50:00,34.46,34.47,34.42,34.47,13400.0,28.3315,28.3397,28.2986,28.3397,13400.0
2005-05-03 10:55:00,34.46,34.55,34.46,34.5,11500.0,28.3315,28.4055,28.3315,28.3644,11500.0
2005-05-03 11:00:00,34.5,34.5,34.47,34.49,7000.0,28.3644,28.3644,28.3397,28.3561,7000.0
2005-05-03 11:05:00,34.5,34.5,34.47,34.47,6200.0,28.3644,28.3644,28.3397,28.3397,6200.0
2005-05-03 11:10:00,34.48,34.53,34.47,34.53,7300.0,28.3479,28.389,28.3397,28.389,7300.0
2005-05-03 11:15:00,34.51,34.51,34.47,34.5,6600.0,28.3726,28.3726,28.3397,28.3644,6600.0
2005-05-03 11:20:00,34.51,34.57,34.51,34.53,2500.0,28.3726,28.4219,28.3726,28.389,2500.0
2005-05-03 11:25:00,34.53,34.53,34.49,34.49,3400.0,28.389,28.389,28.3561,28.3561,3400.0
2005-05-03 11:30:00,34.49,34.49,34.44,34.44,5600.0,28.3561,28.3561,28.315,28.315,5600.0
2005-05-03 11:35:00,34.45,34.46,34.43,34.45,3800.0,28.3232,28.3315,28.3068,28.3232,3800.0
2005-05-03 11:40:00,34.46,34.47,34.44,34.47,5600.0,28.3315,28.3397,28.315,28.3397,5600.0
2005-05-03 11:45:00,34.46,34.52,34.45,34.47,4000.0,28.3315,28.3808,28.3232,28.3397,4000.0
2005-05-03 11:50:00,34.47,34.48,34.46,34.47,3100.0,28.3397,28.3479,28.3315,28.3397,3100.0
2005-05-03 11:55:00,34.48,34.48,34.45,34.45,8200.0,28.3479,28.3479,28.3232,28.3232,8200.0
2005-05-03 12:00:00,34.44,34.46,34.44,34.46,3800.0,28.315,28.3315,28.315,28.3315,3800.0
2005-05-03 12:05:00,34.47,34.47,34.44,34.45,6300.0,28.3397,28.3397,28.315,28.3232,6300.0
2005-05-03 12:10:00,34.45,34.47,34.44,34.44,5800.0,28.3232,28.3397,28.315,28.315,5800.0
2005-05-03 12:15:00,34.45,34.48,34.44,34.47,6900.0,28.3232,28.3479,28.315,28.3397,6900.0
2005-05-03 12:20:00,34.46,34.47,34.44,34.45,8200.0,28.3315,28.3397,28.315,28.3232,8200.0
2005-05-03 12:25:00,34.45,34.48,34.44,34.48,4900.0,28.3232,28.3479,28.315,28.3479,4900.0
2005-05-03 12:30:00,34.49,34.49,34.46,34.47,4100.0,28.3561,28.3561,28.3315,28.3397,4100.0
2005-05-03 12:35:00,34.46,34.48,34.46,34.47,9300.0,28.3315,28.3479,28.3315,28.3397,9300.0
2005-05-03 12:40:00,34.47,34.51,34.47,34.48,4900.0,28.3397,28.3726,28.3397,28.3479,4900.0
2005-05-03 12:45:00,34.49,34.5,34.46,34.46,2700.0,28.3561,28.3644,28.3315,28.3315,2700.0
2005-05-03 12:50:00,34.46,34.49,34.45,34.49,9600.0,28.3315,28.3561,28.3232,28.3561,9600.0
2005-05-03 12:55:00,34.49,34.49,34.45,34.45,4700.0,28.3561,28.3561,28.3232,28.3232,4700.0
2005-05-03 13:00:00,34.45,34.45,34.33,34.37,13100.0,28.3232,28.3232,28.2246,28.2575,13100.0
2005-05-03 13:05:00,34.37,34.4,34.36,34.38,8800.0,28.2575,28.2821,28.2493,28.2657,8800.0
2005-05-03 13:10:00,34.38,34.41,34.38,34.39,6100.0,28.2657,28.2904,28.2657,28.2739,6100.0
2005-05-03 13:15:00,34.4,34.41,34.36,34.41,13200.0,28.2821,28.2904,28.2493,28.2904,13200.0
2005-05-03 13:20:00,34.41,34.51,34.41,34.48,9000.0,28.2904,28.3726,28.2904,28.3479,9000.0
2005-05-03 13:25:00,34.5,34.52,34.48,34.52,2100.0,28.3644,28.3808,28.3479,28.3808,2100.0
2005-05-03 13:30:00,34.51,34.52,34.48,34.48,2800.0,28.3726,28.3808,28.3479,28.3479,2800.0
2005-05-03 13:35:00,34.48,34.55,34.48,34.5,5400.0,28.3479,28.4055,28.3479,28.3644,5400.0
2005-05-03 13:40:00,34.5,34.52,34.49,34.51,3900.0,28.3644,28.3808,28.3561,28.3726,3900.0
2005-05-03 13:45:00,34.51,34.52,34.48,34.49,5500.0,28.3726,28.3808,28.3479,28.3561,5500.0
2005-05-03 13:50:00,34.48,34.53,34.48,34.53,6800.0,28.3479,28.389,28.3479,28.389,6800.0
2005-05-03 13:55:00,34.53,34.55,34.52,34.55,6200.0,28.389,28.4055,28.3808,28.4055,6200.0
2005-05-03 14:00:00,34.54,34.55,34.51,34.51,7800.0,28.3972,28.4055,28.3726,28.3726,7800.0
2005-05-03 14:05:00,34.51,34.55,34.48,34.52,6800.0,28.3726,28.4055,28.3479,28.3808,6800.0
2005-05-03 14:10:00,34.52,34.55,34.5,34.52,4700.0,28.3808,28.4055,28.3644,28.3808,4700.0
2005-05-03 14:15:00,34.53,34.53,34.3,34.35,14700.0,28.389,28.389,28.1999,28.241,14700.0
2005-05-03 14:20:00,34.31,34.43,34.27,34.43,15500.0,28.2081,28.3068,28.1753,28.3068,15500.0
2005-05-03 14:25:00,34.42,34.48,34.41,34.47,14400.0,28.2986,28.3479,28.2904,28.3397,14400.0
2005-05-03 14:30:00,34.48,34.64,34.47,34.63,12200.0,28.3479,28.4795,28.3397,28.4712,12200.0
2005-05-03 14:35:00,34.63,34.69,34.59,34.67,20700.0,28.4712,28.5206,28.4384,28.5041,20700.0
2005-05-03 14:40:00,34.67,34.67,34.62,34.62,9400.0,28.5041,28.5041,28.463,28.463,9400.0
2005-05-03 14:45:00,34.62,34.66,34.53,34.55,13000.0,28.463,28.4959,28.389,28.4055,13000.0
2005-05-03 14:50:00,34.55,34.57,34.53,34.56,6300.0,28.4055,28.4219,28.389,28.4137,6300.0
2005-05-03 14:55:00,34.56,34.61,34.55,34.61,6700.0,28.4137,28.4548,28.4055,28.4548,6700.0
2005-05-03 15:00:00,34.6,34.61,34.52,34.55,9500.0,28.4466,28.4548,28.3808,28.4055,9500.0
2005-05-03 15:05:00,34.52,34.53,34.36,34.41,24500.0,28.3808,28.389,28.2493,28.2904,24500.0
2005-05-03 15:10:00,34.42,34.48,34.42,34.45,11300.0,28.2986,28.3479,28.2986,28.3232,11300.0
2005-05-03 15:15:00,34.44,34.44,34.38,34.41,7100.0,28.315,28.315,28.2657,28.2904,7100.0
2005-05-03 15:20:00,34.42,34.55,34.41,34.55,20300.0,28.2986,28.4055,28.2904,28.4055,20300.0
2005-05-03 15:25:00,34.52,34.57,34.5,34.55,13100.0,28.3808,28.4219,28.3644,28.4055,13100.0
2005-05-03 15:30:00,34.55,34.55,34.48,34.5,22600.0,28.4055,28.4055,28.3479,28.3644,22600.0
2005-05-03 15:35:00,34.51,34.56,34.48,34.52,14000.0,28.3726,28.4137,28.3479,28.3808,14000.0
2005-05-03 15:40:00,34.53,34.6,34.53,34.55,18900.0,28.389,28.4466,28.389,28.4055,18900.0
2005-05-03 15:45:00,34.54,34.58,34.5,34.55,33400.0,28.3972,28.4301,28.3644,28.4055,33400.0
2005-05-03 15:50:00,34.53,34.57,34.41,34.5,31400.0,28.389,28.4219,28.2904,28.3644,31400.0
2005-05-03 15:55:00,34.5,34.62,34.45,34.59,48500.0,28.3644,28.463,28.3232,28.4384,48500.0
2005-05-04 09:30:00,34.64,34.75,34.64,34.68,25300.0,28.4795,28.5699,28.4795,28.5123,25300.0
2005-05-04 09:35:00,34.72,34.72,34.51,34.57,84300.0,28.5452,28.5452,28.3726,28.4219,84300.0
2005-05-04 09:40:00,34.56,34.61,34.53,34.54,15000.0,28.4137,28.4548,28.389,28.3972,15000.0
2005-05-04 09:45:00,34.54,34.56,34.5,34.55,18300.0,28.3972,28.4137,28.3644,28.4055,18300.0
2005-05-04 09:50:00,34.55,34.63,34.55,34.57,10800.0,28.4055,28.4712,28.4055,28.4219,10800.0
2005-05-04 09:55:00,34.56,34.6,34.54,34.55,4400.0,28.4137,28.4466,28.3972,28.4055,4400.0
2005-05-04 10:00:00,34.58,34.8,34.57,34.8,46400.0,28.4301,28.611,28.4219,28.611,46400.0
2005-05-04 10:05:00,34.77,34.77,34.73,34.76,2500.0,28.5863,28.5863,28.5535,28.5781,2500.0
2005-05-04 10:10:00,34.76,34.76,34.73,34.76,17100.0,28.5781,28.5781,28.5535,28.5781,17100.0
2005-05-04 10:15:00,34.76,34.78,34.75,34.78,8800.0,28.5781,28.5946,28.5699,28.5946,8800.0
2005-05-04 10:20:00,34.78,34.79,34.69,34.69,39600.0,28.5946,28.6028,28.5206,28.5206,39600.0
2005-05-04 10:25:00,34.69,34.78,34.68,34.76,3700.0,28.5206,28.5946,28.5123,28.5781,3700.0
2005-05-04 10:30:00,34.8,34.98,34.8,34.97,11200.0,28.611,28.759,28.611,28.7508,11200.0
2005-05-04 10:35:00,34.96,34.96,34.91,34.93,6200.0,28.7425,28.7425,28.7014,28.7179,6200.0
2005-05-04 10:40:00,34.91,34.91,34.75,34.75,6100.0,28.7014,28.7014,28.5699,28.5699,6100.0
2005-05-04 10:45:00,34.74,34.81,34.74,34.81,6400.0,28.5617,28.6192,28.5617,28.6192,6400.0
2005-05-04 10:50:00,34.8,34.84,34.79,34.82,5300.0,28.611,28.6439,28.6028,28.6274,5300.0
2005-05-04 10:55:00,34.83,34.83,34.8,34.83,43600.0,28.6357,28.6357,28.611,28.6357,43600.0
2005-05-04 11:00:00,34.83,34.92,34.83,34.88,7500.0,28.6357,28.7097,28.6357,28.6768,7500.0
2005-05-04 11:05:00,34.87,34.89,34.85,34.86,8000.0,28.6686,28.685,28.6521,28.6603,8000.0
2005-05-04 11:10:00,34.85,34.86,34.85,34.85,4400.0,28.6521,28.6603,28.6521,28.6521,4400.0
2005-05-04 11:15:00,34.86,34.9,34.85,34.89,32200.0,28.6603,28.6932,28.6521,28.685,32200.0
2005-05-04 11:20:00,34.87,34.87,34.85,34.85,4600.0,28.6686,28.6686,28.6521,28.6521,4600.0
2005-05-04 11:25:00,34.85,34.95,34.85,34.92,4400.0,28.6521,28.7343,28.6521,28.7097,4400.0
2005-05-04 11:30:00,34.93,34.93,34.9,34.91,5400.0,28.7179,28.7179,28.6932,28.7014,5400.0
2005-05-04 11:35:00,34.9,34.94,34.9,34.9,7400.0,28.6932,28.7261,28.6932,28.6932,7400.0
2005-05-04 11:40:00,34.92,34.94,34.9,34.9,4400.0,28.7097,28.7261,28.6932,28.6932,4400.0
2005-05-04 11:45:00,34.9,34.95,34.9,34.9,6200.0,28.6932,28.7343,28.6932,28.6932,6200.0
2005-05-04 11:50:00,34.88,34.88,34.85,34.85,4400.0,28.6768,28.6768,28.6521,28.6521,4400.0
2005-05-04 11:55:00,34.85,34.89,34.85,34.89,7100.0,28.6521,28.685,28.6521,28.685,7100.0
2005-05-04 12:00:00,34.86,34.9,34.82,34.82,8800.0,28.6603,28.6932,28.6274,28.6274,8800.0
2005-05-04 12:05:00,34.81,34.82,34.79,34.8,3900.0,28.6192,28.6274,28.6028,28.611,3900.0
2005-05-04 12:10:00,34.79,34.8,34.78,34.78,3300.0,28.6028,28.611,28.5946,28.5946,3300.0
2005-05-04 12:15:00,34.79,34.79,34.77,34.78,3700.0,28.6028,28.6028,28.5863,28.5946,3700.0
2005-05-04 12:20:00,34.78,34.79,34.75,34.77,3100.0,28.5946,28.6028,28.5699,28.5863,3100.0
2005-05-04 12:25:00,34.76,34.76,34.75,34.75,2700.0,28.5781,28.5781,28.5699,28.5699,2700.0
2005-05-04 12:30:00,34.75,34.81,34.75,34.78,4000.0,28.5699,28.6192,28.5699,28.5946,4000.0
2005-05-04 12:35:00,34.78,34.81,34.78,34.81,3300.0,28.5946,28.6192,28.5946,28.6192,3300.0
2005-05-04 12:40:00,34.83,34.85,34.83,34.85,5000.0,28.6357,28.6521,28.6357,28.6521,5000.0
2005-05-04 12:45:00,34.82,34.87,34.82,34.87,1700.0,28.6274,28.6686,28.6274,28.6686,1700.0
2005-05-04 12:50:00,34.86,34.93,34.86,34.91,5400.0,28.6603,28.7179,28.6603,28.7014,5400.0
2005-05-04 12:55:00,34.91,34.92,34.9,34.91,4600.0,28.7014,28.7097,28.6932,28.7014,4600.0
2005-05-04 13:00:00,34.91,34.94,34.91,34.93,3900.0,28.7014,28.7261,28.7014,28.7179,3900.0
2005-05-04 13:05:00,34.93,34.93,34.88,34.91,6500.0,28.7179,28.7179,28.6768,28.7014,6500.0
2005-05-04 13:10:00,34.9,34.93,34.87,34.93,5100.0,28.6932,28.7179,28.6686,28.7179,5100.0
2005-05-04 13:15:00,34.92,34.92,34.85,34.85,16500.0,28.7097,28.7097,28.6521,28.6521,16500.0
2005-05-04 13:20:00,34.86,34.92,34.85,34.92,6400.0,28.6603,28.7097,28.6521,28.7097,6400.0
2005-05-04 13:25:00,34.89,34.9,34.88,34.88,2900.0,28.685,28.6932,28.6768,28.6768,2900.0
2005-05-04 13:30:00,34.88,34.88,34.81,34.81,3600.0,28.6768,28.6768,28.6192,28.6192,3600.0
2005-05-04 13:35:00,34.82,34.82,34.77,34.82,3900.0,28.6274,28.6274,28.5863,28.6274,3900.0
2005-05-04 13:40:00,34.79,34.79,34.77,34.79,1900.0,28.6028,28.6028,28.5863,28.6028,1900.0
2005-05-04 13:45:00,34.79,34.84,34.79,34.84,2000.0,28.6028,28.6439,28.6028,28.6439,2000.0
2005-05-04 13:50:00,34.81,35.01,34.81,35.0,10900.0,28.6192,28.7837,28.6192,28.7754,10900.0
2005-05-04 13:55:00,34.99,35.0,34.89,34.9,9500.0,28.7672,28.7754,28.685,28.6932,9500.0
2005-05-04 14:00:00,34.95,34.96,34.91,34.92,6700.0,28.7343,28.7425,28.7014,28.7097,6700.0
2005-05-04 14:05:00,34.92,34.99,34.88,34.92,12800.0,28.7097,28.7672,28.6768,28.7097,12800.0
2005-05-04 14:10:00,34.92,34.98,34.92,34.95,8500.0,28.7097,28.759,28.7097,28.7343,8500.0
2005-05-04 14:15:00,35.0,35.03,34.96,35.0,45200.0,28.7754,28.8001,28.7425,28.7754,45200.0
2005-05-04 14:20:00,34.99,35.03,34.93,34.93,13700.0,28.7672,28.8001,28.7179,28.7179,13700.0
2005-05-04 14:25:00,34.93,34.97,34.93,34.96,4700.0,28.7179,28.7508,28.7179,28.7425,4700.0
2005-05-04 14:30:00,34.95,34.96,34.92,34.94,3100.0,28.7343,28.7425,28.7097,28.7261,3100.0
2005-05-04 14:35:00,34.93,34.93,34.88,34.91,6100.0,28.7179,28.7179,28.6768,28.7014,6100.0
2005-05-04 14:40:00,34.92,34.97,34.9,34.93,4400.0,28.7097,28.7508,28.6932,28.7179,4400.0
2005-05-04 14:45:00,34.92,34.93,34.88,34.93,14000.0,28.7097,28.7179,28.6768,28.7179,14000.0
2005-05-04 14:50:00,34.93,34.95,34.92,34.95,5400.0,28.7179,28.7343,28.7097,28.7343,5400.0
2005-05-04 14:55:00,34.96,35.0,34.93,34.94,12700.0,28.7425,28.7754,28.7179,28.7261,12700.0
2005-05-04 15:00:00,34.95,35.0,34.93,34.95,27400.0,28.7343,28.7754,28.7179,28.7343,27400.0
2005-05-04 15:05:00,34.94,34.95,34.91,34.94,4400.0,28.7261,28.7343,28.7014,28.7261,4400.0
2005-05-04 15:10:00,34.93,34.96,34.89,34.95,8200.0,28.7179,28.7425,28.685,28.7343,8200.0
2005-05-04 15:15:00,34.95,34.96,34.92,34.92,4300.0,28.7343,28.7425,28.7097,28.7097,4300.0
2005-05-04 15:20:00,34.93,34.94,34.91,34.92,5700.0,28.7179,28.7261,28.7014,28.7097,5700.0
2005-05-04 15:25:00,34.93,35.0,34.93,35.0,31200.0,28.7179,28.7754,28.7179,28.7754,31200.0
2005-05-04 15:30:00,35.01,35.03,34.94,34.94,14900.0,28.7837,28.8001,28.7261,28.7261,14900.0
2005-05-04 15:35:00,34.94,34.96,34.91,34.96,7900.0,28.7261,28.7425,28.7014,28.7425,7900.0
2005-05-04 15:40:00,34.98,35.06,34.98,35.05,20100.0,28.759,28.8248,28.759,28.8165,20100.0
2005-05-04 15:45:00,35.04,35.1,35.02,35.1,16800.0,28.8083,28.8576,28.7919,28.8576,16800.0
2005-05-04 15:50:00,35.1,35.1,35.02,35.02,23000.0,28.8576,28.8576,28.7919,28.7919,23000.0
2005-05-04 15:55:00,35.02,35.04,35.0,35.01,18300.0,28.7919,28.8083,28.7754,28.7837,18300.0
2005-05-05 09:30:00,34.65,34.75,34.65,34.75,40400.0,28.4877,28.5699,28.4877,28.5699,40400.0
2005-05-05 09:35:00,34.75,34.83,34.74,34.83,2900.0,28.5699,28.6357,28.5617,28.6357,2900.0
2005-05-05 09:40:00,34.83,34.87,34.74,34.74,7400.0,28.6357,28.6686,28.5617,28.5617,7400.0
2005-05-05 09:45:00,34.73,34.79,34.73,34.78,5600.0,28.5535,28.6028,28.5535,28.5946,5600.0
2005-05-05 09:50:00,34.79,34.83,34.77,34.77,4900.0,28.6028,28.6357,28.5863,28.5863,4900.0
2005-05-05 09:55:00,34.77,35.0,34.77,35.0,5800.0,28.5863,28.7754,28.5863,28.7754,5800.0
2005-05-05 10:00:00,34.96,35.04,34.9,35.01,21600.0,28.7425,28.8083,28.6932,28.7837,21600.0
2005-05-05 10:05:00,35.0,35.04,35.0,35.03,10600.0,28.7754,28.8083,28.7754,28.8001,10600.0
2005-05-05 10:10:00,35.03,35.04,35.01,35.01,7500.0,28.8001,28.8083,28.7837,28.7837,7500.0
2005-05-05 10:15:00,35.02,35.05,34.96,34.96,30300.0,28.7919,28.8165,28.7425,28.7425,30300.0
2005-05-05 10:20:00,34.96,35.03,34.96,35.0,23800.0,28.7425,28.8001,28.7425,28.7754,23800.0
2005-05-05 10:25:00,35.02,35.02,34.98,35.02,21200.0,28.7919,28.7919,28.759,28.7919,21200.0
2005-05-05 10:30:00,35.01,35.01,35.0,35.0,2900.0,28.7837,28.7837,28.7754,28.7754,2900.0
2005-05-05 10:35:00,35.01,35.07,35.0,35.01,8100.0,28.7837,28.833,28.7754,28.7837,8100.0
2005-05-05 10:40:00,35.01,35.08,35.0,35.08,4900.0,28.7837,28.8412,28.7754,28.8412,4900.0
2005-05-05 10:45:00,35.06,35.06,35.01,35.03,5000.0,28.8248,28.8248,28.7837,28.8001,5000.0
2005-05-05 10:50:00,35.01,35.02,35.0,35.0,2900.0,28.7837,28.7919,28.7754,28.7754,2900.0
2005-05-05 10:55:00,34.99,35.02,34.97,35.02,2300.0,28.7672,28.7919,28.7508,28.7919,2300.0
2005-05-05 11:00:00,35.02,35.02,35.0,35.01,6500.0,28.7919,28.7919,28.7754,28.7837,6500.0
2005-05-05 11:05:00,35.01,35.07,35.0,35.07,9200.0,28.7837,28.833,28.7754,28.833,9200.0
2005-05-05 11:10:00,35.04,35.05,35.0,35.03,6000.0,28.8083,28.8165,28.7754,28.8001,6000.0
2005-05-05 11:15:00,35.03,35.03,35.01,35.03,3300.0,28.8001,28.8001,28.7837,28.8001,3300.0
2005-05-05 11:20:00,35.0,35.02,35.0,35.01,4100.0,28.7754,28.7919,28.7754,28.7837,4100.0
2005-05-05 11:25:00,35.01,35.02,35.01,35.02,3500.0,28.7837,28.7919,28.7837,28.7919,3500.0
2005-05-05 11:30:00,35.02,35.09,35.02,35.09,33400.0,28.7919,28.8494,28.7919,28.8494,33400.0
2005-05-05 11:35:00,35.1,35.1,35.05,35.06,39700.0,28.8576,28.8576,28.8165,28.8248,39700.0
2005-05-05 11:40:00,35.05,35.07,35.05,35.07,3000.0,28.8165,28.833,28.8165,28.833,3000.0
2005-05-05 11:45:00,35.08,35.08,35.0,35.0,12100.0,28.8412,28.8412,28.7754,28.7754,12100.0
2005-05-05 11:50:00,35.03,35.06,35.0,35.06,11000.0,28.8001,28.8248,28.7754,28.8248,11000.0
2005-05-05 11:55:00,35.05,35.05,35.02,35.03,3800.0,28.8165,28.8165,28.7919,28.8001,3800.0
2005-05-05 12:00:00,35.02,35.03,35.0,35.03,2600.0,28.7919,28.8001,28.7754,28.8001,2600.0
2005-05-05 12:05:00,35.03,35.05,34.97,35.0,24700.0,28.8001,28.8165,28.7508,28.7754,24700.0
2005-05-05 12:10:00,35.0,35.0,34.96,34.99,5200.0,28.7754,28.7754,28.7425,28.7672,5200.0
2005-05-05 12:15:00,34.99,34.99,34.96,34.97,3300.0,28.7672,28.7672,28.7425,28.7508,3300.0
2005-05-05 12:20:00,34.97,35.03,34.97,35.03,3500.0,28.7508,28.8001,28.7508,28.8001,3500.0
2005-05-05 12:25:00,35.03,35.08,35.02,35.03,2600.0,28.8001,28.8412,28.7919,28.8001,2600.0
2005-05-05 12:30:00,35.03,35.03,35.0,35.0,2100.0,28.8001,28.8001,28.7754,28.7754,2100.0
2005-05-05 12:35:00,35.0,35.0,34.88,34.88,6500.0,28.7754,28.7754,28.6768,28.6768,6500.0
2005-05-05 12:40:00,34.85,34.89,34.85,34.89,3500.0,28.6521,28.685,28.6521,28.685,3500.0
2005-05-05 12:45:00,34.89,34.89,34.76,34.76,3100.0,28.685,28.685,28.5781,28.5781,3100.0
2005-05-05 12:50:00,34.76,34.83,34.76,34.83,8200.0,28.5781,28.6357,28.5781,28.6357,8200.0
2005-05-05 12:55:00,34.85,34.88,34.67,34.67,3700.0,28.6521,28.6768,28.5041,28.5041,3700.0
2005-05-05 13:00:00,34.66,34.72,34.64,34.71,7700.0,28.4959,28.5452,28.4795,28.537,7700.0
2005-05-05 13:05:00,34.72,34.73,34.65,34.73,15800.0,28.5452,28.5535,28.4877,28.5535,15800.0
2005-05-05 13:10:00,34.72,34.73,34.65,34.69,3800.0,28.5452,28.5535,28.4877,28.5206,3800.0
2005-05-05 13:15:00,34.69,34.69,34.6,34.6,4100.0,28.5206,28.5206,28.4466,28.4466,4100.0
2005-05-05 13:20:00,34.6,34.7,34.58,34.66,11200.0,28.4466,28.5288,28.4301,28.4959,11200.0
2005-05-05 13:25:00,34.7,34.72,34.67,34.69,5400.0,28.5288,28.5452,28.5041,28.5206,5400.0
2005-05-05 13:30:00,34.7,34.74,34.7,34.72,5800.0,28.5288,28.5617,28.5288,28.5452,5800.0
2005-05-05 13:35:00,34.78,34.84,34.77,34.78,9600.0,28.5946,28.6439,28.5863,28.5946,9600.0
2005-05-05 13:40:00,34.76,34.81,34.7,34.81,10400.0,28.5781,28.6192,28.5288,28.6192,10400.0
2005-05-05 13:45:00,34.8,34.8,34.74,34.78,3400.0,28.611,28.611,28.5617,28.5946,3400.0
2005-05-05 13:50:00,34.78,34.8,34.74,34.74,1000.0,28.5946,28.611,28.5617,28.5617,1000.0
2005-05-05 13:55:00,34.72,34.77,34.69,34.72,4100.0,28.5452,28.5863,28.5206,28.5452,4100.0
2005-05-05 14:00:00,34.72,34.73,34.72,34.72,1900.0,28.5452,28.5535,28.5452,28.5452,1900.0
2005-05-05 14:05:00,34.72,34.76,34.71,34.71,2800.0,28.5452,28.5781,28.537,28.537,2800.0
2005-05-05 14:10:00,34.72,34.72,34.68,34.69,21800.0,28.5452,28.5452,28.5123,28.5206,21800.0
2005-05-05 14:15:00,34.68,34.69,34.66,34.66,4200.0,28.5123,28.5206,28.4959,28.4959,4200.0
2005-05-05 14:20:00,34.66,34.7,34.66,34.69,3300.0,28.4959,28.5288,28.4959,28.5206,3300.0
2005-05-05 14:25:00,34.69,34.71,34.65,34.65,3600.0,28.5206,28.537,28.4877,28.4877,3600.0
2005-05-05 14:30:00,34.64,34.68,34.63,34.66,5700.0,28.4795,28.5123,28.4712,28.4959,5700.0
2005-05-05 14:35:00,34.66,34.71,34.64,34.71,4600.0,28.4959,28.537,28.4795,28.537,4600.0
2005-05-05 14:40:00,34.67,34.74,34.65,34.69,3500.0,28.5041,28.5617,28.4877,28.5206,3500.0
2005-05-05 14:45:00,34.7,34.7,34.63,34.7,8200.0,28.5288,28.5288,28.4712,28.5288,8200.0
2005-05-05 14:50:00,34.68,34.68,34.64,34.65,4500.0,28.5123,28.5123,28.4795,28.4877,4500.0
2005-05-05 14:55:00,34.66,34.7,34.66,34.68,3200.0,28.4959,28.5288,28.4959,28.5123,3200.0
2005-05-05 15:00:00,34.66,34.67,34.63,34.63,1800.0,28.4959,28.5041,28.4712,28.4712,1800.0
2005-05-05 15:05:00,34.64,34.75,34.64,34.75,5800.0,28.4795,28.5699,28.4795,28.5699,5800.0
2005-05-05 15:10:00,34.73,34.76,34.7,34.72,5600.0,28.5535,28.5781,28.5288,28.5452,5600.0
2005-05-05 15:15:00,34.7,34.76,34.7,34.74,5800.0,28.5288,28.5781,28.5288,28.5617,5800.0
2005-05-05 15:20:00,34.73,34.73,34.7,34.7,5000.0,28.5535,28.5535,28.5288,28.5288,5000.0
2005-05-05 15:25:00,34.72,34.73,34.69,34.69,7300.0,28.5452,28.5535,28.5206,28.5206,7300.0
2005-05-05 15:30:00,34.67,34.79,34.66,34.76,9600.0,28.5041,28.6028,28.4959,28.5781,9600.0
2005-05-05 15:35:00,34.77,34.8,34.76,34.77,12900.0,28.5863,28.611,28.5781,28.5863,12900.0
2005-05-05 15:40:00,34.77,34.8,34.77,34.79,11900.0,28.5863,28.611,28.5863,28.6028,11900.0
2005-05-05 15:45:00,34.77,34.79,34.76,34.78,10900.0,28.5863,28.6028,28.5781,28.5946,10900.0
2005-05-05 15:50:00,34.78,34.8,34.76,34.8,19200.0,28.5946,28.611,28.5781,28.611,19200.0
2005-05-05 15:55:00,34.78,34.8,34.77,34.79,16300.0,28.5946,28.611,28.5863,28.6028,16300.0
2005-05-06 09:30:00,34.8,34.8,34.63,34.66,15800.0,28.611,28.611,28.4712,28.4959,15800.0
2005-05-06 09:35:00,34.76,34.8,34.71,34.8,4600.0,28.5781,28.611,28.537,28.611,4600.0
2005-05-06 09:40:00,34.8,35.02,34.79,35.02,21600.0,28.611,28.7919,28.6028,28.7919,21600.0
2005-05-06 09:45:00,35.0,35.11,34.95,35.03,10900.0,28.7754,28.8659,28.7343,28.8001,10900.0
2005-05-06 09:50:00,35.03,35.05,34.88,34.88,9800.0,28.8001,28.8165,28.6768,28.6768,9800.0
2005-05-06 09:55:00,34.88,34.93,34.83,34.93,6200.0,28.6768,28.7179,28.6357,28.7179,6200.0
2005-05-06 10:00:00,34.93,34.97,34.86,34.87,5000.0,28.7179,28.7508,28.6603,28.6686,5000.0
2005-05-06 10:05:00,34.89,34.9,34.77,34.77,5500.0,28.685,28.6932,28.5863,28.5863,5500.0
2005-05-06 10:10:00,34.76,34.78,34.73,34.75,10400.0,28.5781,28.5946,28.5535,28.5699,10400.0
2005-05-06 10:15:00,34.75,34.77,34.68,34.74,10800.0,28.5699,28.5863,28.5123,28.5617,10800.0
2005-05-06 10:20:00,34.73,34.8,34.72,34.79,7000.0,28.5535,28.611,28.5452,28.6028,7000.0
2005-05-06 10:25:00,34.79,34.86,34.79,34.82,11200.0,28.6028,28.6603,28.6028,28.6274,11200.0
2005-05-06 10:30:00,34.82,34.83,34.78,34.78,4400.0,28.6274,28.6357,28.5946,28.5946,4400.0
2005-05-06 10:35:00,34.84,34.84,34.77,34.77,2000.0,28.6439,28.6439,28.5863,28.5863,2000.0
2005-05-06 10:40:00,34.79,34.81,34.77,34.77,1800.0,28.6028,28.6192,28.5863,28.5863,1800.0
2005-05-06 10:45:00,34.76,34.76,34.7,34.7,2400.0,28.5781,28.5781,28.5288,28.5288,2400.0
2005-05-06 10:50:00,34.71,34.72,34.71,34.72,1100.0,28.537,28.5452,28.537,28.5452,1100.0
2005-05-06 10:55:00,34.73,34.79,34.73,34.79,1500.0,28.5535,28.6028,28.5535,28.6028,1500.0
2005-05-06 11:00:00,34.82,34.82,34.77,34.78,1800.0,28.6274,28.6274,28.5863,28.5946,1800.0
2005-05-06 11:05:00,34.78,34.8,34.78,34.78,2300.0,28.5946,28.611,28.5946,28.5946,2300.0
2005-05-06 11:10:00,34.79,34.8,34.78,34.79,2300.0,28.6028,28.611,28.5946,28.6028,2300.0
2005-05-06 11:15:00,34.78,34.83,34.76,34.82,5600.0,28.5946,28.6357,28.5781,28.6274,5600.0
2005-05-06 11:20:00,34.8,34.81,34.79,34.81,3800.0,28.611,28.6192,28.6028,28.6192,3800.0
2005-05-06 11:25:00,34.81,34.84,34.79,34.8,15100.0,28.6192,28.6439,28.6028,28.611,15100.0
2005-05-06 11:30:00,34.8,34.83,34.77,34.78,12500.0,28.611,28.6357,28.5863,28.5946,12500.0
2005-05-06 11:35:00,34.79,34.8,34.79,34.79,5500.0,28.6028,28.611,28.6028,28.6028,5500.0
2005-05-06 11:40:00,34.79,34.79,34.78,34.79,2700.0,28.6028,28.6028,28.5946,28.6028,2700.0
2005-05-06 11:45:00,34.79,34.8,34.75,34.76,4200.0,28.6028,28.611,28.5699,28.5781,4200.0
2005-05-06 11:50:00,34.77,34.8,34.76,34.79,4500.0,28.5863,28.611,28.5781,28.6028,4500.0
2005-05-06 11:55:00,34.8,34.8,34.73,34.75,3300.0,28.611,28.611,28.5535,28.5699,3300.0
2005-05-06 12:00:00,34.74,34.74,34.71,34.71,1600.0,28.5617,28.5617,28.537,28.537,1600.0
2005-05-06 12:05:00,34.72,34.73,34.7,34.7,4500.0,28.5452,28.5535,28.5288,28.5288,4500.0
2005-05-06 12:10:00,34.71,34.73,34.7,34.71,1400.0,28.537,28.5535,28.5288,28.537,1400.0
2005-05-06 12:15:00,34.7,34.7,34.68,34.69,1400.0,28.5288,28.5288,28.5123,28.5206,1400.0
2005-05-06 12:20:00,34.71,34.75,34.71,34.73,3700.0,28.537,28.5699,28.537,28.5535,3700.0
2005-05-06 12:25:00,34.76,34.76,34.73,34.74,2100.0,28.5781,28.5781,28.5535,28.5617,2100.0
2005-05-06 12:30:00,34.74,34.74,34.71,34.71,1900.0,28.5617,28.5617,28.537,28.537,1900.0
2005-05-06 12:35:00,34.72,34.73,34.7,34.7,3000.0,28.5452,28.5535,28.5288,28.5288,3000.0
2005-05-06 12:40:00,34.68,34.72,34.68,34.71,4100.0,28.5123,28.5452,28.5123,28.537,4100.0
2005-05-06 12:45:00,34.7,34.71,34.7,34.7,800.0,28.5288,28.537,28.5288,28.5288,800.0
2005-05-06 12:50:00,34.7,34.76,34.7,34.76,1800.0,28.5288,28.5781,28.5288,28.5781,1800.0
2005-05-06 12:55:00,34.75,34.76,34.72,34.72,23900.0,28.5699,28.5781,28.5452,28.5452,23900.0
2005-05-06 13:00:00,34.75,34.75,34.71,34.72,1400.0,28.5699,28.5699,28.537,28.5452,1400.0
2005-05-06 13:05:00,34.71,34.77,34.7,34.77,2800.0,28.537,28.5863,28.5288,28.5863,2800.0
2005-05-06 13:10:00,34.76,34.82,34.76,34.81,5500.0,28.5781,28.6274,28.5781,28.6192,5500.0
2005-05-06 13:15:00,34.81,34.83,34.8,34.83,1300.0,28.6192,28.6357,28.611,28.6357,1300.0
2005-05-06 13:20:00,34.82,34.82,34.79,34.79,1800.0,28.6274,28.6274,28.6028,28.6028,1800.0
2005-05-06 13:25:00,34.81,34.88,34.81,34.88,7200.0,28.6192,28.6768,28.6192,28.6768,7200.0
2005-05-06 13:30:00,34.84,34.84,34.83,34.83,2000.0,28.6439,28.6439,28.6357,28.6357,2000.0
2005-05-06 13:35:00,34.83,34.85,34.83,34.85,2100.0,28.6357,28.6521,28.6357,28.6521,2100.0
2005-05-06 13:40:00,34.87,34.88,34.86,34.86,4000.0,28.6686,28.6768,28.6603,28.6603,4000.0
2005-05-06 13:45:00,34.86,34.86,34.85,34.85,1700.0,28.6603,28.6603,28.6521,28.6521,1700.0
2005-05-06 13:50:00,34.85,34.86,34.83,34.83,2600.0,28.6521,28.6603,28.6357,28.6357,2600.0
2005-05-06 13:55:00,34.83,34.85,34.83,34.83,2300.0,28.6357,28.6521,28.6357,28.6357,2300.0
2005-05-06 14:00:00,34.83,34.87,34.83,34.87,1500.0,28.6357,28.6686,28.6357,28.6686,1500.0
2005-05-06 14:05:00,34.88,34.92,34.88,34.92,3900.0,28.6768,28.7097,28.6768,28.7097,3900.0
2005-05-06 14:10:00,34.91,34.94,34.91,34.94,4700.0,28.7014,28.7261,28.7014,28.7261,4700.0
2005-05-06 14:15:00,34.94,34.95,34.93,34.95,2600.0,28.7261,28.7343,28.7179,28.7343,2600.0
2005-05-06 14:20:00,34.93,34.94,34.93,34.93,3300.0,28.7179,28.7261,28.7179,28.7179,3300.0
2005-05-06 14:25:00,34.94,34.94,34.86,34.89,5400.0,28.7261,28.7261,28.6603,28.685,5400.0
2005-05-06 14:30:00,34.9,34.92,34.88,34.88,7300.0,28.6932,28.7097,28.6768,28.6768,7300.0
2005-05-06 14:35:00,34.9,34.9,34.87,34.87,5300.0,28.6932,28.6932,28.6686,28.6686,5300.0
2005-05-06 14:40:00,34.88,34.88,34.84,34.84,3400.0,28.6768,28.6768,28.6439,28.6439,3400.0
2005-05-06 14:45:00,34.85,34.85,34.83,34.83,2100.0,28.6521,28.6521,28.6357,28.6357,2100.0
2005-05-06 14:50:00,34.83,34.84,34.8,34.8,5600.0,28.6357,28.6439,28.611,28.611,5600.0
2005-05-06 14:55:00,34.8,34.82,34.78,34.78,4900.0,28.611,28.6274,28.5946,28.5946,4900.0
2005-05-06 15:00:00,34.82,34.84,34.82,34.84,7900.0,28.6274,28.6439,28.6274,28.6439,7900.0
2005-05-06 15:05:00,34.84,34.84,34.74,34.75,14700.0,28.6439,28.6439,28.5617,28.5699,14700.0
2005-05-06 15:10:00,34.75,34.85,34.75,34.84,8300.0,28.5699,28.6521,28.5699,28.6439,8300.0
2005-05-06 15:15:00,34.84,34.9,34.84,34.89,6000.0,28.6439,28.6932,28.6439,28.685,6000.0
2005-05-06 15:20:00,34.9,34.92,34.88,34.89,12500.0,28.6932,28.7097,28.6768,28.685,12500.0
2005-05-06 15:25:00,34.89,34.9,34.86,34.87,18100.0,28.685,28.6932,28.6603,28.6686,18100.0
2005-05-06 15:30:00,34.87,34.9,34.87,34.87,18000.0,28.6686,28.6932,28.6686,28.6686,18000.0
2005-05-06 15:35:00,34.88,34.88,34.81,34.81,5200.0,28.6768,28.6768,28.6192,28.6192,5200.0
2005-05-06 15:40:00,34.8,34.84,34.8,34.8,10500.0,28.611,28.6439,28.611,28.611,10500.0
2005-05-06 15:45:00,34.8,34.85,34.8,34.82,19300.0,28.611,28.6521,28.611,28.6274,19300.0
2005-05-06 15:50:00,34.82,34.84,34.77,34.77,18300.0,28.6274,28.6439,28.5863,28.5863,18300.0
2005-05-06 15:55:00,34.77,34.8,34.75,34.79,21400.0,28.5863,28.611,28.5699,28.6028,21400.0
2005-05-09 09:30:00,34.61,34.61,34.27,34.45,26900.0,28.4548,28.4548,28.1753,28.3232,26900.0
2005-05-09 09:35:00,34.45,34.55,34.45,34.55,9500.0,28.3232,28.4055,28.3232,28.4055,9500.0
2005-05-09 09:40:00,34.55,34.62,34.49,34.5,9900.0,28.4055,28.463,28.3561,28.3644,9900.0
2005-05-09 09:45:00,34.48,34.49,34.4,34.48,11400.0,28.3479,28.3561,28.2821,28.3479,11400.0
2005-05-09 09:50:00,34.47,34.52,34.45,34.49,31900.0,28.3397,28.3808,28.3232,28.3561,31900.0
2005-05-09 09:55:00,34.49,34.52,34.48,34.5,109400.0,28.3561,28.3808,28.3479,28.3644,109400.0
2005-05-09 10:00:00,34.5,34.53,34.47,34.51,7300.0,28.3644,28.389,28.3397,28.3726,7300.0
2005-05-09 10:05:00,34.51,34.51,34.44,34.44,4700.0,28.3726,28.3726,28.315,28.315,4700.0
2005-05-09 10:10:00,34.43,34.43,34.33,34.34,8000.0,28.3068,28.3068,28.2246,28.2328,8000.0
2005-05-09 10:15:00,34.33,34.35,34.32,34.34,33300.0,28.2246,28.241,28.2164,28.2328,33300.0
2005-05-09 10:20:00,34.33,34.35,34.3,34.3,36900.0,28.2246,28.241,28.1999,28.1999,36900.0
2005-05-09 10:25:00,34.33,34.36,34.3,34.34,34700.0,28.2246,28.2493,28.1999,28.2328,34700.0
2005-05-09 10:30:00,34.33,34.33,34.25,34.25,20100.0,28.2246,28.2246,28.1588,28.1588,20100.0
2005-05-09 10:35:00,34.27,34.32,34.27,34.32,10400.0,28.1753,28.2164,28.1753,28.2164,10400.0
2005-05-09 10:40:00,34.32,34.34,34.31,34.31,10500.0,28.2164,28.2328,28.2081,28.2081,10500.0
2005-05-09 10:45:00,34.29,34.34,34.27,34.34,5600.0,28.1917,28.2328,28.1753,28.2328,5600.0
2005-05-09 10:50:00,34.35,34.46,34.35,34.46,8400.0,28.241,28.3315,28.241,28.3315,8400.0
2005-05-09 10:55:00,34.45,34.45,34.38,34.41,10600.0,28.3232,28.3232,28.2657,28.2904,10600.0
2005-05-09 11:00:00,34.4,34.4,34.37,34.37,5200.0,28.2821,28.2821,28.2575,28.2575,5200.0
2005-05-09 11:05:00,34.38,34.45,34.38,34.45,8100.0,28.2657,28.3232,28.2657,28.3232,8100.0
2005-05-09 11:10:00,34.43,34.46,34.43,34.45,4400.0,28.3068,28.3315,28.3068,28.3232,4400.0
2005-05-09 11:15:00,34.45,34.45,34.42,34.45,4900.0,28.3232,28.3232,28.2986,28.3232,4900.0
2005-05-09 11:20:00,34.45,34.47,34.45,34.46,4100.0,28.3232,28.3397,28.3232,28.3315,4100.0
2005-05-09 11:25:00,34.45,34.48,34.45,34.48,8200.0,28.3232,28.3479,28.3232,28.3479,8200.0
2005-05-09 11:30:00,34.47,34.51,34.44,34.51,23900.0,28.3397,28.3726,28.315,28.3726,23900.0
2005-05-09 11:35:00,34.49,34.5,34.46,34.46,7200.0,28.3561,28.3644,28.3315,28.3315,7200.0
2005-05-09 11:40:00,34.48,34.52,34.48,34.52,9400.0,28.3479,28.3808,28.3479,28.3808,9400.0
2005-05-09 11:45:00,34.52,34.52,34.51,34.52,4300.0,28.3808,28.3808,28.3726,28.3808,4300.0
2005-05-09 11:50:00,34.5,34.51,34.46,34.47,3800.0,28.3644,28.3726,28.3315,28.3397,3800.0
2005-05-09 11:55:00,34.47,34.49,34.47,34.48,3200.0,28.3397,28.3561,28.3397,28.3479,3200.0
2005-05-09 12:00:00,34.48,34.48,34.46,34.48,4100.0,28.3479,28.3479,28.3315,28.3479,4100.0
2005-05-09 12:05:00,34.49,34.59,34.49,34.53,20600.0,28.3561,28.4384,28.3561,28.389,20600.0
2005-05-09 12:10:00,34.52,34.54,34.5,34.5,10900.0,28.3808,28.3972,28.3644,28.3644,10900.0
2005-05-09 12:15:00,34.5,34.54,34.49,34.53,5600.0,28.3644,28.3972,28.3561,28.389,5600.0
2005-05-09 12:20:00,34.52,34.52,34.51,34.51,1400.0,28.3808,28.3808,28.3726,28.3726,1400.0
2005-05-09 12:25:00,34.51,34.51,34.48,34.49,4300.0,28.3726,28.3726,28.3479,28.3561,4300.0
2005-05-09 12:30:00,34.48,34.5,34.48,34.49,3600.0,28.3479,28.3644,28.3479,28.3561,3600.0
2005-05-09 12:35:00,34.49,34.49,34.48,34.48,4000.0,28.3561,28.3561,28.3479,28.3479,4000.0
2005-05-09 12:40:00,34.49,34.53,34.49,34.52,4800.0,28.3561,28.389,28.3561,28.3808,4800.0
2005-05-09 12:45:00,34.53,34.55,34.53,34.55,3700.0,28.389,28.4055,28.389,28.4055,3700.0
2005-05-09 12:50:00,34.55,34.57,34.55,34.55,3500.0,28.4055,28.4219,28.4055,28.4055,3500.0
2005-05-09 12:55:00,34.54,34.54,34.52,34.53,3500.0,28.3972,28.3972,28.3808,28.389,3500.0
2005-05-09 13:00:00,34.53,34.55,34.53,34.55,2300.0,28.389,28.4055,28.389,28.4055,2300.0
2005-05-09 13:05:00,34.55,34.59,34.55,34.59,3200.0,28.4055,28.4384,28.4055,28.4384,3200.0
2005-05-09 13:10:00,34.58,34.58,34.56,34.57,6000.0,28.4301,28.4301,28.4137,28.4219,6000.0
2005-05-09 13:15:00,34.57,34.62,34.57,34.61,3400.0,28.4219,28.463,28.4219,28.4548,3400.0
2005-05-09 13:20:00,34.62,34.65,34.62,34.64,3100.0,28.463,28.4877,28.463,28.4795,3100.0
2005-05-09 13:25:00,34.63,34.67,34.61,34.67,10400.0,28.4712,28.5041,28.4548,28.5041,10400.0
2005-05-09 13:30:00,34.67,34.68,34.67,34.67,2700.0,28.5041,28.5123,28.5041,28.5041,2700.0
2005-05-09 13:35:00,34.66,34.68,34.63,34.64,8800.0,28.4959,28.5123,28.4712,28.4795,8800.0
2005-05-09 13:40:00,34.65,34.68,34.65,34.66,5300.0,28.4877,28.5123,28.4877,28.4959,5300.0
2005-05-09 13:45:00,34.66,34.66,34.64,34.66,2700.0,28.4959,28.4959,28.4795,28.4959,2700.0
2005-05-09 13:50:00,34.66,34.66,34.61,34.61,5800.0,28.4959,28.4959,28.4548,28.4548,5800.0
2005-05-09 13:55:00,34.63,34.63,34.59,34.61,4900.0,28.4712,28.4712,28.4384,28.4548,4900.0
2005-05-09 14:00:00,34.59,34.59,34.56,34.57,5100.0,28.4384,28.4384,28.4137,28.4219,5100.0
2005-05-09 14:05:00,34.59,34.59,34.56,34.59,4500.0,28.4384,28.4384,28.4137,28.4384,4500.0
2005-05-09 14:10:00,34.58,34.6,34.58,34.59,4800.0,28.4301,28.4466,28.4301,28.4384,4800.0
2005-05-09 14:15:00,34.6,34.6,34.59,34.59,3400.0,28.4466,28.4466,28.4384,28.4384,3400.0
2005-05-09 14:20:00,34.59,34.59,34.53,34.54,7300.0,28.4384,28.4384,28.389,28.3972,7300.0
2005-05-09 14:25:00,34.54,34.58,34.52,34.58,2700.0,28.3972,28.4301,28.3808,28.4301,2700.0
2005-05-09 14:30:00,34.56,34.58,34.56,34.57,3000.0,28.4137,28.4301,28.4137,28.4219,3000.0
2005-05-09 14:35:00,34.58,34.59,34.56,34.56,1300.0,28.4301,28.4384,28.4137,28.4137,1300.0
2005-05-09 14:40:00,34.57,34.59,34.56,34.59,4600.0,28.4219,28.4384,28.4137,28.4384,4600.0
2005-05-09 14:45:00,34.59,34.59,34.57,34.58,2400.0,28.4384,28.4384,28.4219,28.4301,2400.0
2005-05-09 14:50:00,34.58,34.6,34.58,34.6,14000.0,28.4301,28.4466,28.4301,28.4466,14000.0
2005-05-09 14:55:00,34.59,34.59,34.56,34.56,4000.0,28.4384,28.4384,28.4137,28.4137,4000.0
2005-05-09 15:00:00,34.55,34.57,34.54,34.54,4500.0,28.4055,28.4219,28.3972,28.3972,4500.0
2005-05-09 15:05:00,34.56,34.57,34.51,34.55,4200.0,28.4137,28.4219,28.3726,28.4055,4200.0
2005-05-09 15:10:00,34.52,34.55,34.52,34.54,5800.0,28.3808,28.4055,28.3808,28.3972,5800.0
2005-05-09 15:15:00,34.55,34.55,34.54,34.55,8100.0,28.4055,28.4055,28.3972,28.4055,8100.0
2005-05-09 15:20:00,34.55,34.55,34.53,34.54,7800.0,28.4055,28.4055,28.389,28.3972,7800.0
2005-05-09 15:25:00,34.53,34.57,34.53,34.55,5100.0,28.389,28.4219,28.389,28.4055,5100.0
2005-05-09 15:30:00,34.54,34.55,34.54,34.55,9700.0,28.3972,28.4055,28.3972,28.4055,9700.0
2005-05-09 15:35:00,34.55,34.55,34.53,34.55,13000.0,28.4055,28.4055,28.389,28.4055,13000.0
2005-05-09 15:40:00,34.55,34.55,34.54,34.55,16400.0,28.4055,28.4055,28.3972,28.4055,16400.0
2005-05-09 15:45:00,34.54,34.56,34.52,34.56,23000.0,28.3972,28.4137,28.3808,28.4137,23000.0
2005-05-09 15:50:00,34.56,34.6,34.56,34.6,10900.0,28.4137,28.4466,28.4137,28.4466,10900.0
2005-05-09 15:55:00,34.6,34.62,34.57,34.61,16500.0,28.4466,28.463,28.4219,28.4548,16500.0
2005-05-10 09:30:00,34.36,34.36,34.25,34.35,5700.0,28.2493,28.2493,28.1588,28.241,5700.0
2005-05-10 09:35:00,34.4,34.49,34.4,34.45,2300.0,28.2821,28.3561,28.2821,28.3232,2300.0
2005-05-10 09:40:00,34.43,34.44,34.3,34.34,8900.0,28.3068,28.315,28.1999,28.2328,8900.0
2005-05-10 09:45:00,34.35,34.39,34.31,34.37,54500.0,28.241,28.2739,28.2081,28.2575,54500.0
2005-05-10 09:50:00,34.3,34.34,34.25,34.34,2900.0,28.1999,28.2328,28.1588,28.2328,2900.0
2005-05-10 09:55:00,34.32,34.33,34.27,34.27,2900.0,28.2164,28.2246,28.1753,28.1753,2900.0
2005-05-10 10:00:00,34.26,34.29,34.23,34.25,7500.0,28.167,28.1917,28.1424,28.1588,7500.0
2005-05-10 10:05:00,34.26,34.3,34.26,34.28,1200.0,28.167,28.1999,28.167,28.1835,1200.0
2005-05-10 10:10:00,34.28,34.28,34.26,34.27,2900.0,28.1835,28.1835,28.167,28.1753,2900.0
2005-05-10 10:15:00,34.28,34.31,34.24,34.24,4100.0,28.1835,28.2081,28.1506,28.1506,4100.0
2005-05-10 10:20:00,34.25,34.31,34.24,34.31,7100.0,28.1588,28.2081,28.1506,28.2081,7100.0
2005-05-10 10:25:00,34.32,34.38,34.3,34.38,4200.0,28.2164,28.2657,28.1999,28.2657,4200.0
2005-05-10 10:30:00,34.41,34.51,34.41,34.5,39900.0,28.2904,28.3726,28.2904,28.3644,39900.0
2005-05-10 10:35:00,34.5,34.53,34.49,34.49,4300.0,28.3644,28.389,28.3561,28.3561,4300.0
2005-05-10 10:40:00,34.5,34.5,34.43,34.44,5400.0,28.3644,28.3644,28.3068,28.315,5400.0
2005-05-10 10:45:00,34.44,34.45,34.4,34.4,3600.0,28.315,28.3232,28.2821,28.2821,3600.0
2005-05-10 10:50:00,34.42,34.43,34.36,34.36,800.0,28.2986,28.3068,28.2493,28.2493,800.0
2005-05-10 10:55:00,34.38,34.4,34.36,34.4,3200.0,28.2657,28.2821,28.2493,28.2821,3200.0
2005-05-10 11:00:00,34.4,34.43,34.39,34.39,4800.0,28.2821,28.3068,28.2739,28.2739,4800.0
2005-05-10 11:05:00,34.4,34.5,34.4,34.48,7000.0,28.2821,28.3644,28.2821,28.3479,7000.0
2005-05-10 11:10:00,34.48,34.48,34.46,34.47,3000.0,28.3479,28.3479,28.3315,28.3397,3000.0
2005-05-10 11:15:00,34.46,34.48,34.46,34.47,2900.0,28.3315,28.3479,28.3315,28.3397,2900.0
2005-05-10 11:20:00,34.46,34.48,34.46,34.47,3100.0,28.3315,28.3479,28.3315,28.3397,3100.0
2005-05-10 11:25:00,34.47,34.47,34.39,34.39,6900.0,28.3397,28.3397,28.2739,28.2739,6900.0
2005-05-10 11:30:00,34.42,34.46,34.42,34.42,10700.0,28.2986,28.3315,28.2986,28.2986,10700.0
2005-05-10 11:35:00,34.46,34.46,34.42,34.44,600.0,28.3315,28.3315,28.2986,28.315,600.0
2005-05-10 11:40:00,34.46,34.47,34.46,34.47,1400.0,28.3315,28.3397,28.3315,28.3397,1400.0
2005-05-10 11:45:00,34.47,34.49,34.43,34.43,4700.0,28.3397,28.3561,28.3068,28.3068,4700.0
2005-05-10 11:50:00,34.43,34.43,34.39,34.39,1700.0,28.3068,28.3068,28.2739,28.2739,1700.0
2005-05-10 11:55:00,34.39,34.39,34.34,34.36,7700.0,28.2739,28.2739,28.2328,28.2493,7700.0
2005-05-10 12:00:00,34.35,34.35,34.33,34.35,3600.0,28.241,28.241,28.2246,28.241,3600.0
2005-05-10 12:05:00,34.37,34.38,34.36,34.38,2300.0,28.2575,28.2657,28.2493,28.2657,2300.0
2005-05-10 12:10:00,34.39,34.4,34.38,34.38,5500.0,28.2739,28.2821,28.2657,28.2657,5500.0
2005-05-10 12:15:00,34.38,34.38,34.38,34.38,3000.0,28.2657,28.2657,28.2657,28.2657,3000.0
2005-05-10 12:20:00,34.38,34.41,34.36,34.36,10900.0,28.2657,28.2904,28.2493,28.2493,10900.0
2005-05-10 12:25:00,34.33,34.33,34.31,34.32,3000.0,28.2246,28.2246,28.2081,28.2164,3000.0
2005-05-10 12:30:00,34.31,34.32,34.3,34.31,5200.0,28.2081,28.2164,28.1999,28.2081,5200.0
2005-05-10 12:35:00,34.31,34.32,34.3,34.31,1900.0,28.2081,28.2164,28.1999,28.2081,1900.0
2005-05-10 12:40:00,34.3,34.3,34.24,34.24,4300.0,28.1999,28.1999,28.1506,28.1506,4300.0
2005-05-10 12:45:00,34.24,34.31,34.24,34.3,7400.0,28.1506,28.2081,28.1506,28.1999,7400.0
2005-05-10 12:50:00,34.29,34.33,34.29,34.3,6300.0,28.1917,28.2246,28.1917,28.1999,6300.0
2005-05-10 12:55:00,34.29,34.37,34.29,34.33,6100.0,28.1917,28.2575,28.1917,28.2246,6100.0
2005-05-10 13:00:00,34.35,34.36,34.28,34.28,3200.0,28.241,28.2493,28.1835,28.1835,3200.0
2005-05-10 13:05:00,34.31,34.31,34.23,34.27,10900.0,28.2081,28.2081,28.1424,28.1753,10900.0
2005-05-10 13:10:00,34.29,34.34,34.28,34.31,6900.0,28.1917,28.2328,28.1835,28.2081,6900.0
2005-05-10 13:15:00,34.3,34.34,34.3,34.34,4400.0,28.1999,28.2328,28.1999,28.2328,4400.0
2005-05-10 13:20:00,34.34,34.35,34.33,34.33,2600.0,28.2328,28.241,28.2246,28.2246,2600.0
2005-05-10 13:25:00,34.34,34.38,34.33,34.35,15900.0,28.2328,28.2657,28.2246,28.241,15900.0
2005-05-10 13:30:00,34.34,34.35,34.32,34.34,6900.0,28.2328,28.241,28.2164,28.2328,6900.0
2005-05-10 13:35:00,34.31,34.34,34.31,34.34,6000.0,28.2081,28.2328,28.2081,28.2328,6000.0
2005-05-10 13:40:00,34.34,34.35,34.32,34.32,6100.0,28.2328,28.241,28.2164,28.2164,6100.0
2005-05-10 13:45:00,34.31,34.31,34.28,34.29,4600.0,28.2081,28.2081,28.1835,28.1917,4600.0
2005-05-10 13:50:00,34.29,34.29,34.2,34.23,4800.0,28.1917,28.1917,28.1177,28.1424,4800.0
2005-05-10 13:55:00,34.22,34.31,34.22,34.31,5000.0,28.1342,28.2081,28.1342,28.2081,5000.0
2005-05-10 14:00:00,34.31,34.37,34.3,34.31,6100.0,28.2081,28.2575,28.1999,28.2081,6100.0
2005-05-10 14:05:00,34.31,34.34,34.31,34.32,3200.0,28.2081,28.2328,28.2081,28.2164,3200.0
2005-05-10 14:10:00,34.33,34.39,34.33,34.39,2800.0,28.2246,28.2739,28.2246,28.2739,2800.0
2005-05-10 14:15:00,34.42,34.43,34.4,34.4,3200.0,28.2986,28.3068,28.2821,28.2821,3200.0
2005-05-10 14:20:00,34.4,34.4,34.36,34.36,2300.0,28.2821,28.2821,28.2493,28.2493,2300.0
2005-05-10 14:25:00,34.36,34.37,34.35,34.36,3400.0,28.2493,28.2575,28.241,28.2493,3400.0
2005-05-10 14:30:00,34.37,34.4,34.37,34.37,3500.0,28.2575,28.2821,28.2575,28.2575,3500.0
2005-05-10 14:35:00,34.36,34.37,34.29,34.29,6000.0,28.2493,28.2575,28.1917,28.1917,6000.0
2005-05-10 14:40:00,34.3,34.3,34.19,34.23,4500.0,28.1999,28.1999,28.1095,28.1424,4500.0
2005-05-10 14:45:00,34.23,34.28,34.23,34.27,5600.0,28.1424,28.1835,28.1424,28.1753,5600.0
2005-05-10 14:50:00,34.27,34.28,34.26,34.26,3900.0,28.1753,28.1835,28.167,28.167,3900.0
2005-05-10 14:55:00,34.25,34.27,34.24,34.26,2000.0,28.1588,28.1753,28.1506,28.167,2000.0
2005-05-10 15:00:00,34.26,34.26,34.21,34.22,6000.0,28.167,28.167,28.1259,28.1342,6000.0
2005-05-10 15:05:00,34.24,34.26,34.23,34.25,3000.0,28.1506,28.167,28.1424,28.1588,3000.0
2005-05-10 15:10:00,34.25,34.26,34.23,34.23,5100.0,28.1588,28.167,28.1424,28.1424,5100.0
2005-05-10 15:15:00,34.23,34.3,34.23,34.3,8800.0,28.1424,28.1999,28.1424,28.1999,8800.0
2005-05-10 15:20:00,34.31,34.32,34.29,34.31,8400.0,28.2081,28.2164,28.1917,28.2081,8400.0
2005-05-10 15:25:00,34.3,34.31,34.26,34.27,6300.0,28.1999,28.2081,28.167,28.1753,6300.0
2005-05-10 15:30:00,34.27,34.29,34.23,34.23,14700.0,28.1753,28.1917,28.1424,28.1424,14700.0
2005-05-10 15:35:00,34.24,34.29,34.24,34.28,8800.0,28.1506,28.1917,28.1506,28.1835,8800.0
2005-05-10 15:40:00,34.29,34.33,34.29,34.33,4900.0,28.1917,28.2246,28.1917,28.2246,4900.0
2005-05-10 15:45:00,34.33,34.41,34.32,34.4,10100.0,28.2246,28.2904,28.2164,28.2821,10100.0
2005-05-10 15:50:00,34.39,34.39,34.35,34.35,8400.0,28.2739,28.2739,28.241,28.241,8400.0
2005-05-10 15:55:00,34.34,34.37,34.34,34.36,6200.0,28.2328,28.2575,28.2328,28.2493,6200.0
2005-05-11 09:30:00,34.3,34.36,34.3,34.36,11400.0,28.1999,28.2493,28.1999,28.2493,11400.0
2005-05-11 09:35:00,34.36,34.36,34.36,34.36,300.0,28.2493,28.2493,28.2493,28.2493,300.0
2005-05-11 09:40:00,34.35,34.38,34.3,34.34,3000.0,28.241,28.2657,28.1999,28.2328,3000.0
2005-05-11 09:45:00,34.36,34.36,34.33,34.33,1400.0,28.2493,28.2493,28.2246,28.2246,1400.0
2005-05-11 09:50:00,34.33,34.34,34.29,34.31,3000.0,28.2246,28.2328,28.1917,28.2081,3000.0
2005-05-11 09:55:00,34.32,34.32,34.28,34.31,1600.0,28.2164,28.2164,28.1835,28.2081,1600.0
2005-05-11 10:00:00,34.31,34.37,34.31,34.36,4500.0,28.2081,28.2575,28.2081,28.2493,4500.0
2005-05-11 10:05:00,34.36,34.42,34.35,34.37,3500.0,28.2493,28.2986,28.241,28.2575,3500.0
2005-05-11 10:10:00,34.4,34.44,34.37,34.4,4000.0,28.2821,28.315,28.2575,28.2821,4000.0
2005-05-11 10:15:00,34.4,34.4,34.38,34.38,3500.0,28.2821,28.2821,28.2657,28.2657,3500.0
2005-05-11 10:20:00,34.39,34.44,34.39,34.39,2300.0,28.2739,28.315,28.2739,28.2739,2300.0
2005-05-11 10:25:00,34.39,34.41,34.39,34.41,800.0,28.2739,28.2904,28.2739,28.2904,800.0
2005-05-11 10:30:00,34.39,34.45,34.37,34.37,4800.0,28.2739,28.3232,28.2575,28.2575,4800.0
2005-05-11 10:35:00,34.36,34.45,34.36,34.45,1300.0,28.2493,28.3232,28.2493,28.3232,1300.0
2005-05-11 10:40:00,34.43,34.52,34.43,34.47,2200.0,28.3068,28.3808,28.3068,28.3397,2200.0
2005-05-11 10:45:00,34.45,34.48,34.42,34.45,5600.0,28.3232,28.3479,28.2986,28.3232,5600.0
2005-05-11 10:50:00,34.45,34.45,34.34,34.34,2000.0,28.3232,28.3232,28.2328,28.2328,2000.0
2005-05-11 10:55:00,34.3,34.3,34.22,34.26,4100.0,28.1999,28.1999,28.1342,28.167,4100.0
2005-05-11 11:00:00,34.27,34.27,34.25,34.25,700.0,28.1753,28.1753,28.1588,28.1588,700.0
2005-05-11 11:05:00,34.28,34.33,34.23,34.33,6900.0,28.1835,28.2246,28.1424,28.2246,6900.0
2005-05-11 11:10:00,34.34,34.35,34.26,34.31,5200.0,28.2328,28.241,28.167,28.2081,5200.0
2005-05-11 11:15:00,34.29,34.35,34.25,34.33,18000.0,28.1917,28.241,28.1588,28.2246,18000.0
2005-05-11 11:20:00,34.32,34.32,34.3,34.31,1700.0,28.2164,28.2164,28.1999,28.2081,1700.0
2005-05-11 11:25:00,34.31,34.31,34.31,34.31,100.0,28.2081,28.2081,28.2081,28.2081,100.0
2005-05-11 11:30:00,34.32,34.35,34.32,34.33,2700.0,28.2164,28.241,28.2164,28.2246,2700.0
2005-05-11 11:35:00,34.31,34.33,34.31,34.33,3200.0,28.2081,28.2246,28.2081,28.2246,3200.0
2005-05-11 11:40:00,34.32,34.33,34.32,34.33,300.0,28.2164,28.2246,28.2164,28.2246,300.0
2005-05-11 11:45:00,34.32,34.32,34.31,34.31,1700.0,28.2164,28.2164,28.2081,28.2081,1700.0
2005-05-11 11:50:00,34.31,34.31,34.3,34.3,1700.0,28.2081,28.2081,28.1999,28.1999,1700.0
2005-05-11 11:55:00,34.31,34.33,34.31,34.32,1200.0,28.2081,28.2246,28.2081,28.2164,1200.0
2005-05-11 12:00:00,34.33,34.4,34.33,34.4,2200.0,28.2246,28.2821,28.2246,28.2821,2200.0
2005-05-11 12:05:00,34.42,34.44,34.34,34.37,8600.0,28.2986,28.315,28.2328,28.2575,8600.0
2005-05-11 12:10:00,34.37,34.52,34.34,34.52,10000.0,28.2575,28.3808,28.2328,28.3808,10000.0
2005-05-11 12:15:00,34.52,34.54,34.49,34.52,3700.0,28.3808,28.3972,28.3561,28.3808,3700.0
2005-05-11 12:20:00,34.55,34.55,34.53,34.54,1600.0,28.4055,28.4055,28.389,28.3972,1600.0
2005-05-11 12:25:00,34.52,34.53,34.49,34.51,4900.0,28.3808,28.389,28.3561,28.3726,4900.0
2005-05-11 12:30:00,34.5,34.5,34.44,34.44,2200.0,28.3644,28.3644,28.315,28.315,2200.0
2005-05-11 12:35:00,34.44,34.44,34.4,34.4,2100.0,28.315,28.315,28.2821,28.2821,2100.0
2005-05-11 12:40:00,34.42,34.46,34.41,34.46,2300.0,28.2986,28.3315,28.2904,28.3315,2300.0
2005-05-11 12:45:00,34.49,34.49,34.45,34.46,1900.0,28.3561,28.3561,28.3232,28.3315,1900.0
2005-05-11 12:50:00,34.46,34.57,34.46,34.53,16100.0,28.3315,28.4219,28.3315,28.389,16100.0
2005-05-11 12:55:00,34.54,34.54,34.53,34.53,300.0,28.3972,28.3972,28.389,28.389,300.0
2005-05-11 13:00:00,34.53,34.55,34.52,34.55,2600.0,28.389,28.4055,28.3808,28.4055,2600.0
2005-05-11 13:05:00,34.57,34.6,34.57,34.59,2300.0,28.4219,28.4466,28.4219,28.4384,2300.0
2005-05-11 13:10:00,34.63,34.72,34.61,34.7,6600.0,28.4712,28.5452,28.4548,28.5288,6600.0
2005-05-11 13:15:00,34.68,34.7,34.65,34.65,1700.0,28.5123,28.5288,28.4877,28.4877,1700.0
2005-05-11 13:20:00,34.66,34.67,34.63,34.63,1900.0,28.4959,28.5041,28.4712,28.4712,1900.0
2005-05-11 13:25:00,34.62,34.62,34.6,34.6,1500.0,28.463,28.463,28.4466,28.4466,1500.0
2005-05-11 13:30:00,34.59,34.6,34.57,34.57,2700.0,28.4384,28.4466,28.4219,28.4219,2700.0
2005-05-11 13:35:00,34.57,34.57,34.53,34.54,1100.0,28.4219,28.4219,28.389,28.3972,1100.0
2005-05-11 13:40:00,34.52,34.52,34.48,34.49,1400.0,28.3808,28.3808,28.3479,28.3561,1400.0
2005-05-11 13:45:00,34.48,34.48,34.41,34.41,3600.0,28.3479,28.3479,28.2904,28.2904,3600.0
2005-05-11 13:50:00,34.41,34.41,34.41,34.41,100.0,28.2904,28.2904,28.2904,28.2904,100.0
2005-05-11 13:55:00,34.41,34.41,34.41,34.41,600.0,28.2904,28.2904,28.2904,28.2904,600.0
2005-05-11 14:00:00,34.42,34.51,34.42,34.5,2500.0,28.2986,28.3726,28.2986,28.3644,2500.0
2005-05-11 14:05:00,34.5,34.62,34.49,34.62,3100.0,28.3644,28.463,28.3561,28.463,3100.0
2005-05-11 14:10:00,34.6,34.7,34.6,34.7,4400.0,28.4466,28.5288,28.4466,28.5288,4400.0
2005-05-11 14:15:00,34.7,34.76,34.68,34.76,4700.0,28.5288,28.5781,28.5123,28.5781,4700.0
2005-05-11 14:20:00,34.76,34.8,34.71,34.72,3400.0,28.5781,28.611,28.537,28.5452,3400.0
2005-05-11 14:25:00,34.74,34.75,34.69,34.69,2200.0,28.5617,28.5699,28.5206,28.5206,2200.0
2005-05-11 14:30:00,34.69,34.71,34.66,34.67,3000.0,28.5206,28.537,28.4959,28.5041,3000.0
2005-05-11 14:35:00,34.66,34.69,34.66,34.67,1900.0,28.4959,28.5206,28.4959,28.5041,1900.0
2005-05-11 14:40:00,34.68,34.69,34.67,34.67,2000.0,28.5123,28.5206,28.5041,28.5041,2000.0
2005-05-11 14:45:00,34.67,34.7,34.67,34.68,1700.0,28.5041,28.5288,28.5041,28.5123,1700.0
2005-05-11 14:50:00,34.68,34.75,34.68,34.69,5500.0,28.5123,28.5699,28.5123,28.5206,5500.0
2005-05-11 14:55:00,34.68,34.68,34.65,34.65,1300.0,28.5123,28.5123,28.4877,28.4877,1300.0
2005-05-11 15:00:00,34.66,34.66,34.62,34.62,1500.0,28.4959,28.4959,28.463,28.463,1500.0
2005-05-11 15:05:00,34.62,34.62,34.57,34.57,2700.0,28.463,28.463,28.4219,28.4219,2700.0
2005-05-11 15:10:00,34.58,34.72,34.58,34.69,13000.0,28.4301,28.5452,28.4301,28.5206,13000.0
2005-05-11 15:15:00,34.66,34.67,34.64,34.64,2300.0,28.4959,28.5041,28.4795,28.4795,2300.0
2005-05-11 15:20:00,34.64,34.75,34.63,34.74,9600.0,28.4795,28.5699,28.4712,28.5617,9600.0
2005-05-11 15:25:00,34.72,34.74,34.66,34.66,3300.0,28.5452,28.5617,28.4959,28.4959,3300.0
2005-05-11 15:30:00,34.65,34.69,34.64,34.65,3100.0,28.4877,28.5206,28.4795,28.4877,3100.0
2005-05-11 15:35:00,34.66,34.66,34.61,34.64,3700.0,28.4959,28.4959,28.4548,28.4795,3700.0
2005-05-11 15:40:00,34.64,34.65,34.62,34.62,2200.0,28.4795,28.4877,28.463,28.463,2200.0
2005-05-11 15:45:00,34.63,34.63,34.6,34.61,3700.0,28.4712,28.4712,28.4466,28.4548,3700.0
2005-05-11 15:50:00,34.61,34.63,34.6,34.6,3500.0,28.4548,28.4712,28.4466,28.4466,3500.0
2005-05-11 15:55:00,34.6,34.66,34.6,34.64,7600.0,28.4466,28.4959,28.4466,28.4795,7600.0
2005-05-12 09:35:00,34.74,34.8,34.74,34.77,9400.0,28.5617,28.611,28.5617,28.5863,9400.0
2005-05-12 09:40:00,34.8,34.84,34.73,34.73,3000.0,28.611,28.6439,28.5535,28.5535,3000.0
2005-05-12 09:45:00,34.73,34.76,34.72,34.76,5900.0,28.5535,28.5781,28.5452,28.5781,5900.0
2005-05-12 09:50:00,34.73,34.73,34.72,34.73,3400.0,28.5535,28.5535,28.5452,28.5535,3400.0
2005-05-12 09:55:00,34.73,34.74,34.72,34.72,1100.0,28.5535,28.5617,28.5452,28.5452,1100.0
2005-05-12 10:00:00,34.71,34.73,34.68,34.68,4800.0,28.537,28.5535,28.5123,28.5123,4800.0
2005-05-12 10:05:00,34.67,34.74,34.67,34.74,2400.0,28.5041,28.5617,28.5041,28.5617,2400.0
2005-05-12 10:10:00,34.71,34.79,34.71,34.79,4600.0,28.537,28.6028,28.537,28.6028,4600.0
2005-05-12 10:15:00,34.79,34.81,34.74,34.77,22100.0,28.6028,28.6192,28.5617,28.5863,22100.0
2005-05-12 10:20:00,34.73,34.77,34.71,34.77,46700.0,28.5535,28.5863,28.537,28.5863,46700.0
2005-05-12 10:25:00,34.78,34.78,34.78,34.78,1300.0,28.5946,28.5946,28.5946,28.5946,1300.0
2005-05-12 10:30:00,34.77,34.77,34.69,34.69,8600.0,28.5863,28.5863,28.5206,28.5206,8600.0
2005-05-12 10:35:00,34.7,34.7,34.65,34.65,14700.0,28.5288,28.5288,28.4877,28.4877,14700.0
2005-05-12 10:40:00,34.65,34.68,34.64,34.66,7500.0,28.4877,28.5123,28.4795,28.4959,7500.0
2005-05-12 10:45:00,34.65,34.7,34.54,34.54,14700.0,28.4877,28.5288,28.3972,28.3972,14700.0
2005-05-12 10:50:00,34.54,34.59,34.4,34.51,23300.0,28.3972,28.4384,28.2821,28.3726,23300.0
2005-05-12 10:55:00,34.5,34.54,34.44,34.52,6200.0,28.3644,28.3972,28.315,28.3808,6200.0
2005-05-12 11:00:00,34.52,34.58,34.51,34.56,6600.0,28.3808,28.4301,28.3726,28.4137,6600.0
2005-05-12 11:05:00,34.55,34.56,34.5,34.55,7000.0,28.4055,28.4137,28.3644,28.4055,7000.0
2005-05-12 11:10:00,34.55,34.6,34.55,34.57,6000.0,28.4055,28.4466,28.4055,28.4219,6000.0
2005-05-12 11:15:00,34.56,34.7,34.56,34.68,21200.0,28.4137,28.5288,28.4137,28.5123,21200.0
2005-05-12 11:20:00,34.65,34.67,34.62,34.65,2200.0,28.4877,28.5041,28.463,28.4877,2200.0
2005-05-12 11:25:00,34.65,34.65,34.63,34.64,2400.0,28.4877,28.4877,28.4712,28.4795,2400.0
2005-05-12 11:30:00,34.62,34.66,34.62,34.64,7700.0,28.463,28.4959,28.463,28.4795,7700.0
2005-05-12 11:35:00,34.64,34.7,34.64,34.67,8400.0,28.4795,28.5288,28.4795,28.5041,8400.0
2005-05-12 11:40:00,34.67,34.7,34.65,34.69,21100.0,28.5041,28.5288,28.4877,28.5206,21100.0
2005-05-12 11:45:00,34.69,34.7,34.66,34.7,12000.0,28.5206,28.5288,28.4959,28.5288,12000.0
2005-05-12 11:50:00,34.69,34.86,34.69,34.77,22200.0,28.5206,28.6603,28.5206,28.5863,22200.0
2005-05-12 11:55:00,34.77,34.79,34.72,34.79,12500.0,28.5863,28.6028,28.5452,28.6028,12500.0
2005-05-12 12:00:00,34.81,34.81,34.74,34.74,7000.0,28.6192,28.6192,28.5617,28.5617,7000.0
2005-05-12 12:05:00,34.7,34.7,34.58,34.65,27500.0,28.5288,28.5288,28.4301,28.4877,27500.0
2005-05-12 12:10:00,34.64,34.64,34.59,34.59,160200.0,28.4795,28.4795,28.4384,28.4384,160200.0
2005-05-12 12:15:00,34.63,34.64,34.59,34.59,4800.0,28.4712,28.4795,28.4384,28.4384,4800.0
2005-05-12 12:20:00,34.61,34.7,34.61,34.7,10900.0,28.4548,28.5288,28.4548,28.5288,10900.0
2005-05-12 12:25:00,34.71,34.78,34.71,34.77,7400.0,28.537,28.5946,28.537,28.5863,7400.0
2005-05-12 12:30:00,34.76,34.77,34.7,34.71,14800.0,28.5781,28.5863,28.5288,28.537,14800.0
2005-05-12 12:35:00,34.71,34.71,34.63,34.66,3800.0,28.537,28.537,28.4712,28.4959,3800.0
2005-05-12 12:40:00,34.64,34.65,34.62,34.64,4500.0,28.4795,28.4877,28.463,28.4795,4500.0
2005-05-12 12:45:00,34.66,34.7,34.65,34.66,3800.0,28.4959,28.5288,28.4877,28.4959,3800.0
2005-05-12 12:50:00,34.68,34.73,34.65,34.73,6600.0,28.5123,28.5535,28.4877,28.5535,6600.0
2005-05-12 12:55:00,34.75,34.79,34.73,34.74,51200.0,28.5699,28.6028,28.5535,28.5617,51200.0
2005-05-12 13:00:00,34.74,34.75,34.71,34.74,9000.0,28.5617,28.5699,28.537,28.5617,9000.0
2005-05-12 13:05:00,34.71,34.74,34.7,34.7,2100.0,28.537,28.5617,28.5288,28.5288,2100.0
2005-05-12 13:10:00,34.7,34.74,34.69,34.73,11500.0,28.5288,28.5617,28.5206,28.5535,11500.0
2005-05-12 13:15:00,34.74,34.75,34.65,34.65,8100.0,28.5617,28.5699,28.4877,28.4877,8100.0
2005-05-12 13:20:00,34.65,34.65,34.61,34.63,10500.0,28.4877,28.4877,28.4548,28.4712,10500.0
2005-05-12 13:25:00,34.64,34.64,34.58,34.59,8900.0,28.4795,28.4795,28.4301,28.4384,8900.0
2005-05-12 13:30:00,34.58,34.58,34.54,34.56,7000.0,28.4301,28.4301,28.3972,28.4137,7000.0
2005-05-12 13:35:00,34.58,34.59,34.55,34.55,8400.0,28.4301,28.4384,28.4055,28.4055,8400.0
2005-05-12 13:40:00,34.54,34.57,34.52,34.52,7900.0,28.3972,28.4219,28.3808,28.3808,7900.0
2005-05-12 13:45:00,34.54,34.55,34.52,34.53,4600.0,28.3972,28.4055,28.3808,28.389,4600.0
2005-05-12 13:50:00,34.55,34.6,34.54,34.58,8100.0,28.4055,28.4466,28.3972,28.4301,8100.0
2005-05-12 13:55:00,34.55,34.55,34.53,34.53,7600.0,28.4055,28.4055,28.389,28.389,7600.0
2005-05-12 14:00:00,34.54,34.56,34.53,34.55,2600.0,28.3972,28.4137,28.389,28.4055,2600.0
2005-05-12 14:05:00,34.55,34.6,34.55,34.6,13500.0,28.4055,28.4466,28.4055,28.4466,13500.0
2005-05-12 14:10:00,34.62,34.62,34.5,34.51,8700.0,28.463,28.463,28.3644,28.3726,8700.0
2005-05-12 14:15:00,34.5,34.58,34.5,34.56,15500.0,28.3644,28.4301,28.3644,28.4137,15500.0
2005-05-12 14:20:00,34.58,34.59,34.51,34.51,7400.0,28.4301,28.4384,28.3726,28.3726,7400.0
2005-05-12 14:25:00,34.51,34.57,34.51,34.53,12400.0,28.3726,28.4219,28.3726,28.389,12400.0
2005-05-12 14:30:00,34.54,34.65,34.54,34.59,15800.0,28.3972,28.4877,28.3972,28.4384,15800.0
2005-05-12 14:35:00,34.58,34.6,34.56,34.6,6100.0,28.4301,28.4466,28.4137,28.4466,6100.0
2005-05-12 14:40:00,34.6,34.6,34.56,34.56,6800.0,28.4466,28.4466,28.4137,28.4137,6800.0
2005-05-12 14:45:00,34.56,34.6,34.55,34.58,11500.0,28.4137,28.4466,28.4055,28.4301,11500.0
2005-05-12 14:50:00,34.56,34.6,34.55,34.55,10500.0,28.4137,28.4466,28.4055,28.4055,10500.0
2005-05-12 14:55:00,34.55,34.6,34.55,34.59,14200.0,28.4055,28.4466,28.4055,28.4384,14200.0
2005-05-12 15:00:00,34.59,34.6,34.55,34.55,6000.0,28.4384,28.4466,28.4055,28.4055,6000.0
2005-05-12 15:05:00,34.55,34.57,34.53,34.55,4500.0,28.4055,28.4219,28.389,28.4055,4500.0
2005-05-12 15:10:00,34.55,34.55,34.5,34.5,25000.0,28.4055,28.4055,28.3644,28.3644,25000.0
2005-05-12 15:15:00,34.5,34.51,34.44,34.45,48900.0,28.3644,28.3726,28.315,28.3232,48900.0
2005-05-12 15:20:00,34.45,34.48,34.39,34.48,10800.0,28.3232,28.3479,28.2739,28.3479,10800.0
2005-05-12 15:25:00,34.48,34.53,34.47,34.52,55600.0,28.3479,28.389,28.3397,28.3808,55600.0
2005-05-12 15:30:00,34.51,34.51,34.44,34.48,11200.0,28.3726,28.3726,28.315,28.3479,11200.0
2005-05-12 15:35:00,34.48,34.49,34.45,34.49,20100.0,28.3479,28.3561,28.3232,28.3561,20100.0
2005-05-12 15:40:00,34.46,34.48,34.45,34.47,11300.0,28.3315,28.3479,28.3232,28.3397,11300.0
2005-05-12 15:45:00,34.47,34.48,34.45,34.47,14500.0,28.3397,28.3479,28.3232,28.3397,14500.0
2005-05-12 15:50:00,34.47,34.52,34.46,34.5,29200.0,28.3397,28.3808,28.3315,28.3644,29200.0
2005-05-12 15:55:00,34.5,34.55,34.49,34.53,27600.0,28.3644,28.4055,28.3561,28.389,27600.0
2005-05-13 09:30:00,34.82,34.82,34.75,34.75,15800.0,28.6274,28.6274,28.5699,28.5699,15800.0
2005-05-13 09:35:00,34.79,34.99,34.79,34.91,15700.0,28.6028,28.7672,28.6028,28.7014,15700.0
2005-05-13 09:40:00,34.91,34.95,34.87,34.92,19000.0,28.7014,28.7343,28.6686,28.7097,19000.0
2005-05-13 09:45:00,34.92,34.98,34.92,34.96,7200.0,28.7097,28.759,28.7097,28.7425,7200.0
2005-05-13 09:50:00,34.97,34.97,34.85,34.85,9500.0,28.7508,28.7508,28.6521,28.6521,9500.0
2005-05-13 09:55:00,34.85,34.9,34.84,34.9,4300.0,28.6521,28.6932,28.6439,28.6932,4300.0
2005-05-13 10:00:00,34.93,34.97,34.88,34.88,15700.0,28.7179,28.7508,28.6768,28.6768,15700.0
2005-05-13 10:05:00,34.88,34.95,34.88,34.95,12200.0,28.6768,28.7343,28.6768,28.7343,12200.0
2005-05-13 10:10:00,34.95,35.03,34.93,35.03,9800.0,28.7343,28.8001,28.7179,28.8001,9800.0
2005-05-13 10:15:00,35.0,35.11,35.0,35.06,17700.0,28.7754,28.8659,28.7754,28.8248,17700.0
2005-05-13 10:20:00,35.06,35.16,35.05,35.08,32700.0,28.8248,28.907,28.8165,28.8412,32700.0
2005-05-13 10:25:00,35.08,35.2,35.07,35.15,10200.0,28.8412,28.9399,28.833,28.8988,10200.0
2005-05-13 10:30:00,35.12,35.13,35.06,35.06,3300.0,28.8741,28.8823,28.8248,28.8248,3300.0
2005-05-13 10:35:00,35.07,35.16,35.06,35.16,66700.0,28.833,28.907,28.8248,28.907,66700.0
2005-05-13 10:40:00,35.13,35.25,35.13,35.25,15800.0,28.8823,28.981,28.8823,28.981,15800.0
2005-05-13 10:45:00,35.26,35.34,35.26,35.27,4000.0,28.9892,29.055,28.9892,28.9974,4000.0
2005-05-13 10:50:00,35.25,35.25,35.22,35.23,9200.0,28.981,28.981,28.9563,28.9645,9200.0
2005-05-13 10:55:00,35.23,35.25,35.21,35.24,12900.0,28.9645,28.981,28.9481,28.9728,12900.0
2005-05-13 11:00:00,35.24,35.25,35.15,35.15,39400.0,28.9728,28.981,28.8988,28.8988,39400.0
2005-05-13 11:05:00,35.12,35.13,35.11,35.12,3500.0,28.8741,28.8823,28.8659,28.8741,3500.0
2005-05-13 11:10:00,35.12,35.13,35.11,35.11,2100.0,28.8741,28.8823,28.8659,28.8659,2100.0
2005-05-13 11:15:00,35.1,35.11,35.01,35.01,5200.0,28.8576,28.8659,28.7837,28.7837,5200.0
2005-05-13 11:20:00,35.01,35.01,34.97,35.01,3100.0,28.7837,28.7837,28.7508,28.7837,3100.0
2005-05-13 11:25:00,35.01,35.15,35.01,35.1,5700.0,28.7837,28.8988,28.7837,28.8576,5700.0
2005-05-13 11:30:00,35.1,35.12,35.05,35.1,15600.0,28.8576,28.8741,28.8165,28.8576,15600.0
2005-05-13 11:35:00,35.1,35.13,35.09,35.12,8200.0,28.8576,28.8823,28.8494,28.8741,8200.0
2005-05-13 11:40:00,35.12,35.13,35.09,35.09,31400.0,28.8741,28.8823,28.8494,28.8494,31400.0
2005-05-13 11:45:00,35.08,35.1,35.05,35.06,8700.0,28.8412,28.8576,28.8165,28.8248,8700.0
2005-05-13 11:50:00,35.06,35.07,35.04,35.04,14200.0,28.8248,28.833,28.8083,28.8083,14200.0
2005-05-13 11:55:00,35.07,35.1,35.06,35.1,18400.0,28.833,28.8576,28.8248,28.8576,18400.0
2005-05-13 12:00:00,35.09,35.15,35.05,35.15,39600.0,28.8494,28.8988,28.8165,28.8988,39600.0
2005-05-13 12:05:00,35.16,35.18,35.11,35.13,7500.0,28.907,28.9234,28.8659,28.8823,7500.0
2005-05-13 12:10:00,35.12,35.13,35.11,35.12,3400.0,28.8741,28.8823,28.8659,28.8741,3400.0
2005-05-13 12:15:00,35.14,35.14,35.12,35.12,2400.0,28.8905,28.8905,28.8741,28.8741,2400.0
2005-05-13 12:20:00,35.12,35.15,35.11,35.14,3600.0,28.8741,28.8988,28.8659,28.8905,3600.0
2005-05-13 12:25:00,35.15,35.15,35.11,35.11,8200.0,28.8988,28.8988,28.8659,28.8659,8200.0
2005-05-13 12:30:00,35.1,35.1,35.03,35.03,17200.0,28.8576,28.8576,28.8001,28.8001,17200.0
2005-05-13 12:35:00,35.02,35.07,35.01,35.07,13100.0,28.7919,28.833,28.7837,28.833,13100.0
2005-05-13 12:40:00,35.08,35.1,35.07,35.09,7600.0,28.8412,28.8576,28.833,28.8494,7600.0
2005-05-13 12:45:00,35.1,35.11,35.08,35.08,5200.0,28.8576,28.8659,28.8412,28.8412,5200.0
2005-05-13 12:50:00,35.07,35.09,35.07,35.08,2800.0,28.833,28.8494,28.833,28.8412,2800.0
2005-05-13 12:55:00,35.1,35.17,35.09,35.17,6800.0,28.8576,28.9152,28.8494,28.9152,6800.0
2005-05-13 13:00:00,35.16,35.23,35.16,35.22,16600.0,28.907,28.9645,28.907,28.9563,16600.0
2005-05-13 13:05:00,35.22,35.3,35.22,35.3,8900.0,28.9563,29.0221,28.9563,29.0221,8900.0
2005-05-13 13:10:00,35.31,35.39,35.31,35.39,12000.0,29.0303,29.0961,29.0303,29.0961,12000.0
2005-05-13 13:15:00,35.4,35.44,35.39,35.39,24000.0,29.1043,29.1372,29.0961,29.0961,24000.0
2005-05-13 13:20:00,35.4,35.4,35.34,35.36,16000.0,29.1043,29.1043,29.055,29.0714,16000.0
2005-05-13 13:25:00,35.36,35.38,35.34,35.37,11300.0,29.0714,29.0879,29.055,29.0796,11300.0
2005-05-13 13:30:00,35.37,35.51,35.37,35.5,51700.0,29.0796,29.1947,29.0796,29.1865,51700.0
2005-05-13 13:35:00,35.52,35.68,35.5,35.65,54300.0,29.203,29.3345,29.1865,29.3098,54300.0
2005-05-13 13:40:00,35.65,35.65,35.58,35.58,35300.0,29.3098,29.3098,29.2523,29.2523,35300.0
2005-05-13 13:45:00,35.56,35.59,35.45,35.58,35400.0,29.2358,29.2605,29.1454,29.2523,35400.0
2005-05-13 13:50:00,35.58,35.67,35.58,35.62,25400.0,29.2523,29.3263,29.2523,29.2852,25400.0
2005-05-13 13:55:00,35.62,35.62,35.57,35.62,31200.0,29.2852,29.2852,29.2441,29.2852,31200.0
2005-05-13 14:00:00,35.63,35.66,35.61,35.66,14100.0,29.2934,29.3181,29.2769,29.3181,14100.0
2005-05-13 14:05:00,35.64,35.68,35.6,35.68,30300.0,29.3016,29.3345,29.2687,29.3345,30300.0
2005-05-13 14:10:00,35.68,35.72,35.59,35.6,28800.0,29.3345,29.3674,29.2605,29.2687,28800.0
2005-05-13 14:15:00,35.58,35.58,35.4,35.46,26100.0,29.2523,29.2523,29.1043,29.1536,26100.0
2005-05-13 14:20:00,35.45,35.51,35.45,35.48,8200.0,29.1454,29.1947,29.1454,29.1701,8200.0
2005-05-13 14:25:00,35.49,35.59,35.49,35.59,15900.0,29.1783,29.2605,29.1783,29.2605,15900.0
2005-05-13 14:30:00,35.58,35.58,35.45,35.45,35500.0,29.2523,29.2523,29.1454,29.1454,35500.0
2005-05-13 14:35:00,35.44,35.45,35.31,35.38,27200.0,29.1372,29.1454,29.0303,29.0879,27200.0
2005-05-13 14:40:00,35.38,35.4,35.36,35.37,30800.0,29.0879,29.1043,29.0714,29.0796,30800.0
2005-05-13 14:45:00,35.37,35.4,35.26,35.26,32400.0,29.0796,29.1043,28.9892,28.9892,32400.0
2005-05-13 14:50:00,35.26,35.33,35.26,35.31,17900.0,28.9892,29.0467,28.9892,29.0303,17900.0
2005-05-13 14:55:00,35.32,35.36,35.3,35.35,13700.0,29.0385,29.0714,29.0221,29.0632,13700.0
2005-05-13 15:00:00,35.35,35.4,35.32,35.32,57600.0,29.0632,29.1043,29.0385,29.0385,57600.0
2005-05-13 15:05:00,35.35,35.42,35.32,35.42,24500.0,29.0632,29.1207,29.0385,29.1207,24500.0
2005-05-13 15:10:00,35.39,35.45,35.38,35.43,16900.0,29.0961,29.1454,29.0879,29.129,16900.0
2005-05-13 15:15:00,35.42,35.47,35.4,35.46,17900.0,29.1207,29.1618,29.1043,29.1536,17900.0
2005-05-13 15:20:00,35.49,35.56,35.46,35.49,24100.0,29.1783,29.2358,29.1536,29.1783,24100.0
2005-05-13 15:25:00,35.48,35.49,35.45,35.49,21100.0,29.1701,29.1783,29.1454,29.1783,21100.0
2005-05-13 15:30:00,35.49,35.49,35.42,35.42,30900.0,29.1783,29.1783,29.1207,29.1207,30900.0
2005-05-13 15:35:00,35.42,35.43,35.36,35.4,71600.0,29.1207,29.129,29.0714,29.1043,71600.0
2005-05-13 15:40:00,35.4,35.48,35.39,35.42,33300.0,29.1043,29.1701,29.0961,29.1207,33300.0
2005-05-13 15:45:00,35.4,35.43,35.37,35.41,36000.0,29.1043,29.129,29.0796,29.1125,36000.0
2005-05-13 15:50:00,35.41,35.44,35.41,35.44,35300.0,29.1125,29.1372,29.1125,29.1372,35300.0
2005-05-13 15:55:00,35.44,35.52,35.44,35.5,36800.0,29.1372,29.203,29.1372,29.1865,36800.0
2005-05-16 09:30:00,35.39,35.55,35.39,35.55,134600.0,29.0961,29.2276,29.0961,29.2276,134600.0
2005-05-16 09:35:00,35.55,35.8,35.54,35.77,20900.0,29.2276,29.4332,29.2194,29.4085,20900.0
2005-05-16 09:40:00,35.77,35.94,35.77,35.9,41700.0,29.4085,29.5483,29.4085,29.5154,41700.0
2005-05-16 09:45:00,35.98,36.15,35.98,36.12,41800.0,29.5811,29.7209,29.5811,29.6962,41800.0
2005-05-16 09:50:00,36.1,36.12,35.94,36.05,43200.0,29.6798,29.6962,29.5483,29.6387,43200.0
2005-05-16 09:55:00,36.05,36.35,36.05,36.33,21600.0,29.6387,29.8853,29.6387,29.8689,21600.0
2005-05-16 10:00:00,36.25,36.32,36.21,36.22,50900.0,29.8031,29.8607,29.7702,29.7785,50900.0
2005-05-16 10:05:00,36.23,36.23,36.09,36.09,23700.0,29.7867,29.7867,29.6716,29.6716,23700.0
2005-05-16 10:10:00,36.09,36.15,36.03,36.15,25000.0,29.6716,29.7209,29.6223,29.7209,25000.0
2005-05-16 10:15:00,36.15,36.26,36.15,36.26,25100.0,29.7209,29.8113,29.7209,29.8113,25100.0
2005-05-16 10:20:00,36.31,36.4,36.25,36.4,21300.0,29.8525,29.9265,29.8031,29.9265,21300.0
2005-05-16 10:25:00,36.38,36.52,36.37,36.43,31700.0,29.91,30.0251,29.9018,29.9511,31700.0
2005-05-16 10:30:00,36.4,36.4,36.15,36.16,33200.0,29.9265,29.9265,29.7209,29.7291,33200.0
2005-05-16 10:35:00,36.16,36.18,36.06,36.11,23200.0,29.7291,29.7456,29.6469,29.688,23200.0
2005-05-16 10:40:00,36.12,36.19,36.11,36.19,3700.0,29.6962,29.7538,29.688,29.7538,3700.0
2005-05-16 10:45:00,36.19,36.25,36.13,36.14,13300.0,29.7538,29.8031,29.7045,29.7127,13300.0
2005-05-16 10:50:00,36.13,36.13,36.0,36.04,23600.0,29.7045,29.7045,29.5976,29.6305,23600.0
2005-05-16 10:55:00,35.99,36.03,35.95,35.95,7200.0,29.5894,29.6223,29.5565,29.5565,7200.0
2005-05-16 11:00:00,35.95,35.96,35.81,35.83,17900.0,29.5565,29.5647,29.4414,29.4578,17900.0
2005-05-16 11:05:00,35.83,35.9,35.82,35.84,19800.0,29.4578,29.5154,29.4496,29.466,19800.0
2005-05-16 11:10:00,35.84,35.85,35.78,35.79,14400.0,29.466,29.4743,29.4167,29.4249,14400.0
2005-05-16 11:15:00,35.8,35.8,35.68,35.73,17000.0,29.4332,29.4332,29.3345,29.3756,17000.0
2005-05-16 11:20:00,35.7,35.75,35.67,35.75,7300.0,29.3509,29.3921,29.3263,29.3921,7300.0
2005-05-16 11:25:00,35.7,35.72,35.66,35.68,3400.0,29.3509,29.3674,29.3181,29.3345,3400.0
2005-05-16 11:30:00,35.67,35.74,35.65,35.69,5400.0,29.3263,29.3838,29.3098,29.3427,5400.0
2005-05-16 11:35:00,35.67,35.67,35.6,35.61,12100.0,29.3263,29.3263,29.2687,29.2769,12100.0
2005-05-16 11:40:00,35.6,35.6,35.52,35.54,15200.0,29.2687,29.2687,29.203,29.2194,15200.0
2005-05-16 11:45:00,35.53,35.54,35.47,35.5,8500.0,29.2112,29.2194,29.1618,29.1865,8500.0
2005-05-16 11:50:00,35.48,35.5,35.46,35.49,9600.0,29.1701,29.1865,29.1536,29.1783,9600.0
2005-05-16 11:55:00,35.49,35.51,35.47,35.49,18500.0,29.1783,29.1947,29.1618,29.1783,18500.0
2005-05-16 12:00:00,35.5,35.52,35.46,35.5,11300.0,29.1865,29.203,29.1536,29.1865,11300.0
2005-05-16 12:05:00,35.5,35.56,35.49,35.54,11000.0,29.1865,29.2358,29.1783,29.2194,11000.0
2005-05-16 12:10:00,35.54,35.56,35.51,35.53,6600.0,29.2194,29.2358,29.1947,29.2112,6600.0
2005-05-16 12:15:00,35.53,35.56,35.52,35.56,4300.0,29.2112,29.2358,29.203,29.2358,4300.0
2005-05-16 12:20:00,35.57,35.6,35.56,35.58,4400.0,29.2441,29.2687,29.2358,29.2523,4400.0
2005-05-16 12:25:00,35.59,35.6,35.55,35.58,5200.0,29.2605,29.2687,29.2276,29.2523,5200.0
2005-05-16 12:30:00,35.58,35.58,35.46,35.46,5800.0,29.2523,29.2523,29.1536,29.1536,5800.0
2005-05-16 12:35:00,35.47,35.48,35.45,35.47,5900.0,29.1618,29.1701,29.1454,29.1618,5900.0
2005-05-16 12:40:00,35.48,35.53,35.47,35.53,10500.0,29.1701,29.2112,29.1618,29.2112,10500.0
2005-05-16 12:45:00,35.57,35.66,35.55,35.66,6300.0,29.2441,29.3181,29.2276,29.3181,6300.0
2005-05-16 12:50:00,35.66,35.77,35.66,35.77,13600.0,29.3181,29.4085,29.3181,29.4085,13600.0
2005-05-16 12:55:00,35.77,35.85,35.77,35.84,17900.0,29.4085,29.4743,29.4085,29.466,17900.0
2005-05-16 13:00:00,35.84,35.84,35.76,35.79,16300.0,29.466,29.466,29.4003,29.4249,16300.0
2005-05-16 13:05:00,35.78,35.8,35.68,35.68,17400.0,29.4167,29.4332,29.3345,29.3345,17400.0
2005-05-16 13:10:00,35.67,35.75,35.66,35.67,11100.0,29.3263,29.3921,29.3181,29.3263,11100.0
2005-05-16 13:15:00,35.67,35.69,35.56,35.58,11400.0,29.3263,29.3427,29.2358,29.2523,11400.0
2005-05-16 13:20:00,35.58,35.61,35.57,35.58,15700.0,29.2523,29.2769,29.2441,29.2523,15700.0
2005-05-16 13:25:00,35.58,35.59,35.51,35.55,13300.0,29.2523,29.2605,29.1947,29.2276,13300.0
2005-05-16 13:30:00,35.53,35.54,35.44,35.46,13200.0,29.2112,29.2194,29.1372,29.1536,13200.0
2005-05-16 13:35:00,35.48,35.49,35.42,35.48,14400.0,29.1701,29.1783,29.1207,29.1701,14400.0
2005-05-16 13:40:00,35.47,35.49,35.42,35.49,11000.0,29.1618,29.1783,29.1207,29.1783,11000.0
2005-05-16 13:45:00,35.49,35.56,35.49,35.54,11400.0,29.1783,29.2358,29.1783,29.2194,11400.0
2005-05-16 13:50:00,35.54,35.6,35.54,35.56,14800.0,29.2194,29.2687,29.2194,29.2358,14800.0
2005-05-16 13:55:00,35.56,35.62,35.56,35.62,3400.0,29.2358,29.2852,29.2358,29.2852,3400.0
2005-05-16 14:00:00,35.66,35.66,35.61,35.62,8400.0,29.3181,29.3181,29.2769,29.2852,8400.0
2005-05-16 14:05:00,35.61,35.61,35.47,35.47,20600.0,29.2769,29.2769,29.1618,29.1618,20600.0
2005-05-16 14:10:00,35.47,35.47,35.4,35.4,15900.0,29.1618,29.1618,29.1043,29.1043,15900.0
2005-05-16 14:15:00,35.4,35.42,35.39,35.4,5200.0,29.1043,29.1207,29.0961,29.1043,5200.0
2005-05-16 14:20:00,35.4,35.4,35.34,35.34,10000.0,29.1043,29.1043,29.055,29.055,10000.0
2005-05-16 14:25:00,35.33,35.33,35.25,35.28,13800.0,29.0467,29.0467,28.981,29.0056,13800.0
2005-05-16 14:30:00,35.27,35.27,35.22,35.25,10400.0,28.9974,28.9974,28.9563,28.981,10400.0
2005-05-16 14:35:00,35.26,35.3,35.25,35.28,12200.0,28.9892,29.0221,28.981,29.0056,12200.0
2005-05-16 14:40:00,35.28,35.28,35.23,35.25,14300.0,29.0056,29.0056,28.9645,28.981,14300.0
2005-05-16 14:45:00,35.24,35.32,35.24,35.32,22300.0,28.9728,29.0385,28.9728,29.0385,22300.0
2005-05-16 14:50:00,35.31,35.38,35.31,35.38,7700.0,29.0303,29.0879,29.0303,29.0879,7700.0
2005-05-16 14:55:00,35.38,35.41,35.37,35.37,16800.0,29.0879,29.1125,29.0796,29.0796,16800.0
2005-05-16 15:00:00,35.37,35.4,35.36,35.37,13700.0,29.0796,29.1043,29.0714,29.0796,13700.0
2005-05-16 15:05:00,35.39,35.44,35.39,35.4,20900.0,29.0961,29.1372,29.0961,29.1043,20900.0
2005-05-16 15:10:00,35.39,35.42,35.38,35.39,13300.0,29.0961,29.1207,29.0879,29.0961,13300.0
2005-05-16 15:15:00,35.38,35.39,35.35,35.36,18900.0,29.0879,29.0961,29.0632,29.0714,18900.0
2005-05-16 15:20:00,35.36,35.38,35.36,35.38,32700.0,29.0714,29.0879,29.0714,29.0879,32700.0
2005-05-16 15:25:00,35.39,35.5,35.39,35.48,16400.0,29.0961,29.1865,29.0961,29.1701,16400.0
2005-05-16 15:30:00,35.51,35.6,35.48,35.58,21200.0,29.1947,29.2687,29.1701,29.2523,21200.0
2005-05-16 15:35:00,35.58,35.69,35.54,35.67,20700.0,29.2523,29.3427,29.2194,29.3263,20700.0
2005-05-16 15:40:00,35.68,35.72,35.66,35.71,15100.0,29.3345,29.3674,29.3181,29.3592,15100.0
2005-05-16 15:45:00,35.72,35.75,35.67,35.67,18900.0,29.3674,29.3921,29.3263,29.3263,18900.0
2005-05-16 15:50:00,35.67,35.74,35.67,35.72,13500.0,29.3263,29.3838,29.3263,29.3674,13500.0
2005-05-16 15:55:00,35.73,35.73,35.71,35.73,21800.0,29.3756,29.3756,29.3592,29.3756,21800.0
2005-05-17 09:35:00,35.52,35.52,35.3,35.4,28400.0,29.203,29.203,29.0221,29.1043,28400.0
2005-05-17 09:40:00,35.35,35.35,35.24,35.24,9300.0,29.0632,29.0632,28.9728,28.9728,9300.0
2005-05-17 09:45:00,35.26,35.26,35.15,35.18,12000.0,28.9892,28.9892,28.8988,28.9234,12000.0
2005-05-17 09:50:00,35.18,35.25,35.15,35.16,8100.0,28.9234,28.981,28.8988,28.907,8100.0
2005-05-17 09:55:00,35.16,35.2,35.12,35.14,9800.0,28.907,28.9399,28.8741,28.8905,9800.0
2005-05-17 10:00:00,35.16,35.16,35.06,35.06,13900.0,28.907,28.907,28.8248,28.8248,13900.0
2005-05-17 10:05:00,35.05,35.05,34.87,34.91,21200.0,28.8165,28.8165,28.6686,28.7014,21200.0
2005-05-17 10:10:00,34.92,35.05,34.92,35.05,14400.0,28.7097,28.8165,28.7097,28.8165,14400.0
2005-05-17 10:15:00,35.03,35.11,35.03,35.1,6000.0,28.8001,28.8659,28.8001,28.8576,6000.0
2005-05-17 10:20:00,35.08,35.09,35.06,35.07,4100.0,28.8412,28.8494,28.8248,28.833,4100.0
2005-05-17 10:25:00,35.08,35.14,35.08,35.12,7700.0,28.8412,28.8905,28.8412,28.8741,7700.0
2005-05-17 10:30:00,35.1,35.1,35.05,35.1,11600.0,28.8576,28.8576,28.8165,28.8576,11600.0
2005-05-17 10:35:00,35.11,35.16,35.11,35.16,9700.0,28.8659,28.907,28.8659,28.907,9700.0
2005-05-17 10:40:00,35.15,35.2,35.14,35.15,9500.0,28.8988,28.9399,28.8905,28.8988,9500.0
2005-05-17 10:45:00,35.16,35.17,35.15,35.16,10400.0,28.907,28.9152,28.8988,28.907,10400.0
2005-05-17 10:50:00,35.15,35.17,35.11,35.17,7000.0,28.8988,28.9152,28.8659,28.9152,7000.0
2005-05-17 10:55:00,35.15,35.16,35.13,35.15,2100.0,28.8988,28.907,28.8823,28.8988,2100.0
2005-05-17 11:00:00,35.16,35.16,35.11,35.15,9400.0,28.907,28.907,28.8659,28.8988,9400.0
2005-05-17 11:05:00,35.16,35.21,35.16,35.17,5600.0,28.907,28.9481,28.907,28.9152,5600.0
2005-05-17 11:10:00,35.19,35.27,35.19,35.26,4900.0,28.9316,28.9974,28.9316,28.9892,4900.0
2005-05-17 11:15:00,35.26,35.28,35.25,35.26,4300.0,28.9892,29.0056,28.981,28.9892,4300.0
2005-05-17 11:20:00,35.26,35.28,35.24,35.26,6600.0,28.9892,29.0056,28.9728,28.9892,6600.0
2005-05-17 11:25:00,35.28,35.3,35.26,35.28,4100.0,29.0056,29.0221,28.9892,29.0056,4100.0
2005-05-17 11:30:00,35.28,35.3,35.23,35.28,6300.0,29.0056,29.0221,28.9645,29.0056,6300.0
2005-05-17 11:35:00,35.28,35.37,35.27,35.36,14400.0,29.0056,29.0796,28.9974,29.0714,14400.0
2005-05-17 11:40:00,35.36,35.37,35.34,35.37,5000.0,29.0714,29.0796,29.055,29.0796,5000.0
2005-05-17 11:45:00,35.37,35.4,35.37,35.4,3600.0,29.0796,29.1043,29.0796,29.1043,3600.0
2005-05-17 11:50:00,35.4,35.43,35.36,35.36,5200.0,29.1043,29.129,29.0714,29.0714,5200.0
2005-05-17 11:55:00,35.36,35.36,35.32,35.32,5500.0,29.0714,29.0714,29.0385,29.0385,5500.0
2005-05-17 12:00:00,35.31,35.34,35.31,35.33,2900.0,29.0303,29.055,29.0303,29.0467,2900.0
2005-05-17 12:05:00,35.29,35.29,35.23,35.24,3800.0,29.0139,29.0139,28.9645,28.9728,3800.0
2005-05-17 12:10:00,35.23,35.25,35.23,35.25,4500.0,28.9645,28.981,28.9645,28.981,4500.0
2005-05-17 12:15:00,35.24,35.25,35.23,35.25,4000.0,28.9728,28.981,28.9645,28.981,4000.0
2005-05-17 12:20:00,35.25,35.25,35.19,35.19,6000.0,28.981,28.981,28.9316,28.9316,6000.0
2005-05-17 12:25:00,35.19,35.22,35.19,35.22,2500.0,28.9316,28.9563,28.9316,28.9563,2500.0
2005-05-17 12:30:00,35.22,35.23,35.17,35.17,4800.0,28.9563,28.9645,28.9152,28.9152,4800.0
2005-05-17 12:35:00,35.17,35.18,35.15,35.17,4200.0,28.9152,28.9234,28.8988,28.9152,4200.0
2005-05-17 12:40:00,35.15,35.15,35.13,35.14,3200.0,28.8988,28.8988,28.8823,28.8905,3200.0
2005-05-17 12:45:00,35.15,35.18,35.15,35.18,3200.0,28.8988,28.9234,28.8988,28.9234,3200.0
2005-05-17 12:50:00,35.18,35.19,35.17,35.18,3500.0,28.9234,28.9316,28.9152,28.9234,3500.0
2005-05-17 12:55:00,35.19,35.2,35.18,35.19,1400.0,28.9316,28.9399,28.9234,28.9316,1400.0
2005-05-17 13:00:00,35.19,35.21,35.18,35.2,5800.0,28.9316,28.9481,28.9234,28.9399,5800.0
2005-05-17 13:05:00,35.2,35.23,35.18,35.18,1300.0,28.9399,28.9645,28.9234,28.9234,1300.0
2005-05-17 13:10:00,35.2,35.2,35.2,35.2,1100.0,28.9399,28.9399,28.9399,28.9399,1100.0
2005-05-17 13:15:00,35.2,35.23,35.19,35.21,13400.0,28.9399,28.9645,28.9316,28.9481,13400.0
2005-05-17 13:20:00,35.2,35.22,35.2,35.21,1900.0,28.9399,28.9563,28.9399,28.9481,1900.0
2005-05-17 13:25:00,35.22,35.23,35.21,35.22,2900.0,28.9563,28.9645,28.9481,28.9563,2900.0
2005-05-17 13:30:00,35.22,35.25,35.22,35.24,5400.0,28.9563,28.981,28.9563,28.9728,5400.0
2005-05-17 13:35:00,35.24,35.27,35.24,35.26,5200.0,28.9728,28.9974,28.9728,28.9892,5200.0
2005-05-17 13:40:00,35.25,35.25,35.2,35.22,3200.0,28.981,28.981,28.9399,28.9563,3200.0
2005-05-17 13:45:00,35.22,35.23,35.2,35.2,1600.0,28.9563,28.9645,28.9399,28.9399,1600.0
2005-05-17 13:50:00,35.22,35.22,35.2,35.21,2200.0,28.9563,28.9563,28.9399,28.9481,2200.0
2005-05-17 13:55:00,35.21,35.22,35.21,35.22,1200.0,28.9481,28.9563,28.9481,28.9563,1200.0
2005-05-17 14:00:00,35.22,35.24,35.21,35.24,3500.0,28.9563,28.9728,28.9481,28.9728,3500.0
2005-05-17 14:05:00,35.23,35.25,35.22,35.22,1800.0,28.9645,28.981,28.9563,28.9563,1800.0
2005-05-17 14:10:00,35.23,35.26,35.23,35.24,4100.0,28.9645,28.9892,28.9645,28.9728,4100.0
2005-05-17 14:15:00,35.22,35.24,35.22,35.24,5900.0,28.9563,28.9728,28.9563,28.9728,5900.0
2005-05-17 14:20:00,35.23,35.24,35.2,35.21,8800.0,28.9645,28.9728,28.9399,28.9481,8800.0
2005-05-17 14:25:00,35.22,35.25,35.22,35.22,6500.0,28.9563,28.981,28.9563,28.9563,6500.0
2005-05-17 14:30:00,35.21,35.33,35.21,35.32,15200.0,28.9481,29.0467,28.9481,29.0385,15200.0
2005-05-17 14:35:00,35.32,35.4,35.31,35.4,8200.0,29.0385,29.1043,29.0303,29.1043,8200.0
2005-05-17 14:40:00,35.4,35.44,35.38,35.44,17200.0,29.1043,29.1372,29.0879,29.1372,17200.0
2005-05-17 14:45:00,35.44,35.44,35.37,35.38,4400.0,29.1372,29.1372,29.0796,29.0879,4400.0
2005-05-17 14:50:00,35.38,35.42,35.37,35.39,5900.0,29.0879,29.1207,29.0796,29.0961,5900.0
2005-05-17 14:55:00,35.38,35.39,35.35,35.36,3200.0,29.0879,29.0961,29.0632,29.0714,3200.0
2005-05-17 15:00:00,35.36,35.36,35.32,35.32,4100.0,29.0714,29.0714,29.0385,29.0385,4100.0
2005-05-17 15:05:00,35.34,35.35,35.31,35.31,8000.0,29.055,29.0632,29.0303,29.0303,8000.0
2005-05-17 15:10:00,35.31,35.32,35.3,35.3,10300.0,29.0303,29.0385,29.0221,29.0221,10300.0
2005-05-17 15:15:00,35.3,35.34,35.29,35.34,9500.0,29.0221,29.055,29.0139,29.055,9500.0
2005-05-17 15:20:00,35.34,35.34,35.3,35.31,7200.0,29.055,29.055,29.0221,29.0303,7200.0
2005-05-17 15:25:00,35.31,35.36,35.31,35.36,13500.0,29.0303,29.0714,29.0303,29.0714,13500.0
2005-05-17 15:30:00,35.37,35.43,35.36,35.39,14800.0,29.0796,29.129,29.0714,29.0961,14800.0
2005-05-17 15:35:00,35.4,35.44,35.36,35.39,13700.0,29.1043,29.1372,29.0714,29.0961,13700.0
2005-05-17 15:40:00,35.4,35.41,35.34,35.38,7500.0,29.1043,29.1125,29.055,29.0879,7500.0
2005-05-17 15:45:00,35.38,35.46,35.37,35.45,8300.0,29.0879,29.1536,29.0796,29.1454,8300.0
2005-05-17 15:50:00,35.44,35.44,35.38,35.38,7400.0,29.1372,29.1372,29.0879,29.0879,7400.0
2005-05-17 15:55:00,35.36,35.4,35.36,35.4,17500.0,29.0714,29.1043,29.0714,29.1043,17500.0
2005-05-18 09:30:00,35.45,35.63,35.45,35.63,11100.0,29.1454,29.2934,29.1454,29.2934,11100.0
2005-05-18 09:35:00,35.62,35.64,35.36,35.52,16600.0,29.2852,29.3016,29.0714,29.203,16600.0
2005-05-18 09:40:00,35.52,35.55,35.44,35.55,5200.0,29.203,29.2276,29.1372,29.2276,5200.0
2005-05-18 09:45:00,35.5,35.56,35.44,35.52,4700.0,29.1865,29.2358,29.1372,29.203,4700.0
2005-05-18 09:50:00,35.52,35.64,35.51,35.64,3500.0,29.203,29.3016,29.1947,29.3016,3500.0
2005-05-18 09:55:00,35.62,35.63,35.56,35.56,5400.0,29.2852,29.2934,29.2358,29.2358,5400.0
2005-05-18 10:00:00,35.57,35.59,35.5,35.59,3400.0,29.2441,29.2605,29.1865,29.2605,3400.0
2005-05-18 10:05:00,35.58,35.64,35.55,35.64,6000.0,29.2523,29.3016,29.2276,29.3016,6000.0
2005-05-18 10:10:00,35.64,35.65,35.61,35.61,6600.0,29.3016,29.3098,29.2769,29.2769,6600.0
2005-05-18 10:15:00,35.58,35.6,35.56,35.58,9900.0,29.2523,29.2687,29.2358,29.2523,9900.0
2005-05-18 10:20:00,35.58,35.6,35.55,35.59,4600.0,29.2523,29.2687,29.2276,29.2605,4600.0
2005-05-18 10:25:00,35.6,35.61,35.55,35.55,9000.0,29.2687,29.2769,29.2276,29.2276,9000.0
2005-05-18 10:30:00,35.56,35.67,35.56,35.6,10200.0,29.2358,29.3263,29.2358,29.2687,10200.0
2005-05-18 10:35:00,35.63,35.63,35.56,35.56,7400.0,29.2934,29.2934,29.2358,29.2358,7400.0
2005-05-18 10:40:00,35.57,35.58,35.53,35.55,19600.0,29.2441,29.2523,29.2112,29.2276,19600.0
2005-05-18 10:45:00,35.55,35.57,35.54,35.56,8000.0,29.2276,29.2441,29.2194,29.2358,8000.0
2005-05-18 10:50:00,35.56,35.56,35.54,35.56,12700.0,29.2358,29.2358,29.2194,29.2358,12700.0
2005-05-18 10:55:00,35.56,35.62,35.56,35.62,20400.0,29.2358,29.2852,29.2358,29.2852,20400.0
2005-05-18 11:00:00,35.62,35.64,35.6,35.6,11700.0,29.2852,29.3016,29.2687,29.2687,11700.0
2005-05-18 11:05:00,35.6,35.68,35.58,35.64,9800.0,29.2687,29.3345,29.2523,29.3016,9800.0
2005-05-18 11:10:00,35.64,35.65,35.62,35.64,8000.0,29.3016,29.3098,29.2852,29.3016,8000.0
2005-05-18 11:15:00,35.65,35.65,35.62,35.64,7900.0,29.3098,29.3098,29.2852,29.3016,7900.0
2005-05-18 11:20:00,35.65,35.66,35.63,35.63,23200.0,29.3098,29.3181,29.2934,29.2934,23200.0
2005-05-18 11:25:00,35.62,35.65,35.62,35.65,8100.0,29.2852,29.3098,29.2852,29.3098,8100.0
2005-05-18 11:30:00,35.64,35.66,35.64,35.66,11800.0,29.3016,29.3181,29.3016,29.3181,11800.0
2005-05-18 11:35:00,35.65,35.69,35.65,35.68,11400.0,29.3098,29.3427,29.3098,29.3345,11400.0
2005-05-18 11:40:00,35.65,35.68,35.65,35.67,8000.0,29.3098,29.3345,29.3098,29.3263,8000.0
2005-05-18 11:45:00,35.66,35.67,35.66,35.67,2000.0,29.3181,29.3263,29.3181,29.3263,2000.0
2005-05-18 11:50:00,35.66,35.67,35.65,35.67,5500.0,29.3181,29.3263,29.3098,29.3263,5500.0
2005-05-18 11:55:00,35.67,35.67,35.66,35.67,6300.0,29.3263,29.3263,29.3181,29.3263,6300.0
2005-05-18 12:00:00,35.66,35.67,35.66,35.67,4400.0,29.3181,29.3263,29.3181,29.3263,4400.0
2005-05-18 12:05:00,35.67,35.67,35.65,35.67,10000.0,29.3263,29.3263,29.3098,29.3263,10000.0
2005-05-18 12:10:00,35.67,35.69,35.67,35.69,9300.0,29.3263,29.3427,29.3263,29.3427,9300.0
2005-05-18 12:15:00,35.69,35.71,35.69,35.69,8000.0,29.3427,29.3592,29.3427,29.3427,8000.0
2005-05-18 12:20:00,35.7,35.73,35.7,35.72,4000.0,29.3509,29.3756,29.3509,29.3674,4000.0
2005-05-18 12:25:00,35.73,35.74,35.72,35.72,4300.0,29.3756,29.3838,29.3674,29.3674,4300.0
2005-05-18 12:30:00,35.72,35.74,35.72,35.73,3700.0,29.3674,29.3838,29.3674,29.3756,3700.0
2005-05-18 12:35:00,35.73,35.75,35.72,35.75,4300.0,29.3756,29.3921,29.3674,29.3921,4300.0
2005-05-18 12:40:00,35.74,35.75,35.71,35.72,12000.0,29.3838,29.3921,29.3592,29.3674,12000.0
2005-05-18 12:45:00,35.73,35.74,35.72,35.74,3900.0,29.3756,29.3838,29.3674,29.3838,3900.0
2005-05-18 12:50:00,35.73,35.74,35.73,35.74,9000.0,29.3756,29.3838,29.3756,29.3838,9000.0
2005-05-18 12:55:00,35.74,35.74,35.73,35.73,6600.0,29.3838,29.3838,29.3756,29.3756,6600.0
2005-05-18 13:00:00,35.74,35.74,35.73,35.74,8700.0,29.3838,29.3838,29.3756,29.3838,8700.0
2005-05-18 13:05:00,35.74,35.75,35.73,35.74,19500.0,29.3838,29.3921,29.3756,29.3838,19500.0
2005-05-18 13:10:00,35.73,35.74,35.72,35.74,8500.0,29.3756,29.3838,29.3674,29.3838,8500.0
2005-05-18 13:15:00,35.74,35.74,35.72,35.73,4900.0,29.3838,29.3838,29.3674,29.3756,4900.0
2005-05-18 13:20:00,35.72,35.72,35.69,35.71,4600.0,29.3674,29.3674,29.3427,29.3592,4600.0
2005-05-18 13:25:00,35.73,35.74,35.72,35.74,2100.0,29.3756,29.3838,29.3674,29.3838,2100.0
2005-05-18 13:30:00,35.74,35.74,35.73,35.74,4300.0,29.3838,29.3838,29.3756,29.3838,4300.0
2005-05-18 13:35:00,35.74,35.75,35.73,35.74,9100.0,29.3838,29.3921,29.3756,29.3838,9100.0
2005-05-18 13:40:00,35.73,35.75,35.73,35.74,7000.0,29.3756,29.3921,29.3756,29.3838,7000.0
2005-05-18 13:45:00,35.73,35.75,35.73,35.74,11200.0,29.3756,29.3921,29.3756,29.3838,11200.0
2005-05-18 13:50:00,35.75,35.79,35.74,35.77,10400.0,29.3921,29.4249,29.3838,29.4085,10400.0
2005-05-18 13:55:00,35.77,35.8,35.75,35.75,4900.0,29.4085,29.4332,29.3921,29.3921,4900.0
2005-05-18 14:00:00,35.75,35.82,35.75,35.81,5800.0,29.3921,29.4496,29.3921,29.4414,5800.0
2005-05-18 14:05:00,35.81,35.81,35.75,35.81,9000.0,29.4414,29.4414,29.3921,29.4414,9000.0
2005-05-18 14:10:00,35.81,35.83,35.76,35.77,7600.0,29.4414,29.4578,29.4003,29.4085,7600.0
2005-05-18 14:15:00,35.78,35.8,35.78,35.8,600.0,29.4167,29.4332,29.4167,29.4332,600.0
2005-05-18 14:20:00,35.8,35.83,35.8,35.83,8600.0,29.4332,29.4578,29.4332,29.4578,8600.0
2005-05-18 14:25:00,35.83,35.86,35.82,35.84,3900.0,29.4578,29.4825,29.4496,29.466,3900.0
2005-05-18 14:30:00,35.84,35.86,35.83,35.86,2800.0,29.466,29.4825,29.4578,29.4825,2800.0
2005-05-18 14:35:00,35.86,35.89,35.85,35.89,9400.0,29.4825,29.5072,29.4743,29.5072,9400.0
2005-05-18 14:40:00,35.89,35.91,35.85,35.85,13000.0,29.5072,29.5236,29.4743,29.4743,13000.0
2005-05-18 14:45:00,35.85,35.87,35.85,35.87,3800.0,29.4743,29.4907,29.4743,29.4907,3800.0
2005-05-18 14:50:00,35.88,35.91,35.88,35.91,6300.0,29.4989,29.5236,29.4989,29.5236,6300.0
2005-05-18 14:55:00,35.92,35.95,35.92,35.94,7600.0,29.5318,29.5565,29.5318,29.5483,7600.0
2005-05-18 15:00:00,35.93,35.93,35.86,35.86,6400.0,29.54,29.54,29.4825,29.4825,6400.0
2005-05-18 15:05:00,35.86,35.87,35.86,35.86,4000.0,29.4825,29.4907,29.4825,29.4825,4000.0
2005-05-18 15:10:00,35.86,35.86,35.84,35.85,4500.0,29.4825,29.4825,29.466,29.4743,4500.0
2005-05-18 15:15:00,35.85,35.85,35.83,35.84,4900.0,29.4743,29.4743,29.4578,29.466,4900.0
2005-05-18 15:20:00,35.83,35.85,35.82,35.84,7500.0,29.4578,29.4743,29.4496,29.466,7500.0
2005-05-18 15:25:00,35.85,35.86,35.8,35.8,8000.0,29.4743,29.4825,29.4332,29.4332,8000.0
2005-05-18 15:30:00,35.78,35.81,35.76,35.81,6700.0,29.4167,29.4414,29.4003,29.4414,6700.0
2005-05-18 15:35:00,35.82,35.82,35.7,35.75,17300.0,29.4496,29.4496,29.3509,29.3921,17300.0
2005-05-18 15:40:00,35.76,35.81,35.75,35.8,22800.0,29.4003,29.4414,29.3921,29.4332,22800.0
2005-05-18 15:45:00,35.82,35.86,35.8,35.86,13300.0,29.4496,29.4825,29.4332,29.4825,13300.0
2005-05-18 15:50:00,35.86,35.91,35.85,35.89,21600.0,29.4825,29.5236,29.4743,29.5072,21600.0
2005-05-18 15:55:00,35.89,35.9,35.83,35.83,37900.0,29.5072,29.5154,29.4578,29.4578,37900.0
2005-05-19 09:30:00,35.98,35.98,35.59,35.7,23000.0,29.5811,29.5811,29.2605,29.3509,23000.0
2005-05-19 09:35:00,35.65,35.87,35.65,35.87,2400.0,29.3098,29.4907,29.3098,29.4907,2400.0
2005-05-19 09:40:00,35.94,35.94,35.83,35.85,3400.0,29.5483,29.5483,29.4578,29.4743,3400.0
2005-05-19 09:45:00,35.9,35.9,35.76,35.83,900.0,29.5154,29.5154,29.4003,29.4578,900.0
2005-05-19 09:50:00,35.8,35.81,35.72,35.75,2000.0,29.4332,29.4414,29.3674,29.3921,2000.0
2005-05-19 09:55:00,35.74,35.78,35.7,35.74,5800.0,29.3838,29.4167,29.3509,29.3838,5800.0
2005-05-19 10:00:00,35.72,35.72,35.63,35.66,10900.0,29.3674,29.3674,29.2934,29.3181,10900.0
2005-05-19 10:05:00,35.67,35.73,35.67,35.73,7400.0,29.3263,29.3756,29.3263,29.3756,7400.0
2005-05-19 10:10:00,35.73,35.75,35.7,35.7,9500.0,29.3756,29.3921,29.3509,29.3509,9500.0
2005-05-19 10:15:00,35.65,35.65,35.59,35.59,11500.0,29.3098,29.3098,29.2605,29.2605,11500.0
2005-05-19 10:20:00,35.6,35.63,35.58,35.63,6700.0,29.2687,29.2934,29.2523,29.2934,6700.0
2005-05-19 10:25:00,35.63,35.64,35.61,35.64,5000.0,29.2934,29.3016,29.2769,29.3016,5000.0
2005-05-19 10:30:00,35.65,35.65,35.5,35.56,8400.0,29.3098,29.3098,29.1865,29.2358,8400.0
2005-05-19 10:35:00,35.58,35.59,35.55,35.55,1800.0,29.2523,29.2605,29.2276,29.2276,1800.0
2005-05-19 10:40:00,35.53,35.57,35.53,35.57,43900.0,29.2112,29.2441,29.2112,29.2441,43900.0
2005-05-19 10:45:00,35.56,35.59,35.53,35.53,1200.0,29.2358,29.2605,29.2112,29.2112,1200.0
2005-05-19 10:50:00,35.54,35.58,35.54,35.57,8100.0,29.2194,29.2523,29.2194,29.2441,8100.0
2005-05-19 10:55:00,35.56,35.57,35.51,35.56,3300.0,29.2358,29.2441,29.1947,29.2358,3300.0
2005-05-19 11:00:00,35.56,35.59,35.56,35.59,5600.0,29.2358,29.2605,29.2358,29.2605,5600.0
2005-05-19 11:05:00,35.58,35.64,35.58,35.64,9600.0,29.2523,29.3016,29.2523,29.3016,9600.0
2005-05-19 11:10:00,35.65,35.77,35.65,35.77,3300.0,29.3098,29.4085,29.3098,29.4085,3300.0
2005-05-19 11:15:00,35.78,35.78,35.73,35.73,7700.0,29.4167,29.4167,29.3756,29.3756,7700.0
2005-05-19 11:20:00,35.74,35.75,35.72,35.74,7000.0,29.3838,29.3921,29.3674,29.3838,7000.0
2005-05-19 11:25:00,35.74,35.74,35.66,35.68,4800.0,29.3838,29.3838,29.3181,29.3345,4800.0
2005-05-19 11:30:00,35.67,35.67,35.59,35.59,11000.0,29.3263,29.3263,29.2605,29.2605,11000.0
2005-05-19 11:35:00,35.6,35.63,35.55,35.56,6500.0,29.2687,29.2934,29.2276,29.2358,6500.0
2005-05-19 11:40:00,35.59,35.59,35.52,35.52,5500.0,29.2605,29.2605,29.203,29.203,5500.0
2005-05-19 11:45:00,35.55,35.56,35.51,35.51,7000.0,29.2276,29.2358,29.1947,29.1947,7000.0
2005-05-19 11:50:00,35.55,35.56,35.53,35.53,2600.0,29.2276,29.2358,29.2112,29.2112,2600.0
2005-05-19 11:55:00,35.48,35.56,35.48,35.54,5200.0,29.1701,29.2358,29.1701,29.2194,5200.0
2005-05-19 12:00:00,35.54,35.54,35.49,35.54,6500.0,29.2194,29.2194,29.1783,29.2194,6500.0
2005-05-19 12:05:00,35.53,35.57,35.51,35.53,6900.0,29.2112,29.2441,29.1947,29.2112,6900.0
2005-05-19 12:10:00,35.54,35.55,35.52,35.54,2100.0,29.2194,29.2276,29.203,29.2194,2100.0
2005-05-19 12:15:00,35.54,35.56,35.54,35.54,2900.0,29.2194,29.2358,29.2194,29.2194,2900.0
2005-05-19 12:20:00,35.56,35.6,35.54,35.57,7300.0,29.2358,29.2687,29.2194,29.2441,7300.0
2005-05-19 12:25:00,35.57,35.58,35.55,35.56,7400.0,29.2441,29.2523,29.2276,29.2358,7400.0
2005-05-19 12:30:00,35.56,35.59,35.56,35.57,5800.0,29.2358,29.2605,29.2358,29.2441,5800.0
2005-05-19 12:35:00,35.59,35.59,35.54,35.57,9200.0,29.2605,29.2605,29.2194,29.2441,9200.0
2005-05-19 12:40:00,35.54,35.56,35.54,35.56,6000.0,29.2194,29.2358,29.2194,29.2358,6000.0
2005-05-19 12:45:00,35.55,35.57,35.55,35.55,3700.0,29.2276,29.2441,29.2276,29.2276,3700.0
2005-05-19 12:50:00,35.56,35.56,35.54,35.56,1200.0,29.2358,29.2358,29.2194,29.2358,1200.0
2005-05-19 12:55:00,35.55,35.57,35.54,35.54,42900.0,29.2276,29.2441,29.2194,29.2194,42900.0
2005-05-19 13:00:00,35.57,35.6,35.56,35.6,7800.0,29.2441,29.2687,29.2358,29.2687,7800.0
2005-05-19 13:05:00,35.6,35.65,35.59,35.65,9000.0,29.2687,29.3098,29.2605,29.3098,9000.0
2005-05-19 13:10:00,35.66,35.66,35.59,35.6,6100.0,29.3181,29.3181,29.2605,29.2687,6100.0
2005-05-19 13:15:00,35.6,35.6,35.58,35.6,5900.0,29.2687,29.2687,29.2523,29.2687,5900.0
2005-05-19 13:20:00,35.6,35.6,35.57,35.59,5800.0,29.2687,29.2687,29.2441,29.2605,5800.0
2005-05-19 13:25:00,35.58,35.59,35.56,35.59,5000.0,29.2523,29.2605,29.2358,29.2605,5000.0
2005-05-19 13:30:00,35.59,35.59,35.56,35.59,7600.0,29.2605,29.2605,29.2358,29.2605,7600.0
2005-05-19 13:35:00,35.59,35.59,35.57,35.57,10600.0,29.2605,29.2605,29.2441,29.2441,10600.0
2005-05-19 13:40:00,35.56,35.57,35.55,35.57,8000.0,29.2358,29.2441,29.2276,29.2441,8000.0
2005-05-19 13:45:00,35.57,35.58,35.52,35.52,8400.0,29.2441,29.2523,29.203,29.203,8400.0
2005-05-19 13:50:00,35.53,35.55,35.51,35.53,6800.0,29.2112,29.2276,29.1947,29.2112,6800.0
2005-05-19 13:55:00,35.53,35.57,35.53,35.56,4600.0,29.2112,29.2441,29.2112,29.2358,4600.0
2005-05-19 14:00:00,35.56,35.56,35.54,35.54,4700.0,29.2358,29.2358,29.2194,29.2194,4700.0
2005-05-19 14:05:00,35.54,35.56,35.5,35.55,10800.0,29.2194,29.2358,29.1865,29.2276,10800.0
2005-05-19 14:10:00,35.54,35.55,35.5,35.51,9200.0,29.2194,29.2276,29.1865,29.1947,9200.0
2005-05-19 14:15:00,35.51,35.53,35.5,35.53,9000.0,29.1947,29.2112,29.1865,29.2112,9000.0
2005-05-19 14:20:00,35.51,35.54,35.51,35.51,43300.0,29.1947,29.2194,29.1947,29.1947,43300.0
2005-05-19 14:25:00,35.5,35.53,35.48,35.48,11700.0,29.1865,29.2112,29.1701,29.1701,11700.0
2005-05-19 14:30:00,35.48,35.51,35.48,35.49,23100.0,29.1701,29.1947,29.1701,29.1783,23100.0
2005-05-19 14:35:00,35.49,35.52,35.48,35.48,8300.0,29.1783,29.203,29.1701,29.1701,8300.0
2005-05-19 14:40:00,35.52,35.53,35.45,35.48,4300.0,29.203,29.2112,29.1454,29.1701,4300.0
2005-05-19 14:45:00,35.42,35.51,35.4,35.51,7400.0,29.1207,29.1947,29.1043,29.1947,7400.0
2005-05-19 14:50:00,35.5,35.52,35.49,35.49,5600.0,29.1865,29.203,29.1783,29.1783,5600.0
2005-05-19 14:55:00,35.5,35.5,35.44,35.48,14400.0,29.1865,29.1865,29.1372,29.1701,14400.0
2005-05-19 15:00:00,35.48,35.49,35.46,35.46,11800.0,29.1701,29.1783,29.1536,29.1536,11800.0
2005-05-19 15:05:00,35.49,35.55,35.49,35.51,14300.0,29.1783,29.2276,29.1783,29.1947,14300.0
2005-05-19 15:10:00,35.53,35.53,35.48,35.52,11700.0,29.2112,29.2112,29.1701,29.203,11700.0
2005-05-19 15:15:00,35.53,35.56,35.52,35.55,16100.0,29.2112,29.2358,29.203,29.2276,16100.0
2005-05-19 15:20:00,35.55,35.56,35.49,35.49,18300.0,29.2276,29.2358,29.1783,29.1783,18300.0
2005-05-19 15:25:00,35.5,35.55,35.49,35.52,6600.0,29.1865,29.2276,29.1783,29.203,6600.0
2005-05-19 15:30:00,35.55,35.59,35.5,35.57,18300.0,29.2276,29.2605,29.1865,29.2441,18300.0
2005-05-19 15:35:00,35.57,35.58,35.55,35.56,8100.0,29.2441,29.2523,29.2276,29.2358,8100.0
2005-05-19 15:40:00,35.55,35.59,35.55,35.57,12800.0,29.2276,29.2605,29.2276,29.2441,12800.0
2005-05-19 15:45:00,35.58,35.58,35.57,35.58,10000.0,29.2523,29.2523,29.2441,29.2523,10000.0
2005-05-19 15:50:00,35.58,35.58,35.5,35.54,12800.0,29.2523,29.2523,29.1865,29.2194,12800.0
2005-05-19 15:55:00,35.54,35.62,35.54,35.57,12300.0,29.2194,29.2852,29.2194,29.2441,12300.0
2005-05-20 09:30:00,35.66,35.66,35.25,35.32,37900.0,29.3181,29.3181,28.981,29.0385,37900.0
2005-05-20 09:35:00,35.32,35.32,35.2,35.3,4600.0,29.0385,29.0385,28.9399,29.0221,4600.0
2005-05-20 09:40:00,35.33,35.46,35.32,35.46,5100.0,29.0467,29.1536,29.0385,29.1536,5100.0
2005-05-20 09:45:00,35.45,35.45,35.2,35.4,5800.0,29.1454,29.1454,28.9399,29.1043,5800.0
2005-05-20 09:50:00,35.41,35.44,35.36,35.36,4300.0,29.1125,29.1372,29.0714,29.0714,4300.0
2005-05-20 09:55:00,35.39,35.43,35.36,35.42,1200.0,29.0961,29.129,29.0714,29.1207,1200.0
2005-05-20 10:00:00,35.43,35.49,35.4,35.43,4900.0,29.129,29.1783,29.1043,29.129,4900.0
2005-05-20 10:05:00,35.42,35.47,35.4,35.4,2000.0,29.1207,29.1618,29.1043,29.1043,2000.0
2005-05-20 10:10:00,35.42,35.42,35.35,35.41,3400.0,29.1207,29.1207,29.0632,29.1125,3400.0
2005-05-20 10:15:00,35.39,35.39,35.29,35.32,4400.0,29.0961,29.0961,29.0139,29.0385,4400.0
2005-05-20 10:20:00,35.33,35.36,35.33,35.34,3300.0,29.0467,29.0714,29.0467,29.055,3300.0
2005-05-20 10:25:00,35.34,35.36,35.32,35.36,2900.0,29.055,29.0714,29.0385,29.0714,2900.0
2005-05-20 10:30:00,35.38,35.4,35.35,35.39,2300.0,29.0879,29.1043,29.0632,29.0961,2300.0
2005-05-20 10:35:00,35.37,35.41,35.36,35.38,6400.0,29.0796,29.1125,29.0714,29.0879,6400.0
2005-05-20 10:40:00,35.38,35.39,35.33,35.38,7100.0,29.0879,29.0961,29.0467,29.0879,7100.0
2005-05-20 10:45:00,35.36,35.39,35.34,35.34,10900.0,29.0714,29.0961,29.055,29.055,10900.0
2005-05-20 10:50:00,35.35,35.37,35.34,35.36,2900.0,29.0632,29.0796,29.055,29.0714,2900.0
2005-05-20 10:55:00,35.37,35.37,35.32,35.34,5100.0,29.0796,29.0796,29.0385,29.055,5100.0
2005-05-20 11:00:00,35.36,35.37,35.3,35.33,4300.0,29.0714,29.0796,29.0221,29.0467,4300.0
2005-05-20 11:05:00,35.34,35.36,35.34,35.36,2400.0,29.055,29.0714,29.055,29.0714,2400.0
2005-05-20 11:10:00,35.37,35.41,35.37,35.39,8900.0,29.0796,29.1125,29.0796,29.0961,8900.0
2005-05-20 11:15:00,35.39,35.39,35.35,35.35,5400.0,29.0961,29.0961,29.0632,29.0632,5400.0
2005-05-20 11:20:00,35.35,35.37,35.33,35.35,5000.0,29.0632,29.0796,29.0467,29.0632,5000.0
2005-05-20 11:25:00,35.36,35.36,35.28,35.34,5000.0,29.0714,29.0714,29.0056,29.055,5000.0
2005-05-20 11:30:00,35.33,35.34,35.27,35.31,10500.0,29.0467,29.055,28.9974,29.0303,10500.0
2005-05-20 11:35:00,35.3,35.3,35.25,35.29,4600.0,29.0221,29.0221,28.981,29.0139,4600.0
2005-05-20 11:40:00,35.3,35.33,35.29,35.33,4200.0,29.0221,29.0467,29.0139,29.0467,4200.0
2005-05-20 11:45:00,35.33,35.37,35.28,35.36,5600.0,29.0467,29.0796,29.0056,29.0714,5600.0
2005-05-20 11:50:00,35.37,35.37,35.3,35.32,5700.0,29.0796,29.0796,29.0221,29.0385,5700.0
2005-05-20 11:55:00,35.31,35.32,35.27,35.28,4500.0,29.0303,29.0385,28.9974,29.0056,4500.0
2005-05-20 12:00:00,35.27,35.28,35.23,35.28,3200.0,28.9974,29.0056,28.9645,29.0056,3200.0
2005-05-20 12:05:00,35.29,35.29,35.24,35.28,4100.0,29.0139,29.0139,28.9728,29.0056,4100.0
2005-05-20 12:10:00,35.28,35.3,35.26,35.3,7100.0,29.0056,29.0221,28.9892,29.0221,7100.0
2005-05-20 12:15:00,35.3,35.3,35.24,35.25,5600.0,29.0221,29.0221,28.9728,28.981,5600.0
2005-05-20 12:20:00,35.27,35.36,35.27,35.32,7700.0,28.9974,29.0714,28.9974,29.0385,7700.0
2005-05-20 12:25:00,35.33,35.33,35.27,35.31,10500.0,29.0467,29.0467,28.9974,29.0303,10500.0
2005-05-20 12:30:00,35.31,35.31,35.28,35.3,4700.0,29.0303,29.0303,29.0056,29.0221,4700.0
2005-05-20 12:35:00,35.29,35.31,35.25,35.3,5800.0,29.0139,29.0303,28.981,29.0221,5800.0
2005-05-20 12:40:00,35.29,35.32,35.23,35.3,9100.0,29.0139,29.0385,28.9645,29.0221,9100.0
2005-05-20 12:45:00,35.29,35.29,35.24,35.28,5400.0,29.0139,29.0139,28.9728,29.0056,5400.0
2005-05-20 12:50:00,35.28,35.32,35.24,35.32,15400.0,29.0056,29.0385,28.9728,29.0385,15400.0
2005-05-20 12:55:00,35.31,35.32,35.29,35.3,2600.0,29.0303,29.0385,29.0139,29.0221,2600.0
2005-05-20 13:00:00,35.31,35.32,35.28,35.3,9100.0,29.0303,29.0385,29.0056,29.0221,9100.0
2005-05-20 13:05:00,35.31,35.36,35.3,35.32,20900.0,29.0303,29.0714,29.0221,29.0385,20900.0
2005-05-20 13:10:00,35.34,35.34,35.31,35.31,3900.0,29.055,29.055,29.0303,29.0303,3900.0
2005-05-20 13:15:00,35.32,35.33,35.31,35.31,3400.0,29.0385,29.0467,29.0303,29.0303,3400.0
2005-05-20 13:20:00,35.31,35.32,35.27,35.28,4100.0,29.0303,29.0385,28.9974,29.0056,4100.0
2005-05-20 13:25:00,35.27,35.33,35.25,35.33,4000.0,28.9974,29.0467,28.981,29.0467,4000.0
2005-05-20 13:30:00,35.32,35.34,35.29,35.33,4300.0,29.0385,29.055,29.0139,29.0467,4300.0
2005-05-20 13:35:00,35.33,35.38,35.32,35.35,2900.0,29.0467,29.0879,29.0385,29.0632,2900.0
2005-05-20 13:40:00,35.35,35.39,35.33,35.36,9200.0,29.0632,29.0961,29.0467,29.0714,9200.0
2005-05-20 13:45:00,35.37,35.43,35.37,35.43,2700.0,29.0796,29.129,29.0796,29.129,2700.0
2005-05-20 13:50:00,35.45,35.47,35.43,35.45,4700.0,29.1454,29.1618,29.129,29.1454,4700.0
2005-05-20 13:55:00,35.39,35.42,35.39,35.42,6000.0,29.0961,29.1207,29.0961,29.1207,6000.0
2005-05-20 14:00:00,35.41,35.43,35.4,35.41,2200.0,29.1125,29.129,29.1043,29.1125,2200.0
2005-05-20 14:05:00,35.41,35.41,35.4,35.4,1600.0,29.1125,29.1125,29.1043,29.1043,1600.0
2005-05-20 14:10:00,35.4,35.45,35.39,35.45,4900.0,29.1043,29.1454,29.0961,29.1454,4900.0
2005-05-20 14:15:00,35.43,35.45,35.38,35.4,5400.0,29.129,29.1454,29.0879,29.1043,5400.0
2005-05-20 14:20:00,35.41,35.43,35.38,35.43,4500.0,29.1125,29.129,29.0879,29.129,4500.0
2005-05-20 14:25:00,35.42,35.45,35.36,35.45,6800.0,29.1207,29.1454,29.0714,29.1454,6800.0
2005-05-20 14:30:00,35.45,35.48,35.4,35.43,3500.0,29.1454,29.1701,29.1043,29.129,3500.0
2005-05-20 14:35:00,35.41,35.42,35.39,35.42,4500.0,29.1125,29.1207,29.0961,29.1207,4500.0
2005-05-20 14:40:00,35.47,35.48,35.41,35.41,3700.0,29.1618,29.1701,29.1125,29.1125,3700.0
2005-05-20 14:45:00,35.45,35.45,35.39,35.4,3300.0,29.1454,29.1454,29.0961,29.1043,3300.0
2005-05-20 14:50:00,35.41,35.41,35.4,35.4,3100.0,29.1125,29.1125,29.1043,29.1043,3100.0
2005-05-20 14:55:00,35.4,35.41,35.37,35.4,5300.0,29.1043,29.1125,29.0796,29.1043,5300.0
2005-05-20 15:00:00,35.41,35.42,35.36,35.41,5400.0,29.1125,29.1207,29.0714,29.1125,5400.0
2005-05-20 15:05:00,35.41,35.42,35.39,35.41,6500.0,29.1125,29.1207,29.0961,29.1125,6500.0
2005-05-20 15:10:00,35.38,35.42,35.36,35.41,3600.0,29.0879,29.1207,29.0714,29.1125,3600.0
2005-05-20 15:15:00,35.43,35.43,35.38,35.41,16100.0,29.129,29.129,29.0879,29.1125,16100.0
2005-05-20 15:20:00,35.43,35.43,35.4,35.41,11000.0,29.129,29.129,29.1043,29.1125,11000.0
2005-05-20 15:25:00,35.41,35.46,35.41,35.46,5500.0,29.1125,29.1536,29.1125,29.1536,5500.0
2005-05-20 15:30:00,35.47,35.48,35.43,35.45,6200.0,29.1618,29.1701,29.129,29.1454,6200.0
2005-05-20 15:35:00,35.46,35.49,35.43,35.46,3300.0,29.1536,29.1783,29.129,29.1536,3300.0
2005-05-20 15:40:00,35.46,35.47,35.4,35.42,5600.0,29.1536,29.1618,29.1043,29.1207,5600.0
2005-05-20 15:45:00,35.42,35.43,35.36,35.41,6500.0,29.1207,29.129,29.0714,29.1125,6500.0
2005-05-20 15:50:00,35.4,35.42,35.38,35.42,7000.0,29.1043,29.1207,29.0879,29.1207,7000.0
2005-05-20 15:55:00,35.42,35.43,35.37,35.41,6600.0,29.1207,29.129,29.0796,29.1125,6600.0
2005-05-23 09:30:00,35.47,35.47,35.31,35.4,8500.0,29.1948,29.1948,29.0631,29.1372,8500.0
2005-05-23 09:35:00,35.3,35.38,35.24,35.38,6300.0,29.0548,29.1207,29.0055,29.1207,6300.0
2005-05-23 09:40:00,35.39,35.39,35.25,35.31,3200.0,29.1289,29.1289,29.0137,29.0631,3200.0
2005-05-23 09:45:00,35.36,35.43,35.32,35.43,5400.0,29.1042,29.1618,29.0713,29.1618,5400.0
2005-05-23 09:50:00,35.43,35.48,35.38,35.4,4300.0,29.1618,29.203,29.1207,29.1372,4300.0
2005-05-23 09:55:00,35.4,35.51,35.4,35.51,4000.0,29.1372,29.2277,29.1372,29.2277,4000.0
2005-05-23 10:00:00,35.47,35.53,35.47,35.48,4200.0,29.1948,29.2442,29.1948,29.203,4200.0
2005-05-23 10:05:00,35.44,35.56,35.44,35.56,4800.0,29.1701,29.2688,29.1701,29.2688,4800.0
2005-05-23 10:10:00,35.54,35.55,35.52,35.53,8600.0,29.2524,29.2606,29.2359,29.2442,8600.0
2005-05-23 10:15:00,35.56,35.56,35.53,35.53,6900.0,29.2688,29.2688,29.2442,29.2442,6900.0
2005-05-23 10:20:00,35.53,35.56,35.52,35.53,6600.0,29.2442,29.2688,29.2359,29.2442,6600.0
2005-05-23 10:25:00,35.51,35.52,35.51,35.52,1500.0,29.2277,29.2359,29.2277,29.2359,1500.0
2005-05-23 10:30:00,35.54,35.59,35.54,35.58,12600.0,29.2524,29.2935,29.2524,29.2853,12600.0
2005-05-23 10:35:00,35.57,35.58,35.55,35.55,4000.0,29.2771,29.2853,29.2606,29.2606,4000.0
2005-05-23 10:40:00,35.55,35.56,35.52,35.52,3500.0,29.2606,29.2688,29.2359,29.2359,3500.0
2005-05-23 10:45:00,35.49,35.49,35.39,35.39,3100.0,29.2112,29.2112,29.1289,29.1289,3100.0
2005-05-23 10:50:00,35.4,35.4,35.38,35.38,3500.0,29.1372,29.1372,29.1207,29.1207,3500.0
2005-05-23 10:55:00,35.36,35.36,35.33,35.33,3500.0,29.1042,29.1042,29.0795,29.0795,3500.0
2005-05-23 11:00:00,35.31,35.34,35.3,35.3,3900.0,29.0631,29.0878,29.0548,29.0548,3900.0
2005-05-23 11:05:00,35.34,35.34,35.34,35.34,500.0,29.0878,29.0878,29.0878,29.0878,500.0
2005-05-23 11:10:00,35.35,35.39,35.35,35.39,1600.0,29.096,29.1289,29.096,29.1289,1600.0
2005-05-23 11:15:00,35.39,35.43,35.39,35.43,3800.0,29.1289,29.1618,29.1289,29.1618,3800.0
2005-05-23 11:20:00,35.42,35.45,35.42,35.43,2600.0,29.1536,29.1783,29.1536,29.1618,2600.0
2005-05-23 11:25:00,35.44,35.45,35.44,35.45,2100.0,29.1701,29.1783,29.1701,29.1783,2100.0
2005-05-23 11:30:00,35.45,35.45,35.44,35.44,4100.0,29.1783,29.1783,29.1701,29.1701,4100.0
2005-05-23 11:35:00,35.45,35.45,35.43,35.43,1900.0,29.1783,29.1783,29.1618,29.1618,1900.0
2005-05-23 11:40:00,35.44,35.44,35.44,35.44,2500.0,29.1701,29.1701,29.1701,29.1701,2500.0
2005-05-23 11:45:00,35.44,35.44,35.42,35.43,1600.0,29.1701,29.1701,29.1536,29.1618,1600.0
2005-05-23 11:50:00,35.43,35.43,35.36,35.4,25500.0,29.1618,29.1618,29.1042,29.1372,25500.0
2005-05-23 11:55:00,35.4,35.4,35.39,35.4,3700.0,29.1372,29.1372,29.1289,29.1372,3700.0
2005-05-23 12:00:00,35.4,35.42,35.4,35.42,15000.0,29.1372,29.1536,29.1372,29.1536,15000.0
2005-05-23 12:05:00,35.42,35.46,35.42,35.44,2900.0,29.1536,29.1865,29.1536,29.1701,2900.0
2005-05-23 12:10:00,35.43,35.46,35.42,35.45,3000.0,29.1618,29.1865,29.1536,29.1783,3000.0
2005-05-23 12:15:00,35.45,35.45,35.4,35.45,1600.0,29.1783,29.1783,29.1372,29.1783,1600.0
2005-05-23 12:20:00,35.45,35.45,35.45,35.45,500.0,29.1783,29.1783,29.1783,29.1783,500.0
2005-05-23 12:25:00,35.46,35.47,35.45,35.46,3300.0,29.1865,29.1948,29.1783,29.1865,3300.0
2005-05-23 12:30:00,35.47,35.5,35.47,35.5,3600.0,29.1948,29.2195,29.1948,29.2195,3600.0
2005-05-23 12:35:00,35.52,35.52,35.47,35.47,2300.0,29.2359,29.2359,29.1948,29.1948,2300.0
2005-05-23 12:40:00,35.45,35.45,35.37,35.38,4300.0,29.1783,29.1783,29.1125,29.1207,4300.0
2005-05-23 12:45:00,35.39,35.41,35.39,35.41,2200.0,29.1289,29.1454,29.1289,29.1454,2200.0
2005-05-23 12:50:00,35.41,35.41,35.39,35.39,4400.0,29.1454,29.1454,29.1289,29.1289,4400.0
2005-05-23 12:55:00,35.39,35.4,35.39,35.4,1000.0,29.1289,29.1372,29.1289,29.1372,1000.0
2005-05-23 13:00:00,35.4,35.43,35.4,35.43,3000.0,29.1372,29.1618,29.1372,29.1618,3000.0
2005-05-23 13:05:00,35.43,35.48,35.42,35.48,4300.0,29.1618,29.203,29.1536,29.203,4300.0
2005-05-23 13:10:00,35.48,35.5,35.46,35.48,2700.0,29.203,29.2195,29.1865,29.203,2700.0
2005-05-23 13:15:00,35.48,35.49,35.48,35.49,1400.0,29.203,29.2112,29.203,29.2112,1400.0
2005-05-23 13:20:00,35.48,35.49,35.48,35.49,5500.0,29.203,29.2112,29.203,29.2112,5500.0
2005-05-23 13:25:00,35.49,35.49,35.47,35.48,1500.0,29.2112,29.2112,29.1948,29.203,1500.0
2005-05-23 13:30:00,35.47,35.49,35.47,35.48,3000.0,29.1948,29.2112,29.1948,29.203,3000.0
2005-05-23 13:35:00,35.49,35.5,35.48,35.5,1400.0,29.2112,29.2195,29.203,29.2195,1400.0
2005-05-23 13:40:00,35.49,35.49,35.46,35.48,2700.0,29.2112,29.2112,29.1865,29.203,2700.0
2005-05-23 13:45:00,35.48,35.49,35.46,35.46,3300.0,29.203,29.2112,29.1865,29.1865,3300.0
2005-05-23 13:50:00,35.46,35.46,35.42,35.44,6100.0,29.1865,29.1865,29.1536,29.1701,6100.0
2005-05-23 13:55:00,35.45,35.45,35.38,35.4,4900.0,29.1783,29.1783,29.1207,29.1372,4900.0
2005-05-23 14:00:00,35.43,35.43,35.41,35.41,1300.0,29.1618,29.1618,29.1454,29.1454,1300.0
2005-05-23 14:05:00,35.41,35.46,35.4,35.45,10900.0,29.1454,29.1865,29.1372,29.1783,10900.0
2005-05-23 14:10:00,35.45,35.45,35.44,35.45,3000.0,29.1783,29.1783,29.1701,29.1783,3000.0
2005-05-23 14:15:00,35.46,35.49,35.46,35.48,2900.0,29.1865,29.2112,29.1865,29.203,2900.0
2005-05-23 14:20:00,35.48,35.49,35.47,35.49,2500.0,29.203,29.2112,29.1948,29.2112,2500.0
2005-05-23 14:25:00,35.5,35.5,35.46,35.48,3300.0,29.2195,29.2195,29.1865,29.203,3300.0
2005-05-23 14:30:00,35.48,35.48,35.48,35.48,3400.0,29.203,29.203,29.203,29.203,3400.0
2005-05-23 14:35:00,35.48,35.49,35.47,35.49,5000.0,29.203,29.2112,29.1948,29.2112,5000.0
2005-05-23 14:40:00,35.49,35.5,35.48,35.5,2500.0,29.2112,29.2195,29.203,29.2195,2500.0
2005-05-23 14:45:00,35.5,35.5,35.49,35.49,6700.0,29.2195,29.2195,29.2112,29.2112,6700.0
2005-05-23 14:50:00,35.5,35.5,35.47,35.47,19200.0,29.2195,29.2195,29.1948,29.1948,19200.0
2005-05-23 14:55:00,35.47,35.48,35.45,35.46,9800.0,29.1948,29.203,29.1783,29.1865,9800.0
2005-05-23 15:00:00,35.46,35.46,35.45,35.46,2400.0,29.1865,29.1865,29.1783,29.1865,2400.0
2005-05-23 15:05:00,35.46,35.46,35.45,35.46,4600.0,29.1865,29.1865,29.1783,29.1865,4600.0
2005-05-23 15:10:00,35.46,35.46,35.45,35.46,4400.0,29.1865,29.1865,29.1783,29.1865,4400.0
2005-05-23 15:15:00,35.45,35.45,35.44,35.45,10600.0,29.1783,29.1783,29.1701,29.1783,10600.0
2005-05-23 15:20:00,35.46,35.46,35.42,35.42,27100.0,29.1865,29.1865,29.1536,29.1536,27100.0
2005-05-23 15:25:00,35.45,35.47,35.45,35.47,3200.0,29.1783,29.1948,29.1783,29.1948,3200.0
2005-05-23 15:30:00,35.47,35.48,35.45,35.47,12100.0,29.1948,29.203,29.1783,29.1948,12100.0
2005-05-23 15:35:00,35.46,35.52,35.46,35.52,8300.0,29.1865,29.2359,29.1865,29.2359,8300.0
2005-05-23 15:40:00,35.52,35.52,35.45,35.46,6000.0,29.2359,29.2359,29.1783,29.1865,6000.0
2005-05-23 15:45:00,35.46,35.46,35.43,35.43,6700.0,29.1865,29.1865,29.1618,29.1618,6700.0
2005-05-23 15:50:00,35.45,35.46,35.41,35.44,14400.0,29.1783,29.1865,29.1454,29.1701,14400.0
2005-05-23 15:55:00,35.44,35.48,35.38,35.44,18800.0,29.1701,29.203,29.1207,29.1701,18800.0
2005-05-24 09:30:00,35.44,35.44,35.1,35.1,33200.0,29.1701,29.1701,28.8902,28.8902,33200.0
2005-05-24 09:35:00,35.1,35.1,34.86,34.95,39300.0,28.8902,28.8902,28.6927,28.7668,39300.0
2005-05-24 09:40:00,34.91,34.92,34.75,34.76,34300.0,28.7338,28.7421,28.6022,28.6104,34300.0
2005-05-24 09:45:00,34.75,34.75,34.64,34.67,51800.0,28.6022,28.6022,28.5116,28.5363,51800.0
2005-05-24 09:50:00,34.67,34.73,34.58,34.7,25700.0,28.5363,28.5857,28.4622,28.561,25700.0
2005-05-24 09:55:00,34.71,34.78,34.68,34.78,15200.0,28.5692,28.6268,28.5445,28.6268,15200.0
2005-05-24 10:00:00,34.78,34.79,34.67,34.67,32100.0,28.6268,28.6351,28.5363,28.5363,32100.0
2005-05-24 10:05:00,34.66,34.7,34.59,34.64,15100.0,28.5281,28.561,28.4705,28.5116,15100.0
2005-05-24 10:10:00,34.65,34.75,34.65,34.75,10000.0,28.5198,28.6022,28.5198,28.6022,10000.0
2005-05-24 10:15:00,34.75,34.83,34.71,34.8,13400.0,28.6022,28.668,28.5692,28.6433,13400.0
2005-05-24 10:20:00,34.8,34.84,34.8,34.84,10400.0,28.6433,28.6762,28.6433,28.6762,10400.0
2005-05-24 10:25:00,34.88,34.89,34.84,34.84,13700.0,28.7092,28.7174,28.6762,28.6762,13700.0
2005-05-24 10:30:00,34.84,34.84,34.77,34.84,10800.0,28.6762,28.6762,28.6186,28.6762,10800.0
2005-05-24 10:35:00,34.84,34.9,34.84,34.86,19600.0,28.6762,28.7256,28.6762,28.6927,19600.0
2005-05-24 10:40:00,34.84,34.84,34.77,34.77,3500.0,28.6762,28.6762,28.6186,28.6186,3500.0
2005-05-24 10:45:00,34.79,34.79,34.78,34.78,3000.0,28.6351,28.6351,28.6268,28.6268,3000.0
2005-05-24 10:50:00,34.79,34.82,34.77,34.8,7200.0,28.6351,28.6598,28.6186,28.6433,7200.0
2005-05-24 10:55:00,34.82,34.87,34.81,34.85,4100.0,28.6598,28.7009,28.6515,28.6845,4100.0
2005-05-24 11:00:00,34.85,34.86,34.78,34.81,10400.0,28.6845,28.6927,28.6268,28.6515,10400.0
2005-05-24 11:05:00,34.8,34.95,34.8,34.93,8800.0,28.6433,28.7668,28.6433,28.7503,8800.0
2005-05-24 11:10:00,34.95,34.96,34.88,34.95,9100.0,28.7668,28.775,28.7092,28.7668,9100.0
2005-05-24 11:15:00,34.96,34.98,34.93,34.97,7200.0,28.775,28.7915,28.7503,28.7832,7200.0
2005-05-24 11:20:00,34.96,34.96,34.95,34.95,2400.0,28.775,28.775,28.7668,28.7668,2400.0
2005-05-24 11:25:00,34.94,34.94,34.87,34.88,5400.0,28.7585,28.7585,28.7009,28.7092,5400.0
2005-05-24 11:30:00,34.9,34.92,34.87,34.9,7000.0,28.7256,28.7421,28.7009,28.7256,7000.0
2005-05-24 11:35:00,34.89,34.89,34.87,34.88,1600.0,28.7174,28.7174,28.7009,28.7092,1600.0
2005-05-24 11:40:00,34.9,34.94,34.88,34.9,8700.0,28.7256,28.7585,28.7092,28.7256,8700.0
2005-05-24 11:45:00,34.9,34.94,34.89,34.9,8100.0,28.7256,28.7585,28.7174,28.7256,8100.0
2005-05-24 11:50:00,34.93,34.94,34.83,34.85,3400.0,28.7503,28.7585,28.668,28.6845,3400.0
2005-05-24 11:55:00,34.88,34.92,34.87,34.92,2100.0,28.7092,28.7421,28.7009,28.7421,2100.0
2005-05-24 12:00:00,34.91,34.98,34.91,34.98,3800.0,28.7338,28.7915,28.7338,28.7915,3800.0
2005-05-24 12:05:00,34.97,34.98,34.94,34.96,5600.0,28.7832,28.7915,28.7585,28.775,5600.0
2005-05-24 12:10:00,34.95,34.96,34.93,34.94,2300.0,28.7668,28.775,28.7503,28.7585,2300.0
2005-05-24 12:15:00,34.93,34.96,34.93,34.93,2100.0,28.7503,28.775,28.7503,28.7503,2100.0
2005-05-24 12:20:00,34.94,34.97,34.92,34.96,2400.0,28.7585,28.7832,28.7421,28.775,2400.0
2005-05-24 12:25:00,34.97,34.98,34.94,34.94,2500.0,28.7832,28.7915,28.7585,28.7585,2500.0
2005-05-24 12:30:00,34.94,34.96,34.92,34.96,4700.0,28.7585,28.775,28.7421,28.775,4700.0
2005-05-24 12:35:00,34.93,34.93,34.9,34.92,6600.0,28.7503,28.7503,28.7256,28.7421,6600.0
2005-05-24 12:40:00,34.92,34.92,34.87,34.88,4300.0,28.7421,28.7421,28.7009,28.7092,4300.0
2005-05-24 12:45:00,34.88,34.91,34.88,34.9,4200.0,28.7092,28.7338,28.7092,28.7256,4200.0
2005-05-24 12:50:00,34.9,34.9,34.89,34.9,700.0,28.7256,28.7256,28.7174,28.7256,700.0
2005-05-24 12:55:00,34.93,34.93,34.88,34.89,2000.0,28.7503,28.7503,28.7092,28.7174,2000.0
2005-05-24 13:00:00,34.89,34.93,34.88,34.93,4000.0,28.7174,28.7503,28.7092,28.7503,4000.0
2005-05-24 13:05:00,34.92,34.95,34.92,34.93,2500.0,28.7421,28.7668,28.7421,28.7503,2500.0
2005-05-24 13:10:00,34.93,34.94,34.92,34.93,2600.0,28.7503,28.7585,28.7421,28.7503,2600.0
2005-05-24 13:15:00,34.94,34.94,34.91,34.92,4000.0,28.7585,28.7585,28.7338,28.7421,4000.0
2005-05-24 13:20:00,34.91,34.92,34.87,34.9,2600.0,28.7338,28.7421,28.7009,28.7256,2600.0
2005-05-24 13:25:00,34.89,34.89,34.88,34.89,2900.0,28.7174,28.7174,28.7092,28.7174,2900.0
2005-05-24 13:30:00,34.89,34.91,34.88,34.91,3700.0,28.7174,28.7338,28.7092,28.7338,3700.0
2005-05-24 13:35:00,34.91,34.96,34.91,34.95,2200.0,28.7338,28.775,28.7338,28.7668,2200.0
2005-05-24 13:40:00,34.95,34.97,34.93,34.94,3000.0,28.7668,28.7832,28.7503,28.7585,3000.0
2005-05-24 13:45:00,34.95,34.97,34.95,34.97,2100.0,28.7668,28.7832,28.7668,28.7832,2100.0
2005-05-24 13:50:00,34.96,34.98,34.96,34.98,2000.0,28.775,28.7915,28.775,28.7915,2000.0
2005-05-24 13:55:00,34.97,34.98,34.96,34.96,5000.0,28.7832,28.7915,28.775,28.775,5000.0
2005-05-24 14:00:00,34.95,35.0,34.94,34.97,15000.0,28.7668,28.8079,28.7585,28.7832,15000.0
2005-05-24 14:05:00,34.96,35.09,34.96,35.09,5600.0,28.775,28.882,28.775,28.882,5600.0
2005-05-24 14:10:00,35.1,35.1,35.03,35.06,9300.0,28.8902,28.8902,28.8326,28.8573,9300.0
2005-05-24 14:15:00,35.04,35.06,34.9,34.92,6000.0,28.8408,28.8573,28.7256,28.7421,6000.0
2005-05-24 14:20:00,34.91,35.02,34.91,35.02,9500.0,28.7338,28.8244,28.7338,28.8244,9500.0
2005-05-24 14:25:00,35.04,35.05,34.98,34.98,7000.0,28.8408,28.8491,28.7915,28.7915,7000.0
2005-05-24 14:30:00,34.99,35.01,34.98,35.0,4000.0,28.7997,28.8162,28.7915,28.8079,4000.0
2005-05-24 14:35:00,35.0,35.01,34.95,34.95,4600.0,28.8079,28.8162,28.7668,28.7668,4600.0
2005-05-24 14:40:00,34.94,34.94,34.92,34.94,2100.0,28.7585,28.7585,28.7421,28.7585,2100.0
2005-05-24 14:45:00,34.93,34.97,34.92,34.94,8500.0,28.7503,28.7832,28.7421,28.7585,8500.0
2005-05-24 14:50:00,34.95,34.95,34.91,34.91,9300.0,28.7668,28.7668,28.7338,28.7338,9300.0
2005-05-24 14:55:00,34.92,34.92,34.88,34.9,9700.0,28.7421,28.7421,28.7092,28.7256,9700.0
2005-05-24 15:00:00,34.89,34.93,34.85,34.91,7600.0,28.7174,28.7503,28.6845,28.7338,7600.0
2005-05-24 15:05:00,34.92,34.97,34.92,34.97,4400.0,28.7421,28.7832,28.7421,28.7832,4400.0
2005-05-24 15:10:00,34.97,34.97,34.9,34.9,10700.0,28.7832,28.7832,28.7256,28.7256,10700.0
2005-05-24 15:15:00,34.93,34.93,34.91,34.91,4300.0,28.7503,28.7503,28.7338,28.7338,4300.0
2005-05-24 15:20:00,34.91,35.01,34.91,35.01,8000.0,28.7338,28.8162,28.7338,28.8162,8000.0
2005-05-24 15:25:00,35.03,35.12,35.03,35.12,13700.0,28.8326,28.9067,28.8326,28.9067,13700.0
2005-05-24 15:30:00,35.12,35.12,35.04,35.04,10000.0,28.9067,28.9067,28.8408,28.8408,10000.0
2005-05-24 15:35:00,35.05,35.07,34.97,35.03,13100.0,28.8491,28.8655,28.7832,28.8326,13100.0
2005-05-24 15:40:00,35.02,35.02,34.97,34.99,5100.0,28.8244,28.8244,28.7832,28.7997,5100.0
2005-05-24 15:45:00,35.0,35.05,34.99,35.04,10900.0,28.8079,28.8491,28.7997,28.8408,10900.0
2005-05-24 15:50:00,35.05,35.05,35.01,35.02,11000.0,28.8491,28.8491,28.8162,28.8244,11000.0
2005-05-24 15:55:00,35.03,35.05,35.02,35.05,17500.0,28.8326,28.8491,28.8244,28.8491,17500.0
2005-05-25 09:30:00,34.93,34.98,34.85,34.98,5900.0,28.7503,28.7915,28.6845,28.7915,5900.0
2005-05-25 09:35:00,34.75,34.84,34.71,34.84,2500.0,28.6022,28.6762,28.5692,28.6762,2500.0
2005-05-25 09:40:00,34.85,35.05,34.85,35.04,5300.0,28.6845,28.8491,28.6845,28.8408,5300.0
2005-05-25 09:45:00,35.06,35.06,35.0,35.0,9400.0,28.8573,28.8573,28.8079,28.8079,9400.0
2005-05-25 09:50:00,34.96,34.96,34.85,34.95,5000.0,28.775,28.775,28.6845,28.7668,5000.0
2005-05-25 09:55:00,34.9,34.92,34.89,34.89,4000.0,28.7256,28.7421,28.7174,28.7174,4000.0
2005-05-25 10:00:00,34.88,34.88,34.81,34.86,6300.0,28.7092,28.7092,28.6515,28.6927,6300.0
2005-05-25 10:05:00,34.91,34.91,34.82,34.82,3100.0,28.7338,28.7338,28.6598,28.6598,3100.0
2005-05-25 10:10:00,34.83,34.83,34.73,34.75,5700.0,28.668,28.668,28.5857,28.6022,5700.0
2005-05-25 10:15:00,34.75,34.78,34.71,34.78,5500.0,28.6022,28.6268,28.5692,28.6268,5500.0
2005-05-25 10:20:00,34.72,34.73,34.65,34.67,4800.0,28.5775,28.5857,28.5198,28.5363,4800.0
2005-05-25 10:25:00,34.67,34.71,34.66,34.71,6100.0,28.5363,28.5692,28.5281,28.5692,6100.0
2005-05-25 10:30:00,34.72,34.72,34.59,34.59,7900.0,28.5775,28.5775,28.4705,28.4705,7900.0
2005-05-25 10:35:00,34.59,34.61,34.58,34.61,10200.0,28.4705,28.4869,28.4622,28.4869,10200.0
2005-05-25 10:40:00,34.61,34.61,34.55,34.55,7200.0,28.4869,28.4869,28.4375,28.4375,7200.0
2005-05-25 10:45:00,34.55,34.62,34.52,34.62,8000.0,28.4375,28.4951,28.4128,28.4951,8000.0
2005-05-25 10:50:00,34.57,34.58,34.56,34.57,5400.0,28.454,28.4622,28.4458,28.454,5400.0
2005-05-25 10:55:00,34.56,34.56,34.51,34.54,12000.0,28.4458,28.4458,28.4046,28.4293,12000.0
2005-05-25 11:00:00,34.56,34.57,34.54,34.56,7300.0,28.4458,28.454,28.4293,28.4458,7300.0
2005-05-25 11:05:00,34.57,34.58,34.54,34.55,8000.0,28.454,28.4622,28.4293,28.4375,8000.0
2005-05-25 11:10:00,34.55,34.56,34.52,34.53,11100.0,28.4375,28.4458,28.4128,28.4211,11100.0
2005-05-25 11:15:00,34.55,34.55,34.51,34.51,17500.0,28.4375,28.4375,28.4046,28.4046,17500.0
2005-05-25 11:20:00,34.51,34.53,34.51,34.51,6800.0,28.4046,28.4211,28.4046,28.4046,6800.0
2005-05-25 11:25:00,34.52,34.52,34.49,34.49,8200.0,28.4128,28.4128,28.3881,28.3881,8200.0
2005-05-25 11:30:00,34.48,34.53,34.48,34.52,9900.0,28.3799,28.4211,28.3799,28.4128,9900.0
2005-05-25 11:35:00,34.52,34.52,34.49,34.5,9400.0,28.4128,28.4128,28.3881,28.3964,9400.0
2005-05-25 11:40:00,34.5,34.51,34.49,34.51,7900.0,28.3964,28.4046,28.3881,28.4046,7900.0
2005-05-25 11:45:00,34.5,34.51,34.46,34.48,7400.0,28.3964,28.4046,28.3635,28.3799,7400.0
2005-05-25 11:50:00,34.5,34.5,34.47,34.47,5900.0,28.3964,28.3964,28.3717,28.3717,5900.0
2005-05-25 11:55:00,34.47,34.49,34.47,34.49,11100.0,28.3717,28.3881,28.3717,28.3881,11100.0
2005-05-25 12:00:00,34.49,34.51,34.48,34.49,4800.0,28.3881,28.4046,28.3799,28.3881,4800.0
2005-05-25 12:05:00,34.49,34.57,34.49,34.54,8000.0,28.3881,28.454,28.3881,28.4293,8000.0
2005-05-25 12:10:00,34.52,34.52,34.51,34.52,4700.0,28.4128,28.4128,28.4046,28.4128,4700.0
2005-05-25 12:15:00,34.51,34.51,34.48,34.49,8900.0,28.4046,28.4046,28.3799,28.3881,8900.0
2005-05-25 12:20:00,34.49,34.5,34.48,34.5,4700.0,28.3881,28.3964,28.3799,28.3964,4700.0
2005-05-25 12:25:00,34.49,34.51,34.49,34.5,4700.0,28.3881,28.4046,28.3881,28.3964,4700.0
2005-05-25 12:30:00,34.5,34.54,34.48,34.54,8600.0,28.3964,28.4293,28.3799,28.4293,8600.0
2005-05-25 12:35:00,34.55,34.59,34.55,34.58,5000.0,28.4375,28.4705,28.4375,28.4622,5000.0
2005-05-25 12:40:00,34.59,34.6,34.58,34.59,4300.0,28.4705,28.4787,28.4622,28.4705,4300.0
2005-05-25 12:45:00,34.58,34.58,34.57,34.58,3200.0,28.4622,28.4622,28.454,28.4622,3200.0
2005-05-25 12:50:00,34.57,34.57,34.54,34.54,8000.0,28.454,28.454,28.4293,28.4293,8000.0
2005-05-25 12:55:00,34.54,34.55,34.48,34.48,13200.0,28.4293,28.4375,28.3799,28.3799,13200.0
2005-05-25 13:00:00,34.48,34.52,34.48,34.51,5500.0,28.3799,28.4128,28.3799,28.4046,5500.0
2005-05-25 13:05:00,34.52,34.52,34.45,34.49,14100.0,28.4128,28.4128,28.3552,28.3881,14100.0
2005-05-25 13:10:00,34.5,34.51,34.49,34.51,6800.0,28.3964,28.4046,28.3881,28.4046,6800.0
2005-05-25 13:15:00,34.51,34.54,34.5,34.52,2900.0,28.4046,28.4293,28.3964,28.4128,2900.0
2005-05-25 13:20:00,34.52,34.52,34.5,34.5,2800.0,28.4128,28.4128,28.3964,28.3964,2800.0
2005-05-25 13:25:00,34.5,34.5,34.42,34.42,9100.0,28.3964,28.3964,28.3305,28.3305,9100.0
2005-05-25 13:30:00,34.42,34.45,34.42,34.45,8700.0,28.3305,28.3552,28.3305,28.3552,8700.0
2005-05-25 13:35:00,34.45,34.45,34.44,34.45,7000.0,28.3552,28.3552,28.347,28.3552,7000.0
2005-05-25 13:40:00,34.45,34.45,34.44,34.44,5200.0,28.3552,28.3552,28.347,28.347,5200.0
2005-05-25 13:45:00,34.44,34.45,34.43,34.45,6800.0,28.347,28.3552,28.3388,28.3552,6800.0
2005-05-25 13:50:00,34.46,34.46,34.45,34.46,3400.0,28.3635,28.3635,28.3552,28.3635,3400.0
2005-05-25 13:55:00,34.46,34.49,34.45,34.48,10800.0,28.3635,28.3881,28.3552,28.3799,10800.0
2005-05-25 14:00:00,34.49,34.49,34.47,34.47,6900.0,28.3881,28.3881,28.3717,28.3717,6900.0
2005-05-25 14:05:00,34.47,34.5,34.47,34.5,11600.0,28.3717,28.3964,28.3717,28.3964,11600.0
2005-05-25 14:10:00,34.5,34.5,34.49,34.49,2300.0,28.3964,28.3964,28.3881,28.3881,2300.0
2005-05-25 14:15:00,34.49,34.5,34.49,34.49,2700.0,28.3881,28.3964,28.3881,28.3881,2700.0
2005-05-25 14:20:00,34.49,34.49,34.46,34.46,5100.0,28.3881,28.3881,28.3635,28.3635,5100.0
2005-05-25 14:25:00,34.46,34.49,34.46,34.49,7000.0,28.3635,28.3881,28.3635,28.3881,7000.0
2005-05-25 14:30:00,34.49,34.55,34.49,34.55,17400.0,28.3881,28.4375,28.3881,28.4375,17400.0
2005-05-25 14:35:00,34.54,34.55,34.53,34.53,6200.0,28.4293,28.4375,28.4211,28.4211,6200.0
2005-05-25 14:40:00,34.53,34.53,34.5,34.51,7600.0,28.4211,28.4211,28.3964,28.4046,7600.0
2005-05-25 14:45:00,34.5,34.5,34.46,34.48,8800.0,28.3964,28.3964,28.3635,28.3799,8800.0
2005-05-25 14:50:00,34.47,34.47,34.44,34.47,6700.0,28.3717,28.3717,28.347,28.3717,6700.0
2005-05-25 14:55:00,34.47,34.48,34.47,34.48,8600.0,28.3717,28.3799,28.3717,28.3799,8600.0
2005-05-25 15:00:00,34.47,34.47,34.37,34.37,23400.0,28.3717,28.3717,28.2894,28.2894,23400.0
2005-05-25 15:05:00,34.37,34.43,34.35,34.42,13100.0,28.2894,28.3388,28.2729,28.3305,13100.0
2005-05-25 15:10:00,34.43,34.46,34.41,34.43,14200.0,28.3388,28.3635,28.3223,28.3388,14200.0
2005-05-25 15:15:00,34.43,34.47,34.43,34.45,5900.0,28.3388,28.3717,28.3388,28.3552,5900.0
2005-05-25 15:20:00,34.47,34.51,34.46,34.5,12300.0,28.3717,28.4046,28.3635,28.3964,12300.0
2005-05-25 15:25:00,34.5,34.5,34.45,34.5,7400.0,28.3964,28.3964,28.3552,28.3964,7400.0
2005-05-25 15:30:00,34.47,34.5,34.47,34.5,5200.0,28.3717,28.3964,28.3717,28.3964,5200.0
2005-05-25 15:35:00,34.5,34.52,34.48,34.52,9200.0,28.3964,28.4128,28.3799,28.4128,9200.0
2005-05-25 15:40:00,34.54,34.54,34.5,34.51,8800.0,28.4293,28.4293,28.3964,28.4046,8800.0
2005-05-25 15:45:00,34.51,34.52,34.45,34.46,8500.0,28.4046,28.4128,28.3552,28.3635,8500.0
2005-05-25 15:50:00,34.47,34.49,34.46,34.48,14400.0,28.3717,28.3881,28.3635,28.3799,14400.0
2005-05-25 15:55:00,34.48,34.5,34.45,34.45,12000.0,28.3799,28.3964,28.3552,28.3552,12000.0
2005-05-26 09:30:00,34.68,34.68,34.61,34.68,7300.0,28.5445,28.5445,28.4869,28.5445,7300.0
2005-05-26 09:35:00,34.69,34.78,34.6,34.78,3100.0,28.5528,28.6268,28.4787,28.6268,3100.0
2005-05-26 09:40:00,34.85,34.9,34.67,34.67,10300.0,28.6845,28.7256,28.5363,28.5363,10300.0
2005-05-26 09:45:00,34.67,34.81,34.67,34.78,4700.0,28.5363,28.6515,28.5363,28.6268,4700.0
2005-05-26 09:50:00,34.75,34.75,34.67,34.67,6500.0,28.6022,28.6022,28.5363,28.5363,6500.0
2005-05-26 09:55:00,34.63,34.69,34.63,34.69,2600.0,28.5034,28.5528,28.5034,28.5528,2600.0
2005-05-26 10:00:00,34.65,34.72,34.65,34.72,4200.0,28.5198,28.5775,28.5198,28.5775,4200.0
2005-05-26 10:05:00,34.71,34.8,34.71,34.76,8800.0,28.5692,28.6433,28.5692,28.6104,8800.0
2005-05-26 10:10:00,34.76,34.81,34.76,34.79,4400.0,28.6104,28.6515,28.6104,28.6351,4400.0
2005-05-26 10:15:00,34.79,34.89,34.79,34.89,4300.0,28.6351,28.7174,28.6351,28.7174,4300.0
2005-05-26 10:20:00,34.92,34.92,34.88,34.88,7700.0,28.7421,28.7421,28.7092,28.7092,7700.0
2005-05-26 10:25:00,34.9,34.94,34.89,34.94,9100.0,28.7256,28.7585,28.7174,28.7585,9100.0
2005-05-26 10:30:00,34.94,35.05,34.94,35.03,31800.0,28.7585,28.8491,28.7585,28.8326,31800.0
2005-05-26 10:35:00,35.03,35.04,34.98,34.98,9200.0,28.8326,28.8408,28.7915,28.7915,9200.0
2005-05-26 10:40:00,34.98,35.01,34.98,34.99,1900.0,28.7915,28.8162,28.7915,28.7997,1900.0
2005-05-26 10:45:00,34.99,35.07,34.99,35.05,8200.0,28.7997,28.8655,28.7997,28.8491,8200.0
2005-05-26 10:50:00,35.05,35.05,34.95,34.95,9000.0,28.8491,28.8491,28.7668,28.7668,9000.0
2005-05-26 10:55:00,34.93,34.93,34.85,34.85,12800.0,28.7503,28.7503,28.6845,28.6845,12800.0
2005-05-26 11:00:00,34.86,34.93,34.81,34.81,15200.0,28.6927,28.7503,28.6515,28.6515,15200.0
2005-05-26 11:05:00,34.8,34.84,34.8,34.81,8500.0,28.6433,28.6762,28.6433,28.6515,8500.0
2005-05-26 11:10:00,34.83,34.91,34.82,34.88,12400.0,28.668,28.7338,28.6598,28.7092,12400.0
2005-05-26 11:15:00,34.89,34.89,34.83,34.84,12900.0,28.7174,28.7174,28.668,28.6762,12900.0
2005-05-26 11:20:00,34.83,34.85,34.8,34.81,14700.0,28.668,28.6845,28.6433,28.6515,14700.0
2005-05-26 11:25:00,34.8,34.81,34.78,34.81,3600.0,28.6433,28.6515,28.6268,28.6515,3600.0
2005-05-26 11:30:00,34.79,34.81,34.78,34.81,2000.0,28.6351,28.6515,28.6268,28.6515,2000.0
2005-05-26 11:35:00,34.84,34.84,34.8,34.8,12300.0,28.6762,28.6762,28.6433,28.6433,12300.0
2005-05-26 11:40:00,34.81,34.81,34.75,34.76,4600.0,28.6515,28.6515,28.6022,28.6104,4600.0
2005-05-26 11:45:00,34.75,34.76,34.75,34.76,15100.0,28.6022,28.6104,28.6022,28.6104,15100.0
2005-05-26 11:50:00,34.75,34.86,34.75,34.86,3700.0,28.6022,28.6927,28.6022,28.6927,3700.0
2005-05-26 11:55:00,34.86,34.9,34.84,34.86,43900.0,28.6927,28.7256,28.6762,28.6927,43900.0
2005-05-26 12:00:00,34.85,34.89,34.85,34.86,6000.0,28.6845,28.7174,28.6845,28.6927,6000.0
2005-05-26 12:05:00,34.83,34.87,34.8,34.87,3200.0,28.668,28.7009,28.6433,28.7009,3200.0
2005-05-26 12:10:00,34.86,34.86,34.82,34.82,900.0,28.6927,28.6927,28.6598,28.6598,900.0
2005-05-26 12:15:00,34.86,34.9,34.85,34.9,5400.0,28.6927,28.7256,28.6845,28.7256,5400.0
2005-05-26 12:20:00,34.85,34.87,34.85,34.87,1200.0,28.6845,28.7009,28.6845,28.7009,1200.0
2005-05-26 12:25:00,34.88,34.92,34.87,34.91,5400.0,28.7092,28.7421,28.7009,28.7338,5400.0
2005-05-26 12:30:00,34.91,34.95,34.86,34.86,4100.0,28.7338,28.7668,28.6927,28.6927,4100.0
2005-05-26 12:35:00,34.84,34.86,34.84,34.86,1300.0,28.6762,28.6927,28.6762,28.6927,1300.0
2005-05-26 12:40:00,34.84,34.86,34.84,34.85,1600.0,28.6762,28.6927,28.6762,28.6845,1600.0
2005-05-26 12:45:00,34.86,34.91,34.85,34.9,2300.0,28.6927,28.7338,28.6845,28.7256,2300.0
2005-05-26 12:50:00,34.89,34.91,34.87,34.88,1500.0,28.7174,28.7338,28.7009,28.7092,1500.0
2005-05-26 12:55:00,34.88,34.89,34.87,34.87,1100.0,28.7092,28.7174,28.7009,28.7009,1100.0
2005-05-26 13:00:00,34.87,34.9,34.87,34.9,2900.0,28.7009,28.7256,28.7009,28.7256,2900.0
2005-05-26 13:05:00,34.88,34.89,34.87,34.88,2700.0,28.7092,28.7174,28.7009,28.7092,2700.0
2005-05-26 13:10:00,34.89,34.9,34.88,34.88,2500.0,28.7174,28.7256,28.7092,28.7092,2500.0
2005-05-26 13:15:00,34.88,34.88,34.87,34.87,4600.0,28.7092,28.7092,28.7009,28.7009,4600.0
2005-05-26 13:20:00,34.89,34.9,34.86,34.87,15900.0,28.7174,28.7256,28.6927,28.7009,15900.0
2005-05-26 13:25:00,34.88,34.93,34.88,34.91,5300.0,28.7092,28.7503,28.7092,28.7338,5300.0
2005-05-26 13:30:00,34.92,34.93,34.91,34.93,3600.0,28.7421,28.7503,28.7338,28.7503,3600.0
2005-05-26 13:35:00,34.93,34.94,34.9,34.91,6700.0,28.7503,28.7585,28.7256,28.7338,6700.0
2005-05-26 13:40:00,34.92,34.94,34.9,34.9,2100.0,28.7421,28.7585,28.7256,28.7256,2100.0
2005-05-26 13:45:00,34.9,34.95,34.89,34.95,3500.0,28.7256,28.7668,28.7174,28.7668,3500.0
2005-05-26 13:50:00,34.95,35.0,34.95,34.97,20300.0,28.7668,28.8079,28.7668,28.7832,20300.0
2005-05-26 13:55:00,34.97,34.97,34.95,34.97,4900.0,28.7832,28.7832,28.7668,28.7832,4900.0
2005-05-26 14:00:00,34.98,34.99,34.95,34.95,9100.0,28.7915,28.7997,28.7668,28.7668,9100.0
2005-05-26 14:05:00,34.98,35.03,34.95,35.0,7300.0,28.7915,28.8326,28.7668,28.8079,7300.0
2005-05-26 14:10:00,34.99,34.99,34.96,34.97,3300.0,28.7997,28.7997,28.775,28.7832,3300.0
2005-05-26 14:15:00,34.96,35.02,34.96,35.0,19000.0,28.775,28.8244,28.775,28.8079,19000.0
2005-05-26 14:20:00,34.99,35.0,34.94,35.0,9700.0,28.7997,28.8079,28.7585,28.8079,9700.0
2005-05-26 14:25:00,35.0,35.0,34.94,34.97,9000.0,28.8079,28.8079,28.7585,28.7832,9000.0
2005-05-26 14:30:00,34.96,34.98,34.9,34.92,4600.0,28.775,28.7915,28.7256,28.7421,4600.0
2005-05-26 14:35:00,34.9,34.91,34.89,34.9,4800.0,28.7256,28.7338,28.7174,28.7256,4800.0
2005-05-26 14:40:00,34.89,34.92,34.88,34.9,3000.0,28.7174,28.7421,28.7092,28.7256,3000.0
2005-05-26 14:45:00,34.91,34.94,34.9,34.93,5200.0,28.7338,28.7585,28.7256,28.7503,5200.0
2005-05-26 14:50:00,34.93,34.93,34.92,34.92,2100.0,28.7503,28.7503,28.7421,28.7421,2100.0
2005-05-26 14:55:00,34.93,34.94,34.92,34.92,2200.0,28.7503,28.7585,28.7421,28.7421,2200.0
2005-05-26 15:00:00,34.92,34.94,34.92,34.92,3700.0,28.7421,28.7585,28.7421,28.7421,3700.0
2005-05-26 15:05:00,34.92,34.92,34.87,34.91,5000.0,28.7421,28.7421,28.7009,28.7338,5000.0
2005-05-26 15:10:00,34.9,34.93,34.9,34.93,2100.0,28.7256,28.7503,28.7256,28.7503,2100.0
2005-05-26 15:15:00,34.94,35.0,34.94,34.99,9900.0,28.7585,28.8079,28.7585,28.7997,9900.0
2005-05-26 15:20:00,34.99,35.0,34.98,35.0,8800.0,28.7997,28.8079,28.7915,28.8079,8800.0
2005-05-26 15:25:00,35.0,35.02,34.97,34.97,17400.0,28.8079,28.8244,28.7832,28.7832,17400.0
2005-05-26 15:30:00,34.96,34.98,34.95,34.97,8400.0,28.775,28.7915,28.7668,28.7832,8400.0
2005-05-26 15:35:00,34.98,35.0,34.98,35.0,20500.0,28.7915,28.8079,28.7915,28.8079,20500.0
2005-05-26 15:40:00,35.0,35.0,34.96,34.96,10200.0,28.8079,28.8079,28.775,28.775,10200.0
2005-05-26 15:45:00,34.97,34.97,34.91,34.91,7500.0,28.7832,28.7832,28.7338,28.7338,7500.0
2005-05-26 15:50:00,34.91,34.92,34.88,34.89,12300.0,28.7338,28.7421,28.7092,28.7174,12300.0
2005-05-26 15:55:00,34.9,34.96,34.9,34.93,10900.0,28.7256,28.775,28.7256,28.7503,10900.0
2005-05-27 09:30:00,34.87,34.91,34.87,34.9,10400.0,28.7009,28.7338,28.7009,28.7256,10400.0
2005-05-27 09:35:00,34.88,34.93,34.86,34.93,2500.0,28.7092,28.7503,28.6927,28.7503,2500.0
2005-05-27 09:40:00,34.93,34.98,34.93,34.93,6500.0,28.7503,28.7915,28.7503,28.7503,6500.0
2005-05-27 09:45:00,34.94,35.15,34.94,35.15,10200.0,28.7585,28.9314,28.7585,28.9314,10200.0
2005-05-27 09:50:00,35.13,35.13,35.02,35.02,3900.0,28.9149,28.9149,28.8244,28.8244,3900.0
2005-05-27 09:55:00,35.03,35.13,35.02,35.09,4500.0,28.8326,28.9149,28.8244,28.882,4500.0
2005-05-27 10:00:00,35.09,35.1,35.04,35.04,46000.0,28.882,28.8902,28.8408,28.8408,46000.0
2005-05-27 10:05:00,35.04,35.05,34.91,34.93,8700.0,28.8408,28.8491,28.7338,28.7503,8700.0
2005-05-27 10:10:00,34.9,34.91,34.85,34.89,4500.0,28.7256,28.7338,28.6845,28.7174,4500.0
2005-05-27 10:15:00,34.88,34.93,34.88,34.93,3800.0,28.7092,28.7503,28.7092,28.7503,3800.0
2005-05-27 10:20:00,34.93,34.93,34.9,34.9,4000.0,28.7503,28.7503,28.7256,28.7256,4000.0
2005-05-27 10:25:00,34.92,34.92,34.89,34.9,6400.0,28.7421,28.7421,28.7174,28.7256,6400.0
2005-05-27 10:30:00,34.9,34.91,34.86,34.88,6900.0,28.7256,28.7338,28.6927,28.7092,6900.0
2005-05-27 10:35:00,34.88,34.9,34.86,34.88,5000.0,28.7092,28.7256,28.6927,28.7092,5000.0
2005-05-27 10:40:00,34.88,34.9,34.84,34.89,6600.0,28.7092,28.7256,28.6762,28.7174,6600.0
2005-05-27 10:45:00,34.89,34.97,34.87,34.95,10100.0,28.7174,28.7832,28.7009,28.7668,10100.0
2005-05-27 10:50:00,34.98,35.02,34.98,35.0,3600.0,28.7915,28.8244,28.7915,28.8079,3600.0
2005-05-27 10:55:00,34.99,34.99,34.91,34.91,8300.0,28.7997,28.7997,28.7338,28.7338,8300.0
2005-05-27 11:00:00,34.92,34.99,34.92,34.99,6000.0,28.7421,28.7997,28.7421,28.7997,6000.0
2005-05-27 11:05:00,35.0,35.0,34.96,34.96,7400.0,28.8079,28.8079,28.775,28.775,7400.0
2005-05-27 11:10:00,34.97,34.98,34.96,34.96,4300.0,28.7832,28.7915,28.775,28.775,4300.0
2005-05-27 11:15:00,34.96,35.0,34.96,34.98,8000.0,28.775,28.8079,28.775,28.7915,8000.0
2005-05-27 11:20:00,34.99,34.99,34.92,34.94,12800.0,28.7997,28.7997,28.7421,28.7585,12800.0
2005-05-27 11:25:00,34.93,34.97,34.91,34.97,3600.0,28.7503,28.7832,28.7338,28.7832,3600.0
2005-05-27 11:30:00,34.99,35.0,34.95,35.0,7000.0,28.7997,28.8079,28.7668,28.8079,7000.0
2005-05-27 11:35:00,34.98,35.03,34.98,35.02,6800.0,28.7915,28.8326,28.7915,28.8244,6800.0
2005-05-27 11:40:00,35.0,35.03,34.99,35.03,2500.0,28.8079,28.8326,28.7997,28.8326,2500.0
2005-05-27 11:45:00,35.04,35.05,35.02,35.04,3700.0,28.8408,28.8491,28.8244,28.8408,3700.0
2005-05-27 11:50:00,35.03,35.08,35.02,35.06,5500.0,28.8326,28.8738,28.8244,28.8573,5500.0
2005-05-27 11:55:00,35.06,35.1,35.06,35.1,3700.0,28.8573,28.8902,28.8573,28.8902,3700.0
2005-05-27 12:00:00,35.08,35.08,35.03,35.04,19000.0,28.8738,28.8738,28.8326,28.8408,19000.0
2005-05-27 12:05:00,35.04,35.04,35.03,35.04,2300.0,28.8408,28.8408,28.8326,28.8408,2300.0
2005-05-27 12:10:00,35.01,35.03,35.0,35.0,6400.0,28.8162,28.8326,28.8079,28.8079,6400.0
2005-05-27 12:15:00,34.99,35.05,34.99,35.05,11000.0,28.7997,28.8491,28.7997,28.8491,11000.0
2005-05-27 12:20:00,35.05,35.05,35.01,35.01,3400.0,28.8491,28.8491,28.8162,28.8162,3400.0
2005-05-27 12:25:00,35.01,35.01,34.99,34.99,3200.0,28.8162,28.8162,28.7997,28.7997,3200.0
2005-05-27 12:30:00,34.99,35.06,34.97,35.06,12600.0,28.7997,28.8573,28.7832,28.8573,12600.0
2005-05-27 12:35:00,35.03,35.03,35.02,35.03,800.0,28.8326,28.8326,28.8244,28.8326,800.0
2005-05-27 12:40:00,35.0,35.0,34.97,35.0,3000.0,28.8079,28.8079,28.7832,28.8079,3000.0
2005-05-27 12:45:00,35.01,35.02,34.99,34.99,2400.0,28.8162,28.8244,28.7997,28.7997,2400.0
2005-05-27 12:50:00,34.98,35.02,34.98,35.02,3300.0,28.7915,28.8244,28.7915,28.8244,3300.0
2005-05-27 12:55:00,35.02,35.02,34.98,35.0,1800.0,28.8244,28.8244,28.7915,28.8079,1800.0
2005-05-27 13:00:00,35.02,35.03,34.99,34.99,2300.0,28.8244,28.8326,28.7997,28.7997,2300.0
2005-05-27 13:05:00,34.99,35.03,34.99,35.03,2600.0,28.7997,28.8326,28.7997,28.8326,2600.0
2005-05-27 13:10:00,35.01,35.05,35.0,35.01,5700.0,28.8162,28.8491,28.8079,28.8162,5700.0
2005-05-27 13:15:00,35.02,35.04,34.99,34.99,2700.0,28.8244,28.8408,28.7997,28.7997,2700.0
2005-05-27 13:20:00,34.98,35.0,34.98,34.98,5000.0,28.7915,28.8079,28.7915,28.7915,5000.0
2005-05-27 13:25:00,34.99,34.99,34.99,34.99,500.0,28.7997,28.7997,28.7997,28.7997,500.0
2005-05-27 13:30:00,34.99,35.03,34.99,35.02,3700.0,28.7997,28.8326,28.7997,28.8244,3700.0
2005-05-27 13:35:00,35.01,35.01,34.99,34.99,4900.0,28.8162,28.8162,28.7997,28.7997,4900.0
2005-05-27 13:40:00,35.0,35.03,34.99,35.03,2100.0,28.8079,28.8326,28.7997,28.8326,2100.0
2005-05-27 13:45:00,35.03,35.03,35.02,35.02,800.0,28.8326,28.8326,28.8244,28.8244,800.0
2005-05-27 13:50:00,35.05,35.06,35.05,35.06,47600.0,28.8491,28.8573,28.8491,28.8573,47600.0
2005-05-27 13:55:00,35.06,35.09,35.05,35.09,800.0,28.8573,28.882,28.8491,28.882,800.0
2005-05-27 14:00:00,35.07,35.07,35.04,35.05,2700.0,28.8655,28.8655,28.8408,28.8491,2700.0
2005-05-27 14:05:00,35.06,35.13,35.04,35.13,4200.0,28.8573,28.9149,28.8408,28.9149,4200.0
2005-05-27 14:10:00,35.13,35.15,35.13,35.14,2500.0,28.9149,28.9314,28.9149,28.9232,2500.0
2005-05-27 14:15:00,35.13,35.2,35.13,35.19,1900.0,28.9149,28.9725,28.9149,28.9643,1900.0
2005-05-27 14:20:00,35.18,35.2,35.17,35.19,6900.0,28.9561,28.9725,28.9478,28.9643,6900.0
2005-05-27 14:25:00,35.2,35.25,35.2,35.23,4900.0,28.9725,29.0137,28.9725,28.9972,4900.0
2005-05-27 14:30:00,35.23,35.24,35.19,35.2,6800.0,28.9972,29.0055,28.9643,28.9725,6800.0
2005-05-27 14:35:00,35.2,35.2,35.17,35.18,3200.0,28.9725,28.9725,28.9478,28.9561,3200.0
2005-05-27 14:40:00,35.17,35.17,35.13,35.13,3300.0,28.9478,28.9478,28.9149,28.9149,3300.0
2005-05-27 14:45:00,35.14,35.17,35.13,35.16,1700.0,28.9232,28.9478,28.9149,28.9396,1700.0
2005-05-27 14:50:00,35.17,35.17,35.13,35.13,1200.0,28.9478,28.9478,28.9149,28.9149,1200.0
2005-05-27 14:55:00,35.14,35.15,35.14,35.14,1400.0,28.9232,28.9314,28.9232,28.9232,1400.0
2005-05-27 15:00:00,35.15,35.17,35.15,35.17,13300.0,28.9314,28.9478,28.9314,28.9478,13300.0
2005-05-27 15:05:00,35.15,35.22,35.12,35.22,11800.0,28.9314,28.989,28.9067,28.989,11800.0
2005-05-27 15:10:00,35.2,35.21,35.18,35.19,6300.0,28.9725,28.9808,28.9561,28.9643,6300.0
2005-05-27 15:15:00,35.19,35.23,35.17,35.22,3300.0,28.9643,28.9972,28.9478,28.989,3300.0
2005-05-27 15:20:00,35.23,35.26,35.23,35.25,3600.0,28.9972,29.0219,28.9972,29.0137,3600.0
2005-05-27 15:25:00,35.24,35.26,35.24,35.25,1000.0,29.0055,29.0219,29.0055,29.0137,1000.0
2005-05-27 15:30:00,35.25,35.25,35.22,35.24,5600.0,29.0137,29.0137,28.989,29.0055,5600.0
2005-05-27 15:35:00,35.24,35.24,35.17,35.17,10700.0,29.0055,29.0055,28.9478,28.9478,10700.0
2005-05-27 15:40:00,35.17,35.17,35.14,35.14,12800.0,28.9478,28.9478,28.9232,28.9232,12800.0
2005-05-27 15:45:00,35.13,35.17,35.1,35.14,22400.0,28.9149,28.9478,28.8902,28.9232,22400.0
2005-05-27 15:50:00,35.14,35.16,35.1,35.16,66100.0,28.9232,28.9396,28.8902,28.9396,66100.0
2005-05-27 15:55:00,35.14,35.18,35.1,35.18,38300.0,28.9232,28.9561,28.8902,28.9561,38300.0
2005-05-31 09:30:00,35.05,35.05,35.0,35.03,20800.0,28.8491,28.8491,28.8079,28.8326,20800.0
2005-05-31 09:35:00,35.03,35.03,34.91,34.94,8100.0,28.8326,28.8326,28.7338,28.7585,8100.0
2005-05-31 09:40:00,34.94,34.98,34.8,34.84,8900.0,28.7585,28.7915,28.6433,28.6762,8900.0
2005-05-31 09:45:00,34.85,34.86,34.75,34.85,10000.0,28.6845,28.6927,28.6022,28.6845,10000.0
2005-05-31 09:50:00,34.85,34.91,34.85,34.9,4700.0,28.6845,28.7338,28.6845,28.7256,4700.0
2005-05-31 09:55:00,34.9,34.99,34.83,34.83,16900.0,28.7256,28.7997,28.668,28.668,16900.0
2005-05-31 10:00:00,34.82,34.92,34.82,34.88,15100.0,28.6598,28.7421,28.6598,28.7092,15100.0
2005-05-31 10:05:00,34.89,34.9,34.87,34.87,3600.0,28.7174,28.7256,28.7009,28.7009,3600.0
2005-05-31 10:10:00,34.86,34.87,34.79,34.85,6500.0,28.6927,28.7009,28.6351,28.6845,6500.0
2005-05-31 10:15:00,34.85,34.85,34.82,34.82,4400.0,28.6845,28.6845,28.6598,28.6598,4400.0
2005-05-31 10:20:00,34.8,34.8,34.75,34.75,9000.0,28.6433,28.6433,28.6022,28.6022,9000.0
2005-05-31 10:25:00,34.75,34.77,34.75,34.77,12600.0,28.6022,28.6186,28.6022,28.6186,12600.0
2005-05-31 10:30:00,34.78,34.81,34.78,34.81,6000.0,28.6268,28.6515,28.6268,28.6515,6000.0
2005-05-31 10:35:00,34.82,34.86,34.82,34.86,5000.0,28.6598,28.6927,28.6598,28.6927,5000.0
2005-05-31 10:40:00,34.85,34.89,34.85,34.89,3700.0,28.6845,28.7174,28.6845,28.7174,3700.0
2005-05-31 10:45:00,34.88,34.92,34.86,34.87,5500.0,28.7092,28.7421,28.6927,28.7009,5500.0
2005-05-31 10:50:00,34.88,34.91,34.88,34.89,4400.0,28.7092,28.7338,28.7092,28.7174,4400.0
2005-05-31 10:55:00,34.83,34.85,34.82,34.85,4400.0,28.668,28.6845,28.6598,28.6845,4400.0
2005-05-31 11:00:00,34.85,34.87,34.85,34.87,3200.0,28.6845,28.7009,28.6845,28.7009,3200.0
2005-05-31 11:05:00,34.87,34.92,34.87,34.91,19100.0,28.7009,28.7421,28.7009,28.7338,19100.0
2005-05-31 11:10:00,34.91,34.92,34.88,34.9,14600.0,28.7338,28.7421,28.7092,28.7256,14600.0
2005-05-31 11:15:00,34.91,34.92,34.91,34.91,2900.0,28.7338,28.7421,28.7338,28.7338,2900.0
2005-05-31 11:20:00,34.9,34.9,34.87,34.87,5400.0,28.7256,28.7256,28.7009,28.7009,5400.0
2005-05-31 11:25:00,34.88,34.92,34.88,34.91,3700.0,28.7092,28.7421,28.7092,28.7338,3700.0
2005-05-31 11:30:00,34.91,34.95,34.91,34.95,12600.0,28.7338,28.7668,28.7338,28.7668,12600.0
2005-05-31 11:35:00,34.96,34.99,34.96,34.97,9400.0,28.775,28.7997,28.775,28.7832,9400.0
2005-05-31 11:40:00,34.98,34.99,34.97,34.99,7100.0,28.7915,28.7997,28.7832,28.7997,7100.0
2005-05-31 11:45:00,34.99,35.0,34.98,34.98,4400.0,28.7997,28.8079,28.7915,28.7915,4400.0
2005-05-31 11:50:00,34.98,34.99,34.95,34.97,8600.0,28.7915,28.7997,28.7668,28.7832,8600.0
2005-05-31 11:55:00,34.97,35.01,34.97,35.01,15000.0,28.7832,28.8162,28.7832,28.8162,15000.0
2005-05-31 12:00:00,35.01,35.01,34.98,34.99,5500.0,28.8162,28.8162,28.7915,28.7997,5500.0
2005-05-31 12:05:00,34.99,34.99,34.98,34.99,3000.0,28.7997,28.7997,28.7915,28.7997,3000.0
2005-05-31 12:10:00,35.0,35.0,34.99,34.99,1600.0,28.8079,28.8079,28.7997,28.7997,1600.0
2005-05-31 12:15:00,34.99,35.0,34.92,34.95,10200.0,28.7997,28.8079,28.7421,28.7668,10200.0
2005-05-31 12:20:00,34.95,34.98,34.95,34.98,4500.0,28.7668,28.7915,28.7668,28.7915,4500.0
2005-05-31 12:25:00,34.98,34.99,34.98,34.98,2800.0,28.7915,28.7997,28.7915,28.7915,2800.0
2005-05-31 12:30:00,34.99,35.0,34.98,34.98,5900.0,28.7997,28.8079,28.7915,28.7915,5900.0
2005-05-31 12:35:00,34.97,35.0,34.97,34.99,5500.0,28.7832,28.8079,28.7832,28.7997,5500.0
2005-05-31 12:40:00,34.99,34.99,34.99,34.99,400.0,28.7997,28.7997,28.7997,28.7997,400.0
2005-05-31 12:45:00,34.99,35.03,34.99,35.0,14900.0,28.7997,28.8326,28.7997,28.8079,14900.0
2005-05-31 12:50:00,35.01,35.02,34.99,34.99,4100.0,28.8162,28.8244,28.7997,28.7997,4100.0
2005-05-31 12:55:00,34.99,34.99,34.97,34.97,7000.0,28.7997,28.7997,28.7832,28.7832,7000.0
2005-05-31 13:00:00,34.96,34.97,34.95,34.96,5800.0,28.775,28.7832,28.7668,28.775,5800.0
2005-05-31 13:05:00,34.96,34.96,34.87,34.88,22700.0,28.775,28.775,28.7009,28.7092,22700.0
2005-05-31 13:10:00,34.88,34.91,34.88,34.91,13700.0,28.7092,28.7338,28.7092,28.7338,13700.0
2005-05-31 13:15:00,34.92,34.94,34.89,34.89,9800.0,28.7421,28.7585,28.7174,28.7174,9800.0
2005-05-31 13:20:00,34.91,34.95,34.91,34.95,1900.0,28.7338,28.7668,28.7338,28.7668,1900.0
2005-05-31 13:25:00,34.94,34.95,34.93,34.93,5200.0,28.7585,28.7668,28.7503,28.7503,5200.0
2005-05-31 13:30:00,34.94,34.95,34.94,34.95,3100.0,28.7585,28.7668,28.7585,28.7668,3100.0
2005-05-31 13:35:00,34.95,34.99,34.95,34.99,6100.0,28.7668,28.7997,28.7668,28.7997,6100.0
2005-05-31 13:40:00,34.99,35.0,34.99,34.99,2500.0,28.7997,28.8079,28.7997,28.7997,2500.0
2005-05-31 13:45:00,35.0,35.02,35.0,35.02,4800.0,28.8079,28.8244,28.8079,28.8244,4800.0
2005-05-31 13:50:00,35.0,35.02,35.0,35.02,4000.0,28.8079,28.8244,28.8079,28.8244,4000.0
2005-05-31 13:55:00,35.02,35.02,35.02,35.02,800.0,28.8244,28.8244,28.8244,28.8244,800.0
2005-05-31 14:00:00,35.02,35.03,35.0,35.0,3900.0,28.8244,28.8326,28.8079,28.8079,3900.0
2005-05-31 14:05:00,34.99,34.99,34.91,34.93,16300.0,28.7997,28.7997,28.7338,28.7503,16300.0
2005-05-31 14:10:00,34.92,34.93,34.91,34.92,5200.0,28.7421,28.7503,28.7338,28.7421,5200.0
2005-05-31 14:15:00,34.92,34.95,34.92,34.94,5000.0,28.7421,28.7668,28.7421,28.7585,5000.0
2005-05-31 14:20:00,34.94,34.96,34.94,34.96,2700.0,28.7585,28.775,28.7585,28.775,2700.0
2005-05-31 14:25:00,34.95,34.96,34.95,34.96,1400.0,28.7668,28.775,28.7668,28.775,1400.0
2005-05-31 14:30:00,34.95,34.97,34.95,34.97,3600.0,28.7668,28.7832,28.7668,28.7832,3600.0
2005-05-31 14:35:00,34.97,34.98,34.94,34.94,6800.0,28.7832,28.7915,28.7585,28.7585,6800.0
2005-05-31 14:40:00,34.94,34.94,34.92,34.92,7500.0,28.7585,28.7585,28.7421,28.7421,7500.0
2005-05-31 14:45:00,34.91,34.91,34.88,34.9,6400.0,28.7338,28.7338,28.7092,28.7256,6400.0
2005-05-31 14:50:00,34.9,34.9,34.89,34.89,4100.0,28.7256,28.7256,28.7174,28.7174,4100.0
2005-05-31 14:55:00,34.9,34.92,34.9,34.92,6400.0,28.7256,28.7421,28.7256,28.7421,6400.0
2005-05-31 15:00:00,34.92,34.93,34.91,34.93,3900.0,28.7421,28.7503,28.7338,28.7503,3900.0
2005-05-31 15:05:00,34.92,34.92,34.88,34.88,7900.0,28.7421,28.7421,28.7092,28.7092,7900.0
2005-05-31 15:10:00,34.87,34.88,34.85,34.86,6900.0,28.7009,28.7092,28.6845,28.6927,6900.0
2005-05-31 15:15:00,34.86,34.9,34.86,34.9,9400.0,28.6927,28.7256,28.6927,28.7256,9400.0
2005-05-31 15:20:00,34.9,34.9,34.88,34.89,5900.0,28.7256,28.7256,28.7092,28.7174,5900.0
2005-05-31 15:25:00,34.89,34.89,34.85,34.85,8800.0,28.7174,28.7174,28.6845,28.6845,8800.0
2005-05-31 15:30:00,34.84,34.84,34.79,34.81,15900.0,28.6762,28.6762,28.6351,28.6515,15900.0
2005-05-31 15:35:00,34.81,34.82,34.78,34.8,8300.0,28.6515,28.6598,28.6268,28.6433,8300.0
2005-05-31 15:40:00,34.79,34.79,34.7,34.71,12300.0,28.6351,28.6351,28.561,28.5692,12300.0
2005-05-31 15:45:00,34.7,34.77,34.67,34.77,14700.0,28.561,28.6186,28.5363,28.6186,14700.0
2005-05-31 15:50:00,34.78,34.8,34.74,34.75,6000.0,28.6268,28.6433,28.5939,28.6022,6000.0
2005-05-31 15:55:00,34.76,34.77,34.7,34.75,42100.0,28.6104,28.6186,28.561,28.6022,42100.0
2005-06-01 09:30:00,34.85,34.85,34.77,34.77,12800.0,28.6845,28.6845,28.6186,28.6186,12800.0
2005-06-01 09:35:00,34.76,34.77,34.67,34.67,2900.0,28.6104,28.6186,28.5363,28.5363,2900.0
2005-06-01 09:40:00,34.75,34.85,34.75,34.83,1800.0,28.6022,28.6845,28.6022,28.668,1800.0
2005-06-01 09:45:00,34.8,34.82,34.74,34.82,4000.0,28.6433,28.6598,28.5939,28.6598,4000.0
2005-06-01 09:50:00,34.84,34.95,34.83,34.94,9300.0,28.6762,28.7668,28.668,28.7585,9300.0
2005-06-01 09:55:00,34.93,34.94,34.91,34.94,5900.0,28.7503,28.7585,28.7338,28.7585,5900.0
2005-06-01 10:00:00,34.96,34.96,34.93,34.95,9300.0,28.775,28.775,28.7503,28.7668,9300.0
2005-06-01 10:05:00,34.9,35.0,34.9,35.0,24700.0,28.7256,28.8079,28.7256,28.8079,24700.0
2005-06-01 10:10:00,35.06,35.18,35.06,35.15,5600.0,28.8573,28.9561,28.8573,28.9314,5600.0
2005-06-01 10:15:00,35.15,35.16,35.0,35.13,9800.0,28.9314,28.9396,28.8079,28.9149,9800.0
2005-06-01 10:20:00,35.2,35.22,35.16,35.18,4700.0,28.9725,28.989,28.9396,28.9561,4700.0
2005-06-01 10:25:00,35.18,35.23,35.09,35.1,7000.0,28.9561,28.9972,28.882,28.8902,7000.0
2005-06-01 10:30:00,35.2,35.25,35.2,35.22,10000.0,28.9725,29.0137,28.9725,28.989,10000.0
2005-06-01 10:35:00,35.21,35.22,35.18,35.18,4700.0,28.9808,28.989,28.9561,28.9561,4700.0
2005-06-01 10:40:00,35.19,35.2,35.18,35.18,5200.0,28.9643,28.9725,28.9561,28.9561,5200.0
2005-06-01 10:45:00,35.18,35.19,35.11,35.15,4700.0,28.9561,28.9643,28.8985,28.9314,4700.0
2005-06-01 10:50:00,35.15,35.17,35.08,35.13,10200.0,28.9314,28.9478,28.8738,28.9149,10200.0
2005-06-01 10:55:00,35.14,35.2,35.14,35.2,2400.0,28.9232,28.9725,28.9232,28.9725,2400.0
2005-06-01 11:00:00,35.21,35.25,35.19,35.23,5000.0,28.9808,29.0137,28.9643,28.9972,5000.0
2005-06-01 11:05:00,35.25,35.25,35.2,35.22,6200.0,29.0137,29.0137,28.9725,28.989,6200.0
2005-06-01 11:10:00,35.19,35.29,35.19,35.29,3500.0,28.9643,29.0466,28.9643,29.0466,3500.0
2005-06-01 11:15:00,35.31,35.33,35.28,35.28,2000.0,29.0631,29.0795,29.0384,29.0384,2000.0
2005-06-01 11:20:00,35.3,35.33,35.3,35.3,2000.0,29.0548,29.0795,29.0548,29.0548,2000.0
2005-06-01 11:25:00,35.29,35.3,35.24,35.24,41100.0,29.0466,29.0548,29.0055,29.0055,41100.0
2005-06-01 11:30:00,35.27,35.3,35.26,35.29,2700.0,29.0302,29.0548,29.0219,29.0466,2700.0
2005-06-01 11:35:00,35.31,35.31,35.29,35.31,3100.0,29.0631,29.0631,29.0466,29.0631,3100.0
2005-06-01 11:40:00,35.31,35.38,35.31,35.37,17100.0,29.0631,29.1207,29.0631,29.1125,17100.0
2005-06-01 11:45:00,35.37,35.37,35.34,35.36,2500.0,29.1125,29.1125,29.0878,29.1042,2500.0
2005-06-01 11:50:00,35.37,35.41,35.37,35.37,6800.0,29.1125,29.1454,29.1125,29.1125,6800.0
2005-06-01 11:55:00,35.41,35.42,35.36,35.36,5000.0,29.1454,29.1536,29.1042,29.1042,5000.0
2005-06-01 12:00:00,35.38,35.38,35.35,35.38,6600.0,29.1207,29.1207,29.096,29.1207,6600.0
2005-06-01 12:05:00,35.37,35.37,35.31,35.33,10400.0,29.1125,29.1125,29.0631,29.0795,10400.0
2005-06-01 12:10:00,35.34,35.34,35.29,35.29,4400.0,29.0878,29.0878,29.0466,29.0466,4400.0
2005-06-01 12:15:00,35.3,35.34,35.29,35.34,4700.0,29.0548,29.0878,29.0466,29.0878,4700.0
2005-06-01 12:20:00,35.32,35.32,35.3,35.31,5100.0,29.0713,29.0713,29.0548,29.0631,5100.0
2005-06-01 12:25:00,35.32,35.32,35.31,35.32,1000.0,29.0713,29.0713,29.0631,29.0713,1000.0
2005-06-01 12:30:00,35.32,35.39,35.32,35.36,25300.0,29.0713,29.1289,29.0713,29.1042,25300.0
2005-06-01 12:35:00,35.38,35.39,35.31,35.31,5600.0,29.1207,29.1289,29.0631,29.0631,5600.0
2005-06-01 12:40:00,35.3,35.34,35.3,35.33,4400.0,29.0548,29.0878,29.0548,29.0795,4400.0
2005-06-01 12:45:00,35.34,35.35,35.29,35.29,5800.0,29.0878,29.096,29.0466,29.0466,5800.0
2005-06-01 12:50:00,35.28,35.28,35.27,35.28,2100.0,29.0384,29.0384,29.0302,29.0384,2100.0
2005-06-01 12:55:00,35.28,35.32,35.26,35.32,14900.0,29.0384,29.0713,29.0219,29.0713,14900.0
2005-06-01 13:00:00,35.32,35.34,35.27,35.31,12100.0,29.0713,29.0878,29.0302,29.0631,12100.0
2005-06-01 13:05:00,35.32,35.4,35.32,35.37,9900.0,29.0713,29.1372,29.0713,29.1125,9900.0
2005-06-01 13:10:00,35.36,35.38,35.36,35.37,3600.0,29.1042,29.1207,29.1042,29.1125,3600.0
2005-06-01 13:15:00,35.37,35.39,35.36,35.36,3400.0,29.1125,29.1289,29.1042,29.1042,3400.0
2005-06-01 13:20:00,35.36,35.39,35.36,35.39,3500.0,29.1042,29.1289,29.1042,29.1289,3500.0
2005-06-01 13:25:00,35.4,35.4,35.38,35.39,2700.0,29.1372,29.1372,29.1207,29.1289,2700.0
2005-06-01 13:30:00,35.4,35.44,35.4,35.43,7200.0,29.1372,29.1701,29.1372,29.1618,7200.0
2005-06-01 13:35:00,35.43,35.43,35.31,35.31,10400.0,29.1618,29.1618,29.0631,29.0631,10400.0
2005-06-01 13:40:00,35.33,35.37,35.33,35.37,6700.0,29.0795,29.1125,29.0795,29.1125,6700.0
2005-06-01 13:45:00,35.36,35.38,35.36,35.38,800.0,29.1042,29.1207,29.1042,29.1207,800.0
2005-06-01 13:50:00,35.38,35.4,35.38,35.39,3100.0,29.1207,29.1372,29.1207,29.1289,3100.0
2005-06-01 13:55:00,35.39,35.44,35.36,35.43,4100.0,29.1289,29.1701,29.1042,29.1618,4100.0
2005-06-01 14:00:00,35.43,35.46,35.42,35.43,6900.0,29.1618,29.1865,29.1536,29.1618,6900.0
2005-06-01 14:05:00,35.43,35.43,35.38,35.38,5000.0,29.1618,29.1618,29.1207,29.1207,5000.0
2005-06-01 14:10:00,35.38,35.43,35.38,35.42,4600.0,29.1207,29.1618,29.1207,29.1536,4600.0
2005-06-01 14:15:00,35.42,35.42,35.35,35.35,8000.0,29.1536,29.1536,29.096,29.096,8000.0
2005-06-01 14:20:00,35.35,35.36,35.33,35.35,3300.0,29.096,29.1042,29.0795,29.096,3300.0
2005-06-01 14:25:00,35.34,35.35,35.3,35.3,5000.0,29.0878,29.096,29.0548,29.0548,5000.0
2005-06-01 14:30:00,35.3,35.37,35.3,35.35,9700.0,29.0548,29.1125,29.0548,29.096,9700.0
2005-06-01 14:35:00,35.36,35.37,35.36,35.37,2700.0,29.1042,29.1125,29.1042,29.1125,2700.0
2005-06-01 14:40:00,35.38,35.38,35.26,35.27,8600.0,29.1207,29.1207,29.0219,29.0302,8600.0
2005-06-01 14:45:00,35.26,35.26,35.13,35.13,11900.0,29.0219,29.0219,28.9149,28.9149,11900.0
2005-06-01 14:50:00,35.15,35.2,35.15,35.18,4800.0,28.9314,28.9725,28.9314,28.9561,4800.0
2005-06-01 14:55:00,35.2,35.23,35.19,35.19,9900.0,28.9725,28.9972,28.9643,28.9643,9900.0
2005-06-01 15:00:00,35.21,35.22,35.16,35.17,17300.0,28.9808,28.989,28.9396,28.9478,17300.0
2005-06-01 15:05:00,35.17,35.19,35.16,35.17,14400.0,28.9478,28.9643,28.9396,28.9478,14400.0
2005-06-01 15:10:00,35.16,35.18,35.11,35.12,15100.0,28.9396,28.9561,28.8985,28.9067,15100.0
2005-06-01 15:15:00,35.12,35.12,35.01,35.07,14600.0,28.9067,28.9067,28.8162,28.8655,14600.0
2005-06-01 15:20:00,35.09,35.09,35.0,35.08,12300.0,28.882,28.882,28.8079,28.8738,12300.0
2005-06-01 15:25:00,35.12,35.14,35.0,35.03,19000.0,28.9067,28.9232,28.8079,28.8326,19000.0
2005-06-01 15:30:00,35.04,35.13,35.04,35.07,17100.0,28.8408,28.9149,28.8408,28.8655,17100.0
2005-06-01 15:35:00,35.08,35.16,35.08,35.11,10100.0,28.8738,28.9396,28.8738,28.8985,10100.0
2005-06-01 15:40:00,35.12,35.14,35.11,35.13,13200.0,28.9067,28.9232,28.8985,28.9149,13200.0
2005-06-01 15:45:00,35.12,35.18,35.12,35.18,7000.0,28.9067,28.9561,28.9067,28.9561,7000.0
2005-06-01 15:50:00,35.18,35.18,35.18,35.18,0.0,28.9561,28.9561,28.9561,28.9561,0.0
2005-06-01 15:55:00,35.18,35.18,35.18,35.18,0.0,28.9561,28.9561,28.9561,28.9561,0.0
2005-06-02 09:30:00,35.14,35.14,34.95,34.96,4300.0,28.9232,28.9232,28.7668,28.775,4300.0
2005-06-02 09:35:00,34.98,35.15,34.97,35.11,3100.0,28.7915,28.9314,28.7832,28.8985,3100.0
2005-06-02 09:40:00,35.08,35.14,35.0,35.11,4800.0,28.8738,28.9232,28.8079,28.8985,4800.0
2005-06-02 09:45:00,35.12,35.14,35.09,35.09,5500.0,28.9067,28.9232,28.882,28.882,5500.0
2005-06-02 09:50:00,35.1,35.14,35.09,35.14,2200.0,28.8902,28.9232,28.882,28.9232,2200.0
2005-06-02 09:55:00,35.12,35.14,35.11,35.14,3500.0,28.9067,28.9232,28.8985,28.9232,3500.0
2005-06-02 10:00:00,35.13,35.15,35.13,35.13,5700.0,28.9149,28.9314,28.9149,28.9149,5700.0
2005-06-02 10:05:00,35.15,35.15,35.11,35.12,6700.0,28.9314,28.9314,28.8985,28.9067,6700.0
2005-06-02 10:10:00,35.11,35.15,35.09,35.15,8300.0,28.8985,28.9314,28.882,28.9314,8300.0
2005-06-02 10:15:00,35.15,35.26,35.15,35.22,22800.0,28.9314,29.0219,28.9314,28.989,22800.0
2005-06-02 10:20:00,35.22,35.23,35.21,35.21,3100.0,28.989,28.9972,28.9808,28.9808,3100.0
2005-06-02 10:25:00,35.21,35.3,35.21,35.3,3900.0,28.9808,29.0548,28.9808,29.0548,3900.0
2005-06-02 10:30:00,35.3,35.31,35.3,35.3,5000.0,29.0548,29.0631,29.0548,29.0548,5000.0
2005-06-02 10:35:00,35.3,35.31,35.25,35.25,9500.0,29.0548,29.0631,29.0137,29.0137,9500.0
2005-06-02 10:40:00,35.25,35.33,35.25,35.33,6900.0,29.0137,29.0795,29.0137,29.0795,6900.0
2005-06-02 10:45:00,35.32,35.32,35.26,35.32,1600.0,29.0713,29.0713,29.0219,29.0713,1600.0
2005-06-02 10:50:00,35.31,35.33,35.28,35.28,5600.0,29.0631,29.0795,29.0384,29.0384,5600.0
2005-06-02 10:55:00,35.28,35.28,35.27,35.27,1900.0,29.0384,29.0384,29.0302,29.0302,1900.0
2005-06-02 11:00:00,35.27,35.27,35.21,35.21,4000.0,29.0302,29.0302,28.9808,28.9808,4000.0
2005-06-02 11:05:00,35.21,35.21,35.2,35.2,3800.0,28.9808,28.9808,28.9725,28.9725,3800.0
2005-06-02 11:10:00,35.2,35.26,35.2,35.26,3200.0,28.9725,29.0219,28.9725,29.0219,3200.0
2005-06-02 11:15:00,35.26,35.26,35.24,35.24,7400.0,29.0219,29.0219,29.0055,29.0055,7400.0
2005-06-02 11:20:00,35.24,35.24,35.22,35.23,3800.0,29.0055,29.0055,28.989,28.9972,3800.0
2005-06-02 11:25:00,35.22,35.22,35.2,35.2,7000.0,28.989,28.989,28.9725,28.9725,7000.0
2005-06-02 11:30:00,35.22,35.22,35.2,35.21,6200.0,28.989,28.989,28.9725,28.9808,6200.0
2005-06-02 11:35:00,35.2,35.27,35.2,35.27,2900.0,28.9725,29.0302,28.9725,29.0302,2900.0
2005-06-02 11:40:00,35.27,35.27,35.23,35.25,2900.0,29.0302,29.0302,28.9972,29.0137,2900.0
2005-06-02 11:45:00,35.25,35.28,35.25,35.28,3300.0,29.0137,29.0384,29.0137,29.0384,3300.0
2005-06-02 11:50:00,35.29,35.29,35.27,35.27,2900.0,29.0466,29.0466,29.0302,29.0302,2900.0
2005-06-02 11:55:00,35.26,35.28,35.26,35.26,4700.0,29.0219,29.0384,29.0219,29.0219,4700.0
2005-06-02 12:00:00,35.26,35.35,35.26,35.34,6200.0,29.0219,29.096,29.0219,29.0878,6200.0
2005-06-02 12:05:00,35.3,35.31,35.3,35.31,15900.0,29.0548,29.0631,29.0548,29.0631,15900.0
2005-06-02 12:10:00,35.32,35.32,35.31,35.31,1400.0,29.0713,29.0713,29.0631,29.0631,1400.0
2005-06-02 12:15:00,35.31,35.32,35.3,35.32,1900.0,29.0631,29.0713,29.0548,29.0713,1900.0
2005-06-02 12:20:00,35.33,35.34,35.32,35.33,2200.0,29.0795,29.0878,29.0713,29.0795,2200.0
2005-06-02 12:25:00,35.32,35.34,35.31,35.31,3100.0,29.0713,29.0878,29.0631,29.0631,3100.0
2005-06-02 12:30:00,35.34,35.37,35.33,35.37,2800.0,29.0878,29.1125,29.0795,29.1125,2800.0
2005-06-02 12:35:00,35.38,35.38,35.37,35.37,1600.0,29.1207,29.1207,29.1125,29.1125,1600.0
2005-06-02 12:40:00,35.38,35.42,35.38,35.41,1700.0,29.1207,29.1536,29.1207,29.1454,1700.0
2005-06-02 12:45:00,35.41,35.41,35.37,35.37,2100.0,29.1454,29.1454,29.1125,29.1125,2100.0
2005-06-02 12:50:00,35.38,35.39,35.38,35.39,900.0,29.1207,29.1289,29.1207,29.1289,900.0
2005-06-02 12:55:00,35.39,35.4,35.34,35.39,2200.0,29.1289,29.1372,29.0878,29.1289,2200.0
2005-06-02 13:00:00,35.4,35.42,35.4,35.4,1600.0,29.1372,29.1536,29.1372,29.1372,1600.0
2005-06-02 13:05:00,35.41,35.41,35.39,35.4,2000.0,29.1454,29.1454,29.1289,29.1372,2000.0
2005-06-02 13:10:00,35.4,35.4,35.37,35.37,5400.0,29.1372,29.1372,29.1125,29.1125,5400.0
2005-06-02 13:15:00,35.37,35.37,35.36,35.36,4400.0,29.1125,29.1125,29.1042,29.1042,4400.0
2005-06-02 13:20:00,35.36,35.37,35.36,35.36,2600.0,29.1042,29.1125,29.1042,29.1042,2600.0
2005-06-02 13:25:00,35.36,35.41,35.34,35.41,7400.0,29.1042,29.1454,29.0878,29.1454,7400.0
2005-06-02 13:30:00,35.4,35.42,35.38,35.41,7900.0,29.1372,29.1536,29.1207,29.1454,7900.0
2005-06-02 13:35:00,35.41,35.41,35.38,35.38,2300.0,29.1454,29.1454,29.1207,29.1207,2300.0
2005-06-02 13:40:00,35.38,35.4,35.38,35.39,9200.0,29.1207,29.1372,29.1207,29.1289,9200.0
2005-06-02 13:45:00,35.39,35.4,35.39,35.4,2900.0,29.1289,29.1372,29.1289,29.1372,2900.0
2005-06-02 13:50:00,35.39,35.4,35.39,35.4,2200.0,29.1289,29.1372,29.1289,29.1372,2200.0
2005-06-02 13:55:00,35.39,35.4,35.39,35.39,500.0,29.1289,29.1372,29.1289,29.1289,500.0
2005-06-02 14:00:00,35.4,35.41,35.39,35.41,6200.0,29.1372,29.1454,29.1289,29.1454,6200.0
2005-06-02 14:05:00,35.4,35.43,35.4,35.43,2500.0,29.1372,29.1618,29.1372,29.1618,2500.0
2005-06-02 14:10:00,35.44,35.45,35.43,35.45,4100.0,29.1701,29.1783,29.1618,29.1783,4100.0
2005-06-02 14:15:00,35.45,35.48,35.44,35.48,4100.0,29.1783,29.203,29.1701,29.203,4100.0
2005-06-02 14:20:00,35.48,35.48,35.47,35.47,5500.0,29.203,29.203,29.1948,29.1948,5500.0
2005-06-02 14:25:00,35.48,35.5,35.48,35.5,11200.0,29.203,29.2195,29.203,29.2195,11200.0
2005-06-02 14:30:00,35.5,35.52,35.49,35.52,20600.0,29.2195,29.2359,29.2112,29.2359,20600.0
2005-06-02 14:35:00,35.52,35.54,35.5,35.5,2900.0,29.2359,29.2524,29.2195,29.2195,2900.0
2005-06-02 14:40:00,35.5,35.53,35.5,35.5,4600.0,29.2195,29.2442,29.2195,29.2195,4600.0
2005-06-02 14:45:00,35.5,35.54,35.5,35.53,7800.0,29.2195,29.2524,29.2195,29.2442,7800.0
2005-06-02 14:50:00,35.54,35.59,35.54,35.58,6400.0,29.2524,29.2935,29.2524,29.2853,6400.0
2005-06-02 14:55:00,35.57,35.58,35.56,35.57,6200.0,29.2771,29.2853,29.2688,29.2771,6200.0
2005-06-02 15:00:00,35.57,35.6,35.57,35.59,3100.0,29.2771,29.3018,29.2771,29.2935,3100.0
2005-06-02 15:05:00,35.59,35.59,35.57,35.58,8600.0,29.2935,29.2935,29.2771,29.2853,8600.0
2005-06-02 15:10:00,35.57,35.6,35.54,35.59,12200.0,29.2771,29.3018,29.2524,29.2935,12200.0
2005-06-02 15:15:00,35.58,35.61,35.57,35.61,11000.0,29.2853,29.31,29.2771,29.31,11000.0
2005-06-02 15:20:00,35.61,35.64,35.6,35.63,31100.0,29.31,29.3347,29.3018,29.3265,31100.0
2005-06-02 15:25:00,35.63,35.64,35.6,35.62,8200.0,29.3265,29.3347,29.3018,29.3182,8200.0
2005-06-02 15:30:00,35.61,35.62,35.56,35.58,9500.0,29.31,29.3182,29.2688,29.2853,9500.0
2005-06-02 15:35:00,35.58,35.66,35.58,35.64,32000.0,29.2853,29.3512,29.2853,29.3347,32000.0
2005-06-02 15:40:00,35.64,35.64,35.6,35.6,7400.0,29.3347,29.3347,29.3018,29.3018,7400.0
2005-06-02 15:45:00,35.6,35.6,35.58,35.58,5000.0,29.3018,29.3018,29.2853,29.2853,5000.0
2005-06-02 15:50:00,35.57,35.58,35.56,35.57,11300.0,29.2771,29.2853,29.2688,29.2771,11300.0
2005-06-02 15:55:00,35.57,35.57,35.54,35.55,18900.0,29.2771,29.2771,29.2524,29.2606,18900.0
2005-06-03 09:30:00,35.6,35.79,35.6,35.72,15100.0,29.3018,29.4582,29.3018,29.4005,15100.0
2005-06-03 09:35:00,35.67,35.67,35.63,35.64,5100.0,29.3594,29.3594,29.3265,29.3347,5100.0
2005-06-03 09:40:00,35.61,35.61,35.44,35.46,7100.0,29.31,29.31,29.1701,29.1865,7100.0
2005-06-03 09:45:00,35.46,35.46,35.41,35.44,6000.0,29.1865,29.1865,29.1454,29.1701,6000.0
2005-06-03 09:50:00,35.44,35.45,35.32,35.45,7900.0,29.1701,29.1783,29.0713,29.1783,7900.0
2005-06-03 09:55:00,35.45,35.47,35.39,35.4,3600.0,29.1783,29.1948,29.1289,29.1372,3600.0
2005-06-03 10:00:00,35.38,35.38,35.32,35.35,7200.0,29.1207,29.1207,29.0713,29.096,7200.0
2005-06-03 10:05:00,35.35,35.35,35.32,35.32,4600.0,29.096,29.096,29.0713,29.0713,4600.0
2005-06-03 10:10:00,35.33,35.4,35.33,35.38,4500.0,29.0795,29.1372,29.0795,29.1207,4500.0
2005-06-03 10:15:00,35.39,35.5,35.39,35.48,5600.0,29.1289,29.2195,29.1289,29.203,5600.0
2005-06-03 10:20:00,35.47,35.48,35.37,35.37,2600.0,29.1948,29.203,29.1125,29.1125,2600.0
2005-06-03 10:25:00,35.37,35.37,35.35,35.37,3200.0,29.1125,29.1125,29.096,29.1125,3200.0
2005-06-03 10:30:00,35.39,35.44,35.38,35.44,1400.0,29.1289,29.1701,29.1207,29.1701,1400.0
2005-06-03 10:35:00,35.45,35.47,35.45,35.45,5200.0,29.1783,29.1948,29.1783,29.1783,5200.0
2005-06-03 10:40:00,35.45,35.47,35.44,35.47,2000.0,29.1783,29.1948,29.1701,29.1948,2000.0
2005-06-03 10:45:00,35.48,35.51,35.47,35.48,4100.0,29.203,29.2277,29.1948,29.203,4100.0
2005-06-03 10:50:00,35.48,35.49,35.47,35.48,1500.0,29.203,29.2112,29.1948,29.203,1500.0
2005-06-03 10:55:00,35.49,35.5,35.48,35.49,1800.0,29.2112,29.2195,29.203,29.2112,1800.0
2005-06-03 11:00:00,35.48,35.49,35.48,35.48,1900.0,29.203,29.2112,29.203,29.203,1900.0
2005-06-03 11:05:00,35.47,35.47,35.45,35.46,2500.0,29.1948,29.1948,29.1783,29.1865,2500.0
2005-06-03 11:10:00,35.45,35.46,35.44,35.44,2600.0,29.1783,29.1865,29.1701,29.1701,2600.0
2005-06-03 11:15:00,35.45,35.45,35.42,35.42,3800.0,29.1783,29.1783,29.1536,29.1536,3800.0
2005-06-03 11:20:00,35.41,35.42,35.41,35.41,1600.0,29.1454,29.1536,29.1454,29.1454,1600.0
2005-06-03 11:25:00,35.4,35.41,35.4,35.41,4700.0,29.1372,29.1454,29.1372,29.1454,4700.0
2005-06-03 11:30:00,35.41,35.41,35.4,35.41,3600.0,29.1454,29.1454,29.1372,29.1454,3600.0
2005-06-03 11:35:00,35.41,35.41,35.33,35.33,4200.0,29.1454,29.1454,29.0795,29.0795,4200.0
2005-06-03 11:40:00,35.34,35.37,35.33,35.36,2700.0,29.0878,29.1125,29.0795,29.1042,2700.0
2005-06-03 11:45:00,35.35,35.35,35.31,35.31,4000.0,29.096,29.096,29.0631,29.0631,4000.0
2005-06-03 11:50:00,35.3,35.3,35.21,35.21,5000.0,29.0548,29.0548,28.9808,28.9808,5000.0
2005-06-03 11:55:00,35.2,35.21,35.2,35.2,3000.0,28.9725,28.9808,28.9725,28.9725,3000.0
2005-06-03 12:00:00,35.21,35.23,35.19,35.23,3100.0,28.9808,28.9972,28.9643,28.9972,3100.0
2005-06-03 12:05:00,35.23,35.25,35.22,35.24,3700.0,28.9972,29.0137,28.989,29.0055,3700.0
2005-06-03 12:10:00,35.23,35.23,35.2,35.2,4900.0,28.9972,28.9972,28.9725,28.9725,4900.0
2005-06-03 12:15:00,35.2,35.21,35.19,35.19,9600.0,28.9725,28.9808,28.9643,28.9643,9600.0
2005-06-03 12:20:00,35.18,35.18,35.17,35.18,1000.0,28.9561,28.9561,28.9478,28.9561,1000.0
2005-06-03 12:25:00,35.18,35.19,35.16,35.19,2000.0,28.9561,28.9643,28.9396,28.9643,2000.0
2005-06-03 12:30:00,35.19,35.2,35.17,35.18,3400.0,28.9643,28.9725,28.9478,28.9561,3400.0
2005-06-03 12:35:00,35.17,35.17,35.15,35.16,2500.0,28.9478,28.9478,28.9314,28.9396,2500.0
2005-06-03 12:40:00,35.17,35.17,35.17,35.17,900.0,28.9478,28.9478,28.9478,28.9478,900.0
2005-06-03 12:45:00,35.17,35.18,35.16,35.16,2400.0,28.9478,28.9561,28.9396,28.9396,2400.0
2005-06-03 12:50:00,35.16,35.16,35.13,35.14,3100.0,28.9396,28.9396,28.9149,28.9232,3100.0
2005-06-03 12:55:00,35.14,35.14,35.1,35.1,3900.0,28.9232,28.9232,28.8902,28.8902,3900.0
2005-06-03 13:00:00,35.1,35.11,35.09,35.09,3500.0,28.8902,28.8985,28.882,28.882,3500.0
2005-06-03 13:05:00,35.09,35.1,35.09,35.1,3000.0,28.882,28.8902,28.882,28.8902,3000.0
2005-06-03 13:10:00,35.1,35.12,35.1,35.11,1000.0,28.8902,28.9067,28.8902,28.8985,1000.0
2005-06-03 13:15:00,35.11,35.11,35.1,35.11,2400.0,28.8985,28.8985,28.8902,28.8985,2400.0
2005-06-03 13:20:00,35.11,35.11,35.09,35.09,2200.0,28.8985,28.8985,28.882,28.882,2200.0
2005-06-03 13:25:00,35.09,35.1,35.06,35.09,5500.0,28.882,28.8902,28.8573,28.882,5500.0
2005-06-03 13:30:00,35.09,35.14,35.09,35.14,2300.0,28.882,28.9232,28.882,28.9232,2300.0
2005-06-03 13:35:00,35.14,35.14,35.14,35.14,1100.0,28.9232,28.9232,28.9232,28.9232,1100.0
2005-06-03 13:40:00,35.14,35.14,35.12,35.12,2700.0,28.9232,28.9232,28.9067,28.9067,2700.0
2005-06-03 13:45:00,35.12,35.16,35.12,35.16,1500.0,28.9067,28.9396,28.9067,28.9396,1500.0
2005-06-03 13:50:00,35.16,35.17,35.15,35.15,2700.0,28.9396,28.9478,28.9314,28.9314,2700.0
2005-06-03 13:55:00,35.14,35.15,35.13,35.14,8500.0,28.9232,28.9314,28.9149,28.9232,8500.0
2005-06-03 14:00:00,35.13,35.13,35.1,35.11,5700.0,28.9149,28.9149,28.8902,28.8985,5700.0
2005-06-03 14:05:00,35.11,35.14,35.11,35.14,1700.0,28.8985,28.9232,28.8985,28.9232,1700.0
2005-06-03 14:10:00,35.14,35.15,35.13,35.15,4800.0,28.9232,28.9314,28.9149,28.9314,4800.0
2005-06-03 14:15:00,35.15,35.2,35.15,35.2,2200.0,28.9314,28.9725,28.9314,28.9725,2200.0
2005-06-03 14:20:00,35.21,35.22,35.21,35.22,2700.0,28.9808,28.989,28.9808,28.989,2700.0
2005-06-03 14:25:00,35.22,35.25,35.21,35.25,9400.0,28.989,29.0137,28.9808,29.0137,9400.0
2005-06-03 14:30:00,35.25,35.26,35.25,35.25,3900.0,29.0137,29.0219,29.0137,29.0137,3900.0
2005-06-03 14:35:00,35.25,35.25,35.22,35.24,5100.0,29.0137,29.0137,28.989,29.0055,5100.0
2005-06-03 14:40:00,35.25,35.25,35.24,35.25,2200.0,29.0137,29.0137,29.0055,29.0137,2200.0
2005-06-03 14:45:00,35.25,35.25,35.24,35.24,4800.0,29.0137,29.0137,29.0055,29.0055,4800.0
2005-06-03 14:50:00,35.24,35.24,35.22,35.22,3100.0,29.0055,29.0055,28.989,28.989,3100.0
2005-06-03 14:55:00,35.21,35.25,35.21,35.25,5100.0,28.9808,29.0137,28.9808,29.0137,5100.0
2005-06-03 15:00:00,35.24,35.26,35.24,35.26,3300.0,29.0055,29.0219,29.0055,29.0219,3300.0
2005-06-03 15:05:00,35.27,35.29,35.26,35.29,3800.0,29.0302,29.0466,29.0219,29.0466,3800.0
2005-06-03 15:10:00,35.3,35.3,35.26,35.26,2900.0,29.0548,29.0548,29.0219,29.0219,2900.0
2005-06-03 15:15:00,35.26,35.26,35.25,35.25,2800.0,29.0219,29.0219,29.0137,29.0137,2800.0
2005-06-03 15:20:00,35.27,35.27,35.22,35.22,4100.0,29.0302,29.0302,28.989,28.989,4100.0
2005-06-03 15:25:00,35.22,35.22,35.19,35.19,6400.0,28.989,28.989,28.9643,28.9643,6400.0
2005-06-03 15:30:00,35.19,35.19,35.15,35.18,3400.0,28.9643,28.9643,28.9314,28.9561,3400.0
2005-06-03 15:35:00,35.17,35.21,35.16,35.21,4900.0,28.9478,28.9808,28.9396,28.9808,4900.0
2005-06-03 15:40:00,35.23,35.25,35.23,35.25,1800.0,28.9972,29.0137,28.9972,29.0137,1800.0
2005-06-03 15:45:00,35.25,35.25,35.23,35.25,8400.0,29.0137,29.0137,28.9972,29.0137,8400.0
2005-06-03 15:50:00,35.23,35.24,35.22,35.23,9500.0,28.9972,29.0055,28.989,28.9972,9500.0
2005-06-03 15:55:00,35.25,35.27,35.24,35.25,9600.0,29.0137,29.0302,29.0055,29.0137,9600.0
2005-06-06 09:30:00,35.24,35.3,35.24,35.3,17100.0,29.0055,29.0548,29.0055,29.0548,17100.0
2005-06-06 09:35:00,35.3,35.35,35.25,35.25,3400.0,29.0548,29.096,29.0137,29.0137,3400.0
2005-06-06 09:40:00,35.24,35.26,35.06,35.1,8200.0,29.0055,29.0219,28.8573,28.8902,8200.0
2005-06-06 09:45:00,35.09,35.12,35.05,35.05,57300.0,28.882,28.9067,28.8491,28.8491,57300.0
2005-06-06 09:50:00,35.01,35.02,34.98,34.98,68000.0,28.8162,28.8244,28.7915,28.7915,68000.0
2005-06-06 09:55:00,34.98,35.01,34.92,34.98,7600.0,28.7915,28.8162,28.7421,28.7915,7600.0
2005-06-06 10:00:00,34.99,35.05,34.99,35.05,2300.0,28.7997,28.8491,28.7997,28.8491,2300.0
2005-06-06 10:05:00,35.07,35.07,34.99,35.0,3700.0,28.8655,28.8655,28.7997,28.8079,3700.0
2005-06-06 10:10:00,35.0,35.13,35.0,35.13,4300.0,28.8079,28.9149,28.8079,28.9149,4300.0
2005-06-06 10:15:00,35.1,35.1,35.06,35.1,3500.0,28.8902,28.8902,28.8573,28.8902,3500.0
2005-06-06 10:20:00,35.1,35.1,35.02,35.04,5300.0,28.8902,28.8902,28.8244,28.8408,5300.0
2005-06-06 10:25:00,35.05,35.05,35.01,35.01,3700.0,28.8491,28.8491,28.8162,28.8162,3700.0
2005-06-06 10:30:00,35.01,35.03,35.01,35.03,3000.0,28.8162,28.8326,28.8162,28.8326,3000.0
2005-06-06 10:35:00,35.04,35.11,35.04,35.1,3800.0,28.8408,28.8985,28.8408,28.8902,3800.0
2005-06-06 10:40:00,35.1,35.14,35.09,35.14,3900.0,28.8902,28.9232,28.882,28.9232,3900.0
2005-06-06 10:45:00,35.14,35.17,35.12,35.17,3700.0,28.9232,28.9478,28.9067,28.9478,3700.0
2005-06-06 10:50:00,35.18,35.2,35.17,35.2,2000.0,28.9561,28.9725,28.9478,28.9725,2000.0
2005-06-06 10:55:00,35.19,35.19,35.15,35.16,5000.0,28.9643,28.9643,28.9314,28.9396,5000.0
2005-06-06 11:00:00,35.16,35.16,35.12,35.13,3700.0,28.9396,28.9396,28.9067,28.9149,3700.0
2005-06-06 11:05:00,35.14,35.19,35.14,35.18,5300.0,28.9232,28.9643,28.9232,28.9561,5300.0
2005-06-06 11:10:00,35.17,35.18,35.16,35.17,22600.0,28.9478,28.9561,28.9396,28.9478,22600.0
2005-06-06 11:15:00,35.17,35.24,35.17,35.24,5000.0,28.9478,29.0055,28.9478,29.0055,5000.0
2005-06-06 11:20:00,35.23,35.28,35.23,35.27,4000.0,28.9972,29.0384,28.9972,29.0302,4000.0
2005-06-06 11:25:00,35.29,35.33,35.29,35.33,5600.0,29.0466,29.0795,29.0466,29.0795,5600.0
2005-06-06 11:30:00,35.33,35.33,35.23,35.3,8800.0,29.0795,29.0795,28.9972,29.0548,8800.0
2005-06-06 11:35:00,35.3,35.3,35.28,35.29,2000.0,29.0548,29.0548,29.0384,29.0466,2000.0
2005-06-06 11:40:00,35.28,35.28,35.26,35.26,3400.0,29.0384,29.0384,29.0219,29.0219,3400.0
2005-06-06 11:45:00,35.25,35.26,35.25,35.25,2100.0,29.0137,29.0219,29.0137,29.0137,2100.0
2005-06-06 11:50:00,35.24,35.24,35.24,35.24,700.0,29.0055,29.0055,29.0055,29.0055,700.0
2005-06-06 11:55:00,35.25,35.26,35.25,35.26,1100.0,29.0137,29.0219,29.0137,29.0219,1100.0
2005-06-06 12:00:00,35.26,35.3,35.26,35.27,3800.0,29.0219,29.0548,29.0219,29.0302,3800.0
2005-06-06 12:05:00,35.28,35.28,35.28,35.28,300.0,29.0384,29.0384,29.0384,29.0384,300.0
2005-06-06 12:10:00,35.28,35.29,35.27,35.28,2200.0,29.0384,29.0466,29.0302,29.0384,2200.0
2005-06-06 12:15:00,35.29,35.33,35.29,35.33,1300.0,29.0466,29.0795,29.0466,29.0795,1300.0
2005-06-06 12:20:00,35.35,35.38,35.35,35.36,5800.0,29.096,29.1207,29.096,29.1042,5800.0
2005-06-06 12:25:00,35.37,35.37,35.35,35.35,1600.0,29.1125,29.1125,29.096,29.096,1600.0
2005-06-06 12:30:00,35.34,35.36,35.34,35.36,1600.0,29.0878,29.1042,29.0878,29.1042,1600.0
2005-06-06 12:35:00,35.36,35.36,35.29,35.29,7900.0,29.1042,29.1042,29.0466,29.0466,7900.0
2005-06-06 12:40:00,35.3,35.3,35.27,35.27,2400.0,29.0548,29.0548,29.0302,29.0302,2400.0
2005-06-06 12:45:00,35.29,35.3,35.27,35.3,3100.0,29.0466,29.0548,29.0302,29.0548,3100.0
2005-06-06 12:50:00,35.29,35.32,35.27,35.32,21400.0,29.0466,29.0713,29.0302,29.0713,21400.0
2005-06-06 12:55:00,35.3,35.34,35.3,35.33,3300.0,29.0548,29.0878,29.0548,29.0795,3300.0
2005-06-06 13:00:00,35.33,35.36,35.32,35.36,4800.0,29.0795,29.1042,29.0713,29.1042,4800.0
2005-06-06 13:05:00,35.36,35.36,35.32,35.35,5600.0,29.1042,29.1042,29.0713,29.096,5600.0
2005-06-06 13:10:00,35.36,35.38,35.35,35.38,1400.0,29.1042,29.1207,29.096,29.1207,1400.0
2005-06-06 13:15:00,35.38,35.39,35.35,35.35,3400.0,29.1207,29.1289,29.096,29.096,3400.0
2005-06-06 13:20:00,35.35,35.37,35.32,35.33,5400.0,29.096,29.1125,29.0713,29.0795,5400.0
2005-06-06 13:25:00,35.36,35.38,35.36,35.36,1700.0,29.1042,29.1207,29.1042,29.1042,1700.0
2005-06-06 13:30:00,35.35,35.36,35.35,35.36,800.0,29.096,29.1042,29.096,29.1042,800.0
2005-06-06 13:35:00,35.36,35.39,35.35,35.39,4500.0,29.1042,29.1289,29.096,29.1289,4500.0
2005-06-06 13:40:00,35.38,35.41,35.38,35.41,4400.0,29.1207,29.1454,29.1207,29.1454,4400.0
2005-06-06 13:45:00,35.42,35.45,35.39,35.41,10300.0,29.1536,29.1783,29.1289,29.1454,10300.0
2005-06-06 13:50:00,35.4,35.4,35.35,35.38,7900.0,29.1372,29.1372,29.096,29.1207,7900.0
2005-06-06 13:55:00,35.3,35.38,35.3,35.38,4900.0,29.0548,29.1207,29.0548,29.1207,4900.0
2005-06-06 14:00:00,35.38,35.38,35.35,35.38,3000.0,29.1207,29.1207,29.096,29.1207,3000.0
2005-06-06 14:05:00,35.39,35.43,35.39,35.42,5200.0,29.1289,29.1618,29.1289,29.1536,5200.0
2005-06-06 14:10:00,35.43,35.43,35.35,35.35,5100.0,29.1618,29.1618,29.096,29.096,5100.0
2005-06-06 14:15:00,35.38,35.41,35.3,35.33,13100.0,29.1207,29.1454,29.0548,29.0795,13100.0
2005-06-06 14:20:00,35.33,35.36,35.33,35.36,2000.0,29.0795,29.1042,29.0795,29.1042,2000.0
2005-06-06 14:25:00,35.36,35.41,35.35,35.41,3100.0,29.1042,29.1454,29.096,29.1454,3100.0
2005-06-06 14:30:00,35.41,35.43,35.35,35.4,5700.0,29.1454,29.1618,29.096,29.1372,5700.0
2005-06-06 14:35:00,35.41,35.44,35.41,35.42,1900.0,29.1454,29.1701,29.1454,29.1536,1900.0
2005-06-06 14:40:00,35.42,35.42,35.41,35.42,3600.0,29.1536,29.1536,29.1454,29.1536,3600.0
2005-06-06 14:45:00,35.42,35.44,35.42,35.43,2400.0,29.1536,29.1701,29.1536,29.1618,2400.0
2005-06-06 14:50:00,35.44,35.48,35.4,35.44,8900.0,29.1701,29.203,29.1372,29.1701,8900.0
2005-06-06 14:55:00,35.45,35.47,35.43,35.47,1600.0,29.1783,29.1948,29.1618,29.1948,1600.0
2005-06-06 15:00:00,35.45,35.47,35.45,35.47,3000.0,29.1783,29.1948,29.1783,29.1948,3000.0
2005-06-06 15:05:00,35.45,35.45,35.41,35.41,2800.0,29.1783,29.1783,29.1454,29.1454,2800.0
2005-06-06 15:10:00,35.44,35.44,35.41,35.41,4400.0,29.1701,29.1701,29.1454,29.1454,4400.0
2005-06-06 15:15:00,35.42,35.45,35.42,35.44,6300.0,29.1536,29.1783,29.1536,29.1701,6300.0
2005-06-06 15:20:00,35.45,35.49,35.44,35.46,12000.0,29.1783,29.2112,29.1701,29.1865,12000.0
2005-06-06 15:25:00,35.45,35.49,35.45,35.46,6700.0,29.1783,29.2112,29.1783,29.1865,6700.0
2005-06-06 15:30:00,35.47,35.5,35.47,35.5,6800.0,29.1948,29.2195,29.1948,29.2195,6800.0
2005-06-06 15:35:00,35.5,35.51,35.46,35.5,10100.0,29.2195,29.2277,29.1865,29.2195,10100.0
2005-06-06 15:40:00,35.5,35.51,35.43,35.43,6200.0,29.2195,29.2277,29.1618,29.1618,6200.0
2005-06-06 15:45:00,35.44,35.47,35.44,35.47,5100.0,29.1701,29.1948,29.1701,29.1948,5100.0
2005-06-06 15:50:00,35.47,35.48,35.45,35.46,6400.0,29.1948,29.203,29.1783,29.1865,6400.0
2005-06-06 15:55:00,35.45,35.48,35.45,35.48,10700.0,29.1783,29.203,29.1783,29.203,10700.0
2005-06-07 09:30:00,35.65,35.7,35.61,35.61,6300.0,29.3429,29.3841,29.31,29.31,6300.0
2005-06-07 09:35:00,35.61,35.61,35.42,35.48,3100.0,29.31,29.31,29.1536,29.203,3100.0
2005-06-07 09:40:00,35.6,35.78,35.6,35.78,9300.0,29.3018,29.4499,29.3018,29.4499,9300.0
2005-06-07 09:45:00,35.82,35.87,35.78,35.83,4100.0,29.4828,29.524,29.4499,29.4911,4100.0
2005-06-07 09:50:00,35.84,35.86,35.78,35.81,3300.0,29.4993,29.5158,29.4499,29.4746,3300.0
2005-06-07 09:55:00,35.81,35.91,35.81,35.82,8000.0,29.4746,29.5569,29.4746,29.4828,8000.0
2005-06-07 10:00:00,35.85,35.85,35.7,35.7,4500.0,29.5075,29.5075,29.3841,29.3841,4500.0
2005-06-07 10:05:00,35.72,35.75,35.72,35.75,79000.0,29.4005,29.4252,29.4005,29.4252,79000.0
2005-06-07 10:10:00,35.75,35.83,35.75,35.83,6200.0,29.4252,29.4911,29.4252,29.4911,6200.0
2005-06-07 10:15:00,35.83,35.83,35.8,35.83,5300.0,29.4911,29.4911,29.4664,29.4911,5300.0
2005-06-07 10:20:00,35.82,35.82,35.81,35.82,2900.0,29.4828,29.4828,29.4746,29.4828,2900.0
2005-06-07 10:25:00,35.81,35.83,35.79,35.83,4800.0,29.4746,29.4911,29.4582,29.4911,4800.0
2005-06-07 10:30:00,35.83,35.83,35.78,35.78,2100.0,29.4911,29.4911,29.4499,29.4499,2100.0
2005-06-07 10:35:00,35.78,35.79,35.77,35.77,3100.0,29.4499,29.4582,29.4417,29.4417,3100.0
2005-06-07 10:40:00,35.77,35.77,35.68,35.73,12300.0,29.4417,29.4417,29.3676,29.4088,12300.0
2005-06-07 10:45:00,35.72,35.72,35.65,35.67,18400.0,29.4005,29.4005,29.3429,29.3594,18400.0
2005-06-07 10:50:00,35.63,35.67,35.63,35.63,4000.0,29.3265,29.3594,29.3265,29.3265,4000.0
2005-06-07 10:55:00,35.62,35.62,35.58,35.59,11500.0,29.3182,29.3182,29.2853,29.2935,11500.0
2005-06-07 11:00:00,35.59,35.6,35.55,35.58,11200.0,29.2935,29.3018,29.2606,29.2853,11200.0
2005-06-07 11:05:00,35.58,35.6,35.56,35.56,7200.0,29.2853,29.3018,29.2688,29.2688,7200.0
2005-06-07 11:10:00,35.57,35.59,35.56,35.57,7700.0,29.2771,29.2935,29.2688,29.2771,7700.0
2005-06-07 11:15:00,35.57,35.57,35.49,35.49,13300.0,29.2771,29.2771,29.2112,29.2112,13300.0
2005-06-07 11:20:00,35.5,35.54,35.5,35.54,4000.0,29.2195,29.2524,29.2195,29.2524,4000.0
2005-06-07 11:25:00,35.53,35.54,35.5,35.5,5000.0,29.2442,29.2524,29.2195,29.2195,5000.0
2005-06-07 11:30:00,35.51,35.59,35.5,35.59,5200.0,29.2277,29.2935,29.2195,29.2935,5200.0
2005-06-07 11:35:00,35.59,35.6,35.53,35.55,5500.0,29.2935,29.3018,29.2442,29.2606,5500.0
2005-06-07 11:40:00,35.55,35.59,35.54,35.54,2800.0,29.2606,29.2935,29.2524,29.2524,2800.0
2005-06-07 11:45:00,35.57,35.58,35.52,35.57,7500.0,29.2771,29.2853,29.2359,29.2771,7500.0
2005-06-07 11:50:00,35.57,35.58,35.54,35.56,2900.0,29.2771,29.2853,29.2524,29.2688,2900.0
2005-06-07 11:55:00,35.57,35.59,35.55,35.59,4400.0,29.2771,29.2935,29.2606,29.2935,4400.0
2005-06-07 12:00:00,35.59,35.59,35.55,35.55,2400.0,29.2935,29.2935,29.2606,29.2606,2400.0
2005-06-07 12:05:00,35.55,35.56,35.52,35.56,2900.0,29.2606,29.2688,29.2359,29.2688,2900.0
2005-06-07 12:10:00,35.54,35.55,35.52,35.55,4200.0,29.2524,29.2606,29.2359,29.2606,4200.0
2005-06-07 12:15:00,35.54,35.55,35.53,35.54,2600.0,29.2524,29.2606,29.2442,29.2524,2600.0
2005-06-07 12:20:00,35.54,35.54,35.52,35.52,4200.0,29.2524,29.2524,29.2359,29.2359,4200.0
2005-06-07 12:25:00,35.53,35.54,35.52,35.53,600.0,29.2442,29.2524,29.2359,29.2442,600.0
2005-06-07 12:30:00,35.53,35.54,35.49,35.52,6100.0,29.2442,29.2524,29.2112,29.2359,6100.0
2005-06-07 12:35:00,35.51,35.52,35.49,35.5,2900.0,29.2277,29.2359,29.2112,29.2195,2900.0
2005-06-07 12:40:00,35.49,35.51,35.47,35.48,4100.0,29.2112,29.2277,29.1948,29.203,4100.0
2005-06-07 12:45:00,35.49,35.53,35.49,35.5,4400.0,29.2112,29.2442,29.2112,29.2195,4400.0
2005-06-07 12:50:00,35.52,35.53,35.5,35.5,3400.0,29.2359,29.2442,29.2195,29.2195,3400.0
2005-06-07 12:55:00,35.52,35.54,35.49,35.53,2300.0,29.2359,29.2524,29.2112,29.2442,2300.0
2005-06-07 13:00:00,35.5,35.54,35.5,35.53,2300.0,29.2195,29.2524,29.2195,29.2442,2300.0
2005-06-07 13:05:00,35.53,35.54,35.51,35.51,1200.0,29.2442,29.2524,29.2277,29.2277,1200.0
2005-06-07 13:10:00,35.54,35.54,35.52,35.53,1300.0,29.2524,29.2524,29.2359,29.2442,1300.0
2005-06-07 13:15:00,35.53,35.54,35.51,35.54,1700.0,29.2442,29.2524,29.2277,29.2524,1700.0
2005-06-07 13:20:00,35.55,35.55,35.5,35.5,4400.0,29.2606,29.2606,29.2195,29.2195,4400.0
2005-06-07 13:25:00,35.52,35.52,35.48,35.51,3000.0,29.2359,29.2359,29.203,29.2277,3000.0
2005-06-07 13:30:00,35.5,35.51,35.41,35.45,9600.0,29.2195,29.2277,29.1454,29.1783,9600.0
2005-06-07 13:35:00,35.44,35.52,35.44,35.48,6500.0,29.1701,29.2359,29.1701,29.203,6500.0
2005-06-07 13:40:00,35.47,35.5,35.47,35.5,3500.0,29.1948,29.2195,29.1948,29.2195,3500.0
2005-06-07 13:45:00,35.48,35.5,35.46,35.48,9900.0,29.203,29.2195,29.1865,29.203,9900.0
2005-06-07 13:50:00,35.47,35.49,35.46,35.46,2700.0,29.1948,29.2112,29.1865,29.1865,2700.0
2005-06-07 13:55:00,35.46,35.46,35.44,35.44,3300.0,29.1865,29.1865,29.1701,29.1701,3300.0
2005-06-07 14:00:00,35.45,35.46,35.43,35.44,3900.0,29.1783,29.1865,29.1618,29.1701,3900.0
2005-06-07 14:05:00,35.44,35.47,35.43,35.45,7100.0,29.1701,29.1948,29.1618,29.1783,7100.0
2005-06-07 14:10:00,35.44,35.45,35.26,35.29,12600.0,29.1701,29.1783,29.0219,29.0466,12600.0
2005-06-07 14:15:00,35.26,35.3,35.26,35.3,12900.0,29.0219,29.0548,29.0219,29.0548,12900.0
2005-06-07 14:20:00,35.3,35.31,35.26,35.26,5000.0,29.0548,29.0631,29.0219,29.0219,5000.0
2005-06-07 14:25:00,35.26,35.31,35.26,35.3,12300.0,29.0219,29.0631,29.0219,29.0548,12300.0
2005-06-07 14:30:00,35.3,35.31,35.28,35.31,58100.0,29.0548,29.0631,29.0384,29.0631,58100.0
2005-06-07 14:35:00,35.31,35.33,35.28,35.3,28800.0,29.0631,29.0795,29.0384,29.0548,28800.0
2005-06-07 14:40:00,35.3,35.3,35.27,35.27,4800.0,29.0548,29.0548,29.0302,29.0302,4800.0
2005-06-07 14:45:00,35.28,35.28,35.25,35.27,5200.0,29.0384,29.0384,29.0137,29.0302,5200.0
2005-06-07 14:50:00,35.28,35.29,35.26,35.29,4400.0,29.0384,29.0466,29.0219,29.0466,4400.0
2005-06-07 14:55:00,35.28,35.32,35.28,35.28,7400.0,29.0384,29.0713,29.0384,29.0384,7400.0
2005-06-07 15:00:00,35.26,35.28,35.22,35.22,4900.0,29.0219,29.0384,28.989,28.989,4900.0
2005-06-07 15:05:00,35.21,35.23,35.19,35.2,4200.0,28.9808,28.9972,28.9643,28.9725,4200.0
2005-06-07 15:10:00,35.2,35.24,35.2,35.2,8800.0,28.9725,29.0055,28.9725,28.9725,8800.0
2005-06-07 15:15:00,35.21,35.27,35.19,35.22,6700.0,28.9808,29.0302,28.9643,28.989,6700.0
2005-06-07 15:20:00,35.23,35.25,35.2,35.21,5200.0,28.9972,29.0137,28.9725,28.9808,5200.0
2005-06-07 15:25:00,35.22,35.24,35.2,35.2,10500.0,28.989,29.0055,28.9725,28.9725,10500.0
2005-06-07 15:30:00,35.19,35.2,35.12,35.14,11000.0,28.9643,28.9725,28.9067,28.9232,11000.0
2005-06-07 15:35:00,35.14,35.17,35.13,35.14,5600.0,28.9232,28.9478,28.9149,28.9232,5600.0
2005-06-07 15:40:00,35.14,35.17,35.09,35.09,6700.0,28.9232,28.9478,28.882,28.882,6700.0
2005-06-07 15:45:00,35.08,35.09,35.03,35.06,28000.0,28.8738,28.882,28.8326,28.8573,28000.0
2005-06-07 15:50:00,35.03,35.06,35.0,35.04,15600.0,28.8326,28.8573,28.8079,28.8408,15600.0
2005-06-07 15:55:00,35.04,35.05,34.99,35.03,62300.0,28.8408,28.8491,28.7997,28.8326,62300.0
2005-06-08 09:30:00,35.01,35.04,34.78,35.04,14700.0,28.8162,28.8408,28.6268,28.8408,14700.0
2005-06-08 09:35:00,35.08,35.08,34.94,34.95,1900.0,28.8738,28.8738,28.7585,28.7668,1900.0
2005-06-08 09:40:00,34.95,35.09,34.95,35.05,6800.0,28.7668,28.882,28.7668,28.8491,6800.0
2005-06-08 09:45:00,35.01,35.01,34.89,34.98,13300.0,28.8162,28.8162,28.7174,28.7915,13300.0
2005-06-08 09:50:00,34.98,34.98,34.94,34.98,4000.0,28.7915,28.7915,28.7585,28.7915,4000.0
2005-06-08 09:55:00,34.99,35.05,34.99,35.02,3500.0,28.7997,28.8491,28.7997,28.8244,3500.0
2005-06-08 10:00:00,35.0,35.01,34.9,34.94,15700.0,28.8079,28.8162,28.7256,28.7585,15700.0
2005-06-08 10:05:00,34.94,34.95,34.92,34.93,4000.0,28.7585,28.7668,28.7421,28.7503,4000.0
2005-06-08 10:10:00,34.93,34.93,34.9,34.9,5300.0,28.7503,28.7503,28.7256,28.7256,5300.0
2005-06-08 10:15:00,34.9,34.91,34.88,34.89,10600.0,28.7256,28.7338,28.7092,28.7174,10600.0
2005-06-08 10:20:00,34.89,34.91,34.89,34.91,2200.0,28.7174,28.7338,28.7174,28.7338,2200.0
2005-06-08 10:25:00,34.92,34.92,34.86,34.86,3500.0,28.7421,28.7421,28.6927,28.6927,3500.0
2005-06-08 10:30:00,34.85,34.85,34.77,34.77,3200.0,28.6845,28.6845,28.6186,28.6186,3200.0
2005-06-08 10:35:00,34.78,34.85,34.78,34.85,2800.0,28.6268,28.6845,28.6268,28.6845,2800.0
2005-06-08 10:40:00,34.87,34.88,34.85,34.85,1700.0,28.7009,28.7092,28.6845,28.6845,1700.0
2005-06-08 10:45:00,34.84,34.93,34.84,34.89,5200.0,28.6762,28.7503,28.6762,28.7174,5200.0
2005-06-08 10:50:00,34.9,34.9,34.86,34.9,3300.0,28.7256,28.7256,28.6927,28.7256,3300.0
2005-06-08 10:55:00,34.9,34.9,34.88,34.88,2400.0,28.7256,28.7256,28.7092,28.7092,2400.0
2005-06-08 11:00:00,34.86,34.88,34.86,34.88,1800.0,28.6927,28.7092,28.6927,28.7092,1800.0
2005-06-08 11:05:00,34.89,34.89,34.79,34.81,5300.0,28.7174,28.7174,28.6351,28.6515,5300.0
2005-06-08 11:10:00,34.81,34.81,34.79,34.79,3400.0,28.6515,28.6515,28.6351,28.6351,3400.0
2005-06-08 11:15:00,34.79,34.85,34.79,34.84,3300.0,28.6351,28.6845,28.6351,28.6762,3300.0
2005-06-08 11:20:00,34.82,34.82,34.81,34.81,1600.0,28.6598,28.6598,28.6515,28.6515,1600.0
2005-06-08 11:25:00,34.82,34.84,34.8,34.8,8800.0,28.6598,28.6762,28.6433,28.6433,8800.0
2005-06-08 11:30:00,34.81,34.81,34.79,34.79,3400.0,28.6515,28.6515,28.6351,28.6351,3400.0
2005-06-08 11:35:00,34.79,34.8,34.79,34.79,3000.0,28.6351,28.6433,28.6351,28.6351,3000.0
2005-06-08 11:40:00,34.79,34.8,34.77,34.78,3100.0,28.6351,28.6433,28.6186,28.6268,3100.0
2005-06-08 11:45:00,34.77,34.79,34.76,34.76,4500.0,28.6186,28.6351,28.6104,28.6104,4500.0
2005-06-08 11:50:00,34.76,34.78,34.75,34.76,7500.0,28.6104,28.6268,28.6022,28.6104,7500.0
2005-06-08 11:55:00,34.75,34.78,34.68,34.68,46500.0,28.6022,28.6268,28.5445,28.5445,46500.0
2005-06-08 12:00:00,34.68,34.7,34.64,34.68,57300.0,28.5445,28.561,28.5116,28.5445,57300.0
2005-06-08 12:05:00,34.7,34.73,34.7,34.72,8600.0,28.561,28.5857,28.561,28.5775,8600.0
2005-06-08 12:10:00,34.72,34.8,34.72,34.8,4600.0,28.5775,28.6433,28.5775,28.6433,4600.0
2005-06-08 12:15:00,34.81,34.83,34.8,34.8,7500.0,28.6515,28.668,28.6433,28.6433,7500.0
2005-06-08 12:20:00,34.8,34.8,34.79,34.79,500.0,28.6433,28.6433,28.6351,28.6351,500.0
2005-06-08 12:25:00,34.79,34.8,34.77,34.8,10700.0,28.6351,28.6433,28.6186,28.6433,10700.0
2005-06-08 12:30:00,34.8,34.81,34.76,34.8,5000.0,28.6433,28.6515,28.6104,28.6433,5000.0
2005-06-08 12:35:00,34.8,34.87,34.8,34.87,4000.0,28.6433,28.7009,28.6433,28.7009,4000.0
2005-06-08 12:40:00,34.88,34.9,34.87,34.9,4600.0,28.7092,28.7256,28.7009,28.7256,4600.0
2005-06-08 12:45:00,34.9,34.93,34.89,34.9,9600.0,28.7256,28.7503,28.7174,28.7256,9600.0
2005-06-08 12:50:00,34.9,34.9,34.89,34.89,3700.0,28.7256,28.7256,28.7174,28.7174,3700.0
2005-06-08 12:55:00,34.89,34.89,34.75,34.77,16400.0,28.7174,28.7174,28.6022,28.6186,16400.0
2005-06-08 13:00:00,34.77,34.79,34.76,34.79,4700.0,28.6186,28.6351,28.6104,28.6351,4700.0
2005-06-08 13:05:00,34.79,34.84,34.79,34.84,8700.0,28.6351,28.6762,28.6351,28.6762,8700.0
2005-06-08 13:10:00,34.84,34.84,34.81,34.82,7500.0,28.6762,28.6762,28.6515,28.6598,7500.0
2005-06-08 13:15:00,34.82,34.82,34.78,34.8,24200.0,28.6598,28.6598,28.6268,28.6433,24200.0
2005-06-08 13:20:00,34.8,34.83,34.79,34.83,5600.0,28.6433,28.668,28.6351,28.668,5600.0
2005-06-08 13:25:00,34.82,34.83,34.8,34.83,10100.0,28.6598,28.668,28.6433,28.668,10100.0
2005-06-08 13:30:00,34.83,34.83,34.8,34.82,10600.0,28.668,28.668,28.6433,28.6598,10600.0
2005-06-08 13:35:00,34.83,34.83,34.81,34.81,2000.0,28.668,28.668,28.6515,28.6515,2000.0
2005-06-08 13:40:00,34.81,34.81,34.76,34.76,6500.0,28.6515,28.6515,28.6104,28.6104,6500.0
2005-06-08 13:45:00,34.76,34.79,34.7,34.71,8400.0,28.6104,28.6351,28.561,28.5692,8400.0
2005-06-08 13:50:00,34.69,34.69,34.59,34.61,9400.0,28.5528,28.5528,28.4705,28.4869,9400.0
2005-06-08 13:55:00,34.58,34.64,34.58,34.6,11000.0,28.4622,28.5116,28.4622,28.4787,11000.0
2005-06-08 14:00:00,34.6,34.64,34.6,34.6,13800.0,28.4787,28.5116,28.4787,28.4787,13800.0
2005-06-08 14:05:00,34.58,34.63,34.57,34.63,6800.0,28.4622,28.5034,28.454,28.5034,6800.0
2005-06-08 14:10:00,34.62,34.62,34.56,34.59,3400.0,28.4951,28.4951,28.4458,28.4705,3400.0
2005-06-08 14:15:00,34.58,34.63,34.57,34.62,5900.0,28.4622,28.5034,28.454,28.4951,5900.0
2005-06-08 14:20:00,34.63,34.63,34.61,34.62,1500.0,28.5034,28.5034,28.4869,28.4951,1500.0
2005-06-08 14:25:00,34.62,34.64,34.62,34.62,2000.0,28.4951,28.5116,28.4951,28.4951,2000.0
2005-06-08 14:30:00,34.6,34.6,34.56,34.57,3500.0,28.4787,28.4787,28.4458,28.454,3500.0
2005-06-08 14:35:00,34.57,34.6,34.56,34.59,5200.0,28.454,28.4787,28.4458,28.4705,5200.0
2005-06-08 14:40:00,34.59,34.65,34.59,34.63,3400.0,28.4705,28.5198,28.4705,28.5034,3400.0
2005-06-08 14:45:00,34.61,34.64,34.6,34.6,2300.0,28.4869,28.5116,28.4787,28.4787,2300.0
2005-06-08 14:50:00,34.6,34.62,34.59,34.6,3600.0,28.4787,28.4951,28.4705,28.4787,3600.0
2005-06-08 14:55:00,34.61,34.61,34.55,34.55,4300.0,28.4869,28.4869,28.4375,28.4375,4300.0
2005-06-08 15:00:00,34.59,34.6,34.58,34.58,1400.0,28.4705,28.4787,28.4622,28.4622,1400.0
2005-06-08 15:05:00,34.59,34.62,34.59,34.6,2400.0,28.4705,28.4951,28.4705,28.4787,2400.0
2005-06-08 15:10:00,34.6,34.62,34.59,34.61,12000.0,28.4787,28.4951,28.4705,28.4869,12000.0
2005-06-08 15:15:00,34.62,34.64,34.61,34.62,7100.0,28.4951,28.5116,28.4869,28.4951,7100.0
2005-06-08 15:20:00,34.63,34.64,34.61,34.62,3700.0,28.5034,28.5116,28.4869,28.4951,3700.0
2005-06-08 15:25:00,34.63,34.63,34.58,34.58,7700.0,28.5034,28.5034,28.4622,28.4622,7700.0
2005-06-08 15:30:00,34.59,34.59,34.56,34.56,3500.0,28.4705,28.4705,28.4458,28.4458,3500.0
2005-06-08 15:35:00,34.57,34.58,34.56,34.57,5000.0,28.454,28.4622,28.4458,28.454,5000.0
2005-06-08 15:40:00,34.57,34.6,34.56,34.59,9500.0,28.454,28.4787,28.4458,28.4705,9500.0
2005-06-08 15:45:00,34.6,34.62,34.6,34.61,5300.0,28.4787,28.4951,28.4787,28.4869,5300.0
2005-06-08 15:50:00,34.61,34.61,34.56,34.56,11300.0,28.4869,28.4869,28.4458,28.4458,11300.0
2005-06-08 15:55:00,34.57,34.57,34.54,34.54,11600.0,28.454,28.454,28.4293,28.4293,11600.0
2005-06-09 09:30:00,34.61,34.8,34.55,34.73,11300.0,28.4869,28.6433,28.4375,28.5857,11300.0
2005-06-09 09:35:00,34.73,34.76,34.6,34.6,4600.0,28.5857,28.6104,28.4787,28.4787,4600.0
2005-06-09 09:40:00,34.64,34.64,34.6,34.6,5400.0,28.5116,28.5116,28.4787,28.4787,5400.0
2005-06-09 09:45:00,34.61,34.67,34.6,34.62,4400.0,28.4869,28.5363,28.4787,28.4951,4400.0
2005-06-09 09:50:00,34.62,34.62,34.55,34.56,9000.0,28.4951,28.4951,28.4375,28.4458,9000.0
2005-06-09 09:55:00,34.56,34.56,34.48,34.52,6600.0,28.4458,28.4458,28.3799,28.4128,6600.0
2005-06-09 10:00:00,34.53,34.55,34.45,34.5,9700.0,28.4211,28.4375,28.3552,28.3964,9700.0
2005-06-09 10:05:00,34.5,34.6,34.5,34.54,7700.0,28.3964,28.4787,28.3964,28.4293,7700.0
2005-06-09 10:10:00,34.55,34.57,34.45,34.46,6100.0,28.4375,28.454,28.3552,28.3635,6100.0
2005-06-09 10:15:00,34.46,34.47,34.31,34.35,11200.0,28.3635,28.3717,28.24,28.2729,11200.0
2005-06-09 10:20:00,34.35,34.36,34.32,34.35,4600.0,28.2729,28.2811,28.2482,28.2729,4600.0
2005-06-09 10:25:00,34.36,34.4,34.36,34.4,1700.0,28.2811,28.3141,28.2811,28.3141,1700.0
2005-06-09 10:30:00,34.42,34.43,34.38,34.38,5000.0,28.3305,28.3388,28.2976,28.2976,5000.0
2005-06-09 10:35:00,34.42,34.43,34.33,34.35,29800.0,28.3305,28.3388,28.2565,28.2729,29800.0
2005-06-09 10:40:00,34.35,34.39,34.34,34.39,2000.0,28.2729,28.3058,28.2647,28.3058,2000.0
2005-06-09 10:45:00,34.37,34.45,34.37,34.42,2700.0,28.2894,28.3552,28.2894,28.3305,2700.0
2005-06-09 10:50:00,34.44,34.48,34.33,34.38,13400.0,28.347,28.3799,28.2565,28.2976,13400.0
2005-06-09 10:55:00,34.38,34.41,34.37,34.41,3900.0,28.2976,28.3223,28.2894,28.3223,3900.0
2005-06-09 11:00:00,34.41,34.42,34.37,34.42,6000.0,28.3223,28.3305,28.2894,28.3305,6000.0
2005-06-09 11:05:00,34.42,34.46,34.4,34.41,9100.0,28.3305,28.3635,28.3141,28.3223,9100.0
2005-06-09 11:10:00,34.41,34.41,34.31,34.37,3300.0,28.3223,28.3223,28.24,28.2894,3300.0
2005-06-09 11:15:00,34.37,34.42,34.37,34.4,5000.0,28.2894,28.3305,28.2894,28.3141,5000.0
2005-06-09 11:20:00,34.41,34.42,34.41,34.42,2100.0,28.3223,28.3305,28.3223,28.3305,2100.0
2005-06-09 11:25:00,34.42,34.44,34.41,34.43,3600.0,28.3305,28.347,28.3223,28.3388,3600.0
2005-06-09 11:30:00,34.42,34.47,34.41,34.47,2300.0,28.3305,28.3717,28.3223,28.3717,2300.0
2005-06-09 11:35:00,34.47,34.5,34.45,34.5,5200.0,28.3717,28.3964,28.3552,28.3964,5200.0
2005-06-09 11:40:00,34.4,34.53,34.4,34.53,24400.0,28.3141,28.4211,28.3141,28.4211,24400.0
2005-06-09 11:45:00,34.51,34.51,34.48,34.48,1800.0,28.4046,28.4046,28.3799,28.3799,1800.0
2005-06-09 11:50:00,34.47,34.49,34.46,34.48,3300.0,28.3717,28.3881,28.3635,28.3799,3300.0
2005-06-09 11:55:00,34.49,34.49,34.48,34.49,1300.0,28.3881,28.3881,28.3799,28.3881,1300.0
2005-06-09 12:00:00,34.49,34.54,34.49,34.53,3000.0,28.3881,28.4293,28.3881,28.4211,3000.0
2005-06-09 12:05:00,34.53,34.54,34.46,34.46,10500.0,28.4211,28.4293,28.3635,28.3635,10500.0
2005-06-09 12:10:00,34.46,34.49,34.45,34.49,15500.0,28.3635,28.3881,28.3552,28.3881,15500.0
2005-06-09 12:15:00,34.49,34.49,34.48,34.48,5200.0,28.3881,28.3881,28.3799,28.3799,5200.0
2005-06-09 12:20:00,34.49,34.5,34.49,34.49,11700.0,28.3881,28.3964,28.3881,28.3881,11700.0
2005-06-09 12:25:00,34.49,34.5,34.49,34.5,32600.0,28.3881,28.3964,28.3881,28.3964,32600.0
2005-06-09 12:30:00,34.5,34.5,34.48,34.5,21100.0,28.3964,28.3964,28.3799,28.3964,21100.0
2005-06-09 12:35:00,34.49,34.49,34.48,34.49,9900.0,28.3881,28.3881,28.3799,28.3881,9900.0
2005-06-09 12:40:00,34.49,34.49,34.45,34.45,10600.0,28.3881,28.3881,28.3552,28.3552,10600.0
2005-06-09 12:45:00,34.44,34.45,34.44,34.45,8000.0,28.347,28.3552,28.347,28.3552,8000.0
2005-06-09 12:50:00,34.44,34.45,34.44,34.45,9000.0,28.347,28.3552,28.347,28.3552,9000.0
2005-06-09 12:55:00,34.45,34.48,34.45,34.47,16400.0,28.3552,28.3799,28.3552,28.3717,16400.0
2005-06-09 13:00:00,34.46,34.46,34.45,34.45,5800.0,28.3635,28.3635,28.3552,28.3552,5800.0
2005-06-09 13:05:00,34.44,34.45,34.42,34.44,15200.0,28.347,28.3552,28.3305,28.347,15200.0
2005-06-09 13:10:00,34.44,34.45,34.44,34.44,4900.0,28.347,28.3552,28.347,28.347,4900.0
2005-06-09 13:15:00,34.44,34.44,34.37,34.38,8000.0,28.347,28.347,28.2894,28.2976,8000.0
2005-06-09 13:20:00,34.38,34.38,34.3,34.33,12300.0,28.2976,28.2976,28.2318,28.2565,12300.0
2005-06-09 13:25:00,34.34,34.36,34.34,34.36,3100.0,28.2647,28.2811,28.2647,28.2811,3100.0
2005-06-09 13:30:00,34.35,34.37,34.35,34.37,2400.0,28.2729,28.2894,28.2729,28.2894,2400.0
2005-06-09 13:35:00,34.38,34.41,34.38,34.4,4000.0,28.2976,28.3223,28.2976,28.3141,4000.0
2005-06-09 13:40:00,34.41,34.43,34.41,34.42,3200.0,28.3223,28.3388,28.3223,28.3305,3200.0
2005-06-09 13:45:00,34.41,34.41,34.39,34.39,5700.0,28.3223,28.3223,28.3058,28.3058,5700.0
2005-06-09 13:50:00,34.39,34.39,34.35,34.39,4700.0,28.3058,28.3058,28.2729,28.3058,4700.0
2005-06-09 13:55:00,34.41,34.44,34.41,34.42,9500.0,28.3223,28.347,28.3223,28.3305,9500.0
2005-06-09 14:00:00,34.42,34.43,34.37,34.38,4500.0,28.3305,28.3388,28.2894,28.2976,4500.0
2005-06-09 14:05:00,34.38,34.41,34.32,34.39,27700.0,28.2976,28.3223,28.2482,28.3058,27700.0
2005-06-09 14:10:00,34.4,34.44,34.39,34.44,8900.0,28.3141,28.347,28.3058,28.347,8900.0
2005-06-09 14:15:00,34.45,34.47,34.45,34.45,14400.0,28.3552,28.3717,28.3552,28.3552,14400.0
2005-06-09 14:20:00,34.45,34.45,34.41,34.41,4000.0,28.3552,28.3552,28.3223,28.3223,4000.0
2005-06-09 14:25:00,34.4,34.43,34.4,34.43,14500.0,28.3141,28.3388,28.3141,28.3388,14500.0
2005-06-09 14:30:00,34.41,34.47,34.4,34.45,8900.0,28.3223,28.3717,28.3141,28.3552,8900.0
2005-06-09 14:35:00,34.45,34.45,34.37,34.42,5100.0,28.3552,28.3552,28.2894,28.3305,5100.0
2005-06-09 14:40:00,34.41,34.46,34.41,34.43,8200.0,28.3223,28.3635,28.3223,28.3388,8200.0
2005-06-09 14:45:00,34.44,34.47,34.44,34.46,3600.0,28.347,28.3717,28.347,28.3635,3600.0
2005-06-09 14:50:00,34.46,34.48,34.44,34.46,10700.0,28.3635,28.3799,28.347,28.3635,10700.0
2005-06-09 14:55:00,34.46,34.5,34.45,34.48,4700.0,28.3635,28.3964,28.3552,28.3799,4700.0
2005-06-09 15:00:00,34.49,34.5,34.48,34.49,10200.0,28.3881,28.3964,28.3799,28.3881,10200.0
2005-06-09 15:05:00,34.49,34.51,34.47,34.5,5800.0,28.3881,28.4046,28.3717,28.3964,5800.0
2005-06-09 15:10:00,34.5,34.55,34.49,34.55,7700.0,28.3964,28.4375,28.3881,28.4375,7700.0
2005-06-09 15:15:00,34.55,34.59,34.54,34.58,5600.0,28.4375,28.4705,28.4293,28.4622,5600.0
2005-06-09 15:20:00,34.58,34.58,34.53,34.55,7300.0,28.4622,28.4622,28.4211,28.4375,7300.0
2005-06-09 15:25:00,34.55,34.55,34.45,34.45,19500.0,28.4375,28.4375,28.3552,28.3552,19500.0
2005-06-09 15:30:00,34.45,34.48,34.44,34.48,6700.0,28.3552,28.3799,28.347,28.3799,6700.0
2005-06-09 15:35:00,34.49,34.5,34.48,34.49,8500.0,28.3881,28.3964,28.3799,28.3881,8500.0
2005-06-09 15:40:00,34.5,34.5,34.47,34.47,11200.0,28.3964,28.3964,28.3717,28.3717,11200.0
2005-06-09 15:45:00,34.46,34.46,34.4,34.41,41400.0,28.3635,28.3635,28.3141,28.3223,41400.0
2005-06-09 15:50:00,34.43,34.46,34.42,34.44,17300.0,28.3388,28.3635,28.3305,28.347,17300.0
2005-06-09 15:55:00,34.44,34.45,34.36,34.39,45000.0,28.347,28.3552,28.2811,28.3058,45000.0
2005-06-10 09:30:00,34.33,34.35,34.31,34.32,12100.0,28.2565,28.2729,28.24,28.2482,12100.0
2005-06-10 09:35:00,34.32,34.38,34.31,34.37,2500.0,28.2482,28.2976,28.24,28.2894,2500.0
2005-06-10 09:40:00,34.38,34.57,34.38,34.57,4600.0,28.2976,28.454,28.2976,28.454,4600.0
2005-06-10 09:45:00,34.56,34.58,34.4,34.47,34700.0,28.4458,28.4622,28.3141,28.3717,34700.0
2005-06-10 09:50:00,34.44,34.45,34.42,34.42,24300.0,28.347,28.3552,28.3305,28.3305,24300.0
2005-06-10 09:55:00,34.43,34.43,34.32,34.33,5300.0,28.3388,28.3388,28.2482,28.2565,5300.0
2005-06-10 10:00:00,34.31,34.36,34.31,34.33,4900.0,28.24,28.2811,28.24,28.2565,4900.0
2005-06-10 10:05:00,34.33,34.36,34.31,34.32,4000.0,28.2565,28.2811,28.24,28.2482,4000.0
2005-06-10 10:10:00,34.32,34.38,34.32,34.32,7700.0,28.2482,28.2976,28.2482,28.2482,7700.0
2005-06-10 10:15:00,34.32,34.33,34.3,34.3,4800.0,28.2482,28.2565,28.2318,28.2318,4800.0
2005-06-10 10:20:00,34.3,34.3,34.3,34.3,7300.0,28.2318,28.2318,28.2318,28.2318,7300.0
2005-06-10 10:25:00,34.3,34.3,34.22,34.23,14700.0,28.2318,28.2318,28.1659,28.1741,14700.0
2005-06-10 10:30:00,34.23,34.23,34.17,34.18,14600.0,28.1741,28.1741,28.1248,28.133,14600.0
2005-06-10 10:35:00,34.18,34.19,34.18,34.19,5000.0,28.133,28.1412,28.133,28.1412,5000.0
2005-06-10 10:40:00,34.2,34.25,34.2,34.23,8900.0,28.1495,28.1906,28.1495,28.1741,8900.0
2005-06-10 10:45:00,34.23,34.25,34.22,34.24,11100.0,28.1741,28.1906,28.1659,28.1824,11100.0
2005-06-10 10:50:00,34.23,34.29,34.23,34.29,3700.0,28.1741,28.2235,28.1741,28.2235,3700.0
2005-06-10 10:55:00,34.28,34.3,34.27,34.28,2300.0,28.2153,28.2318,28.2071,28.2153,2300.0
2005-06-10 11:00:00,34.28,34.32,34.28,34.3,4500.0,28.2153,28.2482,28.2153,28.2318,4500.0
2005-06-10 11:05:00,34.3,34.36,34.3,34.35,10100.0,28.2318,28.2811,28.2318,28.2729,10100.0
2005-06-10 11:10:00,34.36,34.4,34.36,34.4,3500.0,28.2811,28.3141,28.2811,28.3141,3500.0
2005-06-10 11:15:00,34.39,34.39,34.27,34.31,9300.0,28.3058,28.3058,28.2071,28.24,9300.0
2005-06-10 11:20:00,34.31,34.32,34.26,34.3,3900.0,28.24,28.2482,28.1988,28.2318,3900.0
2005-06-10 11:25:00,34.32,34.32,34.2,34.26,13900.0,28.2482,28.2482,28.1495,28.1988,13900.0
2005-06-10 11:30:00,34.28,34.3,34.24,34.3,5900.0,28.2153,28.2318,28.1824,28.2318,5900.0
2005-06-10 11:35:00,34.31,34.32,34.22,34.23,8000.0,28.24,28.2482,28.1659,28.1741,8000.0
2005-06-10 11:40:00,34.23,34.28,34.23,34.24,7700.0,28.1741,28.2153,28.1741,28.1824,7700.0
2005-06-10 11:45:00,34.24,34.24,34.18,34.19,15200.0,28.1824,28.1824,28.133,28.1412,15200.0
2005-06-10 11:50:00,34.19,34.28,34.18,34.28,7500.0,28.1412,28.2153,28.133,28.2153,7500.0
2005-06-10 11:55:00,34.3,34.3,34.27,34.28,10100.0,28.2318,28.2318,28.2071,28.2153,10100.0
2005-06-10 12:00:00,34.27,34.3,34.26,34.29,3600.0,28.2071,28.2318,28.1988,28.2235,3600.0
2005-06-10 12:05:00,34.28,34.29,34.27,34.27,3500.0,28.2153,28.2235,28.2071,28.2071,3500.0
2005-06-10 12:10:00,34.28,34.29,34.27,34.28,7400.0,28.2153,28.2235,28.2071,28.2153,7400.0
2005-06-10 12:15:00,34.29,34.29,34.14,34.15,19200.0,28.2235,28.2235,28.1001,28.1083,19200.0
2005-06-10 12:20:00,34.15,34.18,34.01,34.08,40100.0,28.1083,28.133,27.9931,28.0507,40100.0
2005-06-10 12:25:00,34.08,34.14,34.08,34.12,3900.0,28.0507,28.1001,28.0507,28.0836,3900.0
2005-06-10 12:30:00,34.12,34.14,34.1,34.1,7800.0,28.0836,28.1001,28.0671,28.0671,7800.0
2005-06-10 12:35:00,34.1,34.1,34.04,34.04,19400.0,28.0671,28.0671,28.0178,28.0178,19400.0
2005-06-10 12:40:00,34.04,34.05,34.01,34.03,16500.0,28.0178,28.026,27.9931,28.0095,16500.0
2005-06-10 12:45:00,34.02,34.04,33.97,33.97,18700.0,28.0013,28.0178,27.9601,27.9601,18700.0
2005-06-10 12:50:00,33.97,33.99,33.91,33.97,17200.0,27.9601,27.9766,27.9108,27.9601,17200.0
2005-06-10 12:55:00,34.0,34.04,34.0,34.03,4600.0,27.9848,28.0178,27.9848,28.0095,4600.0
2005-06-10 13:00:00,34.03,34.09,34.03,34.09,17300.0,28.0095,28.0589,28.0095,28.0589,17300.0
2005-06-10 13:05:00,34.12,34.14,34.11,34.14,5800.0,28.0836,28.1001,28.0754,28.1001,5800.0
2005-06-10 13:10:00,34.14,34.19,34.14,34.18,2800.0,28.1001,28.1412,28.1001,28.133,2800.0
2005-06-10 13:15:00,34.19,34.22,34.19,34.21,5300.0,28.1412,28.1659,28.1412,28.1577,5300.0
2005-06-10 13:20:00,34.22,34.22,34.2,34.21,2900.0,28.1659,28.1659,28.1495,28.1577,2900.0
2005-06-10 13:25:00,34.21,34.21,34.18,34.18,5000.0,28.1577,28.1577,28.133,28.133,5000.0
2005-06-10 13:30:00,34.19,34.21,34.19,34.21,5200.0,28.1412,28.1577,28.1412,28.1577,5200.0
2005-06-10 13:35:00,34.21,34.3,34.21,34.3,4900.0,28.1577,28.2318,28.1577,28.2318,4900.0
2005-06-10 13:40:00,34.29,34.33,34.29,34.32,5800.0,28.2235,28.2565,28.2235,28.2482,5800.0
2005-06-10 13:45:00,34.33,34.33,34.28,34.28,9700.0,28.2565,28.2565,28.2153,28.2153,9700.0
2005-06-10 13:50:00,34.28,34.28,34.22,34.22,10900.0,28.2153,28.2153,28.1659,28.1659,10900.0
2005-06-10 13:55:00,34.24,34.24,34.19,34.2,4900.0,28.1824,28.1824,28.1412,28.1495,4900.0
2005-06-10 14:00:00,34.2,34.2,34.18,34.19,5400.0,28.1495,28.1495,28.133,28.1412,5400.0
2005-06-10 14:05:00,34.19,34.19,34.14,34.16,60600.0,28.1412,28.1412,28.1001,28.1165,60600.0
2005-06-10 14:10:00,34.15,34.17,34.15,34.16,2500.0,28.1083,28.1248,28.1083,28.1165,2500.0
2005-06-10 14:15:00,34.17,34.2,34.16,34.17,6700.0,28.1248,28.1495,28.1165,28.1248,6700.0
2005-06-10 14:20:00,34.18,34.22,34.18,34.22,3400.0,28.133,28.1659,28.133,28.1659,3400.0
2005-06-10 14:25:00,34.22,34.22,34.18,34.18,5000.0,28.1659,28.1659,28.133,28.133,5000.0
2005-06-10 14:30:00,34.19,34.2,34.19,34.19,3900.0,28.1412,28.1495,28.1412,28.1412,3900.0
2005-06-10 14:35:00,34.19,34.21,34.19,34.2,8600.0,28.1412,28.1577,28.1412,28.1495,8600.0
2005-06-10 14:40:00,34.2,34.21,34.18,34.2,9900.0,28.1495,28.1577,28.133,28.1495,9900.0
2005-06-10 14:45:00,34.19,34.24,34.19,34.23,7800.0,28.1412,28.1824,28.1412,28.1741,7800.0
2005-06-10 14:50:00,34.23,34.23,34.19,34.19,14700.0,28.1741,28.1741,28.1412,28.1412,14700.0
2005-06-10 14:55:00,34.19,34.24,34.19,34.24,6900.0,28.1412,28.1824,28.1412,28.1824,6900.0
2005-06-10 15:00:00,34.24,34.25,34.2,34.2,14300.0,28.1824,28.1906,28.1495,28.1495,14300.0
2005-06-10 15:05:00,34.2,34.25,34.2,34.22,13600.0,28.1495,28.1906,28.1495,28.1659,13600.0
2005-06-10 15:10:00,34.22,34.25,34.2,34.25,17900.0,28.1659,28.1906,28.1495,28.1906,17900.0
2005-06-10 15:15:00,34.24,34.25,34.22,34.24,6900.0,28.1824,28.1906,28.1659,28.1824,6900.0
2005-06-10 15:20:00,34.24,34.25,34.22,34.23,13600.0,28.1824,28.1906,28.1659,28.1741,13600.0
2005-06-10 15:25:00,34.23,34.24,34.2,34.21,26000.0,28.1741,28.1824,28.1495,28.1577,26000.0
2005-06-10 15:30:00,34.2,34.24,34.2,34.21,13600.0,28.1495,28.1824,28.1495,28.1577,13600.0
2005-06-10 15:35:00,34.2,34.25,34.19,34.2,25600.0,28.1495,28.1906,28.1412,28.1495,25600.0
2005-06-10 15:40:00,34.23,34.25,34.15,34.18,23300.0,28.1741,28.1906,28.1083,28.133,23300.0
2005-06-10 15:45:00,34.19,34.21,34.18,34.19,35900.0,28.1412,28.1577,28.133,28.1412,35900.0
2005-06-10 15:50:00,34.19,34.19,34.18,34.18,19900.0,28.1412,28.1412,28.133,28.133,19900.0
2005-06-10 15:55:00,34.19,34.19,34.18,34.19,33000.0,28.1412,28.1412,28.133,28.1412,33000.0
2005-06-13 09:30:00,34.23,34.35,34.23,34.25,16500.0,28.1741,28.2729,28.1741,28.1906,16500.0
2005-06-13 09:35:00,34.24,34.29,34.24,34.24,6300.0,28.1824,28.2235,28.1824,28.1824,6300.0
2005-06-13 09:40:00,34.24,34.3,34.15,34.2,43200.0,28.1824,28.2318,28.1083,28.1495,43200.0
2005-06-13 09:45:00,34.21,34.25,34.2,34.2,56500.0,28.1577,28.1906,28.1495,28.1495,56500.0
2005-06-13 09:50:00,34.21,34.21,34.19,34.21,55000.0,28.1577,28.1577,28.1412,28.1577,55000.0
2005-06-13 09:55:00,34.25,34.26,34.19,34.2,80800.0,28.1906,28.1988,28.1412,28.1495,80800.0
2005-06-13 10:00:00,34.21,34.25,34.19,34.2,42900.0,28.1577,28.1906,28.1412,28.1495,42900.0
2005-06-13 10:05:00,34.2,34.3,34.19,34.26,48400.0,28.1495,28.2318,28.1412,28.1988,48400.0
2005-06-13 10:10:00,34.25,34.27,34.16,34.25,80700.0,28.1906,28.2071,28.1165,28.1906,80700.0
2005-06-13 10:15:00,34.25,34.29,34.25,34.28,13900.0,28.1906,28.2235,28.1906,28.2153,13900.0
2005-06-13 10:20:00,34.29,34.37,34.28,34.28,23200.0,28.2235,28.2894,28.2153,28.2153,23200.0
2005-06-13 10:25:00,34.29,34.29,34.19,34.22,11400.0,28.2235,28.2235,28.1412,28.1659,11400.0
2005-06-13 10:30:00,34.21,34.22,34.15,34.18,29200.0,28.1577,28.1659,28.1083,28.133,29200.0
2005-06-13 10:35:00,34.17,34.24,34.16,34.17,28400.0,28.1248,28.1824,28.1165,28.1248,28400.0
2005-06-13 10:40:00,34.18,34.26,34.18,34.19,48700.0,28.133,28.1988,28.133,28.1412,48700.0
2005-06-13 10:45:00,34.2,34.21,34.12,34.18,12000.0,28.1495,28.1577,28.0836,28.133,12000.0
2005-06-13 10:50:00,34.2,34.21,34.17,34.2,7200.0,28.1495,28.1577,28.1248,28.1495,7200.0
2005-06-13 10:55:00,34.2,34.22,34.19,34.21,7100.0,28.1495,28.1659,28.1412,28.1577,7100.0
2005-06-13 11:00:00,34.21,34.32,34.2,34.22,35200.0,28.1577,28.2482,28.1495,28.1659,35200.0
2005-06-13 11:05:00,34.23,34.24,34.17,34.21,34400.0,28.1741,28.1824,28.1248,28.1577,34400.0
2005-06-13 11:10:00,34.25,34.39,34.18,34.19,29700.0,28.1906,28.3058,28.133,28.1412,29700.0
2005-06-13 11:15:00,34.19,34.23,34.1,34.22,13500.0,28.1412,28.1741,28.0671,28.1659,13500.0
2005-06-13 11:20:00,34.22,34.29,34.2,34.2,22000.0,28.1659,28.2235,28.1495,28.1495,22000.0
2005-06-13 11:25:00,34.21,34.21,34.18,34.2,18600.0,28.1577,28.1577,28.133,28.1495,18600.0
2005-06-13 11:30:00,34.2,34.24,34.18,34.2,20200.0,28.1495,28.1824,28.133,28.1495,20200.0
2005-06-13 11:35:00,34.2,34.21,34.15,34.15,17300.0,28.1495,28.1577,28.1083,28.1083,17300.0
2005-06-13 11:40:00,34.16,34.21,34.16,34.2,27400.0,28.1165,28.1577,28.1165,28.1495,27400.0
2005-06-13 11:45:00,34.2,34.21,34.19,34.21,9300.0,28.1495,28.1577,28.1412,28.1577,9300.0
2005-06-13 11:50:00,34.2,34.31,34.19,34.2,47900.0,28.1495,28.24,28.1412,28.1495,47900.0
2005-06-13 11:55:00,34.2,34.2,34.15,34.18,9200.0,28.1495,28.1495,28.1083,28.133,9200.0
2005-06-13 12:00:00,34.2,34.23,34.18,34.19,8400.0,28.1495,28.1741,28.133,28.1412,8400.0
2005-06-13 12:05:00,34.2,34.21,34.19,34.2,18900.0,28.1495,28.1577,28.1412,28.1495,18900.0
2005-06-13 12:10:00,34.2,34.21,34.18,34.2,14400.0,28.1495,28.1577,28.133,28.1495,14400.0
2005-06-13 12:15:00,34.2,34.23,34.2,34.2,15200.0,28.1495,28.1741,28.1495,28.1495,15200.0
2005-06-13 12:20:00,34.2,34.21,34.2,34.2,18700.0,28.1495,28.1577,28.1495,28.1495,18700.0
2005-06-13 12:25:00,34.21,34.21,34.18,34.18,13900.0,28.1577,28.1577,28.133,28.133,13900.0
2005-06-13 12:30:00,34.2,34.21,34.18,34.18,14600.0,28.1495,28.1577,28.133,28.133,14600.0
2005-06-13 12:35:00,34.19,34.21,34.19,34.2,6900.0,28.1412,28.1577,28.1412,28.1495,6900.0
2005-06-13 12:40:00,34.2,34.21,34.19,34.2,6400.0,28.1495,28.1577,28.1412,28.1495,6400.0
2005-06-13 12:45:00,34.21,34.21,34.2,34.2,4200.0,28.1577,28.1577,28.1495,28.1495,4200.0
2005-06-13 12:50:00,34.21,34.21,34.18,34.2,30400.0,28.1577,28.1577,28.133,28.1495,30400.0
2005-06-13 12:55:00,34.2,34.25,34.18,34.19,26200.0,28.1495,28.1906,28.133,28.1412,26200.0
2005-06-13 13:00:00,34.2,34.2,34.17,34.18,61500.0,28.1495,28.1495,28.1248,28.133,61500.0
2005-06-13 13:05:00,34.19,34.21,34.17,34.18,7300.0,28.1412,28.1577,28.1248,28.133,7300.0
2005-06-13 13:10:00,34.19,34.2,34.17,34.17,6100.0,28.1412,28.1495,28.1248,28.1248,6100.0
2005-06-13 13:15:00,34.17,34.2,34.17,34.2,8700.0,28.1248,28.1495,28.1248,28.1495,8700.0
2005-06-13 13:20:00,34.2,34.21,34.19,34.19,2800.0,28.1495,28.1577,28.1412,28.1412,2800.0
2005-06-13 13:25:00,34.19,34.19,34.14,34.18,5400.0,28.1412,28.1412,28.1001,28.133,5400.0
2005-06-13 13:30:00,34.16,34.2,34.16,34.19,9700.0,28.1165,28.1495,28.1165,28.1412,9700.0
2005-06-13 13:35:00,34.19,34.21,34.19,34.2,7800.0,28.1412,28.1577,28.1412,28.1495,7800.0
2005-06-13 13:40:00,34.21,34.22,34.19,34.21,20800.0,28.1577,28.1659,28.1412,28.1577,20800.0
2005-06-13 13:45:00,34.21,34.21,34.15,34.2,7700.0,28.1577,28.1577,28.1083,28.1495,7700.0
2005-06-13 13:50:00,34.18,34.19,34.17,34.19,4800.0,28.133,28.1412,28.1248,28.1412,4800.0
2005-06-13 13:55:00,34.2,34.2,34.11,34.14,8000.0,28.1495,28.1495,28.0754,28.1001,8000.0
2005-06-13 14:00:00,34.16,34.21,34.16,34.17,7500.0,28.1165,28.1577,28.1165,28.1248,7500.0
2005-06-13 14:05:00,34.2,34.21,34.2,34.2,10700.0,28.1495,28.1577,28.1495,28.1495,10700.0
2005-06-13 14:10:00,34.2,34.2,34.17,34.19,5700.0,28.1495,28.1495,28.1248,28.1412,5700.0
2005-06-13 14:15:00,34.2,34.2,34.16,34.18,5200.0,28.1495,28.1495,28.1165,28.133,5200.0
2005-06-13 14:20:00,34.18,34.19,34.12,34.19,5600.0,28.133,28.1412,28.0836,28.1412,5600.0
2005-06-13 14:25:00,34.2,34.21,34.16,34.16,5900.0,28.1495,28.1577,28.1165,28.1165,5900.0
2005-06-13 14:30:00,34.16,34.21,34.14,34.2,7800.0,28.1165,28.1577,28.1001,28.1495,7800.0
2005-06-13 14:35:00,34.2,34.21,34.19,34.19,7500.0,28.1495,28.1577,28.1412,28.1412,7500.0
2005-06-13 14:40:00,34.19,34.19,34.15,34.19,6900.0,28.1412,28.1412,28.1083,28.1412,6900.0
2005-06-13 14:45:00,34.18,34.19,34.15,34.19,4800.0,28.133,28.1412,28.1083,28.1412,4800.0
2005-06-13 14:50:00,34.19,34.2,34.18,34.2,6200.0,28.1412,28.1495,28.133,28.1495,6200.0
2005-06-13 14:55:00,34.2,34.2,34.18,34.18,6400.0,28.1495,28.1495,28.133,28.133,6400.0
2005-06-13 15:00:00,34.18,34.2,34.15,34.17,33100.0,28.133,28.1495,28.1083,28.1248,33100.0
2005-06-13 15:05:00,34.16,34.16,34.14,34.16,5600.0,28.1165,28.1165,28.1001,28.1165,5600.0
2005-06-13 15:10:00,34.16,34.16,34.11,34.11,7300.0,28.1165,28.1165,28.0754,28.0754,7300.0
2005-06-13 15:15:00,34.11,34.16,34.07,34.1,21000.0,28.0754,28.1165,28.0425,28.0671,21000.0
2005-06-13 15:20:00,34.11,34.2,34.11,34.18,15300.0,28.0754,28.1495,28.0754,28.133,15300.0
2005-06-13 15:25:00,34.19,34.2,34.16,34.18,7700.0,28.1412,28.1495,28.1165,28.133,7700.0
2005-06-13 15:30:00,34.17,34.2,34.16,34.19,13600.0,28.1248,28.1495,28.1165,28.1412,13600.0
2005-06-13 15:35:00,34.19,34.24,34.19,34.24,154400.0,28.1412,28.1824,28.1412,28.1824,154400.0
2005-06-13 15:40:00,34.24,34.28,34.24,34.25,13000.0,28.1824,28.2153,28.1824,28.1906,13000.0
2005-06-13 15:45:00,34.24,34.26,34.19,34.26,14200.0,28.1824,28.1988,28.1412,28.1988,14200.0
2005-06-13 15:50:00,34.27,34.3,34.26,34.27,10300.0,28.2071,28.2318,28.1988,28.2071,10300.0
2005-06-13 15:55:00,34.26,34.29,34.26,34.29,11700.0,28.1988,28.2235,28.1988,28.2235,11700.0
2005-06-14 09:30:00,34.31,34.45,34.27,34.28,72000.0,28.24,28.3552,28.2071,28.2153,72000.0
2005-06-14 09:35:00,34.27,34.41,34.24,34.3,34500.0,28.2071,28.3223,28.1824,28.2318,34500.0
2005-06-14 09:40:00,34.31,34.42,34.27,34.42,52100.0,28.24,28.3305,28.2071,28.3305,52100.0
2005-06-14 09:45:00,34.45,34.49,34.25,34.41,79200.0,28.3552,28.3881,28.1906,28.3223,79200.0
2005-06-14 09:50:00,34.4,34.43,34.38,34.41,71100.0,28.3141,28.3388,28.2976,28.3223,71100.0
2005-06-14 09:55:00,34.41,34.65,34.4,34.61,45700.0,28.3223,28.5198,28.3141,28.4869,45700.0
2005-06-14 10:00:00,34.64,34.64,34.52,34.55,43500.0,28.5116,28.5116,28.4128,28.4375,43500.0
2005-06-14 10:05:00,34.56,34.6,34.52,34.54,49300.0,28.4458,28.4787,28.4128,28.4293,49300.0
2005-06-14 10:10:00,34.54,34.58,34.54,34.54,22200.0,28.4293,28.4622,28.4293,28.4293,22200.0
2005-06-14 10:15:00,34.54,34.55,34.49,34.49,15700.0,28.4293,28.4375,28.3881,28.3881,15700.0
2005-06-14 10:20:00,34.51,34.56,34.48,34.52,9400.0,28.4046,28.4458,28.3799,28.4128,9400.0
2005-06-14 10:25:00,34.52,34.56,34.52,34.54,7000.0,28.4128,28.4458,28.4128,28.4293,7000.0
2005-06-14 10:30:00,34.54,34.55,34.53,34.54,15400.0,28.4293,28.4375,28.4211,28.4293,15400.0
2005-06-14 10:35:00,34.54,34.56,34.53,34.55,28600.0,28.4293,28.4458,28.4211,28.4375,28600.0
2005-06-14 10:40:00,34.55,34.56,34.53,34.55,13800.0,28.4375,28.4458,28.4211,28.4375,13800.0
2005-06-14 10:45:00,34.55,34.56,34.54,34.55,9100.0,28.4375,28.4458,28.4293,28.4375,9100.0
2005-06-14 10:50:00,34.55,34.56,34.51,34.53,35300.0,28.4375,28.4458,28.4046,28.4211,35300.0
2005-06-14 10:55:00,34.53,34.53,34.48,34.5,6400.0,28.4211,28.4211,28.3799,28.3964,6400.0
2005-06-14 11:00:00,34.5,34.5,34.49,34.5,7500.0,28.3964,28.3964,28.3881,28.3964,7500.0
2005-06-14 11:05:00,34.5,34.58,34.49,34.57,66400.0,28.3964,28.4622,28.3881,28.454,66400.0
2005-06-14 11:10:00,34.58,34.59,34.56,34.58,21300.0,28.4622,28.4705,28.4458,28.4622,21300.0
2005-06-14 11:15:00,34.59,34.6,34.56,34.57,12700.0,28.4705,28.4787,28.4458,28.454,12700.0
2005-06-14 11:20:00,34.56,34.57,34.47,34.48,13500.0,28.4458,28.454,28.3717,28.3799,13500.0
2005-06-14 11:25:00,34.48,34.49,34.47,34.49,4000.0,28.3799,28.3881,28.3717,28.3881,4000.0
2005-06-14 11:30:00,34.49,34.52,34.48,34.52,25600.0,28.3881,28.4128,28.3799,28.4128,25600.0
2005-06-14 11:35:00,34.53,34.54,34.52,34.54,8900.0,28.4211,28.4293,28.4128,28.4293,8900.0
2005-06-14 11:40:00,34.55,34.6,34.55,34.59,6400.0,28.4375,28.4787,28.4375,28.4705,6400.0
2005-06-14 11:45:00,34.6,34.62,34.55,34.55,20200.0,28.4787,28.4951,28.4375,28.4375,20200.0
2005-06-14 11:50:00,34.56,34.56,34.53,34.54,8200.0,28.4458,28.4458,28.4211,28.4293,8200.0
2005-06-14 11:55:00,34.55,34.57,34.54,34.55,25200.0,28.4375,28.454,28.4293,28.4375,25200.0
2005-06-14 12:00:00,34.54,34.56,34.54,34.55,5800.0,28.4293,28.4458,28.4293,28.4375,5800.0
2005-06-14 12:05:00,34.55,34.55,34.54,34.55,6000.0,28.4375,28.4375,28.4293,28.4375,6000.0
2005-06-14 12:10:00,34.55,34.56,34.55,34.55,28000.0,28.4375,28.4458,28.4375,28.4375,28000.0
2005-06-14 12:15:00,34.55,34.56,34.55,34.56,4800.0,28.4375,28.4458,28.4375,28.4458,4800.0
2005-06-14 12:20:00,34.56,34.56,34.55,34.55,6500.0,28.4458,28.4458,28.4375,28.4375,6500.0
2005-06-14 12:25:00,34.55,34.62,34.55,34.62,10600.0,28.4375,28.4951,28.4375,28.4951,10600.0
2005-06-14 12:30:00,34.62,34.65,34.61,34.65,11400.0,28.4951,28.5198,28.4869,28.5198,11400.0
2005-06-14 12:35:00,34.65,34.66,34.59,34.6,18900.0,28.5198,28.5281,28.4705,28.4787,18900.0
2005-06-14 12:40:00,34.6,34.61,34.59,34.59,32500.0,28.4787,28.4869,28.4705,28.4705,32500.0
2005-06-14 12:45:00,34.6,34.65,34.59,34.65,50700.0,28.4787,28.5198,28.4705,28.5198,50700.0
2005-06-14 12:50:00,34.65,34.69,34.65,34.68,6800.0,28.5198,28.5528,28.5198,28.5445,6800.0
2005-06-14 12:55:00,34.69,34.69,34.68,34.68,2200.0,28.5528,28.5528,28.5445,28.5445,2200.0
2005-06-14 13:00:00,34.69,34.69,34.67,34.68,5100.0,28.5528,28.5528,28.5363,28.5445,5100.0
2005-06-14 13:05:00,34.69,34.69,34.67,34.68,4600.0,28.5528,28.5528,28.5363,28.5445,4600.0
2005-06-14 13:10:00,34.67,34.71,34.67,34.69,24000.0,28.5363,28.5692,28.5363,28.5528,24000.0
2005-06-14 13:15:00,34.69,34.69,34.68,34.69,8400.0,28.5528,28.5528,28.5445,28.5528,8400.0
2005-06-14 13:20:00,34.69,34.7,34.69,34.7,9000.0,28.5528,28.561,28.5528,28.561,9000.0
2005-06-14 13:25:00,34.7,34.72,34.7,34.72,6600.0,28.561,28.5775,28.561,28.5775,6600.0
2005-06-14 13:30:00,34.72,34.74,34.72,34.74,4000.0,28.5775,28.5939,28.5775,28.5939,4000.0
2005-06-14 13:35:00,34.74,34.74,34.73,34.74,6300.0,28.5939,28.5939,28.5857,28.5939,6300.0
2005-06-14 13:40:00,34.73,34.77,34.73,34.77,15600.0,28.5857,28.6186,28.5857,28.6186,15600.0
2005-06-14 13:45:00,34.78,34.84,34.78,34.83,12800.0,28.6268,28.6762,28.6268,28.668,12800.0
2005-06-14 13:50:00,34.83,34.86,34.83,34.86,21800.0,28.668,28.6927,28.668,28.6927,21800.0
2005-06-14 13:55:00,34.86,34.94,34.85,34.93,12600.0,28.6927,28.7585,28.6845,28.7503,12600.0
2005-06-14 14:00:00,34.94,34.95,34.93,34.94,9500.0,28.7585,28.7668,28.7503,28.7585,9500.0
2005-06-14 14:05:00,34.93,34.93,34.9,34.91,8100.0,28.7503,28.7503,28.7256,28.7338,8100.0
2005-06-14 14:10:00,34.91,34.91,34.86,34.89,8400.0,28.7338,28.7338,28.6927,28.7174,8400.0
2005-06-14 14:15:00,34.9,34.91,34.88,34.9,8500.0,28.7256,28.7338,28.7092,28.7256,8500.0
2005-06-14 14:20:00,34.9,34.93,34.85,34.88,18000.0,28.7256,28.7503,28.6845,28.7092,18000.0
2005-06-14 14:25:00,34.88,34.89,34.8,34.81,9900.0,28.7092,28.7174,28.6433,28.6515,9900.0
2005-06-14 14:30:00,34.83,34.83,34.8,34.82,7700.0,28.668,28.668,28.6433,28.6598,7700.0
2005-06-14 14:35:00,34.81,34.83,34.79,34.83,12400.0,28.6515,28.668,28.6351,28.668,12400.0
2005-06-14 14:40:00,34.84,34.86,34.84,34.85,4600.0,28.6762,28.6927,28.6762,28.6845,4600.0
2005-06-14 14:45:00,34.84,34.85,34.79,34.79,21300.0,28.6762,28.6845,28.6351,28.6351,21300.0
2005-06-14 14:50:00,34.8,34.8,34.75,34.75,6600.0,28.6433,28.6433,28.6022,28.6022,6600.0
2005-06-14 14:55:00,34.76,34.77,34.75,34.77,3700.0,28.6104,28.6186,28.6022,28.6186,3700.0
2005-06-14 15:00:00,34.8,34.8,34.75,34.78,12500.0,28.6433,28.6433,28.6022,28.6268,12500.0
2005-06-14 15:05:00,34.77,34.85,34.77,34.83,16300.0,28.6186,28.6845,28.6186,28.668,16300.0
2005-06-14 15:10:00,34.83,34.83,34.77,34.8,8800.0,28.668,28.668,28.6186,28.6433,8800.0
2005-06-14 15:15:00,34.8,34.82,34.8,34.8,7800.0,28.6433,28.6598,28.6433,28.6433,7800.0
2005-06-14 15:20:00,34.8,34.83,34.8,34.83,8400.0,28.6433,28.668,28.6433,28.668,8400.0
2005-06-14 15:25:00,34.83,34.84,34.82,34.82,9600.0,28.668,28.6762,28.6598,28.6598,9600.0
2005-06-14 15:30:00,34.82,34.82,34.79,34.79,26100.0,28.6598,28.6598,28.6351,28.6351,26100.0
2005-06-14 15:35:00,34.8,34.81,34.79,34.79,8400.0,28.6433,28.6515,28.6351,28.6351,8400.0
2005-06-14 15:40:00,34.78,34.78,34.73,34.73,12300.0,28.6268,28.6268,28.5857,28.5857,12300.0
2005-06-14 15:45:00,34.72,34.79,34.72,34.75,43600.0,28.5775,28.6351,28.5775,28.6022,43600.0
2005-06-14 15:50:00,34.75,34.79,34.75,34.75,48500.0,28.6022,28.6351,28.6022,28.6022,48500.0
2005-06-14 15:55:00,34.75,34.76,34.64,34.73,33500.0,28.6022,28.6104,28.5116,28.5857,33500.0
2005-06-15 09:30:00,34.95,34.96,34.9,34.95,14300.0,28.7668,28.775,28.7256,28.7668,14300.0
2005-06-15 09:35:00,34.94,34.97,34.93,34.96,4000.0,28.7585,28.7832,28.7503,28.775,4000.0
2005-06-15 09:40:00,34.95,34.95,34.92,34.92,3200.0,28.7668,28.7668,28.7421,28.7421,3200.0
2005-06-15 09:45:00,34.94,34.94,34.88,34.88,36900.0,28.7585,28.7585,28.7092,28.7092,36900.0
2005-06-15 09:50:00,34.88,34.88,34.85,34.86,3700.0,28.7092,28.7092,28.6845,28.6927,3700.0
2005-06-15 09:55:00,34.86,34.87,34.84,34.86,203200.0,28.6927,28.7009,28.6762,28.6927,203200.0
2005-06-15 10:00:00,34.85,34.88,34.83,34.88,5500.0,28.6845,28.7092,28.668,28.7092,5500.0
2005-06-15 10:05:00,34.88,34.88,34.82,34.84,5300.0,28.7092,28.7092,28.6598,28.6762,5300.0
2005-06-15 10:10:00,34.84,34.89,34.82,34.87,2700.0,28.6762,28.7174,28.6598,28.7009,2700.0
2005-06-15 10:15:00,34.87,34.89,34.87,34.89,2600.0,28.7009,28.7174,28.7009,28.7174,2600.0
2005-06-15 10:20:00,34.9,34.93,34.9,34.93,5100.0,28.7256,28.7503,28.7256,28.7503,5100.0
2005-06-15 10:25:00,34.92,34.93,34.81,34.81,3900.0,28.7421,28.7503,28.6515,28.6515,3900.0
2005-06-15 10:30:00,34.81,34.84,34.77,34.77,6000.0,28.6515,28.6762,28.6186,28.6186,6000.0
2005-06-15 10:35:00,34.75,34.8,34.75,34.8,3200.0,28.6022,28.6433,28.6022,28.6433,3200.0
2005-06-15 10:40:00,34.8,34.82,34.79,34.81,3600.0,28.6433,28.6598,28.6351,28.6515,3600.0
2005-06-15 10:45:00,34.81,34.82,34.76,34.79,4500.0,28.6515,28.6598,28.6104,28.6351,4500.0
2005-06-15 10:50:00,34.79,34.8,34.77,34.78,5400.0,28.6351,28.6433,28.6186,28.6268,5400.0
2005-06-15 10:55:00,34.79,34.81,34.78,34.8,7400.0,28.6351,28.6515,28.6268,28.6433,7400.0
2005-06-15 11:00:00,34.79,34.81,34.79,34.8,4700.0,28.6351,28.6515,28.6351,28.6433,4700.0
2005-06-15 11:05:00,34.81,34.87,34.81,34.87,6700.0,28.6515,28.7009,28.6515,28.7009,6700.0
2005-06-15 11:10:00,34.91,34.91,34.86,34.86,3400.0,28.7338,28.7338,28.6927,28.6927,3400.0
2005-06-15 11:15:00,34.86,34.86,34.75,34.75,104600.0,28.6927,28.6927,28.6022,28.6022,104600.0
2005-06-15 11:20:00,34.75,34.8,34.75,34.79,16200.0,28.6022,28.6433,28.6022,28.6351,16200.0
2005-06-15 11:25:00,34.8,34.83,34.8,34.83,2100.0,28.6433,28.668,28.6433,28.668,2100.0
2005-06-15 11:30:00,34.81,34.85,34.81,34.84,1600.0,28.6515,28.6845,28.6515,28.6762,1600.0
2005-06-15 11:35:00,34.82,34.83,34.82,34.83,1600.0,28.6598,28.668,28.6598,28.668,1600.0
2005-06-15 11:40:00,34.83,34.85,34.82,34.85,2100.0,28.668,28.6845,28.6598,28.6845,2100.0
2005-06-15 11:45:00,34.85,34.85,34.78,34.78,2900.0,28.6845,28.6845,28.6268,28.6268,2900.0
2005-06-15 11:50:00,34.77,34.78,34.74,34.77,1600.0,28.6186,28.6268,28.5939,28.6186,1600.0
2005-06-15 11:55:00,34.76,34.76,34.75,34.76,2800.0,28.6104,28.6104,28.6022,28.6104,2800.0
2005-06-15 12:00:00,34.77,34.78,34.77,34.77,1200.0,28.6186,28.6268,28.6186,28.6186,1200.0
2005-06-15 12:05:00,34.77,34.77,34.76,34.76,1600.0,28.6186,28.6186,28.6104,28.6104,1600.0
2005-06-15 12:10:00,34.77,34.82,34.76,34.8,1700.0,28.6186,28.6598,28.6104,28.6433,1700.0
2005-06-15 12:15:00,34.82,34.82,34.81,34.81,1100.0,28.6598,28.6598,28.6515,28.6515,1100.0
2005-06-15 12:20:00,34.81,34.81,34.79,34.81,2100.0,28.6515,28.6515,28.6351,28.6515,2100.0
2005-06-15 12:25:00,34.83,34.83,34.8,34.8,5200.0,28.668,28.668,28.6433,28.6433,5200.0
2005-06-15 12:30:00,34.8,34.85,34.8,34.82,4600.0,28.6433,28.6845,28.6433,28.6598,4600.0
2005-06-15 12:35:00,34.85,34.88,34.85,34.88,900.0,28.6845,28.7092,28.6845,28.7092,900.0
2005-06-15 12:40:00,34.88,34.88,34.85,34.85,1300.0,28.7092,28.7092,28.6845,28.6845,1300.0
2005-06-15 12:45:00,34.84,34.85,34.83,34.83,2200.0,28.6762,28.6845,28.668,28.668,2200.0
2005-06-15 12:50:00,34.83,34.86,34.82,34.85,3600.0,28.668,28.6927,28.6598,28.6845,3600.0
2005-06-15 12:55:00,34.86,34.87,34.85,34.86,3000.0,28.6927,28.7009,28.6845,28.6927,3000.0
2005-06-15 13:00:00,34.86,34.87,34.86,34.87,3200.0,28.6927,28.7009,28.6927,28.7009,3200.0
2005-06-15 13:05:00,34.86,34.87,34.85,34.86,6800.0,28.6927,28.7009,28.6845,28.6927,6800.0
2005-06-15 13:10:00,34.85,34.87,34.84,34.85,2800.0,28.6845,28.7009,28.6762,28.6845,2800.0
2005-06-15 13:15:00,34.86,34.87,34.85,34.86,3500.0,28.6927,28.7009,28.6845,28.6927,3500.0
2005-06-15 13:20:00,34.86,34.87,34.82,34.82,4800.0,28.6927,28.7009,28.6598,28.6598,4800.0
2005-06-15 13:25:00,34.81,34.87,34.81,34.84,4400.0,28.6515,28.7009,28.6515,28.6762,4400.0
2005-06-15 13:30:00,34.85,34.85,34.83,34.84,5700.0,28.6845,28.6845,28.668,28.6762,5700.0
2005-06-15 13:35:00,34.85,34.86,34.84,34.85,4700.0,28.6845,28.6927,28.6762,28.6845,4700.0
2005-06-15 13:40:00,34.85,34.85,34.83,34.84,4500.0,28.6845,28.6845,28.668,28.6762,4500.0
2005-06-15 13:45:00,34.85,34.86,34.84,34.86,3800.0,28.6845,28.6927,28.6762,28.6927,3800.0
2005-06-15 13:50:00,34.86,34.86,34.84,34.85,5300.0,28.6927,28.6927,28.6762,28.6845,5300.0
2005-06-15 13:55:00,34.86,34.89,34.86,34.89,32600.0,28.6927,28.7174,28.6927,28.7174,32600.0
2005-06-15 14:00:00,34.89,34.9,34.84,34.86,12000.0,28.7174,28.7256,28.6762,28.6927,12000.0
2005-06-15 14:05:00,34.86,34.88,34.86,34.88,2300.0,28.6927,28.7092,28.6927,28.7092,2300.0
2005-06-15 14:10:00,34.87,34.9,34.87,34.89,5100.0,28.7009,28.7256,28.7009,28.7174,5100.0
2005-06-15 14:15:00,34.89,34.89,34.87,34.89,4500.0,28.7174,28.7174,28.7009,28.7174,4500.0
2005-06-15 14:20:00,34.89,34.9,34.87,34.89,10800.0,28.7174,28.7256,28.7009,28.7174,10800.0
2005-06-15 14:25:00,34.88,34.88,34.84,34.88,8400.0,28.7092,28.7092,28.6762,28.7092,8400.0
2005-06-15 14:30:00,34.87,34.88,34.87,34.88,13500.0,28.7009,28.7092,28.7009,28.7092,13500.0
2005-06-15 14:35:00,34.88,34.9,34.86,34.87,22700.0,28.7092,28.7256,28.6927,28.7009,22700.0
2005-06-15 14:40:00,34.87,34.89,34.85,34.89,86900.0,28.7009,28.7174,28.6845,28.7174,86900.0
2005-06-15 14:45:00,34.89,34.93,34.89,34.93,111000.0,28.7174,28.7503,28.7174,28.7503,111000.0
2005-06-15 14:50:00,34.92,34.94,34.91,34.91,18200.0,28.7421,28.7585,28.7338,28.7338,18200.0
2005-06-15 14:55:00,34.91,34.91,34.9,34.91,2200.0,28.7338,28.7338,28.7256,28.7338,2200.0
2005-06-15 15:00:00,34.9,34.91,34.84,34.84,39100.0,28.7256,28.7338,28.6762,28.6762,39100.0
2005-06-15 15:05:00,34.82,34.87,34.82,34.85,14000.0,28.6598,28.7009,28.6598,28.6845,14000.0
2005-06-15 15:10:00,34.84,34.86,34.84,34.85,17300.0,28.6762,28.6927,28.6762,28.6845,17300.0
2005-06-15 15:15:00,34.85,34.86,34.85,34.85,13100.0,28.6845,28.6927,28.6845,28.6845,13100.0
2005-06-15 15:20:00,34.85,34.86,34.84,34.84,27600.0,28.6845,28.6927,28.6762,28.6762,27600.0
2005-06-15 15:25:00,34.84,34.86,34.84,34.86,8900.0,28.6762,28.6927,28.6762,28.6927,8900.0
2005-06-15 15:30:00,34.85,34.89,34.84,34.89,23200.0,28.6845,28.7174,28.6762,28.7174,23200.0
2005-06-15 15:35:00,34.9,34.9,34.85,34.85,17300.0,28.7256,28.7256,28.6845,28.6845,17300.0
2005-06-15 15:40:00,34.86,34.86,34.83,34.85,17200.0,28.6927,28.6927,28.668,28.6845,17200.0
2005-06-15 15:45:00,34.86,34.86,34.83,34.86,16300.0,28.6927,28.6927,28.668,28.6927,16300.0
2005-06-15 15:50:00,34.86,34.87,34.85,34.86,17300.0,28.6927,28.7009,28.6845,28.6927,17300.0
2005-06-15 15:55:00,34.86,34.89,34.85,34.86,28800.0,28.6927,28.7174,28.6845,28.6927,28800.0
2005-06-16 09:30:00,34.88,35.05,34.8,35.02,29200.0,28.7092,28.8491,28.6433,28.8244,29200.0
2005-06-16 09:35:00,35.0,35.03,34.89,34.89,19900.0,28.8079,28.8326,28.7174,28.7174,19900.0
2005-06-16 09:40:00,34.9,35.05,34.9,34.95,21600.0,28.7256,28.8491,28.7256,28.7668,21600.0
2005-06-16 09:45:00,34.95,34.95,34.83,34.88,7200.0,28.7668,28.7668,28.668,28.7092,7200.0
2005-06-16 09:50:00,34.86,34.87,34.79,34.85,9700.0,28.6927,28.7009,28.6351,28.6845,9700.0
2005-06-16 09:55:00,34.8,34.93,34.8,34.88,6400.0,28.6433,28.7503,28.6433,28.7092,6400.0
2005-06-16 10:00:00,34.89,34.99,34.89,34.96,50700.0,28.7174,28.7997,28.7174,28.775,50700.0
2005-06-16 10:05:00,34.96,35.0,34.96,34.99,13500.0,28.775,28.8079,28.775,28.7997,13500.0
2005-06-16 10:10:00,35.0,35.02,34.98,35.02,37600.0,28.8079,28.8244,28.7915,28.8244,37600.0
2005-06-16 10:15:00,35.02,35.05,35.02,35.04,4400.0,28.8244,28.8491,28.8244,28.8408,4400.0
2005-06-16 10:20:00,35.05,35.07,35.02,35.02,14300.0,28.8491,28.8655,28.8244,28.8244,14300.0
2005-06-16 10:25:00,35.0,35.0,34.91,34.91,5400.0,28.8079,28.8079,28.7338,28.7338,5400.0
2005-06-16 10:30:00,34.91,34.95,34.9,34.92,2900.0,28.7338,28.7668,28.7256,28.7421,2900.0
2005-06-16 10:35:00,34.93,35.01,34.93,35.01,3100.0,28.7503,28.8162,28.7503,28.8162,3100.0
2005-06-16 10:40:00,35.05,35.08,35.05,35.08,5100.0,28.8491,28.8738,28.8491,28.8738,5100.0
2005-06-16 10:45:00,35.08,35.08,35.05,35.05,3200.0,28.8738,28.8738,28.8491,28.8491,3200.0
2005-06-16 10:50:00,35.01,35.05,34.99,34.99,3500.0,28.8162,28.8491,28.7997,28.7997,3500.0
2005-06-16 10:55:00,35.02,35.04,35.01,35.03,4000.0,28.8244,28.8408,28.8162,28.8326,4000.0
2005-06-16 11:00:00,35.03,35.03,34.99,35.01,3100.0,28.8326,28.8326,28.7997,28.8162,3100.0
2005-06-16 11:05:00,35.02,35.02,34.99,35.0,12400.0,28.8244,28.8244,28.7997,28.8079,12400.0
2005-06-16 11:10:00,35.0,35.01,34.99,35.0,2800.0,28.8079,28.8162,28.7997,28.8079,2800.0
2005-06-16 11:15:00,34.99,35.01,34.99,34.99,2900.0,28.7997,28.8162,28.7997,28.7997,2900.0
2005-06-16 11:20:00,34.98,35.0,34.98,34.98,3000.0,28.7915,28.8079,28.7915,28.7915,3000.0
2005-06-16 11:25:00,34.99,35.0,34.91,34.98,16800.0,28.7997,28.8079,28.7338,28.7915,16800.0
2005-06-16 11:30:00,34.96,34.99,34.95,34.99,3200.0,28.775,28.7997,28.7668,28.7997,3200.0
2005-06-16 11:35:00,34.99,35.05,34.99,35.03,5900.0,28.7997,28.8491,28.7997,28.8326,5900.0
2005-06-16 11:40:00,35.05,35.05,34.98,34.99,3300.0,28.8491,28.8491,28.7915,28.7997,3300.0
2005-06-16 11:45:00,34.99,35.01,34.99,35.01,4400.0,28.7997,28.8162,28.7997,28.8162,4400.0
2005-06-16 11:50:00,35.02,35.04,35.02,35.03,3100.0,28.8244,28.8408,28.8244,28.8326,3100.0
2005-06-16 11:55:00,35.04,35.05,35.03,35.05,1500.0,28.8408,28.8491,28.8326,28.8491,1500.0
2005-06-16 12:00:00,35.04,35.05,35.03,35.04,3600.0,28.8408,28.8491,28.8326,28.8408,3600.0
2005-06-16 12:05:00,35.04,35.04,34.97,34.97,32700.0,28.8408,28.8408,28.7832,28.7832,32700.0
2005-06-16 12:10:00,34.99,34.99,34.93,34.96,6500.0,28.7997,28.7997,28.7503,28.775,6500.0
2005-06-16 12:15:00,34.98,35.0,34.97,34.98,2400.0,28.7915,28.8079,28.7832,28.7915,2400.0
2005-06-16 12:20:00,35.0,35.02,34.98,34.99,15600.0,28.8079,28.8244,28.7915,28.7997,15600.0
2005-06-16 12:25:00,34.98,34.99,34.98,34.99,2200.0,28.7915,28.7997,28.7915,28.7997,2200.0
2005-06-16 12:30:00,34.99,35.0,34.97,34.99,2700.0,28.7997,28.8079,28.7832,28.7997,2700.0
2005-06-16 12:35:00,34.99,35.0,34.99,35.0,6100.0,28.7997,28.8079,28.7997,28.8079,6100.0
2005-06-16 12:40:00,35.0,35.01,34.99,35.0,28200.0,28.8079,28.8162,28.7997,28.8079,28200.0
2005-06-16 12:45:00,35.0,35.01,34.99,35.0,14000.0,28.8079,28.8162,28.7997,28.8079,14000.0
2005-06-16 12:50:00,35.0,35.01,34.96,35.0,10600.0,28.8079,28.8162,28.775,28.8079,10600.0
2005-06-16 12:55:00,35.01,35.01,34.98,34.98,5900.0,28.8162,28.8162,28.7915,28.7915,5900.0
2005-06-16 13:00:00,34.99,35.01,34.98,35.0,3200.0,28.7997,28.8162,28.7915,28.8079,3200.0
2005-06-16 13:05:00,35.0,35.01,34.99,35.0,4500.0,28.8079,28.8162,28.7997,28.8079,4500.0
2005-06-16 13:10:00,34.99,35.01,34.98,35.0,4800.0,28.7997,28.8162,28.7915,28.8079,4800.0
2005-06-16 13:15:00,35.0,35.01,35.0,35.0,7400.0,28.8079,28.8162,28.8079,28.8079,7400.0
2005-06-16 13:20:00,35.0,35.01,34.99,35.0,4800.0,28.8079,28.8162,28.7997,28.8079,4800.0
2005-06-16 13:25:00,34.99,35.0,34.98,35.0,3100.0,28.7997,28.8079,28.7915,28.8079,3100.0
2005-06-16 13:30:00,34.99,35.01,34.99,35.01,17200.0,28.7997,28.8162,28.7997,28.8162,17200.0
2005-06-16 13:35:00,34.99,35.01,34.99,35.0,3900.0,28.7997,28.8162,28.7997,28.8079,3900.0
2005-06-16 13:40:00,35.0,35.01,35.0,35.01,1500.0,28.8079,28.8162,28.8079,28.8162,1500.0
2005-06-16 13:45:00,35.0,35.01,34.99,34.99,6800.0,28.8079,28.8162,28.7997,28.7997,6800.0
2005-06-16 13:50:00,34.99,35.0,34.98,34.98,8900.0,28.7997,28.8079,28.7915,28.7915,8900.0
2005-06-16 13:55:00,34.99,35.01,34.99,35.0,57500.0,28.7997,28.8162,28.7997,28.8079,57500.0
2005-06-16 14:00:00,35.0,35.01,34.99,35.01,5800.0,28.8079,28.8162,28.7997,28.8162,5800.0
2005-06-16 14:05:00,35.0,35.01,34.99,34.99,9100.0,28.8079,28.8162,28.7997,28.7997,9100.0
2005-06-16 14:10:00,34.99,34.99,34.95,34.96,4100.0,28.7997,28.7997,28.7668,28.775,4100.0
2005-06-16 14:15:00,34.95,34.98,34.95,34.98,2300.0,28.7668,28.7915,28.7668,28.7915,2300.0
2005-06-16 14:20:00,34.98,35.0,34.98,34.99,5400.0,28.7915,28.8079,28.7915,28.7997,5400.0
2005-06-16 14:25:00,34.99,35.0,34.98,34.99,4600.0,28.7997,28.8079,28.7915,28.7997,4600.0
2005-06-16 14:30:00,34.99,35.01,34.99,35.01,15900.0,28.7997,28.8162,28.7997,28.8162,15900.0
2005-06-16 14:35:00,35.02,35.05,35.01,35.01,3900.0,28.8244,28.8491,28.8162,28.8162,3900.0
2005-06-16 14:40:00,35.01,35.05,35.01,35.05,5100.0,28.8162,28.8491,28.8162,28.8491,5100.0
2005-06-16 14:45:00,35.06,35.06,35.04,35.04,4100.0,28.8573,28.8573,28.8408,28.8408,4100.0
2005-06-16 14:50:00,35.04,35.05,35.03,35.05,1600.0,28.8408,28.8491,28.8326,28.8491,1600.0
2005-06-16 14:55:00,35.05,35.07,35.0,35.0,45600.0,28.8491,28.8655,28.8079,28.8079,45600.0
2005-06-16 15:00:00,35.0,35.01,34.98,35.0,22800.0,28.8079,28.8162,28.7915,28.8079,22800.0
2005-06-16 15:05:00,35.0,35.01,34.99,35.0,16400.0,28.8079,28.8162,28.7997,28.8079,16400.0
2005-06-16 15:10:00,35.01,35.01,34.98,34.99,37300.0,28.8162,28.8162,28.7915,28.7997,37300.0
2005-06-16 15:15:00,34.99,34.99,34.98,34.99,13700.0,28.7997,28.7997,28.7915,28.7997,13700.0
2005-06-16 15:20:00,34.98,35.0,34.98,34.99,5800.0,28.7915,28.8079,28.7915,28.7997,5800.0
2005-06-16 15:25:00,34.99,35.01,34.99,34.99,63600.0,28.7997,28.8162,28.7997,28.7997,63600.0
2005-06-16 15:30:00,34.99,35.01,34.99,35.01,25000.0,28.7997,28.8162,28.7997,28.8162,25000.0
2005-06-16 15:35:00,35.0,35.04,35.0,35.02,5500.0,28.8079,28.8408,28.8079,28.8244,5500.0
2005-06-16 15:40:00,35.04,35.05,34.99,35.0,17700.0,28.8408,28.8491,28.7997,28.8079,17700.0
2005-06-16 15:45:00,35.0,35.01,34.98,34.99,12500.0,28.8079,28.8162,28.7915,28.7997,12500.0
2005-06-16 15:50:00,34.99,35.01,34.98,34.98,16300.0,28.7997,28.8162,28.7915,28.7915,16300.0
2005-06-16 15:55:00,34.98,34.99,34.96,34.98,10700.0,28.7915,28.7997,28.775,28.7915,10700.0
2005-06-17 09:30:00,35.31,35.31,35.0,35.1,157000.0,29.0631,29.0631,28.8079,28.8902,157000.0
2005-06-17 09:35:00,35.16,35.22,35.13,35.19,7900.0,28.9396,28.989,28.9149,28.9643,7900.0
2005-06-17 09:40:00,35.17,35.19,35.11,35.19,6700.0,28.9478,28.9643,28.8985,28.9643,6700.0
2005-06-17 09:45:00,35.18,35.21,35.05,35.08,16900.0,28.9561,28.9808,28.8491,28.8738,16900.0
2005-06-17 09:50:00,35.08,35.18,35.08,35.11,8500.0,28.8738,28.9561,28.8738,28.8985,8500.0
2005-06-17 09:55:00,35.16,35.16,35.06,35.06,2100.0,28.9396,28.9396,28.8573,28.8573,2100.0
2005-06-17 10:00:00,35.11,35.17,35.1,35.14,7800.0,28.8985,28.9478,28.8902,28.9232,7800.0
2005-06-17 10:05:00,35.15,35.18,35.11,35.18,12100.0,28.9314,28.9561,28.8985,28.9561,12100.0
2005-06-17 10:10:00,35.2,35.28,35.15,35.26,32300.0,28.9725,29.0384,28.9314,29.0219,32300.0
2005-06-17 10:15:00,35.28,35.28,35.18,35.2,6200.0,29.0384,29.0384,28.9561,28.9725,6200.0
2005-06-17 10:20:00,35.21,35.27,35.21,35.27,30200.0,28.9808,29.0302,28.9808,29.0302,30200.0
2005-06-17 10:25:00,35.27,35.27,35.24,35.24,1100.0,29.0302,29.0302,29.0055,29.0055,1100.0
2005-06-17 10:30:00,35.26,35.28,35.24,35.26,3500.0,29.0219,29.0384,29.0055,29.0219,3500.0
2005-06-17 10:35:00,35.28,35.3,35.25,35.25,5300.0,29.0384,29.0548,29.0137,29.0137,5300.0
2005-06-17 10:40:00,35.24,35.24,35.19,35.21,2700.0,29.0055,29.0055,28.9643,28.9808,2700.0
2005-06-17 10:45:00,35.2,35.2,35.14,35.16,3700.0,28.9725,28.9725,28.9232,28.9396,3700.0
2005-06-17 10:50:00,35.16,35.19,35.15,35.17,1500.0,28.9396,28.9643,28.9314,28.9478,1500.0
2005-06-17 10:55:00,35.17,35.19,35.15,35.18,3200.0,28.9478,28.9643,28.9314,28.9561,3200.0
2005-06-17 11:00:00,35.18,35.2,35.17,35.19,3200.0,28.9561,28.9725,28.9478,28.9643,3200.0
2005-06-17 11:05:00,35.17,35.19,35.16,35.18,4400.0,28.9478,28.9643,28.9396,28.9561,4400.0
2005-06-17 11:10:00,35.16,35.18,35.16,35.16,5600.0,28.9396,28.9561,28.9396,28.9396,5600.0
2005-06-17 11:15:00,35.15,35.18,35.15,35.17,2300.0,28.9314,28.9561,28.9314,28.9478,2300.0
2005-06-17 11:20:00,35.17,35.17,35.15,35.15,7900.0,28.9478,28.9478,28.9314,28.9314,7900.0
2005-06-17 11:25:00,35.15,35.2,35.15,35.2,2100.0,28.9314,28.9725,28.9314,28.9725,2100.0
2005-06-17 11:30:00,35.19,35.22,35.18,35.21,3100.0,28.9643,28.989,28.9561,28.9808,3100.0
2005-06-17 11:35:00,35.2,35.25,35.2,35.25,3200.0,28.9725,29.0137,28.9725,29.0137,3200.0
2005-06-17 11:40:00,35.24,35.24,35.21,35.24,1900.0,29.0055,29.0055,28.9808,29.0055,1900.0
2005-06-17 11:45:00,35.24,35.24,35.2,35.2,5300.0,29.0055,29.0055,28.9725,28.9725,5300.0
2005-06-17 11:50:00,35.2,35.23,35.2,35.22,1900.0,28.9725,28.9972,28.9725,28.989,1900.0
2005-06-17 11:55:00,35.25,35.25,35.2,35.24,13400.0,29.0137,29.0137,28.9725,29.0055,13400.0
2005-06-17 12:00:00,35.23,35.25,35.22,35.22,7500.0,28.9972,29.0137,28.989,28.989,7500.0
2005-06-17 12:05:00,35.21,35.21,35.19,35.19,6700.0,28.9808,28.9808,28.9643,28.9643,6700.0
2005-06-17 12:10:00,35.19,35.21,35.19,35.2,1100.0,28.9643,28.9808,28.9643,28.9725,1100.0
2005-06-17 12:15:00,35.2,35.2,35.17,35.17,3900.0,28.9725,28.9725,28.9478,28.9478,3900.0
2005-06-17 12:20:00,35.2,35.21,35.18,35.2,2200.0,28.9725,28.9808,28.9561,28.9725,2200.0
2005-06-17 12:25:00,35.2,35.21,35.17,35.17,2400.0,28.9725,28.9808,28.9478,28.9478,2400.0
2005-06-17 12:30:00,35.18,35.25,35.17,35.23,5100.0,28.9561,29.0137,28.9478,28.9972,5100.0
2005-06-17 12:35:00,35.23,35.23,35.22,35.23,3800.0,28.9972,28.9972,28.989,28.9972,3800.0
2005-06-17 12:40:00,35.24,35.27,35.22,35.27,5000.0,29.0055,29.0302,28.989,29.0302,5000.0
2005-06-17 12:45:00,35.27,35.27,35.23,35.24,4800.0,29.0302,29.0302,28.9972,29.0055,4800.0
2005-06-17 12:50:00,35.24,35.24,35.22,35.22,27900.0,29.0055,29.0055,28.989,28.989,27900.0
2005-06-17 12:55:00,35.22,35.22,35.22,35.22,300.0,28.989,28.989,28.989,28.989,300.0
2005-06-17 13:00:00,35.21,35.22,35.18,35.19,4800.0,28.9808,28.989,28.9561,28.9643,4800.0
2005-06-17 13:05:00,35.19,35.2,35.18,35.19,1700.0,28.9643,28.9725,28.9561,28.9643,1700.0
2005-06-17 13:10:00,35.2,35.29,35.19,35.27,6200.0,28.9725,29.0466,28.9643,29.0302,6200.0
2005-06-17 13:15:00,35.27,35.27,35.2,35.2,4400.0,29.0302,29.0302,28.9725,28.9725,4400.0
2005-06-17 13:20:00,35.24,35.24,35.21,35.21,3900.0,29.0055,29.0055,28.9808,28.9808,3900.0
2005-06-17 13:25:00,35.21,35.24,35.21,35.24,2000.0,28.9808,29.0055,28.9808,29.0055,2000.0
2005-06-17 13:30:00,35.23,35.24,35.23,35.24,4700.0,28.9972,29.0055,28.9972,29.0055,4700.0
2005-06-17 13:35:00,35.24,35.25,35.23,35.25,5100.0,29.0055,29.0137,28.9972,29.0137,5100.0
2005-06-17 13:40:00,35.25,35.27,35.24,35.26,5500.0,29.0137,29.0302,29.0055,29.0219,5500.0
2005-06-17 13:45:00,35.28,35.29,35.26,35.29,2400.0,29.0384,29.0466,29.0219,29.0466,2400.0
2005-06-17 13:50:00,35.3,35.36,35.3,35.36,6300.0,29.0548,29.1042,29.0548,29.1042,6300.0
2005-06-17 13:55:00,35.36,35.4,35.36,35.37,4900.0,29.1042,29.1372,29.1042,29.1125,4900.0
2005-06-17 14:00:00,35.37,35.37,35.3,35.31,6100.0,29.1125,29.1125,29.0548,29.0631,6100.0
2005-06-17 14:05:00,35.31,35.37,35.3,35.37,5200.0,29.0631,29.1125,29.0548,29.1125,5200.0
2005-06-17 14:10:00,35.37,35.42,35.37,35.41,4300.0,29.1125,29.1536,29.1125,29.1454,4300.0
2005-06-17 14:15:00,35.4,35.43,35.4,35.43,2800.0,29.1372,29.1618,29.1372,29.1618,2800.0
2005-06-17 14:20:00,35.43,35.44,35.42,35.42,5800.0,29.1618,29.1701,29.1536,29.1536,5800.0
2005-06-17 14:25:00,35.42,35.45,35.42,35.42,5000.0,29.1536,29.1783,29.1536,29.1536,5000.0
2005-06-17 14:30:00,35.42,35.43,35.41,35.42,3000.0,29.1536,29.1618,29.1454,29.1536,3000.0
2005-06-17 14:35:00,35.42,35.43,35.38,35.4,6500.0,29.1536,29.1618,29.1207,29.1372,6500.0
2005-06-17 14:40:00,35.41,35.43,35.41,35.42,4100.0,29.1454,29.1618,29.1454,29.1536,4100.0
2005-06-17 14:45:00,35.42,35.43,35.4,35.43,2300.0,29.1536,29.1618,29.1372,29.1618,2300.0
2005-06-17 14:50:00,35.43,35.43,35.39,35.39,6200.0,29.1618,29.1618,29.1289,29.1289,6200.0
2005-06-17 14:55:00,35.38,35.38,35.31,35.34,13000.0,29.1207,29.1207,29.0631,29.0878,13000.0
2005-06-17 15:00:00,35.33,35.37,35.32,35.35,10000.0,29.0795,29.1125,29.0713,29.096,10000.0
2005-06-17 15:05:00,35.35,35.35,35.33,35.35,8100.0,29.096,29.096,29.0795,29.096,8100.0
2005-06-17 15:10:00,35.35,35.35,35.3,35.32,11000.0,29.096,29.096,29.0548,29.0713,11000.0
2005-06-17 15:15:00,35.3,35.32,35.27,35.28,10300.0,29.0548,29.0713,29.0302,29.0384,10300.0
2005-06-17 15:20:00,35.31,35.34,35.27,35.27,11900.0,29.0631,29.0878,29.0302,29.0302,11900.0
2005-06-17 15:25:00,35.26,35.28,35.25,35.25,5200.0,29.0219,29.0384,29.0137,29.0137,5200.0
2005-06-17 15:30:00,35.26,35.32,35.25,35.27,14300.0,29.0219,29.0713,29.0137,29.0302,14300.0
2005-06-17 15:35:00,35.27,35.29,35.24,35.27,9200.0,29.0302,29.0466,29.0055,29.0302,9200.0
2005-06-17 15:40:00,35.27,35.33,35.27,35.33,14900.0,29.0302,29.0795,29.0302,29.0795,14900.0
2005-06-17 15:45:00,35.33,35.41,35.32,35.41,17600.0,29.0795,29.1454,29.0713,29.1454,17600.0
2005-06-17 15:50:00,35.41,35.41,35.37,35.37,15500.0,29.1454,29.1454,29.1125,29.1125,15500.0
2005-06-17 15:55:00,35.36,35.37,35.27,35.31,40400.0,29.1042,29.1125,29.0302,29.0631,40400.0
2005-06-20 09:30:00,35.25,35.25,35.2,35.24,13000.0,29.0137,29.0137,28.9725,29.0055,13000.0
2005-06-20 09:35:00,35.24,35.28,35.15,35.15,3200.0,29.0055,29.0384,28.9314,28.9314,3200.0
2005-06-20 09:40:00,35.16,35.16,35.1,35.14,3300.0,28.9396,28.9396,28.8902,28.9232,3300.0
2005-06-20 09:45:00,35.15,35.18,35.14,35.17,2100.0,28.9314,28.9561,28.9232,28.9478,2100.0
2005-06-20 09:50:00,35.18,35.18,35.17,35.17,2200.0,28.9561,28.9561,28.9478,28.9478,2200.0
2005-06-20 09:55:00,35.17,35.18,35.17,35.18,4000.0,28.9478,28.9561,28.9478,28.9561,4000.0
2005-06-20 10:00:00,35.17,35.17,35.15,35.16,3800.0,28.9478,28.9478,28.9314,28.9396,3800.0
2005-06-20 10:05:00,35.16,35.17,35.11,35.12,5500.0,28.9396,28.9478,28.8985,28.9067,5500.0
2005-06-20 10:10:00,35.11,35.11,35.06,35.08,4600.0,28.8985,28.8985,28.8573,28.8738,4600.0
2005-06-20 10:15:00,35.1,35.11,35.07,35.11,4200.0,28.8902,28.8985,28.8655,28.8985,4200.0
2005-06-20 10:20:00,35.11,35.12,35.1,35.1,3200.0,28.8985,28.9067,28.8902,28.8902,3200.0
2005-06-20 10:25:00,35.11,35.13,35.1,35.11,3400.0,28.8985,28.9149,28.8902,28.8985,3400.0
2005-06-20 10:30:00,35.11,35.11,35.08,35.1,3800.0,28.8985,28.8985,28.8738,28.8902,3800.0
2005-06-20 10:35:00,35.11,35.16,35.11,35.16,2500.0,28.8985,28.9396,28.8985,28.9396,2500.0
2005-06-20 10:40:00,35.16,35.21,35.16,35.21,2900.0,28.9396,28.9808,28.9396,28.9808,2900.0
2005-06-20 10:45:00,35.2,35.2,35.18,35.18,1200.0,28.9725,28.9725,28.9561,28.9561,1200.0
2005-06-20 10:50:00,35.17,35.17,35.16,35.16,1700.0,28.9478,28.9478,28.9396,28.9396,1700.0
2005-06-20 10:55:00,35.15,35.21,35.15,35.2,2500.0,28.9314,28.9808,28.9314,28.9725,2500.0
2005-06-20 11:00:00,35.2,35.21,35.17,35.19,4700.0,28.9725,28.9808,28.9478,28.9643,4700.0
2005-06-20 11:05:00,35.19,35.19,35.14,35.14,3400.0,28.9643,28.9643,28.9232,28.9232,3400.0
2005-06-20 11:10:00,35.15,35.15,35.12,35.13,3700.0,28.9314,28.9314,28.9067,28.9149,3700.0
2005-06-20 11:15:00,35.12,35.14,35.12,35.14,1400.0,28.9067,28.9232,28.9067,28.9232,1400.0
2005-06-20 11:20:00,35.13,35.15,35.13,35.13,15800.0,28.9149,28.9314,28.9149,28.9149,15800.0
2005-06-20 11:25:00,35.15,35.15,35.14,35.14,1900.0,28.9314,28.9314,28.9232,28.9232,1900.0
2005-06-20 11:30:00,35.16,35.17,35.15,35.16,1500.0,28.9396,28.9478,28.9314,28.9396,1500.0
2005-06-20 11:35:00,35.17,35.19,35.17,35.18,600.0,28.9478,28.9643,28.9478,28.9561,600.0
2005-06-20 11:40:00,35.17,35.19,35.17,35.17,1000.0,28.9478,28.9643,28.9478,28.9478,1000.0
2005-06-20 11:45:00,35.19,35.19,35.16,35.16,2300.0,28.9643,28.9643,28.9396,28.9396,2300.0
2005-06-20 11:50:00,35.16,35.17,35.14,35.17,2900.0,28.9396,28.9478,28.9232,28.9478,2900.0
2005-06-20 11:55:00,35.17,35.23,35.17,35.2,1300.0,28.9478,28.9972,28.9478,28.9725,1300.0
2005-06-20 12:00:00,35.21,35.25,35.21,35.25,2300.0,28.9808,29.0137,28.9808,29.0137,2300.0
2005-06-20 12:05:00,35.25,35.27,35.22,35.24,53600.0,29.0137,29.0302,28.989,29.0055,53600.0
2005-06-20 12:10:00,35.26,35.28,35.24,35.28,1400.0,29.0219,29.0384,29.0055,29.0384,1400.0
2005-06-20 12:15:00,35.29,35.33,35.29,35.33,2200.0,29.0466,29.0795,29.0466,29.0795,2200.0
2005-06-20 12:20:00,35.34,35.35,35.32,35.34,3700.0,29.0878,29.096,29.0713,29.0878,3700.0
2005-06-20 12:25:00,35.35,35.35,35.29,35.29,3500.0,29.096,29.096,29.0466,29.0466,3500.0
2005-06-20 12:30:00,35.29,35.29,35.27,35.27,2400.0,29.0466,29.0466,29.0302,29.0302,2400.0
2005-06-20 12:35:00,35.26,35.28,35.25,35.28,1700.0,29.0219,29.0384,29.0137,29.0384,1700.0
2005-06-20 12:40:00,35.29,35.29,35.28,35.28,1000.0,29.0466,29.0466,29.0384,29.0384,1000.0
2005-06-20 12:45:00,35.28,35.32,35.28,35.32,3300.0,29.0384,29.0713,29.0384,29.0713,3300.0
2005-06-20 12:50:00,35.32,35.32,35.29,35.29,3800.0,29.0713,29.0713,29.0466,29.0466,3800.0
2005-06-20 12:55:00,35.29,35.31,35.29,35.31,2100.0,29.0466,29.0631,29.0466,29.0631,2100.0
2005-06-20 13:00:00,35.3,35.3,35.26,35.26,3600.0,29.0548,29.0548,29.0219,29.0219,3600.0
2005-06-20 13:05:00,35.27,35.27,35.24,35.27,3600.0,29.0302,29.0302,29.0055,29.0302,3600.0
2005-06-20 13:10:00,35.26,35.26,35.26,35.26,500.0,29.0219,29.0219,29.0219,29.0219,500.0
2005-06-20 13:15:00,35.27,35.34,35.27,35.34,6100.0,29.0302,29.0878,29.0302,29.0878,6100.0
2005-06-20 13:20:00,35.34,35.34,35.31,35.32,1400.0,29.0878,29.0878,29.0631,29.0713,1400.0
2005-06-20 13:25:00,35.31,35.31,35.29,35.29,1500.0,29.0631,29.0631,29.0466,29.0466,1500.0
2005-06-20 13:30:00,35.29,35.31,35.28,35.28,1500.0,29.0466,29.0631,29.0384,29.0384,1500.0
2005-06-20 13:35:00,35.29,35.3,35.28,35.28,1600.0,29.0466,29.0548,29.0384,29.0384,1600.0
2005-06-20 13:40:00,35.29,35.31,35.29,35.3,2200.0,29.0466,29.0631,29.0466,29.0548,2200.0
2005-06-20 13:45:00,35.31,35.32,35.31,35.31,700.0,29.0631,29.0713,29.0631,29.0631,700.0
2005-06-20 13:50:00,35.32,35.32,35.3,35.31,1100.0,29.0713,29.0713,29.0548,29.0631,1100.0
2005-06-20 13:55:00,35.3,35.31,35.3,35.31,1300.0,29.0548,29.0631,29.0548,29.0631,1300.0
2005-06-20 14:00:00,35.3,35.32,35.29,35.3,2200.0,29.0548,29.0713,29.0466,29.0548,2200.0
2005-06-20 14:05:00,35.29,35.3,35.29,35.3,600.0,29.0466,29.0548,29.0466,29.0548,600.0
2005-06-20 14:10:00,35.29,35.3,35.28,35.28,3400.0,29.0466,29.0548,29.0384,29.0384,3400.0
2005-06-20 14:15:00,35.27,35.28,35.26,35.27,1500.0,29.0302,29.0384,29.0219,29.0302,1500.0
2005-06-20 14:20:00,35.27,35.28,35.27,35.27,900.0,29.0302,29.0384,29.0302,29.0302,900.0
2005-06-20 14:25:00,35.28,35.28,35.27,35.28,2900.0,29.0384,29.0384,29.0302,29.0384,2900.0
2005-06-20 14:30:00,35.28,35.3,35.28,35.29,2300.0,29.0384,29.0548,29.0384,29.0466,2300.0
2005-06-20 14:35:00,35.3,35.38,35.3,35.37,4400.0,29.0548,29.1207,29.0548,29.1125,4400.0
2005-06-20 14:40:00,35.37,35.39,35.34,35.36,3600.0,29.1125,29.1289,29.0878,29.1042,3600.0
2005-06-20 14:45:00,35.37,35.38,35.35,35.36,3800.0,29.1125,29.1207,29.096,29.1042,3800.0
2005-06-20 14:50:00,35.35,35.36,35.35,35.35,1600.0,29.096,29.1042,29.096,29.096,1600.0
2005-06-20 14:55:00,35.34,35.35,35.34,35.35,4900.0,29.0878,29.096,29.0878,29.096,4900.0
2005-06-20 15:00:00,35.35,35.35,35.31,35.33,7900.0,29.096,29.096,29.0631,29.0795,7900.0
2005-06-20 15:05:00,35.33,35.38,35.32,35.38,6900.0,29.0795,29.1207,29.0713,29.1207,6900.0
2005-06-20 15:10:00,35.38,35.4,35.38,35.4,3000.0,29.1207,29.1372,29.1207,29.1372,3000.0
2005-06-20 15:15:00,35.4,35.41,35.4,35.41,4300.0,29.1372,29.1454,29.1372,29.1454,4300.0
2005-06-20 15:20:00,35.38,35.38,35.35,35.37,4700.0,29.1207,29.1207,29.096,29.1125,4700.0
2005-06-20 15:25:00,35.35,35.36,35.33,35.33,5000.0,29.096,29.1042,29.0795,29.0795,5000.0
2005-06-20 15:30:00,35.32,35.35,35.32,35.32,3900.0,29.0713,29.096,29.0713,29.0713,3900.0
2005-06-20 15:35:00,35.32,35.34,35.32,35.34,1800.0,29.0713,29.0878,29.0713,29.0878,1800.0
2005-06-20 15:40:00,35.32,35.32,35.28,35.28,6800.0,29.0713,29.0713,29.0384,29.0384,6800.0
2005-06-20 15:45:00,35.28,35.35,35.27,35.35,7000.0,29.0384,29.096,29.0302,29.096,7000.0
2005-06-20 15:50:00,35.35,35.37,35.35,35.36,9200.0,29.096,29.1125,29.096,29.1042,9200.0
2005-06-20 15:55:00,35.36,35.37,35.32,35.33,12800.0,29.1042,29.1125,29.0713,29.0795,12800.0
2005-06-21 09:30:00,35.42,35.59,35.42,35.56,8000.0,29.1536,29.2935,29.1536,29.2688,8000.0
2005-06-21 09:35:00,35.55,35.6,35.49,35.6,12700.0,29.2606,29.3018,29.2112,29.3018,12700.0
2005-06-21 09:40:00,35.58,35.6,35.46,35.47,2600.0,29.2853,29.3018,29.1865,29.1948,2600.0
2005-06-21 09:45:00,35.47,35.47,35.4,35.46,6200.0,29.1948,29.1948,29.1372,29.1865,6200.0
2005-06-21 09:50:00,35.5,35.53,35.48,35.53,5500.0,29.2195,29.2442,29.203,29.2442,5500.0
2005-06-21 09:55:00,35.52,35.52,35.45,35.46,6500.0,29.2359,29.2359,29.1783,29.1865,6500.0
2005-06-21 10:00:00,35.45,35.45,35.29,35.37,8400.0,29.1783,29.1783,29.0466,29.1125,8400.0
2005-06-21 10:05:00,35.36,35.38,35.36,35.38,3100.0,29.1042,29.1207,29.1042,29.1207,3100.0
2005-06-21 10:10:00,35.36,35.51,35.36,35.5,9400.0,29.1042,29.2277,29.1042,29.2195,9400.0
2005-06-21 10:15:00,35.49,35.53,35.48,35.5,4700.0,29.2112,29.2442,29.203,29.2195,4700.0
2005-06-21 10:20:00,35.5,35.56,35.5,35.51,1400.0,29.2195,29.2688,29.2195,29.2277,1400.0
2005-06-21 10:25:00,35.51,35.6,35.5,35.6,2700.0,29.2277,29.3018,29.2195,29.3018,2700.0
2005-06-21 10:30:00,35.6,35.63,35.48,35.51,8800.0,29.3018,29.3265,29.203,29.2277,8800.0
2005-06-21 10:35:00,35.51,35.57,35.46,35.48,8600.0,29.2277,29.2771,29.1865,29.203,8600.0
2005-06-21 10:40:00,35.49,35.51,35.49,35.5,1700.0,29.2112,29.2277,29.2112,29.2195,1700.0
2005-06-21 10:45:00,35.49,35.49,35.49,35.49,100.0,29.2112,29.2112,29.2112,29.2112,100.0
2005-06-21 10:50:00,35.5,35.5,35.47,35.47,4600.0,29.2195,29.2195,29.1948,29.1948,4600.0
2005-06-21 10:55:00,35.47,35.47,35.45,35.45,2000.0,29.1948,29.1948,29.1783,29.1783,2000.0
2005-06-21 11:00:00,35.45,35.45,35.43,35.43,3700.0,29.1783,29.1783,29.1618,29.1618,3700.0
2005-06-21 11:05:00,35.44,35.46,35.42,35.45,8000.0,29.1701,29.1865,29.1536,29.1783,8000.0
2005-06-21 11:10:00,35.44,35.45,35.43,35.43,3100.0,29.1701,29.1783,29.1618,29.1618,3100.0
2005-06-21 11:15:00,35.43,35.44,35.41,35.44,2300.0,29.1618,29.1701,29.1454,29.1701,2300.0
2005-06-21 11:20:00,35.43,35.44,35.37,35.37,4900.0,29.1618,29.1701,29.1125,29.1125,4900.0
2005-06-21 11:25:00,35.4,35.4,35.36,35.36,3300.0,29.1372,29.1372,29.1042,29.1042,3300.0
2005-06-21 11:30:00,35.37,35.4,35.36,35.38,5600.0,29.1125,29.1372,29.1042,29.1207,5600.0
2005-06-21 11:35:00,35.38,35.39,35.37,35.37,2100.0,29.1207,29.1289,29.1125,29.1125,2100.0
2005-06-21 11:40:00,35.41,35.45,35.41,35.45,5000.0,29.1454,29.1783,29.1454,29.1783,5000.0
2005-06-21 11:45:00,35.44,35.46,35.43,35.44,2500.0,29.1701,29.1865,29.1618,29.1701,2500.0
2005-06-21 11:50:00,35.45,35.45,35.44,35.45,2100.0,29.1783,29.1783,29.1701,29.1783,2100.0
2005-06-21 11:55:00,35.46,35.46,35.45,35.46,2000.0,29.1865,29.1865,29.1783,29.1865,2000.0
2005-06-21 12:00:00,35.46,35.49,35.46,35.49,4300.0,29.1865,29.2112,29.1865,29.2112,4300.0
2005-06-21 12:05:00,35.49,35.52,35.49,35.5,4200.0,29.2112,29.2359,29.2112,29.2195,4200.0
2005-06-21 12:10:00,35.51,35.55,35.5,35.55,4000.0,29.2277,29.2606,29.2195,29.2606,4000.0
2005-06-21 12:15:00,35.54,35.57,35.52,35.52,4300.0,29.2524,29.2771,29.2359,29.2359,4300.0
2005-06-21 12:20:00,35.51,35.51,35.49,35.49,2300.0,29.2277,29.2277,29.2112,29.2112,2300.0
2005-06-21 12:25:00,35.49,35.49,35.45,35.47,2100.0,29.2112,29.2112,29.1783,29.1948,2100.0
2005-06-21 12:30:00,35.46,35.46,35.45,35.45,2300.0,29.1865,29.1865,29.1783,29.1783,2300.0
2005-06-21 12:35:00,35.46,35.48,35.46,35.48,5700.0,29.1865,29.203,29.1865,29.203,5700.0
2005-06-21 12:40:00,35.48,35.48,35.47,35.47,3000.0,29.203,29.203,29.1948,29.1948,3000.0
2005-06-21 12:45:00,35.46,35.47,35.46,35.47,3100.0,29.1865,29.1948,29.1865,29.1948,3100.0
2005-06-21 12:50:00,35.47,35.48,35.47,35.47,3900.0,29.1948,29.203,29.1948,29.1948,3900.0
2005-06-21 12:55:00,35.47,35.51,35.47,35.49,4000.0,29.1948,29.2277,29.1948,29.2112,4000.0
2005-06-21 13:00:00,35.48,35.49,35.47,35.47,33700.0,29.203,29.2112,29.1948,29.1948,33700.0
2005-06-21 13:05:00,35.47,35.47,35.45,35.45,1900.0,29.1948,29.1948,29.1783,29.1783,1900.0
2005-06-21 13:10:00,35.45,35.46,35.44,35.46,3700.0,29.1783,29.1865,29.1701,29.1865,3700.0
2005-06-21 13:15:00,35.46,35.46,35.44,35.45,1800.0,29.1865,29.1865,29.1701,29.1783,1800.0
2005-06-21 13:20:00,35.45,35.45,35.43,35.43,2200.0,29.1783,29.1783,29.1618,29.1618,2200.0
2005-06-21 13:25:00,35.43,35.45,35.43,35.44,2300.0,29.1618,29.1783,29.1618,29.1701,2300.0
2005-06-21 13:30:00,35.45,35.46,35.44,35.46,5800.0,29.1783,29.1865,29.1701,29.1865,5800.0
2005-06-21 13:35:00,35.44,35.44,35.43,35.43,2900.0,29.1701,29.1701,29.1618,29.1618,2900.0
2005-06-21 13:40:00,35.43,35.45,35.43,35.45,2500.0,29.1618,29.1783,29.1618,29.1783,2500.0
2005-06-21 13:45:00,35.46,35.48,35.43,35.46,4500.0,29.1865,29.203,29.1618,29.1865,4500.0
2005-06-21 13:50:00,35.46,35.47,35.45,35.47,5500.0,29.1865,29.1948,29.1783,29.1948,5500.0
2005-06-21 13:55:00,35.46,35.47,35.45,35.45,3300.0,29.1865,29.1948,29.1783,29.1783,3300.0
2005-06-21 14:00:00,35.45,35.47,35.45,35.47,4100.0,29.1783,29.1948,29.1783,29.1948,4100.0
2005-06-21 14:05:00,35.47,35.47,35.44,35.44,6100.0,29.1948,29.1948,29.1701,29.1701,6100.0
2005-06-21 14:10:00,35.44,35.46,35.44,35.46,3400.0,29.1701,29.1865,29.1701,29.1865,3400.0
2005-06-21 14:15:00,35.45,35.49,35.45,35.45,8100.0,29.1783,29.2112,29.1783,29.1783,8100.0
2005-06-21 14:20:00,35.45,35.45,35.39,35.39,3500.0,29.1783,29.1783,29.1289,29.1289,3500.0
2005-06-21 14:25:00,35.38,35.38,35.36,35.37,2500.0,29.1207,29.1207,29.1042,29.1125,2500.0
2005-06-21 14:30:00,35.37,35.37,35.35,35.35,4000.0,29.1125,29.1125,29.096,29.096,4000.0
2005-06-21 14:35:00,35.36,35.37,35.35,35.37,3100.0,29.1042,29.1125,29.096,29.1125,3100.0
2005-06-21 14:40:00,35.37,35.37,35.36,35.36,1800.0,29.1125,29.1125,29.1042,29.1042,1800.0
2005-06-21 14:45:00,35.37,35.4,35.37,35.39,4200.0,29.1125,29.1372,29.1125,29.1289,4200.0
2005-06-21 14:50:00,35.39,35.39,35.34,35.34,2200.0,29.1289,29.1289,29.0878,29.0878,2200.0
2005-06-21 14:55:00,35.34,35.34,35.32,35.34,3600.0,29.0878,29.0878,29.0713,29.0878,3600.0
2005-06-21 15:00:00,35.35,35.35,35.34,35.34,3100.0,29.096,29.096,29.0878,29.0878,3100.0
2005-06-21 15:05:00,35.34,35.34,35.31,35.31,6800.0,29.0878,29.0878,29.0631,29.0631,6800.0
2005-06-21 15:10:00,35.31,35.33,35.3,35.3,6200.0,29.0631,29.0795,29.0548,29.0548,6200.0
2005-06-21 15:15:00,35.3,35.31,35.29,35.29,2800.0,29.0548,29.0631,29.0466,29.0466,2800.0
2005-06-21 15:20:00,35.29,35.33,35.29,35.33,3400.0,29.0466,29.0795,29.0466,29.0795,3400.0
2005-06-21 15:25:00,35.32,35.33,35.31,35.32,5700.0,29.0713,29.0795,29.0631,29.0713,5700.0
2005-06-21 15:30:00,35.32,35.33,35.31,35.33,4100.0,29.0713,29.0795,29.0631,29.0795,4100.0
2005-06-21 15:35:00,35.35,35.38,35.35,35.37,4500.0,29.096,29.1207,29.096,29.1125,4500.0
2005-06-21 15:40:00,35.36,35.36,35.34,35.34,5500.0,29.1042,29.1042,29.0878,29.0878,5500.0
2005-06-21 15:45:00,35.34,35.34,35.32,35.33,1700.0,29.0878,29.0878,29.0713,29.0795,1700.0
2005-06-21 15:50:00,35.35,35.41,35.35,35.38,7200.0,29.096,29.1454,29.096,29.1207,7200.0
2005-06-21 15:55:00,35.39,35.41,35.38,35.4,18900.0,29.1289,29.1454,29.1207,29.1372,18900.0
2005-06-22 09:30:00,35.46,35.5,35.44,35.5,26500.0,29.1865,29.2195,29.1701,29.2195,26500.0
2005-06-22 09:35:00,35.5,35.54,35.47,35.52,41400.0,29.2195,29.2524,29.1948,29.2359,41400.0
2005-06-22 09:40:00,35.53,35.7,35.51,35.7,9000.0,29.2442,29.3841,29.2277,29.3841,9000.0
2005-06-22 09:45:00,35.67,35.69,35.65,35.65,14500.0,29.3594,29.3758,29.3429,29.3429,14500.0
2005-06-22 09:50:00,35.65,35.65,35.58,35.59,7400.0,29.3429,29.3429,29.2853,29.2935,7400.0
2005-06-22 09:55:00,35.58,35.6,35.56,35.56,2300.0,29.2853,29.3018,29.2688,29.2688,2300.0
2005-06-22 10:00:00,35.54,35.6,35.54,35.56,18800.0,29.2524,29.3018,29.2524,29.2688,18800.0
2005-06-22 10:05:00,35.56,35.61,35.56,35.6,6400.0,29.2688,29.31,29.2688,29.3018,6400.0
2005-06-22 10:10:00,35.6,35.62,35.58,35.62,2500.0,29.3018,29.3182,29.2853,29.3182,2500.0
2005-06-22 10:15:00,35.6,35.62,35.58,35.61,5400.0,29.3018,29.3182,29.2853,29.31,5400.0
2005-06-22 10:20:00,35.61,35.66,35.61,35.63,3900.0,29.31,29.3512,29.31,29.3265,3900.0
2005-06-22 10:25:00,35.63,35.63,35.55,35.62,5300.0,29.3265,29.3265,29.2606,29.3182,5300.0
2005-06-22 10:30:00,35.58,35.64,35.57,35.6,9300.0,29.2853,29.3347,29.2771,29.3018,9300.0
2005-06-22 10:35:00,35.59,35.6,35.58,35.58,5400.0,29.2935,29.3018,29.2853,29.2853,5400.0
2005-06-22 10:40:00,35.62,35.64,35.59,35.59,4800.0,29.3182,29.3347,29.2935,29.2935,4800.0
2005-06-22 10:45:00,35.55,35.57,35.51,35.53,4700.0,29.2606,29.2771,29.2277,29.2442,4700.0
2005-06-22 10:50:00,35.48,35.53,35.48,35.5,3100.0,29.203,29.2442,29.203,29.2195,3100.0
2005-06-22 10:55:00,35.5,35.5,35.48,35.49,900.0,29.2195,29.2195,29.203,29.2112,900.0
2005-06-22 11:00:00,35.49,35.5,35.48,35.48,5700.0,29.2112,29.2195,29.203,29.203,5700.0
2005-06-22 11:05:00,35.47,35.48,35.38,35.42,8500.0,29.1948,29.203,29.1207,29.1536,8500.0
2005-06-22 11:10:00,35.43,35.45,35.39,35.42,107700.0,29.1618,29.1783,29.1289,29.1536,107700.0
2005-06-22 11:15:00,35.41,35.45,35.4,35.42,14200.0,29.1454,29.1783,29.1372,29.1536,14200.0
2005-06-22 11:20:00,35.44,35.5,35.44,35.47,18300.0,29.1701,29.2195,29.1701,29.1948,18300.0
2005-06-22 11:25:00,35.45,35.52,35.45,35.5,1300.0,29.1783,29.2359,29.1783,29.2195,1300.0
2005-06-22 11:30:00,35.48,35.48,35.42,35.43,1400.0,29.203,29.203,29.1536,29.1618,1400.0
2005-06-22 11:35:00,35.4,35.45,35.4,35.43,2800.0,29.1372,29.1783,29.1372,29.1618,2800.0
2005-06-22 11:40:00,35.46,35.46,35.43,35.46,800.0,29.1865,29.1865,29.1618,29.1865,800.0
2005-06-22 11:45:00,35.47,35.48,35.42,35.43,1600.0,29.1948,29.203,29.1536,29.1618,1600.0
2005-06-22 11:50:00,35.43,35.43,35.41,35.41,1700.0,29.1618,29.1618,29.1454,29.1454,1700.0
2005-06-22 11:55:00,35.39,35.41,35.36,35.38,2100.0,29.1289,29.1454,29.1042,29.1207,2100.0
2005-06-22 12:00:00,35.4,35.43,35.38,35.43,1300.0,29.1372,29.1618,29.1207,29.1618,1300.0
2005-06-22 12:05:00,35.41,35.41,35.39,35.4,3900.0,29.1454,29.1454,29.1289,29.1372,3900.0
2005-06-22 12:10:00,35.4,35.46,35.4,35.45,3100.0,29.1372,29.1865,29.1372,29.1783,3100.0
2005-06-22 12:15:00,35.45,35.45,35.4,35.4,2200.0,29.1783,29.1783,29.1372,29.1372,2200.0
2005-06-22 12:20:00,35.44,35.45,35.39,35.39,34400.0,29.1701,29.1783,29.1289,29.1289,34400.0
2005-06-22 12:25:00,35.4,35.48,35.4,35.41,39000.0,29.1372,29.203,29.1372,29.1454,39000.0
2005-06-22 12:30:00,35.42,35.43,35.41,35.41,3300.0,29.1536,29.1618,29.1454,29.1454,3300.0
2005-06-22 12:35:00,35.41,35.43,35.41,35.41,4100.0,29.1454,29.1618,29.1454,29.1454,4100.0
2005-06-22 12:40:00,35.41,35.41,35.4,35.4,600.0,29.1454,29.1454,29.1372,29.1372,600.0
2005-06-22 12:45:00,35.4,35.41,35.39,35.4,12300.0,29.1372,29.1454,29.1289,29.1372,12300.0
2005-06-22 12:50:00,35.4,35.44,35.4,35.4,3900.0,29.1372,29.1701,29.1372,29.1372,3900.0
2005-06-22 12:55:00,35.38,35.42,35.37,35.42,53900.0,29.1207,29.1536,29.1125,29.1536,53900.0
2005-06-22 13:00:00,35.44,35.44,35.36,35.4,5300.0,29.1701,29.1701,29.1042,29.1372,5300.0
2005-06-22 13:05:00,35.38,35.42,35.38,35.4,2400.0,29.1207,29.1536,29.1207,29.1372,2400.0
2005-06-22 13:10:00,35.39,35.4,35.39,35.4,1500.0,29.1289,29.1372,29.1289,29.1372,1500.0
2005-06-22 13:15:00,35.4,35.42,35.39,35.42,2600.0,29.1372,29.1536,29.1289,29.1536,2600.0
2005-06-22 13:20:00,35.4,35.4,35.38,35.38,2100.0,29.1372,29.1372,29.1207,29.1207,2100.0
2005-06-22 13:25:00,35.38,35.38,35.36,35.37,1900.0,29.1207,29.1207,29.1042,29.1125,1900.0
2005-06-22 13:30:00,35.37,35.37,35.37,35.37,2900.0,29.1125,29.1125,29.1125,29.1125,2900.0
2005-06-22 13:35:00,35.37,35.37,35.36,35.36,3100.0,29.1125,29.1125,29.1042,29.1042,3100.0
2005-06-22 13:40:00,35.36,35.42,35.36,35.37,3500.0,29.1042,29.1536,29.1042,29.1125,3500.0
2005-06-22 13:45:00,35.36,35.4,35.35,35.4,21300.0,29.1042,29.1372,29.096,29.1372,21300.0
2005-06-22 13:50:00,35.39,35.4,35.38,35.38,1800.0,29.1289,29.1372,29.1207,29.1207,1800.0
2005-06-22 13:55:00,35.39,35.44,35.37,35.4,3700.0,29.1289,29.1701,29.1125,29.1372,3700.0
2005-06-22 14:00:00,35.4,35.43,35.39,35.39,16100.0,29.1372,29.1618,29.1289,29.1289,16100.0
2005-06-22 14:05:00,35.38,35.43,35.38,35.4,6300.0,29.1207,29.1618,29.1207,29.1372,6300.0
2005-06-22 14:10:00,35.41,35.46,35.4,35.41,5000.0,29.1454,29.1865,29.1372,29.1454,5000.0
2005-06-22 14:15:00,35.41,35.43,35.4,35.4,4000.0,29.1454,29.1618,29.1372,29.1372,4000.0
2005-06-22 14:20:00,35.39,35.45,35.38,35.44,7300.0,29.1289,29.1783,29.1207,29.1701,7300.0
2005-06-22 14:25:00,35.47,35.47,35.44,35.45,2500.0,29.1948,29.1948,29.1701,29.1783,2500.0
2005-06-22 14:30:00,35.45,35.45,35.43,35.43,3900.0,29.1783,29.1783,29.1618,29.1618,3900.0
2005-06-22 14:35:00,35.43,35.43,35.41,35.42,3300.0,29.1618,29.1618,29.1454,29.1536,3300.0
2005-06-22 14:40:00,35.43,35.43,35.4,35.43,4700.0,29.1618,29.1618,29.1372,29.1618,4700.0
2005-06-22 14:45:00,35.43,35.44,35.43,35.43,2700.0,29.1618,29.1701,29.1618,29.1618,2700.0
2005-06-22 14:50:00,35.44,35.47,35.41,35.47,4000.0,29.1701,29.1948,29.1454,29.1948,4000.0
2005-06-22 14:55:00,35.44,35.49,35.44,35.46,4500.0,29.1701,29.2112,29.1701,29.1865,4500.0
2005-06-22 15:00:00,35.45,35.47,35.42,35.43,4600.0,29.1783,29.1948,29.1536,29.1618,4600.0
2005-06-22 15:05:00,35.43,35.45,35.42,35.45,2300.0,29.1618,29.1783,29.1536,29.1783,2300.0
2005-06-22 15:10:00,35.44,35.45,35.41,35.41,4400.0,29.1701,29.1783,29.1454,29.1454,4400.0
2005-06-22 15:15:00,35.42,35.44,35.41,35.42,4000.0,29.1536,29.1701,29.1454,29.1536,4000.0
2005-06-22 15:20:00,35.43,35.43,35.42,35.43,3600.0,29.1618,29.1618,29.1536,29.1618,3600.0
2005-06-22 15:25:00,35.43,35.44,35.42,35.44,2200.0,29.1618,29.1701,29.1536,29.1701,2200.0
2005-06-22 15:30:00,35.43,35.44,35.41,35.43,6800.0,29.1618,29.1701,29.1454,29.1618,6800.0
2005-06-22 15:35:00,35.43,35.46,35.43,35.45,8400.0,29.1618,29.1865,29.1618,29.1783,8400.0
2005-06-22 15:40:00,35.45,35.45,35.42,35.43,7500.0,29.1783,29.1783,29.1536,29.1618,7500.0
2005-06-22 15:45:00,35.43,35.46,35.43,35.45,7900.0,29.1618,29.1865,29.1618,29.1783,7900.0
2005-06-22 15:50:00,35.46,35.46,35.44,35.45,6800.0,29.1865,29.1865,29.1701,29.1783,6800.0
2005-06-22 15:55:00,35.44,35.45,35.42,35.44,9200.0,29.1701,29.1783,29.1536,29.1701,9200.0
2005-06-23 09:30:00,35.55,35.55,35.5,35.5,8400.0,29.2606,29.2606,29.2195,29.2195,8400.0
2005-06-23 09:35:00,35.5,35.51,35.3,35.3,26100.0,29.2195,29.2277,29.0548,29.0548,26100.0
2005-06-23 09:40:00,35.3,35.3,35.23,35.28,11700.0,29.0548,29.0548,28.9972,29.0384,11700.0
2005-06-23 09:45:00,35.37,35.44,35.31,35.39,3800.0,29.1125,29.1701,29.0631,29.1289,3800.0
2005-06-23 09:50:00,35.41,35.41,35.38,35.4,2000.0,29.1454,29.1454,29.1207,29.1372,2000.0
2005-06-23 09:55:00,35.37,35.44,35.35,35.36,2500.0,29.1125,29.1701,29.096,29.1042,2500.0
2005-06-23 10:00:00,35.37,35.37,35.32,35.32,3100.0,29.1125,29.1125,29.0713,29.0713,3100.0
2005-06-23 10:05:00,35.31,35.33,35.3,35.3,2000.0,29.0631,29.0795,29.0548,29.0548,2000.0
2005-06-23 10:10:00,35.32,35.34,35.32,35.34,900.0,29.0713,29.0878,29.0713,29.0878,900.0
2005-06-23 10:15:00,35.33,35.34,35.31,35.34,1600.0,29.0795,29.0878,29.0631,29.0878,1600.0
2005-06-23 10:20:00,35.32,35.36,35.32,35.36,2900.0,29.0713,29.1042,29.0713,29.1042,2900.0
2005-06-23 10:25:00,35.37,35.4,35.37,35.37,4200.0,29.1125,29.1372,29.1125,29.1125,4200.0
2005-06-23 10:30:00,35.36,35.38,35.35,35.35,6700.0,29.1042,29.1207,29.096,29.096,6700.0
2005-06-23 10:35:00,35.35,35.35,35.32,35.32,4500.0,29.096,29.096,29.0713,29.0713,4500.0
2005-06-23 10:40:00,35.34,35.38,35.3,35.3,3200.0,29.0878,29.1207,29.0548,29.0548,3200.0
2005-06-23 10:45:00,35.3,35.3,35.25,35.3,6200.0,29.0548,29.0548,29.0137,29.0548,6200.0
2005-06-23 10:50:00,35.3,35.3,35.25,35.25,3500.0,29.0548,29.0548,29.0137,29.0137,3500.0
2005-06-23 10:55:00,35.25,35.26,35.24,35.25,1400.0,29.0137,29.0219,29.0055,29.0137,1400.0
2005-06-23 11:00:00,35.25,35.29,35.25,35.29,3000.0,29.0137,29.0466,29.0137,29.0466,3000.0
2005-06-23 11:05:00,35.27,35.28,35.26,35.27,3300.0,29.0302,29.0384,29.0219,29.0302,3300.0
2005-06-23 11:10:00,35.26,35.26,35.23,35.24,1500.0,29.0219,29.0219,28.9972,29.0055,1500.0
2005-06-23 11:15:00,35.24,35.28,35.22,35.28,1400.0,29.0055,29.0384,28.989,29.0384,1400.0
2005-06-23 11:20:00,35.3,35.31,35.28,35.3,39900.0,29.0548,29.0631,29.0384,29.0548,39900.0
2005-06-23 11:25:00,35.31,35.36,35.28,35.31,4600.0,29.0631,29.1042,29.0384,29.0631,4600.0
2005-06-23 11:30:00,35.32,35.33,35.31,35.33,4300.0,29.0713,29.0795,29.0631,29.0795,4300.0
2005-06-23 11:35:00,35.34,35.36,35.31,35.31,6700.0,29.0878,29.1042,29.0631,29.0631,6700.0
2005-06-23 11:40:00,35.32,35.33,35.31,35.31,5600.0,29.0713,29.0795,29.0631,29.0631,5600.0
2005-06-23 11:45:00,35.32,35.32,35.3,35.32,10600.0,29.0713,29.0713,29.0548,29.0713,10600.0
2005-06-23 11:50:00,35.32,35.33,35.31,35.32,3800.0,29.0713,29.0795,29.0631,29.0713,3800.0
2005-06-23 11:55:00,35.31,35.32,35.27,35.29,19500.0,29.0631,29.0713,29.0302,29.0466,19500.0
2005-06-23 12:00:00,35.29,35.29,35.25,35.26,6300.0,29.0466,29.0466,29.0137,29.0219,6300.0
2005-06-23 12:05:00,35.28,35.29,35.26,35.28,4700.0,29.0384,29.0466,29.0219,29.0384,4700.0
2005-06-23 12:10:00,35.28,35.3,35.26,35.26,3500.0,29.0384,29.0548,29.0219,29.0219,3500.0
2005-06-23 12:15:00,35.3,35.31,35.28,35.28,2200.0,29.0548,29.0631,29.0384,29.0384,2200.0
2005-06-23 12:20:00,35.29,35.33,35.29,35.3,2000.0,29.0466,29.0795,29.0466,29.0548,2000.0
2005-06-23 12:25:00,35.32,35.33,35.3,35.3,6600.0,29.0713,29.0795,29.0548,29.0548,6600.0
2005-06-23 12:30:00,35.3,35.33,35.3,35.31,5700.0,29.0548,29.0795,29.0548,29.0631,5700.0
2005-06-23 12:35:00,35.31,35.34,35.31,35.32,3700.0,29.0631,29.0878,29.0631,29.0713,3700.0
2005-06-23 12:40:00,35.31,35.34,35.31,35.34,1600.0,29.0631,29.0878,29.0631,29.0878,1600.0
2005-06-23 12:45:00,35.33,35.33,35.31,35.31,2600.0,29.0795,29.0795,29.0631,29.0631,2600.0
2005-06-23 12:50:00,35.3,35.31,35.3,35.3,3300.0,29.0548,29.0631,29.0548,29.0548,3300.0
2005-06-23 12:55:00,35.29,35.31,35.29,35.3,14500.0,29.0466,29.0631,29.0466,29.0548,14500.0
2005-06-23 13:00:00,35.31,35.31,35.28,35.29,1100.0,29.0631,29.0631,29.0384,29.0466,1100.0
2005-06-23 13:05:00,35.29,35.29,35.26,35.26,1600.0,29.0466,29.0466,29.0219,29.0219,1600.0
2005-06-23 13:10:00,35.26,35.26,35.21,35.23,4400.0,29.0219,29.0219,28.9808,28.9972,4400.0
2005-06-23 13:15:00,35.24,35.24,35.21,35.21,3000.0,29.0055,29.0055,28.9808,28.9808,3000.0
2005-06-23 13:20:00,35.21,35.23,35.21,35.23,2900.0,28.9808,28.9972,28.9808,28.9972,2900.0
2005-06-23 13:25:00,35.22,35.23,35.16,35.16,3900.0,28.989,28.9972,28.9396,28.9396,3900.0
2005-06-23 13:30:00,35.18,35.18,35.16,35.17,2000.0,28.9561,28.9561,28.9396,28.9478,2000.0
2005-06-23 13:35:00,35.17,35.18,35.1,35.1,15500.0,28.9478,28.9561,28.8902,28.8902,15500.0
2005-06-23 13:40:00,35.1,35.1,35.05,35.05,6000.0,28.8902,28.8902,28.8491,28.8491,6000.0
2005-06-23 13:45:00,35.06,35.06,35.0,35.0,5400.0,28.8573,28.8573,28.8079,28.8079,5400.0
2005-06-23 13:50:00,34.98,34.99,34.92,34.94,5500.0,28.7915,28.7997,28.7421,28.7585,5500.0
2005-06-23 13:55:00,34.97,34.97,34.93,34.94,3800.0,28.7832,28.7832,28.7503,28.7585,3800.0
2005-06-23 14:00:00,34.94,34.95,34.9,34.9,2500.0,28.7585,28.7668,28.7256,28.7256,2500.0
2005-06-23 14:05:00,34.9,34.96,34.9,34.95,6200.0,28.7256,28.775,28.7256,28.7668,6200.0
2005-06-23 14:10:00,34.96,34.98,34.88,34.89,9200.0,28.775,28.7915,28.7092,28.7174,9200.0
2005-06-23 14:15:00,34.89,34.95,34.88,34.95,3400.0,28.7174,28.7668,28.7092,28.7668,3400.0
2005-06-23 14:20:00,34.95,34.95,34.93,34.93,1600.0,28.7668,28.7668,28.7503,28.7503,1600.0
2005-06-23 14:25:00,34.92,34.92,34.89,34.89,3000.0,28.7421,28.7421,28.7174,28.7174,3000.0
2005-06-23 14:30:00,34.89,34.95,34.89,34.95,2500.0,28.7174,28.7668,28.7174,28.7668,2500.0
2005-06-23 14:35:00,34.94,34.98,34.93,34.98,3400.0,28.7585,28.7915,28.7503,28.7915,3400.0
2005-06-23 14:40:00,34.99,34.99,34.94,34.94,3600.0,28.7997,28.7997,28.7585,28.7585,3600.0
2005-06-23 14:45:00,34.91,34.95,34.9,34.91,3300.0,28.7338,28.7668,28.7256,28.7338,3300.0
2005-06-23 14:50:00,34.91,34.91,34.88,34.9,2000.0,28.7338,28.7338,28.7092,28.7256,2000.0
2005-06-23 14:55:00,34.89,34.95,34.87,34.95,1800.0,28.7174,28.7668,28.7009,28.7668,1800.0
2005-06-23 15:00:00,34.94,34.94,34.92,34.93,3100.0,28.7585,28.7585,28.7421,28.7503,3100.0
2005-06-23 15:05:00,34.93,34.95,34.92,34.95,9400.0,28.7503,28.7668,28.7421,28.7668,9400.0
2005-06-23 15:10:00,34.95,34.96,34.92,34.95,4900.0,28.7668,28.775,28.7421,28.7668,4900.0
2005-06-23 15:15:00,34.95,34.96,34.93,34.93,2000.0,28.7668,28.775,28.7503,28.7503,2000.0
2005-06-23 15:20:00,34.92,34.95,34.92,34.95,8400.0,28.7421,28.7668,28.7421,28.7668,8400.0
2005-06-23 15:25:00,34.95,34.97,34.92,34.92,13400.0,28.7668,28.7832,28.7421,28.7421,13400.0
2005-06-23 15:30:00,34.92,34.98,34.87,34.94,10600.0,28.7421,28.7915,28.7009,28.7585,10600.0
2005-06-23 15:35:00,34.93,34.93,34.91,34.93,5300.0,28.7503,28.7503,28.7338,28.7503,5300.0
2005-06-23 15:40:00,34.94,34.94,34.93,34.93,3900.0,28.7585,28.7585,28.7503,28.7503,3900.0
2005-06-23 15:45:00,34.93,34.97,34.93,34.96,6300.0,28.7503,28.7832,28.7503,28.775,6300.0
2005-06-23 15:50:00,34.95,34.98,34.94,34.94,11300.0,28.7668,28.7915,28.7585,28.7585,11300.0
2005-06-23 15:55:00,34.94,35.0,34.94,34.95,31700.0,28.7585,28.8079,28.7585,28.7668,31700.0
2005-06-24 09:30:00,34.8,34.87,34.8,34.87,16400.0,28.6433,28.7009,28.6433,28.7009,16400.0
2005-06-24 09:35:00,34.86,34.88,34.79,34.88,3700.0,28.6927,28.7092,28.6351,28.7092,3700.0
2005-06-24 09:40:00,34.85,34.88,34.74,34.79,8100.0,28.6845,28.7092,28.5939,28.6351,8100.0
2005-06-24 09:45:00,34.8,34.88,34.78,34.84,5100.0,28.6433,28.7092,28.6268,28.6762,5100.0
2005-06-24 09:50:00,34.88,34.88,34.8,34.8,1900.0,28.7092,28.7092,28.6433,28.6433,1900.0
2005-06-24 09:55:00,34.81,34.84,34.75,34.75,3700.0,28.6515,28.6762,28.6022,28.6022,3700.0
2005-06-24 10:00:00,34.77,34.81,34.77,34.79,5200.0,28.6186,28.6515,28.6186,28.6351,5200.0
2005-06-24 10:05:00,34.78,34.78,34.68,34.7,5000.0,28.6268,28.6268,28.5445,28.561,5000.0
2005-06-24 10:10:00,34.7,34.77,34.7,34.77,7200.0,28.561,28.6186,28.561,28.6186,7200.0
2005-06-24 10:15:00,34.75,34.79,34.73,34.73,7700.0,28.6022,28.6351,28.5857,28.5857,7700.0
2005-06-24 10:20:00,34.73,34.74,34.68,34.68,17500.0,28.5857,28.5939,28.5445,28.5445,17500.0
2005-06-24 10:25:00,34.69,34.71,34.62,34.65,5900.0,28.5528,28.5692,28.4951,28.5198,5900.0
2005-06-24 10:30:00,34.65,34.78,34.65,34.78,4900.0,28.5198,28.6268,28.5198,28.6268,4900.0
2005-06-24 10:35:00,34.79,34.8,34.77,34.79,2400.0,28.6351,28.6433,28.6186,28.6351,2400.0
2005-06-24 10:40:00,34.83,34.93,34.83,34.91,5800.0,28.668,28.7503,28.668,28.7338,5800.0
2005-06-24 10:45:00,34.93,34.95,34.92,34.95,3200.0,28.7503,28.7668,28.7421,28.7668,3200.0
2005-06-24 10:50:00,34.95,35.0,34.94,34.98,16300.0,28.7668,28.8079,28.7585,28.7915,16300.0
2005-06-24 10:55:00,34.96,34.96,34.89,34.9,7200.0,28.775,28.775,28.7174,28.7256,7200.0
2005-06-24 11:00:00,34.9,34.94,34.9,34.91,3400.0,28.7256,28.7585,28.7256,28.7338,3400.0
2005-06-24 11:05:00,34.91,34.94,34.9,34.92,1300.0,28.7338,28.7585,28.7256,28.7421,1300.0
2005-06-24 11:10:00,34.93,35.0,34.9,34.92,16000.0,28.7503,28.8079,28.7256,28.7421,16000.0
2005-06-24 11:15:00,34.92,34.95,34.88,34.89,3000.0,28.7421,28.7668,28.7092,28.7174,3000.0
2005-06-24 11:20:00,34.89,34.89,34.84,34.84,1500.0,28.7174,28.7174,28.6762,28.6762,1500.0
2005-06-24 11:25:00,34.85,34.86,34.83,34.83,2800.0,28.6845,28.6927,28.668,28.668,2800.0
2005-06-24 11:30:00,34.83,34.9,34.83,34.9,4300.0,28.668,28.7256,28.668,28.7256,4300.0
2005-06-24 11:35:00,34.87,34.95,34.78,34.78,10700.0,28.7009,28.7668,28.6268,28.6268,10700.0
2005-06-24 11:40:00,34.83,34.84,34.8,34.8,2300.0,28.668,28.6762,28.6433,28.6433,2300.0
2005-06-24 11:45:00,34.8,34.87,34.8,34.84,3200.0,28.6433,28.7009,28.6433,28.6762,3200.0
2005-06-24 11:50:00,34.8,34.8,34.77,34.77,1300.0,28.6433,28.6433,28.6186,28.6186,1300.0
2005-06-24 11:55:00,34.8,34.81,34.8,34.8,3200.0,28.6433,28.6515,28.6433,28.6433,3200.0
2005-06-24 12:00:00,34.79,34.81,34.79,34.8,1100.0,28.6351,28.6515,28.6351,28.6433,1100.0
2005-06-24 12:05:00,34.77,34.78,34.76,34.78,1800.0,28.6186,28.6268,28.6104,28.6268,1800.0
2005-06-24 12:10:00,34.78,34.8,34.77,34.8,2100.0,28.6268,28.6433,28.6186,28.6433,2100.0
2005-06-24 12:15:00,34.8,34.83,34.8,34.82,1300.0,28.6433,28.668,28.6433,28.6598,1300.0
2005-06-24 12:20:00,34.84,34.86,34.81,34.81,1300.0,28.6762,28.6927,28.6515,28.6515,1300.0
2005-06-24 12:25:00,34.81,34.81,34.79,34.8,1600.0,28.6515,28.6515,28.6351,28.6433,1600.0
2005-06-24 12:30:00,34.81,34.82,34.8,34.82,1500.0,28.6515,28.6598,28.6433,28.6598,1500.0
2005-06-24 12:35:00,34.82,34.84,34.81,34.83,1400.0,28.6598,28.6762,28.6515,28.668,1400.0
2005-06-24 12:40:00,34.84,34.84,34.81,34.83,1100.0,28.6762,28.6762,28.6515,28.668,1100.0
2005-06-24 12:45:00,34.83,34.83,34.82,34.82,1900.0,28.668,28.668,28.6598,28.6598,1900.0
2005-06-24 12:50:00,34.82,34.85,34.82,34.85,2000.0,28.6598,28.6845,28.6598,28.6845,2000.0
2005-06-24 12:55:00,34.85,34.88,34.85,34.85,1000.0,28.6845,28.7092,28.6845,28.6845,1000.0
2005-06-24 13:00:00,34.85,34.9,34.85,34.87,6300.0,28.6845,28.7256,28.6845,28.7009,6300.0
2005-06-24 13:05:00,34.87,34.88,34.87,34.87,1700.0,28.7009,28.7092,28.7009,28.7009,1700.0
2005-06-24 13:10:00,34.88,34.88,34.82,34.83,3100.0,28.7092,28.7092,28.6598,28.668,3100.0
2005-06-24 13:15:00,34.83,34.84,34.83,34.84,2100.0,28.668,28.6762,28.668,28.6762,2100.0
2005-06-24 13:20:00,34.83,34.84,34.82,34.84,2600.0,28.668,28.6762,28.6598,28.6762,2600.0
2005-06-24 13:25:00,34.82,34.84,34.81,34.83,1300.0,28.6598,28.6762,28.6515,28.668,1300.0
2005-06-24 13:30:00,34.82,34.82,34.77,34.77,3900.0,28.6598,28.6598,28.6186,28.6186,3900.0
2005-06-24 13:35:00,34.77,34.77,34.75,34.76,2600.0,28.6186,28.6186,28.6022,28.6104,2600.0
2005-06-24 13:40:00,34.76,34.76,34.74,34.76,2900.0,28.6104,28.6104,28.5939,28.6104,2900.0
2005-06-24 13:45:00,34.75,34.77,34.75,34.76,7100.0,28.6022,28.6186,28.6022,28.6104,7100.0
2005-06-24 13:50:00,34.76,34.86,34.76,34.8,6300.0,28.6104,28.6927,28.6104,28.6433,6300.0
2005-06-24 13:55:00,34.8,34.8,34.75,34.76,5200.0,28.6433,28.6433,28.6022,28.6104,5200.0
2005-06-24 14:00:00,34.75,34.8,34.75,34.78,8100.0,28.6022,28.6433,28.6022,28.6268,8100.0
2005-06-24 14:05:00,34.77,34.89,34.77,34.82,15300.0,28.6186,28.7174,28.6186,28.6598,15300.0
2005-06-24 14:10:00,34.82,34.83,34.78,34.78,2200.0,28.6598,28.668,28.6268,28.6268,2200.0
2005-06-24 14:15:00,34.8,34.8,34.78,34.78,1400.0,28.6433,28.6433,28.6268,28.6268,1400.0
2005-06-24 14:20:00,34.78,34.78,34.76,34.76,900.0,28.6268,28.6268,28.6104,28.6104,900.0
2005-06-24 14:25:00,34.76,34.79,34.76,34.79,2600.0,28.6104,28.6351,28.6104,28.6351,2600.0
2005-06-24 14:30:00,34.78,34.84,34.78,34.84,3500.0,28.6268,28.6762,28.6268,28.6762,3500.0
2005-06-24 14:35:00,34.82,34.85,34.82,34.84,2800.0,28.6598,28.6845,28.6598,28.6762,2800.0
2005-06-24 14:40:00,34.82,34.84,34.81,34.81,2200.0,28.6598,28.6762,28.6515,28.6515,2200.0
2005-06-24 14:45:00,34.81,34.82,34.81,34.81,2600.0,28.6515,28.6598,28.6515,28.6515,2600.0
2005-06-24 14:50:00,34.8,34.8,34.76,34.76,3900.0,28.6433,28.6433,28.6104,28.6104,3900.0
2005-06-24 14:55:00,34.76,34.76,34.74,34.75,6700.0,28.6104,28.6104,28.5939,28.6022,6700.0
2005-06-24 15:00:00,34.75,34.8,34.75,34.8,4700.0,28.6022,28.6433,28.6022,28.6433,4700.0
2005-06-24 15:05:00,34.8,34.81,34.8,34.81,6300.0,28.6433,28.6515,28.6433,28.6515,6300.0
2005-06-24 15:10:00,34.81,34.83,34.8,34.82,7100.0,28.6515,28.668,28.6433,28.6598,7100.0
2005-06-24 15:15:00,34.82,34.84,34.82,34.84,7600.0,28.6598,28.6762,28.6598,28.6762,7600.0
2005-06-24 15:20:00,34.83,34.87,34.83,34.84,2500.0,28.668,28.7009,28.668,28.6762,2500.0
2005-06-24 15:25:00,34.84,34.86,34.82,34.85,7300.0,28.6762,28.6927,28.6598,28.6845,7300.0
2005-06-24 15:30:00,34.86,34.86,34.83,34.85,2600.0,28.6927,28.6927,28.668,28.6845,2600.0
2005-06-24 15:35:00,34.85,34.88,34.83,34.86,5300.0,28.6845,28.7092,28.668,28.6927,5300.0
2005-06-24 15:40:00,34.87,34.87,34.86,34.87,7800.0,28.7009,28.7009,28.6927,28.7009,7800.0
2005-06-24 15:45:00,34.87,34.91,34.87,34.9,14600.0,28.7009,28.7338,28.7009,28.7256,14600.0
2005-06-24 15:50:00,34.9,34.91,34.89,34.89,18300.0,28.7256,28.7338,28.7174,28.7174,18300.0
2005-06-24 15:55:00,34.87,34.9,34.86,34.9,21800.0,28.7009,28.7256,28.6927,28.7256,21800.0
2005-06-27 09:30:00,35.0,35.05,34.94,35.05,14000.0,28.8079,28.8491,28.7585,28.8491,14000.0
2005-06-27 09:35:00,34.87,35.02,34.85,34.96,3200.0,28.7009,28.8244,28.6845,28.775,3200.0
2005-06-27 09:40:00,34.99,35.02,34.96,35.02,35200.0,28.7997,28.8244,28.775,28.8244,35200.0
2005-06-27 09:45:00,35.05,35.05,35.01,35.01,32200.0,28.8491,28.8491,28.8162,28.8162,32200.0
2005-06-27 09:50:00,35.01,35.04,35.0,35.0,3900.0,28.8162,28.8408,28.8079,28.8079,3900.0
2005-06-27 09:55:00,35.01,35.01,35.0,35.0,5400.0,28.8162,28.8162,28.8079,28.8079,5400.0
2005-06-27 10:00:00,35.0,35.04,35.0,35.02,2700.0,28.8079,28.8408,28.8079,28.8244,2700.0
2005-06-27 10:05:00,35.05,35.05,35.03,35.05,3100.0,28.8491,28.8491,28.8326,28.8491,3100.0
2005-06-27 10:10:00,35.05,35.05,35.02,35.02,6100.0,28.8491,28.8491,28.8244,28.8244,6100.0
2005-06-27 10:15:00,35.03,35.09,35.03,35.09,4600.0,28.8326,28.882,28.8326,28.882,4600.0
2005-06-27 10:20:00,35.13,35.13,35.09,35.12,1200.0,28.9149,28.9149,28.882,28.9067,1200.0
2005-06-27 10:25:00,35.12,35.13,35.1,35.12,1900.0,28.9067,28.9149,28.8902,28.9067,1900.0
2005-06-27 10:30:00,35.13,35.13,35.1,35.1,3200.0,28.9149,28.9149,28.8902,28.8902,3200.0
2005-06-27 10:35:00,35.1,35.12,35.09,35.11,2200.0,28.8902,28.9067,28.882,28.8985,2200.0
2005-06-27 10:40:00,35.1,35.1,35.06,35.07,3600.0,28.8902,28.8902,28.8573,28.8655,3600.0
2005-06-27 10:45:00,35.07,35.15,35.07,35.1,8200.0,28.8655,28.9314,28.8655,28.8902,8200.0
2005-06-27 10:50:00,35.1,35.15,35.1,35.12,1600.0,28.8902,28.9314,28.8902,28.9067,1600.0
2005-06-27 10:55:00,35.11,35.12,35.1,35.1,1700.0,28.8985,28.9067,28.8902,28.8902,1700.0
2005-06-27 11:00:00,35.11,35.11,35.08,35.09,3400.0,28.8985,28.8985,28.8738,28.882,3400.0
2005-06-27 11:05:00,35.09,35.09,35.05,35.05,13300.0,28.882,28.882,28.8491,28.8491,13300.0
2005-06-27 11:10:00,35.06,35.06,35.03,35.04,15900.0,28.8573,28.8573,28.8326,28.8408,15900.0
2005-06-27 11:15:00,35.04,35.05,35.0,35.04,15000.0,28.8408,28.8491,28.8079,28.8408,15000.0
2005-06-27 11:20:00,35.04,35.06,35.04,35.05,29900.0,28.8408,28.8573,28.8408,28.8491,29900.0
2005-06-27 11:25:00,35.06,35.06,35.04,35.06,9100.0,28.8573,28.8573,28.8408,28.8573,9100.0
2005-06-27 11:30:00,35.06,35.06,35.03,35.03,2100.0,28.8573,28.8573,28.8326,28.8326,2100.0
2005-06-27 11:35:00,35.01,35.06,35.01,35.02,14800.0,28.8162,28.8573,28.8162,28.8244,14800.0
2005-06-27 11:40:00,35.02,35.03,35.01,35.02,2900.0,28.8244,28.8326,28.8162,28.8244,2900.0
2005-06-27 11:45:00,35.01,35.02,35.01,35.02,1100.0,28.8162,28.8244,28.8162,28.8244,1100.0
2005-06-27 11:50:00,35.02,35.02,35.01,35.01,2700.0,28.8244,28.8244,28.8162,28.8162,2700.0
2005-06-27 11:55:00,35.0,35.01,35.0,35.0,20000.0,28.8079,28.8162,28.8079,28.8079,20000.0
2005-06-27 12:00:00,35.0,35.02,34.99,34.99,9800.0,28.8079,28.8244,28.7997,28.7997,9800.0
2005-06-27 12:05:00,35.0,35.01,35.0,35.01,25700.0,28.8079,28.8162,28.8079,28.8162,25700.0
2005-06-27 12:10:00,35.02,35.08,35.02,35.08,1400.0,28.8244,28.8738,28.8244,28.8738,1400.0
2005-06-27 12:15:00,35.08,35.11,35.05,35.09,8000.0,28.8738,28.8985,28.8491,28.882,8000.0
2005-06-27 12:20:00,35.09,35.11,35.09,35.1,2700.0,28.882,28.8985,28.882,28.8902,2700.0
2005-06-27 12:25:00,35.11,35.11,35.08,35.08,800.0,28.8985,28.8985,28.8738,28.8738,800.0
2005-06-27 12:30:00,35.1,35.12,35.09,35.09,4600.0,28.8902,28.9067,28.882,28.882,4600.0
2005-06-27 12:35:00,35.11,35.12,35.09,35.1,4500.0,28.8985,28.9067,28.882,28.8902,4500.0
2005-06-27 12:40:00,35.1,35.1,35.06,35.09,7300.0,28.8902,28.8902,28.8573,28.882,7300.0
2005-06-27 12:45:00,35.09,35.09,35.04,35.07,3400.0,28.882,28.882,28.8408,28.8655,3400.0
2005-06-27 12:50:00,35.08,35.09,35.08,35.09,4500.0,28.8738,28.882,28.8738,28.882,4500.0
2005-06-27 12:55:00,35.09,35.1,35.08,35.09,4300.0,28.882,28.8902,28.8738,28.882,4300.0
2005-06-27 13:00:00,35.08,35.08,35.04,35.05,4300.0,28.8738,28.8738,28.8408,28.8491,4300.0
2005-06-27 13:05:00,35.05,35.1,35.05,35.1,1000.0,28.8491,28.8902,28.8491,28.8902,1000.0
2005-06-27 13:10:00,35.11,35.13,35.07,35.07,1900.0,28.8985,28.9149,28.8655,28.8655,1900.0
2005-06-27 13:15:00,35.07,35.07,35.03,35.04,7900.0,28.8655,28.8655,28.8326,28.8408,7900.0
2005-06-27 13:20:00,35.05,35.1,35.05,35.08,2800.0,28.8491,28.8902,28.8491,28.8738,2800.0
2005-06-27 13:25:00,35.07,35.09,35.05,35.09,1900.0,28.8655,28.882,28.8491,28.882,1900.0
2005-06-27 13:30:00,35.08,35.08,35.02,35.04,9600.0,28.8738,28.8738,28.8244,28.8408,9600.0
2005-06-27 13:35:00,35.04,35.07,35.01,35.02,14500.0,28.8408,28.8655,28.8162,28.8244,14500.0
2005-06-27 13:40:00,35.07,35.08,35.01,35.03,8700.0,28.8655,28.8738,28.8162,28.8326,8700.0
2005-06-27 13:45:00,35.02,35.08,35.02,35.07,22300.0,28.8244,28.8738,28.8244,28.8655,22300.0
2005-06-27 13:50:00,35.07,35.07,35.0,35.0,19200.0,28.8655,28.8655,28.8079,28.8079,19200.0
2005-06-27 13:55:00,35.0,35.02,34.99,34.99,2600.0,28.8079,28.8244,28.7997,28.7997,2600.0
2005-06-27 14:00:00,34.99,35.01,34.98,35.0,6100.0,28.7997,28.8162,28.7915,28.8079,6100.0
2005-06-27 14:05:00,35.02,35.11,35.01,35.11,3300.0,28.8244,28.8985,28.8162,28.8985,3300.0
2005-06-27 14:10:00,35.09,35.13,35.07,35.12,3800.0,28.882,28.9149,28.8655,28.9067,3800.0
2005-06-27 14:15:00,35.14,35.15,35.12,35.13,1900.0,28.9232,28.9314,28.9067,28.9149,1900.0
2005-06-27 14:20:00,35.14,35.14,35.09,35.13,4400.0,28.9232,28.9232,28.882,28.9149,4400.0
2005-06-27 14:25:00,35.13,35.15,35.13,35.14,2700.0,28.9149,28.9314,28.9149,28.9232,2700.0
2005-06-27 14:30:00,35.14,35.14,35.07,35.13,5400.0,28.9232,28.9232,28.8655,28.9149,5400.0
2005-06-27 14:35:00,35.13,35.17,35.13,35.16,5400.0,28.9149,28.9478,28.9149,28.9396,5400.0
2005-06-27 14:40:00,35.16,35.17,35.14,35.17,4700.0,28.9396,28.9478,28.9232,28.9478,4700.0
2005-06-27 14:45:00,35.16,35.16,35.13,35.13,2500.0,28.9396,28.9396,28.9149,28.9149,2500.0
2005-06-27 14:50:00,35.12,35.19,35.12,35.19,1300.0,28.9067,28.9643,28.9067,28.9643,1300.0
2005-06-27 14:55:00,35.19,35.2,35.16,35.16,2400.0,28.9643,28.9725,28.9396,28.9396,2400.0
2005-06-27 15:00:00,35.18,35.18,35.13,35.16,2900.0,28.9561,28.9561,28.9149,28.9396,2900.0
2005-06-27 15:05:00,35.14,35.18,35.14,35.18,3000.0,28.9232,28.9561,28.9232,28.9561,3000.0
2005-06-27 15:10:00,35.2,35.23,35.2,35.21,3300.0,28.9725,28.9972,28.9725,28.9808,3300.0
2005-06-27 15:15:00,35.21,35.24,35.17,35.23,9300.0,28.9808,29.0055,28.9478,28.9972,9300.0
2005-06-27 15:20:00,35.21,35.27,35.21,35.21,12500.0,28.9808,29.0302,28.9808,28.9808,12500.0
2005-06-27 15:25:00,35.2,35.2,35.17,35.17,3200.0,28.9725,28.9725,28.9478,28.9478,3200.0
2005-06-27 15:30:00,35.17,35.17,35.15,35.15,3400.0,28.9478,28.9478,28.9314,28.9314,3400.0
2005-06-27 15:35:00,35.15,35.18,35.13,35.15,4700.0,28.9314,28.9561,28.9149,28.9314,4700.0
2005-06-27 15:40:00,35.16,35.17,35.16,35.16,900.0,28.9396,28.9478,28.9396,28.9396,900.0
2005-06-27 15:45:00,35.17,35.19,35.16,35.19,3400.0,28.9478,28.9643,28.9396,28.9643,3400.0
2005-06-27 15:50:00,35.19,35.19,35.14,35.15,3700.0,28.9643,28.9643,28.9232,28.9314,3700.0
2005-06-27 15:55:00,35.16,35.16,35.12,35.14,4000.0,28.9396,28.9396,28.9067,28.9232,4000.0
2005-06-28 09:30:00,35.36,35.4,35.36,35.4,10700.0,29.1042,29.1372,29.1042,29.1372,10700.0
2005-06-28 09:35:00,35.4,35.41,35.23,35.23,2000.0,29.1372,29.1454,28.9972,28.9972,2000.0
2005-06-28 09:40:00,35.22,35.28,35.17,35.2,2500.0,28.989,29.0384,28.9478,28.9725,2500.0
2005-06-28 09:45:00,35.19,35.24,35.17,35.24,2300.0,28.9643,29.0055,28.9478,29.0055,2300.0
2005-06-28 09:50:00,35.25,35.29,35.25,35.29,900.0,29.0137,29.0466,29.0137,29.0466,900.0
2005-06-28 09:55:00,35.29,35.38,35.29,35.38,3400.0,29.0466,29.1207,29.0466,29.1207,3400.0
2005-06-28 10:00:00,35.4,35.44,35.29,35.3,4600.0,29.1372,29.1701,29.0466,29.0548,4600.0
2005-06-28 10:05:00,35.28,35.28,35.27,35.27,700.0,29.0384,29.0384,29.0302,29.0302,700.0
2005-06-28 10:10:00,35.27,35.27,35.24,35.24,2600.0,29.0302,29.0302,29.0055,29.0055,2600.0
2005-06-28 10:15:00,35.23,35.24,35.2,35.2,3300.0,28.9972,29.0055,28.9725,28.9725,3300.0
2005-06-28 10:20:00,35.2,35.2,35.2,35.2,2500.0,28.9725,28.9725,28.9725,28.9725,2500.0
2005-06-28 10:25:00,35.19,35.19,35.19,35.19,7400.0,28.9643,28.9643,28.9643,28.9643,7400.0
2005-06-28 10:30:00,35.19,35.22,35.18,35.21,3400.0,28.9643,28.989,28.9561,28.9808,3400.0
2005-06-28 10:35:00,35.24,35.24,35.21,35.22,5500.0,29.0055,29.0055,28.9808,28.989,5500.0
2005-06-28 10:40:00,35.22,35.22,35.2,35.21,7700.0,28.989,28.989,28.9725,28.9808,7700.0
2005-06-28 10:45:00,35.23,35.25,35.23,35.25,1800.0,28.9972,29.0137,28.9972,29.0137,1800.0
2005-06-28 10:50:00,35.23,35.25,35.23,35.23,1400.0,28.9972,29.0137,28.9972,28.9972,1400.0
2005-06-28 10:55:00,35.23,35.23,35.21,35.22,1300.0,28.9972,28.9972,28.9808,28.989,1300.0
2005-06-28 11:00:00,35.22,35.25,35.22,35.25,13000.0,28.989,29.0137,28.989,29.0137,13000.0
2005-06-28 11:05:00,35.25,35.34,35.25,35.34,4500.0,29.0137,29.0878,29.0137,29.0878,4500.0
2005-06-28 11:10:00,35.33,35.35,35.31,35.33,3000.0,29.0795,29.096,29.0631,29.0795,3000.0
2005-06-28 11:15:00,35.33,35.34,35.33,35.33,1500.0,29.0795,29.0878,29.0795,29.0795,1500.0
2005-06-28 11:20:00,35.33,35.35,35.32,35.35,1700.0,29.0795,29.096,29.0713,29.096,1700.0
2005-06-28 11:25:00,35.35,35.39,35.35,35.37,1300.0,29.096,29.1289,29.096,29.1125,1300.0
2005-06-28 11:30:00,35.36,35.4,35.36,35.39,2100.0,29.1042,29.1372,29.1042,29.1289,2100.0
2005-06-28 11:35:00,35.38,35.38,35.35,35.35,1600.0,29.1207,29.1207,29.096,29.096,1600.0
2005-06-28 11:40:00,35.35,35.36,35.32,35.32,1400.0,29.096,29.1042,29.0713,29.0713,1400.0
2005-06-28 11:45:00,35.31,35.34,35.3,35.33,2600.0,29.0631,29.0878,29.0548,29.0795,2600.0
2005-06-28 11:50:00,35.33,35.35,35.32,35.34,1100.0,29.0795,29.096,29.0713,29.0878,1100.0
2005-06-28 11:55:00,35.32,35.33,35.31,35.33,1600.0,29.0713,29.0795,29.0631,29.0795,1600.0
2005-06-28 12:00:00,35.32,35.33,35.31,35.32,1200.0,29.0713,29.0795,29.0631,29.0713,1200.0
2005-06-28 12:05:00,35.33,35.33,35.33,35.33,200.0,29.0795,29.0795,29.0795,29.0795,200.0
2005-06-28 12:10:00,35.33,35.33,35.31,35.31,3100.0,29.0795,29.0795,29.0631,29.0631,3100.0
2005-06-28 12:15:00,35.32,35.32,35.31,35.31,4100.0,29.0713,29.0713,29.0631,29.0631,4100.0
2005-06-28 12:20:00,35.32,35.32,35.31,35.32,1300.0,29.0713,29.0713,29.0631,29.0713,1300.0
2005-06-28 12:25:00,35.32,35.33,35.31,35.31,6500.0,29.0713,29.0795,29.0631,29.0631,6500.0
2005-06-28 12:30:00,35.31,35.33,35.31,35.32,1400.0,29.0631,29.0795,29.0631,29.0713,1400.0
2005-06-28 12:35:00,35.32,35.32,35.3,35.31,1100.0,29.0713,29.0713,29.0548,29.0631,1100.0
2005-06-28 12:40:00,35.32,35.33,35.32,35.32,700.0,29.0713,29.0795,29.0713,29.0713,700.0
2005-06-28 12:45:00,35.31,35.34,35.3,35.33,2200.0,29.0631,29.0878,29.0548,29.0795,2200.0
2005-06-28 12:50:00,35.35,35.35,35.32,35.35,500.0,29.096,29.096,29.0713,29.096,500.0
2005-06-28 12:55:00,35.34,35.34,35.34,35.34,600.0,29.0878,29.0878,29.0878,29.0878,600.0
2005-06-28 13:00:00,35.34,35.4,35.34,35.38,2000.0,29.0878,29.1372,29.0878,29.1207,2000.0
2005-06-28 13:05:00,35.39,35.45,35.39,35.44,2100.0,29.1289,29.1783,29.1289,29.1701,2100.0
2005-06-28 13:10:00,35.45,35.53,35.45,35.53,3800.0,29.1783,29.2442,29.1783,29.2442,3800.0
2005-06-28 13:15:00,35.54,35.54,35.52,35.52,4600.0,29.2524,29.2524,29.2359,29.2359,4600.0
2005-06-28 13:20:00,35.53,35.57,35.53,35.56,5800.0,29.2442,29.2771,29.2442,29.2688,5800.0
2005-06-28 13:25:00,35.55,35.56,35.52,35.52,1900.0,29.2606,29.2688,29.2359,29.2359,1900.0
2005-06-28 13:30:00,35.53,35.57,35.53,35.56,4200.0,29.2442,29.2771,29.2442,29.2688,4200.0
2005-06-28 13:35:00,35.54,35.55,35.54,35.55,2300.0,29.2524,29.2606,29.2524,29.2606,2300.0
2005-06-28 13:40:00,35.55,35.55,35.54,35.54,3200.0,29.2606,29.2606,29.2524,29.2524,3200.0
2005-06-28 13:45:00,35.54,35.56,35.54,35.56,3000.0,29.2524,29.2688,29.2524,29.2688,3000.0
2005-06-28 13:50:00,35.56,35.58,35.56,35.57,4900.0,29.2688,29.2853,29.2688,29.2771,4900.0
2005-06-28 13:55:00,35.57,35.57,35.56,35.57,1400.0,29.2771,29.2771,29.2688,29.2771,1400.0
2005-06-28 14:00:00,35.57,35.59,35.55,35.59,3800.0,29.2771,29.2935,29.2606,29.2935,3800.0
2005-06-28 14:05:00,35.59,35.6,35.57,35.57,2900.0,29.2935,29.3018,29.2771,29.2771,2900.0
2005-06-28 14:10:00,35.57,35.57,35.56,35.56,1400.0,29.2771,29.2771,29.2688,29.2688,1400.0
2005-06-28 14:15:00,35.56,35.57,35.55,35.56,3700.0,29.2688,29.2771,29.2606,29.2688,3700.0
2005-06-28 14:20:00,35.55,35.57,35.55,35.57,2000.0,29.2606,29.2771,29.2606,29.2771,2000.0
2005-06-28 14:25:00,35.55,35.55,35.54,35.54,1000.0,29.2606,29.2606,29.2524,29.2524,1000.0
2005-06-28 14:30:00,35.54,35.68,35.54,35.61,27600.0,29.2524,29.3676,29.2524,29.31,27600.0
2005-06-28 14:35:00,35.61,35.62,35.61,35.62,2900.0,29.31,29.3182,29.31,29.3182,2900.0
2005-06-28 14:40:00,35.65,35.7,35.65,35.67,6600.0,29.3429,29.3841,29.3429,29.3594,6600.0
2005-06-28 14:45:00,35.69,35.7,35.61,35.67,6400.0,29.3758,29.3841,29.31,29.3594,6400.0
2005-06-28 14:50:00,35.67,35.68,35.64,35.65,2800.0,29.3594,29.3676,29.3347,29.3429,2800.0
2005-06-28 14:55:00,35.67,35.68,35.6,35.61,4200.0,29.3594,29.3676,29.3018,29.31,4200.0
2005-06-28 15:00:00,35.64,35.66,35.61,35.61,3600.0,29.3347,29.3512,29.31,29.31,3600.0
2005-06-28 15:05:00,35.62,35.67,35.62,35.66,5300.0,29.3182,29.3594,29.3182,29.3512,5300.0
2005-06-28 15:10:00,35.66,35.69,35.66,35.68,2400.0,29.3512,29.3758,29.3512,29.3676,2400.0
2005-06-28 15:15:00,35.68,35.68,35.66,35.67,3100.0,29.3676,29.3676,29.3512,29.3594,3100.0
2005-06-28 15:20:00,35.66,35.68,35.66,35.68,5400.0,29.3512,29.3676,29.3512,29.3676,5400.0
2005-06-28 15:25:00,35.68,35.7,35.66,35.66,10700.0,29.3676,29.3841,29.3512,29.3512,10700.0
2005-06-28 15:30:00,35.66,35.73,35.66,35.73,9600.0,29.3512,29.4088,29.3512,29.4088,9600.0
2005-06-28 15:35:00,35.73,35.74,35.68,35.68,5500.0,29.4088,29.417,29.3676,29.3676,5500.0
2005-06-28 15:40:00,35.68,35.72,35.68,35.72,4900.0,29.3676,29.4005,29.3676,29.4005,4900.0
2005-06-28 15:45:00,35.73,35.73,35.68,35.71,11600.0,29.4088,29.4088,29.3676,29.3923,11600.0
2005-06-28 15:50:00,35.71,35.74,35.71,35.73,12400.0,29.3923,29.417,29.3923,29.4088,12400.0
2005-06-28 15:55:00,35.73,35.76,35.7,35.7,13700.0,29.4088,29.4335,29.3841,29.3841,13700.0
2005-06-29 09:30:00,35.89,35.91,35.65,35.65,8400.0,29.5405,29.5569,29.3429,29.3429,8400.0
2005-06-29 09:35:00,35.71,35.75,35.59,35.6,10600.0,29.3923,29.4252,29.2935,29.3018,10600.0
2005-06-29 09:40:00,35.61,35.7,35.58,35.7,6500.0,29.31,29.3841,29.2853,29.3841,6500.0
2005-06-29 09:45:00,35.7,35.84,35.68,35.8,21900.0,29.3841,29.4993,29.3676,29.4664,21900.0
2005-06-29 09:50:00,35.8,35.81,35.8,35.8,3200.0,29.4664,29.4746,29.4664,29.4664,3200.0
2005-06-29 09:55:00,35.8,35.82,35.79,35.8,5500.0,29.4664,29.4828,29.4582,29.4664,5500.0
2005-06-29 10:00:00,35.8,35.8,35.72,35.73,2400.0,29.4664,29.4664,29.4005,29.4088,2400.0
2005-06-29 10:05:00,35.71,35.75,35.7,35.75,3100.0,29.3923,29.4252,29.3841,29.4252,3100.0
2005-06-29 10:10:00,35.75,35.75,35.7,35.7,2800.0,29.4252,29.4252,29.3841,29.3841,2800.0
2005-06-29 10:15:00,35.7,35.7,35.68,35.7,1700.0,29.3841,29.3841,29.3676,29.3841,1700.0
2005-06-29 10:20:00,35.69,35.69,35.68,35.68,1000.0,29.3758,29.3758,29.3676,29.3676,1000.0
2005-06-29 10:25:00,35.68,35.86,35.68,35.77,27200.0,29.3676,29.5158,29.3676,29.4417,27200.0
2005-06-29 10:30:00,35.77,35.91,35.77,35.89,3900.0,29.4417,29.5569,29.4417,29.5405,3900.0
2005-06-29 10:35:00,35.87,35.87,35.83,35.83,1800.0,29.524,29.524,29.4911,29.4911,1800.0
2005-06-29 10:40:00,35.8,35.8,35.76,35.76,6400.0,29.4664,29.4664,29.4335,29.4335,6400.0
2005-06-29 10:45:00,35.77,35.78,35.76,35.76,2100.0,29.4417,29.4499,29.4335,29.4335,2100.0
2005-06-29 10:50:00,35.74,35.75,35.73,35.75,9100.0,29.417,29.4252,29.4088,29.4252,9100.0
2005-06-29 10:55:00,35.76,35.8,35.76,35.77,3300.0,29.4335,29.4664,29.4335,29.4417,3300.0
2005-06-29 11:00:00,35.78,35.82,35.77,35.79,5400.0,29.4499,29.4828,29.4417,29.4582,5400.0
2005-06-29 11:05:00,35.8,35.85,35.8,35.85,4300.0,29.4664,29.5075,29.4664,29.5075,4300.0
2005-06-29 11:10:00,35.82,35.86,35.81,35.85,5700.0,29.4828,29.5158,29.4746,29.5075,5700.0
2005-06-29 11:15:00,35.84,35.88,35.84,35.85,5600.0,29.4993,29.5322,29.4993,29.5075,5600.0
2005-06-29 11:20:00,35.85,35.92,35.85,35.88,2600.0,29.5075,29.5652,29.5075,29.5322,2600.0
2005-06-29 11:25:00,35.88,35.91,35.88,35.91,3100.0,29.5322,29.5569,29.5322,29.5569,3100.0
2005-06-29 11:30:00,35.9,35.9,35.86,35.88,5100.0,29.5487,29.5487,29.5158,29.5322,5100.0
2005-06-29 11:35:00,35.88,35.88,35.85,35.85,27800.0,29.5322,29.5322,29.5075,29.5075,27800.0
2005-06-29 11:40:00,35.85,35.87,35.85,35.86,5900.0,29.5075,29.524,29.5075,29.5158,5900.0
2005-06-29 11:45:00,35.85,35.86,35.84,35.85,5000.0,29.5075,29.5158,29.4993,29.5075,5000.0
2005-06-29 11:50:00,35.85,35.86,35.85,35.85,1300.0,29.5075,29.5158,29.5075,29.5075,1300.0
2005-06-29 11:55:00,35.85,35.85,35.82,35.82,1300.0,29.5075,29.5075,29.4828,29.4828,1300.0
2005-06-29 12:00:00,35.83,35.86,35.83,35.85,4100.0,29.4911,29.5158,29.4911,29.5075,4100.0
2005-06-29 12:05:00,35.84,35.86,35.84,35.85,900.0,29.4993,29.5158,29.4993,29.5075,900.0
2005-06-29 12:10:00,35.86,35.88,35.86,35.88,600.0,29.5158,29.5322,29.5158,29.5322,600.0
2005-06-29 12:15:00,35.87,35.89,35.86,35.86,6400.0,29.524,29.5405,29.5158,29.5158,6400.0
2005-06-29 12:20:00,35.86,35.88,35.86,35.87,1900.0,29.5158,29.5322,29.5158,29.524,1900.0
2005-06-29 12:25:00,35.88,35.92,35.88,35.92,7800.0,29.5322,29.5652,29.5322,29.5652,7800.0
2005-06-29 12:30:00,35.87,35.91,35.86,35.9,13000.0,29.524,29.5569,29.5158,29.5487,13000.0
2005-06-29 12:35:00,35.9,35.93,35.9,35.92,2400.0,29.5487,29.5734,29.5487,29.5652,2400.0
2005-06-29 12:40:00,35.93,35.93,35.9,35.91,3500.0,29.5734,29.5734,29.5487,29.5569,3500.0
2005-06-29 12:45:00,35.91,35.93,35.9,35.9,1600.0,29.5569,29.5734,29.5487,29.5487,1600.0
2005-06-29 12:50:00,35.9,35.94,35.9,35.93,2100.0,29.5487,29.5816,29.5487,29.5734,2100.0
2005-06-29 12:55:00,35.93,35.93,35.9,35.91,600.0,29.5734,29.5734,29.5487,29.5569,600.0
2005-06-29 13:00:00,35.9,35.91,35.89,35.89,25800.0,29.5487,29.5569,29.5405,29.5405,25800.0
2005-06-29 13:05:00,35.89,35.93,35.89,35.89,2100.0,29.5405,29.5734,29.5405,29.5405,2100.0
2005-06-29 13:10:00,35.9,35.94,35.89,35.9,13700.0,29.5487,29.5816,29.5405,29.5487,13700.0
2005-06-29 13:15:00,35.9,35.9,35.88,35.88,3400.0,29.5487,29.5487,29.5322,29.5322,3400.0
2005-06-29 13:20:00,35.88,35.91,35.88,35.89,5300.0,29.5322,29.5569,29.5322,29.5405,5300.0
2005-06-29 13:25:00,35.89,35.89,35.88,35.88,1200.0,29.5405,29.5405,29.5322,29.5322,1200.0
2005-06-29 13:30:00,35.89,35.89,35.85,35.85,5900.0,29.5405,29.5405,29.5075,29.5075,5900.0
2005-06-29 13:35:00,35.85,35.9,35.79,35.89,6000.0,29.5075,29.5487,29.4582,29.5405,6000.0
2005-06-29 13:40:00,35.9,35.9,35.86,35.87,4900.0,29.5487,29.5487,29.5158,29.524,4900.0
2005-06-29 13:45:00,35.87,35.87,35.86,35.86,5800.0,29.524,29.524,29.5158,29.5158,5800.0
2005-06-29 13:50:00,35.87,35.87,35.8,35.82,17100.0,29.524,29.524,29.4664,29.4828,17100.0
2005-06-29 13:55:00,35.83,35.83,35.81,35.82,1100.0,29.4911,29.4911,29.4746,29.4828,1100.0
2005-06-29 14:00:00,35.83,35.83,35.76,35.82,800.0,29.4911,29.4911,29.4335,29.4828,800.0
2005-06-29 14:05:00,35.83,35.83,35.8,35.8,5700.0,29.4911,29.4911,29.4664,29.4664,5700.0
2005-06-29 14:10:00,35.8,35.8,35.79,35.8,3000.0,29.4664,29.4664,29.4582,29.4664,3000.0
2005-06-29 14:15:00,35.81,35.81,35.75,35.75,2600.0,29.4746,29.4746,29.4252,29.4252,2600.0
2005-06-29 14:20:00,35.74,35.74,35.73,35.74,2100.0,29.417,29.417,29.4088,29.417,2100.0
2005-06-29 14:25:00,35.74,35.75,35.72,35.72,2800.0,29.417,29.4252,29.4005,29.4005,2800.0
2005-06-29 14:30:00,35.71,35.71,35.68,35.69,12100.0,29.3923,29.3923,29.3676,29.3758,12100.0
2005-06-29 14:35:00,35.69,35.71,35.69,35.69,3200.0,29.3758,29.3923,29.3758,29.3758,3200.0
2005-06-29 14:40:00,35.7,35.71,35.7,35.7,1900.0,29.3841,29.3923,29.3841,29.3841,1900.0
2005-06-29 14:45:00,35.71,35.74,35.71,35.71,1700.0,29.3923,29.417,29.3923,29.3923,1700.0
2005-06-29 14:50:00,35.71,35.8,35.66,35.67,10100.0,29.3923,29.4664,29.3512,29.3594,10100.0
2005-06-29 14:55:00,35.68,35.68,35.62,35.62,3000.0,29.3676,29.3676,29.3182,29.3182,3000.0
2005-06-29 15:00:00,35.61,35.63,35.6,35.63,2500.0,29.31,29.3265,29.3018,29.3265,2500.0
2005-06-29 15:05:00,35.63,35.68,35.63,35.68,1500.0,29.3265,29.3676,29.3265,29.3676,1500.0
2005-06-29 15:10:00,35.67,35.67,35.64,35.64,1100.0,29.3594,29.3594,29.3347,29.3347,1100.0
2005-06-29 15:15:00,35.64,35.7,35.64,35.68,2100.0,29.3347,29.3841,29.3347,29.3676,2100.0
2005-06-29 15:20:00,35.68,35.69,35.67,35.69,1700.0,29.3676,29.3758,29.3594,29.3758,1700.0
2005-06-29 15:25:00,35.69,35.69,35.66,35.67,2200.0,29.3758,29.3758,29.3512,29.3594,2200.0
2005-06-29 15:30:00,35.66,35.72,35.66,35.72,1700.0,29.3512,29.4005,29.3512,29.4005,1700.0
2005-06-29 15:35:00,35.72,35.77,35.72,35.77,1300.0,29.4005,29.4417,29.4005,29.4417,1300.0
2005-06-29 15:40:00,35.76,35.79,35.76,35.77,1900.0,29.4335,29.4582,29.4335,29.4417,1900.0
2005-06-29 15:45:00,35.76,35.81,35.76,35.79,4800.0,29.4335,29.4746,29.4335,29.4582,4800.0
2005-06-29 15:50:00,35.78,35.81,35.75,35.75,7300.0,29.4499,29.4746,29.4252,29.4252,7300.0
2005-06-29 15:55:00,35.74,35.77,35.7,35.73,17400.0,29.417,29.4417,29.3841,29.4088,17400.0
2005-06-30 09:30:00,35.82,35.86,35.82,35.83,2700.0,29.4828,29.5158,29.4828,29.4911,2700.0
2005-06-30 09:35:00,35.81,35.99,35.81,35.99,13200.0,29.4746,29.6228,29.4746,29.6228,13200.0
2005-06-30 09:40:00,35.93,35.99,35.92,35.94,3000.0,29.5734,29.6228,29.5652,29.5816,3000.0
2005-06-30 09:45:00,35.95,35.95,35.88,35.88,700.0,29.5899,29.5899,29.5322,29.5322,700.0
2005-06-30 09:50:00,35.88,35.9,35.88,35.89,800.0,29.5322,29.5487,29.5322,29.5405,800.0
2005-06-30 09:55:00,35.88,35.95,35.86,35.86,800.0,29.5322,29.5899,29.5158,29.5158,800.0
2005-06-30 10:00:00,35.89,35.89,35.88,35.88,300.0,29.5405,29.5405,29.5322,29.5322,300.0
2005-06-30 10:05:00,35.88,35.88,35.85,35.87,1800.0,29.5322,29.5322,29.5075,29.524,1800.0
2005-06-30 10:10:00,35.86,35.91,35.86,35.89,1100.0,29.5158,29.5569,29.5158,29.5405,1100.0
2005-06-30 10:15:00,35.89,35.9,35.87,35.87,500.0,29.5405,29.5487,29.524,29.524,500.0
2005-06-30 10:20:00,35.88,35.97,35.88,35.93,2900.0,29.5322,29.6063,29.5322,29.5734,2900.0
2005-06-30 10:25:00,35.91,35.93,35.91,35.93,500.0,29.5569,29.5734,29.5569,29.5734,500.0
2005-06-30 10:30:00,35.93,35.94,35.92,35.94,2500.0,29.5734,29.5816,29.5652,29.5816,2500.0
2005-06-30 10:35:00,35.94,35.99,35.94,35.97,3400.0,29.5816,29.6228,29.5816,29.6063,3400.0
2005-06-30 10:40:00,35.97,35.99,35.96,35.97,1100.0,29.6063,29.6228,29.5981,29.6063,1100.0
2005-06-30 10:45:00,35.99,35.99,35.94,35.94,900.0,29.6228,29.6228,29.5816,29.5816,900.0
2005-06-30 10:50:00,35.94,35.94,35.9,35.93,2100.0,29.5816,29.5816,29.5487,29.5734,2100.0
2005-06-30 10:55:00,35.9,35.9,35.88,35.88,1200.0,29.5487,29.5487,29.5322,29.5322,1200.0
2005-06-30 11:00:00,35.87,35.87,35.82,35.84,1700.0,29.524,29.524,29.4828,29.4993,1700.0
2005-06-30 11:05:00,35.82,35.86,35.81,35.85,1400.0,29.4828,29.5158,29.4746,29.5075,1400.0
2005-06-30 11:10:00,35.84,35.84,35.82,35.84,1700.0,29.4993,29.4993,29.4828,29.4993,1700.0
2005-06-30 11:15:00,35.85,35.85,35.82,35.83,1000.0,29.5075,29.5075,29.4828,29.4911,1000.0
2005-06-30 11:20:00,35.83,35.84,35.79,35.84,2200.0,29.4911,29.4993,29.4582,29.4993,2200.0
2005-06-30 11:25:00,35.83,35.83,35.82,35.83,1600.0,29.4911,29.4911,29.4828,29.4911,1600.0
2005-06-30 11:30:00,35.83,35.9,35.82,35.9,3100.0,29.4911,29.5487,29.4828,29.5487,3100.0
2005-06-30 11:35:00,35.9,35.9,35.86,35.88,1500.0,29.5487,29.5487,29.5158,29.5322,1500.0
2005-06-30 11:40:00,35.86,35.89,35.86,35.88,2000.0,29.5158,29.5405,29.5158,29.5322,2000.0
2005-06-30 11:45:00,35.89,35.92,35.88,35.88,1300.0,29.5405,29.5652,29.5322,29.5322,1300.0
2005-06-30 11:50:00,35.87,35.9,35.87,35.89,1100.0,29.524,29.5487,29.524,29.5405,1100.0
2005-06-30 11:55:00,35.89,35.91,35.89,35.91,700.0,29.5405,29.5569,29.5405,29.5569,700.0
2005-06-30 12:00:00,35.92,35.92,35.89,35.9,1500.0,29.5652,29.5652,29.5405,29.5487,1500.0
2005-06-30 12:05:00,35.9,35.95,35.9,35.94,3100.0,29.5487,29.5899,29.5487,29.5816,3100.0
2005-06-30 12:10:00,35.95,35.97,35.92,35.97,1900.0,29.5899,29.6063,29.5652,29.6063,1900.0
2005-06-30 12:15:00,35.97,35.99,35.94,35.97,3900.0,29.6063,29.6228,29.5816,29.6063,3900.0
2005-06-30 12:20:00,35.93,35.96,35.93,35.96,200.0,29.5734,29.5981,29.5734,29.5981,200.0
2005-06-30 12:25:00,35.95,35.95,35.92,35.93,1400.0,29.5899,29.5899,29.5652,29.5734,1400.0
2005-06-30 12:30:00,35.92,35.92,35.92,35.92,1600.0,29.5652,29.5652,29.5652,29.5652,1600.0
2005-06-30 12:35:00,35.94,35.94,35.94,35.94,400.0,29.5816,29.5816,29.5816,29.5816,400.0
2005-06-30 12:40:00,35.93,35.95,35.92,35.95,1900.0,29.5734,29.5899,29.5652,29.5899,1900.0
2005-06-30 12:45:00,35.95,35.95,35.92,35.92,1800.0,29.5899,29.5899,29.5652,29.5652,1800.0
2005-06-30 12:50:00,35.92,35.92,35.88,35.88,800.0,29.5652,29.5652,29.5322,29.5322,800.0
2005-06-30 12:55:00,35.89,35.93,35.89,35.93,900.0,29.5405,29.5734,29.5405,29.5734,900.0
2005-06-30 13:00:00,35.93,35.93,35.92,35.93,2000.0,29.5734,29.5734,29.5652,29.5734,2000.0
2005-06-30 13:05:00,35.93,35.94,35.93,35.94,1100.0,29.5734,29.5816,29.5734,29.5816,1100.0
2005-06-30 13:10:00,35.94,35.95,35.92,35.92,2700.0,29.5816,29.5899,29.5652,29.5652,2700.0
2005-06-30 13:15:00,35.93,35.93,35.89,35.89,2600.0,29.5734,29.5734,29.5405,29.5405,2600.0
2005-06-30 13:20:00,35.89,35.9,35.89,35.9,1700.0,29.5405,29.5487,29.5405,29.5487,1700.0
2005-06-30 13:25:00,35.9,35.94,35.89,35.9,3100.0,29.5487,29.5816,29.5405,29.5487,3100.0
2005-06-30 13:30:00,35.9,35.9,35.82,35.83,2500.0,29.5487,29.5487,29.4828,29.4911,2500.0
2005-06-30 13:35:00,35.83,35.89,35.83,35.86,4000.0,29.4911,29.5405,29.4911,29.5158,4000.0
2005-06-30 13:40:00,35.86,35.86,35.74,35.74,17200.0,29.5158,29.5158,29.417,29.417,17200.0
2005-06-30 13:45:00,35.74,35.8,35.74,35.8,3700.0,29.417,29.4664,29.417,29.4664,3700.0
2005-06-30 13:50:00,35.78,35.8,35.78,35.79,800.0,29.4499,29.4664,29.4499,29.4582,800.0
2005-06-30 13:55:00,35.82,35.83,35.8,35.8,500.0,29.4828,29.4911,29.4664,29.4664,500.0
2005-06-30 14:00:00,35.85,35.92,35.84,35.92,3400.0,29.5075,29.5652,29.4993,29.5652,3400.0
2005-06-30 14:05:00,35.93,35.94,35.91,35.92,4500.0,29.5734,29.5816,29.5569,29.5652,4500.0
2005-06-30 14:10:00,35.94,35.95,35.94,35.95,2400.0,29.5816,29.5899,29.5816,29.5899,2400.0
2005-06-30 14:15:00,35.93,35.95,35.87,35.9,5200.0,29.5734,29.5899,29.524,29.5487,5200.0
2005-06-30 14:20:00,35.89,35.94,35.79,35.79,4900.0,29.5405,29.5816,29.4582,29.4582,4900.0
2005-06-30 14:25:00,35.79,35.86,35.79,35.83,1100.0,29.4582,29.5158,29.4582,29.4911,1100.0
2005-06-30 14:30:00,35.86,35.86,35.77,35.77,7800.0,29.5158,29.5158,29.4417,29.4417,7800.0
2005-06-30 14:35:00,35.77,35.79,35.7,35.76,5800.0,29.4417,29.4582,29.3841,29.4335,5800.0
2005-06-30 14:40:00,35.75,35.79,35.75,35.79,2700.0,29.4252,29.4582,29.4252,29.4582,2700.0
2005-06-30 14:45:00,35.78,35.78,35.76,35.78,2400.0,29.4499,29.4499,29.4335,29.4499,2400.0
2005-06-30 14:50:00,35.75,35.79,35.75,35.79,3800.0,29.4252,29.4582,29.4252,29.4582,3800.0
2005-06-30 14:55:00,35.8,35.88,35.8,35.87,3800.0,29.4664,29.5322,29.4664,29.524,3800.0
2005-06-30 15:00:00,35.87,35.87,35.83,35.83,2300.0,29.524,29.524,29.4911,29.4911,2300.0
2005-06-30 15:05:00,35.83,35.83,35.79,35.82,2400.0,29.4911,29.4911,29.4582,29.4828,2400.0
2005-06-30 15:10:00,35.82,35.87,35.82,35.87,2800.0,29.4828,29.524,29.4828,29.524,2800.0
2005-06-30 15:15:00,35.86,35.93,35.86,35.91,4500.0,29.5158,29.5734,29.5158,29.5569,4500.0
2005-06-30 15:20:00,35.91,35.92,35.86,35.86,10200.0,29.5569,29.5652,29.5158,29.5158,10200.0
2005-06-30 15:25:00,35.87,35.89,35.8,35.8,8600.0,29.524,29.5405,29.4664,29.4664,8600.0
2005-06-30 15:30:00,35.81,35.81,35.8,35.81,2300.0,29.4746,29.4746,29.4664,29.4746,2300.0
2005-06-30 15:35:00,35.81,35.83,35.81,35.81,1100.0,29.4746,29.4911,29.4746,29.4746,1100.0
2005-06-30 15:40:00,35.82,35.82,35.8,35.8,6100.0,29.4828,29.4828,29.4664,29.4664,6100.0
2005-06-30 15:45:00,35.79,35.79,35.72,35.74,9500.0,29.4582,29.4582,29.4005,29.417,9500.0
2005-06-30 15:50:00,35.73,35.73,35.65,35.67,15800.0,29.4088,29.4088,29.3429,29.3594,15800.0
2005-06-30 15:55:00,35.67,35.7,35.62,35.7,9700.0,29.3594,29.3841,29.3182,29.3841,9700.0
2005-07-01 09:30:00,35.75,35.75,35.7,35.72,8800.0,29.4252,29.4252,29.3841,29.4005,8800.0
2005-07-01 09:35:00,35.71,35.87,35.71,35.87,2300.0,29.3923,29.524,29.3923,29.524,2300.0
2005-07-01 09:40:00,35.8,35.8,35.71,35.71,7400.0,29.4664,29.4664,29.3923,29.3923,7400.0
2005-07-01 09:45:00,35.68,35.7,35.62,35.7,3100.0,29.3676,29.3841,29.3182,29.3841,3100.0
2005-07-01 09:50:00,35.71,35.76,35.7,35.74,4900.0,29.3923,29.4335,29.3841,29.417,4900.0
2005-07-01 09:55:00,35.7,35.83,35.7,35.72,9300.0,29.3841,29.4911,29.3841,29.4005,9300.0
2005-07-01 10:00:00,35.73,35.77,35.72,35.77,2800.0,29.4088,29.4417,29.4005,29.4417,2800.0
2005-07-01 10:05:00,35.78,35.8,35.74,35.74,4000.0,29.4499,29.4664,29.417,29.417,4000.0
2005-07-01 10:10:00,35.74,35.74,35.67,35.67,3500.0,29.417,29.417,29.3594,29.3594,3500.0
2005-07-01 10:15:00,35.67,35.7,35.67,35.7,3000.0,29.3594,29.3841,29.3594,29.3841,3000.0
2005-07-01 10:20:00,35.7,35.71,35.6,35.65,3100.0,29.3841,29.3923,29.3018,29.3429,3100.0
2005-07-01 10:25:00,35.65,35.72,35.65,35.72,3200.0,29.3429,29.4005,29.3429,29.4005,3200.0
2005-07-01 10:30:00,35.75,35.79,35.75,35.79,3900.0,29.4252,29.4582,29.4252,29.4582,3900.0
2005-07-01 10:35:00,35.79,35.81,35.79,35.8,1600.0,29.4582,29.4746,29.4582,29.4664,1600.0
2005-07-01 10:40:00,35.8,35.93,35.8,35.93,9800.0,29.4664,29.5734,29.4664,29.5734,9800.0
2005-07-01 10:45:00,35.9,35.91,35.85,35.9,4000.0,29.5487,29.5569,29.5075,29.5487,4000.0
2005-07-01 10:50:00,35.91,35.91,35.86,35.87,2400.0,29.5569,29.5569,29.5158,29.524,2400.0
2005-07-01 10:55:00,35.87,35.91,35.86,35.91,2200.0,29.524,29.5569,29.5158,29.5569,2200.0
2005-07-01 11:00:00,35.91,35.91,35.89,35.89,6700.0,29.5569,29.5569,29.5405,29.5405,6700.0
2005-07-01 11:05:00,35.89,35.9,35.87,35.89,10000.0,29.5405,29.5487,29.524,29.5405,10000.0
2005-07-01 11:10:00,35.89,35.92,35.89,35.92,2700.0,29.5405,29.5652,29.5405,29.5652,2700.0
2005-07-01 11:15:00,35.93,35.96,35.92,35.95,3300.0,29.5734,29.5981,29.5652,29.5899,3300.0
2005-07-01 11:20:00,35.95,35.99,35.94,35.99,12200.0,29.5899,29.6228,29.5816,29.6228,12200.0
2005-07-01 11:25:00,35.98,36.0,35.97,35.99,24000.0,29.6145,29.631,29.6063,29.6228,24000.0
2005-07-01 11:30:00,35.98,36.09,35.98,36.0,9300.0,29.6145,29.7051,29.6145,29.631,9300.0
2005-07-01 11:35:00,36.01,36.01,35.98,35.98,3600.0,29.6392,29.6392,29.6145,29.6145,3600.0
2005-07-01 11:40:00,35.98,36.0,35.97,35.99,3700.0,29.6145,29.631,29.6063,29.6228,3700.0
2005-07-01 11:45:00,35.98,36.0,35.97,36.0,3600.0,29.6145,29.631,29.6063,29.631,3600.0
2005-07-01 11:50:00,36.0,36.0,35.95,35.95,2500.0,29.631,29.631,29.5899,29.5899,2500.0
2005-07-01 11:55:00,35.98,35.98,35.92,35.93,4100.0,29.6145,29.6145,29.5652,29.5734,4100.0
2005-07-01 12:00:00,35.93,36.02,35.93,36.02,7900.0,29.5734,29.6475,29.5734,29.6475,7900.0
2005-07-01 12:05:00,36.02,36.02,35.95,35.98,4600.0,29.6475,29.6475,29.5899,29.6145,4600.0
2005-07-01 12:10:00,36.02,36.02,35.99,36.01,2700.0,29.6475,29.6475,29.6228,29.6392,2700.0
2005-07-01 12:15:00,36.02,36.02,35.99,36.0,1100.0,29.6475,29.6475,29.6228,29.631,1100.0
2005-07-01 12:20:00,36.0,36.07,36.0,36.01,5000.0,29.631,29.6886,29.631,29.6392,5000.0
2005-07-01 12:25:00,36.0,36.02,35.99,35.99,3600.0,29.631,29.6475,29.6228,29.6228,3600.0
2005-07-01 12:30:00,35.97,35.97,35.94,35.95,2500.0,29.6063,29.6063,29.5816,29.5899,2500.0
2005-07-01 12:35:00,35.95,35.96,35.94,35.94,2300.0,29.5899,29.5981,29.5816,29.5816,2300.0
2005-07-01 12:40:00,35.94,35.99,35.94,35.97,5500.0,29.5816,29.6228,29.5816,29.6063,5500.0
2005-07-01 12:45:00,35.97,35.99,35.97,35.99,900.0,29.6063,29.6228,29.6063,29.6228,900.0
2005-07-01 12:50:00,36.0,36.0,35.96,35.96,2600.0,29.631,29.631,29.5981,29.5981,2600.0
2005-07-01 12:55:00,35.97,35.99,35.97,35.99,1500.0,29.6063,29.6228,29.6063,29.6228,1500.0
2005-07-01 13:00:00,35.98,36.02,35.96,36.02,6700.0,29.6145,29.6475,29.5981,29.6475,6700.0
2005-07-01 13:05:00,36.01,36.01,36.0,36.0,1000.0,29.6392,29.6392,29.631,29.631,1000.0
2005-07-01 13:10:00,36.0,36.03,36.0,36.02,2000.0,29.631,29.6557,29.631,29.6475,2000.0
2005-07-01 13:15:00,36.02,36.02,36.01,36.02,2000.0,29.6475,29.6475,29.6392,29.6475,2000.0
2005-07-01 13:20:00,36.03,36.04,36.02,36.02,2000.0,29.6557,29.6639,29.6475,29.6475,2000.0
2005-07-01 13:25:00,36.02,36.02,36.0,36.0,900.0,29.6475,29.6475,29.631,29.631,900.0
2005-07-01 13:30:00,35.99,36.01,35.98,35.98,3400.0,29.6228,29.6392,29.6145,29.6145,3400.0
2005-07-01 13:35:00,35.99,36.0,35.98,36.0,2000.0,29.6228,29.631,29.6145,29.631,2000.0
2005-07-01 13:40:00,35.98,35.98,35.98,35.98,3200.0,29.6145,29.6145,29.6145,29.6145,3200.0
2005-07-01 13:45:00,35.98,36.0,35.98,36.0,2400.0,29.6145,29.631,29.6145,29.631,2400.0
2005-07-01 13:50:00,36.01,36.02,35.99,36.02,4400.0,29.6392,29.6475,29.6228,29.6475,4400.0
2005-07-01 13:55:00,36.02,36.03,36.01,36.01,1100.0,29.6475,29.6557,29.6392,29.6392,1100.0
2005-07-01 14:00:00,36.0,36.05,36.0,36.04,2700.0,29.631,29.6722,29.631,29.6639,2700.0
2005-07-01 14:05:00,36.05,36.05,35.96,36.0,5300.0,29.6722,29.6722,29.5981,29.631,5300.0
2005-07-01 14:10:00,36.02,36.03,36.01,36.01,1400.0,29.6475,29.6557,29.6392,29.6392,1400.0
2005-07-01 14:15:00,35.99,36.02,35.99,35.99,3300.0,29.6228,29.6475,29.6228,29.6228,3300.0
2005-07-01 14:20:00,35.99,35.99,35.98,35.98,4500.0,29.6228,29.6228,29.6145,29.6145,4500.0
2005-07-01 14:25:00,35.98,36.03,35.98,35.99,8300.0,29.6145,29.6557,29.6145,29.6228,8300.0
2005-07-01 14:30:00,36.0,36.0,35.99,35.99,2600.0,29.631,29.631,29.6228,29.6228,2600.0
2005-07-01 14:35:00,36.0,36.03,35.99,36.01,3000.0,29.631,29.6557,29.6228,29.6392,3000.0
2005-07-01 14:40:00,36.01,36.01,36.0,36.0,2100.0,29.6392,29.6392,29.631,29.631,2100.0
2005-07-01 14:45:00,35.99,36.01,35.98,36.0,2500.0,29.6228,29.6392,29.6145,29.631,2500.0
2005-07-01 14:50:00,36.0,36.01,36.0,36.01,1100.0,29.631,29.6392,29.631,29.6392,1100.0
2005-07-01 14:55:00,36.01,36.01,35.99,35.99,1600.0,29.6392,29.6392,29.6228,29.6228,1600.0
2005-07-01 15:00:00,35.97,36.0,35.97,35.97,1900.0,29.6063,29.631,29.6063,29.6063,1900.0
2005-07-01 15:05:00,35.97,36.0,35.97,35.99,2100.0,29.6063,29.631,29.6063,29.6228,2100.0
2005-07-01 15:10:00,36.0,36.0,35.98,36.0,1800.0,29.631,29.631,29.6145,29.631,1800.0
2005-07-01 15:15:00,36.0,36.0,35.98,35.98,800.0,29.631,29.631,29.6145,29.6145,800.0
2005-07-01 15:20:00,35.98,35.99,35.96,35.96,1600.0,29.6145,29.6228,29.5981,29.5981,1600.0
2005-07-01 15:25:00,35.97,35.97,35.86,35.88,3900.0,29.6063,29.6063,29.5158,29.5322,3900.0
2005-07-01 15:30:00,35.89,35.96,35.89,35.96,2200.0,29.5405,29.5981,29.5405,29.5981,2200.0
2005-07-01 15:35:00,35.96,35.96,35.91,35.91,900.0,29.5981,29.5981,29.5569,29.5569,900.0
2005-07-01 15:40:00,35.91,35.92,35.89,35.9,1900.0,29.5569,29.5652,29.5405,29.5487,1900.0
2005-07-01 15:45:00,35.9,35.98,35.89,35.97,1900.0,29.5487,29.6145,29.5405,29.6063,1900.0
2005-07-01 15:50:00,35.97,35.98,35.97,35.98,2300.0,29.6063,29.6145,29.6063,29.6145,2300.0
2005-07-01 15:55:00,35.98,36.05,35.98,36.02,9300.0,29.6145,29.6722,29.6145,29.6475,9300.0
2005-07-05 09:30:00,35.83,35.95,35.78,35.81,19400.0,29.4911,29.5899,29.4499,29.4746,19400.0
2005-07-05 09:35:00,35.81,35.83,35.76,35.81,8300.0,29.4746,29.4911,29.4335,29.4746,8300.0
2005-07-05 09:40:00,35.83,35.83,35.71,35.71,4300.0,29.4911,29.4911,29.3923,29.3923,4300.0
2005-07-05 09:45:00,35.74,35.74,35.7,35.7,4700.0,29.417,29.417,29.3841,29.3841,4700.0
2005-07-05 09:50:00,35.7,35.7,35.67,35.67,5500.0,29.3841,29.3841,29.3594,29.3594,5500.0
2005-07-05 09:55:00,35.67,35.68,35.65,35.66,3700.0,29.3594,29.3676,29.3429,29.3512,3700.0
2005-07-05 10:00:00,35.65,35.65,35.61,35.61,12400.0,29.3429,29.3429,29.31,29.31,12400.0
2005-07-05 10:05:00,35.61,35.61,35.56,35.58,7600.0,29.31,29.31,29.2688,29.2853,7600.0
2005-07-05 10:10:00,35.58,35.64,35.56,35.64,9600.0,29.2853,29.3347,29.2688,29.3347,9600.0
2005-07-05 10:15:00,35.67,35.68,35.66,35.68,4900.0,29.3594,29.3676,29.3512,29.3676,4900.0
2005-07-05 10:20:00,35.7,35.7,35.67,35.67,3300.0,29.3841,29.3841,29.3594,29.3594,3300.0
2005-07-05 10:25:00,35.68,35.69,35.67,35.69,3500.0,29.3676,29.3758,29.3594,29.3758,3500.0
2005-07-05 10:30:00,35.69,35.86,35.69,35.84,5200.0,29.3758,29.5158,29.3758,29.4993,5200.0
2005-07-05 10:35:00,35.84,35.84,35.82,35.83,4100.0,29.4993,29.4993,29.4828,29.4911,4100.0
2005-07-05 10:40:00,35.82,35.83,35.79,35.79,2100.0,29.4828,29.4911,29.4582,29.4582,2100.0
2005-07-05 10:45:00,35.78,35.8,35.77,35.79,5500.0,29.4499,29.4664,29.4417,29.4582,5500.0
2005-07-05 10:50:00,35.8,35.85,35.79,35.85,4400.0,29.4664,29.5075,29.4582,29.5075,4400.0
2005-07-05 10:55:00,35.86,35.86,35.84,35.84,5600.0,29.5158,29.5158,29.4993,29.4993,5600.0
2005-07-05 11:00:00,35.85,35.85,35.8,35.8,6400.0,29.5075,29.5075,29.4664,29.4664,6400.0
2005-07-05 11:05:00,35.8,35.82,35.77,35.77,11900.0,29.4664,29.4828,29.4417,29.4417,11900.0
2005-07-05 11:10:00,35.76,35.76,35.73,35.74,3600.0,29.4335,29.4335,29.4088,29.417,3600.0
2005-07-05 11:15:00,35.74,35.75,35.73,35.75,2800.0,29.417,29.4252,29.4088,29.4252,2800.0
2005-07-05 11:20:00,35.74,35.75,35.72,35.72,4200.0,29.417,29.4252,29.4005,29.4005,4200.0
2005-07-05 11:25:00,35.72,35.73,35.71,35.72,2400.0,29.4005,29.4088,29.3923,29.4005,2400.0
2005-07-05 11:30:00,35.73,35.73,35.71,35.73,6600.0,29.4088,29.4088,29.3923,29.4088,6600.0
2005-07-05 11:35:00,35.73,35.73,35.71,35.71,2500.0,29.4088,29.4088,29.3923,29.3923,2500.0
2005-07-05 11:40:00,35.71,35.71,35.7,35.71,3500.0,29.3923,29.3923,29.3841,29.3923,3500.0
2005-07-05 11:45:00,35.71,35.71,35.68,35.7,2700.0,29.3923,29.3923,29.3676,29.3841,2700.0
2005-07-05 11:50:00,35.69,35.71,35.69,35.71,3500.0,29.3758,29.3923,29.3758,29.3923,3500.0
2005-07-05 11:55:00,35.71,35.71,35.7,35.7,200.0,29.3923,29.3923,29.3841,29.3841,200.0
2005-07-05 12:00:00,35.69,35.7,35.68,35.7,3300.0,29.3758,29.3841,29.3676,29.3841,3300.0
2005-07-05 12:05:00,35.7,35.7,35.69,35.7,3000.0,29.3841,29.3841,29.3758,29.3841,3000.0
2005-07-05 12:10:00,35.69,35.69,35.67,35.68,2000.0,29.3758,29.3758,29.3594,29.3676,2000.0
2005-07-05 12:15:00,35.68,35.69,35.67,35.67,4500.0,29.3676,29.3758,29.3594,29.3594,4500.0
2005-07-05 12:20:00,35.67,35.68,35.67,35.67,2000.0,29.3594,29.3676,29.3594,29.3594,2000.0
2005-07-05 12:25:00,35.67,35.76,35.66,35.76,9100.0,29.3594,29.4335,29.3512,29.4335,9100.0
2005-07-05 12:30:00,35.78,35.87,35.78,35.87,2100.0,29.4499,29.524,29.4499,29.524,2100.0
2005-07-05 12:35:00,35.88,35.89,35.87,35.89,2000.0,29.5322,29.5405,29.524,29.5405,2000.0
2005-07-05 12:40:00,35.89,35.9,35.88,35.9,2100.0,29.5405,29.5487,29.5322,29.5487,2100.0
2005-07-05 12:45:00,35.9,35.94,35.89,35.94,1800.0,29.5487,29.5816,29.5405,29.5816,1800.0
2005-07-05 12:50:00,35.93,35.96,35.93,35.96,1500.0,29.5734,29.5981,29.5734,29.5981,1500.0
2005-07-05 12:55:00,35.95,35.97,35.95,35.97,2700.0,29.5899,29.6063,29.5899,29.6063,2700.0
2005-07-05 13:00:00,35.99,36.02,35.99,36.02,5900.0,29.6228,29.6475,29.6228,29.6475,5900.0
2005-07-05 13:05:00,36.02,36.02,36.01,36.01,4600.0,29.6475,29.6475,29.6392,29.6392,4600.0
2005-07-05 13:10:00,36.02,36.08,36.02,36.06,4700.0,29.6475,29.6969,29.6475,29.6804,4700.0
2005-07-05 13:15:00,36.06,36.06,36.05,36.05,2800.0,29.6804,29.6804,29.6722,29.6722,2800.0
2005-07-05 13:20:00,36.05,36.06,36.05,36.06,2600.0,29.6722,29.6804,29.6722,29.6804,2600.0
2005-07-05 13:25:00,36.06,36.06,36.05,36.06,3000.0,29.6804,29.6804,29.6722,29.6804,3000.0
2005-07-05 13:30:00,36.06,36.07,36.05,36.05,5600.0,29.6804,29.6886,29.6722,29.6722,5600.0
2005-07-05 13:35:00,36.07,36.2,36.07,36.12,5200.0,29.6886,29.7956,29.6886,29.7298,5200.0
2005-07-05 13:40:00,36.13,36.15,36.12,36.14,6300.0,29.738,29.7545,29.7298,29.7462,6300.0
2005-07-05 13:45:00,36.15,36.18,36.15,36.15,4500.0,29.7545,29.7792,29.7545,29.7545,4500.0
2005-07-05 13:50:00,36.15,36.17,36.15,36.15,4400.0,29.7545,29.7709,29.7545,29.7545,4400.0
2005-07-05 13:55:00,36.16,36.17,36.15,36.15,6900.0,29.7627,29.7709,29.7545,29.7545,6900.0
2005-07-05 14:00:00,36.13,36.15,36.13,36.15,2000.0,29.738,29.7545,29.738,29.7545,2000.0
2005-07-05 14:05:00,36.15,36.18,36.15,36.17,4400.0,29.7545,29.7792,29.7545,29.7709,4400.0
2005-07-05 14:10:00,36.18,36.18,36.13,36.14,7500.0,29.7792,29.7792,29.738,29.7462,7500.0
2005-07-05 14:15:00,36.14,36.14,36.1,36.13,3700.0,29.7462,29.7462,29.7133,29.738,3700.0
2005-07-05 14:20:00,36.13,36.14,36.11,36.11,7100.0,29.738,29.7462,29.7215,29.7215,7100.0
2005-07-05 14:25:00,36.1,36.1,36.07,36.09,2900.0,29.7133,29.7133,29.6886,29.7051,2900.0
2005-07-05 14:30:00,36.09,36.1,36.06,36.1,5900.0,29.7051,29.7133,29.6804,29.7133,5900.0
2005-07-05 14:35:00,36.09,36.14,36.09,36.1,5100.0,29.7051,29.7462,29.7051,29.7133,5100.0
2005-07-05 14:40:00,36.1,36.12,36.1,36.12,8400.0,29.7133,29.7298,29.7133,29.7298,8400.0
2005-07-05 14:45:00,36.12,36.13,36.11,36.13,2600.0,29.7298,29.738,29.7215,29.738,2600.0
2005-07-05 14:50:00,36.15,36.15,36.13,36.14,4200.0,29.7545,29.7545,29.738,29.7462,4200.0
2005-07-05 14:55:00,36.14,36.14,36.13,36.13,8100.0,29.7462,29.7462,29.738,29.738,8100.0
2005-07-05 15:00:00,36.13,36.14,36.13,36.14,6100.0,29.738,29.7462,29.738,29.7462,6100.0
2005-07-05 15:05:00,36.13,36.14,36.11,36.11,7100.0,29.738,29.7462,29.7215,29.7215,7100.0
2005-07-05 15:10:00,36.11,36.12,36.11,36.11,6400.0,29.7215,29.7298,29.7215,29.7215,6400.0
2005-07-05 15:15:00,36.12,36.12,36.1,36.1,6700.0,29.7298,29.7298,29.7133,29.7133,6700.0
2005-07-05 15:20:00,36.11,36.11,36.09,36.1,6100.0,29.7215,29.7215,29.7051,29.7133,6100.0
2005-07-05 15:25:00,36.11,36.14,36.11,36.11,8200.0,29.7215,29.7462,29.7215,29.7215,8200.0
2005-07-05 15:30:00,36.09,36.09,36.05,36.06,3000.0,29.7051,29.7051,29.6722,29.6804,3000.0
2005-07-05 15:35:00,36.05,36.05,35.98,35.99,9400.0,29.6722,29.6722,29.6145,29.6228,9400.0
2005-07-05 15:40:00,36.0,36.0,35.95,35.95,14100.0,29.631,29.631,29.5899,29.5899,14100.0
2005-07-05 15:45:00,35.94,35.95,35.92,35.94,13000.0,29.5816,29.5899,29.5652,29.5816,13000.0
2005-07-05 15:50:00,35.94,36.04,35.94,36.03,5300.0,29.5816,29.6639,29.5816,29.6557,5300.0
2005-07-05 15:55:00,36.02,36.02,35.98,35.99,12200.0,29.6475,29.6475,29.6145,29.6228,12200.0
2005-07-06 09:30:00,36.05,36.05,35.91,35.92,17000.0,29.6722,29.6722,29.5569,29.5652,17000.0
2005-07-06 09:35:00,35.92,35.94,35.9,35.91,5300.0,29.5652,29.5816,29.5487,29.5569,5300.0
2005-07-06 09:40:00,35.92,35.92,35.78,35.78,13200.0,29.5652,29.5652,29.4499,29.4499,13200.0
2005-07-06 09:45:00,35.77,35.87,35.75,35.8,12500.0,29.4417,29.524,29.4252,29.4664,12500.0
2005-07-06 09:50:00,35.79,35.79,35.76,35.78,6000.0,29.4582,29.4582,29.4335,29.4499,6000.0
2005-07-06 09:55:00,35.88,35.93,35.83,35.91,4300.0,29.5322,29.5734,29.4911,29.5569,4300.0
2005-07-06 10:00:00,35.89,35.89,35.8,35.8,2100.0,29.5405,29.5405,29.4664,29.4664,2100.0
2005-07-06 10:05:00,35.8,35.86,35.8,35.85,7400.0,29.4664,29.5158,29.4664,29.5075,7400.0
2005-07-06 10:10:00,35.86,35.98,35.86,35.94,9000.0,29.5158,29.6145,29.5158,29.5816,9000.0
2005-07-06 10:15:00,35.93,35.93,35.87,35.87,4700.0,29.5734,29.5734,29.524,29.524,4700.0
2005-07-06 10:20:00,35.87,35.87,35.81,35.83,4300.0,29.524,29.524,29.4746,29.4911,4300.0
2005-07-06 10:25:00,35.85,35.91,35.84,35.9,2500.0,29.5075,29.5569,29.4993,29.5487,2500.0
2005-07-06 10:30:00,35.9,35.91,35.88,35.88,3900.0,29.5487,29.5569,29.5322,29.5322,3900.0
2005-07-06 10:35:00,35.88,36.0,35.88,36.0,2200.0,29.5322,29.631,29.5322,29.631,2200.0
2005-07-06 10:40:00,36.0,36.07,36.0,36.07,4200.0,29.631,29.6886,29.631,29.6886,4200.0
2005-07-06 10:45:00,36.08,36.09,36.0,36.02,11100.0,29.6969,29.7051,29.631,29.6475,11100.0
2005-07-06 10:50:00,36.02,36.02,36.0,36.01,1900.0,29.6475,29.6475,29.631,29.6392,1900.0
2005-07-06 10:55:00,36.01,36.04,36.0,36.0,2300.0,29.6392,29.6639,29.631,29.631,2300.0
2005-07-06 11:00:00,36.0,36.0,35.94,35.94,5000.0,29.631,29.631,29.5816,29.5816,5000.0
2005-07-06 11:05:00,35.94,35.94,35.89,35.91,3200.0,29.5816,29.5816,29.5405,29.5569,3200.0
2005-07-06 11:10:00,35.89,35.9,35.86,35.86,1600.0,29.5405,29.5487,29.5158,29.5158,1600.0
2005-07-06 11:15:00,35.86,35.92,35.86,35.92,2300.0,29.5158,29.5652,29.5158,29.5652,2300.0
2005-07-06 11:20:00,35.92,35.92,35.9,35.9,2600.0,29.5652,29.5652,29.5487,29.5487,2600.0
2005-07-06 11:25:00,35.89,35.89,35.86,35.88,1800.0,29.5405,29.5405,29.5158,29.5322,1800.0
2005-07-06 11:30:00,35.86,35.86,35.81,35.81,3200.0,29.5158,29.5158,29.4746,29.4746,3200.0
2005-07-06 11:35:00,35.81,35.82,35.8,35.8,3500.0,29.4746,29.4828,29.4664,29.4664,3500.0
2005-07-06 11:40:00,35.79,35.82,35.75,35.76,3500.0,29.4582,29.4828,29.4252,29.4335,3500.0
2005-07-06 11:45:00,35.75,35.77,35.75,35.77,2900.0,29.4252,29.4417,29.4252,29.4417,2900.0
2005-07-06 11:50:00,35.76,35.78,35.75,35.78,1100.0,29.4335,29.4499,29.4252,29.4499,1100.0
2005-07-06 11:55:00,35.79,35.83,35.79,35.82,4100.0,29.4582,29.4911,29.4582,29.4828,4100.0
2005-07-06 12:00:00,35.82,35.83,35.8,35.8,1800.0,29.4828,29.4911,29.4664,29.4664,1800.0
2005-07-06 12:05:00,35.79,35.81,35.78,35.8,3000.0,29.4582,29.4746,29.4499,29.4664,3000.0
2005-07-06 12:10:00,35.79,35.82,35.79,35.82,1800.0,29.4582,29.4828,29.4582,29.4828,1800.0
2005-07-06 12:15:00,35.82,35.85,35.82,35.84,1300.0,29.4828,29.5075,29.4828,29.4993,1300.0
2005-07-06 12:20:00,35.83,35.84,35.75,35.75,2400.0,29.4911,29.4993,29.4252,29.4252,2400.0
2005-07-06 12:25:00,35.76,35.77,35.69,35.69,5000.0,29.4335,29.4417,29.3758,29.3758,5000.0
2005-07-06 12:30:00,35.69,35.69,35.62,35.66,4300.0,29.3758,29.3758,29.3182,29.3512,4300.0
2005-07-06 12:35:00,35.64,35.68,35.62,35.65,3500.0,29.3347,29.3676,29.3182,29.3429,3500.0
2005-07-06 12:40:00,35.65,35.65,35.61,35.64,1800.0,29.3429,29.3429,29.31,29.3347,1800.0
2005-07-06 12:45:00,35.66,35.66,35.62,35.66,2800.0,29.3512,29.3512,29.3182,29.3512,2800.0
2005-07-06 12:50:00,35.65,35.67,35.63,35.67,1100.0,29.3429,29.3594,29.3265,29.3594,1100.0
2005-07-06 12:55:00,35.66,35.67,35.65,35.65,1500.0,29.3512,29.3594,29.3429,29.3429,1500.0
2005-07-06 13:00:00,35.65,35.69,35.64,35.69,3300.0,29.3429,29.3758,29.3347,29.3758,3300.0
2005-07-06 13:05:00,35.69,35.7,35.69,35.7,1800.0,29.3758,29.3841,29.3758,29.3841,1800.0
2005-07-06 13:10:00,35.69,35.73,35.69,35.7,2500.0,29.3758,29.4088,29.3758,29.3841,2500.0
2005-07-06 13:15:00,35.71,35.78,35.71,35.77,2000.0,29.3923,29.4499,29.3923,29.4417,2000.0
2005-07-06 13:20:00,35.76,35.76,35.71,35.74,1000.0,29.4335,29.4335,29.3923,29.417,1000.0
2005-07-06 13:25:00,35.73,35.76,35.73,35.76,800.0,29.4088,29.4335,29.4088,29.4335,800.0
2005-07-06 13:30:00,35.76,35.81,35.76,35.81,1800.0,29.4335,29.4746,29.4335,29.4746,1800.0
2005-07-06 13:35:00,35.82,35.83,35.81,35.82,1000.0,29.4828,29.4911,29.4746,29.4828,1000.0
2005-07-06 13:40:00,35.81,35.81,35.78,35.78,2500.0,29.4746,29.4746,29.4499,29.4499,2500.0
2005-07-06 13:45:00,35.77,35.77,35.73,35.74,6600.0,29.4417,29.4417,29.4088,29.417,6600.0
2005-07-06 13:50:00,35.74,35.74,35.71,35.73,2900.0,29.417,29.417,29.3923,29.4088,2900.0
2005-07-06 13:55:00,35.73,35.73,35.7,35.72,1700.0,29.4088,29.4088,29.3841,29.4005,1700.0
2005-07-06 14:00:00,35.73,35.75,35.63,35.64,13200.0,29.4088,29.4252,29.3265,29.3347,13200.0
2005-07-06 14:05:00,35.66,35.71,35.66,35.69,3500.0,29.3512,29.3923,29.3512,29.3758,3500.0
2005-07-06 14:10:00,35.68,35.75,35.68,35.75,2800.0,29.3676,29.4252,29.3676,29.4252,2800.0
2005-07-06 14:15:00,35.76,35.77,35.7,35.7,3600.0,29.4335,29.4417,29.3841,29.3841,3600.0
2005-07-06 14:20:00,35.7,35.7,35.61,35.63,6300.0,29.3841,29.3841,29.31,29.3265,6300.0
2005-07-06 14:25:00,35.62,35.67,35.62,35.67,15800.0,29.3182,29.3594,29.3182,29.3594,15800.0
2005-07-06 14:30:00,35.63,35.66,35.54,35.54,14900.0,29.3265,29.3512,29.2524,29.2524,14900.0
2005-07-06 14:35:00,35.55,35.57,35.55,35.55,4100.0,29.2606,29.2771,29.2606,29.2606,4100.0
2005-07-06 14:40:00,35.55,35.57,35.54,35.54,2600.0,29.2606,29.2771,29.2524,29.2524,2600.0
2005-07-06 14:45:00,35.55,35.58,35.54,35.57,2700.0,29.2606,29.2853,29.2524,29.2771,2700.0
2005-07-06 14:50:00,35.57,35.6,35.56,35.58,4600.0,29.2771,29.3018,29.2688,29.2853,4600.0
2005-07-06 14:55:00,35.59,35.59,35.55,35.56,3100.0,29.2935,29.2935,29.2606,29.2688,3100.0
2005-07-06 15:00:00,35.56,35.64,35.55,35.62,11700.0,29.2688,29.3347,29.2606,29.3182,11700.0
2005-07-06 15:05:00,35.62,35.63,35.62,35.63,1900.0,29.3182,29.3265,29.3182,29.3265,1900.0
2005-07-06 15:10:00,35.63,35.7,35.63,35.68,2900.0,29.3265,29.3841,29.3265,29.3676,2900.0
2005-07-06 15:15:00,35.68,35.7,35.66,35.66,4700.0,29.3676,29.3841,29.3512,29.3512,4700.0
2005-07-06 15:20:00,35.66,35.66,35.61,35.61,3300.0,29.3512,29.3512,29.31,29.31,3300.0
2005-07-06 15:25:00,35.61,35.67,35.58,35.64,7700.0,29.31,29.3594,29.2853,29.3347,7700.0
2005-07-06 15:30:00,35.67,35.67,35.6,35.6,4100.0,29.3594,29.3594,29.3018,29.3018,4100.0
2005-07-06 15:35:00,35.62,35.63,35.6,35.61,7600.0,29.3182,29.3265,29.3018,29.31,7600.0
2005-07-06 15:40:00,35.61,35.61,35.52,35.6,7800.0,29.31,29.31,29.2359,29.3018,7800.0
2005-07-06 15:45:00,35.59,35.7,35.59,35.7,25400.0,29.2935,29.3841,29.2935,29.3841,25400.0
2005-07-06 15:50:00,35.71,35.74,35.7,35.7,23400.0,29.3923,29.417,29.3841,29.3841,23400.0
2005-07-06 15:55:00,35.7,35.73,35.7,35.72,43300.0,29.3841,29.4088,29.3841,29.4005,43300.0
2005-07-07 09:30:00,35.26,35.29,35.17,35.17,16800.0,29.0219,29.0466,28.9478,28.9478,16800.0
2005-07-07 09:35:00,35.17,35.17,34.94,34.99,8100.0,28.9478,28.9478,28.7585,28.7997,8100.0
2005-07-07 09:40:00,34.95,35.05,34.94,34.95,10400.0,28.7668,28.8491,28.7585,28.7668,10400.0
2005-07-07 09:45:00,34.95,35.11,34.95,35.1,12200.0,28.7668,28.8985,28.7668,28.8902,12200.0
2005-07-07 09:50:00,35.04,35.08,34.99,35.07,5900.0,28.8408,28.8738,28.7997,28.8655,5900.0
2005-07-07 09:55:00,35.07,35.09,34.89,34.89,23800.0,28.8655,28.882,28.7174,28.7174,23800.0
2005-07-07 10:00:00,34.88,34.91,34.8,34.8,13100.0,28.7092,28.7338,28.6433,28.6433,13100.0
2005-07-07 10:05:00,34.81,35.06,34.81,35.06,4100.0,28.6515,28.8573,28.6515,28.8573,4100.0
2005-07-07 10:10:00,35.02,35.04,34.93,35.04,6500.0,28.8244,28.8408,28.7503,28.8408,6500.0
2005-07-07 10:15:00,34.99,35.0,34.82,34.88,3600.0,28.7997,28.8079,28.6598,28.7092,3600.0
2005-07-07 10:20:00,34.9,34.95,34.85,34.95,4500.0,28.7256,28.7668,28.6845,28.7668,4500.0
2005-07-07 10:25:00,34.93,35.02,34.92,35.02,6700.0,28.7503,28.8244,28.7421,28.8244,6700.0
2005-07-07 10:30:00,34.99,35.02,34.97,34.99,8600.0,28.7997,28.8244,28.7832,28.7997,8600.0
2005-07-07 10:35:00,34.98,35.01,34.97,34.98,3500.0,28.7915,28.8162,28.7832,28.7915,3500.0
2005-07-07 10:40:00,34.98,35.01,34.96,34.98,3300.0,28.7915,28.8162,28.775,28.7915,3300.0
2005-07-07 10:45:00,35.0,35.1,35.0,35.1,3000.0,28.8079,28.8902,28.8079,28.8902,3000.0
2005-07-07 10:50:00,35.1,35.12,35.03,35.05,4000.0,28.8902,28.9067,28.8326,28.8491,4000.0
2005-07-07 10:55:00,35.08,35.09,35.06,35.08,2700.0,28.8738,28.882,28.8573,28.8738,2700.0
2005-07-07 11:00:00,35.1,35.14,35.09,35.14,7400.0,28.8902,28.9232,28.882,28.9232,7400.0
2005-07-07 11:05:00,35.17,35.18,35.14,35.17,4200.0,28.9478,28.9561,28.9232,28.9478,4200.0
2005-07-07 11:10:00,35.15,35.24,35.13,35.24,5400.0,28.9314,29.0055,28.9149,29.0055,5400.0
2005-07-07 11:15:00,35.24,35.24,35.21,35.21,4100.0,29.0055,29.0055,28.9808,28.9808,4100.0
2005-07-07 11:20:00,35.22,35.25,35.2,35.25,3200.0,28.989,29.0137,28.9725,29.0137,3200.0
2005-07-07 11:25:00,35.25,35.36,35.25,35.36,10800.0,29.0137,29.1042,29.0137,29.1042,10800.0
2005-07-07 11:30:00,35.36,35.36,35.29,35.3,3600.0,29.1042,29.1042,29.0466,29.0548,3600.0
2005-07-07 11:35:00,35.26,35.29,35.22,35.22,2900.0,29.0219,29.0466,28.989,28.989,2900.0
2005-07-07 11:40:00,35.22,35.22,35.22,35.22,400.0,28.989,28.989,28.989,28.989,400.0
2005-07-07 11:45:00,35.23,35.24,35.22,35.24,1800.0,28.9972,29.0055,28.989,29.0055,1800.0
2005-07-07 11:50:00,35.25,35.29,35.24,35.28,2200.0,29.0137,29.0466,29.0055,29.0384,2200.0
2005-07-07 11:55:00,35.28,35.4,35.28,35.4,4300.0,29.0384,29.1372,29.0384,29.1372,4300.0
2005-07-07 12:00:00,35.38,35.39,35.38,35.38,1500.0,29.1207,29.1289,29.1207,29.1207,1500.0
2005-07-07 12:05:00,35.39,35.41,35.36,35.41,2800.0,29.1289,29.1454,29.1042,29.1454,2800.0
2005-07-07 12:10:00,35.4,35.47,35.4,35.47,2200.0,29.1372,29.1948,29.1372,29.1948,2200.0
2005-07-07 12:15:00,35.47,35.48,35.45,35.47,2800.0,29.1948,29.203,29.1783,29.1948,2800.0
2005-07-07 12:20:00,35.47,35.55,35.47,35.52,4600.0,29.1948,29.2606,29.1948,29.2359,4600.0
2005-07-07 12:25:00,35.51,35.52,35.49,35.52,1400.0,29.2277,29.2359,29.2112,29.2359,1400.0
2005-07-07 12:30:00,35.51,35.51,35.48,35.48,1600.0,29.2277,29.2277,29.203,29.203,1600.0
2005-07-07 12:35:00,35.5,35.5,35.48,35.49,2700.0,29.2195,29.2195,29.203,29.2112,2700.0
2005-07-07 12:40:00,35.48,35.5,35.47,35.47,1000.0,29.203,29.2195,29.1948,29.1948,1000.0
2005-07-07 12:45:00,35.48,35.48,35.47,35.48,900.0,29.203,29.203,29.1948,29.203,900.0
2005-07-07 12:50:00,35.51,35.52,35.47,35.51,7700.0,29.2277,29.2359,29.1948,29.2277,7700.0
2005-07-07 12:55:00,35.51,35.52,35.46,35.47,4000.0,29.2277,29.2359,29.1865,29.1948,4000.0
2005-07-07 13:00:00,35.45,35.47,35.45,35.47,1900.0,29.1783,29.1948,29.1783,29.1948,1900.0
2005-07-07 13:05:00,35.53,35.53,35.51,35.52,1400.0,29.2442,29.2442,29.2277,29.2359,1400.0
2005-07-07 13:10:00,35.51,35.52,35.51,35.52,800.0,29.2277,29.2359,29.2277,29.2359,800.0
2005-07-07 13:15:00,35.5,35.54,35.5,35.54,2000.0,29.2195,29.2524,29.2195,29.2524,2000.0
2005-07-07 13:20:00,35.54,35.54,35.51,35.51,1000.0,29.2524,29.2524,29.2277,29.2277,1000.0
2005-07-07 13:25:00,35.5,35.54,35.5,35.54,1900.0,29.2195,29.2524,29.2195,29.2524,1900.0
2005-07-07 13:30:00,35.52,35.53,35.51,35.53,1600.0,29.2359,29.2442,29.2277,29.2442,1600.0
2005-07-07 13:35:00,35.52,35.55,35.52,35.55,1300.0,29.2359,29.2606,29.2359,29.2606,1300.0
2005-07-07 13:40:00,35.56,35.6,35.56,35.58,3100.0,29.2688,29.3018,29.2688,29.2853,3100.0
2005-07-07 13:45:00,35.57,35.57,35.51,35.54,1600.0,29.2771,29.2771,29.2277,29.2524,1600.0
2005-07-07 13:50:00,35.54,35.54,35.51,35.52,1600.0,29.2524,29.2524,29.2277,29.2359,1600.0
2005-07-07 13:55:00,35.53,35.59,35.53,35.57,3400.0,29.2442,29.2935,29.2442,29.2771,3400.0
2005-07-07 14:00:00,35.55,35.58,35.52,35.52,4000.0,29.2606,29.2853,29.2359,29.2359,4000.0
2005-07-07 14:05:00,35.51,35.54,35.51,35.51,2100.0,29.2277,29.2524,29.2277,29.2277,2100.0
2005-07-07 14:10:00,35.52,35.52,35.46,35.46,2700.0,29.2359,29.2359,29.1865,29.1865,2700.0
2005-07-07 14:15:00,35.46,35.49,35.44,35.49,2200.0,29.1865,29.2112,29.1701,29.2112,2200.0
2005-07-07 14:20:00,35.49,35.53,35.47,35.53,2700.0,29.2112,29.2442,29.1948,29.2442,2700.0
2005-07-07 14:25:00,35.54,35.54,35.53,35.53,1000.0,29.2524,29.2524,29.2442,29.2442,1000.0
2005-07-07 14:30:00,35.54,35.55,35.52,35.55,3100.0,29.2524,29.2606,29.2359,29.2606,3100.0
2005-07-07 14:35:00,35.55,35.59,35.55,35.59,5300.0,29.2606,29.2935,29.2606,29.2935,5300.0
2005-07-07 14:40:00,35.59,35.6,35.57,35.58,41800.0,29.2935,29.3018,29.2771,29.2853,41800.0
2005-07-07 14:45:00,35.57,35.58,35.53,35.54,5000.0,29.2771,29.2853,29.2442,29.2524,5000.0
2005-07-07 14:50:00,35.54,35.64,35.54,35.64,6500.0,29.2524,29.3347,29.2524,29.3347,6500.0
2005-07-07 14:55:00,35.63,35.64,35.61,35.64,15400.0,29.3265,29.3347,29.31,29.3347,15400.0
2005-07-07 15:00:00,35.65,35.72,35.65,35.7,8800.0,29.3429,29.4005,29.3429,29.3841,8800.0
2005-07-07 15:05:00,35.73,35.79,35.7,35.78,5500.0,29.4088,29.4582,29.3841,29.4499,5500.0
2005-07-07 15:10:00,35.76,35.78,35.74,35.77,5800.0,29.4335,29.4499,29.417,29.4417,5800.0
2005-07-07 15:15:00,35.74,35.77,35.73,35.77,3900.0,29.417,29.4417,29.4088,29.4417,3900.0
2005-07-07 15:20:00,35.79,35.8,35.75,35.79,4900.0,29.4582,29.4664,29.4252,29.4582,4900.0
2005-07-07 15:25:00,35.79,35.79,35.75,35.75,3000.0,29.4582,29.4582,29.4252,29.4252,3000.0
2005-07-07 15:30:00,35.77,35.81,35.75,35.8,5900.0,29.4417,29.4746,29.4252,29.4664,5900.0
2005-07-07 15:35:00,35.79,35.8,35.73,35.73,6900.0,29.4582,29.4664,29.4088,29.4088,6900.0
2005-07-07 15:40:00,35.72,35.79,35.71,35.76,6000.0,29.4005,29.4582,29.3923,29.4335,6000.0
2005-07-07 15:45:00,35.77,35.81,35.76,35.78,10200.0,29.4417,29.4746,29.4335,29.4499,10200.0
2005-07-07 15:50:00,35.78,35.8,35.76,35.8,3700.0,29.4499,29.4664,29.4335,29.4664,3700.0
2005-07-07 15:55:00,35.8,35.83,35.76,35.76,6900.0,29.4664,29.4911,29.4335,29.4335,6900.0
2005-07-08 09:30:00,35.79,35.79,35.69,35.75,4200.0,29.4582,29.4582,29.3758,29.4252,4200.0
2005-07-08 09:35:00,35.77,35.77,35.7,35.71,2600.0,29.4417,29.4417,29.3841,29.3923,2600.0
2005-07-08 09:40:00,35.79,35.79,35.75,35.76,700.0,29.4582,29.4582,29.4252,29.4335,700.0
2005-07-08 09:45:00,35.78,35.79,35.76,35.79,1100.0,29.4499,29.4582,29.4335,29.4582,1100.0
2005-07-08 09:50:00,35.8,35.82,35.78,35.81,2100.0,29.4664,29.4828,29.4499,29.4746,2100.0
2005-07-08 09:55:00,35.84,35.84,35.76,35.76,2000.0,29.4993,29.4993,29.4335,29.4335,2000.0
2005-07-08 10:00:00,35.81,35.82,35.76,35.78,2100.0,29.4746,29.4828,29.4335,29.4499,2100.0
2005-07-08 10:05:00,35.79,35.84,35.79,35.81,2400.0,29.4582,29.4993,29.4582,29.4746,2400.0
2005-07-08 10:10:00,35.8,35.84,35.8,35.84,6700.0,29.4664,29.4993,29.4664,29.4993,6700.0
2005-07-08 10:15:00,35.85,35.89,35.83,35.83,4500.0,29.5075,29.5405,29.4911,29.4911,4500.0
2005-07-08 10:20:00,35.86,35.89,35.86,35.86,1900.0,29.5158,29.5405,29.5158,29.5158,1900.0
2005-07-08 10:25:00,35.88,35.91,35.88,35.9,3800.0,29.5322,29.5569,29.5322,29.5487,3800.0
2005-07-08 10:30:00,35.9,35.9,35.89,35.9,27700.0,29.5487,29.5487,29.5405,29.5487,27700.0
2005-07-08 10:35:00,35.95,35.95,35.91,35.91,4200.0,29.5899,29.5899,29.5569,29.5569,4200.0
2005-07-08 10:40:00,35.91,35.92,35.91,35.91,1400.0,29.5569,29.5652,29.5569,29.5569,1400.0
2005-07-08 10:45:00,35.92,35.98,35.92,35.98,5200.0,29.5652,29.6145,29.5652,29.6145,5200.0
2005-07-08 10:50:00,35.98,35.98,35.95,35.96,3200.0,29.6145,29.6145,29.5899,29.5981,3200.0
2005-07-08 10:55:00,35.96,35.96,35.93,35.93,3100.0,29.5981,29.5981,29.5734,29.5734,3100.0
2005-07-08 11:00:00,35.94,35.95,35.88,35.88,3400.0,29.5816,29.5899,29.5322,29.5322,3400.0
2005-07-08 11:05:00,35.86,35.86,35.82,35.84,3400.0,29.5158,29.5158,29.4828,29.4993,3400.0
2005-07-08 11:10:00,35.86,35.91,35.85,35.9,4200.0,29.5158,29.5569,29.5075,29.5487,4200.0
2005-07-08 11:15:00,35.9,36.0,35.9,35.99,2200.0,29.5487,29.631,29.5487,29.6228,2200.0
2005-07-08 11:20:00,35.96,35.96,35.92,35.92,3500.0,29.5981,29.5981,29.5652,29.5652,3500.0
2005-07-08 11:25:00,35.95,36.0,35.95,35.99,2800.0,29.5899,29.631,29.5899,29.6228,2800.0
2005-07-08 11:30:00,35.99,36.0,35.96,36.0,7500.0,29.6228,29.631,29.5981,29.631,7500.0
2005-07-08 11:35:00,36.0,36.0,35.98,35.99,5300.0,29.631,29.631,29.6145,29.6228,5300.0
2005-07-08 11:40:00,36.0,36.02,35.96,36.0,7100.0,29.631,29.6475,29.5981,29.631,7100.0
2005-07-08 11:45:00,35.96,35.99,35.95,35.96,5600.0,29.5981,29.6228,29.5899,29.5981,5600.0
2005-07-08 11:50:00,35.97,35.97,35.95,35.96,3400.0,29.6063,29.6063,29.5899,29.5981,3400.0
2005-07-08 11:55:00,35.97,36.03,35.97,36.03,2700.0,29.6063,29.6557,29.6063,29.6557,2700.0
2005-07-08 12:00:00,36.05,36.12,36.05,36.11,11500.0,29.6722,29.7298,29.6722,29.7215,11500.0
2005-07-08 12:05:00,36.11,36.11,36.07,36.07,3500.0,29.7215,29.7215,29.6886,29.6886,3500.0
2005-07-08 12:10:00,36.05,36.07,36.04,36.06,7600.0,29.6722,29.6886,29.6639,29.6804,7600.0
2005-07-08 12:15:00,36.05,36.06,36.03,36.05,6100.0,29.6722,29.6804,29.6557,29.6722,6100.0
2005-07-08 12:20:00,36.05,36.06,36.04,36.06,2200.0,29.6722,29.6804,29.6639,29.6804,2200.0
2005-07-08 12:25:00,36.06,36.1,36.05,36.1,4900.0,29.6804,29.7133,29.6722,29.7133,4900.0
2005-07-08 12:30:00,36.11,36.16,36.1,36.15,9300.0,29.7215,29.7627,29.7133,29.7545,9300.0
2005-07-08 12:35:00,36.17,36.19,36.16,36.16,2700.0,29.7709,29.7874,29.7627,29.7627,2700.0
2005-07-08 12:40:00,36.18,36.21,36.17,36.19,4100.0,29.7792,29.8039,29.7709,29.7874,4100.0
2005-07-08 12:45:00,36.2,36.24,36.2,36.22,3000.0,29.7956,29.8285,29.7956,29.8121,3000.0
2005-07-08 12:50:00,36.22,36.22,36.17,36.17,3600.0,29.8121,29.8121,29.7709,29.7709,3600.0
2005-07-08 12:55:00,36.2,36.2,36.18,36.18,1500.0,29.7956,29.7956,29.7792,29.7792,1500.0
2005-07-08 13:00:00,36.19,36.19,36.14,36.14,3000.0,29.7874,29.7874,29.7462,29.7462,3000.0
2005-07-08 13:05:00,36.16,36.16,36.14,36.14,1700.0,29.7627,29.7627,29.7462,29.7462,1700.0
2005-07-08 13:10:00,36.16,36.17,36.16,36.17,3500.0,29.7627,29.7709,29.7627,29.7709,3500.0
2005-07-08 13:15:00,36.16,36.19,36.16,36.19,1600.0,29.7627,29.7874,29.7627,29.7874,1600.0
2005-07-08 13:20:00,36.18,36.18,36.15,36.15,3100.0,29.7792,29.7792,29.7545,29.7545,3100.0
2005-07-08 13:25:00,36.16,36.19,36.16,36.19,1200.0,29.7627,29.7874,29.7627,29.7874,1200.0
2005-07-08 13:30:00,36.19,36.19,36.18,36.18,2200.0,29.7874,29.7874,29.7792,29.7792,2200.0
2005-07-08 13:35:00,36.17,36.17,36.16,36.17,1100.0,29.7709,29.7709,29.7627,29.7709,1100.0
2005-07-08 13:40:00,36.16,36.17,36.16,36.17,300.0,29.7627,29.7709,29.7627,29.7709,300.0
2005-07-08 13:45:00,36.16,36.19,36.16,36.18,3100.0,29.7627,29.7874,29.7627,29.7792,3100.0
2005-07-08 13:50:00,36.18,36.19,36.14,36.17,11900.0,29.7792,29.7874,29.7462,29.7709,11900.0
2005-07-08 13:55:00,36.17,36.19,36.14,36.15,7500.0,29.7709,29.7874,29.7462,29.7545,7500.0
2005-07-08 14:00:00,36.16,36.18,36.16,36.18,1100.0,29.7627,29.7792,29.7627,29.7792,1100.0
2005-07-08 14:05:00,36.16,36.18,36.14,36.15,3500.0,29.7627,29.7792,29.7462,29.7545,3500.0
2005-07-08 14:10:00,36.15,36.15,36.12,36.14,1800.0,29.7545,29.7545,29.7298,29.7462,1800.0
2005-07-08 14:15:00,36.13,36.15,36.13,36.15,2900.0,29.738,29.7545,29.738,29.7545,2900.0
2005-07-08 14:20:00,36.17,36.17,36.15,36.16,2500.0,29.7709,29.7709,29.7545,29.7627,2500.0
2005-07-08 14:25:00,36.15,36.17,36.15,36.17,1800.0,29.7545,29.7709,29.7545,29.7709,1800.0
2005-07-08 14:30:00,36.18,36.18,36.17,36.17,2000.0,29.7792,29.7792,29.7709,29.7709,2000.0
2005-07-08 14:35:00,36.16,36.17,36.14,36.14,2900.0,29.7627,29.7709,29.7462,29.7462,2900.0
2005-07-08 14:40:00,36.16,36.19,36.16,36.17,3300.0,29.7627,29.7874,29.7627,29.7709,3300.0
2005-07-08 14:45:00,36.16,36.18,36.16,36.17,1800.0,29.7627,29.7792,29.7627,29.7709,1800.0
2005-07-08 14:50:00,36.17,36.2,36.17,36.18,2600.0,29.7709,29.7956,29.7709,29.7792,2600.0
2005-07-08 14:55:00,36.18,36.21,36.17,36.21,2400.0,29.7792,29.8039,29.7709,29.8039,2400.0
2005-07-08 15:00:00,36.19,36.2,36.17,36.2,5600.0,29.7874,29.7956,29.7709,29.7956,5600.0
2005-07-08 15:05:00,36.19,36.21,36.18,36.2,5400.0,29.7874,29.8039,29.7792,29.7956,5400.0
2005-07-08 15:10:00,36.2,36.2,36.15,36.19,20500.0,29.7956,29.7956,29.7545,29.7874,20500.0
2005-07-08 15:15:00,36.17,36.18,36.16,36.18,3600.0,29.7709,29.7792,29.7627,29.7792,3600.0
2005-07-08 15:20:00,36.17,36.22,36.16,36.22,7400.0,29.7709,29.8121,29.7627,29.8121,7400.0
2005-07-08 15:25:00,36.21,36.25,36.21,36.25,7600.0,29.8039,29.8368,29.8039,29.8368,7600.0
2005-07-08 15:30:00,36.25,36.26,36.24,36.26,6600.0,29.8368,29.845,29.8285,29.845,6600.0
2005-07-08 15:35:00,36.28,36.28,36.26,36.27,2800.0,29.8615,29.8615,29.845,29.8532,2800.0
2005-07-08 15:40:00,36.26,36.27,36.25,36.27,4700.0,29.845,29.8532,29.8368,29.8532,4700.0
2005-07-08 15:45:00,36.26,36.27,36.25,36.25,2500.0,29.845,29.8532,29.8368,29.8368,2500.0
2005-07-08 15:50:00,36.25,36.26,36.2,36.25,8400.0,29.8368,29.845,29.7956,29.8368,8400.0
2005-07-08 15:55:00,36.27,36.29,36.26,36.29,8200.0,29.8532,29.8697,29.845,29.8697,8200.0
2005-07-11 09:30:00,36.26,36.35,36.26,36.35,25600.0,29.845,29.9191,29.845,29.9191,25600.0
2005-07-11 09:35:00,36.44,36.45,36.22,36.22,1900.0,29.9932,30.0014,29.8121,29.8121,1900.0
2005-07-11 09:40:00,36.22,36.24,36.2,36.22,2100.0,29.8121,29.8285,29.7956,29.8121,2100.0
2005-07-11 09:45:00,36.22,36.29,36.17,36.26,5300.0,29.8121,29.8697,29.7709,29.845,5300.0
2005-07-11 09:50:00,36.27,36.3,36.25,36.3,1400.0,29.8532,29.8779,29.8368,29.8779,1400.0
2005-07-11 09:55:00,36.29,36.46,36.29,36.46,6700.0,29.8697,30.0096,29.8697,30.0096,6700.0
2005-07-11 10:00:00,36.46,36.5,36.42,36.42,7900.0,30.0096,30.0425,29.9767,29.9767,7900.0
2005-07-11 10:05:00,36.44,36.46,36.41,36.41,2700.0,29.9932,30.0096,29.9685,29.9685,2700.0
2005-07-11 10:10:00,36.46,36.58,36.43,36.45,5000.0,30.0096,30.1084,29.9849,30.0014,5000.0
2005-07-11 10:15:00,36.45,36.52,36.43,36.49,10700.0,30.0014,30.059,29.9849,30.0343,10700.0
2005-07-11 10:20:00,36.49,36.56,36.49,36.56,4500.0,30.0343,30.0919,30.0343,30.0919,4500.0
2005-07-11 10:25:00,36.56,36.7,36.56,36.7,8800.0,30.0919,30.2072,30.0919,30.2072,8800.0
2005-07-11 10:30:00,36.73,36.85,36.71,36.78,17100.0,30.2319,30.3306,30.2154,30.273,17100.0
2005-07-11 10:35:00,36.8,36.87,36.77,36.79,17600.0,30.2895,30.3471,30.2648,30.2812,17600.0
2005-07-11 10:40:00,36.82,36.82,36.78,36.81,8200.0,30.3059,30.3059,30.273,30.2977,8200.0
2005-07-11 10:45:00,36.8,36.81,36.7,36.7,11500.0,30.2895,30.2977,30.2072,30.2072,11500.0
2005-07-11 10:50:00,36.69,36.69,36.63,36.64,5200.0,30.1989,30.1989,30.1495,30.1578,5200.0
2005-07-11 10:55:00,36.65,36.65,36.63,36.64,4500.0,30.166,30.166,30.1495,30.1578,4500.0
2005-07-11 11:00:00,36.64,36.64,36.6,36.6,17600.0,30.1578,30.1578,30.1249,30.1249,17600.0
2005-07-11 11:05:00,36.58,36.58,36.55,36.57,7500.0,30.1084,30.1084,30.0837,30.1002,7500.0
2005-07-11 11:10:00,36.6,36.67,36.56,36.65,4800.0,30.1249,30.1825,30.0919,30.166,4800.0
2005-07-11 11:15:00,36.65,36.71,36.65,36.69,3800.0,30.166,30.2154,30.166,30.1989,3800.0
2005-07-11 11:20:00,36.69,36.69,36.61,36.61,2600.0,30.1989,30.1989,30.1331,30.1331,2600.0
2005-07-11 11:25:00,36.61,36.67,36.6,36.67,22600.0,30.1331,30.1825,30.1249,30.1825,22600.0
2005-07-11 11:30:00,36.67,36.73,36.67,36.68,5400.0,30.1825,30.2319,30.1825,30.1907,5400.0
2005-07-11 11:35:00,36.69,36.69,36.68,36.68,1400.0,30.1989,30.1989,30.1907,30.1907,1400.0
2005-07-11 11:40:00,36.7,36.71,36.68,36.71,3800.0,30.2072,30.2154,30.1907,30.2154,3800.0
2005-07-11 11:45:00,36.72,36.76,36.72,36.72,4800.0,30.2236,30.2565,30.2236,30.2236,4800.0
2005-07-11 11:50:00,36.72,36.78,36.72,36.78,2100.0,30.2236,30.273,30.2236,30.273,2100.0
2005-07-11 11:55:00,36.78,36.82,36.76,36.76,7900.0,30.273,30.3059,30.2565,30.2565,7900.0
2005-07-11 12:00:00,36.76,36.76,36.64,36.67,11000.0,30.2565,30.2565,30.1578,30.1825,11000.0
2005-07-11 12:05:00,36.67,36.68,36.58,36.68,17500.0,30.1825,30.1907,30.1084,30.1907,17500.0
2005-07-11 12:10:00,36.68,36.77,36.63,36.75,7600.0,30.1907,30.2648,30.1495,30.2483,7600.0
2005-07-11 12:15:00,36.72,36.75,36.72,36.74,1900.0,30.2236,30.2483,30.2236,30.2401,1900.0
2005-07-11 12:20:00,36.74,36.77,36.74,36.75,1800.0,30.2401,30.2648,30.2401,30.2483,1800.0
2005-07-11 12:25:00,36.74,36.76,36.72,36.72,2500.0,30.2401,30.2565,30.2236,30.2236,2500.0
2005-07-11 12:30:00,36.72,36.72,36.71,36.72,2300.0,30.2236,30.2236,30.2154,30.2236,2300.0
2005-07-11 12:35:00,36.72,36.72,36.7,36.72,1300.0,30.2236,30.2236,30.2072,30.2236,1300.0
2005-07-11 12:40:00,36.72,36.72,36.7,36.7,1500.0,30.2236,30.2236,30.2072,30.2072,1500.0
2005-07-11 12:45:00,36.71,36.71,36.67,36.7,1800.0,30.2154,30.2154,30.1825,30.2072,1800.0
2005-07-11 12:50:00,36.7,36.71,36.7,36.7,2900.0,30.2072,30.2154,30.2072,30.2072,2900.0
2005-07-11 12:55:00,36.7,36.71,36.65,36.65,4200.0,30.2072,30.2154,30.166,30.166,4200.0
2005-07-11 13:00:00,36.63,36.64,36.54,36.57,7900.0,30.1495,30.1578,30.0755,30.1002,7900.0
2005-07-11 13:05:00,36.56,36.58,36.55,36.56,1600.0,30.0919,30.1084,30.0837,30.0919,1600.0
2005-07-11 13:10:00,36.58,36.6,36.58,36.6,2300.0,30.1084,30.1249,30.1084,30.1249,2300.0
2005-07-11 13:15:00,36.6,36.6,36.58,36.58,1000.0,30.1249,30.1249,30.1084,30.1084,1000.0
2005-07-11 13:20:00,36.56,36.56,36.55,36.56,1000.0,30.0919,30.0919,30.0837,30.0919,1000.0
2005-07-11 13:25:00,36.55,36.55,36.52,36.53,3300.0,30.0837,30.0837,30.059,30.0672,3300.0
2005-07-11 13:30:00,36.52,36.64,36.52,36.63,31200.0,30.059,30.1578,30.059,30.1495,31200.0
2005-07-11 13:35:00,36.63,36.66,36.63,36.63,6800.0,30.1495,30.1742,30.1495,30.1495,6800.0
2005-07-11 13:40:00,36.63,36.64,36.62,36.62,1500.0,30.1495,30.1578,30.1413,30.1413,1500.0
2005-07-11 13:45:00,36.61,36.65,36.61,36.63,1500.0,30.1331,30.166,30.1331,30.1495,1500.0
2005-07-11 13:50:00,36.64,36.65,36.63,36.65,2200.0,30.1578,30.166,30.1495,30.166,2200.0
2005-07-11 13:55:00,36.64,36.65,36.62,36.62,2000.0,30.1578,30.166,30.1413,30.1413,2000.0
2005-07-11 14:00:00,36.62,36.64,36.61,36.61,2400.0,30.1413,30.1578,30.1331,30.1331,2400.0
2005-07-11 14:05:00,36.62,36.64,36.61,36.64,2200.0,30.1413,30.1578,30.1331,30.1578,2200.0
2005-07-11 14:10:00,36.65,36.65,36.6,36.61,5000.0,30.166,30.166,30.1249,30.1331,5000.0
2005-07-11 14:15:00,36.61,36.61,36.59,36.6,2600.0,30.1331,30.1331,30.1166,30.1249,2600.0
2005-07-11 14:20:00,36.59,36.6,36.59,36.6,800.0,30.1166,30.1249,30.1166,30.1249,800.0
2005-07-11 14:25:00,36.61,36.61,36.55,36.59,2500.0,30.1331,30.1331,30.0837,30.1166,2500.0
2005-07-11 14:30:00,36.58,36.61,36.58,36.6,1400.0,30.1084,30.1331,30.1084,30.1249,1400.0
2005-07-11 14:35:00,36.61,36.62,36.58,36.62,3400.0,30.1331,30.1413,30.1084,30.1413,3400.0
2005-07-11 14:40:00,36.66,36.7,36.66,36.7,9400.0,30.1742,30.2072,30.1742,30.2072,9400.0
2005-07-11 14:45:00,36.7,36.7,36.61,36.61,9300.0,30.2072,30.2072,30.1331,30.1331,9300.0
2005-07-11 14:50:00,36.63,36.65,36.63,36.65,1200.0,30.1495,30.166,30.1495,30.166,1200.0
2005-07-11 14:55:00,36.65,36.66,36.64,36.66,1600.0,30.166,30.1742,30.1578,30.1742,1600.0
2005-07-11 15:00:00,36.66,36.68,36.64,36.64,2100.0,30.1742,30.1907,30.1578,30.1578,2100.0
2005-07-11 15:05:00,36.64,36.66,36.64,36.64,1200.0,30.1578,30.1742,30.1578,30.1578,1200.0
2005-07-11 15:10:00,36.63,36.67,36.63,36.67,2000.0,30.1495,30.1825,30.1495,30.1825,2000.0
2005-07-11 15:15:00,36.66,36.66,36.61,36.61,1800.0,30.1742,30.1742,30.1331,30.1331,1800.0
2005-07-11 15:20:00,36.6,36.6,36.55,36.55,2500.0,30.1249,30.1249,30.0837,30.0837,2500.0
2005-07-11 15:25:00,36.57,36.62,36.57,36.61,2800.0,30.1002,30.1413,30.1002,30.1331,2800.0
2005-07-11 15:30:00,36.61,36.7,36.61,36.69,28800.0,30.1331,30.2072,30.1331,30.1989,28800.0
2005-07-11 15:35:00,36.66,36.68,36.65,36.66,1200.0,30.1742,30.1907,30.166,30.1742,1200.0
2005-07-11 15:40:00,36.66,36.66,36.63,36.65,5100.0,30.1742,30.1742,30.1495,30.166,5100.0
2005-07-11 15:45:00,36.64,36.65,36.63,36.63,4300.0,30.1578,30.166,30.1495,30.1495,4300.0
2005-07-11 15:50:00,36.64,36.65,36.63,36.65,5100.0,30.1578,30.166,30.1495,30.166,5100.0
2005-07-11 15:55:00,36.65,36.65,36.62,36.63,12100.0,30.166,30.166,30.1413,30.1495,12100.0
2005-07-12 09:30:00,36.55,36.59,36.35,36.35,7500.0,30.0837,30.1166,29.9191,29.9191,7500.0
2005-07-12 09:35:00,36.4,36.47,36.35,36.43,1900.0,29.9602,30.0179,29.9191,29.9849,1900.0
2005-07-12 09:40:00,36.48,36.5,36.41,36.48,4100.0,30.0261,30.0425,29.9685,30.0261,4100.0
2005-07-12 09:45:00,36.45,36.5,36.45,36.49,1100.0,30.0014,30.0425,30.0014,30.0343,1100.0
2005-07-12 09:50:00,36.48,36.49,36.37,36.41,24100.0,30.0261,30.0343,29.9355,29.9685,24100.0
2005-07-12 09:55:00,36.41,36.46,36.37,36.37,5000.0,29.9685,30.0096,29.9355,29.9355,5000.0
2005-07-12 10:00:00,36.37,36.45,36.37,36.45,11300.0,29.9355,30.0014,29.9355,30.0014,11300.0
2005-07-12 10:05:00,36.45,36.45,36.38,36.43,26300.0,30.0014,30.0014,29.9438,29.9849,26300.0
2005-07-12 10:10:00,36.43,36.43,36.41,36.41,6300.0,29.9849,29.9849,29.9685,29.9685,6300.0
2005-07-12 10:15:00,36.4,36.41,36.35,36.35,9800.0,29.9602,29.9685,29.9191,29.9191,9800.0
2005-07-12 10:20:00,36.37,36.43,36.37,36.4,4600.0,29.9355,29.9849,29.9355,29.9602,4600.0
2005-07-12 10:25:00,36.4,36.41,36.4,36.4,5600.0,29.9602,29.9685,29.9602,29.9602,5600.0
2005-07-12 10:30:00,36.41,36.46,36.41,36.44,9400.0,29.9685,30.0096,29.9685,29.9932,9400.0
2005-07-12 10:35:00,36.44,36.5,36.4,36.47,6800.0,29.9932,30.0425,29.9602,30.0179,6800.0
2005-07-12 10:40:00,36.48,36.48,36.41,36.42,9300.0,30.0261,30.0261,29.9685,29.9767,9300.0
2005-07-12 10:45:00,36.45,36.49,36.43,36.43,3200.0,30.0014,30.0343,29.9849,29.9849,3200.0
2005-07-12 10:50:00,36.43,36.5,36.43,36.45,3000.0,29.9849,30.0425,29.9849,30.0014,3000.0
2005-07-12 10:55:00,36.47,36.5,36.42,36.49,4600.0,30.0179,30.0425,29.9767,30.0343,4600.0
2005-07-12 11:00:00,36.49,36.51,36.47,36.47,5700.0,30.0343,30.0508,30.0179,30.0179,5700.0
2005-07-12 11:05:00,36.47,36.51,36.47,36.47,3000.0,30.0179,30.0508,30.0179,30.0179,3000.0
2005-07-12 11:10:00,36.46,36.48,36.44,36.48,2400.0,30.0096,30.0261,29.9932,30.0261,2400.0
2005-07-12 11:15:00,36.48,36.52,36.48,36.51,3000.0,30.0261,30.059,30.0261,30.0508,3000.0
2005-07-12 11:20:00,36.51,36.51,36.49,36.49,6300.0,30.0508,30.0508,30.0343,30.0343,6300.0
2005-07-12 11:25:00,36.5,36.53,36.48,36.48,6900.0,30.0425,30.0672,30.0261,30.0261,6900.0
2005-07-12 11:30:00,36.49,36.52,36.49,36.5,4200.0,30.0343,30.059,30.0343,30.0425,4200.0
2005-07-12 11:35:00,36.51,36.52,36.49,36.5,4000.0,30.0508,30.059,30.0343,30.0425,4000.0
2005-07-12 11:40:00,36.51,36.51,36.49,36.49,4500.0,30.0508,30.0508,30.0343,30.0343,4500.0
2005-07-12 11:45:00,36.49,36.5,36.48,36.49,2700.0,30.0343,30.0425,30.0261,30.0343,2700.0
2005-07-12 11:50:00,36.5,36.53,36.5,36.53,4400.0,30.0425,30.0672,30.0425,30.0672,4400.0
2005-07-12 11:55:00,36.53,36.57,36.53,36.55,3900.0,30.0672,30.1002,30.0672,30.0837,3900.0
2005-07-12 12:00:00,36.55,36.59,36.53,36.58,4400.0,30.0837,30.1166,30.0672,30.1084,4400.0
2005-07-12 12:05:00,36.59,36.59,36.55,36.56,5900.0,30.1166,30.1166,30.0837,30.0919,5900.0
2005-07-12 12:10:00,36.56,36.56,36.52,36.52,2600.0,30.0919,30.0919,30.059,30.059,2600.0
2005-07-12 12:15:00,36.53,36.53,36.47,36.47,6500.0,30.0672,30.0672,30.0179,30.0179,6500.0
2005-07-12 12:20:00,36.46,36.47,36.41,36.47,12400.0,30.0096,30.0179,29.9685,30.0179,12400.0
2005-07-12 12:25:00,36.47,36.52,36.47,36.52,4500.0,30.0179,30.059,30.0179,30.059,4500.0
2005-07-12 12:30:00,36.53,36.61,36.53,36.6,15600.0,30.0672,30.1331,30.0672,30.1249,15600.0
2005-07-12 12:35:00,36.6,36.61,36.56,36.61,2200.0,30.1249,30.1331,30.0919,30.1331,2200.0
2005-07-12 12:40:00,36.62,36.64,36.58,36.63,6800.0,30.1413,30.1578,30.1084,30.1495,6800.0
2005-07-12 12:45:00,36.63,36.64,36.62,36.62,2600.0,30.1495,30.1578,30.1413,30.1413,2600.0
2005-07-12 12:50:00,36.62,36.63,36.61,36.62,1900.0,30.1413,30.1495,30.1331,30.1413,1900.0
2005-07-12 12:55:00,36.62,36.64,36.62,36.64,1700.0,30.1413,30.1578,30.1413,30.1578,1700.0
2005-07-12 13:00:00,36.65,36.67,36.65,36.65,3100.0,30.166,30.1825,30.166,30.166,3100.0
2005-07-12 13:05:00,36.66,36.66,36.64,36.64,4800.0,30.1742,30.1742,30.1578,30.1578,4800.0
2005-07-12 13:10:00,36.64,36.67,36.57,36.57,5600.0,30.1578,30.1825,30.1002,30.1002,5600.0
2005-07-12 13:15:00,36.57,36.63,36.57,36.63,3800.0,30.1002,30.1495,30.1002,30.1495,3800.0
2005-07-12 13:20:00,36.63,36.68,36.63,36.68,1600.0,30.1495,30.1907,30.1495,30.1907,1600.0
2005-07-12 13:25:00,36.67,36.74,36.67,36.74,3100.0,30.1825,30.2401,30.1825,30.2401,3100.0
2005-07-12 13:30:00,36.74,36.75,36.74,36.75,2300.0,30.2401,30.2483,30.2401,30.2483,2300.0
2005-07-12 13:35:00,36.76,36.77,36.75,36.76,2200.0,30.2565,30.2648,30.2483,30.2565,2200.0
2005-07-12 13:40:00,36.76,36.78,36.76,36.78,2800.0,30.2565,30.273,30.2565,30.273,2800.0
2005-07-12 13:45:00,36.78,36.82,36.78,36.82,3900.0,30.273,30.3059,30.273,30.3059,3900.0
2005-07-12 13:50:00,36.82,36.89,36.81,36.88,5400.0,30.3059,30.3635,30.2977,30.3553,5400.0
2005-07-12 13:55:00,36.89,36.94,36.88,36.93,9600.0,30.3635,30.4047,30.3553,30.3965,9600.0
2005-07-12 14:00:00,36.93,36.99,36.93,36.99,14600.0,30.3965,30.4459,30.3965,30.4459,14600.0
2005-07-12 14:05:00,36.98,36.98,36.96,36.96,7700.0,30.4376,30.4376,30.4212,30.4212,7700.0
2005-07-12 14:10:00,36.96,36.97,36.95,36.97,3600.0,30.4212,30.4294,30.4129,30.4294,3600.0
2005-07-12 14:15:00,36.97,36.97,36.95,36.97,6300.0,30.4294,30.4294,30.4129,30.4294,6300.0
2005-07-12 14:20:00,36.97,36.99,36.93,36.96,6700.0,30.4294,30.4459,30.3965,30.4212,6700.0
2005-07-12 14:25:00,36.97,36.98,36.97,36.98,2700.0,30.4294,30.4376,30.4294,30.4376,2700.0
2005-07-12 14:30:00,36.97,36.99,36.96,36.98,3800.0,30.4294,30.4459,30.4212,30.4376,3800.0
2005-07-12 14:35:00,36.98,36.98,36.97,36.97,5400.0,30.4376,30.4376,30.4294,30.4294,5400.0
2005-07-12 14:40:00,36.99,36.99,36.98,36.98,6400.0,30.4459,30.4459,30.4376,30.4376,6400.0
2005-07-12 14:45:00,36.98,36.99,36.98,36.99,3600.0,30.4376,30.4459,30.4376,30.4459,3600.0
2005-07-12 14:50:00,36.99,37.0,36.99,36.99,6300.0,30.4459,30.4541,30.4459,30.4459,6300.0
2005-07-12 14:55:00,36.99,37.0,36.98,37.0,13800.0,30.4459,30.4541,30.4376,30.4541,13800.0
2005-07-12 15:00:00,37.0,37.03,36.97,36.97,13700.0,30.4541,30.4788,30.4294,30.4294,13700.0
2005-07-12 15:05:00,36.99,37.01,36.98,36.98,11800.0,30.4459,30.4623,30.4376,30.4376,11800.0
2005-07-12 15:10:00,36.99,37.01,36.98,36.98,60800.0,30.4459,30.4623,30.4376,30.4376,60800.0
2005-07-12 15:15:00,36.98,36.99,36.97,36.97,5000.0,30.4376,30.4459,30.4294,30.4294,5000.0
2005-07-12 15:20:00,36.97,36.98,36.92,36.92,8800.0,30.4294,30.4376,30.3882,30.3882,8800.0
2005-07-12 15:25:00,36.91,36.94,36.91,36.92,28000.0,30.38,30.4047,30.38,30.3882,28000.0
2005-07-12 15:30:00,36.92,36.92,36.87,36.87,12000.0,30.3882,30.3882,30.3471,30.3471,12000.0
2005-07-12 15:35:00,36.86,36.87,36.86,36.86,6500.0,30.3389,30.3471,30.3389,30.3389,6500.0
2005-07-12 15:40:00,36.86,36.86,36.81,36.81,11700.0,30.3389,30.3389,30.2977,30.2977,11700.0
2005-07-12 15:45:00,36.82,36.85,36.82,36.84,7500.0,30.3059,30.3306,30.3059,30.3224,7500.0
2005-07-12 15:50:00,36.84,36.87,36.84,36.86,7400.0,30.3224,30.3471,30.3224,30.3389,7400.0
2005-07-12 15:55:00,36.87,36.9,36.86,36.9,16600.0,30.3471,30.3718,30.3389,30.3718,16600.0
2005-07-13 09:30:00,36.8,36.83,36.77,36.83,12700.0,30.2895,30.3142,30.2648,30.3142,12700.0
2005-07-13 09:35:00,36.83,36.85,36.67,36.71,7100.0,30.3142,30.3306,30.1825,30.2154,7100.0
2005-07-13 09:40:00,36.74,36.84,36.73,36.8,5800.0,30.2401,30.3224,30.2319,30.2895,5800.0
2005-07-13 09:45:00,36.84,36.84,36.76,36.77,7200.0,30.3224,30.3224,30.2565,30.2648,7200.0
2005-07-13 09:50:00,36.77,36.81,36.71,36.72,6700.0,30.2648,30.2977,30.2154,30.2236,6700.0
2005-07-13 09:55:00,36.72,36.77,36.72,36.77,3700.0,30.2236,30.2648,30.2236,30.2648,3700.0
2005-07-13 10:00:00,36.77,36.82,36.77,36.82,6300.0,30.2648,30.3059,30.2648,30.3059,6300.0
2005-07-13 10:05:00,36.83,36.85,36.75,36.76,8600.0,30.3142,30.3306,30.2483,30.2565,8600.0
2005-07-13 10:10:00,36.7,36.76,36.69,36.69,12900.0,30.2072,30.2565,30.1989,30.1989,12900.0
2005-07-13 10:15:00,36.71,36.71,36.57,36.57,9600.0,30.2154,30.2154,30.1002,30.1002,9600.0
2005-07-13 10:20:00,36.57,36.57,36.52,36.53,2400.0,30.1002,30.1002,30.059,30.0672,2400.0
2005-07-13 10:25:00,36.53,36.55,36.5,36.55,7100.0,30.0672,30.0837,30.0425,30.0837,7100.0
2005-07-13 10:30:00,36.56,36.63,36.53,36.63,9400.0,30.0919,30.1495,30.0672,30.1495,9400.0
2005-07-13 10:35:00,36.65,36.65,36.62,36.62,8200.0,30.166,30.166,30.1413,30.1413,8200.0
2005-07-13 10:40:00,36.62,36.65,36.57,36.57,4900.0,30.1413,30.166,30.1002,30.1002,4900.0
2005-07-13 10:45:00,36.61,36.65,36.61,36.62,4300.0,30.1331,30.166,30.1331,30.1413,4300.0
2005-07-13 10:50:00,36.63,36.7,36.63,36.65,5700.0,30.1495,30.2072,30.1495,30.166,5700.0
2005-07-13 10:55:00,36.65,36.65,36.59,36.59,3100.0,30.166,30.166,30.1166,30.1166,3100.0
2005-07-13 11:00:00,36.59,36.61,36.58,36.59,11500.0,30.1166,30.1331,30.1084,30.1166,11500.0
2005-07-13 11:05:00,36.58,36.58,36.57,36.58,3800.0,30.1084,30.1084,30.1002,30.1084,3800.0
2005-07-13 11:10:00,36.57,36.6,36.56,36.57,12800.0,30.1002,30.1249,30.0919,30.1002,12800.0
2005-07-13 11:15:00,36.6,36.6,36.56,36.58,3900.0,30.1249,30.1249,30.0919,30.1084,3900.0
2005-07-13 11:20:00,36.58,36.6,36.58,36.58,3400.0,30.1084,30.1249,30.1084,30.1084,3400.0
2005-07-13 11:25:00,36.58,36.6,36.58,36.6,9600.0,30.1084,30.1249,30.1084,30.1249,9600.0
2005-07-13 11:30:00,36.6,36.6,36.5,36.55,14600.0,30.1249,30.1249,30.0425,30.0837,14600.0
2005-07-13 11:35:00,36.54,36.56,36.54,36.56,9000.0,30.0755,30.0919,30.0755,30.0919,9000.0
2005-07-13 11:40:00,36.56,36.59,36.56,36.58,8600.0,30.0919,30.1166,30.0919,30.1084,8600.0
2005-07-13 11:45:00,36.59,36.59,36.58,36.58,3600.0,30.1166,30.1166,30.1084,30.1084,3600.0
2005-07-13 11:50:00,36.58,36.59,36.56,36.56,5800.0,30.1084,30.1166,30.0919,30.0919,5800.0
2005-07-13 11:55:00,36.56,36.56,36.53,36.53,3200.0,30.0919,30.0919,30.0672,30.0672,3200.0
2005-07-13 12:00:00,36.54,36.57,36.54,36.56,6400.0,30.0755,30.1002,30.0755,30.0919,6400.0
2005-07-13 12:05:00,36.57,36.57,36.54,36.54,1800.0,30.1002,30.1002,30.0755,30.0755,1800.0
2005-07-13 12:10:00,36.54,36.58,36.54,36.58,2200.0,30.0755,30.1084,30.0755,30.1084,2200.0
2005-07-13 12:15:00,36.59,36.59,36.56,36.59,6300.0,30.1166,30.1166,30.0919,30.1166,6300.0
2005-07-13 12:20:00,36.59,36.61,36.59,36.61,10500.0,30.1166,30.1331,30.1166,30.1331,10500.0
2005-07-13 12:25:00,36.61,36.65,36.61,36.64,3500.0,30.1331,30.166,30.1331,30.1578,3500.0
2005-07-13 12:30:00,36.64,36.7,36.64,36.7,4300.0,30.1578,30.2072,30.1578,30.2072,4300.0
2005-07-13 12:35:00,36.7,36.73,36.7,36.71,2600.0,30.2072,30.2319,30.2072,30.2154,2600.0
2005-07-13 12:40:00,36.71,36.72,36.7,36.7,2300.0,30.2154,30.2236,30.2072,30.2072,2300.0
2005-07-13 12:45:00,36.71,36.71,36.64,36.65,5200.0,30.2154,30.2154,30.1578,30.166,5200.0
2005-07-13 12:50:00,36.66,36.66,36.64,36.64,3600.0,30.1742,30.1742,30.1578,30.1578,3600.0
2005-07-13 12:55:00,36.65,36.66,36.61,36.61,2900.0,30.166,30.1742,30.1331,30.1331,2900.0
2005-07-13 13:00:00,36.61,36.63,36.6,36.63,4100.0,30.1331,30.1495,30.1249,30.1495,4100.0
2005-07-13 13:05:00,36.62,36.63,36.61,36.63,2400.0,30.1413,30.1495,30.1331,30.1495,2400.0
2005-07-13 13:10:00,36.64,36.67,36.64,36.65,2600.0,30.1578,30.1825,30.1578,30.166,2600.0
2005-07-13 13:15:00,36.65,36.66,36.63,36.63,2600.0,30.166,30.1742,30.1495,30.1495,2600.0
2005-07-13 13:20:00,36.65,36.68,36.65,36.68,900.0,30.166,30.1907,30.166,30.1907,900.0
2005-07-13 13:25:00,36.68,36.69,36.67,36.67,2500.0,30.1907,30.1989,30.1825,30.1825,2500.0
2005-07-13 13:30:00,36.68,36.73,36.66,36.73,11200.0,30.1907,30.2319,30.1742,30.2319,11200.0
2005-07-13 13:35:00,36.69,36.73,36.69,36.7,3000.0,30.1989,30.2319,30.1989,30.2072,3000.0
2005-07-13 13:40:00,36.72,36.73,36.72,36.73,1000.0,30.2236,30.2319,30.2236,30.2319,1000.0
2005-07-13 13:45:00,36.73,36.74,36.66,36.66,3700.0,30.2319,30.2401,30.1742,30.1742,3700.0
2005-07-13 13:50:00,36.67,36.71,36.62,36.71,5400.0,30.1825,30.2154,30.1413,30.2154,5400.0
2005-07-13 13:55:00,36.7,36.71,36.68,36.68,2000.0,30.2072,30.2154,30.1907,30.1907,2000.0
2005-07-13 14:00:00,36.69,36.74,36.69,36.69,4500.0,30.1989,30.2401,30.1989,30.1989,4500.0
2005-07-13 14:05:00,36.69,36.71,36.69,36.69,2800.0,30.1989,30.2154,30.1989,30.1989,2800.0
2005-07-13 14:10:00,36.7,36.7,36.65,36.67,22300.0,30.2072,30.2072,30.166,30.1825,22300.0
2005-07-13 14:15:00,36.67,36.68,36.66,36.68,2700.0,30.1825,30.1907,30.1742,30.1907,2700.0
2005-07-13 14:20:00,36.68,36.68,36.67,36.68,3000.0,30.1907,30.1907,30.1825,30.1907,3000.0
2005-07-13 14:25:00,36.68,36.7,36.65,36.65,38600.0,30.1907,30.2072,30.166,30.166,38600.0
2005-07-13 14:30:00,36.66,36.67,36.61,36.66,5900.0,30.1742,30.1825,30.1331,30.1742,5900.0
2005-07-13 14:35:00,36.67,36.68,36.65,36.66,6000.0,30.1825,30.1907,30.166,30.1742,6000.0
2005-07-13 14:40:00,36.66,36.68,36.51,36.53,24000.0,30.1742,30.1907,30.0508,30.0672,24000.0
2005-07-13 14:45:00,36.53,36.56,36.49,36.56,11900.0,30.0672,30.0919,30.0343,30.0919,11900.0
2005-07-13 14:50:00,36.56,36.56,36.53,36.53,64400.0,30.0919,30.0919,30.0672,30.0672,64400.0
2005-07-13 14:55:00,36.52,36.55,36.47,36.53,15200.0,30.059,30.0837,30.0179,30.0672,15200.0
2005-07-13 15:00:00,36.53,36.53,36.47,36.53,4900.0,30.0672,30.0672,30.0179,30.0672,4900.0
2005-07-13 15:05:00,36.53,36.57,36.51,36.57,8100.0,30.0672,30.1002,30.0508,30.1002,8100.0
2005-07-13 15:10:00,36.59,36.66,36.59,36.65,6300.0,30.1166,30.1742,30.1166,30.166,6300.0
2005-07-13 15:15:00,36.66,36.7,36.65,36.7,9300.0,30.1742,30.2072,30.166,30.2072,9300.0
2005-07-13 15:20:00,36.7,36.74,36.69,36.72,4800.0,30.2072,30.2401,30.1989,30.2236,4800.0
2005-07-13 15:25:00,36.72,36.75,36.72,36.75,5900.0,30.2236,30.2483,30.2236,30.2483,5900.0
2005-07-13 15:30:00,36.75,36.77,36.74,36.76,8800.0,30.2483,30.2648,30.2401,30.2565,8800.0
2005-07-13 15:35:00,36.78,36.83,36.76,36.83,6600.0,30.273,30.3142,30.2565,30.3142,6600.0
2005-07-13 15:40:00,36.83,36.89,36.83,36.87,12400.0,30.3142,30.3635,30.3142,30.3471,12400.0
2005-07-13 15:45:00,36.88,36.88,36.84,36.86,11600.0,30.3553,30.3553,30.3224,30.3389,11600.0
2005-07-13 15:50:00,36.87,36.87,36.83,36.84,13600.0,30.3471,30.3471,30.3142,30.3224,13600.0
2005-07-13 15:55:00,36.85,36.85,36.79,36.84,11700.0,30.3306,30.3306,30.2812,30.3224,11700.0
2005-07-14 09:30:00,37.0,37.05,36.94,36.98,17200.0,30.4541,30.4952,30.4047,30.4376,17200.0
2005-07-14 09:35:00,36.95,37.02,36.95,37.0,6600.0,30.4129,30.4705,30.4129,30.4541,6600.0
2005-07-14 09:40:00,36.95,37.0,36.95,36.98,2200.0,30.4129,30.4541,30.4129,30.4376,2200.0
2005-07-14 09:45:00,36.97,36.97,36.83,36.88,3000.0,30.4294,30.4294,30.3142,30.3553,3000.0
2005-07-14 09:50:00,36.82,36.87,36.82,36.85,2400.0,30.3059,30.3471,30.3059,30.3306,2400.0
2005-07-14 09:55:00,36.86,36.86,36.75,36.79,8100.0,30.3389,30.3389,30.2483,30.2812,8100.0
2005-07-14 10:00:00,36.79,36.81,36.78,36.8,3600.0,30.2812,30.2977,30.273,30.2895,3600.0
2005-07-14 10:05:00,36.78,36.8,36.76,36.76,3100.0,30.273,30.2895,30.2565,30.2565,3100.0
2005-07-14 10:10:00,36.76,36.77,36.66,36.68,10100.0,30.2565,30.2648,30.1742,30.1907,10100.0
2005-07-14 10:15:00,36.68,36.69,36.64,36.64,9700.0,30.1907,30.1989,30.1578,30.1578,9700.0
2005-07-14 10:20:00,36.65,36.74,36.64,36.74,6800.0,30.166,30.2401,30.1578,30.2401,6800.0
2005-07-14 10:25:00,36.73,36.75,36.72,36.74,3400.0,30.2319,30.2483,30.2236,30.2401,3400.0
2005-07-14 10:30:00,36.73,36.78,36.73,36.78,6200.0,30.2319,30.273,30.2319,30.273,6200.0
2005-07-14 10:35:00,36.79,36.79,36.74,36.74,7300.0,30.2812,30.2812,30.2401,30.2401,7300.0
2005-07-14 10:40:00,36.74,36.75,36.74,36.74,3200.0,30.2401,30.2483,30.2401,30.2401,3200.0
2005-07-14 10:45:00,36.75,36.78,36.74,36.76,5600.0,30.2483,30.273,30.2401,30.2565,5600.0
2005-07-14 10:50:00,36.76,36.89,36.76,36.89,4200.0,30.2565,30.3635,30.2565,30.3635,4200.0
2005-07-14 10:55:00,36.88,36.88,36.83,36.83,3100.0,30.3553,30.3553,30.3142,30.3142,3100.0
2005-07-14 11:00:00,36.84,36.9,36.84,36.9,4000.0,30.3224,30.3718,30.3224,30.3718,4000.0
2005-07-14 11:05:00,36.9,36.95,36.86,36.89,20900.0,30.3718,30.4129,30.3389,30.3635,20900.0
2005-07-14 11:10:00,36.89,36.9,36.89,36.9,3100.0,30.3635,30.3718,30.3635,30.3718,3100.0
2005-07-14 11:15:00,36.9,36.91,36.88,36.89,1400.0,30.3718,30.38,30.3553,30.3635,1400.0
2005-07-14 11:20:00,36.9,36.92,36.86,36.86,3300.0,30.3718,30.3882,30.3389,30.3389,3300.0
2005-07-14 11:25:00,36.87,36.87,36.85,36.87,1100.0,30.3471,30.3471,30.3306,30.3471,1100.0
2005-07-14 11:30:00,36.87,36.89,36.86,36.88,5000.0,30.3471,30.3635,30.3389,30.3553,5000.0
2005-07-14 11:35:00,36.89,36.92,36.88,36.92,2200.0,30.3635,30.3882,30.3553,30.3882,2200.0
2005-07-14 11:40:00,36.93,36.95,36.92,36.95,4800.0,30.3965,30.4129,30.3882,30.4129,4800.0
2005-07-14 11:45:00,36.94,36.97,36.94,36.96,4400.0,30.4047,30.4294,30.4047,30.4212,4400.0
2005-07-14 11:50:00,36.97,37.02,36.97,37.01,4200.0,30.4294,30.4705,30.4294,30.4623,4200.0
2005-07-14 11:55:00,37.02,37.05,36.95,36.98,16400.0,30.4705,30.4952,30.4129,30.4376,16400.0
2005-07-14 12:00:00,36.99,37.04,36.95,36.96,5400.0,30.4459,30.487,30.4129,30.4212,5400.0
2005-07-14 12:05:00,36.98,37.02,36.98,37.02,1700.0,30.4376,30.4705,30.4376,30.4705,1700.0
2005-07-14 12:10:00,37.0,37.03,36.98,37.03,20300.0,30.4541,30.4788,30.4376,30.4788,20300.0
2005-07-14 12:15:00,37.02,37.04,37.02,37.02,2000.0,30.4705,30.487,30.4705,30.4705,2000.0
2005-07-14 12:20:00,37.03,37.03,36.97,36.97,1700.0,30.4788,30.4788,30.4294,30.4294,1700.0
2005-07-14 12:25:00,36.97,36.98,36.94,36.94,3100.0,30.4294,30.4376,30.4047,30.4047,3100.0
2005-07-14 12:30:00,36.94,36.99,36.94,36.99,1400.0,30.4047,30.4459,30.4047,30.4459,1400.0
2005-07-14 12:35:00,36.99,36.99,36.91,36.91,1600.0,30.4459,30.4459,30.38,30.38,1600.0
2005-07-14 12:40:00,36.95,36.95,36.92,36.93,1500.0,30.4129,30.4129,30.3882,30.3965,1500.0
2005-07-14 12:45:00,36.93,36.93,36.92,36.92,800.0,30.3965,30.3965,30.3882,30.3882,800.0
2005-07-14 12:50:00,36.92,36.95,36.91,36.94,1200.0,30.3882,30.4129,30.38,30.4047,1200.0
2005-07-14 12:55:00,36.9,36.9,36.89,36.9,700.0,30.3718,30.3718,30.3635,30.3718,700.0
2005-07-14 13:00:00,36.89,36.97,36.89,36.93,2700.0,30.3635,30.4294,30.3635,30.3965,2700.0
2005-07-14 13:05:00,36.97,37.01,36.95,37.0,5400.0,30.4294,30.4623,30.4129,30.4541,5400.0
2005-07-14 13:10:00,37.01,37.07,37.01,37.07,5700.0,30.4623,30.5117,30.4623,30.5117,5700.0
2005-07-14 13:15:00,37.06,37.11,37.01,37.05,8600.0,30.5035,30.5446,30.4623,30.4952,8600.0
2005-07-14 13:20:00,37.05,37.06,37.04,37.06,3400.0,30.4952,30.5035,30.487,30.5035,3400.0
2005-07-14 13:25:00,37.05,37.06,37.03,37.05,2600.0,30.4952,30.5035,30.4788,30.4952,2600.0
2005-07-14 13:30:00,37.05,37.05,37.0,37.01,2700.0,30.4952,30.4952,30.4541,30.4623,2700.0
2005-07-14 13:35:00,37.01,37.01,36.98,36.99,1400.0,30.4623,30.4623,30.4376,30.4459,1400.0
2005-07-14 13:40:00,36.95,36.98,36.95,36.95,1400.0,30.4129,30.4376,30.4129,30.4129,1400.0
2005-07-14 13:45:00,36.96,36.96,36.88,36.91,3300.0,30.4212,30.4212,30.3553,30.38,3300.0
2005-07-14 13:50:00,36.91,36.91,36.86,36.88,2500.0,30.38,30.38,30.3389,30.3553,2500.0
2005-07-14 13:55:00,36.88,36.89,36.85,36.88,2500.0,30.3553,30.3635,30.3306,30.3553,2500.0
2005-07-14 14:00:00,36.89,36.9,36.88,36.88,1600.0,30.3635,30.3718,30.3553,30.3553,1600.0
2005-07-14 14:05:00,36.88,36.89,36.84,36.84,1600.0,30.3553,30.3635,30.3224,30.3224,1600.0
2005-07-14 14:10:00,36.84,36.87,36.84,36.85,3100.0,30.3224,30.3471,30.3224,30.3306,3100.0
2005-07-14 14:15:00,36.85,36.89,36.85,36.89,1200.0,30.3306,30.3635,30.3306,30.3635,1200.0
2005-07-14 14:20:00,36.88,36.9,36.88,36.88,2500.0,30.3553,30.3718,30.3553,30.3553,2500.0
2005-07-14 14:25:00,36.87,36.87,36.83,36.86,1400.0,30.3471,30.3471,30.3142,30.3389,1400.0
2005-07-14 14:30:00,36.86,36.86,36.85,36.86,2500.0,30.3389,30.3389,30.3306,30.3389,2500.0
2005-07-14 14:35:00,36.87,36.88,36.87,36.88,2100.0,30.3471,30.3553,30.3471,30.3553,2100.0
2005-07-14 14:40:00,36.87,36.87,36.83,36.85,3200.0,30.3471,30.3471,30.3142,30.3306,3200.0
2005-07-14 14:45:00,36.86,36.9,36.85,36.87,4500.0,30.3389,30.3718,30.3306,30.3471,4500.0
2005-07-14 14:50:00,36.87,36.87,36.8,36.8,4500.0,30.3471,30.3471,30.2895,30.2895,4500.0
2005-07-14 14:55:00,36.81,36.9,36.81,36.87,6200.0,30.2977,30.3718,30.2977,30.3471,6200.0
2005-07-14 15:00:00,36.86,36.87,36.84,36.85,3100.0,30.3389,30.3471,30.3224,30.3306,3100.0
2005-07-14 15:05:00,36.85,36.87,36.84,36.86,4200.0,30.3306,30.3471,30.3224,30.3389,4200.0
2005-07-14 15:10:00,36.87,36.89,36.87,36.87,5200.0,30.3471,30.3635,30.3471,30.3471,5200.0
2005-07-14 15:15:00,36.89,36.89,36.85,36.85,5500.0,30.3635,30.3635,30.3306,30.3306,5500.0
2005-07-14 15:20:00,36.86,36.94,36.85,36.93,11400.0,30.3389,30.4047,30.3306,30.3965,11400.0
2005-07-14 15:25:00,36.93,36.96,36.92,36.95,5000.0,30.3965,30.4212,30.3882,30.4129,5000.0
2005-07-14 15:30:00,36.94,36.94,36.89,36.89,4800.0,30.4047,30.4047,30.3635,30.3635,4800.0
2005-07-14 15:35:00,36.88,36.88,36.85,36.85,2800.0,30.3553,30.3553,30.3306,30.3306,2800.0
2005-07-14 15:40:00,36.86,36.89,36.85,36.89,2600.0,30.3389,30.3635,30.3306,30.3635,2600.0
2005-07-14 15:45:00,36.87,36.89,36.87,36.87,2200.0,30.3471,30.3635,30.3471,30.3471,2200.0
2005-07-14 15:50:00,36.87,36.87,36.79,36.79,24700.0,30.3471,30.3471,30.2812,30.2812,24700.0
2005-07-14 15:55:00,36.79,36.85,36.78,36.85,14400.0,30.2812,30.3306,30.273,30.3306,14400.0
2005-07-15 09:30:00,36.76,37.01,36.76,36.99,41200.0,30.2565,30.4623,30.2565,30.4459,41200.0
2005-07-15 09:35:00,36.99,36.99,36.88,36.93,3100.0,30.4459,30.4459,30.3553,30.3965,3100.0
2005-07-15 09:40:00,36.93,37.02,36.88,36.97,2300.0,30.3965,30.4705,30.3553,30.4294,2300.0
2005-07-15 09:45:00,36.97,36.97,36.9,36.91,1600.0,30.4294,30.4294,30.3718,30.38,1600.0
2005-07-15 09:50:00,36.93,36.95,36.84,36.84,2600.0,30.3965,30.4129,30.3224,30.3224,2600.0
2005-07-15 09:55:00,36.77,36.77,36.59,36.59,1000.0,30.2648,30.2648,30.1166,30.1166,1000.0
2005-07-15 10:00:00,36.49,36.78,36.49,36.67,9400.0,30.0343,30.273,30.0343,30.1825,9400.0
2005-07-15 10:05:00,36.58,36.63,36.55,36.58,3300.0,30.1084,30.1495,30.0837,30.1084,3300.0
2005-07-15 10:10:00,36.65,36.72,36.65,36.67,2300.0,30.166,30.2236,30.166,30.1825,2300.0
2005-07-15 10:15:00,36.67,36.67,36.67,36.67,500.0,30.1825,30.1825,30.1825,30.1825,500.0
2005-07-15 10:20:00,36.67,36.75,36.67,36.7,900.0,30.1825,30.2483,30.1825,30.2072,900.0
2005-07-15 10:25:00,36.7,36.71,36.7,36.71,700.0,30.2072,30.2154,30.2072,30.2154,700.0
2005-07-15 10:30:00,36.77,36.82,36.76,36.8,2300.0,30.2648,30.3059,30.2565,30.2895,2300.0
2005-07-15 10:35:00,36.79,36.82,36.79,36.81,1200.0,30.2812,30.3059,30.2812,30.2977,1200.0
2005-07-15 10:40:00,36.81,36.83,36.8,36.8,2100.0,30.2977,30.3142,30.2895,30.2895,2100.0
2005-07-15 10:45:00,36.8,36.8,36.78,36.78,300.0,30.2895,30.2895,30.273,30.273,300.0
2005-07-15 10:50:00,36.78,36.84,36.78,36.84,1100.0,30.273,30.3224,30.273,30.3224,1100.0
2005-07-15 10:55:00,36.81,36.83,36.8,36.83,900.0,30.2977,30.3142,30.2895,30.3142,900.0
2005-07-15 11:00:00,36.78,36.91,36.78,36.9,1600.0,30.273,30.38,30.273,30.3718,1600.0
2005-07-15 11:05:00,36.89,36.89,36.87,36.89,1200.0,30.3635,30.3635,30.3471,30.3635,1200.0
2005-07-15 11:10:00,36.85,36.89,36.85,36.85,1500.0,30.3306,30.3635,30.3306,30.3306,1500.0
2005-07-15 11:15:00,36.86,36.9,36.86,36.9,1100.0,30.3389,30.3718,30.3389,30.3718,1100.0
2005-07-15 11:20:00,36.92,36.93,36.92,36.93,1200.0,30.3882,30.3965,30.3882,30.3965,1200.0
2005-07-15 11:25:00,36.95,36.95,36.85,36.85,2400.0,30.4129,30.4129,30.3306,30.3306,2400.0
2005-07-15 11:30:00,36.85,36.85,36.82,36.84,3200.0,30.3306,30.3306,30.3059,30.3224,3200.0
2005-07-15 11:35:00,36.83,36.83,36.83,36.83,100.0,30.3142,30.3142,30.3142,30.3142,100.0
2005-07-15 11:40:00,36.82,36.85,36.81,36.83,1600.0,30.3059,30.3306,30.2977,30.3142,1600.0
2005-07-15 11:45:00,36.81,36.81,36.79,36.79,400.0,30.2977,30.2977,30.2812,30.2812,400.0
2005-07-15 11:50:00,36.79,36.8,36.79,36.79,700.0,30.2812,30.2895,30.2812,30.2812,700.0
2005-07-15 11:55:00,36.79,36.8,36.78,36.8,2000.0,30.2812,30.2895,30.273,30.2895,2000.0
2005-07-15 12:00:00,36.79,36.84,36.78,36.79,4400.0,30.2812,30.3224,30.273,30.2812,4400.0
2005-07-15 12:05:00,36.8,36.82,36.73,36.82,9400.0,30.2895,30.3059,30.2319,30.3059,9400.0
2005-07-15 12:10:00,36.84,36.93,36.82,36.82,17700.0,30.3224,30.3965,30.3059,30.3059,17700.0
2005-07-15 12:15:00,36.83,36.84,36.8,36.84,3900.0,30.3142,30.3224,30.2895,30.3224,3900.0
2005-07-15 12:20:00,36.87,36.87,36.84,36.85,2300.0,30.3471,30.3471,30.3224,30.3306,2300.0
2005-07-15 12:25:00,36.83,36.85,36.83,36.85,1500.0,30.3142,30.3306,30.3142,30.3306,1500.0
2005-07-15 12:30:00,36.85,36.85,36.83,36.84,1500.0,30.3306,30.3306,30.3142,30.3224,1500.0
2005-07-15 12:35:00,36.84,36.86,36.84,36.86,2400.0,30.3224,30.3389,30.3224,30.3389,2400.0
2005-07-15 12:40:00,36.88,36.88,36.85,36.87,600.0,30.3553,30.3553,30.3306,30.3471,600.0
2005-07-15 12:45:00,36.86,36.86,36.84,36.86,1700.0,30.3389,30.3389,30.3224,30.3389,1700.0
2005-07-15 12:50:00,36.86,36.86,36.84,36.85,300.0,30.3389,30.3389,30.3224,30.3306,300.0
2005-07-15 12:55:00,36.85,36.86,36.85,36.86,2000.0,30.3306,30.3389,30.3306,30.3389,2000.0
2005-07-15 13:00:00,36.88,36.88,36.88,36.88,500.0,30.3553,30.3553,30.3553,30.3553,500.0
2005-07-15 13:05:00,36.87,36.87,36.87,36.87,400.0,30.3471,30.3471,30.3471,30.3471,400.0
2005-07-15 13:10:00,36.87,36.89,36.87,36.89,400.0,30.3471,30.3635,30.3471,30.3635,400.0
2005-07-15 13:15:00,36.88,36.88,36.86,36.87,3000.0,30.3553,30.3553,30.3389,30.3471,3000.0
2005-07-15 13:20:00,36.86,36.87,36.86,36.86,1100.0,30.3389,30.3471,30.3389,30.3389,1100.0
2005-07-15 13:25:00,36.87,36.87,36.83,36.85,2800.0,30.3471,30.3471,30.3142,30.3306,2800.0
2005-07-15 13:30:00,36.86,36.86,36.85,36.85,1600.0,30.3389,30.3389,30.3306,30.3306,1600.0
2005-07-15 13:35:00,36.86,36.88,36.86,36.88,400.0,30.3389,30.3553,30.3389,30.3553,400.0
2005-07-15 13:40:00,36.86,36.87,36.85,36.85,3100.0,30.3389,30.3471,30.3306,30.3306,3100.0
2005-07-15 13:45:00,36.85,36.85,36.85,36.85,500.0,30.3306,30.3306,30.3306,30.3306,500.0
2005-07-15 13:50:00,36.87,36.87,36.85,36.85,600.0,30.3471,30.3471,30.3306,30.3306,600.0
2005-07-15 13:55:00,36.85,36.86,36.85,36.86,800.0,30.3306,30.3389,30.3306,30.3389,800.0
2005-07-15 14:00:00,36.86,36.86,36.86,36.86,100.0,30.3389,30.3389,30.3389,30.3389,100.0
2005-07-15 14:05:00,36.86,36.86,36.86,36.86,200.0,30.3389,30.3389,30.3389,30.3389,200.0
2005-07-15 14:10:00,36.88,36.88,36.87,36.87,400.0,30.3553,30.3553,30.3471,30.3471,400.0
2005-07-15 14:15:00,36.87,36.88,36.86,36.88,1300.0,30.3471,30.3553,30.3389,30.3553,1300.0
2005-07-15 14:20:00,36.88,36.9,36.85,36.85,1800.0,30.3553,30.3718,30.3306,30.3306,1800.0
2005-07-15 14:25:00,36.86,36.9,36.86,36.89,1800.0,30.3389,30.3718,30.3389,30.3635,1800.0
2005-07-15 14:30:00,36.9,36.9,36.88,36.88,1000.0,30.3718,30.3718,30.3553,30.3553,1000.0
2005-07-15 14:35:00,36.88,36.93,36.87,36.93,3100.0,30.3553,30.3965,30.3471,30.3965,3100.0
2005-07-15 14:40:00,36.93,36.93,36.9,36.93,1100.0,30.3965,30.3965,30.3718,30.3965,1100.0
2005-07-15 14:45:00,36.92,36.92,36.86,36.9,5900.0,30.3882,30.3882,30.3389,30.3718,5900.0
2005-07-15 14:50:00,36.9,36.92,36.87,36.89,4200.0,30.3718,30.3882,30.3471,30.3635,4200.0
2005-07-15 14:55:00,36.89,36.9,36.87,36.9,4200.0,30.3635,30.3718,30.3471,30.3718,4200.0
2005-07-15 15:00:00,36.94,36.94,36.91,36.94,2800.0,30.4047,30.4047,30.38,30.4047,2800.0
2005-07-15 15:05:00,36.94,36.94,36.93,36.94,400.0,30.4047,30.4047,30.3965,30.4047,400.0
2005-07-15 15:10:00,36.94,36.94,36.92,36.92,1900.0,30.4047,30.4047,30.3882,30.3882,1900.0
2005-07-15 15:15:00,36.89,36.91,36.85,36.86,2500.0,30.3635,30.38,30.3306,30.3389,2500.0
2005-07-15 15:20:00,36.86,36.87,36.85,36.86,1900.0,30.3389,30.3471,30.3306,30.3389,1900.0
2005-07-15 15:25:00,36.84,36.86,36.83,36.83,2900.0,30.3224,30.3389,30.3142,30.3142,2900.0
2005-07-15 15:30:00,36.83,36.85,36.81,36.83,2600.0,30.3142,30.3306,30.2977,30.3142,2600.0
2005-07-15 15:35:00,36.85,36.86,36.84,36.85,3200.0,30.3306,30.3389,30.3224,30.3306,3200.0
2005-07-15 15:40:00,36.86,36.9,36.86,36.89,2500.0,30.3389,30.3718,30.3389,30.3635,2500.0
2005-07-15 15:45:00,36.9,36.91,36.87,36.87,3700.0,30.3718,30.38,30.3471,30.3471,3700.0
2005-07-15 15:50:00,36.88,36.91,36.87,36.91,3000.0,30.3553,30.38,30.3471,30.38,3000.0
2005-07-15 15:55:00,36.89,36.92,36.88,36.92,8100.0,30.3635,30.3882,30.3553,30.3882,8100.0
2005-07-18 09:30:00,36.81,37.03,36.81,36.88,7800.0,30.2977,30.4788,30.2977,30.3553,7800.0
2005-07-18 09:35:00,36.88,36.9,36.6,36.7,2400.0,30.3553,30.3718,30.1249,30.2072,2400.0
2005-07-18 09:40:00,36.72,36.74,36.57,36.6,4500.0,30.2236,30.2401,30.1002,30.1249,4500.0
2005-07-18 09:45:00,36.6,36.7,36.6,36.7,4900.0,30.1249,30.2072,30.1249,30.2072,4900.0
2005-07-18 09:50:00,36.72,36.73,36.67,36.69,1400.0,30.2236,30.2319,30.1825,30.1989,1400.0
2005-07-18 09:55:00,36.69,36.74,36.63,36.63,2200.0,30.1989,30.2401,30.1495,30.1495,2200.0
2005-07-18 10:00:00,36.66,36.66,36.59,36.59,3400.0,30.1742,30.1742,30.1166,30.1166,3400.0
2005-07-18 10:05:00,36.6,36.61,36.56,36.56,9100.0,30.1249,30.1331,30.0919,30.0919,9100.0
2005-07-18 10:10:00,36.55,36.58,36.53,36.54,4700.0,30.0837,30.1084,30.0672,30.0755,4700.0
2005-07-18 10:15:00,36.55,36.56,36.54,36.56,3900.0,30.0837,30.0919,30.0755,30.0919,3900.0
2005-07-18 10:20:00,36.55,36.57,36.54,36.57,4400.0,30.0837,30.1002,30.0755,30.1002,4400.0
2005-07-18 10:25:00,36.58,36.6,36.57,36.6,7900.0,30.1084,30.1249,30.1002,30.1249,7900.0
2005-07-18 10:30:00,36.61,36.68,36.61,36.66,4100.0,30.1331,30.1907,30.1331,30.1742,4100.0
2005-07-18 10:35:00,36.67,36.68,36.61,36.61,4600.0,30.1825,30.1907,30.1331,30.1331,4600.0
2005-07-18 10:40:00,36.59,36.6,36.56,36.56,6000.0,30.1166,30.1249,30.0919,30.0919,6000.0
2005-07-18 10:45:00,36.55,36.55,36.49,36.49,3700.0,30.0837,30.0837,30.0343,30.0343,3700.0
2005-07-18 10:50:00,36.47,36.48,36.44,36.44,1900.0,30.0179,30.0261,29.9932,29.9932,1900.0
2005-07-18 10:55:00,36.45,36.48,36.43,36.46,2500.0,30.0014,30.0261,29.9849,30.0096,2500.0
2005-07-18 11:00:00,36.47,36.47,36.45,36.45,2000.0,30.0179,30.0179,30.0014,30.0014,2000.0
2005-07-18 11:05:00,36.46,36.48,36.44,36.45,3900.0,30.0096,30.0261,29.9932,30.0014,3900.0
2005-07-18 11:10:00,36.45,36.46,36.44,36.45,7700.0,30.0014,30.0096,29.9932,30.0014,7700.0
2005-07-18 11:15:00,36.45,36.51,36.44,36.46,4300.0,30.0014,30.0508,29.9932,30.0096,4300.0
2005-07-18 11:20:00,36.47,36.5,36.47,36.5,6300.0,30.0179,30.0425,30.0179,30.0425,6300.0
2005-07-18 11:25:00,36.49,36.49,36.24,36.29,32400.0,30.0343,30.0343,29.8285,29.8697,32400.0
2005-07-18 11:30:00,36.3,36.36,36.16,36.16,16300.0,29.8779,29.9273,29.7627,29.7627,16300.0
2005-07-18 11:35:00,36.19,36.23,36.1,36.12,36300.0,29.7874,29.8203,29.7133,29.7298,36300.0
2005-07-18 11:40:00,36.15,36.15,35.99,36.01,35500.0,29.7545,29.7545,29.6228,29.6392,35500.0
2005-07-18 11:45:00,36.01,36.13,36.01,36.13,4000.0,29.6392,29.738,29.6392,29.738,4000.0
2005-07-18 11:50:00,36.11,36.15,36.11,36.15,2200.0,29.7215,29.7545,29.7215,29.7545,2200.0
2005-07-18 11:55:00,36.14,36.14,36.02,36.06,14600.0,29.7462,29.7462,29.6475,29.6804,14600.0
2005-07-18 12:00:00,36.06,36.06,36.03,36.04,2000.0,29.6804,29.6804,29.6557,29.6639,2000.0
2005-07-18 12:05:00,36.05,36.18,36.05,36.18,8400.0,29.6722,29.7792,29.6722,29.7792,8400.0
2005-07-18 12:10:00,36.18,36.2,36.17,36.19,1700.0,29.7792,29.7956,29.7709,29.7874,1700.0
2005-07-18 12:15:00,36.2,36.28,36.2,36.28,2600.0,29.7956,29.8615,29.7956,29.8615,2600.0
2005-07-18 12:20:00,36.28,36.29,36.25,36.27,2500.0,29.8615,29.8697,29.8368,29.8532,2500.0
2005-07-18 12:25:00,36.25,36.29,36.25,36.28,1200.0,29.8368,29.8697,29.8368,29.8615,1200.0
2005-07-18 12:30:00,36.28,36.29,36.27,36.29,1400.0,29.8615,29.8697,29.8532,29.8697,1400.0
2005-07-18 12:35:00,36.3,36.37,36.3,36.37,2800.0,29.8779,29.9355,29.8779,29.9355,2800.0
2005-07-18 12:40:00,36.35,36.4,36.25,36.25,12300.0,29.9191,29.9602,29.8368,29.8368,12300.0
2005-07-18 12:45:00,36.24,36.25,36.18,36.21,5800.0,29.8285,29.8368,29.7792,29.8039,5800.0
2005-07-18 12:50:00,36.21,36.25,36.21,36.25,2700.0,29.8039,29.8368,29.8039,29.8368,2700.0
2005-07-18 12:55:00,36.26,36.27,36.26,36.27,400.0,29.845,29.8532,29.845,29.8532,400.0
2005-07-18 13:00:00,36.28,36.29,36.26,36.26,5300.0,29.8615,29.8697,29.845,29.845,5300.0
2005-07-18 13:05:00,36.27,36.29,36.25,36.26,3300.0,29.8532,29.8697,29.8368,29.845,3300.0
2005-07-18 13:10:00,36.23,36.23,36.19,36.19,4700.0,29.8203,29.8203,29.7874,29.7874,4700.0
2005-07-18 13:15:00,36.17,36.18,36.13,36.15,8800.0,29.7709,29.7792,29.738,29.7545,8800.0
2005-07-18 13:20:00,36.13,36.18,36.12,36.18,5000.0,29.738,29.7792,29.7298,29.7792,5000.0
2005-07-18 13:25:00,36.19,36.21,36.17,36.19,3100.0,29.7874,29.8039,29.7709,29.7874,3100.0
2005-07-18 13:30:00,36.2,36.21,36.18,36.21,2500.0,29.7956,29.8039,29.7792,29.8039,2500.0
2005-07-18 13:35:00,36.22,36.26,36.22,36.26,1500.0,29.8121,29.845,29.8121,29.845,1500.0
2005-07-18 13:40:00,36.25,36.29,36.25,36.25,2900.0,29.8368,29.8697,29.8368,29.8368,2900.0
2005-07-18 13:45:00,36.28,36.29,36.26,36.26,900.0,29.8615,29.8697,29.845,29.845,900.0
2005-07-18 13:50:00,36.25,36.27,36.25,36.27,2200.0,29.8368,29.8532,29.8368,29.8532,2200.0
2005-07-18 13:55:00,36.27,36.27,36.26,36.26,2200.0,29.8532,29.8532,29.845,29.845,2200.0
2005-07-18 14:00:00,36.26,36.26,36.25,36.26,2200.0,29.845,29.845,29.8368,29.845,2200.0
2005-07-18 14:05:00,36.26,36.26,36.22,36.22,6500.0,29.845,29.845,29.8121,29.8121,6500.0
2005-07-18 14:10:00,36.21,36.22,36.14,36.14,3800.0,29.8039,29.8121,29.7462,29.7462,3800.0
2005-07-18 14:15:00,36.15,36.19,36.14,36.19,5100.0,29.7545,29.7874,29.7462,29.7874,5100.0
2005-07-18 14:20:00,36.19,36.25,36.19,36.24,4900.0,29.7874,29.8368,29.7874,29.8285,4900.0
2005-07-18 14:25:00,36.24,36.26,36.24,36.24,3800.0,29.8285,29.845,29.8285,29.8285,3800.0
2005-07-18 14:30:00,36.23,36.25,36.23,36.24,2400.0,29.8203,29.8368,29.8203,29.8285,2400.0
2005-07-18 14:35:00,36.25,36.25,36.24,36.25,2100.0,29.8368,29.8368,29.8285,29.8368,2100.0
2005-07-18 14:40:00,36.25,36.25,36.21,36.21,2400.0,29.8368,29.8368,29.8039,29.8039,2400.0
2005-07-18 14:45:00,36.2,36.21,36.2,36.2,4900.0,29.7956,29.8039,29.7956,29.7956,4900.0
2005-07-18 14:50:00,36.2,36.22,36.2,36.21,5300.0,29.7956,29.8121,29.7956,29.8039,5300.0
2005-07-18 14:55:00,36.21,36.22,36.2,36.21,3900.0,29.8039,29.8121,29.7956,29.8039,3900.0
2005-07-18 15:00:00,36.21,36.22,36.19,36.19,2200.0,29.8039,29.8121,29.7874,29.7874,2200.0
2005-07-18 15:05:00,36.18,36.24,36.17,36.24,6800.0,29.7792,29.8285,29.7709,29.8285,6800.0
2005-07-18 15:10:00,36.24,36.26,36.23,36.26,4300.0,29.8285,29.845,29.8203,29.845,4300.0
2005-07-18 15:15:00,36.26,36.27,36.25,36.25,3000.0,29.845,29.8532,29.8368,29.8368,3000.0
2005-07-18 15:20:00,36.25,36.27,36.23,36.27,8600.0,29.8368,29.8532,29.8203,29.8532,8600.0
2005-07-18 15:25:00,36.27,36.28,36.27,36.27,4300.0,29.8532,29.8615,29.8532,29.8532,4300.0
2005-07-18 15:30:00,36.26,36.27,36.21,36.23,7400.0,29.845,29.8532,29.8039,29.8203,7400.0
2005-07-18 15:35:00,36.23,36.26,36.23,36.26,5800.0,29.8203,29.845,29.8203,29.845,5800.0
2005-07-18 15:40:00,36.26,36.29,36.25,36.28,9400.0,29.845,29.8697,29.8368,29.8615,9400.0
2005-07-18 15:45:00,36.28,36.32,36.27,36.28,11700.0,29.8615,29.8944,29.8532,29.8615,11700.0
2005-07-18 15:50:00,36.28,36.32,36.27,36.31,10500.0,29.8615,29.8944,29.8532,29.8862,10500.0
2005-07-18 15:55:00,36.32,36.38,36.31,36.38,29000.0,29.8944,29.9438,29.8862,29.9438,29000.0
2005-07-19 09:30:00,36.38,36.56,36.32,36.56,8600.0,29.9438,30.0919,29.8944,30.0919,8600.0
2005-07-19 09:35:00,36.46,36.48,36.33,36.33,5200.0,30.0096,30.0261,29.9026,29.9026,5200.0
2005-07-19 09:40:00,36.32,36.33,36.23,36.23,2500.0,29.8944,29.9026,29.8203,29.8203,2500.0
2005-07-19 09:45:00,36.16,36.19,36.12,36.16,13900.0,29.7627,29.7874,29.7298,29.7627,13900.0
2005-07-19 09:50:00,36.16,36.3,36.16,36.24,3100.0,29.7627,29.8779,29.7627,29.8285,3100.0
2005-07-19 09:55:00,36.24,36.34,36.24,36.34,1200.0,29.8285,29.9109,29.8285,29.9109,1200.0
2005-07-19 10:00:00,36.3,36.41,36.24,36.29,1800.0,29.8779,29.9685,29.8285,29.8697,1800.0
2005-07-19 10:05:00,36.29,36.38,36.29,36.38,2500.0,29.8697,29.9438,29.8697,29.9438,2500.0
2005-07-19 10:10:00,36.38,36.41,36.36,36.39,1800.0,29.9438,29.9685,29.9273,29.952,1800.0
2005-07-19 10:15:00,36.43,36.53,36.43,36.47,2200.0,29.9849,30.0672,29.9849,30.0179,2200.0
2005-07-19 10:20:00,36.51,36.51,36.38,36.39,4700.0,30.0508,30.0508,29.9438,29.952,4700.0
2005-07-19 10:25:00,36.43,36.45,36.38,36.38,2500.0,29.9849,30.0014,29.9438,29.9438,2500.0
2005-07-19 10:30:00,36.39,36.4,36.35,36.35,4100.0,29.952,29.9602,29.9191,29.9191,4100.0
2005-07-19 10:35:00,36.35,36.38,36.33,36.35,2300.0,29.9191,29.9438,29.9026,29.9191,2300.0
2005-07-19 10:40:00,36.35,36.37,36.3,36.3,4300.0,29.9191,29.9355,29.8779,29.8779,4300.0
2005-07-19 10:45:00,36.3,36.32,36.25,36.25,4200.0,29.8779,29.8944,29.8368,29.8368,4200.0
2005-07-19 10:50:00,36.3,36.3,36.21,36.21,5700.0,29.8779,29.8779,29.8039,29.8039,5700.0
2005-07-19 10:55:00,36.21,36.23,36.21,36.22,1900.0,29.8039,29.8203,29.8039,29.8121,1900.0
2005-07-19 11:00:00,36.22,36.22,36.15,36.15,14300.0,29.8121,29.8121,29.7545,29.7545,14300.0
2005-07-19 11:05:00,36.15,36.17,36.14,36.14,3700.0,29.7545,29.7709,29.7462,29.7462,3700.0
2005-07-19 11:10:00,36.13,36.14,36.07,36.08,7500.0,29.738,29.7462,29.6886,29.6969,7500.0
2005-07-19 11:15:00,36.08,36.09,36.06,36.08,4900.0,29.6969,29.7051,29.6804,29.6969,4900.0
2005-07-19 11:20:00,36.07,36.1,36.06,36.07,7800.0,29.6886,29.7133,29.6804,29.6886,7800.0
2005-07-19 11:25:00,36.08,36.17,36.08,36.17,5400.0,29.6969,29.7709,29.6969,29.7709,5400.0
2005-07-19 11:30:00,36.18,36.22,36.18,36.2,2900.0,29.7792,29.8121,29.7792,29.7956,2900.0
2005-07-19 11:35:00,36.21,36.25,36.21,36.25,3600.0,29.8039,29.8368,29.8039,29.8368,3600.0
2005-07-19 11:40:00,36.26,36.26,36.22,36.22,1900.0,29.845,29.845,29.8121,29.8121,1900.0
2005-07-19 11:45:00,36.23,36.23,36.2,36.2,2000.0,29.8203,29.8203,29.7956,29.7956,2000.0
2005-07-19 11:50:00,36.21,36.23,36.19,36.2,5900.0,29.8039,29.8203,29.7874,29.7956,5900.0
2005-07-19 11:55:00,36.21,36.27,36.21,36.24,3800.0,29.8039,29.8532,29.8039,29.8285,3800.0
2005-07-19 12:00:00,36.22,36.22,36.18,36.18,1700.0,29.8121,29.8121,29.7792,29.7792,1700.0
2005-07-19 12:05:00,36.16,36.17,36.12,36.13,5200.0,29.7627,29.7709,29.7298,29.738,5200.0
2005-07-19 12:10:00,36.1,36.13,36.09,36.1,5500.0,29.7133,29.738,29.7051,29.7133,5500.0
2005-07-19 12:15:00,36.11,36.15,36.09,36.12,3000.0,29.7215,29.7545,29.7051,29.7298,3000.0
2005-07-19 12:20:00,36.13,36.18,36.12,36.17,3000.0,29.738,29.7792,29.7298,29.7709,3000.0
2005-07-19 12:25:00,36.17,36.2,36.16,36.2,1700.0,29.7709,29.7956,29.7627,29.7956,1700.0
2005-07-19 12:30:00,36.19,36.2,36.18,36.2,9600.0,29.7874,29.7956,29.7792,29.7956,9600.0
2005-07-19 12:35:00,36.21,36.23,36.19,36.21,2300.0,29.8039,29.8203,29.7874,29.8039,2300.0
2005-07-19 12:40:00,36.21,36.21,36.16,36.17,2800.0,29.8039,29.8039,29.7627,29.7709,2800.0
2005-07-19 12:45:00,36.18,36.18,36.15,36.15,800.0,29.7792,29.7792,29.7545,29.7545,800.0
2005-07-19 12:50:00,36.14,36.16,36.12,36.16,2000.0,29.7462,29.7627,29.7298,29.7627,2000.0
2005-07-19 12:55:00,36.15,36.2,36.15,36.2,2700.0,29.7545,29.7956,29.7545,29.7956,2700.0
2005-07-19 13:00:00,36.2,36.22,36.19,36.21,3800.0,29.7956,29.8121,29.7874,29.8039,3800.0
2005-07-19 13:05:00,36.22,36.23,36.22,36.23,5200.0,29.8121,29.8203,29.8121,29.8203,5200.0
2005-07-19 13:10:00,36.25,36.26,36.24,36.24,2400.0,29.8368,29.845,29.8285,29.8285,2400.0
2005-07-19 13:15:00,36.24,36.24,36.17,36.19,6600.0,29.8285,29.8285,29.7709,29.7874,6600.0
2005-07-19 13:20:00,36.2,36.24,36.19,36.24,2000.0,29.7956,29.8285,29.7874,29.8285,2000.0
2005-07-19 13:25:00,36.24,36.24,36.2,36.22,11000.0,29.8285,29.8285,29.7956,29.8121,11000.0
2005-07-19 13:30:00,36.23,36.29,36.21,36.29,5500.0,29.8203,29.8697,29.8039,29.8697,5500.0
2005-07-19 13:35:00,36.28,36.29,36.27,36.27,3700.0,29.8615,29.8697,29.8532,29.8532,3700.0
2005-07-19 13:40:00,36.28,36.33,36.27,36.33,5200.0,29.8615,29.9026,29.8532,29.9026,5200.0
2005-07-19 13:45:00,36.33,36.33,36.26,36.26,8900.0,29.9026,29.9026,29.845,29.845,8900.0
2005-07-19 13:50:00,36.25,36.34,36.25,36.31,3900.0,29.8368,29.9109,29.8368,29.8862,3900.0
2005-07-19 13:55:00,36.3,36.33,36.3,36.32,1300.0,29.8779,29.9026,29.8779,29.8944,1300.0
2005-07-19 14:00:00,36.32,36.32,36.27,36.27,4700.0,29.8944,29.8944,29.8532,29.8532,4700.0
2005-07-19 14:05:00,36.27,36.28,36.25,36.28,3200.0,29.8532,29.8615,29.8368,29.8615,3200.0
2005-07-19 14:10:00,36.28,36.29,36.27,36.29,1700.0,29.8615,29.8697,29.8532,29.8697,1700.0
2005-07-19 14:15:00,36.29,36.3,36.28,36.28,2900.0,29.8697,29.8779,29.8615,29.8615,2900.0
2005-07-19 14:20:00,36.28,36.29,36.27,36.28,3100.0,29.8615,29.8697,29.8532,29.8615,3100.0
2005-07-19 14:25:00,36.29,36.3,36.29,36.29,2200.0,29.8697,29.8779,29.8697,29.8697,2200.0
2005-07-19 14:30:00,36.29,36.35,36.29,36.35,2200.0,29.8697,29.9191,29.8697,29.9191,2200.0
2005-07-19 14:35:00,36.35,36.38,36.33,36.38,4200.0,29.9191,29.9438,29.9026,29.9438,4200.0
2005-07-19 14:40:00,36.38,36.39,36.37,36.38,8800.0,29.9438,29.952,29.9355,29.9438,8800.0
2005-07-19 14:45:00,36.38,36.41,36.38,36.4,4300.0,29.9438,29.9685,29.9438,29.9602,4300.0
2005-07-19 14:50:00,36.4,36.47,36.4,36.47,7000.0,29.9602,30.0179,29.9602,30.0179,7000.0
2005-07-19 14:55:00,36.48,36.49,36.47,36.48,3100.0,30.0261,30.0343,30.0179,30.0261,3100.0
2005-07-19 15:00:00,36.47,36.47,36.43,36.43,10600.0,30.0179,30.0179,29.9849,29.9849,10600.0
2005-07-19 15:05:00,36.43,36.45,36.38,36.38,5300.0,29.9849,30.0014,29.9438,29.9438,5300.0
2005-07-19 15:10:00,36.37,36.41,36.37,36.41,4400.0,29.9355,29.9685,29.9355,29.9685,4400.0
2005-07-19 15:15:00,36.41,36.42,36.35,36.39,4400.0,29.9685,29.9767,29.9191,29.952,4400.0
2005-07-19 15:20:00,36.37,36.37,36.35,36.36,5900.0,29.9355,29.9355,29.9191,29.9273,5900.0
2005-07-19 15:25:00,36.35,36.38,36.34,36.38,4200.0,29.9191,29.9438,29.9109,29.9438,4200.0
2005-07-19 15:30:00,36.38,36.42,36.37,36.4,13600.0,29.9438,29.9767,29.9355,29.9602,13600.0
2005-07-19 15:35:00,36.39,36.47,36.39,36.45,6500.0,29.952,30.0179,29.952,30.0014,6500.0
2005-07-19 15:40:00,36.46,36.46,36.44,36.46,8500.0,30.0096,30.0096,29.9932,30.0096,8500.0
2005-07-19 15:45:00,36.46,36.51,36.45,36.45,10400.0,30.0096,30.0508,30.0014,30.0014,10400.0
2005-07-19 15:50:00,36.47,36.47,36.38,36.4,21000.0,30.0179,30.0179,29.9438,29.9602,21000.0
2005-07-19 15:55:00,36.4,36.42,36.4,36.41,9700.0,29.9602,29.9767,29.9602,29.9685,9700.0
2005-07-20 09:30:00,36.2,36.25,36.03,36.2,7800.0,29.7956,29.8368,29.6557,29.7956,7800.0
2005-07-20 09:35:00,36.2,36.22,36.09,36.2,2500.0,29.7956,29.8121,29.7051,29.7956,2500.0
2005-07-20 09:40:00,36.2,36.26,36.17,36.22,3500.0,29.7956,29.845,29.7709,29.8121,3500.0
2005-07-20 09:45:00,36.16,36.16,36.05,36.05,3800.0,29.7627,29.7627,29.6722,29.6722,3800.0
2005-07-20 09:50:00,36.06,36.2,36.05,36.06,3600.0,29.6804,29.7956,29.6722,29.6804,3600.0
2005-07-20 09:55:00,36.05,36.18,36.05,36.18,11600.0,29.6722,29.7792,29.6722,29.7792,11600.0
2005-07-20 10:00:00,36.24,36.25,36.21,36.21,8000.0,29.8285,29.8368,29.8039,29.8039,8000.0
2005-07-20 10:05:00,36.21,36.21,36.08,36.08,4300.0,29.8039,29.8039,29.6969,29.6969,4300.0
2005-07-20 10:10:00,36.06,36.06,36.0,36.0,5900.0,29.6804,29.6804,29.631,29.631,5900.0
2005-07-20 10:15:00,35.98,36.05,35.98,36.04,3500.0,29.6145,29.6722,29.6145,29.6639,3500.0
2005-07-20 10:20:00,36.04,36.04,35.99,36.03,4900.0,29.6639,29.6639,29.6228,29.6557,4900.0
2005-07-20 10:25:00,36.05,36.15,36.04,36.15,5400.0,29.6722,29.7545,29.6639,29.7545,5400.0
2005-07-20 10:30:00,36.2,36.23,36.13,36.22,4900.0,29.7956,29.8203,29.738,29.8121,4900.0
2005-07-20 10:35:00,36.2,36.22,36.19,36.2,4400.0,29.7956,29.8121,29.7874,29.7956,4400.0
2005-07-20 10:40:00,36.19,36.2,36.15,36.15,3500.0,29.7874,29.7956,29.7545,29.7545,3500.0
2005-07-20 10:45:00,36.15,36.19,36.15,36.19,7800.0,29.7545,29.7874,29.7545,29.7874,7800.0
2005-07-20 10:50:00,36.19,36.2,36.18,36.2,3400.0,29.7874,29.7956,29.7792,29.7956,3400.0
2005-07-20 10:55:00,36.19,36.27,36.18,36.27,4800.0,29.7874,29.8532,29.7792,29.8532,4800.0
2005-07-20 11:00:00,36.27,36.28,36.22,36.22,26000.0,29.8532,29.8615,29.8121,29.8121,26000.0
2005-07-20 11:05:00,36.23,36.23,36.19,36.19,104300.0,29.8203,29.8203,29.7874,29.7874,104300.0
2005-07-20 11:10:00,36.2,36.2,36.17,36.18,1500.0,29.7956,29.7956,29.7709,29.7792,1500.0
2005-07-20 11:15:00,36.18,36.22,36.18,36.22,4900.0,29.7792,29.8121,29.7792,29.8121,4900.0
2005-07-20 11:20:00,36.22,36.29,36.22,36.25,4500.0,29.8121,29.8697,29.8121,29.8368,4500.0
2005-07-20 11:25:00,36.27,36.32,36.25,36.32,5100.0,29.8532,29.8944,29.8368,29.8944,5100.0
2005-07-20 11:30:00,36.33,36.4,36.33,36.4,5200.0,29.9026,29.9602,29.9026,29.9602,5200.0
2005-07-20 11:35:00,36.4,36.48,36.4,36.47,8500.0,29.9602,30.0261,29.9602,30.0179,8500.0
2005-07-20 11:40:00,36.48,36.49,36.46,36.47,4800.0,30.0261,30.0343,30.0096,30.0179,4800.0
2005-07-20 11:45:00,36.47,36.47,36.43,36.46,6800.0,30.0179,30.0179,29.9849,30.0096,6800.0
2005-07-20 11:50:00,36.46,36.48,36.46,36.48,2500.0,30.0096,30.0261,30.0096,30.0261,2500.0
2005-07-20 11:55:00,36.48,36.55,36.48,36.55,6200.0,30.0261,30.0837,30.0261,30.0837,6200.0
2005-07-20 12:00:00,36.55,36.67,36.55,36.66,14900.0,30.0837,30.1825,30.0837,30.1742,14900.0
2005-07-20 12:05:00,36.66,36.76,36.66,36.76,33400.0,30.1742,30.2565,30.1742,30.2565,33400.0
2005-07-20 12:10:00,36.76,36.93,36.76,36.93,37300.0,30.2565,30.3965,30.2565,30.3965,37300.0
2005-07-20 12:15:00,36.96,37.01,36.94,37.01,16200.0,30.4212,30.4623,30.4047,30.4623,16200.0
2005-07-20 12:20:00,37.02,37.12,37.01,37.11,12400.0,30.4705,30.5529,30.4623,30.5446,12400.0
2005-07-20 12:25:00,37.12,37.13,37.08,37.09,21500.0,30.5529,30.5611,30.5199,30.5282,21500.0
2005-07-20 12:30:00,37.09,37.14,37.09,37.13,5700.0,30.5282,30.5693,30.5282,30.5611,5700.0
2005-07-20 12:35:00,37.14,37.29,37.12,37.27,16600.0,30.5693,30.6928,30.5529,30.6763,16600.0
2005-07-20 12:40:00,37.28,37.59,37.28,37.59,29900.0,30.6846,30.9397,30.6846,30.9397,29900.0
2005-07-20 12:45:00,37.6,37.65,37.55,37.55,54200.0,30.9479,30.9891,30.9068,30.9068,54200.0
2005-07-20 12:50:00,37.6,37.64,37.56,37.64,14600.0,30.9479,30.9809,30.915,30.9809,14600.0
2005-07-20 12:55:00,37.64,37.79,37.63,37.72,16100.0,30.9809,31.1043,30.9726,31.0467,16100.0
2005-07-20 13:00:00,37.7,37.7,37.62,37.63,13100.0,31.0302,31.0302,30.9644,30.9726,13100.0
2005-07-20 13:05:00,37.65,37.86,37.65,37.86,45600.0,30.9891,31.1619,30.9891,31.1619,45600.0
2005-07-20 13:10:00,37.87,37.87,37.79,37.87,17600.0,31.1702,31.1702,31.1043,31.1702,17600.0
2005-07-20 13:15:00,37.87,37.93,37.83,37.85,18300.0,31.1702,31.2196,31.1372,31.1537,18300.0
2005-07-20 13:20:00,37.89,37.95,37.87,37.88,10700.0,31.1866,31.236,31.1702,31.1784,10700.0
2005-07-20 13:25:00,37.89,37.89,37.81,37.83,15800.0,31.1866,31.1866,31.1208,31.1372,15800.0
2005-07-20 13:30:00,37.83,37.83,37.72,37.78,31000.0,31.1372,31.1372,31.0467,31.0961,31000.0
2005-07-20 13:35:00,37.78,37.94,37.77,37.93,19300.0,31.0961,31.2278,31.0879,31.2196,19300.0
2005-07-20 13:40:00,37.91,37.95,37.88,37.9,14100.0,31.2031,31.236,31.1784,31.1949,14100.0
2005-07-20 13:45:00,37.93,37.95,37.88,37.95,34200.0,31.2196,31.236,31.1784,31.236,34200.0
2005-07-20 13:50:00,37.95,37.97,37.88,37.97,17100.0,31.236,31.2525,31.1784,31.2525,17100.0
2005-07-20 13:55:00,37.97,38.03,37.95,38.03,21800.0,31.2525,31.3019,31.236,31.3019,21800.0
2005-07-20 14:00:00,38.03,38.07,37.82,37.85,36100.0,31.3019,31.3348,31.129,31.1537,36100.0
2005-07-20 14:05:00,37.84,37.89,37.83,37.88,18800.0,31.1455,31.1866,31.1372,31.1784,18800.0
2005-07-20 14:10:00,37.87,37.94,37.85,37.91,12100.0,31.1702,31.2278,31.1537,31.2031,12100.0
2005-07-20 14:15:00,37.91,38.04,37.9,38.0,23800.0,31.2031,31.3101,31.1949,31.2772,23800.0
2005-07-20 14:20:00,37.99,37.99,37.95,37.98,13500.0,31.2689,31.2689,31.236,31.2607,13500.0
2005-07-20 14:25:00,37.98,38.03,37.98,38.02,30800.0,31.2607,31.3019,31.2607,31.2936,30800.0
2005-07-20 14:30:00,38.01,38.02,37.9,37.92,40400.0,31.2854,31.2936,31.1949,31.2113,40400.0
2005-07-20 14:35:00,37.85,37.9,37.85,37.87,21000.0,31.1537,31.1949,31.1537,31.1702,21000.0
2005-07-20 14:40:00,37.85,37.86,37.75,37.77,14900.0,31.1537,31.1619,31.0714,31.0879,14900.0
2005-07-20 14:45:00,37.77,37.79,37.59,37.59,12000.0,31.0879,31.1043,30.9397,30.9397,12000.0
2005-07-20 14:50:00,37.59,37.59,37.49,37.51,17300.0,30.9397,30.9397,30.8574,30.8739,17300.0
2005-07-20 14:55:00,37.51,37.57,37.5,37.57,11500.0,30.8739,30.9232,30.8656,30.9232,11500.0
2005-07-20 15:00:00,37.57,37.63,37.57,37.59,24400.0,30.9232,30.9726,30.9232,30.9397,24400.0
2005-07-20 15:05:00,37.6,37.7,37.6,37.68,15300.0,30.9479,31.0302,30.9479,31.0138,15300.0
2005-07-20 15:10:00,37.67,37.69,37.65,37.69,18300.0,31.0056,31.022,30.9891,31.022,18300.0
2005-07-20 15:15:00,37.69,37.78,37.69,37.73,14800.0,31.022,31.0961,31.022,31.0549,14800.0
2005-07-20 15:20:00,37.73,37.74,37.67,37.69,24400.0,31.0549,31.0632,31.0056,31.022,24400.0
2005-07-20 15:25:00,37.7,37.72,37.7,37.72,18200.0,31.0302,31.0467,31.0302,31.0467,18200.0
2005-07-20 15:30:00,37.72,37.73,37.6,37.64,52600.0,31.0467,31.0549,30.9479,30.9809,52600.0
2005-07-20 15:35:00,37.65,37.71,37.64,37.7,19800.0,30.9891,31.0385,30.9809,31.0302,19800.0
2005-07-20 15:40:00,37.7,37.7,37.56,37.6,63600.0,31.0302,31.0302,30.915,30.9479,63600.0
2005-07-20 15:45:00,37.59,37.62,37.51,37.52,54200.0,30.9397,30.9644,30.8739,30.8821,54200.0
2005-07-20 15:50:00,37.52,37.58,37.52,37.57,31200.0,30.8821,30.9315,30.8821,30.9232,31200.0
2005-07-20 15:55:00,37.57,37.57,37.51,37.55,62900.0,30.9232,30.9232,30.8739,30.9068,62900.0
2005-07-21 09:35:00,37.1,37.25,37.1,37.17,26400.0,30.5364,30.6599,30.5364,30.594,26400.0
2005-07-21 09:40:00,37.2,37.24,37.06,37.09,7700.0,30.6187,30.6516,30.5035,30.5282,7700.0
2005-07-21 09:45:00,37.1,37.1,36.72,36.72,7800.0,30.5364,30.5364,30.2236,30.2236,7800.0
2005-07-21 09:50:00,36.79,36.91,36.79,36.8,7100.0,30.2812,30.38,30.2812,30.2895,7100.0
2005-07-21 09:55:00,36.85,36.91,36.82,36.87,5800.0,30.3306,30.38,30.3059,30.3471,5800.0
2005-07-21 10:00:00,36.85,37.0,36.85,36.97,7100.0,30.3306,30.4541,30.3306,30.4294,7100.0
2005-07-21 10:05:00,36.97,36.98,36.87,36.91,7000.0,30.4294,30.4376,30.3471,30.38,7000.0
2005-07-21 10:10:00,36.9,36.9,36.51,36.51,14600.0,30.3718,30.3718,30.0508,30.0508,14600.0
2005-07-21 10:15:00,36.51,36.51,35.92,35.92,17000.0,30.0508,30.0508,29.5652,29.5652,17000.0
2005-07-21 10:20:00,35.92,36.1,35.76,36.09,25300.0,29.5652,29.7133,29.4335,29.7051,25300.0
2005-07-21 10:25:00,36.09,36.09,35.86,35.96,12100.0,29.7051,29.7051,29.5158,29.5981,12100.0
2005-07-21 10:30:00,35.98,36.19,35.97,36.16,13500.0,29.6145,29.7874,29.6063,29.7627,13500.0
2005-07-21 10:35:00,36.2,36.3,36.15,36.25,6200.0,29.7956,29.8779,29.7545,29.8368,6200.0
2005-07-21 10:40:00,36.26,36.29,36.05,36.06,15100.0,29.845,29.8697,29.6722,29.6804,15100.0
2005-07-21 10:45:00,36.0,36.0,35.77,35.82,12400.0,29.631,29.631,29.4417,29.4828,12400.0
2005-07-21 10:50:00,35.82,35.83,35.25,35.41,39600.0,29.4828,29.4911,29.0137,29.1454,39600.0
2005-07-21 10:55:00,35.4,35.59,35.19,35.56,25000.0,29.1372,29.2935,28.9643,29.2688,25000.0
2005-07-21 11:00:00,35.59,35.61,35.52,35.61,10400.0,29.2935,29.31,29.2359,29.31,10400.0
2005-07-21 11:05:00,35.63,35.85,35.63,35.85,11600.0,29.3265,29.5075,29.3265,29.5075,11600.0
2005-07-21 11:10:00,35.89,36.1,35.89,36.06,14500.0,29.5405,29.7133,29.5405,29.6804,14500.0
2005-07-21 11:15:00,36.06,36.26,36.06,36.21,18300.0,29.6804,29.845,29.6804,29.8039,18300.0
2005-07-21 11:20:00,36.2,36.41,36.2,36.37,31800.0,29.7956,29.9685,29.7956,29.9355,31800.0
2005-07-21 11:25:00,36.36,36.36,36.15,36.27,11100.0,29.9273,29.9273,29.7545,29.8532,11100.0
2005-07-21 11:30:00,36.28,36.5,36.22,36.5,9300.0,29.8615,30.0425,29.8121,30.0425,9300.0
2005-07-21 11:35:00,36.5,36.81,36.49,36.8,32100.0,30.0425,30.2977,30.0343,30.2895,32100.0
2005-07-21 11:40:00,36.77,37.0,36.76,36.98,15000.0,30.2648,30.4541,30.2565,30.4376,15000.0
2005-07-21 11:45:00,36.98,36.98,36.67,36.67,12200.0,30.4376,30.4376,30.1825,30.1825,12200.0
2005-07-21 11:50:00,36.71,36.88,36.71,36.88,4900.0,30.2154,30.3553,30.2154,30.3553,4900.0
2005-07-21 11:55:00,36.84,36.93,36.82,36.82,12100.0,30.3224,30.3965,30.3059,30.3059,12100.0
2005-07-21 12:00:00,36.81,36.81,36.58,36.59,10000.0,30.2977,30.2977,30.1084,30.1166,10000.0
2005-07-21 12:05:00,36.57,36.78,36.57,36.78,4700.0,30.1002,30.273,30.1002,30.273,4700.0
2005-07-21 12:10:00,36.75,36.75,36.73,36.74,6100.0,30.2483,30.2483,30.2319,30.2401,6100.0
2005-07-21 12:15:00,36.73,36.77,36.73,36.77,5500.0,30.2319,30.2648,30.2319,30.2648,5500.0
2005-07-21 12:20:00,36.77,36.93,36.77,36.93,5400.0,30.2648,30.3965,30.2648,30.3965,5400.0
2005-07-21 12:25:00,36.94,36.97,36.92,36.95,8300.0,30.4047,30.4294,30.3882,30.4129,8300.0
2005-07-21 12:30:00,36.94,36.94,36.87,36.9,15000.0,30.4047,30.4047,30.3471,30.3718,15000.0
2005-07-21 12:35:00,36.9,36.91,36.87,36.88,9300.0,30.3718,30.38,30.3471,30.3553,9300.0
2005-07-21 12:40:00,36.88,36.89,36.8,36.8,5400.0,30.3553,30.3635,30.2895,30.2895,5400.0
2005-07-21 12:45:00,36.75,36.92,36.75,36.91,13300.0,30.2483,30.3882,30.2483,30.38,13300.0
2005-07-21 12:50:00,36.9,36.92,36.82,36.82,17500.0,30.3718,30.3882,30.3059,30.3059,17500.0
2005-07-21 12:55:00,36.85,36.93,36.83,36.84,8200.0,30.3306,30.3965,30.3142,30.3224,8200.0
2005-07-21 13:00:00,36.88,36.96,36.86,36.92,14900.0,30.3553,30.4212,30.3389,30.3882,14900.0
2005-07-21 13:05:00,36.9,36.9,36.81,36.86,8400.0,30.3718,30.3718,30.2977,30.3389,8400.0
2005-07-21 13:10:00,36.88,36.89,36.85,36.86,5600.0,30.3553,30.3635,30.3306,30.3389,5600.0
2005-07-21 13:15:00,36.85,36.88,36.85,36.86,5200.0,30.3306,30.3553,30.3306,30.3389,5200.0
2005-07-21 13:20:00,36.86,36.88,36.84,36.85,7600.0,30.3389,30.3553,30.3224,30.3306,7600.0
2005-07-21 13:25:00,36.85,36.89,36.85,36.89,7600.0,30.3306,30.3635,30.3306,30.3635,7600.0
2005-07-21 13:30:00,36.89,36.92,36.85,36.85,6900.0,30.3635,30.3882,30.3306,30.3306,6900.0
2005-07-21 13:35:00,36.84,36.88,36.8,36.88,5700.0,30.3224,30.3553,30.2895,30.3553,5700.0
2005-07-21 13:40:00,36.9,36.95,36.9,36.95,10400.0,30.3718,30.4129,30.3718,30.4129,10400.0
2005-07-21 13:45:00,36.97,37.0,36.95,36.96,11800.0,30.4294,30.4541,30.4129,30.4212,11800.0
2005-07-21 13:50:00,36.98,37.05,36.98,37.02,10800.0,30.4376,30.4952,30.4376,30.4705,10800.0
2005-07-21 13:55:00,37.05,37.1,36.9,36.94,11800.0,30.4952,30.5364,30.3718,30.4047,11800.0
2005-07-21 14:00:00,36.93,36.95,36.81,36.83,7400.0,30.3965,30.4129,30.2977,30.3142,7400.0
2005-07-21 14:05:00,36.81,36.82,36.71,36.75,13900.0,30.2977,30.3059,30.2154,30.2483,13900.0
2005-07-21 14:10:00,36.71,36.77,36.1,36.36,19600.0,30.2154,30.2648,29.7133,29.9273,19600.0
2005-07-21 14:15:00,36.39,36.39,36.1,36.39,42900.0,29.952,29.952,29.7133,29.952,42900.0
2005-07-21 14:20:00,36.39,36.5,36.39,36.44,6400.0,29.952,30.0425,29.952,29.9932,6400.0
2005-07-21 14:25:00,36.43,36.45,36.41,36.43,7400.0,29.9849,30.0014,29.9685,29.9849,7400.0
2005-07-21 14:30:00,36.42,36.52,36.41,36.52,6900.0,29.9767,30.059,29.9685,30.059,6900.0
2005-07-21 14:35:00,36.54,36.73,36.54,36.69,5000.0,30.0755,30.2319,30.0755,30.1989,5000.0
2005-07-21 14:40:00,36.72,36.81,36.72,36.81,5600.0,30.2236,30.2977,30.2236,30.2977,5600.0
2005-07-21 14:45:00,36.8,36.85,36.8,36.84,5000.0,30.2895,30.3306,30.2895,30.3224,5000.0
2005-07-21 14:50:00,36.84,36.84,36.74,36.78,7300.0,30.3224,30.3224,30.2401,30.273,7300.0
2005-07-21 14:55:00,36.77,36.77,36.45,36.55,13500.0,30.2648,30.2648,30.0014,30.0837,13500.0
2005-07-21 15:00:00,36.55,36.65,36.54,36.57,21200.0,30.0837,30.166,30.0755,30.1002,21200.0
2005-07-21 15:05:00,36.57,36.58,36.5,36.55,18400.0,30.1002,30.1084,30.0425,30.0837,18400.0
2005-07-21 15:10:00,36.53,36.66,36.53,36.58,24500.0,30.0672,30.1742,30.0672,30.1084,24500.0
2005-07-21 15:15:00,36.58,36.76,36.58,36.69,14100.0,30.1084,30.2565,30.1084,30.1989,14100.0
2005-07-21 15:20:00,36.68,36.9,36.68,36.78,15300.0,30.1907,30.3718,30.1907,30.273,15300.0
2005-07-21 15:25:00,36.75,36.78,36.65,36.66,10200.0,30.2483,30.273,30.166,30.1742,10200.0
2005-07-21 15:30:00,36.66,36.71,36.66,36.68,13900.0,30.1742,30.2154,30.1742,30.1907,13900.0
2005-07-21 15:35:00,36.68,36.69,36.65,36.68,21000.0,30.1907,30.1989,30.166,30.1907,21000.0
2005-07-21 15:40:00,36.69,36.74,36.68,36.74,15900.0,30.1989,30.2401,30.1907,30.2401,15900.0
2005-07-21 15:45:00,36.73,36.73,36.63,36.67,31400.0,30.2319,30.2319,30.1495,30.1825,31400.0
2005-07-21 15:50:00,36.7,36.76,36.68,36.76,27300.0,30.2072,30.2565,30.1907,30.2565,27300.0
2005-07-21 15:55:00,36.76,36.78,36.65,36.65,25300.0,30.2565,30.273,30.166,30.166,25300.0
2005-07-22 09:30:00,36.45,36.45,36.25,36.39,21100.0,30.0014,30.0014,29.8368,29.952,21100.0
2005-07-22 09:35:00,36.18,36.65,36.18,36.61,12300.0,29.7792,30.166,29.7792,30.1331,12300.0
2005-07-22 09:40:00,36.55,36.65,36.55,36.65,40800.0,30.0837,30.166,30.0837,30.166,40800.0
2005-07-22 09:45:00,36.69,36.75,36.46,36.51,8300.0,30.1989,30.2483,30.0096,30.0508,8300.0
2005-07-22 09:50:00,36.51,36.61,36.51,36.52,2900.0,30.0508,30.1331,30.0508,30.059,2900.0
2005-07-22 09:55:00,36.54,36.6,36.54,36.6,1800.0,30.0755,30.1249,30.0755,30.1249,1800.0
2005-07-22 10:00:00,36.62,36.62,36.52,36.52,2000.0,30.1413,30.1413,30.059,30.059,2000.0
2005-07-22 10:05:00,36.54,36.58,36.53,36.55,3400.0,30.0755,30.1084,30.0672,30.0837,3400.0
2005-07-22 10:10:00,36.54,36.57,36.5,36.51,5200.0,30.0755,30.1002,30.0425,30.0508,5200.0
2005-07-22 10:15:00,36.51,36.54,36.5,36.54,2300.0,30.0508,30.0755,30.0425,30.0755,2300.0
2005-07-22 10:20:00,36.54,36.54,36.51,36.52,1300.0,30.0755,30.0755,30.0508,30.059,1300.0
2005-07-22 10:25:00,36.52,36.52,36.48,36.5,3500.0,30.059,30.059,30.0261,30.0425,3500.0
2005-07-22 10:30:00,36.49,36.51,36.47,36.51,2900.0,30.0343,30.0508,30.0179,30.0508,2900.0
2005-07-22 10:35:00,36.48,36.48,36.44,36.45,11300.0,30.0261,30.0261,29.9932,30.0014,11300.0
2005-07-22 10:40:00,36.43,36.44,36.38,36.38,4300.0,29.9849,29.9932,29.9438,29.9438,4300.0
2005-07-22 10:45:00,36.35,36.35,36.31,36.32,3400.0,29.9191,29.9191,29.8862,29.8944,3400.0
2005-07-22 10:50:00,36.29,36.35,36.29,36.29,2500.0,29.8697,29.9191,29.8697,29.8697,2500.0
2005-07-22 10:55:00,36.31,36.36,36.3,36.36,23100.0,29.8862,29.9273,29.8779,29.9273,23100.0
2005-07-22 11:00:00,36.37,36.45,36.37,36.45,4100.0,29.9355,30.0014,29.9355,30.0014,4100.0
2005-07-22 11:05:00,36.41,36.43,36.4,36.43,2600.0,29.9685,29.9849,29.9602,29.9849,2600.0
2005-07-22 11:10:00,36.42,36.47,36.42,36.45,2600.0,29.9767,30.0179,29.9767,30.0014,2600.0
2005-07-22 11:15:00,36.47,36.47,36.44,36.44,900.0,30.0179,30.0179,29.9932,29.9932,900.0
2005-07-22 11:20:00,36.42,36.45,36.4,36.45,4900.0,29.9767,30.0014,29.9602,30.0014,4900.0
2005-07-22 11:25:00,36.44,36.47,36.43,36.47,2300.0,29.9932,30.0179,29.9849,30.0179,2300.0
2005-07-22 11:30:00,36.51,36.53,36.48,36.48,3900.0,30.0508,30.0672,30.0261,30.0261,3900.0
2005-07-22 11:35:00,36.47,36.47,36.39,36.4,2200.0,30.0179,30.0179,29.952,29.9602,2200.0
2005-07-22 11:40:00,36.43,36.43,36.31,36.33,4900.0,29.9849,29.9849,29.8862,29.9026,4900.0
2005-07-22 11:45:00,36.33,36.39,36.32,36.39,4400.0,29.9026,29.952,29.8944,29.952,4400.0
2005-07-22 11:50:00,36.38,36.42,36.34,36.34,1800.0,29.9438,29.9767,29.9109,29.9109,1800.0
2005-07-22 11:55:00,36.32,36.34,36.32,36.34,300.0,29.8944,29.9109,29.8944,29.9109,300.0
2005-07-22 12:00:00,36.33,36.33,36.31,36.31,4400.0,29.9026,29.9026,29.8862,29.8862,4400.0
2005-07-22 12:05:00,36.31,36.33,36.28,36.31,4200.0,29.8862,29.9026,29.8615,29.8862,4200.0
2005-07-22 12:10:00,36.31,36.31,36.25,36.3,3300.0,29.8862,29.8862,29.8368,29.8779,3300.0
2005-07-22 12:15:00,36.29,36.3,36.26,36.29,1700.0,29.8697,29.8779,29.845,29.8697,1700.0
2005-07-22 12:20:00,36.26,36.28,36.23,36.26,5400.0,29.845,29.8615,29.8203,29.845,5400.0
2005-07-22 12:25:00,36.26,36.3,36.26,36.26,21900.0,29.845,29.8779,29.845,29.845,21900.0
2005-07-22 12:30:00,36.26,36.26,36.12,36.12,17200.0,29.845,29.845,29.7298,29.7298,17200.0
2005-07-22 12:35:00,36.12,36.14,36.05,36.13,21800.0,29.7298,29.7462,29.6722,29.738,21800.0
2005-07-22 12:40:00,36.12,36.16,36.12,36.13,3800.0,29.7298,29.7627,29.7298,29.738,3800.0
2005-07-22 12:45:00,36.06,36.1,36.0,36.05,12300.0,29.6804,29.7133,29.631,29.6722,12300.0
2005-07-22 12:50:00,36.03,36.06,36.03,36.06,2600.0,29.6557,29.6804,29.6557,29.6804,2600.0
2005-07-22 12:55:00,36.06,36.1,36.05,36.07,3500.0,29.6804,29.7133,29.6722,29.6886,3500.0
2005-07-22 13:00:00,36.07,36.07,36.06,36.07,1400.0,29.6886,29.6886,29.6804,29.6886,1400.0
2005-07-22 13:05:00,36.05,36.07,36.03,36.06,3800.0,29.6722,29.6886,29.6557,29.6804,3800.0
2005-07-22 13:10:00,36.06,36.08,36.06,36.08,800.0,29.6804,29.6969,29.6804,29.6969,800.0
2005-07-22 13:15:00,36.08,36.1,36.06,36.1,7900.0,29.6969,29.7133,29.6804,29.7133,7900.0
2005-07-22 13:20:00,36.1,36.1,36.1,36.1,600.0,29.7133,29.7133,29.7133,29.7133,600.0
2005-07-22 13:25:00,36.11,36.12,36.11,36.12,700.0,29.7215,29.7298,29.7215,29.7298,700.0
2005-07-22 13:30:00,36.13,36.18,36.13,36.18,15100.0,29.738,29.7792,29.738,29.7792,15100.0
2005-07-22 13:35:00,36.18,36.21,36.18,36.2,9000.0,29.7792,29.8039,29.7792,29.7956,9000.0
2005-07-22 13:40:00,36.21,36.21,36.21,36.21,2800.0,29.8039,29.8039,29.8039,29.8039,2800.0
2005-07-22 13:45:00,36.21,36.22,36.21,36.22,8200.0,29.8039,29.8121,29.8039,29.8121,8200.0
2005-07-22 13:50:00,36.22,36.24,36.1,36.16,10200.0,29.8121,29.8285,29.7133,29.7627,10200.0
2005-07-22 13:55:00,36.16,36.23,36.16,36.23,1600.0,29.7627,29.8203,29.7627,29.8203,1600.0
2005-07-22 14:00:00,36.24,36.27,36.24,36.27,7800.0,29.8285,29.8532,29.8285,29.8532,7800.0
2005-07-22 14:05:00,36.25,36.29,36.23,36.27,6000.0,29.8368,29.8697,29.8203,29.8532,6000.0
2005-07-22 14:10:00,36.28,36.32,36.28,36.32,2300.0,29.8615,29.8944,29.8615,29.8944,2300.0
2005-07-22 14:15:00,36.33,36.33,36.3,36.33,3700.0,29.9026,29.9026,29.8779,29.9026,3700.0
2005-07-22 14:20:00,36.34,36.4,36.33,36.4,3800.0,29.9109,29.9602,29.9026,29.9602,3800.0
2005-07-22 14:25:00,36.41,36.46,36.41,36.42,8300.0,29.9685,30.0096,29.9685,29.9767,8300.0
2005-07-22 14:30:00,36.45,36.45,36.3,36.33,12700.0,30.0014,30.0014,29.8779,29.9026,12700.0
2005-07-22 14:35:00,36.35,36.46,36.35,36.46,3000.0,29.9191,30.0096,29.9191,30.0096,3000.0
2005-07-22 14:40:00,36.48,36.49,36.3,36.37,15400.0,30.0261,30.0343,29.8779,29.9355,15400.0
2005-07-22 14:45:00,36.39,36.46,36.39,36.4,8400.0,29.952,30.0096,29.952,29.9602,8400.0
2005-07-22 14:50:00,36.41,36.41,36.27,36.36,13400.0,29.9685,29.9685,29.8532,29.9273,13400.0
2005-07-22 14:55:00,36.36,36.39,36.26,36.29,19600.0,29.9273,29.952,29.845,29.8697,19600.0
2005-07-22 15:00:00,36.29,36.32,36.29,36.32,3400.0,29.8697,29.8944,29.8697,29.8944,3400.0
2005-07-22 15:05:00,36.32,36.34,36.28,36.33,8700.0,29.8944,29.9109,29.8615,29.9026,8700.0
2005-07-22 15:10:00,36.34,36.38,36.25,36.32,17600.0,29.9109,29.9438,29.8368,29.8944,17600.0
2005-07-22 15:15:00,36.34,36.35,36.2,36.21,10600.0,29.9109,29.9191,29.7956,29.8039,10600.0
2005-07-22 15:20:00,36.22,36.32,36.12,36.32,11200.0,29.8121,29.8944,29.7298,29.8944,11200.0
2005-07-22 15:25:00,36.32,36.4,36.3,36.33,27300.0,29.8944,29.9602,29.8779,29.9026,27300.0
2005-07-22 15:30:00,36.4,36.4,36.34,36.4,11400.0,29.9602,29.9602,29.9109,29.9602,11400.0
2005-07-22 15:35:00,36.38,36.38,36.28,36.32,21100.0,29.9438,29.9438,29.8615,29.8944,21100.0
2005-07-22 15:40:00,36.32,36.35,36.31,36.32,11900.0,29.8944,29.9191,29.8862,29.8944,11900.0
2005-07-22 15:45:00,36.32,36.44,36.32,36.44,10700.0,29.8944,29.9932,29.8944,29.9932,10700.0
2005-07-22 15:50:00,36.44,36.46,36.4,36.4,5400.0,29.9932,30.0096,29.9602,29.9602,5400.0
2005-07-22 15:55:00,36.43,36.47,36.41,36.46,14900.0,29.9849,30.0179,29.9685,30.0096,14900.0
2005-07-25 09:30:00,36.45,36.48,36.43,36.43,4100.0,30.0014,30.0261,29.9849,29.9849,4100.0
2005-07-25 09:35:00,36.36,36.36,36.21,36.22,6000.0,29.9273,29.9273,29.8039,29.8121,6000.0
2005-07-25 09:40:00,36.22,36.37,36.2,36.33,4000.0,29.8121,29.9355,29.7956,29.9026,4000.0
2005-07-25 09:45:00,36.34,36.45,36.33,36.45,4000.0,29.9109,30.0014,29.9026,30.0014,4000.0
2005-07-25 09:50:00,36.43,36.43,36.15,36.27,22800.0,29.9849,29.9849,29.7545,29.8532,22800.0
2005-07-25 09:55:00,36.28,36.35,36.28,36.35,6100.0,29.8615,29.9191,29.8615,29.9191,6100.0
2005-07-25 10:00:00,36.35,36.36,36.34,36.35,10200.0,29.9191,29.9273,29.9109,29.9191,10200.0
2005-07-25 10:05:00,36.35,36.35,36.31,36.31,1600.0,29.9191,29.9191,29.8862,29.8862,1600.0
2005-07-25 10:10:00,36.32,36.37,36.32,36.36,1900.0,29.8944,29.9355,29.8944,29.9273,1900.0
2005-07-25 10:15:00,36.39,36.39,36.34,36.36,3600.0,29.952,29.952,29.9109,29.9273,3600.0
2005-07-25 10:20:00,36.36,36.38,36.36,36.36,6500.0,29.9273,29.9438,29.9273,29.9273,6500.0
2005-07-25 10:25:00,36.38,36.39,36.38,36.39,3700.0,29.9438,29.952,29.9438,29.952,3700.0
2005-07-25 10:30:00,36.39,36.4,36.37,36.39,10000.0,29.952,29.9602,29.9355,29.952,10000.0
2005-07-25 10:35:00,36.39,36.4,36.39,36.4,4800.0,29.952,29.9602,29.952,29.9602,4800.0
2005-07-25 10:40:00,36.4,36.46,36.4,36.45,13700.0,29.9602,30.0096,29.9602,30.0014,13700.0
2005-07-25 10:45:00,36.47,36.5,36.44,36.44,11400.0,30.0179,30.0425,29.9932,29.9932,11400.0
2005-07-25 10:50:00,36.47,36.47,36.44,36.44,1800.0,30.0179,30.0179,29.9932,29.9932,1800.0
2005-07-25 10:55:00,36.45,36.46,36.42,36.42,1600.0,30.0014,30.0096,29.9767,29.9767,1600.0
2005-07-25 11:00:00,36.43,36.43,36.42,36.42,1000.0,29.9849,29.9849,29.9767,29.9767,1000.0
2005-07-25 11:05:00,36.41,36.41,36.34,36.41,8800.0,29.9685,29.9685,29.9109,29.9685,8800.0
2005-07-25 11:10:00,36.41,36.42,36.41,36.42,1300.0,29.9685,29.9767,29.9685,29.9767,1300.0
2005-07-25 11:15:00,36.42,36.42,36.35,36.39,2600.0,29.9767,29.9767,29.9191,29.952,2600.0
2005-07-25 11:20:00,36.38,36.4,36.37,36.37,900.0,29.9438,29.9602,29.9355,29.9355,900.0
2005-07-25 11:25:00,36.38,36.4,36.37,36.38,2600.0,29.9438,29.9602,29.9355,29.9438,2600.0
2005-07-25 11:30:00,36.39,36.39,36.34,36.37,7400.0,29.952,29.952,29.9109,29.9355,7400.0
2005-07-25 11:35:00,36.36,36.37,36.25,36.26,37600.0,29.9273,29.9355,29.8368,29.845,37600.0
2005-07-25 11:40:00,36.27,36.34,36.24,36.24,78100.0,29.8532,29.9109,29.8285,29.8285,78100.0
2005-07-25 11:45:00,36.26,36.27,36.24,36.24,13300.0,29.845,29.8532,29.8285,29.8285,13300.0
2005-07-25 11:50:00,36.23,36.23,36.21,36.23,2900.0,29.8203,29.8203,29.8039,29.8203,2900.0
2005-07-25 11:55:00,36.24,36.28,36.24,36.28,6400.0,29.8285,29.8615,29.8285,29.8615,6400.0
2005-07-25 12:00:00,36.27,36.27,36.22,36.22,11800.0,29.8532,29.8532,29.8121,29.8121,11800.0
2005-07-25 12:05:00,36.24,36.25,36.24,36.25,2400.0,29.8285,29.8368,29.8285,29.8368,2400.0
2005-07-25 12:10:00,36.25,36.25,36.21,36.24,4100.0,29.8368,29.8368,29.8039,29.8285,4100.0
2005-07-25 12:15:00,36.24,36.24,36.21,36.23,5500.0,29.8285,29.8285,29.8039,29.8203,5500.0
2005-07-25 12:20:00,36.23,36.24,36.23,36.23,7500.0,29.8203,29.8285,29.8203,29.8203,7500.0
2005-07-25 12:25:00,36.24,36.25,36.22,36.23,11000.0,29.8285,29.8368,29.8121,29.8203,11000.0
2005-07-25 12:30:00,36.23,36.24,36.23,36.24,5300.0,29.8203,29.8285,29.8203,29.8285,5300.0
2005-07-25 12:35:00,36.25,36.25,36.23,36.23,5000.0,29.8368,29.8368,29.8203,29.8203,5000.0
2005-07-25 12:40:00,36.24,36.25,36.23,36.25,2200.0,29.8285,29.8368,29.8203,29.8368,2200.0
2005-07-25 12:45:00,36.24,36.24,36.2,36.2,9300.0,29.8285,29.8285,29.7956,29.7956,9300.0
2005-07-25 12:50:00,36.21,36.21,36.2,36.21,6100.0,29.8039,29.8039,29.7956,29.8039,6100.0
2005-07-25 12:55:00,36.21,36.24,36.2,36.23,6300.0,29.8039,29.8285,29.7956,29.8203,6300.0
2005-07-25 13:00:00,36.22,36.22,36.21,36.21,3800.0,29.8121,29.8121,29.8039,29.8039,3800.0
2005-07-25 13:05:00,36.21,36.23,36.2,36.22,7400.0,29.8039,29.8203,29.7956,29.8121,7400.0
2005-07-25 13:10:00,36.22,36.24,36.22,36.23,4400.0,29.8121,29.8285,29.8121,29.8203,4400.0
2005-07-25 13:15:00,36.23,36.24,36.22,36.24,12700.0,29.8203,29.8285,29.8121,29.8285,12700.0
2005-07-25 13:20:00,36.24,36.25,36.24,36.25,18400.0,29.8285,29.8368,29.8285,29.8368,18400.0
2005-07-25 13:25:00,36.25,36.25,36.24,36.25,8700.0,29.8368,29.8368,29.8285,29.8368,8700.0
2005-07-25 13:30:00,36.25,36.25,36.24,36.25,11100.0,29.8368,29.8368,29.8285,29.8368,11100.0
2005-07-25 13:35:00,36.25,36.25,36.24,36.25,27700.0,29.8368,29.8368,29.8285,29.8368,27700.0
2005-07-25 13:40:00,36.25,36.25,36.24,36.25,8600.0,29.8368,29.8368,29.8285,29.8368,8600.0
2005-07-25 13:45:00,36.25,36.25,36.25,36.25,10800.0,29.8368,29.8368,29.8368,29.8368,10800.0
2005-07-25 13:50:00,36.25,36.25,36.25,36.25,11700.0,29.8368,29.8368,29.8368,29.8368,11700.0
2005-07-25 13:55:00,36.25,36.25,36.24,36.25,6300.0,29.8368,29.8368,29.8285,29.8368,6300.0
2005-07-25 14:00:00,36.24,36.25,36.24,36.25,23200.0,29.8285,29.8368,29.8285,29.8368,23200.0
2005-07-25 14:05:00,36.25,36.25,36.25,36.25,8500.0,29.8368,29.8368,29.8368,29.8368,8500.0
2005-07-25 14:10:00,36.25,36.26,36.24,36.25,27300.0,29.8368,29.845,29.8285,29.8368,27300.0
2005-07-25 14:15:00,36.25,36.29,36.23,36.28,24500.0,29.8368,29.8697,29.8203,29.8615,24500.0
2005-07-25 14:20:00,36.26,36.3,36.26,36.29,6900.0,29.845,29.8779,29.845,29.8697,6900.0
2005-07-25 14:25:00,36.29,36.34,36.28,36.34,11700.0,29.8697,29.9109,29.8615,29.9109,11700.0
2005-07-25 14:30:00,36.34,36.34,36.2,36.24,21300.0,29.9109,29.9109,29.7956,29.8285,21300.0
2005-07-25 14:35:00,36.21,36.22,36.18,36.22,4400.0,29.8039,29.8121,29.7792,29.8121,4400.0
2005-07-25 14:40:00,36.22,36.25,36.22,36.25,3100.0,29.8121,29.8368,29.8121,29.8368,3100.0
2005-07-25 14:45:00,36.25,36.25,36.24,36.24,24900.0,29.8368,29.8368,29.8285,29.8285,24900.0
2005-07-25 14:50:00,36.23,36.25,36.23,36.24,2900.0,29.8203,29.8368,29.8203,29.8285,2900.0
2005-07-25 14:55:00,36.25,36.26,36.19,36.21,23000.0,29.8368,29.845,29.7874,29.8039,23000.0
2005-07-25 15:00:00,36.22,36.26,36.21,36.23,17400.0,29.8121,29.845,29.8039,29.8203,17400.0
2005-07-25 15:05:00,36.24,36.25,36.23,36.25,6700.0,29.8285,29.8368,29.8203,29.8368,6700.0
2005-07-25 15:10:00,36.24,36.27,36.24,36.27,38900.0,29.8285,29.8532,29.8285,29.8532,38900.0
2005-07-25 15:15:00,36.27,36.32,36.26,36.28,14600.0,29.8532,29.8944,29.845,29.8615,14600.0
2005-07-25 15:20:00,36.28,36.29,36.28,36.28,5900.0,29.8615,29.8697,29.8615,29.8615,5900.0
2005-07-25 15:25:00,36.28,36.3,36.27,36.28,19000.0,29.8615,29.8779,29.8532,29.8615,19000.0
2005-07-25 15:30:00,36.28,36.29,36.25,36.29,20400.0,29.8615,29.8697,29.8368,29.8697,20400.0
2005-07-25 15:35:00,36.28,36.29,36.28,36.29,23400.0,29.8615,29.8697,29.8615,29.8697,23400.0
2005-07-25 15:40:00,36.29,36.3,36.24,36.3,31100.0,29.8697,29.8779,29.8285,29.8779,31100.0
2005-07-25 15:45:00,36.29,36.32,36.26,36.31,23200.0,29.8697,29.8944,29.845,29.8862,23200.0
2005-07-25 15:50:00,36.32,36.37,36.32,36.37,18600.0,29.8944,29.9355,29.8944,29.9355,18600.0
2005-07-25 15:55:00,36.37,36.38,36.26,36.26,37700.0,29.9355,29.9438,29.845,29.845,37700.0
2005-07-26 09:30:00,36.43,36.5,36.43,36.5,12300.0,29.9849,30.0425,29.9849,30.0425,12300.0
2005-07-26 09:35:00,36.48,36.48,36.43,36.47,3400.0,30.0261,30.0261,29.9849,30.0179,3400.0
2005-07-26 09:40:00,36.47,36.62,36.47,36.62,6200.0,30.0179,30.1413,30.0179,30.1413,6200.0
2005-07-26 09:45:00,36.62,36.66,36.49,36.49,9000.0,30.1413,30.1742,30.0343,30.0343,9000.0
2005-07-26 09:50:00,36.5,36.58,36.5,36.58,5100.0,30.0425,30.1084,30.0425,30.1084,5100.0
2005-07-26 09:55:00,36.58,36.59,36.56,36.57,7800.0,30.1084,30.1166,30.0919,30.1002,7800.0
2005-07-26 10:00:00,36.59,36.59,36.54,36.54,11900.0,30.1166,30.1166,30.0755,30.0755,11900.0
2005-07-26 10:05:00,36.54,36.59,36.54,36.58,8500.0,30.0755,30.1166,30.0755,30.1084,8500.0
2005-07-26 10:10:00,36.59,36.6,36.55,36.55,25500.0,30.1166,30.1249,30.0837,30.0837,25500.0
2005-07-26 10:15:00,36.54,36.55,36.49,36.49,17500.0,30.0755,30.0837,30.0343,30.0343,17500.0
2005-07-26 10:20:00,36.5,36.5,36.45,36.47,30600.0,30.0425,30.0425,30.0014,30.0179,30600.0
2005-07-26 10:25:00,36.47,36.49,36.47,36.48,8400.0,30.0179,30.0343,30.0179,30.0261,8400.0
2005-07-26 10:30:00,36.47,36.49,36.46,36.47,17500.0,30.0179,30.0343,30.0096,30.0179,17500.0
2005-07-26 10:35:00,36.48,36.49,36.46,36.49,5100.0,30.0261,30.0343,30.0096,30.0343,5100.0
2005-07-26 10:40:00,36.49,36.49,36.46,36.46,5800.0,30.0343,30.0343,30.0096,30.0096,5800.0
2005-07-26 10:45:00,36.47,36.47,36.44,36.45,3400.0,30.0179,30.0179,29.9932,30.0014,3400.0
2005-07-26 10:50:00,36.46,36.46,36.41,36.42,23000.0,30.0096,30.0096,29.9685,29.9767,23000.0
2005-07-26 10:55:00,36.43,36.47,36.42,36.47,4200.0,29.9849,30.0179,29.9767,30.0179,4200.0
2005-07-26 11:00:00,36.47,36.48,36.46,36.47,9100.0,30.0179,30.0261,30.0096,30.0179,9100.0
2005-07-26 11:05:00,36.47,36.47,36.44,36.44,2600.0,30.0179,30.0179,29.9932,29.9932,2600.0
2005-07-26 11:10:00,36.44,36.44,36.39,36.39,9800.0,29.9932,29.9932,29.952,29.952,9800.0
2005-07-26 11:15:00,36.39,36.41,36.35,36.39,5800.0,29.952,29.9685,29.9191,29.952,5800.0
2005-07-26 11:20:00,36.41,36.41,36.4,36.4,1800.0,29.9685,29.9685,29.9602,29.9602,1800.0
2005-07-26 11:25:00,36.42,36.45,36.42,36.45,1900.0,29.9767,30.0014,29.9767,30.0014,1900.0
2005-07-26 11:30:00,36.45,36.49,36.45,36.45,6400.0,30.0014,30.0343,30.0014,30.0014,6400.0
2005-07-26 11:35:00,36.45,36.47,36.43,36.46,9000.0,30.0014,30.0179,29.9849,30.0096,9000.0
2005-07-26 11:40:00,36.46,36.49,36.46,36.47,5000.0,30.0096,30.0343,30.0096,30.0179,5000.0
2005-07-26 11:45:00,36.45,36.47,36.35,36.35,21700.0,30.0014,30.0179,29.9191,29.9191,21700.0
2005-07-26 11:50:00,36.35,36.46,36.29,36.43,21600.0,29.9191,30.0096,29.8697,29.9849,21600.0
2005-07-26 11:55:00,36.43,36.49,36.43,36.45,5400.0,29.9849,30.0343,29.9849,30.0014,5400.0
2005-07-26 12:00:00,36.44,36.46,36.44,36.45,8200.0,29.9932,30.0096,29.9932,30.0014,8200.0
2005-07-26 12:05:00,36.45,36.45,36.43,36.45,4000.0,30.0014,30.0014,29.9849,30.0014,4000.0
2005-07-26 12:10:00,36.47,36.5,36.45,36.48,9700.0,30.0179,30.0425,30.0014,30.0261,9700.0
2005-07-26 12:15:00,36.47,36.52,36.46,36.52,4700.0,30.0179,30.059,30.0096,30.059,4700.0
2005-07-26 12:20:00,36.52,36.53,36.5,36.5,8900.0,30.059,30.0672,30.0425,30.0425,8900.0
2005-07-26 12:25:00,36.5,36.51,36.48,36.48,3300.0,30.0425,30.0508,30.0261,30.0261,3300.0
2005-07-26 12:30:00,36.48,36.49,36.34,36.34,64100.0,30.0261,30.0343,29.9109,29.9109,64100.0
2005-07-26 12:35:00,36.34,36.39,36.3,36.38,9700.0,29.9109,29.952,29.8779,29.9438,9700.0
2005-07-26 12:40:00,36.38,36.52,36.37,36.45,3200.0,29.9438,30.059,29.9355,30.0014,3200.0
2005-07-26 12:45:00,36.41,36.45,36.39,36.44,3900.0,29.9685,30.0014,29.952,29.9932,3900.0
2005-07-26 12:50:00,36.46,36.46,36.46,36.46,300.0,30.0096,30.0096,30.0096,30.0096,300.0
2005-07-26 12:55:00,36.47,36.47,36.44,36.44,1700.0,30.0179,30.0179,29.9932,29.9932,1700.0
2005-07-26 13:00:00,36.44,36.5,36.44,36.5,6500.0,29.9932,30.0425,29.9932,30.0425,6500.0
2005-07-26 13:05:00,36.5,36.5,36.45,36.46,1000.0,30.0425,30.0425,30.0014,30.0096,1000.0
2005-07-26 13:10:00,36.5,36.53,36.49,36.49,700.0,30.0425,30.0672,30.0343,30.0343,700.0
2005-07-26 13:15:00,36.49,36.49,36.44,36.47,3600.0,30.0343,30.0343,29.9932,30.0179,3600.0
2005-07-26 13:20:00,36.47,36.48,36.46,36.48,2400.0,30.0179,30.0261,30.0096,30.0261,2400.0
2005-07-26 13:25:00,36.48,36.5,36.48,36.5,1500.0,30.0261,30.0425,30.0261,30.0425,1500.0
2005-07-26 13:30:00,36.49,36.51,36.48,36.5,5100.0,30.0343,30.0508,30.0261,30.0425,5100.0
2005-07-26 13:35:00,36.5,36.57,36.5,36.57,9300.0,30.0425,30.1002,30.0425,30.1002,9300.0
2005-07-26 13:40:00,36.56,36.6,36.54,36.6,9400.0,30.0919,30.1249,30.0755,30.1249,9400.0
2005-07-26 13:45:00,36.6,36.6,36.58,36.6,4800.0,30.1249,30.1249,30.1084,30.1249,4800.0
2005-07-26 13:50:00,36.6,36.64,36.6,36.64,16500.0,30.1249,30.1578,30.1249,30.1578,16500.0
2005-07-26 13:55:00,36.63,36.64,36.45,36.5,17600.0,30.1495,30.1578,30.0014,30.0425,17600.0
2005-07-26 14:00:00,36.49,36.59,36.46,36.56,15400.0,30.0343,30.1166,30.0096,30.0919,15400.0
2005-07-26 14:05:00,36.59,36.62,36.59,36.59,9000.0,30.1166,30.1413,30.1166,30.1166,9000.0
2005-07-26 14:10:00,36.62,36.63,36.56,36.6,11000.0,30.1413,30.1495,30.0919,30.1249,11000.0
2005-07-26 14:15:00,36.6,36.62,36.53,36.58,26000.0,30.1249,30.1413,30.0672,30.1084,26000.0
2005-07-26 14:20:00,36.57,36.65,36.57,36.63,9500.0,30.1002,30.166,30.1002,30.1495,9500.0
2005-07-26 14:25:00,36.64,36.68,36.63,36.64,10400.0,30.1578,30.1907,30.1495,30.1578,10400.0
2005-07-26 14:30:00,36.63,36.65,36.62,36.64,9600.0,30.1495,30.166,30.1413,30.1578,9600.0
2005-07-26 14:35:00,36.64,36.65,36.61,36.62,6400.0,30.1578,30.166,30.1331,30.1413,6400.0
2005-07-26 14:40:00,36.63,36.67,36.63,36.64,11000.0,30.1495,30.1825,30.1495,30.1578,11000.0
2005-07-26 14:45:00,36.67,36.71,36.65,36.71,6100.0,30.1825,30.2154,30.166,30.2154,6100.0
2005-07-26 14:50:00,36.7,36.74,36.65,36.65,16500.0,30.2072,30.2401,30.166,30.166,16500.0
2005-07-26 14:55:00,36.67,36.68,36.6,36.62,25000.0,30.1825,30.1907,30.1249,30.1413,25000.0
2005-07-26 15:00:00,36.62,36.63,36.54,36.58,23000.0,30.1413,30.1495,30.0755,30.1084,23000.0
2005-07-26 15:05:00,36.57,36.58,36.55,36.57,7300.0,30.1002,30.1084,30.0837,30.1002,7300.0
2005-07-26 15:10:00,36.57,36.61,36.57,36.6,12300.0,30.1002,30.1331,30.1002,30.1249,12300.0
2005-07-26 15:15:00,36.6,36.61,36.58,36.59,23100.0,30.1249,30.1331,30.1084,30.1166,23100.0
2005-07-26 15:20:00,36.59,36.61,36.59,36.6,5100.0,30.1166,30.1331,30.1166,30.1249,5100.0
2005-07-26 15:25:00,36.6,36.6,36.57,36.6,6400.0,30.1249,30.1249,30.1002,30.1249,6400.0
2005-07-26 15:30:00,36.6,36.6,36.59,36.6,9300.0,30.1249,30.1249,30.1166,30.1249,9300.0
2005-07-26 15:35:00,36.59,36.59,36.56,36.56,13200.0,30.1166,30.1166,30.0919,30.0919,13200.0
2005-07-26 15:40:00,36.56,36.57,36.53,36.53,17900.0,30.0919,30.1002,30.0672,30.0672,17900.0
2005-07-26 15:45:00,36.53,36.54,36.5,36.52,32800.0,30.0672,30.0755,30.0425,30.059,32800.0
2005-07-26 15:50:00,36.52,36.58,36.52,36.58,9900.0,30.059,30.1084,30.059,30.1084,9900.0
2005-07-26 15:55:00,36.58,36.58,36.49,36.51,55500.0,30.1084,30.1084,30.0343,30.0508,55500.0
2005-07-27 09:30:00,36.62,36.62,36.56,36.56,208100.0,30.1413,30.1413,30.0919,30.0919,208100.0
2005-07-27 09:35:00,36.53,36.53,36.31,36.34,3600.0,30.0672,30.0672,29.8862,29.9109,3600.0
2005-07-27 09:40:00,36.31,36.6,36.31,36.56,10300.0,29.8862,30.1249,29.8862,30.0919,10300.0
2005-07-27 09:45:00,36.55,36.6,36.36,36.45,9900.0,30.0837,30.1249,29.9273,30.0014,9900.0
2005-07-27 09:50:00,36.45,36.45,36.4,36.43,7900.0,30.0014,30.0014,29.9602,29.9849,7900.0
2005-07-27 09:55:00,36.44,36.48,36.39,36.48,10400.0,29.9932,30.0261,29.952,30.0261,10400.0
2005-07-27 10:00:00,36.48,36.54,36.41,36.41,13200.0,30.0261,30.0755,29.9685,29.9685,13200.0
2005-07-27 10:05:00,36.42,36.5,36.42,36.49,10600.0,29.9767,30.0425,29.9767,30.0343,10600.0
2005-07-27 10:10:00,36.5,36.53,36.5,36.51,4000.0,30.0425,30.0672,30.0425,30.0508,4000.0
2005-07-27 10:15:00,36.51,36.51,36.44,36.47,32600.0,30.0508,30.0508,29.9932,30.0179,32600.0
2005-07-27 10:20:00,36.47,36.57,36.47,36.57,11300.0,30.0179,30.1002,30.0179,30.1002,11300.0
2005-07-27 10:25:00,36.55,36.57,36.55,36.56,3300.0,30.0837,30.1002,30.0837,30.0919,3300.0
2005-07-27 10:30:00,36.56,36.58,36.53,36.55,3700.0,30.0919,30.1084,30.0672,30.0837,3700.0
2005-07-27 10:35:00,36.54,36.59,36.53,36.55,12300.0,30.0755,30.1166,30.0672,30.0837,12300.0
2005-07-27 10:40:00,36.54,36.54,36.48,36.49,13100.0,30.0755,30.0755,30.0261,30.0343,13100.0
2005-07-27 10:45:00,36.47,36.47,36.43,36.44,10800.0,30.0179,30.0179,29.9849,29.9932,10800.0
2005-07-27 10:50:00,36.44,36.47,36.42,36.45,8500.0,29.9932,30.0179,29.9767,30.0014,8500.0
2005-07-27 10:55:00,36.43,36.44,36.4,36.4,4300.0,29.9849,29.9932,29.9602,29.9602,4300.0
2005-07-27 11:00:00,36.42,36.46,36.42,36.42,6200.0,29.9767,30.0096,29.9767,29.9767,6200.0
2005-07-27 11:05:00,36.43,36.48,36.43,36.48,6700.0,29.9849,30.0261,29.9849,30.0261,6700.0
2005-07-27 11:10:00,36.48,36.48,36.46,36.47,5300.0,30.0261,30.0261,30.0096,30.0179,5300.0
2005-07-27 11:15:00,36.48,36.5,36.47,36.48,3800.0,30.0261,30.0425,30.0179,30.0261,3800.0
2005-07-27 11:20:00,36.49,36.51,36.47,36.47,10700.0,30.0343,30.0508,30.0179,30.0179,10700.0
2005-07-27 11:25:00,36.46,36.47,36.45,36.45,3700.0,30.0096,30.0179,30.0014,30.0014,3700.0
2005-07-27 11:30:00,36.45,36.45,36.43,36.45,4900.0,30.0014,30.0014,29.9849,30.0014,4900.0
2005-07-27 11:35:00,36.45,36.47,36.45,36.47,1500.0,30.0014,30.0179,30.0014,30.0179,1500.0
2005-07-27 11:40:00,36.46,36.47,36.45,36.47,1200.0,30.0096,30.0179,30.0014,30.0179,1200.0
2005-07-27 11:45:00,36.47,36.47,36.45,36.45,4500.0,30.0179,30.0179,30.0014,30.0014,4500.0
2005-07-27 11:50:00,36.44,36.45,36.4,36.45,4400.0,29.9932,30.0014,29.9602,30.0014,4400.0
2005-07-27 11:55:00,36.47,36.52,36.47,36.48,5800.0,30.0179,30.059,30.0179,30.0261,5800.0
2005-07-27 12:00:00,36.49,36.51,36.49,36.5,4200.0,30.0343,30.0508,30.0343,30.0425,4200.0
2005-07-27 12:05:00,36.5,36.52,36.48,36.52,7100.0,30.0425,30.059,30.0261,30.059,7100.0
2005-07-27 12:10:00,36.51,36.55,36.51,36.52,4800.0,30.0508,30.0837,30.0508,30.059,4800.0
2005-07-27 12:15:00,36.51,36.52,36.46,36.46,10300.0,30.0508,30.059,30.0096,30.0096,10300.0
2005-07-27 12:20:00,36.45,36.51,36.45,36.51,11500.0,30.0014,30.0508,30.0014,30.0508,11500.0
2005-07-27 12:25:00,36.5,36.51,36.47,36.49,3400.0,30.0425,30.0508,30.0179,30.0343,3400.0
2005-07-27 12:30:00,36.49,36.5,36.48,36.5,9200.0,30.0343,30.0425,30.0261,30.0425,9200.0
2005-07-27 12:35:00,36.5,36.53,36.47,36.49,9300.0,30.0425,30.0672,30.0179,30.0343,9300.0
2005-07-27 12:40:00,36.49,36.49,36.47,36.47,1400.0,30.0343,30.0343,30.0179,30.0179,1400.0
2005-07-27 12:45:00,36.48,36.51,36.48,36.48,6400.0,30.0261,30.0508,30.0261,30.0261,6400.0
2005-07-27 12:50:00,36.47,36.5,36.47,36.48,3800.0,30.0179,30.0425,30.0179,30.0261,3800.0
2005-07-27 12:55:00,36.47,36.5,36.46,36.47,5000.0,30.0179,30.0425,30.0096,30.0179,5000.0
2005-07-27 13:00:00,36.49,36.49,36.46,36.48,3100.0,30.0343,30.0343,30.0096,30.0261,3100.0
2005-07-27 13:05:00,36.46,36.47,36.43,36.47,5000.0,30.0096,30.0179,29.9849,30.0179,5000.0
2005-07-27 13:10:00,36.45,36.46,36.42,36.42,2400.0,30.0014,30.0096,29.9767,29.9767,2400.0
2005-07-27 13:15:00,36.42,36.45,36.4,36.45,3300.0,29.9767,30.0014,29.9602,30.0014,3300.0
2005-07-27 13:20:00,36.45,36.5,36.45,36.5,1800.0,30.0014,30.0425,30.0014,30.0425,1800.0
2005-07-27 13:25:00,36.5,36.5,36.49,36.5,1900.0,30.0425,30.0425,30.0343,30.0425,1900.0
2005-07-27 13:30:00,36.5,36.5,36.48,36.5,2200.0,30.0425,30.0425,30.0261,30.0425,2200.0
2005-07-27 13:35:00,36.5,36.51,36.47,36.47,10500.0,30.0425,30.0508,30.0179,30.0179,10500.0
2005-07-27 13:40:00,36.48,36.49,36.48,36.49,2500.0,30.0261,30.0343,30.0261,30.0343,2500.0
2005-07-27 13:45:00,36.48,36.5,36.47,36.47,4500.0,30.0261,30.0425,30.0179,30.0179,4500.0
2005-07-27 13:50:00,36.48,36.5,36.46,36.46,5200.0,30.0261,30.0425,30.0096,30.0096,5200.0
2005-07-27 13:55:00,36.49,36.49,36.46,36.46,5600.0,30.0343,30.0343,30.0096,30.0096,5600.0
2005-07-27 14:00:00,36.48,36.49,36.46,36.49,7600.0,30.0261,30.0343,30.0096,30.0343,7600.0
2005-07-27 14:05:00,36.48,36.49,36.48,36.49,5000.0,30.0261,30.0343,30.0261,30.0343,5000.0
2005-07-27 14:10:00,36.49,36.49,36.44,36.46,15900.0,30.0343,30.0343,29.9932,30.0096,15900.0
2005-07-27 14:15:00,36.47,36.47,36.4,36.45,25200.0,30.0179,30.0179,29.9602,30.0014,25200.0
2005-07-27 14:20:00,36.45,36.47,36.38,36.42,10700.0,30.0014,30.0179,29.9438,29.9767,10700.0
2005-07-27 14:25:00,36.39,36.44,36.39,36.42,3300.0,29.952,29.9932,29.952,29.9767,3300.0
2005-07-27 14:30:00,36.44,36.45,36.38,36.38,12200.0,29.9932,30.0014,29.9438,29.9438,12200.0
2005-07-27 14:35:00,36.36,36.44,36.36,36.44,11100.0,29.9273,29.9932,29.9273,29.9932,11100.0
2005-07-27 14:40:00,36.41,36.45,36.36,36.38,15100.0,29.9685,30.0014,29.9273,29.9438,15100.0
2005-07-27 14:45:00,36.38,36.42,36.38,36.42,1800.0,29.9438,29.9767,29.9438,29.9767,1800.0
2005-07-27 14:50:00,36.42,36.45,36.39,36.43,13100.0,29.9767,30.0014,29.952,29.9849,13100.0
2005-07-27 14:55:00,36.43,36.46,36.41,36.45,17800.0,29.9849,30.0096,29.9685,30.0014,17800.0
2005-07-27 15:00:00,36.45,36.51,36.45,36.51,11300.0,30.0014,30.0508,30.0014,30.0508,11300.0
2005-07-27 15:05:00,36.51,36.52,36.48,36.49,15500.0,30.0508,30.059,30.0261,30.0343,15500.0
2005-07-27 15:10:00,36.47,36.5,36.43,36.45,20600.0,30.0179,30.0425,29.9849,30.0014,20600.0
2005-07-27 15:15:00,36.46,36.48,36.45,36.48,8900.0,30.0096,30.0261,30.0014,30.0261,8900.0
2005-07-27 15:20:00,36.47,36.52,36.47,36.5,13200.0,30.0179,30.059,30.0179,30.0425,13200.0
2005-07-27 15:25:00,36.5,36.55,36.49,36.49,12800.0,30.0425,30.0837,30.0343,30.0343,12800.0
2005-07-27 15:30:00,36.5,36.53,36.5,36.52,10600.0,30.0425,30.0672,30.0425,30.059,10600.0
2005-07-27 15:35:00,36.52,36.52,36.49,36.49,6900.0,30.059,30.059,30.0343,30.0343,6900.0
2005-07-27 15:40:00,36.5,36.55,36.5,36.55,7700.0,30.0425,30.0837,30.0425,30.0837,7700.0
2005-07-27 15:45:00,36.55,36.57,36.48,36.48,19700.0,30.0837,30.1002,30.0261,30.0261,19700.0
2005-07-27 15:50:00,36.48,36.51,36.44,36.47,22500.0,30.0261,30.0508,29.9932,30.0179,22500.0
2005-07-27 15:55:00,36.45,36.46,36.42,36.46,19000.0,30.0014,30.0096,29.9767,30.0096,19000.0
2005-07-28 09:30:00,36.58,36.74,36.58,36.7,9600.0,30.1084,30.2401,30.1084,30.2072,9600.0
2005-07-28 09:35:00,36.72,36.72,36.57,36.64,3500.0,30.2236,30.2236,30.1002,30.1578,3500.0
2005-07-28 09:40:00,36.66,36.68,36.57,36.57,10600.0,30.1742,30.1907,30.1002,30.1002,10600.0
2005-07-28 09:45:00,36.57,36.6,36.56,36.58,5600.0,30.1002,30.1249,30.0919,30.1084,5600.0
2005-07-28 09:50:00,36.56,36.57,36.5,36.57,8700.0,30.0919,30.1002,30.0425,30.1002,8700.0
2005-07-28 09:55:00,36.53,36.58,36.51,36.54,3300.0,30.0672,30.1084,30.0508,30.0755,3300.0
2005-07-28 10:00:00,36.56,36.56,36.49,36.49,6100.0,30.0919,30.0919,30.0343,30.0343,6100.0
2005-07-28 10:05:00,36.49,36.49,36.46,36.46,6000.0,30.0343,30.0343,30.0096,30.0096,6000.0
2005-07-28 10:10:00,36.36,36.41,36.32,36.41,3600.0,29.9273,29.9685,29.8944,29.9685,3600.0
2005-07-28 10:15:00,36.41,36.43,36.4,36.43,2100.0,29.9685,29.9849,29.9602,29.9849,2100.0
2005-07-28 10:20:00,36.42,36.44,36.39,36.39,2800.0,29.9767,29.9932,29.952,29.952,2800.0
2005-07-28 10:25:00,36.4,36.42,36.38,36.4,1800.0,29.9602,29.9767,29.9438,29.9602,1800.0
2005-07-28 10:30:00,36.45,36.45,36.37,36.37,2000.0,30.0014,30.0014,29.9355,29.9355,2000.0
2005-07-28 10:35:00,36.39,36.44,36.33,36.44,7500.0,29.952,29.9932,29.9026,29.9932,7500.0
2005-07-28 10:40:00,36.44,36.52,36.44,36.52,7400.0,29.9932,30.059,29.9932,30.059,7400.0
2005-07-28 10:45:00,36.52,36.56,36.52,36.54,3700.0,30.059,30.0919,30.059,30.0755,3700.0
2005-07-28 10:50:00,36.47,36.57,36.47,36.57,11300.0,30.0179,30.1002,30.0179,30.1002,11300.0
2005-07-28 10:55:00,36.57,36.65,36.57,36.65,3400.0,30.1002,30.166,30.1002,30.166,3400.0
2005-07-28 11:00:00,36.61,36.64,36.49,36.49,7900.0,30.1331,30.1578,30.0343,30.0343,7900.0
2005-07-28 11:05:00,36.52,36.58,36.52,36.58,5400.0,30.059,30.1084,30.059,30.1084,5400.0
2005-07-28 11:10:00,36.58,36.59,36.56,36.57,6100.0,30.1084,30.1166,30.0919,30.1002,6100.0
2005-07-28 11:15:00,36.58,36.62,36.58,36.62,3600.0,30.1084,30.1413,30.1084,30.1413,3600.0
2005-07-28 11:20:00,36.62,36.62,36.6,36.61,3900.0,30.1413,30.1413,30.1249,30.1331,3900.0
2005-07-28 11:25:00,36.61,36.61,36.53,36.54,7700.0,30.1331,30.1331,30.0672,30.0755,7700.0
2005-07-28 11:30:00,36.54,36.56,36.5,36.5,8000.0,30.0755,30.0919,30.0425,30.0425,8000.0
2005-07-28 11:35:00,36.52,36.53,36.48,36.5,21500.0,30.059,30.0672,30.0261,30.0425,21500.0
2005-07-28 11:40:00,36.5,36.55,36.49,36.5,46900.0,30.0425,30.0837,30.0343,30.0425,46900.0
2005-07-28 11:45:00,36.51,36.53,36.49,36.5,39100.0,30.0508,30.0672,30.0343,30.0425,39100.0
2005-07-28 11:50:00,36.51,36.51,36.48,36.48,7000.0,30.0508,30.0508,30.0261,30.0261,7000.0
2005-07-28 11:55:00,36.48,36.5,36.48,36.5,4800.0,30.0261,30.0425,30.0261,30.0425,4800.0
2005-07-28 12:00:00,36.5,36.51,36.49,36.5,7300.0,30.0425,30.0508,30.0343,30.0425,7300.0
2005-07-28 12:05:00,36.51,36.55,36.49,36.5,16800.0,30.0508,30.0837,30.0343,30.0425,16800.0
2005-07-28 12:10:00,36.5,36.51,36.49,36.5,23300.0,30.0425,30.0508,30.0343,30.0425,23300.0
2005-07-28 12:15:00,36.5,36.51,36.49,36.5,7800.0,30.0425,30.0508,30.0343,30.0425,7800.0
2005-07-28 12:20:00,36.51,36.51,36.49,36.49,3400.0,30.0508,30.0508,30.0343,30.0343,3400.0
2005-07-28 12:25:00,36.49,36.51,36.48,36.5,5400.0,30.0343,30.0508,30.0261,30.0425,5400.0
2005-07-28 12:30:00,36.5,36.51,36.5,36.5,8500.0,30.0425,30.0508,30.0425,30.0425,8500.0
2005-07-28 12:35:00,36.51,36.51,36.5,36.5,8200.0,30.0508,30.0508,30.0425,30.0425,8200.0
2005-07-28 12:40:00,36.5,36.51,36.49,36.49,11200.0,30.0425,30.0508,30.0343,30.0343,11200.0
2005-07-28 12:45:00,36.49,36.51,36.49,36.5,4800.0,30.0343,30.0508,30.0343,30.0425,4800.0
2005-07-28 12:50:00,36.5,36.51,36.49,36.5,6200.0,30.0425,30.0508,30.0343,30.0425,6200.0
2005-07-28 12:55:00,36.51,36.51,36.5,36.5,5600.0,30.0508,30.0508,30.0425,30.0425,5600.0
2005-07-28 13:00:00,36.5,36.51,36.49,36.5,6300.0,30.0425,30.0508,30.0343,30.0425,6300.0
2005-07-28 13:05:00,36.51,36.51,36.5,36.5,5300.0,30.0508,30.0508,30.0425,30.0425,5300.0
2005-07-28 13:10:00,36.5,36.51,36.49,36.51,12800.0,30.0425,30.0508,30.0343,30.0508,12800.0
2005-07-28 13:15:00,36.51,36.51,36.5,36.5,5600.0,30.0508,30.0508,30.0425,30.0425,5600.0
2005-07-28 13:20:00,36.5,36.5,36.5,36.5,7900.0,30.0425,30.0425,30.0425,30.0425,7900.0
2005-07-28 13:25:00,36.51,36.52,36.5,36.5,35600.0,30.0508,30.059,30.0425,30.0425,35600.0
2005-07-28 13:30:00,36.5,36.51,36.48,36.5,13200.0,30.0425,30.0508,30.0261,30.0425,13200.0
2005-07-28 13:35:00,36.5,36.51,36.47,36.47,17800.0,30.0425,30.0508,30.0179,30.0179,17800.0
2005-07-28 13:40:00,36.47,36.52,36.47,36.5,45400.0,30.0179,30.059,30.0179,30.0425,45400.0
2005-07-28 13:45:00,36.5,36.5,36.49,36.49,16400.0,30.0425,30.0425,30.0343,30.0343,16400.0
2005-07-28 13:50:00,36.49,36.5,36.48,36.49,2700.0,30.0343,30.0425,30.0261,30.0343,2700.0
2005-07-28 13:55:00,36.49,36.5,36.48,36.5,5400.0,30.0343,30.0425,30.0261,30.0425,5400.0
2005-07-28 14:00:00,36.49,36.5,36.48,36.49,13600.0,30.0343,30.0425,30.0261,30.0343,13600.0
2005-07-28 14:05:00,36.49,36.5,36.48,36.5,9000.0,30.0343,30.0425,30.0261,30.0425,9000.0
2005-07-28 14:10:00,36.5,36.5,36.49,36.5,10800.0,30.0425,30.0425,30.0343,30.0425,10800.0
2005-07-28 14:15:00,36.49,36.5,36.47,36.48,28200.0,30.0343,30.0425,30.0179,30.0261,28200.0
2005-07-28 14:20:00,36.47,36.5,36.47,36.49,6500.0,30.0179,30.0425,30.0179,30.0343,6500.0
2005-07-28 14:25:00,36.5,36.53,36.48,36.49,40900.0,30.0425,30.0672,30.0261,30.0343,40900.0
2005-07-28 14:30:00,36.48,36.51,36.48,36.5,29300.0,30.0261,30.0508,30.0261,30.0425,29300.0
2005-07-28 14:35:00,36.5,36.52,36.5,36.5,35400.0,30.0425,30.059,30.0425,30.0425,35400.0
2005-07-28 14:40:00,36.49,36.51,36.49,36.49,38300.0,30.0343,30.0508,30.0343,30.0343,38300.0
2005-07-28 14:45:00,36.5,36.53,36.5,36.5,40700.0,30.0425,30.0672,30.0425,30.0425,40700.0
2005-07-28 14:50:00,36.5,36.52,36.48,36.49,22700.0,30.0425,30.059,30.0261,30.0343,22700.0
2005-07-28 14:55:00,36.5,36.51,36.49,36.5,22400.0,30.0425,30.0508,30.0343,30.0425,22400.0
2005-07-28 15:00:00,36.49,36.52,36.48,36.5,48600.0,30.0343,30.059,30.0261,30.0425,48600.0
2005-07-28 15:05:00,36.5,36.51,36.49,36.5,15000.0,30.0425,30.0508,30.0343,30.0425,15000.0
2005-07-28 15:10:00,36.51,36.51,36.5,36.51,53700.0,30.0508,30.0508,30.0425,30.0508,53700.0
2005-07-28 15:15:00,36.51,36.51,36.49,36.5,92700.0,30.0508,30.0508,30.0343,30.0425,92700.0
2005-07-28 15:20:00,36.5,36.51,36.5,36.5,28400.0,30.0425,30.0508,30.0425,30.0425,28400.0
2005-07-28 15:25:00,36.5,36.5,36.49,36.5,22700.0,30.0425,30.0425,30.0343,30.0425,22700.0
2005-07-28 15:30:00,36.49,36.5,36.49,36.5,14000.0,30.0343,30.0425,30.0343,30.0425,14000.0
2005-07-28 15:35:00,36.5,36.5,36.47,36.47,18700.0,30.0425,30.0425,30.0179,30.0179,18700.0
2005-07-28 15:40:00,36.47,36.48,36.46,36.47,11800.0,30.0179,30.0261,30.0096,30.0179,11800.0
2005-07-28 15:45:00,36.47,36.51,36.46,36.48,26400.0,30.0179,30.0508,30.0096,30.0261,26400.0
2005-07-28 15:50:00,36.5,36.51,36.5,36.5,22300.0,30.0425,30.0508,30.0425,30.0425,22300.0
2005-07-28 15:55:00,36.49,36.5,36.47,36.5,17600.0,30.0343,30.0425,30.0179,30.0425,17600.0
2005-07-29 09:30:00,36.58,36.58,36.38,36.38,17500.0,30.1084,30.1084,29.9438,29.9438,17500.0
2005-07-29 09:35:00,36.39,36.57,36.39,36.5,9800.0,29.952,30.1002,29.952,30.0425,9800.0
2005-07-29 09:40:00,36.47,36.48,36.35,36.46,11900.0,30.0179,30.0261,29.9191,30.0096,11900.0
2005-07-29 09:45:00,36.45,36.55,36.44,36.44,5100.0,30.0014,30.0837,29.9932,29.9932,5100.0
2005-07-29 09:50:00,36.44,36.45,36.4,36.43,4700.0,29.9932,30.0014,29.9602,29.9849,4700.0
2005-07-29 09:55:00,36.44,36.47,36.42,36.47,3300.0,29.9932,30.0179,29.9767,30.0179,3300.0
2005-07-29 10:00:00,36.47,36.51,36.45,36.48,1900.0,30.0179,30.0508,30.0014,30.0261,1900.0
2005-07-29 10:05:00,36.47,36.51,36.42,36.45,11600.0,30.0179,30.0508,29.9767,30.0014,11600.0
2005-07-29 10:10:00,36.47,36.5,36.45,36.45,6200.0,30.0179,30.0425,30.0014,30.0014,6200.0
2005-07-29 10:15:00,36.45,36.45,36.31,36.32,21600.0,30.0014,30.0014,29.8862,29.8944,21600.0
2005-07-29 10:20:00,36.34,36.43,36.34,36.43,9300.0,29.9109,29.9849,29.9109,29.9849,9300.0
2005-07-29 10:25:00,36.46,36.47,36.41,36.43,7200.0,30.0096,30.0179,29.9685,29.9849,7200.0
2005-07-29 10:30:00,36.43,36.44,36.39,36.4,7900.0,29.9849,29.9932,29.952,29.9602,7900.0
2005-07-29 10:35:00,36.41,36.45,36.38,36.42,13000.0,29.9685,30.0014,29.9438,29.9767,13000.0
2005-07-29 10:40:00,36.42,36.49,36.42,36.48,14200.0,29.9767,30.0343,29.9767,30.0261,14200.0
2005-07-29 10:45:00,36.49,36.5,36.49,36.5,6800.0,30.0343,30.0425,30.0343,30.0425,6800.0
2005-07-29 10:50:00,36.5,36.5,36.48,36.49,3200.0,30.0425,30.0425,30.0261,30.0343,3200.0
2005-07-29 10:55:00,36.49,36.5,36.4,36.43,11900.0,30.0343,30.0425,29.9602,29.9849,11900.0
2005-07-29 11:00:00,36.45,36.47,36.45,36.47,13700.0,30.0014,30.0179,30.0014,30.0179,13700.0
2005-07-29 11:05:00,36.47,36.48,36.44,36.46,6200.0,30.0179,30.0261,29.9932,30.0096,6200.0
2005-07-29 11:10:00,36.47,36.49,36.47,36.47,7500.0,30.0179,30.0343,30.0179,30.0179,7500.0
2005-07-29 11:15:00,36.48,36.48,36.4,36.45,8400.0,30.0261,30.0261,29.9602,30.0014,8400.0
2005-07-29 11:20:00,36.45,36.46,36.42,36.42,15800.0,30.0014,30.0096,29.9767,29.9767,15800.0
2005-07-29 11:25:00,36.41,36.45,36.4,36.44,8700.0,29.9685,30.0014,29.9602,29.9932,8700.0
2005-07-29 11:30:00,36.4,36.49,36.4,36.48,7900.0,29.9602,30.0343,29.9602,30.0261,7900.0
2005-07-29 11:35:00,36.48,36.49,36.44,36.44,10800.0,30.0261,30.0343,29.9932,29.9932,10800.0
2005-07-29 11:40:00,36.43,36.49,36.43,36.48,4100.0,29.9849,30.0343,29.9849,30.0261,4100.0
2005-07-29 11:45:00,36.47,36.48,36.46,36.46,3800.0,30.0179,30.0261,30.0096,30.0096,3800.0
2005-07-29 11:50:00,36.45,36.46,36.45,36.46,1300.0,30.0014,30.0096,30.0014,30.0096,1300.0
2005-07-29 11:55:00,36.45,36.45,36.4,36.4,8100.0,30.0014,30.0014,29.9602,29.9602,8100.0
2005-07-29 12:00:00,36.4,36.4,36.33,36.35,14700.0,29.9602,29.9602,29.9026,29.9191,14700.0
2005-07-29 12:05:00,36.35,36.39,36.32,36.36,21600.0,29.9191,29.952,29.8944,29.9273,21600.0
2005-07-29 12:10:00,36.35,36.38,36.31,36.36,18000.0,29.9191,29.9438,29.8862,29.9273,18000.0
2005-07-29 12:15:00,36.37,36.39,36.36,36.38,13500.0,29.9355,29.952,29.9273,29.9438,13500.0
2005-07-29 12:20:00,36.37,36.43,36.34,36.43,18000.0,29.9355,29.9849,29.9109,29.9849,18000.0
2005-07-29 12:25:00,36.41,36.45,36.38,36.38,10300.0,29.9685,30.0014,29.9438,29.9438,10300.0
2005-07-29 12:30:00,36.37,36.4,36.33,36.39,4500.0,29.9355,29.9602,29.9026,29.952,4500.0
2005-07-29 12:35:00,36.37,36.41,36.35,36.35,44300.0,29.9355,29.9685,29.9191,29.9191,44300.0
2005-07-29 12:40:00,36.39,36.42,36.36,36.38,3500.0,29.952,29.9767,29.9273,29.9438,3500.0
2005-07-29 12:45:00,36.38,36.39,36.34,36.34,4000.0,29.9438,29.952,29.9109,29.9109,4000.0
2005-07-29 12:50:00,36.36,36.36,36.34,36.34,1700.0,29.9273,29.9273,29.9109,29.9109,1700.0
2005-07-29 12:55:00,36.35,36.38,36.33,36.36,4800.0,29.9191,29.9438,29.9026,29.9273,4800.0
2005-07-29 13:00:00,36.38,36.38,36.35,36.35,1500.0,29.9438,29.9438,29.9191,29.9191,1500.0
2005-07-29 13:05:00,36.35,36.37,36.31,36.33,13100.0,29.9191,29.9355,29.8862,29.9026,13100.0
2005-07-29 13:10:00,36.32,36.36,36.3,36.36,5000.0,29.8944,29.9273,29.8779,29.9273,5000.0
2005-07-29 13:15:00,36.35,36.37,36.34,36.35,3900.0,29.9191,29.9355,29.9109,29.9191,3900.0
2005-07-29 13:20:00,36.35,36.4,36.34,36.4,5000.0,29.9191,29.9602,29.9109,29.9602,5000.0
2005-07-29 13:25:00,36.4,36.42,36.37,36.4,28500.0,29.9602,29.9767,29.9355,29.9602,28500.0
2005-07-29 13:30:00,36.41,36.42,36.4,36.4,9900.0,29.9685,29.9767,29.9602,29.9602,9900.0
2005-07-29 13:35:00,36.4,36.41,36.34,36.39,16100.0,29.9602,29.9685,29.9109,29.952,16100.0
2005-07-29 13:40:00,36.39,36.4,36.38,36.4,2200.0,29.952,29.9602,29.9438,29.9602,2200.0
2005-07-29 13:45:00,36.4,36.4,36.36,36.36,1500.0,29.9602,29.9602,29.9273,29.9273,1500.0
2005-07-29 13:50:00,36.36,36.37,36.35,36.37,3700.0,29.9273,29.9355,29.9191,29.9355,3700.0
2005-07-29 13:55:00,36.38,36.38,36.36,36.36,2900.0,29.9438,29.9438,29.9273,29.9273,2900.0
2005-07-29 14:00:00,36.36,36.4,36.35,36.4,7300.0,29.9273,29.9602,29.9191,29.9602,7300.0
2005-07-29 14:05:00,36.4,36.41,36.38,36.38,51800.0,29.9602,29.9685,29.9438,29.9438,51800.0
2005-07-29 14:10:00,36.38,36.39,36.37,36.39,4900.0,29.9438,29.952,29.9355,29.952,4900.0
2005-07-29 14:15:00,36.39,36.39,36.35,36.36,2800.0,29.952,29.952,29.9191,29.9273,2800.0
2005-07-29 14:20:00,36.37,36.38,36.36,36.36,17900.0,29.9355,29.9438,29.9273,29.9273,17900.0
2005-07-29 14:25:00,36.36,36.37,36.35,36.36,4200.0,29.9273,29.9355,29.9191,29.9273,4200.0
2005-07-29 14:30:00,36.35,36.36,36.35,36.35,2400.0,29.9191,29.9273,29.9191,29.9191,2400.0
2005-07-29 14:35:00,36.35,36.36,36.33,36.33,3000.0,29.9191,29.9273,29.9026,29.9026,3000.0
2005-07-29 14:40:00,36.33,36.34,36.32,36.34,4600.0,29.9026,29.9109,29.8944,29.9109,4600.0
2005-07-29 14:45:00,36.35,36.36,36.34,36.36,3600.0,29.9191,29.9273,29.9109,29.9273,3600.0
2005-07-29 14:50:00,36.36,36.38,36.36,36.38,6200.0,29.9273,29.9438,29.9273,29.9438,6200.0
2005-07-29 14:55:00,36.38,36.4,36.36,36.4,5500.0,29.9438,29.9602,29.9273,29.9602,5500.0
2005-07-29 15:00:00,36.39,36.4,36.37,36.37,36300.0,29.952,29.9602,29.9355,29.9355,36300.0
2005-07-29 15:05:00,36.37,36.41,36.35,36.39,57000.0,29.9355,29.9685,29.9191,29.952,57000.0
2005-07-29 15:10:00,36.4,36.4,36.37,36.4,10000.0,29.9602,29.9602,29.9355,29.9602,10000.0
2005-07-29 15:15:00,36.4,36.4,36.35,36.35,10600.0,29.9602,29.9602,29.9191,29.9191,10600.0
2005-07-29 15:20:00,36.35,36.36,36.34,36.35,5100.0,29.9191,29.9273,29.9109,29.9191,5100.0
2005-07-29 15:25:00,36.35,36.35,36.32,36.33,4500.0,29.9191,29.9191,29.8944,29.9026,4500.0
2005-07-29 15:30:00,36.31,36.4,36.3,36.35,20300.0,29.8862,29.9602,29.8779,29.9191,20300.0
2005-07-29 15:35:00,36.35,36.36,36.34,36.34,3200.0,29.9191,29.9273,29.9109,29.9109,3200.0
2005-07-29 15:40:00,36.34,36.35,36.33,36.34,6700.0,29.9109,29.9191,29.9026,29.9109,6700.0
2005-07-29 15:45:00,36.33,36.33,36.3,36.31,8600.0,29.9026,29.9026,29.8779,29.8862,8600.0
2005-07-29 15:50:00,36.32,36.33,36.3,36.33,13400.0,29.8944,29.9026,29.8779,29.9026,13400.0
2005-07-29 15:55:00,36.33,36.37,36.3,36.37,31500.0,29.9026,29.9355,29.8779,29.9355,31500.0
2005-08-01 09:30:00,36.31,36.35,36.25,36.28,19800.0,29.8862,29.9191,29.8368,29.8615,19800.0
2005-08-01 09:35:00,36.33,36.35,36.28,36.34,3800.0,29.9026,29.9191,29.8615,29.9109,3800.0
2005-08-01 09:40:00,36.35,36.49,36.3,36.3,8500.0,29.9191,30.0343,29.8779,29.8779,8500.0
2005-08-01 09:45:00,36.3,36.45,36.3,36.45,4000.0,29.8779,30.0014,29.8779,30.0014,4000.0
2005-08-01 09:50:00,36.46,36.52,36.33,36.35,3800.0,30.0096,30.059,29.9026,29.9191,3800.0
2005-08-01 09:55:00,36.36,36.43,36.3,36.3,5200.0,29.9273,29.9849,29.8779,29.8779,5200.0
2005-08-01 10:00:00,36.35,36.38,36.3,36.36,3100.0,29.9191,29.9438,29.8779,29.9273,3100.0
2005-08-01 10:05:00,36.36,36.36,36.23,36.25,4800.0,29.9273,29.9273,29.8203,29.8368,4800.0
2005-08-01 10:10:00,36.24,36.27,36.22,36.27,1400.0,29.8285,29.8532,29.8121,29.8532,1400.0
2005-08-01 10:15:00,36.29,36.44,36.27,36.44,3600.0,29.8697,29.9932,29.8532,29.9932,3600.0
2005-08-01 10:20:00,36.45,36.52,36.44,36.52,7400.0,30.0014,30.059,29.9932,30.059,7400.0
2005-08-01 10:25:00,36.52,36.57,36.52,36.54,4700.0,30.059,30.1002,30.059,30.0755,4700.0
2005-08-01 10:30:00,36.56,36.58,36.55,36.56,3300.0,30.0919,30.1084,30.0837,30.0919,3300.0
2005-08-01 10:35:00,36.56,36.57,36.46,36.48,6300.0,30.0919,30.1002,30.0096,30.0261,6300.0
2005-08-01 10:40:00,36.49,36.51,36.49,36.49,2000.0,30.0343,30.0508,30.0343,30.0343,2000.0
2005-08-01 10:45:00,36.49,36.56,36.49,36.56,5500.0,30.0343,30.0919,30.0343,30.0919,5500.0
2005-08-01 10:50:00,36.55,36.56,36.49,36.49,6000.0,30.0837,30.0919,30.0343,30.0343,6000.0
2005-08-01 10:55:00,36.49,36.5,36.49,36.5,1600.0,30.0343,30.0425,30.0343,30.0425,1600.0
2005-08-01 11:00:00,36.51,36.51,36.48,36.49,1400.0,30.0508,30.0508,30.0261,30.0343,1400.0
2005-08-01 11:05:00,36.47,36.47,36.44,36.44,4800.0,30.0179,30.0179,29.9932,29.9932,4800.0
2005-08-01 11:10:00,36.43,36.43,36.4,36.4,3800.0,29.9849,29.9849,29.9602,29.9602,3800.0
2005-08-01 11:15:00,36.41,36.52,36.4,36.51,9200.0,29.9685,30.059,29.9602,30.0508,9200.0
2005-08-01 11:20:00,36.52,36.52,36.49,36.52,5100.0,30.059,30.059,30.0343,30.059,5100.0
2005-08-01 11:25:00,36.52,36.52,36.46,36.48,14600.0,30.059,30.059,30.0096,30.0261,14600.0
2005-08-01 11:30:00,36.48,36.5,36.48,36.48,800.0,30.0261,30.0425,30.0261,30.0261,800.0
2005-08-01 11:35:00,36.49,36.49,36.48,36.49,2300.0,30.0343,30.0343,30.0261,30.0343,2300.0
2005-08-01 11:40:00,36.5,36.51,36.48,36.5,9100.0,30.0425,30.0508,30.0261,30.0425,9100.0
2005-08-01 11:45:00,36.5,36.51,36.49,36.51,1400.0,30.0425,30.0508,30.0343,30.0508,1400.0
2005-08-01 11:50:00,36.5,36.51,36.49,36.5,5800.0,30.0425,30.0508,30.0343,30.0425,5800.0
2005-08-01 11:55:00,36.51,36.51,36.49,36.5,2400.0,30.0508,30.0508,30.0343,30.0425,2400.0
2005-08-01 12:00:00,36.5,36.53,36.49,36.49,24500.0,30.0425,30.0672,30.0343,30.0343,24500.0
2005-08-01 12:05:00,36.49,36.5,36.48,36.48,3500.0,30.0343,30.0425,30.0261,30.0261,3500.0
2005-08-01 12:10:00,36.5,36.51,36.49,36.5,9800.0,30.0425,30.0508,30.0343,30.0425,9800.0
2005-08-01 12:15:00,36.5,36.51,36.5,36.51,8700.0,30.0425,30.0508,30.0425,30.0508,8700.0
2005-08-01 12:20:00,36.51,36.54,36.47,36.49,61500.0,30.0508,30.0755,30.0179,30.0343,61500.0
2005-08-01 12:25:00,36.47,36.5,36.47,36.49,2200.0,30.0179,30.0425,30.0179,30.0343,2200.0
2005-08-01 12:30:00,36.51,36.51,36.49,36.49,3500.0,30.0508,30.0508,30.0343,30.0343,3500.0
2005-08-01 12:35:00,36.5,36.51,36.5,36.5,3200.0,30.0425,30.0508,30.0425,30.0425,3200.0
2005-08-01 12:40:00,36.5,36.5,36.5,36.5,1600.0,30.0425,30.0425,30.0425,30.0425,1600.0
2005-08-01 12:45:00,36.5,36.51,36.5,36.5,4600.0,30.0425,30.0508,30.0425,30.0425,4600.0
2005-08-01 12:50:00,36.5,36.51,36.5,36.5,8300.0,30.0425,30.0508,30.0425,30.0425,8300.0
2005-08-01 12:55:00,36.5,36.5,36.46,36.46,3200.0,30.0425,30.0425,30.0096,30.0096,3200.0
2005-08-01 13:00:00,36.48,36.49,36.47,36.49,3000.0,30.0261,30.0343,30.0179,30.0343,3000.0
2005-08-01 13:05:00,36.49,36.49,36.46,36.47,7600.0,30.0343,30.0343,30.0096,30.0179,7600.0
2005-08-01 13:10:00,36.47,36.47,36.46,36.46,5200.0,30.0179,30.0179,30.0096,30.0096,5200.0
2005-08-01 13:15:00,36.47,36.47,36.46,36.46,2100.0,30.0179,30.0179,30.0096,30.0096,2100.0
2005-08-01 13:20:00,36.45,36.45,36.38,36.4,11200.0,30.0014,30.0014,29.9438,29.9602,11200.0
2005-08-01 13:25:00,36.4,36.42,36.4,36.42,1500.0,29.9602,29.9767,29.9602,29.9767,1500.0
2005-08-01 13:30:00,36.42,36.43,36.42,36.43,2400.0,29.9767,29.9849,29.9767,29.9849,2400.0
2005-08-01 13:35:00,36.43,36.45,36.43,36.45,2200.0,29.9849,30.0014,29.9849,30.0014,2200.0
2005-08-01 13:40:00,36.44,36.44,36.43,36.43,1100.0,29.9932,29.9932,29.9849,29.9849,1100.0
2005-08-01 13:45:00,36.44,36.46,36.43,36.43,3100.0,29.9932,30.0096,29.9849,29.9849,3100.0
2005-08-01 13:50:00,36.43,36.46,36.43,36.46,5200.0,29.9849,30.0096,29.9849,30.0096,5200.0
2005-08-01 13:55:00,36.45,36.5,36.45,36.46,7600.0,30.0014,30.0425,30.0014,30.0096,7600.0
2005-08-01 14:00:00,36.46,36.5,36.45,36.5,2400.0,30.0096,30.0425,30.0014,30.0425,2400.0
2005-08-01 14:05:00,36.5,36.51,36.49,36.5,10400.0,30.0425,30.0508,30.0343,30.0425,10400.0
2005-08-01 14:10:00,36.5,36.51,36.49,36.5,48000.0,30.0425,30.0508,30.0343,30.0425,48000.0
2005-08-01 14:15:00,36.51,36.51,36.49,36.5,8800.0,30.0508,30.0508,30.0343,30.0425,8800.0
2005-08-01 14:20:00,36.5,36.5,36.5,36.5,4000.0,30.0425,30.0425,30.0425,30.0425,4000.0
2005-08-01 14:25:00,36.5,36.5,36.48,36.49,7400.0,30.0425,30.0425,30.0261,30.0343,7400.0
2005-08-01 14:30:00,36.48,36.5,36.47,36.48,4900.0,30.0261,30.0425,30.0179,30.0261,4900.0
2005-08-01 14:35:00,36.48,36.5,36.48,36.49,3400.0,30.0261,30.0425,30.0261,30.0343,3400.0
2005-08-01 14:40:00,36.48,36.48,36.48,36.48,300.0,30.0261,30.0261,30.0261,30.0261,300.0
2005-08-01 14:45:00,36.49,36.5,36.48,36.49,7100.0,30.0343,30.0425,30.0261,30.0343,7100.0
2005-08-01 14:50:00,36.49,36.5,36.49,36.49,4100.0,30.0343,30.0425,30.0343,30.0343,4100.0
2005-08-01 14:55:00,36.49,36.49,36.48,36.48,2900.0,30.0343,30.0343,30.0261,30.0261,2900.0
2005-08-01 15:00:00,36.49,36.5,36.48,36.48,2700.0,30.0343,30.0425,30.0261,30.0261,2700.0
2005-08-01 15:05:00,36.48,36.5,36.48,36.5,4400.0,30.0261,30.0425,30.0261,30.0425,4400.0
2005-08-01 15:10:00,36.49,36.5,36.46,36.47,3400.0,30.0343,30.0425,30.0096,30.0179,3400.0
2005-08-01 15:15:00,36.46,36.49,36.46,36.49,3500.0,30.0096,30.0343,30.0096,30.0343,3500.0
2005-08-01 15:20:00,36.49,36.51,36.48,36.5,6900.0,30.0343,30.0508,30.0261,30.0425,6900.0
2005-08-01 15:25:00,36.5,36.51,36.5,36.5,10100.0,30.0425,30.0508,30.0425,30.0425,10100.0
2005-08-01 15:30:00,36.51,36.51,36.5,36.5,18200.0,30.0508,30.0508,30.0425,30.0425,18200.0
2005-08-01 15:35:00,36.5,36.5,36.39,36.41,13200.0,30.0425,30.0425,29.952,29.9685,13200.0
2005-08-01 15:40:00,36.41,36.42,36.4,36.41,2200.0,29.9685,29.9767,29.9602,29.9685,2200.0
2005-08-01 15:45:00,36.41,36.45,36.41,36.43,5500.0,29.9685,30.0014,29.9685,29.9849,5500.0
2005-08-01 15:50:00,36.44,36.44,36.37,36.4,5700.0,29.9932,29.9932,29.9355,29.9602,5700.0
2005-08-01 15:55:00,36.4,36.4,36.38,36.38,8900.0,29.9602,29.9602,29.9438,29.9438,8900.0
2005-08-02 09:30:00,36.46,36.49,36.32,36.37,10000.0,30.0096,30.0343,29.8944,29.9355,10000.0
2005-08-02 09:35:00,36.42,36.49,36.4,36.43,2800.0,29.9767,30.0343,29.9602,29.9849,2800.0
2005-08-02 09:40:00,36.43,36.52,36.43,36.49,2800.0,29.9849,30.059,29.9849,30.0343,2800.0
2005-08-02 09:45:00,36.48,36.51,36.48,36.5,2700.0,30.0261,30.0508,30.0261,30.0425,2700.0
2005-08-02 09:50:00,36.49,36.49,36.45,36.48,1800.0,30.0343,30.0343,30.0014,30.0261,1800.0
2005-08-02 09:55:00,36.48,36.56,36.48,36.53,1700.0,30.0261,30.0919,30.0261,30.0672,1700.0
2005-08-02 10:00:00,36.52,36.52,36.49,36.51,19500.0,30.059,30.059,30.0343,30.0508,19500.0
2005-08-02 10:05:00,36.51,36.52,36.5,36.5,30300.0,30.0508,30.059,30.0425,30.0425,30300.0
2005-08-02 10:10:00,36.5,36.51,36.49,36.49,23300.0,30.0425,30.0508,30.0343,30.0343,23300.0
2005-08-02 10:15:00,36.51,36.51,36.49,36.5,18900.0,30.0508,30.0508,30.0343,30.0425,18900.0
2005-08-02 10:20:00,36.51,36.51,36.48,36.48,8500.0,30.0508,30.0508,30.0261,30.0261,8500.0
2005-08-02 10:25:00,36.49,36.5,36.49,36.5,4600.0,30.0343,30.0425,30.0343,30.0425,4600.0
2005-08-02 10:30:00,36.5,36.6,36.49,36.51,35100.0,30.0425,30.1249,30.0343,30.0508,35100.0
2005-08-02 10:35:00,36.51,36.51,36.49,36.5,16600.0,30.0508,30.0508,30.0343,30.0425,16600.0
2005-08-02 10:40:00,36.5,36.51,36.49,36.5,12700.0,30.0425,30.0508,30.0343,30.0425,12700.0
2005-08-02 10:45:00,36.47,36.5,36.47,36.49,2400.0,30.0179,30.0425,30.0179,30.0343,2400.0
2005-08-02 10:50:00,36.49,36.49,36.47,36.48,1100.0,30.0343,30.0343,30.0179,30.0261,1100.0
2005-08-02 10:55:00,36.48,36.49,36.47,36.47,1500.0,30.0261,30.0343,30.0179,30.0179,1500.0
2005-08-02 11:00:00,36.47,36.48,36.45,36.47,1600.0,30.0179,30.0261,30.0014,30.0179,1600.0
2005-08-02 11:05:00,36.46,36.47,36.45,36.46,3400.0,30.0096,30.0179,30.0014,30.0096,3400.0
2005-08-02 11:10:00,36.46,36.46,36.42,36.45,6800.0,30.0096,30.0096,29.9767,30.0014,6800.0
2005-08-02 11:15:00,36.46,36.46,36.45,36.46,1900.0,30.0096,30.0096,30.0014,30.0096,1900.0
2005-08-02 11:20:00,36.46,36.48,36.45,36.48,2500.0,30.0096,30.0261,30.0014,30.0261,2500.0
2005-08-02 11:25:00,36.47,36.5,36.46,36.5,6600.0,30.0179,30.0425,30.0096,30.0425,6600.0
2005-08-02 11:30:00,36.5,36.5,36.48,36.5,13700.0,30.0425,30.0425,30.0261,30.0425,13700.0
2005-08-02 11:35:00,36.5,36.51,36.5,36.5,16700.0,30.0425,30.0508,30.0425,30.0425,16700.0
2005-08-02 11:40:00,36.5,36.53,36.49,36.5,24700.0,30.0425,30.0672,30.0343,30.0425,24700.0
2005-08-02 11:45:00,36.5,36.51,36.49,36.5,20800.0,30.0425,30.0508,30.0343,30.0425,20800.0
2005-08-02 11:50:00,36.49,36.51,36.49,36.5,18400.0,30.0343,30.0508,30.0343,30.0425,18400.0
2005-08-02 11:55:00,36.51,36.51,36.5,36.5,18400.0,30.0508,30.0508,30.0425,30.0425,18400.0
2005-08-02 12:00:00,36.5,36.5,36.49,36.49,1400.0,30.0425,30.0425,30.0343,30.0343,1400.0
2005-08-02 12:05:00,36.5,36.51,36.49,36.5,2900.0,30.0425,30.0508,30.0343,30.0425,2900.0
2005-08-02 12:10:00,36.5,36.5,36.5,36.5,1100.0,30.0425,30.0425,30.0425,30.0425,1100.0
2005-08-02 12:15:00,36.5,36.51,36.5,36.5,7300.0,30.0425,30.0508,30.0425,30.0425,7300.0
2005-08-02 12:20:00,36.51,36.51,36.5,36.5,10900.0,30.0508,30.0508,30.0425,30.0425,10900.0
2005-08-02 12:25:00,36.51,36.51,36.5,36.5,5400.0,30.0508,30.0508,30.0425,30.0425,5400.0
2005-08-02 12:30:00,36.5,36.51,36.5,36.51,2500.0,30.0425,30.0508,30.0425,30.0508,2500.0
2005-08-02 12:35:00,36.5,36.51,36.48,36.5,6500.0,30.0425,30.0508,30.0261,30.0425,6500.0
2005-08-02 12:40:00,36.5,36.56,36.5,36.56,9400.0,30.0425,30.0919,30.0425,30.0919,9400.0
2005-08-02 12:45:00,36.56,36.56,36.56,36.56,900.0,30.0919,30.0919,30.0919,30.0919,900.0
2005-08-02 12:50:00,36.56,36.56,36.51,36.52,2600.0,30.0919,30.0919,30.0508,30.059,2600.0
2005-08-02 12:55:00,36.52,36.53,36.49,36.49,4200.0,30.059,30.0672,30.0343,30.0343,4200.0
2005-08-02 13:00:00,36.49,36.5,36.47,36.47,3600.0,30.0343,30.0425,30.0179,30.0179,3600.0
2005-08-02 13:05:00,36.47,36.47,36.45,36.45,5900.0,30.0179,30.0179,30.0014,30.0014,5900.0
2005-08-02 13:10:00,36.46,36.48,36.46,36.48,1900.0,30.0096,30.0261,30.0096,30.0261,1900.0
2005-08-02 13:15:00,36.48,36.49,36.48,36.48,700.0,30.0261,30.0343,30.0261,30.0261,700.0
2005-08-02 13:20:00,36.49,36.5,36.47,36.5,2200.0,30.0343,30.0425,30.0179,30.0425,2200.0
2005-08-02 13:25:00,36.49,36.5,36.49,36.49,2700.0,30.0343,30.0425,30.0343,30.0343,2700.0
2005-08-02 13:30:00,36.49,36.5,36.49,36.49,107700.0,30.0343,30.0425,30.0343,30.0343,107700.0
2005-08-02 13:35:00,36.49,36.5,36.48,36.48,1500.0,30.0343,30.0425,30.0261,30.0261,1500.0
2005-08-02 13:40:00,36.49,36.5,36.49,36.5,1000.0,30.0343,30.0425,30.0343,30.0425,1000.0
2005-08-02 13:45:00,36.49,36.5,36.48,36.49,4100.0,30.0343,30.0425,30.0261,30.0343,4100.0
2005-08-02 13:50:00,36.49,36.49,36.48,36.48,3700.0,30.0343,30.0343,30.0261,30.0261,3700.0
2005-08-02 13:55:00,36.48,36.5,36.48,36.48,5900.0,30.0261,30.0425,30.0261,30.0261,5900.0
2005-08-02 14:00:00,36.48,36.5,36.48,36.5,4900.0,30.0261,30.0425,30.0261,30.0425,4900.0
2005-08-02 14:05:00,36.5,36.5,36.5,36.5,100.0,30.0425,30.0425,30.0425,30.0425,100.0
2005-08-02 14:10:00,36.49,36.5,36.48,36.5,4500.0,30.0343,30.0425,30.0261,30.0425,4500.0
2005-08-02 14:15:00,36.5,36.5,36.49,36.49,1400.0,30.0425,30.0425,30.0343,30.0343,1400.0
2005-08-02 14:20:00,36.5,36.51,36.49,36.49,3700.0,30.0425,30.0508,30.0343,30.0343,3700.0
2005-08-02 14:25:00,36.49,36.5,36.48,36.5,4300.0,30.0343,30.0425,30.0261,30.0425,4300.0
2005-08-02 14:30:00,36.49,36.5,36.48,36.49,6500.0,30.0343,30.0425,30.0261,30.0343,6500.0
2005-08-02 14:35:00,36.49,36.51,36.49,36.5,12200.0,30.0343,30.0508,30.0343,30.0425,12200.0
2005-08-02 14:40:00,36.5,36.51,36.5,36.5,3300.0,30.0425,30.0508,30.0425,30.0425,3300.0
2005-08-02 14:45:00,36.49,36.51,36.49,36.5,5600.0,30.0343,30.0508,30.0343,30.0425,5600.0
2005-08-02 14:50:00,36.5,36.51,36.49,36.51,21000.0,30.0425,30.0508,30.0343,30.0508,21000.0
2005-08-02 14:55:00,36.5,36.5,36.49,36.49,5600.0,30.0425,30.0425,30.0343,30.0343,5600.0
2005-08-02 15:00:00,36.49,36.5,36.49,36.5,9200.0,30.0343,30.0425,30.0343,30.0425,9200.0
2005-08-02 15:05:00,36.49,36.51,36.49,36.5,7000.0,30.0343,30.0508,30.0343,30.0425,7000.0
2005-08-02 15:10:00,36.5,36.51,36.49,36.5,4200.0,30.0425,30.0508,30.0343,30.0425,4200.0
2005-08-02 15:15:00,36.5,36.51,36.49,36.5,4400.0,30.0425,30.0508,30.0343,30.0425,4400.0
2005-08-02 15:20:00,36.49,36.5,36.49,36.49,4700.0,30.0343,30.0425,30.0343,30.0343,4700.0
2005-08-02 15:25:00,36.49,36.5,36.49,36.5,4900.0,30.0343,30.0425,30.0343,30.0425,4900.0
2005-08-02 15:30:00,36.5,36.51,36.49,36.49,11200.0,30.0425,30.0508,30.0343,30.0343,11200.0
2005-08-02 15:35:00,36.5,36.51,36.49,36.5,10300.0,30.0425,30.0508,30.0343,30.0425,10300.0
2005-08-02 15:40:00,36.49,36.51,36.49,36.5,10500.0,30.0343,30.0508,30.0343,30.0425,10500.0
2005-08-02 15:45:00,36.51,36.51,36.49,36.5,13900.0,30.0508,30.0508,30.0343,30.0425,13900.0
2005-08-02 15:50:00,36.5,36.5,36.48,36.5,14200.0,30.0425,30.0425,30.0261,30.0425,14200.0
2005-08-02 15:55:00,36.49,36.51,36.48,36.48,11300.0,30.0343,30.0508,30.0261,30.0261,11300.0
2005-08-03 09:30:00,36.44,36.44,36.1,36.25,12200.0,29.9932,29.9932,29.7133,29.8368,12200.0
2005-08-03 09:35:00,36.1,36.35,36.1,36.3,10400.0,29.7133,29.9191,29.7133,29.8779,10400.0
2005-08-03 09:40:00,36.29,36.48,36.29,36.34,3500.0,29.8697,30.0261,29.8697,29.9109,3500.0
2005-08-03 09:45:00,36.35,36.35,36.32,36.32,4200.0,29.9191,29.9191,29.8944,29.8944,4200.0
2005-08-03 09:50:00,36.35,36.35,36.29,36.32,2000.0,29.9191,29.9191,29.8697,29.8944,2000.0
2005-08-03 09:55:00,36.29,36.31,36.29,36.29,5500.0,29.8697,29.8862,29.8697,29.8697,5500.0
2005-08-03 10:00:00,36.29,36.35,36.27,36.31,7100.0,29.8697,29.9191,29.8532,29.8862,7100.0
2005-08-03 10:05:00,36.3,36.3,36.25,36.25,9600.0,29.8779,29.8779,29.8368,29.8368,9600.0
2005-08-03 10:10:00,36.24,36.27,36.22,36.24,4100.0,29.8285,29.8532,29.8121,29.8285,4100.0
2005-08-03 10:15:00,36.25,36.32,36.22,36.32,18700.0,29.8368,29.8944,29.8121,29.8944,18700.0
2005-08-03 10:20:00,36.33,36.33,36.27,36.3,2900.0,29.9026,29.9026,29.8532,29.8779,2900.0
2005-08-03 10:25:00,36.3,36.32,36.26,36.3,2600.0,29.8779,29.8944,29.845,29.8779,2600.0
2005-08-03 10:30:00,36.31,36.32,36.25,36.25,8500.0,29.8862,29.8944,29.8368,29.8368,8500.0
2005-08-03 10:35:00,36.26,36.26,36.21,36.21,4500.0,29.845,29.845,29.8039,29.8039,4500.0
2005-08-03 10:40:00,36.23,36.28,36.23,36.28,3600.0,29.8203,29.8615,29.8203,29.8615,3600.0
2005-08-03 10:45:00,36.32,36.32,36.28,36.32,5600.0,29.8944,29.8944,29.8615,29.8944,5600.0
2005-08-03 10:50:00,36.32,36.33,36.31,36.32,2500.0,29.8944,29.9026,29.8862,29.8944,2500.0
2005-08-03 10:55:00,36.32,36.32,36.28,36.29,8300.0,29.8944,29.8944,29.8615,29.8697,8300.0
2005-08-03 11:00:00,36.28,36.3,36.28,36.28,3800.0,29.8615,29.8779,29.8615,29.8615,3800.0
2005-08-03 11:05:00,36.28,36.3,36.28,36.29,5900.0,29.8615,29.8779,29.8615,29.8697,5900.0
2005-08-03 11:10:00,36.29,36.29,36.28,36.29,5900.0,29.8697,29.8697,29.8615,29.8697,5900.0
2005-08-03 11:15:00,36.29,36.3,36.29,36.29,5500.0,29.8697,29.8779,29.8697,29.8697,5500.0
2005-08-03 11:20:00,36.29,36.3,36.28,36.3,1300.0,29.8697,29.8779,29.8615,29.8779,1300.0
2005-08-03 11:25:00,36.29,36.3,36.28,36.3,5300.0,29.8697,29.8779,29.8615,29.8779,5300.0
2005-08-03 11:30:00,36.3,36.3,36.29,36.29,5300.0,29.8779,29.8779,29.8697,29.8697,5300.0
2005-08-03 11:35:00,36.28,36.29,36.28,36.29,1200.0,29.8615,29.8697,29.8615,29.8697,1200.0
2005-08-03 11:40:00,36.29,36.29,36.28,36.28,2100.0,29.8697,29.8697,29.8615,29.8615,2100.0
2005-08-03 11:45:00,36.29,36.3,36.29,36.3,1800.0,29.8697,29.8779,29.8697,29.8779,1800.0
2005-08-03 11:50:00,36.29,36.29,36.29,36.29,400.0,29.8697,29.8697,29.8697,29.8697,400.0
2005-08-03 11:55:00,36.3,36.3,36.29,36.29,1000.0,29.8779,29.8779,29.8697,29.8697,1000.0
2005-08-03 12:00:00,36.3,36.3,36.29,36.29,1100.0,29.8779,29.8779,29.8697,29.8697,1100.0
2005-08-03 12:05:00,36.29,36.3,36.29,36.3,3400.0,29.8697,29.8779,29.8697,29.8779,3400.0
2005-08-03 12:10:00,36.29,36.29,36.29,36.29,1800.0,29.8697,29.8697,29.8697,29.8697,1800.0
2005-08-03 12:15:00,36.29,36.3,36.26,36.28,13100.0,29.8697,29.8779,29.845,29.8615,13100.0
2005-08-03 12:20:00,36.28,36.28,36.23,36.28,4800.0,29.8615,29.8615,29.8203,29.8615,4800.0
2005-08-03 12:25:00,36.27,36.29,36.25,36.29,7000.0,29.8532,29.8697,29.8368,29.8697,7000.0
2005-08-03 12:30:00,36.29,36.3,36.28,36.3,3000.0,29.8697,29.8779,29.8615,29.8779,3000.0
2005-08-03 12:35:00,36.3,36.3,36.27,36.27,5000.0,29.8779,29.8779,29.8532,29.8532,5000.0
2005-08-03 12:40:00,36.26,36.3,36.25,36.3,2800.0,29.845,29.8779,29.8368,29.8779,2800.0
2005-08-03 12:45:00,36.29,36.29,36.29,36.29,500.0,29.8697,29.8697,29.8697,29.8697,500.0
2005-08-03 12:50:00,36.3,36.3,36.24,36.24,12200.0,29.8779,29.8779,29.8285,29.8285,12200.0
2005-08-03 12:55:00,36.28,36.28,36.25,36.25,1600.0,29.8615,29.8615,29.8368,29.8368,1600.0
2005-08-03 13:00:00,36.24,36.27,36.24,36.27,1200.0,29.8285,29.8532,29.8285,29.8532,1200.0
2005-08-03 13:05:00,36.26,36.29,36.26,36.29,2400.0,29.845,29.8697,29.845,29.8697,2400.0
2005-08-03 13:10:00,36.29,36.3,36.25,36.26,4100.0,29.8697,29.8779,29.8368,29.845,4100.0
2005-08-03 13:15:00,36.27,36.28,36.26,36.28,1600.0,29.8532,29.8615,29.845,29.8615,1600.0
2005-08-03 13:20:00,36.27,36.28,36.27,36.28,2000.0,29.8532,29.8615,29.8532,29.8615,2000.0
2005-08-03 13:25:00,36.27,36.28,36.26,36.28,2300.0,29.8532,29.8615,29.845,29.8615,2300.0
2005-08-03 13:30:00,36.27,36.29,36.27,36.28,1800.0,29.8532,29.8697,29.8532,29.8615,1800.0
2005-08-03 13:35:00,36.29,36.29,36.27,36.27,800.0,29.8697,29.8697,29.8532,29.8532,800.0
2005-08-03 13:40:00,36.27,36.29,36.27,36.28,1300.0,29.8532,29.8697,29.8532,29.8615,1300.0
2005-08-03 13:45:00,36.28,36.3,36.28,36.29,2000.0,29.8615,29.8779,29.8615,29.8697,2000.0
2005-08-03 13:50:00,36.29,36.3,36.29,36.3,1400.0,29.8697,29.8779,29.8697,29.8779,1400.0
2005-08-03 13:55:00,36.3,36.3,36.27,36.28,3200.0,29.8779,29.8779,29.8532,29.8615,3200.0
2005-08-03 14:00:00,36.29,36.29,36.25,36.26,3500.0,29.8697,29.8697,29.8368,29.845,3500.0
2005-08-03 14:05:00,36.26,36.29,36.25,36.29,2700.0,29.845,29.8697,29.8368,29.8697,2700.0
2005-08-03 14:10:00,36.27,36.27,36.25,36.27,4100.0,29.8532,29.8532,29.8368,29.8532,4100.0
2005-08-03 14:15:00,36.28,36.3,36.28,36.3,1200.0,29.8615,29.8779,29.8615,29.8779,1200.0
2005-08-03 14:20:00,36.28,36.29,36.26,36.27,4900.0,29.8615,29.8697,29.845,29.8532,4900.0
2005-08-03 14:25:00,36.26,36.27,36.26,36.27,1500.0,29.845,29.8532,29.845,29.8532,1500.0
2005-08-03 14:30:00,36.27,36.28,36.25,36.26,1000.0,29.8532,29.8615,29.8368,29.845,1000.0
2005-08-03 14:35:00,36.27,36.27,36.27,36.27,700.0,29.8532,29.8532,29.8532,29.8532,700.0
2005-08-03 14:40:00,36.27,36.28,36.26,36.27,3400.0,29.8532,29.8615,29.845,29.8532,3400.0
2005-08-03 14:45:00,36.27,36.27,36.25,36.27,2600.0,29.8532,29.8532,29.8368,29.8532,2600.0
2005-08-03 14:50:00,36.27,36.27,36.25,36.27,2600.0,29.8532,29.8532,29.8368,29.8532,2600.0
2005-08-03 14:55:00,36.27,36.27,36.26,36.27,6800.0,29.8532,29.8532,29.845,29.8532,6800.0
2005-08-03 15:00:00,36.27,36.27,36.23,36.24,6000.0,29.8532,29.8532,29.8203,29.8285,6000.0
2005-08-03 15:05:00,36.24,36.26,36.23,36.24,6300.0,29.8285,29.845,29.8203,29.8285,6300.0
2005-08-03 15:10:00,36.24,36.28,36.23,36.28,5700.0,29.8285,29.8615,29.8203,29.8615,5700.0
2005-08-03 15:15:00,36.29,36.3,36.27,36.29,4700.0,29.8697,29.8779,29.8532,29.8697,4700.0
2005-08-03 15:20:00,36.29,36.3,36.27,36.3,4200.0,29.8697,29.8779,29.8532,29.8779,4200.0
2005-08-03 15:25:00,36.29,36.29,36.28,36.28,7000.0,29.8697,29.8697,29.8615,29.8615,7000.0
2005-08-03 15:30:00,36.29,36.29,36.28,36.29,4000.0,29.8697,29.8697,29.8615,29.8697,4000.0
2005-08-03 15:35:00,36.29,36.29,36.26,36.28,7600.0,29.8697,29.8697,29.845,29.8615,7600.0
2005-08-03 15:40:00,36.29,36.3,36.28,36.3,7600.0,29.8697,29.8779,29.8615,29.8779,7600.0
2005-08-03 15:45:00,36.3,36.3,36.29,36.3,4800.0,29.8779,29.8779,29.8697,29.8779,4800.0
2005-08-03 15:50:00,36.3,36.3,36.29,36.29,14900.0,29.8779,29.8779,29.8697,29.8697,14900.0
2005-08-03 15:55:00,36.3,36.31,36.27,36.3,9000.0,29.8779,29.8862,29.8532,29.8779,9000.0
2005-08-04 09:30:00,36.27,36.37,36.27,36.35,8100.0,29.8532,29.9355,29.8532,29.9191,8100.0
2005-08-04 09:35:00,36.35,36.36,36.3,36.3,11500.0,29.9191,29.9273,29.8779,29.8779,11500.0
2005-08-04 09:40:00,36.31,36.37,36.3,36.37,6800.0,29.8862,29.9355,29.8779,29.9355,6800.0
2005-08-04 09:45:00,36.37,36.37,36.34,36.37,7500.0,29.9355,29.9355,29.9109,29.9355,7500.0
2005-08-04 09:50:00,36.36,36.55,36.36,36.53,8400.0,29.9273,30.0837,29.9273,30.0672,8400.0
2005-08-04 09:55:00,36.53,36.68,36.52,36.56,20600.0,30.0672,30.1907,30.059,30.0919,20600.0
2005-08-04 10:00:00,36.55,36.6,36.5,36.57,6400.0,30.0837,30.1249,30.0425,30.1002,6400.0
2005-08-04 10:05:00,36.57,36.57,36.49,36.49,16600.0,30.1002,30.1002,30.0343,30.0343,16600.0
2005-08-04 10:10:00,36.5,36.51,36.4,36.49,14000.0,30.0425,30.0508,29.9602,30.0343,14000.0
2005-08-04 10:15:00,36.5,36.5,36.46,36.5,8500.0,30.0425,30.0425,30.0096,30.0425,8500.0
2005-08-04 10:20:00,36.5,36.51,36.49,36.5,3500.0,30.0425,30.0508,30.0343,30.0425,3500.0
2005-08-04 10:25:00,36.5,36.51,36.49,36.5,7800.0,30.0425,30.0508,30.0343,30.0425,7800.0
2005-08-04 10:30:00,36.51,36.51,36.48,36.49,20100.0,30.0508,30.0508,30.0261,30.0343,20100.0
2005-08-04 10:35:00,36.49,36.5,36.48,36.5,5100.0,30.0343,30.0425,30.0261,30.0425,5100.0
2005-08-04 10:40:00,36.5,36.5,36.49,36.5,1400.0,30.0425,30.0425,30.0343,30.0425,1400.0
2005-08-04 10:45:00,36.49,36.5,36.49,36.49,7300.0,30.0343,30.0425,30.0343,30.0343,7300.0
2005-08-04 10:50:00,36.49,36.5,36.49,36.49,2700.0,30.0343,30.0425,30.0343,30.0343,2700.0
2005-08-04 10:55:00,36.49,36.5,36.48,36.5,3900.0,30.0343,30.0425,30.0261,30.0425,3900.0
2005-08-04 11:00:00,36.5,36.51,36.49,36.49,19200.0,30.0425,30.0508,30.0343,30.0343,19200.0
2005-08-04 11:05:00,36.49,36.51,36.49,36.51,4600.0,30.0343,30.0508,30.0343,30.0508,4600.0
2005-08-04 11:10:00,36.53,36.53,36.49,36.49,16700.0,30.0672,30.0672,30.0343,30.0343,16700.0
2005-08-04 11:15:00,36.49,36.51,36.49,36.5,4300.0,30.0343,30.0508,30.0343,30.0425,4300.0
2005-08-04 11:20:00,36.5,36.5,36.48,36.5,9800.0,30.0425,30.0425,30.0261,30.0425,9800.0
2005-08-04 11:25:00,36.51,36.51,36.5,36.51,3700.0,30.0508,30.0508,30.0425,30.0508,3700.0
2005-08-04 11:30:00,36.51,36.51,36.49,36.5,9200.0,30.0508,30.0508,30.0343,30.0425,9200.0
2005-08-04 11:35:00,36.5,36.5,36.49,36.49,9100.0,30.0425,30.0425,30.0343,30.0343,9100.0
2005-08-04 11:40:00,36.48,36.5,36.48,36.5,1800.0,30.0261,30.0425,30.0261,30.0425,1800.0
2005-08-04 11:45:00,36.49,36.49,36.47,36.47,3400.0,30.0343,30.0343,30.0179,30.0179,3400.0
2005-08-04 11:50:00,36.47,36.5,36.47,36.5,5700.0,30.0179,30.0425,30.0179,30.0425,5700.0
2005-08-04 11:55:00,36.5,36.5,36.48,36.49,2900.0,30.0425,30.0425,30.0261,30.0343,2900.0
2005-08-04 12:00:00,36.49,36.5,36.48,36.49,2900.0,30.0343,30.0425,30.0261,30.0343,2900.0
2005-08-04 12:05:00,36.49,36.51,36.49,36.51,4600.0,30.0343,30.0508,30.0343,30.0508,4600.0
2005-08-04 12:10:00,36.5,36.51,36.5,36.51,5500.0,30.0425,30.0508,30.0425,30.0508,5500.0
2005-08-04 12:15:00,36.5,36.51,36.49,36.5,7500.0,30.0425,30.0508,30.0343,30.0425,7500.0
2005-08-04 12:20:00,36.5,36.51,36.49,36.5,7400.0,30.0425,30.0508,30.0343,30.0425,7400.0
2005-08-04 12:25:00,36.5,36.51,36.49,36.5,6300.0,30.0425,30.0508,30.0343,30.0425,6300.0
2005-08-04 12:30:00,36.5,36.5,36.49,36.5,6300.0,30.0425,30.0425,30.0343,30.0425,6300.0
2005-08-04 12:35:00,36.5,36.51,36.5,36.51,6000.0,30.0425,30.0508,30.0425,30.0508,6000.0
2005-08-04 12:40:00,36.5,36.51,36.5,36.5,11400.0,30.0425,30.0508,30.0425,30.0425,11400.0
2005-08-04 12:45:00,36.5,36.51,36.5,36.5,4200.0,30.0425,30.0508,30.0425,30.0425,4200.0
2005-08-04 12:50:00,36.5,36.51,36.49,36.5,23100.0,30.0425,30.0508,30.0343,30.0425,23100.0
2005-08-04 12:55:00,36.5,36.51,36.5,36.5,6600.0,30.0425,30.0508,30.0425,30.0425,6600.0
2005-08-04 13:00:00,36.5,36.5,36.5,36.5,5400.0,30.0425,30.0425,30.0425,30.0425,5400.0
2005-08-04 13:05:00,36.51,36.51,36.5,36.5,3700.0,30.0508,30.0508,30.0425,30.0425,3700.0
2005-08-04 13:10:00,36.5,36.5,36.5,36.5,3200.0,30.0425,30.0425,30.0425,30.0425,3200.0
2005-08-04 13:15:00,36.5,36.51,36.5,36.5,3900.0,30.0425,30.0508,30.0425,30.0425,3900.0
2005-08-04 13:20:00,36.5,36.51,36.49,36.5,5900.0,30.0425,30.0508,30.0343,30.0425,5900.0
2005-08-04 13:25:00,36.5,36.51,36.5,36.5,2200.0,30.0425,30.0508,30.0425,30.0425,2200.0
2005-08-04 13:30:00,36.5,36.51,36.5,36.5,10100.0,30.0425,30.0508,30.0425,30.0425,10100.0
2005-08-04 13:35:00,36.5,36.51,36.49,36.49,16100.0,30.0425,30.0508,30.0343,30.0343,16100.0
2005-08-04 13:40:00,36.49,36.5,36.49,36.49,4200.0,30.0343,30.0425,30.0343,30.0343,4200.0
2005-08-04 13:45:00,36.5,36.5,36.49,36.49,1300.0,30.0425,30.0425,30.0343,30.0343,1300.0
2005-08-04 13:50:00,36.5,36.5,36.43,36.43,29300.0,30.0425,30.0425,29.9849,29.9849,29300.0
2005-08-04 13:55:00,36.44,36.45,36.43,36.45,2500.0,29.9932,30.0014,29.9849,30.0014,2500.0
2005-08-04 14:00:00,36.45,36.49,36.4,36.49,16800.0,30.0014,30.0343,29.9602,30.0343,16800.0
2005-08-04 14:05:00,36.48,36.48,36.37,36.37,14600.0,30.0261,30.0261,29.9355,29.9355,14600.0
2005-08-04 14:10:00,36.38,36.38,36.37,36.37,900.0,29.9438,29.9438,29.9355,29.9355,900.0
2005-08-04 14:15:00,36.37,36.38,36.36,36.38,1600.0,29.9355,29.9438,29.9273,29.9438,1600.0
2005-08-04 14:20:00,36.39,36.39,36.38,36.38,2200.0,29.952,29.952,29.9438,29.9438,2200.0
2005-08-04 14:25:00,36.39,36.4,36.38,36.39,2600.0,29.952,29.9602,29.9438,29.952,2600.0
2005-08-04 14:30:00,36.38,36.4,36.38,36.4,4200.0,29.9438,29.9602,29.9438,29.9602,4200.0
2005-08-04 14:35:00,36.39,36.39,36.38,36.38,6100.0,29.952,29.952,29.9438,29.9438,6100.0
2005-08-04 14:40:00,36.39,36.4,36.38,36.39,6700.0,29.952,29.9602,29.9438,29.952,6700.0
2005-08-04 14:45:00,36.39,36.39,36.38,36.39,3600.0,29.952,29.952,29.9438,29.952,3600.0
2005-08-04 14:50:00,36.38,36.4,36.38,36.39,5600.0,29.9438,29.9602,29.9438,29.952,5600.0
2005-08-04 14:55:00,36.4,36.4,36.4,36.4,2300.0,29.9602,29.9602,29.9602,29.9602,2300.0
2005-08-04 15:00:00,36.39,36.4,36.39,36.4,4500.0,29.952,29.9602,29.952,29.9602,4500.0
2005-08-04 15:05:00,36.4,36.4,36.39,36.39,13100.0,29.9602,29.9602,29.952,29.952,13100.0
2005-08-04 15:10:00,36.39,36.4,36.38,36.38,9300.0,29.952,29.9602,29.9438,29.9438,9300.0
2005-08-04 15:15:00,36.38,36.39,36.37,36.39,5400.0,29.9438,29.952,29.9355,29.952,5400.0
2005-08-04 15:20:00,36.39,36.39,36.38,36.39,2800.0,29.952,29.952,29.9438,29.952,2800.0
2005-08-04 15:25:00,36.39,36.4,36.38,36.4,4200.0,29.952,29.9602,29.9438,29.9602,4200.0
2005-08-04 15:30:00,36.4,36.4,36.38,36.39,11300.0,29.9602,29.9602,29.9438,29.952,11300.0
2005-08-04 15:35:00,36.39,36.4,36.38,36.39,6800.0,29.952,29.9602,29.9438,29.952,6800.0
2005-08-04 15:40:00,36.38,36.4,36.38,36.38,7500.0,29.9438,29.9602,29.9438,29.9438,7500.0
2005-08-04 15:45:00,36.38,36.4,36.37,36.39,8300.0,29.9438,29.9602,29.9355,29.952,8300.0
2005-08-04 15:50:00,36.38,36.4,36.36,36.36,18800.0,29.9438,29.9602,29.9273,29.9273,18800.0
2005-08-04 15:55:00,36.36,36.36,36.3,36.3,16000.0,29.9273,29.9273,29.8779,29.8779,16000.0
2005-08-05 09:30:00,36.34,36.34,36.19,36.2,6400.0,29.9109,29.9109,29.7874,29.7956,6400.0
2005-08-05 09:35:00,36.25,36.3,36.2,36.3,2900.0,29.8368,29.8779,29.7956,29.8779,2900.0
2005-08-05 09:40:00,36.49,36.49,36.31,36.49,2900.0,30.0343,30.0343,29.8862,30.0343,2900.0
2005-08-05 09:45:00,36.5,36.54,36.47,36.53,2900.0,30.0425,30.0755,30.0179,30.0672,2900.0
2005-08-05 09:50:00,36.55,36.55,36.47,36.47,5500.0,30.0837,30.0837,30.0179,30.0179,5500.0
2005-08-05 09:55:00,36.47,36.47,36.38,36.38,2400.0,30.0179,30.0179,29.9438,29.9438,2400.0
2005-08-05 10:00:00,36.38,36.42,36.38,36.42,3000.0,29.9438,29.9767,29.9438,29.9767,3000.0
2005-08-05 10:05:00,36.42,36.44,36.41,36.41,1700.0,29.9767,29.9932,29.9685,29.9685,1700.0
2005-08-05 10:10:00,36.41,36.42,36.4,36.4,800.0,29.9685,29.9767,29.9602,29.9602,800.0
2005-08-05 10:15:00,36.4,36.4,36.38,36.38,4500.0,29.9602,29.9602,29.9438,29.9438,4500.0
2005-08-05 10:20:00,36.38,36.4,36.28,36.32,5400.0,29.9438,29.9602,29.8615,29.8944,5400.0
2005-08-05 10:25:00,36.25,36.25,36.05,36.16,58400.0,29.8368,29.8368,29.6722,29.7627,58400.0
2005-08-05 10:30:00,36.09,36.15,36.07,36.15,3900.0,29.7051,29.7545,29.6886,29.7545,3900.0
2005-08-05 10:35:00,36.12,36.13,36.02,36.02,8100.0,29.7298,29.738,29.6475,29.6475,8100.0
2005-08-05 10:40:00,36.09,36.09,35.87,35.97,15700.0,29.7051,29.7051,29.524,29.6063,15700.0
2005-08-05 10:45:00,35.97,36.04,35.97,36.04,3700.0,29.6063,29.6639,29.6063,29.6639,3700.0
2005-08-05 10:50:00,36.05,36.1,36.05,36.09,1700.0,29.6722,29.7133,29.6722,29.7051,1700.0
2005-08-05 10:55:00,36.11,36.12,36.08,36.1,2200.0,29.7215,29.7298,29.6969,29.7133,2200.0
2005-08-05 11:00:00,36.09,36.09,35.97,36.0,14500.0,29.7051,29.7051,29.6063,29.631,14500.0
2005-08-05 11:05:00,35.98,36.06,35.96,35.99,21400.0,29.6145,29.6804,29.5981,29.6228,21400.0
2005-08-05 11:10:00,35.97,35.99,35.94,35.94,19500.0,29.6063,29.6228,29.5816,29.5816,19500.0
2005-08-05 11:15:00,35.92,35.97,35.86,35.96,12900.0,29.5652,29.6063,29.5158,29.5981,12900.0
2005-08-05 11:20:00,35.95,35.99,35.93,35.98,5900.0,29.5899,29.6228,29.5734,29.6145,5900.0
2005-08-05 11:25:00,35.94,35.98,35.9,35.91,2600.0,29.5816,29.6145,29.5487,29.5569,2600.0
2005-08-05 11:30:00,35.93,35.96,35.93,35.94,1500.0,29.5734,29.5981,29.5734,29.5816,1500.0
2005-08-05 11:35:00,35.94,35.98,35.94,35.96,4600.0,29.5816,29.6145,29.5816,29.5981,4600.0
2005-08-05 11:40:00,35.96,36.01,35.96,36.01,6300.0,29.5981,29.6392,29.5981,29.6392,6300.0
2005-08-05 11:45:00,35.98,36.03,35.95,36.02,7300.0,29.6145,29.6557,29.5899,29.6475,7300.0
2005-08-05 11:50:00,36.03,36.05,36.0,36.02,5500.0,29.6557,29.6722,29.631,29.6475,5500.0
2005-08-05 11:55:00,36.02,36.05,36.02,36.03,1300.0,29.6475,29.6722,29.6475,29.6557,1300.0
2005-08-05 12:00:00,36.02,36.05,36.02,36.04,3800.0,29.6475,29.6722,29.6475,29.6639,3800.0
2005-08-05 12:05:00,36.04,36.05,36.0,36.02,7100.0,29.6639,29.6722,29.631,29.6475,7100.0
2005-08-05 12:10:00,36.04,36.04,36.02,36.02,4600.0,29.6639,29.6639,29.6475,29.6475,4600.0
2005-08-05 12:15:00,36.03,36.04,35.99,36.01,11000.0,29.6557,29.6639,29.6228,29.6392,11000.0
2005-08-05 12:20:00,36.01,36.02,35.95,35.96,10900.0,29.6392,29.6475,29.5899,29.5981,10900.0
2005-08-05 12:25:00,35.96,35.96,35.84,35.95,21200.0,29.5981,29.5981,29.4993,29.5899,21200.0
2005-08-05 12:30:00,35.94,35.98,35.91,35.96,8700.0,29.5816,29.6145,29.5569,29.5981,8700.0
2005-08-05 12:35:00,35.98,36.04,35.98,36.01,15500.0,29.6145,29.6639,29.6145,29.6392,15500.0
2005-08-05 12:40:00,36.03,36.03,35.96,35.99,1200.0,29.6557,29.6557,29.5981,29.6228,1200.0
2005-08-05 12:45:00,35.98,36.01,35.97,35.98,3200.0,29.6145,29.6392,29.6063,29.6145,3200.0
2005-08-05 12:50:00,36.01,36.01,35.97,35.97,1100.0,29.6392,29.6392,29.6063,29.6063,1100.0
2005-08-05 12:55:00,35.97,35.99,35.95,35.95,1300.0,29.6063,29.6228,29.5899,29.5899,1300.0
2005-08-05 13:00:00,35.98,35.99,35.95,35.99,2700.0,29.6145,29.6228,29.5899,29.6228,2700.0
2005-08-05 13:05:00,35.98,35.98,35.96,35.96,1600.0,29.6145,29.6145,29.5981,29.5981,1600.0
2005-08-05 13:10:00,35.97,36.01,35.97,36.01,2500.0,29.6063,29.6392,29.6063,29.6392,2500.0
2005-08-05 13:15:00,35.99,36.01,35.98,36.01,1200.0,29.6228,29.6392,29.6145,29.6392,1200.0
2005-08-05 13:20:00,36.01,36.01,35.97,35.97,1500.0,29.6392,29.6392,29.6063,29.6063,1500.0
2005-08-05 13:25:00,35.96,35.97,35.95,35.97,1100.0,29.5981,29.6063,29.5899,29.6063,1100.0
2005-08-05 13:30:00,35.97,35.97,35.96,35.96,800.0,29.6063,29.6063,29.5981,29.5981,800.0
2005-08-05 13:35:00,35.96,35.97,35.95,35.97,1200.0,29.5981,29.6063,29.5899,29.6063,1200.0
2005-08-05 13:40:00,35.97,35.97,35.96,35.96,600.0,29.6063,29.6063,29.5981,29.5981,600.0
2005-08-05 13:45:00,35.96,35.97,35.94,35.94,3400.0,29.5981,29.6063,29.5816,29.5816,3400.0
2005-08-05 13:50:00,35.92,35.95,35.91,35.91,4200.0,29.5652,29.5899,29.5569,29.5569,4200.0
2005-08-05 13:55:00,35.91,35.95,35.91,35.91,8000.0,29.5569,29.5899,29.5569,29.5569,8000.0
2005-08-05 14:00:00,35.94,35.94,35.9,35.91,3300.0,29.5816,29.5816,29.5487,29.5569,3300.0
2005-08-05 14:05:00,35.91,35.91,35.9,35.9,2200.0,29.5569,29.5569,29.5487,29.5487,2200.0
2005-08-05 14:10:00,35.9,35.9,35.86,35.87,2400.0,29.5487,29.5487,29.5158,29.524,2400.0
2005-08-05 14:15:00,35.87,35.88,35.87,35.87,1800.0,29.524,29.5322,29.524,29.524,1800.0
2005-08-05 14:20:00,35.87,35.87,35.83,35.86,14400.0,29.524,29.524,29.4911,29.5158,14400.0
2005-08-05 14:25:00,35.85,35.85,35.82,35.83,18900.0,29.5075,29.5075,29.4828,29.4911,18900.0
2005-08-05 14:30:00,35.83,35.85,35.81,35.85,18800.0,29.4911,29.5075,29.4746,29.5075,18800.0
2005-08-05 14:35:00,35.86,35.9,35.86,35.86,15500.0,29.5158,29.5487,29.5158,29.5158,15500.0
2005-08-05 14:40:00,35.86,35.87,35.82,35.82,11200.0,29.5158,29.524,29.4828,29.4828,11200.0
2005-08-05 14:45:00,35.82,35.82,35.77,35.78,11100.0,29.4828,29.4828,29.4417,29.4499,11100.0
2005-08-05 14:50:00,35.78,35.81,35.77,35.79,9500.0,29.4499,29.4746,29.4417,29.4582,9500.0
2005-08-05 14:55:00,35.79,35.83,35.79,35.83,14700.0,29.4582,29.4911,29.4582,29.4911,14700.0
2005-08-05 15:00:00,35.79,35.81,35.79,35.79,6400.0,29.4582,29.4746,29.4582,29.4582,6400.0
2005-08-05 15:05:00,35.81,35.82,35.79,35.8,7200.0,29.4746,29.4828,29.4582,29.4664,7200.0
2005-08-05 15:10:00,35.79,35.81,35.77,35.77,5100.0,29.4582,29.4746,29.4417,29.4417,5100.0
2005-08-05 15:15:00,35.78,35.86,35.77,35.82,8200.0,29.4499,29.5158,29.4417,29.4828,8200.0
2005-08-05 15:20:00,35.8,35.83,35.78,35.82,17200.0,29.4664,29.4911,29.4499,29.4828,17200.0
2005-08-05 15:25:00,35.83,35.87,35.81,35.86,20000.0,29.4911,29.524,29.4746,29.5158,20000.0
2005-08-05 15:30:00,35.85,35.88,35.78,35.81,26300.0,29.5075,29.5322,29.4499,29.4746,26300.0
2005-08-05 15:35:00,35.81,35.84,35.78,35.79,17600.0,29.4746,29.4993,29.4499,29.4582,17600.0
2005-08-05 15:40:00,35.81,35.86,35.79,35.82,20900.0,29.4746,29.5158,29.4582,29.4828,20900.0
2005-08-05 15:45:00,35.82,35.82,35.76,35.78,13600.0,29.4828,29.4828,29.4335,29.4499,13600.0
2005-08-05 15:50:00,35.77,35.78,35.76,35.77,9800.0,29.4417,29.4499,29.4335,29.4417,9800.0
2005-08-05 15:55:00,35.8,35.81,35.75,35.75,22000.0,29.4664,29.4746,29.4252,29.4252,22000.0
2005-08-08 09:30:00,35.71,35.91,35.71,35.91,13700.0,29.3923,29.5569,29.3923,29.5569,13700.0
2005-08-08 09:35:00,35.87,35.87,35.76,35.8,1900.0,29.524,29.524,29.4335,29.4664,1900.0
2005-08-08 09:40:00,35.83,36.0,35.76,36.0,4900.0,29.4911,29.631,29.4335,29.631,4900.0
2005-08-08 09:45:00,36.0,36.03,35.9,35.92,3100.0,29.631,29.6557,29.5487,29.5652,3100.0
2005-08-08 09:50:00,35.88,35.95,35.88,35.95,3300.0,29.5322,29.5899,29.5322,29.5899,3300.0
2005-08-08 09:55:00,35.95,35.95,35.93,35.93,800.0,29.5899,29.5899,29.5734,29.5734,800.0
2005-08-08 10:00:00,35.96,35.96,35.84,35.87,8000.0,29.5981,29.5981,29.4993,29.524,8000.0
2005-08-08 10:05:00,35.89,35.89,35.77,35.77,4600.0,29.5405,29.5405,29.4417,29.4417,4600.0
2005-08-08 10:10:00,35.77,35.77,35.6,35.63,21700.0,29.4417,29.4417,29.3018,29.3265,21700.0
2005-08-08 10:15:00,35.63,35.65,35.51,35.59,11200.0,29.3265,29.3429,29.2277,29.2935,11200.0
2005-08-08 10:20:00,35.59,35.82,35.59,35.78,7500.0,29.2935,29.4828,29.2935,29.4499,7500.0
2005-08-08 10:25:00,35.81,35.84,35.77,35.8,2500.0,29.4746,29.4993,29.4417,29.4664,2500.0
2005-08-08 10:30:00,35.76,35.77,35.75,35.76,1800.0,29.4335,29.4417,29.4252,29.4335,1800.0
2005-08-08 10:35:00,35.75,35.75,35.63,35.65,9900.0,29.4252,29.4252,29.3265,29.3429,9900.0
2005-08-08 10:40:00,35.65,35.65,35.6,35.63,5600.0,29.3429,29.3429,29.3018,29.3265,5600.0
2005-08-08 10:45:00,35.63,35.63,35.6,35.61,1200.0,29.3265,29.3265,29.3018,29.31,1200.0
2005-08-08 10:50:00,35.61,35.63,35.6,35.62,5900.0,29.31,29.3265,29.3018,29.3182,5900.0
2005-08-08 10:55:00,35.6,35.6,35.45,35.53,30000.0,29.3018,29.3018,29.1783,29.2442,30000.0
2005-08-08 11:00:00,35.52,35.66,35.52,35.66,11900.0,29.2359,29.3512,29.2359,29.3512,11900.0
2005-08-08 11:05:00,35.66,35.69,35.6,35.67,20400.0,29.3512,29.3758,29.3018,29.3594,20400.0
2005-08-08 11:10:00,35.62,35.62,35.58,35.6,4200.0,29.3182,29.3182,29.2853,29.3018,4200.0
2005-08-08 11:15:00,35.6,35.62,35.6,35.62,1400.0,29.3018,29.3182,29.3018,29.3182,1400.0
2005-08-08 11:20:00,35.61,35.61,35.51,35.51,12300.0,29.31,29.31,29.2277,29.2277,12300.0
2005-08-08 11:25:00,35.5,35.51,35.36,35.39,49500.0,29.2195,29.2277,29.1042,29.1289,49500.0
2005-08-08 11:30:00,35.39,35.48,35.39,35.43,25400.0,29.1289,29.203,29.1289,29.1618,25400.0
2005-08-08 11:35:00,35.43,35.47,35.41,35.47,6500.0,29.1618,29.1948,29.1454,29.1948,6500.0
2005-08-08 11:40:00,35.47,35.5,35.45,35.49,11800.0,29.1948,29.2195,29.1783,29.2112,11800.0
2005-08-08 11:45:00,35.47,35.48,35.47,35.48,2500.0,29.1948,29.203,29.1948,29.203,2500.0
2005-08-08 11:50:00,35.47,35.48,35.47,35.48,1400.0,29.1948,29.203,29.1948,29.203,1400.0
2005-08-08 11:55:00,35.47,35.51,35.46,35.49,3800.0,29.1948,29.2277,29.1865,29.2112,3800.0
2005-08-08 12:00:00,35.49,35.49,35.48,35.49,5200.0,29.2112,29.2112,29.203,29.2112,5200.0
2005-08-08 12:05:00,35.48,35.49,35.48,35.48,1300.0,29.203,29.2112,29.203,29.203,1300.0
2005-08-08 12:10:00,35.48,35.49,35.48,35.49,2400.0,29.203,29.2112,29.203,29.2112,2400.0
2005-08-08 12:15:00,35.49,35.49,35.47,35.47,9400.0,29.2112,29.2112,29.1948,29.1948,9400.0
2005-08-08 12:20:00,35.47,35.47,35.22,35.28,64600.0,29.1948,29.1948,28.989,29.0384,64600.0
2005-08-08 12:25:00,35.31,35.36,35.29,35.34,11600.0,29.0631,29.1042,29.0466,29.0878,11600.0
2005-08-08 12:30:00,35.34,35.36,35.34,35.36,2600.0,29.0878,29.1042,29.0878,29.1042,2600.0
2005-08-08 12:35:00,35.37,35.39,35.37,35.38,2200.0,29.1125,29.1289,29.1125,29.1207,2200.0
2005-08-08 12:40:00,35.38,35.39,35.37,35.39,2300.0,29.1207,29.1289,29.1125,29.1289,2300.0
2005-08-08 12:45:00,35.39,35.4,35.39,35.4,800.0,29.1289,29.1372,29.1289,29.1372,800.0
2005-08-08 12:50:00,35.4,35.41,35.4,35.41,4600.0,29.1372,29.1454,29.1372,29.1454,4600.0
2005-08-08 12:55:00,35.41,35.43,35.41,35.43,5100.0,29.1454,29.1618,29.1454,29.1618,5100.0
2005-08-08 13:00:00,35.45,35.46,35.4,35.45,6600.0,29.1783,29.1865,29.1372,29.1783,6600.0
2005-08-08 13:05:00,35.45,35.45,35.43,35.44,2300.0,29.1783,29.1783,29.1618,29.1701,2300.0
2005-08-08 13:10:00,35.43,35.44,35.25,35.27,21500.0,29.1618,29.1701,29.0137,29.0302,21500.0
2005-08-08 13:15:00,35.27,35.27,35.0,35.15,47900.0,29.0302,29.0302,28.8079,28.9314,47900.0
2005-08-08 13:20:00,35.16,35.22,35.15,35.22,4800.0,28.9396,28.989,28.9314,28.989,4800.0
2005-08-08 13:25:00,35.22,35.27,35.22,35.27,2000.0,28.989,29.0302,28.989,29.0302,2000.0
2005-08-08 13:30:00,35.29,35.3,35.22,35.22,9500.0,29.0466,29.0548,28.989,28.989,9500.0
2005-08-08 13:35:00,35.19,35.37,35.06,35.33,49600.0,28.9643,29.1125,28.8573,29.0795,49600.0
2005-08-08 13:40:00,35.37,35.41,35.33,35.39,1900.0,29.1125,29.1454,29.0795,29.1289,1900.0
2005-08-08 13:45:00,35.37,35.41,35.37,35.39,2900.0,29.1125,29.1454,29.1125,29.1289,2900.0
2005-08-08 13:50:00,35.38,35.41,35.34,35.35,2900.0,29.1207,29.1454,29.0878,29.096,2900.0
2005-08-08 13:55:00,35.35,35.38,35.33,35.37,4600.0,29.096,29.1207,29.0795,29.1125,4600.0
2005-08-08 14:00:00,35.38,35.47,35.37,35.45,8000.0,29.1207,29.1948,29.1125,29.1783,8000.0
2005-08-08 14:05:00,35.44,35.45,35.43,35.44,6700.0,29.1701,29.1783,29.1618,29.1701,6700.0
2005-08-08 14:10:00,35.43,35.44,35.41,35.42,9700.0,29.1618,29.1701,29.1454,29.1536,9700.0
2005-08-08 14:15:00,35.42,35.45,35.4,35.43,6400.0,29.1536,29.1783,29.1372,29.1618,6400.0
2005-08-08 14:20:00,35.43,35.47,35.43,35.46,6700.0,29.1618,29.1948,29.1618,29.1865,6700.0
2005-08-08 14:25:00,35.47,35.48,35.44,35.45,5500.0,29.1948,29.203,29.1701,29.1783,5500.0
2005-08-08 14:30:00,35.45,35.51,35.44,35.51,9700.0,29.1783,29.2277,29.1701,29.2277,9700.0
2005-08-08 14:35:00,35.51,35.55,35.51,35.55,10600.0,29.2277,29.2606,29.2277,29.2606,10600.0
2005-08-08 14:40:00,35.55,35.56,35.5,35.51,10900.0,29.2606,29.2688,29.2195,29.2277,10900.0
2005-08-08 14:45:00,35.52,35.53,35.5,35.51,6300.0,29.2359,29.2442,29.2195,29.2277,6300.0
2005-08-08 14:50:00,35.51,35.52,35.51,35.52,6600.0,29.2277,29.2359,29.2277,29.2359,6600.0
2005-08-08 14:55:00,35.52,35.54,35.52,35.54,7300.0,29.2359,29.2524,29.2359,29.2524,7300.0
2005-08-08 15:00:00,35.54,35.54,35.5,35.53,13500.0,29.2524,29.2524,29.2195,29.2442,13500.0
2005-08-08 15:05:00,35.53,35.53,35.5,35.52,8300.0,29.2442,29.2442,29.2195,29.2359,8300.0
2005-08-08 15:10:00,35.51,35.52,35.48,35.48,9200.0,29.2277,29.2359,29.203,29.203,9200.0
2005-08-08 15:15:00,35.48,35.51,35.48,35.49,9600.0,29.203,29.2277,29.203,29.2112,9600.0
2005-08-08 15:20:00,35.5,35.51,35.49,35.49,10000.0,29.2195,29.2277,29.2112,29.2112,10000.0
2005-08-08 15:25:00,35.49,35.52,35.48,35.52,24800.0,29.2112,29.2359,29.203,29.2359,24800.0
2005-08-08 15:30:00,35.52,35.53,35.49,35.52,6900.0,29.2359,29.2442,29.2112,29.2359,6900.0
2005-08-08 15:35:00,35.51,35.51,35.47,35.5,15200.0,29.2277,29.2277,29.1948,29.2195,15200.0
2005-08-08 15:40:00,35.5,35.5,35.39,35.42,8400.0,29.2195,29.2195,29.1289,29.1536,8400.0
2005-08-08 15:45:00,35.43,35.46,35.42,35.45,19800.0,29.1618,29.1865,29.1536,29.1783,19800.0
2005-08-08 15:50:00,35.45,35.46,35.41,35.41,23300.0,29.1783,29.1865,29.1454,29.1454,23300.0
2005-08-08 15:55:00,35.41,35.45,35.37,35.42,41900.0,29.1454,29.1783,29.1125,29.1536,41900.0
2005-08-09 09:30:00,35.57,35.79,35.57,35.79,11200.0,29.2771,29.4582,29.2771,29.4582,11200.0
2005-08-09 09:35:00,35.7,35.7,35.57,35.6,5400.0,29.3841,29.3841,29.2771,29.3018,5400.0
2005-08-09 09:40:00,35.6,35.66,35.46,35.5,6700.0,29.3018,29.3512,29.1865,29.2195,6700.0
2005-08-09 09:45:00,35.47,35.47,35.39,35.42,7800.0,29.1948,29.1948,29.1289,29.1536,7800.0
2005-08-09 09:50:00,35.42,35.44,35.37,35.44,11300.0,29.1536,29.1701,29.1125,29.1701,11300.0
2005-08-09 09:55:00,35.44,35.55,35.44,35.47,31600.0,29.1701,29.2606,29.1701,29.1948,31600.0
2005-08-09 10:00:00,35.43,35.43,35.33,35.42,26100.0,29.1618,29.1618,29.0795,29.1536,26100.0
2005-08-09 10:05:00,35.42,35.43,35.25,35.25,15800.0,29.1536,29.1618,29.0137,29.0137,15800.0
2005-08-09 10:10:00,35.26,35.26,35.25,35.26,2700.0,29.0219,29.0219,29.0137,29.0219,2700.0
2005-08-09 10:15:00,35.24,35.26,35.17,35.25,22700.0,29.0055,29.0219,28.9478,29.0137,22700.0
2005-08-09 10:20:00,35.2,35.23,35.17,35.19,4700.0,28.9725,28.9972,28.9478,28.9643,4700.0
2005-08-09 10:25:00,35.23,35.24,35.17,35.23,7600.0,28.9972,29.0055,28.9478,28.9972,7600.0
2005-08-09 10:30:00,35.22,35.25,35.2,35.21,7900.0,28.989,29.0137,28.9725,28.9808,7900.0
2005-08-09 10:35:00,35.23,35.23,35.18,35.21,10100.0,28.9972,28.9972,28.9561,28.9808,10100.0
2005-08-09 10:40:00,35.19,35.19,35.16,35.17,15500.0,28.9643,28.9643,28.9396,28.9478,15500.0
2005-08-09 10:45:00,35.14,35.19,35.14,35.18,10600.0,28.9232,28.9643,28.9232,28.9561,10600.0
2005-08-09 10:50:00,35.18,35.18,35.1,35.17,19900.0,28.9561,28.9561,28.8902,28.9478,19900.0
2005-08-09 10:55:00,35.18,35.21,35.18,35.21,1200.0,28.9561,28.9808,28.9561,28.9808,1200.0
2005-08-09 11:00:00,35.21,35.23,35.19,35.23,1600.0,28.9808,28.9972,28.9643,28.9972,1600.0
2005-08-09 11:05:00,35.24,35.25,35.24,35.25,5200.0,29.0055,29.0137,29.0055,29.0137,5200.0
2005-08-09 11:10:00,35.25,35.25,35.24,35.25,3300.0,29.0137,29.0137,29.0055,29.0137,3300.0
2005-08-09 11:15:00,35.24,35.26,35.24,35.26,1500.0,29.0055,29.0219,29.0055,29.0219,1500.0
2005-08-09 11:20:00,35.27,35.27,35.26,35.27,1900.0,29.0302,29.0302,29.0219,29.0302,1900.0
2005-08-09 11:25:00,35.27,35.29,35.25,35.28,7500.0,29.0302,29.0466,29.0137,29.0384,7500.0
2005-08-09 11:30:00,35.28,35.32,35.28,35.32,2200.0,29.0384,29.0713,29.0384,29.0713,2200.0
2005-08-09 11:35:00,35.32,35.32,35.3,35.3,2400.0,29.0713,29.0713,29.0548,29.0548,2400.0
2005-08-09 11:40:00,35.31,35.31,35.28,35.28,2500.0,29.0631,29.0631,29.0384,29.0384,2500.0
2005-08-09 11:45:00,35.28,35.28,35.27,35.28,1400.0,29.0384,29.0384,29.0302,29.0384,1400.0
2005-08-09 11:50:00,35.28,35.28,35.28,35.28,1300.0,29.0384,29.0384,29.0384,29.0384,1300.0
2005-08-09 11:55:00,35.25,35.26,35.25,35.26,2200.0,29.0137,29.0219,29.0137,29.0219,2200.0
2005-08-09 12:00:00,35.26,35.26,35.26,35.26,3800.0,29.0219,29.0219,29.0219,29.0219,3800.0
2005-08-09 12:05:00,35.25,35.26,35.25,35.26,1400.0,29.0137,29.0219,29.0137,29.0219,1400.0
2005-08-09 12:10:00,35.26,35.26,35.22,35.24,2600.0,29.0219,29.0219,28.989,29.0055,2600.0
2005-08-09 12:15:00,35.23,35.24,35.23,35.24,3300.0,28.9972,29.0055,28.9972,29.0055,3300.0
2005-08-09 12:20:00,35.24,35.24,35.22,35.24,2500.0,29.0055,29.0055,28.989,29.0055,2500.0
2005-08-09 12:25:00,35.25,35.25,35.19,35.2,15000.0,29.0137,29.0137,28.9643,28.9725,15000.0
2005-08-09 12:30:00,35.21,35.23,35.2,35.22,3300.0,28.9808,28.9972,28.9725,28.989,3300.0
2005-08-09 12:35:00,35.22,35.24,35.22,35.24,4300.0,28.989,29.0055,28.989,29.0055,4300.0
2005-08-09 12:40:00,35.24,35.25,35.24,35.24,2300.0,29.0055,29.0137,29.0055,29.0055,2300.0
2005-08-09 12:45:00,35.23,35.23,35.19,35.19,3100.0,28.9972,28.9972,28.9643,28.9643,3100.0
2005-08-09 12:50:00,35.2,35.23,35.2,35.23,2600.0,28.9725,28.9972,28.9725,28.9972,2600.0
2005-08-09 12:55:00,35.23,35.26,35.22,35.23,22800.0,28.9972,29.0219,28.989,28.9972,22800.0
2005-08-09 13:00:00,35.22,35.24,35.19,35.22,18500.0,28.989,29.0055,28.9643,28.989,18500.0
2005-08-09 13:05:00,35.24,35.24,35.2,35.22,3600.0,29.0055,29.0055,28.9725,28.989,3600.0
2005-08-09 13:10:00,35.22,35.23,35.21,35.23,1000.0,28.989,28.9972,28.9808,28.9972,1000.0
2005-08-09 13:15:00,35.23,35.23,35.22,35.22,1500.0,28.9972,28.9972,28.989,28.989,1500.0
2005-08-09 13:20:00,35.23,35.24,35.23,35.23,1000.0,28.9972,29.0055,28.9972,28.9972,1000.0
2005-08-09 13:25:00,35.23,35.23,35.21,35.23,1400.0,28.9972,28.9972,28.9808,28.9972,1400.0
2005-08-09 13:30:00,35.23,35.23,35.23,35.23,2700.0,28.9972,28.9972,28.9972,28.9972,2700.0
2005-08-09 13:35:00,35.24,35.26,35.24,35.26,14900.0,29.0055,29.0219,29.0055,29.0219,14900.0
2005-08-09 13:40:00,35.26,35.44,35.26,35.44,42700.0,29.0219,29.1701,29.0219,29.1701,42700.0
2005-08-09 13:45:00,35.45,35.57,35.45,35.57,45400.0,29.1783,29.2771,29.1783,29.2771,45400.0
2005-08-09 13:50:00,35.57,35.6,35.56,35.59,44500.0,29.2771,29.3018,29.2688,29.2935,44500.0
2005-08-09 13:55:00,35.59,35.82,35.59,35.79,39800.0,29.2935,29.4828,29.2935,29.4582,39800.0
2005-08-09 14:00:00,35.73,35.95,35.64,35.95,53700.0,29.4088,29.5899,29.3347,29.5899,53700.0
2005-08-09 14:05:00,35.92,35.94,35.75,35.76,42400.0,29.5652,29.5816,29.4252,29.4335,42400.0
2005-08-09 14:10:00,35.76,35.83,35.75,35.8,1300.0,29.4335,29.4911,29.4252,29.4664,1300.0
2005-08-09 14:15:00,35.77,35.83,35.75,35.81,3600.0,29.4417,29.4911,29.4252,29.4746,3600.0
2005-08-09 14:20:00,35.82,35.82,35.76,35.77,1900.0,29.4828,29.4828,29.4335,29.4417,1900.0
2005-08-09 14:25:00,35.77,35.85,35.77,35.84,5900.0,29.4417,29.5075,29.4417,29.4993,5900.0
2005-08-09 14:30:00,35.85,35.85,35.8,35.8,5500.0,29.5075,29.5075,29.4664,29.4664,5500.0
2005-08-09 14:35:00,35.8,35.81,35.76,35.77,5800.0,29.4664,29.4746,29.4335,29.4417,5800.0
2005-08-09 14:40:00,35.76,35.77,35.73,35.73,4400.0,29.4335,29.4417,29.4088,29.4088,4400.0
2005-08-09 14:45:00,35.73,35.73,35.68,35.69,6900.0,29.4088,29.4088,29.3676,29.3758,6900.0
2005-08-09 14:50:00,35.68,35.7,35.67,35.7,2600.0,29.3676,29.3841,29.3594,29.3841,2600.0
2005-08-09 14:55:00,35.68,35.68,35.63,35.63,4300.0,29.3676,29.3676,29.3265,29.3265,4300.0
2005-08-09 15:00:00,35.64,35.64,35.6,35.6,3700.0,29.3347,29.3347,29.3018,29.3018,3700.0
2005-08-09 15:05:00,35.6,35.61,35.57,35.58,6400.0,29.3018,29.31,29.2771,29.2853,6400.0
2005-08-09 15:10:00,35.57,35.59,35.52,35.52,2800.0,29.2771,29.2935,29.2359,29.2359,2800.0
2005-08-09 15:15:00,35.52,35.53,35.4,35.49,14200.0,29.2359,29.2442,29.1372,29.2112,14200.0
2005-08-09 15:20:00,35.5,35.52,35.42,35.45,7900.0,29.2195,29.2359,29.1536,29.1783,7900.0
2005-08-09 15:25:00,35.45,35.45,35.43,35.43,12500.0,29.1783,29.1783,29.1618,29.1618,12500.0
2005-08-09 15:30:00,35.43,35.44,35.39,35.44,22900.0,29.1618,29.1701,29.1289,29.1701,22900.0
2005-08-09 15:35:00,35.45,35.51,35.44,35.5,7000.0,29.1783,29.2277,29.1701,29.2195,7000.0
2005-08-09 15:40:00,35.5,35.58,35.5,35.58,11100.0,29.2195,29.2853,29.2195,29.2853,11100.0
2005-08-09 15:45:00,35.57,35.6,35.56,35.59,10100.0,29.2771,29.3018,29.2688,29.2935,10100.0
2005-08-09 15:50:00,35.59,35.6,35.55,35.58,15100.0,29.2935,29.3018,29.2606,29.2853,15100.0
2005-08-09 15:55:00,35.57,35.62,35.3,35.57,33600.0,29.2771,29.3182,29.0548,29.2771,33600.0
2005-08-10 09:30:00,35.65,35.94,35.65,35.87,11700.0,29.3429,29.5816,29.3429,29.524,11700.0
2005-08-10 09:35:00,35.88,35.95,35.81,35.88,2300.0,29.5322,29.5899,29.4746,29.5322,2300.0
2005-08-10 09:40:00,35.94,35.94,35.75,35.8,3100.0,29.5816,29.5816,29.4252,29.4664,3100.0
2005-08-10 09:45:00,35.8,35.85,35.8,35.85,6800.0,29.4664,29.5075,29.4664,29.5075,6800.0
2005-08-10 09:50:00,35.83,35.85,35.81,35.82,5000.0,29.4911,29.5075,29.4746,29.4828,5000.0
2005-08-10 09:55:00,35.82,35.93,35.82,35.88,9700.0,29.4828,29.5734,29.4828,29.5322,9700.0
2005-08-10 10:00:00,35.89,35.91,35.82,35.82,5500.0,29.5405,29.5569,29.4828,29.4828,5500.0
2005-08-10 10:05:00,35.85,35.85,35.81,35.82,7800.0,29.5075,29.5075,29.4746,29.4828,7800.0
2005-08-10 10:10:00,35.81,35.85,35.8,35.84,3400.0,29.4746,29.5075,29.4664,29.4993,3400.0
2005-08-10 10:15:00,35.85,35.93,35.85,35.88,9900.0,29.5075,29.5734,29.5075,29.5322,9900.0
2005-08-10 10:20:00,35.89,35.92,35.89,35.9,2100.0,29.5405,29.5652,29.5405,29.5487,2100.0
2005-08-10 10:25:00,35.9,35.9,35.8,35.81,8500.0,29.5487,29.5487,29.4664,29.4746,8500.0
2005-08-10 10:30:00,35.83,35.94,35.83,35.91,2800.0,29.4911,29.5816,29.4911,29.5569,2800.0
2005-08-10 10:35:00,35.91,35.92,35.89,35.91,6700.0,29.5569,29.5652,29.5405,29.5569,6700.0
2005-08-10 10:40:00,35.91,35.92,35.9,35.9,2300.0,29.5569,29.5652,29.5487,29.5487,2300.0
2005-08-10 10:45:00,35.89,35.89,35.87,35.89,6700.0,29.5405,29.5405,29.524,29.5405,6700.0
2005-08-10 10:50:00,35.89,35.89,35.78,35.78,24300.0,29.5405,29.5405,29.4499,29.4499,24300.0
2005-08-10 10:55:00,35.79,35.79,35.72,35.72,5400.0,29.4582,29.4582,29.4005,29.4005,5400.0
2005-08-10 11:00:00,35.71,35.71,35.62,35.63,17500.0,29.3923,29.3923,29.3182,29.3265,17500.0
2005-08-10 11:05:00,35.62,35.62,35.55,35.58,13900.0,29.3182,29.3182,29.2606,29.2853,13900.0
2005-08-10 11:10:00,35.58,35.58,35.56,35.57,11600.0,29.2853,29.2853,29.2688,29.2771,11600.0
2005-08-10 11:15:00,35.58,35.61,35.58,35.61,14600.0,29.2853,29.31,29.2853,29.31,14600.0
2005-08-10 11:20:00,35.6,35.6,35.59,35.59,27400.0,29.3018,29.3018,29.2935,29.2935,27400.0
2005-08-10 11:25:00,35.6,35.6,35.5,35.51,42300.0,29.3018,29.3018,29.2195,29.2277,42300.0
2005-08-10 11:30:00,35.51,35.51,35.49,35.51,22400.0,29.2277,29.2277,29.2112,29.2277,22400.0
2005-08-10 11:35:00,35.51,35.51,35.26,35.28,27300.0,29.2277,29.2277,29.0219,29.0384,27300.0
2005-08-10 11:40:00,35.35,35.35,35.25,35.3,42300.0,29.096,29.096,29.0137,29.0548,42300.0
2005-08-10 11:45:00,35.3,35.34,35.27,35.33,10600.0,29.0548,29.0878,29.0302,29.0795,10600.0
2005-08-10 11:50:00,35.35,35.38,35.35,35.38,4100.0,29.096,29.1207,29.096,29.1207,4100.0
2005-08-10 11:55:00,35.37,35.38,35.35,35.35,8300.0,29.1125,29.1207,29.096,29.096,8300.0
2005-08-10 12:00:00,35.35,35.35,35.31,35.32,16000.0,29.096,29.096,29.0631,29.0713,16000.0
2005-08-10 12:05:00,35.32,35.32,35.25,35.29,12200.0,29.0713,29.0713,29.0137,29.0466,12200.0
2005-08-10 12:10:00,35.29,35.29,35.1,35.13,27400.0,29.0466,29.0466,28.8902,28.9149,27400.0
2005-08-10 12:15:00,35.09,35.19,35.09,35.14,8600.0,28.882,28.9643,28.882,28.9232,8600.0
2005-08-10 12:20:00,35.13,35.13,34.93,34.95,53900.0,28.9149,28.9149,28.7503,28.7668,53900.0
2005-08-10 12:25:00,34.95,34.98,34.94,34.97,42200.0,28.7668,28.7915,28.7585,28.7832,42200.0
2005-08-10 12:30:00,34.97,34.97,34.87,34.91,33100.0,28.7832,28.7832,28.7009,28.7338,33100.0
2005-08-10 12:35:00,34.92,34.92,34.79,34.85,26500.0,28.7421,28.7421,28.6351,28.6845,26500.0
2005-08-10 12:40:00,34.81,34.85,34.5,34.7,58200.0,28.6515,28.6845,28.3964,28.561,58200.0
2005-08-10 12:45:00,34.7,34.78,34.62,34.62,71000.0,28.561,28.6268,28.4951,28.4951,71000.0
2005-08-10 12:50:00,34.62,35.04,34.62,35.04,47400.0,28.4951,28.8408,28.4951,28.8408,47400.0
2005-08-10 12:55:00,35.07,35.07,34.95,34.99,17100.0,28.8655,28.8655,28.7668,28.7997,17100.0
2005-08-10 13:00:00,34.99,34.99,34.91,34.94,20300.0,28.7997,28.7997,28.7338,28.7585,20300.0
2005-08-10 13:05:00,34.94,34.98,34.93,34.97,3600.0,28.7585,28.7915,28.7503,28.7832,3600.0
2005-08-10 13:10:00,34.95,34.98,34.93,34.97,14400.0,28.7668,28.7915,28.7503,28.7832,14400.0
2005-08-10 13:15:00,34.97,34.97,34.96,34.97,2800.0,28.7832,28.7832,28.775,28.7832,2800.0
2005-08-10 13:20:00,34.97,34.97,34.77,34.9,46800.0,28.7832,28.7832,28.6186,28.7256,46800.0
2005-08-10 13:25:00,34.9,34.92,34.75,34.78,36300.0,28.7256,28.7421,28.6022,28.6268,36300.0
2005-08-10 13:30:00,34.75,34.84,34.71,34.83,28400.0,28.6022,28.6762,28.5692,28.668,28400.0
2005-08-10 13:35:00,34.83,34.84,34.79,34.8,6500.0,28.668,28.6762,28.6351,28.6433,6500.0
2005-08-10 13:40:00,34.79,34.79,34.72,34.74,8800.0,28.6351,28.6351,28.5775,28.5939,8800.0
2005-08-10 13:45:00,34.74,34.74,34.71,34.73,9100.0,28.5939,28.5939,28.5692,28.5857,9100.0
2005-08-10 13:50:00,34.73,34.73,34.68,34.71,7000.0,28.5857,28.5857,28.5445,28.5692,7000.0
2005-08-10 13:55:00,34.73,34.73,34.5,34.51,34300.0,28.5857,28.5857,28.3964,28.4046,34300.0
2005-08-10 14:00:00,34.51,34.52,34.07,34.07,88200.0,28.4046,28.4128,28.0425,28.0425,88200.0
2005-08-10 14:05:00,34.07,34.09,33.75,33.83,96000.0,28.0425,28.0589,27.7791,27.8449,96000.0
2005-08-10 14:10:00,33.8,34.05,33.76,33.95,58000.0,27.8202,28.026,27.7873,27.9437,58000.0
2005-08-10 14:15:00,33.96,33.96,33.74,33.75,93100.0,27.9519,27.9519,27.7708,27.7791,93100.0
2005-08-10 14:20:00,33.75,33.75,33.49,33.7,92700.0,27.7791,27.7791,27.5651,27.7379,92700.0
2005-08-10 14:25:00,33.7,33.71,33.5,33.51,129600.0,27.7379,27.7461,27.5733,27.5815,129600.0
2005-08-10 14:30:00,33.51,33.54,33.32,33.48,126700.0,27.5815,27.6062,27.4251,27.5568,126700.0
2005-08-10 14:35:00,33.47,33.51,33.38,33.4,109900.0,27.5486,27.5815,27.4745,27.491,109900.0
2005-08-10 14:40:00,33.4,33.57,33.38,33.57,78500.0,27.491,27.6309,27.4745,27.6309,78500.0
2005-08-10 14:45:00,33.57,33.69,33.57,33.65,25000.0,27.6309,27.7297,27.6309,27.6968,25000.0
2005-08-10 14:50:00,33.66,33.73,33.65,33.72,23800.0,27.705,27.7626,27.6968,27.7544,23800.0
2005-08-10 14:55:00,33.72,33.72,33.28,33.41,110600.0,27.7544,27.7544,27.3922,27.4992,110600.0
2005-08-10 15:00:00,33.4,33.44,33.36,33.38,30100.0,27.491,27.5239,27.4581,27.4745,30100.0
2005-08-10 15:05:00,33.4,33.48,33.35,33.48,30000.0,27.491,27.5568,27.4498,27.5568,30000.0
2005-08-10 15:10:00,33.46,33.51,33.05,33.1,72400.0,27.5404,27.5815,27.2029,27.2441,72400.0
2005-08-10 15:15:00,33.1,33.12,32.75,33.02,93500.0,27.2441,27.2605,26.956,27.1782,93500.0
2005-08-10 15:20:00,33.02,33.02,32.89,32.93,17300.0,27.1782,27.1782,27.0712,27.1041,17300.0
2005-08-10 15:25:00,32.93,33.05,32.77,32.86,193900.0,27.1041,27.2029,26.9724,27.0465,193900.0
2005-08-10 15:30:00,32.86,33.0,32.6,32.68,155500.0,27.0465,27.1618,26.8325,26.8984,155500.0
2005-08-10 15:35:00,32.68,32.9,32.62,32.83,69500.0,26.8984,27.0794,26.849,27.0218,69500.0
2005-08-10 15:40:00,32.83,32.99,32.65,32.98,152700.0,27.0218,27.1535,26.8737,27.1453,152700.0
2005-08-10 15:45:00,32.98,33.14,32.91,33.13,227500.0,27.1453,27.277,27.0877,27.2688,227500.0
2005-08-10 15:50:00,33.12,33.31,33.11,33.31,88800.0,27.2605,27.4169,27.2523,27.4169,88800.0
2005-08-10 15:55:00,33.31,33.31,33.17,33.25,104900.0,27.4169,27.4169,27.3017,27.3675,104900.0
2005-08-11 09:30:00,33.3,33.75,33.1,33.4,25700.0,27.4087,27.7791,27.2441,27.491,25700.0
2005-08-11 09:35:00,33.2,33.49,33.2,33.35,4400.0,27.3264,27.5651,27.3264,27.4498,4400.0
2005-08-11 09:40:00,33.44,33.61,33.35,33.58,7000.0,27.5239,27.6638,27.4498,27.6391,7000.0
2005-08-11 09:45:00,33.58,33.58,33.3,33.35,9600.0,27.6391,27.6391,27.4087,27.4498,9600.0
2005-08-11 09:50:00,33.33,33.5,33.33,33.48,7800.0,27.4334,27.5733,27.4334,27.5568,7800.0
2005-08-11 09:55:00,33.5,33.59,33.49,33.59,4700.0,27.5733,27.6474,27.5651,27.6474,4700.0
2005-08-11 10:00:00,33.59,33.82,33.59,33.78,15000.0,27.6474,27.8367,27.6474,27.8038,15000.0
2005-08-11 10:05:00,33.78,33.79,33.65,33.76,17200.0,27.8038,27.812,27.6968,27.7873,17200.0
2005-08-11 10:10:00,33.76,34.02,33.76,34.0,31800.0,27.7873,28.0013,27.7873,27.9848,31800.0
2005-08-11 10:15:00,33.98,34.02,33.85,33.85,17500.0,27.9684,28.0013,27.8614,27.8614,17500.0
2005-08-11 10:20:00,33.89,34.0,33.85,33.99,8900.0,27.8943,27.9848,27.8614,27.9766,8900.0
2005-08-11 10:25:00,33.95,33.96,33.89,33.95,8600.0,27.9437,27.9519,27.8943,27.9437,8600.0
2005-08-11 10:30:00,33.95,33.98,33.88,33.94,20300.0,27.9437,27.9684,27.8861,27.9355,20300.0
2005-08-11 10:35:00,33.94,34.0,33.9,33.9,12200.0,27.9355,27.9848,27.9025,27.9025,12200.0
2005-08-11 10:40:00,33.89,33.95,33.85,33.89,23600.0,27.8943,27.9437,27.8614,27.8943,23600.0
2005-08-11 10:45:00,33.89,33.89,33.86,33.88,3200.0,27.8943,27.8943,27.8696,27.8861,3200.0
2005-08-11 10:50:00,33.88,33.91,33.88,33.91,18900.0,27.8861,27.9108,27.8861,27.9108,18900.0
2005-08-11 10:55:00,33.9,33.95,33.88,33.95,4400.0,27.9025,27.9437,27.8861,27.9437,4400.0
2005-08-11 11:00:00,33.96,34.12,33.96,34.07,16500.0,27.9519,28.0836,27.9519,28.0425,16500.0
2005-08-11 11:05:00,34.07,34.08,34.02,34.02,16400.0,28.0425,28.0507,28.0013,28.0013,16400.0
2005-08-11 11:10:00,34.03,34.03,33.95,33.95,12800.0,28.0095,28.0095,27.9437,27.9437,12800.0
2005-08-11 11:15:00,33.95,33.95,33.91,33.93,7900.0,27.9437,27.9437,27.9108,27.9272,7900.0
2005-08-11 11:20:00,33.94,33.97,33.94,33.96,5100.0,27.9355,27.9601,27.9355,27.9519,5100.0
2005-08-11 11:25:00,33.97,33.98,33.95,33.97,6200.0,27.9601,27.9684,27.9437,27.9601,6200.0
2005-08-11 11:30:00,33.97,34.02,33.97,34.0,11500.0,27.9601,28.0013,27.9601,27.9848,11500.0
2005-08-11 11:35:00,34.01,34.02,33.99,34.0,9500.0,27.9931,28.0013,27.9766,27.9848,9500.0
2005-08-11 11:40:00,34.0,34.05,33.99,34.05,8400.0,27.9848,28.026,27.9766,28.026,8400.0
2005-08-11 11:45:00,34.05,34.08,34.05,34.07,8800.0,28.026,28.0507,28.026,28.0425,8800.0
2005-08-11 11:50:00,34.07,34.08,33.99,34.0,30900.0,28.0425,28.0507,27.9766,27.9848,30900.0
2005-08-11 11:55:00,34.0,34.05,33.98,33.99,26500.0,27.9848,28.026,27.9684,27.9766,26500.0
2005-08-11 12:00:00,34.0,34.0,33.97,33.97,5500.0,27.9848,27.9848,27.9601,27.9601,5500.0
2005-08-11 12:05:00,33.99,33.99,33.94,33.97,61400.0,27.9766,27.9766,27.9355,27.9601,61400.0
2005-08-11 12:10:00,33.98,34.01,33.98,34.01,6500.0,27.9684,27.9931,27.9684,27.9931,6500.0
2005-08-11 12:15:00,34.01,34.01,33.95,33.95,9100.0,27.9931,27.9931,27.9437,27.9437,9100.0
2005-08-11 12:20:00,33.96,34.0,33.95,33.95,6400.0,27.9519,27.9848,27.9437,27.9437,6400.0
2005-08-11 12:25:00,33.95,33.98,33.95,33.96,6200.0,27.9437,27.9684,27.9437,27.9519,6200.0
2005-08-11 12:30:00,33.97,33.99,33.95,33.98,6700.0,27.9601,27.9766,27.9437,27.9684,6700.0
2005-08-11 12:35:00,33.98,33.99,33.95,33.95,6600.0,27.9684,27.9766,27.9437,27.9437,6600.0
2005-08-11 12:40:00,33.95,34.05,33.95,34.0,17800.0,27.9437,28.026,27.9437,27.9848,17800.0
2005-08-11 12:45:00,34.0,34.02,33.98,34.0,4600.0,27.9848,28.0013,27.9684,27.9848,4600.0
2005-08-11 12:50:00,34.0,34.01,33.98,33.98,2100.0,27.9848,27.9931,27.9684,27.9684,2100.0
2005-08-11 12:55:00,33.99,34.0,33.97,33.98,2800.0,27.9766,27.9848,27.9601,27.9684,2800.0
2005-08-11 13:00:00,34.0,34.01,33.98,34.0,8200.0,27.9848,27.9931,27.9684,27.9848,8200.0
2005-08-11 13:05:00,33.99,34.02,33.99,34.01,37500.0,27.9766,28.0013,27.9766,27.9931,37500.0
2005-08-11 13:10:00,34.01,34.01,33.96,33.97,16200.0,27.9931,27.9931,27.9519,27.9601,16200.0
2005-08-11 13:15:00,33.98,34.0,33.97,33.99,7200.0,27.9684,27.9848,27.9601,27.9766,7200.0
2005-08-11 13:20:00,34.0,34.01,33.98,33.99,2900.0,27.9848,27.9931,27.9684,27.9766,2900.0
2005-08-11 13:25:00,34.0,34.05,33.99,34.05,8700.0,27.9848,28.026,27.9766,28.026,8700.0
2005-08-11 13:30:00,34.06,34.12,34.06,34.09,5600.0,28.0342,28.0836,28.0342,28.0589,5600.0
2005-08-11 13:35:00,34.09,34.14,34.08,34.12,7100.0,28.0589,28.1001,28.0507,28.0836,7100.0
2005-08-11 13:40:00,34.13,34.14,33.95,33.97,60900.0,28.0918,28.1001,27.9437,27.9601,60900.0
2005-08-11 13:45:00,33.97,34.01,33.97,34.0,4800.0,27.9601,27.9931,27.9601,27.9848,4800.0
2005-08-11 13:50:00,34.01,34.01,33.98,33.99,5900.0,27.9931,27.9931,27.9684,27.9766,5900.0
2005-08-11 13:55:00,34.0,34.02,33.98,33.99,32100.0,27.9848,28.0013,27.9684,27.9766,32100.0
2005-08-11 14:00:00,33.99,34.01,33.98,34.0,4200.0,27.9766,27.9931,27.9684,27.9848,4200.0
2005-08-11 14:05:00,34.0,34.01,33.98,34.0,5300.0,27.9848,27.9931,27.9684,27.9848,5300.0
2005-08-11 14:10:00,34.0,34.01,33.94,33.96,10400.0,27.9848,27.9931,27.9355,27.9519,10400.0
2005-08-11 14:15:00,33.96,34.01,33.96,34.0,6100.0,27.9519,27.9931,27.9519,27.9848,6100.0
2005-08-11 14:20:00,34.0,34.01,33.99,34.0,7700.0,27.9848,27.9931,27.9766,27.9848,7700.0
2005-08-11 14:25:00,34.0,34.1,34.0,34.08,27700.0,27.9848,28.0671,27.9848,28.0507,27700.0
2005-08-11 14:30:00,34.09,34.12,33.95,34.0,43000.0,28.0589,28.0836,27.9437,27.9848,43000.0
2005-08-11 14:35:00,33.97,34.0,33.97,33.99,7900.0,27.9601,27.9848,27.9601,27.9766,7900.0
2005-08-11 14:40:00,33.99,34.0,33.98,34.0,6000.0,27.9766,27.9848,27.9684,27.9848,6000.0
2005-08-11 14:45:00,34.0,34.03,33.99,34.0,16000.0,27.9848,28.0095,27.9766,27.9848,16000.0
2005-08-11 14:50:00,34.01,34.01,33.99,34.0,9100.0,27.9931,27.9931,27.9766,27.9848,9100.0
2005-08-11 14:55:00,34.0,34.01,33.98,34.0,7800.0,27.9848,27.9931,27.9684,27.9848,7800.0
2005-08-11 15:00:00,34.0,34.01,33.99,34.0,4700.0,27.9848,27.9931,27.9766,27.9848,4700.0
2005-08-11 15:05:00,34.0,34.0,33.97,33.98,12200.0,27.9848,27.9848,27.9601,27.9684,12200.0
2005-08-11 15:10:00,33.98,34.01,33.97,33.99,21700.0,27.9684,27.9931,27.9601,27.9766,21700.0
2005-08-11 15:15:00,34.0,34.03,33.99,34.0,49800.0,27.9848,28.0095,27.9766,27.9848,49800.0
2005-08-11 15:20:00,34.0,34.09,33.99,34.07,27200.0,27.9848,28.0589,27.9766,28.0425,27200.0
2005-08-11 15:25:00,34.08,34.11,34.08,34.1,7300.0,28.0507,28.0754,28.0507,28.0671,7300.0
2005-08-11 15:30:00,34.11,34.17,34.11,34.14,22800.0,28.0754,28.1248,28.0754,28.1001,22800.0
2005-08-11 15:35:00,34.14,34.2,34.0,34.0,80300.0,28.1001,28.1495,27.9848,27.9848,80300.0
2005-08-11 15:40:00,34.0,34.01,33.91,33.96,42200.0,27.9848,27.9931,27.9108,27.9519,42200.0
2005-08-11 15:45:00,33.96,33.99,33.9,33.99,16900.0,27.9519,27.9766,27.9025,27.9766,16900.0
2005-08-11 15:50:00,33.98,33.99,33.94,33.94,24300.0,27.9684,27.9766,27.9355,27.9355,24300.0
2005-08-11 15:55:00,33.94,34.0,33.94,34.0,25900.0,27.9355,27.9848,27.9355,27.9848,25900.0
2005-08-12 09:30:00,33.92,33.94,33.87,33.9,14900.0,27.919,27.9355,27.8778,27.9025,14900.0
2005-08-12 09:35:00,33.89,33.91,33.85,33.85,2200.0,27.8943,27.9108,27.8614,27.8614,2200.0
2005-08-12 09:40:00,33.84,33.97,33.84,33.97,3600.0,27.8531,27.9601,27.8531,27.9601,3600.0
2005-08-12 09:45:00,33.95,33.97,33.9,33.9,4000.0,27.9437,27.9601,27.9025,27.9025,4000.0
2005-08-12 09:50:00,33.91,33.98,33.83,33.95,4500.0,27.9108,27.9684,27.8449,27.9437,4500.0
2005-08-12 09:55:00,33.95,34.05,33.91,34.0,6000.0,27.9437,28.026,27.9108,27.9848,6000.0
2005-08-12 10:00:00,34.01,34.02,33.91,34.0,14100.0,27.9931,28.0013,27.9108,27.9848,14100.0
2005-08-12 10:05:00,34.0,34.01,33.98,33.99,7700.0,27.9848,27.9931,27.9684,27.9766,7700.0
2005-08-12 10:10:00,33.99,34.01,33.99,34.0,14700.0,27.9766,27.9931,27.9766,27.9848,14700.0
2005-08-12 10:15:00,34.0,34.01,33.98,34.0,5200.0,27.9848,27.9931,27.9684,27.9848,5200.0
2005-08-12 10:20:00,33.99,34.01,33.99,33.99,9100.0,27.9766,27.9931,27.9766,27.9766,9100.0
2005-08-12 10:25:00,33.99,34.01,33.98,33.99,11200.0,27.9766,27.9931,27.9684,27.9766,11200.0
2005-08-12 10:30:00,33.99,34.0,33.96,34.0,9000.0,27.9766,27.9848,27.9519,27.9848,9000.0
2005-08-12 10:35:00,33.99,33.99,33.96,33.98,6000.0,27.9766,27.9766,27.9519,27.9684,6000.0
2005-08-12 10:40:00,33.98,34.0,33.98,34.0,4700.0,27.9684,27.9848,27.9684,27.9848,4700.0
2005-08-12 10:45:00,34.0,34.0,33.99,33.99,3400.0,27.9848,27.9848,27.9766,27.9766,3400.0
2005-08-12 10:50:00,33.99,34.01,33.99,34.01,6900.0,27.9766,27.9931,27.9766,27.9931,6900.0
2005-08-12 10:55:00,34.0,34.01,33.97,33.99,17000.0,27.9848,27.9931,27.9601,27.9766,17000.0
2005-08-12 11:00:00,34.0,34.01,33.99,34.0,12900.0,27.9848,27.9931,27.9766,27.9848,12900.0
2005-08-12 11:05:00,34.0,34.0,33.96,33.98,7300.0,27.9848,27.9848,27.9519,27.9684,7300.0
2005-08-12 11:10:00,33.98,34.02,33.96,34.01,3800.0,27.9684,28.0013,27.9519,27.9931,3800.0
2005-08-12 11:15:00,34.01,34.06,34.0,34.04,12500.0,27.9931,28.0342,27.9848,28.0178,12500.0
2005-08-12 11:20:00,34.04,34.05,33.99,34.0,17400.0,28.0178,28.026,27.9766,27.9848,17400.0
2005-08-12 11:25:00,33.99,34.0,33.97,33.99,5900.0,27.9766,27.9848,27.9601,27.9766,5900.0
2005-08-12 11:30:00,33.98,34.0,33.97,33.98,5600.0,27.9684,27.9848,27.9601,27.9684,5600.0
2005-08-12 11:35:00,33.99,34.01,33.98,34.0,4100.0,27.9766,27.9931,27.9684,27.9848,4100.0
2005-08-12 11:40:00,33.99,33.99,33.94,33.94,15300.0,27.9766,27.9766,27.9355,27.9355,15300.0
2005-08-12 11:45:00,33.95,33.95,33.92,33.94,4100.0,27.9437,27.9437,27.919,27.9355,4100.0
2005-08-12 11:50:00,33.94,33.94,33.85,33.85,10100.0,27.9355,27.9355,27.8614,27.8614,10100.0
2005-08-12 11:55:00,33.85,33.9,33.85,33.89,4300.0,27.8614,27.9025,27.8614,27.8943,4300.0
2005-08-12 12:00:00,33.88,33.9,33.86,33.86,10300.0,27.8861,27.9025,27.8696,27.8696,10300.0
2005-08-12 12:05:00,33.86,33.92,33.86,33.91,3000.0,27.8696,27.919,27.8696,27.9108,3000.0
2005-08-12 12:10:00,33.91,33.98,33.9,33.98,5900.0,27.9108,27.9684,27.9025,27.9684,5900.0
2005-08-12 12:15:00,33.97,34.01,33.97,33.99,3600.0,27.9601,27.9931,27.9601,27.9766,3600.0
2005-08-12 12:20:00,33.99,34.03,33.99,34.01,17700.0,27.9766,28.0095,27.9766,27.9931,17700.0
2005-08-12 12:25:00,34.01,34.05,34.0,34.04,57000.0,27.9931,28.026,27.9848,28.0178,57000.0
2005-08-12 12:30:00,34.04,34.11,34.03,34.11,5000.0,28.0178,28.0754,28.0095,28.0754,5000.0
2005-08-12 12:35:00,34.11,34.13,34.08,34.09,8200.0,28.0754,28.0918,28.0507,28.0589,8200.0
2005-08-12 12:40:00,34.1,34.1,33.98,33.99,52700.0,28.0671,28.0671,27.9684,27.9766,52700.0
2005-08-12 12:45:00,34.01,34.05,33.98,33.98,30900.0,27.9931,28.026,27.9684,27.9684,30900.0
2005-08-12 12:50:00,33.99,34.01,33.94,34.0,6000.0,27.9766,27.9931,27.9355,27.9848,6000.0
2005-08-12 12:55:00,34.0,34.01,33.99,34.0,9800.0,27.9848,27.9931,27.9766,27.9848,9800.0
2005-08-12 13:00:00,34.01,34.01,33.98,34.0,10200.0,27.9931,27.9931,27.9684,27.9848,10200.0
2005-08-12 13:05:00,34.0,34.0,33.99,34.0,3400.0,27.9848,27.9848,27.9766,27.9848,3400.0
2005-08-12 13:10:00,34.0,34.0,33.98,33.99,5500.0,27.9848,27.9848,27.9684,27.9766,5500.0
2005-08-12 13:15:00,33.98,34.01,33.98,34.0,8600.0,27.9684,27.9931,27.9684,27.9848,8600.0
2005-08-12 13:20:00,33.99,34.01,33.99,34.0,5200.0,27.9766,27.9931,27.9766,27.9848,5200.0
2005-08-12 13:25:00,34.0,34.17,33.98,33.98,19900.0,27.9848,28.1248,27.9684,27.9684,19900.0
2005-08-12 13:30:00,33.98,34.0,33.96,34.0,5200.0,27.9684,27.9848,27.9519,27.9848,5200.0
2005-08-12 13:35:00,34.0,34.0,33.96,33.99,5800.0,27.9848,27.9848,27.9519,27.9766,5800.0
2005-08-12 13:40:00,33.99,34.01,33.98,33.99,5400.0,27.9766,27.9931,27.9684,27.9766,5400.0
2005-08-12 13:45:00,34.0,34.01,33.98,33.99,6200.0,27.9848,27.9931,27.9684,27.9766,6200.0
2005-08-12 13:50:00,33.99,34.06,33.99,34.04,6400.0,27.9766,28.0342,27.9766,28.0178,6400.0
2005-08-12 13:55:00,34.04,34.07,34.04,34.06,1200.0,28.0178,28.0425,28.0178,28.0342,1200.0
2005-08-12 14:00:00,34.07,34.13,34.06,34.1,7600.0,28.0425,28.0918,28.0342,28.0671,7600.0
2005-08-12 14:05:00,34.11,34.11,34.1,34.1,3300.0,28.0754,28.0754,28.0671,28.0671,3300.0
2005-08-12 14:10:00,34.1,34.1,34.08,34.09,2100.0,28.0671,28.0671,28.0507,28.0589,2100.0
2005-08-12 14:15:00,34.08,34.09,34.04,34.05,7200.0,28.0507,28.0589,28.0178,28.026,7200.0
2005-08-12 14:20:00,34.05,34.07,34.01,34.03,12400.0,28.026,28.0425,27.9931,28.0095,12400.0
2005-08-12 14:25:00,34.03,34.08,34.03,34.07,8400.0,28.0095,28.0507,28.0095,28.0425,8400.0
2005-08-12 14:30:00,34.07,34.1,34.06,34.09,7900.0,28.0425,28.0671,28.0342,28.0589,7900.0
2005-08-12 14:35:00,34.11,34.14,34.0,34.09,49800.0,28.0754,28.1001,27.9848,28.0589,49800.0
2005-08-12 14:40:00,34.09,34.09,34.05,34.08,5100.0,28.0589,28.0589,28.026,28.0507,5100.0
2005-08-12 14:45:00,34.07,34.08,34.06,34.06,2200.0,28.0425,28.0507,28.0342,28.0342,2200.0
2005-08-12 14:50:00,34.07,34.08,34.06,34.08,5000.0,28.0425,28.0507,28.0342,28.0507,5000.0
2005-08-12 14:55:00,34.08,34.08,34.07,34.08,2000.0,28.0507,28.0507,28.0425,28.0507,2000.0
2005-08-12 15:00:00,34.08,34.13,34.08,34.13,5100.0,28.0507,28.0918,28.0507,28.0918,5100.0
2005-08-12 15:05:00,34.13,34.16,34.13,34.15,6600.0,28.0918,28.1165,28.0918,28.1083,6600.0
2005-08-12 15:10:00,34.15,34.16,34.14,34.16,5300.0,28.1083,28.1165,28.1001,28.1165,5300.0
2005-08-12 15:15:00,34.16,34.19,34.16,34.19,4200.0,28.1165,28.1412,28.1165,28.1412,4200.0
2005-08-12 15:20:00,34.19,34.25,34.19,34.22,16200.0,28.1412,28.1906,28.1412,28.1659,16200.0
2005-08-12 15:25:00,34.23,34.25,34.22,34.25,31100.0,28.1741,28.1906,28.1659,28.1906,31100.0
2005-08-12 15:30:00,34.25,34.27,34.2,34.23,16000.0,28.1906,28.2071,28.1495,28.1741,16000.0
2005-08-12 15:35:00,34.22,34.23,34.17,34.23,17800.0,28.1659,28.1741,28.1248,28.1741,17800.0
2005-08-12 15:40:00,34.22,34.22,34.18,34.2,10200.0,28.1659,28.1659,28.133,28.1495,10200.0
2005-08-12 15:45:00,34.2,34.2,34.13,34.14,15600.0,28.1495,28.1495,28.0918,28.1001,15600.0
2005-08-12 15:50:00,34.14,34.14,34.11,34.13,12400.0,28.1001,28.1001,28.0754,28.0918,12400.0
2005-08-12 15:55:00,34.13,34.14,34.11,34.11,15600.0,28.0918,28.1001,28.0754,28.0754,15600.0
2005-08-15 09:30:00,34.23,34.29,34.13,34.2,12200.0,28.1741,28.2235,28.0918,28.1495,12200.0
2005-08-15 09:35:00,34.22,34.4,34.22,34.37,6600.0,28.1659,28.3141,28.1659,28.2894,6600.0
2005-08-15 09:40:00,34.37,34.37,34.27,34.27,5700.0,28.2894,28.2894,28.2071,28.2071,5700.0
2005-08-15 09:45:00,34.28,34.29,34.18,34.28,6400.0,28.2153,28.2235,28.133,28.2153,6400.0
2005-08-15 09:50:00,34.28,34.29,34.25,34.27,8300.0,28.2153,28.2235,28.1906,28.2071,8300.0
2005-08-15 09:55:00,34.28,34.32,34.23,34.23,14100.0,28.2153,28.2482,28.1741,28.1741,14100.0
2005-08-15 10:00:00,34.21,34.26,34.2,34.23,14100.0,28.1577,28.1988,28.1495,28.1741,14100.0
2005-08-15 10:05:00,34.23,34.25,34.23,34.24,3600.0,28.1741,28.1906,28.1741,28.1824,3600.0
2005-08-15 10:10:00,34.25,34.26,34.24,34.25,17300.0,28.1906,28.1988,28.1824,28.1906,17300.0
2005-08-15 10:15:00,34.26,34.26,34.23,34.25,10700.0,28.1988,28.1988,28.1741,28.1906,10700.0
2005-08-15 10:20:00,34.25,34.26,34.23,34.25,6300.0,28.1906,28.1988,28.1741,28.1906,6300.0
2005-08-15 10:25:00,34.25,34.26,34.23,34.25,7500.0,28.1906,28.1988,28.1741,28.1906,7500.0
2005-08-15 10:30:00,34.25,34.26,34.25,34.25,9600.0,28.1906,28.1988,28.1906,28.1906,9600.0
2005-08-15 10:35:00,34.25,34.26,34.22,34.25,5400.0,28.1906,28.1988,28.1659,28.1906,5400.0
2005-08-15 10:40:00,34.25,34.26,34.25,34.25,5800.0,28.1906,28.1988,28.1906,28.1906,5800.0
2005-08-15 10:45:00,34.26,34.27,34.24,34.24,12900.0,28.1988,28.2071,28.1824,28.1824,12900.0
2005-08-15 10:50:00,34.23,34.25,34.2,34.25,5100.0,28.1741,28.1906,28.1495,28.1906,5100.0
2005-08-15 10:55:00,34.25,34.27,34.24,34.27,5600.0,28.1906,28.2071,28.1824,28.2071,5600.0
2005-08-15 11:00:00,34.27,34.29,34.23,34.27,14200.0,28.2071,28.2235,28.1741,28.2071,14200.0
2005-08-15 11:05:00,34.28,34.29,34.27,34.28,3300.0,28.2153,28.2235,28.2071,28.2153,3300.0
2005-08-15 11:10:00,34.29,34.3,34.28,34.3,6500.0,28.2235,28.2318,28.2153,28.2318,6500.0
2005-08-15 11:15:00,34.29,34.3,34.27,34.27,4200.0,28.2235,28.2318,28.2071,28.2071,4200.0
2005-08-15 11:20:00,34.29,34.3,34.28,34.28,5100.0,28.2235,28.2318,28.2153,28.2153,5100.0
2005-08-15 11:25:00,34.29,34.29,34.28,34.29,5500.0,28.2235,28.2235,28.2153,28.2235,5500.0
2005-08-15 11:30:00,34.29,34.29,34.22,34.22,11100.0,28.2235,28.2235,28.1659,28.1659,11100.0
2005-08-15 11:35:00,34.22,34.27,34.22,34.23,6100.0,28.1659,28.2071,28.1659,28.1741,6100.0
2005-08-15 11:40:00,34.23,34.26,34.23,34.25,7500.0,28.1741,28.1988,28.1741,28.1906,7500.0
2005-08-15 11:45:00,34.25,34.26,34.25,34.25,8500.0,28.1906,28.1988,28.1906,28.1906,8500.0
2005-08-15 11:50:00,34.26,34.27,34.24,34.25,13700.0,28.1988,28.2071,28.1824,28.1906,13700.0
2005-08-15 11:55:00,34.25,34.25,34.23,34.25,8900.0,28.1906,28.1906,28.1741,28.1906,8900.0
2005-08-15 12:00:00,34.25,34.25,34.24,34.25,7000.0,28.1906,28.1906,28.1824,28.1906,7000.0
2005-08-15 12:05:00,34.24,34.26,34.23,34.25,5400.0,28.1824,28.1988,28.1741,28.1906,5400.0
2005-08-15 12:10:00,34.25,34.27,34.24,34.25,11300.0,28.1906,28.2071,28.1824,28.1906,11300.0
2005-08-15 12:15:00,34.26,34.29,34.24,34.25,39400.0,28.1988,28.2235,28.1824,28.1906,39400.0
2005-08-15 12:20:00,34.26,34.26,34.22,34.26,22800.0,28.1988,28.1988,28.1659,28.1988,22800.0
2005-08-15 12:25:00,34.25,34.26,34.24,34.25,15500.0,28.1906,28.1988,28.1824,28.1906,15500.0
2005-08-15 12:30:00,34.26,34.29,34.24,34.29,9100.0,28.1988,28.2235,28.1824,28.2235,9100.0
2005-08-15 12:35:00,34.28,34.29,34.23,34.24,15300.0,28.2153,28.2235,28.1741,28.1824,15300.0
2005-08-15 12:40:00,34.24,34.26,34.23,34.23,30400.0,28.1824,28.1988,28.1741,28.1741,30400.0
2005-08-15 12:45:00,34.24,34.24,34.22,34.22,3400.0,28.1824,28.1824,28.1659,28.1659,3400.0
2005-08-15 12:50:00,34.21,34.25,34.21,34.25,2600.0,28.1577,28.1906,28.1577,28.1906,2600.0
2005-08-15 12:55:00,34.25,34.26,34.24,34.24,7900.0,28.1906,28.1988,28.1824,28.1824,7900.0
2005-08-15 13:00:00,34.24,34.26,34.24,34.24,6800.0,28.1824,28.1988,28.1824,28.1824,6800.0
2005-08-15 13:05:00,34.24,34.25,34.22,34.24,1400.0,28.1824,28.1906,28.1659,28.1824,1400.0
2005-08-15 13:10:00,34.25,34.26,34.24,34.25,2000.0,28.1906,28.1988,28.1824,28.1906,2000.0
2005-08-15 13:15:00,34.26,34.26,34.25,34.25,15800.0,28.1988,28.1988,28.1906,28.1906,15800.0
2005-08-15 13:20:00,34.25,34.26,34.25,34.26,17500.0,28.1906,28.1988,28.1906,28.1988,17500.0
2005-08-15 13:25:00,34.26,34.26,34.24,34.25,7000.0,28.1988,28.1988,28.1824,28.1906,7000.0
2005-08-15 13:30:00,34.23,34.26,34.23,34.25,13400.0,28.1741,28.1988,28.1741,28.1906,13400.0
2005-08-15 13:35:00,34.25,34.26,34.25,34.25,7500.0,28.1906,28.1988,28.1906,28.1906,7500.0
2005-08-15 13:40:00,34.25,34.26,34.25,34.26,7800.0,28.1906,28.1988,28.1906,28.1988,7800.0
2005-08-15 13:45:00,34.26,34.29,34.26,34.28,17400.0,28.1988,28.2235,28.1988,28.2153,17400.0
2005-08-15 13:50:00,34.28,34.28,34.24,34.24,11700.0,28.2153,28.2153,28.1824,28.1824,11700.0
2005-08-15 13:55:00,34.25,34.26,34.24,34.25,19500.0,28.1906,28.1988,28.1824,28.1906,19500.0
2005-08-15 14:00:00,34.24,34.26,34.24,34.25,5100.0,28.1824,28.1988,28.1824,28.1906,5100.0
2005-08-15 14:05:00,34.26,34.26,34.23,34.25,3600.0,28.1988,28.1988,28.1741,28.1906,3600.0
2005-08-15 14:10:00,34.25,34.25,34.24,34.25,2500.0,28.1906,28.1906,28.1824,28.1906,2500.0
2005-08-15 14:15:00,34.25,34.25,34.22,34.22,6900.0,28.1906,28.1906,28.1659,28.1659,6900.0
2005-08-15 14:20:00,34.23,34.24,34.22,34.24,4200.0,28.1741,28.1824,28.1659,28.1824,4200.0
2005-08-15 14:25:00,34.24,34.24,34.18,34.2,21300.0,28.1824,28.1824,28.133,28.1495,21300.0
2005-08-15 14:30:00,34.2,34.2,34.16,34.18,5900.0,28.1495,28.1495,28.1165,28.133,5900.0
2005-08-15 14:35:00,34.17,34.19,34.17,34.19,3500.0,28.1248,28.1412,28.1248,28.1412,3500.0
2005-08-15 14:40:00,34.18,34.2,34.18,34.18,4800.0,28.133,28.1495,28.133,28.133,4800.0
2005-08-15 14:45:00,34.18,34.19,34.18,34.18,1200.0,28.133,28.1412,28.133,28.133,1200.0
2005-08-15 14:50:00,34.19,34.21,34.17,34.19,14500.0,28.1412,28.1577,28.1248,28.1412,14500.0
2005-08-15 14:55:00,34.2,34.2,34.19,34.2,5500.0,28.1495,28.1495,28.1412,28.1495,5500.0
2005-08-15 15:00:00,34.2,34.2,34.16,34.16,18900.0,28.1495,28.1495,28.1165,28.1165,18900.0
2005-08-15 15:05:00,34.17,34.22,34.17,34.22,3300.0,28.1248,28.1659,28.1248,28.1659,3300.0
2005-08-15 15:10:00,34.23,34.25,34.22,34.24,4500.0,28.1741,28.1906,28.1659,28.1824,4500.0
2005-08-15 15:15:00,34.24,34.25,34.24,34.25,3700.0,28.1824,28.1906,28.1824,28.1906,3700.0
2005-08-15 15:20:00,34.24,34.25,34.24,34.24,7200.0,28.1824,28.1906,28.1824,28.1824,7200.0
2005-08-15 15:25:00,34.25,34.25,34.23,34.23,12200.0,28.1906,28.1906,28.1741,28.1741,12200.0
2005-08-15 15:30:00,34.24,34.24,34.18,34.21,8400.0,28.1824,28.1824,28.133,28.1577,8400.0
2005-08-15 15:35:00,34.21,34.22,34.19,34.2,9800.0,28.1577,28.1659,28.1412,28.1495,9800.0
2005-08-15 15:40:00,34.21,34.24,34.2,34.24,7400.0,28.1577,28.1824,28.1495,28.1824,7400.0
2005-08-15 15:45:00,34.25,34.25,34.21,34.21,11700.0,28.1906,28.1906,28.1577,28.1577,11700.0
2005-08-15 15:50:00,34.23,34.25,34.21,34.23,12900.0,28.1741,28.1906,28.1577,28.1741,12900.0
2005-08-15 15:55:00,34.24,34.24,34.2,34.2,7300.0,28.1824,28.1824,28.1495,28.1495,7300.0
2005-08-16 09:30:00,34.15,34.18,34.15,34.18,13500.0,28.1083,28.133,28.1083,28.133,13500.0
2005-08-16 09:35:00,34.25,34.25,34.16,34.17,3800.0,28.1906,28.1906,28.1165,28.1248,3800.0
2005-08-16 09:40:00,34.16,34.19,34.01,34.19,5800.0,28.1165,28.1412,27.9931,28.1412,5800.0
2005-08-16 09:45:00,34.12,34.18,34.12,34.15,3000.0,28.0836,28.133,28.0836,28.1083,3000.0
2005-08-16 09:50:00,34.14,34.17,34.05,34.05,7000.0,28.1001,28.1248,28.026,28.026,7000.0
2005-08-16 09:55:00,34.05,34.05,33.95,34.02,3400.0,28.026,28.026,27.9437,28.0013,3400.0
2005-08-16 10:00:00,34.0,34.06,33.97,33.97,15000.0,27.9848,28.0342,27.9601,27.9601,15000.0
2005-08-16 10:05:00,33.98,33.98,33.96,33.98,7900.0,27.9684,27.9684,27.9519,27.9684,7900.0
2005-08-16 10:10:00,33.97,34.02,33.97,33.97,5900.0,27.9601,28.0013,27.9601,27.9601,5900.0
2005-08-16 10:15:00,33.98,33.98,33.93,33.96,4600.0,27.9684,27.9684,27.9272,27.9519,4600.0
2005-08-16 10:20:00,33.97,34.0,33.97,33.99,3700.0,27.9601,27.9848,27.9601,27.9766,3700.0
2005-08-16 10:25:00,34.0,34.01,33.97,33.98,4700.0,27.9848,27.9931,27.9601,27.9684,4700.0
2005-08-16 10:30:00,33.98,34.01,33.97,34.0,8100.0,27.9684,27.9931,27.9601,27.9848,8100.0
2005-08-16 10:35:00,34.0,34.0,33.96,33.96,4500.0,27.9848,27.9848,27.9519,27.9519,4500.0
2005-08-16 10:40:00,33.94,33.98,33.94,33.96,2000.0,27.9355,27.9684,27.9355,27.9519,2000.0
2005-08-16 10:45:00,33.97,33.98,33.95,33.95,3800.0,27.9601,27.9684,27.9437,27.9437,3800.0
2005-08-16 10:50:00,33.95,33.97,33.93,33.97,4100.0,27.9437,27.9601,27.9272,27.9601,4100.0
2005-08-16 10:55:00,33.96,33.96,33.94,33.94,2900.0,27.9519,27.9519,27.9355,27.9355,2900.0
2005-08-16 11:00:00,33.95,33.96,33.94,33.96,3000.0,27.9437,27.9519,27.9355,27.9519,3000.0
2005-08-16 11:05:00,33.97,34.02,33.96,34.02,17400.0,27.9601,28.0013,27.9519,28.0013,17400.0
2005-08-16 11:10:00,34.01,34.07,34.01,34.04,12600.0,27.9931,28.0425,27.9931,28.0178,12600.0
2005-08-16 11:15:00,34.04,34.04,33.94,33.97,66900.0,28.0178,28.0178,27.9355,27.9601,66900.0
2005-08-16 11:20:00,33.97,33.98,33.94,33.97,54900.0,27.9601,27.9684,27.9355,27.9601,54900.0
2005-08-16 11:25:00,33.95,33.95,33.92,33.93,2600.0,27.9437,27.9437,27.919,27.9272,2600.0
2005-08-16 11:30:00,33.92,33.95,33.92,33.95,3200.0,27.919,27.9437,27.919,27.9437,3200.0
2005-08-16 11:35:00,33.94,33.94,33.84,33.9,15000.0,27.9355,27.9355,27.8531,27.9025,15000.0
2005-08-16 11:40:00,33.89,33.89,33.86,33.86,3800.0,27.8943,27.8943,27.8696,27.8696,3800.0
2005-08-16 11:45:00,33.86,33.87,33.84,33.85,7700.0,27.8696,27.8778,27.8531,27.8614,7700.0
2005-08-16 11:50:00,33.85,33.85,33.82,33.82,3500.0,27.8614,27.8614,27.8367,27.8367,3500.0
2005-08-16 11:55:00,33.82,33.82,33.74,33.78,8400.0,27.8367,27.8367,27.7708,27.8038,8400.0
2005-08-16 12:00:00,33.78,33.78,33.74,33.75,4400.0,27.8038,27.8038,27.7708,27.7791,4400.0
2005-08-16 12:05:00,33.75,33.75,33.72,33.73,3500.0,27.7791,27.7791,27.7544,27.7626,3500.0
2005-08-16 12:10:00,33.73,33.75,33.73,33.75,4200.0,27.7626,27.7791,27.7626,27.7791,4200.0
2005-08-16 12:15:00,33.75,33.75,33.73,33.75,26700.0,27.7791,27.7791,27.7626,27.7791,26700.0
2005-08-16 12:20:00,33.75,33.75,33.74,33.75,4400.0,27.7791,27.7791,27.7708,27.7791,4400.0
2005-08-16 12:25:00,33.75,33.76,33.75,33.75,3700.0,27.7791,27.7873,27.7791,27.7791,3700.0
2005-08-16 12:30:00,33.78,33.84,33.78,33.84,10400.0,27.8038,27.8531,27.8038,27.8531,10400.0
2005-08-16 12:35:00,33.84,33.88,33.84,33.87,4600.0,27.8531,27.8861,27.8531,27.8778,4600.0
2005-08-16 12:40:00,33.87,33.88,33.85,33.86,5400.0,27.8778,27.8861,27.8614,27.8696,5400.0
2005-08-16 12:45:00,33.86,33.89,33.86,33.88,2600.0,27.8696,27.8943,27.8696,27.8861,2600.0
2005-08-16 12:50:00,33.88,33.89,33.87,33.89,1800.0,27.8861,27.8943,27.8778,27.8943,1800.0
2005-08-16 12:55:00,33.87,33.93,33.87,33.91,4600.0,27.8778,27.9272,27.8778,27.9108,4600.0
2005-08-16 13:00:00,33.93,33.95,33.92,33.95,35800.0,27.9272,27.9437,27.919,27.9437,35800.0
2005-08-16 13:05:00,33.94,33.97,33.94,33.95,6400.0,27.9355,27.9601,27.9355,27.9437,6400.0
2005-08-16 13:10:00,33.96,34.01,33.96,33.97,19500.0,27.9519,27.9931,27.9519,27.9601,19500.0
2005-08-16 13:15:00,33.98,34.01,33.97,34.0,15500.0,27.9684,27.9931,27.9601,27.9848,15500.0
2005-08-16 13:20:00,34.0,34.01,33.98,34.0,14200.0,27.9848,27.9931,27.9684,27.9848,14200.0
2005-08-16 13:25:00,34.0,34.03,33.99,34.01,24900.0,27.9848,28.0095,27.9766,27.9931,24900.0
2005-08-16 13:30:00,34.0,34.01,33.99,33.99,26400.0,27.9848,27.9931,27.9766,27.9766,26400.0
2005-08-16 13:35:00,33.99,34.0,33.98,33.99,1400.0,27.9766,27.9848,27.9684,27.9766,1400.0
2005-08-16 13:40:00,34.0,34.01,33.98,34.0,3200.0,27.9848,27.9931,27.9684,27.9848,3200.0
2005-08-16 13:45:00,34.0,34.0,33.99,34.0,7300.0,27.9848,27.9848,27.9766,27.9848,7300.0
2005-08-16 13:50:00,33.99,33.99,33.98,33.98,5900.0,27.9766,27.9766,27.9684,27.9684,5900.0
2005-08-16 13:55:00,33.98,34.01,33.98,33.99,12000.0,27.9684,27.9931,27.9684,27.9766,12000.0
2005-08-16 14:00:00,33.99,34.01,33.99,33.99,14300.0,27.9766,27.9931,27.9766,27.9766,14300.0
2005-08-16 14:05:00,34.0,34.0,33.98,33.98,4200.0,27.9848,27.9848,27.9684,27.9684,4200.0
2005-08-16 14:10:00,33.98,34.0,33.97,33.98,7100.0,27.9684,27.9848,27.9601,27.9684,7100.0
2005-08-16 14:15:00,33.99,33.99,33.97,33.98,2400.0,27.9766,27.9766,27.9601,27.9684,2400.0
2005-08-16 14:20:00,33.98,33.98,33.97,33.98,3000.0,27.9684,27.9684,27.9601,27.9684,3000.0
2005-08-16 14:25:00,33.98,33.99,33.95,33.97,7200.0,27.9684,27.9766,27.9437,27.9601,7200.0
2005-08-16 14:30:00,33.98,33.98,33.96,33.96,14400.0,27.9684,27.9684,27.9519,27.9519,14400.0
2005-08-16 14:35:00,33.96,33.96,33.95,33.95,3600.0,27.9519,27.9519,27.9437,27.9437,3600.0
2005-08-16 14:40:00,33.96,33.96,33.94,33.95,4100.0,27.9519,27.9519,27.9355,27.9437,4100.0
2005-08-16 14:45:00,33.95,33.95,33.94,33.95,1500.0,27.9437,27.9437,27.9355,27.9437,1500.0
2005-08-16 14:50:00,33.94,33.95,33.94,33.95,3900.0,27.9355,27.9437,27.9355,27.9437,3900.0
2005-08-16 14:55:00,33.95,33.97,33.95,33.95,10900.0,27.9437,27.9601,27.9437,27.9437,10900.0
2005-08-16 15:00:00,33.95,33.96,33.95,33.96,5200.0,27.9437,27.9519,27.9437,27.9519,5200.0
2005-08-16 15:05:00,33.96,33.97,33.96,33.97,10500.0,27.9519,27.9601,27.9519,27.9601,10500.0
2005-08-16 15:10:00,33.97,34.0,33.96,33.99,13800.0,27.9601,27.9848,27.9519,27.9766,13800.0
2005-08-16 15:15:00,33.98,34.0,33.97,33.97,8400.0,27.9684,27.9848,27.9601,27.9601,8400.0
2005-08-16 15:20:00,33.97,33.98,33.75,33.75,21000.0,27.9601,27.9684,27.7791,27.7791,21000.0
2005-08-16 15:25:00,33.85,33.92,33.81,33.91,7600.0,27.8614,27.919,27.8285,27.9108,7600.0
2005-08-16 15:30:00,33.92,33.92,33.82,33.84,6700.0,27.919,27.919,27.8367,27.8531,6700.0
2005-08-16 15:35:00,33.87,33.89,33.87,33.87,4900.0,27.8778,27.8943,27.8778,27.8778,4900.0
2005-08-16 15:40:00,33.88,33.95,33.88,33.94,13500.0,27.8861,27.9437,27.8861,27.9355,13500.0
2005-08-16 15:45:00,33.94,33.95,33.92,33.94,14800.0,27.9355,27.9437,27.919,27.9355,14800.0
2005-08-16 15:50:00,33.93,33.93,33.85,33.86,16100.0,27.9272,27.9272,27.8614,27.8696,16100.0
2005-08-16 15:55:00,33.85,33.87,33.82,33.82,39400.0,27.8614,27.8778,27.8367,27.8367,39400.0
2005-08-17 09:30:00,33.77,33.83,33.77,33.83,3800.0,27.7955,27.8449,27.7955,27.8449,3800.0
2005-08-17 09:35:00,33.82,33.82,33.6,33.8,5500.0,27.8367,27.8367,27.6556,27.8202,5500.0
2005-08-17 09:40:00,33.82,33.85,33.82,33.82,2300.0,27.8367,27.8614,27.8367,27.8367,2300.0
2005-08-17 09:45:00,33.83,33.85,33.8,33.82,32500.0,27.8449,27.8614,27.8202,27.8367,32500.0
2005-08-17 09:50:00,33.83,33.84,33.81,33.82,2600.0,27.8449,27.8531,27.8285,27.8367,2600.0
2005-08-17 09:55:00,33.8,33.8,33.79,33.8,3300.0,27.8202,27.8202,27.812,27.8202,3300.0
2005-08-17 10:00:00,33.8,33.81,33.76,33.79,29500.0,27.8202,27.8285,27.7873,27.812,29500.0
2005-08-17 10:05:00,33.79,33.8,33.79,33.8,4900.0,27.812,27.8202,27.812,27.8202,4900.0
2005-08-17 10:10:00,33.8,33.8,33.79,33.8,3100.0,27.8202,27.8202,27.812,27.8202,3100.0
2005-08-17 10:15:00,33.81,33.89,33.6,33.6,29700.0,27.8285,27.8943,27.6556,27.6556,29700.0
2005-08-17 10:20:00,33.74,33.8,33.42,33.48,20000.0,27.7708,27.8202,27.5074,27.5568,20000.0
2005-08-17 10:25:00,33.48,33.7,33.41,33.7,19400.0,27.5568,27.7379,27.4992,27.7379,19400.0
2005-08-17 10:30:00,33.69,33.71,33.54,33.54,9300.0,27.7297,27.7461,27.6062,27.6062,9300.0
2005-08-17 10:35:00,33.55,33.67,33.46,33.67,14400.0,27.6145,27.7132,27.5404,27.7132,14400.0
2005-08-17 10:40:00,33.64,33.73,33.64,33.73,4900.0,27.6885,27.7626,27.6885,27.7626,4900.0
2005-08-17 10:45:00,33.74,33.79,33.74,33.79,4200.0,27.7708,27.812,27.7708,27.812,4200.0
2005-08-17 10:50:00,33.79,33.8,33.78,33.8,8000.0,27.812,27.8202,27.8038,27.8202,8000.0
2005-08-17 10:55:00,33.8,33.8,33.8,33.8,6600.0,27.8202,27.8202,27.8202,27.8202,6600.0
2005-08-17 11:00:00,33.79,33.85,33.78,33.85,12200.0,27.812,27.8614,27.8038,27.8614,12200.0
2005-08-17 11:05:00,33.85,33.88,33.84,33.84,2700.0,27.8614,27.8861,27.8531,27.8531,2700.0
2005-08-17 11:10:00,33.83,33.87,33.81,33.87,10400.0,27.8449,27.8778,27.8285,27.8778,10400.0
2005-08-17 11:15:00,33.88,33.91,33.86,33.91,14300.0,27.8861,27.9108,27.8696,27.9108,14300.0
2005-08-17 11:20:00,33.92,33.95,33.92,33.95,3000.0,27.919,27.9437,27.919,27.9437,3000.0
2005-08-17 11:25:00,33.95,33.95,33.91,33.91,4800.0,27.9437,27.9437,27.9108,27.9108,4800.0
2005-08-17 11:30:00,33.91,33.95,33.91,33.95,2700.0,27.9108,27.9437,27.9108,27.9437,2700.0
2005-08-17 11:35:00,33.94,33.99,33.93,33.94,20000.0,27.9355,27.9766,27.9272,27.9355,20000.0
2005-08-17 11:40:00,33.94,34.0,33.94,33.97,4300.0,27.9355,27.9848,27.9355,27.9601,4300.0
2005-08-17 11:45:00,33.98,33.99,33.98,33.99,1100.0,27.9684,27.9766,27.9684,27.9766,1100.0
2005-08-17 11:50:00,34.01,34.05,33.98,33.98,7800.0,27.9931,28.026,27.9684,27.9684,7800.0
2005-08-17 11:55:00,33.99,34.0,33.98,34.0,3300.0,27.9766,27.9848,27.9684,27.9848,3300.0
2005-08-17 12:00:00,34.01,34.01,33.99,34.0,16000.0,27.9931,27.9931,27.9766,27.9848,16000.0
2005-08-17 12:05:00,34.0,34.01,33.98,33.99,45100.0,27.9848,27.9931,27.9684,27.9766,45100.0
2005-08-17 12:10:00,34.0,34.01,33.99,34.01,5100.0,27.9848,27.9931,27.9766,27.9931,5100.0
2005-08-17 12:15:00,34.0,34.05,33.99,34.04,38100.0,27.9848,28.026,27.9766,28.0178,38100.0
2005-08-17 12:20:00,34.04,34.08,34.03,34.08,1900.0,28.0178,28.0507,28.0095,28.0507,1900.0
2005-08-17 12:25:00,34.09,34.1,34.08,34.09,1700.0,28.0589,28.0671,28.0507,28.0589,1700.0
2005-08-17 12:30:00,34.09,34.1,34.09,34.1,2400.0,28.0589,28.0671,28.0589,28.0671,2400.0
2005-08-17 12:35:00,34.1,34.13,34.1,34.13,1600.0,28.0671,28.0918,28.0671,28.0918,1600.0
2005-08-17 12:40:00,34.13,34.15,34.12,34.15,19100.0,28.0918,28.1083,28.0836,28.1083,19100.0
2005-08-17 12:45:00,34.15,34.18,34.14,34.15,4200.0,28.1083,28.133,28.1001,28.1083,4200.0
2005-08-17 12:50:00,34.18,34.2,34.17,34.17,1800.0,28.133,28.1495,28.1248,28.1248,1800.0
2005-08-17 12:55:00,34.2,34.2,34.18,34.19,2300.0,28.1495,28.1495,28.133,28.1412,2300.0
2005-08-17 13:00:00,34.19,34.2,34.18,34.19,2200.0,28.1412,28.1495,28.133,28.1412,2200.0
2005-08-17 13:05:00,34.2,34.2,34.19,34.2,1300.0,28.1495,28.1495,28.1412,28.1495,1300.0
2005-08-17 13:10:00,34.2,34.2,34.14,34.14,5300.0,28.1495,28.1495,28.1001,28.1001,5300.0
2005-08-17 13:15:00,34.18,34.19,34.16,34.18,2700.0,28.133,28.1412,28.1165,28.133,2700.0
2005-08-17 13:20:00,34.18,34.21,34.18,34.2,3700.0,28.133,28.1577,28.133,28.1495,3700.0
2005-08-17 13:25:00,34.19,34.2,34.19,34.19,1500.0,28.1412,28.1495,28.1412,28.1412,1500.0
2005-08-17 13:30:00,34.2,34.2,34.19,34.2,4900.0,28.1495,28.1495,28.1412,28.1495,4900.0
2005-08-17 13:35:00,34.2,34.2,34.12,34.12,2500.0,28.1495,28.1495,28.0836,28.0836,2500.0
2005-08-17 13:40:00,34.14,34.14,34.1,34.12,3900.0,28.1001,28.1001,28.0671,28.0836,3900.0
2005-08-17 13:45:00,34.12,34.12,34.09,34.12,2700.0,28.0836,28.0836,28.0589,28.0836,2700.0
2005-08-17 13:50:00,34.12,34.13,34.09,34.11,7800.0,28.0836,28.0918,28.0589,28.0754,7800.0
2005-08-17 13:55:00,34.11,34.13,34.11,34.11,2000.0,28.0754,28.0918,28.0754,28.0754,2000.0
2005-08-17 14:00:00,34.12,34.13,34.12,34.12,2900.0,28.0836,28.0918,28.0836,28.0836,2900.0
2005-08-17 14:05:00,34.13,34.13,34.06,34.06,4200.0,28.0918,28.0918,28.0342,28.0342,4200.0
2005-08-17 14:10:00,34.07,34.07,34.04,34.04,2400.0,28.0425,28.0425,28.0178,28.0178,2400.0
2005-08-17 14:15:00,34.02,34.03,33.99,34.02,12300.0,28.0013,28.0095,27.9766,28.0013,12300.0
2005-08-17 14:20:00,34.0,34.0,33.96,33.96,4900.0,27.9848,27.9848,27.9519,27.9519,4900.0
2005-08-17 14:25:00,33.98,33.99,33.98,33.98,2000.0,27.9684,27.9766,27.9684,27.9684,2000.0
2005-08-17 14:30:00,33.99,33.99,33.95,33.95,4400.0,27.9766,27.9766,27.9437,27.9437,4400.0
2005-08-17 14:35:00,33.95,33.95,33.92,33.93,5400.0,27.9437,27.9437,27.919,27.9272,5400.0
2005-08-17 14:40:00,33.93,33.94,33.84,33.88,7800.0,27.9272,27.9355,27.8531,27.8861,7800.0
2005-08-17 14:45:00,33.87,33.9,33.87,33.9,1700.0,27.8778,27.9025,27.8778,27.9025,1700.0
2005-08-17 14:50:00,33.9,33.9,33.79,33.8,17300.0,27.9025,27.9025,27.812,27.8202,17300.0
2005-08-17 14:55:00,33.8,33.83,33.8,33.81,17800.0,27.8202,27.8449,27.8202,27.8285,17800.0
2005-08-17 15:00:00,33.8,33.81,33.77,33.8,8000.0,27.8202,27.8285,27.7955,27.8202,8000.0
2005-08-17 15:05:00,33.81,33.82,33.8,33.81,4800.0,27.8285,27.8367,27.8202,27.8285,4800.0
2005-08-17 15:10:00,33.81,33.84,33.81,33.84,5300.0,27.8285,27.8531,27.8285,27.8531,5300.0
2005-08-17 15:15:00,33.84,33.87,33.78,33.8,18000.0,27.8531,27.8778,27.8038,27.8202,18000.0
2005-08-17 15:20:00,33.8,33.8,33.78,33.79,4800.0,27.8202,27.8202,27.8038,27.812,4800.0
2005-08-17 15:25:00,33.79,33.8,33.77,33.79,9800.0,27.812,27.8202,27.7955,27.812,9800.0
2005-08-17 15:30:00,33.79,33.8,33.77,33.77,5800.0,27.812,27.8202,27.7955,27.7955,5800.0
2005-08-17 15:35:00,33.77,33.78,33.77,33.78,8900.0,27.7955,27.8038,27.7955,27.8038,8900.0
2005-08-17 15:40:00,33.79,33.79,33.77,33.78,8800.0,27.812,27.812,27.7955,27.8038,8800.0
2005-08-17 15:45:00,33.77,33.78,33.76,33.77,6000.0,27.7955,27.8038,27.7873,27.7955,6000.0
2005-08-17 15:50:00,33.77,33.78,33.65,33.75,18800.0,27.7955,27.8038,27.6968,27.7791,18800.0
2005-08-17 15:55:00,33.73,33.75,33.66,33.69,43200.0,27.7626,27.7791,27.705,27.7297,43200.0
2005-08-18 09:30:00,33.68,33.68,33.5,33.6,5900.0,27.7215,27.7215,27.5733,27.6556,5900.0
2005-08-18 09:35:00,33.62,33.62,33.53,33.58,2700.0,27.6721,27.6721,27.598,27.6391,2700.0
2005-08-18 09:40:00,33.59,33.66,33.59,33.66,800.0,27.6474,27.705,27.6474,27.705,800.0
2005-08-18 09:45:00,33.65,33.65,33.57,33.57,5200.0,27.6968,27.6968,27.6309,27.6309,5200.0
2005-08-18 09:50:00,33.56,33.57,33.56,33.56,1800.0,27.6227,27.6309,27.6227,27.6227,1800.0
2005-08-18 09:55:00,33.56,33.65,33.56,33.65,4800.0,27.6227,27.6968,27.6227,27.6968,4800.0
2005-08-18 10:00:00,33.64,33.65,33.64,33.65,4500.0,27.6885,27.6968,27.6885,27.6968,4500.0
2005-08-18 10:05:00,33.64,33.71,33.64,33.67,13200.0,27.6885,27.7461,27.6885,27.7132,13200.0
2005-08-18 10:10:00,33.67,33.68,33.66,33.66,2400.0,27.7132,27.7215,27.705,27.705,2400.0
2005-08-18 10:15:00,33.67,33.69,33.66,33.69,2700.0,27.7132,27.7297,27.705,27.7297,2700.0
2005-08-18 10:20:00,33.69,33.74,33.68,33.74,6100.0,27.7297,27.7708,27.7215,27.7708,6100.0
2005-08-18 10:25:00,33.75,33.75,33.73,33.73,900.0,27.7791,27.7791,27.7626,27.7626,900.0
2005-08-18 10:30:00,33.72,33.72,33.68,33.68,2900.0,27.7544,27.7544,27.7215,27.7215,2900.0
2005-08-18 10:35:00,33.67,33.68,33.61,33.62,4300.0,27.7132,27.7215,27.6638,27.6721,4300.0
2005-08-18 10:40:00,33.62,33.64,33.61,33.62,2100.0,27.6721,27.6885,27.6638,27.6721,2100.0
2005-08-18 10:45:00,33.62,33.64,33.62,33.62,3400.0,27.6721,27.6885,27.6721,27.6721,3400.0
2005-08-18 10:50:00,33.61,33.61,33.58,33.61,2800.0,27.6638,27.6638,27.6391,27.6638,2800.0
2005-08-18 10:55:00,33.59,33.64,33.59,33.62,2500.0,27.6474,27.6885,27.6474,27.6721,2500.0
2005-08-18 11:00:00,33.64,33.65,33.6,33.63,5900.0,27.6885,27.6968,27.6556,27.6803,5900.0
2005-08-18 11:05:00,33.63,33.67,33.63,33.67,5700.0,27.6803,27.7132,27.6803,27.7132,5700.0
2005-08-18 11:10:00,33.66,33.69,33.66,33.69,3000.0,27.705,27.7297,27.705,27.7297,3000.0
2005-08-18 11:15:00,33.68,33.7,33.68,33.68,5300.0,27.7215,27.7379,27.7215,27.7215,5300.0
2005-08-18 11:20:00,33.66,33.7,33.66,33.69,4100.0,27.705,27.7379,27.705,27.7297,4100.0
2005-08-18 11:25:00,33.7,33.7,33.65,33.66,2700.0,27.7379,27.7379,27.6968,27.705,2700.0
2005-08-18 11:30:00,33.66,33.67,33.66,33.66,1800.0,27.705,27.7132,27.705,27.705,1800.0
2005-08-18 11:35:00,33.67,33.68,33.66,33.67,3100.0,27.7132,27.7215,27.705,27.7132,3100.0
2005-08-18 11:40:00,33.68,33.7,33.68,33.68,2800.0,27.7215,27.7379,27.7215,27.7215,2800.0
2005-08-18 11:45:00,33.66,33.69,33.66,33.69,1400.0,27.705,27.7297,27.705,27.7297,1400.0
2005-08-18 11:50:00,33.7,33.7,33.69,33.69,4400.0,27.7379,27.7379,27.7297,27.7297,4400.0
2005-08-18 11:55:00,33.68,33.68,33.66,33.67,1700.0,27.7215,27.7215,27.705,27.7132,1700.0
2005-08-18 12:00:00,33.68,33.74,33.67,33.7,9000.0,27.7215,27.7708,27.7132,27.7379,9000.0
2005-08-18 12:05:00,33.71,33.74,33.71,33.73,1000.0,27.7461,27.7708,27.7461,27.7626,1000.0
2005-08-18 12:10:00,33.72,33.74,33.71,33.72,3200.0,27.7544,27.7708,27.7461,27.7544,3200.0
2005-08-18 12:15:00,33.71,33.72,33.71,33.71,3400.0,27.7461,27.7544,27.7461,27.7461,3400.0
2005-08-18 12:20:00,33.72,33.72,33.69,33.69,1100.0,27.7544,27.7544,27.7297,27.7297,1100.0
2005-08-18 12:25:00,33.71,33.73,33.7,33.73,2200.0,27.7461,27.7626,27.7379,27.7626,2200.0
2005-08-18 12:30:00,33.72,33.74,33.71,33.72,48600.0,27.7544,27.7708,27.7461,27.7544,48600.0
2005-08-18 12:35:00,33.71,33.73,33.7,33.73,5700.0,27.7461,27.7626,27.7379,27.7626,5700.0
2005-08-18 12:40:00,33.74,33.74,33.71,33.71,1500.0,27.7708,27.7708,27.7461,27.7461,1500.0
2005-08-18 12:45:00,33.72,33.72,33.72,33.72,1000.0,27.7544,27.7544,27.7544,27.7544,1000.0
2005-08-18 12:50:00,33.72,33.72,33.68,33.7,9800.0,27.7544,27.7544,27.7215,27.7379,9800.0
2005-08-18 12:55:00,33.71,33.71,33.69,33.7,2300.0,27.7461,27.7461,27.7297,27.7379,2300.0
2005-08-18 13:00:00,33.71,33.73,33.71,33.73,1000.0,27.7461,27.7626,27.7461,27.7626,1000.0
2005-08-18 13:05:00,33.73,33.73,33.72,33.73,400.0,27.7626,27.7626,27.7544,27.7626,400.0
2005-08-18 13:10:00,33.73,33.73,33.72,33.72,3900.0,27.7626,27.7626,27.7544,27.7544,3900.0
2005-08-18 13:15:00,33.72,33.73,33.7,33.71,20600.0,27.7544,27.7626,27.7379,27.7461,20600.0
2005-08-18 13:20:00,33.71,33.75,33.69,33.75,24400.0,27.7461,27.7791,27.7297,27.7791,24400.0
2005-08-18 13:25:00,33.75,33.8,33.74,33.8,1200.0,27.7791,27.8202,27.7708,27.8202,1200.0
2005-08-18 13:30:00,33.78,33.81,33.75,33.79,6200.0,27.8038,27.8285,27.7791,27.812,6200.0
2005-08-18 13:35:00,33.79,33.8,33.73,33.74,8200.0,27.812,27.8202,27.7626,27.7708,8200.0
2005-08-18 13:40:00,33.74,33.77,33.73,33.77,1800.0,27.7708,27.7955,27.7626,27.7955,1800.0
2005-08-18 13:45:00,33.76,33.78,33.76,33.76,1800.0,27.7873,27.8038,27.7873,27.7873,1800.0
2005-08-18 13:50:00,33.76,33.76,33.72,33.74,6800.0,27.7873,27.7873,27.7544,27.7708,6800.0
2005-08-18 13:55:00,33.73,33.74,33.73,33.74,900.0,27.7626,27.7708,27.7626,27.7708,900.0
2005-08-18 14:00:00,33.74,33.74,33.69,33.7,5700.0,27.7708,27.7708,27.7297,27.7379,5700.0
2005-08-18 14:05:00,33.7,33.72,33.69,33.72,1200.0,27.7379,27.7544,27.7297,27.7544,1200.0
2005-08-18 14:10:00,33.71,33.71,33.7,33.71,1100.0,27.7461,27.7461,27.7379,27.7461,1100.0
2005-08-18 14:15:00,33.7,33.73,33.7,33.72,5800.0,27.7379,27.7626,27.7379,27.7544,5800.0
2005-08-18 14:20:00,33.72,33.72,33.65,33.66,5600.0,27.7544,27.7544,27.6968,27.705,5600.0
2005-08-18 14:25:00,33.66,33.67,33.65,33.66,3600.0,27.705,27.7132,27.6968,27.705,3600.0
2005-08-18 14:30:00,33.65,33.67,33.64,33.67,4700.0,27.6968,27.7132,27.6885,27.7132,4700.0
2005-08-18 14:35:00,33.68,33.72,33.68,33.68,4700.0,27.7215,27.7544,27.7215,27.7215,4700.0
2005-08-18 14:40:00,33.72,33.74,33.72,33.74,1200.0,27.7544,27.7708,27.7544,27.7708,1200.0
2005-08-18 14:45:00,33.74,33.75,33.74,33.75,3300.0,27.7708,27.7791,27.7708,27.7791,3300.0
2005-08-18 14:50:00,33.75,33.75,33.71,33.72,2200.0,27.7791,27.7791,27.7461,27.7544,2200.0
2005-08-18 14:55:00,33.74,33.74,33.73,33.74,1200.0,27.7708,27.7708,27.7626,27.7708,1200.0
2005-08-18 15:00:00,33.75,33.75,33.69,33.7,8900.0,27.7791,27.7791,27.7297,27.7379,8900.0
2005-08-18 15:05:00,33.7,33.7,33.63,33.65,10200.0,27.7379,27.7379,27.6803,27.6968,10200.0
2005-08-18 15:10:00,33.65,33.73,33.65,33.73,2800.0,27.6968,27.7626,27.6968,27.7626,2800.0
2005-08-18 15:15:00,33.73,33.73,33.7,33.7,4400.0,27.7626,27.7626,27.7379,27.7379,4400.0
2005-08-18 15:20:00,33.7,33.72,33.65,33.72,5700.0,27.7379,27.7544,27.6968,27.7544,5700.0
2005-08-18 15:25:00,33.72,33.73,33.71,33.71,8000.0,27.7544,27.7626,27.7461,27.7461,8000.0
2005-08-18 15:30:00,33.71,33.71,33.59,33.6,24200.0,27.7461,27.7461,27.6474,27.6556,24200.0
2005-08-18 15:35:00,33.59,33.65,33.59,33.64,8300.0,27.6474,27.6968,27.6474,27.6885,8300.0
2005-08-18 15:40:00,33.66,33.67,33.63,33.65,6900.0,27.705,27.7132,27.6803,27.6968,6900.0
2005-08-18 15:45:00,33.64,33.7,33.64,33.69,15400.0,27.6885,27.7379,27.6885,27.7297,15400.0
2005-08-18 15:50:00,33.69,33.7,33.65,33.66,9000.0,27.7297,27.7379,27.6968,27.705,9000.0
2005-08-18 15:55:00,33.66,33.71,33.64,33.7,30300.0,27.705,27.7461,27.6885,27.7379,30300.0
2005-08-19 09:30:00,33.93,33.95,33.8,33.8,24200.0,27.9272,27.9437,27.8202,27.8202,24200.0
2005-08-19 09:35:00,33.84,33.87,33.82,33.84,1600.0,27.8531,27.8778,27.8367,27.8531,1600.0
2005-08-19 09:40:00,33.83,33.9,33.81,33.83,3800.0,27.8449,27.9025,27.8285,27.8449,3800.0
2005-08-19 09:45:00,33.86,33.86,33.82,33.83,2000.0,27.8696,27.8696,27.8367,27.8449,2000.0
2005-08-19 09:50:00,33.82,33.82,33.73,33.73,2100.0,27.8367,27.8367,27.7626,27.7626,2100.0
2005-08-19 09:55:00,33.73,33.74,33.72,33.74,1200.0,27.7626,27.7708,27.7544,27.7708,1200.0
2005-08-19 10:00:00,33.74,33.76,33.73,33.75,1300.0,27.7708,27.7873,27.7626,27.7791,1300.0
2005-08-19 10:05:00,33.76,33.79,33.76,33.79,5100.0,27.7873,27.812,27.7873,27.812,5100.0
2005-08-19 10:10:00,33.79,33.79,33.77,33.78,2700.0,27.812,27.812,27.7955,27.8038,2700.0
2005-08-19 10:15:00,33.78,33.78,33.72,33.72,150200.0,27.8038,27.8038,27.7544,27.7544,150200.0
2005-08-19 10:20:00,33.7,33.71,33.63,33.63,2300.0,27.7379,27.7461,27.6803,27.6803,2300.0
2005-08-19 10:25:00,33.65,33.66,33.62,33.64,5800.0,27.6968,27.705,27.6721,27.6885,5800.0
2005-08-19 10:30:00,33.63,33.64,33.62,33.63,2200.0,27.6803,27.6885,27.6721,27.6803,2200.0
2005-08-19 10:35:00,33.61,33.62,33.61,33.61,2100.0,27.6638,27.6721,27.6638,27.6638,2100.0
2005-08-19 10:40:00,33.59,33.62,33.59,33.61,800.0,27.6474,27.6721,27.6474,27.6638,800.0
2005-08-19 10:45:00,33.61,33.64,33.59,33.6,1900.0,27.6638,27.6885,27.6474,27.6556,1900.0
2005-08-19 10:50:00,33.62,33.62,33.61,33.61,400.0,27.6721,27.6721,27.6638,27.6638,400.0
2005-08-19 10:55:00,33.62,33.63,33.62,33.63,900.0,27.6721,27.6803,27.6721,27.6803,900.0
2005-08-19 11:00:00,33.66,33.69,33.65,33.65,1500.0,27.705,27.7297,27.6968,27.6968,1500.0
2005-08-19 11:05:00,33.66,33.69,33.66,33.69,1500.0,27.705,27.7297,27.705,27.7297,1500.0
2005-08-19 11:10:00,33.69,33.73,33.68,33.73,17600.0,27.7297,27.7626,27.7215,27.7626,17600.0
2005-08-19 11:15:00,33.73,33.73,33.7,33.71,3900.0,27.7626,27.7626,27.7379,27.7461,3900.0
2005-08-19 11:20:00,33.7,33.7,33.69,33.69,1700.0,27.7379,27.7379,27.7297,27.7297,1700.0
2005-08-19 11:25:00,33.69,33.71,33.69,33.7,2400.0,27.7297,27.7461,27.7297,27.7379,2400.0
2005-08-19 11:30:00,33.71,33.71,33.67,33.67,4000.0,27.7461,27.7461,27.7132,27.7132,4000.0
2005-08-19 11:35:00,33.67,33.71,33.67,33.71,5400.0,27.7132,27.7461,27.7132,27.7461,5400.0
2005-08-19 11:40:00,33.71,33.71,33.71,33.71,5900.0,27.7461,27.7461,27.7461,27.7461,5900.0
2005-08-19 11:45:00,33.7,33.71,33.69,33.7,2700.0,27.7379,27.7461,27.7297,27.7379,2700.0
2005-08-19 11:50:00,33.7,33.71,33.69,33.71,2700.0,27.7379,27.7461,27.7297,27.7461,2700.0
2005-08-19 11:55:00,33.71,33.73,33.7,33.72,12000.0,27.7461,27.7626,27.7379,27.7544,12000.0
2005-08-19 12:00:00,33.72,33.72,33.69,33.69,5000.0,27.7544,27.7544,27.7297,27.7297,5000.0
2005-08-19 12:05:00,33.7,33.7,33.67,33.69,13800.0,27.7379,27.7379,27.7132,27.7297,13800.0
2005-08-19 12:10:00,33.7,33.7,33.69,33.7,2000.0,27.7379,27.7379,27.7297,27.7379,2000.0
2005-08-19 12:15:00,33.7,33.7,33.66,33.66,4100.0,27.7379,27.7379,27.705,27.705,4100.0
2005-08-19 12:20:00,33.67,33.69,33.67,33.68,1900.0,27.7132,27.7297,27.7132,27.7215,1900.0
2005-08-19 12:25:00,33.68,33.69,33.68,33.68,1300.0,27.7215,27.7297,27.7215,27.7215,1300.0
2005-08-19 12:30:00,33.67,33.67,33.62,33.63,1800.0,27.7132,27.7132,27.6721,27.6803,1800.0
2005-08-19 12:35:00,33.63,33.63,33.62,33.62,300.0,27.6803,27.6803,27.6721,27.6721,300.0
2005-08-19 12:40:00,33.62,33.64,33.62,33.63,400.0,27.6721,27.6885,27.6721,27.6803,400.0
2005-08-19 12:45:00,33.64,33.64,33.63,33.63,800.0,27.6885,27.6885,27.6803,27.6803,800.0
2005-08-19 12:50:00,33.64,33.64,33.63,33.63,500.0,27.6885,27.6885,27.6803,27.6803,500.0
2005-08-19 12:55:00,33.64,33.65,33.64,33.65,200.0,27.6885,27.6968,27.6885,27.6968,200.0
2005-08-19 13:00:00,33.65,33.65,33.61,33.61,1300.0,27.6968,27.6968,27.6638,27.6638,1300.0
2005-08-19 13:05:00,33.61,33.64,33.61,33.63,1500.0,27.6638,27.6885,27.6638,27.6803,1500.0
2005-08-19 13:10:00,33.62,33.65,33.62,33.65,1100.0,27.6721,27.6968,27.6721,27.6968,1100.0
2005-08-19 13:15:00,33.61,33.64,33.59,33.64,6000.0,27.6638,27.6885,27.6474,27.6885,6000.0
2005-08-19 13:20:00,33.61,33.67,33.61,33.67,1700.0,27.6638,27.7132,27.6638,27.7132,1700.0
2005-08-19 13:25:00,33.62,33.63,33.62,33.63,600.0,27.6721,27.6803,27.6721,27.6803,600.0
2005-08-19 13:30:00,33.63,33.66,33.63,33.63,700.0,27.6803,27.705,27.6803,27.6803,700.0
2005-08-19 13:35:00,33.66,33.67,33.66,33.67,600.0,27.705,27.7132,27.705,27.7132,600.0
2005-08-19 13:40:00,33.66,33.66,33.64,33.65,5700.0,27.705,27.705,27.6885,27.6968,5700.0
2005-08-19 13:45:00,33.65,33.66,33.64,33.66,1600.0,27.6968,27.705,27.6885,27.705,1600.0
2005-08-19 13:50:00,33.63,33.65,33.63,33.65,600.0,27.6803,27.6968,27.6803,27.6968,600.0
2005-08-19 13:55:00,33.64,33.65,33.64,33.64,1700.0,27.6885,27.6968,27.6885,27.6885,1700.0
2005-08-19 14:00:00,33.63,33.64,33.62,33.63,1300.0,27.6803,27.6885,27.6721,27.6803,1300.0
2005-08-19 14:05:00,33.63,33.66,33.63,33.66,1700.0,27.6803,27.705,27.6803,27.705,1700.0
2005-08-19 14:10:00,33.65,33.67,33.64,33.67,1100.0,27.6968,27.7132,27.6885,27.7132,1100.0
2005-08-19 14:15:00,33.66,33.67,33.66,33.67,700.0,27.705,27.7132,27.705,27.7132,700.0
2005-08-19 14:20:00,33.66,33.66,33.66,33.66,200.0,27.705,27.705,27.705,27.705,200.0
2005-08-19 14:25:00,33.68,33.68,33.66,33.66,1800.0,27.7215,27.7215,27.705,27.705,1800.0
2005-08-19 14:30:00,33.64,33.67,33.64,33.67,1500.0,27.6885,27.7132,27.6885,27.7132,1500.0
2005-08-19 14:35:00,33.68,33.69,33.68,33.69,1100.0,27.7215,27.7297,27.7215,27.7297,1100.0
2005-08-19 14:40:00,33.68,33.68,33.64,33.66,2100.0,27.7215,27.7215,27.6885,27.705,2100.0
2005-08-19 14:45:00,33.68,33.68,33.66,33.66,900.0,27.7215,27.7215,27.705,27.705,900.0
2005-08-19 14:50:00,33.66,33.67,33.64,33.67,2400.0,27.705,27.7132,27.6885,27.7132,2400.0
2005-08-19 14:55:00,33.66,33.66,33.62,33.62,1400.0,27.705,27.705,27.6721,27.6721,1400.0
2005-08-19 15:00:00,33.62,33.63,33.61,33.61,900.0,27.6721,27.6803,27.6638,27.6638,900.0
2005-08-19 15:05:00,33.61,33.63,33.61,33.62,1900.0,27.6638,27.6803,27.6638,27.6721,1900.0
2005-08-19 15:10:00,33.64,33.64,33.6,33.62,2200.0,27.6885,27.6885,27.6556,27.6721,2200.0
2005-08-19 15:15:00,33.62,33.64,33.6,33.63,1600.0,27.6721,27.6885,27.6556,27.6803,1600.0
2005-08-19 15:20:00,33.61,33.61,33.57,33.61,3300.0,27.6638,27.6638,27.6309,27.6638,3300.0
2005-08-19 15:25:00,33.61,33.61,33.58,33.6,8200.0,27.6638,27.6638,27.6391,27.6556,8200.0
2005-08-19 15:30:00,33.62,33.63,33.59,33.61,6600.0,27.6721,27.6803,27.6474,27.6638,6600.0
2005-08-19 15:35:00,33.62,33.62,33.57,33.6,5500.0,27.6721,27.6721,27.6309,27.6556,5500.0
2005-08-19 15:40:00,33.6,33.65,33.6,33.64,3200.0,27.6556,27.6968,27.6556,27.6885,3200.0
2005-08-19 15:45:00,33.63,33.63,33.59,33.6,4200.0,27.6803,27.6803,27.6474,27.6556,4200.0
2005-08-19 15:50:00,33.6,33.64,33.58,33.64,4400.0,27.6556,27.6885,27.6391,27.6885,4400.0
2005-08-19 15:55:00,33.65,33.66,33.6,33.6,7600.0,27.6968,27.705,27.6556,27.6556,7600.0
2005-08-22 09:30:00,33.67,33.67,33.64,33.64,5000.0,27.7132,27.7132,27.6885,27.6885,5000.0
2005-08-22 09:35:00,33.64,33.75,33.5,33.75,6200.0,27.6885,27.7791,27.5733,27.7791,6200.0
2005-08-22 09:40:00,33.74,33.84,33.7,33.71,3200.0,27.7708,27.8531,27.7379,27.7461,3200.0
2005-08-22 09:45:00,33.71,33.78,33.69,33.69,5200.0,27.7461,27.8038,27.7297,27.7297,5200.0
2005-08-22 09:50:00,33.65,33.65,33.61,33.63,2700.0,27.6968,27.6968,27.6638,27.6803,2700.0
2005-08-22 09:55:00,33.62,33.67,33.61,33.66,1300.0,27.6721,27.7132,27.6638,27.705,1300.0
2005-08-22 10:00:00,33.65,33.82,33.65,33.82,2800.0,27.6968,27.8367,27.6968,27.8367,2800.0
2005-08-22 10:05:00,33.81,33.82,33.76,33.82,1600.0,27.8285,27.8367,27.7873,27.8367,1600.0
2005-08-22 10:10:00,33.82,33.84,33.78,33.81,2700.0,27.8367,27.8531,27.8038,27.8285,2700.0
2005-08-22 10:15:00,33.79,33.8,33.79,33.8,600.0,27.812,27.8202,27.812,27.8202,600.0
2005-08-22 10:20:00,33.78,33.78,33.73,33.73,4100.0,27.8038,27.8038,27.7626,27.7626,4100.0
2005-08-22 10:25:00,33.73,33.76,33.72,33.72,700.0,27.7626,27.7873,27.7544,27.7544,700.0
2005-08-22 10:30:00,33.72,33.75,33.72,33.72,1800.0,27.7544,27.7791,27.7544,27.7544,1800.0
2005-08-22 10:35:00,33.72,33.74,33.7,33.72,3300.0,27.7544,27.7708,27.7379,27.7544,3300.0
2005-08-22 10:40:00,33.75,33.75,33.73,33.73,2100.0,27.7791,27.7791,27.7626,27.7626,2100.0
2005-08-22 10:45:00,33.75,33.75,33.72,33.73,3500.0,27.7791,27.7791,27.7544,27.7626,3500.0
2005-08-22 10:50:00,33.73,33.74,33.73,33.74,2200.0,27.7626,27.7708,27.7626,27.7708,2200.0
2005-08-22 10:55:00,33.74,33.74,33.7,33.72,800.0,27.7708,27.7708,27.7379,27.7544,800.0
2005-08-22 11:00:00,33.71,33.72,33.65,33.65,4700.0,27.7461,27.7544,27.6968,27.6968,4700.0
2005-08-22 11:05:00,33.66,33.67,33.66,33.67,3700.0,27.705,27.7132,27.705,27.7132,3700.0
2005-08-22 11:10:00,33.66,33.67,33.65,33.65,900.0,27.705,27.7132,27.6968,27.6968,900.0
2005-08-22 11:15:00,33.66,33.66,33.64,33.64,4400.0,27.705,27.705,27.6885,27.6885,4400.0
2005-08-22 11:20:00,33.63,33.65,33.62,33.62,4500.0,27.6803,27.6968,27.6721,27.6721,4500.0
2005-08-22 11:25:00,33.63,33.66,33.63,33.66,2400.0,27.6803,27.705,27.6803,27.705,2400.0
2005-08-22 11:30:00,33.65,33.65,33.62,33.65,1600.0,27.6968,27.6968,27.6721,27.6968,1600.0
2005-08-22 11:35:00,33.64,33.65,33.62,33.63,3500.0,27.6885,27.6968,27.6721,27.6803,3500.0
2005-08-22 11:40:00,33.65,33.66,33.63,33.66,24400.0,27.6968,27.705,27.6803,27.705,24400.0
2005-08-22 11:45:00,33.66,33.69,33.65,33.67,3100.0,27.705,27.7297,27.6968,27.7132,3100.0
2005-08-22 11:50:00,33.67,33.69,33.56,33.56,5900.0,27.7132,27.7297,27.6227,27.6227,5900.0
2005-08-22 11:55:00,33.56,33.61,33.56,33.61,3200.0,27.6227,27.6638,27.6227,27.6638,3200.0
2005-08-22 12:00:00,33.61,33.62,33.58,33.58,4400.0,27.6638,27.6721,27.6391,27.6391,4400.0
2005-08-22 12:05:00,33.58,33.58,33.54,33.58,4200.0,27.6391,27.6391,27.6062,27.6391,4200.0
2005-08-22 12:10:00,33.6,33.6,33.58,33.58,3100.0,27.6556,27.6556,27.6391,27.6391,3100.0
2005-08-22 12:15:00,33.57,33.59,33.55,33.59,4800.0,27.6309,27.6474,27.6145,27.6474,4800.0
2005-08-22 12:20:00,33.59,33.61,33.59,33.61,3900.0,27.6474,27.6638,27.6474,27.6638,3900.0
2005-08-22 12:25:00,33.58,33.6,33.53,33.56,5300.0,27.6391,27.6556,27.598,27.6227,5300.0
2005-08-22 12:30:00,33.54,33.54,33.53,33.53,800.0,27.6062,27.6062,27.598,27.598,800.0
2005-08-22 12:35:00,33.52,33.52,33.47,33.47,47300.0,27.5898,27.5898,27.5486,27.5486,47300.0
2005-08-22 12:40:00,33.47,33.5,33.47,33.5,900.0,27.5486,27.5733,27.5486,27.5733,900.0
2005-08-22 12:45:00,33.5,33.5,33.48,33.5,2300.0,27.5733,27.5733,27.5568,27.5733,2300.0
2005-08-22 12:50:00,33.51,33.52,33.49,33.49,2500.0,27.5815,27.5898,27.5651,27.5651,2500.0
2005-08-22 12:55:00,33.47,33.47,33.44,33.47,3600.0,27.5486,27.5486,27.5239,27.5486,3600.0
2005-08-22 13:00:00,33.47,33.47,33.43,33.43,3600.0,27.5486,27.5486,27.5157,27.5157,3600.0
2005-08-22 13:05:00,33.43,33.43,33.39,33.39,1600.0,27.5157,27.5157,27.4828,27.4828,1600.0
2005-08-22 13:10:00,33.38,33.39,33.34,33.37,7600.0,27.4745,27.4828,27.4416,27.4663,7600.0
2005-08-22 13:15:00,33.37,33.42,33.35,33.39,3300.0,27.4663,27.5074,27.4498,27.4828,3300.0
2005-08-22 13:20:00,33.39,33.46,33.39,33.46,2800.0,27.4828,27.5404,27.4828,27.5404,2800.0
2005-08-22 13:25:00,33.47,33.56,33.47,33.55,5600.0,27.5486,27.6227,27.5486,27.6145,5600.0
2005-08-22 13:30:00,33.53,33.53,33.47,33.5,2700.0,27.598,27.598,27.5486,27.5733,2700.0
2005-08-22 13:35:00,33.47,33.48,33.4,33.44,11800.0,27.5486,27.5568,27.491,27.5239,11800.0
2005-08-22 13:40:00,33.43,33.45,33.42,33.45,900.0,27.5157,27.5321,27.5074,27.5321,900.0
2005-08-22 13:45:00,33.45,33.45,33.42,33.43,2300.0,27.5321,27.5321,27.5074,27.5157,2300.0
2005-08-22 13:50:00,33.43,33.44,33.43,33.44,2900.0,27.5157,27.5239,27.5157,27.5239,2900.0
2005-08-22 13:55:00,33.45,33.47,33.43,33.44,3400.0,27.5321,27.5486,27.5157,27.5239,3400.0
2005-08-22 14:00:00,33.44,33.44,33.41,33.41,1800.0,27.5239,27.5239,27.4992,27.4992,1800.0
2005-08-22 14:05:00,33.39,33.42,33.39,33.42,2000.0,27.4828,27.5074,27.4828,27.5074,2000.0
2005-08-22 14:10:00,33.41,33.43,33.4,33.43,2900.0,27.4992,27.5157,27.491,27.5157,2900.0
2005-08-22 14:15:00,33.44,33.45,33.43,33.43,1100.0,27.5239,27.5321,27.5157,27.5157,1100.0
2005-08-22 14:20:00,33.44,33.45,33.44,33.45,2600.0,27.5239,27.5321,27.5239,27.5321,2600.0
2005-08-22 14:25:00,33.46,33.46,33.42,33.43,2300.0,27.5404,27.5404,27.5074,27.5157,2300.0
2005-08-22 14:30:00,33.43,33.45,33.4,33.41,3200.0,27.5157,27.5321,27.491,27.4992,3200.0
2005-08-22 14:35:00,33.41,33.47,33.41,33.46,2600.0,27.4992,27.5486,27.4992,27.5404,2600.0
2005-08-22 14:40:00,33.48,33.49,33.47,33.47,2600.0,27.5568,27.5651,27.5486,27.5486,2600.0
2005-08-22 14:45:00,33.46,33.53,33.46,33.52,3200.0,27.5404,27.598,27.5404,27.5898,3200.0
2005-08-22 14:50:00,33.52,33.53,33.51,33.51,2500.0,27.5898,27.598,27.5815,27.5815,2500.0
2005-08-22 14:55:00,33.5,33.5,33.46,33.46,2600.0,27.5733,27.5733,27.5404,27.5404,2600.0
2005-08-22 15:00:00,33.45,33.45,33.41,33.43,3500.0,27.5321,27.5321,27.4992,27.5157,3500.0
2005-08-22 15:05:00,33.44,33.45,33.38,33.41,4700.0,27.5239,27.5321,27.4745,27.4992,4700.0
2005-08-22 15:10:00,33.42,33.43,33.38,33.42,2700.0,27.5074,27.5157,27.4745,27.5074,2700.0
2005-08-22 15:15:00,33.42,33.43,33.38,33.41,3300.0,27.5074,27.5157,27.4745,27.4992,3300.0
2005-08-22 15:20:00,33.42,33.43,33.37,33.37,6200.0,27.5074,27.5157,27.4663,27.4663,6200.0
2005-08-22 15:25:00,33.37,33.38,33.36,33.37,3100.0,27.4663,27.4745,27.4581,27.4663,3100.0
2005-08-22 15:30:00,33.38,33.44,33.37,33.44,3100.0,27.4745,27.5239,27.4663,27.5239,3100.0
2005-08-22 15:35:00,33.43,33.46,33.43,33.45,4900.0,27.5157,27.5404,27.5157,27.5321,4900.0
2005-08-22 15:40:00,33.45,33.47,33.45,33.47,4600.0,27.5321,27.5486,27.5321,27.5486,4600.0
2005-08-22 15:45:00,33.48,33.49,33.48,33.49,3500.0,27.5568,27.5651,27.5568,27.5651,3500.0
2005-08-22 15:50:00,33.49,33.5,33.48,33.5,6200.0,27.5651,27.5733,27.5568,27.5733,6200.0
2005-08-22 15:55:00,33.5,33.51,33.44,33.48,16800.0,27.5733,27.5815,27.5239,27.5568,16800.0
2005-08-23 09:30:00,33.45,33.59,33.39,33.59,3200.0,27.5648,27.6802,27.5154,27.6802,3200.0
2005-08-23 09:35:00,33.55,33.6,33.55,33.59,1600.0,27.6472,27.6884,27.6472,27.6802,1600.0
2005-08-23 09:40:00,33.59,33.59,33.4,33.51,2800.0,27.6802,27.6802,27.5236,27.6143,2800.0
2005-08-23 09:45:00,33.49,33.53,33.44,33.53,1600.0,27.5978,27.6307,27.5566,27.6307,1600.0
2005-08-23 09:50:00,33.54,33.56,33.54,33.54,900.0,27.639,27.6555,27.639,27.639,900.0
2005-08-23 09:55:00,33.56,33.6,33.52,33.59,53000.0,27.6555,27.6884,27.6225,27.6802,53000.0
2005-08-23 10:00:00,33.58,33.58,33.5,33.58,2400.0,27.6719,27.6719,27.606,27.6719,2400.0
2005-08-23 10:05:00,33.59,33.65,33.59,33.65,4700.0,27.6802,27.7296,27.6802,27.7296,4700.0
2005-08-23 10:10:00,33.63,33.64,33.57,33.59,4900.0,27.7132,27.7214,27.6637,27.6802,4900.0
2005-08-23 10:15:00,33.6,33.61,33.56,33.57,2900.0,27.6884,27.6967,27.6555,27.6637,2900.0
2005-08-23 10:20:00,33.56,33.62,33.52,33.62,3600.0,27.6555,27.7049,27.6225,27.7049,3600.0
2005-08-23 10:25:00,33.61,33.65,33.6,33.65,2800.0,27.6967,27.7296,27.6884,27.7296,2800.0
2005-08-23 10:30:00,33.66,33.67,33.65,33.67,2900.0,27.7379,27.7461,27.7296,27.7461,2900.0
2005-08-23 10:35:00,33.67,33.69,33.65,33.65,31800.0,27.7461,27.7626,27.7296,27.7296,31800.0
2005-08-23 10:40:00,33.66,33.68,33.65,33.68,2700.0,27.7379,27.7544,27.7296,27.7544,2700.0
2005-08-23 10:45:00,33.68,33.71,33.66,33.71,1000.0,27.7544,27.7791,27.7379,27.7791,1000.0
2005-08-23 10:50:00,33.69,33.72,33.68,33.71,52900.0,27.7626,27.7873,27.7544,27.7791,52900.0
2005-08-23 10:55:00,33.69,33.73,33.69,33.69,4700.0,27.7626,27.7956,27.7626,27.7626,4700.0
2005-08-23 11:00:00,33.69,33.69,33.63,33.63,4800.0,27.7626,27.7626,27.7132,27.7132,4800.0
2005-08-23 11:05:00,33.63,33.65,33.62,33.62,4900.0,27.7132,27.7296,27.7049,27.7049,4900.0
2005-08-23 11:10:00,33.63,33.67,33.63,33.63,3200.0,27.7132,27.7461,27.7132,27.7132,3200.0
2005-08-23 11:15:00,33.63,33.64,33.61,33.64,2700.0,27.7132,27.7214,27.6967,27.7214,2700.0
2005-08-23 11:20:00,33.64,33.65,33.59,33.61,3100.0,27.7214,27.7296,27.6802,27.6967,3100.0
2005-08-23 11:25:00,33.6,33.64,33.59,33.63,2900.0,27.6884,27.7214,27.6802,27.7132,2900.0
2005-08-23 11:30:00,33.62,33.62,33.59,33.59,5100.0,27.7049,27.7049,27.6802,27.6802,5100.0
2005-08-23 11:35:00,33.59,33.6,33.58,33.58,5300.0,27.6802,27.6884,27.6719,27.6719,5300.0
2005-08-23 11:40:00,33.58,33.58,33.55,33.58,9400.0,27.6719,27.6719,27.6472,27.6719,9400.0
2005-08-23 11:45:00,33.58,33.59,33.55,33.58,8200.0,27.6719,27.6802,27.6472,27.6719,8200.0
2005-08-23 11:50:00,33.55,33.58,33.53,33.58,6900.0,27.6472,27.6719,27.6307,27.6719,6900.0
2005-08-23 11:55:00,33.58,33.6,33.57,33.57,2600.0,27.6719,27.6884,27.6637,27.6637,2600.0
2005-08-23 12:00:00,33.57,33.58,33.54,33.54,7500.0,27.6637,27.6719,27.639,27.639,7500.0
2005-08-23 12:05:00,33.54,33.55,33.5,33.51,16000.0,27.639,27.6472,27.606,27.6143,16000.0
2005-08-23 12:10:00,33.51,33.51,33.48,33.48,1600.0,27.6143,27.6143,27.5895,27.5895,1600.0
2005-08-23 12:15:00,33.48,33.5,33.47,33.49,2000.0,27.5895,27.606,27.5813,27.5978,2000.0
2005-08-23 12:20:00,33.49,33.5,33.47,33.47,4500.0,27.5978,27.606,27.5813,27.5813,4500.0
2005-08-23 12:25:00,33.46,33.46,33.44,33.44,2100.0,27.5731,27.5731,27.5566,27.5566,2100.0
2005-08-23 12:30:00,33.43,33.45,33.43,33.45,1300.0,27.5483,27.5648,27.5483,27.5648,1300.0
2005-08-23 12:35:00,33.45,33.5,33.45,33.5,3600.0,27.5648,27.606,27.5648,27.606,3600.0
2005-08-23 12:40:00,33.51,33.55,33.51,33.55,3500.0,27.6143,27.6472,27.6143,27.6472,3500.0
2005-08-23 12:45:00,33.56,33.62,33.56,33.62,4600.0,27.6555,27.7049,27.6555,27.7049,4600.0
2005-08-23 12:50:00,33.62,33.64,33.62,33.64,3900.0,27.7049,27.7214,27.7049,27.7214,3900.0
2005-08-23 12:55:00,33.64,33.65,33.64,33.65,2000.0,27.7214,27.7296,27.7214,27.7296,2000.0
2005-08-23 13:00:00,33.65,33.68,33.65,33.68,13000.0,27.7296,27.7544,27.7296,27.7544,13000.0
2005-08-23 13:05:00,33.68,33.7,33.68,33.69,3300.0,27.7544,27.7708,27.7544,27.7626,3300.0
2005-08-23 13:10:00,33.69,33.72,33.69,33.7,4800.0,27.7626,27.7873,27.7626,27.7708,4800.0
2005-08-23 13:15:00,33.7,33.7,33.68,33.69,3100.0,27.7708,27.7708,27.7544,27.7626,3100.0
2005-08-23 13:20:00,33.69,33.72,33.68,33.71,10000.0,27.7626,27.7873,27.7544,27.7791,10000.0
2005-08-23 13:25:00,33.71,33.74,33.7,33.72,3100.0,27.7791,27.8038,27.7708,27.7873,3100.0
2005-08-23 13:30:00,33.72,33.72,33.7,33.7,2500.0,27.7873,27.7873,27.7708,27.7708,2500.0
2005-08-23 13:35:00,33.7,33.71,33.7,33.71,2100.0,27.7708,27.7791,27.7708,27.7791,2100.0
2005-08-23 13:40:00,33.71,33.77,33.7,33.76,6600.0,27.7791,27.8285,27.7708,27.8203,6600.0
2005-08-23 13:45:00,33.76,33.77,33.75,33.76,3600.0,27.8203,27.8285,27.812,27.8203,3600.0
2005-08-23 13:50:00,33.77,33.79,33.76,33.78,5200.0,27.8285,27.845,27.8203,27.8368,5200.0
2005-08-23 13:55:00,33.78,33.79,33.77,33.79,3800.0,27.8368,27.845,27.8285,27.845,3800.0
2005-08-23 14:00:00,33.78,33.78,33.75,33.75,4300.0,27.8368,27.8368,27.812,27.812,4300.0
2005-08-23 14:05:00,33.74,33.79,33.74,33.79,3500.0,27.8038,27.845,27.8038,27.845,3500.0
2005-08-23 14:10:00,33.78,33.82,33.78,33.79,6200.0,27.8368,27.8697,27.8368,27.845,6200.0
2005-08-23 14:15:00,33.8,33.8,33.78,33.78,3800.0,27.8532,27.8532,27.8368,27.8368,3800.0
2005-08-23 14:20:00,33.78,33.79,33.77,33.78,11800.0,27.8368,27.845,27.8285,27.8368,11800.0
2005-08-23 14:25:00,33.78,33.78,33.77,33.77,2600.0,27.8368,27.8368,27.8285,27.8285,2600.0
2005-08-23 14:30:00,33.78,33.79,33.75,33.76,18400.0,27.8368,27.845,27.812,27.8203,18400.0
2005-08-23 14:35:00,33.77,33.79,33.77,33.79,5200.0,27.8285,27.845,27.8285,27.845,5200.0
2005-08-23 14:40:00,33.79,33.84,33.79,33.79,6400.0,27.845,27.8862,27.845,27.845,6400.0
2005-08-23 14:45:00,33.79,33.79,33.78,33.78,1500.0,27.845,27.845,27.8368,27.8368,1500.0
2005-08-23 14:50:00,33.77,33.77,33.74,33.74,4500.0,27.8285,27.8285,27.8038,27.8038,4500.0
2005-08-23 14:55:00,33.74,33.81,33.74,33.81,5400.0,27.8038,27.8615,27.8038,27.8615,5400.0
2005-08-23 15:00:00,33.81,33.82,33.79,33.8,9100.0,27.8615,27.8697,27.845,27.8532,9100.0
2005-08-23 15:05:00,33.8,33.8,33.78,33.79,6300.0,27.8532,27.8532,27.8368,27.845,6300.0
2005-08-23 15:10:00,33.78,33.78,33.77,33.77,5000.0,27.8368,27.8368,27.8285,27.8285,5000.0
2005-08-23 15:15:00,33.77,33.77,33.74,33.74,5100.0,27.8285,27.8285,27.8038,27.8038,5100.0
2005-08-23 15:20:00,33.72,33.73,33.71,33.73,4700.0,27.7873,27.7956,27.7791,27.7956,4700.0
2005-08-23 15:25:00,33.73,33.76,33.72,33.74,5700.0,27.7956,27.8203,27.7873,27.8038,5700.0
2005-08-23 15:30:00,33.74,33.76,33.73,33.75,6600.0,27.8038,27.8203,27.7956,27.812,6600.0
2005-08-23 15:35:00,33.75,33.75,33.74,33.74,4500.0,27.812,27.812,27.8038,27.8038,4500.0
2005-08-23 15:40:00,33.73,33.73,33.71,33.72,8200.0,27.7956,27.7956,27.7791,27.7873,8200.0
2005-08-23 15:45:00,33.71,33.72,33.7,33.71,10400.0,27.7791,27.7873,27.7708,27.7791,10400.0
2005-08-23 15:50:00,33.71,33.71,33.69,33.7,13100.0,27.7791,27.7791,27.7626,27.7708,13100.0
2005-08-23 15:55:00,33.7,33.71,33.69,33.7,13700.0,27.7708,27.7791,27.7626,27.7708,13700.0
2005-08-24 09:30:00,33.73,34.1,33.73,34.06,10600.0,27.7956,28.1005,27.7956,28.0675,10600.0
2005-08-24 09:35:00,34.03,34.18,33.79,33.79,3800.0,28.0428,28.1664,27.845,27.845,3800.0
2005-08-24 09:40:00,33.79,33.82,33.79,33.79,6100.0,27.845,27.8697,27.845,27.845,6100.0
2005-08-24 09:45:00,33.79,33.93,33.79,33.93,4800.0,27.845,27.9604,27.845,27.9604,4800.0
2005-08-24 09:50:00,33.92,34.05,33.92,33.98,8800.0,27.9521,28.0593,27.9521,28.0016,8800.0
2005-08-24 09:55:00,34.03,34.05,33.93,33.94,4700.0,28.0428,28.0593,27.9604,27.9686,4700.0
2005-08-24 10:00:00,33.94,34.13,33.94,34.11,9000.0,27.9686,28.1252,27.9686,28.1087,9000.0
2005-08-24 10:05:00,34.1,34.11,34.06,34.07,4900.0,28.1005,28.1087,28.0675,28.0757,4900.0
2005-08-24 10:10:00,34.08,34.14,34.06,34.06,7100.0,28.084,28.1334,28.0675,28.0675,7100.0
2005-08-24 10:15:00,34.08,34.16,34.04,34.12,15500.0,28.084,28.1499,28.051,28.1169,15500.0
2005-08-24 10:20:00,34.12,34.17,34.12,34.15,7200.0,28.1169,28.1581,28.1169,28.1417,7200.0
2005-08-24 10:25:00,34.15,34.18,34.15,34.16,3100.0,28.1417,28.1664,28.1417,28.1499,3100.0
2005-08-24 10:30:00,34.14,34.16,34.12,34.14,7300.0,28.1334,28.1499,28.1169,28.1334,7300.0
2005-08-24 10:35:00,34.15,34.18,34.14,34.18,5400.0,28.1417,28.1664,28.1334,28.1664,5400.0
2005-08-24 10:40:00,34.18,34.19,34.17,34.18,4300.0,28.1664,28.1746,28.1581,28.1664,4300.0
2005-08-24 10:45:00,34.18,34.24,34.18,34.24,7400.0,28.1664,28.2158,28.1664,28.2158,7400.0
2005-08-24 10:50:00,34.23,34.23,34.18,34.18,3000.0,28.2076,28.2076,28.1664,28.1664,3000.0
2005-08-24 10:55:00,34.18,34.18,34.06,34.08,7000.0,28.1664,28.1664,28.0675,28.084,7000.0
2005-08-24 11:00:00,34.06,34.07,34.0,34.0,6200.0,28.0675,28.0757,28.0181,28.0181,6200.0
2005-08-24 11:05:00,34.0,34.01,33.94,33.94,5000.0,28.0181,28.0263,27.9686,27.9686,5000.0
2005-08-24 11:10:00,33.94,33.98,33.94,33.98,2200.0,27.9686,28.0016,27.9686,28.0016,2200.0
2005-08-24 11:15:00,33.99,34.03,33.97,34.03,9400.0,28.0098,28.0428,27.9933,28.0428,9400.0
2005-08-24 11:20:00,34.03,34.06,34.03,34.06,2600.0,28.0428,28.0675,28.0428,28.0675,2600.0
2005-08-24 11:25:00,34.05,34.09,34.05,34.08,4300.0,28.0593,28.0922,28.0593,28.084,4300.0
2005-08-24 11:30:00,34.07,34.08,34.05,34.06,4300.0,28.0757,28.084,28.0593,28.0675,4300.0
2005-08-24 11:35:00,34.06,34.06,34.04,34.05,2300.0,28.0675,28.0675,28.051,28.0593,2300.0
2005-08-24 11:40:00,34.05,34.07,34.05,34.06,4200.0,28.0593,28.0757,28.0593,28.0675,4200.0
2005-08-24 11:45:00,34.05,34.08,34.05,34.08,1500.0,28.0593,28.084,28.0593,28.084,1500.0
2005-08-24 11:50:00,34.09,34.12,34.08,34.1,4200.0,28.0922,28.1169,28.084,28.1005,4200.0
2005-08-24 11:55:00,34.09,34.16,34.09,34.13,5900.0,28.0922,28.1499,28.0922,28.1252,5900.0
2005-08-24 12:00:00,34.14,34.14,34.07,34.08,2700.0,28.1334,28.1334,28.0757,28.084,2700.0
2005-08-24 12:05:00,34.08,34.13,34.08,34.13,2900.0,28.084,28.1252,28.084,28.1252,2900.0
2005-08-24 12:10:00,34.12,34.16,34.12,34.15,3200.0,28.1169,28.1499,28.1169,28.1417,3200.0
2005-08-24 12:15:00,34.15,34.15,34.09,34.09,4200.0,28.1417,28.1417,28.0922,28.0922,4200.0
2005-08-24 12:20:00,34.1,34.2,34.1,34.2,12600.0,28.1005,28.1829,28.1005,28.1829,12600.0
2005-08-24 12:25:00,34.22,34.25,34.2,34.22,5500.0,28.1993,28.2241,28.1829,28.1993,5500.0
2005-08-24 12:30:00,34.2,34.23,34.2,34.21,1800.0,28.1829,28.2076,28.1829,28.1911,1800.0
2005-08-24 12:35:00,34.21,34.24,34.21,34.21,3300.0,28.1911,28.2158,28.1911,28.1911,3300.0
2005-08-24 12:40:00,34.22,34.24,34.21,34.21,2000.0,28.1993,28.2158,28.1911,28.1911,2000.0
2005-08-24 12:45:00,34.22,34.24,34.21,34.23,4800.0,28.1993,28.2158,28.1911,28.2076,4800.0
2005-08-24 12:50:00,34.23,34.24,34.22,34.24,2900.0,28.2076,28.2158,28.1993,28.2158,2900.0
2005-08-24 12:55:00,34.24,34.26,34.24,34.25,4200.0,28.2158,28.2323,28.2158,28.2241,4200.0
2005-08-24 13:00:00,34.25,34.26,34.21,34.21,7000.0,28.2241,28.2323,28.1911,28.1911,7000.0
2005-08-24 13:05:00,34.21,34.21,34.2,34.2,800.0,28.1911,28.1911,28.1829,28.1829,800.0
2005-08-24 13:10:00,34.2,34.21,34.17,34.17,2700.0,28.1829,28.1911,28.1581,28.1581,2700.0
2005-08-24 13:15:00,34.17,34.18,34.12,34.12,5300.0,28.1581,28.1664,28.1169,28.1169,5300.0
2005-08-24 13:20:00,34.09,34.15,34.09,34.14,2900.0,28.0922,28.1417,28.0922,28.1334,2900.0
2005-08-24 13:25:00,34.14,34.16,34.13,34.15,1800.0,28.1334,28.1499,28.1252,28.1417,1800.0
2005-08-24 13:30:00,34.15,34.16,34.15,34.16,2800.0,28.1417,28.1499,28.1417,28.1499,2800.0
2005-08-24 13:35:00,34.16,34.22,34.16,34.2,10100.0,28.1499,28.1993,28.1499,28.1829,10100.0
2005-08-24 13:40:00,34.18,34.2,34.18,34.2,2100.0,28.1664,28.1829,28.1664,28.1829,2100.0
2005-08-24 13:45:00,34.21,34.21,34.18,34.18,19300.0,28.1911,28.1911,28.1664,28.1664,19300.0
2005-08-24 13:50:00,34.2,34.2,34.17,34.19,3700.0,28.1829,28.1829,28.1581,28.1746,3700.0
2005-08-24 13:55:00,34.17,34.21,34.16,34.21,6400.0,28.1581,28.1911,28.1499,28.1911,6400.0
2005-08-24 14:00:00,34.21,34.22,34.2,34.21,2000.0,28.1911,28.1993,28.1829,28.1911,2000.0
2005-08-24 14:05:00,34.21,34.22,34.19,34.2,6200.0,28.1911,28.1993,28.1746,28.1829,6200.0
2005-08-24 14:10:00,34.2,34.26,34.2,34.24,8600.0,28.1829,28.2323,28.1829,28.2158,8600.0
2005-08-24 14:15:00,34.23,34.24,34.21,34.22,8700.0,28.2076,28.2158,28.1911,28.1993,8700.0
2005-08-24 14:20:00,34.22,34.23,34.15,34.18,7200.0,28.1993,28.2076,28.1417,28.1664,7200.0
2005-08-24 14:25:00,34.16,34.16,34.14,34.15,7200.0,28.1499,28.1499,28.1334,28.1417,7200.0
2005-08-24 14:30:00,34.16,34.18,34.12,34.14,16400.0,28.1499,28.1664,28.1169,28.1334,16400.0
2005-08-24 14:35:00,34.13,34.16,34.13,34.15,8500.0,28.1252,28.1499,28.1252,28.1417,8500.0
2005-08-24 14:40:00,34.15,34.18,34.15,34.18,10000.0,28.1417,28.1664,28.1417,28.1664,10000.0
2005-08-24 14:45:00,34.18,34.19,34.13,34.13,4000.0,28.1664,28.1746,28.1252,28.1252,4000.0
2005-08-24 14:50:00,34.14,34.15,34.13,34.14,7000.0,28.1334,28.1417,28.1252,28.1334,7000.0
2005-08-24 14:55:00,34.15,34.15,34.1,34.1,5800.0,28.1417,28.1417,28.1005,28.1005,5800.0
2005-08-24 15:00:00,34.1,34.1,33.99,34.0,6700.0,28.1005,28.1005,28.0098,28.0181,6700.0
2005-08-24 15:05:00,34.03,34.03,33.99,34.01,6100.0,28.0428,28.0428,28.0098,28.0263,6100.0
2005-08-24 15:10:00,34.01,34.01,33.83,33.83,10200.0,28.0263,28.0263,27.878,27.878,10200.0
2005-08-24 15:15:00,33.83,33.91,33.83,33.86,5300.0,27.878,27.9439,27.878,27.9027,5300.0
2005-08-24 15:20:00,33.88,33.95,33.87,33.95,6900.0,27.9192,27.9769,27.9109,27.9769,6900.0
2005-08-24 15:25:00,33.93,33.94,33.9,33.93,4500.0,27.9604,27.9686,27.9356,27.9604,4500.0
2005-08-24 15:30:00,33.93,33.93,33.9,33.9,5400.0,27.9604,27.9604,27.9356,27.9356,5400.0
2005-08-24 15:35:00,33.9,33.91,33.88,33.91,6600.0,27.9356,27.9439,27.9192,27.9439,6600.0
2005-08-24 15:40:00,33.92,33.92,33.84,33.84,13000.0,27.9521,27.9521,27.8862,27.8862,13000.0
2005-08-24 15:45:00,33.84,33.85,33.82,33.85,11400.0,27.8862,27.8944,27.8697,27.8944,11400.0
2005-08-24 15:50:00,33.84,33.85,33.73,33.74,26700.0,27.8862,27.8944,27.7956,27.8038,26700.0
2005-08-24 15:55:00,33.75,33.8,33.73,33.79,10100.0,27.812,27.8532,27.7956,27.845,10100.0
2005-08-25 09:30:00,33.75,33.84,33.75,33.8,15200.0,27.812,27.8862,27.812,27.8532,15200.0
2005-08-25 09:35:00,33.76,33.76,33.66,33.71,1300.0,27.8203,27.8203,27.7379,27.7791,1300.0
2005-08-25 09:40:00,33.71,33.71,33.6,33.6,3800.0,27.7791,27.7791,27.6884,27.6884,3800.0
2005-08-25 09:45:00,33.65,33.65,33.6,33.64,1100.0,27.7296,27.7296,27.6884,27.7214,1100.0
2005-08-25 09:50:00,33.62,33.65,33.58,33.58,2400.0,27.7049,27.7296,27.6719,27.6719,2400.0
2005-08-25 09:55:00,33.58,33.59,33.54,33.56,2600.0,27.6719,27.6802,27.639,27.6555,2600.0
2005-08-25 10:00:00,33.56,33.6,33.56,33.6,4200.0,27.6555,27.6884,27.6555,27.6884,4200.0
2005-08-25 10:05:00,33.59,33.6,33.55,33.59,2500.0,27.6802,27.6884,27.6472,27.6802,2500.0
2005-08-25 10:10:00,33.59,33.6,33.58,33.6,2000.0,27.6802,27.6884,27.6719,27.6884,2000.0
2005-08-25 10:15:00,33.6,33.6,33.58,33.59,3900.0,27.6884,27.6884,27.6719,27.6802,3900.0
2005-08-25 10:20:00,33.6,33.6,33.58,33.59,3000.0,27.6884,27.6884,27.6719,27.6802,3000.0
2005-08-25 10:25:00,33.6,33.6,33.59,33.6,14300.0,27.6884,27.6884,27.6802,27.6884,14300.0
2005-08-25 10:30:00,33.6,33.67,33.59,33.65,13300.0,27.6884,27.7461,27.6802,27.7296,13300.0
2005-08-25 10:35:00,33.65,33.72,33.65,33.71,14200.0,27.7296,27.7873,27.7296,27.7791,14200.0
2005-08-25 10:40:00,33.71,33.72,33.7,33.7,3900.0,27.7791,27.7873,27.7708,27.7708,3900.0
2005-08-25 10:45:00,33.71,33.72,33.65,33.65,4200.0,27.7791,27.7873,27.7296,27.7296,4200.0
2005-08-25 10:50:00,33.66,33.67,33.65,33.66,14900.0,27.7379,27.7461,27.7296,27.7379,14900.0
2005-08-25 10:55:00,33.67,33.74,33.67,33.74,4600.0,27.7461,27.8038,27.7461,27.8038,4600.0
2005-08-25 11:00:00,33.73,33.83,33.73,33.8,8100.0,27.7956,27.878,27.7956,27.8532,8100.0
2005-08-25 11:05:00,33.81,33.82,33.8,33.81,2600.0,27.8615,27.8697,27.8532,27.8615,2600.0
2005-08-25 11:10:00,33.82,33.83,33.81,33.83,3700.0,27.8697,27.878,27.8615,27.878,3700.0
2005-08-25 11:15:00,33.84,33.84,33.82,33.82,2400.0,27.8862,27.8862,27.8697,27.8697,2400.0
2005-08-25 11:20:00,33.84,33.84,33.81,33.81,2800.0,27.8862,27.8862,27.8615,27.8615,2800.0
2005-08-25 11:25:00,33.8,33.81,33.8,33.81,1600.0,27.8532,27.8615,27.8532,27.8615,1600.0
2005-08-25 11:30:00,33.81,33.81,33.81,33.81,400.0,27.8615,27.8615,27.8615,27.8615,400.0
2005-08-25 11:35:00,33.81,33.81,33.69,33.73,16100.0,27.8615,27.8615,27.7626,27.7956,16100.0
2005-08-25 11:40:00,33.74,33.79,33.74,33.79,4600.0,27.8038,27.845,27.8038,27.845,4600.0
2005-08-25 11:45:00,33.77,33.77,33.74,33.74,1200.0,27.8285,27.8285,27.8038,27.8038,1200.0
2005-08-25 11:50:00,33.76,33.79,33.76,33.79,4100.0,27.8203,27.845,27.8203,27.845,4100.0
2005-08-25 11:55:00,33.79,33.79,33.78,33.78,1500.0,27.845,27.845,27.8368,27.8368,1500.0
2005-08-25 12:00:00,33.78,33.78,33.76,33.76,800.0,27.8368,27.8368,27.8203,27.8203,800.0
2005-08-25 12:05:00,33.76,33.76,33.75,33.76,5700.0,27.8203,27.8203,27.812,27.8203,5700.0
2005-08-25 12:10:00,33.76,33.78,33.75,33.75,1300.0,27.8203,27.8368,27.812,27.812,1300.0
2005-08-25 12:15:00,33.75,33.75,33.74,33.74,1200.0,27.812,27.812,27.8038,27.8038,1200.0
2005-08-25 12:20:00,33.75,33.76,33.74,33.74,5800.0,27.812,27.8203,27.8038,27.8038,5800.0
2005-08-25 12:25:00,33.75,33.76,33.75,33.75,2200.0,27.812,27.8203,27.812,27.812,2200.0
2005-08-25 12:30:00,33.76,33.76,33.75,33.76,2700.0,27.8203,27.8203,27.812,27.8203,2700.0
2005-08-25 12:35:00,33.76,33.76,33.73,33.73,900.0,27.8203,27.8203,27.7956,27.7956,900.0
2005-08-25 12:40:00,33.74,33.76,33.74,33.75,14400.0,27.8038,27.8203,27.8038,27.812,14400.0
2005-08-25 12:45:00,33.79,33.82,33.79,33.81,2900.0,27.845,27.8697,27.845,27.8615,2900.0
2005-08-25 12:50:00,33.81,33.83,33.79,33.8,2800.0,27.8615,27.878,27.845,27.8532,2800.0
2005-08-25 12:55:00,33.8,33.8,33.75,33.75,2000.0,27.8532,27.8532,27.812,27.812,2000.0
2005-08-25 13:00:00,33.75,33.77,33.75,33.77,2000.0,27.812,27.8285,27.812,27.8285,2000.0
2005-08-25 13:05:00,33.76,33.78,33.75,33.75,1900.0,27.8203,27.8368,27.812,27.812,1900.0
2005-08-25 13:10:00,33.76,33.77,33.72,33.72,2200.0,27.8203,27.8285,27.7873,27.7873,2200.0
2005-08-25 13:15:00,33.71,33.73,33.7,33.71,3300.0,27.7791,27.7956,27.7708,27.7791,3300.0
2005-08-25 13:20:00,33.71,33.71,33.68,33.69,1600.0,27.7791,27.7791,27.7544,27.7626,1600.0
2005-08-25 13:25:00,33.72,33.75,33.71,33.75,1300.0,27.7873,27.812,27.7791,27.812,1300.0
2005-08-25 13:30:00,33.76,33.78,33.75,33.77,1800.0,27.8203,27.8368,27.812,27.8285,1800.0
2005-08-25 13:35:00,33.76,33.76,33.74,33.74,2200.0,27.8203,27.8203,27.8038,27.8038,2200.0
2005-08-25 13:40:00,33.74,33.74,33.74,33.74,300.0,27.8038,27.8038,27.8038,27.8038,300.0
2005-08-25 13:45:00,33.74,33.74,33.72,33.73,1200.0,27.8038,27.8038,27.7873,27.7956,1200.0
2005-08-25 13:50:00,33.74,33.74,33.73,33.73,1700.0,27.8038,27.8038,27.7956,27.7956,1700.0
2005-08-25 13:55:00,33.72,33.72,33.71,33.71,2300.0,27.7873,27.7873,27.7791,27.7791,2300.0
2005-08-25 14:00:00,33.69,33.72,33.68,33.71,4300.0,27.7626,27.7873,27.7544,27.7791,4300.0
2005-08-25 14:05:00,33.73,33.73,33.7,33.7,1600.0,27.7956,27.7956,27.7708,27.7708,1600.0
2005-08-25 14:10:00,33.71,33.72,33.69,33.7,3600.0,27.7791,27.7873,27.7626,27.7708,3600.0
2005-08-25 14:15:00,33.7,33.72,33.69,33.69,2100.0,27.7708,27.7873,27.7626,27.7626,2100.0
2005-08-25 14:20:00,33.7,33.76,33.7,33.76,1400.0,27.7708,27.8203,27.7708,27.8203,1400.0
2005-08-25 14:25:00,33.77,33.78,33.77,33.78,700.0,27.8285,27.8368,27.8285,27.8368,700.0
2005-08-25 14:30:00,33.78,33.8,33.78,33.8,2200.0,27.8368,27.8532,27.8368,27.8532,2200.0
2005-08-25 14:35:00,33.78,33.78,33.74,33.76,2000.0,27.8368,27.8368,27.8038,27.8203,2000.0
2005-08-25 14:40:00,33.76,33.77,33.75,33.75,1700.0,27.8203,27.8285,27.812,27.812,1700.0
2005-08-25 14:45:00,33.76,33.78,33.75,33.76,2000.0,27.8203,27.8368,27.812,27.8203,2000.0
2005-08-25 14:50:00,33.76,33.76,33.76,33.76,1500.0,27.8203,27.8203,27.8203,27.8203,1500.0
2005-08-25 14:55:00,33.77,33.78,33.77,33.78,5000.0,27.8285,27.8368,27.8285,27.8368,5000.0
2005-08-25 15:00:00,33.78,33.78,33.77,33.77,1900.0,27.8368,27.8368,27.8285,27.8285,1900.0
2005-08-25 15:05:00,33.77,33.8,33.77,33.78,5200.0,27.8285,27.8532,27.8285,27.8368,5200.0
2005-08-25 15:10:00,33.78,33.81,33.78,33.81,2100.0,27.8368,27.8615,27.8368,27.8615,2100.0
2005-08-25 15:15:00,33.79,33.81,33.79,33.8,5000.0,27.845,27.8615,27.845,27.8532,5000.0
2005-08-25 15:20:00,33.81,33.81,33.78,33.78,1700.0,27.8615,27.8615,27.8368,27.8368,1700.0
2005-08-25 15:25:00,33.77,33.77,33.75,33.75,7400.0,27.8285,27.8285,27.812,27.812,7400.0
2005-08-25 15:30:00,33.75,33.77,33.75,33.75,2500.0,27.812,27.8285,27.812,27.812,2500.0
2005-08-25 15:35:00,33.75,33.75,33.7,33.71,8000.0,27.812,27.812,27.7708,27.7791,8000.0
2005-08-25 15:40:00,33.72,33.72,33.67,33.7,3100.0,27.7873,27.7873,27.7461,27.7708,3100.0
2005-08-25 15:45:00,33.69,33.77,33.69,33.76,14000.0,27.7626,27.8285,27.7626,27.8203,14000.0
2005-08-25 15:50:00,33.76,33.76,33.75,33.75,10000.0,27.8203,27.8203,27.812,27.812,10000.0
2005-08-25 15:55:00,33.75,33.76,33.75,33.75,4700.0,27.812,27.8203,27.812,27.812,4700.0
2005-08-26 09:30:00,33.6,33.6,33.42,33.45,6600.0,27.6884,27.6884,27.5401,27.5648,6600.0
2005-08-26 09:35:00,33.3,33.37,33.27,33.36,33500.0,27.4412,27.4989,27.4165,27.4907,33500.0
2005-08-26 09:40:00,33.37,33.44,33.37,33.44,7400.0,27.4989,27.5566,27.4989,27.5566,7400.0
2005-08-26 09:45:00,33.44,33.44,33.22,33.22,9800.0,27.5566,27.5566,27.3753,27.3753,9800.0
2005-08-26 09:50:00,33.22,33.37,33.22,33.37,6100.0,27.3753,27.4989,27.3753,27.4989,6100.0
2005-08-26 09:55:00,33.35,33.42,33.35,33.42,3900.0,27.4824,27.5401,27.4824,27.5401,3900.0
2005-08-26 10:00:00,33.42,33.42,33.24,33.27,14100.0,27.5401,27.5401,27.3918,27.4165,14100.0
2005-08-26 10:05:00,33.28,33.32,33.27,33.32,5300.0,27.4247,27.4577,27.4165,27.4577,5300.0
2005-08-26 10:10:00,33.32,33.32,33.31,33.31,6800.0,27.4577,27.4577,27.4495,27.4495,6800.0
2005-08-26 10:15:00,33.33,33.33,33.31,33.31,3600.0,27.4659,27.4659,27.4495,27.4495,3600.0
2005-08-26 10:20:00,33.33,33.33,33.32,33.32,8400.0,27.4659,27.4659,27.4577,27.4577,8400.0
2005-08-26 10:25:00,33.33,33.33,33.31,33.31,5000.0,27.4659,27.4659,27.4495,27.4495,5000.0
2005-08-26 10:30:00,33.33,33.33,33.31,33.32,6100.0,27.4659,27.4659,27.4495,27.4577,6100.0
2005-08-26 10:35:00,33.33,33.35,33.33,33.35,2100.0,27.4659,27.4824,27.4659,27.4824,2100.0
2005-08-26 10:40:00,33.35,33.4,33.35,33.37,5300.0,27.4824,27.5236,27.4824,27.4989,5300.0
2005-08-26 10:45:00,33.35,33.38,33.35,33.38,1800.0,27.4824,27.5071,27.4824,27.5071,1800.0
2005-08-26 10:50:00,33.37,33.41,33.37,33.4,4900.0,27.4989,27.5319,27.4989,27.5236,4900.0
2005-08-26 10:55:00,33.4,33.42,33.4,33.42,2300.0,27.5236,27.5401,27.5236,27.5401,2300.0
2005-08-26 11:00:00,33.42,33.42,33.41,33.41,7500.0,27.5401,27.5401,27.5319,27.5319,7500.0
2005-08-26 11:05:00,33.41,33.42,33.36,33.36,9300.0,27.5319,27.5401,27.4907,27.4907,9300.0
2005-08-26 11:10:00,33.36,33.39,33.36,33.38,3400.0,27.4907,27.5154,27.4907,27.5071,3400.0
2005-08-26 11:15:00,33.38,33.39,33.38,33.39,2700.0,27.5071,27.5154,27.5071,27.5154,2700.0
2005-08-26 11:20:00,33.39,33.39,33.38,33.38,4500.0,27.5154,27.5154,27.5071,27.5071,4500.0
2005-08-26 11:25:00,33.36,33.36,33.29,33.29,4600.0,27.4907,27.4907,27.433,27.433,4600.0
2005-08-26 11:30:00,33.28,33.31,33.28,33.29,5900.0,27.4247,27.4495,27.4247,27.433,5900.0
2005-08-26 11:35:00,33.29,33.29,33.23,33.24,3000.0,27.433,27.433,27.3835,27.3918,3000.0
2005-08-26 11:40:00,33.25,33.28,33.25,33.28,5900.0,27.4,27.4247,27.4,27.4247,5900.0
2005-08-26 11:45:00,33.28,33.29,33.28,33.29,7600.0,27.4247,27.433,27.4247,27.433,7600.0
2005-08-26 11:50:00,33.3,33.3,33.29,33.29,7200.0,27.4412,27.4412,27.433,27.433,7200.0
2005-08-26 11:55:00,33.29,33.3,33.29,33.3,600.0,27.433,27.4412,27.433,27.4412,600.0
2005-08-26 12:00:00,33.3,33.41,33.3,33.41,5600.0,27.4412,27.5319,27.4412,27.5319,5600.0
2005-08-26 12:05:00,33.42,33.43,33.4,33.41,5900.0,27.5401,27.5483,27.5236,27.5319,5900.0
2005-08-26 12:10:00,33.41,33.43,33.41,33.42,3200.0,27.5319,27.5483,27.5319,27.5401,3200.0
2005-08-26 12:15:00,33.43,33.49,33.43,33.49,3000.0,27.5483,27.5978,27.5483,27.5978,3000.0
2005-08-26 12:20:00,33.49,33.5,33.47,33.47,6700.0,27.5978,27.606,27.5813,27.5813,6700.0
2005-08-26 12:25:00,33.47,33.47,33.46,33.46,1700.0,27.5813,27.5813,27.5731,27.5731,1700.0
2005-08-26 12:30:00,33.46,33.5,33.46,33.49,2000.0,27.5731,27.606,27.5731,27.5978,2000.0
2005-08-26 12:35:00,33.49,33.5,33.48,33.48,2200.0,27.5978,27.606,27.5895,27.5895,2200.0
2005-08-26 12:40:00,33.49,33.5,33.49,33.5,1000.0,27.5978,27.606,27.5978,27.606,1000.0
2005-08-26 12:45:00,33.49,33.49,33.45,33.45,3200.0,27.5978,27.5978,27.5648,27.5648,3200.0
2005-08-26 12:50:00,33.44,33.45,33.41,33.41,3500.0,27.5566,27.5648,27.5319,27.5319,3500.0
2005-08-26 12:55:00,33.41,33.42,33.41,33.41,800.0,27.5319,27.5401,27.5319,27.5319,800.0
2005-08-26 13:00:00,33.41,33.42,33.39,33.42,3500.0,27.5319,27.5401,27.5154,27.5401,3500.0
2005-08-26 13:05:00,33.41,33.41,33.41,33.41,500.0,27.5319,27.5319,27.5319,27.5319,500.0
2005-08-26 13:10:00,33.41,33.43,33.41,33.42,2600.0,27.5319,27.5483,27.5319,27.5401,2600.0
2005-08-26 13:15:00,33.41,33.42,33.41,33.42,2300.0,27.5319,27.5401,27.5319,27.5401,2300.0
2005-08-26 13:20:00,33.43,33.43,33.4,33.4,5600.0,27.5483,27.5483,27.5236,27.5236,5600.0
2005-08-26 13:25:00,33.41,33.42,33.4,33.4,6800.0,27.5319,27.5401,27.5236,27.5236,6800.0
2005-08-26 13:30:00,33.4,33.42,33.39,33.42,3000.0,27.5236,27.5401,27.5154,27.5401,3000.0
2005-08-26 13:35:00,33.43,33.43,33.41,33.41,1200.0,27.5483,27.5483,27.5319,27.5319,1200.0
2005-08-26 13:40:00,33.41,33.42,33.38,33.38,6300.0,27.5319,27.5401,27.5071,27.5071,6300.0
2005-08-26 13:45:00,33.38,33.38,33.37,33.37,2000.0,27.5071,27.5071,27.4989,27.4989,2000.0
2005-08-26 13:50:00,33.37,33.4,33.34,33.34,7400.0,27.4989,27.5236,27.4742,27.4742,7400.0
2005-08-26 13:55:00,33.36,33.36,33.32,33.33,3100.0,27.4907,27.4907,27.4577,27.4659,3100.0
2005-08-26 14:00:00,33.32,33.32,33.27,33.29,8600.0,27.4577,27.4577,27.4165,27.433,8600.0
2005-08-26 14:05:00,33.3,33.3,33.27,33.27,7700.0,27.4412,27.4412,27.4165,27.4165,7700.0
2005-08-26 14:10:00,33.28,33.28,33.27,33.28,8000.0,27.4247,27.4247,27.4165,27.4247,8000.0
2005-08-26 14:15:00,33.29,33.3,33.28,33.3,2600.0,27.433,27.4412,27.4247,27.4412,2600.0
2005-08-26 14:20:00,33.3,33.37,33.3,33.35,12800.0,27.4412,27.4989,27.4412,27.4824,12800.0
2005-08-26 14:25:00,33.35,33.42,33.35,33.4,22900.0,27.4824,27.5401,27.4824,27.5236,22900.0
2005-08-26 14:30:00,33.4,33.4,33.35,33.39,3500.0,27.5236,27.5236,27.4824,27.5154,3500.0
2005-08-26 14:35:00,33.39,33.45,33.39,33.42,7800.0,27.5154,27.5648,27.5154,27.5401,7800.0
2005-08-26 14:40:00,33.44,33.45,33.43,33.43,2500.0,27.5566,27.5648,27.5483,27.5483,2500.0
2005-08-26 14:45:00,33.44,33.45,33.43,33.44,4000.0,27.5566,27.5648,27.5483,27.5566,4000.0
2005-08-26 14:50:00,33.43,33.43,33.42,33.43,4100.0,27.5483,27.5483,27.5401,27.5483,4100.0
2005-08-26 14:55:00,33.44,33.45,33.44,33.44,2200.0,27.5566,27.5648,27.5566,27.5566,2200.0
2005-08-26 15:00:00,33.44,33.45,33.44,33.44,7900.0,27.5566,27.5648,27.5566,27.5566,7900.0
2005-08-26 15:05:00,33.45,33.45,33.38,33.4,21500.0,27.5648,27.5648,27.5071,27.5236,21500.0
2005-08-26 15:10:00,33.4,33.41,33.38,33.4,15800.0,27.5236,27.5319,27.5071,27.5236,15800.0
2005-08-26 15:15:00,33.39,33.4,33.37,33.39,10800.0,27.5154,27.5236,27.4989,27.5154,10800.0
2005-08-26 15:20:00,33.4,33.4,33.38,33.4,5300.0,27.5236,27.5236,27.5071,27.5236,5300.0
2005-08-26 15:25:00,33.4,33.44,33.4,33.43,2900.0,27.5236,27.5566,27.5236,27.5483,2900.0
2005-08-26 15:30:00,33.44,33.46,33.43,33.45,6700.0,27.5566,27.5731,27.5483,27.5648,6700.0
2005-08-26 15:35:00,33.45,33.46,33.43,33.43,5100.0,27.5648,27.5731,27.5483,27.5483,5100.0
2005-08-26 15:40:00,33.44,33.47,33.43,33.44,12900.0,27.5566,27.5813,27.5483,27.5566,12900.0
2005-08-26 15:45:00,33.41,33.42,33.37,33.4,5300.0,27.5319,27.5401,27.4989,27.5236,5300.0
2005-08-26 15:50:00,33.4,33.41,33.4,33.41,5400.0,27.5236,27.5319,27.5236,27.5319,5400.0
2005-08-26 15:55:00,33.4,33.42,33.38,33.4,16200.0,27.5236,27.5401,27.5071,27.5236,16200.0
2005-08-29 09:30:00,33.19,33.19,32.96,33.14,5600.0,27.3506,27.3506,27.161,27.3094,5600.0
2005-08-29 09:35:00,32.97,33.17,32.97,33.15,6300.0,27.1693,27.3341,27.1693,27.3176,6300.0
2005-08-29 09:40:00,33.17,33.25,33.16,33.17,2100.0,27.3341,27.4,27.3258,27.3341,2100.0
2005-08-29 09:45:00,33.15,33.22,33.15,33.2,2400.0,27.3176,27.3753,27.3176,27.3588,2400.0
2005-08-29 09:50:00,33.18,33.21,33.16,33.19,2100.0,27.3423,27.367,27.3258,27.3506,2100.0
2005-08-29 09:55:00,33.19,33.23,33.15,33.15,5300.0,27.3506,27.3835,27.3176,27.3176,5300.0
2005-08-29 10:00:00,33.17,33.21,33.15,33.16,7400.0,27.3341,27.367,27.3176,27.3258,7400.0
2005-08-29 10:05:00,33.17,33.19,33.14,33.17,5800.0,27.3341,27.3506,27.3094,27.3341,5800.0
2005-08-29 10:10:00,33.17,33.31,33.17,33.29,6300.0,27.3341,27.4495,27.3341,27.433,6300.0
2005-08-29 10:15:00,33.3,33.4,33.29,33.29,4700.0,27.4412,27.5236,27.433,27.433,4700.0
2005-08-29 10:20:00,33.29,33.3,33.26,33.3,16900.0,27.433,27.4412,27.4082,27.4412,16900.0
2005-08-29 10:25:00,33.3,33.3,33.25,33.28,22700.0,27.4412,27.4412,27.4,27.4247,22700.0
2005-08-29 10:30:00,33.25,33.3,33.24,33.29,4700.0,27.4,27.4412,27.3918,27.433,4700.0
2005-08-29 10:35:00,33.28,33.29,33.24,33.28,2200.0,27.4247,27.433,27.3918,27.4247,2200.0
2005-08-29 10:40:00,33.28,33.28,33.2,33.26,3500.0,27.4247,27.4247,27.3588,27.4082,3500.0
2005-08-29 10:45:00,33.24,33.26,33.23,33.23,1900.0,27.3918,27.4082,27.3835,27.3835,1900.0
2005-08-29 10:50:00,33.24,33.26,33.19,33.22,2300.0,27.3918,27.4082,27.3506,27.3753,2300.0
2005-08-29 10:55:00,33.22,33.22,33.21,33.21,700.0,27.3753,27.3753,27.367,27.367,700.0
2005-08-29 11:00:00,33.22,33.25,33.22,33.25,2100.0,27.3753,27.4,27.3753,27.4,2100.0
2005-08-29 11:05:00,33.27,33.3,33.26,33.3,2500.0,27.4165,27.4412,27.4082,27.4412,2500.0
2005-08-29 11:10:00,33.3,33.3,33.26,33.26,3200.0,27.4412,27.4412,27.4082,27.4082,3200.0
2005-08-29 11:15:00,33.26,33.28,33.26,33.28,200.0,27.4082,27.4247,27.4082,27.4247,200.0
2005-08-29 11:20:00,33.28,33.3,33.25,33.3,5200.0,27.4247,27.4412,27.4,27.4412,5200.0
2005-08-29 11:25:00,33.3,33.36,33.29,33.3,6100.0,27.4412,27.4907,27.433,27.4412,6100.0
2005-08-29 11:30:00,33.33,33.33,33.29,33.29,2300.0,27.4659,27.4659,27.433,27.433,2300.0
2005-08-29 11:35:00,33.29,33.3,33.27,33.3,1800.0,27.433,27.4412,27.4165,27.4412,1800.0
2005-08-29 11:40:00,33.31,33.32,33.3,33.31,800.0,27.4495,27.4577,27.4412,27.4495,800.0
2005-08-29 11:45:00,33.32,33.32,33.29,33.31,1100.0,27.4577,27.4577,27.433,27.4495,1100.0
2005-08-29 11:50:00,33.31,33.32,33.27,33.29,1700.0,27.4495,27.4577,27.4165,27.433,1700.0
2005-08-29 11:55:00,33.29,33.34,33.27,33.34,29100.0,27.433,27.4742,27.4165,27.4742,29100.0
2005-08-29 12:00:00,33.34,33.34,33.32,33.34,2300.0,27.4742,27.4742,27.4577,27.4742,2300.0
2005-08-29 12:05:00,33.34,33.34,33.33,33.34,900.0,27.4742,27.4742,27.4659,27.4742,900.0
2005-08-29 12:10:00,33.33,33.35,33.33,33.35,2000.0,27.4659,27.4824,27.4659,27.4824,2000.0
2005-08-29 12:15:00,33.38,33.38,33.32,33.33,2000.0,27.5071,27.5071,27.4577,27.4659,2000.0
2005-08-29 12:20:00,33.33,33.33,33.31,33.31,1800.0,27.4659,27.4659,27.4495,27.4495,1800.0
2005-08-29 12:25:00,33.32,33.34,33.31,33.34,1200.0,27.4577,27.4742,27.4495,27.4742,1200.0
2005-08-29 12:30:00,33.35,33.36,33.35,33.36,2600.0,27.4824,27.4907,27.4824,27.4907,2600.0
2005-08-29 12:35:00,33.37,33.38,33.35,33.35,2100.0,27.4989,27.5071,27.4824,27.4824,2100.0
2005-08-29 12:40:00,33.31,33.35,33.29,33.35,37400.0,27.4495,27.4824,27.433,27.4824,37400.0
2005-08-29 12:45:00,33.32,33.33,33.32,33.33,1800.0,27.4577,27.4659,27.4577,27.4659,1800.0
2005-08-29 12:50:00,33.34,33.35,33.33,33.35,800.0,27.4742,27.4824,27.4659,27.4824,800.0
2005-08-29 12:55:00,33.33,33.35,33.33,33.35,1200.0,27.4659,27.4824,27.4659,27.4824,1200.0
2005-08-29 13:00:00,33.37,33.47,33.37,33.47,15300.0,27.4989,27.5813,27.4989,27.5813,15300.0
2005-08-29 13:05:00,33.4,33.49,33.37,33.4,21800.0,27.5236,27.5978,27.4989,27.5236,21800.0
2005-08-29 13:10:00,33.41,33.43,33.39,33.43,4600.0,27.5319,27.5483,27.5154,27.5483,4600.0
2005-08-29 13:15:00,33.43,33.46,33.42,33.43,4000.0,27.5483,27.5731,27.5401,27.5483,4000.0
2005-08-29 13:20:00,33.42,33.43,33.41,33.43,1900.0,27.5401,27.5483,27.5319,27.5483,1900.0
2005-08-29 13:25:00,33.42,33.44,33.42,33.44,3400.0,27.5401,27.5566,27.5401,27.5566,3400.0
2005-08-29 13:30:00,33.45,33.45,33.45,33.45,1300.0,27.5648,27.5648,27.5648,27.5648,1300.0
2005-08-29 13:35:00,33.45,33.45,33.39,33.4,12700.0,27.5648,27.5648,27.5154,27.5236,12700.0
2005-08-29 13:40:00,33.4,33.46,33.4,33.45,3300.0,27.5236,27.5731,27.5236,27.5648,3300.0
2005-08-29 13:45:00,33.46,33.48,33.45,33.48,2400.0,27.5731,27.5895,27.5648,27.5895,2400.0
2005-08-29 13:50:00,33.49,33.56,33.49,33.56,11400.0,27.5978,27.6555,27.5978,27.6555,11400.0
2005-08-29 13:55:00,33.56,33.56,33.52,33.53,1300.0,27.6555,27.6555,27.6225,27.6307,1300.0
2005-08-29 14:00:00,33.54,33.54,33.49,33.5,17400.0,27.639,27.639,27.5978,27.606,17400.0
2005-08-29 14:05:00,33.5,33.5,33.48,33.49,9000.0,27.606,27.606,27.5895,27.5978,9000.0
2005-08-29 14:10:00,33.5,33.51,33.49,33.51,26800.0,27.606,27.6143,27.5978,27.6143,26800.0
2005-08-29 14:15:00,33.54,33.55,33.53,33.53,10900.0,27.639,27.6472,27.6307,27.6307,10900.0
2005-08-29 14:20:00,33.55,33.56,33.5,33.5,20700.0,27.6472,27.6555,27.606,27.606,20700.0
2005-08-29 14:25:00,33.52,33.54,33.5,33.53,6800.0,27.6225,27.639,27.606,27.6307,6800.0
2005-08-29 14:30:00,33.54,33.54,33.49,33.5,32500.0,27.639,27.639,27.5978,27.606,32500.0
2005-08-29 14:35:00,33.47,33.49,33.46,33.49,2900.0,27.5813,27.5978,27.5731,27.5978,2900.0
2005-08-29 14:40:00,33.49,33.52,33.48,33.5,14500.0,27.5978,27.6225,27.5895,27.606,14500.0
2005-08-29 14:45:00,33.51,33.54,33.49,33.49,7200.0,27.6143,27.639,27.5978,27.5978,7200.0
2005-08-29 14:50:00,33.5,33.51,33.49,33.5,18900.0,27.606,27.6143,27.5978,27.606,18900.0
2005-08-29 14:55:00,33.51,33.55,33.5,33.5,59300.0,27.6143,27.6472,27.606,27.606,59300.0
2005-08-29 15:00:00,33.51,33.55,33.51,33.54,7900.0,27.6143,27.6472,27.6143,27.639,7900.0
2005-08-29 15:05:00,33.56,33.6,33.56,33.59,6700.0,27.6555,27.6884,27.6555,27.6802,6700.0
2005-08-29 15:10:00,33.6,33.62,33.57,33.57,8800.0,27.6884,27.7049,27.6637,27.6637,8800.0
2005-08-29 15:15:00,33.57,33.6,33.57,33.57,10500.0,27.6637,27.6884,27.6637,27.6637,10500.0
2005-08-29 15:20:00,33.58,33.58,33.56,33.57,14900.0,27.6719,27.6719,27.6555,27.6637,14900.0
2005-08-29 15:25:00,33.57,33.6,33.57,33.6,3600.0,27.6637,27.6884,27.6637,27.6884,3600.0
2005-08-29 15:30:00,33.59,33.61,33.46,33.55,32900.0,27.6802,27.6967,27.5731,27.6472,32900.0
2005-08-29 15:35:00,33.55,33.56,33.55,33.55,4400.0,27.6472,27.6555,27.6472,27.6472,4400.0
2005-08-29 15:40:00,33.55,33.56,33.52,33.56,9000.0,27.6472,27.6555,27.6225,27.6555,9000.0
2005-08-29 15:45:00,33.55,33.55,33.5,33.51,11300.0,27.6472,27.6472,27.606,27.6143,11300.0
2005-08-29 15:50:00,33.5,33.5,33.47,33.49,22100.0,27.606,27.606,27.5813,27.5978,22100.0
2005-08-29 15:55:00,33.49,33.55,33.47,33.52,19100.0,27.5978,27.6472,27.5813,27.6225,19100.0
2005-08-30 09:30:00,33.5,33.57,33.45,33.57,8900.0,27.606,27.6637,27.5648,27.6637,8900.0
2005-08-30 09:35:00,33.57,33.57,33.45,33.47,2900.0,27.6637,27.6637,27.5648,27.5813,2900.0
2005-08-30 09:40:00,33.52,33.59,33.4,33.41,7000.0,27.6225,27.6802,27.5236,27.5319,7000.0
2005-08-30 09:45:00,33.4,33.4,33.34,33.36,11700.0,27.5236,27.5236,27.4742,27.4907,11700.0
2005-08-30 09:50:00,33.35,33.35,33.3,33.33,2000.0,27.4824,27.4824,27.4412,27.4659,2000.0
2005-08-30 09:55:00,33.32,33.33,33.15,33.15,5200.0,27.4577,27.4659,27.3176,27.3176,5200.0
2005-08-30 10:00:00,33.23,33.3,33.2,33.3,4500.0,27.3835,27.4412,27.3588,27.4412,4500.0
2005-08-30 10:05:00,33.3,33.32,33.25,33.25,6300.0,27.4412,27.4577,27.4,27.4,6300.0
2005-08-30 10:10:00,33.25,33.26,33.21,33.23,4500.0,27.4,27.4082,27.367,27.3835,4500.0
2005-08-30 10:15:00,33.21,33.22,33.15,33.18,2500.0,27.367,27.3753,27.3176,27.3423,2500.0
2005-08-30 10:20:00,33.16,33.19,33.15,33.18,3500.0,27.3258,27.3506,27.3176,27.3423,3500.0
2005-08-30 10:25:00,33.18,33.23,33.16,33.16,8600.0,27.3423,27.3835,27.3258,27.3258,8600.0
2005-08-30 10:30:00,33.15,33.15,33.01,33.04,8900.0,27.3176,27.3176,27.2022,27.227,8900.0
2005-08-30 10:35:00,33.04,33.04,32.96,33.03,10200.0,27.227,27.227,27.161,27.2187,10200.0
2005-08-30 10:40:00,33.03,33.03,32.91,32.91,7000.0,27.2187,27.2187,27.1198,27.1198,7000.0
2005-08-30 10:45:00,32.93,32.93,32.87,32.87,15800.0,27.1363,27.1363,27.0869,27.0869,15800.0
2005-08-30 10:50:00,32.88,32.9,32.84,32.88,16900.0,27.0951,27.1116,27.0621,27.0951,16900.0
2005-08-30 10:55:00,32.88,32.95,32.88,32.9,4600.0,27.0951,27.1528,27.0951,27.1116,4600.0
2005-08-30 11:00:00,32.94,32.94,32.89,32.9,10000.0,27.1446,27.1446,27.1033,27.1116,10000.0
2005-08-30 11:05:00,32.9,32.92,32.89,32.92,6000.0,27.1116,27.1281,27.1033,27.1281,6000.0
2005-08-30 11:10:00,32.92,32.94,32.88,32.88,17600.0,27.1281,27.1446,27.0951,27.0951,17600.0
2005-08-30 11:15:00,32.88,32.88,32.7,32.79,26800.0,27.0951,27.0951,26.9468,27.0209,26800.0
2005-08-30 11:20:00,32.8,32.8,32.7,32.74,16200.0,27.0292,27.0292,26.9468,26.9797,16200.0
2005-08-30 11:25:00,32.74,32.84,32.74,32.84,12000.0,26.9797,27.0621,26.9797,27.0621,12000.0
2005-08-30 11:30:00,32.84,32.89,32.84,32.85,10400.0,27.0621,27.1033,27.0621,27.0704,10400.0
2005-08-30 11:35:00,32.89,32.89,32.84,32.85,6800.0,27.1033,27.1033,27.0621,27.0704,6800.0
2005-08-30 11:40:00,32.84,32.86,32.8,32.86,22400.0,27.0621,27.0786,27.0292,27.0786,22400.0
2005-08-30 11:45:00,32.84,32.86,32.84,32.86,3900.0,27.0621,27.0786,27.0621,27.0786,3900.0
2005-08-30 11:50:00,32.85,32.87,32.84,32.87,4600.0,27.0704,27.0869,27.0621,27.0869,4600.0
2005-08-30 11:55:00,32.87,32.87,32.84,32.84,1400.0,27.0869,27.0869,27.0621,27.0621,1400.0
2005-08-30 12:00:00,32.86,33.0,32.85,32.99,11500.0,27.0786,27.194,27.0704,27.1858,11500.0
2005-08-30 12:05:00,32.99,33.02,32.99,33.01,11600.0,27.1858,27.2105,27.1858,27.2022,11600.0
2005-08-30 12:10:00,33.03,33.03,32.96,33.0,2600.0,27.2187,27.2187,27.161,27.194,2600.0
2005-08-30 12:15:00,32.99,33.02,32.98,33.02,4600.0,27.1858,27.2105,27.1775,27.2105,4600.0
2005-08-30 12:20:00,33.03,33.1,33.03,33.1,3700.0,27.2187,27.2764,27.2187,27.2764,3700.0
2005-08-30 12:25:00,33.1,33.11,33.07,33.11,4000.0,27.2764,27.2846,27.2517,27.2846,4000.0
2005-08-30 12:30:00,33.11,33.16,33.11,33.16,6500.0,27.2846,27.3258,27.2846,27.3258,6500.0
2005-08-30 12:35:00,33.16,33.18,33.16,33.18,4100.0,27.3258,27.3423,27.3258,27.3423,4100.0
2005-08-30 12:40:00,33.18,33.18,33.13,33.13,11100.0,27.3423,27.3423,27.3011,27.3011,11100.0
2005-08-30 12:45:00,33.14,33.14,33.09,33.1,11900.0,27.3094,27.3094,27.2682,27.2764,11900.0
2005-08-30 12:50:00,33.12,33.12,33.1,33.12,13200.0,27.2929,27.2929,27.2764,27.2929,13200.0
2005-08-30 12:55:00,33.13,33.14,33.09,33.09,4900.0,27.3011,27.3094,27.2682,27.2682,4900.0
2005-08-30 13:00:00,33.1,33.1,33.08,33.1,23300.0,27.2764,27.2764,27.2599,27.2764,23300.0
2005-08-30 13:05:00,33.11,33.13,33.09,33.13,4700.0,27.2846,27.3011,27.2682,27.3011,4700.0
2005-08-30 13:10:00,33.14,33.14,33.1,33.12,6000.0,27.3094,27.3094,27.2764,27.2929,6000.0
2005-08-30 13:15:00,33.1,33.11,33.1,33.11,7600.0,27.2764,27.2846,27.2764,27.2846,7600.0
2005-08-30 13:20:00,33.11,33.14,33.11,33.14,3200.0,27.2846,27.3094,27.2846,27.3094,3200.0
2005-08-30 13:25:00,33.13,33.15,33.1,33.1,1900.0,27.3011,27.3176,27.2764,27.2764,1900.0
2005-08-30 13:30:00,33.1,33.11,33.07,33.09,3600.0,27.2764,27.2846,27.2517,27.2682,3600.0
2005-08-30 13:35:00,33.1,33.19,33.1,33.17,4500.0,27.2764,27.3506,27.2764,27.3341,4500.0
2005-08-30 13:40:00,33.18,33.2,33.14,33.18,16600.0,27.3423,27.3588,27.3094,27.3423,16600.0
2005-08-30 13:45:00,33.18,33.19,33.17,33.19,1700.0,27.3423,27.3506,27.3341,27.3506,1700.0
2005-08-30 13:50:00,33.18,33.18,33.12,33.14,3400.0,27.3423,27.3423,27.2929,27.3094,3400.0
2005-08-30 13:55:00,33.13,33.14,33.09,33.11,3100.0,27.3011,27.3094,27.2682,27.2846,3100.0
2005-08-30 14:00:00,33.09,33.1,33.04,33.06,4600.0,27.2682,27.2764,27.227,27.2434,4600.0
2005-08-30 14:05:00,33.03,33.05,32.97,33.0,5300.0,27.2187,27.2352,27.1693,27.194,5300.0
2005-08-30 14:10:00,32.99,33.06,32.99,33.04,8100.0,27.1858,27.2434,27.1858,27.227,8100.0
2005-08-30 14:15:00,33.04,33.04,32.95,32.97,7900.0,27.227,27.227,27.1528,27.1693,7900.0
2005-08-30 14:20:00,32.97,33.04,32.97,32.98,15700.0,27.1693,27.227,27.1693,27.1775,15700.0
2005-08-30 14:25:00,32.98,32.98,32.94,32.96,3000.0,27.1775,27.1775,27.1446,27.161,3000.0
2005-08-30 14:30:00,32.97,32.98,32.93,32.94,5100.0,27.1693,27.1775,27.1363,27.1446,5100.0
2005-08-30 14:35:00,32.98,32.99,32.94,32.99,9500.0,27.1775,27.1858,27.1446,27.1858,9500.0
2005-08-30 14:40:00,32.99,33.02,32.99,33.0,9900.0,27.1858,27.2105,27.1858,27.194,9900.0
2005-08-30 14:45:00,32.98,33.0,32.94,32.96,9300.0,27.1775,27.194,27.1446,27.161,9300.0
2005-08-30 14:50:00,32.96,32.98,32.9,32.96,4900.0,27.161,27.1775,27.1116,27.161,4900.0
2005-08-30 14:55:00,32.96,32.97,32.93,32.93,11200.0,27.161,27.1693,27.1363,27.1363,11200.0
2005-08-30 15:00:00,32.89,32.95,32.88,32.94,12100.0,27.1033,27.1528,27.0951,27.1446,12100.0
2005-08-30 15:05:00,32.94,32.96,32.93,32.96,7800.0,27.1446,27.161,27.1363,27.161,7800.0
2005-08-30 15:10:00,32.96,32.99,32.95,32.97,8900.0,27.161,27.1858,27.1528,27.1693,8900.0
2005-08-30 15:15:00,32.98,33.04,32.98,33.04,15600.0,27.1775,27.227,27.1775,27.227,15600.0
2005-08-30 15:20:00,33.04,33.06,33.04,33.04,6500.0,27.227,27.2434,27.227,27.227,6500.0
2005-08-30 15:25:00,33.05,33.05,33.0,33.02,7700.0,27.2352,27.2352,27.194,27.2105,7700.0
2005-08-30 15:30:00,33.02,33.16,33.02,33.14,9600.0,27.2105,27.3258,27.2105,27.3094,9600.0
2005-08-30 15:35:00,33.14,33.22,33.13,33.17,11400.0,27.3094,27.3753,27.3011,27.3341,11400.0
2005-08-30 15:40:00,33.17,33.2,33.15,33.16,15400.0,27.3341,27.3588,27.3176,27.3258,15400.0
2005-08-30 15:45:00,33.18,33.27,33.17,33.22,25600.0,27.3423,27.4165,27.3341,27.3753,25600.0
2005-08-30 15:50:00,33.22,33.23,33.16,33.17,9800.0,27.3753,27.3835,27.3258,27.3341,9800.0
2005-08-30 15:55:00,33.16,33.16,33.1,33.12,26300.0,27.3258,27.3258,27.2764,27.2929,26300.0
2005-08-31 09:30:00,33.18,33.35,33.18,33.35,9700.0,27.3423,27.4824,27.3423,27.4824,9700.0
2005-08-31 09:35:00,33.35,33.35,33.19,33.27,6600.0,27.4824,27.4824,27.3506,27.4165,6600.0
2005-08-31 09:40:00,33.27,33.28,33.1,33.15,2600.0,27.4165,27.4247,27.2764,27.3176,2600.0
2005-08-31 09:45:00,33.21,33.21,33.03,33.08,15000.0,27.367,27.367,27.2187,27.2599,15000.0
2005-08-31 09:50:00,33.09,33.18,33.01,33.04,7300.0,27.2682,27.3423,27.2022,27.227,7300.0
2005-08-31 09:55:00,33.01,33.07,32.9,32.9,4800.0,27.2022,27.2517,27.1116,27.1116,4800.0
2005-08-31 10:00:00,32.9,33.0,32.86,32.99,16400.0,27.1116,27.194,27.0786,27.1858,16400.0
2005-08-31 10:05:00,33.01,33.01,32.79,32.79,4200.0,27.2022,27.2022,27.0209,27.0209,4200.0
2005-08-31 10:10:00,32.79,32.88,32.76,32.86,5000.0,27.0209,27.0951,26.9962,27.0786,5000.0
2005-08-31 10:15:00,32.89,32.9,32.85,32.89,1800.0,27.1033,27.1116,27.0704,27.1033,1800.0
2005-08-31 10:20:00,32.89,32.89,32.85,32.87,3500.0,27.1033,27.1033,27.0704,27.0869,3500.0
2005-08-31 10:25:00,32.84,32.89,32.83,32.88,5800.0,27.0621,27.1033,27.0539,27.0951,5800.0
2005-08-31 10:30:00,32.88,32.89,32.86,32.88,3700.0,27.0951,27.1033,27.0786,27.0951,3700.0
2005-08-31 10:35:00,32.88,32.9,32.86,32.9,10000.0,27.0951,27.1116,27.0786,27.1116,10000.0
2005-08-31 10:40:00,32.9,32.98,32.9,32.93,9300.0,27.1116,27.1775,27.1116,27.1363,9300.0
2005-08-31 10:45:00,32.92,32.93,32.88,32.9,1800.0,27.1281,27.1363,27.0951,27.1116,1800.0
2005-08-31 10:50:00,32.89,32.91,32.83,32.91,7200.0,27.1033,27.1198,27.0539,27.1198,7200.0
2005-08-31 10:55:00,32.91,32.92,32.83,32.89,2200.0,27.1198,27.1281,27.0539,27.1033,2200.0
2005-08-31 11:00:00,32.91,32.95,32.9,32.94,7200.0,27.1198,27.1528,27.1116,27.1446,7200.0
2005-08-31 11:05:00,32.94,33.03,32.92,33.03,4500.0,27.1446,27.2187,27.1281,27.2187,4500.0
2005-08-31 11:10:00,33.01,33.05,33.01,33.03,6400.0,27.2022,27.2352,27.2022,27.2187,6400.0
2005-08-31 11:15:00,33.04,33.05,33.01,33.03,3000.0,27.227,27.2352,27.2022,27.2187,3000.0
2005-08-31 11:20:00,33.03,33.04,33.03,33.03,2900.0,27.2187,27.227,27.2187,27.2187,2900.0
2005-08-31 11:25:00,33.03,33.03,32.97,32.97,2200.0,27.2187,27.2187,27.1693,27.1693,2200.0
2005-08-31 11:30:00,32.97,32.99,32.96,32.99,2300.0,27.1693,27.1858,27.161,27.1858,2300.0
2005-08-31 11:35:00,32.99,33.0,32.99,33.0,2100.0,27.1858,27.194,27.1858,27.194,2100.0
2005-08-31 11:40:00,33.0,33.0,32.98,32.98,4000.0,27.194,27.194,27.1775,27.1775,4000.0
2005-08-31 11:45:00,32.96,32.96,32.89,32.93,5800.0,27.161,27.161,27.1033,27.1363,5800.0
2005-08-31 11:50:00,32.93,32.93,32.91,32.92,1500.0,27.1363,27.1363,27.1198,27.1281,1500.0
2005-08-31 11:55:00,32.93,32.95,32.92,32.92,10900.0,27.1363,27.1528,27.1281,27.1281,10900.0
2005-08-31 12:00:00,32.93,32.93,32.91,32.91,4200.0,27.1363,27.1363,27.1198,27.1198,4200.0
2005-08-31 12:05:00,32.89,32.89,32.82,32.82,10100.0,27.1033,27.1033,27.0457,27.0457,10100.0
2005-08-31 12:10:00,32.83,32.83,32.79,32.8,4200.0,27.0539,27.0539,27.0209,27.0292,4200.0
2005-08-31 12:15:00,32.76,32.78,32.75,32.76,8100.0,26.9962,27.0127,26.988,26.9962,8100.0
2005-08-31 12:20:00,32.76,32.79,32.75,32.79,3000.0,26.9962,27.0209,26.988,27.0209,3000.0
2005-08-31 12:25:00,32.76,32.78,32.73,32.75,6800.0,26.9962,27.0127,26.9715,26.988,6800.0
2005-08-31 12:30:00,32.75,32.75,32.72,32.75,2000.0,26.988,26.988,26.9633,26.988,2000.0
2005-08-31 12:35:00,32.76,32.78,32.75,32.77,3800.0,26.9962,27.0127,26.988,27.0045,3800.0
2005-08-31 12:40:00,32.76,32.78,32.74,32.77,3200.0,26.9962,27.0127,26.9797,27.0045,3200.0
2005-08-31 12:45:00,32.77,32.8,32.77,32.8,1100.0,27.0045,27.0292,27.0045,27.0292,1100.0
2005-08-31 12:50:00,32.8,32.86,32.8,32.86,2700.0,27.0292,27.0786,27.0292,27.0786,2700.0
2005-08-31 12:55:00,32.86,32.86,32.8,32.8,4100.0,27.0786,27.0786,27.0292,27.0292,4100.0
2005-08-31 13:00:00,32.8,32.81,32.77,32.81,1600.0,27.0292,27.0374,27.0045,27.0374,1600.0
2005-08-31 13:05:00,32.82,32.85,32.82,32.85,2600.0,27.0457,27.0704,27.0457,27.0704,2600.0
2005-08-31 13:10:00,32.89,32.96,32.89,32.96,7700.0,27.1033,27.161,27.1033,27.161,7700.0
2005-08-31 13:15:00,33.0,33.0,32.97,32.97,3000.0,27.194,27.194,27.1693,27.1693,3000.0
2005-08-31 13:20:00,32.97,32.98,32.97,32.98,3000.0,27.1693,27.1775,27.1693,27.1775,3000.0
2005-08-31 13:25:00,32.98,32.98,32.97,32.98,2200.0,27.1775,27.1775,27.1693,27.1775,2200.0
2005-08-31 13:30:00,32.97,33.05,32.97,33.05,5400.0,27.1693,27.2352,27.1693,27.2352,5400.0
2005-08-31 13:35:00,33.05,33.06,33.05,33.05,4300.0,27.2352,27.2434,27.2352,27.2352,4300.0
2005-08-31 13:40:00,33.05,33.09,33.05,33.08,1700.0,27.2352,27.2682,27.2352,27.2599,1700.0
2005-08-31 13:45:00,33.07,33.07,33.03,33.03,5400.0,27.2517,27.2517,27.2187,27.2187,5400.0
2005-08-31 13:50:00,33.03,33.09,33.01,33.09,10500.0,27.2187,27.2682,27.2022,27.2682,10500.0
2005-08-31 13:55:00,33.1,33.13,33.1,33.13,5800.0,27.2764,27.3011,27.2764,27.3011,5800.0
2005-08-31 14:00:00,33.11,33.11,33.05,33.06,5700.0,27.2846,27.2846,27.2352,27.2434,5700.0
2005-08-31 14:05:00,33.04,33.04,32.99,32.99,5200.0,27.227,27.227,27.1858,27.1858,5200.0
2005-08-31 14:10:00,32.98,32.98,32.95,32.97,20600.0,27.1775,27.1775,27.1528,27.1693,20600.0
2005-08-31 14:15:00,32.96,32.98,32.96,32.96,4000.0,27.161,27.1775,27.161,27.161,4000.0
2005-08-31 14:20:00,32.95,32.97,32.9,32.95,7300.0,27.1528,27.1693,27.1116,27.1528,7300.0
2005-08-31 14:25:00,32.95,32.96,32.93,32.95,2900.0,27.1528,27.161,27.1363,27.1528,2900.0
2005-08-31 14:30:00,32.94,32.96,32.94,32.96,3200.0,27.1446,27.161,27.1446,27.161,3200.0
2005-08-31 14:35:00,32.97,32.97,32.96,32.97,2800.0,27.1693,27.1693,27.161,27.1693,2800.0
2005-08-31 14:40:00,32.97,32.97,32.97,32.97,1800.0,27.1693,27.1693,27.1693,27.1693,1800.0
2005-08-31 14:45:00,32.97,32.98,32.92,32.92,2700.0,27.1693,27.1775,27.1281,27.1281,2700.0
2005-08-31 14:50:00,32.93,32.99,32.93,32.99,4000.0,27.1363,27.1858,27.1363,27.1858,4000.0
2005-08-31 14:55:00,33.0,33.05,32.99,33.04,5200.0,27.194,27.2352,27.1858,27.227,5200.0
2005-08-31 15:00:00,33.03,33.03,32.95,32.95,9000.0,27.2187,27.2187,27.1528,27.1528,9000.0
2005-08-31 15:05:00,32.98,33.04,32.98,33.03,2000.0,27.1775,27.227,27.1775,27.2187,2000.0
2005-08-31 15:10:00,33.06,33.1,33.0,33.01,15200.0,27.2434,27.2764,27.194,27.2022,15200.0
2005-08-31 15:15:00,33.02,33.04,33.02,33.04,2800.0,27.2105,27.227,27.2105,27.227,2800.0
2005-08-31 15:20:00,33.04,33.04,32.99,33.01,8000.0,27.227,27.227,27.1858,27.2022,8000.0
2005-08-31 15:25:00,33.01,33.01,32.99,33.0,9400.0,27.2022,27.2022,27.1858,27.194,9400.0
2005-08-31 15:30:00,33.0,33.04,32.99,33.04,15300.0,27.194,27.227,27.1858,27.227,15300.0
2005-08-31 15:35:00,33.04,33.1,33.04,33.05,13000.0,27.227,27.2764,27.227,27.2352,13000.0
2005-08-31 15:40:00,33.06,33.1,33.06,33.08,11900.0,27.2434,27.2764,27.2434,27.2599,11900.0
2005-08-31 15:45:00,33.1,33.15,33.08,33.14,17800.0,27.2764,27.3176,27.2599,27.3094,17800.0
2005-08-31 15:50:00,33.14,33.17,33.07,33.09,25500.0,27.3094,27.3341,27.2517,27.2682,25500.0
2005-08-31 15:55:00,33.1,33.1,32.99,32.99,96000.0,27.2764,27.2764,27.1858,27.1858,96000.0
2005-09-01 09:30:00,33.08,33.09,33.02,33.07,13100.0,27.2599,27.2682,27.2105,27.2517,13100.0
2005-09-01 09:35:00,33.08,33.08,32.95,33.05,4200.0,27.2599,27.2599,27.1528,27.2352,4200.0
2005-09-01 09:40:00,33.09,33.1,33.0,33.0,3700.0,27.2682,27.2764,27.194,27.194,3700.0
2005-09-01 09:45:00,33.0,33.09,32.99,33.09,3000.0,27.194,27.2682,27.1858,27.2682,3000.0
2005-09-01 09:50:00,33.09,33.1,33.05,33.05,4900.0,27.2682,27.2764,27.2352,27.2352,4900.0
2005-09-01 09:55:00,33.04,33.04,33.01,33.03,2900.0,27.227,27.227,27.2022,27.2187,2900.0
2005-09-01 10:00:00,33.02,33.02,32.92,32.99,7400.0,27.2105,27.2105,27.1281,27.1858,7400.0
2005-09-01 10:05:00,32.99,32.99,32.97,32.99,3700.0,27.1858,27.1858,27.1693,27.1858,3700.0
2005-09-01 10:10:00,32.99,33.0,32.97,32.97,16100.0,27.1858,27.194,27.1693,27.1693,16100.0
2005-09-01 10:15:00,32.96,32.97,32.88,32.89,10300.0,27.161,27.1693,27.0951,27.1033,10300.0
2005-09-01 10:20:00,32.93,32.94,32.9,32.94,5200.0,27.1363,27.1446,27.1116,27.1446,5200.0
2005-09-01 10:25:00,32.94,32.94,32.91,32.93,3500.0,27.1446,27.1446,27.1198,27.1363,3500.0
2005-09-01 10:30:00,32.94,32.96,32.94,32.95,6000.0,27.1446,27.161,27.1446,27.1528,6000.0
2005-09-01 10:35:00,32.96,32.96,32.9,32.95,6900.0,27.161,27.161,27.1116,27.1528,6900.0
2005-09-01 10:40:00,32.95,32.97,32.95,32.96,3700.0,27.1528,27.1693,27.1528,27.161,3700.0
2005-09-01 10:45:00,32.96,33.01,32.96,32.98,11600.0,27.161,27.2022,27.161,27.1775,11600.0
2005-09-01 10:50:00,32.99,33.07,32.98,33.07,2400.0,27.1858,27.2517,27.1775,27.2517,2400.0
2005-09-01 10:55:00,33.07,33.08,33.05,33.05,4500.0,27.2517,27.2599,27.2352,27.2352,4500.0
2005-09-01 11:00:00,33.05,33.06,33.01,33.02,12800.0,27.2352,27.2434,27.2022,27.2105,12800.0
2005-09-01 11:05:00,33.04,33.06,33.04,33.06,2600.0,27.227,27.2434,27.227,27.2434,2600.0
2005-09-01 11:10:00,33.08,33.14,33.08,33.14,5400.0,27.2599,27.3094,27.2599,27.3094,5400.0
2005-09-01 11:15:00,33.13,33.14,33.08,33.09,2900.0,27.3011,27.3094,27.2599,27.2682,2900.0
2005-09-01 11:20:00,33.09,33.16,33.08,33.16,10700.0,27.2682,27.3258,27.2599,27.3258,10700.0
2005-09-01 11:25:00,33.15,33.15,33.12,33.13,17100.0,27.3176,27.3176,27.2929,27.3011,17100.0
2005-09-01 11:30:00,33.12,33.16,33.12,33.15,18600.0,27.2929,27.3258,27.2929,27.3176,18600.0
2005-09-01 11:35:00,33.19,33.22,33.15,33.17,20900.0,27.3506,27.3753,27.3176,27.3341,20900.0
2005-09-01 11:40:00,33.21,33.33,33.21,33.33,8100.0,27.367,27.4659,27.367,27.4659,8100.0
2005-09-01 11:45:00,33.31,33.31,33.26,33.26,3500.0,27.4495,27.4495,27.4082,27.4082,3500.0
2005-09-01 11:50:00,33.25,33.25,33.24,33.24,1400.0,27.4,27.4,27.3918,27.3918,1400.0
2005-09-01 11:55:00,33.25,33.25,33.24,33.24,800.0,27.4,27.4,27.3918,27.3918,800.0
2005-09-01 12:00:00,33.25,33.25,33.15,33.16,25000.0,27.4,27.4,27.3176,27.3258,25000.0
2005-09-01 12:05:00,33.16,33.27,33.16,33.22,18300.0,27.3258,27.4165,27.3258,27.3753,18300.0
2005-09-01 12:10:00,33.24,33.25,33.2,33.22,6600.0,27.3918,27.4,27.3588,27.3753,6600.0
2005-09-01 12:15:00,33.22,33.22,33.19,33.19,2900.0,27.3753,27.3753,27.3506,27.3506,2900.0
2005-09-01 12:20:00,33.2,33.21,33.15,33.18,6700.0,27.3588,27.367,27.3176,27.3423,6700.0
2005-09-01 12:25:00,33.17,33.19,33.14,33.14,5300.0,27.3341,27.3506,27.3094,27.3094,5300.0
2005-09-01 12:30:00,33.17,33.17,33.13,33.15,2600.0,27.3341,27.3341,27.3011,27.3176,2600.0
2005-09-01 12:35:00,33.14,33.14,33.13,33.14,2000.0,27.3094,27.3094,27.3011,27.3094,2000.0
2005-09-01 12:40:00,33.14,33.17,33.14,33.17,2600.0,27.3094,27.3341,27.3094,27.3341,2600.0
2005-09-01 12:45:00,33.17,33.2,33.17,33.2,1500.0,27.3341,27.3588,27.3341,27.3588,1500.0
2005-09-01 12:50:00,33.2,33.2,33.15,33.15,9600.0,27.3588,27.3588,27.3176,27.3176,9600.0
2005-09-01 12:55:00,33.15,33.15,33.01,33.01,10800.0,27.3176,27.3176,27.2022,27.2022,10800.0
2005-09-01 13:00:00,33.04,33.05,33.02,33.04,7900.0,27.227,27.2352,27.2105,27.227,7900.0
2005-09-01 13:05:00,33.05,33.07,33.05,33.07,1500.0,27.2352,27.2517,27.2352,27.2517,1500.0
2005-09-01 13:10:00,33.07,33.09,33.07,33.09,900.0,27.2517,27.2682,27.2517,27.2682,900.0
2005-09-01 13:15:00,33.07,33.1,33.06,33.1,4800.0,27.2517,27.2764,27.2434,27.2764,4800.0
2005-09-01 13:20:00,33.09,33.09,33.08,33.09,1800.0,27.2682,27.2682,27.2599,27.2682,1800.0
2005-09-01 13:25:00,33.09,33.13,33.09,33.11,6600.0,27.2682,27.3011,27.2682,27.2846,6600.0
2005-09-01 13:30:00,33.12,33.13,33.11,33.11,2800.0,27.2929,27.3011,27.2846,27.2846,2800.0
2005-09-01 13:35:00,33.11,33.12,33.11,33.11,4000.0,27.2846,27.2929,27.2846,27.2846,4000.0
2005-09-01 13:40:00,33.09,33.09,33.05,33.06,2000.0,27.2682,27.2682,27.2352,27.2434,2000.0
2005-09-01 13:45:00,33.04,33.04,33.0,33.01,6200.0,27.227,27.227,27.194,27.2022,6200.0
2005-09-01 13:50:00,33.0,33.04,32.99,33.04,5100.0,27.194,27.227,27.1858,27.227,5100.0
2005-09-01 13:55:00,33.05,33.07,33.05,33.05,5200.0,27.2352,27.2517,27.2352,27.2352,5200.0
2005-09-01 14:00:00,33.07,33.07,33.03,33.03,2700.0,27.2517,27.2517,27.2187,27.2187,2700.0
2005-09-01 14:05:00,33.04,33.04,32.99,33.01,2000.0,27.227,27.227,27.1858,27.2022,2000.0
2005-09-01 14:10:00,33.0,33.06,33.0,33.06,1900.0,27.194,27.2434,27.194,27.2434,1900.0
2005-09-01 14:15:00,33.06,33.08,33.06,33.06,2800.0,27.2434,27.2599,27.2434,27.2434,2800.0
2005-09-01 14:20:00,33.06,33.11,33.06,33.1,3600.0,27.2434,27.2846,27.2434,27.2764,3600.0
2005-09-01 14:25:00,33.1,33.1,33.08,33.09,2000.0,27.2764,27.2764,27.2599,27.2682,2000.0
2005-09-01 14:30:00,33.09,33.17,33.09,33.17,5500.0,27.2682,27.3341,27.2682,27.3341,5500.0
2005-09-01 14:35:00,33.19,33.19,33.14,33.15,11200.0,27.3506,27.3506,27.3094,27.3176,11200.0
2005-09-01 14:40:00,33.15,33.19,33.15,33.17,5700.0,27.3176,27.3506,27.3176,27.3341,5700.0
2005-09-01 14:45:00,33.16,33.18,33.16,33.17,1700.0,27.3258,27.3423,27.3258,27.3341,1700.0
2005-09-01 14:50:00,33.17,33.18,33.16,33.17,6900.0,27.3341,27.3423,27.3258,27.3341,6900.0
2005-09-01 14:55:00,33.16,33.17,33.13,33.13,16000.0,27.3258,27.3341,27.3011,27.3011,16000.0
2005-09-01 15:00:00,33.13,33.17,33.13,33.17,2700.0,27.3011,27.3341,27.3011,27.3341,2700.0
2005-09-01 15:05:00,33.16,33.17,33.15,33.16,2700.0,27.3258,27.3341,27.3176,27.3258,2700.0
2005-09-01 15:10:00,33.18,33.18,33.15,33.17,4600.0,27.3423,27.3423,27.3176,27.3341,4600.0
2005-09-01 15:15:00,33.17,33.21,33.14,33.18,9600.0,27.3341,27.367,27.3094,27.3423,9600.0
2005-09-01 15:20:00,33.18,33.2,33.18,33.18,4900.0,27.3423,27.3588,27.3423,27.3423,4900.0
2005-09-01 15:25:00,33.19,33.19,33.15,33.15,4900.0,27.3506,27.3506,27.3176,27.3176,4900.0
2005-09-01 15:30:00,33.17,33.18,33.13,33.14,7100.0,27.3341,27.3423,27.3011,27.3094,7100.0
2005-09-01 15:35:00,33.14,33.14,33.1,33.12,14400.0,27.3094,27.3094,27.2764,27.2929,14400.0
2005-09-01 15:40:00,33.11,33.13,33.1,33.13,8800.0,27.2846,27.3011,27.2764,27.3011,8800.0
2005-09-01 15:45:00,33.12,33.14,33.1,33.12,11500.0,27.2929,27.3094,27.2764,27.2929,11500.0
2005-09-01 15:50:00,33.12,33.14,33.11,33.14,13600.0,27.2929,27.3094,27.2846,27.3094,13600.0
2005-09-01 15:55:00,33.15,33.16,33.14,33.16,12000.0,27.3176,27.3258,27.3094,27.3258,12000.0
2005-09-02 09:30:00,33.25,33.27,33.2,33.25,5400.0,27.4,27.4165,27.3588,27.4,5400.0
2005-09-02 09:35:00,33.27,33.33,33.22,33.33,1800.0,27.4165,27.4659,27.3753,27.4659,1800.0
2005-09-02 09:40:00,33.29,33.38,33.22,33.33,2400.0,27.433,27.5071,27.3753,27.4659,2400.0
2005-09-02 09:45:00,33.34,33.37,33.29,33.37,2400.0,27.4742,27.4989,27.433,27.4989,2400.0
2005-09-02 09:50:00,33.32,33.34,33.27,33.31,2800.0,27.4577,27.4742,27.4165,27.4495,2800.0
2005-09-02 09:55:00,33.32,33.32,33.27,33.3,4500.0,27.4577,27.4577,27.4165,27.4412,4500.0
2005-09-02 10:00:00,33.3,33.3,33.29,33.3,2200.0,27.4412,27.4412,27.433,27.4412,2200.0
2005-09-02 10:05:00,33.3,33.31,33.29,33.29,3300.0,27.4412,27.4495,27.433,27.433,3300.0
2005-09-02 10:10:00,33.28,33.3,33.25,33.25,9600.0,27.4247,27.4412,27.4,27.4,9600.0
2005-09-02 10:15:00,33.27,33.27,33.25,33.27,13000.0,27.4165,27.4165,27.4,27.4165,13000.0
2005-09-02 10:20:00,33.27,33.29,33.26,33.28,4800.0,27.4165,27.433,27.4082,27.4247,4800.0
2005-09-02 10:25:00,33.29,33.29,33.22,33.22,8500.0,27.433,27.433,27.3753,27.3753,8500.0
2005-09-02 10:30:00,33.24,33.24,33.18,33.18,8600.0,27.3918,27.3918,27.3423,27.3423,8600.0
2005-09-02 10:35:00,33.16,33.19,33.08,33.14,13200.0,27.3258,27.3506,27.2599,27.3094,13200.0
2005-09-02 10:40:00,33.15,33.16,33.11,33.15,6000.0,27.3176,27.3258,27.2846,27.3176,6000.0
2005-09-02 10:45:00,33.15,33.19,33.1,33.19,4500.0,27.3176,27.3506,27.2764,27.3506,4500.0
2005-09-02 10:50:00,33.2,33.21,33.16,33.21,6000.0,27.3588,27.367,27.3258,27.367,6000.0
2005-09-02 10:55:00,33.22,33.25,33.2,33.25,4100.0,27.3753,27.4,27.3588,27.4,4100.0
2005-09-02 11:00:00,33.24,33.25,33.21,33.22,3900.0,27.3918,27.4,27.367,27.3753,3900.0
2005-09-02 11:05:00,33.22,33.26,33.22,33.26,17300.0,27.3753,27.4082,27.3753,27.4082,17300.0
2005-09-02 11:10:00,33.26,33.27,33.21,33.22,5900.0,27.4082,27.4165,27.367,27.3753,5900.0
2005-09-02 11:15:00,33.23,33.27,33.21,33.27,3800.0,27.3835,27.4165,27.367,27.4165,3800.0
2005-09-02 11:20:00,33.27,33.29,33.25,33.29,4100.0,27.4165,27.433,27.4,27.433,4100.0
2005-09-02 11:25:00,33.29,33.33,33.27,33.33,5900.0,27.433,27.4659,27.4165,27.4659,5900.0
2005-09-02 11:30:00,33.32,33.33,33.3,33.32,4500.0,27.4577,27.4659,27.4412,27.4577,4500.0
2005-09-02 11:35:00,33.32,33.36,33.31,33.36,4100.0,27.4577,27.4907,27.4495,27.4907,4100.0
2005-09-02 11:40:00,33.36,33.38,33.34,33.37,6000.0,27.4907,27.5071,27.4742,27.4989,6000.0
2005-09-02 11:45:00,33.38,33.4,33.38,33.38,2500.0,27.5071,27.5236,27.5071,27.5071,2500.0
2005-09-02 11:50:00,33.4,33.42,33.38,33.4,6300.0,27.5236,27.5401,27.5071,27.5236,6300.0
2005-09-02 11:55:00,33.41,33.41,33.38,33.4,3700.0,27.5319,27.5319,27.5071,27.5236,3700.0
2005-09-02 12:00:00,33.41,33.48,33.4,33.48,7200.0,27.5319,27.5895,27.5236,27.5895,7200.0
2005-09-02 12:05:00,33.48,33.53,33.48,33.53,4800.0,27.5895,27.6307,27.5895,27.6307,4800.0
2005-09-02 12:10:00,33.53,33.56,33.53,33.56,5500.0,27.6307,27.6555,27.6307,27.6555,5500.0
2005-09-02 12:15:00,33.54,33.58,33.54,33.57,5300.0,27.639,27.6719,27.639,27.6637,5300.0
2005-09-02 12:20:00,33.56,33.64,33.56,33.63,4300.0,27.6555,27.7214,27.6555,27.7132,4300.0
2005-09-02 12:25:00,33.63,33.63,33.54,33.57,2300.0,27.7132,27.7132,27.639,27.6637,2300.0
2005-09-02 12:30:00,33.58,33.69,33.58,33.69,7300.0,27.6719,27.7626,27.6719,27.7626,7300.0
2005-09-02 12:35:00,33.68,33.68,33.66,33.67,2600.0,27.7544,27.7544,27.7379,27.7461,2600.0
2005-09-02 12:40:00,33.67,33.71,33.67,33.69,3600.0,27.7461,27.7791,27.7461,27.7626,3600.0
2005-09-02 12:45:00,33.67,33.7,33.66,33.68,2000.0,27.7461,27.7708,27.7379,27.7544,2000.0
2005-09-02 12:50:00,33.68,33.7,33.65,33.7,5600.0,27.7544,27.7708,27.7296,27.7708,5600.0
2005-09-02 12:55:00,33.7,33.74,33.69,33.7,4700.0,27.7708,27.8038,27.7626,27.7708,4700.0
2005-09-02 13:00:00,33.69,33.7,33.68,33.7,3100.0,27.7626,27.7708,27.7544,27.7708,3100.0
2005-09-02 13:05:00,33.71,33.74,33.71,33.72,3500.0,27.7791,27.8038,27.7791,27.7873,3500.0
2005-09-02 13:10:00,33.72,33.72,33.71,33.71,3900.0,27.7873,27.7873,27.7791,27.7791,3900.0
2005-09-02 13:15:00,33.7,33.71,33.69,33.7,4400.0,27.7708,27.7791,27.7626,27.7708,4400.0
2005-09-02 13:20:00,33.7,33.74,33.69,33.73,3900.0,27.7708,27.8038,27.7626,27.7956,3900.0
2005-09-02 13:25:00,33.72,33.74,33.72,33.74,2900.0,27.7873,27.8038,27.7873,27.8038,2900.0
2005-09-02 13:30:00,33.73,33.76,33.7,33.72,31800.0,27.7956,27.8203,27.7708,27.7873,31800.0
2005-09-02 13:35:00,33.73,33.73,33.72,33.73,2400.0,27.7956,27.7956,27.7873,27.7956,2400.0
2005-09-02 13:40:00,33.73,33.73,33.71,33.71,1400.0,27.7956,27.7956,27.7791,27.7791,1400.0
2005-09-02 13:45:00,33.72,33.73,33.71,33.71,3200.0,27.7873,27.7956,27.7791,27.7791,3200.0
2005-09-02 13:50:00,33.71,33.75,33.71,33.75,3900.0,27.7791,27.812,27.7791,27.812,3900.0
2005-09-02 13:55:00,33.76,33.81,33.75,33.8,12200.0,27.8203,27.8615,27.812,27.8532,12200.0
2005-09-02 14:00:00,33.8,33.82,33.79,33.82,5300.0,27.8532,27.8697,27.845,27.8697,5300.0
2005-09-02 14:05:00,33.83,33.84,33.81,33.83,5600.0,27.878,27.8862,27.8615,27.878,5600.0
2005-09-02 14:10:00,33.84,33.84,33.82,33.83,4500.0,27.8862,27.8862,27.8697,27.878,4500.0
2005-09-02 14:15:00,33.83,33.86,33.83,33.83,5400.0,27.878,27.9027,27.878,27.878,5400.0
2005-09-02 14:20:00,33.85,33.88,33.83,33.87,7800.0,27.8944,27.9192,27.878,27.9109,7800.0
2005-09-02 14:25:00,33.87,33.9,33.85,33.9,10900.0,27.9109,27.9356,27.8944,27.9356,10900.0
2005-09-02 14:30:00,33.9,33.91,33.84,33.85,15900.0,27.9356,27.9439,27.8862,27.8944,15900.0
2005-09-02 14:35:00,33.85,33.86,33.82,33.85,15800.0,27.8944,27.9027,27.8697,27.8944,15800.0
2005-09-02 14:40:00,33.85,33.86,33.83,33.86,6400.0,27.8944,27.9027,27.878,27.9027,6400.0
2005-09-02 14:45:00,33.85,33.87,33.85,33.87,4700.0,27.8944,27.9109,27.8944,27.9109,4700.0
2005-09-02 14:50:00,33.87,33.9,33.85,33.85,14800.0,27.9109,27.9356,27.8944,27.8944,14800.0
2005-09-02 14:55:00,33.84,33.86,33.84,33.85,4500.0,27.8862,27.9027,27.8862,27.8944,4500.0
2005-09-02 15:00:00,33.86,33.86,33.83,33.83,5000.0,27.9027,27.9027,27.878,27.878,5000.0
2005-09-02 15:05:00,33.82,33.82,33.75,33.75,4500.0,27.8697,27.8697,27.812,27.812,4500.0
2005-09-02 15:10:00,33.76,33.8,33.75,33.8,32500.0,27.8203,27.8532,27.812,27.8532,32500.0
2005-09-02 15:15:00,33.77,33.77,33.68,33.7,10400.0,27.8285,27.8285,27.7544,27.7708,10400.0
2005-09-02 15:20:00,33.7,33.72,33.68,33.7,12000.0,27.7708,27.7873,27.7544,27.7708,12000.0
2005-09-02 15:25:00,33.7,33.71,33.64,33.64,10800.0,27.7708,27.7791,27.7214,27.7214,10800.0
2005-09-02 15:30:00,33.64,33.64,33.6,33.6,11100.0,27.7214,27.7214,27.6884,27.6884,11100.0
2005-09-02 15:35:00,33.59,33.59,33.56,33.58,17600.0,27.6802,27.6802,27.6555,27.6719,17600.0
2005-09-02 15:40:00,33.58,33.6,33.49,33.5,11200.0,27.6719,27.6884,27.5978,27.606,11200.0
2005-09-02 15:45:00,33.5,33.5,33.41,33.42,19500.0,27.606,27.606,27.5319,27.5401,19500.0
2005-09-02 15:50:00,33.42,33.42,33.39,33.4,28700.0,27.5401,27.5401,27.5154,27.5236,28700.0
2005-09-02 15:55:00,33.39,33.45,33.39,33.41,37300.0,27.5154,27.5648,27.5154,27.5319,37300.0
2005-09-06 09:30:00,33.64,33.64,33.5,33.51,8700.0,27.7214,27.7214,27.606,27.6143,8700.0
2005-09-06 09:35:00,33.51,33.55,33.5,33.5,4400.0,27.6143,27.6472,27.606,27.606,4400.0
2005-09-06 09:40:00,33.52,33.52,33.46,33.47,4100.0,27.6225,27.6225,27.5731,27.5813,4100.0
2005-09-06 09:45:00,33.47,33.48,33.39,33.45,4500.0,27.5813,27.5895,27.5154,27.5648,4500.0
2005-09-06 09:50:00,33.45,33.45,33.4,33.44,5700.0,27.5648,27.5648,27.5236,27.5566,5700.0
2005-09-06 09:55:00,33.38,33.42,33.33,33.35,9600.0,27.5071,27.5401,27.4659,27.4824,9600.0
2005-09-06 10:00:00,33.37,33.42,33.3,33.42,18200.0,27.4989,27.5401,27.4412,27.5401,18200.0
2005-09-06 10:05:00,33.42,33.5,33.38,33.47,7600.0,27.5401,27.606,27.5071,27.5813,7600.0
2005-09-06 10:10:00,33.45,33.48,33.42,33.45,4500.0,27.5648,27.5895,27.5401,27.5648,4500.0
2005-09-06 10:15:00,33.44,33.46,33.44,33.46,1800.0,27.5566,27.5731,27.5566,27.5731,1800.0
2005-09-06 10:20:00,33.46,33.46,33.42,33.42,4400.0,27.5731,27.5731,27.5401,27.5401,4400.0
2005-09-06 10:25:00,33.46,33.53,33.45,33.52,4300.0,27.5731,27.6307,27.5648,27.6225,4300.0
2005-09-06 10:30:00,33.52,33.52,33.47,33.47,3800.0,27.6225,27.6225,27.5813,27.5813,3800.0
2005-09-06 10:35:00,33.47,33.5,33.45,33.45,3300.0,27.5813,27.606,27.5648,27.5648,3300.0
2005-09-06 10:40:00,33.46,33.5,33.46,33.49,3700.0,27.5731,27.606,27.5731,27.5978,3700.0
2005-09-06 10:45:00,33.49,33.5,33.47,33.47,3400.0,27.5978,27.606,27.5813,27.5813,3400.0
2005-09-06 10:50:00,33.47,33.47,33.39,33.4,3300.0,27.5813,27.5813,27.5154,27.5236,3300.0
2005-09-06 10:55:00,33.4,33.4,33.36,33.39,5800.0,27.5236,27.5236,27.4907,27.5154,5800.0
2005-09-06 11:00:00,33.38,33.39,33.37,33.38,6500.0,27.5071,27.5154,27.4989,27.5071,6500.0
2005-09-06 11:05:00,33.39,33.43,33.38,33.42,4700.0,27.5154,27.5483,27.5071,27.5401,4700.0
2005-09-06 11:10:00,33.42,33.43,33.41,33.43,1400.0,27.5401,27.5483,27.5319,27.5483,1400.0
2005-09-06 11:15:00,33.43,33.44,33.4,33.41,8800.0,27.5483,27.5566,27.5236,27.5319,8800.0
2005-09-06 11:20:00,33.41,33.42,33.41,33.42,2200.0,27.5319,27.5401,27.5319,27.5401,2200.0
2005-09-06 11:25:00,33.41,33.42,33.41,33.42,2200.0,27.5319,27.5401,27.5319,27.5401,2200.0
2005-09-06 11:30:00,33.42,33.42,33.42,33.42,800.0,27.5401,27.5401,27.5401,27.5401,800.0
2005-09-06 11:35:00,33.42,33.43,33.42,33.42,2900.0,27.5401,27.5483,27.5401,27.5401,2900.0
2005-09-06 11:40:00,33.42,33.43,33.36,33.37,5200.0,27.5401,27.5483,27.4907,27.4989,5200.0
2005-09-06 11:45:00,33.37,33.37,33.35,33.35,3500.0,27.4989,27.4989,27.4824,27.4824,3500.0
2005-09-06 11:50:00,33.34,33.35,33.32,33.32,1500.0,27.4742,27.4824,27.4577,27.4577,1500.0
2005-09-06 11:55:00,33.31,33.32,33.3,33.3,2900.0,27.4495,27.4577,27.4412,27.4412,2900.0
2005-09-06 12:00:00,33.31,33.33,33.3,33.32,4800.0,27.4495,27.4659,27.4412,27.4577,4800.0
2005-09-06 12:05:00,33.32,33.34,33.32,33.33,1600.0,27.4577,27.4742,27.4577,27.4659,1600.0
2005-09-06 12:10:00,33.33,33.36,33.33,33.36,3200.0,27.4659,27.4907,27.4659,27.4907,3200.0
2005-09-06 12:15:00,33.34,33.34,33.32,33.33,2800.0,27.4742,27.4742,27.4577,27.4659,2800.0
2005-09-06 12:20:00,33.34,33.35,33.32,33.33,2800.0,27.4742,27.4824,27.4577,27.4659,2800.0
2005-09-06 12:25:00,33.33,33.35,33.32,33.33,2600.0,27.4659,27.4824,27.4577,27.4659,2600.0
2005-09-06 12:30:00,33.32,33.34,33.32,33.32,2500.0,27.4577,27.4742,27.4577,27.4577,2500.0
2005-09-06 12:35:00,33.26,33.28,33.26,33.27,4600.0,27.4082,27.4247,27.4082,27.4165,4600.0
2005-09-06 12:40:00,33.27,33.27,33.25,33.25,2400.0,27.4165,27.4165,27.4,27.4,2400.0
2005-09-06 12:45:00,33.23,33.25,33.22,33.25,3000.0,27.3835,27.4,27.3753,27.4,3000.0
2005-09-06 12:50:00,33.25,33.26,33.24,33.26,2000.0,27.4,27.4082,27.3918,27.4082,2000.0
2005-09-06 12:55:00,33.27,33.3,33.27,33.3,2800.0,27.4165,27.4412,27.4165,27.4412,2800.0
2005-09-06 13:00:00,33.3,33.31,33.29,33.31,5700.0,27.4412,27.4495,27.433,27.4495,5700.0
2005-09-06 13:05:00,33.3,33.31,33.29,33.29,3600.0,27.4412,27.4495,27.433,27.433,3600.0
2005-09-06 13:10:00,33.29,33.31,33.28,33.29,3100.0,27.433,27.4495,27.4247,27.433,3100.0
2005-09-06 13:15:00,33.3,33.33,33.29,33.33,4200.0,27.4412,27.4659,27.433,27.4659,4200.0
2005-09-06 13:20:00,33.34,33.35,33.33,33.33,3100.0,27.4742,27.4824,27.4659,27.4659,3100.0
2005-09-06 13:25:00,33.32,33.32,33.29,33.31,2300.0,27.4577,27.4577,27.433,27.4495,2300.0
2005-09-06 13:30:00,33.29,33.32,33.29,33.32,2000.0,27.433,27.4577,27.433,27.4577,2000.0
2005-09-06 13:35:00,33.32,33.37,33.32,33.36,2800.0,27.4577,27.4989,27.4577,27.4907,2800.0
2005-09-06 13:40:00,33.35,33.36,33.34,33.34,3600.0,27.4824,27.4907,27.4742,27.4742,3600.0
2005-09-06 13:45:00,33.33,33.36,33.33,33.36,2600.0,27.4659,27.4907,27.4659,27.4907,2600.0
2005-09-06 13:50:00,33.35,33.37,33.34,33.37,4300.0,27.4824,27.4989,27.4742,27.4989,4300.0
2005-09-06 13:55:00,33.38,33.39,33.37,33.39,2300.0,27.5071,27.5154,27.4989,27.5154,2300.0
2005-09-06 14:00:00,33.4,33.42,33.4,33.42,3700.0,27.5236,27.5401,27.5236,27.5401,3700.0
2005-09-06 14:05:00,33.43,33.44,33.42,33.44,2900.0,27.5483,27.5566,27.5401,27.5566,2900.0
2005-09-06 14:10:00,33.43,33.43,33.42,33.42,3800.0,27.5483,27.5483,27.5401,27.5401,3800.0
2005-09-06 14:15:00,33.41,33.43,33.38,33.38,5200.0,27.5319,27.5483,27.5071,27.5071,5200.0
2005-09-06 14:20:00,33.38,33.39,33.37,33.39,2100.0,27.5071,27.5154,27.4989,27.5154,2100.0
2005-09-06 14:25:00,33.39,33.39,33.37,33.37,1600.0,27.5154,27.5154,27.4989,27.4989,1600.0
2005-09-06 14:30:00,33.37,33.37,33.36,33.36,1900.0,27.4989,27.4989,27.4907,27.4907,1900.0
2005-09-06 14:35:00,33.36,33.36,33.33,33.35,3700.0,27.4907,27.4907,27.4659,27.4824,3700.0
2005-09-06 14:40:00,33.34,33.34,33.32,33.33,4100.0,27.4742,27.4742,27.4577,27.4659,4100.0
2005-09-06 14:45:00,33.32,33.34,33.32,33.33,2700.0,27.4577,27.4742,27.4577,27.4659,2700.0
2005-09-06 14:50:00,33.33,33.34,33.33,33.34,600.0,27.4659,27.4742,27.4659,27.4742,600.0
2005-09-06 14:55:00,33.34,33.35,33.33,33.34,3900.0,27.4742,27.4824,27.4659,27.4742,3900.0
2005-09-06 15:00:00,33.35,33.36,33.35,33.35,4400.0,27.4824,27.4907,27.4824,27.4824,4400.0
2005-09-06 15:05:00,33.35,33.36,33.28,33.28,8200.0,27.4824,27.4907,27.4247,27.4247,8200.0
2005-09-06 15:10:00,33.27,33.3,33.2,33.24,29400.0,27.4165,27.4412,27.3588,27.3918,29400.0
2005-09-06 15:15:00,33.24,33.27,33.2,33.25,16600.0,27.3918,27.4165,27.3588,27.4,16600.0
2005-09-06 15:20:00,33.21,33.27,33.21,33.27,13400.0,27.367,27.4165,27.367,27.4165,13400.0
2005-09-06 15:25:00,33.24,33.26,33.23,33.24,9500.0,27.3918,27.4082,27.3835,27.3918,9500.0
2005-09-06 15:30:00,33.24,33.25,33.23,33.25,7100.0,27.3918,27.4,27.3835,27.4,7100.0
2005-09-06 15:35:00,33.25,33.25,33.23,33.23,3600.0,27.4,27.4,27.3835,27.3835,3600.0
2005-09-06 15:40:00,33.25,33.25,33.2,33.24,8300.0,27.4,27.4,27.3588,27.3918,8300.0
2005-09-06 15:45:00,33.24,33.24,33.2,33.2,11200.0,27.3918,27.3918,27.3588,27.3588,11200.0
2005-09-06 15:50:00,33.21,33.21,33.17,33.18,26700.0,27.367,27.367,27.3341,27.3423,26700.0
2005-09-06 15:55:00,33.17,33.21,33.08,33.17,50400.0,27.3341,27.367,27.2599,27.3341,50400.0
2005-09-07 09:30:00,33.24,33.24,33.22,33.24,8900.0,27.3918,27.3918,27.3753,27.3918,8900.0
2005-09-07 09:35:00,33.24,33.3,33.23,33.25,2500.0,27.3918,27.4412,27.3835,27.4,2500.0
2005-09-07 09:40:00,33.25,33.29,33.04,33.14,9300.0,27.4,27.433,27.227,27.3094,9300.0
2005-09-07 09:45:00,33.1,33.24,33.06,33.22,11100.0,27.2764,27.3918,27.2434,27.3753,11100.0
2005-09-07 09:50:00,33.22,33.27,33.16,33.18,14300.0,27.3753,27.4165,27.3258,27.3423,14300.0
2005-09-07 09:55:00,33.19,33.27,33.15,33.15,12000.0,27.3506,27.4165,27.3176,27.3176,12000.0
2005-09-07 10:00:00,33.2,33.29,33.15,33.15,57300.0,27.3588,27.433,27.3176,27.3176,57300.0
2005-09-07 10:05:00,33.15,33.16,33.09,33.16,23000.0,27.3176,27.3258,27.2682,27.3258,23000.0
2005-09-07 10:10:00,33.15,33.22,33.15,33.2,20300.0,27.3176,27.3753,27.3176,27.3588,20300.0
2005-09-07 10:15:00,33.2,33.24,33.18,33.22,31000.0,27.3588,27.3918,27.3423,27.3753,31000.0
2005-09-07 10:20:00,33.2,33.25,33.2,33.24,5300.0,27.3588,27.4,27.3588,27.3918,5300.0
2005-09-07 10:25:00,33.24,33.26,33.24,33.26,2500.0,27.3918,27.4082,27.3918,27.4082,2500.0
2005-09-07 10:30:00,33.25,33.27,33.24,33.25,7900.0,27.4,27.4165,27.3918,27.4,7900.0
2005-09-07 10:35:00,33.25,33.3,33.25,33.29,8200.0,27.4,27.4412,27.4,27.433,8200.0
2005-09-07 10:40:00,33.28,33.31,33.27,33.3,10700.0,27.4247,27.4495,27.4165,27.4412,10700.0
2005-09-07 10:45:00,33.29,33.3,33.21,33.21,9900.0,27.433,27.4412,27.367,27.367,9900.0
2005-09-07 10:50:00,33.2,33.24,33.2,33.24,3100.0,27.3588,27.3918,27.3588,27.3918,3100.0
2005-09-07 10:55:00,33.27,33.3,33.27,33.29,12300.0,27.4165,27.4412,27.4165,27.433,12300.0
2005-09-07 11:00:00,33.29,33.39,33.29,33.39,26300.0,27.433,27.5154,27.433,27.5154,26300.0
2005-09-07 11:05:00,33.38,33.38,33.35,33.36,6600.0,27.5071,27.5071,27.4824,27.4907,6600.0
2005-09-07 11:10:00,33.38,33.38,33.35,33.35,13400.0,27.5071,27.5071,27.4824,27.4824,13400.0
2005-09-07 11:15:00,33.35,33.36,33.27,33.27,6300.0,27.4824,27.4907,27.4165,27.4165,6300.0
2005-09-07 11:20:00,33.26,33.28,33.26,33.27,2200.0,27.4082,27.4247,27.4082,27.4165,2200.0
2005-09-07 11:25:00,33.28,33.28,33.25,33.26,66200.0,27.4247,27.4247,27.4,27.4082,66200.0
2005-09-07 11:30:00,33.27,33.3,33.26,33.3,10600.0,27.4165,27.4412,27.4082,27.4412,10600.0
2005-09-07 11:35:00,33.29,33.33,33.29,33.33,2200.0,27.433,27.4659,27.433,27.4659,2200.0
2005-09-07 11:40:00,33.31,33.36,33.31,33.36,4900.0,27.4495,27.4907,27.4495,27.4907,4900.0
2005-09-07 11:45:00,33.35,33.39,33.35,33.38,5600.0,27.4824,27.5154,27.4824,27.5071,5600.0
2005-09-07 11:50:00,33.37,33.39,33.36,33.39,4700.0,27.4989,27.5154,27.4907,27.5154,4700.0
2005-09-07 11:55:00,33.4,33.4,33.38,33.4,2800.0,27.5236,27.5236,27.5071,27.5236,2800.0
2005-09-07 12:00:00,33.39,33.4,33.39,33.4,5600.0,27.5154,27.5236,27.5154,27.5236,5600.0
2005-09-07 12:05:00,33.4,33.42,33.38,33.39,8100.0,27.5236,27.5401,27.5071,27.5154,8100.0
2005-09-07 12:10:00,33.38,33.39,33.33,33.37,4200.0,27.5071,27.5154,27.4659,27.4989,4200.0
2005-09-07 12:15:00,33.36,33.37,33.36,33.37,2800.0,27.4907,27.4989,27.4907,27.4989,2800.0
2005-09-07 12:20:00,33.37,33.46,33.37,33.44,11100.0,27.4989,27.5731,27.4989,27.5566,11100.0
2005-09-07 12:25:00,33.44,33.46,33.41,33.45,3300.0,27.5566,27.5731,27.5319,27.5648,3300.0
2005-09-07 12:30:00,33.46,33.56,33.46,33.56,22600.0,27.5731,27.6555,27.5731,27.6555,22600.0
2005-09-07 12:35:00,33.56,33.74,33.56,33.65,19100.0,27.6555,27.8038,27.6555,27.7296,19100.0
2005-09-07 12:40:00,33.64,33.65,33.55,33.58,10300.0,27.7214,27.7296,27.6472,27.6719,10300.0
2005-09-07 12:45:00,33.55,33.57,33.52,33.52,9400.0,27.6472,27.6637,27.6225,27.6225,9400.0
2005-09-07 12:50:00,33.55,33.58,33.54,33.54,3600.0,27.6472,27.6719,27.639,27.639,3600.0
2005-09-07 12:55:00,33.54,33.57,33.54,33.55,7500.0,27.639,27.6637,27.639,27.6472,7500.0
2005-09-07 13:00:00,33.55,33.55,33.5,33.53,6900.0,27.6472,27.6472,27.606,27.6307,6900.0
2005-09-07 13:05:00,33.59,33.61,33.58,33.61,5300.0,27.6802,27.6967,27.6719,27.6967,5300.0
2005-09-07 13:10:00,33.62,33.65,33.62,33.64,5200.0,27.7049,27.7296,27.7049,27.7214,5200.0
2005-09-07 13:15:00,33.63,33.64,33.63,33.63,1200.0,27.7132,27.7214,27.7132,27.7132,1200.0
2005-09-07 13:20:00,33.63,33.65,33.6,33.65,9200.0,27.7132,27.7296,27.6884,27.7296,9200.0
2005-09-07 13:25:00,33.64,33.64,33.6,33.6,5700.0,27.7214,27.7214,27.6884,27.6884,5700.0
2005-09-07 13:30:00,33.6,33.63,33.57,33.57,4300.0,27.6884,27.7132,27.6637,27.6637,4300.0
2005-09-07 13:35:00,33.56,33.57,33.54,33.57,8700.0,27.6555,27.6637,27.639,27.6637,8700.0
2005-09-07 13:40:00,33.56,33.57,33.55,33.57,3500.0,27.6555,27.6637,27.6472,27.6637,3500.0
2005-09-07 13:45:00,33.56,33.59,33.56,33.57,3200.0,27.6555,27.6802,27.6555,27.6637,3200.0
2005-09-07 13:50:00,33.57,33.6,33.55,33.6,4500.0,27.6637,27.6884,27.6472,27.6884,4500.0
2005-09-07 13:55:00,33.6,33.6,33.58,33.58,1000.0,27.6884,27.6884,27.6719,27.6719,1000.0
2005-09-07 14:00:00,33.59,33.6,33.56,33.6,7900.0,27.6802,27.6884,27.6555,27.6884,7900.0
2005-09-07 14:05:00,33.61,33.63,33.57,33.58,11300.0,27.6967,27.7132,27.6637,27.6719,11300.0
2005-09-07 14:10:00,33.58,33.6,33.55,33.55,2900.0,27.6719,27.6884,27.6472,27.6472,2900.0
2005-09-07 14:15:00,33.56,33.58,33.56,33.56,1800.0,27.6555,27.6719,27.6555,27.6555,1800.0
2005-09-07 14:20:00,33.57,33.59,33.53,33.58,14500.0,27.6637,27.6802,27.6307,27.6719,14500.0
2005-09-07 14:25:00,33.56,33.56,33.51,33.52,6400.0,27.6555,27.6555,27.6143,27.6225,6400.0
2005-09-07 14:30:00,33.52,33.55,33.52,33.54,1600.0,27.6225,27.6472,27.6225,27.639,1600.0
2005-09-07 14:35:00,33.54,33.55,33.54,33.54,4500.0,27.639,27.6472,27.639,27.639,4500.0
2005-09-07 14:40:00,33.55,33.57,33.53,33.54,4200.0,27.6472,27.6637,27.6307,27.639,4200.0
2005-09-07 14:45:00,33.53,33.58,33.53,33.54,6500.0,27.6307,27.6719,27.6307,27.639,6500.0
2005-09-07 14:50:00,33.52,33.57,33.52,33.54,5000.0,27.6225,27.6637,27.6225,27.639,5000.0
2005-09-07 14:55:00,33.55,33.59,33.53,33.57,2300.0,27.6472,27.6802,27.6307,27.6637,2300.0
2005-09-07 15:00:00,33.57,33.58,33.56,33.57,3700.0,27.6637,27.6719,27.6555,27.6637,3700.0
2005-09-07 15:05:00,33.56,33.6,33.55,33.58,5000.0,27.6555,27.6884,27.6472,27.6719,5000.0
2005-09-07 15:10:00,33.6,33.68,33.58,33.68,19200.0,27.6884,27.7544,27.6719,27.7544,19200.0
2005-09-07 15:15:00,33.67,33.69,33.66,33.67,6200.0,27.7461,27.7626,27.7379,27.7461,6200.0
2005-09-07 15:20:00,33.66,33.66,33.61,33.63,16000.0,27.7379,27.7379,27.6967,27.7132,16000.0
2005-09-07 15:25:00,33.65,33.69,33.6,33.63,35700.0,27.7296,27.7626,27.6884,27.7132,35700.0
2005-09-07 15:30:00,33.63,33.67,33.6,33.62,22400.0,27.7132,27.7461,27.6884,27.7049,22400.0
2005-09-07 15:35:00,33.65,33.67,33.63,33.63,9400.0,27.7296,27.7461,27.7132,27.7132,9400.0
2005-09-07 15:40:00,33.66,33.68,33.56,33.57,13600.0,27.7379,27.7544,27.6555,27.6637,13600.0
2005-09-07 15:45:00,33.57,33.6,33.56,33.58,11500.0,27.6637,27.6884,27.6555,27.6719,11500.0
2005-09-07 15:50:00,33.57,33.57,33.49,33.49,29000.0,27.6637,27.6637,27.5978,27.5978,29000.0
2005-09-07 15:55:00,33.5,33.53,33.48,33.53,49700.0,27.606,27.6307,27.5895,27.6307,49700.0
2005-09-08 09:30:00,33.41,33.55,33.4,33.48,9000.0,27.5319,27.6472,27.5236,27.5895,9000.0
2005-09-08 09:35:00,33.5,33.7,33.47,33.65,4600.0,27.606,27.7708,27.5813,27.7296,4600.0
2005-09-08 09:40:00,33.72,33.84,33.72,33.83,11500.0,27.7873,27.8862,27.7873,27.878,11500.0
2005-09-08 09:45:00,33.8,33.81,33.76,33.8,9700.0,27.8532,27.8615,27.8203,27.8532,9700.0
2005-09-08 09:50:00,33.8,33.81,33.63,33.65,10600.0,27.8532,27.8615,27.7132,27.7296,10600.0
2005-09-08 09:55:00,33.66,33.77,33.65,33.77,4000.0,27.7379,27.8285,27.7296,27.8285,4000.0
2005-09-08 10:00:00,33.78,33.84,33.7,33.75,27200.0,27.8368,27.8862,27.7708,27.812,27200.0
2005-09-08 10:05:00,33.75,33.76,33.65,33.65,9900.0,27.812,27.8203,27.7296,27.7296,9900.0
2005-09-08 10:10:00,33.66,33.69,33.63,33.66,9400.0,27.7379,27.7626,27.7132,27.7379,9400.0
2005-09-08 10:15:00,33.66,33.68,33.65,33.65,9300.0,27.7379,27.7544,27.7296,27.7296,9300.0
2005-09-08 10:20:00,33.65,33.73,33.65,33.73,9900.0,27.7296,27.7956,27.7296,27.7956,9900.0
2005-09-08 10:25:00,33.71,33.74,33.68,33.72,9200.0,27.7791,27.8038,27.7544,27.7873,9200.0
2005-09-08 10:30:00,33.72,33.84,33.72,33.83,70700.0,27.7873,27.8862,27.7873,27.878,70700.0
2005-09-08 10:35:00,33.83,33.9,33.83,33.89,7700.0,27.878,27.9356,27.878,27.9274,7700.0
2005-09-08 10:40:00,33.88,33.92,33.86,33.86,12400.0,27.9192,27.9521,27.9027,27.9027,12400.0
2005-09-08 10:45:00,33.86,33.86,33.75,33.75,3800.0,27.9027,27.9027,27.812,27.812,3800.0
2005-09-08 10:50:00,33.75,33.76,33.56,33.58,14400.0,27.812,27.8203,27.6555,27.6719,14400.0
2005-09-08 10:55:00,33.56,33.7,33.56,33.66,5900.0,27.6555,27.7708,27.6555,27.7379,5900.0
2005-09-08 11:00:00,33.68,33.7,33.68,33.7,4900.0,27.7544,27.7708,27.7544,27.7708,4900.0
2005-09-08 11:05:00,33.69,33.7,33.6,33.6,9300.0,27.7626,27.7708,27.6884,27.6884,9300.0
2005-09-08 11:10:00,33.6,33.65,33.59,33.6,8700.0,27.6884,27.7296,27.6802,27.6884,8700.0
2005-09-08 11:15:00,33.6,33.61,33.59,33.6,8900.0,27.6884,27.6967,27.6802,27.6884,8900.0
2005-09-08 11:20:00,33.59,33.61,33.58,33.58,9400.0,27.6802,27.6967,27.6719,27.6719,9400.0
2005-09-08 11:25:00,33.59,33.64,33.59,33.61,14400.0,27.6802,27.7214,27.6802,27.6967,14400.0
2005-09-08 11:30:00,33.62,33.77,33.62,33.77,5500.0,27.7049,27.8285,27.7049,27.8285,5500.0
2005-09-08 11:35:00,33.77,33.8,33.68,33.7,11600.0,27.8285,27.8532,27.7544,27.7708,11600.0
2005-09-08 11:40:00,33.7,33.73,33.69,33.73,8600.0,27.7708,27.7956,27.7626,27.7956,8600.0
2005-09-08 11:45:00,33.74,33.78,33.74,33.76,6300.0,27.8038,27.8368,27.8038,27.8203,6300.0
2005-09-08 11:50:00,33.78,33.81,33.77,33.78,3400.0,27.8368,27.8615,27.8285,27.8368,3400.0
2005-09-08 11:55:00,33.78,33.8,33.72,33.73,7200.0,27.8368,27.8532,27.7873,27.7956,7200.0
2005-09-08 12:00:00,33.74,33.75,33.74,33.75,1500.0,27.8038,27.812,27.8038,27.812,1500.0
2005-09-08 12:05:00,33.75,33.79,33.75,33.79,4900.0,27.812,27.845,27.812,27.845,4900.0
2005-09-08 12:10:00,33.79,33.8,33.77,33.77,2300.0,27.845,27.8532,27.8285,27.8285,2300.0
2005-09-08 12:15:00,33.75,33.79,33.75,33.77,2900.0,27.812,27.845,27.812,27.8285,2900.0
2005-09-08 12:20:00,33.78,33.79,33.76,33.78,2500.0,27.8368,27.845,27.8203,27.8368,2500.0
2005-09-08 12:25:00,33.77,33.8,33.76,33.8,1800.0,27.8285,27.8532,27.8203,27.8532,1800.0
2005-09-08 12:30:00,33.8,33.8,33.79,33.8,5100.0,27.8532,27.8532,27.845,27.8532,5100.0
2005-09-08 12:35:00,33.8,33.82,33.8,33.82,1700.0,27.8532,27.8697,27.8532,27.8697,1700.0
2005-09-08 12:40:00,33.83,33.85,33.83,33.84,2400.0,27.878,27.8944,27.878,27.8862,2400.0
2005-09-08 12:45:00,33.83,33.85,33.81,33.81,2000.0,27.878,27.8944,27.8615,27.8615,2000.0
2005-09-08 12:50:00,33.82,33.84,33.71,33.72,21000.0,27.8697,27.8862,27.7791,27.7873,21000.0
2005-09-08 12:55:00,33.72,33.76,33.71,33.71,14400.0,27.7873,27.8203,27.7791,27.7791,14400.0
2005-09-08 13:00:00,33.73,33.75,33.73,33.75,1400.0,27.7956,27.812,27.7956,27.812,1400.0
2005-09-08 13:05:00,33.75,33.76,33.74,33.75,2200.0,27.812,27.8203,27.8038,27.812,2200.0
2005-09-08 13:10:00,33.75,33.76,33.7,33.7,2800.0,27.812,27.8203,27.7708,27.7708,2800.0
2005-09-08 13:15:00,33.71,33.71,33.61,33.61,8600.0,27.7791,27.7791,27.6967,27.6967,8600.0
2005-09-08 13:20:00,33.61,33.65,33.61,33.63,2900.0,27.6967,27.7296,27.6967,27.7132,2900.0
2005-09-08 13:25:00,33.63,33.64,33.62,33.63,1100.0,27.7132,27.7214,27.7049,27.7132,1100.0
2005-09-08 13:30:00,33.63,33.65,33.61,33.63,3800.0,27.7132,27.7296,27.6967,27.7132,3800.0
2005-09-08 13:35:00,33.62,33.63,33.6,33.62,1300.0,27.7049,27.7132,27.6884,27.7049,1300.0
2005-09-08 13:40:00,33.63,33.63,33.56,33.56,4600.0,27.7132,27.7132,27.6555,27.6555,4600.0
2005-09-08 13:45:00,33.55,33.57,33.51,33.57,4700.0,27.6472,27.6637,27.6143,27.6637,4700.0
2005-09-08 13:50:00,33.56,33.58,33.55,33.57,1000.0,27.6555,27.6719,27.6472,27.6637,1000.0
2005-09-08 13:55:00,33.59,33.62,33.58,33.61,3800.0,27.6802,27.7049,27.6719,27.6967,3800.0
2005-09-08 14:00:00,33.61,33.64,33.6,33.64,1700.0,27.6967,27.7214,27.6884,27.7214,1700.0
2005-09-08 14:05:00,33.65,33.68,33.63,33.67,7200.0,27.7296,27.7544,27.7132,27.7461,7200.0
2005-09-08 14:10:00,33.68,33.7,33.67,33.68,3500.0,27.7544,27.7708,27.7461,27.7544,3500.0
2005-09-08 14:15:00,33.68,33.69,33.6,33.6,9100.0,27.7544,27.7626,27.6884,27.6884,9100.0
2005-09-08 14:20:00,33.61,33.64,33.61,33.64,2100.0,27.6967,27.7214,27.6967,27.7214,2100.0
2005-09-08 14:25:00,33.64,33.7,33.64,33.7,15200.0,27.7214,27.7708,27.7214,27.7708,15200.0
2005-09-08 14:30:00,33.67,33.72,33.67,33.72,9400.0,27.7461,27.7873,27.7461,27.7873,9400.0
2005-09-08 14:35:00,33.72,33.76,33.71,33.73,13400.0,27.7873,27.8203,27.7791,27.7956,13400.0
2005-09-08 14:40:00,33.73,33.74,33.72,33.72,1600.0,27.7956,27.8038,27.7873,27.7873,1600.0
2005-09-08 14:45:00,33.72,33.75,33.72,33.74,7800.0,27.7873,27.812,27.7873,27.8038,7800.0
2005-09-08 14:50:00,33.74,33.74,33.72,33.72,2900.0,27.8038,27.8038,27.7873,27.7873,2900.0
2005-09-08 14:55:00,33.72,33.73,33.71,33.71,3900.0,27.7873,27.7956,27.7791,27.7791,3900.0
2005-09-08 15:00:00,33.71,33.71,33.66,33.7,10800.0,27.7791,27.7791,27.7379,27.7708,10800.0
2005-09-08 15:05:00,33.7,33.7,33.69,33.7,9500.0,27.7708,27.7708,27.7626,27.7708,9500.0
2005-09-08 15:10:00,33.7,33.71,33.67,33.69,5600.0,27.7708,27.7791,27.7461,27.7626,5600.0
2005-09-08 15:15:00,33.69,33.72,33.68,33.72,3000.0,27.7626,27.7873,27.7544,27.7873,3000.0
2005-09-08 15:20:00,33.72,33.73,33.69,33.69,13600.0,27.7873,27.7956,27.7626,27.7626,13600.0
2005-09-08 15:25:00,33.69,33.71,33.69,33.7,14900.0,27.7626,27.7791,27.7626,27.7708,14900.0
2005-09-08 15:30:00,33.7,33.71,33.69,33.71,17100.0,27.7708,27.7791,27.7626,27.7791,17100.0
2005-09-08 15:35:00,33.7,33.73,33.7,33.7,3700.0,27.7708,27.7956,27.7708,27.7708,3700.0
2005-09-08 15:40:00,33.71,33.71,33.68,33.69,7300.0,27.7791,27.7791,27.7544,27.7626,7300.0
2005-09-08 15:45:00,33.68,33.69,33.67,33.69,10000.0,27.7544,27.7626,27.7461,27.7626,10000.0
2005-09-08 15:50:00,33.67,33.73,33.67,33.72,16000.0,27.7461,27.7956,27.7461,27.7873,16000.0
2005-09-08 15:55:00,33.73,33.73,33.69,33.69,6000.0,27.7956,27.7956,27.7626,27.7626,6000.0
2005-09-09 09:30:00,33.82,33.82,33.8,33.82,4000.0,27.8697,27.8697,27.8532,27.8697,4000.0
2005-09-09 09:35:00,33.81,33.81,33.66,33.66,2900.0,27.8615,27.8615,27.7379,27.7379,2900.0
2005-09-09 09:40:00,33.66,33.66,33.5,33.59,2200.0,27.7379,27.7379,27.606,27.6802,2200.0
2005-09-09 09:45:00,33.63,33.72,33.63,33.66,1500.0,27.7132,27.7873,27.7132,27.7379,1500.0
2005-09-09 09:50:00,33.61,33.62,33.58,33.61,2200.0,27.6967,27.7049,27.6719,27.6967,2200.0
2005-09-09 09:55:00,33.61,33.64,33.6,33.6,2100.0,27.6967,27.7214,27.6884,27.6884,2100.0
2005-09-09 10:00:00,33.61,33.61,33.6,33.61,2100.0,27.6967,27.6967,27.6884,27.6967,2100.0
2005-09-09 10:05:00,33.61,33.64,33.61,33.61,4800.0,27.6967,27.7214,27.6967,27.6967,4800.0
2005-09-09 10:10:00,33.63,33.64,33.61,33.63,2100.0,27.7132,27.7214,27.6967,27.7132,2100.0
2005-09-09 10:15:00,33.63,33.66,33.62,33.64,6500.0,27.7132,27.7379,27.7049,27.7214,6500.0
2005-09-09 10:20:00,33.65,33.65,33.63,33.63,8100.0,27.7296,27.7296,27.7132,27.7132,8100.0
2005-09-09 10:25:00,33.64,33.65,33.62,33.65,5200.0,27.7214,27.7296,27.7049,27.7296,5200.0
2005-09-09 10:30:00,33.63,33.63,33.58,33.6,9100.0,27.7132,27.7132,27.6719,27.6884,9100.0
2005-09-09 10:35:00,33.58,33.59,33.57,33.58,5700.0,27.6719,27.6802,27.6637,27.6719,5700.0
2005-09-09 10:40:00,33.58,33.59,33.57,33.58,3000.0,27.6719,27.6802,27.6637,27.6719,3000.0
2005-09-09 10:45:00,33.58,33.61,33.58,33.6,2500.0,27.6719,27.6967,27.6719,27.6884,2500.0
2005-09-09 10:50:00,33.58,33.63,33.58,33.62,2800.0,27.6719,27.7132,27.6719,27.7049,2800.0
2005-09-09 10:55:00,33.62,33.63,33.62,33.63,4300.0,27.7049,27.7132,27.7049,27.7132,4300.0
2005-09-09 11:00:00,33.63,33.63,33.58,33.58,2800.0,27.7132,27.7132,27.6719,27.6719,2800.0
2005-09-09 11:05:00,33.59,33.61,33.58,33.61,6000.0,27.6802,27.6967,27.6719,27.6967,6000.0
2005-09-09 11:10:00,33.61,33.68,33.6,33.66,5100.0,27.6967,27.7544,27.6884,27.7379,5100.0
2005-09-09 11:15:00,33.65,33.68,33.65,33.65,4400.0,27.7296,27.7544,27.7296,27.7296,4400.0
2005-09-09 11:20:00,33.66,33.69,33.65,33.68,5400.0,27.7379,27.7626,27.7296,27.7544,5400.0
2005-09-09 11:25:00,33.68,33.7,33.67,33.7,2800.0,27.7544,27.7708,27.7461,27.7708,2800.0
2005-09-09 11:30:00,33.7,33.74,33.7,33.74,3700.0,27.7708,27.8038,27.7708,27.8038,3700.0
2005-09-09 11:35:00,33.75,33.78,33.74,33.78,5900.0,27.812,27.8368,27.8038,27.8368,5900.0
2005-09-09 11:40:00,33.78,33.91,33.77,33.91,7200.0,27.8368,27.9439,27.8285,27.9439,7200.0
2005-09-09 11:45:00,33.92,33.92,33.91,33.92,6100.0,27.9521,27.9521,27.9439,27.9521,6100.0
2005-09-09 11:50:00,33.91,33.92,33.9,33.92,1500.0,27.9439,27.9521,27.9356,27.9521,1500.0
2005-09-09 11:55:00,33.92,33.95,33.92,33.95,4000.0,27.9521,27.9769,27.9521,27.9769,4000.0
2005-09-09 12:00:00,33.96,33.98,33.96,33.98,6100.0,27.9851,28.0016,27.9851,28.0016,6100.0
2005-09-09 12:05:00,33.98,33.99,33.96,33.99,5200.0,28.0016,28.0098,27.9851,28.0098,5200.0
2005-09-09 12:10:00,33.97,33.99,33.97,33.97,1200.0,27.9933,28.0098,27.9933,27.9933,1200.0
2005-09-09 12:15:00,33.98,33.98,33.96,33.96,4000.0,28.0016,28.0016,27.9851,27.9851,4000.0
2005-09-09 12:20:00,33.96,34.0,33.96,34.0,3500.0,27.9851,28.0181,27.9851,28.0181,3500.0
2005-09-09 12:25:00,33.99,34.0,33.97,34.0,6900.0,28.0098,28.0181,27.9933,28.0181,6900.0
2005-09-09 12:30:00,34.0,34.0,33.94,33.94,6200.0,28.0181,28.0181,27.9686,27.9686,6200.0
2005-09-09 12:35:00,33.95,33.97,33.94,33.96,1900.0,27.9769,27.9933,27.9686,27.9851,1900.0
2005-09-09 12:40:00,33.96,33.96,33.9,33.9,9100.0,27.9851,27.9851,27.9356,27.9356,9100.0
2005-09-09 12:45:00,33.9,33.9,33.86,33.89,2500.0,27.9356,27.9356,27.9027,27.9274,2500.0
2005-09-09 12:50:00,33.88,33.91,33.88,33.91,700.0,27.9192,27.9439,27.9192,27.9439,700.0
2005-09-09 12:55:00,33.91,33.92,33.88,33.9,6300.0,27.9439,27.9521,27.9192,27.9356,6300.0
2005-09-09 13:00:00,33.91,33.93,33.9,33.9,6100.0,27.9439,27.9604,27.9356,27.9356,6100.0
2005-09-09 13:05:00,33.9,33.9,33.86,33.88,2200.0,27.9356,27.9356,27.9027,27.9192,2200.0
2005-09-09 13:10:00,33.88,33.89,33.85,33.88,4500.0,27.9192,27.9274,27.8944,27.9192,4500.0
2005-09-09 13:15:00,33.89,33.93,33.89,33.9,2200.0,27.9274,27.9604,27.9274,27.9356,2200.0
2005-09-09 13:20:00,33.91,33.99,33.91,33.99,3800.0,27.9439,28.0098,27.9439,28.0098,3800.0
2005-09-09 13:25:00,33.96,34.0,33.96,33.99,2400.0,27.9851,28.0181,27.9851,28.0098,2400.0
2005-09-09 13:30:00,33.99,34.0,33.97,33.98,4900.0,28.0098,28.0181,27.9933,28.0016,4900.0
2005-09-09 13:35:00,33.98,33.98,33.96,33.96,1300.0,28.0016,28.0016,27.9851,27.9851,1300.0
2005-09-09 13:40:00,33.97,33.99,33.96,33.97,2400.0,27.9933,28.0098,27.9851,27.9933,2400.0
2005-09-09 13:45:00,33.98,34.0,33.98,34.0,2200.0,28.0016,28.0181,28.0016,28.0181,2200.0
2005-09-09 13:50:00,34.0,34.02,34.0,34.02,2000.0,28.0181,28.0345,28.0181,28.0345,2000.0
2005-09-09 13:55:00,34.03,34.03,34.0,34.01,3700.0,28.0428,28.0428,28.0181,28.0263,3700.0
2005-09-09 14:00:00,34.02,34.03,34.0,34.0,5300.0,28.0345,28.0428,28.0181,28.0181,5300.0
2005-09-09 14:05:00,34.0,34.0,33.96,33.99,3900.0,28.0181,28.0181,27.9851,28.0098,3900.0
2005-09-09 14:10:00,33.98,34.01,33.98,34.0,2800.0,28.0016,28.0263,28.0016,28.0181,2800.0
2005-09-09 14:15:00,33.99,34.01,33.99,34.0,2100.0,28.0098,28.0263,28.0098,28.0181,2100.0
2005-09-09 14:20:00,33.99,34.02,33.99,34.02,6800.0,28.0098,28.0345,28.0098,28.0345,6800.0
2005-09-09 14:25:00,34.03,34.04,34.03,34.04,2500.0,28.0428,28.051,28.0428,28.051,2500.0
2005-09-09 14:30:00,34.05,34.05,34.02,34.04,8200.0,28.0593,28.0593,28.0345,28.051,8200.0
2005-09-09 14:35:00,34.04,34.04,34.02,34.03,3100.0,28.051,28.051,28.0345,28.0428,3100.0
2005-09-09 14:40:00,34.02,34.03,34.0,34.0,2000.0,28.0345,28.0428,28.0181,28.0181,2000.0
2005-09-09 14:45:00,34.01,34.04,34.01,34.01,9700.0,28.0263,28.051,28.0263,28.0263,9700.0
2005-09-09 14:50:00,34.0,34.03,34.0,34.03,2400.0,28.0181,28.0428,28.0181,28.0428,2400.0
2005-09-09 14:55:00,34.02,34.02,34.0,34.02,3400.0,28.0345,28.0345,28.0181,28.0345,3400.0
2005-09-09 15:00:00,34.0,34.02,33.97,33.97,4300.0,28.0181,28.0345,27.9933,27.9933,4300.0
2005-09-09 15:05:00,33.99,33.99,33.95,33.97,4400.0,28.0098,28.0098,27.9769,27.9933,4400.0
2005-09-09 15:10:00,33.96,33.99,33.96,33.99,4800.0,27.9851,28.0098,27.9851,28.0098,4800.0
2005-09-09 15:15:00,33.97,33.99,33.97,33.97,1800.0,27.9933,28.0098,27.9933,27.9933,1800.0
2005-09-09 15:20:00,33.97,33.99,33.97,33.98,900.0,27.9933,28.0098,27.9933,28.0016,900.0
2005-09-09 15:25:00,33.97,34.04,33.95,34.04,8000.0,27.9933,28.051,27.9769,28.051,8000.0
2005-09-09 15:30:00,34.04,34.05,34.01,34.04,5400.0,28.051,28.0593,28.0263,28.051,5400.0
2005-09-09 15:35:00,34.04,34.09,34.04,34.09,9200.0,28.051,28.0922,28.051,28.0922,9200.0
2005-09-09 15:40:00,34.09,34.1,34.02,34.03,3900.0,28.0922,28.1005,28.0345,28.0428,3900.0
2005-09-09 15:45:00,34.03,34.06,34.03,34.05,5700.0,28.0428,28.0675,28.0428,28.0593,5700.0
2005-09-09 15:50:00,34.06,34.09,34.04,34.04,12900.0,28.0675,28.0922,28.051,28.051,12900.0
2005-09-09 15:55:00,34.05,34.06,34.02,34.05,4200.0,28.0593,28.0675,28.0345,28.0593,4200.0
2005-09-12 09:30:00,33.94,34.0,33.94,33.99,15200.0,27.9686,28.0181,27.9686,28.0098,15200.0
2005-09-12 09:35:00,33.95,33.97,33.9,33.9,2000.0,27.9769,27.9933,27.9356,27.9356,2000.0
2005-09-12 09:40:00,33.9,34.0,33.9,33.95,3100.0,27.9356,28.0181,27.9356,27.9769,3100.0
2005-09-12 09:45:00,33.94,33.99,33.84,33.84,7700.0,27.9686,28.0098,27.8862,27.8862,7700.0
2005-09-12 09:50:00,33.82,33.89,33.81,33.86,32100.0,27.8697,27.9274,27.8615,27.9027,32100.0
2005-09-12 09:55:00,33.85,33.93,33.84,33.92,9200.0,27.8944,27.9604,27.8862,27.9521,9200.0
2005-09-12 10:00:00,33.93,33.93,33.91,33.91,5200.0,27.9604,27.9604,27.9439,27.9439,5200.0
2005-09-12 10:05:00,33.92,33.92,33.89,33.9,4400.0,27.9521,27.9521,27.9274,27.9356,4400.0
2005-09-12 10:10:00,33.89,33.99,33.88,33.99,14000.0,27.9274,28.0098,27.9192,28.0098,14000.0
2005-09-12 10:15:00,33.98,34.04,33.98,34.04,7000.0,28.0016,28.051,28.0016,28.051,7000.0
2005-09-12 10:20:00,34.04,34.04,34.01,34.01,2400.0,28.051,28.051,28.0263,28.0263,2400.0
2005-09-12 10:25:00,34.02,34.03,33.98,33.98,3500.0,28.0345,28.0428,28.0016,28.0016,3500.0
2005-09-12 10:30:00,33.97,33.97,33.92,33.92,4600.0,27.9933,27.9933,27.9521,27.9521,4600.0
2005-09-12 10:35:00,33.92,33.92,33.9,33.92,5700.0,27.9521,27.9521,27.9356,27.9521,5700.0
2005-09-12 10:40:00,33.91,33.95,33.91,33.95,5200.0,27.9439,27.9769,27.9439,27.9769,5200.0
2005-09-12 10:45:00,33.95,34.0,33.95,33.98,6900.0,27.9769,28.0181,27.9769,28.0016,6900.0
2005-09-12 10:50:00,33.97,34.0,33.97,34.0,14400.0,27.9933,28.0181,27.9933,28.0181,14400.0
2005-09-12 10:55:00,34.0,34.0,33.96,33.98,12300.0,28.0181,28.0181,27.9851,28.0016,12300.0
2005-09-12 11:00:00,33.98,34.0,33.96,33.96,12200.0,28.0016,28.0181,27.9851,27.9851,12200.0
2005-09-12 11:05:00,33.95,33.97,33.92,33.94,7700.0,27.9769,27.9933,27.9521,27.9686,7700.0
2005-09-12 11:10:00,33.94,33.95,33.9,33.91,7200.0,27.9686,27.9769,27.9356,27.9439,7200.0
2005-09-12 11:15:00,33.91,33.92,33.91,33.92,2800.0,27.9439,27.9521,27.9439,27.9521,2800.0
2005-09-12 11:20:00,33.91,33.92,33.91,33.91,5000.0,27.9439,27.9521,27.9439,27.9439,5000.0
2005-09-12 11:25:00,33.91,33.93,33.91,33.93,40400.0,27.9439,27.9604,27.9439,27.9604,40400.0
2005-09-12 11:30:00,33.93,33.99,33.93,33.99,3800.0,27.9604,28.0098,27.9604,28.0098,3800.0
2005-09-12 11:35:00,33.98,34.01,33.98,34.0,4400.0,28.0016,28.0263,28.0016,28.0181,4400.0
2005-09-12 11:40:00,34.0,34.0,33.97,33.98,3600.0,28.0181,28.0181,27.9933,28.0016,3600.0
2005-09-12 11:45:00,33.99,34.0,33.97,33.98,1600.0,28.0098,28.0181,27.9933,28.0016,1600.0
2005-09-12 11:50:00,33.97,34.0,33.92,33.99,15900.0,27.9933,28.0181,27.9521,28.0098,15900.0
2005-09-12 11:55:00,33.99,34.0,33.98,34.0,4000.0,28.0098,28.0181,28.0016,28.0181,4000.0
2005-09-12 12:00:00,33.99,33.99,33.97,33.98,1700.0,28.0098,28.0098,27.9933,28.0016,1700.0
2005-09-12 12:05:00,33.98,33.99,33.98,33.99,1600.0,28.0016,28.0098,28.0016,28.0098,1600.0
2005-09-12 12:10:00,33.97,33.97,33.96,33.97,2900.0,27.9933,27.9933,27.9851,27.9933,2900.0
2005-09-12 12:15:00,33.98,33.99,33.97,33.99,500.0,28.0016,28.0098,27.9933,28.0098,500.0
2005-09-12 12:20:00,33.99,34.02,33.99,34.02,3000.0,28.0098,28.0345,28.0098,28.0345,3000.0
2005-09-12 12:25:00,34.0,34.02,34.0,34.0,17000.0,28.0181,28.0345,28.0181,28.0181,17000.0
2005-09-12 12:30:00,34.01,34.02,34.0,34.0,2900.0,28.0263,28.0345,28.0181,28.0181,2900.0
2005-09-12 12:35:00,33.99,34.02,33.99,34.02,1300.0,28.0098,28.0345,28.0098,28.0345,1300.0
2005-09-12 12:40:00,34.03,34.03,34.01,34.02,1600.0,28.0428,28.0428,28.0263,28.0345,1600.0
2005-09-12 12:45:00,34.01,34.01,33.99,34.0,3500.0,28.0263,28.0263,28.0098,28.0181,3500.0
2005-09-12 12:50:00,34.0,34.01,33.99,34.0,5400.0,28.0181,28.0263,28.0098,28.0181,5400.0
2005-09-12 12:55:00,34.01,34.01,33.98,33.98,12200.0,28.0263,28.0263,28.0016,28.0016,12200.0
2005-09-12 13:00:00,33.98,33.99,33.98,33.98,1200.0,28.0016,28.0098,28.0016,28.0016,1200.0
2005-09-12 13:05:00,33.97,33.98,33.97,33.98,800.0,27.9933,28.0016,27.9933,28.0016,800.0
2005-09-12 13:10:00,33.99,33.99,33.99,33.99,700.0,28.0098,28.0098,28.0098,28.0098,700.0
2005-09-12 13:15:00,34.0,34.01,34.0,34.01,1000.0,28.0181,28.0263,28.0181,28.0263,1000.0
2005-09-12 13:20:00,34.0,34.0,33.98,33.98,1800.0,28.0181,28.0181,28.0016,28.0016,1800.0
2005-09-12 13:25:00,33.97,33.99,33.97,33.98,1800.0,27.9933,28.0098,27.9933,28.0016,1800.0
2005-09-12 13:30:00,33.98,33.98,33.94,33.95,1900.0,28.0016,28.0016,27.9686,27.9769,1900.0
2005-09-12 13:35:00,33.96,33.97,33.96,33.97,800.0,27.9851,27.9933,27.9851,27.9933,800.0
2005-09-12 13:40:00,33.96,34.02,33.96,34.02,11700.0,27.9851,28.0345,27.9851,28.0345,11700.0
2005-09-12 13:45:00,34.03,34.04,34.01,34.01,2900.0,28.0428,28.051,28.0263,28.0263,2900.0
2005-09-12 13:50:00,34.02,34.02,33.97,33.97,900.0,28.0345,28.0345,27.9933,27.9933,900.0
2005-09-12 13:55:00,33.97,34.0,33.94,33.94,33300.0,27.9933,28.0181,27.9686,27.9686,33300.0
2005-09-12 14:00:00,33.94,33.97,33.94,33.97,1300.0,27.9686,27.9933,27.9686,27.9933,1300.0
2005-09-12 14:05:00,33.97,33.97,33.94,33.96,1700.0,27.9933,27.9933,27.9686,27.9851,1700.0
2005-09-12 14:10:00,33.96,34.0,33.95,34.0,4300.0,27.9851,28.0181,27.9769,28.0181,4300.0
2005-09-12 14:15:00,33.99,34.01,33.99,33.99,1200.0,28.0098,28.0263,28.0098,28.0098,1200.0
2005-09-12 14:20:00,33.99,34.02,33.98,34.02,4300.0,28.0098,28.0345,28.0016,28.0345,4300.0
2005-09-12 14:25:00,34.02,34.04,34.02,34.04,900.0,28.0345,28.051,28.0345,28.051,900.0
2005-09-12 14:30:00,34.04,34.05,34.03,34.03,4100.0,28.051,28.0593,28.0428,28.0428,4100.0
2005-09-12 14:35:00,34.04,34.04,34.01,34.03,2200.0,28.051,28.051,28.0263,28.0428,2200.0
2005-09-12 14:40:00,34.04,34.05,34.02,34.04,11800.0,28.051,28.0593,28.0345,28.051,11800.0
2005-09-12 14:45:00,34.05,34.05,34.03,34.05,1400.0,28.0593,28.0593,28.0428,28.0593,1400.0
2005-09-12 14:50:00,34.05,34.05,34.0,34.01,3700.0,28.0593,28.0593,28.0181,28.0263,3700.0
2005-09-12 14:55:00,34.0,34.02,33.99,34.02,4100.0,28.0181,28.0345,28.0098,28.0345,4100.0
2005-09-12 15:00:00,34.02,34.02,33.99,34.0,4700.0,28.0345,28.0345,28.0098,28.0181,4700.0
2005-09-12 15:05:00,33.99,34.0,33.97,33.97,5500.0,28.0098,28.0181,27.9933,27.9933,5500.0
2005-09-12 15:10:00,33.97,33.99,33.96,33.99,2900.0,27.9933,28.0098,27.9851,28.0098,2900.0
2005-09-12 15:15:00,33.99,34.0,33.97,33.97,5300.0,28.0098,28.0181,27.9933,27.9933,5300.0
2005-09-12 15:20:00,33.96,33.97,33.96,33.97,5200.0,27.9851,27.9933,27.9851,27.9933,5200.0
2005-09-12 15:25:00,33.97,33.99,33.97,33.99,2600.0,27.9933,28.0098,27.9933,28.0098,2600.0
2005-09-12 15:30:00,33.99,33.99,33.97,33.97,4200.0,28.0098,28.0098,27.9933,27.9933,4200.0
2005-09-12 15:35:00,33.97,33.97,33.96,33.96,4300.0,27.9933,27.9933,27.9851,27.9851,4300.0
2005-09-12 15:40:00,33.96,33.96,33.95,33.96,8700.0,27.9851,27.9851,27.9769,27.9851,8700.0
2005-09-12 15:45:00,33.96,33.97,33.95,33.95,7700.0,27.9851,27.9933,27.9769,27.9769,7700.0
2005-09-12 15:50:00,33.95,33.96,33.95,33.96,7700.0,27.9769,27.9851,27.9769,27.9851,7700.0
2005-09-12 15:55:00,33.96,33.96,33.93,33.94,15100.0,27.9851,27.9851,27.9604,27.9686,15100.0
2005-09-13 09:30:00,33.69,33.84,33.69,33.79,22100.0,27.7626,27.8862,27.7626,27.845,22100.0
2005-09-13 09:35:00,33.79,33.84,33.77,33.77,6600.0,27.845,27.8862,27.8285,27.8285,6600.0
2005-09-13 09:40:00,33.75,33.77,33.72,33.75,10400.0,27.812,27.8285,27.7873,27.812,10400.0
2005-09-13 09:45:00,33.75,33.75,33.7,33.72,5200.0,27.812,27.812,27.7708,27.7873,5200.0
2005-09-13 09:50:00,33.73,33.74,33.68,33.68,3600.0,27.7956,27.8038,27.7544,27.7544,3600.0
2005-09-13 09:55:00,33.69,33.69,33.66,33.66,2300.0,27.7626,27.7626,27.7379,27.7379,2300.0
2005-09-13 10:00:00,33.65,33.7,33.65,33.7,3500.0,27.7296,27.7708,27.7296,27.7708,3500.0
2005-09-13 10:05:00,33.69,33.7,33.69,33.7,3200.0,27.7626,27.7708,27.7626,27.7708,3200.0
2005-09-13 10:10:00,33.69,33.71,33.69,33.71,7000.0,27.7626,27.7791,27.7626,27.7791,7000.0
2005-09-13 10:15:00,33.71,33.75,33.71,33.74,1000.0,27.7791,27.812,27.7791,27.8038,1000.0
2005-09-13 10:20:00,33.74,33.74,33.71,33.71,4500.0,27.8038,27.8038,27.7791,27.7791,4500.0
2005-09-13 10:25:00,33.73,33.73,33.69,33.7,3900.0,27.7956,27.7956,27.7626,27.7708,3900.0
2005-09-13 10:30:00,33.7,33.73,33.7,33.71,1700.0,27.7708,27.7956,27.7708,27.7791,1700.0
2005-09-13 10:35:00,33.71,33.72,33.71,33.72,4400.0,27.7791,27.7873,27.7791,27.7873,4400.0
2005-09-13 10:40:00,33.71,33.72,33.71,33.72,2600.0,27.7791,27.7873,27.7791,27.7873,2600.0
2005-09-13 10:45:00,33.71,33.71,33.66,33.66,4200.0,27.7791,27.7791,27.7379,27.7379,4200.0
2005-09-13 10:50:00,33.66,33.66,33.6,33.61,10400.0,27.7379,27.7379,27.6884,27.6967,10400.0
2005-09-13 10:55:00,33.61,33.62,33.55,33.55,4200.0,27.6967,27.7049,27.6472,27.6472,4200.0
2005-09-13 11:00:00,33.55,33.59,33.55,33.58,3300.0,27.6472,27.6802,27.6472,27.6719,3300.0
2005-09-13 11:05:00,33.58,33.59,33.57,33.58,2100.0,27.6719,27.6802,27.6637,27.6719,2100.0
2005-09-13 11:10:00,33.57,33.57,33.54,33.54,900.0,27.6637,27.6637,27.639,27.639,900.0
2005-09-13 11:15:00,33.53,33.54,33.52,33.54,2900.0,27.6307,27.639,27.6225,27.639,2900.0
2005-09-13 11:20:00,33.54,33.55,33.53,33.55,3500.0,27.639,27.6472,27.6307,27.6472,3500.0
2005-09-13 11:25:00,33.54,33.54,33.51,33.51,2500.0,27.639,27.639,27.6143,27.6143,2500.0
2005-09-13 11:30:00,33.51,33.53,33.5,33.53,3100.0,27.6143,27.6307,27.606,27.6307,3100.0
2005-09-13 11:35:00,33.53,33.54,33.52,33.54,800.0,27.6307,27.639,27.6225,27.639,800.0
2005-09-13 11:40:00,33.54,33.54,33.54,33.54,200.0,27.639,27.639,27.639,27.639,200.0
2005-09-13 11:45:00,33.52,33.52,33.5,33.51,2400.0,27.6225,27.6225,27.606,27.6143,2400.0
2005-09-13 11:50:00,33.51,33.61,33.51,33.6,13000.0,27.6143,27.6967,27.6143,27.6884,13000.0
2005-09-13 11:55:00,33.6,33.6,33.58,33.58,400.0,27.6884,27.6884,27.6719,27.6719,400.0
2005-09-13 12:00:00,33.58,33.59,33.54,33.56,2700.0,27.6719,27.6802,27.639,27.6555,2700.0
2005-09-13 12:05:00,33.58,33.61,33.57,33.57,2800.0,27.6719,27.6967,27.6637,27.6637,2800.0
2005-09-13 12:10:00,33.59,33.59,33.58,33.58,300.0,27.6802,27.6802,27.6719,27.6719,300.0
2005-09-13 12:15:00,33.56,33.56,33.55,33.56,1000.0,27.6555,27.6555,27.6472,27.6555,1000.0
2005-09-13 12:20:00,33.54,33.57,33.54,33.57,1400.0,27.639,27.6637,27.639,27.6637,1400.0
2005-09-13 12:25:00,33.55,33.57,33.54,33.56,1200.0,27.6472,27.6637,27.639,27.6555,1200.0
2005-09-13 12:30:00,33.57,33.59,33.57,33.58,1200.0,27.6637,27.6802,27.6637,27.6719,1200.0
2005-09-13 12:35:00,33.59,33.6,33.59,33.6,700.0,27.6802,27.6884,27.6802,27.6884,700.0
2005-09-13 12:40:00,33.61,33.63,33.61,33.63,2100.0,27.6967,27.7132,27.6967,27.7132,2100.0
2005-09-13 12:45:00,33.63,33.64,33.63,33.63,9700.0,27.7132,27.7214,27.7132,27.7132,9700.0
2005-09-13 12:50:00,33.64,33.66,33.64,33.65,1400.0,27.7214,27.7379,27.7214,27.7296,1400.0
2005-09-13 12:55:00,33.65,33.68,33.65,33.67,400.0,27.7296,27.7544,27.7296,27.7461,400.0
2005-09-13 13:00:00,33.68,33.71,33.68,33.71,1600.0,27.7544,27.7791,27.7544,27.7791,1600.0
2005-09-13 13:05:00,33.69,33.69,33.68,33.68,1400.0,27.7626,27.7626,27.7544,27.7544,1400.0
2005-09-13 13:10:00,33.69,33.71,33.68,33.68,700.0,27.7626,27.7791,27.7544,27.7544,700.0
2005-09-13 13:15:00,33.68,33.74,33.68,33.73,1900.0,27.7544,27.8038,27.7544,27.7956,1900.0
2005-09-13 13:20:00,33.73,33.73,33.71,33.72,1000.0,27.7956,27.7956,27.7791,27.7873,1000.0
2005-09-13 13:25:00,33.72,33.72,33.71,33.72,3800.0,27.7873,27.7873,27.7791,27.7873,3800.0
2005-09-13 13:30:00,33.72,33.73,33.71,33.72,4700.0,27.7873,27.7956,27.7791,27.7873,4700.0
2005-09-13 13:35:00,33.74,33.82,33.74,33.78,8500.0,27.8038,27.8697,27.8038,27.8368,8500.0
2005-09-13 13:40:00,33.79,33.82,33.78,33.82,1700.0,27.845,27.8697,27.8368,27.8697,1700.0
2005-09-13 13:45:00,33.81,33.82,33.78,33.8,10700.0,27.8615,27.8697,27.8368,27.8532,10700.0
2005-09-13 13:50:00,33.8,33.83,33.8,33.82,1600.0,27.8532,27.878,27.8532,27.8697,1600.0
2005-09-13 13:55:00,33.82,33.84,33.82,33.84,1100.0,27.8697,27.8862,27.8697,27.8862,1100.0
2005-09-13 14:00:00,33.81,33.81,33.76,33.79,3800.0,27.8615,27.8615,27.8203,27.845,3800.0
2005-09-13 14:05:00,33.79,33.86,33.79,33.85,2600.0,27.845,27.9027,27.845,27.8944,2600.0
2005-09-13 14:10:00,33.86,33.9,33.86,33.9,1600.0,27.9027,27.9356,27.9027,27.9356,1600.0
2005-09-13 14:15:00,33.92,33.98,33.92,33.95,10000.0,27.9521,28.0016,27.9521,27.9769,10000.0
2005-09-13 14:20:00,33.97,34.06,33.95,34.02,11600.0,27.9933,28.0675,27.9769,28.0345,11600.0
2005-09-13 14:25:00,34.02,34.02,33.94,34.0,12700.0,28.0345,28.0345,27.9686,28.0181,12700.0
2005-09-13 14:30:00,34.0,34.06,34.0,34.04,13700.0,28.0181,28.0675,28.0181,28.051,13700.0
2005-09-13 14:35:00,34.04,34.04,34.02,34.03,6100.0,28.051,28.051,28.0345,28.0428,6100.0
2005-09-13 14:40:00,34.03,34.03,34.0,34.0,3300.0,28.0428,28.0428,28.0181,28.0181,3300.0
2005-09-13 14:45:00,34.0,34.01,34.0,34.0,900.0,28.0181,28.0263,28.0181,28.0181,900.0
2005-09-13 14:50:00,34.0,34.0,33.97,33.97,7000.0,28.0181,28.0181,27.9933,27.9933,7000.0
2005-09-13 14:55:00,33.96,33.98,33.95,33.95,6600.0,27.9851,28.0016,27.9769,27.9769,6600.0
2005-09-13 15:00:00,33.95,33.95,33.92,33.94,4300.0,27.9769,27.9769,27.9521,27.9686,4300.0
2005-09-13 15:05:00,33.94,33.95,33.85,33.85,4800.0,27.9686,27.9769,27.8944,27.8944,4800.0
2005-09-13 15:10:00,33.85,33.85,33.8,33.81,4800.0,27.8944,27.8944,27.8532,27.8615,4800.0
2005-09-13 15:15:00,33.81,33.81,33.8,33.8,1400.0,27.8615,27.8615,27.8532,27.8532,1400.0
2005-09-13 15:20:00,33.8,33.88,33.8,33.88,9400.0,27.8532,27.9192,27.8532,27.9192,9400.0
2005-09-13 15:25:00,33.88,33.92,33.88,33.92,13900.0,27.9192,27.9521,27.9192,27.9521,13900.0
2005-09-13 15:30:00,33.92,33.97,33.9,33.97,13500.0,27.9521,27.9933,27.9356,27.9933,13500.0
2005-09-13 15:35:00,33.96,33.99,33.94,33.95,15500.0,27.9851,28.0098,27.9686,27.9769,15500.0
2005-09-13 15:40:00,33.94,33.94,33.87,33.87,10100.0,27.9686,27.9686,27.9109,27.9109,10100.0
2005-09-13 15:45:00,33.89,33.89,33.82,33.87,14900.0,27.9274,27.9274,27.8697,27.9109,14900.0
2005-09-13 15:50:00,33.88,33.88,33.82,33.84,11000.0,27.9192,27.9192,27.8697,27.8862,11000.0
2005-09-13 15:55:00,33.85,33.88,33.84,33.84,13100.0,27.8944,27.9192,27.8862,27.8862,13100.0
2005-09-14 09:30:00,33.85,33.9,33.83,33.9,9400.0,27.8944,27.9356,27.878,27.9356,9400.0
2005-09-14 09:35:00,33.85,33.93,33.84,33.92,2100.0,27.8944,27.9604,27.8862,27.9521,2100.0
2005-09-14 09:40:00,33.92,34.0,33.92,34.0,5600.0,27.9521,28.0181,27.9521,28.0181,5600.0
2005-09-14 09:45:00,34.0,34.0,33.9,33.96,5800.0,28.0181,28.0181,27.9356,27.9851,5800.0
2005-09-14 09:50:00,33.95,33.95,33.9,33.91,32500.0,27.9769,27.9769,27.9356,27.9439,32500.0
2005-09-14 09:55:00,33.91,33.91,33.85,33.86,2700.0,27.9439,27.9439,27.8944,27.9027,2700.0
2005-09-14 10:00:00,33.86,33.91,33.86,33.91,2100.0,27.9027,27.9439,27.9027,27.9439,2100.0
2005-09-14 10:05:00,33.91,33.98,33.91,33.98,1800.0,27.9439,28.0016,27.9439,28.0016,1800.0
2005-09-14 10:10:00,33.92,33.94,33.92,33.94,1200.0,27.9521,27.9686,27.9521,27.9686,1200.0
2005-09-14 10:15:00,33.95,33.95,33.91,33.91,3500.0,27.9769,27.9769,27.9439,27.9439,3500.0
2005-09-14 10:20:00,33.91,33.91,33.88,33.88,4300.0,27.9439,27.9439,27.9192,27.9192,4300.0
2005-09-14 10:25:00,33.88,33.89,33.86,33.87,2800.0,27.9192,27.9274,27.9027,27.9109,2800.0
2005-09-14 10:30:00,33.87,33.88,33.87,33.87,2400.0,27.9109,27.9192,27.9109,27.9109,2400.0
2005-09-14 10:35:00,33.89,33.9,33.88,33.89,3500.0,27.9274,27.9356,27.9192,27.9274,3500.0
2005-09-14 10:40:00,33.88,33.9,33.88,33.88,5800.0,27.9192,27.9356,27.9192,27.9192,5800.0
2005-09-14 10:45:00,33.89,33.89,33.88,33.89,3200.0,27.9274,27.9274,27.9192,27.9274,3200.0
2005-09-14 10:50:00,33.89,33.9,33.88,33.89,2200.0,27.9274,27.9356,27.9192,27.9274,2200.0
2005-09-14 10:55:00,33.89,33.89,33.86,33.86,3600.0,27.9274,27.9274,27.9027,27.9027,3600.0
2005-09-14 11:00:00,33.87,33.87,33.81,33.82,5900.0,27.9109,27.9109,27.8615,27.8697,5900.0
2005-09-14 11:05:00,33.81,33.83,33.79,33.82,15600.0,27.8615,27.878,27.845,27.8697,15600.0
2005-09-14 11:10:00,33.82,33.84,33.81,33.84,5600.0,27.8697,27.8862,27.8615,27.8862,5600.0
2005-09-14 11:15:00,33.84,33.85,33.83,33.84,10000.0,27.8862,27.8944,27.878,27.8862,10000.0
2005-09-14 11:20:00,33.83,33.88,33.83,33.86,7100.0,27.878,27.9192,27.878,27.9027,7100.0
2005-09-14 11:25:00,33.87,33.88,33.87,33.88,2700.0,27.9109,27.9192,27.9109,27.9192,2700.0
2005-09-14 11:30:00,33.88,33.88,33.87,33.88,3800.0,27.9192,27.9192,27.9109,27.9192,3800.0
2005-09-14 11:35:00,33.87,33.89,33.87,33.89,6800.0,27.9109,27.9274,27.9109,27.9274,6800.0
2005-09-14 11:40:00,33.88,33.9,33.88,33.9,7100.0,27.9192,27.9356,27.9192,27.9356,7100.0
2005-09-14 11:45:00,33.9,33.91,33.9,33.91,2300.0,27.9356,27.9439,27.9356,27.9439,2300.0
2005-09-14 11:50:00,33.92,33.92,33.91,33.92,7500.0,27.9521,27.9521,27.9439,27.9521,7500.0
2005-09-14 11:55:00,33.93,33.93,33.85,33.91,30900.0,27.9604,27.9604,27.8944,27.9439,30900.0
2005-09-14 12:00:00,33.94,34.0,33.93,34.0,3900.0,27.9686,28.0181,27.9604,28.0181,3900.0
2005-09-14 12:05:00,33.97,33.97,33.94,33.94,7600.0,27.9933,27.9933,27.9686,27.9686,7600.0
2005-09-14 12:10:00,33.94,33.94,33.92,33.92,34500.0,27.9686,27.9686,27.9521,27.9521,34500.0
2005-09-14 12:15:00,33.94,33.95,33.93,33.93,10600.0,27.9686,27.9769,27.9604,27.9604,10600.0
2005-09-14 12:20:00,33.95,33.99,33.95,33.99,12700.0,27.9769,28.0098,27.9769,28.0098,12700.0
2005-09-14 12:25:00,33.99,34.0,33.95,33.95,16000.0,28.0098,28.0181,27.9769,27.9769,16000.0
2005-09-14 12:30:00,33.95,33.96,33.95,33.96,4000.0,27.9769,27.9851,27.9769,27.9851,4000.0
2005-09-14 12:35:00,33.96,33.99,33.95,33.99,10000.0,27.9851,28.0098,27.9769,28.0098,10000.0
2005-09-14 12:40:00,34.0,34.0,33.99,34.0,5000.0,28.0181,28.0181,28.0098,28.0181,5000.0
2005-09-14 12:45:00,34.0,34.0,33.95,33.97,39800.0,28.0181,28.0181,27.9769,27.9933,39800.0
2005-09-14 12:50:00,33.98,33.98,33.97,33.98,15200.0,28.0016,28.0016,27.9933,28.0016,15200.0
2005-09-14 12:55:00,33.98,33.98,33.95,33.97,21600.0,28.0016,28.0016,27.9769,27.9933,21600.0
2005-09-14 13:00:00,33.97,33.97,33.97,33.97,3600.0,27.9933,27.9933,27.9933,27.9933,3600.0
2005-09-14 13:05:00,33.97,33.97,33.96,33.97,5200.0,27.9933,27.9933,27.9851,27.9933,5200.0
2005-09-14 13:10:00,33.97,33.98,33.96,33.97,4900.0,27.9933,28.0016,27.9851,27.9933,4900.0
2005-09-14 13:15:00,33.97,33.98,33.97,33.98,3900.0,27.9933,28.0016,27.9933,28.0016,3900.0
2005-09-14 13:20:00,33.98,33.98,33.98,33.98,3800.0,28.0016,28.0016,28.0016,28.0016,3800.0
2005-09-14 13:25:00,33.98,33.98,33.97,33.97,6500.0,28.0016,28.0016,27.9933,27.9933,6500.0
2005-09-14 13:30:00,33.97,33.97,33.94,33.96,2600.0,27.9933,27.9933,27.9686,27.9851,2600.0
2005-09-14 13:35:00,33.95,33.97,33.95,33.97,3700.0,27.9769,27.9933,27.9769,27.9933,3700.0
2005-09-14 13:40:00,33.96,33.98,33.95,33.97,8900.0,27.9851,28.0016,27.9769,27.9933,8900.0
2005-09-14 13:45:00,33.97,33.98,33.97,33.98,8300.0,27.9933,28.0016,27.9933,28.0016,8300.0
2005-09-14 13:50:00,33.98,33.98,33.96,33.98,10300.0,28.0016,28.0016,27.9851,28.0016,10300.0
2005-09-14 13:55:00,33.98,33.98,33.97,33.98,6200.0,28.0016,28.0016,27.9933,28.0016,6200.0
2005-09-14 14:00:00,33.98,33.99,33.97,33.98,15100.0,28.0016,28.0098,27.9933,28.0016,15100.0
2005-09-14 14:05:00,33.97,33.98,33.96,33.98,19900.0,27.9933,28.0016,27.9851,28.0016,19900.0
2005-09-14 14:10:00,33.98,34.0,33.97,34.0,5400.0,28.0016,28.0181,27.9933,28.0181,5400.0
2005-09-14 14:15:00,33.99,34.02,33.93,33.93,10100.0,28.0098,28.0345,27.9604,27.9604,10100.0
2005-09-14 14:20:00,33.93,33.94,33.92,33.92,7800.0,27.9604,27.9686,27.9521,27.9521,7800.0
2005-09-14 14:25:00,33.92,33.96,33.92,33.95,5800.0,27.9521,27.9851,27.9521,27.9769,5800.0
2005-09-14 14:30:00,33.95,34.01,33.95,33.99,27000.0,27.9769,28.0263,27.9769,28.0098,27000.0
2005-09-14 14:35:00,33.99,33.99,33.96,33.98,2100.0,28.0098,28.0098,27.9851,28.0016,2100.0
2005-09-14 14:40:00,33.98,34.0,33.97,33.97,3700.0,28.0016,28.0181,27.9933,27.9933,3700.0
2005-09-14 14:45:00,33.98,33.98,33.96,33.98,3900.0,28.0016,28.0016,27.9851,28.0016,3900.0
2005-09-14 14:50:00,34.0,34.02,33.98,34.01,4100.0,28.0181,28.0345,28.0016,28.0263,4100.0
2005-09-14 14:55:00,34.02,34.03,34.01,34.02,5900.0,28.0345,28.0428,28.0263,28.0345,5900.0
2005-09-14 15:00:00,34.03,34.03,33.97,33.97,22700.0,28.0428,28.0428,27.9933,27.9933,22700.0
2005-09-14 15:05:00,33.97,34.0,33.97,33.98,8200.0,27.9933,28.0181,27.9933,28.0016,8200.0
2005-09-14 15:10:00,33.97,33.98,33.95,33.97,6400.0,27.9933,28.0016,27.9769,27.9933,6400.0
2005-09-14 15:15:00,33.98,33.99,33.97,33.99,3100.0,28.0016,28.0098,27.9933,28.0098,3100.0
2005-09-14 15:20:00,33.99,33.99,33.97,33.97,4800.0,28.0098,28.0098,27.9933,27.9933,4800.0
2005-09-14 15:25:00,33.97,33.98,33.96,33.97,9400.0,27.9933,28.0016,27.9851,27.9933,9400.0
2005-09-14 15:30:00,33.98,33.99,33.98,33.98,7400.0,28.0016,28.0098,28.0016,28.0016,7400.0
2005-09-14 15:35:00,33.99,34.0,33.99,34.0,12900.0,28.0098,28.0181,28.0098,28.0181,12900.0
2005-09-14 15:40:00,34.0,34.0,33.98,33.98,11200.0,28.0181,28.0181,28.0016,28.0016,11200.0
2005-09-14 15:45:00,33.98,34.0,33.97,34.0,42900.0,28.0016,28.0181,27.9933,28.0181,42900.0
2005-09-14 15:50:00,34.0,34.01,33.97,33.97,27900.0,28.0181,28.0263,27.9933,27.9933,27900.0
2005-09-14 15:55:00,34.0,34.0,33.98,33.98,60100.0,28.0181,28.0181,28.0016,28.0016,60100.0
2005-09-15 09:30:00,34.0,34.1,34.0,34.08,13100.0,28.0181,28.1005,28.0181,28.084,13100.0
2005-09-15 09:35:00,34.06,34.1,33.9,34.1,7400.0,28.0675,28.1005,27.9356,28.1005,7400.0
2005-09-15 09:40:00,34.07,34.14,34.06,34.13,5000.0,28.0757,28.1334,28.0675,28.1252,5000.0
2005-09-15 09:45:00,34.09,34.09,33.97,33.99,6900.0,28.0922,28.0922,27.9933,28.0098,6900.0
2005-09-15 09:50:00,33.99,34.0,33.92,33.98,4800.0,28.0098,28.0181,27.9521,28.0016,4800.0
2005-09-15 09:55:00,33.99,34.03,33.95,34.03,5600.0,28.0098,28.0428,27.9769,28.0428,5600.0
2005-09-15 10:00:00,34.04,34.06,34.01,34.03,5500.0,28.051,28.0675,28.0263,28.0428,5500.0
2005-09-15 10:05:00,34.01,34.02,33.99,34.01,8600.0,28.0263,28.0345,28.0098,28.0263,8600.0
2005-09-15 10:10:00,34.01,34.03,34.01,34.02,6200.0,28.0263,28.0428,28.0263,28.0345,6200.0
2005-09-15 10:15:00,34.01,34.02,33.96,33.96,5800.0,28.0263,28.0345,27.9851,27.9851,5800.0
2005-09-15 10:20:00,33.96,33.98,33.94,33.96,4000.0,27.9851,28.0016,27.9686,27.9851,4000.0
2005-09-15 10:25:00,33.93,33.93,33.88,33.91,4400.0,27.9604,27.9604,27.9192,27.9439,4400.0
2005-09-15 10:30:00,33.92,33.96,33.89,33.89,5500.0,27.9521,27.9851,27.9274,27.9274,5500.0
2005-09-15 10:35:00,33.87,33.88,33.82,33.82,9700.0,27.9109,27.9192,27.8697,27.8697,9700.0
2005-09-15 10:40:00,33.82,33.83,33.77,33.77,6500.0,27.8697,27.878,27.8285,27.8285,6500.0
2005-09-15 10:45:00,33.77,33.84,33.77,33.82,5100.0,27.8285,27.8862,27.8285,27.8697,5100.0
2005-09-15 10:50:00,33.81,33.85,33.8,33.85,7000.0,27.8615,27.8944,27.8532,27.8944,7000.0
2005-09-15 10:55:00,33.82,33.88,33.82,33.88,1000.0,27.8697,27.9192,27.8697,27.9192,1000.0
2005-09-15 11:00:00,33.87,33.88,33.87,33.87,7000.0,27.9109,27.9192,27.9109,27.9109,7000.0
2005-09-15 11:05:00,33.87,33.89,33.87,33.88,3400.0,27.9109,27.9274,27.9109,27.9192,3400.0
2005-09-15 11:10:00,33.86,33.86,33.82,33.83,4500.0,27.9027,27.9027,27.8697,27.878,4500.0
2005-09-15 11:15:00,33.82,33.83,33.8,33.83,2800.0,27.8697,27.878,27.8532,27.878,2800.0
2005-09-15 11:20:00,33.83,33.87,33.82,33.86,5000.0,27.878,27.9109,27.8697,27.9027,5000.0
2005-09-15 11:25:00,33.87,33.87,33.82,33.87,5800.0,27.9109,27.9109,27.8697,27.9109,5800.0
2005-09-15 11:30:00,33.84,33.84,33.8,33.81,3300.0,27.8862,27.8862,27.8532,27.8615,3300.0
2005-09-15 11:35:00,33.81,33.85,33.81,33.83,4300.0,27.8615,27.8944,27.8615,27.878,4300.0
2005-09-15 11:40:00,33.84,33.86,33.82,33.86,3300.0,27.8862,27.9027,27.8697,27.9027,3300.0
2005-09-15 11:45:00,33.86,33.86,33.85,33.85,1700.0,27.9027,27.9027,27.8944,27.8944,1700.0
2005-09-15 11:50:00,33.85,33.86,33.85,33.85,500.0,27.8944,27.9027,27.8944,27.8944,500.0
2005-09-15 11:55:00,33.85,33.85,33.76,33.76,4700.0,27.8944,27.8944,27.8203,27.8203,4700.0
2005-09-15 12:00:00,33.75,33.76,33.72,33.76,7400.0,27.812,27.8203,27.7873,27.8203,7400.0
2005-09-15 12:05:00,33.75,33.78,33.71,33.72,9500.0,27.812,27.8368,27.7791,27.7873,9500.0
2005-09-15 12:10:00,33.72,33.72,33.69,33.69,2300.0,27.7873,27.7873,27.7626,27.7626,2300.0
2005-09-15 12:15:00,33.69,33.72,33.68,33.72,2700.0,27.7626,27.7873,27.7544,27.7873,2700.0
2005-09-15 12:20:00,33.72,33.72,33.62,33.67,6500.0,27.7873,27.7873,27.7049,27.7461,6500.0
2005-09-15 12:25:00,33.66,33.68,33.64,33.68,2400.0,27.7379,27.7544,27.7214,27.7544,2400.0
2005-09-15 12:30:00,33.69,33.69,33.62,33.65,7100.0,27.7626,27.7626,27.7049,27.7296,7100.0
2005-09-15 12:35:00,33.66,33.66,33.63,33.64,2100.0,27.7379,27.7379,27.7132,27.7214,2100.0
2005-09-15 12:40:00,33.63,33.63,33.6,33.63,1000.0,27.7132,27.7132,27.6884,27.7132,1000.0
2005-09-15 12:45:00,33.63,33.63,33.63,33.63,600.0,27.7132,27.7132,27.7132,27.7132,600.0
2005-09-15 12:50:00,33.62,33.63,33.62,33.63,1000.0,27.7049,27.7132,27.7049,27.7132,1000.0
2005-09-15 12:55:00,33.6,33.62,33.6,33.62,3000.0,27.6884,27.7049,27.6884,27.7049,3000.0
2005-09-15 13:00:00,33.62,33.63,33.61,33.62,3000.0,27.7049,27.7132,27.6967,27.7049,3000.0
2005-09-15 13:05:00,33.65,33.74,33.65,33.74,7400.0,27.7296,27.8038,27.7296,27.8038,7400.0
2005-09-15 13:10:00,33.75,33.81,33.75,33.81,4500.0,27.812,27.8615,27.812,27.8615,4500.0
2005-09-15 13:15:00,33.78,33.8,33.77,33.8,3600.0,27.8368,27.8532,27.8285,27.8532,3600.0
2005-09-15 13:20:00,33.79,33.79,33.74,33.74,3600.0,27.845,27.845,27.8038,27.8038,3600.0
2005-09-15 13:25:00,33.73,33.77,33.73,33.74,2100.0,27.7956,27.8285,27.7956,27.8038,2100.0
2005-09-15 13:30:00,33.74,33.78,33.74,33.78,1600.0,27.8038,27.8368,27.8038,27.8368,1600.0
2005-09-15 13:35:00,33.77,33.79,33.76,33.79,1900.0,27.8285,27.845,27.8203,27.845,1900.0
2005-09-15 13:40:00,33.78,33.78,33.74,33.75,5200.0,27.8368,27.8368,27.8038,27.812,5200.0
2005-09-15 13:45:00,33.75,33.75,33.73,33.75,3500.0,27.812,27.812,27.7956,27.812,3500.0
2005-09-15 13:50:00,33.76,33.77,33.74,33.75,2600.0,27.8203,27.8285,27.8038,27.812,2600.0
2005-09-15 13:55:00,33.73,33.74,33.72,33.72,1900.0,27.7956,27.8038,27.7873,27.7873,1900.0
2005-09-15 14:00:00,33.71,33.72,33.7,33.7,3900.0,27.7791,27.7873,27.7708,27.7708,3900.0
2005-09-15 14:05:00,33.72,33.73,33.7,33.7,2800.0,27.7873,27.7956,27.7708,27.7708,2800.0
2005-09-15 14:10:00,33.7,33.72,33.68,33.72,1800.0,27.7708,27.7873,27.7544,27.7873,1800.0
2005-09-15 14:15:00,33.72,33.72,33.7,33.7,1500.0,27.7873,27.7873,27.7708,27.7708,1500.0
2005-09-15 14:20:00,33.71,33.72,33.68,33.68,4800.0,27.7791,27.7873,27.7544,27.7544,4800.0
2005-09-15 14:25:00,33.67,33.72,33.66,33.72,4900.0,27.7461,27.7873,27.7379,27.7873,4900.0
2005-09-15 14:30:00,33.7,33.73,33.7,33.73,4700.0,27.7708,27.7956,27.7708,27.7956,4700.0
2005-09-15 14:35:00,33.73,33.78,33.73,33.76,5000.0,27.7956,27.8368,27.7956,27.8203,5000.0
2005-09-15 14:40:00,33.75,33.77,33.73,33.76,3700.0,27.812,27.8285,27.7956,27.8203,3700.0
2005-09-15 14:45:00,33.76,33.77,33.76,33.77,1700.0,27.8203,27.8285,27.8203,27.8285,1700.0
2005-09-15 14:50:00,33.77,33.78,33.77,33.77,1800.0,27.8285,27.8368,27.8285,27.8285,1800.0
2005-09-15 14:55:00,33.76,33.78,33.76,33.77,3900.0,27.8203,27.8368,27.8203,27.8285,3900.0
2005-09-15 15:00:00,33.78,33.79,33.78,33.78,3100.0,27.8368,27.845,27.8368,27.8368,3100.0
2005-09-15 15:05:00,33.76,33.76,33.74,33.75,3500.0,27.8203,27.8203,27.8038,27.812,3500.0
2005-09-15 15:10:00,33.74,33.76,33.72,33.76,6200.0,27.8038,27.8203,27.7873,27.8203,6200.0
2005-09-15 15:15:00,33.76,33.78,33.75,33.77,2900.0,27.8203,27.8368,27.812,27.8285,2900.0
2005-09-15 15:20:00,33.77,33.79,33.77,33.79,5600.0,27.8285,27.845,27.8285,27.845,5600.0
2005-09-15 15:25:00,33.78,33.82,33.77,33.77,11700.0,27.8368,27.8697,27.8285,27.8285,11700.0
2005-09-15 15:30:00,33.77,33.85,33.76,33.8,14100.0,27.8285,27.8944,27.8203,27.8532,14100.0
2005-09-15 15:35:00,33.85,33.9,33.76,33.89,16800.0,27.8944,27.9356,27.8203,27.9274,16800.0
2005-09-15 15:40:00,33.87,33.89,33.75,33.85,6900.0,27.9109,27.9274,27.812,27.8944,6900.0
2005-09-15 15:45:00,33.83,33.86,33.8,33.85,13500.0,27.878,27.9027,27.8532,27.8944,13500.0
2005-09-15 15:50:00,33.84,33.87,33.84,33.87,11100.0,27.8862,27.9109,27.8862,27.9109,11100.0
2005-09-15 15:55:00,33.89,33.9,33.87,33.89,19500.0,27.9274,27.9356,27.9109,27.9274,19500.0
2005-09-16 09:30:00,34.12,34.23,34.12,34.23,122300.0,28.1169,28.2076,28.1169,28.2076,122300.0
2005-09-16 09:35:00,34.24,34.3,34.16,34.17,5300.0,28.2158,28.2653,28.1499,28.1581,5300.0
2005-09-16 09:40:00,34.15,34.19,34.14,34.14,1500.0,28.1417,28.1746,28.1334,28.1334,1500.0
2005-09-16 09:45:00,34.18,34.22,33.95,33.95,8000.0,28.1664,28.1993,27.9769,27.9769,8000.0
2005-09-16 09:50:00,33.94,34.09,33.93,34.04,5700.0,27.9686,28.0922,27.9604,28.051,5700.0
2005-09-16 09:55:00,34.06,34.09,34.02,34.09,1100.0,28.0675,28.0922,28.0345,28.0922,1100.0
2005-09-16 10:00:00,34.1,34.14,34.1,34.13,3100.0,28.1005,28.1334,28.1005,28.1252,3100.0
2005-09-16 10:05:00,34.14,34.37,34.14,34.35,5800.0,28.1334,28.323,28.1334,28.3065,5800.0
2005-09-16 10:10:00,34.35,34.39,34.3,34.37,6000.0,28.3065,28.3394,28.2653,28.323,6000.0
2005-09-16 10:15:00,34.37,34.4,34.37,34.38,3700.0,28.323,28.3477,28.323,28.3312,3700.0
2005-09-16 10:20:00,34.38,34.39,34.36,34.36,2200.0,28.3312,28.3394,28.3147,28.3147,2200.0
2005-09-16 10:25:00,34.36,34.42,34.36,34.42,4200.0,28.3147,28.3642,28.3147,28.3642,4200.0
2005-09-16 10:30:00,34.44,34.44,34.38,34.38,5000.0,28.3806,28.3806,28.3312,28.3312,5000.0
2005-09-16 10:35:00,34.36,34.38,34.36,34.36,2400.0,28.3147,28.3312,28.3147,28.3147,2400.0
2005-09-16 10:40:00,34.36,34.36,34.31,34.32,3400.0,28.3147,28.3147,28.2735,28.2818,3400.0
2005-09-16 10:45:00,34.32,34.32,34.3,34.3,2100.0,28.2818,28.2818,28.2653,28.2653,2100.0
2005-09-16 10:50:00,34.29,34.29,34.25,34.26,3100.0,28.257,28.257,28.2241,28.2323,3100.0
2005-09-16 10:55:00,34.25,34.27,34.23,34.23,2000.0,28.2241,28.2406,28.2076,28.2076,2000.0
2005-09-16 11:00:00,34.22,34.22,34.17,34.17,4200.0,28.1993,28.1993,28.1581,28.1581,4200.0
2005-09-16 11:05:00,34.16,34.17,34.14,34.15,3100.0,28.1499,28.1581,28.1334,28.1417,3100.0
2005-09-16 11:10:00,34.17,34.17,34.13,34.13,2900.0,28.1581,28.1581,28.1252,28.1252,2900.0
2005-09-16 11:15:00,34.16,34.16,34.08,34.12,4700.0,28.1499,28.1499,28.084,28.1169,4700.0
2005-09-16 11:20:00,34.12,34.12,34.11,34.12,3000.0,28.1169,28.1169,28.1087,28.1169,3000.0
2005-09-16 11:25:00,34.12,34.16,34.11,34.16,1600.0,28.1169,28.1499,28.1087,28.1499,1600.0
2005-09-16 11:30:00,34.15,34.16,34.13,34.13,3100.0,28.1417,28.1499,28.1252,28.1252,3100.0
2005-09-16 11:35:00,34.12,34.14,34.11,34.13,3000.0,28.1169,28.1334,28.1087,28.1252,3000.0
2005-09-16 11:40:00,34.14,34.24,34.13,34.24,6100.0,28.1334,28.2158,28.1252,28.2158,6100.0
2005-09-16 11:45:00,34.23,34.23,34.22,34.23,1700.0,28.2076,28.2076,28.1993,28.2076,1700.0
2005-09-16 11:50:00,34.22,34.25,34.22,34.24,400.0,28.1993,28.2241,28.1993,28.2158,400.0
2005-09-16 11:55:00,34.23,34.27,34.23,34.25,2600.0,28.2076,28.2406,28.2076,28.2241,2600.0
2005-09-16 12:00:00,34.25,34.27,34.23,34.23,3600.0,28.2241,28.2406,28.2076,28.2076,3600.0
2005-09-16 12:05:00,34.22,34.25,34.21,34.24,4100.0,28.1993,28.2241,28.1911,28.2158,4100.0
2005-09-16 12:10:00,34.23,34.23,34.19,34.21,1900.0,28.2076,28.2076,28.1746,28.1911,1900.0
2005-09-16 12:15:00,34.22,34.22,34.21,34.22,1000.0,28.1993,28.1993,28.1911,28.1993,1000.0
2005-09-16 12:20:00,34.24,34.24,34.23,34.24,2100.0,28.2158,28.2158,28.2076,28.2158,2100.0
2005-09-16 12:25:00,34.24,34.25,34.22,34.25,2200.0,28.2158,28.2241,28.1993,28.2241,2200.0
2005-09-16 12:30:00,34.26,34.26,34.24,34.25,4900.0,28.2323,28.2323,28.2158,28.2241,4900.0
2005-09-16 12:35:00,34.25,34.25,34.23,34.23,3900.0,28.2241,28.2241,28.2076,28.2076,3900.0
2005-09-16 12:40:00,34.24,34.31,34.24,34.3,3100.0,28.2158,28.2735,28.2158,28.2653,3100.0
2005-09-16 12:45:00,34.3,34.33,34.3,34.33,3600.0,28.2653,28.29,28.2653,28.29,3600.0
2005-09-16 12:50:00,34.33,34.34,34.32,34.32,5400.0,28.29,28.2982,28.2818,28.2818,5400.0
2005-09-16 12:55:00,34.34,34.34,34.32,34.32,1700.0,28.2982,28.2982,28.2818,28.2818,1700.0
2005-09-16 13:00:00,34.32,34.32,34.29,34.31,1800.0,28.2818,28.2818,28.257,28.2735,1800.0
2005-09-16 13:05:00,34.3,34.3,34.26,34.26,4400.0,28.2653,28.2653,28.2323,28.2323,4400.0
2005-09-16 13:10:00,34.26,34.29,34.24,34.27,7400.0,28.2323,28.257,28.2158,28.2406,7400.0
2005-09-16 13:15:00,34.25,34.28,34.25,34.27,2200.0,28.2241,28.2488,28.2241,28.2406,2200.0
2005-09-16 13:20:00,34.27,34.28,34.25,34.28,2300.0,28.2406,28.2488,28.2241,28.2488,2300.0
2005-09-16 13:25:00,34.28,34.3,34.25,34.25,5000.0,28.2488,28.2653,28.2241,28.2241,5000.0
2005-09-16 13:30:00,34.25,34.25,34.24,34.25,1200.0,28.2241,28.2241,28.2158,28.2241,1200.0
2005-09-16 13:35:00,34.24,34.24,34.21,34.21,3300.0,28.2158,28.2158,28.1911,28.1911,3300.0
2005-09-16 13:40:00,34.22,34.26,34.21,34.25,6800.0,28.1993,28.2323,28.1911,28.2241,6800.0
2005-09-16 13:45:00,34.26,34.32,34.26,34.31,10700.0,28.2323,28.2818,28.2323,28.2735,10700.0
2005-09-16 13:50:00,34.3,34.3,34.28,34.28,3700.0,28.2653,28.2653,28.2488,28.2488,3700.0
2005-09-16 13:55:00,34.28,34.28,34.26,34.28,3800.0,28.2488,28.2488,28.2323,28.2488,3800.0
2005-09-16 14:00:00,34.28,34.37,34.27,34.3,8800.0,28.2488,28.323,28.2406,28.2653,8800.0
2005-09-16 14:05:00,34.29,34.31,34.29,34.3,3000.0,28.257,28.2735,28.257,28.2653,3000.0
2005-09-16 14:10:00,34.3,34.31,34.29,34.3,2200.0,28.2653,28.2735,28.257,28.2653,2200.0
2005-09-16 14:15:00,34.3,34.3,34.27,34.29,4300.0,28.2653,28.2653,28.2406,28.257,4300.0
2005-09-16 14:20:00,34.29,34.33,34.28,34.33,4400.0,28.257,28.29,28.2488,28.29,4400.0
2005-09-16 14:25:00,34.3,34.32,34.3,34.3,3500.0,28.2653,28.2818,28.2653,28.2653,3500.0
2005-09-16 14:30:00,34.3,34.38,34.3,34.31,20200.0,28.2653,28.3312,28.2653,28.2735,20200.0
2005-09-16 14:35:00,34.3,34.34,34.29,34.32,7600.0,28.2653,28.2982,28.257,28.2818,7600.0
2005-09-16 14:40:00,34.31,34.32,34.3,34.32,4900.0,28.2735,28.2818,28.2653,28.2818,4900.0
2005-09-16 14:45:00,34.31,34.35,34.31,34.34,5500.0,28.2735,28.3065,28.2735,28.2982,5500.0
2005-09-16 14:50:00,34.32,34.4,34.32,34.39,7300.0,28.2818,28.3477,28.2818,28.3394,7300.0
2005-09-16 14:55:00,34.39,34.42,34.37,34.39,6900.0,28.3394,28.3642,28.323,28.3394,6900.0
2005-09-16 15:00:00,34.41,34.42,34.39,34.4,3200.0,28.3559,28.3642,28.3394,28.3477,3200.0
2005-09-16 15:05:00,34.4,34.42,34.4,34.41,5100.0,28.3477,28.3642,28.3477,28.3559,5100.0
2005-09-16 15:10:00,34.41,34.44,34.41,34.42,4900.0,28.3559,28.3806,28.3559,28.3642,4900.0
2005-09-16 15:15:00,34.42,34.49,34.42,34.48,7000.0,28.3642,28.4218,28.3642,28.4136,7000.0
2005-09-16 15:20:00,34.49,34.5,34.45,34.5,6300.0,28.4218,28.4301,28.3889,28.4301,6300.0
2005-09-16 15:25:00,34.48,34.51,34.48,34.5,10400.0,28.4136,28.4383,28.4136,28.4301,10400.0
2005-09-16 15:30:00,34.5,34.59,34.5,34.5,31400.0,28.4301,28.5042,28.4301,28.4301,31400.0
2005-09-16 15:35:00,34.51,34.59,34.51,34.53,16900.0,28.4383,28.5042,28.4383,28.4548,16900.0
2005-09-16 15:40:00,34.51,34.6,34.5,34.59,9900.0,28.4383,28.5125,28.4301,28.5042,9900.0
2005-09-16 15:45:00,34.59,34.6,34.51,34.54,6800.0,28.5042,28.5125,28.4383,28.463,6800.0
2005-09-16 15:50:00,34.53,34.59,34.53,34.58,22200.0,28.4548,28.5042,28.4548,28.496,22200.0
2005-09-16 15:55:00,34.59,34.62,34.56,34.56,29800.0,28.5042,28.529,28.4795,28.4795,29800.0
2005-09-19 09:30:00,34.5,34.5,34.5,34.5,5800.0,28.4301,28.4301,28.4301,28.4301,5800.0
2005-09-19 09:35:00,34.48,34.48,34.31,34.34,3200.0,28.4136,28.4136,28.2735,28.2982,3200.0
2005-09-19 09:40:00,34.34,34.39,34.3,34.3,3800.0,28.2982,28.3394,28.2653,28.2653,3800.0
2005-09-19 09:45:00,34.3,34.3,34.21,34.21,4900.0,28.2653,28.2653,28.1911,28.1911,4900.0
2005-09-19 09:50:00,34.2,34.22,34.14,34.17,20300.0,28.1829,28.1993,28.1334,28.1581,20300.0
2005-09-19 09:55:00,34.17,34.22,34.16,34.19,3100.0,28.1581,28.1993,28.1499,28.1746,3100.0
2005-09-19 10:00:00,34.19,34.19,34.09,34.1,5100.0,28.1746,28.1746,28.0922,28.1005,5100.0
2005-09-19 10:05:00,34.1,34.1,34.02,34.06,9200.0,28.1005,28.1005,28.0345,28.0675,9200.0
2005-09-19 10:10:00,34.06,34.06,34.0,34.03,7300.0,28.0675,28.0675,28.0181,28.0428,7300.0
2005-09-19 10:15:00,34.02,34.05,33.96,34.02,2500.0,28.0345,28.0593,27.9851,28.0345,2500.0
2005-09-19 10:20:00,34.02,34.03,33.97,33.99,2900.0,28.0345,28.0428,27.9933,28.0098,2900.0
2005-09-19 10:25:00,34.01,34.01,33.96,33.97,9500.0,28.0263,28.0263,27.9851,27.9933,9500.0
2005-09-19 10:30:00,33.97,33.99,33.85,33.9,12500.0,27.9933,28.0098,27.8944,27.9356,12500.0
2005-09-19 10:35:00,33.9,33.92,33.89,33.92,2800.0,27.9356,27.9521,27.9274,27.9521,2800.0
2005-09-19 10:40:00,33.94,33.97,33.94,33.96,4500.0,27.9686,27.9933,27.9686,27.9851,4500.0
2005-09-19 10:45:00,33.97,34.0,33.96,33.98,13600.0,27.9933,28.0181,27.9851,28.0016,13600.0
2005-09-19 10:50:00,33.98,33.99,33.92,33.92,2000.0,28.0016,28.0098,27.9521,27.9521,2000.0
2005-09-19 10:55:00,33.91,33.91,33.89,33.89,800.0,27.9439,27.9439,27.9274,27.9274,800.0
2005-09-19 11:00:00,33.85,33.85,33.8,33.8,2600.0,27.8944,27.8944,27.8532,27.8532,2600.0
2005-09-19 11:05:00,33.8,33.8,33.77,33.79,3500.0,27.8532,27.8532,27.8285,27.845,3500.0
2005-09-19 11:10:00,33.77,33.79,33.76,33.77,2700.0,27.8285,27.845,27.8203,27.8285,2700.0
2005-09-19 11:15:00,33.76,33.78,33.75,33.75,2800.0,27.8203,27.8368,27.812,27.812,2800.0
2005-09-19 11:20:00,33.75,33.78,33.75,33.77,4700.0,27.812,27.8368,27.812,27.8285,4700.0
2005-09-19 11:25:00,33.79,33.81,33.79,33.81,2300.0,27.845,27.8615,27.845,27.8615,2300.0
2005-09-19 11:30:00,33.8,33.8,33.75,33.75,3900.0,27.8532,27.8532,27.812,27.812,3900.0
2005-09-19 11:35:00,33.75,33.77,33.75,33.77,6100.0,27.812,27.8285,27.812,27.8285,6100.0
2005-09-19 11:40:00,33.77,33.79,33.77,33.79,2200.0,27.8285,27.845,27.8285,27.845,2200.0
2005-09-19 11:45:00,33.79,33.79,33.78,33.78,2300.0,27.845,27.845,27.8368,27.8368,2300.0
2005-09-19 11:50:00,33.78,33.79,33.77,33.78,2000.0,27.8368,27.845,27.8285,27.8368,2000.0
2005-09-19 11:55:00,33.77,33.83,33.77,33.83,5900.0,27.8285,27.878,27.8285,27.878,5900.0
2005-09-19 12:00:00,33.82,33.82,33.81,33.81,1500.0,27.8697,27.8697,27.8615,27.8615,1500.0
2005-09-19 12:05:00,33.82,33.86,33.82,33.85,4400.0,27.8697,27.9027,27.8697,27.8944,4400.0
2005-09-19 12:10:00,33.86,33.88,33.84,33.86,3800.0,27.9027,27.9192,27.8862,27.9027,3800.0
2005-09-19 12:15:00,33.86,33.88,33.86,33.88,300.0,27.9027,27.9192,27.9027,27.9192,300.0
2005-09-19 12:20:00,33.88,33.88,33.86,33.87,3800.0,27.9192,27.9192,27.9027,27.9109,3800.0
2005-09-19 12:25:00,33.88,33.89,33.86,33.86,2400.0,27.9192,27.9274,27.9027,27.9027,2400.0
2005-09-19 12:30:00,33.86,33.86,33.83,33.84,3600.0,27.9027,27.9027,27.878,27.8862,3600.0
2005-09-19 12:35:00,33.83,33.83,33.81,33.82,1700.0,27.878,27.878,27.8615,27.8697,1700.0
2005-09-19 12:40:00,33.82,33.84,33.82,33.83,2600.0,27.8697,27.8862,27.8697,27.878,2600.0
2005-09-19 12:45:00,33.83,33.85,33.81,33.83,6500.0,27.878,27.8944,27.8615,27.878,6500.0
2005-09-19 12:50:00,33.83,33.83,33.81,33.83,1700.0,27.878,27.878,27.8615,27.878,1700.0
2005-09-19 12:55:00,33.84,33.84,33.77,33.78,3900.0,27.8862,27.8862,27.8285,27.8368,3900.0
2005-09-19 13:00:00,33.79,33.79,33.77,33.78,7800.0,27.845,27.845,27.8285,27.8368,7800.0
2005-09-19 13:05:00,33.79,33.79,33.76,33.76,1800.0,27.845,27.845,27.8203,27.8203,1800.0
2005-09-19 13:10:00,33.77,33.77,33.72,33.72,2100.0,27.8285,27.8285,27.7873,27.7873,2100.0
2005-09-19 13:15:00,33.72,33.72,33.7,33.7,800.0,27.7873,27.7873,27.7708,27.7708,800.0
2005-09-19 13:20:00,33.72,33.74,33.71,33.73,3000.0,27.7873,27.8038,27.7791,27.7956,3000.0
2005-09-19 13:25:00,33.73,33.74,33.72,33.72,600.0,27.7956,27.8038,27.7873,27.7873,600.0
2005-09-19 13:30:00,33.72,33.72,33.71,33.71,800.0,27.7873,27.7873,27.7791,27.7791,800.0
2005-09-19 13:35:00,33.73,33.73,33.72,33.73,400.0,27.7956,27.7956,27.7873,27.7956,400.0
2005-09-19 13:40:00,33.75,33.76,33.75,33.76,600.0,27.812,27.8203,27.812,27.8203,600.0
2005-09-19 13:45:00,33.75,33.76,33.73,33.73,1700.0,27.812,27.8203,27.7956,27.7956,1700.0
2005-09-19 13:50:00,33.73,33.73,33.62,33.68,19000.0,27.7956,27.7956,27.7049,27.7544,19000.0
2005-09-19 13:55:00,33.7,33.71,33.67,33.71,500.0,27.7708,27.7791,27.7461,27.7791,500.0
2005-09-19 14:00:00,33.73,33.76,33.72,33.76,900.0,27.7956,27.8203,27.7873,27.8203,900.0
2005-09-19 14:05:00,33.74,33.78,33.74,33.76,3100.0,27.8038,27.8368,27.8038,27.8203,3100.0
2005-09-19 14:10:00,33.76,33.76,33.72,33.72,1900.0,27.8203,27.8203,27.7873,27.7873,1900.0
2005-09-19 14:15:00,33.72,33.74,33.7,33.71,2800.0,27.7873,27.8038,27.7708,27.7791,2800.0
2005-09-19 14:20:00,33.7,33.73,33.6,33.64,5300.0,27.7708,27.7956,27.6884,27.7214,5300.0
2005-09-19 14:25:00,33.62,33.66,33.62,33.64,1600.0,27.7049,27.7379,27.7049,27.7214,1600.0
2005-09-19 14:30:00,33.65,33.67,33.65,33.67,800.0,27.7296,27.7461,27.7296,27.7461,800.0
2005-09-19 14:35:00,33.68,33.69,33.67,33.69,3100.0,27.7544,27.7626,27.7461,27.7626,3100.0
2005-09-19 14:40:00,33.69,33.69,33.68,33.68,600.0,27.7626,27.7626,27.7544,27.7544,600.0
2005-09-19 14:45:00,33.7,33.7,33.65,33.65,4800.0,27.7708,27.7708,27.7296,27.7296,4800.0
2005-09-19 14:50:00,33.68,33.69,33.65,33.67,3400.0,27.7544,27.7626,27.7296,27.7461,3400.0
2005-09-19 14:55:00,33.67,33.69,33.65,33.68,1500.0,27.7461,27.7626,27.7296,27.7544,1500.0
2005-09-19 15:00:00,33.68,33.7,33.66,33.68,3800.0,27.7544,27.7708,27.7379,27.7544,3800.0
2005-09-19 15:05:00,33.69,33.7,33.66,33.7,4700.0,27.7626,27.7708,27.7379,27.7708,4700.0
2005-09-19 15:10:00,33.68,33.7,33.68,33.69,2300.0,27.7544,27.7708,27.7544,27.7626,2300.0
2005-09-19 15:15:00,33.68,33.69,33.66,33.69,3000.0,27.7544,27.7626,27.7379,27.7626,3000.0
2005-09-19 15:20:00,33.69,33.7,33.66,33.67,6700.0,27.7626,27.7708,27.7379,27.7461,6700.0
2005-09-19 15:25:00,33.68,33.69,33.63,33.63,3200.0,27.7544,27.7626,27.7132,27.7132,3200.0
2005-09-19 15:30:00,33.63,33.67,33.61,33.65,3700.0,27.7132,27.7461,27.6967,27.7296,3700.0
2005-09-19 15:35:00,33.66,33.66,33.62,33.65,7500.0,27.7379,27.7379,27.7049,27.7296,7500.0
2005-09-19 15:40:00,33.64,33.7,33.64,33.66,4500.0,27.7214,27.7708,27.7214,27.7379,4500.0
2005-09-19 15:45:00,33.68,33.68,33.61,33.66,9900.0,27.7544,27.7544,27.6967,27.7379,9900.0
2005-09-19 15:50:00,33.66,33.67,33.64,33.65,12700.0,27.7379,27.7461,27.7214,27.7296,12700.0
2005-09-19 15:55:00,33.65,33.69,33.64,33.65,15700.0,27.7296,27.7626,27.7214,27.7296,15700.0
2005-09-20 09:30:00,33.66,33.66,33.53,33.53,2800.0,27.7379,27.7379,27.6307,27.6307,2800.0
2005-09-20 09:35:00,33.59,33.63,33.5,33.6,1900.0,27.6802,27.7132,27.606,27.6884,1900.0
2005-09-20 09:40:00,33.6,33.7,33.6,33.7,3700.0,27.6884,27.7708,27.6884,27.7708,3700.0
2005-09-20 09:45:00,33.75,33.82,33.68,33.71,4100.0,27.812,27.8697,27.7544,27.7791,4100.0
2005-09-20 09:50:00,33.7,33.72,33.7,33.72,2000.0,27.7708,27.7873,27.7708,27.7873,2000.0
2005-09-20 09:55:00,33.7,33.7,33.65,33.67,3300.0,27.7708,27.7708,27.7296,27.7461,3300.0
2005-09-20 10:00:00,33.67,33.69,33.67,33.68,6900.0,27.7461,27.7626,27.7461,27.7544,6900.0
2005-09-20 10:05:00,33.65,33.68,33.64,33.64,13800.0,27.7296,27.7544,27.7214,27.7214,13800.0
2005-09-20 10:10:00,33.64,33.65,33.59,33.65,3300.0,27.7214,27.7296,27.6802,27.7296,3300.0
2005-09-20 10:15:00,33.65,33.65,33.63,33.63,4700.0,27.7296,27.7296,27.7132,27.7132,4700.0
2005-09-20 10:20:00,33.63,33.65,33.6,33.64,2300.0,27.7132,27.7296,27.6884,27.7214,2300.0
2005-09-20 10:25:00,33.63,33.64,33.61,33.61,1600.0,27.7132,27.7214,27.6967,27.6967,1600.0
2005-09-20 10:30:00,33.6,33.6,33.58,33.6,2200.0,27.6884,27.6884,27.6719,27.6884,2200.0
2005-09-20 10:35:00,33.61,33.68,33.61,33.68,1500.0,27.6967,27.7544,27.6967,27.7544,1500.0
2005-09-20 10:40:00,33.66,33.7,33.66,33.69,1600.0,27.7379,27.7708,27.7379,27.7626,1600.0
2005-09-20 10:45:00,33.7,33.8,33.69,33.8,1900.0,27.7708,27.8532,27.7626,27.8532,1900.0
2005-09-20 10:50:00,33.79,33.79,33.76,33.76,1400.0,27.845,27.845,27.8203,27.8203,1400.0
2005-09-20 10:55:00,33.77,33.77,33.76,33.77,600.0,27.8285,27.8285,27.8203,27.8285,600.0
2005-09-20 11:00:00,33.76,33.77,33.74,33.74,1600.0,27.8203,27.8285,27.8038,27.8038,1600.0
2005-09-20 11:05:00,33.74,33.75,33.73,33.74,1300.0,27.8038,27.812,27.7956,27.8038,1300.0
2005-09-20 11:10:00,33.73,33.77,33.73,33.77,3900.0,27.7956,27.8285,27.7956,27.8285,3900.0
2005-09-20 11:15:00,33.77,33.78,33.75,33.78,2700.0,27.8285,27.8368,27.812,27.8368,2700.0
2005-09-20 11:20:00,33.77,33.78,33.76,33.76,800.0,27.8285,27.8368,27.8203,27.8203,800.0
2005-09-20 11:25:00,33.77,33.78,33.77,33.78,1000.0,27.8285,27.8368,27.8285,27.8368,1000.0
2005-09-20 11:30:00,33.79,33.79,33.78,33.78,500.0,27.845,27.845,27.8368,27.8368,500.0
2005-09-20 11:35:00,33.79,33.79,33.77,33.77,1500.0,27.845,27.845,27.8285,27.8285,1500.0
2005-09-20 11:40:00,33.77,33.78,33.76,33.77,1300.0,27.8285,27.8368,27.8203,27.8285,1300.0
2005-09-20 11:45:00,33.76,33.76,33.74,33.74,600.0,27.8203,27.8203,27.8038,27.8038,600.0
2005-09-20 11:50:00,33.76,33.76,33.76,33.76,100.0,27.8203,27.8203,27.8203,27.8203,100.0
2005-09-20 11:55:00,33.76,33.77,33.74,33.76,1800.0,27.8203,27.8285,27.8038,27.8203,1800.0
2005-09-20 12:00:00,33.77,33.8,33.76,33.8,1800.0,27.8285,27.8532,27.8203,27.8532,1800.0
2005-09-20 12:05:00,33.8,33.8,33.78,33.79,1600.0,27.8532,27.8532,27.8368,27.845,1600.0
2005-09-20 12:10:00,33.8,33.81,33.78,33.78,3400.0,27.8532,27.8615,27.8368,27.8368,3400.0
2005-09-20 12:15:00,33.8,33.86,33.8,33.85,3100.0,27.8532,27.9027,27.8532,27.8944,3100.0
2005-09-20 12:20:00,33.86,33.9,33.86,33.9,1200.0,27.9027,27.9356,27.9027,27.9356,1200.0
2005-09-20 12:25:00,33.9,33.9,33.87,33.87,1900.0,27.9356,27.9356,27.9109,27.9109,1900.0
2005-09-20 12:30:00,33.87,33.89,33.85,33.86,1700.0,27.9109,27.9274,27.8944,27.9027,1700.0
2005-09-20 12:35:00,33.89,33.89,33.85,33.87,1500.0,27.9274,27.9274,27.8944,27.9109,1500.0
2005-09-20 12:40:00,33.87,33.9,33.87,33.88,1000.0,27.9109,27.9356,27.9109,27.9192,1000.0
2005-09-20 12:45:00,33.87,33.88,33.87,33.88,400.0,27.9109,27.9192,27.9109,27.9192,400.0
2005-09-20 12:50:00,33.89,33.94,33.88,33.94,3900.0,27.9274,27.9686,27.9192,27.9686,3900.0
2005-09-20 12:55:00,33.91,33.94,33.88,33.89,2800.0,27.9439,27.9686,27.9192,27.9274,2800.0
2005-09-20 13:00:00,33.89,33.91,33.88,33.88,1300.0,27.9274,27.9439,27.9192,27.9192,1300.0
2005-09-20 13:05:00,33.89,33.91,33.89,33.9,600.0,27.9274,27.9439,27.9274,27.9356,600.0
2005-09-20 13:10:00,33.89,33.95,33.89,33.95,8600.0,27.9274,27.9769,27.9274,27.9769,8600.0
2005-09-20 13:15:00,33.96,33.96,33.95,33.95,1200.0,27.9851,27.9851,27.9769,27.9769,1200.0
2005-09-20 13:20:00,33.94,33.95,33.94,33.94,5200.0,27.9686,27.9769,27.9686,27.9686,5200.0
2005-09-20 13:25:00,33.94,33.94,33.91,33.93,1600.0,27.9686,27.9686,27.9439,27.9604,1600.0
2005-09-20 13:30:00,33.91,33.91,33.9,33.9,700.0,27.9439,27.9439,27.9356,27.9356,700.0
2005-09-20 13:35:00,33.92,33.97,33.92,33.97,5500.0,27.9521,27.9933,27.9521,27.9933,5500.0
2005-09-20 13:40:00,33.97,33.99,33.97,33.98,2700.0,27.9933,28.0098,27.9933,28.0016,2700.0
2005-09-20 13:45:00,33.98,33.98,33.97,33.97,1100.0,28.0016,28.0016,27.9933,27.9933,1100.0
2005-09-20 13:50:00,33.97,33.99,33.96,33.96,2900.0,27.9933,28.0098,27.9851,27.9851,2900.0
2005-09-20 13:55:00,33.97,33.97,33.96,33.96,600.0,27.9933,27.9933,27.9851,27.9851,600.0
2005-09-20 14:00:00,33.96,33.98,33.95,33.96,2600.0,27.9851,28.0016,27.9769,27.9851,2600.0
2005-09-20 14:05:00,33.96,34.0,33.94,33.94,8700.0,27.9851,28.0181,27.9686,27.9686,8700.0
2005-09-20 14:10:00,33.95,33.95,33.93,33.95,2700.0,27.9769,27.9769,27.9604,27.9769,2700.0
2005-09-20 14:15:00,33.95,33.96,33.88,33.94,12700.0,27.9769,27.9851,27.9192,27.9686,12700.0
2005-09-20 14:20:00,33.92,33.92,33.75,33.77,9300.0,27.9521,27.9521,27.812,27.8285,9300.0
2005-09-20 14:25:00,33.75,33.8,33.75,33.76,4700.0,27.812,27.8532,27.812,27.8203,4700.0
2005-09-20 14:30:00,33.77,33.85,33.76,33.85,12600.0,27.8285,27.8944,27.8203,27.8944,12600.0
2005-09-20 14:35:00,33.87,33.93,33.87,33.88,3800.0,27.9109,27.9604,27.9109,27.9192,3800.0
2005-09-20 14:40:00,33.86,33.9,33.85,33.85,11900.0,27.9027,27.9356,27.8944,27.8944,11900.0
2005-09-20 14:45:00,33.82,33.86,33.75,33.77,14700.0,27.8697,27.9027,27.812,27.8285,14700.0
2005-09-20 14:50:00,33.76,33.77,33.72,33.72,3800.0,27.8203,27.8285,27.7873,27.7873,3800.0
2005-09-20 14:55:00,33.7,33.72,33.67,33.67,2200.0,27.7708,27.7873,27.7461,27.7461,2200.0
2005-09-20 15:00:00,33.66,33.67,33.62,33.62,2300.0,27.7379,27.7461,27.7049,27.7049,2300.0
2005-09-20 15:05:00,33.61,33.61,33.6,33.6,4100.0,27.6967,27.6967,27.6884,27.6884,4100.0
2005-09-20 15:10:00,33.6,33.65,33.6,33.63,4200.0,27.6884,27.7296,27.6884,27.7132,4200.0
2005-09-20 15:15:00,33.63,33.72,33.6,33.68,15200.0,27.7132,27.7873,27.6884,27.7544,15200.0
2005-09-20 15:20:00,33.7,33.7,33.68,33.69,1300.0,27.7708,27.7708,27.7544,27.7626,1300.0
2005-09-20 15:25:00,33.69,33.86,33.69,33.86,11000.0,27.7626,27.9027,27.7626,27.9027,11000.0
2005-09-20 15:30:00,33.85,33.85,33.81,33.81,9100.0,27.8944,27.8944,27.8615,27.8615,9100.0
2005-09-20 15:35:00,33.81,33.82,33.8,33.8,10000.0,27.8615,27.8697,27.8532,27.8532,10000.0
2005-09-20 15:40:00,33.8,33.84,33.8,33.8,14500.0,27.8532,27.8862,27.8532,27.8532,14500.0
2005-09-20 15:45:00,33.81,33.95,33.8,33.89,20700.0,27.8615,27.9769,27.8532,27.9274,20700.0
2005-09-20 15:50:00,33.89,33.9,33.87,33.87,14800.0,27.9274,27.9356,27.9109,27.9109,14800.0
2005-09-20 15:55:00,33.87,33.87,33.85,33.86,10300.0,27.9109,27.9109,27.8944,27.9027,10300.0
2005-09-21 09:30:00,33.54,33.81,33.54,33.57,18200.0,27.639,27.8615,27.639,27.6637,18200.0
2005-09-21 09:35:00,33.61,33.65,33.54,33.6,2100.0,27.6967,27.7296,27.639,27.6884,2100.0
2005-09-21 09:40:00,33.6,33.6,33.4,33.41,4900.0,27.6884,27.6884,27.5236,27.5319,4900.0
2005-09-21 09:45:00,33.4,33.43,33.33,33.36,4400.0,27.5236,27.5483,27.4659,27.4907,4400.0
2005-09-21 09:50:00,33.34,33.36,33.29,33.29,4400.0,27.4742,27.4907,27.433,27.433,4400.0
2005-09-21 09:55:00,33.3,33.37,33.3,33.36,3200.0,27.4412,27.4989,27.4412,27.4907,3200.0
2005-09-21 10:00:00,33.35,33.41,33.35,33.36,2500.0,27.4824,27.5319,27.4824,27.4907,2500.0
2005-09-21 10:05:00,33.35,33.36,33.33,33.35,1900.0,27.4824,27.4907,27.4659,27.4824,1900.0
2005-09-21 10:10:00,33.34,33.35,33.29,33.29,1900.0,27.4742,27.4824,27.433,27.433,1900.0
2005-09-21 10:15:00,33.29,33.3,33.29,33.3,2600.0,27.433,27.4412,27.433,27.4412,2600.0
2005-09-21 10:20:00,33.3,33.37,33.3,33.37,1900.0,27.4412,27.4989,27.4412,27.4989,1900.0
2005-09-21 10:25:00,33.38,33.4,33.38,33.4,1800.0,27.5071,27.5236,27.5071,27.5236,1800.0
2005-09-21 10:30:00,33.41,33.5,33.41,33.47,2800.0,27.5319,27.606,27.5319,27.5813,2800.0
2005-09-21 10:35:00,33.44,33.46,33.42,33.42,400.0,27.5566,27.5731,27.5401,27.5401,400.0
2005-09-21 10:40:00,33.43,33.52,33.43,33.52,3000.0,27.5483,27.6225,27.5483,27.6225,3000.0
2005-09-21 10:45:00,33.48,33.5,33.45,33.45,1400.0,27.5895,27.606,27.5648,27.5648,1400.0
2005-09-21 10:50:00,33.47,33.47,33.44,33.44,2700.0,27.5813,27.5813,27.5566,27.5566,2700.0
2005-09-21 10:55:00,33.47,33.51,33.46,33.47,2400.0,27.5813,27.6143,27.5731,27.5813,2400.0
2005-09-21 11:00:00,33.47,33.51,33.41,33.41,5300.0,27.5813,27.6143,27.5319,27.5319,5300.0
2005-09-21 11:05:00,33.41,33.41,33.36,33.38,5400.0,27.5319,27.5319,27.4907,27.5071,5400.0
2005-09-21 11:10:00,33.36,33.37,33.34,33.34,1400.0,27.4907,27.4989,27.4742,27.4742,1400.0
2005-09-21 11:15:00,33.33,33.33,33.26,33.27,3500.0,27.4659,27.4659,27.4082,27.4165,3500.0
2005-09-21 11:20:00,33.27,33.29,33.21,33.21,3500.0,27.4165,27.433,27.367,27.367,3500.0
2005-09-21 11:25:00,33.22,33.23,33.2,33.2,1900.0,27.3753,27.3835,27.3588,27.3588,1900.0
2005-09-21 11:30:00,33.2,33.25,33.19,33.23,1800.0,27.3588,27.4,27.3506,27.3835,1800.0
2005-09-21 11:35:00,33.23,33.28,33.21,33.27,2300.0,27.3835,27.4247,27.367,27.4165,2300.0
2005-09-21 11:40:00,33.26,33.28,33.26,33.28,2400.0,27.4082,27.4247,27.4082,27.4247,2400.0
2005-09-21 11:45:00,33.28,33.28,33.25,33.28,4000.0,27.4247,27.4247,27.4,27.4247,4000.0
2005-09-21 11:50:00,33.29,33.3,33.27,33.28,900.0,27.433,27.4412,27.4165,27.4247,900.0
2005-09-21 11:55:00,33.28,33.28,33.18,33.18,8200.0,27.4247,27.4247,27.3423,27.3423,8200.0
2005-09-21 12:00:00,33.23,33.23,33.15,33.15,3700.0,27.3835,27.3835,27.3176,27.3176,3700.0
2005-09-21 12:05:00,33.18,33.23,33.18,33.2,1300.0,27.3423,27.3835,27.3423,27.3588,1300.0
2005-09-21 12:10:00,33.23,33.25,33.23,33.25,1600.0,27.3835,27.4,27.3835,27.4,1600.0
2005-09-21 12:15:00,33.27,33.28,33.27,33.28,500.0,27.4165,27.4247,27.4165,27.4247,500.0
2005-09-21 12:20:00,33.28,33.32,33.28,33.3,1000.0,27.4247,27.4577,27.4247,27.4412,1000.0
2005-09-21 12:25:00,33.3,33.33,33.29,33.32,700.0,27.4412,27.4659,27.433,27.4577,700.0
2005-09-21 12:30:00,33.33,33.34,33.32,33.33,3100.0,27.4659,27.4742,27.4577,27.4659,3100.0
2005-09-21 12:35:00,33.34,33.37,33.32,33.37,3300.0,27.4742,27.4989,27.4577,27.4989,3300.0
2005-09-21 12:40:00,33.37,33.42,33.37,33.42,5200.0,27.4989,27.5401,27.4989,27.5401,5200.0
2005-09-21 12:45:00,33.43,33.49,33.43,33.49,2800.0,27.5483,27.5978,27.5483,27.5978,2800.0
2005-09-21 12:50:00,33.47,33.54,33.47,33.54,3900.0,27.5813,27.639,27.5813,27.639,3900.0
2005-09-21 12:55:00,33.51,33.52,33.48,33.49,3400.0,27.6143,27.6225,27.5895,27.5978,3400.0
2005-09-21 13:00:00,33.48,33.53,33.47,33.53,2100.0,27.5895,27.6307,27.5813,27.6307,2100.0
2005-09-21 13:05:00,33.52,33.53,33.52,33.52,1300.0,27.6225,27.6307,27.6225,27.6225,1300.0
2005-09-21 13:10:00,33.52,33.54,33.49,33.54,2400.0,27.6225,27.639,27.5978,27.639,2400.0
2005-09-21 13:15:00,33.52,33.53,33.52,33.53,3200.0,27.6225,27.6307,27.6225,27.6307,3200.0
2005-09-21 13:20:00,33.54,33.55,33.45,33.47,3100.0,27.639,27.6472,27.5648,27.5813,3100.0
2005-09-21 13:25:00,33.46,33.46,33.43,33.45,1100.0,27.5731,27.5731,27.5483,27.5648,1100.0
2005-09-21 13:30:00,33.45,33.45,33.43,33.43,1700.0,27.5648,27.5648,27.5483,27.5483,1700.0
2005-09-21 13:35:00,33.43,33.43,33.35,33.35,2700.0,27.5483,27.5483,27.4824,27.4824,2700.0
2005-09-21 13:40:00,33.35,33.35,33.32,33.33,2000.0,27.4824,27.4824,27.4577,27.4659,2000.0
2005-09-21 13:45:00,33.34,33.34,33.32,33.33,2500.0,27.4742,27.4742,27.4577,27.4659,2500.0
2005-09-21 13:50:00,33.34,33.34,33.31,33.31,2500.0,27.4742,27.4742,27.4495,27.4495,2500.0
2005-09-21 13:55:00,33.31,33.38,33.31,33.38,2400.0,27.4495,27.5071,27.4495,27.5071,2400.0
2005-09-21 14:00:00,33.41,33.43,33.38,33.38,3900.0,27.5319,27.5483,27.5071,27.5071,3900.0
2005-09-21 14:05:00,33.36,33.37,33.34,33.37,1900.0,27.4907,27.4989,27.4742,27.4989,1900.0
2005-09-21 14:10:00,33.37,33.4,33.37,33.4,2300.0,27.4989,27.5236,27.4989,27.5236,2300.0
2005-09-21 14:15:00,33.39,33.44,33.39,33.44,4400.0,27.5154,27.5566,27.5154,27.5566,4400.0
2005-09-21 14:20:00,33.45,33.46,33.45,33.46,1300.0,27.5648,27.5731,27.5648,27.5731,1300.0
2005-09-21 14:25:00,33.49,33.49,33.43,33.45,4000.0,27.5978,27.5978,27.5483,27.5648,4000.0
2005-09-21 14:30:00,33.46,33.46,33.43,33.45,6100.0,27.5731,27.5731,27.5483,27.5648,6100.0
2005-09-21 14:35:00,33.46,33.49,33.46,33.48,3500.0,27.5731,27.5978,27.5731,27.5895,3500.0
2005-09-21 14:40:00,33.48,33.54,33.48,33.53,2400.0,27.5895,27.639,27.5895,27.6307,2400.0
2005-09-21 14:45:00,33.52,33.54,33.52,33.52,4200.0,27.6225,27.639,27.6225,27.6225,4200.0
2005-09-21 14:50:00,33.52,33.55,33.51,33.55,1900.0,27.6225,27.6472,27.6143,27.6472,1900.0
2005-09-21 14:55:00,33.55,33.61,33.55,33.58,4400.0,27.6472,27.6967,27.6472,27.6719,4400.0
2005-09-21 15:00:00,33.57,33.58,33.47,33.49,3600.0,27.6637,27.6719,27.5813,27.5978,3600.0
2005-09-21 15:05:00,33.47,33.48,33.4,33.41,3400.0,27.5813,27.5895,27.5236,27.5319,3400.0
2005-09-21 15:10:00,33.42,33.44,33.42,33.43,1000.0,27.5401,27.5566,27.5401,27.5483,1000.0
2005-09-21 15:15:00,33.43,33.48,33.43,33.48,1900.0,27.5483,27.5895,27.5483,27.5895,1900.0
2005-09-21 15:20:00,33.48,33.51,33.42,33.42,3800.0,27.5895,27.6143,27.5401,27.5401,3800.0
2005-09-21 15:25:00,33.44,33.47,33.36,33.36,6900.0,27.5566,27.5813,27.4907,27.4907,6900.0
2005-09-21 15:30:00,33.36,33.36,33.27,33.3,4500.0,27.4907,27.4907,27.4165,27.4412,4500.0
2005-09-21 15:35:00,33.3,33.34,33.3,33.31,6900.0,27.4412,27.4742,27.4412,27.4495,6900.0
2005-09-21 15:40:00,33.31,33.31,33.29,33.29,3800.0,27.4495,27.4495,27.433,27.433,3800.0
2005-09-21 15:45:00,33.29,33.29,33.24,33.25,5500.0,27.433,27.433,27.3918,27.4,5500.0
2005-09-21 15:50:00,33.25,33.26,33.23,33.24,8000.0,27.4,27.4082,27.3835,27.3918,8000.0
2005-09-21 15:55:00,33.25,33.26,33.22,33.22,11300.0,27.4,27.4082,27.3753,27.3753,11300.0
2005-09-22 09:30:00,33.2,33.24,33.2,33.22,2600.0,27.3588,27.3918,27.3588,27.3753,2600.0
2005-09-22 09:35:00,33.27,33.27,33.12,33.18,1700.0,27.4165,27.4165,27.2929,27.3423,1700.0
2005-09-22 09:40:00,33.05,33.19,33.05,33.1,2100.0,27.2352,27.3506,27.2352,27.2764,2100.0
2005-09-22 09:45:00,33.07,33.2,33.0,33.11,4000.0,27.2517,27.3588,27.194,27.2846,4000.0
2005-09-22 09:50:00,33.14,33.2,33.14,33.15,1400.0,27.3094,27.3588,27.3094,27.3176,1400.0
2005-09-22 09:55:00,33.2,33.2,33.15,33.17,1800.0,27.3588,27.3588,27.3176,27.3341,1800.0
2005-09-22 10:00:00,33.16,33.17,33.11,33.15,2900.0,27.3258,27.3341,27.2846,27.3176,2900.0
2005-09-22 10:05:00,33.09,33.1,33.09,33.1,700.0,27.2682,27.2764,27.2682,27.2764,700.0
2005-09-22 10:10:00,33.06,33.15,33.06,33.12,3800.0,27.2434,27.3176,27.2434,27.2929,3800.0
2005-09-22 10:15:00,33.11,33.17,33.11,33.12,3000.0,27.2846,27.3341,27.2846,27.2929,3000.0
2005-09-22 10:20:00,33.1,33.13,33.01,33.07,4000.0,27.2764,27.3011,27.2022,27.2517,4000.0
2005-09-22 10:25:00,33.02,33.06,33.02,33.02,2500.0,27.2105,27.2434,27.2105,27.2105,2500.0
2005-09-22 10:30:00,33.03,33.05,33.03,33.03,1600.0,27.2187,27.2352,27.2187,27.2187,1600.0
2005-09-22 10:35:00,33.05,33.14,33.04,33.14,1300.0,27.2352,27.3094,27.227,27.3094,1300.0
2005-09-22 10:40:00,33.13,33.14,33.09,33.14,2400.0,27.3011,27.3094,27.2682,27.3094,2400.0
2005-09-22 10:45:00,33.1,33.12,33.09,33.11,1700.0,27.2764,27.2929,27.2682,27.2846,1700.0
2005-09-22 10:50:00,33.1,33.11,33.04,33.06,2100.0,27.2764,27.2846,27.227,27.2434,2100.0
2005-09-22 10:55:00,33.04,33.07,33.03,33.04,3400.0,27.227,27.2517,27.2187,27.227,3400.0
2005-09-22 11:00:00,33.06,33.1,33.05,33.08,1300.0,27.2434,27.2764,27.2352,27.2599,1300.0
2005-09-22 11:05:00,33.09,33.11,33.05,33.05,3500.0,27.2682,27.2846,27.2352,27.2352,3500.0
2005-09-22 11:10:00,33.05,33.11,33.04,33.11,4100.0,27.2352,27.2846,27.227,27.2846,4100.0
2005-09-22 11:15:00,33.11,33.11,33.05,33.07,3000.0,27.2846,27.2846,27.2352,27.2517,3000.0
2005-09-22 11:20:00,33.06,33.06,32.98,33.02,4100.0,27.2434,27.2434,27.1775,27.2105,4100.0
2005-09-22 11:25:00,33.02,33.02,32.9,32.95,3500.0,27.2105,27.2105,27.1116,27.1528,3500.0
2005-09-22 11:30:00,32.96,32.96,32.9,32.93,4500.0,27.161,27.161,27.1116,27.1363,4500.0
2005-09-22 11:35:00,32.94,32.95,32.9,32.93,3600.0,27.1446,27.1528,27.1116,27.1363,3600.0
2005-09-22 11:40:00,32.92,32.92,32.9,32.91,4300.0,27.1281,27.1281,27.1116,27.1198,4300.0
2005-09-22 11:45:00,32.92,32.93,32.9,32.9,2800.0,27.1281,27.1363,27.1116,27.1116,2800.0
2005-09-22 11:50:00,32.9,32.9,32.85,32.87,5400.0,27.1116,27.1116,27.0704,27.0869,5400.0
2005-09-22 11:55:00,32.87,32.95,32.87,32.93,1900.0,27.0869,27.1528,27.0869,27.1363,1900.0
2005-09-22 12:00:00,32.91,32.93,32.85,32.86,3900.0,27.1198,27.1363,27.0704,27.0786,3900.0
2005-09-22 12:05:00,32.86,32.86,32.81,32.83,5900.0,27.0786,27.0786,27.0374,27.0539,5900.0
2005-09-22 12:10:00,32.82,32.82,32.78,32.79,1800.0,27.0457,27.0457,27.0127,27.0209,1800.0
2005-09-22 12:15:00,32.79,32.8,32.77,32.8,2800.0,27.0209,27.0292,27.0045,27.0292,2800.0
2005-09-22 12:20:00,32.79,32.82,32.79,32.8,3000.0,27.0209,27.0457,27.0209,27.0292,3000.0
2005-09-22 12:25:00,32.8,32.83,32.8,32.81,3800.0,27.0292,27.0539,27.0292,27.0374,3800.0
2005-09-22 12:30:00,32.81,32.83,32.8,32.82,5400.0,27.0374,27.0539,27.0292,27.0457,5400.0
2005-09-22 12:35:00,32.81,32.83,32.78,32.8,3500.0,27.0374,27.0539,27.0127,27.0292,3500.0
2005-09-22 12:40:00,32.8,32.8,32.78,32.78,1600.0,27.0292,27.0292,27.0127,27.0127,1600.0
2005-09-22 12:45:00,32.78,32.83,32.77,32.83,3500.0,27.0127,27.0539,27.0045,27.0539,3500.0
2005-09-22 12:50:00,32.8,32.82,32.8,32.82,400.0,27.0292,27.0457,27.0292,27.0457,400.0
2005-09-22 12:55:00,32.8,32.86,32.8,32.86,1900.0,27.0292,27.0786,27.0292,27.0786,1900.0
2005-09-22 13:00:00,32.88,32.88,32.83,32.83,3000.0,27.0951,27.0951,27.0539,27.0539,3000.0
2005-09-22 13:05:00,32.82,32.83,32.78,32.83,4300.0,27.0457,27.0539,27.0127,27.0539,4300.0
2005-09-22 13:10:00,32.8,32.85,32.77,32.85,5300.0,27.0292,27.0704,27.0045,27.0704,5300.0
2005-09-22 13:15:00,32.85,32.87,32.85,32.86,6400.0,27.0704,27.0869,27.0704,27.0786,6400.0
2005-09-22 13:20:00,32.86,32.87,32.85,32.87,22900.0,27.0786,27.0869,27.0704,27.0869,22900.0
2005-09-22 13:25:00,32.86,32.93,32.86,32.93,2400.0,27.0786,27.1363,27.0786,27.1363,2400.0
2005-09-22 13:30:00,32.94,32.94,32.9,32.92,3500.0,27.1446,27.1446,27.1116,27.1281,3500.0
2005-09-22 13:35:00,32.91,32.95,32.91,32.94,1800.0,27.1198,27.1528,27.1198,27.1446,1800.0
2005-09-22 13:40:00,32.96,33.1,32.96,33.06,1900.0,27.161,27.2764,27.161,27.2434,1900.0
2005-09-22 13:45:00,33.08,33.13,33.08,33.11,3700.0,27.2599,27.3011,27.2599,27.2846,3700.0
2005-09-22 13:50:00,33.11,33.16,33.11,33.14,4700.0,27.2846,27.3258,27.2846,27.3094,4700.0
2005-09-22 13:55:00,33.14,33.18,33.13,33.13,2800.0,27.3094,27.3423,27.3011,27.3011,2800.0
2005-09-22 14:00:00,33.13,33.16,33.1,33.1,4300.0,27.3011,27.3258,27.2764,27.2764,4300.0
2005-09-22 14:05:00,33.1,33.15,33.08,33.09,4000.0,27.2764,27.3176,27.2599,27.2682,4000.0
2005-09-22 14:10:00,33.1,33.1,32.96,32.99,4700.0,27.2764,27.2764,27.161,27.1858,4700.0
2005-09-22 14:15:00,33.0,33.07,33.0,33.04,2800.0,27.194,27.2517,27.194,27.227,2800.0
2005-09-22 14:20:00,33.09,33.1,33.08,33.1,300.0,27.2682,27.2764,27.2599,27.2764,300.0
2005-09-22 14:25:00,33.08,33.1,33.08,33.09,700.0,27.2599,27.2764,27.2599,27.2682,700.0
2005-09-22 14:30:00,33.08,33.08,33.07,33.07,1100.0,27.2599,27.2599,27.2517,27.2517,1100.0
2005-09-22 14:35:00,33.08,33.12,33.07,33.11,3100.0,27.2599,27.2929,27.2517,27.2846,3100.0
2005-09-22 14:40:00,33.09,33.13,33.09,33.1,900.0,27.2682,27.3011,27.2682,27.2764,900.0
2005-09-22 14:45:00,33.1,33.15,33.1,33.14,1800.0,27.2764,27.3176,27.2764,27.3094,1800.0
2005-09-22 14:50:00,33.14,33.14,33.08,33.1,1700.0,27.3094,27.3094,27.2599,27.2764,1700.0
2005-09-22 14:55:00,33.1,33.12,33.1,33.11,2200.0,27.2764,27.2929,27.2764,27.2846,2200.0
2005-09-22 15:00:00,33.1,33.12,33.07,33.07,1400.0,27.2764,27.2929,27.2517,27.2517,1400.0
2005-09-22 15:05:00,33.06,33.09,33.02,33.07,2500.0,27.2434,27.2682,27.2105,27.2517,2500.0
2005-09-22 15:10:00,33.07,33.08,33.03,33.08,4100.0,27.2517,27.2599,27.2187,27.2599,4100.0
2005-09-22 15:15:00,33.09,33.12,33.05,33.11,4400.0,27.2682,27.2929,27.2352,27.2846,4400.0
2005-09-22 15:20:00,33.11,33.2,33.11,33.2,9200.0,27.2846,27.3588,27.2846,27.3588,9200.0
2005-09-22 15:25:00,33.19,33.19,33.13,33.14,2400.0,27.3506,27.3506,27.3011,27.3094,2400.0
2005-09-22 15:30:00,33.15,33.15,33.1,33.11,4500.0,27.3176,27.3176,27.2764,27.2846,4500.0
2005-09-22 15:35:00,33.1,33.16,33.1,33.14,2800.0,27.2764,27.3258,27.2764,27.3094,2800.0
2005-09-22 15:40:00,33.12,33.18,33.12,33.18,6500.0,27.2929,27.3423,27.2929,27.3423,6500.0
2005-09-22 15:45:00,33.17,33.24,33.17,33.24,7700.0,27.3341,27.3918,27.3341,27.3918,7700.0
2005-09-22 15:50:00,33.25,33.25,33.22,33.25,10900.0,27.4,27.4,27.3753,27.4,10900.0
2005-09-22 15:55:00,33.25,33.25,33.19,33.2,6200.0,27.4,27.4,27.3506,27.3588,6200.0
2005-09-23 09:30:00,33.15,33.15,32.97,32.97,4200.0,27.3176,27.3176,27.1693,27.1693,4200.0
2005-09-23 09:35:00,33.13,33.16,33.1,33.16,600.0,27.3011,27.3258,27.2764,27.3258,600.0
2005-09-23 09:40:00,33.16,33.26,33.1,33.21,1600.0,27.3258,27.4082,27.2764,27.367,1600.0
2005-09-23 09:45:00,33.18,33.21,33.17,33.21,2700.0,27.3423,27.367,27.3341,27.367,2700.0
2005-09-23 09:50:00,33.14,33.33,33.12,33.31,19800.0,27.3094,27.4659,27.2929,27.4495,19800.0
2005-09-23 09:55:00,33.34,33.5,33.32,33.37,21200.0,27.4742,27.606,27.4577,27.4989,21200.0
2005-09-23 10:00:00,33.35,33.46,33.26,33.4,9500.0,27.4824,27.5731,27.4082,27.5236,9500.0
2005-09-23 10:05:00,33.37,33.43,33.34,33.34,3800.0,27.4989,27.5483,27.4742,27.4742,3800.0
2005-09-23 10:10:00,33.29,33.36,33.26,33.28,6800.0,27.433,27.4907,27.4082,27.4247,6800.0
2005-09-23 10:15:00,33.29,33.32,33.27,33.3,3200.0,27.433,27.4577,27.4165,27.4412,3200.0
2005-09-23 10:20:00,33.31,33.32,33.28,33.32,1400.0,27.4495,27.4577,27.4247,27.4577,1400.0
2005-09-23 10:25:00,33.29,33.33,33.29,33.3,2100.0,27.433,27.4659,27.433,27.4412,2100.0
2005-09-23 10:30:00,33.31,33.38,33.3,33.32,15300.0,27.4495,27.5071,27.4412,27.4577,15300.0
2005-09-23 10:35:00,33.33,33.34,33.29,33.29,9200.0,27.4659,27.4742,27.433,27.433,9200.0
2005-09-23 10:40:00,33.3,33.41,33.3,33.36,12700.0,27.4412,27.5319,27.4412,27.4907,12700.0
2005-09-23 10:45:00,33.39,33.5,33.39,33.5,17600.0,27.5154,27.606,27.5154,27.606,17600.0
2005-09-23 10:50:00,33.49,33.5,33.47,33.47,4800.0,27.5978,27.606,27.5813,27.5813,4800.0
2005-09-23 10:55:00,33.47,33.5,33.46,33.46,6100.0,27.5813,27.606,27.5731,27.5731,6100.0
2005-09-23 11:00:00,33.49,33.57,33.49,33.56,11200.0,27.5978,27.6637,27.5978,27.6555,11200.0
2005-09-23 11:05:00,33.57,33.6,33.55,33.6,4400.0,27.6637,27.6884,27.6472,27.6884,4400.0
2005-09-23 11:10:00,33.58,33.58,33.54,33.54,2200.0,27.6719,27.6719,27.639,27.639,2200.0
2005-09-23 11:15:00,33.55,33.6,33.54,33.6,1600.0,27.6472,27.6884,27.639,27.6884,1600.0
2005-09-23 11:20:00,33.59,33.64,33.59,33.63,5900.0,27.6802,27.7214,27.6802,27.7132,5900.0
2005-09-23 11:25:00,33.62,33.63,33.55,33.55,5000.0,27.7049,27.7132,27.6472,27.6472,5000.0
2005-09-23 11:30:00,33.55,33.55,33.54,33.54,2600.0,27.6472,27.6472,27.639,27.639,2600.0
2005-09-23 11:35:00,33.53,33.6,33.53,33.59,58600.0,27.6307,27.6884,27.6307,27.6802,58600.0
2005-09-23 11:40:00,33.6,33.62,33.56,33.56,3100.0,27.6884,27.7049,27.6555,27.6555,3100.0
2005-09-23 11:45:00,33.57,33.63,33.56,33.62,3400.0,27.6637,27.7132,27.6555,27.7049,3400.0
2005-09-23 11:50:00,33.64,33.7,33.64,33.7,2100.0,27.7214,27.7708,27.7214,27.7708,2100.0
2005-09-23 11:55:00,33.7,33.72,33.68,33.71,2700.0,27.7708,27.7873,27.7544,27.7791,2700.0
2005-09-23 12:00:00,33.7,33.74,33.66,33.74,5600.0,27.7708,27.8038,27.7379,27.8038,5600.0
2005-09-23 12:05:00,33.75,33.85,33.75,33.77,12500.0,27.812,27.8944,27.812,27.8285,12500.0
2005-09-23 12:10:00,33.81,33.82,33.77,33.78,3800.0,27.8615,27.8697,27.8285,27.8368,3800.0
2005-09-23 12:15:00,33.78,33.78,33.74,33.74,2100.0,27.8368,27.8368,27.8038,27.8038,2100.0
2005-09-23 12:20:00,33.74,33.74,33.72,33.74,2700.0,27.8038,27.8038,27.7873,27.8038,2700.0
2005-09-23 12:25:00,33.74,33.75,33.73,33.74,6500.0,27.8038,27.812,27.7956,27.8038,6500.0
2005-09-23 12:30:00,33.74,33.74,33.69,33.74,4600.0,27.8038,27.8038,27.7626,27.8038,4600.0
2005-09-23 12:35:00,33.74,33.77,33.73,33.77,3400.0,27.8038,27.8285,27.7956,27.8285,3400.0
2005-09-23 12:40:00,33.75,33.77,33.73,33.77,4800.0,27.812,27.8285,27.7956,27.8285,4800.0
2005-09-23 12:45:00,33.75,33.76,33.75,33.76,1300.0,27.812,27.8203,27.812,27.8203,1300.0
2005-09-23 12:50:00,33.76,33.77,33.72,33.72,2900.0,27.8203,27.8285,27.7873,27.7873,2900.0
2005-09-23 12:55:00,33.74,33.76,33.74,33.75,1200.0,27.8038,27.8203,27.8038,27.812,1200.0
2005-09-23 13:00:00,33.75,33.76,33.74,33.76,3800.0,27.812,27.8203,27.8038,27.8203,3800.0
2005-09-23 13:05:00,33.77,33.77,33.73,33.74,3000.0,27.8285,27.8285,27.7956,27.8038,3000.0
2005-09-23 13:10:00,33.74,33.77,33.73,33.75,2500.0,27.8038,27.8285,27.7956,27.812,2500.0
2005-09-23 13:15:00,33.75,33.76,33.72,33.76,5400.0,27.812,27.8203,27.7873,27.8203,5400.0
2005-09-23 13:20:00,33.76,33.8,33.76,33.79,1800.0,27.8203,27.8532,27.8203,27.845,1800.0
2005-09-23 13:25:00,33.79,33.8,33.78,33.78,104300.0,27.845,27.8532,27.8368,27.8368,104300.0
2005-09-23 13:30:00,33.75,33.78,33.74,33.77,3500.0,27.812,27.8368,27.8038,27.8285,3500.0
2005-09-23 13:35:00,33.78,33.85,33.78,33.85,5000.0,27.8368,27.8944,27.8368,27.8944,5000.0
2005-09-23 13:40:00,33.85,33.87,33.83,33.86,3000.0,27.8944,27.9109,27.878,27.9027,3000.0
2005-09-23 13:45:00,33.88,33.9,33.85,33.85,4200.0,27.9192,27.9356,27.8944,27.8944,4200.0
2005-09-23 13:50:00,33.89,33.96,33.89,33.95,3300.0,27.9274,27.9851,27.9274,27.9769,3300.0
2005-09-23 13:55:00,33.96,34.03,33.95,34.02,9700.0,27.9851,28.0428,27.9769,28.0345,9700.0
2005-09-23 14:00:00,34.02,34.02,33.93,33.95,3400.0,28.0345,28.0345,27.9604,27.9769,3400.0
2005-09-23 14:05:00,33.94,33.97,33.94,33.95,3100.0,27.9686,27.9933,27.9686,27.9769,3100.0
2005-09-23 14:10:00,33.95,33.95,33.91,33.92,3900.0,27.9769,27.9769,27.9439,27.9521,3900.0
2005-09-23 14:15:00,33.93,33.94,33.93,33.94,2800.0,27.9604,27.9686,27.9604,27.9686,2800.0
2005-09-23 14:20:00,33.94,33.97,33.92,33.97,3500.0,27.9686,27.9933,27.9521,27.9933,3500.0
2005-09-23 14:25:00,33.95,33.98,33.94,33.94,3500.0,27.9769,28.0016,27.9686,27.9686,3500.0
2005-09-23 14:30:00,33.91,33.98,33.9,33.97,7000.0,27.9439,28.0016,27.9356,27.9933,7000.0
2005-09-23 14:35:00,33.99,33.99,33.96,33.96,2800.0,28.0098,28.0098,27.9851,27.9851,2800.0
2005-09-23 14:40:00,33.95,33.99,33.94,33.97,7000.0,27.9769,28.0098,27.9686,27.9933,7000.0
2005-09-23 14:45:00,33.97,34.09,33.97,34.06,18100.0,27.9933,28.0922,27.9933,28.0675,18100.0
2005-09-23 14:50:00,34.07,34.08,34.06,34.06,3900.0,28.0757,28.084,28.0675,28.0675,3900.0
2005-09-23 14:55:00,34.07,34.1,34.05,34.1,9300.0,28.0757,28.1005,28.0593,28.1005,9300.0
2005-09-23 15:00:00,34.11,34.14,34.05,34.06,25500.0,28.1087,28.1334,28.0593,28.0675,25500.0
2005-09-23 15:05:00,34.04,34.05,33.98,34.03,6800.0,28.051,28.0593,28.0016,28.0428,6800.0
2005-09-23 15:10:00,34.03,34.08,33.98,33.98,7000.0,28.0428,28.084,28.0016,28.0016,7000.0
2005-09-23 15:15:00,33.99,34.13,33.99,34.11,21500.0,28.0098,28.1252,28.0098,28.1087,21500.0
2005-09-23 15:20:00,34.12,34.14,34.04,34.08,11100.0,28.1169,28.1334,28.051,28.084,11100.0
2005-09-23 15:25:00,34.07,34.07,34.02,34.04,10400.0,28.0757,28.0757,28.0345,28.051,10400.0
2005-09-23 15:30:00,34.03,34.05,34.03,34.03,5100.0,28.0428,28.0593,28.0428,28.0428,5100.0
2005-09-23 15:35:00,34.03,34.06,34.01,34.04,3700.0,28.0428,28.0675,28.0263,28.051,3700.0
2005-09-23 15:40:00,34.05,34.07,34.05,34.07,6600.0,28.0593,28.0757,28.0593,28.0757,6600.0
2005-09-23 15:45:00,34.07,34.07,34.05,34.06,12400.0,28.0757,28.0757,28.0593,28.0675,12400.0
2005-09-23 15:50:00,34.07,34.08,34.06,34.07,9900.0,28.0757,28.084,28.0675,28.0757,9900.0
2005-09-23 15:55:00,34.06,34.13,34.06,34.13,33600.0,28.0675,28.1252,28.0675,28.1252,33600.0
2005-09-26 09:30:00,34.23,34.25,34.16,34.25,7500.0,28.2076,28.2241,28.1499,28.2241,7500.0
2005-09-26 09:35:00,34.29,34.29,33.96,33.98,5600.0,28.257,28.257,27.9851,28.0016,5600.0
2005-09-26 09:40:00,33.99,34.07,33.99,34.07,6500.0,28.0098,28.0757,28.0098,28.0757,6500.0
2005-09-26 09:45:00,34.01,34.09,34.0,34.08,28000.0,28.0263,28.0922,28.0181,28.084,28000.0
2005-09-26 09:50:00,34.07,34.07,34.05,34.06,3000.0,28.0757,28.0757,28.0593,28.0675,3000.0
2005-09-26 09:55:00,34.08,34.11,34.08,34.08,11800.0,28.084,28.1087,28.084,28.084,11800.0
2005-09-26 10:00:00,34.1,34.12,34.1,34.11,5600.0,28.1005,28.1169,28.1005,28.1087,5600.0
2005-09-26 10:05:00,34.11,34.25,34.1,34.11,8000.0,28.1087,28.2241,28.1005,28.1087,8000.0
2005-09-26 10:10:00,34.11,34.21,34.11,34.18,7300.0,28.1087,28.1911,28.1087,28.1664,7300.0
2005-09-26 10:15:00,34.15,34.21,34.15,34.16,3700.0,28.1417,28.1911,28.1417,28.1499,3700.0
2005-09-26 10:20:00,34.16,34.35,34.16,34.3,22500.0,28.1499,28.3065,28.1499,28.2653,22500.0
2005-09-26 10:25:00,34.38,34.39,34.24,34.24,8200.0,28.3312,28.3394,28.2158,28.2158,8200.0
2005-09-26 10:30:00,34.26,34.28,34.2,34.25,7700.0,28.2323,28.2488,28.1829,28.2241,7700.0
2005-09-26 10:35:00,34.24,34.27,34.19,34.19,7600.0,28.2158,28.2406,28.1746,28.1746,7600.0
2005-09-26 10:40:00,34.19,34.21,34.19,34.19,4400.0,28.1746,28.1911,28.1746,28.1746,4400.0
2005-09-26 10:45:00,34.19,34.23,34.19,34.19,4300.0,28.1746,28.2076,28.1746,28.1746,4300.0
2005-09-26 10:50:00,34.2,34.21,34.18,34.2,8800.0,28.1829,28.1911,28.1664,28.1829,8800.0
2005-09-26 10:55:00,34.2,34.21,34.19,34.19,5000.0,28.1829,28.1911,28.1746,28.1746,5000.0
2005-09-26 11:00:00,34.2,34.26,34.2,34.26,7400.0,28.1829,28.2323,28.1829,28.2323,7400.0
2005-09-26 11:05:00,34.24,34.25,34.19,34.2,7800.0,28.2158,28.2241,28.1746,28.1829,7800.0
2005-09-26 11:10:00,34.2,34.22,34.19,34.21,8200.0,28.1829,28.1993,28.1746,28.1911,8200.0
2005-09-26 11:15:00,34.21,34.23,34.2,34.23,7600.0,28.1911,28.2076,28.1829,28.2076,7600.0
2005-09-26 11:20:00,34.23,34.25,34.2,34.2,8500.0,28.2076,28.2241,28.1829,28.1829,8500.0
2005-09-26 11:25:00,34.22,34.22,34.17,34.2,7600.0,28.1993,28.1993,28.1581,28.1829,7600.0
2005-09-26 11:30:00,34.21,34.27,34.19,34.26,23700.0,28.1911,28.2406,28.1746,28.2323,23700.0
2005-09-26 11:35:00,34.26,34.27,34.25,34.26,11900.0,28.2323,28.2406,28.2241,28.2323,11900.0
2005-09-26 11:40:00,34.26,34.28,34.25,34.28,9600.0,28.2323,28.2488,28.2241,28.2488,9600.0
2005-09-26 11:45:00,34.28,34.28,34.25,34.25,4100.0,28.2488,28.2488,28.2241,28.2241,4100.0
2005-09-26 11:50:00,34.25,34.27,34.22,34.22,5300.0,28.2241,28.2406,28.1993,28.1993,5300.0
2005-09-26 11:55:00,34.22,34.23,34.21,34.21,5900.0,28.1993,28.2076,28.1911,28.1911,5900.0
2005-09-26 12:00:00,34.21,34.22,34.2,34.21,4000.0,28.1911,28.1993,28.1829,28.1911,4000.0
2005-09-26 12:05:00,34.2,34.26,34.2,34.26,11300.0,28.1829,28.2323,28.1829,28.2323,11300.0
2005-09-26 12:10:00,34.27,34.33,34.26,34.26,7600.0,28.2406,28.29,28.2323,28.2323,7600.0
2005-09-26 12:15:00,34.26,34.27,34.23,34.23,1900.0,28.2323,28.2406,28.2076,28.2076,1900.0
2005-09-26 12:20:00,34.23,34.24,34.21,34.24,7800.0,28.2076,28.2158,28.1911,28.2158,7800.0
2005-09-26 12:25:00,34.24,34.28,34.24,34.27,6800.0,28.2158,28.2488,28.2158,28.2406,6800.0
2005-09-26 12:30:00,34.26,34.27,34.25,34.27,9200.0,28.2323,28.2406,28.2241,28.2406,9200.0
2005-09-26 12:35:00,34.27,34.27,34.26,34.27,3200.0,28.2406,28.2406,28.2323,28.2406,3200.0
2005-09-26 12:40:00,34.26,34.27,34.26,34.26,6300.0,28.2323,28.2406,28.2323,28.2323,6300.0
2005-09-26 12:45:00,34.26,34.26,34.25,34.25,11900.0,28.2323,28.2323,28.2241,28.2241,11900.0
2005-09-26 12:50:00,34.26,34.27,34.25,34.26,10000.0,28.2323,28.2406,28.2241,28.2323,10000.0
2005-09-26 12:55:00,34.25,34.28,34.25,34.28,8300.0,28.2241,28.2488,28.2241,28.2488,8300.0
2005-09-26 13:00:00,34.28,34.28,34.26,34.26,6300.0,28.2488,28.2488,28.2323,28.2323,6300.0
2005-09-26 13:05:00,34.26,34.29,34.25,34.26,10600.0,28.2323,28.257,28.2241,28.2323,10600.0
2005-09-26 13:10:00,34.26,34.26,34.25,34.25,3000.0,28.2323,28.2323,28.2241,28.2241,3000.0
2005-09-26 13:15:00,34.25,34.26,34.25,34.25,9700.0,28.2241,28.2323,28.2241,28.2241,9700.0
2005-09-26 13:20:00,34.25,34.26,34.25,34.25,13400.0,28.2241,28.2323,28.2241,28.2241,13400.0
2005-09-26 13:25:00,34.25,34.26,34.25,34.25,4700.0,28.2241,28.2323,28.2241,28.2241,4700.0
2005-09-26 13:30:00,34.25,34.26,34.25,34.25,4600.0,28.2241,28.2323,28.2241,28.2241,4600.0
2005-09-26 13:35:00,34.25,34.3,34.25,34.3,44700.0,28.2241,28.2653,28.2241,28.2653,44700.0
2005-09-26 13:40:00,34.29,34.33,34.29,34.32,5200.0,28.257,28.29,28.257,28.2818,5200.0
2005-09-26 13:45:00,34.32,34.32,34.29,34.3,5500.0,28.2818,28.2818,28.257,28.2653,5500.0
2005-09-26 13:50:00,34.3,34.3,34.26,34.27,8000.0,28.2653,28.2653,28.2323,28.2406,8000.0
2005-09-26 13:55:00,34.27,34.28,34.26,34.26,4400.0,28.2406,28.2488,28.2323,28.2323,4400.0
2005-09-26 14:00:00,34.26,34.26,34.25,34.26,11800.0,28.2323,28.2323,28.2241,28.2323,11800.0
2005-09-26 14:05:00,34.26,34.26,34.25,34.25,7800.0,28.2323,28.2323,28.2241,28.2241,7800.0
2005-09-26 14:10:00,34.25,34.26,34.25,34.25,8400.0,28.2241,28.2323,28.2241,28.2241,8400.0
2005-09-26 14:15:00,34.25,34.26,34.25,34.25,15800.0,28.2241,28.2323,28.2241,28.2241,15800.0
2005-09-26 14:20:00,34.25,34.27,34.25,34.26,10500.0,28.2241,28.2406,28.2241,28.2323,10500.0
2005-09-26 14:25:00,34.26,34.26,34.25,34.26,13000.0,28.2323,28.2323,28.2241,28.2323,13000.0
2005-09-26 14:30:00,34.26,34.28,34.25,34.26,13400.0,28.2323,28.2488,28.2241,28.2323,13400.0
2005-09-26 14:35:00,34.26,34.27,34.25,34.26,16200.0,28.2323,28.2406,28.2241,28.2323,16200.0
2005-09-26 14:40:00,34.26,34.27,34.25,34.26,13400.0,28.2323,28.2406,28.2241,28.2323,13400.0
2005-09-26 14:45:00,34.25,34.27,34.25,34.26,11600.0,28.2241,28.2406,28.2241,28.2323,11600.0
2005-09-26 14:50:00,34.26,34.27,34.25,34.26,10200.0,28.2323,28.2406,28.2241,28.2323,10200.0
2005-09-26 14:55:00,34.26,34.27,34.26,34.27,11500.0,28.2323,28.2406,28.2323,28.2406,11500.0
2005-09-26 15:00:00,34.26,34.32,34.25,34.3,42000.0,28.2323,28.2818,28.2241,28.2653,42000.0
2005-09-26 15:05:00,34.28,34.32,34.28,34.3,41400.0,28.2488,28.2818,28.2488,28.2653,41400.0
2005-09-26 15:10:00,34.31,34.32,34.29,34.29,11600.0,28.2735,28.2818,28.257,28.257,11600.0
2005-09-26 15:15:00,34.28,34.31,34.26,34.3,26700.0,28.2488,28.2735,28.2323,28.2653,26700.0
2005-09-26 15:20:00,34.29,34.32,34.29,34.31,23600.0,28.257,28.2818,28.257,28.2735,23600.0
2005-09-26 15:25:00,34.32,34.32,34.27,34.3,14400.0,28.2818,28.2818,28.2406,28.2653,14400.0
2005-09-26 15:30:00,34.3,34.33,34.26,34.33,21800.0,28.2653,28.29,28.2323,28.29,21800.0
2005-09-26 15:35:00,34.32,34.32,34.3,34.3,12400.0,28.2818,28.2818,28.2653,28.2653,12400.0
2005-09-26 15:40:00,34.31,34.34,34.3,34.34,16500.0,28.2735,28.2982,28.2653,28.2982,16500.0
2005-09-26 15:45:00,34.34,34.45,34.32,34.45,17100.0,28.2982,28.3889,28.2818,28.3889,17100.0
2005-09-26 15:50:00,34.5,34.53,34.5,34.5,77500.0,28.4301,28.4548,28.4301,28.4301,77500.0
2005-09-26 15:55:00,34.5,34.51,34.5,34.5,58200.0,28.4301,28.4383,28.4301,28.4301,58200.0
2005-09-27 09:30:00,34.62,34.62,34.57,34.58,7100.0,28.529,28.529,28.4878,28.496,7100.0
2005-09-27 09:35:00,34.57,34.58,34.55,34.56,1700.0,28.4878,28.496,28.4713,28.4795,1700.0
2005-09-27 09:40:00,34.57,34.64,34.57,34.61,9300.0,28.4878,28.5455,28.4878,28.5207,9300.0
2005-09-27 09:45:00,34.61,34.64,34.6,34.61,6700.0,28.5207,28.5455,28.5125,28.5207,6700.0
2005-09-27 09:50:00,34.61,34.65,34.61,34.61,26500.0,28.5207,28.5537,28.5207,28.5207,26500.0
2005-09-27 09:55:00,34.6,34.61,34.6,34.61,11100.0,28.5125,28.5207,28.5125,28.5207,11100.0
2005-09-27 10:00:00,34.6,34.61,34.6,34.6,13500.0,28.5125,28.5207,28.5125,28.5125,13500.0
2005-09-27 10:05:00,34.61,34.62,34.6,34.61,12000.0,28.5207,28.529,28.5125,28.5207,12000.0
2005-09-27 10:10:00,34.6,34.62,34.6,34.6,27700.0,28.5125,28.529,28.5125,28.5125,27700.0
2005-09-27 10:15:00,34.6,34.61,34.6,34.61,20700.0,28.5125,28.5207,28.5125,28.5207,20700.0
2005-09-27 10:20:00,34.61,34.62,34.57,34.57,40000.0,28.5207,28.529,28.4878,28.4878,40000.0
2005-09-27 10:25:00,34.56,34.57,34.53,34.53,11000.0,28.4795,28.4878,28.4548,28.4548,11000.0
2005-09-27 10:30:00,34.52,34.53,34.45,34.46,5000.0,28.4466,28.4548,28.3889,28.3971,5000.0
2005-09-27 10:35:00,34.45,34.46,34.43,34.45,10600.0,28.3889,28.3971,28.3724,28.3889,10600.0
2005-09-27 10:40:00,34.45,34.49,34.45,34.49,21000.0,28.3889,28.4218,28.3889,28.4218,21000.0
2005-09-27 10:45:00,34.49,34.53,34.45,34.45,15800.0,28.4218,28.4548,28.3889,28.3889,15800.0
2005-09-27 10:50:00,34.45,34.48,34.45,34.45,5600.0,28.3889,28.4136,28.3889,28.3889,5600.0
2005-09-27 10:55:00,34.45,34.47,34.45,34.45,6100.0,28.3889,28.4054,28.3889,28.3889,6100.0
2005-09-27 11:00:00,34.45,34.46,34.44,34.45,7700.0,28.3889,28.3971,28.3806,28.3889,7700.0
2005-09-27 11:05:00,34.45,34.46,34.37,34.37,18100.0,28.3889,28.3971,28.323,28.323,18100.0
2005-09-27 11:10:00,34.37,34.41,34.36,34.39,5800.0,28.323,28.3559,28.3147,28.3394,5800.0
2005-09-27 11:15:00,34.38,34.4,34.38,34.4,6300.0,28.3312,28.3477,28.3312,28.3477,6300.0
2005-09-27 11:20:00,34.4,34.42,34.4,34.41,6000.0,28.3477,28.3642,28.3477,28.3559,6000.0
2005-09-27 11:25:00,34.41,34.42,34.41,34.42,6700.0,28.3559,28.3642,28.3559,28.3642,6700.0
2005-09-27 11:30:00,34.42,34.42,34.41,34.41,5400.0,28.3642,28.3642,28.3559,28.3559,5400.0
2005-09-27 11:35:00,34.41,34.42,34.41,34.41,6100.0,28.3559,28.3642,28.3559,28.3559,6100.0
2005-09-27 11:40:00,34.41,34.42,34.41,34.42,5900.0,28.3559,28.3642,28.3559,28.3642,5900.0
2005-09-27 11:45:00,34.41,34.42,34.4,34.42,8400.0,28.3559,28.3642,28.3477,28.3642,8400.0
2005-09-27 11:50:00,34.42,34.42,34.38,34.4,6000.0,28.3642,28.3642,28.3312,28.3477,6000.0
2005-09-27 11:55:00,34.4,34.41,34.4,34.4,2200.0,28.3477,28.3559,28.3477,28.3477,2200.0
2005-09-27 12:00:00,34.4,34.44,34.4,34.43,7400.0,28.3477,28.3806,28.3477,28.3724,7400.0
2005-09-27 12:05:00,34.45,34.45,34.45,34.45,7900.0,28.3889,28.3889,28.3889,28.3889,7900.0
2005-09-27 12:10:00,34.45,34.5,34.45,34.5,11700.0,28.3889,28.4301,28.3889,28.4301,11700.0
2005-09-27 12:15:00,34.51,34.51,34.5,34.51,5600.0,28.4383,28.4383,28.4301,28.4383,5600.0
2005-09-27 12:20:00,34.51,34.51,34.51,34.51,3100.0,28.4383,28.4383,28.4383,28.4383,3100.0
2005-09-27 12:25:00,34.51,34.52,34.5,34.5,6500.0,28.4383,28.4466,28.4301,28.4301,6500.0
2005-09-27 12:30:00,34.5,34.5,34.47,34.47,8000.0,28.4301,28.4301,28.4054,28.4054,8000.0
2005-09-27 12:35:00,34.47,34.52,34.47,34.5,24400.0,28.4054,28.4466,28.4054,28.4301,24400.0
2005-09-27 12:40:00,34.5,34.51,34.5,34.5,6200.0,28.4301,28.4383,28.4301,28.4301,6200.0
2005-09-27 12:45:00,34.5,34.51,34.5,34.5,27900.0,28.4301,28.4383,28.4301,28.4301,27900.0
2005-09-27 12:50:00,34.5,34.51,34.5,34.51,6200.0,28.4301,28.4383,28.4301,28.4383,6200.0
2005-09-27 12:55:00,34.5,34.51,34.49,34.49,13400.0,28.4301,28.4383,28.4218,28.4218,13400.0
2005-09-27 13:00:00,34.47,34.5,34.47,34.48,6900.0,28.4054,28.4301,28.4054,28.4136,6900.0
2005-09-27 13:05:00,34.48,34.5,34.48,34.48,10200.0,28.4136,28.4301,28.4136,28.4136,10200.0
2005-09-27 13:10:00,34.49,34.52,34.48,34.51,8300.0,28.4218,28.4466,28.4136,28.4383,8300.0
2005-09-27 13:15:00,34.51,34.53,34.51,34.53,5700.0,28.4383,28.4548,28.4383,28.4548,5700.0
2005-09-27 13:20:00,34.52,34.52,34.5,34.5,9800.0,28.4466,28.4466,28.4301,28.4301,9800.0
2005-09-27 13:25:00,34.51,34.55,34.51,34.54,10500.0,28.4383,28.4713,28.4383,28.463,10500.0
2005-09-27 13:30:00,34.51,34.55,34.51,34.54,4400.0,28.4383,28.4713,28.4383,28.463,4400.0
2005-09-27 13:35:00,34.54,34.55,34.51,34.55,5300.0,28.463,28.4713,28.4383,28.4713,5300.0
2005-09-27 13:40:00,34.51,34.53,34.5,34.5,2600.0,28.4383,28.4548,28.4301,28.4301,2600.0
2005-09-27 13:45:00,34.51,34.53,34.5,34.51,5000.0,28.4383,28.4548,28.4301,28.4383,5000.0
2005-09-27 13:50:00,34.5,34.58,34.5,34.58,4400.0,28.4301,28.496,28.4301,28.496,4400.0
2005-09-27 13:55:00,34.58,34.6,34.57,34.57,5600.0,28.496,28.5125,28.4878,28.4878,5600.0
2005-09-27 14:00:00,34.57,34.6,34.57,34.58,5900.0,28.4878,28.5125,28.4878,28.496,5900.0
2005-09-27 14:05:00,34.57,34.58,34.53,34.54,4300.0,28.4878,28.496,28.4548,28.463,4300.0
2005-09-27 14:10:00,34.53,34.55,34.52,34.54,5600.0,28.4548,28.4713,28.4466,28.463,5600.0
2005-09-27 14:15:00,34.53,34.53,34.51,34.51,4200.0,28.4548,28.4548,28.4383,28.4383,4200.0
2005-09-27 14:20:00,34.51,34.52,34.51,34.51,6900.0,28.4383,28.4466,28.4383,28.4383,6900.0
2005-09-27 14:25:00,34.51,34.56,34.51,34.56,8000.0,28.4383,28.4795,28.4383,28.4795,8000.0
2005-09-27 14:30:00,34.57,34.6,34.57,34.6,4900.0,28.4878,28.5125,28.4878,28.5125,4900.0
2005-09-27 14:35:00,34.6,34.71,34.6,34.71,35700.0,28.5125,28.6031,28.5125,28.6031,35700.0
2005-09-27 14:40:00,34.71,34.73,34.71,34.72,6700.0,28.6031,28.6196,28.6031,28.6114,6700.0
2005-09-27 14:45:00,34.72,34.82,34.72,34.77,18400.0,28.6114,28.6938,28.6114,28.6526,18400.0
2005-09-27 14:50:00,34.77,34.8,34.75,34.8,19200.0,28.6526,28.6773,28.6361,28.6773,19200.0
2005-09-27 14:55:00,34.81,34.87,34.8,34.86,10600.0,28.6855,28.735,28.6773,28.7267,10600.0
2005-09-27 15:00:00,34.85,34.92,34.83,34.83,7400.0,28.7185,28.7762,28.702,28.702,7400.0
2005-09-27 15:05:00,34.83,34.9,34.79,34.87,19600.0,28.702,28.7597,28.6691,28.735,19600.0
2005-09-27 15:10:00,34.86,34.9,34.82,34.82,10500.0,28.7267,28.7597,28.6938,28.6938,10500.0
2005-09-27 15:15:00,34.82,34.83,34.79,34.8,9700.0,28.6938,28.702,28.6691,28.6773,9700.0
2005-09-27 15:20:00,34.81,34.82,34.78,34.79,5500.0,28.6855,28.6938,28.6608,28.6691,5500.0
2005-09-27 15:25:00,34.78,34.8,34.77,34.79,12700.0,28.6608,28.6773,28.6526,28.6691,12700.0
2005-09-27 15:30:00,34.79,34.8,34.76,34.8,15000.0,28.6691,28.6773,28.6443,28.6773,15000.0
2005-09-27 15:35:00,34.82,34.85,34.81,34.81,13000.0,28.6938,28.7185,28.6855,28.6855,13000.0
2005-09-27 15:40:00,34.81,34.85,34.8,34.85,15400.0,28.6855,28.7185,28.6773,28.7185,15400.0
2005-09-27 15:45:00,34.85,34.86,34.81,34.84,19100.0,28.7185,28.7267,28.6855,28.7103,19100.0
2005-09-27 15:50:00,34.82,34.85,34.78,34.79,27700.0,28.6938,28.7185,28.6608,28.6691,27700.0
2005-09-27 15:55:00,34.78,34.87,34.75,34.87,60200.0,28.6608,28.735,28.6361,28.735,60200.0
2005-09-28 09:30:00,35.0,35.3,34.98,35.12,25500.0,28.8421,29.0893,28.8256,28.941,25500.0
2005-09-28 09:35:00,35.25,35.25,35.15,35.17,6800.0,29.0481,29.0481,28.9657,28.9822,6800.0
2005-09-28 09:40:00,35.17,35.18,35.13,35.13,4100.0,28.9822,28.9904,28.9492,28.9492,4100.0
2005-09-28 09:45:00,35.12,35.12,35.01,35.02,6400.0,28.941,28.941,28.8504,28.8586,6400.0
2005-09-28 09:50:00,35.02,35.06,34.98,34.98,13300.0,28.8586,28.8916,28.8256,28.8256,13300.0
2005-09-28 09:55:00,34.97,34.97,34.85,34.85,16100.0,28.8174,28.8174,28.7185,28.7185,16100.0
2005-09-28 10:00:00,34.85,34.88,34.84,34.85,12000.0,28.7185,28.7432,28.7103,28.7185,12000.0
2005-09-28 10:05:00,34.83,34.85,34.81,34.82,9100.0,28.702,28.7185,28.6855,28.6938,9100.0
2005-09-28 10:10:00,34.81,34.83,34.77,34.77,5300.0,28.6855,28.702,28.6526,28.6526,5300.0
2005-09-28 10:15:00,34.77,34.8,34.75,34.79,8400.0,28.6526,28.6773,28.6361,28.6691,8400.0
2005-09-28 10:20:00,34.79,34.81,34.75,34.76,4600.0,28.6691,28.6855,28.6361,28.6443,4600.0
2005-09-28 10:25:00,34.76,34.77,34.75,34.75,6800.0,28.6443,28.6526,28.6361,28.6361,6800.0
2005-09-28 10:30:00,34.76,34.81,34.76,34.77,7600.0,28.6443,28.6855,28.6443,28.6526,7600.0
2005-09-28 10:35:00,34.76,34.76,34.73,34.74,9900.0,28.6443,28.6443,28.6196,28.6279,9900.0
2005-09-28 10:40:00,34.73,34.77,34.71,34.75,14500.0,28.6196,28.6526,28.6031,28.6361,14500.0
2005-09-28 10:45:00,34.75,34.78,34.74,34.76,6200.0,28.6361,28.6608,28.6279,28.6443,6200.0
2005-09-28 10:50:00,34.76,34.78,34.75,34.76,5300.0,28.6443,28.6608,28.6361,28.6443,5300.0
2005-09-28 10:55:00,34.75,34.77,34.75,34.76,7900.0,28.6361,28.6526,28.6361,28.6443,7900.0
2005-09-28 11:00:00,34.75,34.78,34.75,34.75,8800.0,28.6361,28.6608,28.6361,28.6361,8800.0
2005-09-28 11:05:00,34.75,34.8,34.75,34.78,12600.0,28.6361,28.6773,28.6361,28.6608,12600.0
2005-09-28 11:10:00,34.78,34.83,34.77,34.8,9500.0,28.6608,28.702,28.6526,28.6773,9500.0
2005-09-28 11:15:00,34.81,34.82,34.81,34.81,4300.0,28.6855,28.6938,28.6855,28.6855,4300.0
2005-09-28 11:20:00,34.8,34.82,34.8,34.82,2500.0,28.6773,28.6938,28.6773,28.6938,2500.0
2005-09-28 11:25:00,34.83,34.94,34.83,34.9,13300.0,28.702,28.7927,28.702,28.7597,13300.0
2005-09-28 11:30:00,34.91,34.93,34.9,34.91,8200.0,28.7679,28.7844,28.7597,28.7679,8200.0
2005-09-28 11:35:00,34.91,35.0,34.91,34.95,27300.0,28.7679,28.8421,28.7679,28.8009,27300.0
2005-09-28 11:40:00,34.95,34.98,34.9,34.9,5600.0,28.8009,28.8256,28.7597,28.7597,5600.0
2005-09-28 11:45:00,34.9,34.91,34.85,34.87,6400.0,28.7597,28.7679,28.7185,28.735,6400.0
2005-09-28 11:50:00,34.86,34.87,34.86,34.86,4100.0,28.7267,28.735,28.7267,28.7267,4100.0
2005-09-28 11:55:00,34.86,34.87,34.85,34.86,3800.0,28.7267,28.735,28.7185,28.7267,3800.0
2005-09-28 12:00:00,34.85,34.86,34.85,34.86,7300.0,28.7185,28.7267,28.7185,28.7267,7300.0
2005-09-28 12:05:00,34.85,34.89,34.84,34.86,5700.0,28.7185,28.7515,28.7103,28.7267,5700.0
2005-09-28 12:10:00,34.86,34.86,34.8,34.8,7300.0,28.7267,28.7267,28.6773,28.6773,7300.0
2005-09-28 12:15:00,34.8,34.82,34.8,34.81,4000.0,28.6773,28.6938,28.6773,28.6855,4000.0
2005-09-28 12:20:00,34.81,34.82,34.8,34.82,6100.0,28.6855,28.6938,28.6773,28.6938,6100.0
2005-09-28 12:25:00,34.82,34.83,34.8,34.8,2000.0,28.6938,28.702,28.6773,28.6773,2000.0
2005-09-28 12:30:00,34.8,34.82,34.8,34.82,6600.0,28.6773,28.6938,28.6773,28.6938,6600.0
2005-09-28 12:35:00,34.81,34.82,34.8,34.8,4100.0,28.6855,28.6938,28.6773,28.6773,4100.0
2005-09-28 12:40:00,34.81,34.81,34.8,34.81,8800.0,28.6855,28.6855,28.6773,28.6855,8800.0
2005-09-28 12:45:00,34.82,34.83,34.81,34.81,7700.0,28.6938,28.702,28.6855,28.6855,7700.0
2005-09-28 12:50:00,34.81,34.83,34.81,34.82,10200.0,28.6855,28.702,28.6855,28.6938,10200.0
2005-09-28 12:55:00,34.82,34.82,34.82,34.82,7000.0,28.6938,28.6938,28.6938,28.6938,7000.0
2005-09-28 13:00:00,34.82,34.83,34.82,34.82,6700.0,28.6938,28.702,28.6938,28.6938,6700.0
2005-09-28 13:05:00,34.82,34.89,34.82,34.86,13800.0,28.6938,28.7515,28.6938,28.7267,13800.0
2005-09-28 13:10:00,34.86,34.88,34.86,34.88,14400.0,28.7267,28.7432,28.7267,28.7432,14400.0
2005-09-28 13:15:00,34.88,35.0,34.88,34.97,43600.0,28.7432,28.8421,28.7432,28.8174,43600.0
2005-09-28 13:20:00,34.98,35.0,34.94,34.94,7800.0,28.8256,28.8421,28.7927,28.7927,7800.0
2005-09-28 13:25:00,34.95,34.96,34.94,34.94,3000.0,28.8009,28.8092,28.7927,28.7927,3000.0
2005-09-28 13:30:00,34.93,34.94,34.84,34.84,4600.0,28.7844,28.7927,28.7103,28.7103,4600.0
2005-09-28 13:35:00,34.82,34.85,34.82,34.84,4600.0,28.6938,28.7185,28.6938,28.7103,4600.0
2005-09-28 13:40:00,34.84,34.85,34.83,34.83,3900.0,28.7103,28.7185,28.702,28.702,3900.0
2005-09-28 13:45:00,34.83,34.83,34.8,34.8,5400.0,28.702,28.702,28.6773,28.6773,5400.0
2005-09-28 13:50:00,34.8,34.84,34.8,34.83,7600.0,28.6773,28.7103,28.6773,28.702,7600.0
2005-09-28 13:55:00,34.83,34.84,34.82,34.82,4300.0,28.702,28.7103,28.6938,28.6938,4300.0
2005-09-28 14:00:00,34.81,34.84,34.81,34.84,5200.0,28.6855,28.7103,28.6855,28.7103,5200.0
2005-09-28 14:05:00,34.83,34.85,34.81,34.81,6900.0,28.702,28.7185,28.6855,28.6855,6900.0
2005-09-28 14:10:00,34.81,34.87,34.81,34.86,7600.0,28.6855,28.735,28.6855,28.7267,7600.0
2005-09-28 14:15:00,34.85,34.85,34.83,34.84,4400.0,28.7185,28.7185,28.702,28.7103,4400.0
2005-09-28 14:20:00,34.84,34.94,34.81,34.94,6300.0,28.7103,28.7927,28.6855,28.7927,6300.0
2005-09-28 14:25:00,34.94,35.12,34.94,35.07,8800.0,28.7927,28.941,28.7927,28.8998,8800.0
2005-09-28 14:30:00,35.09,35.09,35.01,35.01,8300.0,28.9163,28.9163,28.8504,28.8504,8300.0
2005-09-28 14:35:00,35.01,35.01,34.96,34.98,4500.0,28.8504,28.8504,28.8092,28.8256,4500.0
2005-09-28 14:40:00,34.97,35.03,34.95,35.03,8400.0,28.8174,28.8668,28.8009,28.8668,8400.0
2005-09-28 14:45:00,35.01,35.02,34.97,34.97,4600.0,28.8504,28.8586,28.8174,28.8174,4600.0
2005-09-28 14:50:00,34.99,35.01,34.98,34.99,7400.0,28.8339,28.8504,28.8256,28.8339,7400.0
2005-09-28 14:55:00,35.0,35.02,34.98,34.98,5900.0,28.8421,28.8586,28.8256,28.8256,5900.0
2005-09-28 15:00:00,34.97,34.99,34.94,34.95,6200.0,28.8174,28.8339,28.7927,28.8009,6200.0
2005-09-28 15:05:00,34.94,34.95,34.92,34.95,6000.0,28.7927,28.8009,28.7762,28.8009,6000.0
2005-09-28 15:10:00,34.95,34.96,34.94,34.95,5800.0,28.8009,28.8092,28.7927,28.8009,5800.0
2005-09-28 15:15:00,34.94,34.97,34.92,34.92,8700.0,28.7927,28.8174,28.7762,28.7762,8700.0
2005-09-28 15:20:00,34.92,34.92,34.89,34.9,6100.0,28.7762,28.7762,28.7515,28.7597,6100.0
2005-09-28 15:25:00,34.91,34.93,34.89,34.91,7300.0,28.7679,28.7844,28.7515,28.7679,7300.0
2005-09-28 15:30:00,34.91,34.95,34.9,34.95,6600.0,28.7679,28.8009,28.7597,28.8009,6600.0
2005-09-28 15:35:00,34.94,34.95,34.92,34.93,5600.0,28.7927,28.8009,28.7762,28.7844,5600.0
2005-09-28 15:40:00,34.93,34.98,34.92,34.98,8800.0,28.7844,28.8256,28.7762,28.8256,8800.0
2005-09-28 15:45:00,34.98,35.06,34.97,35.03,15800.0,28.8256,28.8916,28.8174,28.8668,15800.0
2005-09-28 15:50:00,35.03,35.07,35.01,35.04,10900.0,28.8668,28.8998,28.8504,28.8751,10900.0
2005-09-28 15:55:00,35.01,35.1,34.99,35.1,75300.0,28.8504,28.9245,28.8339,28.9245,75300.0
2005-09-29 09:30:00,35.04,35.09,34.98,34.98,5100.0,28.8751,28.9163,28.8256,28.8256,5100.0
2005-09-29 09:35:00,34.95,34.95,34.77,34.82,5700.0,28.8009,28.8009,28.6526,28.6938,5700.0
2005-09-29 09:40:00,34.82,34.82,34.77,34.79,6100.0,28.6938,28.6938,28.6526,28.6691,6100.0
2005-09-29 09:45:00,34.79,34.82,34.77,34.78,116700.0,28.6691,28.6938,28.6526,28.6608,116700.0
2005-09-29 09:50:00,34.76,34.79,34.72,34.75,8000.0,28.6443,28.6691,28.6114,28.6361,8000.0
2005-09-29 09:55:00,34.74,34.76,34.64,34.64,18500.0,28.6279,28.6443,28.5455,28.5455,18500.0
2005-09-29 10:00:00,34.7,34.73,34.64,34.71,8300.0,28.5949,28.6196,28.5455,28.6031,8300.0
2005-09-29 10:05:00,34.72,34.73,34.67,34.7,23100.0,28.6114,28.6196,28.5702,28.5949,23100.0
2005-09-29 10:10:00,34.71,34.74,34.7,34.74,5600.0,28.6031,28.6279,28.5949,28.6279,5600.0
2005-09-29 10:15:00,34.74,34.8,34.74,34.78,2900.0,28.6279,28.6773,28.6279,28.6608,2900.0
2005-09-29 10:20:00,34.77,34.79,34.76,34.78,15900.0,28.6526,28.6691,28.6443,28.6608,15900.0
2005-09-29 10:25:00,34.77,34.82,34.76,34.82,6500.0,28.6526,28.6938,28.6443,28.6938,6500.0
2005-09-29 10:30:00,34.82,34.83,34.78,34.83,16300.0,28.6938,28.702,28.6608,28.702,16300.0
2005-09-29 10:35:00,34.85,34.89,34.82,34.86,28300.0,28.7185,28.7515,28.6938,28.7267,28300.0
2005-09-29 10:40:00,34.86,34.86,34.78,34.82,21800.0,28.7267,28.7267,28.6608,28.6938,21800.0
2005-09-29 10:45:00,34.81,34.83,34.79,34.79,5600.0,28.6855,28.702,28.6691,28.6691,5600.0
2005-09-29 10:50:00,34.75,34.82,34.73,34.81,9500.0,28.6361,28.6938,28.6196,28.6855,9500.0
2005-09-29 10:55:00,34.8,34.82,34.72,34.72,6200.0,28.6773,28.6938,28.6114,28.6114,6200.0
2005-09-29 11:00:00,34.73,34.73,34.68,34.72,5400.0,28.6196,28.6196,28.5784,28.6114,5400.0
2005-09-29 11:05:00,34.72,34.72,34.6,34.62,11600.0,28.6114,28.6114,28.5125,28.529,11600.0
2005-09-29 11:10:00,34.62,34.65,34.61,34.64,30100.0,28.529,28.5537,28.5207,28.5455,30100.0
2005-09-29 11:15:00,34.62,34.62,34.57,34.6,8800.0,28.529,28.529,28.4878,28.5125,8800.0
2005-09-29 11:20:00,34.6,34.6,34.56,34.58,6600.0,28.5125,28.5125,28.4795,28.496,6600.0
2005-09-29 11:25:00,34.57,34.58,34.56,34.58,8000.0,28.4878,28.496,28.4795,28.496,8000.0
2005-09-29 11:30:00,34.59,34.59,34.57,34.57,2900.0,28.5042,28.5042,28.4878,28.4878,2900.0
2005-09-29 11:35:00,34.56,34.57,34.56,34.57,3800.0,28.4795,28.4878,28.4795,28.4878,3800.0
2005-09-29 11:40:00,34.58,34.64,34.58,34.64,4300.0,28.496,28.5455,28.496,28.5455,4300.0
2005-09-29 11:45:00,34.64,34.64,34.6,34.64,5200.0,28.5455,28.5455,28.5125,28.5455,5200.0
2005-09-29 11:50:00,34.67,34.86,34.67,34.85,6200.0,28.5702,28.7267,28.5702,28.7185,6200.0
2005-09-29 11:55:00,34.84,34.89,34.83,34.84,2900.0,28.7103,28.7515,28.702,28.7103,2900.0
2005-09-29 12:00:00,34.89,34.89,34.84,34.85,2500.0,28.7515,28.7515,28.7103,28.7185,2500.0
2005-09-29 12:05:00,34.85,34.85,34.77,34.8,3400.0,28.7185,28.7185,28.6526,28.6773,3400.0
2005-09-29 12:10:00,34.79,34.79,34.72,34.73,4000.0,28.6691,28.6691,28.6114,28.6196,4000.0
2005-09-29 12:15:00,34.73,34.73,34.65,34.7,2300.0,28.6196,28.6196,28.5537,28.5949,2300.0
2005-09-29 12:20:00,34.68,34.68,34.65,34.67,2500.0,28.5784,28.5784,28.5537,28.5702,2500.0
2005-09-29 12:25:00,34.65,34.65,34.62,34.64,5000.0,28.5537,28.5537,28.529,28.5455,5000.0
2005-09-29 12:30:00,34.63,34.65,34.58,34.6,7300.0,28.5372,28.5537,28.496,28.5125,7300.0
2005-09-29 12:35:00,34.61,34.64,34.59,34.6,2600.0,28.5207,28.5455,28.5042,28.5125,2600.0
2005-09-29 12:40:00,34.6,34.61,34.6,34.6,5000.0,28.5125,28.5207,28.5125,28.5125,5000.0
2005-09-29 12:45:00,34.6,34.61,34.59,34.61,4300.0,28.5125,28.5207,28.5042,28.5207,4300.0
2005-09-29 12:50:00,34.63,34.64,34.63,34.64,5800.0,28.5372,28.5455,28.5372,28.5455,5800.0
2005-09-29 12:55:00,34.63,34.66,34.63,34.65,3700.0,28.5372,28.5619,28.5372,28.5537,3700.0
2005-09-29 13:00:00,34.7,34.79,34.7,34.79,5300.0,28.5949,28.6691,28.5949,28.6691,5300.0
2005-09-29 13:05:00,34.79,34.83,34.79,34.81,3300.0,28.6691,28.702,28.6691,28.6855,3300.0
2005-09-29 13:10:00,34.8,34.82,34.76,34.8,8500.0,28.6773,28.6938,28.6443,28.6773,8500.0
2005-09-29 13:15:00,34.83,34.89,34.81,34.89,8000.0,28.702,28.7515,28.6855,28.7515,8000.0
2005-09-29 13:20:00,34.9,34.94,34.87,34.94,5900.0,28.7597,28.7927,28.735,28.7927,5900.0
2005-09-29 13:25:00,34.92,34.94,34.88,34.9,5700.0,28.7762,28.7927,28.7432,28.7597,5700.0
2005-09-29 13:30:00,34.9,34.95,34.9,34.93,6800.0,28.7597,28.8009,28.7597,28.7844,6800.0
2005-09-29 13:35:00,34.93,34.93,34.85,34.85,4300.0,28.7844,28.7844,28.7185,28.7185,4300.0
2005-09-29 13:40:00,34.87,34.88,34.85,34.88,5100.0,28.735,28.7432,28.7185,28.7432,5100.0
2005-09-29 13:45:00,34.88,34.88,34.86,34.86,4400.0,28.7432,28.7432,28.7267,28.7267,4400.0
2005-09-29 13:50:00,34.88,34.88,34.81,34.83,5400.0,28.7432,28.7432,28.6855,28.702,5400.0
2005-09-29 13:55:00,34.81,34.82,34.8,34.82,5900.0,28.6855,28.6938,28.6773,28.6938,5900.0
2005-09-29 14:00:00,34.81,34.91,34.8,34.91,6000.0,28.6855,28.7679,28.6773,28.7679,6000.0
2005-09-29 14:05:00,34.95,34.95,34.93,34.93,6100.0,28.8009,28.8009,28.7844,28.7844,6100.0
2005-09-29 14:10:00,34.94,34.94,34.88,34.9,5200.0,28.7927,28.7927,28.7432,28.7597,5200.0
2005-09-29 14:15:00,34.88,34.88,34.84,34.85,5100.0,28.7432,28.7432,28.7103,28.7185,5100.0
2005-09-29 14:20:00,34.84,34.84,34.79,34.82,6400.0,28.7103,28.7103,28.6691,28.6938,6400.0
2005-09-29 14:25:00,34.83,34.85,34.82,34.85,5100.0,28.702,28.7185,28.6938,28.7185,5100.0
2005-09-29 14:30:00,34.83,34.85,34.82,34.85,7700.0,28.702,28.7185,28.6938,28.7185,7700.0
2005-09-29 14:35:00,34.89,34.89,34.87,34.88,6000.0,28.7515,28.7515,28.735,28.7432,6000.0
2005-09-29 14:40:00,34.89,34.91,34.88,34.89,61400.0,28.7515,28.7679,28.7432,28.7515,61400.0
2005-09-29 14:45:00,34.88,34.88,34.8,34.8,5200.0,28.7432,28.7432,28.6773,28.6773,5200.0
2005-09-29 14:50:00,34.81,34.81,34.77,34.8,6900.0,28.6855,28.6855,28.6526,28.6773,6900.0
2005-09-29 14:55:00,34.79,34.8,34.78,34.79,4700.0,28.6691,28.6773,28.6608,28.6691,4700.0
2005-09-29 15:00:00,34.79,34.79,34.76,34.76,7300.0,28.6691,28.6691,28.6443,28.6443,7300.0
2005-09-29 15:05:00,34.76,34.76,34.71,34.76,9300.0,28.6443,28.6443,28.6031,28.6443,9300.0
2005-09-29 15:10:00,34.75,34.78,34.75,34.78,8100.0,28.6361,28.6608,28.6361,28.6608,8100.0
2005-09-29 15:15:00,34.8,34.87,34.8,34.86,10200.0,28.6773,28.735,28.6773,28.7267,10200.0
2005-09-29 15:20:00,34.86,34.9,34.86,34.87,7500.0,28.7267,28.7597,28.7267,28.735,7500.0
2005-09-29 15:25:00,34.86,34.92,34.86,34.9,12000.0,28.7267,28.7762,28.7267,28.7597,12000.0
2005-09-29 15:30:00,34.89,34.9,34.85,34.85,7300.0,28.7515,28.7597,28.7185,28.7185,7300.0
2005-09-29 15:35:00,34.85,34.88,34.84,34.88,16400.0,28.7185,28.7432,28.7103,28.7432,16400.0
2005-09-29 15:40:00,34.88,34.97,34.87,34.95,17200.0,28.7432,28.8174,28.735,28.8009,17200.0
2005-09-29 15:45:00,34.95,34.98,34.89,34.98,11000.0,28.8009,28.8256,28.7515,28.8256,11000.0
2005-09-29 15:50:00,34.98,34.99,34.94,34.99,18100.0,28.8256,28.8339,28.7927,28.8339,18100.0
2005-09-29 15:55:00,34.95,35.01,34.94,35.01,49200.0,28.8009,28.8504,28.7927,28.8504,49200.0
2005-09-30 09:30:00,34.75,34.75,34.57,34.64,23600.0,28.6361,28.6361,28.4878,28.5455,23600.0
2005-09-30 09:35:00,34.62,34.65,34.53,34.54,7600.0,28.529,28.5537,28.4548,28.463,7600.0
2005-09-30 09:40:00,34.6,34.6,34.53,34.53,2700.0,28.5125,28.5125,28.4548,28.4548,2700.0
2005-09-30 09:45:00,34.52,34.55,34.49,34.55,5300.0,28.4466,28.4713,28.4218,28.4713,5300.0
2005-09-30 09:50:00,34.54,34.58,34.36,34.41,8600.0,28.463,28.496,28.3147,28.3559,8600.0
2005-09-30 09:55:00,34.41,34.43,34.23,34.4,13900.0,28.3559,28.3724,28.2076,28.3477,13900.0
2005-09-30 10:00:00,34.4,34.44,34.3,34.3,11300.0,28.3477,28.3806,28.2653,28.2653,11300.0
2005-09-30 10:05:00,34.3,34.3,34.26,34.3,9600.0,28.2653,28.2653,28.2323,28.2653,9600.0
2005-09-30 10:10:00,34.29,34.3,34.24,34.26,5300.0,28.257,28.2653,28.2158,28.2323,5300.0
2005-09-30 10:15:00,34.26,34.32,34.25,34.27,13400.0,28.2323,28.2818,28.2241,28.2406,13400.0
2005-09-30 10:20:00,34.27,34.34,34.27,34.33,5600.0,28.2406,28.2982,28.2406,28.29,5600.0
2005-09-30 10:25:00,34.32,34.32,34.28,34.29,5900.0,28.2818,28.2818,28.2488,28.257,5900.0
2005-09-30 10:30:00,34.3,34.32,34.29,34.3,5900.0,28.2653,28.2818,28.257,28.2653,5900.0
2005-09-30 10:35:00,34.3,34.31,34.26,34.31,4100.0,28.2653,28.2735,28.2323,28.2735,4100.0
2005-09-30 10:40:00,34.31,34.37,34.31,34.36,9200.0,28.2735,28.323,28.2735,28.3147,9200.0
2005-09-30 10:45:00,34.36,34.39,34.31,34.31,5000.0,28.3147,28.3394,28.2735,28.2735,5000.0
2005-09-30 10:50:00,34.32,34.35,34.31,34.33,4000.0,28.2818,28.3065,28.2735,28.29,4000.0
2005-09-30 10:55:00,34.34,34.36,34.3,34.3,11300.0,28.2982,28.3147,28.2653,28.2653,11300.0
2005-09-30 11:00:00,34.3,34.32,34.3,34.31,12200.0,28.2653,28.2818,28.2653,28.2735,12200.0
2005-09-30 11:05:00,34.31,34.36,34.31,34.36,1900.0,28.2735,28.3147,28.2735,28.3147,1900.0
2005-09-30 11:10:00,34.35,34.37,34.34,34.36,3000.0,28.3065,28.323,28.2982,28.3147,3000.0
2005-09-30 11:15:00,34.36,34.38,34.36,34.37,5200.0,28.3147,28.3312,28.3147,28.323,5200.0
2005-09-30 11:20:00,34.37,34.38,34.35,34.35,6200.0,28.323,28.3312,28.3065,28.3065,6200.0
2005-09-30 11:25:00,34.35,34.39,34.34,34.39,3700.0,28.3065,28.3394,28.2982,28.3394,3700.0
2005-09-30 11:30:00,34.4,34.45,34.4,34.44,4300.0,28.3477,28.3889,28.3477,28.3806,4300.0
2005-09-30 11:35:00,34.45,34.46,34.45,34.46,1700.0,28.3889,28.3971,28.3889,28.3971,1700.0
2005-09-30 11:40:00,34.45,34.47,34.45,34.45,3600.0,28.3889,28.4054,28.3889,28.3889,3600.0
2005-09-30 11:45:00,34.45,34.45,34.39,34.4,5600.0,28.3889,28.3889,28.3394,28.3477,5600.0
2005-09-30 11:50:00,34.38,34.41,34.38,34.4,4300.0,28.3312,28.3559,28.3312,28.3477,4300.0
2005-09-30 11:55:00,34.4,34.42,34.39,34.39,3700.0,28.3477,28.3642,28.3394,28.3394,3700.0
2005-09-30 12:00:00,34.42,34.42,34.4,34.41,23900.0,28.3642,28.3642,28.3477,28.3559,23900.0
2005-09-30 12:05:00,34.41,34.45,34.41,34.45,1800.0,28.3559,28.3889,28.3559,28.3889,1800.0
2005-09-30 12:10:00,34.46,34.46,34.41,34.41,3800.0,28.3971,28.3971,28.3559,28.3559,3800.0
2005-09-30 12:15:00,34.4,34.46,34.4,34.46,2600.0,28.3477,28.3971,28.3477,28.3971,2600.0
2005-09-30 12:20:00,34.46,34.48,34.45,34.48,2600.0,28.3971,28.4136,28.3889,28.4136,2600.0
2005-09-30 12:25:00,34.48,34.49,34.46,34.49,3900.0,28.4136,28.4218,28.3971,28.4218,3900.0
2005-09-30 12:30:00,34.5,34.51,34.49,34.5,1300.0,28.4301,28.4383,28.4218,28.4301,1300.0
2005-09-30 12:35:00,34.51,34.55,34.51,34.55,2000.0,28.4383,28.4713,28.4383,28.4713,2000.0
2005-09-30 12:40:00,34.55,34.55,34.53,34.53,2400.0,28.4713,28.4713,28.4548,28.4548,2400.0
2005-09-30 12:45:00,34.52,34.55,34.51,34.55,1600.0,28.4466,28.4713,28.4383,28.4713,1600.0
2005-09-30 12:50:00,34.55,34.56,34.55,34.56,400.0,28.4713,28.4795,28.4713,28.4795,400.0
2005-09-30 12:55:00,34.57,34.6,34.56,34.59,1300.0,28.4878,28.5125,28.4795,28.5042,1300.0
2005-09-30 13:00:00,34.59,34.61,34.58,34.61,2400.0,28.5042,28.5207,28.496,28.5207,2400.0
2005-09-30 13:05:00,34.63,34.63,34.61,34.61,1300.0,28.5372,28.5372,28.5207,28.5207,1300.0
2005-09-30 13:10:00,34.62,34.63,34.61,34.63,4200.0,28.529,28.5372,28.5207,28.5372,4200.0
2005-09-30 13:15:00,34.61,34.63,34.61,34.63,1900.0,28.5207,28.5372,28.5207,28.5372,1900.0
2005-09-30 13:20:00,34.63,34.66,34.63,34.63,2200.0,28.5372,28.5619,28.5372,28.5372,2200.0
2005-09-30 13:25:00,34.66,34.68,34.65,34.67,2600.0,28.5619,28.5784,28.5537,28.5702,2600.0
2005-09-30 13:30:00,34.68,34.71,34.67,34.69,2300.0,28.5784,28.6031,28.5702,28.5867,2300.0
2005-09-30 13:35:00,34.7,34.73,34.7,34.72,1900.0,28.5949,28.6196,28.5949,28.6114,1900.0
2005-09-30 13:40:00,34.73,34.75,34.72,34.75,1300.0,28.6196,28.6361,28.6114,28.6361,1300.0
2005-09-30 13:45:00,34.75,34.77,34.74,34.75,2100.0,28.6361,28.6526,28.6279,28.6361,2100.0
2005-09-30 13:50:00,34.76,34.76,34.73,34.73,1700.0,28.6443,28.6443,28.6196,28.6196,1700.0
2005-09-30 13:55:00,34.75,34.76,34.73,34.76,500.0,28.6361,28.6443,28.6196,28.6443,500.0
2005-09-30 14:00:00,34.77,34.78,34.77,34.78,600.0,28.6526,28.6608,28.6526,28.6608,600.0
2005-09-30 14:05:00,34.77,34.8,34.77,34.8,2400.0,28.6526,28.6773,28.6526,28.6773,2400.0
2005-09-30 14:10:00,34.8,34.8,34.76,34.78,2200.0,28.6773,28.6773,28.6443,28.6608,2200.0
2005-09-30 14:15:00,34.8,34.8,34.79,34.79,900.0,28.6773,28.6773,28.6691,28.6691,900.0
2005-09-30 14:20:00,34.8,34.84,34.8,34.81,2200.0,28.6773,28.7103,28.6773,28.6855,2200.0
2005-09-30 14:25:00,34.81,34.84,34.81,34.83,3300.0,28.6855,28.7103,28.6855,28.702,3300.0
2005-09-30 14:30:00,34.84,34.87,34.83,34.86,5200.0,28.7103,28.735,28.702,28.7267,5200.0
2005-09-30 14:35:00,34.87,34.87,34.86,34.87,1500.0,28.735,28.735,28.7267,28.735,1500.0
2005-09-30 14:40:00,34.86,34.88,34.86,34.88,1400.0,28.7267,28.7432,28.7267,28.7432,1400.0
2005-09-30 14:45:00,34.88,34.9,34.87,34.88,1900.0,28.7432,28.7597,28.735,28.7432,1900.0
2005-09-30 14:50:00,34.88,34.89,34.84,34.84,2700.0,28.7432,28.7515,28.7103,28.7103,2700.0
2005-09-30 14:55:00,34.85,34.88,34.85,34.85,2400.0,28.7185,28.7432,28.7185,28.7185,2400.0
2005-09-30 15:00:00,34.86,34.86,34.86,34.86,1400.0,28.7267,28.7267,28.7267,28.7267,1400.0
2005-09-30 15:05:00,34.85,34.86,34.85,34.86,1700.0,28.7185,28.7267,28.7185,28.7267,1700.0
2005-09-30 15:10:00,34.86,34.86,34.82,34.84,2300.0,28.7267,28.7267,28.6938,28.7103,2300.0
2005-09-30 15:15:00,34.83,34.86,34.82,34.84,2200.0,28.702,28.7267,28.6938,28.7103,2200.0
2005-09-30 15:20:00,34.84,34.85,34.82,34.85,1600.0,28.7103,28.7185,28.6938,28.7185,1600.0
2005-09-30 15:25:00,34.84,34.84,34.8,34.8,3800.0,28.7103,28.7103,28.6773,28.6773,3800.0
2005-09-30 15:30:00,34.8,34.8,34.78,34.78,4000.0,28.6773,28.6773,28.6608,28.6608,4000.0
2005-09-30 15:35:00,34.76,34.79,34.75,34.76,5500.0,28.6443,28.6691,28.6361,28.6443,5500.0
2005-09-30 15:40:00,34.76,34.8,34.76,34.78,4100.0,28.6443,28.6773,28.6443,28.6608,4100.0
2005-09-30 15:45:00,34.78,34.84,34.78,34.84,2900.0,28.6608,28.7103,28.6608,28.7103,2900.0
2005-09-30 15:50:00,34.84,34.87,34.8,34.86,9500.0,28.7103,28.735,28.6773,28.7267,9500.0
2005-09-30 15:55:00,34.85,34.89,34.84,34.86,14300.0,28.7185,28.7515,28.7103,28.7267,14300.0
2005-10-03 09:30:00,34.87,34.87,34.75,34.8,4200.0,28.735,28.735,28.6361,28.6773,4200.0
2005-10-03 09:35:00,34.8,35.15,34.78,35.01,8100.0,28.6773,28.9657,28.6608,28.8504,8100.0
2005-10-03 09:40:00,35.01,35.02,34.86,34.9,10200.0,28.8504,28.8586,28.7267,28.7597,10200.0
2005-10-03 09:45:00,34.87,35.0,34.87,34.97,12600.0,28.735,28.8421,28.735,28.8174,12600.0
2005-10-03 09:50:00,35.01,35.1,34.95,34.95,11400.0,28.8504,28.9245,28.8009,28.8009,11400.0
2005-10-03 09:55:00,34.96,34.96,34.85,34.88,3100.0,28.8092,28.8092,28.7185,28.7432,3100.0
2005-10-03 10:00:00,34.87,34.88,34.81,34.82,8200.0,28.735,28.7432,28.6855,28.6938,8200.0
2005-10-03 10:05:00,34.82,34.87,34.7,34.7,6900.0,28.6938,28.735,28.5949,28.5949,6900.0
2005-10-03 10:10:00,34.69,34.69,34.54,34.55,8000.0,28.5867,28.5867,28.463,28.4713,8000.0
2005-10-03 10:15:00,34.55,34.59,34.54,34.54,6100.0,28.4713,28.5042,28.463,28.463,6100.0
2005-10-03 10:20:00,34.54,34.59,34.53,34.55,8000.0,28.463,28.5042,28.4548,28.4713,8000.0
2005-10-03 10:25:00,34.54,34.54,34.42,34.42,7000.0,28.463,28.463,28.3642,28.3642,7000.0
2005-10-03 10:30:00,34.42,34.43,34.36,34.42,11000.0,28.3642,28.3724,28.3147,28.3642,11000.0
2005-10-03 10:35:00,34.39,34.44,34.38,34.4,4700.0,28.3394,28.3806,28.3312,28.3477,4700.0
2005-10-03 10:40:00,34.38,34.4,34.31,34.36,8600.0,28.3312,28.3477,28.2735,28.3147,8600.0
2005-10-03 10:45:00,34.36,34.42,34.36,34.42,3300.0,28.3147,28.3642,28.3147,28.3642,3300.0
2005-10-03 10:50:00,34.42,34.53,34.41,34.53,1600.0,28.3642,28.4548,28.3559,28.4548,1600.0
2005-10-03 10:55:00,34.57,34.6,34.53,34.56,2500.0,28.4878,28.5125,28.4548,28.4795,2500.0
2005-10-03 11:00:00,34.57,34.69,34.57,34.63,3000.0,28.4878,28.5867,28.4878,28.5372,3000.0
2005-10-03 11:05:00,34.63,34.63,34.59,34.59,3800.0,28.5372,28.5372,28.5042,28.5042,3800.0
2005-10-03 11:10:00,34.62,34.69,34.61,34.69,4900.0,28.529,28.5867,28.5207,28.5867,4900.0
2005-10-03 11:15:00,34.7,34.73,34.7,34.72,2500.0,28.5949,28.6196,28.5949,28.6114,2500.0
2005-10-03 11:20:00,34.73,34.79,34.73,34.79,2700.0,28.6196,28.6691,28.6196,28.6691,2700.0
2005-10-03 11:25:00,34.77,34.81,34.77,34.81,1200.0,28.6526,28.6855,28.6526,28.6855,1200.0
2005-10-03 11:30:00,34.81,34.81,34.79,34.81,3800.0,28.6855,28.6855,28.6691,28.6855,3800.0
2005-10-03 11:35:00,34.81,34.82,34.79,34.8,2000.0,28.6855,28.6938,28.6691,28.6773,2000.0
2005-10-03 11:40:00,34.78,34.78,34.76,34.78,1200.0,28.6608,28.6608,28.6443,28.6608,1200.0
2005-10-03 11:45:00,34.77,34.79,34.77,34.78,2700.0,28.6526,28.6691,28.6526,28.6608,2700.0
2005-10-03 11:50:00,34.78,34.79,34.75,34.76,2100.0,28.6608,28.6691,28.6361,28.6443,2100.0
2005-10-03 11:55:00,34.76,34.79,34.76,34.76,4400.0,28.6443,28.6691,28.6443,28.6443,4400.0
2005-10-03 12:00:00,34.76,34.79,34.75,34.77,2700.0,28.6443,28.6691,28.6361,28.6526,2700.0
2005-10-03 12:05:00,34.76,34.8,34.76,34.78,2000.0,28.6443,28.6773,28.6443,28.6608,2000.0
2005-10-03 12:10:00,34.78,34.78,34.76,34.76,1200.0,28.6608,28.6608,28.6443,28.6443,1200.0
2005-10-03 12:15:00,34.77,34.8,34.74,34.74,2600.0,28.6526,28.6773,28.6279,28.6279,2600.0
2005-10-03 12:20:00,34.74,34.82,34.74,34.79,2100.0,28.6279,28.6938,28.6279,28.6691,2100.0
2005-10-03 12:25:00,34.81,34.82,34.78,34.82,2700.0,28.6855,28.6938,28.6608,28.6938,2700.0
2005-10-03 12:30:00,34.8,34.82,34.77,34.77,2900.0,28.6773,28.6938,28.6526,28.6526,2900.0
2005-10-03 12:35:00,34.77,34.77,34.73,34.73,1300.0,28.6526,28.6526,28.6196,28.6196,1300.0
2005-10-03 12:40:00,34.73,34.75,34.73,34.75,1700.0,28.6196,28.6361,28.6196,28.6361,1700.0
2005-10-03 12:45:00,34.74,34.74,34.71,34.71,1700.0,28.6279,28.6279,28.6031,28.6031,1700.0
2005-10-03 12:50:00,34.71,34.71,34.7,34.71,1600.0,28.6031,28.6031,28.5949,28.6031,1600.0
2005-10-03 12:55:00,34.7,34.72,34.7,34.71,2400.0,28.5949,28.6114,28.5949,28.6031,2400.0
2005-10-03 13:00:00,34.71,34.72,34.71,34.71,1300.0,28.6031,28.6114,28.6031,28.6031,1300.0
2005-10-03 13:05:00,34.72,34.76,34.72,34.75,3800.0,28.6114,28.6443,28.6114,28.6361,3800.0
2005-10-03 13:10:00,34.75,34.76,34.74,34.75,3000.0,28.6361,28.6443,28.6279,28.6361,3000.0
2005-10-03 13:15:00,34.75,34.75,34.73,34.73,1400.0,28.6361,28.6361,28.6196,28.6196,1400.0
2005-10-03 13:20:00,34.73,34.75,34.73,34.75,1100.0,28.6196,28.6361,28.6196,28.6361,1100.0
2005-10-03 13:25:00,34.75,34.75,34.73,34.73,2500.0,28.6361,28.6361,28.6196,28.6196,2500.0
2005-10-03 13:30:00,34.73,34.76,34.72,34.76,3400.0,28.6196,28.6443,28.6114,28.6443,3400.0
2005-10-03 13:35:00,34.76,34.76,34.74,34.75,3000.0,28.6443,28.6443,28.6279,28.6361,3000.0
2005-10-03 13:40:00,34.75,34.76,34.75,34.75,2800.0,28.6361,28.6443,28.6361,28.6361,2800.0
2005-10-03 13:45:00,34.75,34.76,34.75,34.76,1700.0,28.6361,28.6443,28.6361,28.6443,1700.0
2005-10-03 13:50:00,34.76,34.77,34.76,34.77,2900.0,28.6443,28.6526,28.6443,28.6526,2900.0
2005-10-03 13:55:00,34.8,34.82,34.77,34.79,3700.0,28.6773,28.6938,28.6526,28.6691,3700.0
2005-10-03 14:00:00,34.79,34.79,34.78,34.78,3000.0,28.6691,28.6691,28.6608,28.6608,3000.0
2005-10-03 14:05:00,34.77,34.79,34.77,34.77,4100.0,28.6526,28.6691,28.6526,28.6526,4100.0
2005-10-03 14:10:00,34.77,34.78,34.74,34.75,2400.0,28.6526,28.6608,28.6279,28.6361,2400.0
2005-10-03 14:15:00,34.76,34.77,34.72,34.73,3900.0,28.6443,28.6526,28.6114,28.6196,3900.0
2005-10-03 14:20:00,34.73,34.73,34.65,34.65,4800.0,28.6196,28.6196,28.5537,28.5537,4800.0
2005-10-03 14:25:00,34.66,34.66,34.62,34.62,7200.0,28.5619,28.5619,28.529,28.529,7200.0
2005-10-03 14:30:00,34.67,34.67,34.64,34.65,4200.0,28.5702,28.5702,28.5455,28.5537,4200.0
2005-10-03 14:35:00,34.66,34.69,34.65,34.67,4600.0,28.5619,28.5867,28.5537,28.5702,4600.0
2005-10-03 14:40:00,34.7,34.73,34.68,34.71,4500.0,28.5949,28.6196,28.5784,28.6031,4500.0
2005-10-03 14:45:00,34.72,34.78,34.72,34.77,6200.0,28.6114,28.6608,28.6114,28.6526,6200.0
2005-10-03 14:50:00,34.75,34.76,34.74,34.75,2800.0,28.6361,28.6443,28.6279,28.6361,2800.0
2005-10-03 14:55:00,34.76,34.76,34.73,34.73,2200.0,28.6443,28.6443,28.6196,28.6196,2200.0
2005-10-03 15:00:00,34.74,34.77,34.74,34.76,2500.0,28.6279,28.6526,28.6279,28.6443,2500.0
2005-10-03 15:05:00,34.77,34.83,34.77,34.82,4900.0,28.6526,28.702,28.6526,28.6938,4900.0
2005-10-03 15:10:00,34.81,34.82,34.8,34.81,4100.0,28.6855,28.6938,28.6773,28.6855,4100.0
2005-10-03 15:15:00,34.81,34.85,34.79,34.85,4100.0,28.6855,28.7185,28.6691,28.7185,4100.0
2005-10-03 15:20:00,34.85,34.85,34.78,34.79,9200.0,28.7185,28.7185,28.6608,28.6691,9200.0
2005-10-03 15:25:00,34.78,34.79,34.75,34.77,5700.0,28.6608,28.6691,28.6361,28.6526,5700.0
2005-10-03 15:30:00,34.76,34.8,34.73,34.76,7900.0,28.6443,28.6773,28.6196,28.6443,7900.0
2005-10-03 15:35:00,34.75,34.77,34.73,34.75,6300.0,28.6361,28.6526,28.6196,28.6361,6300.0
2005-10-03 15:40:00,34.75,34.79,34.74,34.76,16200.0,28.6361,28.6691,28.6279,28.6443,16200.0
2005-10-03 15:45:00,34.77,34.8,34.76,34.8,3000.0,28.6526,28.6773,28.6443,28.6773,3000.0
2005-10-03 15:50:00,34.8,34.81,34.79,34.79,6900.0,28.6773,28.6855,28.6691,28.6691,6900.0
2005-10-03 15:55:00,34.8,34.81,34.76,34.78,7900.0,28.6773,28.6855,28.6443,28.6608,7900.0
2005-10-04 09:30:00,34.75,34.77,34.58,34.6,9500.0,28.6361,28.6526,28.496,28.5125,9500.0
2005-10-04 09:35:00,34.6,34.8,34.58,34.68,7400.0,28.5125,28.6773,28.496,28.5784,7400.0
2005-10-04 09:40:00,34.68,34.69,34.61,34.62,6800.0,28.5784,28.5867,28.5207,28.529,6800.0
2005-10-04 09:45:00,34.56,34.6,34.53,34.6,5100.0,28.4795,28.5125,28.4548,28.5125,5100.0
2005-10-04 09:50:00,34.56,34.56,34.49,34.49,3800.0,28.4795,28.4795,28.4218,28.4218,3800.0
2005-10-04 09:55:00,34.48,34.48,34.4,34.43,5800.0,28.4136,28.4136,28.3477,28.3724,5800.0
2005-10-04 10:00:00,34.41,34.45,34.38,34.41,5500.0,28.3559,28.3889,28.3312,28.3559,5500.0
2005-10-04 10:05:00,34.42,34.48,34.4,34.48,5300.0,28.3642,28.4136,28.3477,28.4136,5300.0
2005-10-04 10:10:00,34.47,34.54,34.46,34.53,5000.0,28.4054,28.463,28.3971,28.4548,5000.0
2005-10-04 10:15:00,34.52,34.57,34.52,34.55,4900.0,28.4466,28.4878,28.4466,28.4713,4900.0
2005-10-04 10:20:00,34.55,34.56,34.54,34.54,3700.0,28.4713,28.4795,28.463,28.463,3700.0
2005-10-04 10:25:00,34.55,34.55,34.47,34.51,5800.0,28.4713,28.4713,28.4054,28.4383,5800.0
2005-10-04 10:30:00,34.51,34.52,34.46,34.46,2900.0,28.4383,28.4466,28.3971,28.3971,2900.0
2005-10-04 10:35:00,34.47,34.47,34.44,34.45,3300.0,28.4054,28.4054,28.3806,28.3889,3300.0
2005-10-04 10:40:00,34.44,34.45,34.43,34.44,2000.0,28.3806,28.3889,28.3724,28.3806,2000.0
2005-10-04 10:45:00,34.44,34.45,34.44,34.44,2000.0,28.3806,28.3889,28.3806,28.3806,2000.0
2005-10-04 10:50:00,34.44,34.44,34.38,34.41,3600.0,28.3806,28.3806,28.3312,28.3559,3600.0
2005-10-04 10:55:00,34.42,34.46,34.42,34.46,7800.0,28.3642,28.3971,28.3642,28.3971,7800.0
2005-10-04 11:00:00,34.45,34.46,34.44,34.46,4500.0,28.3889,28.3971,28.3806,28.3971,4500.0
2005-10-04 11:05:00,34.45,34.48,34.44,34.48,10700.0,28.3889,28.4136,28.3806,28.4136,10700.0
2005-10-04 11:10:00,34.48,34.56,34.48,34.56,6800.0,28.4136,28.4795,28.4136,28.4795,6800.0
2005-10-04 11:15:00,34.56,34.56,34.5,34.51,17700.0,28.4795,28.4795,28.4301,28.4383,17700.0
2005-10-04 11:20:00,34.51,34.52,34.5,34.5,3200.0,28.4383,28.4466,28.4301,28.4301,3200.0
2005-10-04 11:25:00,34.5,34.51,34.49,34.5,3700.0,28.4301,28.4383,28.4218,28.4301,3700.0
2005-10-04 11:30:00,34.5,34.55,34.5,34.55,3200.0,28.4301,28.4713,28.4301,28.4713,3200.0
2005-10-04 11:35:00,34.55,34.6,34.55,34.59,6700.0,28.4713,28.5125,28.4713,28.5042,6700.0
2005-10-04 11:40:00,34.59,34.59,34.55,34.55,3000.0,28.5042,28.5042,28.4713,28.4713,3000.0
2005-10-04 11:45:00,34.55,34.55,34.52,34.53,2200.0,28.4713,28.4713,28.4466,28.4548,2200.0
2005-10-04 11:50:00,34.53,34.53,34.52,34.53,1400.0,28.4548,28.4548,28.4466,28.4548,1400.0
2005-10-04 11:55:00,34.53,34.53,34.5,34.53,3900.0,28.4548,28.4548,28.4301,28.4548,3900.0
2005-10-04 12:00:00,34.53,34.53,34.51,34.52,3900.0,28.4548,28.4548,28.4383,28.4466,3900.0
2005-10-04 12:05:00,34.52,34.55,34.52,34.54,4400.0,28.4466,28.4713,28.4466,28.463,4400.0
2005-10-04 12:10:00,34.55,34.59,34.53,34.59,11300.0,28.4713,28.5042,28.4548,28.5042,11300.0
2005-10-04 12:15:00,34.58,34.59,34.57,34.59,1900.0,28.496,28.5042,28.4878,28.5042,1900.0
2005-10-04 12:20:00,34.59,34.59,34.56,34.56,4500.0,28.5042,28.5042,28.4795,28.4795,4500.0
2005-10-04 12:25:00,34.52,34.53,34.49,34.53,13000.0,28.4466,28.4548,28.4218,28.4548,13000.0
2005-10-04 12:30:00,34.54,34.57,34.5,34.56,12800.0,28.463,28.4878,28.4301,28.4795,12800.0
2005-10-04 12:35:00,34.56,34.57,34.54,34.54,2600.0,28.4795,28.4878,28.463,28.463,2600.0
2005-10-04 12:40:00,34.54,34.56,34.53,34.56,2400.0,28.463,28.4795,28.4548,28.4795,2400.0
2005-10-04 12:45:00,34.56,34.57,34.55,34.57,1600.0,28.4795,28.4878,28.4713,28.4878,1600.0
2005-10-04 12:50:00,34.56,34.56,34.54,34.55,2100.0,28.4795,28.4795,28.463,28.4713,2100.0
2005-10-04 12:55:00,34.56,34.56,34.52,34.52,2700.0,28.4795,28.4795,28.4466,28.4466,2700.0
2005-10-04 13:00:00,34.53,34.56,34.52,34.56,4100.0,28.4548,28.4795,28.4466,28.4795,4100.0
2005-10-04 13:05:00,34.56,34.57,34.56,34.57,2300.0,28.4795,28.4878,28.4795,28.4878,2300.0
2005-10-04 13:10:00,34.56,34.56,34.55,34.55,2900.0,28.4795,28.4795,28.4713,28.4713,2900.0
2005-10-04 13:15:00,34.55,34.58,34.54,34.58,4800.0,28.4713,28.496,28.463,28.496,4800.0
2005-10-04 13:20:00,34.58,34.63,34.57,34.63,12500.0,28.496,28.5372,28.4878,28.5372,12500.0
2005-10-04 13:25:00,34.63,34.66,34.63,34.63,700.0,28.5372,28.5619,28.5372,28.5372,700.0
2005-10-04 13:30:00,34.63,34.65,34.63,34.64,8100.0,28.5372,28.5537,28.5372,28.5455,8100.0
2005-10-04 13:35:00,34.64,34.66,34.63,34.65,3600.0,28.5455,28.5619,28.5372,28.5537,3600.0
2005-10-04 13:40:00,34.67,34.69,34.66,34.69,5700.0,28.5702,28.5867,28.5619,28.5867,5700.0
2005-10-04 13:45:00,34.7,34.7,34.69,34.7,5600.0,28.5949,28.5949,28.5867,28.5949,5600.0
2005-10-04 13:50:00,34.7,34.71,34.7,34.71,14900.0,28.5949,28.6031,28.5949,28.6031,14900.0
2005-10-04 13:55:00,34.71,34.72,34.7,34.72,9000.0,28.6031,28.6114,28.5949,28.6114,9000.0
2005-10-04 14:00:00,34.71,34.72,34.71,34.72,11200.0,28.6031,28.6114,28.6031,28.6114,11200.0
2005-10-04 14:05:00,34.73,34.73,34.71,34.72,5800.0,28.6196,28.6196,28.6031,28.6114,5800.0
2005-10-04 14:10:00,34.72,34.73,34.72,34.72,3500.0,28.6114,28.6196,28.6114,28.6114,3500.0
2005-10-04 14:15:00,34.72,34.74,34.72,34.73,3500.0,28.6114,28.6279,28.6114,28.6196,3500.0
2005-10-04 14:20:00,34.73,34.74,34.73,34.73,4500.0,28.6196,28.6279,28.6196,28.6196,4500.0
2005-10-04 14:25:00,34.73,34.74,34.62,34.62,26200.0,28.6196,28.6279,28.529,28.529,26200.0
2005-10-04 14:30:00,34.63,34.63,34.6,34.6,4100.0,28.5372,28.5372,28.5125,28.5125,4100.0
2005-10-04 14:35:00,34.61,34.61,34.5,34.55,19600.0,28.5207,28.5207,28.4301,28.4713,19600.0
2005-10-04 14:40:00,34.54,34.59,34.54,34.59,5300.0,28.463,28.5042,28.463,28.5042,5300.0
2005-10-04 14:45:00,34.59,34.61,34.59,34.6,4900.0,28.5042,28.5207,28.5042,28.5125,4900.0
2005-10-04 14:50:00,34.6,34.6,34.58,34.59,6400.0,28.5125,28.5125,28.496,28.5042,6400.0
2005-10-04 14:55:00,34.58,34.6,34.57,34.57,21800.0,28.496,28.5125,28.4878,28.4878,21800.0
2005-10-04 15:00:00,34.57,34.61,34.57,34.6,19400.0,28.4878,28.5207,28.4878,28.5125,19400.0
2005-10-04 15:05:00,34.59,34.6,34.58,34.58,7400.0,28.5042,28.5125,28.496,28.496,7400.0
2005-10-04 15:10:00,34.58,34.6,34.57,34.57,21100.0,28.496,28.5125,28.4878,28.4878,21100.0
2005-10-04 15:15:00,34.57,34.57,34.52,34.52,22200.0,28.4878,28.4878,28.4466,28.4466,22200.0
2005-10-04 15:20:00,34.51,34.52,34.49,34.49,10000.0,28.4383,28.4466,28.4218,28.4218,10000.0
2005-10-04 15:25:00,34.48,34.54,34.47,34.53,8700.0,28.4136,28.463,28.4054,28.4548,8700.0
2005-10-04 15:30:00,34.52,34.52,34.49,34.51,5700.0,28.4466,28.4466,28.4218,28.4383,5700.0
2005-10-04 15:35:00,34.5,34.51,34.49,34.5,8100.0,28.4301,28.4383,28.4218,28.4301,8100.0
2005-10-04 15:40:00,34.51,34.53,34.49,34.53,16700.0,28.4383,28.4548,28.4218,28.4548,16700.0
2005-10-04 15:45:00,34.53,34.53,34.5,34.51,7700.0,28.4548,28.4548,28.4301,28.4383,7700.0
2005-10-04 15:50:00,34.51,34.55,34.45,34.46,29200.0,28.4383,28.4713,28.3889,28.3971,29200.0
2005-10-04 15:55:00,34.47,34.49,34.46,34.47,7500.0,28.4054,28.4218,28.3971,28.4054,7500.0
2005-10-05 09:30:00,34.29,34.29,34.2,34.25,20800.0,28.257,28.257,28.1829,28.2241,20800.0
2005-10-05 09:35:00,34.2,34.23,34.08,34.23,6100.0,28.1829,28.2076,28.084,28.2076,6100.0
2005-10-05 09:40:00,34.19,34.3,34.19,34.3,6200.0,28.1746,28.2653,28.1746,28.2653,6200.0
2005-10-05 09:45:00,34.25,34.25,34.05,34.17,5300.0,28.2241,28.2241,28.0593,28.1581,5300.0
2005-10-05 09:50:00,34.18,34.26,34.17,34.19,7100.0,28.1664,28.2323,28.1581,28.1746,7100.0
2005-10-05 09:55:00,34.2,34.25,34.14,34.15,4400.0,28.1829,28.2241,28.1334,28.1417,4400.0
2005-10-05 10:00:00,34.17,34.19,34.16,34.18,2200.0,28.1581,28.1746,28.1499,28.1664,2200.0
2005-10-05 10:05:00,34.18,34.19,33.98,34.01,8900.0,28.1664,28.1746,28.0016,28.0263,8900.0
2005-10-05 10:10:00,34.01,34.04,33.94,33.95,5500.0,28.0263,28.051,27.9686,27.9769,5500.0
2005-10-05 10:15:00,33.95,34.03,33.95,34.03,5600.0,27.9769,28.0428,27.9769,28.0428,5600.0
2005-10-05 10:20:00,34.04,34.07,34.03,34.07,7400.0,28.051,28.0757,28.0428,28.0757,7400.0
2005-10-05 10:25:00,34.07,34.11,34.06,34.11,3500.0,28.0757,28.1087,28.0675,28.1087,3500.0
2005-10-05 10:30:00,34.11,34.13,34.09,34.11,2500.0,28.1087,28.1252,28.0922,28.1087,2500.0
2005-10-05 10:35:00,34.12,34.19,34.11,34.19,7500.0,28.1169,28.1746,28.1087,28.1746,7500.0
2005-10-05 10:40:00,34.2,34.26,34.17,34.26,5100.0,28.1829,28.2323,28.1581,28.2323,5100.0
2005-10-05 10:45:00,34.26,34.26,34.19,34.19,4100.0,28.2323,28.2323,28.1746,28.1746,4100.0
2005-10-05 10:50:00,34.18,34.19,34.17,34.18,4000.0,28.1664,28.1746,28.1581,28.1664,4000.0
2005-10-05 10:55:00,34.18,34.2,34.18,34.2,3500.0,28.1664,28.1829,28.1664,28.1829,3500.0
2005-10-05 11:00:00,34.19,34.2,34.18,34.19,4600.0,28.1746,28.1829,28.1664,28.1746,4600.0
2005-10-05 11:05:00,34.18,34.19,34.13,34.16,6400.0,28.1664,28.1746,28.1252,28.1499,6400.0
2005-10-05 11:10:00,34.16,34.19,34.16,34.16,2700.0,28.1499,28.1746,28.1499,28.1499,2700.0
2005-10-05 11:15:00,34.16,34.19,34.16,34.19,7600.0,28.1499,28.1746,28.1499,28.1746,7600.0
2005-10-05 11:20:00,34.19,34.2,34.18,34.18,5700.0,28.1746,28.1829,28.1664,28.1664,5700.0
2005-10-05 11:25:00,34.17,34.17,34.04,34.04,6800.0,28.1581,28.1581,28.051,28.051,6800.0
2005-10-05 11:30:00,34.04,34.04,33.95,33.97,3100.0,28.051,28.051,27.9769,27.9933,3100.0
2005-10-05 11:35:00,33.96,33.99,33.95,33.98,8300.0,27.9851,28.0098,27.9769,28.0016,8300.0
2005-10-05 11:40:00,33.97,33.99,33.97,33.97,2800.0,27.9933,28.0098,27.9933,27.9933,2800.0
2005-10-05 11:45:00,33.96,33.99,33.96,33.97,3500.0,27.9851,28.0098,27.9851,27.9933,3500.0
2005-10-05 11:50:00,33.96,33.97,33.89,33.89,6300.0,27.9851,27.9933,27.9274,27.9274,6300.0
2005-10-05 11:55:00,33.89,33.91,33.89,33.89,2000.0,27.9274,27.9439,27.9274,27.9274,2000.0
2005-10-05 12:00:00,33.91,33.94,33.9,33.94,4300.0,27.9439,27.9686,27.9356,27.9686,4300.0
2005-10-05 12:05:00,33.94,33.97,33.94,33.95,6800.0,27.9686,27.9933,27.9686,27.9769,6800.0
2005-10-05 12:10:00,33.95,33.95,33.92,33.95,3800.0,27.9769,27.9769,27.9521,27.9769,3800.0
2005-10-05 12:15:00,33.94,33.96,33.93,33.96,2000.0,27.9686,27.9851,27.9604,27.9851,2000.0
2005-10-05 12:20:00,33.95,33.97,33.94,33.97,3000.0,27.9769,27.9933,27.9686,27.9933,3000.0
2005-10-05 12:25:00,33.97,33.98,33.97,33.97,1400.0,27.9933,28.0016,27.9933,27.9933,1400.0
2005-10-05 12:30:00,33.98,34.1,33.98,34.1,4400.0,28.0016,28.1005,28.0016,28.1005,4400.0
2005-10-05 12:35:00,34.11,34.13,34.09,34.12,4000.0,28.1087,28.1252,28.0922,28.1169,4000.0
2005-10-05 12:40:00,34.12,34.16,34.12,34.14,5600.0,28.1169,28.1499,28.1169,28.1334,5600.0
2005-10-05 12:45:00,34.15,34.16,34.12,34.15,2600.0,28.1417,28.1499,28.1169,28.1417,2600.0
2005-10-05 12:50:00,34.16,34.17,34.14,34.15,2900.0,28.1499,28.1581,28.1334,28.1417,2900.0
2005-10-05 12:55:00,34.14,34.19,34.13,34.19,1700.0,28.1334,28.1746,28.1252,28.1746,1700.0
2005-10-05 13:00:00,34.17,34.2,34.15,34.15,2800.0,28.1581,28.1829,28.1417,28.1417,2800.0
2005-10-05 13:05:00,34.15,34.16,34.13,34.15,1600.0,28.1417,28.1499,28.1252,28.1417,1600.0
2005-10-05 13:10:00,34.14,34.15,34.12,34.13,2500.0,28.1334,28.1417,28.1169,28.1252,2500.0
2005-10-05 13:15:00,34.14,34.14,34.12,34.14,2000.0,28.1334,28.1334,28.1169,28.1334,2000.0
2005-10-05 13:20:00,34.14,34.21,34.14,34.2,2700.0,28.1334,28.1911,28.1334,28.1829,2700.0
2005-10-05 13:25:00,34.21,34.23,34.19,34.21,1900.0,28.1911,28.2076,28.1746,28.1911,1900.0
2005-10-05 13:30:00,34.21,34.24,34.2,34.21,4600.0,28.1911,28.2158,28.1829,28.1911,4600.0
2005-10-05 13:35:00,34.2,34.22,34.2,34.2,3200.0,28.1829,28.1993,28.1829,28.1829,3200.0
2005-10-05 13:40:00,34.18,34.19,34.15,34.15,1500.0,28.1664,28.1746,28.1417,28.1417,1500.0
2005-10-05 13:45:00,34.15,34.15,34.14,34.14,1300.0,28.1417,28.1417,28.1334,28.1334,1300.0
2005-10-05 13:50:00,34.13,34.13,34.11,34.11,1900.0,28.1252,28.1252,28.1087,28.1087,1900.0
2005-10-05 13:55:00,34.11,34.13,34.1,34.13,2100.0,28.1087,28.1252,28.1005,28.1252,2100.0
2005-10-05 14:00:00,34.12,34.13,34.11,34.12,2000.0,28.1169,28.1252,28.1087,28.1169,2000.0
2005-10-05 14:05:00,34.11,34.11,34.09,34.09,3700.0,28.1087,28.1087,28.0922,28.0922,3700.0
2005-10-05 14:10:00,34.1,34.15,34.09,34.15,4000.0,28.1005,28.1417,28.0922,28.1417,4000.0
2005-10-05 14:15:00,34.15,34.23,34.15,34.17,4600.0,28.1417,28.2076,28.1417,28.1581,4600.0
2005-10-05 14:20:00,34.17,34.2,34.17,34.2,1800.0,28.1581,28.1829,28.1581,28.1829,1800.0
2005-10-05 14:25:00,34.2,34.22,34.19,34.19,3400.0,28.1829,28.1993,28.1746,28.1746,3400.0
2005-10-05 14:30:00,34.2,34.21,34.19,34.2,6300.0,28.1829,28.1911,28.1746,28.1829,6300.0
2005-10-05 14:35:00,34.2,34.22,34.16,34.16,6600.0,28.1829,28.1993,28.1499,28.1499,6600.0
2005-10-05 14:40:00,34.16,34.19,34.16,34.17,2100.0,28.1499,28.1746,28.1499,28.1581,2100.0
2005-10-05 14:45:00,34.17,34.18,34.1,34.11,6300.0,28.1581,28.1664,28.1005,28.1087,6300.0
2005-10-05 14:50:00,34.1,34.14,34.1,34.13,2800.0,28.1005,28.1334,28.1005,28.1252,2800.0
2005-10-05 14:55:00,34.13,34.13,34.1,34.1,7200.0,28.1252,28.1252,28.1005,28.1005,7200.0
2005-10-05 15:00:00,34.1,34.1,34.05,34.05,2700.0,28.1005,28.1005,28.0593,28.0593,2700.0
2005-10-05 15:05:00,34.04,34.09,34.04,34.09,4300.0,28.051,28.0922,28.051,28.0922,4300.0
2005-10-05 15:10:00,34.07,34.07,34.0,34.01,4600.0,28.0757,28.0757,28.0181,28.0263,4600.0
2005-10-05 15:15:00,34.01,34.01,33.96,33.96,4000.0,28.0263,28.0263,27.9851,27.9851,4000.0
2005-10-05 15:20:00,33.98,33.98,33.93,33.93,4600.0,28.0016,28.0016,27.9604,27.9604,4600.0
2005-10-05 15:25:00,33.93,33.96,33.91,33.95,5500.0,27.9604,27.9851,27.9439,27.9769,5500.0
2005-10-05 15:30:00,33.96,34.0,33.95,33.97,6100.0,27.9851,28.0181,27.9769,27.9933,6100.0
2005-10-05 15:35:00,33.98,33.99,33.89,33.89,11100.0,28.0016,28.0098,27.9274,27.9274,11100.0
2005-10-05 15:40:00,33.9,33.92,33.87,33.92,7900.0,27.9356,27.9521,27.9109,27.9521,7900.0
2005-10-05 15:45:00,33.92,33.93,33.82,33.83,13500.0,27.9521,27.9604,27.8697,27.878,13500.0
2005-10-05 15:50:00,33.83,33.85,33.83,33.85,12200.0,27.878,27.8944,27.878,27.8944,12200.0
2005-10-05 15:55:00,33.85,33.86,33.81,33.82,12000.0,27.8944,27.9027,27.8615,27.8697,12000.0
2005-10-06 09:30:00,33.9,33.9,33.89,33.89,7800.0,27.9356,27.9356,27.9274,27.9274,7800.0
2005-10-06 09:35:00,33.7,33.86,33.7,33.86,3400.0,27.7708,27.9027,27.7708,27.9027,3400.0
2005-10-06 09:40:00,33.87,33.96,33.87,33.94,3000.0,27.9109,27.9851,27.9109,27.9686,3000.0
2005-10-06 09:45:00,33.9,33.9,33.79,33.82,2600.0,27.9356,27.9356,27.845,27.8697,2600.0
2005-10-06 09:50:00,33.81,33.86,33.73,33.83,3500.0,27.8615,27.9027,27.7956,27.878,3500.0
2005-10-06 09:55:00,33.86,33.95,33.86,33.92,4900.0,27.9027,27.9769,27.9027,27.9521,4900.0
2005-10-06 10:00:00,33.92,33.92,33.86,33.86,4400.0,27.9521,27.9521,27.9027,27.9027,4400.0
2005-10-06 10:05:00,33.85,33.85,33.76,33.76,4600.0,27.8944,27.8944,27.8203,27.8203,4600.0
2005-10-06 10:10:00,33.76,33.76,33.7,33.73,6200.0,27.8203,27.8203,27.7708,27.7956,6200.0
2005-10-06 10:15:00,33.73,33.73,33.69,33.71,2300.0,27.7956,27.7956,27.7626,27.7791,2300.0
2005-10-06 10:20:00,33.71,33.81,33.7,33.8,9300.0,27.7791,27.8615,27.7708,27.8532,9300.0
2005-10-06 10:25:00,33.79,33.79,33.76,33.77,4900.0,27.845,27.845,27.8203,27.8285,4900.0
2005-10-06 10:30:00,33.77,33.8,33.77,33.78,4400.0,27.8285,27.8532,27.8285,27.8368,4400.0
2005-10-06 10:35:00,33.78,33.78,33.72,33.72,4800.0,27.8368,27.8368,27.7873,27.7873,4800.0
2005-10-06 10:40:00,33.74,33.77,33.74,33.76,7600.0,27.8038,27.8285,27.8038,27.8203,7600.0
2005-10-06 10:45:00,33.78,33.82,33.75,33.82,4100.0,27.8368,27.8697,27.812,27.8697,4100.0
2005-10-06 10:50:00,33.81,33.81,33.78,33.8,2500.0,27.8615,27.8615,27.8368,27.8532,2500.0
2005-10-06 10:55:00,33.8,33.8,33.79,33.79,800.0,27.8532,27.8532,27.845,27.845,800.0
2005-10-06 11:00:00,33.79,33.79,33.76,33.76,3000.0,27.845,27.845,27.8203,27.8203,3000.0
2005-10-06 11:05:00,33.76,33.85,33.76,33.84,3200.0,27.8203,27.8944,27.8203,27.8862,3200.0
2005-10-06 11:10:00,33.85,33.92,33.85,33.91,3000.0,27.8944,27.9521,27.8944,27.9439,3000.0
2005-10-06 11:15:00,33.91,34.01,33.91,34.01,6100.0,27.9439,28.0263,27.9439,28.0263,6100.0
2005-10-06 11:20:00,34.01,34.01,33.99,33.99,2300.0,28.0263,28.0263,28.0098,28.0098,2300.0
2005-10-06 11:25:00,33.99,34.02,33.96,33.96,9100.0,28.0098,28.0345,27.9851,27.9851,9100.0
2005-10-06 11:30:00,33.96,33.96,33.91,33.91,21200.0,27.9851,27.9851,27.9439,27.9439,21200.0
2005-10-06 11:35:00,33.95,33.95,33.9,33.93,6100.0,27.9769,27.9769,27.9356,27.9604,6100.0
2005-10-06 11:40:00,33.91,33.91,33.9,33.91,4200.0,27.9439,27.9439,27.9356,27.9439,4200.0
2005-10-06 11:45:00,33.93,33.97,33.93,33.97,3400.0,27.9604,27.9933,27.9604,27.9933,3400.0
2005-10-06 11:50:00,33.96,33.96,33.93,33.94,1300.0,27.9851,27.9851,27.9604,27.9686,1300.0
2005-10-06 11:55:00,33.95,33.96,33.94,33.94,1300.0,27.9769,27.9851,27.9686,27.9686,1300.0
2005-10-06 12:00:00,33.95,33.97,33.95,33.95,1300.0,27.9769,27.9933,27.9769,27.9769,1300.0
2005-10-06 12:05:00,33.94,33.95,33.91,33.93,2800.0,27.9686,27.9769,27.9439,27.9604,2800.0
2005-10-06 12:10:00,33.92,33.92,33.9,33.9,1000.0,27.9521,27.9521,27.9356,27.9356,1000.0
2005-10-06 12:15:00,33.89,33.9,33.87,33.88,5700.0,27.9274,27.9356,27.9109,27.9192,5700.0
2005-10-06 12:20:00,33.87,33.89,33.86,33.88,2500.0,27.9109,27.9274,27.9027,27.9192,2500.0
2005-10-06 12:25:00,33.88,33.89,33.87,33.89,15900.0,27.9192,27.9274,27.9109,27.9274,15900.0
2005-10-06 12:30:00,33.89,33.93,33.81,33.81,12200.0,27.9274,27.9604,27.8615,27.8615,12200.0
2005-10-06 12:35:00,33.84,33.85,33.82,33.83,3100.0,27.8862,27.8944,27.8697,27.878,3100.0
2005-10-06 12:40:00,33.85,33.85,33.83,33.85,2200.0,27.8944,27.8944,27.878,27.8944,2200.0
2005-10-06 12:45:00,33.85,33.87,33.83,33.87,6700.0,27.8944,27.9109,27.878,27.9109,6700.0
2005-10-06 12:50:00,33.89,33.93,33.89,33.93,11000.0,27.9274,27.9604,27.9274,27.9604,11000.0
2005-10-06 12:55:00,33.94,34.0,33.93,33.95,3700.0,27.9686,28.0181,27.9604,27.9769,3700.0
2005-10-06 13:00:00,33.96,34.03,33.96,34.0,3200.0,27.9851,28.0428,27.9851,28.0181,3200.0
2005-10-06 13:05:00,34.0,34.01,33.98,33.99,1700.0,28.0181,28.0263,28.0016,28.0098,1700.0
2005-10-06 13:10:00,33.97,33.98,33.96,33.98,1800.0,27.9933,28.0016,27.9851,28.0016,1800.0
2005-10-06 13:15:00,33.98,34.01,33.98,34.01,2400.0,28.0016,28.0263,28.0016,28.0263,2400.0
2005-10-06 13:20:00,34.0,34.01,33.94,33.94,2900.0,28.0181,28.0263,27.9686,27.9686,2900.0
2005-10-06 13:25:00,33.91,33.97,33.91,33.97,14800.0,27.9439,27.9933,27.9439,27.9933,14800.0
2005-10-06 13:30:00,33.97,34.0,33.97,34.0,6900.0,27.9933,28.0181,27.9933,28.0181,6900.0
2005-10-06 13:35:00,34.01,34.02,34.01,34.02,1700.0,28.0263,28.0345,28.0263,28.0345,1700.0
2005-10-06 13:40:00,34.02,34.03,34.01,34.02,1700.0,28.0345,28.0428,28.0263,28.0345,1700.0
2005-10-06 13:45:00,34.03,34.03,34.02,34.02,4100.0,28.0428,28.0428,28.0345,28.0345,4100.0
2005-10-06 13:50:00,34.0,34.01,34.0,34.0,14000.0,28.0181,28.0263,28.0181,28.0181,14000.0
2005-10-06 13:55:00,34.0,34.1,34.0,34.06,35100.0,28.0181,28.1005,28.0181,28.0675,35100.0
2005-10-06 14:00:00,34.03,34.06,33.92,33.92,7900.0,28.0428,28.0675,27.9521,27.9521,7900.0
2005-10-06 14:05:00,33.94,34.05,33.93,34.0,39400.0,27.9686,28.0593,27.9604,28.0181,39400.0
2005-10-06 14:10:00,33.99,34.01,33.99,33.99,5200.0,28.0098,28.0263,28.0098,28.0098,5200.0
2005-10-06 14:15:00,34.0,34.05,34.0,34.0,5100.0,28.0181,28.0593,28.0181,28.0181,5100.0
2005-10-06 14:20:00,33.99,34.03,33.98,33.98,2900.0,28.0098,28.0428,28.0016,28.0016,2900.0
2005-10-06 14:25:00,33.98,34.02,33.98,34.02,10000.0,28.0016,28.0345,28.0016,28.0345,10000.0
2005-10-06 14:30:00,34.01,34.05,34.01,34.02,5200.0,28.0263,28.0593,28.0263,28.0345,5200.0
2005-10-06 14:35:00,34.02,34.03,33.98,33.99,3900.0,28.0345,28.0428,28.0016,28.0098,3900.0
2005-10-06 14:40:00,33.99,34.04,33.99,34.02,5300.0,28.0098,28.051,28.0098,28.0345,5300.0
2005-10-06 14:45:00,34.02,34.1,34.02,34.07,5800.0,28.0345,28.1005,28.0345,28.0757,5800.0
2005-10-06 14:50:00,34.07,34.07,33.99,34.02,7900.0,28.0757,28.0757,28.0098,28.0345,7900.0
2005-10-06 14:55:00,34.02,34.07,34.02,34.05,2600.0,28.0345,28.0757,28.0345,28.0593,2600.0
2005-10-06 15:00:00,34.05,34.08,34.03,34.07,5000.0,28.0593,28.084,28.0428,28.0757,5000.0
2005-10-06 15:05:00,34.06,34.08,34.02,34.02,9500.0,28.0675,28.084,28.0345,28.0345,9500.0
2005-10-06 15:10:00,34.02,34.04,33.98,34.02,8200.0,28.0345,28.051,28.0016,28.0345,8200.0
2005-10-06 15:15:00,34.02,34.06,33.98,34.0,9000.0,28.0345,28.0675,28.0016,28.0181,9000.0
2005-10-06 15:20:00,34.01,34.02,33.95,34.0,9800.0,28.0263,28.0345,27.9769,28.0181,9800.0
2005-10-06 15:25:00,34.03,34.05,33.96,33.96,20800.0,28.0428,28.0593,27.9851,27.9851,20800.0
2005-10-06 15:30:00,33.95,33.97,33.95,33.96,8700.0,27.9769,27.9933,27.9769,27.9851,8700.0
2005-10-06 15:35:00,33.95,33.95,33.9,33.92,14000.0,27.9769,27.9769,27.9356,27.9521,14000.0
2005-10-06 15:40:00,33.92,33.99,33.92,33.99,11600.0,27.9521,28.0098,27.9521,28.0098,11600.0
2005-10-06 15:45:00,34.01,34.06,34.01,34.04,10000.0,28.0263,28.0675,28.0263,28.051,10000.0
2005-10-06 15:50:00,34.04,34.14,34.04,34.14,23200.0,28.051,28.1334,28.051,28.1334,23200.0
2005-10-06 15:55:00,34.11,34.25,34.1,34.16,49700.0,28.1087,28.2241,28.1005,28.1499,49700.0
2005-10-07 09:30:00,34.27,34.27,34.15,34.15,4600.0,28.2406,28.2406,28.1417,28.1417,4600.0
2005-10-07 09:35:00,34.22,34.22,34.09,34.1,6900.0,28.1993,28.1993,28.0922,28.1005,6900.0
2005-10-07 09:40:00,34.1,34.16,34.0,34.16,4600.0,28.1005,28.1499,28.0181,28.1499,4600.0
2005-10-07 09:45:00,34.16,34.18,34.1,34.1,18100.0,28.1499,28.1664,28.1005,28.1005,18100.0
2005-10-07 09:50:00,34.11,34.11,34.05,34.05,4000.0,28.1087,28.1087,28.0593,28.0593,4000.0
2005-10-07 09:55:00,34.05,34.07,34.03,34.07,2600.0,28.0593,28.0757,28.0428,28.0757,2600.0
2005-10-07 10:00:00,34.07,34.08,34.04,34.08,6600.0,28.0757,28.084,28.051,28.084,6600.0
2005-10-07 10:05:00,34.09,34.12,34.09,34.1,2800.0,28.0922,28.1169,28.0922,28.1005,2800.0
2005-10-07 10:10:00,34.12,34.12,34.08,34.1,3600.0,28.1169,28.1169,28.084,28.1005,3600.0
2005-10-07 10:15:00,34.1,34.13,34.1,34.11,4200.0,28.1005,28.1252,28.1005,28.1087,4200.0
2005-10-07 10:20:00,34.11,34.11,34.06,34.1,3500.0,28.1087,28.1087,28.0675,28.1005,3500.0
2005-10-07 10:25:00,34.13,34.14,34.1,34.1,2700.0,28.1252,28.1334,28.1005,28.1005,2700.0
2005-10-07 10:30:00,34.1,34.11,34.09,34.11,4100.0,28.1005,28.1087,28.0922,28.1087,4100.0
2005-10-07 10:35:00,34.12,34.21,34.12,34.21,1700.0,28.1169,28.1911,28.1169,28.1911,1700.0
2005-10-07 10:40:00,34.2,34.22,34.17,34.17,6000.0,28.1829,28.1993,28.1581,28.1581,6000.0
2005-10-07 10:45:00,34.15,34.15,34.08,34.09,3700.0,28.1417,28.1417,28.084,28.0922,3700.0
2005-10-07 10:50:00,34.09,34.2,34.09,34.17,8300.0,28.0922,28.1829,28.0922,28.1581,8300.0
2005-10-07 10:55:00,34.17,34.21,34.16,34.21,1100.0,28.1581,28.1911,28.1499,28.1911,1100.0
2005-10-07 11:00:00,34.22,34.3,34.21,34.27,12500.0,28.1993,28.2653,28.1911,28.2406,12500.0
2005-10-07 11:05:00,34.27,34.27,34.2,34.2,8800.0,28.2406,28.2406,28.1829,28.1829,8800.0
2005-10-07 11:10:00,34.18,34.2,34.13,34.13,8600.0,28.1664,28.1829,28.1252,28.1252,8600.0
2005-10-07 11:15:00,34.12,34.14,34.1,34.1,3300.0,28.1169,28.1334,28.1005,28.1005,3300.0
2005-10-07 11:20:00,34.1,34.16,34.09,34.16,5800.0,28.1005,28.1499,28.0922,28.1499,5800.0
2005-10-07 11:25:00,34.17,34.19,34.15,34.16,4200.0,28.1581,28.1746,28.1417,28.1499,4200.0
2005-10-07 11:30:00,34.16,34.17,34.15,34.15,4600.0,28.1499,28.1581,28.1417,28.1417,4600.0
2005-10-07 11:35:00,34.13,34.17,34.11,34.17,5200.0,28.1252,28.1581,28.1087,28.1581,5200.0
2005-10-07 11:40:00,34.16,34.2,34.16,34.18,5800.0,28.1499,28.1829,28.1499,28.1664,5800.0
2005-10-07 11:45:00,34.16,34.16,34.12,34.12,3100.0,28.1499,28.1499,28.1169,28.1169,3100.0
2005-10-07 11:50:00,34.11,34.16,34.06,34.16,10100.0,28.1087,28.1499,28.0675,28.1499,10100.0
2005-10-07 11:55:00,34.19,34.2,34.17,34.2,3500.0,28.1746,28.1829,28.1581,28.1829,3500.0
2005-10-07 12:00:00,34.21,34.22,34.16,34.21,5000.0,28.1911,28.1993,28.1499,28.1911,5000.0
2005-10-07 12:05:00,34.21,34.21,34.14,34.14,4700.0,28.1911,28.1911,28.1334,28.1334,4700.0
2005-10-07 12:10:00,34.14,34.17,34.14,34.16,3400.0,28.1334,28.1581,28.1334,28.1499,3400.0
2005-10-07 12:15:00,34.14,34.14,34.09,34.12,4100.0,28.1334,28.1334,28.0922,28.1169,4100.0
2005-10-07 12:20:00,34.1,34.1,34.03,34.05,4200.0,28.1005,28.1005,28.0428,28.0593,4200.0
2005-10-07 12:25:00,34.04,34.19,34.04,34.05,5900.0,28.051,28.1746,28.051,28.0593,5900.0
2005-10-07 12:30:00,34.05,34.05,34.02,34.03,7000.0,28.0593,28.0593,28.0345,28.0428,7000.0
2005-10-07 12:35:00,34.02,34.02,34.0,34.01,2100.0,28.0345,28.0345,28.0181,28.0263,2100.0
2005-10-07 12:40:00,34.0,34.0,33.98,34.0,2900.0,28.0181,28.0181,28.0016,28.0181,2900.0
2005-10-07 12:45:00,33.99,34.01,33.99,34.0,20100.0,28.0098,28.0263,28.0098,28.0181,20100.0
2005-10-07 12:50:00,33.99,34.0,33.98,33.99,2500.0,28.0098,28.0181,28.0016,28.0098,2500.0
2005-10-07 12:55:00,33.98,33.98,33.96,33.97,3700.0,28.0016,28.0016,27.9851,27.9933,3700.0
2005-10-07 13:00:00,33.98,33.98,33.96,33.97,47200.0,28.0016,28.0016,27.9851,27.9933,47200.0
2005-10-07 13:05:00,33.96,34.01,33.96,34.01,4300.0,27.9851,28.0263,27.9851,28.0263,4300.0
2005-10-07 13:10:00,34.01,34.08,34.01,34.05,23600.0,28.0263,28.084,28.0263,28.0593,23600.0
2005-10-07 13:15:00,34.06,34.13,34.06,34.12,11400.0,28.0675,28.1252,28.0675,28.1169,11400.0
2005-10-07 13:20:00,34.1,34.13,34.1,34.13,11800.0,28.1005,28.1252,28.1005,28.1252,11800.0
2005-10-07 13:25:00,34.15,34.16,34.06,34.1,6700.0,28.1417,28.1499,28.0675,28.1005,6700.0
2005-10-07 13:30:00,34.1,34.11,34.08,34.11,7800.0,28.1005,28.1087,28.084,28.1087,7800.0
2005-10-07 13:35:00,34.11,34.17,34.11,34.17,21200.0,28.1087,28.1581,28.1087,28.1581,21200.0
2005-10-07 13:40:00,34.16,34.16,34.09,34.09,2800.0,28.1499,28.1499,28.0922,28.0922,2800.0
2005-10-07 13:45:00,34.1,34.12,34.1,34.1,2900.0,28.1005,28.1169,28.1005,28.1005,2900.0
2005-10-07 13:50:00,34.09,34.09,34.05,34.06,6000.0,28.0922,28.0922,28.0593,28.0675,6000.0
2005-10-07 13:55:00,34.06,34.08,34.06,34.07,1600.0,28.0675,28.084,28.0675,28.0757,1600.0
2005-10-07 14:00:00,34.1,34.1,34.08,34.08,13100.0,28.1005,28.1005,28.084,28.084,13100.0
2005-10-07 14:05:00,34.08,34.09,34.0,34.0,5700.0,28.084,28.0922,28.0181,28.0181,5700.0
2005-10-07 14:10:00,34.01,34.04,34.0,34.02,8800.0,28.0263,28.051,28.0181,28.0345,8800.0
2005-10-07 14:15:00,34.02,34.02,33.97,33.98,11600.0,28.0345,28.0345,27.9933,28.0016,11600.0
2005-10-07 14:20:00,33.98,33.98,33.96,33.96,4400.0,28.0016,28.0016,27.9851,27.9851,4400.0
2005-10-07 14:25:00,33.98,34.02,33.98,34.02,6100.0,28.0016,28.0345,28.0016,28.0345,6100.0
2005-10-07 14:30:00,34.05,34.12,34.05,34.09,21300.0,28.0593,28.1169,28.0593,28.0922,21300.0
2005-10-07 14:35:00,34.06,34.13,34.03,34.09,14500.0,28.0675,28.1252,28.0428,28.0922,14500.0
2005-10-07 14:40:00,34.09,34.18,34.08,34.16,17200.0,28.0922,28.1664,28.084,28.1499,17200.0
2005-10-07 14:45:00,34.17,34.28,34.16,34.28,11800.0,28.1581,28.2488,28.1499,28.2488,11800.0
2005-10-07 14:50:00,34.27,34.39,34.26,34.32,28400.0,28.2406,28.3394,28.2323,28.2818,28400.0
2005-10-07 14:55:00,34.32,34.33,34.27,34.27,21500.0,28.2818,28.29,28.2406,28.2406,21500.0
2005-10-07 15:00:00,34.27,34.29,34.2,34.2,18000.0,28.2406,28.257,28.1829,28.1829,18000.0
2005-10-07 15:05:00,34.22,34.22,34.14,34.17,10000.0,28.1993,28.1993,28.1334,28.1581,10000.0
2005-10-07 15:10:00,34.17,34.18,34.15,34.17,6400.0,28.1581,28.1664,28.1417,28.1581,6400.0
2005-10-07 15:15:00,34.18,34.28,34.17,34.19,20500.0,28.1664,28.2488,28.1581,28.1746,20500.0
2005-10-07 15:20:00,34.18,34.2,34.14,34.19,10100.0,28.1664,28.1829,28.1334,28.1746,10100.0
2005-10-07 15:25:00,34.14,34.16,34.06,34.07,13900.0,28.1334,28.1499,28.0675,28.0757,13900.0
2005-10-07 15:30:00,34.08,34.09,34.05,34.07,11800.0,28.084,28.0922,28.0593,28.0757,11800.0
2005-10-07 15:35:00,34.07,34.12,34.07,34.12,6400.0,28.0757,28.1169,28.0757,28.1169,6400.0
2005-10-07 15:40:00,34.14,34.14,34.1,34.1,4600.0,28.1334,28.1334,28.1005,28.1005,4600.0
2005-10-07 15:45:00,34.1,34.12,34.08,34.12,10400.0,28.1005,28.1169,28.084,28.1169,10400.0
2005-10-07 15:50:00,34.13,34.3,34.12,34.25,32300.0,28.1252,28.2653,28.1169,28.2241,32300.0
2005-10-07 15:55:00,34.26,34.27,34.24,34.25,22100.0,28.2323,28.2406,28.2158,28.2241,22100.0
2005-10-10 09:30:00,34.23,34.23,34.1,34.1,2800.0,28.2076,28.2076,28.1005,28.1005,2800.0
2005-10-10 09:35:00,34.18,34.18,34.11,34.13,37100.0,28.1664,28.1664,28.1087,28.1252,37100.0
2005-10-10 09:40:00,34.12,34.28,34.12,34.23,4600.0,28.1169,28.2488,28.1169,28.2076,4600.0
2005-10-10 09:45:00,34.22,34.23,34.15,34.16,6500.0,28.1993,28.2076,28.1417,28.1499,6500.0
2005-10-10 09:50:00,34.16,34.17,34.05,34.05,2300.0,28.1499,28.1581,28.0593,28.0593,2300.0
2005-10-10 09:55:00,34.05,34.06,33.99,33.99,5800.0,28.0593,28.0675,28.0098,28.0098,5800.0
2005-10-10 10:00:00,33.99,33.99,33.92,33.92,3900.0,28.0098,28.0098,27.9521,27.9521,3900.0
2005-10-10 10:05:00,33.92,33.93,33.92,33.93,1500.0,27.9521,27.9604,27.9521,27.9604,1500.0
2005-10-10 10:10:00,33.92,33.94,33.91,33.94,3700.0,27.9521,27.9686,27.9439,27.9686,3700.0
2005-10-10 10:15:00,33.92,33.95,33.9,33.94,9100.0,27.9521,27.9769,27.9356,27.9686,9100.0
2005-10-10 10:20:00,33.94,34.0,33.94,33.99,5400.0,27.9686,28.0181,27.9686,28.0098,5400.0
2005-10-10 10:25:00,33.98,33.98,33.95,33.95,2700.0,28.0016,28.0016,27.9769,27.9769,2700.0
2005-10-10 10:30:00,33.96,33.99,33.96,33.98,3000.0,27.9851,28.0098,27.9851,28.0016,3000.0
2005-10-10 10:35:00,33.99,33.99,33.96,33.96,1400.0,28.0098,28.0098,27.9851,27.9851,1400.0
2005-10-10 10:40:00,33.97,34.0,33.97,34.0,3300.0,27.9933,28.0181,27.9933,28.0181,3300.0
2005-10-10 10:45:00,34.0,34.0,33.97,33.97,8400.0,28.0181,28.0181,27.9933,27.9933,8400.0
2005-10-10 10:50:00,33.96,33.99,33.95,33.99,3900.0,27.9851,28.0098,27.9769,28.0098,3900.0
2005-10-10 10:55:00,33.98,34.07,33.98,34.07,8500.0,28.0016,28.0757,28.0016,28.0757,8500.0
2005-10-10 11:00:00,34.03,34.15,34.03,34.15,5200.0,28.0428,28.1417,28.0428,28.1417,5200.0
2005-10-10 11:05:00,34.16,34.25,34.16,34.24,5300.0,28.1499,28.2241,28.1499,28.2158,5300.0
2005-10-10 11:10:00,34.22,34.26,34.21,34.22,3500.0,28.1993,28.2323,28.1911,28.1993,3500.0
2005-10-10 11:15:00,34.22,34.22,34.14,34.15,7100.0,28.1993,28.1993,28.1334,28.1417,7100.0
2005-10-10 11:20:00,34.14,34.23,34.12,34.19,6300.0,28.1334,28.2076,28.1169,28.1746,6300.0
2005-10-10 11:25:00,34.25,34.27,34.23,34.25,7300.0,28.2241,28.2406,28.2076,28.2241,7300.0
2005-10-10 11:30:00,34.24,34.32,34.22,34.29,9900.0,28.2158,28.2818,28.1993,28.257,9900.0
2005-10-10 11:35:00,34.27,34.27,34.24,34.26,2300.0,28.2406,28.2406,28.2158,28.2323,2300.0
2005-10-10 11:40:00,34.24,34.28,34.21,34.22,2200.0,28.2158,28.2488,28.1911,28.1993,2200.0
2005-10-10 11:45:00,34.24,34.27,34.22,34.26,3900.0,28.2158,28.2406,28.1993,28.2323,3900.0
2005-10-10 11:50:00,34.25,34.31,34.25,34.3,3700.0,28.2241,28.2735,28.2241,28.2653,3700.0
2005-10-10 11:55:00,34.27,34.27,34.25,34.27,1500.0,28.2406,28.2406,28.2241,28.2406,1500.0
2005-10-10 12:00:00,34.27,34.29,34.27,34.29,1800.0,28.2406,28.257,28.2406,28.257,1800.0
2005-10-10 12:05:00,34.28,34.32,34.28,34.32,4100.0,28.2488,28.2818,28.2488,28.2818,4100.0
2005-10-10 12:10:00,34.33,34.34,34.31,34.31,2300.0,28.29,28.2982,28.2735,28.2735,2300.0
2005-10-10 12:15:00,34.34,34.38,34.32,34.38,4200.0,28.2982,28.3312,28.2818,28.3312,4200.0
2005-10-10 12:20:00,34.36,34.44,34.36,34.44,5100.0,28.3147,28.3806,28.3147,28.3806,5100.0
2005-10-10 12:25:00,34.43,34.44,34.41,34.42,1800.0,28.3724,28.3806,28.3559,28.3642,1800.0
2005-10-10 12:30:00,34.43,34.43,34.41,34.41,3800.0,28.3724,28.3724,28.3559,28.3559,3800.0
2005-10-10 12:35:00,34.42,34.42,34.41,34.41,2300.0,28.3642,28.3642,28.3559,28.3559,2300.0
2005-10-10 12:40:00,34.42,34.45,34.41,34.44,2400.0,28.3642,28.3889,28.3559,28.3806,2400.0
2005-10-10 12:45:00,34.44,34.46,34.43,34.44,4900.0,28.3806,28.3971,28.3724,28.3806,4900.0
2005-10-10 12:50:00,34.45,34.5,34.44,34.47,4900.0,28.3889,28.4301,28.3806,28.4054,4900.0
2005-10-10 12:55:00,34.48,34.5,34.48,34.49,5200.0,28.4136,28.4301,28.4136,28.4218,5200.0
2005-10-10 13:00:00,34.49,34.5,34.47,34.48,4400.0,28.4218,28.4301,28.4054,28.4136,4400.0
2005-10-10 13:05:00,34.47,34.48,34.47,34.48,1800.0,28.4054,28.4136,28.4054,28.4136,1800.0
2005-10-10 13:10:00,34.49,34.51,34.48,34.48,3700.0,28.4218,28.4383,28.4136,28.4136,3700.0
2005-10-10 13:15:00,34.48,34.51,34.46,34.51,2600.0,28.4136,28.4383,28.3971,28.4383,2600.0
2005-10-10 13:20:00,34.5,34.5,34.47,34.48,3000.0,28.4301,28.4301,28.4054,28.4136,3000.0
2005-10-10 13:25:00,34.47,34.49,34.47,34.48,2300.0,28.4054,28.4218,28.4054,28.4136,2300.0
2005-10-10 13:30:00,34.48,34.55,34.47,34.54,8700.0,28.4136,28.4713,28.4054,28.463,8700.0
2005-10-10 13:35:00,34.55,34.55,34.49,34.49,6000.0,28.4713,28.4713,28.4218,28.4218,6000.0
2005-10-10 13:40:00,34.49,34.49,34.47,34.47,1300.0,28.4218,28.4218,28.4054,28.4054,1300.0
2005-10-10 13:45:00,34.47,34.47,34.43,34.43,1000.0,28.4054,28.4054,28.3724,28.3724,1000.0
2005-10-10 13:50:00,34.44,34.44,34.38,34.4,1800.0,28.3806,28.3806,28.3312,28.3477,1800.0
2005-10-10 13:55:00,34.37,34.37,34.37,34.37,500.0,28.323,28.323,28.323,28.323,500.0
2005-10-10 14:00:00,34.37,34.37,34.34,34.34,1600.0,28.323,28.323,28.2982,28.2982,1600.0
2005-10-10 14:05:00,34.34,34.34,34.28,34.31,2400.0,28.2982,28.2982,28.2488,28.2735,2400.0
2005-10-10 14:10:00,34.29,34.31,34.27,34.27,2000.0,28.257,28.2735,28.2406,28.2406,2000.0
2005-10-10 14:15:00,34.26,34.26,34.24,34.24,2600.0,28.2323,28.2323,28.2158,28.2158,2600.0
2005-10-10 14:20:00,34.24,34.24,34.16,34.17,3300.0,28.2158,28.2158,28.1499,28.1581,3300.0
2005-10-10 14:25:00,34.15,34.24,34.15,34.24,8000.0,28.1417,28.2158,28.1417,28.2158,8000.0
2005-10-10 14:30:00,34.23,34.25,34.22,34.25,5900.0,28.2076,28.2241,28.1993,28.2241,5900.0
2005-10-10 14:35:00,34.24,34.25,34.22,34.22,3400.0,28.2158,28.2241,28.1993,28.1993,3400.0
2005-10-10 14:40:00,34.21,34.23,34.21,34.21,3500.0,28.1911,28.2076,28.1911,28.1911,3500.0
2005-10-10 14:45:00,34.22,34.25,34.14,34.14,6500.0,28.1993,28.2241,28.1334,28.1334,6500.0
2005-10-10 14:50:00,34.16,34.24,34.14,34.24,3500.0,28.1499,28.2158,28.1334,28.2158,3500.0
2005-10-10 14:55:00,34.22,34.3,34.22,34.28,3700.0,28.1993,28.2653,28.1993,28.2488,3700.0
2005-10-10 15:00:00,34.28,34.28,34.2,34.2,4800.0,28.2488,28.2488,28.1829,28.1829,4800.0
2005-10-10 15:05:00,34.19,34.22,34.17,34.2,4500.0,28.1746,28.1993,28.1581,28.1829,4500.0
2005-10-10 15:10:00,34.2,34.2,34.18,34.18,3700.0,28.1829,28.1829,28.1664,28.1664,3700.0
2005-10-10 15:15:00,34.18,34.18,34.16,34.17,2400.0,28.1664,28.1664,28.1499,28.1581,2400.0
2005-10-10 15:20:00,34.18,34.23,34.18,34.23,3400.0,28.1664,28.2076,28.1664,28.2076,3400.0
2005-10-10 15:25:00,34.24,34.25,34.21,34.22,7600.0,28.2158,28.2241,28.1911,28.1993,7600.0
2005-10-10 15:30:00,34.21,34.21,34.17,34.19,3900.0,28.1911,28.1911,28.1581,28.1746,3900.0
2005-10-10 15:35:00,34.18,34.27,34.18,34.27,4200.0,28.1664,28.2406,28.1664,28.2406,4200.0
2005-10-10 15:40:00,34.25,34.25,34.19,34.2,4200.0,28.2241,28.2241,28.1746,28.1829,4200.0
2005-10-10 15:45:00,34.19,34.21,34.19,34.19,6000.0,28.1746,28.1911,28.1746,28.1746,6000.0
2005-10-10 15:50:00,34.19,34.21,34.19,34.21,6200.0,28.1746,28.1911,28.1746,28.1911,6200.0
2005-10-10 15:55:00,34.2,34.21,34.2,34.21,7800.0,28.1829,28.1911,28.1829,28.1911,7800.0
2005-10-11 09:30:00,34.09,34.09,34.05,34.07,6900.0,28.0922,28.0922,28.0593,28.0757,6900.0
2005-10-11 09:35:00,34.1,34.26,34.1,34.14,4300.0,28.1005,28.2323,28.1005,28.1334,4300.0
2005-10-11 09:40:00,34.16,34.17,34.1,34.1,1700.0,28.1499,28.1581,28.1005,28.1005,1700.0
2005-10-11 09:45:00,34.1,34.17,34.08,34.09,18000.0,28.1005,28.1581,28.084,28.0922,18000.0
2005-10-11 09:50:00,34.09,34.14,34.09,34.14,3600.0,28.0922,28.1334,28.0922,28.1334,3600.0
2005-10-11 09:55:00,34.13,34.13,33.98,34.03,12800.0,28.1252,28.1252,28.0016,28.0428,12800.0
2005-10-11 10:00:00,34.03,34.04,33.97,33.98,29800.0,28.0428,28.051,27.9933,28.0016,29800.0
2005-10-11 10:05:00,33.95,34.0,33.93,33.96,14000.0,27.9769,28.0181,27.9604,27.9851,14000.0
2005-10-11 10:10:00,33.95,33.98,33.95,33.98,5300.0,27.9769,28.0016,27.9769,28.0016,5300.0
2005-10-11 10:15:00,33.98,33.98,33.95,33.96,3400.0,28.0016,28.0016,27.9769,27.9851,3400.0
2005-10-11 10:20:00,33.96,33.98,33.96,33.98,4500.0,27.9851,28.0016,27.9851,28.0016,4500.0
2005-10-11 10:25:00,34.0,34.0,33.98,33.98,9700.0,28.0181,28.0181,28.0016,28.0016,9700.0
2005-10-11 10:30:00,33.99,34.0,33.98,33.98,6200.0,28.0098,28.0181,28.0016,28.0016,6200.0
2005-10-11 10:35:00,33.98,34.0,33.98,33.98,4000.0,28.0016,28.0181,28.0016,28.0016,4000.0
2005-10-11 10:40:00,33.98,34.0,33.98,33.98,11400.0,28.0016,28.0181,28.0016,28.0016,11400.0
2005-10-11 10:45:00,33.98,34.0,33.98,33.99,4400.0,28.0016,28.0181,28.0016,28.0098,4400.0
2005-10-11 10:50:00,33.99,34.0,33.93,33.94,8100.0,28.0098,28.0181,27.9604,27.9686,8100.0
2005-10-11 10:55:00,33.96,33.97,33.94,33.94,3500.0,27.9851,27.9933,27.9686,27.9686,3500.0
2005-10-11 11:00:00,33.97,33.97,33.92,33.95,4800.0,27.9933,27.9933,27.9521,27.9769,4800.0
2005-10-11 11:05:00,33.95,33.96,33.92,33.93,4500.0,27.9769,27.9851,27.9521,27.9604,4500.0
2005-10-11 11:10:00,33.92,33.94,33.91,33.91,3600.0,27.9521,27.9686,27.9439,27.9439,3600.0
2005-10-11 11:15:00,33.91,33.95,33.91,33.95,4600.0,27.9439,27.9769,27.9439,27.9769,4600.0
2005-10-11 11:20:00,33.95,33.97,33.95,33.97,3800.0,27.9769,27.9933,27.9769,27.9933,3800.0
2005-10-11 11:25:00,33.97,33.97,33.95,33.95,6400.0,27.9933,27.9933,27.9769,27.9769,6400.0
2005-10-11 11:30:00,33.96,33.97,33.94,33.96,5000.0,27.9851,27.9933,27.9686,27.9851,5000.0
2005-10-11 11:35:00,33.97,33.97,33.95,33.95,3000.0,27.9933,27.9933,27.9769,27.9769,3000.0
2005-10-11 11:40:00,33.95,33.98,33.95,33.96,2100.0,27.9769,28.0016,27.9769,27.9851,2100.0
2005-10-11 11:45:00,33.96,33.96,33.93,33.93,2500.0,27.9851,27.9851,27.9604,27.9604,2500.0
2005-10-11 11:50:00,33.9,33.91,33.86,33.91,1800.0,27.9356,27.9439,27.9027,27.9439,1800.0
2005-10-11 11:55:00,33.9,33.9,33.87,33.87,1400.0,27.9356,27.9356,27.9109,27.9109,1400.0
2005-10-11 12:00:00,33.87,33.9,33.86,33.87,10500.0,27.9109,27.9356,27.9027,27.9109,10500.0
2005-10-11 12:05:00,33.88,33.88,33.88,33.88,500.0,27.9192,27.9192,27.9192,27.9192,500.0
2005-10-11 12:10:00,33.88,33.88,33.8,33.82,2700.0,27.9192,27.9192,27.8532,27.8697,2700.0
2005-10-11 12:15:00,33.82,33.82,33.76,33.76,1400.0,27.8697,27.8697,27.8203,27.8203,1400.0
2005-10-11 12:20:00,33.78,33.78,33.73,33.75,3400.0,27.8368,27.8368,27.7956,27.812,3400.0
2005-10-11 12:25:00,33.75,33.76,33.72,33.73,5000.0,27.812,27.8203,27.7873,27.7956,5000.0
2005-10-11 12:30:00,33.73,33.73,33.7,33.71,2400.0,27.7956,27.7956,27.7708,27.7791,2400.0
2005-10-11 12:35:00,33.71,33.71,33.67,33.7,6600.0,27.7791,27.7791,27.7461,27.7708,6600.0
2005-10-11 12:40:00,33.7,33.75,33.7,33.74,5400.0,27.7708,27.812,27.7708,27.8038,5400.0
2005-10-11 12:45:00,33.74,33.78,33.74,33.75,2900.0,27.8038,27.8368,27.8038,27.812,2900.0
2005-10-11 12:50:00,33.77,33.78,33.75,33.77,2700.0,27.8285,27.8368,27.812,27.8285,2700.0
2005-10-11 12:55:00,33.76,33.78,33.76,33.77,2200.0,27.8203,27.8368,27.8203,27.8285,2200.0
2005-10-11 13:00:00,33.79,33.83,33.78,33.82,56600.0,27.845,27.878,27.8368,27.8697,56600.0
2005-10-11 13:05:00,33.82,33.87,33.8,33.84,4700.0,27.8697,27.9109,27.8532,27.8862,4700.0
2005-10-11 13:10:00,33.84,33.89,33.83,33.84,6400.0,27.8862,27.9274,27.878,27.8862,6400.0
2005-10-11 13:15:00,33.85,33.85,33.83,33.83,3000.0,27.8944,27.8944,27.878,27.878,3000.0
2005-10-11 13:20:00,33.84,33.84,33.81,33.81,2700.0,27.8862,27.8862,27.8615,27.8615,2700.0
2005-10-11 13:25:00,33.81,33.84,33.8,33.84,4000.0,27.8615,27.8862,27.8532,27.8862,4000.0
2005-10-11 13:30:00,33.83,33.84,33.82,33.84,3900.0,27.878,27.8862,27.8697,27.8862,3900.0
2005-10-11 13:35:00,33.84,33.86,33.83,33.85,2900.0,27.8862,27.9027,27.878,27.8944,2900.0
2005-10-11 13:40:00,33.84,33.85,33.81,33.81,7000.0,27.8862,27.8944,27.8615,27.8615,7000.0
2005-10-11 13:45:00,33.82,33.82,33.81,33.82,5400.0,27.8697,27.8697,27.8615,27.8697,5400.0
2005-10-11 13:50:00,33.81,33.82,33.76,33.77,7900.0,27.8615,27.8697,27.8203,27.8285,7900.0
2005-10-11 13:55:00,33.78,33.79,33.76,33.76,6900.0,27.8368,27.845,27.8203,27.8203,6900.0
2005-10-11 14:00:00,33.76,33.78,33.74,33.78,4100.0,27.8203,27.8368,27.8038,27.8368,4100.0
2005-10-11 14:05:00,33.78,33.79,33.72,33.75,5900.0,27.8368,27.845,27.7873,27.812,5900.0
2005-10-11 14:10:00,33.76,33.9,33.76,33.89,22000.0,27.8203,27.9356,27.8203,27.9274,22000.0
2005-10-11 14:15:00,33.92,34.0,33.92,33.98,6000.0,27.9521,28.0181,27.9521,28.0016,6000.0
2005-10-11 14:20:00,33.97,34.0,33.95,33.99,3100.0,27.9933,28.0181,27.9769,28.0098,3100.0
2005-10-11 14:25:00,33.99,34.03,33.99,33.99,4800.0,28.0098,28.0428,28.0098,28.0098,4800.0
2005-10-11 14:30:00,33.99,33.99,33.93,33.95,4800.0,28.0098,28.0098,27.9604,27.9769,4800.0
2005-10-11 14:35:00,33.93,33.96,33.92,33.92,3900.0,27.9604,27.9851,27.9521,27.9521,3900.0
2005-10-11 14:40:00,33.92,33.93,33.87,33.89,4100.0,27.9521,27.9604,27.9109,27.9274,4100.0
2005-10-11 14:45:00,33.89,33.89,33.87,33.87,2200.0,27.9274,27.9274,27.9109,27.9109,2200.0
2005-10-11 14:50:00,33.87,33.91,33.84,33.84,6800.0,27.9109,27.9439,27.8862,27.8862,6800.0
2005-10-11 14:55:00,33.84,33.87,33.8,33.81,4200.0,27.8862,27.9109,27.8532,27.8615,4200.0
2005-10-11 15:00:00,33.8,33.87,33.79,33.83,12900.0,27.8532,27.9109,27.845,27.878,12900.0
2005-10-11 15:05:00,33.84,33.87,33.84,33.86,4800.0,27.8862,27.9109,27.8862,27.9027,4800.0
2005-10-11 15:10:00,33.86,33.9,33.85,33.89,6100.0,27.9027,27.9356,27.8944,27.9274,6100.0
2005-10-11 15:15:00,33.89,33.94,33.86,33.86,8900.0,27.9274,27.9686,27.9027,27.9027,8900.0
2005-10-11 15:20:00,33.88,33.89,33.77,33.77,9200.0,27.9192,27.9274,27.8285,27.8285,9200.0
2005-10-11 15:25:00,33.77,33.79,33.72,33.72,10700.0,27.8285,27.845,27.7873,27.7873,10700.0
2005-10-11 15:30:00,33.73,33.75,33.69,33.71,5200.0,27.7956,27.812,27.7626,27.7791,5200.0
2005-10-11 15:35:00,33.68,33.7,33.67,33.7,4000.0,27.7544,27.7708,27.7461,27.7708,4000.0
2005-10-11 15:40:00,33.7,33.72,33.69,33.72,6900.0,27.7708,27.7873,27.7626,27.7873,6900.0
2005-10-11 15:45:00,33.71,33.8,33.71,33.76,6000.0,27.7791,27.8532,27.7791,27.8203,6000.0
2005-10-11 15:50:00,33.78,33.83,33.75,33.76,12100.0,27.8368,27.878,27.812,27.8203,12100.0
2005-10-11 15:55:00,33.76,33.76,33.74,33.75,5300.0,27.8203,27.8203,27.8038,27.812,5300.0
2005-10-12 09:30:00,33.51,33.61,33.51,33.61,8400.0,27.6143,27.6967,27.6143,27.6967,8400.0
2005-10-12 09:35:00,33.61,33.65,33.55,33.62,4100.0,27.6967,27.7296,27.6472,27.7049,4100.0
2005-10-12 09:40:00,33.62,33.62,33.5,33.62,3700.0,27.7049,27.7049,27.606,27.7049,3700.0
2005-10-12 09:45:00,33.64,33.85,33.61,33.85,4200.0,27.7214,27.8944,27.6967,27.8944,4200.0
2005-10-12 09:50:00,33.85,33.85,33.78,33.79,2200.0,27.8944,27.8944,27.8368,27.845,2200.0
2005-10-12 09:55:00,33.78,33.8,33.67,33.8,3700.0,27.8368,27.8532,27.7461,27.8532,3700.0
2005-10-12 10:00:00,33.71,33.72,33.71,33.71,1000.0,27.7791,27.7873,27.7791,27.7791,1000.0
2005-10-12 10:05:00,33.71,33.71,33.62,33.62,2300.0,27.7791,27.7791,27.7049,27.7049,2300.0
2005-10-12 10:10:00,33.66,33.66,33.62,33.62,1700.0,27.7379,27.7379,27.7049,27.7049,1700.0
2005-10-12 10:15:00,33.62,33.69,33.61,33.69,3800.0,27.7049,27.7626,27.6967,27.7626,3800.0
2005-10-12 10:20:00,33.63,33.68,33.6,33.6,3100.0,27.7132,27.7544,27.6884,27.6884,3100.0
2005-10-12 10:25:00,33.63,33.78,33.63,33.75,2400.0,27.7132,27.8368,27.7132,27.812,2400.0
2005-10-12 10:30:00,33.75,33.77,33.74,33.75,2400.0,27.812,27.8285,27.8038,27.812,2400.0
2005-10-12 10:35:00,33.75,33.79,33.75,33.75,3100.0,27.812,27.845,27.812,27.812,3100.0
2005-10-12 10:40:00,33.74,33.79,33.73,33.79,1700.0,27.8038,27.845,27.7956,27.845,1700.0
2005-10-12 10:45:00,33.79,33.79,33.75,33.75,3300.0,27.845,27.845,27.812,27.812,3300.0
2005-10-12 10:50:00,33.75,33.75,33.63,33.63,5200.0,27.812,27.812,27.7132,27.7132,5200.0
2005-10-12 10:55:00,33.62,33.7,33.62,33.7,6800.0,27.7049,27.7708,27.7049,27.7708,6800.0
2005-10-12 11:00:00,33.67,33.71,33.67,33.67,2600.0,27.7461,27.7791,27.7461,27.7461,2600.0
2005-10-12 11:05:00,33.67,33.74,33.67,33.74,3200.0,27.7461,27.8038,27.7461,27.8038,3200.0
2005-10-12 11:10:00,33.75,33.86,33.75,33.83,5700.0,27.812,27.9027,27.812,27.878,5700.0
2005-10-12 11:15:00,33.83,33.83,33.79,33.79,2900.0,27.878,27.878,27.845,27.845,2900.0
2005-10-12 11:20:00,33.79,33.84,33.79,33.8,2700.0,27.845,27.8862,27.845,27.8532,2700.0
2005-10-12 11:25:00,33.8,33.87,33.8,33.87,43800.0,27.8532,27.9109,27.8532,27.9109,43800.0
2005-10-12 11:30:00,33.88,33.93,33.88,33.93,5300.0,27.9192,27.9604,27.9192,27.9604,5300.0
2005-10-12 11:35:00,33.92,33.93,33.82,33.82,7700.0,27.9521,27.9604,27.8697,27.8697,7700.0
2005-10-12 11:40:00,33.82,33.84,33.81,33.82,4400.0,27.8697,27.8862,27.8615,27.8697,4400.0
2005-10-12 11:45:00,33.84,33.85,33.8,33.8,4700.0,27.8862,27.8944,27.8532,27.8532,4700.0
2005-10-12 11:50:00,33.78,33.78,33.74,33.74,3700.0,27.8368,27.8368,27.8038,27.8038,3700.0
2005-10-12 11:55:00,33.74,33.76,33.7,33.71,6100.0,27.8038,27.8203,27.7708,27.7791,6100.0
2005-10-12 12:00:00,33.71,33.71,33.66,33.71,6400.0,27.7791,27.7791,27.7379,27.7791,6400.0
2005-10-12 12:05:00,33.71,33.82,33.7,33.82,4300.0,27.7791,27.8697,27.7708,27.8697,4300.0
2005-10-12 12:10:00,33.8,33.83,33.8,33.83,4000.0,27.8532,27.878,27.8532,27.878,4000.0
2005-10-12 12:15:00,33.83,33.92,33.83,33.92,5800.0,27.878,27.9521,27.878,27.9521,5800.0
2005-10-12 12:20:00,33.92,33.93,33.86,33.86,7100.0,27.9521,27.9604,27.9027,27.9027,7100.0
2005-10-12 12:25:00,33.85,33.9,33.85,33.9,2500.0,27.8944,27.9356,27.8944,27.9356,2500.0
2005-10-12 12:30:00,33.89,33.9,33.86,33.89,5900.0,27.9274,27.9356,27.9027,27.9274,5900.0
2005-10-12 12:35:00,33.89,33.92,33.87,33.87,3400.0,27.9274,27.9521,27.9109,27.9109,3400.0
2005-10-12 12:40:00,33.87,33.9,33.86,33.89,1900.0,27.9109,27.9356,27.9027,27.9274,1900.0
2005-10-12 12:45:00,33.89,33.89,33.84,33.84,3600.0,27.9274,27.9274,27.8862,27.8862,3600.0
2005-10-12 12:50:00,33.86,33.87,33.82,33.84,2600.0,27.9027,27.9109,27.8697,27.8862,2600.0
2005-10-12 12:55:00,33.86,33.86,33.81,33.86,3500.0,27.9027,27.9027,27.8615,27.9027,3500.0
2005-10-12 13:00:00,33.83,33.83,33.82,33.83,1800.0,27.878,27.878,27.8697,27.878,1800.0
2005-10-12 13:05:00,33.83,33.89,33.83,33.89,1300.0,27.878,27.9274,27.878,27.9274,1300.0
2005-10-12 13:10:00,33.9,33.9,33.88,33.88,2800.0,27.9356,27.9356,27.9192,27.9192,2800.0
2005-10-12 13:15:00,33.87,33.92,33.87,33.92,1800.0,27.9109,27.9521,27.9109,27.9521,1800.0
2005-10-12 13:20:00,33.92,33.95,33.92,33.94,1400.0,27.9521,27.9769,27.9521,27.9686,1400.0
2005-10-12 13:25:00,33.94,33.96,33.85,33.85,4800.0,27.9686,27.9851,27.8944,27.8944,4800.0
2005-10-12 13:30:00,33.83,33.84,33.81,33.82,2500.0,27.878,27.8862,27.8615,27.8697,2500.0
2005-10-12 13:35:00,33.82,33.85,33.82,33.85,2700.0,27.8697,27.8944,27.8697,27.8944,2700.0
2005-10-12 13:40:00,33.86,33.86,33.84,33.84,2600.0,27.9027,27.9027,27.8862,27.8862,2600.0
2005-10-12 13:45:00,33.84,33.84,33.8,33.8,1900.0,27.8862,27.8862,27.8532,27.8532,1900.0
2005-10-12 13:50:00,33.81,33.83,33.79,33.81,1700.0,27.8615,27.878,27.845,27.8615,1700.0
2005-10-12 13:55:00,33.8,33.84,33.8,33.84,1700.0,27.8532,27.8862,27.8532,27.8862,1700.0
2005-10-12 14:00:00,33.82,33.83,33.79,33.8,5200.0,27.8697,27.878,27.845,27.8532,5200.0
2005-10-12 14:05:00,33.8,33.85,33.8,33.81,4100.0,27.8532,27.8944,27.8532,27.8615,4100.0
2005-10-12 14:10:00,33.81,33.81,33.68,33.71,3700.0,27.8615,27.8615,27.7544,27.7791,3700.0
2005-10-12 14:15:00,33.71,33.71,33.68,33.69,1800.0,27.7791,27.7791,27.7544,27.7626,1800.0
2005-10-12 14:20:00,33.68,33.69,33.64,33.66,3300.0,27.7544,27.7626,27.7214,27.7379,3300.0
2005-10-12 14:25:00,33.69,33.71,33.62,33.71,4000.0,27.7626,27.7791,27.7049,27.7791,4000.0
2005-10-12 14:30:00,33.71,33.74,33.69,33.71,2800.0,27.7791,27.8038,27.7626,27.7791,2800.0
2005-10-12 14:35:00,33.72,33.76,33.72,33.76,2200.0,27.7873,27.8203,27.7873,27.8203,2200.0
2005-10-12 14:40:00,33.76,33.83,33.76,33.83,3900.0,27.8203,27.878,27.8203,27.878,3900.0
2005-10-12 14:45:00,33.85,33.86,33.82,33.84,2500.0,27.8944,27.9027,27.8697,27.8862,2500.0
2005-10-12 14:50:00,33.84,33.84,33.8,33.81,1300.0,27.8862,27.8862,27.8532,27.8615,1300.0
2005-10-12 14:55:00,33.81,33.82,33.77,33.79,4100.0,27.8615,27.8697,27.8285,27.845,4100.0
2005-10-12 15:00:00,33.82,33.82,33.76,33.8,4100.0,27.8697,27.8697,27.8203,27.8532,4100.0
2005-10-12 15:05:00,33.83,33.87,33.8,33.85,4100.0,27.878,27.9109,27.8532,27.8944,4100.0
2005-10-12 15:10:00,33.86,33.87,33.84,33.84,4800.0,27.9027,27.9109,27.8862,27.8862,4800.0
2005-10-12 15:15:00,33.84,33.84,33.77,33.78,3900.0,27.8862,27.8862,27.8285,27.8368,3900.0
2005-10-12 15:20:00,33.78,33.83,33.78,33.82,6800.0,27.8368,27.878,27.8368,27.8697,6800.0
2005-10-12 15:25:00,33.82,33.83,33.79,33.79,6600.0,27.8697,27.878,27.845,27.845,6600.0
2005-10-12 15:30:00,33.78,33.78,33.75,33.77,6900.0,27.8368,27.8368,27.812,27.8285,6900.0
2005-10-12 15:35:00,33.77,33.83,33.77,33.78,6200.0,27.8285,27.878,27.8285,27.8368,6200.0
2005-10-12 15:40:00,33.78,33.82,33.78,33.82,2800.0,27.8368,27.8697,27.8368,27.8697,2800.0
2005-10-12 15:45:00,33.84,33.91,33.84,33.89,10900.0,27.8862,27.9439,27.8862,27.9274,10900.0
2005-10-12 15:50:00,33.89,33.91,33.85,33.85,9800.0,27.9274,27.9439,27.8944,27.8944,9800.0
2005-10-12 15:55:00,33.85,33.89,33.82,33.85,12100.0,27.8944,27.9274,27.8697,27.8944,12100.0
2005-10-13 09:30:00,33.68,34.0,33.68,33.95,10000.0,27.7544,28.0181,27.7544,27.9769,10000.0
2005-10-13 09:35:00,33.92,33.96,33.85,33.95,3800.0,27.9521,27.9851,27.8944,27.9769,3800.0
2005-10-13 09:40:00,33.89,33.91,33.8,33.87,2100.0,27.9274,27.9439,27.8532,27.9109,2100.0
2005-10-13 09:45:00,33.84,33.88,33.82,33.83,7800.0,27.8862,27.9192,27.8697,27.878,7800.0
2005-10-13 09:50:00,33.84,33.89,33.81,33.89,2600.0,27.8862,27.9274,27.8615,27.9274,2600.0
2005-10-13 09:55:00,33.89,33.9,33.87,33.87,3200.0,27.9274,27.9356,27.9109,27.9109,3200.0
2005-10-13 10:00:00,33.87,33.9,33.83,33.84,5600.0,27.9109,27.9356,27.878,27.8862,5600.0
2005-10-13 10:05:00,33.84,33.91,33.83,33.9,6600.0,27.8862,27.9439,27.878,27.9356,6600.0
2005-10-13 10:10:00,33.85,33.85,33.82,33.82,1500.0,27.8944,27.8944,27.8697,27.8697,1500.0
2005-10-13 10:15:00,33.81,33.82,33.81,33.81,26500.0,27.8615,27.8697,27.8615,27.8615,26500.0
2005-10-13 10:20:00,33.8,33.81,33.79,33.79,4500.0,27.8532,27.8615,27.845,27.845,4500.0
2005-10-13 10:25:00,33.8,33.88,33.8,33.82,2300.0,27.8532,27.9192,27.8532,27.8697,2300.0
2005-10-13 10:30:00,33.84,33.84,33.79,33.79,6700.0,27.8862,27.8862,27.845,27.845,6700.0
2005-10-13 10:35:00,33.82,33.92,33.82,33.89,3600.0,27.8697,27.9521,27.8697,27.9274,3600.0
2005-10-13 10:40:00,33.89,33.92,33.87,33.92,3100.0,27.9274,27.9521,27.9109,27.9521,3100.0
2005-10-13 10:45:00,33.91,33.93,33.89,33.89,1900.0,27.9439,27.9604,27.9274,27.9274,1900.0
2005-10-13 10:50:00,33.89,33.94,33.89,33.94,1200.0,27.9274,27.9686,27.9274,27.9686,1200.0
2005-10-13 10:55:00,33.94,33.94,33.92,33.92,2000.0,27.9686,27.9686,27.9521,27.9521,2000.0
2005-10-13 11:00:00,33.91,33.95,33.91,33.95,2300.0,27.9439,27.9769,27.9439,27.9769,2300.0
2005-10-13 11:05:00,33.96,33.97,33.92,33.92,3100.0,27.9851,27.9933,27.9521,27.9521,3100.0
2005-10-13 11:10:00,33.91,33.91,33.84,33.86,3700.0,27.9439,27.9439,27.8862,27.9027,3700.0
2005-10-13 11:15:00,33.89,33.99,33.89,33.99,3500.0,27.9274,28.0098,27.9274,28.0098,3500.0
2005-10-13 11:20:00,33.99,33.99,33.95,33.96,5000.0,28.0098,28.0098,27.9769,27.9851,5000.0
2005-10-13 11:25:00,33.99,34.06,33.98,34.04,1800.0,28.0098,28.0675,28.0016,28.051,1800.0
2005-10-13 11:30:00,34.05,34.06,34.0,34.0,4900.0,28.0593,28.0675,28.0181,28.0181,4900.0
2005-10-13 11:35:00,34.0,34.0,33.95,33.95,2700.0,28.0181,28.0181,27.9769,27.9769,2700.0
2005-10-13 11:40:00,33.95,33.96,33.9,33.9,4200.0,27.9769,27.9851,27.9356,27.9356,4200.0
2005-10-13 11:45:00,33.89,33.89,33.84,33.84,5600.0,27.9274,27.9274,27.8862,27.8862,5600.0
2005-10-13 11:50:00,33.84,33.85,33.83,33.84,2400.0,27.8862,27.8944,27.878,27.8862,2400.0
2005-10-13 11:55:00,33.84,33.86,33.83,33.86,4200.0,27.8862,27.9027,27.878,27.9027,4200.0
2005-10-13 12:00:00,33.86,33.9,33.86,33.89,3300.0,27.9027,27.9356,27.9027,27.9274,3300.0
2005-10-13 12:05:00,33.9,33.93,33.89,33.91,4800.0,27.9356,27.9604,27.9274,27.9439,4800.0
2005-10-13 12:10:00,33.9,33.94,33.87,33.92,3400.0,27.9356,27.9686,27.9109,27.9521,3400.0
2005-10-13 12:15:00,33.93,33.96,33.93,33.94,2300.0,27.9604,27.9851,27.9604,27.9686,2300.0
2005-10-13 12:20:00,33.93,33.93,33.79,33.79,3300.0,27.9604,27.9604,27.845,27.845,3300.0
2005-10-13 12:25:00,33.85,33.85,33.81,33.84,1800.0,27.8944,27.8944,27.8615,27.8862,1800.0
2005-10-13 12:30:00,33.85,33.95,33.83,33.92,4300.0,27.8944,27.9769,27.878,27.9521,4300.0
2005-10-13 12:35:00,33.92,33.94,33.9,33.9,2000.0,27.9521,27.9686,27.9356,27.9356,2000.0
2005-10-13 12:40:00,33.88,33.92,33.86,33.92,2500.0,27.9192,27.9521,27.9027,27.9521,2500.0
2005-10-13 12:45:00,33.92,34.0,33.92,34.0,5700.0,27.9521,28.0181,27.9521,28.0181,5700.0
2005-10-13 12:50:00,33.97,33.97,33.92,33.92,2000.0,27.9933,27.9933,27.9521,27.9521,2000.0
2005-10-13 12:55:00,33.91,33.93,33.89,33.93,2100.0,27.9439,27.9604,27.9274,27.9604,2100.0
2005-10-13 13:00:00,33.93,33.93,33.89,33.89,2300.0,27.9604,27.9604,27.9274,27.9274,2300.0
2005-10-13 13:05:00,33.9,33.9,33.88,33.88,1200.0,27.9356,27.9356,27.9192,27.9192,1200.0
2005-10-13 13:10:00,33.88,33.88,33.85,33.88,3100.0,27.9192,27.9192,27.8944,27.9192,3100.0
2005-10-13 13:15:00,33.87,33.89,33.87,33.87,1600.0,27.9109,27.9274,27.9109,27.9109,1600.0
2005-10-13 13:20:00,33.86,33.86,33.84,33.84,2600.0,27.9027,27.9027,27.8862,27.8862,2600.0
2005-10-13 13:25:00,33.85,33.88,33.85,33.87,3100.0,27.8944,27.9192,27.8944,27.9109,3100.0
2005-10-13 13:30:00,33.84,33.89,33.83,33.89,5900.0,27.8862,27.9274,27.878,27.9274,5900.0
2005-10-13 13:35:00,33.9,33.91,33.9,33.9,2500.0,27.9356,27.9439,27.9356,27.9356,2500.0
2005-10-13 13:40:00,33.89,33.9,33.86,33.86,2100.0,27.9274,27.9356,27.9027,27.9027,2100.0
2005-10-13 13:45:00,33.88,33.88,33.83,33.85,1900.0,27.9192,27.9192,27.878,27.8944,1900.0
2005-10-13 13:50:00,33.84,33.91,33.84,33.91,4000.0,27.8862,27.9439,27.8862,27.9439,4000.0
2005-10-13 13:55:00,33.9,33.91,33.89,33.89,2700.0,27.9356,27.9439,27.9274,27.9274,2700.0
2005-10-13 14:00:00,33.9,33.94,33.9,33.92,4000.0,27.9356,27.9686,27.9356,27.9521,4000.0
2005-10-13 14:05:00,33.92,33.97,33.92,33.97,4100.0,27.9521,27.9933,27.9521,27.9933,4100.0
2005-10-13 14:10:00,33.97,33.97,33.93,33.96,4300.0,27.9933,27.9933,27.9604,27.9851,4300.0
2005-10-13 14:15:00,33.96,33.98,33.96,33.96,2700.0,27.9851,28.0016,27.9851,27.9851,2700.0
2005-10-13 14:20:00,33.96,34.03,33.95,34.02,9800.0,27.9851,28.0428,27.9769,28.0345,9800.0
2005-10-13 14:25:00,34.01,34.03,33.95,33.98,3100.0,28.0263,28.0428,27.9769,28.0016,3100.0
2005-10-13 14:30:00,33.99,34.01,33.98,34.01,2100.0,28.0098,28.0263,28.0016,28.0263,2100.0
2005-10-13 14:35:00,34.0,34.12,34.0,34.12,5200.0,28.0181,28.1169,28.0181,28.1169,5200.0
2005-10-13 14:40:00,34.11,34.13,34.06,34.07,4800.0,28.1087,28.1252,28.0675,28.0757,4800.0
2005-10-13 14:45:00,34.1,34.18,34.1,34.1,4300.0,28.1005,28.1664,28.1005,28.1005,4300.0
2005-10-13 14:50:00,34.07,34.1,34.06,34.07,2900.0,28.0757,28.1005,28.0675,28.0757,2900.0
2005-10-13 14:55:00,34.08,34.08,34.05,34.07,4200.0,28.084,28.084,28.0593,28.0757,4200.0
2005-10-13 15:00:00,34.08,34.1,34.06,34.09,3100.0,28.084,28.1005,28.0675,28.0922,3100.0
2005-10-13 15:05:00,34.1,34.14,34.1,34.11,4500.0,28.1005,28.1334,28.1005,28.1087,4500.0
2005-10-13 15:10:00,34.1,34.1,34.07,34.08,3100.0,28.1005,28.1005,28.0757,28.084,3100.0
2005-10-13 15:15:00,34.09,34.09,34.05,34.07,5500.0,28.0922,28.0922,28.0593,28.0757,5500.0
2005-10-13 15:20:00,34.06,34.06,34.03,34.05,4300.0,28.0675,28.0675,28.0428,28.0593,4300.0
2005-10-13 15:25:00,34.02,34.04,34.01,34.03,4000.0,28.0345,28.051,28.0263,28.0428,4000.0
2005-10-13 15:30:00,34.03,34.03,33.98,33.98,5100.0,28.0428,28.0428,28.0016,28.0016,5100.0
2005-10-13 15:35:00,33.98,34.01,33.98,34.01,2000.0,28.0016,28.0263,28.0016,28.0263,2000.0
2005-10-13 15:40:00,34.0,34.01,33.97,33.99,4500.0,28.0181,28.0263,27.9933,28.0098,4500.0
2005-10-13 15:45:00,33.99,34.1,33.99,34.09,4400.0,28.0098,28.1005,28.0098,28.0922,4400.0
2005-10-13 15:50:00,34.08,34.08,34.02,34.03,5400.0,28.084,28.084,28.0345,28.0428,5400.0
2005-10-13 15:55:00,34.04,34.05,34.01,34.02,6900.0,28.051,28.0593,28.0263,28.0345,6900.0
2005-10-14 09:30:00,34.04,34.08,34.0,34.07,8500.0,28.051,28.084,28.0181,28.0757,8500.0
2005-10-14 09:35:00,34.07,34.21,34.07,34.16,3200.0,28.0757,28.1911,28.0757,28.1499,3200.0
2005-10-14 09:40:00,34.12,34.12,34.0,34.05,3400.0,28.1169,28.1169,28.0181,28.0593,3400.0
2005-10-14 09:45:00,34.06,34.1,33.9,34.01,3700.0,28.0675,28.1005,27.9356,28.0263,3700.0
2005-10-14 09:50:00,33.93,33.94,33.91,33.93,3500.0,27.9604,27.9686,27.9439,27.9604,3500.0
2005-10-14 09:55:00,33.92,34.05,33.92,34.03,3400.0,27.9521,28.0593,27.9521,28.0428,3400.0
2005-10-14 10:00:00,34.03,34.06,34.02,34.05,4900.0,28.0428,28.0675,28.0345,28.0593,4900.0
2005-10-14 10:05:00,34.04,34.04,34.0,34.0,1700.0,28.051,28.051,28.0181,28.0181,1700.0
2005-10-14 10:10:00,34.0,34.02,33.97,33.97,3100.0,28.0181,28.0345,27.9933,27.9933,3100.0
2005-10-14 10:15:00,33.96,33.96,33.88,33.88,1700.0,27.9851,27.9851,27.9192,27.9192,1700.0
2005-10-14 10:20:00,33.86,33.92,33.85,33.92,3600.0,27.9027,27.9521,27.8944,27.9521,3600.0
2005-10-14 10:25:00,33.91,33.96,33.91,33.93,4100.0,27.9439,27.9851,27.9439,27.9604,4100.0
2005-10-14 10:30:00,33.92,34.0,33.92,33.97,3700.0,27.9521,28.0181,27.9521,27.9933,3700.0
2005-10-14 10:35:00,33.99,34.03,33.98,34.01,4500.0,28.0098,28.0428,28.0016,28.0263,4500.0
2005-10-14 10:40:00,34.02,34.15,34.01,34.15,3500.0,28.0345,28.1417,28.0263,28.1417,3500.0
2005-10-14 10:45:00,34.12,34.17,34.09,34.17,4400.0,28.1169,28.1581,28.0922,28.1581,4400.0
2005-10-14 10:50:00,34.17,34.17,34.13,34.15,1600.0,28.1581,28.1581,28.1252,28.1417,1600.0
2005-10-14 10:55:00,34.14,34.21,34.14,34.21,5400.0,28.1334,28.1911,28.1334,28.1911,5400.0
2005-10-14 11:00:00,34.21,34.22,34.1,34.1,3700.0,28.1911,28.1993,28.1005,28.1005,3700.0
2005-10-14 11:05:00,34.1,34.11,34.06,34.1,3600.0,28.1005,28.1087,28.0675,28.1005,3600.0
2005-10-14 11:10:00,34.1,34.12,34.09,34.11,6800.0,28.1005,28.1169,28.0922,28.1087,6800.0
2005-10-14 11:15:00,34.11,34.29,34.11,34.27,8700.0,28.1087,28.257,28.1087,28.2406,8700.0
2005-10-14 11:20:00,34.27,34.35,34.26,34.29,18700.0,28.2406,28.3065,28.2323,28.257,18700.0
2005-10-14 11:25:00,34.31,34.35,34.29,34.31,11800.0,28.2735,28.3065,28.257,28.2735,11800.0
2005-10-14 11:30:00,34.3,34.31,34.3,34.3,6100.0,28.2653,28.2735,28.2653,28.2653,6100.0
2005-10-14 11:35:00,34.3,34.32,34.3,34.32,1400.0,28.2653,28.2818,28.2653,28.2818,1400.0
2005-10-14 11:40:00,34.33,34.33,34.32,34.32,1400.0,28.29,28.29,28.2818,28.2818,1400.0
2005-10-14 11:45:00,34.32,34.36,34.32,34.33,3300.0,28.2818,28.3147,28.2818,28.29,3300.0
2005-10-14 11:50:00,34.36,34.4,34.35,34.38,3000.0,28.3147,28.3477,28.3065,28.3312,3000.0
2005-10-14 11:55:00,34.38,34.38,34.34,34.34,2100.0,28.3312,28.3312,28.2982,28.2982,2100.0
2005-10-14 12:00:00,34.35,34.38,34.35,34.37,1800.0,28.3065,28.3312,28.3065,28.323,1800.0
2005-10-14 12:05:00,34.37,34.5,34.36,34.43,4500.0,28.323,28.4301,28.3147,28.3724,4500.0
2005-10-14 12:10:00,34.46,34.53,34.46,34.52,9200.0,28.3971,28.4548,28.3971,28.4466,9200.0
2005-10-14 12:15:00,34.51,34.51,34.45,34.48,5100.0,28.4383,28.4383,28.3889,28.4136,5100.0
2005-10-14 12:20:00,34.48,34.51,34.47,34.47,3700.0,28.4136,28.4383,28.4054,28.4054,3700.0
2005-10-14 12:25:00,34.49,34.5,34.46,34.5,1700.0,28.4218,28.4301,28.3971,28.4301,1700.0
2005-10-14 12:30:00,34.5,34.56,34.5,34.56,11900.0,28.4301,28.4795,28.4301,28.4795,11900.0
2005-10-14 12:35:00,34.56,34.57,34.53,34.56,4200.0,28.4795,28.4878,28.4548,28.4795,4200.0
2005-10-14 12:40:00,34.56,34.57,34.54,34.56,7100.0,28.4795,28.4878,28.463,28.4795,7100.0
2005-10-14 12:45:00,34.54,34.56,34.54,34.55,5800.0,28.463,28.4795,28.463,28.4713,5800.0
2005-10-14 12:50:00,34.57,34.59,34.53,34.56,7000.0,28.4878,28.5042,28.4548,28.4795,7000.0
2005-10-14 12:55:00,34.56,34.56,34.53,34.53,14000.0,28.4795,28.4795,28.4548,28.4548,14000.0
2005-10-14 13:00:00,34.53,34.53,34.5,34.51,2900.0,28.4548,28.4548,28.4301,28.4383,2900.0
2005-10-14 13:05:00,34.51,34.51,34.44,34.44,5700.0,28.4383,28.4383,28.3806,28.3806,5700.0
2005-10-14 13:10:00,34.45,34.46,34.45,34.46,900.0,28.3889,28.3971,28.3889,28.3971,900.0
2005-10-14 13:15:00,34.46,34.46,34.37,34.4,3800.0,28.3971,28.3971,28.323,28.3477,3800.0
2005-10-14 13:20:00,34.38,34.41,34.38,34.41,1700.0,28.3312,28.3559,28.3312,28.3559,1700.0
2005-10-14 13:25:00,34.41,34.5,34.41,34.48,1500.0,28.3559,28.4301,28.3559,28.4136,1500.0
2005-10-14 13:30:00,34.49,34.5,34.46,34.46,2500.0,28.4218,28.4301,28.3971,28.3971,2500.0
2005-10-14 13:35:00,34.45,34.45,34.44,34.45,1200.0,28.3889,28.3889,28.3806,28.3889,1200.0
2005-10-14 13:40:00,34.45,34.48,34.45,34.48,1500.0,28.3889,28.4136,28.3889,28.4136,1500.0
2005-10-14 13:45:00,34.49,34.54,34.49,34.53,2100.0,28.4218,28.463,28.4218,28.4548,2100.0
2005-10-14 13:50:00,34.52,34.53,34.51,34.51,2100.0,28.4466,28.4548,28.4383,28.4383,2100.0
2005-10-14 13:55:00,34.54,34.59,34.54,34.57,2600.0,28.463,28.5042,28.463,28.4878,2600.0
2005-10-14 14:00:00,34.56,34.56,34.51,34.51,2600.0,28.4795,28.4795,28.4383,28.4383,2600.0
2005-10-14 14:05:00,34.5,34.5,34.45,34.46,1900.0,28.4301,28.4301,28.3889,28.3971,1900.0
2005-10-14 14:10:00,34.45,34.48,34.44,34.48,5500.0,28.3889,28.4136,28.3806,28.4136,5500.0
2005-10-14 14:15:00,34.48,34.48,34.42,34.42,2400.0,28.4136,28.4136,28.3642,28.3642,2400.0
2005-10-14 14:20:00,34.41,34.45,34.39,34.44,3000.0,28.3559,28.3889,28.3394,28.3806,3000.0
2005-10-14 14:25:00,34.43,34.44,34.42,34.43,2200.0,28.3724,28.3806,28.3642,28.3724,2200.0
2005-10-14 14:30:00,34.43,34.45,34.4,34.4,5300.0,28.3724,28.3889,28.3477,28.3477,5300.0
2005-10-14 14:35:00,34.41,34.41,34.35,34.37,7700.0,28.3559,28.3559,28.3065,28.323,7700.0
2005-10-14 14:40:00,34.38,34.39,34.33,34.33,3800.0,28.3312,28.3394,28.29,28.29,3800.0
2005-10-14 14:45:00,34.34,34.35,34.27,34.27,6200.0,28.2982,28.3065,28.2406,28.2406,6200.0
2005-10-14 14:50:00,34.28,34.32,34.28,34.3,14100.0,28.2488,28.2818,28.2488,28.2653,14100.0
2005-10-14 14:55:00,34.3,34.36,34.29,34.34,57500.0,28.2653,28.3147,28.257,28.2982,57500.0
2005-10-14 15:00:00,34.34,34.42,34.34,34.41,3400.0,28.2982,28.3642,28.2982,28.3559,3400.0
2005-10-14 15:05:00,34.39,34.44,34.38,34.38,2400.0,28.3394,28.3806,28.3312,28.3312,2400.0
2005-10-14 15:10:00,34.38,34.4,34.34,34.34,3600.0,28.3312,28.3477,28.2982,28.2982,3600.0
2005-10-14 15:15:00,34.34,34.35,34.28,34.29,57700.0,28.2982,28.3065,28.2488,28.257,57700.0
2005-10-14 15:20:00,34.28,34.34,34.28,34.3,4600.0,28.2488,28.2982,28.2488,28.2653,4600.0
2005-10-14 15:25:00,34.3,34.34,34.29,34.29,3600.0,28.2653,28.2982,28.257,28.257,3600.0
2005-10-14 15:30:00,34.29,34.3,34.24,34.24,4100.0,28.257,28.2653,28.2158,28.2158,4100.0
2005-10-14 15:35:00,34.25,34.3,34.25,34.28,9000.0,28.2241,28.2653,28.2241,28.2488,9000.0
2005-10-14 15:40:00,34.28,34.3,34.28,34.3,9800.0,28.2488,28.2653,28.2488,28.2653,9800.0
2005-10-14 15:45:00,34.29,34.32,34.27,34.3,14700.0,28.257,28.2818,28.2406,28.2653,14700.0
2005-10-14 15:50:00,34.29,34.3,34.24,34.24,12300.0,28.257,28.2653,28.2158,28.2158,12300.0
2005-10-14 15:55:00,34.25,34.29,34.24,34.28,13100.0,28.2241,28.257,28.2158,28.2488,13100.0
2005-10-17 09:30:00,33.9,33.95,33.59,33.6,27800.0,27.9356,27.9769,27.6802,27.6884,27800.0
2005-10-17 09:35:00,33.59,33.9,33.58,33.8,13000.0,27.6802,27.9356,27.6719,27.8532,13000.0
2005-10-17 09:40:00,33.99,34.01,33.84,33.89,16000.0,28.0098,28.0263,27.8862,27.9274,16000.0
2005-10-17 09:45:00,33.9,33.92,33.75,33.9,54300.0,27.9356,27.9521,27.812,27.9356,54300.0
2005-10-17 09:50:00,33.9,33.93,33.9,33.9,10900.0,27.9356,27.9604,27.9356,27.9356,10900.0
2005-10-17 09:55:00,33.88,33.9,33.85,33.9,9300.0,27.9192,27.9356,27.8944,27.9356,9300.0
2005-10-17 10:00:00,33.92,33.97,33.9,33.94,2400.0,27.9521,27.9933,27.9356,27.9686,2400.0
2005-10-17 10:05:00,33.95,33.99,33.94,33.94,9000.0,27.9769,28.0098,27.9686,27.9686,9000.0
2005-10-17 10:10:00,33.95,33.97,33.93,33.94,51000.0,27.9769,27.9933,27.9604,27.9686,51000.0
2005-10-17 10:15:00,33.93,33.94,33.91,33.91,2500.0,27.9604,27.9686,27.9439,27.9439,2500.0
2005-10-17 10:20:00,33.92,33.92,33.86,33.88,3900.0,27.9521,27.9521,27.9027,27.9192,3900.0
2005-10-17 10:25:00,33.86,33.89,33.83,33.89,2100.0,27.9027,27.9274,27.878,27.9274,2100.0
2005-10-17 10:30:00,33.89,33.91,33.85,33.85,2500.0,27.9274,27.9439,27.8944,27.8944,2500.0
2005-10-17 10:35:00,33.84,33.86,33.84,33.86,1900.0,27.8862,27.9027,27.8862,27.9027,1900.0
2005-10-17 10:40:00,33.89,33.89,33.82,33.86,10800.0,27.9274,27.9274,27.8697,27.9027,10800.0
2005-10-17 10:45:00,33.91,33.93,33.91,33.92,4600.0,27.9439,27.9604,27.9439,27.9521,4600.0
2005-10-17 10:50:00,33.92,33.92,33.87,33.87,4100.0,27.9521,27.9521,27.9109,27.9109,4100.0
2005-10-17 10:55:00,33.9,33.9,33.86,33.87,2300.0,27.9356,27.9356,27.9027,27.9109,2300.0
2005-10-17 11:00:00,33.85,33.88,33.84,33.86,4500.0,27.8944,27.9192,27.8862,27.9027,4500.0
2005-10-17 11:05:00,33.87,33.91,33.87,33.89,5100.0,27.9109,27.9439,27.9109,27.9274,5100.0
2005-10-17 11:10:00,33.91,33.94,33.91,33.92,3100.0,27.9439,27.9686,27.9439,27.9521,3100.0
2005-10-17 11:15:00,33.92,33.94,33.92,33.94,44100.0,27.9521,27.9686,27.9521,27.9686,44100.0
2005-10-17 11:20:00,33.93,33.93,33.85,33.86,5100.0,27.9604,27.9604,27.8944,27.9027,5100.0
2005-10-17 11:25:00,33.86,33.91,33.85,33.87,1700.0,27.9027,27.9439,27.8944,27.9109,1700.0
2005-10-17 11:30:00,33.88,33.9,33.87,33.89,2700.0,27.9192,27.9356,27.9109,27.9274,2700.0
2005-10-17 11:35:00,33.88,33.96,33.88,33.96,11100.0,27.9192,27.9851,27.9192,27.9851,11100.0
2005-10-17 11:40:00,33.96,34.02,33.96,34.02,2100.0,27.9851,28.0345,27.9851,28.0345,2100.0
2005-10-17 11:45:00,34.01,34.02,34.0,34.0,6000.0,28.0263,28.0345,28.0181,28.0181,6000.0
2005-10-17 11:50:00,34.01,34.01,33.99,34.0,5700.0,28.0263,28.0263,28.0098,28.0181,5700.0
2005-10-17 11:55:00,34.0,34.0,34.0,34.0,4000.0,28.0181,28.0181,28.0181,28.0181,4000.0
2005-10-17 12:00:00,34.0,34.0,33.95,33.95,3000.0,28.0181,28.0181,27.9769,27.9769,3000.0
2005-10-17 12:05:00,33.96,33.99,33.96,33.99,4500.0,27.9851,28.0098,27.9851,28.0098,4500.0
2005-10-17 12:10:00,33.99,34.0,33.97,33.97,3700.0,28.0098,28.0181,27.9933,27.9933,3700.0
2005-10-17 12:15:00,33.98,33.99,33.94,33.97,3200.0,28.0016,28.0098,27.9686,27.9933,3200.0
2005-10-17 12:20:00,33.98,33.99,33.97,33.97,2900.0,28.0016,28.0098,27.9933,27.9933,2900.0
2005-10-17 12:25:00,33.96,33.99,33.96,33.99,1500.0,27.9851,28.0098,27.9851,28.0098,1500.0
2005-10-17 12:30:00,33.96,33.98,33.96,33.98,1800.0,27.9851,28.0016,27.9851,28.0016,1800.0
2005-10-17 12:35:00,33.96,34.0,33.96,33.99,3600.0,27.9851,28.0181,27.9851,28.0098,3600.0
2005-10-17 12:40:00,33.98,33.98,33.92,33.92,5200.0,28.0016,28.0016,27.9521,27.9521,5200.0
2005-10-17 12:45:00,33.91,33.91,33.85,33.86,3200.0,27.9439,27.9439,27.8944,27.9027,3200.0
2005-10-17 12:50:00,33.89,33.89,33.87,33.89,4200.0,27.9274,27.9274,27.9109,27.9274,4200.0
2005-10-17 12:55:00,33.89,33.91,33.87,33.91,11600.0,27.9274,27.9439,27.9109,27.9439,11600.0
2005-10-17 13:00:00,33.87,33.91,33.82,33.83,2400.0,27.9109,27.9439,27.8697,27.878,2400.0
2005-10-17 13:05:00,33.83,33.87,33.83,33.87,2400.0,27.878,27.9109,27.878,27.9109,2400.0
2005-10-17 13:10:00,33.86,33.88,33.85,33.87,2700.0,27.9027,27.9192,27.8944,27.9109,2700.0
2005-10-17 13:15:00,33.86,33.88,33.84,33.88,2500.0,27.9027,27.9192,27.8862,27.9192,2500.0
2005-10-17 13:20:00,33.88,33.9,33.88,33.9,9200.0,27.9192,27.9356,27.9192,27.9356,9200.0
2005-10-17 13:25:00,33.94,33.95,33.89,33.95,4700.0,27.9686,27.9769,27.9274,27.9769,4700.0
2005-10-17 13:30:00,33.94,33.94,33.89,33.89,11500.0,27.9686,27.9686,27.9274,27.9274,11500.0
2005-10-17 13:35:00,33.87,33.89,33.85,33.85,5100.0,27.9109,27.9274,27.8944,27.8944,5100.0
2005-10-17 13:40:00,33.85,33.87,33.84,33.86,1800.0,27.8944,27.9109,27.8862,27.9027,1800.0
2005-10-17 13:45:00,33.86,33.93,33.86,33.93,2100.0,27.9027,27.9604,27.9027,27.9604,2100.0
2005-10-17 13:50:00,33.93,33.95,33.93,33.95,1700.0,27.9604,27.9769,27.9604,27.9769,1700.0
2005-10-17 13:55:00,33.95,33.98,33.93,33.98,1700.0,27.9769,28.0016,27.9604,28.0016,1700.0
2005-10-17 14:00:00,33.93,33.95,33.91,33.91,6700.0,27.9604,27.9769,27.9439,27.9439,6700.0
2005-10-17 14:05:00,33.91,33.94,33.9,33.9,3200.0,27.9439,27.9686,27.9356,27.9356,3200.0
2005-10-17 14:10:00,33.9,33.93,33.9,33.93,2300.0,27.9356,27.9604,27.9356,27.9604,2300.0
2005-10-17 14:15:00,33.91,33.95,33.91,33.92,2400.0,27.9439,27.9769,27.9439,27.9521,2400.0
2005-10-17 14:20:00,33.92,33.97,33.92,33.96,9900.0,27.9521,27.9933,27.9521,27.9851,9900.0
2005-10-17 14:25:00,33.96,33.98,33.96,33.97,3500.0,27.9851,28.0016,27.9851,27.9933,3500.0
2005-10-17 14:30:00,33.98,33.99,33.87,33.9,32400.0,28.0016,28.0098,27.9109,27.9356,32400.0
2005-10-17 14:35:00,33.89,33.96,33.89,33.96,7500.0,27.9274,27.9851,27.9274,27.9851,7500.0
2005-10-17 14:40:00,33.98,34.0,33.98,33.98,3200.0,28.0016,28.0181,28.0016,28.0016,3200.0
2005-10-17 14:45:00,33.98,33.99,33.96,33.97,4000.0,28.0016,28.0098,27.9851,27.9933,4000.0
2005-10-17 14:50:00,33.94,33.96,33.91,33.94,5800.0,27.9686,27.9851,27.9439,27.9686,5800.0
2005-10-17 14:55:00,33.94,33.95,33.93,33.95,4200.0,27.9686,27.9769,27.9604,27.9769,4200.0
2005-10-17 15:00:00,33.95,34.02,33.95,34.02,10200.0,27.9769,28.0345,27.9769,28.0345,10200.0
2005-10-17 15:05:00,34.02,34.05,34.0,34.02,5400.0,28.0345,28.0593,28.0181,28.0345,5400.0
2005-10-17 15:10:00,34.03,34.04,34.01,34.04,2700.0,28.0428,28.051,28.0263,28.051,2700.0
2005-10-17 15:15:00,34.05,34.06,34.01,34.03,3900.0,28.0593,28.0675,28.0263,28.0428,3900.0
2005-10-17 15:20:00,34.01,34.08,34.01,34.06,21200.0,28.0263,28.084,28.0263,28.0675,21200.0
2005-10-17 15:25:00,34.06,34.09,34.04,34.09,8200.0,28.0675,28.0922,28.051,28.0922,8200.0
2005-10-17 15:30:00,34.09,34.12,34.05,34.06,15600.0,28.0922,28.1169,28.0593,28.0675,15600.0
2005-10-17 15:35:00,34.07,34.15,34.07,34.12,6000.0,28.0757,28.1417,28.0757,28.1169,6000.0
2005-10-17 15:40:00,34.1,34.15,34.1,34.13,5100.0,28.1005,28.1417,28.1005,28.1252,5100.0
2005-10-17 15:45:00,34.13,34.13,34.07,34.07,12100.0,28.1252,28.1252,28.0757,28.0757,12100.0
2005-10-17 15:50:00,34.07,34.09,34.07,34.08,7700.0,28.0757,28.0922,28.0757,28.084,7700.0
2005-10-17 15:55:00,34.08,34.1,34.07,34.07,9000.0,28.084,28.1005,28.0757,28.0757,9000.0
2005-10-18 09:30:00,34.06,34.06,34.0,34.01,5200.0,28.0675,28.0675,28.0181,28.0263,5200.0
2005-10-18 09:35:00,34.02,34.03,34.02,34.03,2100.0,28.0345,28.0428,28.0345,28.0428,2100.0
2005-10-18 09:40:00,34.0,34.0,33.84,33.84,3000.0,28.0181,28.0181,27.8862,27.8862,3000.0
2005-10-18 09:45:00,33.85,34.07,33.84,34.06,5000.0,27.8944,28.0757,27.8862,28.0675,5000.0
2005-10-18 09:50:00,34.04,34.04,33.95,33.95,2600.0,28.051,28.051,27.9769,27.9769,2600.0
2005-10-18 09:55:00,33.98,34.02,33.9,33.93,3700.0,28.0016,28.0345,27.9356,27.9604,3700.0
2005-10-18 10:00:00,33.9,33.99,33.9,33.99,3700.0,27.9356,28.0098,27.9356,28.0098,3700.0
2005-10-18 10:05:00,33.99,34.05,33.98,33.99,8700.0,28.0098,28.0593,28.0016,28.0098,8700.0
2005-10-18 10:10:00,34.04,34.07,34.04,34.06,3800.0,28.051,28.0757,28.051,28.0675,3800.0
2005-10-18 10:15:00,34.06,34.06,34.04,34.04,2100.0,28.0675,28.0675,28.051,28.051,2100.0
2005-10-18 10:20:00,34.06,34.09,34.02,34.03,6000.0,28.0675,28.0922,28.0345,28.0428,6000.0
2005-10-18 10:25:00,34.03,34.1,34.03,34.1,1800.0,28.0428,28.1005,28.0428,28.1005,1800.0
2005-10-18 10:30:00,34.09,34.14,34.07,34.12,9500.0,28.0922,28.1334,28.0757,28.1169,9500.0
2005-10-18 10:35:00,34.12,34.12,34.09,34.09,4900.0,28.1169,28.1169,28.0922,28.0922,4900.0
2005-10-18 10:40:00,34.11,34.15,34.1,34.15,3800.0,28.1087,28.1417,28.1005,28.1417,3800.0
2005-10-18 10:45:00,34.16,34.25,34.16,34.25,7600.0,28.1499,28.2241,28.1499,28.2241,7600.0
2005-10-18 10:50:00,34.26,34.3,34.24,34.3,5800.0,28.2323,28.2653,28.2158,28.2653,5800.0
2005-10-18 10:55:00,34.3,34.35,34.3,34.32,3800.0,28.2653,28.3065,28.2653,28.2818,3800.0
2005-10-18 11:00:00,34.3,34.33,34.29,34.33,2200.0,28.2653,28.29,28.257,28.29,2200.0
2005-10-18 11:05:00,34.33,34.36,34.33,34.35,5400.0,28.29,28.3147,28.29,28.3065,5400.0
2005-10-18 11:10:00,34.36,34.38,34.36,34.38,1100.0,28.3147,28.3312,28.3147,28.3312,1100.0
2005-10-18 11:15:00,34.38,34.42,34.38,34.41,3100.0,28.3312,28.3642,28.3312,28.3559,3100.0
2005-10-18 11:20:00,34.41,34.42,34.38,34.41,4400.0,28.3559,28.3642,28.3312,28.3559,4400.0
2005-10-18 11:25:00,34.41,34.41,34.36,34.36,8100.0,28.3559,28.3559,28.3147,28.3147,8100.0
2005-10-18 11:30:00,34.35,34.39,34.35,34.38,1900.0,28.3065,28.3394,28.3065,28.3312,1900.0
2005-10-18 11:35:00,34.39,34.41,34.39,34.41,1400.0,28.3394,28.3559,28.3394,28.3559,1400.0
2005-10-18 11:40:00,34.41,34.42,34.38,34.42,3300.0,28.3559,28.3642,28.3312,28.3642,3300.0
2005-10-18 11:45:00,34.4,34.44,34.4,34.44,1800.0,28.3477,28.3806,28.3477,28.3806,1800.0
2005-10-18 11:50:00,34.43,34.5,34.43,34.48,7600.0,28.3724,28.4301,28.3724,28.4136,7600.0
2005-10-18 11:55:00,34.48,34.49,34.46,34.49,3900.0,28.4136,28.4218,28.3971,28.4218,3900.0
2005-10-18 12:00:00,34.49,34.51,34.46,34.51,5100.0,28.4218,28.4383,28.3971,28.4383,5100.0
2005-10-18 12:05:00,34.49,34.53,34.49,34.52,2500.0,28.4218,28.4548,28.4218,28.4466,2500.0
2005-10-18 12:10:00,34.52,34.52,34.48,34.48,1300.0,28.4466,28.4466,28.4136,28.4136,1300.0
2005-10-18 12:15:00,34.48,34.48,34.45,34.45,1800.0,28.4136,28.4136,28.3889,28.3889,1800.0
2005-10-18 12:20:00,34.44,34.53,34.44,34.5,6900.0,28.3806,28.4548,28.3806,28.4301,6900.0
2005-10-18 12:25:00,34.51,34.51,34.46,34.46,800.0,28.4383,28.4383,28.3971,28.3971,800.0
2005-10-18 12:30:00,34.46,34.48,34.46,34.47,2200.0,28.3971,28.4136,28.3971,28.4054,2200.0
2005-10-18 12:35:00,34.48,34.49,34.46,34.46,3500.0,28.4136,28.4218,28.3971,28.3971,3500.0
2005-10-18 12:40:00,34.47,34.47,34.45,34.45,1800.0,28.4054,28.4054,28.3889,28.3889,1800.0
2005-10-18 12:45:00,34.45,34.46,34.42,34.45,3100.0,28.3889,28.3971,28.3642,28.3889,3100.0
2005-10-18 12:50:00,34.46,34.48,34.45,34.46,2700.0,28.3971,28.4136,28.3889,28.3971,2700.0
2005-10-18 12:55:00,34.45,34.47,34.43,34.44,2900.0,28.3889,28.4054,28.3724,28.3806,2900.0
2005-10-18 13:00:00,34.43,34.45,34.42,34.44,1300.0,28.3724,28.3889,28.3642,28.3806,1300.0
2005-10-18 13:05:00,34.44,34.44,34.39,34.42,5100.0,28.3806,28.3806,28.3394,28.3642,5100.0
2005-10-18 13:10:00,34.41,34.49,34.41,34.49,3500.0,28.3559,28.4218,28.3559,28.4218,3500.0
2005-10-18 13:15:00,34.5,34.5,34.42,34.42,4200.0,28.4301,28.4301,28.3642,28.3642,4200.0
2005-10-18 13:20:00,34.42,34.42,34.36,34.37,2000.0,28.3642,28.3642,28.3147,28.323,2000.0
2005-10-18 13:25:00,34.36,34.43,34.35,34.41,3300.0,28.3147,28.3724,28.3065,28.3559,3300.0
2005-10-18 13:30:00,34.43,34.44,34.34,34.34,9800.0,28.3724,28.3806,28.2982,28.2982,9800.0
2005-10-18 13:35:00,34.34,34.36,34.31,34.31,2700.0,28.2982,28.3147,28.2735,28.2735,2700.0
2005-10-18 13:40:00,34.31,34.36,34.31,34.33,4900.0,28.2735,28.3147,28.2735,28.29,4900.0
2005-10-18 13:45:00,34.34,34.38,34.32,34.37,4600.0,28.2982,28.3312,28.2818,28.323,4600.0
2005-10-18 13:50:00,34.35,34.36,34.33,34.33,3800.0,28.3065,28.3147,28.29,28.29,3800.0
2005-10-18 13:55:00,34.34,34.4,34.34,34.39,6700.0,28.2982,28.3477,28.2982,28.3394,6700.0
2005-10-18 14:00:00,34.38,34.39,34.36,34.37,3500.0,28.3312,28.3394,28.3147,28.323,3500.0
2005-10-18 14:05:00,34.37,34.42,34.37,34.4,2900.0,28.323,28.3642,28.323,28.3477,2900.0
2005-10-18 14:10:00,34.4,34.42,34.4,34.42,4700.0,28.3477,28.3642,28.3477,28.3642,4700.0
2005-10-18 14:15:00,34.41,34.42,34.38,34.38,2000.0,28.3559,28.3642,28.3312,28.3312,2000.0
2005-10-18 14:20:00,34.37,34.38,34.36,34.36,3400.0,28.323,28.3312,28.3147,28.3147,3400.0
2005-10-18 14:25:00,34.37,34.37,34.33,34.34,5600.0,28.323,28.323,28.29,28.2982,5600.0
2005-10-18 14:30:00,34.34,34.35,34.33,34.34,2500.0,28.2982,28.3065,28.29,28.2982,2500.0
2005-10-18 14:35:00,34.36,34.38,34.35,34.37,2100.0,28.3147,28.3312,28.3065,28.323,2100.0
2005-10-18 14:40:00,34.37,34.4,34.35,34.39,7100.0,28.323,28.3477,28.3065,28.3394,7100.0
2005-10-18 14:45:00,34.37,34.4,34.37,34.38,2700.0,28.323,28.3477,28.323,28.3312,2700.0
2005-10-18 14:50:00,34.37,34.39,34.36,34.37,4300.0,28.323,28.3394,28.3147,28.323,4300.0
2005-10-18 14:55:00,34.36,34.38,34.34,34.35,9100.0,28.3147,28.3312,28.2982,28.3065,9100.0
2005-10-18 15:00:00,34.36,34.42,34.34,34.4,8800.0,28.3147,28.3642,28.2982,28.3477,8800.0
2005-10-18 15:05:00,34.41,34.44,34.38,34.38,9900.0,28.3559,28.3806,28.3312,28.3312,9900.0
2005-10-18 15:10:00,34.39,34.46,34.39,34.46,10100.0,28.3394,28.3971,28.3394,28.3971,10100.0
2005-10-18 15:15:00,34.45,34.56,34.45,34.56,15300.0,28.3889,28.4795,28.3889,28.4795,15300.0
2005-10-18 15:20:00,34.56,34.7,34.56,34.65,36100.0,28.4795,28.5949,28.4795,28.5537,36100.0
2005-10-18 15:25:00,34.66,34.74,34.66,34.74,39800.0,28.5619,28.6279,28.5619,28.6279,39800.0
2005-10-18 15:30:00,34.73,34.74,34.68,34.68,12600.0,28.6196,28.6279,28.5784,28.5784,12600.0
2005-10-18 15:35:00,34.68,34.68,34.63,34.63,15000.0,28.5784,28.5784,28.5372,28.5372,15000.0
2005-10-18 15:40:00,34.64,34.64,34.55,34.55,16600.0,28.5455,28.5455,28.4713,28.4713,16600.0
2005-10-18 15:45:00,34.59,34.65,34.59,34.6,10700.0,28.5042,28.5537,28.5042,28.5125,10700.0
2005-10-18 15:50:00,34.6,34.63,34.59,34.63,8000.0,28.5125,28.5372,28.5042,28.5372,8000.0
2005-10-18 15:55:00,34.63,34.63,34.58,34.59,13400.0,28.5372,28.5372,28.496,28.5042,13400.0
2005-10-19 09:30:00,34.74,34.8,34.7,34.8,13300.0,28.6279,28.6773,28.5949,28.6773,13300.0
2005-10-19 09:35:00,34.7,34.79,34.62,34.65,11400.0,28.5949,28.6691,28.529,28.5537,11400.0
2005-10-19 09:40:00,34.64,34.64,34.33,34.51,10800.0,28.5455,28.5455,28.29,28.4383,10800.0
2005-10-19 09:45:00,34.52,34.52,34.26,34.3,6300.0,28.4466,28.4466,28.2323,28.2653,6300.0
2005-10-19 09:50:00,34.3,34.42,34.26,34.37,3900.0,28.2653,28.3642,28.2323,28.323,3900.0
2005-10-19 09:55:00,34.37,34.54,34.37,34.48,3100.0,28.323,28.463,28.323,28.4136,3100.0
2005-10-19 10:00:00,34.51,34.51,34.25,34.28,6300.0,28.4383,28.4383,28.2241,28.2488,6300.0
2005-10-19 10:05:00,34.25,34.31,34.25,34.28,5800.0,28.2241,28.2735,28.2241,28.2488,5800.0
2005-10-19 10:10:00,34.27,34.29,34.16,34.16,5800.0,28.2406,28.257,28.1499,28.1499,5800.0
2005-10-19 10:15:00,34.09,34.09,34.0,34.05,8200.0,28.0922,28.0922,28.0181,28.0593,8200.0
2005-10-19 10:20:00,34.05,34.07,34.0,34.04,3400.0,28.0593,28.0757,28.0181,28.051,3400.0
2005-10-19 10:25:00,34.05,34.16,34.0,34.16,6100.0,28.0593,28.1499,28.0181,28.1499,6100.0
2005-10-19 10:30:00,34.16,34.16,34.1,34.14,4500.0,28.1499,28.1499,28.1005,28.1334,4500.0
2005-10-19 10:35:00,34.14,34.17,34.11,34.15,7400.0,28.1334,28.1581,28.1087,28.1417,7400.0
2005-10-19 10:40:00,34.15,34.18,34.15,34.18,6400.0,28.1417,28.1664,28.1417,28.1664,6400.0
2005-10-19 10:45:00,34.19,34.22,34.13,34.13,4100.0,28.1746,28.1993,28.1252,28.1252,4100.0
2005-10-19 10:50:00,34.14,34.14,34.04,34.04,7100.0,28.1334,28.1334,28.051,28.051,7100.0
2005-10-19 10:55:00,34.08,34.17,34.08,34.17,4800.0,28.084,28.1581,28.084,28.1581,4800.0
2005-10-19 11:00:00,34.12,34.12,34.04,34.08,5600.0,28.1169,28.1169,28.051,28.084,5600.0
2005-10-19 11:05:00,34.09,34.09,34.0,34.0,5800.0,28.0922,28.0922,28.0181,28.0181,5800.0
2005-10-19 11:10:00,34.0,34.04,34.0,34.02,2700.0,28.0181,28.051,28.0181,28.0345,2700.0
2005-10-19 11:15:00,34.02,34.09,34.0,34.09,9300.0,28.0345,28.0922,28.0181,28.0922,9300.0
2005-10-19 11:20:00,34.05,34.08,34.01,34.04,6200.0,28.0593,28.084,28.0263,28.051,6200.0
2005-10-19 11:25:00,34.04,34.05,34.0,34.03,5500.0,28.051,28.0593,28.0181,28.0428,5500.0
2005-10-19 11:30:00,34.04,34.06,34.01,34.04,4000.0,28.051,28.0675,28.0263,28.051,4000.0
2005-10-19 11:35:00,34.06,34.07,34.04,34.06,4700.0,28.0675,28.0757,28.051,28.0675,4700.0
2005-10-19 11:40:00,34.06,34.06,34.0,34.04,11600.0,28.0675,28.0675,28.0181,28.051,11600.0
2005-10-19 11:45:00,34.03,34.05,34.03,34.03,1200.0,28.0428,28.0593,28.0428,28.0428,1200.0
2005-10-19 11:50:00,34.02,34.03,34.0,34.0,8900.0,28.0345,28.0428,28.0181,28.0181,8900.0
2005-10-19 11:55:00,34.01,34.03,34.0,34.03,2800.0,28.0263,28.0428,28.0181,28.0428,2800.0
2005-10-19 12:00:00,34.02,34.05,34.01,34.04,7800.0,28.0345,28.0593,28.0263,28.051,7800.0
2005-10-19 12:05:00,34.05,34.09,34.05,34.09,6000.0,28.0593,28.0922,28.0593,28.0922,6000.0
2005-10-19 12:10:00,34.09,34.12,34.07,34.08,4800.0,28.0922,28.1169,28.0757,28.084,4800.0
2005-10-19 12:15:00,34.05,34.06,34.02,34.06,1600.0,28.0593,28.0675,28.0345,28.0675,1600.0
2005-10-19 12:20:00,34.03,34.07,34.01,34.07,3000.0,28.0428,28.0757,28.0263,28.0757,3000.0
2005-10-19 12:25:00,34.09,34.13,34.08,34.08,2700.0,28.0922,28.1252,28.084,28.084,2700.0
2005-10-19 12:30:00,34.09,34.16,34.03,34.13,6700.0,28.0922,28.1499,28.0428,28.1252,6700.0
2005-10-19 12:35:00,34.13,34.13,34.05,34.09,3100.0,28.1252,28.1252,28.0593,28.0922,3100.0
2005-10-19 12:40:00,34.07,34.09,34.05,34.09,3500.0,28.0757,28.0922,28.0593,28.0922,3500.0
2005-10-19 12:45:00,34.08,34.08,34.0,34.02,5400.0,28.084,28.084,28.0181,28.0345,5400.0
2005-10-19 12:50:00,34.04,34.08,34.03,34.05,4700.0,28.051,28.084,28.0428,28.0593,4700.0
2005-10-19 12:55:00,34.03,34.08,34.02,34.07,1800.0,28.0428,28.084,28.0345,28.0757,1800.0
2005-10-19 13:00:00,34.08,34.09,34.02,34.02,5800.0,28.084,28.0922,28.0345,28.0345,5800.0
2005-10-19 13:05:00,34.01,34.07,34.0,34.05,5200.0,28.0263,28.0757,28.0181,28.0593,5200.0
2005-10-19 13:10:00,34.05,34.16,34.05,34.16,6600.0,28.0593,28.1499,28.0593,28.1499,6600.0
2005-10-19 13:15:00,34.2,34.27,34.17,34.25,7600.0,28.1829,28.2406,28.1581,28.2241,7600.0
2005-10-19 13:20:00,34.25,34.34,34.25,34.33,8400.0,28.2241,28.2982,28.2241,28.29,8400.0
2005-10-19 13:25:00,34.33,34.33,34.26,34.3,6600.0,28.29,28.29,28.2323,28.2653,6600.0
2005-10-19 13:30:00,34.28,34.42,34.28,34.4,5800.0,28.2488,28.3642,28.2488,28.3477,5800.0
2005-10-19 13:35:00,34.39,34.4,34.34,34.39,5400.0,28.3394,28.3477,28.2982,28.3394,5400.0
2005-10-19 13:40:00,34.39,34.4,34.37,34.38,5500.0,28.3394,28.3477,28.323,28.3312,5500.0
2005-10-19 13:45:00,34.39,34.47,34.38,34.47,7300.0,28.3394,28.4054,28.3312,28.4054,7300.0
2005-10-19 13:50:00,34.45,34.5,34.45,34.5,7100.0,28.3889,28.4301,28.3889,28.4301,7100.0
2005-10-19 13:55:00,34.5,34.5,34.48,34.48,2300.0,28.4301,28.4301,28.4136,28.4136,2300.0
2005-10-19 14:00:00,34.48,34.51,34.47,34.49,7300.0,28.4136,28.4383,28.4054,28.4218,7300.0
2005-10-19 14:05:00,34.5,34.54,34.49,34.49,3500.0,28.4301,28.463,28.4218,28.4218,3500.0
2005-10-19 14:10:00,34.48,34.49,34.47,34.47,2000.0,28.4136,28.4218,28.4054,28.4054,2000.0
2005-10-19 14:15:00,34.47,34.47,34.42,34.43,4800.0,28.4054,28.4054,28.3642,28.3724,4800.0
2005-10-19 14:20:00,34.42,34.42,34.35,34.37,3900.0,28.3642,28.3642,28.3065,28.323,3900.0
2005-10-19 14:25:00,34.36,34.43,34.36,34.43,4500.0,28.3147,28.3724,28.3147,28.3724,4500.0
2005-10-19 14:30:00,34.46,34.56,34.46,34.55,3100.0,28.3971,28.4795,28.3971,28.4713,3100.0
2005-10-19 14:35:00,34.55,34.57,34.55,34.57,3800.0,28.4713,28.4878,28.4713,28.4878,3800.0
2005-10-19 14:40:00,34.58,34.58,34.56,34.57,4400.0,28.496,28.496,28.4795,28.4878,4400.0
2005-10-19 14:45:00,34.56,34.59,34.56,34.59,8000.0,28.4795,28.5042,28.4795,28.5042,8000.0
2005-10-19 14:50:00,34.6,34.62,34.6,34.62,4800.0,28.5125,28.529,28.5125,28.529,4800.0
2005-10-19 14:55:00,34.67,34.71,34.66,34.66,4400.0,28.5702,28.6031,28.5619,28.5619,4400.0
2005-10-19 15:00:00,34.65,34.66,34.63,34.64,6300.0,28.5537,28.5619,28.5372,28.5455,6300.0
2005-10-19 15:05:00,34.67,34.68,34.61,34.61,7600.0,28.5702,28.5784,28.5207,28.5207,7600.0
2005-10-19 15:10:00,34.63,34.65,34.58,34.59,7900.0,28.5372,28.5537,28.496,28.5042,7900.0
2005-10-19 15:15:00,34.59,34.64,34.58,34.6,6700.0,28.5042,28.5455,28.496,28.5125,6700.0
2005-10-19 15:20:00,34.6,34.64,34.59,34.64,4800.0,28.5125,28.5455,28.5042,28.5455,4800.0
2005-10-19 15:25:00,34.61,34.69,34.59,34.59,12300.0,28.5207,28.5867,28.5042,28.5042,12300.0
2005-10-19 15:30:00,34.63,34.67,34.63,34.65,5100.0,28.5372,28.5702,28.5372,28.5537,5100.0
2005-10-19 15:35:00,34.64,34.66,34.63,34.66,9900.0,28.5455,28.5619,28.5372,28.5619,9900.0
2005-10-19 15:40:00,34.66,34.79,34.66,34.77,11200.0,28.5619,28.6691,28.5619,28.6526,11200.0
2005-10-19 15:45:00,34.79,34.8,34.76,34.77,8300.0,28.6691,28.6773,28.6443,28.6526,8300.0
2005-10-19 15:50:00,34.77,34.81,34.76,34.8,15300.0,28.6526,28.6855,28.6443,28.6773,15300.0
2005-10-19 15:55:00,34.8,34.81,34.76,34.81,18600.0,28.6773,28.6855,28.6443,28.6855,18600.0
2005-10-20 09:30:00,35.2,35.25,35.13,35.18,17200.0,29.0069,29.0481,28.9492,28.9904,17200.0
2005-10-20 09:35:00,35.18,35.19,34.91,35.16,12300.0,28.9904,28.9987,28.7679,28.974,12300.0
2005-10-20 09:40:00,35.01,35.06,34.97,35.02,3000.0,28.8504,28.8916,28.8174,28.8586,3000.0
2005-10-20 09:45:00,34.98,35.15,34.98,35.06,6300.0,28.8256,28.9657,28.8256,28.8916,6300.0
2005-10-20 09:50:00,35.19,35.19,34.98,34.98,17000.0,28.9987,28.9987,28.8256,28.8256,17000.0
2005-10-20 09:55:00,34.99,35.02,34.91,34.95,12700.0,28.8339,28.8586,28.7679,28.8009,12700.0
2005-10-20 10:00:00,34.96,35.02,34.96,34.96,5700.0,28.8092,28.8586,28.8092,28.8092,5700.0
2005-10-20 10:05:00,34.96,34.96,34.44,34.44,16300.0,28.8092,28.8092,28.3806,28.3806,16300.0
2005-10-20 10:10:00,34.44,34.56,34.36,34.54,34900.0,28.3806,28.4795,28.3147,28.463,34900.0
2005-10-20 10:15:00,34.54,34.54,34.14,34.26,60000.0,28.463,28.463,28.1334,28.2323,60000.0
2005-10-20 10:20:00,34.31,34.54,34.17,34.37,24400.0,28.2735,28.463,28.1581,28.323,24400.0
2005-10-20 10:25:00,34.3,34.46,34.3,34.36,7100.0,28.2653,28.3971,28.2653,28.3147,7100.0
2005-10-20 10:30:00,34.36,34.55,34.34,34.55,7400.0,28.3147,28.4713,28.2982,28.4713,7400.0
2005-10-20 10:35:00,34.55,34.58,34.44,34.48,8900.0,28.4713,28.496,28.3806,28.4136,8900.0
2005-10-20 10:40:00,34.48,34.5,34.43,34.48,5900.0,28.4136,28.4301,28.3724,28.4136,5900.0
2005-10-20 10:45:00,34.49,34.52,34.45,34.48,3500.0,28.4218,28.4466,28.3889,28.4136,3500.0
2005-10-20 10:50:00,34.47,34.53,34.47,34.48,3800.0,28.4054,28.4548,28.4054,28.4136,3800.0
2005-10-20 10:55:00,34.5,34.5,34.32,34.38,7400.0,28.4301,28.4301,28.2818,28.3312,7400.0
2005-10-20 11:00:00,34.39,34.46,34.36,34.36,1200.0,28.3394,28.3971,28.3147,28.3147,1200.0
2005-10-20 11:05:00,34.38,34.38,34.34,34.34,4300.0,28.3312,28.3312,28.2982,28.2982,4300.0
2005-10-20 11:10:00,34.34,34.41,34.34,34.4,4600.0,28.2982,28.3559,28.2982,28.3477,4600.0
2005-10-20 11:15:00,34.4,34.43,34.28,34.28,2000.0,28.3477,28.3724,28.2488,28.2488,2000.0
2005-10-20 11:20:00,34.29,34.32,34.29,34.31,4400.0,28.257,28.2818,28.257,28.2735,4400.0
2005-10-20 11:25:00,34.29,34.39,34.28,34.38,6000.0,28.257,28.3394,28.2488,28.3312,6000.0
2005-10-20 11:30:00,34.38,34.39,34.17,34.31,4000.0,28.3312,28.3394,28.1581,28.2735,4000.0
2005-10-20 11:35:00,34.32,34.47,34.31,34.44,6900.0,28.2818,28.4054,28.2735,28.3806,6900.0
2005-10-20 11:40:00,34.44,34.45,34.4,34.41,3000.0,28.3806,28.3889,28.3477,28.3559,3000.0
2005-10-20 11:45:00,34.4,34.41,34.4,34.41,5800.0,28.3477,28.3559,28.3477,28.3559,5800.0
2005-10-20 11:50:00,34.4,34.45,34.4,34.45,6600.0,28.3477,28.3889,28.3477,28.3889,6600.0
2005-10-20 11:55:00,34.47,34.55,34.46,34.55,6200.0,28.4054,28.4713,28.3971,28.4713,6200.0
2005-10-20 12:00:00,34.56,34.65,34.53,34.61,4200.0,28.4795,28.5537,28.4548,28.5207,4200.0
2005-10-20 12:05:00,34.62,34.62,34.6,34.6,10600.0,28.529,28.529,28.5125,28.5125,10600.0
2005-10-20 12:10:00,34.6,34.66,34.6,34.66,6700.0,28.5125,28.5619,28.5125,28.5619,6700.0
2005-10-20 12:15:00,34.63,34.67,34.62,34.62,1700.0,28.5372,28.5702,28.529,28.529,1700.0
2005-10-20 12:20:00,34.62,34.64,34.62,34.64,1000.0,28.529,28.5455,28.529,28.5455,1000.0
2005-10-20 12:25:00,34.64,34.65,34.6,34.63,6600.0,28.5455,28.5537,28.5125,28.5372,6600.0
2005-10-20 12:30:00,34.63,34.63,34.6,34.62,4000.0,28.5372,28.5372,28.5125,28.529,4000.0
2005-10-20 12:35:00,34.61,34.64,34.6,34.61,3400.0,28.5207,28.5455,28.5125,28.5207,3400.0
2005-10-20 12:40:00,34.63,34.63,34.6,34.61,5100.0,28.5372,28.5372,28.5125,28.5207,5100.0
2005-10-20 12:45:00,34.61,34.64,34.6,34.64,3300.0,28.5207,28.5455,28.5125,28.5455,3300.0
2005-10-20 12:50:00,34.63,34.63,34.61,34.61,2500.0,28.5372,28.5372,28.5207,28.5207,2500.0
2005-10-20 12:55:00,34.62,34.76,34.62,34.71,8100.0,28.529,28.6443,28.529,28.6031,8100.0
2005-10-20 13:00:00,34.71,34.77,34.7,34.75,14000.0,28.6031,28.6526,28.5949,28.6361,14000.0
2005-10-20 13:05:00,34.75,34.84,34.75,34.82,7900.0,28.6361,28.7103,28.6361,28.6938,7900.0
2005-10-20 13:10:00,34.84,34.89,34.82,34.84,9000.0,28.7103,28.7515,28.6938,28.7103,9000.0
2005-10-20 13:15:00,34.84,34.85,34.78,34.79,3500.0,28.7103,28.7185,28.6608,28.6691,3500.0
2005-10-20 13:20:00,34.8,34.83,34.79,34.79,1800.0,28.6773,28.702,28.6691,28.6691,1800.0
2005-10-20 13:25:00,34.79,34.8,34.76,34.77,2700.0,28.6691,28.6773,28.6443,28.6526,2700.0
2005-10-20 13:30:00,34.78,34.8,34.76,34.77,4200.0,28.6608,28.6773,28.6443,28.6526,4200.0
2005-10-20 13:35:00,34.77,34.77,34.75,34.76,8800.0,28.6526,28.6526,28.6361,28.6443,8800.0
2005-10-20 13:40:00,34.75,34.77,34.75,34.76,5800.0,28.6361,28.6526,28.6361,28.6443,5800.0
2005-10-20 13:45:00,34.75,34.77,34.75,34.77,2900.0,28.6361,28.6526,28.6361,28.6526,2900.0
2005-10-20 13:50:00,34.76,34.78,34.75,34.78,4400.0,28.6443,28.6608,28.6361,28.6608,4400.0
2005-10-20 13:55:00,34.79,34.79,34.75,34.77,6000.0,28.6691,28.6691,28.6361,28.6526,6000.0
2005-10-20 14:00:00,34.77,34.77,34.75,34.75,5200.0,28.6526,28.6526,28.6361,28.6361,5200.0
2005-10-20 14:05:00,34.76,34.8,34.75,34.79,5300.0,28.6443,28.6773,28.6361,28.6691,5300.0
2005-10-20 14:10:00,34.81,34.82,34.77,34.78,4700.0,28.6855,28.6938,28.6526,28.6608,4700.0
2005-10-20 14:15:00,34.76,34.78,34.75,34.76,4000.0,28.6443,28.6608,28.6361,28.6443,4000.0
2005-10-20 14:20:00,34.76,34.76,34.75,34.75,12900.0,28.6443,28.6443,28.6361,28.6361,12900.0
2005-10-20 14:25:00,34.75,34.76,34.62,34.64,17800.0,28.6361,28.6443,28.529,28.5455,17800.0
2005-10-20 14:30:00,34.64,34.68,34.58,34.6,7200.0,28.5455,28.5784,28.496,28.5125,7200.0
2005-10-20 14:35:00,34.6,34.67,34.59,34.67,5500.0,28.5125,28.5702,28.5042,28.5702,5500.0
2005-10-20 14:40:00,34.68,34.69,34.65,34.65,2000.0,28.5784,28.5867,28.5537,28.5537,2000.0
2005-10-20 14:45:00,34.62,34.71,34.61,34.62,5900.0,28.529,28.6031,28.5207,28.529,5900.0
2005-10-20 14:50:00,34.61,34.63,34.59,34.6,2700.0,28.5207,28.5372,28.5042,28.5125,2700.0
2005-10-20 14:55:00,34.59,34.61,34.57,34.57,2400.0,28.5042,28.5207,28.4878,28.4878,2400.0
2005-10-20 15:00:00,34.58,34.58,34.54,34.57,4300.0,28.496,28.496,28.463,28.4878,4300.0
2005-10-20 15:05:00,34.56,34.57,34.55,34.56,5100.0,28.4795,28.4878,28.4713,28.4795,5100.0
2005-10-20 15:10:00,34.58,34.58,34.41,34.44,4000.0,28.496,28.496,28.3559,28.3806,4000.0
2005-10-20 15:15:00,34.39,34.42,34.35,34.42,5100.0,28.3394,28.3642,28.3065,28.3642,5100.0
2005-10-20 15:20:00,34.39,34.4,34.35,34.39,11700.0,28.3394,28.3477,28.3065,28.3394,11700.0
2005-10-20 15:25:00,34.38,34.38,34.24,34.26,6800.0,28.3312,28.3312,28.2158,28.2323,6800.0
2005-10-20 15:30:00,34.26,34.41,34.25,34.39,8900.0,28.2323,28.3559,28.2241,28.3394,8900.0
2005-10-20 15:35:00,34.4,34.47,34.38,34.47,7400.0,28.3477,28.4054,28.3312,28.4054,7400.0
2005-10-20 15:40:00,34.49,34.49,34.31,34.32,5100.0,28.4218,28.4218,28.2735,28.2818,5100.0
2005-10-20 15:45:00,34.32,34.41,34.26,34.35,9700.0,28.2818,28.3559,28.2323,28.3065,9700.0
2005-10-20 15:50:00,34.34,34.35,34.28,34.33,5500.0,28.2982,28.3065,28.2488,28.29,5500.0
2005-10-20 15:55:00,34.33,34.37,34.31,34.35,18600.0,28.29,28.323,28.2735,28.3065,18600.0
2005-10-21 09:30:00,35.85,35.89,35.49,35.69,93200.0,29.5426,29.5755,29.2459,29.4107,93200.0
2005-10-21 09:35:00,35.75,35.85,35.55,35.55,13600.0,29.4602,29.5426,29.2953,29.2953,13600.0
2005-10-21 09:40:00,35.55,35.69,35.5,35.63,14700.0,29.2953,29.4107,29.2541,29.3613,14700.0
2005-10-21 09:45:00,35.64,35.64,35.5,35.5,14300.0,29.3695,29.3695,29.2541,29.2541,14300.0
2005-10-21 09:50:00,35.5,35.64,35.5,35.64,16000.0,29.2541,29.3695,29.2541,29.3695,16000.0
2005-10-21 09:55:00,35.6,35.64,35.48,35.5,20800.0,29.3366,29.3695,29.2377,29.2541,20800.0
2005-10-21 10:00:00,35.49,35.6,35.47,35.55,25100.0,29.2459,29.3366,29.2294,29.2953,25100.0
2005-10-21 10:05:00,35.55,35.74,35.55,35.74,15600.0,29.2953,29.4519,29.2953,29.4519,15600.0
2005-10-21 10:10:00,35.72,35.88,35.71,35.88,19100.0,29.4354,29.5673,29.4272,29.5673,19100.0
2005-10-21 10:15:00,35.88,35.94,35.84,35.9,20100.0,29.5673,29.6167,29.5343,29.5838,20100.0
2005-10-21 10:20:00,35.91,35.93,35.84,35.84,11900.0,29.592,29.6085,29.5343,29.5343,11900.0
2005-10-21 10:25:00,35.85,35.95,35.83,35.94,15600.0,29.5426,29.625,29.5261,29.6167,15600.0
2005-10-21 10:30:00,35.94,36.04,35.93,36.04,24000.0,29.6167,29.6991,29.6085,29.6991,24000.0
2005-10-21 10:35:00,36.03,36.04,35.98,36.02,15300.0,29.6909,29.6991,29.6497,29.6827,15300.0
2005-10-21 10:40:00,36.03,36.03,36.0,36.0,12700.0,29.6909,29.6909,29.6662,29.6662,12700.0
2005-10-21 10:45:00,36.0,36.0,35.81,35.81,10000.0,29.6662,29.6662,29.5096,29.5096,10000.0
2005-10-21 10:50:00,35.83,35.89,35.83,35.85,6000.0,29.5261,29.5755,29.5261,29.5426,6000.0
2005-10-21 10:55:00,35.85,35.91,35.84,35.9,32700.0,29.5426,29.592,29.5343,29.5838,32700.0
2005-10-21 11:00:00,35.9,36.1,35.9,36.1,47300.0,29.5838,29.7486,29.5838,29.7486,47300.0
2005-10-21 11:05:00,36.1,36.1,36.0,36.07,15800.0,29.7486,29.7486,29.6662,29.7239,15800.0
2005-10-21 11:10:00,36.08,36.15,36.07,36.11,9900.0,29.7321,29.7898,29.7239,29.7568,9900.0
2005-10-21 11:15:00,36.08,36.13,36.08,36.12,9100.0,29.7321,29.7733,29.7321,29.7651,9100.0
2005-10-21 11:20:00,36.12,36.15,36.04,36.14,8000.0,29.7651,29.7898,29.6991,29.7815,8000.0
2005-10-21 11:25:00,36.15,36.15,36.14,36.14,7500.0,29.7898,29.7898,29.7815,29.7815,7500.0
2005-10-21 11:30:00,36.13,36.13,36.03,36.04,5500.0,29.7733,29.7733,29.6909,29.6991,5500.0
2005-10-21 11:35:00,36.03,36.03,35.94,35.96,8000.0,29.6909,29.6909,29.6167,29.6332,8000.0
2005-10-21 11:40:00,35.97,35.97,35.88,35.93,8200.0,29.6415,29.6415,29.5673,29.6085,8200.0
2005-10-21 11:45:00,35.97,36.05,35.93,36.05,5600.0,29.6415,29.7074,29.6085,29.7074,5600.0
2005-10-21 11:50:00,36.06,36.08,36.04,36.05,4200.0,29.7156,29.7321,29.6991,29.7074,4200.0
2005-10-21 11:55:00,36.06,36.06,36.0,36.04,5000.0,29.7156,29.7156,29.6662,29.6991,5000.0
2005-10-21 12:00:00,36.04,36.1,36.04,36.04,38200.0,29.6991,29.7486,29.6991,29.6991,38200.0
2005-10-21 12:05:00,36.04,36.16,36.04,36.07,39900.0,29.6991,29.798,29.6991,29.7239,39900.0
2005-10-21 12:10:00,36.07,36.3,36.07,36.27,6400.0,29.7239,29.9134,29.7239,29.8887,6400.0
2005-10-21 12:15:00,36.26,36.26,36.23,36.24,5000.0,29.8804,29.8804,29.8557,29.8639,5000.0
2005-10-21 12:20:00,36.24,36.38,36.23,36.38,6200.0,29.8639,29.9793,29.8557,29.9793,6200.0
2005-10-21 12:25:00,36.38,36.38,36.31,36.38,5200.0,29.9793,29.9793,29.9216,29.9793,5200.0
2005-10-21 12:30:00,36.41,36.48,36.41,36.42,10300.0,30.004,30.0617,30.004,30.0123,10300.0
2005-10-21 12:35:00,36.42,36.48,36.41,36.48,6100.0,30.0123,30.0617,30.004,30.0617,6100.0
2005-10-21 12:40:00,36.48,36.51,36.44,36.48,7200.0,30.0617,30.0864,30.0288,30.0617,7200.0
2005-10-21 12:45:00,36.46,36.51,36.46,36.5,2100.0,30.0452,30.0864,30.0452,30.0782,2100.0
2005-10-21 12:50:00,36.51,36.65,36.51,36.65,6900.0,30.0864,30.2018,30.0864,30.2018,6900.0
2005-10-21 12:55:00,36.66,36.69,36.66,36.68,5700.0,30.2101,30.2348,30.2101,30.2265,5700.0
2005-10-21 13:00:00,36.68,36.78,36.68,36.76,7800.0,30.2265,30.3089,30.2265,30.2925,7800.0
2005-10-21 13:05:00,36.75,36.77,36.72,36.73,22100.0,30.2842,30.3007,30.2595,30.2677,22100.0
2005-10-21 13:10:00,36.73,36.73,36.64,36.66,4200.0,30.2677,30.2677,30.1936,30.2101,4200.0
2005-10-21 13:15:00,36.67,36.7,36.66,36.66,3600.0,30.2183,30.243,30.2101,30.2101,3600.0
2005-10-21 13:20:00,36.65,36.66,36.6,36.66,3900.0,30.2018,30.2101,30.1606,30.2101,3900.0
2005-10-21 13:25:00,36.67,36.72,36.67,36.7,5000.0,30.2183,30.2595,30.2183,30.243,5000.0
2005-10-21 13:30:00,36.71,36.89,36.71,36.89,6200.0,30.2513,30.3996,30.2513,30.3996,6200.0
2005-10-21 13:35:00,36.85,36.85,36.78,36.78,7000.0,30.3666,30.3666,30.3089,30.3089,7000.0
2005-10-21 13:40:00,36.81,36.81,36.69,36.69,4300.0,30.3337,30.3337,30.2348,30.2348,4300.0
2005-10-21 13:45:00,36.69,36.69,36.61,36.61,6400.0,30.2348,30.2348,30.1689,30.1689,6400.0
2005-10-21 13:50:00,36.6,36.6,36.54,36.55,4800.0,30.1606,30.1606,30.1112,30.1194,4800.0
2005-10-21 13:55:00,36.56,36.68,36.54,36.66,7400.0,30.1276,30.2265,30.1112,30.2101,7400.0
2005-10-21 14:00:00,36.66,36.67,36.65,36.65,2500.0,30.2101,30.2183,30.2018,30.2018,2500.0
2005-10-21 14:05:00,36.66,36.68,36.6,36.6,8300.0,30.2101,30.2265,30.1606,30.1606,8300.0
2005-10-21 14:10:00,36.61,36.67,36.57,36.65,14600.0,30.1689,30.2183,30.1359,30.2018,14600.0
2005-10-21 14:15:00,36.65,36.66,36.62,36.64,6800.0,30.2018,30.2101,30.1771,30.1936,6800.0
2005-10-21 14:20:00,36.61,36.64,36.59,36.6,10400.0,30.1689,30.1936,30.1524,30.1606,10400.0
2005-10-21 14:25:00,36.59,36.64,36.48,36.61,23000.0,30.1524,30.1936,30.0617,30.1689,23000.0
2005-10-21 14:30:00,36.58,36.65,36.55,36.55,19100.0,30.1441,30.2018,30.1194,30.1194,19100.0
2005-10-21 14:35:00,36.6,36.61,36.54,36.54,8100.0,30.1606,30.1689,30.1112,30.1112,8100.0
2005-10-21 14:40:00,36.53,36.59,36.53,36.57,7300.0,30.1029,30.1524,30.1029,30.1359,7300.0
2005-10-21 14:45:00,36.57,36.65,36.57,36.62,20100.0,30.1359,30.2018,30.1359,30.1771,20100.0
2005-10-21 14:50:00,36.61,36.68,36.6,36.68,11300.0,30.1689,30.2265,30.1606,30.2265,11300.0
2005-10-21 14:55:00,36.68,36.68,36.57,36.58,17500.0,30.2265,30.2265,30.1359,30.1441,17500.0
2005-10-21 15:00:00,36.59,36.6,36.58,36.59,7000.0,30.1524,30.1606,30.1441,30.1524,7000.0
2005-10-21 15:05:00,36.59,36.6,36.54,36.59,11500.0,30.1524,30.1606,30.1112,30.1524,11500.0
2005-10-21 15:10:00,36.59,36.62,36.58,36.6,15700.0,30.1524,30.1771,30.1441,30.1606,15700.0
2005-10-21 15:15:00,36.61,36.62,36.58,36.6,11100.0,30.1689,30.1771,30.1441,30.1606,11100.0
2005-10-21 15:20:00,36.6,36.6,36.5,36.57,17600.0,30.1606,30.1606,30.0782,30.1359,17600.0
2005-10-21 15:25:00,36.56,36.64,36.55,36.57,16400.0,30.1276,30.1936,30.1194,30.1359,16400.0
2005-10-21 15:30:00,36.57,36.59,36.53,36.56,20700.0,30.1359,30.1524,30.1029,30.1276,20700.0
2005-10-21 15:35:00,36.59,36.69,36.58,36.6,77100.0,30.1524,30.2348,30.1441,30.1606,77100.0
2005-10-21 15:40:00,36.6,36.68,36.58,36.66,21900.0,30.1606,30.2265,30.1441,30.2101,21900.0
2005-10-21 15:45:00,36.65,36.9,36.64,36.9,19800.0,30.2018,30.4078,30.1936,30.4078,19800.0
2005-10-21 15:50:00,36.85,36.85,36.66,36.67,22900.0,30.3666,30.3666,30.2101,30.2183,22900.0
2005-10-21 15:55:00,36.67,36.67,36.6,36.64,19800.0,30.2183,30.2183,30.1606,30.1936,19800.0
2005-10-24 09:30:00,36.65,36.75,36.62,36.67,42600.0,30.2018,30.2842,30.1771,30.2183,42600.0
2005-10-24 09:35:00,36.65,36.74,36.4,36.5,18000.0,30.2018,30.276,29.9958,30.0782,18000.0
2005-10-24 09:40:00,36.5,36.62,36.44,36.6,14100.0,30.0782,30.1771,30.0288,30.1606,14100.0
2005-10-24 09:45:00,36.6,36.61,36.5,36.58,13600.0,30.1606,30.1689,30.0782,30.1441,13600.0
2005-10-24 09:50:00,36.58,36.68,36.5,36.68,16300.0,30.1441,30.2265,30.0782,30.2265,16300.0
2005-10-24 09:55:00,36.67,36.72,36.63,36.66,20600.0,30.2183,30.2595,30.1853,30.2101,20600.0
2005-10-24 10:00:00,36.69,36.78,36.67,36.73,23000.0,30.2348,30.3089,30.2183,30.2677,23000.0
2005-10-24 10:05:00,36.72,36.72,36.65,36.66,73100.0,30.2595,30.2595,30.2018,30.2101,73100.0
2005-10-24 10:10:00,36.66,36.67,36.5,36.51,12900.0,30.2101,30.2183,30.0782,30.0864,12900.0
2005-10-24 10:15:00,36.51,36.53,36.44,36.46,24100.0,30.0864,30.1029,30.0288,30.0452,24100.0
2005-10-24 10:20:00,36.46,36.46,36.37,36.39,7400.0,30.0452,30.0452,29.9711,29.9876,7400.0
2005-10-24 10:25:00,36.36,36.38,36.32,36.36,13700.0,29.9628,29.9793,29.9299,29.9628,13700.0
2005-10-24 10:30:00,36.36,36.66,36.32,36.36,12300.0,29.9628,30.2101,29.9299,29.9628,12300.0
2005-10-24 10:35:00,36.37,36.37,36.25,36.25,9900.0,29.9711,29.9711,29.8722,29.8722,9900.0
2005-10-24 10:40:00,36.26,36.26,36.16,36.17,11000.0,29.8804,29.8804,29.798,29.8063,11000.0
2005-10-24 10:45:00,36.17,36.19,36.1,36.12,7100.0,29.8063,29.8227,29.7486,29.7651,7100.0
2005-10-24 10:50:00,36.12,36.12,36.05,36.06,9800.0,29.7651,29.7651,29.7074,29.7156,9800.0
2005-10-24 10:55:00,36.06,36.09,36.06,36.08,6600.0,29.7156,29.7403,29.7156,29.7321,6600.0
2005-10-24 11:00:00,36.08,36.18,36.08,36.18,9800.0,29.7321,29.8145,29.7321,29.8145,9800.0
2005-10-24 11:05:00,36.18,36.22,36.18,36.22,8700.0,29.8145,29.8475,29.8145,29.8475,8700.0
2005-10-24 11:10:00,36.22,36.26,36.19,36.24,18900.0,29.8475,29.8804,29.8227,29.8639,18900.0
2005-10-24 11:15:00,36.25,36.31,36.22,36.3,8700.0,29.8722,29.9216,29.8475,29.9134,8700.0
2005-10-24 11:20:00,36.3,36.32,36.25,36.27,13000.0,29.9134,29.9299,29.8722,29.8887,13000.0
2005-10-24 11:25:00,36.27,36.27,36.22,36.23,7900.0,29.8887,29.8887,29.8475,29.8557,7900.0
2005-10-24 11:30:00,36.23,36.33,36.23,36.32,12700.0,29.8557,29.9381,29.8557,29.9299,12700.0
2005-10-24 11:35:00,36.32,36.33,36.3,36.33,8400.0,29.9299,29.9381,29.9134,29.9381,8400.0
2005-10-24 11:40:00,36.34,36.34,36.27,36.3,11400.0,29.9464,29.9464,29.8887,29.9134,11400.0
2005-10-24 11:45:00,36.29,36.29,36.26,36.28,3600.0,29.9052,29.9052,29.8804,29.8969,3600.0
2005-10-24 11:50:00,36.28,36.31,36.27,36.3,8300.0,29.8969,29.9216,29.8887,29.9134,8300.0
2005-10-24 11:55:00,36.3,36.32,36.3,36.3,7200.0,29.9134,29.9299,29.9134,29.9134,7200.0
2005-10-24 12:00:00,36.3,36.31,36.28,36.31,14000.0,29.9134,29.9216,29.8969,29.9216,14000.0
2005-10-24 12:05:00,36.31,36.45,36.3,36.45,11100.0,29.9216,30.037,29.9134,30.037,11100.0
2005-10-24 12:10:00,36.45,36.48,36.45,36.46,4700.0,30.037,30.0617,30.037,30.0452,4700.0
2005-10-24 12:15:00,36.46,36.46,36.43,36.43,4000.0,30.0452,30.0452,30.0205,30.0205,4000.0
2005-10-24 12:20:00,36.44,36.47,36.43,36.47,6400.0,30.0288,30.0535,30.0205,30.0535,6400.0
2005-10-24 12:25:00,36.47,36.48,36.43,36.43,10300.0,30.0535,30.0617,30.0205,30.0205,10300.0
2005-10-24 12:30:00,36.43,36.44,36.35,36.35,10300.0,30.0205,30.0288,29.9546,29.9546,10300.0
2005-10-24 12:35:00,36.35,36.38,36.3,36.32,10000.0,29.9546,29.9793,29.9134,29.9299,10000.0
2005-10-24 12:40:00,36.32,36.32,36.27,36.27,5800.0,29.9299,29.9299,29.8887,29.8887,5800.0
2005-10-24 12:45:00,36.27,36.27,36.18,36.2,10400.0,29.8887,29.8887,29.8145,29.831,10400.0
2005-10-24 12:50:00,36.2,36.26,36.19,36.24,10600.0,29.831,29.8804,29.8227,29.8639,10600.0
2005-10-24 12:55:00,36.24,36.29,36.24,36.25,14700.0,29.8639,29.9052,29.8639,29.8722,14700.0
2005-10-24 13:00:00,36.25,36.25,36.2,36.21,10100.0,29.8722,29.8722,29.831,29.8392,10100.0
2005-10-24 13:05:00,36.2,36.26,36.2,36.26,8300.0,29.831,29.8804,29.831,29.8804,8300.0
2005-10-24 13:10:00,36.27,36.29,36.22,36.23,13100.0,29.8887,29.9052,29.8475,29.8557,13100.0
2005-10-24 13:15:00,36.24,36.25,36.21,36.22,6000.0,29.8639,29.8722,29.8392,29.8475,6000.0
2005-10-24 13:20:00,36.23,36.23,36.19,36.21,5800.0,29.8557,29.8557,29.8227,29.8392,5800.0
2005-10-24 13:25:00,36.21,36.25,36.2,36.24,9300.0,29.8392,29.8722,29.831,29.8639,9300.0
2005-10-24 13:30:00,36.24,36.26,36.24,36.25,9900.0,29.8639,29.8804,29.8639,29.8722,9900.0
2005-10-24 13:35:00,36.25,36.26,36.24,36.24,7900.0,29.8722,29.8804,29.8639,29.8639,7900.0
2005-10-24 13:40:00,36.24,36.24,36.22,36.22,5200.0,29.8639,29.8639,29.8475,29.8475,5200.0
2005-10-24 13:45:00,36.22,36.25,36.2,36.25,16400.0,29.8475,29.8722,29.831,29.8722,16400.0
2005-10-24 13:50:00,36.25,36.25,36.24,36.25,9100.0,29.8722,29.8722,29.8639,29.8722,9100.0
2005-10-24 13:55:00,36.25,36.25,36.23,36.24,8000.0,29.8722,29.8722,29.8557,29.8639,8000.0
2005-10-24 14:00:00,36.25,36.25,36.21,36.21,17200.0,29.8722,29.8722,29.8392,29.8392,17200.0
2005-10-24 14:05:00,36.21,36.21,36.13,36.13,15800.0,29.8392,29.8392,29.7733,29.7733,15800.0
2005-10-24 14:10:00,36.14,36.14,36.08,36.08,13800.0,29.7815,29.7815,29.7321,29.7321,13800.0
2005-10-24 14:15:00,36.08,36.08,36.04,36.04,6200.0,29.7321,29.7321,29.6991,29.6991,6200.0
2005-10-24 14:20:00,36.03,36.07,36.03,36.07,15300.0,29.6909,29.7239,29.6909,29.7239,15300.0
2005-10-24 14:25:00,36.07,36.07,35.99,36.0,16400.0,29.7239,29.7239,29.6579,29.6662,16400.0
2005-10-24 14:30:00,36.0,36.02,35.96,35.99,16900.0,29.6662,29.6827,29.6332,29.6579,16900.0
2005-10-24 14:35:00,36.0,36.06,36.0,36.06,13900.0,29.6662,29.7156,29.6662,29.7156,13900.0
2005-10-24 14:40:00,36.07,36.12,36.07,36.12,11700.0,29.7239,29.7651,29.7239,29.7651,11700.0
2005-10-24 14:45:00,36.09,36.1,36.08,36.08,4600.0,29.7403,29.7486,29.7321,29.7321,4600.0
2005-10-24 14:50:00,36.09,36.09,36.05,36.05,6600.0,29.7403,29.7403,29.7074,29.7074,6600.0
2005-10-24 14:55:00,36.05,36.05,36.02,36.02,17200.0,29.7074,29.7074,29.6827,29.6827,17200.0
2005-10-24 15:00:00,36.03,36.08,36.01,36.08,14400.0,29.6909,29.7321,29.6744,29.7321,14400.0
2005-10-24 15:05:00,36.09,36.09,36.06,36.07,13500.0,29.7403,29.7403,29.7156,29.7239,13500.0
2005-10-24 15:10:00,36.08,36.08,36.04,36.05,12400.0,29.7321,29.7321,29.6991,29.7074,12400.0
2005-10-24 15:15:00,36.06,36.06,36.02,36.03,12300.0,29.7156,29.7156,29.6827,29.6909,12300.0
2005-10-24 15:20:00,36.03,36.03,36.02,36.03,14600.0,29.6909,29.6909,29.6827,29.6909,14600.0
2005-10-24 15:25:00,36.03,36.03,36.0,36.01,9300.0,29.6909,29.6909,29.6662,29.6744,9300.0
2005-10-24 15:30:00,36.01,36.02,35.96,36.0,16000.0,29.6744,29.6827,29.6332,29.6662,16000.0
2005-10-24 15:35:00,36.0,36.04,35.99,36.03,20600.0,29.6662,29.6991,29.6579,29.6909,20600.0
2005-10-24 15:40:00,36.03,36.05,35.97,35.99,51500.0,29.6909,29.7074,29.6415,29.6579,51500.0
2005-10-24 15:45:00,35.98,36.03,35.98,36.0,41000.0,29.6497,29.6909,29.6497,29.6662,41000.0
2005-10-24 15:50:00,36.01,36.02,35.99,36.01,75100.0,29.6744,29.6827,29.6579,29.6744,75100.0
2005-10-24 15:55:00,36.01,36.02,36.0,36.02,105600.0,29.6744,29.6827,29.6662,29.6827,105600.0
2005-10-25 09:30:00,36.04,36.49,35.92,35.92,13000.0,29.6991,30.07,29.6003,29.6003,13000.0
2005-10-25 09:35:00,35.93,36.0,35.92,35.99,7000.0,29.6085,29.6662,29.6003,29.6579,7000.0
2005-10-25 09:40:00,36.0,36.0,35.75,35.9,7300.0,29.6662,29.6662,29.4602,29.5838,7300.0
2005-10-25 09:45:00,35.91,36.0,35.91,35.95,3000.0,29.592,29.6662,29.592,29.625,3000.0
2005-10-25 09:50:00,35.96,36.0,35.96,35.99,5500.0,29.6332,29.6662,29.6332,29.6579,5500.0
2005-10-25 09:55:00,35.99,36.0,35.92,36.0,5400.0,29.6579,29.6662,29.6003,29.6662,5400.0
2005-10-25 10:00:00,35.95,35.96,35.91,35.96,15000.0,29.625,29.6332,29.592,29.6332,15000.0
2005-10-25 10:05:00,35.96,36.06,35.95,35.99,9800.0,29.6332,29.7156,29.625,29.6579,9800.0
2005-10-25 10:10:00,35.99,36.04,35.95,35.99,91700.0,29.6579,29.6991,29.625,29.6579,91700.0
2005-10-25 10:15:00,35.99,36.01,35.96,36.0,26200.0,29.6579,29.6744,29.6332,29.6662,26200.0
2005-10-25 10:20:00,36.0,36.0,35.96,35.99,4000.0,29.6662,29.6662,29.6332,29.6579,4000.0
2005-10-25 10:25:00,36.0,36.01,35.97,35.99,3800.0,29.6662,29.6744,29.6415,29.6579,3800.0
2005-10-25 10:30:00,36.0,36.0,35.97,35.98,3200.0,29.6662,29.6662,29.6415,29.6497,3200.0
2005-10-25 10:35:00,35.99,36.01,35.99,36.0,7100.0,29.6579,29.6744,29.6579,29.6662,7100.0
2005-10-25 10:40:00,35.99,35.99,35.95,35.97,2600.0,29.6579,29.6579,29.625,29.6415,2600.0
2005-10-25 10:45:00,35.98,36.0,35.98,35.99,4100.0,29.6497,29.6662,29.6497,29.6579,4100.0
2005-10-25 10:50:00,35.98,36.0,35.98,35.99,2200.0,29.6497,29.6662,29.6497,29.6579,2200.0
2005-10-25 10:55:00,35.99,35.99,35.95,35.95,5300.0,29.6579,29.6579,29.625,29.625,5300.0
2005-10-25 11:00:00,35.98,36.0,35.98,36.0,3200.0,29.6497,29.6662,29.6497,29.6662,3200.0
2005-10-25 11:05:00,35.99,36.0,35.98,35.98,4700.0,29.6579,29.6662,29.6497,29.6497,4700.0
2005-10-25 11:10:00,35.97,35.98,35.92,35.96,2300.0,29.6415,29.6497,29.6003,29.6332,2300.0
2005-10-25 11:15:00,35.95,35.97,35.94,35.95,3500.0,29.625,29.6415,29.6167,29.625,3500.0
2005-10-25 11:20:00,35.96,35.96,35.93,35.96,2800.0,29.6332,29.6332,29.6085,29.6332,2800.0
2005-10-25 11:25:00,35.95,35.96,35.94,35.94,4000.0,29.625,29.6332,29.6167,29.6167,4000.0
2005-10-25 11:30:00,35.95,35.96,35.91,35.93,6200.0,29.625,29.6332,29.592,29.6085,6200.0
2005-10-25 11:35:00,35.92,35.92,35.89,35.91,7000.0,29.6003,29.6003,29.5755,29.592,7000.0
2005-10-25 11:40:00,35.9,35.92,35.9,35.91,1200.0,29.5838,29.6003,29.5838,29.592,1200.0
2005-10-25 11:45:00,35.91,35.95,35.91,35.95,6900.0,29.592,29.625,29.592,29.625,6900.0
2005-10-25 11:50:00,35.95,35.97,35.93,35.97,7700.0,29.625,29.6415,29.6085,29.6415,7700.0
2005-10-25 11:55:00,35.97,35.97,35.95,35.96,9500.0,29.6415,29.6415,29.625,29.6332,9500.0
2005-10-25 12:00:00,35.95,35.97,35.95,35.96,6200.0,29.625,29.6415,29.625,29.6332,6200.0
2005-10-25 12:05:00,35.96,35.97,35.95,35.97,5800.0,29.6332,29.6415,29.625,29.6415,5800.0
2005-10-25 12:10:00,35.98,36.01,35.97,36.01,3800.0,29.6497,29.6744,29.6415,29.6744,3800.0
2005-10-25 12:15:00,36.0,36.01,35.97,35.98,8000.0,29.6662,29.6744,29.6415,29.6497,8000.0
2005-10-25 12:20:00,35.99,35.99,35.94,35.95,8800.0,29.6579,29.6579,29.6167,29.625,8800.0
2005-10-25 12:25:00,35.96,35.97,35.94,35.94,2800.0,29.6332,29.6415,29.6167,29.6167,2800.0
2005-10-25 12:30:00,35.95,35.95,35.94,35.95,2100.0,29.625,29.625,29.6167,29.625,2100.0
2005-10-25 12:35:00,35.94,35.95,35.9,35.92,6500.0,29.6167,29.625,29.5838,29.6003,6500.0
2005-10-25 12:40:00,35.91,35.93,35.9,35.93,5200.0,29.592,29.6085,29.5838,29.6085,5200.0
2005-10-25 12:45:00,35.93,35.94,35.93,35.94,2400.0,29.6085,29.6167,29.6085,29.6167,2400.0
2005-10-25 12:50:00,35.94,35.94,35.93,35.93,4000.0,29.6167,29.6167,29.6085,29.6085,4000.0
2005-10-25 12:55:00,35.93,35.93,35.93,35.93,1500.0,29.6085,29.6085,29.6085,29.6085,1500.0
2005-10-25 13:00:00,35.93,35.97,35.93,35.95,12500.0,29.6085,29.6415,29.6085,29.625,12500.0
2005-10-25 13:05:00,35.95,35.98,35.95,35.95,4200.0,29.625,29.6497,29.625,29.625,4200.0
2005-10-25 13:10:00,35.95,35.95,35.93,35.94,6400.0,29.625,29.625,29.6085,29.6167,6400.0
2005-10-25 13:15:00,35.93,35.96,35.93,35.96,3000.0,29.6085,29.6332,29.6085,29.6332,3000.0
2005-10-25 13:20:00,35.95,35.95,35.92,35.92,2500.0,29.625,29.625,29.6003,29.6003,2500.0
2005-10-25 13:25:00,35.91,35.91,35.88,35.9,3200.0,29.592,29.592,29.5673,29.5838,3200.0
2005-10-25 13:30:00,35.89,35.9,35.86,35.88,18000.0,29.5755,29.5838,29.5508,29.5673,18000.0
2005-10-25 13:35:00,35.87,35.87,35.86,35.86,5000.0,29.559,29.559,29.5508,29.5508,5000.0
2005-10-25 13:40:00,35.86,35.87,35.81,35.84,7700.0,29.5508,29.559,29.5096,29.5343,7700.0
2005-10-25 13:45:00,35.84,35.84,35.83,35.83,1500.0,29.5343,29.5343,29.5261,29.5261,1500.0
2005-10-25 13:50:00,35.83,35.85,35.83,35.84,4100.0,29.5261,29.5426,29.5261,29.5343,4100.0
2005-10-25 13:55:00,35.84,35.85,35.8,35.8,4700.0,29.5343,29.5426,29.5014,29.5014,4700.0
2005-10-25 14:00:00,35.82,35.83,35.79,35.79,19000.0,29.5178,29.5261,29.4931,29.4931,19000.0
2005-10-25 14:05:00,35.79,35.79,35.75,35.75,22600.0,29.4931,29.4931,29.4602,29.4602,22600.0
2005-10-25 14:10:00,35.76,35.78,35.75,35.78,6900.0,29.4684,29.4849,29.4602,29.4849,6900.0
2005-10-25 14:15:00,35.77,35.77,35.75,35.77,3500.0,29.4766,29.4766,29.4602,29.4766,3500.0
2005-10-25 14:20:00,35.77,35.78,35.75,35.76,8600.0,29.4766,29.4849,29.4602,29.4684,8600.0
2005-10-25 14:25:00,35.76,35.77,35.75,35.77,3000.0,29.4684,29.4766,29.4602,29.4766,3000.0
2005-10-25 14:30:00,35.77,35.81,35.77,35.8,13300.0,29.4766,29.5096,29.4766,29.5014,13300.0
2005-10-25 14:35:00,35.8,35.81,35.8,35.8,34600.0,29.5014,29.5096,29.5014,29.5014,34600.0
2005-10-25 14:40:00,35.8,35.8,35.75,35.77,6300.0,29.5014,29.5014,29.4602,29.4766,6300.0
2005-10-25 14:45:00,35.77,35.81,35.76,35.79,14400.0,29.4766,29.5096,29.4684,29.4931,14400.0
2005-10-25 14:50:00,35.78,35.79,35.75,35.79,33000.0,29.4849,29.4931,29.4602,29.4931,33000.0
2005-10-25 14:55:00,35.79,35.79,35.78,35.79,31600.0,29.4931,29.4931,29.4849,29.4931,31600.0
2005-10-25 15:00:00,35.79,35.8,35.76,35.79,7900.0,29.4931,29.5014,29.4684,29.4931,7900.0
2005-10-25 15:05:00,35.79,35.8,35.77,35.78,8900.0,29.4931,29.5014,29.4766,29.4849,8900.0
2005-10-25 15:10:00,35.8,35.8,35.77,35.77,49100.0,29.5014,29.5014,29.4766,29.4766,49100.0
2005-10-25 15:15:00,35.78,35.8,35.76,35.76,8700.0,29.4849,29.5014,29.4684,29.4684,8700.0
2005-10-25 15:20:00,35.77,35.81,35.77,35.8,8800.0,29.4766,29.5096,29.4766,29.5014,8800.0
2005-10-25 15:25:00,35.8,35.8,35.78,35.8,40800.0,29.5014,29.5014,29.4849,29.5014,40800.0
2005-10-25 15:30:00,35.8,35.81,35.78,35.79,65700.0,29.5014,29.5096,29.4849,29.4931,65700.0
2005-10-25 15:35:00,35.78,35.81,35.77,35.8,17500.0,29.4849,29.5096,29.4766,29.5014,17500.0
2005-10-25 15:40:00,35.8,35.85,35.8,35.85,46200.0,29.5014,29.5426,29.5014,29.5426,46200.0
2005-10-25 15:45:00,35.85,35.91,35.85,35.88,10700.0,29.5426,29.592,29.5426,29.5673,10700.0
2005-10-25 15:50:00,35.88,35.91,35.87,35.9,20500.0,29.5673,29.592,29.559,29.5838,20500.0
2005-10-25 15:55:00,35.89,35.91,35.87,35.9,13200.0,29.5755,29.592,29.559,29.5838,13200.0
2005-10-26 09:30:00,36.04,36.04,35.69,35.8,16700.0,29.6991,29.6991,29.4107,29.5014,16700.0
2005-10-26 09:35:00,35.9,35.93,35.8,35.8,6000.0,29.5838,29.6085,29.5014,29.5014,6000.0
2005-10-26 09:40:00,35.8,36.04,35.78,36.04,22500.0,29.5014,29.6991,29.4849,29.6991,22500.0
2005-10-26 09:45:00,36.03,36.06,35.78,35.8,37900.0,29.6909,29.7156,29.4849,29.5014,37900.0
2005-10-26 09:50:00,35.8,35.92,35.6,35.6,19800.0,29.5014,29.6003,29.3366,29.3366,19800.0
2005-10-26 09:55:00,35.61,35.9,35.6,35.81,19500.0,29.3448,29.5838,29.3366,29.5096,19500.0
2005-10-26 10:00:00,35.83,35.89,35.77,35.82,13600.0,29.5261,29.5755,29.4766,29.5178,13600.0
2005-10-26 10:05:00,35.83,35.87,35.81,35.85,28000.0,29.5261,29.559,29.5096,29.5426,28000.0
2005-10-26 10:10:00,35.9,36.04,35.9,35.96,17400.0,29.5838,29.6991,29.5838,29.6332,17400.0
2005-10-26 10:15:00,35.99,36.0,35.93,35.99,12600.0,29.6579,29.6662,29.6085,29.6579,12600.0
2005-10-26 10:20:00,35.99,36.02,35.93,35.93,33500.0,29.6579,29.6827,29.6085,29.6085,33500.0
2005-10-26 10:25:00,35.92,35.96,35.82,35.96,10600.0,29.6003,29.6332,29.5178,29.6332,10600.0
2005-10-26 10:30:00,35.96,35.97,35.9,35.93,18700.0,29.6332,29.6415,29.5838,29.6085,18700.0
2005-10-26 10:35:00,35.93,35.93,35.78,35.78,18300.0,29.6085,29.6085,29.4849,29.4849,18300.0
2005-10-26 10:40:00,35.78,35.78,35.66,35.66,29600.0,29.4849,29.4849,29.386,29.386,29600.0
2005-10-26 10:45:00,35.66,35.75,35.59,35.59,36700.0,29.386,29.4602,29.3283,29.3283,36700.0
2005-10-26 10:50:00,35.59,35.73,35.56,35.73,16200.0,29.3283,29.4437,29.3036,29.4437,16200.0
2005-10-26 10:55:00,35.72,35.76,35.71,35.76,4900.0,29.4354,29.4684,29.4272,29.4684,4900.0
2005-10-26 11:00:00,35.76,35.76,35.62,35.7,16200.0,29.4684,29.4684,29.353,29.419,16200.0
2005-10-26 11:05:00,35.7,35.8,35.69,35.77,16700.0,29.419,29.5014,29.4107,29.4766,16700.0
2005-10-26 11:10:00,35.76,35.8,35.71,35.79,16100.0,29.4684,29.5014,29.4272,29.4931,16100.0
2005-10-26 11:15:00,35.79,35.83,35.78,35.79,33400.0,29.4931,29.5261,29.4849,29.4931,33400.0
2005-10-26 11:20:00,35.78,35.78,35.6,35.63,13800.0,29.4849,29.4849,29.3366,29.3613,13800.0
2005-10-26 11:25:00,35.61,35.72,35.59,35.72,25900.0,29.3448,29.4354,29.3283,29.4354,25900.0
2005-10-26 11:30:00,35.72,35.73,35.64,35.7,10200.0,29.4354,29.4437,29.3695,29.419,10200.0
2005-10-26 11:35:00,35.7,35.78,35.7,35.74,4900.0,29.419,29.4849,29.419,29.4519,4900.0
2005-10-26 11:40:00,35.74,35.76,35.74,35.75,3400.0,29.4519,29.4684,29.4519,29.4602,3400.0
2005-10-26 11:45:00,35.74,35.77,35.72,35.75,8800.0,29.4519,29.4766,29.4354,29.4602,8800.0
2005-10-26 11:50:00,35.77,35.8,35.74,35.74,8500.0,29.4766,29.5014,29.4519,29.4519,8500.0
2005-10-26 11:55:00,35.71,35.78,35.71,35.77,8000.0,29.4272,29.4849,29.4272,29.4766,8000.0
2005-10-26 12:00:00,35.8,35.82,35.77,35.77,7900.0,29.5014,29.5178,29.4766,29.4766,7900.0
2005-10-26 12:05:00,35.78,35.78,35.7,35.7,16300.0,29.4849,29.4849,29.419,29.419,16300.0
2005-10-26 12:10:00,35.68,35.68,35.63,35.67,7000.0,29.4025,29.4025,29.3613,29.3942,7000.0
2005-10-26 12:15:00,35.67,35.72,35.67,35.72,6400.0,29.3942,29.4354,29.3942,29.4354,6400.0
2005-10-26 12:20:00,35.71,35.72,35.68,35.68,8000.0,29.4272,29.4354,29.4025,29.4025,8000.0
2005-10-26 12:25:00,35.68,35.68,35.58,35.59,17300.0,29.4025,29.4025,29.3201,29.3283,17300.0
2005-10-26 12:30:00,35.59,35.59,35.55,35.58,22400.0,29.3283,29.3283,29.2953,29.3201,22400.0
2005-10-26 12:35:00,35.58,35.58,35.53,35.53,15100.0,29.3201,29.3201,29.2789,29.2789,15100.0
2005-10-26 12:40:00,35.53,35.53,35.42,35.47,22300.0,29.2789,29.2789,29.1882,29.2294,22300.0
2005-10-26 12:45:00,35.48,35.52,35.48,35.52,9500.0,29.2377,29.2706,29.2377,29.2706,9500.0
2005-10-26 12:50:00,35.52,35.61,35.52,35.58,6600.0,29.2706,29.3448,29.2706,29.3201,6600.0
2005-10-26 12:55:00,35.58,35.62,35.58,35.62,3900.0,29.3201,29.353,29.3201,29.353,3900.0
2005-10-26 13:00:00,35.63,35.68,35.63,35.67,9000.0,29.3613,29.4025,29.3613,29.3942,9000.0
2005-10-26 13:05:00,35.67,35.69,35.6,35.62,14800.0,29.3942,29.4107,29.3366,29.353,14800.0
2005-10-26 13:10:00,35.54,35.6,35.54,35.56,15600.0,29.2871,29.3366,29.2871,29.3036,15600.0
2005-10-26 13:15:00,35.56,35.57,35.48,35.49,12100.0,29.3036,29.3118,29.2377,29.2459,12100.0
2005-10-26 13:20:00,35.52,35.54,35.49,35.53,4400.0,29.2706,29.2871,29.2459,29.2789,4400.0
2005-10-26 13:25:00,35.53,35.59,35.52,35.59,9900.0,29.2789,29.3283,29.2706,29.3283,9900.0
2005-10-26 13:30:00,35.6,35.63,35.59,35.61,9400.0,29.3366,29.3613,29.3283,29.3448,9400.0
2005-10-26 13:35:00,35.61,35.62,35.59,35.6,8400.0,29.3448,29.353,29.3283,29.3366,8400.0
2005-10-26 13:40:00,35.6,35.6,35.56,35.57,12600.0,29.3366,29.3366,29.3036,29.3118,12600.0
2005-10-26 13:45:00,35.56,35.56,35.43,35.44,16600.0,29.3036,29.3036,29.1965,29.2047,16600.0
2005-10-26 13:50:00,35.43,35.43,35.3,35.41,30200.0,29.1965,29.1965,29.0893,29.18,30200.0
2005-10-26 13:55:00,35.41,35.44,35.35,35.39,10300.0,29.18,29.2047,29.1305,29.1635,10300.0
2005-10-26 14:00:00,35.4,35.43,35.33,35.35,34800.0,29.1717,29.1965,29.1141,29.1305,34800.0
2005-10-26 14:05:00,35.34,35.36,35.18,35.18,39200.0,29.1223,29.1388,28.9904,28.9904,39200.0
2005-10-26 14:10:00,35.16,35.16,35.0,35.01,56500.0,28.974,28.974,28.8421,28.8504,56500.0
2005-10-26 14:15:00,35.01,35.11,35.0,35.11,31800.0,28.8504,28.9328,28.8421,28.9328,31800.0
2005-10-26 14:20:00,35.11,35.12,35.04,35.07,17200.0,28.9328,28.941,28.8751,28.8998,17200.0
2005-10-26 14:25:00,35.07,35.13,35.06,35.13,16000.0,28.8998,28.9492,28.8916,28.9492,16000.0
2005-10-26 14:30:00,35.11,35.14,35.1,35.13,26600.0,28.9328,28.9575,28.9245,28.9492,26600.0
2005-10-26 14:35:00,35.13,35.13,35.05,35.06,30900.0,28.9492,28.9492,28.8833,28.8916,30900.0
2005-10-26 14:40:00,35.05,35.09,35.05,35.09,9800.0,28.8833,28.9163,28.8833,28.9163,9800.0
2005-10-26 14:45:00,35.08,35.11,35.07,35.11,9400.0,28.908,28.9328,28.8998,28.9328,9400.0
2005-10-26 14:50:00,35.11,35.15,35.11,35.15,10000.0,28.9328,28.9657,28.9328,28.9657,10000.0
2005-10-26 14:55:00,35.15,35.19,35.0,35.0,33200.0,28.9657,28.9987,28.8421,28.8421,33200.0
2005-10-26 15:00:00,35.03,35.09,34.98,35.09,38400.0,28.8668,28.9163,28.8256,28.9163,38400.0
2005-10-26 15:05:00,35.1,35.2,35.1,35.2,13300.0,28.9245,29.0069,28.9245,29.0069,13300.0
2005-10-26 15:10:00,35.2,35.22,35.14,35.16,17300.0,29.0069,29.0234,28.9575,28.974,17300.0
2005-10-26 15:15:00,35.2,35.27,35.14,35.23,16400.0,29.0069,29.0646,28.9575,29.0316,16400.0
2005-10-26 15:20:00,35.24,35.27,35.19,35.21,36800.0,29.0399,29.0646,28.9987,29.0152,36800.0
2005-10-26 15:25:00,35.21,35.21,35.16,35.2,18100.0,29.0152,29.0152,28.974,29.0069,18100.0
2005-10-26 15:30:00,35.19,35.21,35.16,35.16,20200.0,28.9987,29.0152,28.974,28.974,20200.0
2005-10-26 15:35:00,35.16,35.17,35.11,35.14,31900.0,28.974,28.9822,28.9328,28.9575,31900.0
2005-10-26 15:40:00,35.14,35.15,35.02,35.06,17300.0,28.9575,28.9657,28.8586,28.8916,17300.0
2005-10-26 15:45:00,35.05,35.15,35.05,35.1,15800.0,28.8833,28.9657,28.8833,28.9245,15800.0
2005-10-26 15:50:00,35.11,35.14,35.09,35.12,22800.0,28.9328,28.9575,28.9163,28.941,22800.0
2005-10-26 15:55:00,35.12,35.12,35.07,35.08,25000.0,28.941,28.941,28.8998,28.908,25000.0
2005-10-27 09:30:00,35.01,35.12,34.95,34.95,9900.0,28.8504,28.941,28.8009,28.8009,9900.0
2005-10-27 09:35:00,34.9,34.9,34.73,34.76,13400.0,28.7597,28.7597,28.6196,28.6443,13400.0
2005-10-27 09:40:00,34.7,34.8,34.7,34.77,6100.0,28.5949,28.6773,28.5949,28.6526,6100.0
2005-10-27 09:45:00,34.78,34.87,34.77,34.83,12700.0,28.6608,28.735,28.6526,28.702,12700.0
2005-10-27 09:50:00,34.86,34.86,34.82,34.83,7500.0,28.7267,28.7267,28.6938,28.702,7500.0
2005-10-27 09:55:00,34.82,34.9,34.82,34.9,3800.0,28.6938,28.7597,28.6938,28.7597,3800.0
2005-10-27 10:00:00,34.9,34.95,34.85,34.93,5400.0,28.7597,28.8009,28.7185,28.7844,5400.0
2005-10-27 10:05:00,34.94,35.09,34.94,35.09,8400.0,28.7927,28.9163,28.7927,28.9163,8400.0
2005-10-27 10:10:00,35.09,35.1,35.02,35.02,9200.0,28.9163,28.9245,28.8586,28.8586,9200.0
2005-10-27 10:15:00,35.03,35.09,35.03,35.09,2000.0,28.8668,28.9163,28.8668,28.9163,2000.0
2005-10-27 10:20:00,35.08,35.09,35.07,35.09,3000.0,28.908,28.9163,28.8998,28.9163,3000.0
2005-10-27 10:25:00,35.09,35.09,35.04,35.08,1400.0,28.9163,28.9163,28.8751,28.908,1400.0
2005-10-27 10:30:00,35.07,35.12,35.07,35.12,4600.0,28.8998,28.941,28.8998,28.941,4600.0
2005-10-27 10:35:00,35.12,35.13,35.09,35.11,3000.0,28.941,28.9492,28.9163,28.9328,3000.0
2005-10-27 10:40:00,35.13,35.2,35.13,35.15,12300.0,28.9492,29.0069,28.9492,28.9657,12300.0
2005-10-27 10:45:00,35.19,35.19,35.14,35.16,2100.0,28.9987,28.9987,28.9575,28.974,2100.0
2005-10-27 10:50:00,35.18,35.3,35.18,35.26,8100.0,28.9904,29.0893,28.9904,29.0564,8100.0
2005-10-27 10:55:00,35.26,35.26,35.2,35.25,5200.0,29.0564,29.0564,29.0069,29.0481,5200.0
2005-10-27 11:00:00,35.25,35.3,35.25,35.28,6300.0,29.0481,29.0893,29.0481,29.0729,6300.0
2005-10-27 11:05:00,35.31,35.4,35.31,35.4,7600.0,29.0976,29.1717,29.0976,29.1717,7600.0
2005-10-27 11:10:00,35.4,35.41,35.34,35.39,4200.0,29.1717,29.18,29.1223,29.1635,4200.0
2005-10-27 11:15:00,35.34,35.38,35.34,35.37,2400.0,29.1223,29.1553,29.1223,29.147,2400.0
2005-10-27 11:20:00,35.37,35.42,35.37,35.41,4400.0,29.147,29.1882,29.147,29.18,4400.0
2005-10-27 11:25:00,35.4,35.43,35.38,35.41,9100.0,29.1717,29.1965,29.1553,29.18,9100.0
2005-10-27 11:30:00,35.42,35.42,35.39,35.4,3900.0,29.1882,29.1882,29.1635,29.1717,3900.0
2005-10-27 11:35:00,35.38,35.42,35.37,35.4,4700.0,29.1553,29.1882,29.147,29.1717,4700.0
2005-10-27 11:40:00,35.4,35.4,35.36,35.39,4000.0,29.1717,29.1717,29.1388,29.1635,4000.0
2005-10-27 11:45:00,35.38,35.4,35.38,35.4,2400.0,29.1553,29.1717,29.1553,29.1717,2400.0
2005-10-27 11:50:00,35.4,35.44,35.38,35.38,7100.0,29.1717,29.2047,29.1553,29.1553,7100.0
2005-10-27 11:55:00,35.4,35.48,35.4,35.47,4200.0,29.1717,29.2377,29.1717,29.2294,4200.0
2005-10-27 12:00:00,35.46,35.48,35.45,35.46,3600.0,29.2212,29.2377,29.2129,29.2212,3600.0
2005-10-27 12:05:00,35.47,35.5,35.46,35.5,2700.0,29.2294,29.2541,29.2212,29.2541,2700.0
2005-10-27 12:10:00,35.5,35.54,35.49,35.49,4000.0,29.2541,29.2871,29.2459,29.2459,4000.0
2005-10-27 12:15:00,35.5,35.5,35.47,35.49,4000.0,29.2541,29.2541,29.2294,29.2459,4000.0
2005-10-27 12:20:00,35.49,35.56,35.48,35.56,6200.0,29.2459,29.3036,29.2377,29.3036,6200.0
2005-10-27 12:25:00,35.58,35.62,35.56,35.56,6700.0,29.3201,29.353,29.3036,29.3036,6700.0
2005-10-27 12:30:00,35.56,35.62,35.56,35.61,2700.0,29.3036,29.353,29.3036,29.3448,2700.0
2005-10-27 12:35:00,35.61,35.63,35.6,35.6,3000.0,29.3448,29.3613,29.3366,29.3366,3000.0
2005-10-27 12:40:00,35.61,35.63,35.58,35.58,3700.0,29.3448,29.3613,29.3201,29.3201,3700.0
2005-10-27 12:45:00,35.61,35.61,35.57,35.57,2100.0,29.3448,29.3448,29.3118,29.3118,2100.0
2005-10-27 12:50:00,35.59,35.61,35.59,35.61,3900.0,29.3283,29.3448,29.3283,29.3448,3900.0
2005-10-27 12:55:00,35.62,35.65,35.6,35.65,2500.0,29.353,29.3778,29.3366,29.3778,2500.0
2005-10-27 13:00:00,35.65,35.67,35.65,35.65,5600.0,29.3778,29.3942,29.3778,29.3778,5600.0
2005-10-27 13:05:00,35.65,35.66,35.6,35.6,5300.0,29.3778,29.386,29.3366,29.3366,5300.0
2005-10-27 13:10:00,35.6,35.61,35.58,35.58,18700.0,29.3366,29.3448,29.3201,29.3201,18700.0
2005-10-27 13:15:00,35.59,35.59,35.52,35.52,2800.0,29.3283,29.3283,29.2706,29.2706,2800.0
2005-10-27 13:20:00,35.51,35.53,35.48,35.52,5800.0,29.2624,29.2789,29.2377,29.2706,5800.0
2005-10-27 13:25:00,35.52,35.55,35.52,35.52,6300.0,29.2706,29.2953,29.2706,29.2706,6300.0
2005-10-27 13:30:00,35.51,35.51,35.45,35.46,4900.0,29.2624,29.2624,29.2129,29.2212,4900.0
2005-10-27 13:35:00,35.46,35.5,35.45,35.5,5100.0,29.2212,29.2541,29.2129,29.2541,5100.0
2005-10-27 13:40:00,35.51,35.54,35.46,35.46,6000.0,29.2624,29.2871,29.2212,29.2212,6000.0
2005-10-27 13:45:00,35.47,35.49,35.47,35.49,2200.0,29.2294,29.2459,29.2294,29.2459,2200.0
2005-10-27 13:50:00,35.48,35.5,35.48,35.49,6400.0,29.2377,29.2541,29.2377,29.2459,6400.0
2005-10-27 13:55:00,35.5,35.58,35.5,35.58,4800.0,29.2541,29.3201,29.2541,29.3201,4800.0
2005-10-27 14:00:00,35.56,35.62,35.56,35.59,8800.0,29.3036,29.353,29.3036,29.3283,8800.0
2005-10-27 14:05:00,35.58,35.59,35.52,35.59,5300.0,29.3201,29.3283,29.2706,29.3283,5300.0
2005-10-27 14:10:00,35.59,35.6,35.57,35.57,3400.0,29.3283,29.3366,29.3118,29.3118,3400.0
2005-10-27 14:15:00,35.57,35.58,35.56,35.58,3300.0,29.3118,29.3201,29.3036,29.3201,3300.0
2005-10-27 14:20:00,35.58,35.61,35.56,35.56,4100.0,29.3201,29.3448,29.3036,29.3036,4100.0
2005-10-27 14:25:00,35.55,35.62,35.54,35.62,10100.0,29.2953,29.353,29.2871,29.353,10100.0
2005-10-27 14:30:00,35.61,35.63,35.57,35.6,17300.0,29.3448,29.3613,29.3118,29.3366,17300.0
2005-10-27 14:35:00,35.61,35.65,35.58,35.6,16100.0,29.3448,29.3778,29.3201,29.3366,16100.0
2005-10-27 14:40:00,35.61,35.62,35.59,35.6,10200.0,29.3448,29.353,29.3283,29.3366,10200.0
2005-10-27 14:45:00,35.61,35.62,35.58,35.6,9200.0,29.3448,29.353,29.3201,29.3366,9200.0
2005-10-27 14:50:00,35.61,35.63,35.58,35.59,17700.0,29.3448,29.3613,29.3201,29.3283,17700.0
2005-10-27 14:55:00,35.58,35.58,35.45,35.46,6800.0,29.3201,29.3201,29.2129,29.2212,6800.0
2005-10-27 15:00:00,35.47,35.51,35.47,35.48,11300.0,29.2294,29.2624,29.2294,29.2377,11300.0
2005-10-27 15:05:00,35.47,35.5,35.45,35.46,16100.0,29.2294,29.2541,29.2129,29.2212,16100.0
2005-10-27 15:10:00,35.46,35.52,35.45,35.49,15900.0,29.2212,29.2706,29.2129,29.2459,15900.0
2005-10-27 15:15:00,35.49,35.49,35.45,35.45,22100.0,29.2459,29.2459,29.2129,29.2129,22100.0
2005-10-27 15:20:00,35.45,35.49,35.45,35.48,16500.0,29.2129,29.2459,29.2129,29.2377,16500.0
2005-10-27 15:25:00,35.48,35.49,35.44,35.46,13700.0,29.2377,29.2459,29.2047,29.2212,13700.0
2005-10-27 15:30:00,35.45,35.45,35.4,35.43,11300.0,29.2129,29.2129,29.1717,29.1965,11300.0
2005-10-27 15:35:00,35.45,35.49,35.44,35.46,11500.0,29.2129,29.2459,29.2047,29.2212,11500.0
2005-10-27 15:40:00,35.45,35.57,35.45,35.55,22100.0,29.2129,29.3118,29.2129,29.2953,22100.0
2005-10-27 15:45:00,35.55,35.56,35.49,35.49,21400.0,29.2953,29.3036,29.2459,29.2459,21400.0
2005-10-27 15:50:00,35.5,35.51,35.45,35.47,29100.0,29.2541,29.2624,29.2129,29.2294,29100.0
2005-10-27 15:55:00,35.47,35.52,35.47,35.5,65400.0,29.2294,29.2706,29.2294,29.2541,65400.0
2005-10-28 09:30:00,35.48,35.48,35.05,35.2,28900.0,29.2377,29.2377,28.8833,29.0069,28900.0
2005-10-28 09:35:00,35.25,35.4,35.16,35.16,14700.0,29.0481,29.1717,28.974,28.974,14700.0
2005-10-28 09:40:00,35.14,35.32,35.13,35.31,16900.0,28.9575,29.1058,28.9492,29.0976,16900.0
2005-10-28 09:45:00,35.32,35.35,35.15,35.23,13300.0,29.1058,29.1305,28.9657,29.0316,13300.0
2005-10-28 09:50:00,35.23,35.23,35.15,35.17,9400.0,29.0316,29.0316,28.9657,28.9822,9400.0
2005-10-28 09:55:00,35.22,35.22,35.01,35.05,8700.0,29.0234,29.0234,28.8504,28.8833,8700.0
2005-10-28 10:00:00,35.01,35.15,35.01,35.15,24100.0,28.8504,28.9657,28.8504,28.9657,24100.0
2005-10-28 10:05:00,35.15,35.17,35.08,35.08,9800.0,28.9657,28.9822,28.908,28.908,9800.0
2005-10-28 10:10:00,35.08,35.14,35.07,35.14,6600.0,28.908,28.9575,28.8998,28.9575,6600.0
2005-10-28 10:15:00,35.14,35.14,35.08,35.1,12800.0,28.9575,28.9575,28.908,28.9245,12800.0
2005-10-28 10:20:00,35.11,35.23,35.11,35.23,5400.0,28.9328,29.0316,28.9328,29.0316,5400.0
2005-10-28 10:25:00,35.23,35.31,35.23,35.3,14600.0,29.0316,29.0976,29.0316,29.0893,14600.0
2005-10-28 10:30:00,35.29,35.3,35.15,35.15,26900.0,29.0811,29.0893,28.9657,28.9657,26900.0
2005-10-28 10:35:00,35.16,35.25,35.15,35.23,3900.0,28.974,29.0481,28.9657,29.0316,3900.0
2005-10-28 10:40:00,35.23,35.27,35.23,35.27,2300.0,29.0316,29.0646,29.0316,29.0646,2300.0
2005-10-28 10:45:00,35.27,35.32,35.26,35.32,5300.0,29.0646,29.1058,29.0564,29.1058,5300.0
2005-10-28 10:50:00,35.32,35.37,35.31,35.35,7600.0,29.1058,29.147,29.0976,29.1305,7600.0
2005-10-28 10:55:00,35.35,35.39,35.35,35.39,3900.0,29.1305,29.1635,29.1305,29.1635,3900.0
2005-10-28 11:00:00,35.39,35.39,35.34,35.36,5900.0,29.1635,29.1635,29.1223,29.1388,5900.0
2005-10-28 11:05:00,35.35,35.38,35.35,35.38,4800.0,29.1305,29.1553,29.1305,29.1553,4800.0
2005-10-28 11:10:00,35.38,35.4,35.38,35.4,11400.0,29.1553,29.1717,29.1553,29.1717,11400.0
2005-10-28 11:15:00,35.4,35.43,35.39,35.43,7300.0,29.1717,29.1965,29.1635,29.1965,7300.0
2005-10-28 11:20:00,35.42,35.42,35.36,35.39,7300.0,29.1882,29.1882,29.1388,29.1635,7300.0
2005-10-28 11:25:00,35.39,35.42,35.38,35.42,9900.0,29.1635,29.1882,29.1553,29.1882,9900.0
2005-10-28 11:30:00,35.42,35.46,35.42,35.43,7600.0,29.1882,29.2212,29.1882,29.1965,7600.0
2005-10-28 11:35:00,35.44,35.45,35.42,35.42,3900.0,29.2047,29.2129,29.1882,29.1882,3900.0
2005-10-28 11:40:00,35.43,35.44,35.41,35.42,3400.0,29.1965,29.2047,29.18,29.1882,3400.0
2005-10-28 11:45:00,35.43,35.56,35.43,35.56,5000.0,29.1965,29.3036,29.1965,29.3036,5000.0
2005-10-28 11:50:00,35.55,35.59,35.51,35.54,14000.0,29.2953,29.3283,29.2624,29.2871,14000.0
2005-10-28 11:55:00,35.54,35.56,35.49,35.51,18600.0,29.2871,29.3036,29.2459,29.2624,18600.0
2005-10-28 12:00:00,35.52,35.57,35.52,35.56,6800.0,29.2706,29.3118,29.2706,29.3036,6800.0
2005-10-28 12:05:00,35.56,35.57,35.56,35.57,2400.0,29.3036,29.3118,29.3036,29.3118,2400.0
2005-10-28 12:10:00,35.56,35.56,35.46,35.46,17900.0,29.3036,29.3036,29.2212,29.2212,17900.0
2005-10-28 12:15:00,35.45,35.47,35.44,35.44,3000.0,29.2129,29.2294,29.2047,29.2047,3000.0
2005-10-28 12:20:00,35.45,35.49,35.45,35.47,2600.0,29.2129,29.2459,29.2129,29.2294,2600.0
2005-10-28 12:25:00,35.49,35.56,35.49,35.53,4900.0,29.2459,29.3036,29.2459,29.2789,4900.0
2005-10-28 12:30:00,35.53,35.55,35.52,35.53,5700.0,29.2789,29.2953,29.2706,29.2789,5700.0
2005-10-28 12:35:00,35.52,35.53,35.46,35.46,6300.0,29.2706,29.2789,29.2212,29.2212,6300.0
2005-10-28 12:40:00,35.46,35.5,35.44,35.44,6600.0,29.2212,29.2541,29.2047,29.2047,6600.0
2005-10-28 12:45:00,35.45,35.47,35.45,35.47,3900.0,29.2129,29.2294,29.2129,29.2294,3900.0
2005-10-28 12:50:00,35.46,35.48,35.45,35.47,1900.0,29.2212,29.2377,29.2129,29.2294,1900.0
2005-10-28 12:55:00,35.46,35.46,35.39,35.39,10700.0,29.2212,29.2212,29.1635,29.1635,10700.0
2005-10-28 13:00:00,35.39,35.4,35.36,35.39,19500.0,29.1635,29.1717,29.1388,29.1635,19500.0
2005-10-28 13:05:00,35.39,35.47,35.39,35.44,10400.0,29.1635,29.2294,29.1635,29.2047,10400.0
2005-10-28 13:10:00,35.44,35.5,35.44,35.49,6500.0,29.2047,29.2541,29.2047,29.2459,6500.0
2005-10-28 13:15:00,35.49,35.51,35.49,35.51,6000.0,29.2459,29.2624,29.2459,29.2624,6000.0
2005-10-28 13:20:00,35.51,35.52,35.49,35.51,6600.0,29.2624,29.2706,29.2459,29.2624,6600.0
2005-10-28 13:25:00,35.51,35.58,35.51,35.58,8200.0,29.2624,29.3201,29.2624,29.3201,8200.0
2005-10-28 13:30:00,35.56,35.57,35.48,35.49,5900.0,29.3036,29.3118,29.2377,29.2459,5900.0
2005-10-28 13:35:00,35.49,35.53,35.48,35.48,14100.0,29.2459,29.2789,29.2377,29.2377,14100.0
2005-10-28 13:40:00,35.49,35.49,35.45,35.45,4200.0,29.2459,29.2459,29.2129,29.2129,4200.0
2005-10-28 13:45:00,35.45,35.45,35.36,35.36,4800.0,29.2129,29.2129,29.1388,29.1388,4800.0
2005-10-28 13:50:00,35.36,35.39,35.36,35.39,7000.0,29.1388,29.1635,29.1388,29.1635,7000.0
2005-10-28 13:55:00,35.39,35.39,35.38,35.39,6900.0,29.1635,29.1635,29.1553,29.1635,6900.0
2005-10-28 14:00:00,35.38,35.45,35.36,35.45,20800.0,29.1553,29.2129,29.1388,29.2129,20800.0
2005-10-28 14:05:00,35.45,35.45,35.4,35.44,4200.0,29.2129,29.2129,29.1717,29.2047,4200.0
2005-10-28 14:10:00,35.44,35.45,35.43,35.43,11100.0,29.2047,29.2129,29.1965,29.1965,11100.0
2005-10-28 14:15:00,35.43,35.43,35.39,35.39,2300.0,29.1965,29.1965,29.1635,29.1635,2300.0
2005-10-28 14:20:00,35.4,35.46,35.4,35.46,7400.0,29.1717,29.2212,29.1717,29.2212,7400.0
2005-10-28 14:25:00,35.46,35.5,35.46,35.49,4800.0,29.2212,29.2541,29.2212,29.2459,4800.0
2005-10-28 14:30:00,35.49,35.5,35.47,35.47,7700.0,29.2459,29.2541,29.2294,29.2294,7700.0
2005-10-28 14:35:00,35.47,35.5,35.47,35.5,2400.0,29.2294,29.2541,29.2294,29.2541,2400.0
2005-10-28 14:40:00,35.5,35.5,35.43,35.43,10800.0,29.2541,29.2541,29.1965,29.1965,10800.0
2005-10-28 14:45:00,35.43,35.49,35.42,35.47,5700.0,29.1965,29.2459,29.1882,29.2294,5700.0
2005-10-28 14:50:00,35.47,35.5,35.47,35.48,21700.0,29.2294,29.2541,29.2294,29.2377,21700.0
2005-10-28 14:55:00,35.49,35.49,35.48,35.49,6500.0,29.2459,29.2459,29.2377,29.2459,6500.0
2005-10-28 15:00:00,35.48,35.49,35.48,35.49,5600.0,29.2377,29.2459,29.2377,29.2459,5600.0
2005-10-28 15:05:00,35.49,35.49,35.45,35.45,8700.0,29.2459,29.2459,29.2129,29.2129,8700.0
2005-10-28 15:10:00,35.44,35.45,35.4,35.41,15100.0,29.2047,29.2129,29.1717,29.18,15100.0
2005-10-28 15:15:00,35.41,35.44,35.41,35.42,8200.0,29.18,29.2047,29.18,29.1882,8200.0
2005-10-28 15:20:00,35.41,35.49,35.41,35.49,11300.0,29.18,29.2459,29.18,29.2459,11300.0
2005-10-28 15:25:00,35.48,35.49,35.45,35.47,10500.0,29.2377,29.2459,29.2129,29.2294,10500.0
2005-10-28 15:30:00,35.47,35.48,35.44,35.44,15900.0,29.2294,29.2377,29.2047,29.2047,15900.0
2005-10-28 15:35:00,35.44,35.44,35.4,35.41,11500.0,29.2047,29.2047,29.1717,29.18,11500.0
2005-10-28 15:40:00,35.4,35.49,35.4,35.46,25800.0,29.1717,29.2459,29.1717,29.2212,25800.0
2005-10-28 15:45:00,35.46,35.5,35.43,35.49,9400.0,29.2212,29.2541,29.1965,29.2459,9400.0
2005-10-28 15:50:00,35.48,35.5,35.48,35.48,15900.0,29.2377,29.2541,29.2377,29.2377,15900.0
2005-10-28 15:55:00,35.48,35.5,35.47,35.49,16100.0,29.2377,29.2541,29.2294,29.2459,16100.0
2005-10-31 09:30:00,35.25,35.28,35.21,35.22,43900.0,29.0481,29.0729,29.0152,29.0234,43900.0
2005-10-31 09:35:00,35.22,35.24,35.05,35.06,17700.0,29.0234,29.0399,28.8833,28.8916,17700.0
2005-10-31 09:40:00,35.11,35.18,34.8,35.1,27800.0,28.9328,28.9904,28.6773,28.9245,27800.0
2005-10-31 09:45:00,35.1,35.24,35.02,35.06,25600.0,28.9245,29.0399,28.8586,28.8916,25600.0
2005-10-31 09:50:00,35.05,35.15,35.04,35.04,11900.0,28.8833,28.9657,28.8751,28.8751,11900.0
2005-10-31 09:55:00,34.92,35.06,34.91,35.01,15600.0,28.7762,28.8916,28.7679,28.8504,15600.0
2005-10-31 10:00:00,35.03,35.13,35.01,35.11,20800.0,28.8668,28.9492,28.8504,28.9328,20800.0
2005-10-31 10:05:00,35.11,35.14,35.11,35.13,18600.0,28.9328,28.9575,28.9328,28.9492,18600.0
2005-10-31 10:10:00,35.11,35.12,34.96,34.96,22000.0,28.9328,28.941,28.8092,28.8092,22000.0
2005-10-31 10:15:00,34.96,34.98,34.93,34.98,11600.0,28.8092,28.8256,28.7844,28.8256,11600.0
2005-10-31 10:20:00,34.98,35.04,34.95,35.04,17300.0,28.8256,28.8751,28.8009,28.8751,17300.0
2005-10-31 10:25:00,35.04,35.07,35.01,35.05,15000.0,28.8751,28.8998,28.8504,28.8833,15000.0
2005-10-31 10:30:00,35.05,35.06,34.91,34.91,16700.0,28.8833,28.8916,28.7679,28.7679,16700.0
2005-10-31 10:35:00,34.91,34.97,34.91,34.96,12500.0,28.7679,28.8174,28.7679,28.8092,12500.0
2005-10-31 10:40:00,34.95,35.03,34.95,35.0,12300.0,28.8009,28.8668,28.8009,28.8421,12300.0
2005-10-31 10:45:00,34.99,35.0,34.97,35.0,18900.0,28.8339,28.8421,28.8174,28.8421,18900.0
2005-10-31 10:50:00,35.0,35.0,34.88,34.94,14800.0,28.8421,28.8421,28.7432,28.7927,14800.0
2005-10-31 10:55:00,34.94,34.99,34.94,34.98,6800.0,28.7927,28.8339,28.7927,28.8256,6800.0
2005-10-31 11:00:00,34.97,34.99,34.97,34.99,9900.0,28.8174,28.8339,28.8174,28.8339,9900.0
2005-10-31 11:05:00,34.99,34.99,34.92,34.95,15300.0,28.8339,28.8339,28.7762,28.8009,15300.0
2005-10-31 11:10:00,34.95,34.95,34.73,34.75,44300.0,28.8009,28.8009,28.6196,28.6361,44300.0
2005-10-31 11:15:00,34.76,34.83,34.73,34.82,22900.0,28.6443,28.702,28.6196,28.6938,22900.0
2005-10-31 11:20:00,34.82,34.82,34.76,34.78,11600.0,28.6938,28.6938,28.6443,28.6608,11600.0
2005-10-31 11:25:00,34.78,34.8,34.75,34.79,25400.0,28.6608,28.6773,28.6361,28.6691,25400.0
2005-10-31 11:30:00,34.78,35.0,34.7,34.71,18900.0,28.6608,28.8421,28.5949,28.6031,18900.0
2005-10-31 11:35:00,34.72,34.74,34.7,34.71,15300.0,28.6114,28.6279,28.5949,28.6031,15300.0
2005-10-31 11:40:00,34.71,34.73,34.7,34.71,9100.0,28.6031,28.6196,28.5949,28.6031,9100.0
2005-10-31 11:45:00,34.7,34.72,34.7,34.72,5700.0,28.5949,28.6114,28.5949,28.6114,5700.0
2005-10-31 11:50:00,34.71,34.73,34.67,34.67,8800.0,28.6031,28.6196,28.5702,28.5702,8800.0
2005-10-31 11:55:00,34.67,34.7,34.61,34.62,16900.0,28.5702,28.5949,28.5207,28.529,16900.0
2005-10-31 12:00:00,34.62,34.65,34.61,34.65,9100.0,28.529,28.5537,28.5207,28.5537,9100.0
2005-10-31 12:05:00,34.63,34.66,34.62,34.66,13500.0,28.5372,28.5619,28.529,28.5619,13500.0
2005-10-31 12:10:00,34.65,34.65,34.61,34.61,10900.0,28.5537,28.5537,28.5207,28.5207,10900.0
2005-10-31 12:15:00,34.61,34.62,34.29,34.3,58900.0,28.5207,28.529,28.257,28.2653,58900.0
2005-10-31 12:20:00,34.3,34.35,34.15,34.35,48900.0,28.2653,28.3065,28.1417,28.3065,48900.0
2005-10-31 12:25:00,34.34,34.38,34.26,34.26,43400.0,28.2982,28.3312,28.2323,28.2323,43400.0
2005-10-31 12:30:00,34.24,34.32,34.24,34.3,18800.0,28.2158,28.2818,28.2158,28.2653,18800.0
2005-10-31 12:35:00,34.3,34.38,34.3,34.36,14700.0,28.2653,28.3312,28.2653,28.3147,14700.0
2005-10-31 12:40:00,34.38,34.39,34.3,34.32,8200.0,28.3312,28.3394,28.2653,28.2818,8200.0
2005-10-31 12:45:00,34.32,34.38,34.32,34.38,10700.0,28.2818,28.3312,28.2818,28.3312,10700.0
2005-10-31 12:50:00,34.38,34.4,34.37,34.38,13600.0,28.3312,28.3477,28.323,28.3312,13600.0
2005-10-31 12:55:00,34.38,34.48,34.38,34.46,15600.0,28.3312,28.4136,28.3312,28.3971,15600.0
2005-10-31 13:00:00,34.45,34.47,34.42,34.45,9300.0,28.3889,28.4054,28.3642,28.3889,9300.0
2005-10-31 13:05:00,34.45,34.47,34.44,34.47,12600.0,28.3889,28.4054,28.3806,28.4054,12600.0
2005-10-31 13:10:00,34.48,34.48,34.45,34.48,12400.0,28.4136,28.4136,28.3889,28.4136,12400.0
2005-10-31 13:15:00,34.48,34.49,34.25,34.3,37100.0,28.4136,28.4218,28.2241,28.2653,37100.0
2005-10-31 13:20:00,34.3,34.4,34.25,34.39,21100.0,28.2653,28.3477,28.2241,28.3394,21100.0
2005-10-31 13:25:00,34.4,34.44,34.4,34.44,9400.0,28.3477,28.3806,28.3477,28.3806,9400.0
2005-10-31 13:30:00,34.44,34.45,34.41,34.44,10300.0,28.3806,28.3889,28.3559,28.3806,10300.0
2005-10-31 13:35:00,34.43,34.45,34.37,34.39,11800.0,28.3724,28.3889,28.323,28.3394,11800.0
2005-10-31 13:40:00,34.39,34.42,34.39,34.42,3500.0,28.3394,28.3642,28.3394,28.3642,3500.0
2005-10-31 13:45:00,34.42,34.43,34.37,34.38,10100.0,28.3642,28.3724,28.323,28.3312,10100.0
2005-10-31 13:50:00,34.4,34.44,34.39,34.44,11300.0,28.3477,28.3806,28.3394,28.3806,11300.0
2005-10-31 13:55:00,34.45,34.47,34.35,34.39,22600.0,28.3889,28.4054,28.3065,28.3394,22600.0
2005-10-31 14:00:00,34.39,34.42,34.37,34.42,10400.0,28.3394,28.3642,28.323,28.3642,10400.0
2005-10-31 14:05:00,34.42,34.45,34.41,34.44,12200.0,28.3642,28.3889,28.3559,28.3806,12200.0
2005-10-31 14:10:00,34.44,34.51,34.43,34.51,15400.0,28.3806,28.4383,28.3724,28.4383,15400.0
2005-10-31 14:15:00,34.5,34.53,34.45,34.53,17300.0,28.4301,28.4548,28.3889,28.4548,17300.0
2005-10-31 14:20:00,34.56,34.56,34.48,34.5,10300.0,28.4795,28.4795,28.4136,28.4301,10300.0
2005-10-31 14:25:00,34.5,34.54,34.5,34.53,8800.0,28.4301,28.463,28.4301,28.4548,8800.0
2005-10-31 14:30:00,34.53,34.55,34.52,34.55,23900.0,28.4548,28.4713,28.4466,28.4713,23900.0
2005-10-31 14:35:00,34.55,34.56,34.44,34.45,12800.0,28.4713,28.4795,28.3806,28.3889,12800.0
2005-10-31 14:40:00,34.46,34.56,34.46,34.54,13300.0,28.3971,28.4795,28.3971,28.463,13300.0
2005-10-31 14:45:00,34.52,34.57,34.47,34.49,7000.0,28.4466,28.4878,28.4054,28.4218,7000.0
2005-10-31 14:50:00,34.46,34.49,34.38,34.43,13300.0,28.3971,28.4218,28.3312,28.3724,13300.0
2005-10-31 14:55:00,34.43,34.5,34.43,34.46,8400.0,28.3724,28.4301,28.3724,28.3971,8400.0
2005-10-31 15:00:00,34.48,34.5,34.46,34.5,10100.0,28.4136,28.4301,28.3971,28.4301,10100.0
2005-10-31 15:05:00,34.5,34.54,34.48,34.5,17600.0,28.4301,28.463,28.4136,28.4301,17600.0
2005-10-31 15:10:00,34.48,34.49,34.4,34.49,19100.0,28.4136,28.4218,28.3477,28.4218,19100.0
2005-10-31 15:15:00,34.5,34.57,34.48,34.57,8400.0,28.4301,28.4878,28.4136,28.4878,8400.0
2005-10-31 15:20:00,34.57,34.62,34.57,34.57,12100.0,28.4878,28.529,28.4878,28.4878,12100.0
2005-10-31 15:25:00,34.57,34.6,34.57,34.59,12100.0,28.4878,28.5125,28.4878,28.5042,12100.0
2005-10-31 15:30:00,34.59,34.62,34.57,34.6,26800.0,28.5042,28.529,28.4878,28.5125,26800.0
2005-10-31 15:35:00,34.6,34.61,34.51,34.52,16700.0,28.5125,28.5207,28.4383,28.4466,16700.0
2005-10-31 15:40:00,34.52,34.58,34.5,34.52,18500.0,28.4466,28.496,28.4301,28.4466,18500.0
2005-10-31 15:45:00,34.52,34.59,34.5,34.57,20300.0,28.4466,28.5042,28.4301,28.4878,20300.0
2005-10-31 15:50:00,34.56,34.57,34.45,34.51,21900.0,28.4795,28.4878,28.3889,28.4383,21900.0
2005-10-31 15:55:00,34.51,34.54,34.44,34.47,52600.0,28.4383,28.463,28.3806,28.4054,52600.0
2005-11-01 09:30:00,34.57,34.59,34.55,34.57,22700.0,28.4878,28.5042,28.4713,28.4878,22700.0
2005-11-01 09:35:00,34.57,34.57,34.4,34.46,9700.0,28.4878,28.4878,28.3477,28.3971,9700.0
2005-11-01 09:40:00,34.43,34.49,34.39,34.47,8200.0,28.3724,28.4218,28.3394,28.4054,8200.0
2005-11-01 09:45:00,34.47,34.47,34.39,34.47,13100.0,28.4054,28.4054,28.3394,28.4054,13100.0
2005-11-01 09:50:00,34.47,34.62,34.47,34.59,17900.0,28.4054,28.529,28.4054,28.5042,17900.0
2005-11-01 09:55:00,34.59,34.7,34.58,34.7,9500.0,28.5042,28.5949,28.496,28.5949,9500.0
2005-11-01 10:00:00,34.69,34.69,34.56,34.6,35200.0,28.5867,28.5867,28.4795,28.5125,35200.0
2005-11-01 10:05:00,34.6,34.75,34.6,34.75,19500.0,28.5125,28.6361,28.5125,28.6361,19500.0
2005-11-01 10:10:00,34.77,34.79,34.72,34.78,20000.0,28.6526,28.6691,28.6114,28.6608,20000.0
2005-11-01 10:15:00,34.77,34.82,34.67,34.7,12000.0,28.6526,28.6938,28.5702,28.5949,12000.0
2005-11-01 10:20:00,34.7,34.73,34.67,34.72,12800.0,28.5949,28.6196,28.5702,28.6114,12800.0
2005-11-01 10:25:00,34.7,34.75,34.7,34.74,6400.0,28.5949,28.6361,28.5949,28.6279,6400.0
2005-11-01 10:30:00,34.74,34.77,34.65,34.67,18200.0,28.6279,28.6526,28.5537,28.5702,18200.0
2005-11-01 10:35:00,34.67,34.75,34.67,34.67,9500.0,28.5702,28.6361,28.5702,28.5702,9500.0
2005-11-01 10:40:00,34.75,34.75,34.49,34.5,29100.0,28.6361,28.6361,28.4218,28.4301,29100.0
2005-11-01 10:45:00,34.54,34.6,34.5,34.59,8400.0,28.463,28.5125,28.4301,28.5042,8400.0
2005-11-01 10:50:00,34.6,34.65,34.6,34.65,10600.0,28.5125,28.5537,28.5125,28.5537,10600.0
2005-11-01 10:55:00,34.65,34.65,34.6,34.65,12300.0,28.5537,28.5537,28.5125,28.5537,12300.0
2005-11-01 11:00:00,34.65,34.65,34.62,34.65,9700.0,28.5537,28.5537,28.529,28.5537,9700.0
2005-11-01 11:05:00,34.64,34.65,34.62,34.62,11100.0,28.5455,28.5537,28.529,28.529,11100.0
2005-11-01 11:10:00,34.62,34.65,34.6,34.62,22400.0,28.529,28.5537,28.5125,28.529,22400.0
2005-11-01 11:15:00,34.63,34.63,34.61,34.62,5800.0,28.5372,28.5372,28.5207,28.529,5800.0
2005-11-01 11:20:00,34.62,34.63,34.61,34.63,8500.0,28.529,28.5372,28.5207,28.5372,8500.0
2005-11-01 11:25:00,34.65,34.67,34.64,34.65,5600.0,28.5537,28.5702,28.5455,28.5537,5600.0
2005-11-01 11:30:00,34.64,34.66,34.63,34.65,7500.0,28.5455,28.5619,28.5372,28.5537,7500.0
2005-11-01 11:35:00,34.65,34.7,34.65,34.69,8700.0,28.5537,28.5949,28.5537,28.5867,8700.0
2005-11-01 11:40:00,34.69,34.69,34.65,34.66,5200.0,28.5867,28.5867,28.5537,28.5619,5200.0
2005-11-01 11:45:00,34.66,34.68,34.64,34.66,5500.0,28.5619,28.5784,28.5455,28.5619,5500.0
2005-11-01 11:50:00,34.67,34.68,34.67,34.67,5600.0,28.5702,28.5784,28.5702,28.5702,5600.0
2005-11-01 11:55:00,34.67,34.67,34.65,34.65,3600.0,28.5702,28.5702,28.5537,28.5537,3600.0
2005-11-01 12:00:00,34.66,34.67,34.65,34.66,7500.0,28.5619,28.5702,28.5537,28.5619,7500.0
2005-11-01 12:05:00,34.66,34.7,34.65,34.67,46700.0,28.5619,28.5949,28.5537,28.5702,46700.0
2005-11-01 12:10:00,34.69,34.7,34.66,34.7,16300.0,28.5867,28.5949,28.5619,28.5949,16300.0
2005-11-01 12:15:00,34.7,34.72,34.68,34.69,5600.0,28.5949,28.6114,28.5784,28.5867,5600.0
2005-11-01 12:20:00,34.69,34.7,34.65,34.67,4200.0,28.5867,28.5949,28.5537,28.5702,4200.0
2005-11-01 12:25:00,34.67,34.68,34.66,34.66,7300.0,28.5702,28.5784,28.5619,28.5619,7300.0
2005-11-01 12:30:00,34.68,34.7,34.67,34.7,3700.0,28.5784,28.5949,28.5702,28.5949,3700.0
2005-11-01 12:35:00,34.7,34.74,34.68,34.72,31000.0,28.5949,28.6279,28.5784,28.6114,31000.0
2005-11-01 12:40:00,34.73,34.76,34.68,34.76,16500.0,28.6196,28.6443,28.5784,28.6443,16500.0
2005-11-01 12:45:00,34.78,34.78,34.74,34.77,10200.0,28.6608,28.6608,28.6279,28.6526,10200.0
2005-11-01 12:50:00,34.74,34.75,34.73,34.75,6100.0,28.6279,28.6361,28.6196,28.6361,6100.0
2005-11-01 12:55:00,34.75,34.76,34.74,34.74,18600.0,28.6361,28.6443,28.6279,28.6279,18600.0
2005-11-01 13:00:00,34.75,34.78,34.73,34.78,33500.0,28.6361,28.6608,28.6196,28.6608,33500.0
2005-11-01 13:05:00,34.76,34.8,34.73,34.74,22100.0,28.6443,28.6773,28.6196,28.6279,22100.0
2005-11-01 13:10:00,34.73,34.76,34.69,34.76,15000.0,28.6196,28.6443,28.5867,28.6443,15000.0
2005-11-01 13:15:00,34.76,34.76,34.7,34.71,13900.0,28.6443,28.6443,28.5949,28.6031,13900.0
2005-11-01 13:20:00,34.7,34.74,34.66,34.7,20800.0,28.5949,28.6279,28.5619,28.5949,20800.0
2005-11-01 13:25:00,34.71,34.71,34.65,34.65,7300.0,28.6031,28.6031,28.5537,28.5537,7300.0
2005-11-01 13:30:00,34.67,34.7,34.67,34.7,15500.0,28.5702,28.5949,28.5702,28.5949,15500.0
2005-11-01 13:35:00,34.7,34.75,34.69,34.75,8600.0,28.5949,28.6361,28.5867,28.6361,8600.0
2005-11-01 13:40:00,34.77,34.83,34.77,34.82,5600.0,28.6526,28.702,28.6526,28.6938,5600.0
2005-11-01 13:45:00,34.82,34.84,34.75,34.76,35600.0,28.6938,28.7103,28.6361,28.6443,35600.0
2005-11-01 13:50:00,34.76,34.78,34.74,34.78,8800.0,28.6443,28.6608,28.6279,28.6608,8800.0
2005-11-01 13:55:00,34.78,34.79,34.72,34.72,21100.0,28.6608,28.6691,28.6114,28.6114,21100.0
2005-11-01 14:00:00,34.72,34.72,34.68,34.69,6700.0,28.6114,28.6114,28.5784,28.5867,6700.0
2005-11-01 14:05:00,34.68,34.68,34.65,34.66,10800.0,28.5784,28.5784,28.5537,28.5619,10800.0
2005-11-01 14:10:00,34.67,34.71,34.65,34.71,4000.0,28.5702,28.6031,28.5537,28.6031,4000.0
2005-11-01 14:15:00,34.72,34.75,34.7,34.75,13800.0,28.6114,28.6361,28.5949,28.6361,13800.0
2005-11-01 14:20:00,34.75,34.79,34.71,34.75,36500.0,28.6361,28.6691,28.6031,28.6361,36500.0
2005-11-01 14:25:00,34.75,34.75,34.72,34.73,11600.0,28.6361,28.6361,28.6114,28.6196,11600.0
2005-11-01 14:30:00,34.73,34.76,34.69,34.71,21500.0,28.6196,28.6443,28.5867,28.6031,21500.0
2005-11-01 14:35:00,34.71,34.73,34.66,34.66,6400.0,28.6031,28.6196,28.5619,28.5619,6400.0
2005-11-01 14:40:00,34.66,34.68,34.66,34.68,5200.0,28.5619,28.5784,28.5619,28.5784,5200.0
2005-11-01 14:45:00,34.68,34.71,34.66,34.71,6400.0,28.5784,28.6031,28.5619,28.6031,6400.0
2005-11-01 14:50:00,34.71,34.73,34.67,34.68,4700.0,28.6031,28.6196,28.5702,28.5784,4700.0
2005-11-01 14:55:00,34.69,34.74,34.69,34.72,12000.0,28.5867,28.6279,28.5867,28.6114,12000.0
2005-11-01 15:00:00,34.73,34.76,34.69,34.7,33000.0,28.6196,28.6443,28.5867,28.5949,33000.0
2005-11-01 15:05:00,34.72,34.73,34.65,34.67,8800.0,28.6114,28.6196,28.5537,28.5702,8800.0
2005-11-01 15:10:00,34.67,34.7,34.66,34.69,8600.0,28.5702,28.5949,28.5619,28.5867,8600.0
2005-11-01 15:15:00,34.69,34.71,34.68,34.69,12800.0,28.5867,28.6031,28.5784,28.5867,12800.0
2005-11-01 15:20:00,34.69,34.71,34.69,34.7,13400.0,28.5867,28.6031,28.5867,28.5949,13400.0
2005-11-01 15:25:00,34.7,34.7,34.68,34.7,6200.0,28.5949,28.5949,28.5784,28.5949,6200.0
2005-11-01 15:30:00,34.7,34.73,34.69,34.7,19400.0,28.5949,28.6196,28.5867,28.5949,19400.0
2005-11-01 15:35:00,34.69,34.7,34.69,34.69,9000.0,28.5867,28.5949,28.5867,28.5867,9000.0
2005-11-01 15:40:00,34.69,34.7,34.68,34.7,7900.0,28.5867,28.5949,28.5784,28.5949,7900.0
2005-11-01 15:45:00,34.7,34.7,34.67,34.68,14800.0,28.5949,28.5949,28.5702,28.5784,14800.0
2005-11-01 15:50:00,34.69,34.72,34.68,34.71,47500.0,28.5867,28.6114,28.5784,28.6031,47500.0
2005-11-01 15:55:00,34.72,34.76,34.69,34.69,81300.0,28.6114,28.6443,28.5867,28.5867,81300.0
2005-11-02 09:30:00,34.66,34.66,34.52,34.57,10800.0,28.5619,28.5619,28.4466,28.4878,10800.0
2005-11-02 09:35:00,34.63,34.7,34.63,34.66,6100.0,28.5372,28.5949,28.5372,28.5619,6100.0
2005-11-02 09:40:00,34.67,34.7,34.65,34.7,10100.0,28.5702,28.5949,28.5537,28.5949,10100.0
2005-11-02 09:45:00,34.72,34.97,34.72,34.87,17300.0,28.6114,28.8174,28.6114,28.735,17300.0
2005-11-02 09:50:00,34.79,34.95,34.79,34.9,5400.0,28.6691,28.8009,28.6691,28.7597,5400.0
2005-11-02 09:55:00,34.93,34.99,34.84,34.84,12700.0,28.7844,28.8339,28.7103,28.7103,12700.0
2005-11-02 10:00:00,34.84,34.9,34.83,34.84,23200.0,28.7103,28.7597,28.702,28.7103,23200.0
2005-11-02 10:05:00,34.85,34.86,34.79,34.79,11900.0,28.7185,28.7267,28.6691,28.6691,11900.0
2005-11-02 10:10:00,34.79,34.83,34.79,34.82,4500.0,28.6691,28.702,28.6691,28.6938,4500.0
2005-11-02 10:15:00,34.82,34.83,34.77,34.77,17400.0,28.6938,28.702,28.6526,28.6526,17400.0
2005-11-02 10:20:00,34.77,34.83,34.77,34.8,22400.0,28.6526,28.702,28.6526,28.6773,22400.0
2005-11-02 10:25:00,34.8,34.82,34.79,34.82,23400.0,28.6773,28.6938,28.6691,28.6938,23400.0
2005-11-02 10:30:00,34.82,34.82,34.75,34.8,26400.0,28.6938,28.6938,28.6361,28.6773,26400.0
2005-11-02 10:35:00,34.79,34.83,34.75,34.81,52700.0,28.6691,28.702,28.6361,28.6855,52700.0
2005-11-02 10:40:00,34.81,34.81,34.77,34.8,9100.0,28.6855,28.6855,28.6526,28.6773,9100.0
2005-11-02 10:45:00,34.8,34.84,34.8,34.81,13800.0,28.6773,28.7103,28.6773,28.6855,13800.0
2005-11-02 10:50:00,34.81,34.81,34.7,34.78,9300.0,28.6855,28.6855,28.5949,28.6608,9300.0
2005-11-02 10:55:00,34.78,34.79,34.77,34.78,4400.0,28.6608,28.6691,28.6526,28.6608,4400.0
2005-11-02 11:00:00,34.77,34.8,34.77,34.77,12900.0,28.6526,28.6773,28.6526,28.6526,12900.0
2005-11-02 11:05:00,34.75,34.79,34.73,34.73,6800.0,28.6361,28.6691,28.6196,28.6196,6800.0
2005-11-02 11:10:00,34.75,34.78,34.74,34.78,1500.0,28.6361,28.6608,28.6279,28.6608,1500.0
2005-11-02 11:15:00,34.78,34.8,34.77,34.8,16000.0,28.6608,28.6773,28.6526,28.6773,16000.0
2005-11-02 11:20:00,34.8,34.8,34.73,34.79,7900.0,28.6773,28.6773,28.6196,28.6691,7900.0
2005-11-02 11:25:00,34.79,34.8,34.77,34.79,10400.0,28.6691,28.6773,28.6526,28.6691,10400.0
2005-11-02 11:30:00,34.79,34.87,34.79,34.87,16400.0,28.6691,28.735,28.6691,28.735,16400.0
2005-11-02 11:35:00,34.85,34.89,34.81,34.81,21600.0,28.7185,28.7515,28.6855,28.6855,21600.0
2005-11-02 11:40:00,34.8,34.84,34.8,34.81,6300.0,28.6773,28.7103,28.6773,28.6855,6300.0
2005-11-02 11:45:00,34.82,34.82,34.8,34.8,3500.0,28.6938,28.6938,28.6773,28.6773,3500.0
2005-11-02 11:50:00,34.81,34.81,34.8,34.81,4000.0,28.6855,28.6855,28.6773,28.6855,4000.0
2005-11-02 11:55:00,34.8,34.81,34.8,34.8,8300.0,28.6773,28.6855,28.6773,28.6773,8300.0
2005-11-02 12:00:00,34.8,34.8,34.78,34.79,26200.0,28.6773,28.6773,28.6608,28.6691,26200.0
2005-11-02 12:05:00,34.79,34.79,34.78,34.78,1300.0,28.6691,28.6691,28.6608,28.6608,1300.0
2005-11-02 12:10:00,34.79,34.79,34.78,34.79,3900.0,28.6691,28.6691,28.6608,28.6691,3900.0
2005-11-02 12:15:00,34.8,34.8,34.78,34.79,4400.0,28.6773,28.6773,28.6608,28.6691,4400.0
2005-11-02 12:20:00,34.79,34.8,34.77,34.79,18100.0,28.6691,28.6773,28.6526,28.6691,18100.0
2005-11-02 12:25:00,34.79,34.8,34.79,34.8,7900.0,28.6691,28.6773,28.6691,28.6773,7900.0
2005-11-02 12:30:00,34.8,34.82,34.79,34.82,16700.0,28.6773,28.6938,28.6691,28.6938,16700.0
2005-11-02 12:35:00,34.83,34.83,34.79,34.8,15100.0,28.702,28.702,28.6691,28.6773,15100.0
2005-11-02 12:40:00,34.8,34.8,34.79,34.8,2800.0,28.6773,28.6773,28.6691,28.6773,2800.0
2005-11-02 12:45:00,34.8,34.85,34.8,34.83,7200.0,28.6773,28.7185,28.6773,28.702,7200.0
2005-11-02 12:50:00,34.83,34.89,34.83,34.89,14100.0,28.702,28.7515,28.702,28.7515,14100.0
2005-11-02 12:55:00,34.88,34.88,34.82,34.82,14100.0,28.7432,28.7432,28.6938,28.6938,14100.0
2005-11-02 13:00:00,34.82,34.86,34.82,34.83,5300.0,28.6938,28.7267,28.6938,28.702,5300.0
2005-11-02 13:05:00,34.84,34.86,34.84,34.85,4400.0,28.7103,28.7267,28.7103,28.7185,4400.0
2005-11-02 13:10:00,34.86,34.89,34.86,34.88,5600.0,28.7267,28.7515,28.7267,28.7432,5600.0
2005-11-02 13:15:00,34.89,34.89,34.86,34.87,6200.0,28.7515,28.7515,28.7267,28.735,6200.0
2005-11-02 13:20:00,34.89,34.9,34.87,34.9,17500.0,28.7515,28.7597,28.735,28.7597,17500.0
2005-11-02 13:25:00,34.88,34.9,34.85,34.85,12000.0,28.7432,28.7597,28.7185,28.7185,12000.0
2005-11-02 13:30:00,34.88,34.89,34.88,34.89,2700.0,28.7432,28.7515,28.7432,28.7515,2700.0
2005-11-02 13:35:00,34.89,34.91,34.87,34.87,15000.0,28.7515,28.7679,28.735,28.735,15000.0
2005-11-02 13:40:00,34.88,34.92,34.86,34.87,10700.0,28.7432,28.7762,28.7267,28.735,10700.0
2005-11-02 13:45:00,34.91,34.92,34.88,34.9,8800.0,28.7679,28.7762,28.7432,28.7597,8800.0
2005-11-02 13:50:00,34.92,34.92,34.9,34.9,5400.0,28.7762,28.7762,28.7597,28.7597,5400.0
2005-11-02 13:55:00,34.9,34.92,34.9,34.92,27500.0,28.7597,28.7762,28.7597,28.7762,27500.0
2005-11-02 14:00:00,34.91,34.95,34.91,34.95,4900.0,28.7679,28.8009,28.7679,28.8009,4900.0
2005-11-02 14:05:00,34.94,34.95,34.84,34.84,17100.0,28.7927,28.8009,28.7103,28.7103,17100.0
2005-11-02 14:10:00,34.83,34.86,34.81,34.81,9400.0,28.702,28.7267,28.6855,28.6855,9400.0
2005-11-02 14:15:00,34.82,34.84,34.81,34.83,4400.0,28.6938,28.7103,28.6855,28.702,4400.0
2005-11-02 14:20:00,34.83,34.83,34.81,34.81,2600.0,28.702,28.702,28.6855,28.6855,2600.0
2005-11-02 14:25:00,34.82,34.84,34.82,34.82,9400.0,28.6938,28.7103,28.6938,28.6938,9400.0
2005-11-02 14:30:00,34.82,34.84,34.82,34.84,6900.0,28.6938,28.7103,28.6938,28.7103,6900.0
2005-11-02 14:35:00,34.85,34.85,34.8,34.8,17700.0,28.7185,28.7185,28.6773,28.6773,17700.0
2005-11-02 14:40:00,34.81,34.84,34.79,34.84,13300.0,28.6855,28.7103,28.6691,28.7103,13300.0
2005-11-02 14:45:00,34.84,34.84,34.81,34.82,9300.0,28.7103,28.7103,28.6855,28.6938,9300.0
2005-11-02 14:50:00,34.82,34.83,34.79,34.82,10000.0,28.6938,28.702,28.6691,28.6938,10000.0
2005-11-02 14:55:00,34.81,34.83,34.8,34.83,6900.0,28.6855,28.702,28.6773,28.702,6900.0
2005-11-02 15:00:00,34.82,34.83,34.8,34.8,3900.0,28.6938,28.702,28.6773,28.6773,3900.0
2005-11-02 15:05:00,34.81,34.83,34.8,34.81,15800.0,28.6855,28.702,28.6773,28.6855,15800.0
2005-11-02 15:10:00,34.82,34.83,34.79,34.83,9500.0,28.6938,28.702,28.6691,28.702,9500.0
2005-11-02 15:15:00,34.83,34.84,34.81,34.82,15400.0,28.702,28.7103,28.6855,28.6938,15400.0
2005-11-02 15:20:00,34.82,34.85,34.81,34.84,13000.0,28.6938,28.7185,28.6855,28.7103,13000.0
2005-11-02 15:25:00,34.83,34.84,34.81,34.83,10800.0,28.702,28.7103,28.6855,28.702,10800.0
2005-11-02 15:30:00,34.83,34.83,34.79,34.79,13800.0,28.702,28.702,28.6691,28.6691,13800.0
2005-11-02 15:35:00,34.79,34.8,34.77,34.79,11000.0,28.6691,28.6773,28.6526,28.6691,11000.0
2005-11-02 15:40:00,34.81,34.81,34.78,34.81,9700.0,28.6855,28.6855,28.6608,28.6855,9700.0
2005-11-02 15:45:00,34.8,34.82,34.78,34.79,16900.0,28.6773,28.6938,28.6608,28.6691,16900.0
2005-11-02 15:50:00,34.79,34.8,34.74,34.74,27200.0,28.6691,28.6773,28.6279,28.6279,27200.0
2005-11-02 15:55:00,34.75,34.8,34.72,34.8,20900.0,28.6361,28.6773,28.6114,28.6773,20900.0
2005-11-03 09:30:00,34.98,34.98,34.88,34.94,10700.0,28.8256,28.8256,28.7432,28.7927,10700.0
2005-11-03 09:35:00,34.94,34.94,34.87,34.89,5400.0,28.7927,28.7927,28.735,28.7515,5400.0
2005-11-03 09:40:00,34.89,34.9,34.85,34.85,9600.0,28.7515,28.7597,28.7185,28.7185,9600.0
2005-11-03 09:45:00,34.87,34.9,34.84,34.9,9500.0,28.735,28.7597,28.7103,28.7597,9500.0
2005-11-03 09:50:00,34.9,34.9,34.84,34.88,12700.0,28.7597,28.7597,28.7103,28.7432,12700.0
2005-11-03 09:55:00,34.86,34.9,34.71,34.71,14300.0,28.7267,28.7597,28.6031,28.6031,14300.0
2005-11-03 10:00:00,34.72,34.81,34.7,34.76,112300.0,28.6114,28.6855,28.5949,28.6443,112300.0
2005-11-03 10:05:00,34.76,34.77,34.7,34.76,13000.0,28.6443,28.6526,28.5949,28.6443,13000.0
2005-11-03 10:10:00,34.72,34.8,34.72,34.8,7700.0,28.6114,28.6773,28.6114,28.6773,7700.0
2005-11-03 10:15:00,34.81,34.81,34.74,34.77,13200.0,28.6855,28.6855,28.6279,28.6526,13200.0
2005-11-03 10:20:00,34.77,34.78,34.75,34.77,6600.0,28.6526,28.6608,28.6361,28.6526,6600.0
2005-11-03 10:25:00,34.76,34.78,34.75,34.76,2800.0,28.6443,28.6608,28.6361,28.6443,2800.0
2005-11-03 10:30:00,34.75,34.82,34.75,34.81,12300.0,28.6361,28.6938,28.6361,28.6855,12300.0
2005-11-03 10:35:00,34.82,34.87,34.77,34.84,12600.0,28.6938,28.735,28.6526,28.7103,12600.0
2005-11-03 10:40:00,34.84,34.85,34.82,34.84,4100.0,28.7103,28.7185,28.6938,28.7103,4100.0
2005-11-03 10:45:00,34.83,34.83,34.73,34.73,7900.0,28.702,28.702,28.6196,28.6196,7900.0
2005-11-03 10:50:00,34.73,34.75,34.7,34.74,6000.0,28.6196,28.6361,28.5949,28.6279,6000.0
2005-11-03 10:55:00,34.73,34.78,34.72,34.78,110200.0,28.6196,28.6608,28.6114,28.6608,110200.0
2005-11-03 11:00:00,34.77,34.79,34.74,34.74,91100.0,28.6526,28.6691,28.6279,28.6279,91100.0
2005-11-03 11:05:00,34.75,34.78,34.75,34.77,5600.0,28.6361,28.6608,28.6361,28.6526,5600.0
2005-11-03 11:10:00,34.77,34.8,34.77,34.8,3900.0,28.6526,28.6773,28.6526,28.6773,3900.0
2005-11-03 11:15:00,34.79,34.85,34.79,34.82,8300.0,28.6691,28.7185,28.6691,28.6938,8300.0
2005-11-03 11:20:00,34.83,34.83,34.8,34.8,5900.0,28.702,28.702,28.6773,28.6773,5900.0
2005-11-03 11:25:00,34.8,34.81,34.77,34.81,7100.0,28.6773,28.6855,28.6526,28.6855,7100.0
2005-11-03 11:30:00,34.84,34.84,34.83,34.84,4800.0,28.7103,28.7103,28.702,28.7103,4800.0
2005-11-03 11:35:00,34.84,34.89,34.84,34.88,8300.0,28.7103,28.7515,28.7103,28.7432,8300.0
2005-11-03 11:40:00,34.89,34.89,34.81,34.81,6000.0,28.7515,28.7515,28.6855,28.6855,6000.0
2005-11-03 11:45:00,34.81,34.82,34.81,34.82,2500.0,28.6855,28.6938,28.6855,28.6938,2500.0
2005-11-03 11:50:00,34.83,34.85,34.8,34.83,6400.0,28.702,28.7185,28.6773,28.702,6400.0
2005-11-03 11:55:00,34.81,34.84,34.8,34.82,2700.0,28.6855,28.7103,28.6773,28.6938,2700.0
2005-11-03 12:00:00,34.81,34.84,34.79,34.81,13400.0,28.6855,28.7103,28.6691,28.6855,13400.0
2005-11-03 12:05:00,34.81,34.81,34.79,34.8,4200.0,28.6855,28.6855,28.6691,28.6773,4200.0
2005-11-03 12:10:00,34.81,34.86,34.81,34.84,9000.0,28.6855,28.7267,28.6855,28.7103,9000.0
2005-11-03 12:15:00,34.84,34.85,34.8,34.82,4800.0,28.7103,28.7185,28.6773,28.6938,4800.0
2005-11-03 12:20:00,34.84,34.84,34.81,34.83,6100.0,28.7103,28.7103,28.6855,28.702,6100.0
2005-11-03 12:25:00,34.82,34.87,34.82,34.86,5700.0,28.6938,28.735,28.6938,28.7267,5700.0
2005-11-03 12:30:00,34.86,34.9,34.84,34.85,10200.0,28.7267,28.7597,28.7103,28.7185,10200.0
2005-11-03 12:35:00,34.85,34.86,34.82,34.85,5300.0,28.7185,28.7267,28.6938,28.7185,5300.0
2005-11-03 12:40:00,34.85,34.85,34.81,34.83,11600.0,28.7185,28.7185,28.6855,28.702,11600.0
2005-11-03 12:45:00,34.85,34.85,34.82,34.82,4700.0,28.7185,28.7185,28.6938,28.6938,4700.0
2005-11-03 12:50:00,34.84,34.86,34.83,34.84,9000.0,28.7103,28.7267,28.702,28.7103,9000.0
2005-11-03 12:55:00,34.85,34.85,34.76,34.76,13500.0,28.7185,28.7185,28.6443,28.6443,13500.0
2005-11-03 13:00:00,34.78,34.84,34.78,34.84,20200.0,28.6608,28.7103,28.6608,28.7103,20200.0
2005-11-03 13:05:00,34.84,34.84,34.8,34.8,31700.0,28.7103,28.7103,28.6773,28.6773,31700.0
2005-11-03 13:10:00,34.81,34.83,34.81,34.83,5100.0,28.6855,28.702,28.6855,28.702,5100.0
2005-11-03 13:15:00,34.83,34.85,34.82,34.85,4200.0,28.702,28.7185,28.6938,28.7185,4200.0
2005-11-03 13:20:00,34.85,34.85,34.8,34.83,32400.0,28.7185,28.7185,28.6773,28.702,32400.0
2005-11-03 13:25:00,34.82,34.85,34.81,34.84,17400.0,28.6938,28.7185,28.6855,28.7103,17400.0
2005-11-03 13:30:00,34.84,34.84,34.82,34.82,4000.0,28.7103,28.7103,28.6938,28.6938,4000.0
2005-11-03 13:35:00,34.81,34.85,34.79,34.8,17000.0,28.6855,28.7185,28.6691,28.6773,17000.0
2005-11-03 13:40:00,34.8,34.82,34.79,34.79,3200.0,28.6773,28.6938,28.6691,28.6691,3200.0
2005-11-03 13:45:00,34.79,34.81,34.79,34.79,4000.0,28.6691,28.6855,28.6691,28.6691,4000.0
2005-11-03 13:50:00,34.79,34.8,34.78,34.79,1500.0,28.6691,28.6773,28.6608,28.6691,1500.0
2005-11-03 13:55:00,34.79,34.83,34.79,34.83,4300.0,28.6691,28.702,28.6691,28.702,4300.0
2005-11-03 14:00:00,34.82,34.86,34.82,34.83,7000.0,28.6938,28.7267,28.6938,28.702,7000.0
2005-11-03 14:05:00,34.81,34.87,34.81,34.84,13900.0,28.6855,28.735,28.6855,28.7103,13900.0
2005-11-03 14:10:00,34.85,34.85,34.82,34.84,5000.0,28.7185,28.7185,28.6938,28.7103,5000.0
2005-11-03 14:15:00,34.85,34.85,34.83,34.85,7300.0,28.7185,28.7185,28.702,28.7185,7300.0
2005-11-03 14:20:00,34.85,34.87,34.84,34.85,14700.0,28.7185,28.735,28.7103,28.7185,14700.0
2005-11-03 14:25:00,34.83,34.83,34.8,34.82,3100.0,28.702,28.702,28.6773,28.6938,3100.0
2005-11-03 14:30:00,34.82,34.85,34.82,34.83,16000.0,28.6938,28.7185,28.6938,28.702,16000.0
2005-11-03 14:35:00,34.83,34.83,34.8,34.8,8300.0,28.702,28.702,28.6773,28.6773,8300.0
2005-11-03 14:40:00,34.81,34.82,34.78,34.8,9100.0,28.6855,28.6938,28.6608,28.6773,9100.0
2005-11-03 14:45:00,34.8,34.83,34.8,34.81,3300.0,28.6773,28.702,28.6773,28.6855,3300.0
2005-11-03 14:50:00,34.82,34.83,34.81,34.82,7100.0,28.6938,28.702,28.6855,28.6938,7100.0
2005-11-03 14:55:00,34.81,34.83,34.8,34.83,3200.0,28.6855,28.702,28.6773,28.702,3200.0
2005-11-03 15:00:00,34.82,34.84,34.76,34.78,9000.0,28.6938,28.7103,28.6443,28.6608,9000.0
2005-11-03 15:05:00,34.79,34.82,34.79,34.81,2100.0,28.6691,28.6938,28.6691,28.6855,2100.0
2005-11-03 15:10:00,34.8,34.81,34.79,34.8,18300.0,28.6773,28.6855,28.6691,28.6773,18300.0
2005-11-03 15:15:00,34.79,34.79,34.76,34.76,6700.0,28.6691,28.6691,28.6443,28.6443,6700.0
2005-11-03 15:20:00,34.76,34.82,34.76,34.8,4900.0,28.6443,28.6938,28.6443,28.6773,4900.0
2005-11-03 15:25:00,34.8,34.86,34.79,34.86,10000.0,28.6773,28.7267,28.6691,28.7267,10000.0
2005-11-03 15:30:00,34.85,34.86,34.8,34.83,15400.0,28.7185,28.7267,28.6773,28.702,15400.0
2005-11-03 15:35:00,34.84,34.84,34.8,34.81,7400.0,28.7103,28.7103,28.6773,28.6855,7400.0
2005-11-03 15:40:00,34.81,34.84,34.81,34.84,14800.0,28.6855,28.7103,28.6855,28.7103,14800.0
2005-11-03 15:45:00,34.84,34.84,34.8,34.83,10300.0,28.7103,28.7103,28.6773,28.702,10300.0
2005-11-03 15:50:00,34.83,34.84,34.82,34.84,19200.0,28.702,28.7103,28.6938,28.7103,19200.0
2005-11-03 15:55:00,34.83,34.85,34.82,34.84,18300.0,28.702,28.7185,28.6938,28.7103,18300.0
2005-11-04 09:30:00,34.96,34.97,34.82,34.85,7200.0,28.8092,28.8174,28.6938,28.7185,7200.0
2005-11-04 09:35:00,34.85,34.88,34.8,34.88,1700.0,28.7185,28.7432,28.6773,28.7432,1700.0
2005-11-04 09:40:00,34.84,34.9,34.8,34.9,6200.0,28.7103,28.7597,28.6773,28.7597,6200.0
2005-11-04 09:45:00,34.87,34.87,34.81,34.86,2100.0,28.735,28.735,28.6855,28.7267,2100.0
2005-11-04 09:50:00,34.9,35.02,34.9,35.01,4700.0,28.7597,28.8586,28.7597,28.8504,4700.0
2005-11-04 09:55:00,35.01,35.07,34.99,35.03,5700.0,28.8504,28.8998,28.8339,28.8668,5700.0
2005-11-04 10:00:00,35.04,35.1,35.02,35.1,10900.0,28.8751,28.9245,28.8586,28.9245,10900.0
2005-11-04 10:05:00,35.08,35.25,35.08,35.19,38900.0,28.908,29.0481,28.908,28.9987,38900.0
2005-11-04 10:10:00,35.22,35.25,35.18,35.18,28300.0,29.0234,29.0481,28.9904,28.9904,28300.0
2005-11-04 10:15:00,35.16,35.19,35.13,35.13,8400.0,28.974,28.9987,28.9492,28.9492,8400.0
2005-11-04 10:20:00,35.14,35.2,35.1,35.13,46300.0,28.9575,29.0069,28.9245,28.9492,46300.0
2005-11-04 10:25:00,35.14,35.17,35.13,35.13,5500.0,28.9575,28.9822,28.9492,28.9492,5500.0
2005-11-04 10:30:00,35.13,35.13,35.08,35.08,4000.0,28.9492,28.9492,28.908,28.908,4000.0
2005-11-04 10:35:00,35.06,35.06,34.96,34.96,5300.0,28.8916,28.8916,28.8092,28.8092,5300.0
2005-11-04 10:40:00,34.95,34.95,34.9,34.9,3000.0,28.8009,28.8009,28.7597,28.7597,3000.0
2005-11-04 10:45:00,34.87,34.89,34.85,34.85,5000.0,28.735,28.7515,28.7185,28.7185,5000.0
2005-11-04 10:50:00,34.84,34.87,34.82,34.87,1800.0,28.7103,28.735,28.6938,28.735,1800.0
2005-11-04 10:55:00,34.85,34.85,34.82,34.83,2500.0,28.7185,28.7185,28.6938,28.702,2500.0
2005-11-04 11:00:00,34.82,34.84,34.81,34.81,2500.0,28.6938,28.7103,28.6855,28.6855,2500.0
2005-11-04 11:05:00,34.83,34.87,34.83,34.86,112400.0,28.702,28.735,28.702,28.7267,112400.0
2005-11-04 11:10:00,34.86,34.91,34.85,34.9,3900.0,28.7267,28.7679,28.7185,28.7597,3900.0
2005-11-04 11:15:00,34.9,34.92,34.89,34.89,5400.0,28.7597,28.7762,28.7515,28.7515,5400.0
2005-11-04 11:20:00,34.9,34.94,34.9,34.94,2800.0,28.7597,28.7927,28.7597,28.7927,2800.0
2005-11-04 11:25:00,34.93,34.96,34.93,34.95,2800.0,28.7844,28.8092,28.7844,28.8009,2800.0
2005-11-04 11:30:00,34.94,34.94,34.91,34.91,2900.0,28.7927,28.7927,28.7679,28.7679,2900.0
2005-11-04 11:35:00,34.91,34.91,34.89,34.91,4100.0,28.7679,28.7679,28.7515,28.7679,4100.0
2005-11-04 11:40:00,34.91,34.93,34.9,34.91,2800.0,28.7679,28.7844,28.7597,28.7679,2800.0
2005-11-04 11:45:00,34.92,34.96,34.91,34.95,3800.0,28.7762,28.8092,28.7679,28.8009,3800.0
2005-11-04 11:50:00,34.95,34.97,34.94,34.95,5200.0,28.8009,28.8174,28.7927,28.8009,5200.0
2005-11-04 11:55:00,34.96,34.98,34.91,34.98,8800.0,28.8092,28.8256,28.7679,28.8256,8800.0
2005-11-04 12:00:00,34.98,34.99,34.9,34.91,4400.0,28.8256,28.8339,28.7597,28.7679,4400.0
2005-11-04 12:05:00,34.91,34.92,34.9,34.9,2400.0,28.7679,28.7762,28.7597,28.7597,2400.0
2005-11-04 12:10:00,34.9,34.94,34.9,34.94,2400.0,28.7597,28.7927,28.7597,28.7927,2400.0
2005-11-04 12:15:00,34.94,34.95,34.93,34.94,7000.0,28.7927,28.8009,28.7844,28.7927,7000.0
2005-11-04 12:20:00,34.94,34.98,34.93,34.98,12200.0,28.7927,28.8256,28.7844,28.8256,12200.0
2005-11-04 12:25:00,34.98,34.98,34.95,34.97,6600.0,28.8256,28.8256,28.8009,28.8174,6600.0
2005-11-04 12:30:00,34.95,34.96,34.93,34.94,3700.0,28.8009,28.8092,28.7844,28.7927,3700.0
2005-11-04 12:35:00,34.95,34.95,34.94,34.94,1200.0,28.8009,28.8009,28.7927,28.7927,1200.0
2005-11-04 12:40:00,34.95,34.95,34.93,34.93,32100.0,28.8009,28.8009,28.7844,28.7844,32100.0
2005-11-04 12:45:00,34.93,34.94,34.92,34.93,1500.0,28.7844,28.7927,28.7762,28.7844,1500.0
2005-11-04 12:50:00,34.92,34.96,34.92,34.96,2300.0,28.7762,28.8092,28.7762,28.8092,2300.0
2005-11-04 12:55:00,34.96,34.97,34.95,34.96,4800.0,28.8092,28.8174,28.8009,28.8092,4800.0
2005-11-04 13:00:00,34.96,34.98,34.95,34.96,5300.0,28.8092,28.8256,28.8009,28.8092,5300.0
2005-11-04 13:05:00,34.95,34.97,34.94,34.96,3400.0,28.8009,28.8174,28.7927,28.8092,3400.0
2005-11-04 13:10:00,34.95,34.97,34.95,34.96,11600.0,28.8009,28.8174,28.8009,28.8092,11600.0
2005-11-04 13:15:00,34.96,34.97,34.96,34.97,2600.0,28.8092,28.8174,28.8092,28.8174,2600.0
2005-11-04 13:20:00,34.96,34.99,34.96,34.98,4800.0,28.8092,28.8339,28.8092,28.8256,4800.0
2005-11-04 13:25:00,34.99,35.02,34.98,35.01,5200.0,28.8339,28.8586,28.8256,28.8504,5200.0
2005-11-04 13:30:00,35.0,35.0,34.97,34.97,1500.0,28.8421,28.8421,28.8174,28.8174,1500.0
2005-11-04 13:35:00,34.96,34.97,34.95,34.97,4300.0,28.8092,28.8174,28.8009,28.8174,4300.0
2005-11-04 13:40:00,34.97,34.97,34.95,34.96,5700.0,28.8174,28.8174,28.8009,28.8092,5700.0
2005-11-04 13:45:00,34.96,34.98,34.96,34.96,5100.0,28.8092,28.8256,28.8092,28.8092,5100.0
2005-11-04 13:50:00,34.97,34.97,34.97,34.97,1300.0,28.8174,28.8174,28.8174,28.8174,1300.0
2005-11-04 13:55:00,34.97,34.97,34.95,34.96,7700.0,28.8174,28.8174,28.8009,28.8092,7700.0
2005-11-04 14:00:00,34.95,34.96,34.94,34.95,14000.0,28.8009,28.8092,28.7927,28.8009,14000.0
2005-11-04 14:05:00,34.94,34.99,34.93,34.99,5500.0,28.7927,28.8339,28.7844,28.8339,5500.0
2005-11-04 14:10:00,34.98,34.99,34.97,34.97,6900.0,28.8256,28.8339,28.8174,28.8174,6900.0
2005-11-04 14:15:00,34.96,35.0,34.96,35.0,10600.0,28.8092,28.8421,28.8092,28.8421,10600.0
2005-11-04 14:20:00,35.0,35.03,34.99,35.0,11800.0,28.8421,28.8668,28.8339,28.8421,11800.0
2005-11-04 14:25:00,35.0,35.0,34.98,35.0,4200.0,28.8421,28.8421,28.8256,28.8421,4200.0
2005-11-04 14:30:00,34.98,35.0,34.95,34.95,7500.0,28.8256,28.8421,28.8009,28.8009,7500.0
2005-11-04 14:35:00,34.95,35.0,34.95,34.99,3600.0,28.8009,28.8421,28.8009,28.8339,3600.0
2005-11-04 14:40:00,35.01,35.01,34.97,35.0,8200.0,28.8504,28.8504,28.8174,28.8421,8200.0
2005-11-04 14:45:00,34.99,35.0,34.94,35.0,3600.0,28.8339,28.8421,28.7927,28.8421,3600.0
2005-11-04 14:50:00,35.0,35.05,34.97,35.04,121700.0,28.8421,28.8833,28.8174,28.8751,121700.0
2005-11-04 14:55:00,35.04,35.07,35.03,35.05,10400.0,28.8751,28.8998,28.8668,28.8833,10400.0
2005-11-04 15:00:00,35.05,35.06,35.03,35.03,5800.0,28.8833,28.8916,28.8668,28.8668,5800.0
2005-11-04 15:05:00,35.03,35.04,35.0,35.02,10700.0,28.8668,28.8751,28.8421,28.8586,10700.0
2005-11-04 15:10:00,35.02,35.05,35.02,35.05,4200.0,28.8586,28.8833,28.8586,28.8833,4200.0
2005-11-04 15:15:00,35.05,35.06,34.99,35.01,17600.0,28.8833,28.8916,28.8339,28.8504,17600.0
2005-11-04 15:20:00,35.01,35.05,35.0,35.05,10900.0,28.8504,28.8833,28.8421,28.8833,10900.0
2005-11-04 15:25:00,35.05,35.08,35.05,35.08,4500.0,28.8833,28.908,28.8833,28.908,4500.0
2005-11-04 15:30:00,35.08,35.09,35.07,35.07,7600.0,28.908,28.9163,28.8998,28.8998,7600.0
2005-11-04 15:35:00,35.08,35.08,35.04,35.05,5800.0,28.908,28.908,28.8751,28.8833,5800.0
2005-11-04 15:40:00,35.07,35.1,35.04,35.08,10200.0,28.8998,28.9245,28.8751,28.908,10200.0
2005-11-04 15:45:00,35.07,35.12,35.07,35.11,12200.0,28.8998,28.941,28.8998,28.9328,12200.0
2005-11-04 15:50:00,35.11,35.24,35.11,35.19,22700.0,28.9328,29.0399,28.9328,28.9987,22700.0
2005-11-04 15:55:00,35.1,35.11,35.08,35.1,70600.0,28.9245,28.9328,28.908,28.9245,70600.0
2005-11-07 09:30:00,35.6,35.6,35.4,35.44,26000.0,29.3366,29.3366,29.1717,29.2047,26000.0
2005-11-07 09:35:00,35.46,35.51,35.45,35.47,5700.0,29.2212,29.2624,29.2129,29.2294,5700.0
2005-11-07 09:40:00,35.45,35.49,35.4,35.49,6200.0,29.2129,29.2459,29.1717,29.2459,6200.0
2005-11-07 09:45:00,35.46,35.48,35.45,35.47,9000.0,29.2212,29.2377,29.2129,29.2294,9000.0
2005-11-07 09:50:00,35.47,35.7,35.45,35.46,20800.0,29.2294,29.419,29.2129,29.2212,20800.0
2005-11-07 09:55:00,35.44,35.48,35.43,35.47,1900.0,29.2047,29.2377,29.1965,29.2294,1900.0
2005-11-07 10:00:00,35.48,35.51,35.38,35.4,5200.0,29.2377,29.2624,29.1553,29.1717,5200.0
2005-11-07 10:05:00,35.38,35.43,35.38,35.41,7200.0,29.1553,29.1965,29.1553,29.18,7200.0
2005-11-07 10:10:00,35.42,35.51,35.42,35.46,4400.0,29.1882,29.2624,29.1882,29.2212,4400.0
2005-11-07 10:15:00,35.47,35.49,35.39,35.43,4200.0,29.2294,29.2459,29.1635,29.1965,4200.0
2005-11-07 10:20:00,35.44,35.44,35.38,35.39,4600.0,29.2047,29.2047,29.1553,29.1635,4600.0
2005-11-07 10:25:00,35.39,35.4,35.35,35.35,7600.0,29.1635,29.1717,29.1305,29.1305,7600.0
2005-11-07 10:30:00,35.36,35.36,35.26,35.28,1800.0,29.1388,29.1388,29.0564,29.0729,1800.0
2005-11-07 10:35:00,35.27,35.3,35.26,35.28,6000.0,29.0646,29.0893,29.0564,29.0729,6000.0
2005-11-07 10:40:00,35.29,35.29,35.2,35.21,5900.0,29.0811,29.0811,29.0069,29.0152,5900.0
2005-11-07 10:45:00,35.21,35.21,35.16,35.17,9200.0,29.0152,29.0152,28.974,28.9822,9200.0
2005-11-07 10:50:00,35.17,35.17,35.16,35.17,9600.0,28.9822,28.9822,28.974,28.9822,9600.0
2005-11-07 10:55:00,35.16,35.23,35.16,35.23,9800.0,28.974,29.0316,28.974,29.0316,9800.0
2005-11-07 11:00:00,35.22,35.24,35.2,35.2,4000.0,29.0234,29.0399,29.0069,29.0069,4000.0
2005-11-07 11:05:00,35.23,35.23,35.17,35.17,6500.0,29.0316,29.0316,28.9822,28.9822,6500.0
2005-11-07 11:10:00,35.17,35.17,34.97,35.03,16600.0,28.9822,28.9822,28.8174,28.8668,16600.0
2005-11-07 11:15:00,35.04,35.08,35.01,35.08,8700.0,28.8751,28.908,28.8504,28.908,8700.0
2005-11-07 11:20:00,35.09,35.1,35.04,35.09,8300.0,28.9163,28.9245,28.8751,28.9163,8300.0
2005-11-07 11:25:00,35.1,35.16,35.07,35.15,7000.0,28.9245,28.974,28.8998,28.9657,7000.0
2005-11-07 11:30:00,35.19,35.25,35.19,35.25,4100.0,28.9987,29.0481,28.9987,29.0481,4100.0
2005-11-07 11:35:00,35.26,35.3,35.25,35.27,6200.0,29.0564,29.0893,29.0481,29.0646,6200.0
2005-11-07 11:40:00,35.3,35.31,35.28,35.28,3900.0,29.0893,29.0976,29.0729,29.0729,3900.0
2005-11-07 11:45:00,35.29,35.31,35.29,35.31,2100.0,29.0811,29.0976,29.0811,29.0976,2100.0
2005-11-07 11:50:00,35.32,35.36,35.32,35.34,9000.0,29.1058,29.1388,29.1058,29.1223,9000.0
2005-11-07 11:55:00,35.34,35.4,35.34,35.35,7100.0,29.1223,29.1717,29.1223,29.1305,7100.0
2005-11-07 12:00:00,35.35,35.35,35.25,35.26,5800.0,29.1305,29.1305,29.0481,29.0564,5800.0
2005-11-07 12:05:00,35.24,35.29,35.2,35.21,13200.0,29.0399,29.0811,29.0069,29.0152,13200.0
2005-11-07 12:10:00,35.22,35.26,35.19,35.19,10900.0,29.0234,29.0564,28.9987,28.9987,10900.0
2005-11-07 12:15:00,35.2,35.2,35.14,35.15,21600.0,29.0069,29.0069,28.9575,28.9657,21600.0
2005-11-07 12:20:00,35.15,35.16,35.13,35.15,10000.0,28.9657,28.974,28.9492,28.9657,10000.0
2005-11-07 12:25:00,35.15,35.15,35.09,35.09,11800.0,28.9657,28.9657,28.9163,28.9163,11800.0
2005-11-07 12:30:00,35.09,35.12,35.09,35.1,13200.0,28.9163,28.941,28.9163,28.9245,13200.0
2005-11-07 12:35:00,35.08,35.1,35.08,35.08,7200.0,28.908,28.9245,28.908,28.908,7200.0
2005-11-07 12:40:00,35.07,35.07,34.99,34.99,20700.0,28.8998,28.8998,28.8339,28.8339,20700.0
2005-11-07 12:45:00,35.0,35.03,34.91,34.93,30900.0,28.8421,28.8668,28.7679,28.7844,30900.0
2005-11-07 12:50:00,34.93,34.94,34.8,34.94,38100.0,28.7844,28.7927,28.6773,28.7927,38100.0
2005-11-07 12:55:00,34.92,34.94,34.74,34.86,43400.0,28.7762,28.7927,28.6279,28.7267,43400.0
2005-11-07 13:00:00,34.84,34.9,34.76,34.78,42700.0,28.7103,28.7597,28.6443,28.6608,42700.0
2005-11-07 13:05:00,34.78,34.83,34.6,34.61,91400.0,28.6608,28.702,28.5125,28.5207,91400.0
2005-11-07 13:10:00,34.62,34.69,34.49,34.67,56800.0,28.529,28.5867,28.4218,28.5702,56800.0
2005-11-07 13:15:00,34.67,34.74,34.66,34.72,11200.0,28.5702,28.6279,28.5619,28.6114,11200.0
2005-11-07 13:20:00,34.74,34.8,34.73,34.74,6500.0,28.6279,28.6773,28.6196,28.6279,6500.0
2005-11-07 13:25:00,34.74,34.75,34.71,34.75,6700.0,28.6279,28.6361,28.6031,28.6361,6700.0
2005-11-07 13:30:00,34.74,34.8,34.74,34.79,7300.0,28.6279,28.6773,28.6279,28.6691,7300.0
2005-11-07 13:35:00,34.79,34.79,34.75,34.76,6000.0,28.6691,28.6691,28.6361,28.6443,6000.0
2005-11-07 13:40:00,34.75,34.78,34.72,34.72,5300.0,28.6361,28.6608,28.6114,28.6114,5300.0
2005-11-07 13:45:00,34.72,34.72,34.69,34.7,6600.0,28.6114,28.6114,28.5867,28.5949,6600.0
2005-11-07 13:50:00,34.7,34.76,34.7,34.76,9500.0,28.5949,28.6443,28.5949,28.6443,9500.0
2005-11-07 13:55:00,34.77,34.77,34.72,34.72,5200.0,28.6526,28.6526,28.6114,28.6114,5200.0
2005-11-07 14:00:00,34.71,34.72,34.66,34.67,12700.0,28.6031,28.6114,28.5619,28.5702,12700.0
2005-11-07 14:05:00,34.67,34.77,34.67,34.77,6500.0,28.5702,28.6526,28.5702,28.6526,6500.0
2005-11-07 14:10:00,34.78,34.81,34.78,34.8,6700.0,28.6608,28.6855,28.6608,28.6773,6700.0
2005-11-07 14:15:00,34.82,34.86,34.82,34.86,6400.0,28.6938,28.7267,28.6938,28.7267,6400.0
2005-11-07 14:20:00,34.86,34.88,34.86,34.86,7300.0,28.7267,28.7432,28.7267,28.7267,7300.0
2005-11-07 14:25:00,34.85,34.85,34.83,34.85,3800.0,28.7185,28.7185,28.702,28.7185,3800.0
2005-11-07 14:30:00,34.85,34.89,34.81,34.89,10800.0,28.7185,28.7515,28.6855,28.7515,10800.0
2005-11-07 14:35:00,34.89,34.9,34.86,34.9,5800.0,28.7515,28.7597,28.7267,28.7597,5800.0
2005-11-07 14:40:00,34.9,34.96,34.9,34.94,8200.0,28.7597,28.8092,28.7597,28.7927,8200.0
2005-11-07 14:45:00,34.95,34.97,34.93,34.96,5600.0,28.8009,28.8174,28.7844,28.8092,5600.0
2005-11-07 14:50:00,34.96,34.96,34.94,34.95,6300.0,28.8092,28.8092,28.7927,28.8009,6300.0
2005-11-07 14:55:00,34.94,34.96,34.93,34.94,7200.0,28.7927,28.8092,28.7844,28.7927,7200.0
2005-11-07 15:00:00,34.94,34.96,34.91,34.96,12600.0,28.7927,28.8092,28.7679,28.8092,12600.0
2005-11-07 15:05:00,34.96,34.97,34.91,34.94,11400.0,28.8092,28.8174,28.7679,28.7927,11400.0
2005-11-07 15:10:00,34.93,34.94,34.85,34.85,10000.0,28.7844,28.7927,28.7185,28.7185,10000.0
2005-11-07 15:15:00,34.86,34.89,34.84,34.88,11800.0,28.7267,28.7515,28.7103,28.7432,11800.0
2005-11-07 15:20:00,34.89,34.89,34.85,34.89,6700.0,28.7515,28.7515,28.7185,28.7515,6700.0
2005-11-07 15:25:00,34.9,34.9,34.83,34.88,11400.0,28.7597,28.7597,28.702,28.7432,11400.0
2005-11-07 15:30:00,34.89,34.95,34.88,34.95,8800.0,28.7515,28.8009,28.7432,28.8009,8800.0
2005-11-07 15:35:00,34.94,34.96,34.92,34.95,14100.0,28.7927,28.8092,28.7762,28.8009,14100.0
2005-11-07 15:40:00,34.95,34.95,34.89,34.91,4400.0,28.8009,28.8009,28.7515,28.7679,4400.0
2005-11-07 15:45:00,34.94,34.96,34.89,34.91,6300.0,28.7927,28.8092,28.7515,28.7679,6300.0
2005-11-07 15:50:00,34.9,34.93,34.89,34.9,9600.0,28.7597,28.7844,28.7515,28.7597,9600.0
2005-11-07 15:55:00,34.89,34.91,34.87,34.91,13900.0,28.7515,28.7679,28.735,28.7679,13900.0
2005-11-08 09:30:00,34.65,34.83,34.64,34.83,26200.0,28.5537,28.702,28.5455,28.702,26200.0
2005-11-08 09:35:00,34.77,34.77,34.61,34.64,4300.0,28.6526,28.6526,28.5207,28.5455,4300.0
2005-11-08 09:40:00,34.64,34.79,34.64,34.77,6200.0,28.5455,28.6691,28.5455,28.6526,6200.0
2005-11-08 09:45:00,34.7,34.71,34.63,34.63,12700.0,28.5949,28.6031,28.5372,28.5372,12700.0
2005-11-08 09:50:00,34.62,34.62,34.56,34.6,5000.0,28.529,28.529,28.4795,28.5125,5000.0
2005-11-08 09:55:00,34.58,34.6,34.58,34.59,8500.0,28.496,28.5125,28.496,28.5042,8500.0
2005-11-08 10:00:00,34.59,34.59,34.55,34.55,10900.0,28.5042,28.5042,28.4713,28.4713,10900.0
2005-11-08 10:05:00,34.55,34.58,34.53,34.55,16400.0,28.4713,28.496,28.4548,28.4713,16400.0
2005-11-08 10:10:00,34.58,34.58,34.48,34.49,5900.0,28.496,28.496,28.4136,28.4218,5900.0
2005-11-08 10:15:00,34.47,34.58,34.46,34.56,10400.0,28.4054,28.496,28.3971,28.4795,10400.0
2005-11-08 10:20:00,34.57,34.58,34.55,34.56,5500.0,28.4878,28.496,28.4713,28.4795,5500.0
2005-11-08 10:25:00,34.56,34.56,34.55,34.55,5500.0,28.4795,28.4795,28.4713,28.4713,5500.0
2005-11-08 10:30:00,34.55,34.62,34.55,34.62,5600.0,28.4713,28.529,28.4713,28.529,5600.0
2005-11-08 10:35:00,34.63,34.68,34.63,34.68,8700.0,28.5372,28.5784,28.5372,28.5784,8700.0
2005-11-08 10:40:00,34.68,34.71,34.68,34.68,5200.0,28.5784,28.6031,28.5784,28.5784,5200.0
2005-11-08 10:45:00,34.69,34.69,34.63,34.63,5700.0,28.5867,28.5867,28.5372,28.5372,5700.0
2005-11-08 10:50:00,34.63,34.66,34.63,34.66,8600.0,28.5372,28.5619,28.5372,28.5619,8600.0
2005-11-08 10:55:00,34.67,34.69,34.67,34.68,5000.0,28.5702,28.5867,28.5702,28.5784,5000.0
2005-11-08 11:00:00,34.68,34.69,34.67,34.68,8400.0,28.5784,28.5867,28.5702,28.5784,8400.0
2005-11-08 11:05:00,34.68,34.69,34.65,34.66,22900.0,28.5784,28.5867,28.5537,28.5619,22900.0
2005-11-08 11:10:00,34.67,34.74,34.67,34.74,9200.0,28.5702,28.6279,28.5702,28.6279,9200.0
2005-11-08 11:15:00,34.74,34.79,34.74,34.76,7400.0,28.6279,28.6691,28.6279,28.6443,7400.0
2005-11-08 11:20:00,34.76,34.79,34.76,34.77,2800.0,28.6443,28.6691,28.6443,28.6526,2800.0
2005-11-08 11:25:00,34.77,34.79,34.75,34.79,5200.0,28.6526,28.6691,28.6361,28.6691,5200.0
2005-11-08 11:30:00,34.79,34.8,34.77,34.78,11600.0,28.6691,28.6773,28.6526,28.6608,11600.0
2005-11-08 11:35:00,34.79,34.8,34.76,34.77,9100.0,28.6691,28.6773,28.6443,28.6526,9100.0
2005-11-08 11:40:00,34.77,34.77,34.75,34.75,6100.0,28.6526,28.6526,28.6361,28.6361,6100.0
2005-11-08 11:45:00,34.74,34.79,34.74,34.78,7100.0,28.6279,28.6691,28.6279,28.6608,7100.0
2005-11-08 11:50:00,34.79,34.79,34.79,34.79,8500.0,28.6691,28.6691,28.6691,28.6691,8500.0
2005-11-08 11:55:00,34.79,34.79,34.76,34.76,3800.0,28.6691,28.6691,28.6443,28.6443,3800.0
2005-11-08 12:00:00,34.74,34.77,34.73,34.77,7300.0,28.6279,28.6526,28.6196,28.6526,7300.0
2005-11-08 12:05:00,34.79,34.79,34.77,34.77,2500.0,28.6691,28.6691,28.6526,28.6526,2500.0
2005-11-08 12:10:00,34.76,34.77,34.72,34.72,6900.0,28.6443,28.6526,28.6114,28.6114,6900.0
2005-11-08 12:15:00,34.71,34.74,34.71,34.72,3200.0,28.6031,28.6279,28.6031,28.6114,3200.0
2005-11-08 12:20:00,34.73,34.75,34.72,34.75,3000.0,28.6196,28.6361,28.6114,28.6361,3000.0
2005-11-08 12:25:00,34.75,34.76,34.74,34.75,11300.0,28.6361,28.6443,28.6279,28.6361,11300.0
2005-11-08 12:30:00,34.75,34.76,34.74,34.76,10100.0,28.6361,28.6443,28.6279,28.6443,10100.0
2005-11-08 12:35:00,34.75,34.77,34.74,34.75,11200.0,28.6361,28.6526,28.6279,28.6361,11200.0
2005-11-08 12:40:00,34.73,34.73,34.65,34.65,2700.0,28.6196,28.6196,28.5537,28.5537,2700.0
2005-11-08 12:45:00,34.64,34.67,34.64,34.67,2500.0,28.5455,28.5702,28.5455,28.5702,2500.0
2005-11-08 12:50:00,34.71,34.72,34.66,34.66,3300.0,28.6031,28.6114,28.5619,28.5619,3300.0
2005-11-08 12:55:00,34.65,34.69,34.64,34.69,3700.0,28.5537,28.5867,28.5455,28.5867,3700.0
2005-11-08 13:00:00,34.71,34.78,34.71,34.78,5800.0,28.6031,28.6608,28.6031,28.6608,5800.0
2005-11-08 13:05:00,34.78,34.78,34.68,34.68,15700.0,28.6608,28.6608,28.5784,28.5784,15700.0
2005-11-08 13:10:00,34.67,34.67,34.61,34.61,8700.0,28.5702,28.5702,28.5207,28.5207,8700.0
2005-11-08 13:15:00,34.61,34.65,34.61,34.65,9300.0,28.5207,28.5537,28.5207,28.5537,9300.0
2005-11-08 13:20:00,34.65,34.67,34.65,34.67,3000.0,28.5537,28.5702,28.5537,28.5702,3000.0
2005-11-08 13:25:00,34.67,34.73,34.65,34.69,6000.0,28.5702,28.6196,28.5537,28.5867,6000.0
2005-11-08 13:30:00,34.72,34.77,34.72,34.77,3900.0,28.6114,28.6526,28.6114,28.6526,3900.0
2005-11-08 13:35:00,34.77,34.79,34.77,34.78,3200.0,28.6526,28.6691,28.6526,28.6608,3200.0
2005-11-08 13:40:00,34.79,34.8,34.73,34.74,5200.0,28.6691,28.6773,28.6196,28.6279,5200.0
2005-11-08 13:45:00,34.73,34.75,34.73,34.74,2800.0,28.6196,28.6361,28.6196,28.6279,2800.0
2005-11-08 13:50:00,34.72,34.72,34.68,34.68,1800.0,28.6114,28.6114,28.5784,28.5784,1800.0
2005-11-08 13:55:00,34.68,34.72,34.68,34.72,3100.0,28.5784,28.6114,28.5784,28.6114,3100.0
2005-11-08 14:00:00,34.72,34.75,34.72,34.74,16100.0,28.6114,28.6361,28.6114,28.6279,16100.0
2005-11-08 14:05:00,34.74,34.77,34.73,34.75,9400.0,28.6279,28.6526,28.6196,28.6361,9400.0
2005-11-08 14:10:00,34.75,34.77,34.74,34.77,6400.0,28.6361,28.6526,28.6279,28.6526,6400.0
2005-11-08 14:15:00,34.77,34.79,34.76,34.77,11300.0,28.6526,28.6691,28.6443,28.6526,11300.0
2005-11-08 14:20:00,34.76,34.79,34.72,34.79,19000.0,28.6443,28.6691,28.6114,28.6691,19000.0
2005-11-08 14:25:00,34.77,34.82,34.77,34.82,23600.0,28.6526,28.6938,28.6526,28.6938,23600.0
2005-11-08 14:30:00,34.83,34.86,34.79,34.79,15100.0,28.702,28.7267,28.6691,28.6691,15100.0
2005-11-08 14:35:00,34.78,34.79,34.75,34.75,8500.0,28.6608,28.6691,28.6361,28.6361,8500.0
2005-11-08 14:40:00,34.75,34.78,34.74,34.76,19900.0,28.6361,28.6608,28.6279,28.6443,19900.0
2005-11-08 14:45:00,34.78,34.81,34.74,34.81,17500.0,28.6608,28.6855,28.6279,28.6855,17500.0
2005-11-08 14:50:00,34.83,34.83,34.75,34.77,5800.0,28.702,28.702,28.6361,28.6526,5800.0
2005-11-08 14:55:00,34.75,34.76,34.73,34.75,13700.0,28.6361,28.6443,28.6196,28.6361,13700.0
2005-11-08 15:00:00,34.75,34.82,34.75,34.8,11600.0,28.6361,28.6938,28.6361,28.6773,11600.0
2005-11-08 15:05:00,34.8,34.83,34.77,34.82,18700.0,28.6773,28.702,28.6526,28.6938,18700.0
2005-11-08 15:10:00,34.81,34.9,34.78,34.9,20800.0,28.6855,28.7597,28.6608,28.7597,20800.0
2005-11-08 15:15:00,34.9,34.93,34.86,34.92,14100.0,28.7597,28.7844,28.7267,28.7762,14100.0
2005-11-08 15:20:00,34.92,34.93,34.9,34.93,9800.0,28.7762,28.7844,28.7597,28.7844,9800.0
2005-11-08 15:25:00,34.93,34.93,34.9,34.91,18100.0,28.7844,28.7844,28.7597,28.7679,18100.0
2005-11-08 15:30:00,34.9,34.9,34.85,34.9,27800.0,28.7597,28.7597,28.7185,28.7597,27800.0
2005-11-08 15:35:00,34.91,34.93,34.87,34.87,11300.0,28.7679,28.7844,28.735,28.735,11300.0
2005-11-08 15:40:00,34.87,34.9,34.84,34.85,31000.0,28.735,28.7597,28.7103,28.7185,31000.0
2005-11-08 15:45:00,34.86,34.89,34.81,34.82,14100.0,28.7267,28.7515,28.6855,28.6938,14100.0
2005-11-08 15:50:00,34.83,34.85,34.8,34.84,21000.0,28.702,28.7185,28.6773,28.7103,21000.0
2005-11-08 15:55:00,34.85,34.85,34.79,34.82,14100.0,28.7185,28.7185,28.6691,28.6938,14100.0
2005-11-09 09:30:00,34.86,34.9,34.85,34.88,5600.0,28.7267,28.7597,28.7185,28.7432,5600.0
2005-11-09 09:35:00,34.88,34.88,34.81,34.81,2500.0,28.7432,28.7432,28.6855,28.6855,2500.0
2005-11-09 09:40:00,34.81,34.87,34.81,34.82,2300.0,28.6855,28.735,28.6855,28.6938,2300.0
2005-11-09 09:45:00,34.82,34.82,34.79,34.81,4200.0,28.6938,28.6938,28.6691,28.6855,4200.0
2005-11-09 09:50:00,34.79,34.79,34.78,34.79,900.0,28.6691,28.6691,28.6608,28.6691,900.0
2005-11-09 09:55:00,34.79,34.8,34.78,34.8,6600.0,28.6691,28.6773,28.6608,28.6773,6600.0
2005-11-09 10:00:00,34.81,34.85,34.81,34.83,2600.0,28.6855,28.7185,28.6855,28.702,2600.0
2005-11-09 10:05:00,34.83,34.85,34.81,34.82,4700.0,28.702,28.7185,28.6855,28.6938,4700.0
2005-11-09 10:10:00,34.82,34.83,34.79,34.79,3000.0,28.6938,28.702,28.6691,28.6691,3000.0
2005-11-09 10:15:00,34.79,34.8,34.7,34.75,10700.0,28.6691,28.6773,28.5949,28.6361,10700.0
2005-11-09 10:20:00,34.73,34.74,34.73,34.74,2200.0,28.6196,28.6279,28.6196,28.6279,2200.0
2005-11-09 10:25:00,34.75,34.77,34.75,34.77,2900.0,28.6361,28.6526,28.6361,28.6526,2900.0
2005-11-09 10:30:00,34.78,34.88,34.78,34.88,9600.0,28.6608,28.7432,28.6608,28.7432,9600.0
2005-11-09 10:35:00,34.88,34.92,34.87,34.9,7200.0,28.7432,28.7762,28.735,28.7597,7200.0
2005-11-09 10:40:00,34.91,34.96,34.91,34.96,2100.0,28.7679,28.8092,28.7679,28.8092,2100.0
2005-11-09 10:45:00,34.96,34.99,34.94,34.95,4400.0,28.8092,28.8339,28.7927,28.8009,4400.0
2005-11-09 10:50:00,34.96,34.97,34.96,34.96,2700.0,28.8092,28.8174,28.8092,28.8092,2700.0
2005-11-09 10:55:00,34.94,34.94,34.81,34.81,18100.0,28.7927,28.7927,28.6855,28.6855,18100.0
2005-11-09 11:00:00,34.83,34.84,34.81,34.81,2200.0,28.702,28.7103,28.6855,28.6855,2200.0
2005-11-09 11:05:00,34.79,34.79,34.76,34.76,3000.0,28.6691,28.6691,28.6443,28.6443,3000.0
2005-11-09 11:10:00,34.77,34.77,34.75,34.75,600.0,28.6526,28.6526,28.6361,28.6361,600.0
2005-11-09 11:15:00,34.75,34.79,34.75,34.78,2000.0,28.6361,28.6691,28.6361,28.6608,2000.0
2005-11-09 11:20:00,34.78,34.81,34.78,34.81,4100.0,28.6608,28.6855,28.6608,28.6855,4100.0
2005-11-09 11:25:00,34.82,34.85,34.82,34.84,3800.0,28.6938,28.7185,28.6938,28.7103,3800.0
2005-11-09 11:30:00,34.83,34.83,34.79,34.79,5000.0,28.702,28.702,28.6691,28.6691,5000.0
2005-11-09 11:35:00,34.79,34.82,34.77,34.82,6300.0,28.6691,28.6938,28.6526,28.6938,6300.0
2005-11-09 11:40:00,34.8,34.8,34.78,34.78,700.0,28.6773,28.6773,28.6608,28.6608,700.0
2005-11-09 11:45:00,34.77,34.77,34.74,34.75,2700.0,28.6526,28.6526,28.6279,28.6361,2700.0
2005-11-09 11:50:00,34.75,34.81,34.74,34.81,5900.0,28.6361,28.6855,28.6279,28.6855,5900.0
2005-11-09 11:55:00,34.8,34.81,34.79,34.8,1100.0,28.6773,28.6855,28.6691,28.6773,1100.0
2005-11-09 12:00:00,34.81,34.82,34.79,34.8,24500.0,28.6855,28.6938,28.6691,28.6773,24500.0
2005-11-09 12:05:00,34.8,34.85,34.8,34.85,11600.0,28.6773,28.7185,28.6773,28.7185,11600.0
2005-11-09 12:10:00,34.84,34.9,34.84,34.9,3600.0,28.7103,28.7597,28.7103,28.7597,3600.0
2005-11-09 12:15:00,34.88,34.92,34.87,34.92,5800.0,28.7432,28.7762,28.735,28.7762,5800.0
2005-11-09 12:20:00,34.93,34.99,34.93,34.97,4800.0,28.7844,28.8339,28.7844,28.8174,4800.0
2005-11-09 12:25:00,34.97,34.98,34.89,34.95,26900.0,28.8174,28.8256,28.7515,28.8009,26900.0
2005-11-09 12:30:00,34.94,34.99,34.94,34.99,5900.0,28.7927,28.8339,28.7927,28.8339,5900.0
2005-11-09 12:35:00,34.95,34.98,34.95,34.98,13700.0,28.8009,28.8256,28.8009,28.8256,13700.0
2005-11-09 12:40:00,34.98,34.98,34.96,34.97,3900.0,28.8256,28.8256,28.8092,28.8174,3900.0
2005-11-09 12:45:00,34.96,34.98,34.96,34.98,3700.0,28.8092,28.8256,28.8092,28.8256,3700.0
2005-11-09 12:50:00,34.98,34.98,34.93,34.94,14700.0,28.8256,28.8256,28.7844,28.7927,14700.0
2005-11-09 12:55:00,34.94,34.99,34.92,34.99,4700.0,28.7927,28.8339,28.7762,28.8339,4700.0
2005-11-09 13:00:00,34.96,34.99,34.93,34.93,4400.0,28.8092,28.8339,28.7844,28.7844,4400.0
2005-11-09 13:05:00,34.93,34.95,34.9,34.95,17200.0,28.7844,28.8009,28.7597,28.8009,17200.0
2005-11-09 13:10:00,34.95,34.95,34.94,34.95,1200.0,28.8009,28.8009,28.7927,28.8009,1200.0
2005-11-09 13:15:00,34.95,34.95,34.94,34.95,1800.0,28.8009,28.8009,28.7927,28.8009,1800.0
2005-11-09 13:20:00,34.95,34.95,34.95,34.95,6100.0,28.8009,28.8009,28.8009,28.8009,6100.0
2005-11-09 13:25:00,34.94,34.95,34.92,34.94,2100.0,28.7927,28.8009,28.7762,28.7927,2100.0
2005-11-09 13:30:00,34.93,34.95,34.92,34.95,1200.0,28.7844,28.8009,28.7762,28.8009,1200.0
2005-11-09 13:35:00,34.94,34.94,34.92,34.94,1200.0,28.7927,28.7927,28.7762,28.7927,1200.0
2005-11-09 13:40:00,34.94,34.95,34.94,34.95,8200.0,28.7927,28.8009,28.7927,28.8009,8200.0
2005-11-09 13:45:00,34.94,34.95,34.93,34.93,2600.0,28.7927,28.8009,28.7844,28.7844,2600.0
2005-11-09 13:50:00,34.94,34.94,34.89,34.89,1900.0,28.7927,28.7927,28.7515,28.7515,1900.0
2005-11-09 13:55:00,34.91,34.95,34.91,34.95,3400.0,28.7679,28.8009,28.7679,28.8009,3400.0
2005-11-09 14:00:00,34.95,34.95,34.94,34.94,800.0,28.8009,28.8009,28.7927,28.7927,800.0
2005-11-09 14:05:00,34.94,34.94,34.88,34.9,3300.0,28.7927,28.7927,28.7432,28.7597,3300.0
2005-11-09 14:10:00,34.9,34.92,34.9,34.92,1200.0,28.7597,28.7762,28.7597,28.7762,1200.0
2005-11-09 14:15:00,34.92,34.95,34.92,34.93,2900.0,28.7762,28.8009,28.7762,28.7844,2900.0
2005-11-09 14:20:00,34.93,34.93,34.92,34.92,900.0,28.7844,28.7844,28.7762,28.7762,900.0
2005-11-09 14:25:00,34.91,34.92,34.9,34.92,2900.0,28.7679,28.7762,28.7597,28.7762,2900.0
2005-11-09 14:30:00,34.92,34.95,34.92,34.94,25600.0,28.7762,28.8009,28.7762,28.7927,25600.0
2005-11-09 14:35:00,34.95,34.96,34.93,34.95,9300.0,28.8009,28.8092,28.7844,28.8009,9300.0
2005-11-09 14:40:00,34.95,34.97,34.94,34.97,4500.0,28.8009,28.8174,28.7927,28.8174,4500.0
2005-11-09 14:45:00,34.96,34.98,34.94,34.95,4100.0,28.8092,28.8256,28.7927,28.8009,4100.0
2005-11-09 14:50:00,34.96,34.97,34.9,34.92,9800.0,28.8092,28.8174,28.7597,28.7762,9800.0
2005-11-09 14:55:00,34.92,34.92,34.89,34.89,10100.0,28.7762,28.7762,28.7515,28.7515,10100.0
2005-11-09 15:00:00,34.9,34.9,34.87,34.88,5200.0,28.7597,28.7597,28.735,28.7432,5200.0
2005-11-09 15:05:00,34.89,34.94,34.88,34.93,6600.0,28.7515,28.7927,28.7432,28.7844,6600.0
2005-11-09 15:10:00,34.92,34.92,34.9,34.9,4800.0,28.7762,28.7762,28.7597,28.7597,4800.0
2005-11-09 15:15:00,34.89,34.93,34.88,34.93,7000.0,28.7515,28.7844,28.7432,28.7844,7000.0
2005-11-09 15:20:00,34.93,34.94,34.9,34.94,16400.0,28.7844,28.7927,28.7597,28.7927,16400.0
2005-11-09 15:25:00,34.93,34.95,34.92,34.92,3300.0,28.7844,28.8009,28.7762,28.7762,3300.0
2005-11-09 15:30:00,34.93,34.93,34.9,34.9,3100.0,28.7844,28.7844,28.7597,28.7597,3100.0
2005-11-09 15:35:00,34.92,34.94,34.9,34.9,2400.0,28.7762,28.7927,28.7597,28.7597,2400.0
2005-11-09 15:40:00,34.88,34.89,34.88,34.88,1000.0,28.7432,28.7515,28.7432,28.7432,1000.0
2005-11-09 15:45:00,34.88,34.89,34.86,34.88,3800.0,28.7432,28.7515,28.7267,28.7432,3800.0
2005-11-09 15:50:00,34.88,34.89,34.87,34.89,2500.0,28.7432,28.7515,28.735,28.7515,2500.0
2005-11-09 15:55:00,34.89,34.9,34.87,34.87,4800.0,28.7515,28.7597,28.735,28.735,4800.0
2005-11-10 09:30:00,34.93,34.93,34.87,34.87,6800.0,28.7844,28.7844,28.735,28.735,6800.0
2005-11-10 09:35:00,34.89,34.9,34.87,34.89,2300.0,28.7515,28.7597,28.735,28.7515,2300.0
2005-11-10 09:40:00,34.9,35.0,34.9,34.98,6200.0,28.7597,28.8421,28.7597,28.8256,6200.0
2005-11-10 09:45:00,35.0,35.02,34.88,34.91,17000.0,28.8421,28.8586,28.7432,28.7679,17000.0
2005-11-10 09:50:00,34.91,34.93,34.91,34.93,3700.0,28.7679,28.7844,28.7679,28.7844,3700.0
2005-11-10 09:55:00,34.93,34.97,34.93,34.94,4900.0,28.7844,28.8174,28.7844,28.7927,4900.0
2005-11-10 10:00:00,34.93,34.95,34.9,34.95,3300.0,28.7844,28.8009,28.7597,28.8009,3300.0
2005-11-10 10:05:00,34.96,34.99,34.94,34.95,13700.0,28.8092,28.8339,28.7927,28.8009,13700.0
2005-11-10 10:10:00,34.97,35.0,34.93,34.99,8000.0,28.8174,28.8421,28.7844,28.8339,8000.0
2005-11-10 10:15:00,34.96,34.98,34.88,34.9,12300.0,28.8092,28.8256,28.7432,28.7597,12300.0
2005-11-10 10:20:00,34.9,34.94,34.9,34.93,13900.0,28.7597,28.7927,28.7597,28.7844,13900.0
2005-11-10 10:25:00,34.93,34.94,34.93,34.94,5300.0,28.7844,28.7927,28.7844,28.7927,5300.0
2005-11-10 10:30:00,34.94,34.95,34.9,34.92,13200.0,28.7927,28.8009,28.7597,28.7762,13200.0
2005-11-10 10:35:00,34.93,34.95,34.93,34.94,7300.0,28.7844,28.8009,28.7844,28.7927,7300.0
2005-11-10 10:40:00,34.96,34.98,34.94,34.98,5500.0,28.8092,28.8256,28.7927,28.8256,5500.0
2005-11-10 10:45:00,34.96,35.0,34.96,34.99,6400.0,28.8092,28.8421,28.8092,28.8339,6400.0
2005-11-10 10:50:00,34.99,35.1,34.99,35.1,45300.0,28.8339,28.9245,28.8339,28.9245,45300.0
2005-11-10 10:55:00,35.09,35.19,35.09,35.16,10900.0,28.9163,28.9987,28.9163,28.974,10900.0
2005-11-10 11:00:00,35.18,35.19,35.15,35.16,8200.0,28.9904,28.9987,28.9657,28.974,8200.0
2005-11-10 11:05:00,35.16,35.2,35.14,35.14,8700.0,28.974,29.0069,28.9575,28.9575,8700.0
2005-11-10 11:10:00,35.15,35.16,35.1,35.12,6700.0,28.9657,28.974,28.9245,28.941,6700.0
2005-11-10 11:15:00,35.09,35.12,35.07,35.09,8400.0,28.9163,28.941,28.8998,28.9163,8400.0
2005-11-10 11:20:00,35.1,35.15,35.1,35.15,2700.0,28.9245,28.9657,28.9245,28.9657,2700.0
2005-11-10 11:25:00,35.15,35.19,35.15,35.19,11900.0,28.9657,28.9987,28.9657,28.9987,11900.0
2005-11-10 11:30:00,35.2,35.25,35.2,35.24,5000.0,29.0069,29.0481,29.0069,29.0399,5000.0
2005-11-10 11:35:00,35.25,35.3,35.24,35.26,9800.0,29.0481,29.0893,29.0399,29.0564,9800.0
2005-11-10 11:40:00,35.26,35.31,35.24,35.31,6000.0,29.0564,29.0976,29.0399,29.0976,6000.0
2005-11-10 11:45:00,35.3,35.36,35.3,35.35,7100.0,29.0893,29.1388,29.0893,29.1305,7100.0
2005-11-10 11:50:00,35.33,35.43,35.33,35.43,7700.0,29.1141,29.1965,29.1141,29.1965,7700.0
2005-11-10 11:55:00,35.42,35.45,35.39,35.45,7100.0,29.1882,29.2129,29.1635,29.2129,7100.0
2005-11-10 12:00:00,35.44,35.45,35.41,35.43,5500.0,29.2047,29.2129,29.18,29.1965,5500.0
2005-11-10 12:05:00,35.42,35.45,35.42,35.45,4800.0,29.1882,29.2129,29.1882,29.2129,4800.0
2005-11-10 12:10:00,35.44,35.47,35.44,35.47,4300.0,29.2047,29.2294,29.2047,29.2294,4300.0
2005-11-10 12:15:00,35.47,35.48,35.46,35.48,6300.0,29.2294,29.2377,29.2212,29.2377,6300.0
2005-11-10 12:20:00,35.48,35.49,35.39,35.45,9600.0,29.2377,29.2459,29.1635,29.2129,9600.0
2005-11-10 12:25:00,35.44,35.49,35.38,35.48,10500.0,29.2047,29.2459,29.1553,29.2377,10500.0
2005-11-10 12:30:00,35.48,35.49,35.45,35.47,6500.0,29.2377,29.2459,29.2129,29.2294,6500.0
2005-11-10 12:35:00,35.47,35.48,35.44,35.44,6300.0,29.2294,29.2377,29.2047,29.2047,6300.0
2005-11-10 12:40:00,35.44,35.45,35.34,35.39,13000.0,29.2047,29.2129,29.1223,29.1635,13000.0
2005-11-10 12:45:00,35.4,35.45,35.4,35.45,2700.0,29.1717,29.2129,29.1717,29.2129,2700.0
2005-11-10 12:50:00,35.45,35.48,35.45,35.46,4200.0,29.2129,29.2377,29.2129,29.2212,4200.0
2005-11-10 12:55:00,35.48,35.48,35.45,35.46,4400.0,29.2377,29.2377,29.2129,29.2212,4400.0
2005-11-10 13:00:00,35.47,35.58,35.46,35.58,11300.0,29.2294,29.3201,29.2212,29.3201,11300.0
2005-11-10 13:05:00,35.55,35.59,35.54,35.59,6100.0,29.2953,29.3283,29.2871,29.3283,6100.0
2005-11-10 13:10:00,35.58,35.63,35.58,35.63,7600.0,29.3201,29.3613,29.3201,29.3613,7600.0
2005-11-10 13:15:00,35.64,35.65,35.58,35.61,5500.0,29.3695,29.3778,29.3201,29.3448,5500.0
2005-11-10 13:20:00,35.6,35.65,35.6,35.62,6800.0,29.3366,29.3778,29.3366,29.353,6800.0
2005-11-10 13:25:00,35.62,35.66,35.62,35.66,11300.0,29.353,29.386,29.353,29.386,11300.0
2005-11-10 13:30:00,35.64,35.72,35.63,35.7,13200.0,29.3695,29.4354,29.3613,29.419,13200.0
2005-11-10 13:35:00,35.7,35.78,35.68,35.78,11300.0,29.419,29.4849,29.4025,29.4849,11300.0
2005-11-10 13:40:00,35.78,35.87,35.77,35.86,17600.0,29.4849,29.559,29.4766,29.5508,17600.0
2005-11-10 13:45:00,35.86,35.89,35.85,35.88,9900.0,29.5508,29.5755,29.5426,29.5673,9900.0
2005-11-10 13:50:00,35.88,35.94,35.85,35.91,24500.0,29.5673,29.6167,29.5426,29.592,24500.0
2005-11-10 13:55:00,35.94,36.0,35.94,36.0,10400.0,29.6167,29.6662,29.6167,29.6662,10400.0
2005-11-10 14:00:00,36.01,36.13,36.0,36.1,21400.0,29.6744,29.7733,29.6662,29.7486,21400.0
2005-11-10 14:05:00,36.07,36.09,36.01,36.03,13600.0,29.7239,29.7403,29.6744,29.6909,13600.0
2005-11-10 14:10:00,36.04,36.14,36.03,36.1,11900.0,29.6991,29.7815,29.6909,29.7486,11900.0
2005-11-10 14:15:00,36.11,36.15,36.07,36.09,16000.0,29.7568,29.7898,29.7239,29.7403,16000.0
2005-11-10 14:20:00,36.14,36.16,36.1,36.11,17800.0,29.7815,29.798,29.7486,29.7568,17800.0
2005-11-10 14:25:00,36.11,36.15,36.07,36.13,8000.0,29.7568,29.7898,29.7239,29.7733,8000.0
2005-11-10 14:30:00,36.14,36.17,36.11,36.13,22600.0,29.7815,29.8063,29.7568,29.7733,22600.0
2005-11-10 14:35:00,36.13,36.2,36.11,36.2,22000.0,29.7733,29.831,29.7568,29.831,22000.0
2005-11-10 14:40:00,36.18,36.18,36.12,36.14,11800.0,29.8145,29.8145,29.7651,29.7815,11800.0
2005-11-10 14:45:00,36.13,36.15,36.11,36.15,12500.0,29.7733,29.7898,29.7568,29.7898,12500.0
2005-11-10 14:50:00,36.14,36.15,36.12,36.15,15100.0,29.7815,29.7898,29.7651,29.7898,15100.0
2005-11-10 14:55:00,36.14,36.18,36.14,36.17,17600.0,29.7815,29.8145,29.7815,29.8063,17600.0
2005-11-10 15:00:00,36.17,36.22,36.17,36.22,30700.0,29.8063,29.8475,29.8063,29.8475,30700.0
2005-11-10 15:05:00,36.19,36.21,36.17,36.19,14400.0,29.8227,29.8392,29.8063,29.8227,14400.0
2005-11-10 15:10:00,36.19,36.2,36.18,36.2,14900.0,29.8227,29.831,29.8145,29.831,14900.0
2005-11-10 15:15:00,36.19,36.21,36.17,36.17,20300.0,29.8227,29.8392,29.8063,29.8063,20300.0
2005-11-10 15:20:00,36.17,36.18,36.15,36.17,15700.0,29.8063,29.8145,29.7898,29.8063,15700.0
2005-11-10 15:25:00,36.17,36.21,36.15,36.2,11300.0,29.8063,29.8392,29.7898,29.831,11300.0
2005-11-10 15:30:00,36.2,36.22,36.19,36.2,11600.0,29.831,29.8475,29.8227,29.831,11600.0
2005-11-10 15:35:00,36.2,36.25,36.17,36.18,31900.0,29.831,29.8722,29.8063,29.8145,31900.0
2005-11-10 15:40:00,36.18,36.25,36.18,36.25,22400.0,29.8145,29.8722,29.8145,29.8722,22400.0
2005-11-10 15:45:00,36.23,36.28,36.15,36.16,30800.0,29.8557,29.8969,29.7898,29.798,30800.0
2005-11-10 15:50:00,36.16,36.18,36.14,36.15,43300.0,29.798,29.8145,29.7815,29.7898,43300.0
2005-11-10 15:55:00,36.15,36.18,36.14,36.17,15200.0,29.7898,29.8145,29.7815,29.8063,15200.0
2005-11-11 09:30:00,36.17,36.25,36.11,36.12,12900.0,29.8063,29.8722,29.7568,29.7651,12900.0
2005-11-11 09:35:00,36.11,36.19,36.11,36.15,5000.0,29.7568,29.8227,29.7568,29.7898,5000.0
2005-11-11 09:40:00,36.14,36.17,36.01,36.01,13800.0,29.7815,29.8063,29.6744,29.6744,13800.0
2005-11-11 09:45:00,36.0,36.05,35.92,35.98,9500.0,29.6662,29.7074,29.6003,29.6497,9500.0
2005-11-11 09:50:00,35.91,35.98,35.9,35.97,5400.0,29.592,29.6497,29.5838,29.6415,5400.0
2005-11-11 09:55:00,35.98,36.02,35.96,35.98,13700.0,29.6497,29.6827,29.6332,29.6497,13700.0
2005-11-11 10:00:00,35.97,36.02,35.97,35.97,6800.0,29.6415,29.6827,29.6415,29.6415,6800.0
2005-11-11 10:05:00,36.0,36.08,35.99,36.04,11400.0,29.6662,29.7321,29.6579,29.6991,11400.0
2005-11-11 10:10:00,36.06,36.2,36.04,36.2,15000.0,29.7156,29.831,29.6991,29.831,15000.0
2005-11-11 10:15:00,36.2,36.65,36.2,36.6,76800.0,29.831,30.2018,29.831,30.1606,76800.0
2005-11-11 10:20:00,36.65,36.73,36.6,36.71,72400.0,30.2018,30.2677,30.1606,30.2513,72400.0
2005-11-11 10:25:00,36.7,36.79,36.69,36.75,33800.0,30.243,30.3172,30.2348,30.2842,33800.0
2005-11-11 10:30:00,36.74,36.85,36.7,36.71,62500.0,30.276,30.3666,30.243,30.2513,62500.0
2005-11-11 10:35:00,36.71,36.75,36.54,36.6,66900.0,30.2513,30.2842,30.1112,30.1606,66900.0
2005-11-11 10:40:00,36.61,36.61,36.47,36.55,11000.0,30.1689,30.1689,30.0535,30.1194,11000.0
2005-11-11 10:45:00,36.57,36.57,36.53,36.53,2800.0,30.1359,30.1359,30.1029,30.1029,2800.0
2005-11-11 10:50:00,36.53,36.62,36.52,36.52,19000.0,30.1029,30.1771,30.0947,30.0947,19000.0
2005-11-11 10:55:00,36.51,36.53,36.5,36.52,5400.0,30.0864,30.1029,30.0782,30.0947,5400.0
2005-11-11 11:00:00,36.52,36.53,36.49,36.5,22500.0,30.0947,30.1029,30.07,30.0782,22500.0
2005-11-11 11:05:00,36.5,36.5,36.42,36.43,27100.0,30.0782,30.0782,30.0123,30.0205,27100.0
2005-11-11 11:10:00,36.4,36.44,36.37,36.43,11500.0,29.9958,30.0288,29.9711,30.0205,11500.0
2005-11-11 11:15:00,36.43,36.47,36.4,36.42,36700.0,30.0205,30.0535,29.9958,30.0123,36700.0
2005-11-11 11:20:00,36.4,36.4,36.36,36.37,15200.0,29.9958,29.9958,29.9628,29.9711,15200.0
2005-11-11 11:25:00,36.37,36.37,36.34,36.35,6900.0,29.9711,29.9711,29.9464,29.9546,6900.0
2005-11-11 11:30:00,36.35,36.4,36.35,36.35,50200.0,29.9546,29.9958,29.9546,29.9546,50200.0
2005-11-11 11:35:00,36.35,36.4,36.35,36.4,9700.0,29.9546,29.9958,29.9546,29.9958,9700.0
2005-11-11 11:40:00,36.4,36.47,36.4,36.47,5100.0,29.9958,30.0535,29.9958,30.0535,5100.0
2005-11-11 11:45:00,36.46,36.46,36.38,36.44,36500.0,30.0452,30.0452,29.9793,30.0288,36500.0
2005-11-11 11:50:00,36.45,36.46,36.42,36.42,2700.0,30.037,30.0452,30.0123,30.0123,2700.0
2005-11-11 11:55:00,36.42,36.47,36.41,36.47,3700.0,30.0123,30.0535,30.004,30.0535,3700.0
2005-11-11 12:00:00,36.45,36.47,36.43,36.46,12200.0,30.037,30.0535,30.0205,30.0452,12200.0
2005-11-11 12:05:00,36.46,36.5,36.44,36.5,8600.0,30.0452,30.0782,30.0288,30.0782,8600.0
2005-11-11 12:10:00,36.5,36.51,36.48,36.5,5200.0,30.0782,30.0864,30.0617,30.0782,5200.0
2005-11-11 12:15:00,36.52,36.52,36.47,36.48,10500.0,30.0947,30.0947,30.0535,30.0617,10500.0
2005-11-11 12:20:00,36.48,36.48,36.46,36.48,4400.0,30.0617,30.0617,30.0452,30.0617,4400.0
2005-11-11 12:25:00,36.47,36.49,36.45,36.48,3400.0,30.0535,30.07,30.037,30.0617,3400.0
2005-11-11 12:30:00,36.48,36.49,36.46,36.48,3000.0,30.0617,30.07,30.0452,30.0617,3000.0
2005-11-11 12:35:00,36.48,36.51,36.47,36.51,5200.0,30.0617,30.0864,30.0535,30.0864,5200.0
2005-11-11 12:40:00,36.51,36.54,36.5,36.52,4100.0,30.0864,30.1112,30.0782,30.0947,4100.0
2005-11-11 12:45:00,36.52,36.52,36.47,36.5,4100.0,30.0947,30.0947,30.0535,30.0782,4100.0
2005-11-11 12:50:00,36.5,36.51,36.48,36.49,3400.0,30.0782,30.0864,30.0617,30.07,3400.0
2005-11-11 12:55:00,36.49,36.51,36.49,36.5,4300.0,30.07,30.0864,30.07,30.0782,4300.0
2005-11-11 13:00:00,36.5,36.51,36.49,36.51,10500.0,30.0782,30.0864,30.07,30.0864,10500.0
2005-11-11 13:05:00,36.51,36.53,36.51,36.51,5500.0,30.0864,30.1029,30.0864,30.0864,5500.0
2005-11-11 13:10:00,36.51,36.52,36.5,36.52,3100.0,30.0864,30.0947,30.0782,30.0947,3100.0
2005-11-11 13:15:00,36.51,36.51,36.5,36.51,3600.0,30.0864,30.0864,30.0782,30.0864,3600.0
2005-11-11 13:20:00,36.51,36.55,36.5,36.54,38600.0,30.0864,30.1194,30.0782,30.1112,38600.0
2005-11-11 13:25:00,36.54,36.56,36.54,36.55,3300.0,30.1112,30.1276,30.1112,30.1194,3300.0
2005-11-11 13:30:00,36.54,36.6,36.54,36.59,19300.0,30.1112,30.1606,30.1112,30.1524,19300.0
2005-11-11 13:35:00,36.58,36.58,36.56,36.56,3000.0,30.1441,30.1441,30.1276,30.1276,3000.0
2005-11-11 13:40:00,36.57,36.59,36.55,36.58,6700.0,30.1359,30.1524,30.1194,30.1441,6700.0
2005-11-11 13:45:00,36.58,36.59,36.55,36.56,11300.0,30.1441,30.1524,30.1194,30.1276,11300.0
2005-11-11 13:50:00,36.56,36.57,36.56,36.56,23200.0,30.1276,30.1359,30.1276,30.1276,23200.0
2005-11-11 13:55:00,36.56,36.56,36.56,36.56,2100.0,30.1276,30.1276,30.1276,30.1276,2100.0
2005-11-11 14:00:00,36.56,36.57,36.55,36.56,12500.0,30.1276,30.1359,30.1194,30.1276,12500.0
2005-11-11 14:05:00,36.55,36.64,36.55,36.6,76100.0,30.1194,30.1936,30.1194,30.1606,76100.0
2005-11-11 14:10:00,36.61,36.61,36.6,36.6,50800.0,30.1689,30.1689,30.1606,30.1606,50800.0
2005-11-11 14:15:00,36.61,36.61,36.6,36.6,8200.0,30.1689,30.1689,30.1606,30.1606,8200.0
2005-11-11 14:20:00,36.6,36.6,36.52,36.53,29100.0,30.1606,30.1606,30.0947,30.1029,29100.0
2005-11-11 14:25:00,36.52,36.58,36.52,36.58,19400.0,30.0947,30.1441,30.0947,30.1441,19400.0
2005-11-11 14:30:00,36.58,36.61,36.58,36.61,15700.0,30.1441,30.1689,30.1441,30.1689,15700.0
2005-11-11 14:35:00,36.61,36.61,36.6,36.6,29500.0,30.1689,30.1689,30.1606,30.1606,29500.0
2005-11-11 14:40:00,36.59,36.6,36.59,36.6,12400.0,30.1524,30.1606,30.1524,30.1606,12400.0
2005-11-11 14:45:00,36.59,36.6,36.59,36.6,19400.0,30.1524,30.1606,30.1524,30.1606,19400.0
2005-11-11 14:50:00,36.6,36.62,36.6,36.61,31600.0,30.1606,30.1771,30.1606,30.1689,31600.0
2005-11-11 14:55:00,36.61,36.62,36.61,36.61,4700.0,30.1689,30.1771,30.1689,30.1689,4700.0
2005-11-11 15:00:00,36.61,36.61,36.6,36.6,14100.0,30.1689,30.1689,30.1606,30.1606,14100.0
2005-11-11 15:05:00,36.6,36.62,36.6,36.6,7500.0,30.1606,30.1771,30.1606,30.1606,7500.0
2005-11-11 15:10:00,36.61,36.61,36.6,36.61,33100.0,30.1689,30.1689,30.1606,30.1689,33100.0
2005-11-11 15:15:00,36.62,36.62,36.6,36.61,5700.0,30.1771,30.1771,30.1606,30.1689,5700.0
2005-11-11 15:20:00,36.61,36.62,36.6,36.6,52500.0,30.1689,30.1771,30.1606,30.1606,52500.0
2005-11-11 15:25:00,36.6,36.62,36.6,36.6,18500.0,30.1606,30.1771,30.1606,30.1606,18500.0
2005-11-11 15:30:00,36.6,36.61,36.6,36.6,39300.0,30.1606,30.1689,30.1606,30.1606,39300.0
2005-11-11 15:35:00,36.6,36.62,36.6,36.61,37700.0,30.1606,30.1771,30.1606,30.1689,37700.0
2005-11-11 15:40:00,36.62,36.63,36.61,36.62,11000.0,30.1771,30.1853,30.1689,30.1771,11000.0
2005-11-11 15:45:00,36.62,36.63,36.6,36.6,10200.0,30.1771,30.1853,30.1606,30.1606,10200.0
2005-11-11 15:50:00,36.61,36.63,36.59,36.61,100200.0,30.1689,30.1853,30.1524,30.1689,100200.0
2005-11-11 15:55:00,36.6,36.65,36.6,36.6,14800.0,30.1606,30.2018,30.1606,30.1606,14800.0
2005-11-14 09:30:00,36.6,36.6,36.54,36.54,12100.0,30.1606,30.1606,30.1112,30.1112,12100.0
2005-11-14 09:35:00,36.51,36.6,36.4,36.4,25400.0,30.0864,30.1606,29.9958,29.9958,25400.0
2005-11-14 09:40:00,36.4,36.47,36.36,36.41,9500.0,29.9958,30.0535,29.9628,30.004,9500.0
2005-11-14 09:45:00,36.39,36.42,36.37,36.42,6400.0,29.9876,30.0123,29.9711,30.0123,6400.0
2005-11-14 09:50:00,36.42,36.46,36.41,36.46,6100.0,30.0123,30.0452,30.004,30.0452,6100.0
2005-11-14 09:55:00,36.45,36.46,36.43,36.45,5300.0,30.037,30.0452,30.0205,30.037,5300.0
2005-11-14 10:00:00,36.45,36.47,36.43,36.45,7800.0,30.037,30.0535,30.0205,30.037,7800.0
2005-11-14 10:05:00,36.46,36.5,36.46,36.47,3800.0,30.0452,30.0782,30.0452,30.0535,3800.0
2005-11-14 10:10:00,36.48,36.53,36.48,36.53,4400.0,30.0617,30.1029,30.0617,30.1029,4400.0
2005-11-14 10:15:00,36.53,36.54,36.51,36.53,10800.0,30.1029,30.1112,30.0864,30.1029,10800.0
2005-11-14 10:20:00,36.53,36.56,36.53,36.53,9600.0,30.1029,30.1276,30.1029,30.1029,9600.0
2005-11-14 10:25:00,36.53,36.53,36.46,36.47,2400.0,30.1029,30.1029,30.0452,30.0535,2400.0
2005-11-14 10:30:00,36.46,36.5,36.46,36.5,2800.0,30.0452,30.0782,30.0452,30.0782,2800.0
2005-11-14 10:35:00,36.52,36.52,36.46,36.46,3400.0,30.0947,30.0947,30.0452,30.0452,3400.0
2005-11-14 10:40:00,36.47,36.48,36.46,36.46,2000.0,30.0535,30.0617,30.0452,30.0452,2000.0
2005-11-14 10:45:00,36.46,36.46,36.45,36.45,2500.0,30.0452,30.0452,30.037,30.037,2500.0
2005-11-14 10:50:00,36.45,36.47,36.45,36.46,6000.0,30.037,30.0535,30.037,30.0452,6000.0
2005-11-14 10:55:00,36.46,36.47,36.46,36.46,5600.0,30.0452,30.0535,30.0452,30.0452,5600.0
2005-11-14 11:00:00,36.46,36.47,36.46,36.47,4700.0,30.0452,30.0535,30.0452,30.0535,4700.0
2005-11-14 11:05:00,36.47,36.47,36.43,36.43,1100.0,30.0535,30.0535,30.0205,30.0205,1100.0
2005-11-14 11:10:00,36.44,36.45,36.43,36.45,1500.0,30.0288,30.037,30.0205,30.037,1500.0
2005-11-14 11:15:00,36.47,36.49,36.47,36.49,2100.0,30.0535,30.07,30.0535,30.07,2100.0
2005-11-14 11:20:00,36.5,36.51,36.5,36.5,1300.0,30.0782,30.0864,30.0782,30.0782,1300.0
2005-11-14 11:25:00,36.5,36.5,36.47,36.47,1100.0,30.0782,30.0782,30.0535,30.0535,1100.0
2005-11-14 11:30:00,36.47,36.48,36.46,36.47,1900.0,30.0535,30.0617,30.0452,30.0535,1900.0
2005-11-14 11:35:00,36.46,36.47,36.45,36.45,2000.0,30.0452,30.0535,30.037,30.037,2000.0
2005-11-14 11:40:00,36.46,36.46,36.45,36.46,3700.0,30.0452,30.0452,30.037,30.0452,3700.0
2005-11-14 11:45:00,36.47,36.47,36.41,36.41,5000.0,30.0535,30.0535,30.004,30.004,5000.0
2005-11-14 11:50:00,36.41,36.48,36.41,36.47,7200.0,30.004,30.0617,30.004,30.0535,7200.0
2005-11-14 11:55:00,36.47,36.47,36.46,36.46,2100.0,30.0535,30.0535,30.0452,30.0452,2100.0
2005-11-14 12:00:00,36.47,36.47,36.46,36.47,4400.0,30.0535,30.0535,30.0452,30.0535,4400.0
2005-11-14 12:05:00,36.48,36.48,36.46,36.46,500.0,30.0617,30.0617,30.0452,30.0452,500.0
2005-11-14 12:10:00,36.5,36.5,36.47,36.48,2400.0,30.0782,30.0782,30.0535,30.0617,2400.0
2005-11-14 12:15:00,36.47,36.47,36.46,36.46,1100.0,30.0535,30.0535,30.0452,30.0452,1100.0
2005-11-14 12:20:00,36.46,36.47,36.46,36.47,3900.0,30.0452,30.0535,30.0452,30.0535,3900.0
2005-11-14 12:25:00,36.46,36.46,36.46,36.46,800.0,30.0452,30.0452,30.0452,30.0452,800.0
2005-11-14 12:30:00,36.47,36.5,36.46,36.49,5000.0,30.0535,30.0782,30.0452,30.07,5000.0
2005-11-14 12:35:00,36.5,36.51,36.49,36.49,3300.0,30.0782,30.0864,30.07,30.07,3300.0
2005-11-14 12:40:00,36.49,36.51,36.49,36.51,1800.0,30.07,30.0864,30.07,30.0864,1800.0
2005-11-14 12:45:00,36.51,36.51,36.5,36.5,2200.0,30.0864,30.0864,30.0782,30.0782,2200.0
2005-11-14 12:50:00,36.5,36.51,36.5,36.51,1700.0,30.0782,30.0864,30.0782,30.0864,1700.0
2005-11-14 12:55:00,36.5,36.5,36.5,36.5,3400.0,30.0782,30.0782,30.0782,30.0782,3400.0
2005-11-14 13:00:00,36.5,36.56,36.5,36.55,31100.0,30.0782,30.1276,30.0782,30.1194,31100.0
2005-11-14 13:05:00,36.55,36.59,36.55,36.58,14100.0,30.1194,30.1524,30.1194,30.1441,14100.0
2005-11-14 13:10:00,36.58,36.59,36.58,36.58,5600.0,30.1441,30.1524,30.1441,30.1441,5600.0
2005-11-14 13:15:00,36.58,36.68,36.58,36.67,15800.0,30.1441,30.2265,30.1441,30.2183,15800.0
2005-11-14 13:20:00,36.67,36.67,36.63,36.65,3600.0,30.2183,30.2183,30.1853,30.2018,3600.0
2005-11-14 13:25:00,36.64,36.64,36.63,36.63,2400.0,30.1936,30.1936,30.1853,30.1853,2400.0
2005-11-14 13:30:00,36.63,36.64,36.63,36.64,5700.0,30.1853,30.1936,30.1853,30.1936,5700.0
2005-11-14 13:35:00,36.64,36.64,36.63,36.63,7800.0,30.1936,30.1936,30.1853,30.1853,7800.0
2005-11-14 13:40:00,36.64,36.72,36.64,36.71,14600.0,30.1936,30.2595,30.1936,30.2513,14600.0
2005-11-14 13:45:00,36.71,36.72,36.7,36.7,5200.0,30.2513,30.2595,30.243,30.243,5200.0
2005-11-14 13:50:00,36.71,36.74,36.7,36.73,4900.0,30.2513,30.276,30.243,30.2677,4900.0
2005-11-14 13:55:00,36.72,36.74,36.72,36.72,2400.0,30.2595,30.276,30.2595,30.2595,2400.0
2005-11-14 14:00:00,36.73,36.75,36.7,36.71,2200.0,30.2677,30.2842,30.243,30.2513,2200.0
2005-11-14 14:05:00,36.7,36.71,36.7,36.7,3800.0,30.243,30.2513,30.243,30.243,3800.0
2005-11-14 14:10:00,36.7,36.7,36.65,36.65,10400.0,30.243,30.243,30.2018,30.2018,10400.0
2005-11-14 14:15:00,36.65,36.65,36.58,36.59,5300.0,30.2018,30.2018,30.1441,30.1524,5300.0
2005-11-14 14:20:00,36.59,36.6,36.59,36.59,700.0,30.1524,30.1606,30.1524,30.1524,700.0
2005-11-14 14:25:00,36.59,36.6,36.57,36.6,4100.0,30.1524,30.1606,30.1359,30.1606,4100.0
2005-11-14 14:30:00,36.61,36.65,36.6,36.6,11200.0,30.1689,30.2018,30.1606,30.1606,11200.0
2005-11-14 14:35:00,36.6,36.62,36.6,36.6,9100.0,30.1606,30.1771,30.1606,30.1606,9100.0
2005-11-14 14:40:00,36.6,36.64,36.6,36.64,7800.0,30.1606,30.1936,30.1606,30.1936,7800.0
2005-11-14 14:45:00,36.64,36.67,36.63,36.67,6200.0,30.1936,30.2183,30.1853,30.2183,6200.0
2005-11-14 14:50:00,36.67,36.69,36.66,36.69,3000.0,30.2183,30.2348,30.2101,30.2348,3000.0
2005-11-14 14:55:00,36.71,36.71,36.65,36.68,3700.0,30.2513,30.2513,30.2018,30.2265,3700.0
2005-11-14 15:00:00,36.66,36.66,36.63,36.63,1100.0,30.2101,30.2101,30.1853,30.1853,1100.0
2005-11-14 15:05:00,36.63,36.64,36.63,36.63,10500.0,30.1853,30.1936,30.1853,30.1853,10500.0
2005-11-14 15:10:00,36.63,36.63,36.56,36.59,10500.0,30.1853,30.1853,30.1276,30.1524,10500.0
2005-11-14 15:15:00,36.59,36.62,36.59,36.62,5600.0,30.1524,30.1771,30.1524,30.1771,5600.0
2005-11-14 15:20:00,36.62,36.72,36.62,36.72,12400.0,30.1771,30.2595,30.1771,30.2595,12400.0
2005-11-14 15:25:00,36.74,36.76,36.72,36.74,17100.0,30.276,30.2925,30.2595,30.276,17100.0
2005-11-14 15:30:00,36.73,36.75,36.72,36.72,6600.0,30.2677,30.2842,30.2595,30.2595,6600.0
2005-11-14 15:35:00,36.72,36.72,36.69,36.7,8400.0,30.2595,30.2595,30.2348,30.243,8400.0
2005-11-14 15:40:00,36.7,36.71,36.66,36.7,11700.0,30.243,30.2513,30.2101,30.243,11700.0
2005-11-14 15:45:00,36.71,36.72,36.71,36.71,4700.0,30.2513,30.2595,30.2513,30.2513,4700.0
2005-11-14 15:50:00,36.72,36.83,36.72,36.75,32400.0,30.2595,30.3501,30.2595,30.2842,32400.0
2005-11-14 15:55:00,36.74,36.75,36.73,36.73,20400.0,30.276,30.2842,30.2677,30.2677,20400.0
2005-11-15 09:30:00,36.29,36.45,36.2,36.45,47600.0,29.9052,30.037,29.831,30.037,47600.0
2005-11-15 09:35:00,36.46,36.53,36.4,36.48,5200.0,30.0452,30.1029,29.9958,30.0617,5200.0
2005-11-15 09:40:00,36.5,36.53,36.43,36.5,21000.0,30.0782,30.1029,30.0205,30.0782,21000.0
2005-11-15 09:45:00,36.51,36.65,36.46,36.47,22900.0,30.0864,30.2018,30.0452,30.0535,22900.0
2005-11-15 09:50:00,36.46,36.46,36.42,36.43,3200.0,30.0452,30.0452,30.0123,30.0205,3200.0
2005-11-15 09:55:00,36.44,36.5,36.44,36.5,21700.0,30.0288,30.0782,30.0288,30.0782,21700.0
2005-11-15 10:00:00,36.54,36.55,36.48,36.5,3000.0,30.1112,30.1194,30.0617,30.0782,3000.0
2005-11-15 10:05:00,36.54,36.55,36.49,36.49,17100.0,30.1112,30.1194,30.07,30.07,17100.0
2005-11-15 10:10:00,36.5,36.5,36.45,36.47,4200.0,30.0782,30.0782,30.037,30.0535,4200.0
2005-11-15 10:15:00,36.46,36.49,36.46,36.49,1500.0,30.0452,30.07,30.0452,30.07,1500.0
2005-11-15 10:20:00,36.46,36.5,36.46,36.5,7000.0,30.0452,30.0782,30.0452,30.0782,7000.0
2005-11-15 10:25:00,36.5,36.5,36.48,36.48,5900.0,30.0782,30.0782,30.0617,30.0617,5900.0
2005-11-15 10:30:00,36.48,36.5,36.46,36.5,11400.0,30.0617,30.0782,30.0452,30.0782,11400.0
2005-11-15 10:35:00,36.5,36.55,36.5,36.54,3000.0,30.0782,30.1194,30.0782,30.1112,3000.0
2005-11-15 10:40:00,36.53,36.53,36.51,36.52,1800.0,30.1029,30.1029,30.0864,30.0947,1800.0
2005-11-15 10:45:00,36.52,36.54,36.5,36.54,2300.0,30.0947,30.1112,30.0782,30.1112,2300.0
2005-11-15 10:50:00,36.54,36.6,36.52,36.57,3700.0,30.1112,30.1606,30.0947,30.1359,3700.0
2005-11-15 10:55:00,36.55,36.56,36.52,36.54,3800.0,30.1194,30.1276,30.0947,30.1112,3800.0
2005-11-15 11:00:00,36.54,36.54,36.51,36.51,2400.0,30.1112,30.1112,30.0864,30.0864,2400.0
2005-11-15 11:05:00,36.51,36.51,36.47,36.49,3800.0,30.0864,30.0864,30.0535,30.07,3800.0
2005-11-15 11:10:00,36.49,36.52,36.49,36.52,23900.0,30.07,30.0947,30.07,30.0947,23900.0
2005-11-15 11:15:00,36.5,36.5,36.47,36.5,7100.0,30.0782,30.0782,30.0535,30.0782,7100.0
2005-11-15 11:20:00,36.5,36.6,36.5,36.59,7700.0,30.0782,30.1606,30.0782,30.1524,7700.0
2005-11-15 11:25:00,36.59,36.63,36.59,36.6,3300.0,30.1524,30.1853,30.1524,30.1606,3300.0
2005-11-15 11:30:00,36.59,36.6,36.59,36.6,2400.0,30.1524,30.1606,30.1524,30.1606,2400.0
2005-11-15 11:35:00,36.6,36.6,36.6,36.6,3500.0,30.1606,30.1606,30.1606,30.1606,3500.0
2005-11-15 11:40:00,36.6,36.61,36.6,36.6,2800.0,30.1606,30.1689,30.1606,30.1606,2800.0
2005-11-15 11:45:00,36.6,36.61,36.6,36.6,4700.0,30.1606,30.1689,30.1606,30.1606,4700.0
2005-11-15 11:50:00,36.6,36.62,36.6,36.62,4200.0,30.1606,30.1771,30.1606,30.1771,4200.0
2005-11-15 11:55:00,36.62,36.67,36.62,36.64,2100.0,30.1771,30.2183,30.1771,30.1936,2100.0
2005-11-15 12:00:00,36.64,36.66,36.64,36.66,1600.0,30.1936,30.2101,30.1936,30.2101,1600.0
2005-11-15 12:05:00,36.67,36.69,36.65,36.69,4700.0,30.2183,30.2348,30.2018,30.2348,4700.0
2005-11-15 12:10:00,36.69,36.69,36.66,36.67,600.0,30.2348,30.2348,30.2101,30.2183,600.0
2005-11-15 12:15:00,36.68,36.72,36.67,36.71,10200.0,30.2265,30.2595,30.2183,30.2513,10200.0
2005-11-15 12:20:00,36.7,36.7,36.48,36.64,61000.0,30.243,30.243,30.0617,30.1936,61000.0
2005-11-15 12:25:00,36.61,36.61,36.52,36.52,20300.0,30.1689,30.1689,30.0947,30.0947,20300.0
2005-11-15 12:30:00,36.53,36.53,36.51,36.52,6100.0,30.1029,30.1029,30.0864,30.0947,6100.0
2005-11-15 12:35:00,36.52,36.56,36.51,36.55,2500.0,30.0947,30.1276,30.0864,30.1194,2500.0
2005-11-15 12:40:00,36.55,36.6,36.55,36.6,4000.0,30.1194,30.1606,30.1194,30.1606,4000.0
2005-11-15 12:45:00,36.59,36.62,36.59,36.6,2800.0,30.1524,30.1771,30.1524,30.1606,2800.0
2005-11-15 12:50:00,36.6,36.63,36.6,36.63,2600.0,30.1606,30.1853,30.1606,30.1853,2600.0
2005-11-15 12:55:00,36.63,36.71,36.62,36.71,10100.0,30.1853,30.2513,30.1771,30.2513,10100.0
2005-11-15 13:00:00,36.7,36.73,36.69,36.7,26600.0,30.243,30.2677,30.2348,30.243,26600.0
2005-11-15 13:05:00,36.71,36.73,36.69,36.73,2300.0,30.2513,30.2677,30.2348,30.2677,2300.0
2005-11-15 13:10:00,36.73,36.73,36.72,36.72,700.0,30.2677,30.2677,30.2595,30.2595,700.0
2005-11-15 13:15:00,36.73,36.74,36.7,36.71,5300.0,30.2677,30.276,30.243,30.2513,5300.0
2005-11-15 13:20:00,36.72,36.74,36.7,36.73,3600.0,30.2595,30.276,30.243,30.2677,3600.0
2005-11-15 13:25:00,36.73,36.74,36.71,36.74,13500.0,30.2677,30.276,30.2513,30.276,13500.0
2005-11-15 13:30:00,36.71,36.75,36.67,36.72,12000.0,30.2513,30.2842,30.2183,30.2595,12000.0
2005-11-15 13:35:00,36.73,36.73,36.71,36.72,2600.0,30.2677,30.2677,30.2513,30.2595,2600.0
2005-11-15 13:40:00,36.71,36.72,36.63,36.65,4800.0,30.2513,30.2595,30.1853,30.2018,4800.0
2005-11-15 13:45:00,36.64,36.68,36.63,36.68,3900.0,30.1936,30.2265,30.1853,30.2265,3900.0
2005-11-15 13:50:00,36.66,36.67,36.64,36.64,2700.0,30.2101,30.2183,30.1936,30.1936,2700.0
2005-11-15 13:55:00,36.64,36.66,36.62,36.62,17600.0,30.1936,30.2101,30.1771,30.1771,17600.0
2005-11-15 14:00:00,36.61,36.62,36.58,36.6,4900.0,30.1689,30.1771,30.1441,30.1606,4900.0
2005-11-15 14:05:00,36.62,36.65,36.6,36.65,7100.0,30.1771,30.2018,30.1606,30.2018,7100.0
2005-11-15 14:10:00,36.64,36.64,36.58,36.58,5800.0,30.1936,30.1936,30.1441,30.1441,5800.0
2005-11-15 14:15:00,36.58,36.63,36.55,36.63,22800.0,30.1441,30.1853,30.1194,30.1853,22800.0
2005-11-15 14:20:00,36.63,36.68,36.63,36.64,6400.0,30.1853,30.2265,30.1853,30.1936,6400.0
2005-11-15 14:25:00,36.64,36.7,36.63,36.7,25100.0,30.1936,30.243,30.1853,30.243,25100.0
2005-11-15 14:30:00,36.7,36.7,36.64,36.66,31000.0,30.243,30.243,30.1936,30.2101,31000.0
2005-11-15 14:35:00,36.65,36.69,36.62,36.66,10300.0,30.2018,30.2348,30.1771,30.2101,10300.0
2005-11-15 14:40:00,36.69,36.69,36.68,36.68,2100.0,30.2348,30.2348,30.2265,30.2265,2100.0
2005-11-15 14:45:00,36.64,36.65,36.6,36.6,7800.0,30.1936,30.2018,30.1606,30.1606,7800.0
2005-11-15 14:50:00,36.6,36.63,36.58,36.6,8500.0,30.1606,30.1853,30.1441,30.1606,8500.0
2005-11-15 14:55:00,36.6,36.61,36.55,36.55,5700.0,30.1606,30.1689,30.1194,30.1194,5700.0
2005-11-15 15:00:00,36.56,36.56,36.52,36.55,11000.0,30.1276,30.1276,30.0947,30.1194,11000.0
2005-11-15 15:05:00,36.55,36.57,36.51,36.54,6600.0,30.1194,30.1359,30.0864,30.1112,6600.0
2005-11-15 15:10:00,36.55,36.55,36.49,36.55,69700.0,30.1194,30.1194,30.07,30.1194,69700.0
2005-11-15 15:15:00,36.56,36.6,36.54,36.55,4700.0,30.1276,30.1606,30.1112,30.1194,4700.0
2005-11-15 15:20:00,36.56,36.63,36.54,36.63,13400.0,30.1276,30.1853,30.1112,30.1853,13400.0
2005-11-15 15:25:00,36.62,36.64,36.53,36.57,16800.0,30.1771,30.1936,30.1029,30.1359,16800.0
2005-11-15 15:30:00,36.58,36.6,36.56,36.6,17000.0,30.1441,30.1606,30.1276,30.1606,17000.0
2005-11-15 15:35:00,36.61,36.62,36.58,36.58,5700.0,30.1689,30.1771,30.1441,30.1441,5700.0
2005-11-15 15:40:00,36.59,36.59,36.53,36.59,25500.0,30.1524,30.1524,30.1029,30.1524,25500.0
2005-11-15 15:45:00,36.6,36.6,36.56,36.59,5100.0,30.1606,30.1606,30.1276,30.1524,5100.0
2005-11-15 15:50:00,36.55,36.59,36.54,36.56,34700.0,30.1194,30.1524,30.1112,30.1276,34700.0
2005-11-15 15:55:00,36.57,36.7,36.57,36.67,56700.0,30.1359,30.243,30.1359,30.2183,56700.0
2005-11-16 09:30:00,36.6,36.6,36.6,36.6,6800.0,30.1606,30.1606,30.1606,30.1606,6800.0
2005-11-16 09:35:00,36.61,36.65,36.59,36.65,9800.0,30.1689,30.2018,30.1524,30.2018,9800.0
2005-11-16 09:40:00,36.61,36.66,36.57,36.64,4200.0,30.1689,30.2101,30.1359,30.1936,4200.0
2005-11-16 09:45:00,36.65,36.65,36.56,36.56,2800.0,30.2018,30.2018,30.1276,30.1276,2800.0
2005-11-16 09:50:00,36.57,36.57,36.38,36.5,20100.0,30.1359,30.1359,29.9793,30.0782,20100.0
2005-11-16 09:55:00,36.5,36.5,36.45,36.46,1600.0,30.0782,30.0782,30.037,30.0452,1600.0
2005-11-16 10:00:00,36.48,36.5,36.42,36.44,6200.0,30.0617,30.0782,30.0123,30.0288,6200.0
2005-11-16 10:05:00,36.4,36.44,36.4,36.44,400.0,29.9958,30.0288,29.9958,30.0288,400.0
2005-11-16 10:10:00,36.42,36.44,36.36,36.39,2700.0,30.0123,30.0288,29.9628,29.9876,2700.0
2005-11-16 10:15:00,36.4,36.44,36.39,36.44,7200.0,29.9958,30.0288,29.9876,30.0288,7200.0
2005-11-16 10:20:00,36.45,36.45,36.44,36.45,4700.0,30.037,30.037,30.0288,30.037,4700.0
2005-11-16 10:25:00,36.46,36.48,36.43,36.44,4300.0,30.0452,30.0617,30.0205,30.0288,4300.0
2005-11-16 10:30:00,36.43,36.43,36.37,36.43,3300.0,30.0205,30.0205,29.9711,30.0205,3300.0
2005-11-16 10:35:00,36.44,36.45,36.43,36.44,3800.0,30.0288,30.037,30.0205,30.0288,3800.0
2005-11-16 10:40:00,36.44,36.45,36.42,36.42,2900.0,30.0288,30.037,30.0123,30.0123,2900.0
2005-11-16 10:45:00,36.41,36.42,36.38,36.41,7500.0,30.004,30.0123,29.9793,30.004,7500.0
2005-11-16 10:50:00,36.43,36.43,36.39,36.39,4000.0,30.0205,30.0205,29.9876,29.9876,4000.0
2005-11-16 10:55:00,36.39,36.46,36.37,36.43,9300.0,29.9876,30.0452,29.9711,30.0205,9300.0
2005-11-16 11:00:00,36.4,36.4,36.36,36.36,9500.0,29.9958,29.9958,29.9628,29.9628,9500.0
2005-11-16 11:05:00,36.36,36.39,36.35,36.39,7000.0,29.9628,29.9876,29.9546,29.9876,7000.0
2005-11-16 11:10:00,36.39,36.41,36.39,36.4,2200.0,29.9876,30.004,29.9876,29.9958,2200.0
2005-11-16 11:15:00,36.42,36.43,36.41,36.41,11600.0,30.0123,30.0205,30.004,30.004,11600.0
2005-11-16 11:20:00,36.41,36.43,36.41,36.43,900.0,30.004,30.0205,30.004,30.0205,900.0
2005-11-16 11:25:00,36.41,36.43,36.39,36.4,4500.0,30.004,30.0205,29.9876,29.9958,4500.0
2005-11-16 11:30:00,36.41,36.45,36.41,36.44,3200.0,30.004,30.037,30.004,30.0288,3200.0
2005-11-16 11:35:00,36.45,36.45,36.4,36.41,5900.0,30.037,30.037,29.9958,30.004,5900.0
2005-11-16 11:40:00,36.41,36.48,36.39,36.45,13600.0,30.004,30.0617,29.9876,30.037,13600.0
2005-11-16 11:45:00,36.5,36.55,36.49,36.49,6200.0,30.0782,30.1194,30.07,30.07,6200.0
2005-11-16 11:50:00,36.47,36.47,36.42,36.46,2700.0,30.0535,30.0535,30.0123,30.0452,2700.0
2005-11-16 11:55:00,36.46,36.47,36.43,36.43,16900.0,30.0452,30.0535,30.0205,30.0205,16900.0
2005-11-16 12:00:00,36.43,36.43,36.4,36.4,1600.0,30.0205,30.0205,29.9958,29.9958,1600.0
2005-11-16 12:05:00,36.39,36.42,36.39,36.42,1500.0,29.9876,30.0123,29.9876,30.0123,1500.0
2005-11-16 12:10:00,36.41,36.47,36.4,36.43,3600.0,30.004,30.0535,29.9958,30.0205,3600.0
2005-11-16 12:15:00,36.43,36.43,36.43,36.43,300.0,30.0205,30.0205,30.0205,30.0205,300.0
2005-11-16 12:20:00,36.46,36.46,36.44,36.44,200.0,30.0452,30.0452,30.0288,30.0288,200.0
2005-11-16 12:25:00,36.45,36.49,36.45,36.49,2500.0,30.037,30.07,30.037,30.07,2500.0
2005-11-16 12:30:00,36.5,36.5,36.49,36.5,600.0,30.0782,30.0782,30.07,30.0782,600.0
2005-11-16 12:35:00,36.5,36.52,36.5,36.52,3700.0,30.0782,30.0947,30.0782,30.0947,3700.0
2005-11-16 12:40:00,36.52,36.52,36.52,36.52,500.0,30.0947,30.0947,30.0947,30.0947,500.0
2005-11-16 12:45:00,36.53,36.54,36.53,36.54,2000.0,30.1029,30.1112,30.1029,30.1112,2000.0
2005-11-16 12:50:00,36.55,36.55,36.52,36.52,700.0,30.1194,30.1194,30.0947,30.0947,700.0
2005-11-16 12:55:00,36.56,36.56,36.52,36.52,5200.0,30.1276,30.1276,30.0947,30.0947,5200.0
2005-11-16 13:00:00,36.54,36.54,36.51,36.51,3200.0,30.1112,30.1112,30.0864,30.0864,3200.0
2005-11-16 13:05:00,36.51,36.51,36.46,36.46,3600.0,30.0864,30.0864,30.0452,30.0452,3600.0
2005-11-16 13:10:00,36.45,36.47,36.45,36.47,1500.0,30.037,30.0535,30.037,30.0535,1500.0
2005-11-16 13:15:00,36.48,36.48,36.46,36.46,900.0,30.0617,30.0617,30.0452,30.0452,900.0
2005-11-16 13:20:00,36.45,36.45,36.45,36.45,15900.0,30.037,30.037,30.037,30.037,15900.0
2005-11-16 13:25:00,36.45,36.48,36.44,36.48,1600.0,30.037,30.0617,30.0288,30.0617,1600.0
2005-11-16 13:30:00,36.48,36.49,36.46,36.49,6300.0,30.0617,30.07,30.0452,30.07,6300.0
2005-11-16 13:35:00,36.47,36.47,36.41,36.44,1900.0,30.0535,30.0535,30.004,30.0288,1900.0
2005-11-16 13:40:00,36.42,36.43,36.41,36.43,2500.0,30.0123,30.0205,30.004,30.0205,2500.0
2005-11-16 13:45:00,36.42,36.46,36.41,36.46,1800.0,30.0123,30.0452,30.004,30.0452,1800.0
2005-11-16 13:50:00,36.44,36.48,36.44,36.46,800.0,30.0288,30.0617,30.0288,30.0452,800.0
2005-11-16 13:55:00,36.49,36.5,36.47,36.49,8200.0,30.07,30.0782,30.0535,30.07,8200.0
2005-11-16 14:00:00,36.47,36.49,36.47,36.47,1000.0,30.0535,30.07,30.0535,30.0535,1000.0
2005-11-16 14:05:00,36.45,36.46,36.42,36.46,1800.0,30.037,30.0452,30.0123,30.0452,1800.0
2005-11-16 14:10:00,36.43,36.45,36.43,36.43,600.0,30.0205,30.037,30.0205,30.0205,600.0
2005-11-16 14:15:00,36.44,36.45,36.44,36.45,31700.0,30.0288,30.037,30.0288,30.037,31700.0
2005-11-16 14:20:00,36.45,36.49,36.45,36.49,2000.0,30.037,30.07,30.037,30.07,2000.0
2005-11-16 14:25:00,36.49,36.54,36.48,36.54,1300.0,30.07,30.1112,30.0617,30.1112,1300.0
2005-11-16 14:30:00,36.52,36.55,36.51,36.51,3000.0,30.0947,30.1194,30.0864,30.0864,3000.0
2005-11-16 14:35:00,36.51,36.51,36.43,36.45,2100.0,30.0864,30.0864,30.0205,30.037,2100.0
2005-11-16 14:40:00,36.45,36.49,36.45,36.49,3400.0,30.037,30.07,30.037,30.07,3400.0
2005-11-16 14:45:00,36.47,36.47,36.43,36.46,1500.0,30.0535,30.0535,30.0205,30.0452,1500.0
2005-11-16 14:50:00,36.46,36.5,36.46,36.49,2400.0,30.0452,30.0782,30.0452,30.07,2400.0
2005-11-16 14:55:00,36.49,36.53,36.48,36.53,13700.0,30.07,30.1029,30.0617,30.1029,13700.0
2005-11-16 15:00:00,36.52,36.55,36.52,36.54,15700.0,30.0947,30.1194,30.0947,30.1112,15700.0
2005-11-16 15:05:00,36.52,36.53,36.48,36.48,1700.0,30.0947,30.1029,30.0617,30.0617,1700.0
2005-11-16 15:10:00,36.47,36.51,36.47,36.5,11700.0,30.0535,30.0864,30.0535,30.0782,11700.0
2005-11-16 15:15:00,36.51,36.54,36.5,36.54,12800.0,30.0864,30.1112,30.0782,30.1112,12800.0
2005-11-16 15:20:00,36.54,36.55,36.51,36.51,2300.0,30.1112,30.1194,30.0864,30.0864,2300.0
2005-11-16 15:25:00,36.51,36.51,36.49,36.5,500.0,30.0864,30.0864,30.07,30.0782,500.0
2005-11-16 15:30:00,36.5,36.51,36.49,36.5,4700.0,30.0782,30.0864,30.07,30.0782,4700.0
2005-11-16 15:35:00,36.51,36.51,36.48,36.5,4500.0,30.0864,30.0864,30.0617,30.0782,4500.0
2005-11-16 15:40:00,36.5,36.5,36.48,36.48,2900.0,30.0782,30.0782,30.0617,30.0617,2900.0
2005-11-16 15:45:00,36.48,36.5,36.47,36.49,27700.0,30.0617,30.0782,30.0535,30.07,27700.0
2005-11-16 15:50:00,36.5,36.5,36.47,36.48,5100.0,30.0782,30.0782,30.0535,30.0617,5100.0
2005-11-16 15:55:00,36.48,36.55,36.48,36.55,14600.0,30.0617,30.1194,30.0617,30.1194,14600.0
2005-11-17 09:30:00,36.5,36.56,36.5,36.56,11300.0,30.0782,30.1276,30.0782,30.1276,11300.0
2005-11-17 09:35:00,36.59,36.59,36.57,36.58,2400.0,30.1524,30.1524,30.1359,30.1441,2400.0
2005-11-17 09:40:00,36.58,36.6,36.57,36.6,3800.0,30.1441,30.1606,30.1359,30.1606,3800.0
2005-11-17 09:45:00,36.6,36.6,36.56,36.6,9200.0,30.1606,30.1606,30.1276,30.1606,9200.0
2005-11-17 09:50:00,36.6,36.63,36.59,36.6,9000.0,30.1606,30.1853,30.1524,30.1606,9000.0
2005-11-17 09:55:00,36.6,36.61,36.57,36.57,9700.0,30.1606,30.1689,30.1359,30.1359,9700.0
2005-11-17 10:00:00,36.57,36.58,36.51,36.55,4600.0,30.1359,30.1441,30.0864,30.1194,4600.0
2005-11-17 10:05:00,36.55,36.66,36.54,36.6,8000.0,30.1194,30.2101,30.1112,30.1606,8000.0
2005-11-17 10:10:00,36.6,36.65,36.6,36.63,2000.0,30.1606,30.2018,30.1606,30.1853,2000.0
2005-11-17 10:15:00,36.67,36.68,36.63,36.66,12600.0,30.2183,30.2265,30.1853,30.2101,12600.0
2005-11-17 10:20:00,36.66,36.7,36.62,36.67,9700.0,30.2101,30.243,30.1771,30.2183,9700.0
2005-11-17 10:25:00,36.65,36.7,36.61,36.69,10600.0,30.2018,30.243,30.1689,30.2348,10600.0
2005-11-17 10:30:00,36.68,36.69,36.67,36.67,3400.0,30.2265,30.2348,30.2183,30.2183,3400.0
2005-11-17 10:35:00,36.67,36.68,36.63,36.64,2900.0,30.2183,30.2265,30.1853,30.1936,2900.0
2005-11-17 10:40:00,36.61,36.65,36.61,36.65,2000.0,30.1689,30.2018,30.1689,30.2018,2000.0
2005-11-17 10:45:00,36.65,36.68,36.65,36.68,1000.0,30.2018,30.2265,30.2018,30.2265,1000.0
2005-11-17 10:50:00,36.69,36.69,36.63,36.65,3400.0,30.2348,30.2348,30.1853,30.2018,3400.0
2005-11-17 10:55:00,36.67,36.68,36.65,36.67,1700.0,30.2183,30.2265,30.2018,30.2183,1700.0
2005-11-17 11:00:00,36.67,36.68,36.62,36.62,4900.0,30.2183,30.2265,30.1771,30.1771,4900.0
2005-11-17 11:05:00,36.63,36.69,36.63,36.69,3700.0,30.1853,30.2348,30.1853,30.2348,3700.0
2005-11-17 11:10:00,36.68,36.72,36.68,36.72,3800.0,30.2265,30.2595,30.2265,30.2595,3800.0
2005-11-17 11:15:00,36.72,36.79,36.72,36.79,7100.0,30.2595,30.3172,30.2595,30.3172,7100.0
2005-11-17 11:20:00,36.79,36.79,36.73,36.74,4600.0,30.3172,30.3172,30.2677,30.276,4600.0
2005-11-17 11:25:00,36.72,36.73,36.72,36.73,400.0,30.2595,30.2677,30.2595,30.2677,400.0
2005-11-17 11:30:00,36.73,36.73,36.68,36.68,2400.0,30.2677,30.2677,30.2265,30.2265,2400.0
2005-11-17 11:35:00,36.68,36.7,36.67,36.69,2600.0,30.2265,30.243,30.2183,30.2348,2600.0
2005-11-17 11:40:00,36.69,36.69,36.62,36.62,1300.0,30.2348,30.2348,30.1771,30.1771,1300.0
2005-11-17 11:45:00,36.64,36.64,36.62,36.64,2400.0,30.1936,30.1936,30.1771,30.1936,2400.0
2005-11-17 11:50:00,36.65,36.68,36.65,36.67,1800.0,30.2018,30.2265,30.2018,30.2183,1800.0
2005-11-17 11:55:00,36.65,36.66,36.61,36.64,2200.0,30.2018,30.2101,30.1689,30.1936,2200.0
2005-11-17 12:00:00,36.63,36.63,36.6,36.61,1500.0,30.1853,30.1853,30.1606,30.1689,1500.0
2005-11-17 12:05:00,36.6,36.62,36.6,36.62,1000.0,30.1606,30.1771,30.1606,30.1771,1000.0
2005-11-17 12:10:00,36.62,36.63,36.6,36.62,2100.0,30.1771,30.1853,30.1606,30.1771,2100.0
2005-11-17 12:15:00,36.61,36.62,36.59,36.59,1100.0,30.1689,30.1771,30.1524,30.1524,1100.0
2005-11-17 12:20:00,36.59,36.62,36.59,36.62,1500.0,30.1524,30.1771,30.1524,30.1771,1500.0
2005-11-17 12:25:00,36.61,36.65,36.6,36.65,1700.0,30.1689,30.2018,30.1606,30.2018,1700.0
2005-11-17 12:30:00,36.62,36.64,36.62,36.64,1700.0,30.1771,30.1936,30.1771,30.1936,1700.0
2005-11-17 12:35:00,36.63,36.67,36.61,36.67,19400.0,30.1853,30.2183,30.1689,30.2183,19400.0
2005-11-17 12:40:00,36.69,36.69,36.67,36.67,6800.0,30.2348,30.2348,30.2183,30.2183,6800.0
2005-11-17 12:45:00,36.69,36.69,36.68,36.69,3000.0,30.2348,30.2348,30.2265,30.2348,3000.0
2005-11-17 12:50:00,36.7,36.73,36.7,36.7,31700.0,30.243,30.2677,30.243,30.243,31700.0
2005-11-17 12:55:00,36.72,36.72,36.71,36.72,500.0,30.2595,30.2595,30.2513,30.2595,500.0
2005-11-17 13:00:00,36.71,36.74,36.71,36.72,2000.0,30.2513,30.276,30.2513,30.2595,2000.0
2005-11-17 13:05:00,36.73,36.75,36.73,36.73,26000.0,30.2677,30.2842,30.2677,30.2677,26000.0
2005-11-17 13:10:00,36.72,36.76,36.7,36.72,1900.0,30.2595,30.2925,30.243,30.2595,1900.0
2005-11-17 13:15:00,36.71,36.75,36.71,36.75,1800.0,30.2513,30.2842,30.2513,30.2842,1800.0
2005-11-17 13:20:00,36.75,36.75,36.73,36.74,800.0,30.2842,30.2842,30.2677,30.276,800.0
2005-11-17 13:25:00,36.74,36.74,36.73,36.74,1500.0,30.276,30.276,30.2677,30.276,1500.0
2005-11-17 13:30:00,36.75,36.76,36.74,36.75,2800.0,30.2842,30.2925,30.276,30.2842,2800.0
2005-11-17 13:35:00,36.75,36.75,36.71,36.73,2900.0,30.2842,30.2842,30.2513,30.2677,2900.0
2005-11-17 13:40:00,36.73,36.75,36.73,36.73,2100.0,30.2677,30.2842,30.2677,30.2677,2100.0
2005-11-17 13:45:00,36.74,36.77,36.72,36.73,4100.0,30.276,30.3007,30.2595,30.2677,4100.0
2005-11-17 13:50:00,36.74,36.8,36.72,36.74,55300.0,30.276,30.3254,30.2595,30.276,55300.0
2005-11-17 13:55:00,36.78,36.81,36.78,36.81,1700.0,30.3089,30.3337,30.3089,30.3337,1700.0
2005-11-17 14:00:00,36.8,36.82,36.77,36.77,2800.0,30.3254,30.3419,30.3007,30.3007,2800.0
2005-11-17 14:05:00,36.8,36.8,36.75,36.76,2100.0,30.3254,30.3254,30.2842,30.2925,2100.0
2005-11-17 14:10:00,36.75,36.82,36.75,36.8,3000.0,30.2842,30.3419,30.2842,30.3254,3000.0
2005-11-17 14:15:00,36.82,36.83,36.8,36.83,6400.0,30.3419,30.3501,30.3254,30.3501,6400.0
2005-11-17 14:20:00,36.83,36.85,36.83,36.85,9100.0,30.3501,30.3666,30.3501,30.3666,9100.0
2005-11-17 14:25:00,36.85,36.9,36.85,36.9,18500.0,30.3666,30.4078,30.3666,30.4078,18500.0
2005-11-17 14:30:00,36.89,36.9,36.88,36.9,5400.0,30.3996,30.4078,30.3913,30.4078,5400.0
2005-11-17 14:35:00,36.9,36.9,36.88,36.9,4300.0,30.4078,30.4078,30.3913,30.4078,4300.0
2005-11-17 14:40:00,36.9,36.93,36.89,36.9,27100.0,30.4078,30.4326,30.3996,30.4078,27100.0
2005-11-17 14:45:00,36.9,36.92,36.9,36.92,17800.0,30.4078,30.4243,30.4078,30.4243,17800.0
2005-11-17 14:50:00,36.91,36.92,36.86,36.86,3300.0,30.4161,30.4243,30.3749,30.3749,3300.0
2005-11-17 14:55:00,36.85,36.89,36.85,36.86,900.0,30.3666,30.3996,30.3666,30.3749,900.0
2005-11-17 15:00:00,36.86,36.88,36.86,36.88,1800.0,30.3749,30.3913,30.3749,30.3913,1800.0
2005-11-17 15:05:00,36.88,36.88,36.84,36.85,2200.0,30.3913,30.3913,30.3584,30.3666,2200.0
2005-11-17 15:10:00,36.84,36.9,36.84,36.89,9000.0,30.3584,30.4078,30.3584,30.3996,9000.0
2005-11-17 15:15:00,36.9,36.95,36.88,36.95,11600.0,30.4078,30.449,30.3913,30.449,11600.0
2005-11-17 15:20:00,36.95,36.99,36.95,36.98,26100.0,30.449,30.482,30.449,30.4738,26100.0
2005-11-17 15:25:00,36.98,36.98,36.94,36.94,21900.0,30.4738,30.4738,30.4408,30.4408,21900.0
2005-11-17 15:30:00,36.94,36.94,36.89,36.89,2800.0,30.4408,30.4408,30.3996,30.3996,2800.0
2005-11-17 15:35:00,36.9,36.96,36.89,36.94,14900.0,30.4078,30.4573,30.3996,30.4408,14900.0
2005-11-17 15:40:00,36.95,36.97,36.95,36.96,1900.0,30.449,30.4655,30.449,30.4573,1900.0
2005-11-17 15:45:00,36.96,37.01,36.94,36.99,33300.0,30.4573,30.4985,30.4408,30.482,33300.0
2005-11-17 15:50:00,36.99,36.99,36.95,36.96,11700.0,30.482,30.482,30.449,30.4573,11700.0
2005-11-17 15:55:00,36.96,37.0,36.94,36.95,11000.0,30.4573,30.4902,30.4408,30.449,11000.0
2005-11-18 09:30:00,37.1,37.1,37.01,37.03,53900.0,30.5726,30.5726,30.4985,30.515,53900.0
2005-11-18 09:35:00,37.03,37.11,37.03,37.07,4200.0,30.515,30.5809,30.515,30.5479,4200.0
2005-11-18 09:40:00,37.07,37.18,37.06,37.14,4700.0,30.5479,30.6386,30.5397,30.6056,4700.0
2005-11-18 09:45:00,37.14,37.15,37.09,37.1,11900.0,30.6056,30.6138,30.5644,30.5726,11900.0
2005-11-18 09:50:00,37.11,37.12,37.05,37.12,20000.0,30.5809,30.5891,30.5314,30.5891,20000.0
2005-11-18 09:55:00,37.12,37.2,37.1,37.11,7100.0,30.5891,30.655,30.5726,30.5809,7100.0
2005-11-18 10:00:00,37.12,37.2,37.12,37.19,2400.0,30.5891,30.655,30.5891,30.6468,2400.0
2005-11-18 10:05:00,37.19,37.2,37.18,37.18,3600.0,30.6468,30.655,30.6386,30.6386,3600.0
2005-11-18 10:10:00,37.16,37.17,37.14,37.14,5600.0,30.6221,30.6303,30.6056,30.6056,5600.0
2005-11-18 10:15:00,37.14,37.15,37.11,37.12,4300.0,30.6056,30.6138,30.5809,30.5891,4300.0
2005-11-18 10:20:00,37.12,37.13,37.11,37.12,4400.0,30.5891,30.5974,30.5809,30.5891,4400.0
2005-11-18 10:25:00,37.12,37.16,37.11,37.14,5800.0,30.5891,30.6221,30.5809,30.6056,5800.0
2005-11-18 10:30:00,37.15,37.15,37.11,37.11,4300.0,30.6138,30.6138,30.5809,30.5809,4300.0
2005-11-18 10:35:00,37.11,37.11,36.99,36.99,10400.0,30.5809,30.5809,30.482,30.482,10400.0
2005-11-18 10:40:00,36.96,36.96,36.88,36.91,7000.0,30.4573,30.4573,30.3913,30.4161,7000.0
2005-11-18 10:45:00,36.91,36.94,36.91,36.94,1600.0,30.4161,30.4408,30.4161,30.4408,1600.0
2005-11-18 10:50:00,36.97,37.08,36.97,37.07,2700.0,30.4655,30.5562,30.4655,30.5479,2700.0
2005-11-18 10:55:00,37.01,37.01,36.99,36.99,5000.0,30.4985,30.4985,30.482,30.482,5000.0
2005-11-18 11:00:00,37.0,37.01,36.98,36.98,10500.0,30.4902,30.4985,30.4738,30.4738,10500.0
2005-11-18 11:05:00,36.98,37.01,36.98,37.01,3000.0,30.4738,30.4985,30.4738,30.4985,3000.0
2005-11-18 11:10:00,37.01,37.1,37.01,37.05,9800.0,30.4985,30.5726,30.4985,30.5314,9800.0
2005-11-18 11:15:00,37.06,37.07,37.04,37.04,2000.0,30.5397,30.5479,30.5232,30.5232,2000.0
2005-11-18 11:20:00,37.03,37.03,36.99,37.02,1600.0,30.515,30.515,30.482,30.5067,1600.0
2005-11-18 11:25:00,37.0,37.0,36.98,36.98,3300.0,30.4902,30.4902,30.4738,30.4738,3300.0
2005-11-18 11:30:00,36.99,37.01,36.98,36.98,3000.0,30.482,30.4985,30.4738,30.4738,3000.0
2005-11-18 11:35:00,36.98,37.0,36.96,36.98,16300.0,30.4738,30.4902,30.4573,30.4738,16300.0
2005-11-18 11:40:00,36.98,37.0,36.96,37.0,8700.0,30.4738,30.4902,30.4573,30.4902,8700.0
2005-11-18 11:45:00,36.99,37.01,36.99,36.99,11100.0,30.482,30.4985,30.482,30.482,11100.0
2005-11-18 11:50:00,36.97,36.98,36.96,36.96,1700.0,30.4655,30.4738,30.4573,30.4573,1700.0
2005-11-18 11:55:00,36.98,36.98,36.96,36.96,1100.0,30.4738,30.4738,30.4573,30.4573,1100.0
2005-11-18 12:00:00,36.96,36.97,36.96,36.97,1400.0,30.4573,30.4655,30.4573,30.4655,1400.0
2005-11-18 12:05:00,36.96,36.96,36.94,36.95,2400.0,30.4573,30.4573,30.4408,30.449,2400.0
2005-11-18 12:10:00,36.95,37.0,36.95,36.97,15400.0,30.449,30.4902,30.449,30.4655,15400.0
2005-11-18 12:15:00,36.97,37.0,36.97,37.0,1400.0,30.4655,30.4902,30.4655,30.4902,1400.0
2005-11-18 12:20:00,37.0,37.0,36.92,36.92,4200.0,30.4902,30.4902,30.4243,30.4243,4200.0
2005-11-18 12:25:00,36.93,36.97,36.92,36.97,1800.0,30.4326,30.4655,30.4243,30.4655,1800.0
2005-11-18 12:30:00,36.97,36.98,36.93,36.93,2700.0,30.4655,30.4738,30.4326,30.4326,2700.0
2005-11-18 12:35:00,36.94,36.94,36.9,36.91,2700.0,30.4408,30.4408,30.4078,30.4161,2700.0
2005-11-18 12:40:00,36.91,36.91,36.85,36.85,900.0,30.4161,30.4161,30.3666,30.3666,900.0
2005-11-18 12:45:00,36.88,36.92,36.88,36.89,1700.0,30.3913,30.4243,30.3913,30.3996,1700.0
2005-11-18 12:50:00,36.89,36.89,36.88,36.88,1100.0,30.3996,30.3996,30.3913,30.3913,1100.0
2005-11-18 12:55:00,36.9,36.9,36.89,36.89,4200.0,30.4078,30.4078,30.3996,30.3996,4200.0
2005-11-18 13:00:00,36.89,36.92,36.89,36.91,5200.0,30.3996,30.4243,30.3996,30.4161,5200.0
2005-11-18 13:05:00,36.9,36.91,36.9,36.9,1600.0,30.4078,30.4161,30.4078,30.4078,1600.0
2005-11-18 13:10:00,36.91,36.96,36.9,36.92,27300.0,30.4161,30.4573,30.4078,30.4243,27300.0
2005-11-18 13:15:00,36.92,36.95,36.92,36.95,2000.0,30.4243,30.449,30.4243,30.449,2000.0
2005-11-18 13:20:00,36.94,36.94,36.93,36.94,1900.0,30.4408,30.4408,30.4326,30.4408,1900.0
2005-11-18 13:25:00,36.93,36.95,36.92,36.94,1100.0,30.4326,30.449,30.4243,30.4408,1100.0
2005-11-18 13:30:00,36.93,36.94,36.92,36.93,600.0,30.4326,30.4408,30.4243,30.4326,600.0
2005-11-18 13:35:00,36.92,36.95,36.92,36.95,6300.0,30.4243,30.449,30.4243,30.449,6300.0
2005-11-18 13:40:00,36.94,36.96,36.94,36.96,4000.0,30.4408,30.4573,30.4408,30.4573,4000.0
2005-11-18 13:45:00,36.94,36.96,36.93,36.93,4100.0,30.4408,30.4573,30.4326,30.4326,4100.0
2005-11-18 13:50:00,36.92,36.93,36.9,36.93,3200.0,30.4243,30.4326,30.4078,30.4326,3200.0
2005-11-18 13:55:00,36.95,36.99,36.95,36.97,3700.0,30.449,30.482,30.449,30.4655,3700.0
2005-11-18 14:00:00,36.99,36.99,36.95,36.95,2800.0,30.482,30.482,30.449,30.449,2800.0
2005-11-18 14:05:00,36.96,36.97,36.94,36.95,13200.0,30.4573,30.4655,30.4408,30.449,13200.0
2005-11-18 14:10:00,36.97,36.97,36.95,36.96,3000.0,30.4655,30.4655,30.449,30.4573,3000.0
2005-11-18 14:15:00,36.95,36.95,36.92,36.92,1800.0,30.449,30.449,30.4243,30.4243,1800.0
2005-11-18 14:20:00,36.93,36.95,36.91,36.92,3200.0,30.4326,30.449,30.4161,30.4243,3200.0
2005-11-18 14:25:00,36.93,36.93,36.9,36.91,5100.0,30.4326,30.4326,30.4078,30.4161,5100.0
2005-11-18 14:30:00,36.91,36.94,36.9,36.94,3000.0,30.4161,30.4408,30.4078,30.4408,3000.0
2005-11-18 14:35:00,36.94,36.98,36.94,36.98,4500.0,30.4408,30.4738,30.4408,30.4738,4500.0
2005-11-18 14:40:00,36.98,37.0,36.97,36.99,3600.0,30.4738,30.4902,30.4655,30.482,3600.0
2005-11-18 14:45:00,36.99,37.0,36.92,36.92,2100.0,30.482,30.4902,30.4243,30.4243,2100.0
2005-11-18 14:50:00,36.9,36.93,36.9,36.93,700.0,30.4078,30.4326,30.4078,30.4326,700.0
2005-11-18 14:55:00,36.94,36.96,36.94,36.96,700.0,30.4408,30.4573,30.4408,30.4573,700.0
2005-11-18 15:00:00,36.95,36.96,36.95,36.96,1700.0,30.449,30.4573,30.449,30.4573,1700.0
2005-11-18 15:05:00,36.94,36.95,36.93,36.95,2200.0,30.4408,30.449,30.4326,30.449,2200.0
2005-11-18 15:10:00,36.97,37.0,36.97,36.99,3900.0,30.4655,30.4902,30.4655,30.482,3900.0
2005-11-18 15:15:00,37.0,37.02,36.98,36.98,1200.0,30.4902,30.5067,30.4738,30.4738,1200.0
2005-11-18 15:20:00,36.97,36.98,36.93,36.97,4000.0,30.4655,30.4738,30.4326,30.4655,4000.0
2005-11-18 15:25:00,36.98,36.98,36.92,36.94,10300.0,30.4738,30.4738,30.4243,30.4408,10300.0
2005-11-18 15:30:00,36.93,36.96,36.93,36.96,3200.0,30.4326,30.4573,30.4326,30.4573,3200.0
2005-11-18 15:35:00,36.95,36.97,36.95,36.96,6300.0,30.449,30.4655,30.449,30.4573,6300.0
2005-11-18 15:40:00,36.96,37.02,36.95,37.01,8400.0,30.4573,30.5067,30.449,30.4985,8400.0
2005-11-18 15:45:00,37.04,37.04,37.01,37.01,5300.0,30.5232,30.5232,30.4985,30.4985,5300.0
2005-11-18 15:50:00,37.01,37.04,37.0,37.01,6400.0,30.4985,30.5232,30.4902,30.4985,6400.0
2005-11-18 15:55:00,37.0,37.07,36.99,37.04,13500.0,30.4902,30.5479,30.482,30.5232,13500.0
2005-11-21 09:30:00,36.88,36.88,36.56,36.71,9700.0,30.4244,30.4244,30.1604,30.2842,9700.0
2005-11-21 09:35:00,36.7,36.79,36.7,36.79,3700.0,30.2759,30.3502,30.2759,30.3502,3700.0
2005-11-21 09:40:00,36.8,36.85,36.76,36.82,3800.0,30.3584,30.3997,30.3254,30.3749,3800.0
2005-11-21 09:45:00,36.82,36.9,36.81,36.81,12300.0,30.3749,30.4409,30.3667,30.3667,12300.0
2005-11-21 09:50:00,36.82,36.82,36.74,36.82,15000.0,30.3749,30.3749,30.3089,30.3749,15000.0
2005-11-21 09:55:00,36.85,36.9,36.8,36.85,5400.0,30.3997,30.4409,30.3584,30.3997,5400.0
2005-11-21 10:00:00,36.83,36.83,36.56,36.56,45700.0,30.3832,30.3832,30.1604,30.1604,45700.0
2005-11-21 10:05:00,36.6,36.66,36.6,36.63,17400.0,30.1934,30.2429,30.1934,30.2182,17400.0
2005-11-21 10:10:00,36.64,36.66,36.64,36.65,2800.0,30.2264,30.2429,30.2264,30.2347,2800.0
2005-11-21 10:15:00,36.66,36.66,36.61,36.61,6200.0,30.2429,30.2429,30.2017,30.2017,6200.0
2005-11-21 10:20:00,36.61,36.68,36.61,36.68,10600.0,30.2017,30.2594,30.2017,30.2594,10600.0
2005-11-21 10:25:00,36.66,36.73,36.66,36.73,12600.0,30.2429,30.3007,30.2429,30.3007,12600.0
2005-11-21 10:30:00,36.73,36.78,36.72,36.78,10800.0,30.3007,30.3419,30.2924,30.3419,10800.0
2005-11-21 10:35:00,36.78,36.84,36.78,36.82,6400.0,30.3419,30.3914,30.3419,30.3749,6400.0
2005-11-21 10:40:00,36.81,36.83,36.81,36.82,1000.0,30.3667,30.3832,30.3667,30.3749,1000.0
2005-11-21 10:45:00,36.82,36.83,36.79,36.82,5200.0,30.3749,30.3832,30.3502,30.3749,5200.0
2005-11-21 10:50:00,36.8,36.85,36.8,36.83,3200.0,30.3584,30.3997,30.3584,30.3832,3200.0
2005-11-21 10:55:00,36.83,36.85,36.81,36.81,7900.0,30.3832,30.3997,30.3667,30.3667,7900.0
2005-11-21 11:00:00,36.82,36.82,36.78,36.79,5300.0,30.3749,30.3749,30.3419,30.3502,5300.0
2005-11-21 11:05:00,36.81,36.82,36.8,36.82,1100.0,30.3667,30.3749,30.3584,30.3749,1100.0
2005-11-21 11:10:00,36.83,36.83,36.81,36.81,11500.0,30.3832,30.3832,30.3667,30.3667,11500.0
2005-11-21 11:15:00,36.81,36.82,36.78,36.82,6000.0,30.3667,30.3749,30.3419,30.3749,6000.0
2005-11-21 11:20:00,36.8,36.8,36.79,36.8,3800.0,30.3584,30.3584,30.3502,30.3584,3800.0
2005-11-21 11:25:00,36.79,36.82,36.79,36.81,4800.0,30.3502,30.3749,30.3502,30.3667,4800.0
2005-11-21 11:30:00,36.81,36.82,36.74,36.77,9100.0,30.3667,30.3749,30.3089,30.3337,9100.0
2005-11-21 11:35:00,36.77,36.78,36.73,36.76,3300.0,30.3337,30.3419,30.3007,30.3254,3300.0
2005-11-21 11:40:00,36.73,36.77,36.73,36.76,6100.0,30.3007,30.3337,30.3007,30.3254,6100.0
2005-11-21 11:45:00,36.75,36.79,36.75,36.77,3600.0,30.3172,30.3502,30.3172,30.3337,3600.0
2005-11-21 11:50:00,36.79,36.85,36.79,36.85,1700.0,30.3502,30.3997,30.3502,30.3997,1700.0
2005-11-21 11:55:00,36.84,36.86,36.82,36.83,1700.0,30.3914,30.4079,30.3749,30.3832,1700.0
2005-11-21 12:00:00,36.83,36.83,36.82,36.83,700.0,30.3832,30.3832,30.3749,30.3832,700.0
2005-11-21 12:05:00,36.82,36.83,36.82,36.82,2200.0,30.3749,30.3832,30.3749,30.3749,2200.0
2005-11-21 12:10:00,36.82,36.85,36.82,36.83,2700.0,30.3749,30.3997,30.3749,30.3832,2700.0
2005-11-21 12:15:00,36.83,36.87,36.83,36.87,1100.0,30.3832,30.4162,30.3832,30.4162,1100.0
2005-11-21 12:20:00,36.88,36.91,36.88,36.9,2800.0,30.4244,30.4492,30.4244,30.4409,2800.0
2005-11-21 12:25:00,36.89,36.91,36.89,36.9,2300.0,30.4327,30.4492,30.4327,30.4409,2300.0
2005-11-21 12:30:00,36.91,36.94,36.89,36.9,2300.0,30.4492,30.4739,30.4327,30.4409,2300.0
2005-11-21 12:35:00,36.89,36.9,36.89,36.9,800.0,30.4327,30.4409,30.4327,30.4409,800.0
2005-11-21 12:40:00,36.9,36.91,36.9,36.91,1200.0,30.4409,30.4492,30.4409,30.4492,1200.0
2005-11-21 12:45:00,36.91,36.92,36.9,36.9,2100.0,30.4492,30.4574,30.4409,30.4409,2100.0
2005-11-21 12:50:00,36.91,36.91,36.87,36.89,1900.0,30.4492,30.4492,30.4162,30.4327,1900.0
2005-11-21 12:55:00,36.88,36.91,36.88,36.91,2500.0,30.4244,30.4492,30.4244,30.4492,2500.0
2005-11-21 13:00:00,36.9,36.9,36.86,36.87,2200.0,30.4409,30.4409,30.4079,30.4162,2200.0
2005-11-21 13:05:00,36.87,36.87,36.84,36.84,1900.0,30.4162,30.4162,30.3914,30.3914,1900.0
2005-11-21 13:10:00,36.84,36.86,36.84,36.86,6100.0,30.3914,30.4079,30.3914,30.4079,6100.0
2005-11-21 13:15:00,36.88,36.88,36.86,36.86,700.0,30.4244,30.4244,30.4079,30.4079,700.0
2005-11-21 13:20:00,36.87,36.87,36.86,36.86,1400.0,30.4162,30.4162,30.4079,30.4079,1400.0
2005-11-21 13:25:00,36.87,36.88,36.85,36.86,2300.0,30.4162,30.4244,30.3997,30.4079,2300.0
2005-11-21 13:30:00,36.86,36.87,36.86,36.87,1400.0,30.4079,30.4162,30.4079,30.4162,1400.0
2005-11-21 13:35:00,36.87,36.93,36.87,36.93,1800.0,30.4162,30.4657,30.4162,30.4657,1800.0
2005-11-21 13:40:00,36.93,36.93,36.88,36.89,8800.0,30.4657,30.4657,30.4244,30.4327,8800.0
2005-11-21 13:45:00,36.88,36.89,36.87,36.87,1400.0,30.4244,30.4327,30.4162,30.4162,1400.0
2005-11-21 13:50:00,36.87,36.89,36.87,36.88,2200.0,30.4162,30.4327,30.4162,30.4244,2200.0
2005-11-21 13:55:00,36.9,36.9,36.88,36.88,5000.0,30.4409,30.4409,30.4244,30.4244,5000.0
2005-11-21 14:00:00,36.88,36.94,36.88,36.91,2900.0,30.4244,30.4739,30.4244,30.4492,2900.0
2005-11-21 14:05:00,36.91,36.92,36.88,36.88,4000.0,30.4492,30.4574,30.4244,30.4244,4000.0
2005-11-21 14:10:00,36.88,36.89,36.88,36.88,1700.0,30.4244,30.4327,30.4244,30.4244,1700.0
2005-11-21 14:15:00,36.87,36.88,36.85,36.85,1400.0,30.4162,30.4244,30.3997,30.3997,1400.0
2005-11-21 14:20:00,36.87,36.88,36.86,36.88,1600.0,30.4162,30.4244,30.4079,30.4244,1600.0
2005-11-21 14:25:00,36.88,36.9,36.88,36.9,2100.0,30.4244,30.4409,30.4244,30.4409,2100.0
2005-11-21 14:30:00,36.89,36.9,36.86,36.88,2400.0,30.4327,30.4409,30.4079,30.4244,2400.0
2005-11-21 14:35:00,36.89,36.91,36.88,36.88,3900.0,30.4327,30.4492,30.4244,30.4244,3900.0
2005-11-21 14:40:00,36.87,36.9,36.87,36.89,4000.0,30.4162,30.4409,30.4162,30.4327,4000.0
2005-11-21 14:45:00,36.9,36.9,36.85,36.86,7800.0,30.4409,30.4409,30.3997,30.4079,7800.0
2005-11-21 14:50:00,36.85,36.86,36.8,36.81,4500.0,30.3997,30.4079,30.3584,30.3667,4500.0
2005-11-21 14:55:00,36.82,36.83,36.79,36.79,6000.0,30.3749,30.3832,30.3502,30.3502,6000.0
2005-11-21 15:00:00,36.77,36.79,36.75,36.78,17800.0,30.3337,30.3502,30.3172,30.3419,17800.0
2005-11-21 15:05:00,36.78,36.79,36.77,36.79,6400.0,30.3419,30.3502,30.3337,30.3502,6400.0
2005-11-21 15:10:00,36.79,36.82,36.79,36.82,5200.0,30.3502,30.3749,30.3502,30.3749,5200.0
2005-11-21 15:15:00,36.83,36.83,36.75,36.77,11100.0,30.3832,30.3832,30.3172,30.3337,11100.0
2005-11-21 15:20:00,36.76,36.79,36.76,36.79,5300.0,30.3254,30.3502,30.3254,30.3502,5300.0
2005-11-21 15:25:00,36.79,36.79,36.77,36.77,2900.0,30.3502,30.3502,30.3337,30.3337,2900.0
2005-11-21 15:30:00,36.77,36.84,36.77,36.84,5600.0,30.3337,30.3914,30.3337,30.3914,5600.0
2005-11-21 15:35:00,36.85,36.89,36.83,36.88,10900.0,30.3997,30.4327,30.3832,30.4244,10900.0
2005-11-21 15:40:00,36.88,36.92,36.85,36.86,11000.0,30.4244,30.4574,30.3997,30.4079,11000.0
2005-11-21 15:45:00,36.86,36.86,36.79,36.8,6900.0,30.4079,30.4079,30.3502,30.3584,6900.0
2005-11-21 15:50:00,36.79,36.8,36.77,36.78,14900.0,30.3502,30.3584,30.3337,30.3419,14900.0
2005-11-21 15:55:00,36.77,36.78,36.77,36.77,7500.0,30.3337,30.3419,30.3337,30.3337,7500.0
2005-11-22 09:30:00,36.66,36.69,36.66,36.66,11300.0,30.2429,30.2677,30.2429,30.2429,11300.0
2005-11-22 09:35:00,36.65,36.65,36.51,36.51,10700.0,30.2347,30.2347,30.1192,30.1192,10700.0
2005-11-22 09:40:00,36.51,36.52,36.48,36.48,25700.0,30.1192,30.1274,30.0944,30.0944,25700.0
2005-11-22 09:45:00,36.49,36.49,36.39,36.49,22100.0,30.1027,30.1027,30.0202,30.1027,22100.0
2005-11-22 09:50:00,36.49,36.64,36.49,36.63,26700.0,30.1027,30.2264,30.1027,30.2182,26700.0
2005-11-22 09:55:00,36.63,36.75,36.62,36.73,6400.0,30.2182,30.3172,30.2099,30.3007,6400.0
2005-11-22 10:00:00,36.73,36.78,36.72,36.78,7500.0,30.3007,30.3419,30.2924,30.3419,7500.0
2005-11-22 10:05:00,36.78,36.86,36.78,36.85,18500.0,30.3419,30.4079,30.3419,30.3997,18500.0
2005-11-22 10:10:00,36.85,36.88,36.84,36.84,78500.0,30.3997,30.4244,30.3914,30.3914,78500.0
2005-11-22 10:15:00,36.84,36.87,36.8,36.82,11700.0,30.3914,30.4162,30.3584,30.3749,11700.0
2005-11-22 10:20:00,36.83,36.89,36.83,36.86,12200.0,30.3832,30.4327,30.3832,30.4079,12200.0
2005-11-22 10:25:00,36.86,36.89,36.84,36.89,7500.0,30.4079,30.4327,30.3914,30.4327,7500.0
2005-11-22 10:30:00,36.89,36.9,36.78,36.87,21700.0,30.4327,30.4409,30.3419,30.4162,21700.0
2005-11-22 10:35:00,36.87,36.91,36.87,36.89,11400.0,30.4162,30.4492,30.4162,30.4327,11400.0
2005-11-22 10:40:00,36.89,36.92,36.87,36.88,21900.0,30.4327,30.4574,30.4162,30.4244,21900.0
2005-11-22 10:45:00,36.9,36.92,36.9,36.91,9300.0,30.4409,30.4574,30.4409,30.4492,9300.0
2005-11-22 10:50:00,36.9,36.92,36.9,36.92,4900.0,30.4409,30.4574,30.4409,30.4574,4900.0
2005-11-22 10:55:00,36.92,36.94,36.89,36.94,23900.0,30.4574,30.4739,30.4327,30.4739,23900.0
2005-11-22 11:00:00,36.94,37.02,36.94,37.01,56000.0,30.4739,30.5399,30.4739,30.5317,56000.0
2005-11-22 11:05:00,37.02,37.03,37.01,37.03,6700.0,30.5399,30.5482,30.5317,30.5482,6700.0
2005-11-22 11:10:00,37.04,37.1,37.04,37.08,9000.0,30.5564,30.6059,30.5564,30.5894,9000.0
2005-11-22 11:15:00,37.08,37.1,37.07,37.08,9200.0,30.5894,30.6059,30.5812,30.5894,9200.0
2005-11-22 11:20:00,37.08,37.11,37.07,37.11,6300.0,30.5894,30.6142,30.5812,30.6142,6300.0
2005-11-22 11:25:00,37.12,37.12,37.06,37.08,12600.0,30.6224,30.6224,30.5729,30.5894,12600.0
2005-11-22 11:30:00,37.09,37.12,37.07,37.12,6400.0,30.5977,30.6224,30.5812,30.6224,6400.0
2005-11-22 11:35:00,37.13,37.14,37.1,37.12,4800.0,30.6307,30.6389,30.6059,30.6224,4800.0
2005-11-22 11:40:00,37.13,37.18,37.12,37.18,10200.0,30.6307,30.6719,30.6224,30.6719,10200.0
2005-11-22 11:45:00,37.16,37.17,37.13,37.13,7400.0,30.6554,30.6637,30.6307,30.6307,7400.0
2005-11-22 11:50:00,37.15,37.23,37.15,37.22,6800.0,30.6472,30.7132,30.6472,30.7049,6800.0
2005-11-22 11:55:00,37.22,37.23,37.18,37.22,8600.0,30.7049,30.7132,30.6719,30.7049,8600.0
2005-11-22 12:00:00,37.23,37.28,37.23,37.27,20500.0,30.7132,30.7544,30.7132,30.7462,20500.0
2005-11-22 12:05:00,37.27,37.31,37.26,37.3,20400.0,30.7462,30.7791,30.7379,30.7709,20400.0
2005-11-22 12:10:00,37.29,37.37,37.29,37.37,16200.0,30.7627,30.8286,30.7627,30.8286,16200.0
2005-11-22 12:15:00,37.37,37.38,37.35,37.35,18500.0,30.8286,30.8369,30.8121,30.8121,18500.0
2005-11-22 12:20:00,37.36,37.36,37.33,37.35,16200.0,30.8204,30.8204,30.7956,30.8121,16200.0
2005-11-22 12:25:00,37.34,37.42,37.34,37.39,10900.0,30.8039,30.8699,30.8039,30.8451,10900.0
2005-11-22 12:30:00,37.39,37.39,37.36,37.37,17200.0,30.8451,30.8451,30.8204,30.8286,17200.0
2005-11-22 12:35:00,37.37,37.38,37.34,37.35,14900.0,30.8286,30.8369,30.8039,30.8121,14900.0
2005-11-22 12:40:00,37.35,37.39,37.35,37.39,6500.0,30.8121,30.8451,30.8121,30.8451,6500.0
2005-11-22 12:45:00,37.39,37.4,37.38,37.38,6200.0,30.8451,30.8534,30.8369,30.8369,6200.0
2005-11-22 12:50:00,37.39,37.41,37.37,37.39,10000.0,30.8451,30.8616,30.8286,30.8451,10000.0
2005-11-22 12:55:00,37.39,37.4,37.37,37.37,13700.0,30.8451,30.8534,30.8286,30.8286,13700.0
2005-11-22 13:00:00,37.37,37.46,37.37,37.46,15000.0,30.8286,30.9029,30.8286,30.9029,15000.0
2005-11-22 13:05:00,37.46,37.5,37.43,37.43,22200.0,30.9029,30.9359,30.8781,30.8781,22200.0
2005-11-22 13:10:00,37.43,37.47,37.42,37.42,7800.0,30.8781,30.9111,30.8699,30.8699,7800.0
2005-11-22 13:15:00,37.43,37.44,37.39,37.41,14500.0,30.8781,30.8864,30.8451,30.8616,14500.0
2005-11-22 13:20:00,37.41,37.44,37.39,37.4,14800.0,30.8616,30.8864,30.8451,30.8534,14800.0
2005-11-22 13:25:00,37.41,37.46,37.41,37.45,4900.0,30.8616,30.9029,30.8616,30.8946,4900.0
2005-11-22 13:30:00,37.45,37.49,37.38,37.38,9500.0,30.8946,30.9276,30.8369,30.8369,9500.0
2005-11-22 13:35:00,37.41,37.46,37.4,37.45,3900.0,30.8616,30.9029,30.8534,30.8946,3900.0
2005-11-22 13:40:00,37.44,37.47,37.4,37.46,11200.0,30.8864,30.9111,30.8534,30.9029,11200.0
2005-11-22 13:45:00,37.46,37.5,37.46,37.48,8000.0,30.9029,30.9359,30.9029,30.9194,8000.0
2005-11-22 13:50:00,37.5,37.5,37.43,37.49,70300.0,30.9359,30.9359,30.8781,30.9276,70300.0
2005-11-22 13:55:00,37.5,37.6,37.5,37.54,86600.0,30.9359,31.0184,30.9359,30.9689,86600.0
2005-11-22 14:00:00,37.52,37.63,37.52,37.6,8100.0,30.9524,31.0431,30.9524,31.0184,8100.0
2005-11-22 14:05:00,37.62,37.65,37.59,37.65,17400.0,31.0349,31.0596,31.0101,31.0596,17400.0
2005-11-22 14:10:00,37.67,37.67,37.63,37.63,6300.0,31.0761,31.0761,31.0431,31.0431,6300.0
2005-11-22 14:15:00,37.63,37.65,37.54,37.55,8200.0,31.0431,31.0596,30.9689,30.9771,8200.0
2005-11-22 14:20:00,37.57,37.6,37.56,37.56,5800.0,30.9936,31.0184,30.9854,30.9854,5800.0
2005-11-22 14:25:00,37.56,37.59,37.55,37.56,6900.0,30.9854,31.0101,30.9771,30.9854,6900.0
2005-11-22 14:30:00,37.58,37.58,37.52,37.54,8200.0,31.0019,31.0019,30.9524,30.9689,8200.0
2005-11-22 14:35:00,37.53,37.54,37.5,37.52,9100.0,30.9606,30.9689,30.9359,30.9524,9100.0
2005-11-22 14:40:00,37.52,37.54,37.49,37.5,5500.0,30.9524,30.9689,30.9276,30.9359,5500.0
2005-11-22 14:45:00,37.51,37.6,37.51,37.6,20900.0,30.9441,31.0184,30.9441,31.0184,20900.0
2005-11-22 14:50:00,37.6,37.6,37.49,37.5,21900.0,31.0184,31.0184,30.9276,30.9359,21900.0
2005-11-22 14:55:00,37.5,37.5,37.45,37.48,17800.0,30.9359,30.9359,30.8946,30.9194,17800.0
2005-11-22 15:00:00,37.49,37.5,37.46,37.47,9700.0,30.9276,30.9359,30.9029,30.9111,9700.0
2005-11-22 15:05:00,37.48,37.55,37.48,37.55,14200.0,30.9194,30.9771,30.9194,30.9771,14200.0
2005-11-22 15:10:00,37.53,37.53,37.48,37.51,7000.0,30.9606,30.9606,30.9194,30.9441,7000.0
2005-11-22 15:15:00,37.51,37.53,37.34,37.35,28800.0,30.9441,30.9606,30.8039,30.8121,28800.0
2005-11-22 15:20:00,37.35,37.4,37.35,37.39,7200.0,30.8121,30.8534,30.8121,30.8451,7200.0
2005-11-22 15:25:00,37.39,37.4,37.37,37.38,7300.0,30.8451,30.8534,30.8286,30.8369,7300.0
2005-11-22 15:30:00,37.39,37.42,37.38,37.41,12700.0,30.8451,30.8699,30.8369,30.8616,12700.0
2005-11-22 15:35:00,37.4,37.45,37.38,37.42,33200.0,30.8534,30.8946,30.8369,30.8699,33200.0
2005-11-22 15:40:00,37.44,37.51,37.39,37.49,45500.0,30.8864,30.9441,30.8451,30.9276,45500.0
2005-11-22 15:45:00,37.52,37.62,37.48,37.48,31500.0,30.9524,31.0349,30.9194,30.9194,31500.0
2005-11-22 15:50:00,37.48,37.48,37.4,37.46,29800.0,30.9194,30.9194,30.8534,30.9029,29800.0
2005-11-22 15:55:00,37.48,37.49,37.45,37.47,24500.0,30.9194,30.9276,30.8946,30.9111,24500.0
2005-11-23 09:30:00,37.5,37.6,37.5,37.6,34000.0,30.9359,31.0184,30.9359,31.0184,34000.0
2005-11-23 09:35:00,37.6,37.64,37.38,37.41,11600.0,31.0184,31.0514,30.8369,30.8616,11600.0
2005-11-23 09:40:00,37.44,37.45,37.41,37.44,43100.0,30.8864,30.8946,30.8616,30.8864,43100.0
2005-11-23 09:45:00,37.45,37.5,37.39,37.41,32300.0,30.8946,30.9359,30.8451,30.8616,32300.0
2005-11-23 09:50:00,37.45,37.7,37.45,37.7,16300.0,30.8946,31.1009,30.8946,31.1009,16300.0
2005-11-23 09:55:00,37.69,37.79,37.54,37.57,54900.0,31.0926,31.1751,30.9689,30.9936,54900.0
2005-11-23 10:00:00,37.58,37.79,37.58,37.77,30400.0,31.0019,31.1751,31.0019,31.1586,30400.0
2005-11-23 10:05:00,37.79,37.87,37.77,37.86,20700.0,31.1751,31.2411,31.1586,31.2329,20700.0
2005-11-23 10:10:00,37.86,37.99,37.69,37.81,44000.0,31.2329,31.3401,31.0926,31.1916,44000.0
2005-11-23 10:15:00,37.84,38.0,37.8,37.95,22400.0,31.2164,31.3484,31.1834,31.3071,22400.0
2005-11-23 10:20:00,37.94,37.99,37.94,37.97,32100.0,31.2989,31.3401,31.2989,31.3236,32100.0
2005-11-23 10:25:00,37.97,38.3,37.97,38.26,117400.0,31.3236,31.5959,31.3236,31.5629,117400.0
2005-11-23 10:30:00,38.25,38.27,38.18,38.27,69100.0,31.5546,31.5711,31.4969,31.5711,69100.0
2005-11-23 10:35:00,38.27,38.42,38.21,38.42,103600.0,31.5711,31.6949,31.5216,31.6949,103600.0
2005-11-23 10:40:00,38.42,38.8,38.36,38.36,60500.0,31.6949,32.0083,31.6454,31.6454,60500.0
2005-11-23 10:45:00,38.38,38.41,38.11,38.13,39800.0,31.6619,31.6866,31.4391,31.4556,39800.0
2005-11-23 10:50:00,38.15,38.21,38.08,38.11,10400.0,31.4721,31.5216,31.4144,31.4391,10400.0
2005-11-23 10:55:00,38.11,38.14,38.06,38.11,9100.0,31.4391,31.4639,31.3979,31.4391,9100.0
2005-11-23 11:00:00,38.11,38.11,38.01,38.05,13400.0,31.4391,31.4391,31.3566,31.3896,13400.0
2005-11-23 11:05:00,38.04,38.27,37.94,38.27,46200.0,31.3814,31.5711,31.2989,31.5711,46200.0
2005-11-23 11:10:00,38.27,38.44,38.18,38.18,56100.0,31.5711,31.7114,31.4969,31.4969,56100.0
2005-11-23 11:15:00,38.24,38.24,38.12,38.13,5700.0,31.5464,31.5464,31.4474,31.4556,5700.0
2005-11-23 11:20:00,38.12,38.12,38.01,38.08,9700.0,31.4474,31.4474,31.3566,31.4144,9700.0
2005-11-23 11:25:00,38.08,38.1,38.01,38.05,9600.0,31.4144,31.4309,31.3566,31.3896,9600.0
2005-11-23 11:30:00,38.05,38.2,38.03,38.2,12700.0,31.3896,31.5134,31.3731,31.5134,12700.0
2005-11-23 11:35:00,38.2,38.4,38.19,38.37,55100.0,31.5134,31.6784,31.5051,31.6536,55100.0
2005-11-23 11:40:00,38.38,38.44,38.37,38.44,14500.0,31.6619,31.7114,31.6536,31.7114,14500.0
2005-11-23 11:45:00,38.44,38.57,38.44,38.56,20700.0,31.7114,31.8186,31.7114,31.8103,20700.0
2005-11-23 11:50:00,38.55,38.62,38.55,38.57,9500.0,31.8021,31.8598,31.8021,31.8186,9500.0
2005-11-23 11:55:00,38.59,38.7,38.48,38.51,43600.0,31.8351,31.9258,31.7443,31.7691,43600.0
2005-11-23 12:00:00,38.52,39.0,38.5,38.7,97700.0,31.7773,32.1733,31.7608,31.9258,97700.0
2005-11-23 12:05:00,38.7,38.77,38.69,38.77,36700.0,31.9258,31.9836,31.9176,31.9836,36700.0
2005-11-23 12:10:00,38.73,38.77,38.65,38.66,34700.0,31.9506,31.9836,31.8846,31.8928,34700.0
2005-11-23 12:15:00,38.66,38.9,38.6,38.81,47100.0,31.8928,32.0908,31.8433,32.0166,47100.0
2005-11-23 12:20:00,38.8,38.87,38.45,38.45,37300.0,32.0083,32.0661,31.7196,31.7196,37300.0
2005-11-23 12:25:00,38.44,38.51,38.38,38.45,8800.0,31.7114,31.7691,31.6619,31.7196,8800.0
2005-11-23 12:30:00,38.49,38.56,38.49,38.49,2700.0,31.7526,31.8103,31.7526,31.7526,2700.0
2005-11-23 12:35:00,38.49,38.55,38.49,38.49,9600.0,31.7526,31.8021,31.7526,31.7526,9600.0
2005-11-23 12:40:00,38.49,38.5,38.39,38.42,6200.0,31.7526,31.7608,31.6701,31.6949,6200.0
2005-11-23 12:45:00,38.43,38.52,38.42,38.52,3100.0,31.7031,31.7773,31.6949,31.7773,3100.0
2005-11-23 12:50:00,38.54,38.54,38.47,38.47,4400.0,31.7938,31.7938,31.7361,31.7361,4400.0
2005-11-23 12:55:00,38.47,38.49,38.43,38.43,4000.0,31.7361,31.7526,31.7031,31.7031,4000.0
2005-11-23 13:00:00,38.43,38.43,38.36,38.39,8200.0,31.7031,31.7031,31.6454,31.6701,8200.0
2005-11-23 13:05:00,38.39,38.39,38.29,38.29,7700.0,31.6701,31.6701,31.5876,31.5876,7700.0
2005-11-23 13:10:00,38.29,38.29,38.23,38.23,13400.0,31.5876,31.5876,31.5381,31.5381,13400.0
2005-11-23 13:15:00,38.23,38.23,38.18,38.18,6200.0,31.5381,31.5381,31.4969,31.4969,6200.0
2005-11-23 13:20:00,38.19,38.34,38.15,38.26,32400.0,31.5051,31.6289,31.4721,31.5629,32400.0
2005-11-23 13:25:00,38.24,38.25,38.14,38.15,11300.0,31.5464,31.5546,31.4639,31.4721,11300.0
2005-11-23 13:30:00,38.14,38.24,38.14,38.22,29300.0,31.4639,31.5464,31.4639,31.5299,29300.0
2005-11-23 13:35:00,38.2,38.26,38.16,38.2,10000.0,31.5134,31.5629,31.4804,31.5134,10000.0
2005-11-23 13:40:00,38.2,38.25,38.19,38.22,11200.0,31.5134,31.5546,31.5051,31.5299,11200.0
2005-11-23 13:45:00,38.21,38.26,38.16,38.21,33900.0,31.5216,31.5629,31.4804,31.5216,33900.0
2005-11-23 13:50:00,38.21,38.23,38.17,38.23,20700.0,31.5216,31.5381,31.4886,31.5381,20700.0
2005-11-23 13:55:00,38.19,38.21,38.16,38.19,24200.0,31.5051,31.5216,31.4804,31.5051,24200.0
2005-11-23 14:00:00,38.2,38.21,38.16,38.21,12700.0,31.5134,31.5216,31.4804,31.5216,12700.0
2005-11-23 14:05:00,38.19,38.21,38.16,38.2,11500.0,31.5051,31.5216,31.4804,31.5134,11500.0
2005-11-23 14:10:00,38.18,38.24,38.14,38.2,14300.0,31.4969,31.5464,31.4639,31.5134,14300.0
2005-11-23 14:15:00,38.21,38.21,38.18,38.19,4400.0,31.5216,31.5216,31.4969,31.5051,4400.0
2005-11-23 14:20:00,38.19,38.25,38.18,38.25,7700.0,31.5051,31.5546,31.4969,31.5546,7700.0
2005-11-23 14:25:00,38.25,38.28,38.24,38.24,5000.0,31.5546,31.5794,31.5464,31.5464,5000.0
2005-11-23 14:30:00,38.25,38.25,38.21,38.21,6400.0,31.5546,31.5546,31.5216,31.5216,6400.0
2005-11-23 14:35:00,38.22,38.23,38.2,38.22,6000.0,31.5299,31.5381,31.5134,31.5299,6000.0
2005-11-23 14:40:00,38.22,38.22,38.19,38.2,9400.0,31.5299,31.5299,31.5051,31.5134,9400.0
2005-11-23 14:45:00,38.2,38.22,38.19,38.21,9300.0,31.5134,31.5299,31.5051,31.5216,9300.0
2005-11-23 14:50:00,38.21,38.22,38.2,38.22,2300.0,31.5216,31.5299,31.5134,31.5299,2300.0
2005-11-23 14:55:00,38.22,38.22,38.2,38.22,5400.0,31.5299,31.5299,31.5134,31.5299,5400.0
2005-11-23 15:00:00,38.23,38.23,38.16,38.19,13200.0,31.5381,31.5381,31.4804,31.5051,13200.0
2005-11-23 15:05:00,38.19,38.21,38.19,38.2,8200.0,31.5051,31.5216,31.5051,31.5134,8200.0
2005-11-23 15:10:00,38.15,38.21,38.15,38.19,36700.0,31.4721,31.5216,31.4721,31.5051,36700.0
2005-11-23 15:15:00,38.18,38.21,38.18,38.2,8000.0,31.4969,31.5216,31.4969,31.5134,8000.0
2005-11-23 15:20:00,38.2,38.3,38.18,38.3,15200.0,31.5134,31.5959,31.4969,31.5959,15200.0
2005-11-23 15:25:00,38.27,38.27,38.18,38.2,12200.0,31.5711,31.5711,31.4969,31.5134,12200.0
2005-11-23 15:30:00,38.18,38.25,38.18,38.21,8300.0,31.4969,31.5546,31.4969,31.5216,8300.0
2005-11-23 15:35:00,38.22,38.23,38.14,38.19,14400.0,31.5299,31.5381,31.4639,31.5051,14400.0
2005-11-23 15:40:00,38.2,38.23,38.19,38.22,6100.0,31.5134,31.5381,31.5051,31.5299,6100.0
2005-11-23 15:45:00,38.21,38.22,38.15,38.19,12900.0,31.5216,31.5299,31.4721,31.5051,12900.0
2005-11-23 15:50:00,38.19,38.2,38.18,38.19,13000.0,31.5051,31.5134,31.4969,31.5051,13000.0
2005-11-23 15:55:00,38.19,38.21,38.19,38.21,7900.0,31.5051,31.5216,31.5051,31.5216,7900.0
2005-11-25 09:30:00,38.16,38.2,38.02,38.13,11700.0,31.4804,31.5134,31.3649,31.4556,11700.0
2005-11-25 09:35:00,38.14,38.29,38.12,38.29,21500.0,31.4639,31.5876,31.4474,31.5876,21500.0
2005-11-25 09:40:00,38.27,38.28,38.23,38.25,12600.0,31.5711,31.5794,31.5381,31.5546,12600.0
2005-11-25 09:45:00,38.25,38.26,38.18,38.25,25500.0,31.5546,31.5629,31.4969,31.5546,25500.0
2005-11-25 09:50:00,38.25,38.26,38.25,38.25,3000.0,31.5546,31.5629,31.5546,31.5546,3000.0
2005-11-25 09:55:00,38.25,38.26,38.18,38.25,14600.0,31.5546,31.5629,31.4969,31.5546,14600.0
2005-11-25 10:00:00,38.25,38.28,38.24,38.26,3300.0,31.5546,31.5794,31.5464,31.5629,3300.0
2005-11-25 10:05:00,38.26,38.27,38.24,38.25,6500.0,31.5629,31.5711,31.5464,31.5546,6500.0
2005-11-25 10:10:00,38.26,38.32,38.26,38.3,5300.0,31.5629,31.6124,31.5629,31.5959,5300.0
2005-11-25 10:15:00,38.31,38.34,38.31,38.33,1400.0,31.6041,31.6289,31.6041,31.6206,1400.0
2005-11-25 10:20:00,38.34,38.34,38.26,38.26,5300.0,31.6289,31.6289,31.5629,31.5629,5300.0
2005-11-25 10:25:00,38.28,38.29,38.27,38.27,400.0,31.5794,31.5876,31.5711,31.5711,400.0
2005-11-25 10:30:00,38.28,38.28,38.24,38.24,6500.0,31.5794,31.5794,31.5464,31.5464,6500.0
2005-11-25 10:35:00,38.24,38.27,38.24,38.25,2400.0,31.5464,31.5711,31.5464,31.5546,2400.0
2005-11-25 10:40:00,38.26,38.27,38.22,38.27,5000.0,31.5629,31.5711,31.5299,31.5711,5000.0
2005-11-25 10:45:00,38.27,38.27,38.25,38.26,4800.0,31.5711,31.5711,31.5546,31.5629,4800.0
2005-11-25 10:50:00,38.27,38.28,38.26,38.27,3700.0,31.5711,31.5794,31.5629,31.5711,3700.0
2005-11-25 10:55:00,38.27,38.27,38.2,38.2,6700.0,31.5711,31.5711,31.5134,31.5134,6700.0
2005-11-25 11:00:00,38.2,38.26,38.2,38.25,6900.0,31.5134,31.5629,31.5134,31.5546,6900.0
2005-11-25 11:05:00,38.26,38.28,38.26,38.28,700.0,31.5629,31.5794,31.5629,31.5794,700.0
2005-11-25 11:10:00,38.28,38.29,38.28,38.29,1700.0,31.5794,31.5876,31.5794,31.5876,1700.0
2005-11-25 11:15:00,38.3,38.32,38.3,38.31,900.0,31.5959,31.6124,31.5959,31.6041,900.0
2005-11-25 11:20:00,38.31,38.31,38.23,38.24,15600.0,31.6041,31.6041,31.5381,31.5464,15600.0
2005-11-25 11:25:00,38.24,38.25,38.24,38.25,3400.0,31.5464,31.5546,31.5464,31.5546,3400.0
2005-11-25 11:30:00,38.25,38.25,38.23,38.24,7200.0,31.5546,31.5546,31.5381,31.5464,7200.0
2005-11-25 11:35:00,38.24,38.24,38.23,38.24,3200.0,31.5464,31.5464,31.5381,31.5464,3200.0
2005-11-25 11:40:00,38.24,38.25,38.23,38.23,4700.0,31.5464,31.5546,31.5381,31.5381,4700.0
2005-11-25 11:45:00,38.24,38.25,38.23,38.24,5400.0,31.5464,31.5546,31.5381,31.5464,5400.0
2005-11-25 11:50:00,38.24,38.25,38.24,38.24,11400.0,31.5464,31.5546,31.5464,31.5464,11400.0
2005-11-25 11:55:00,38.24,38.25,38.23,38.23,4600.0,31.5464,31.5546,31.5381,31.5381,4600.0
2005-11-25 12:00:00,38.23,38.25,38.23,38.25,4900.0,31.5381,31.5546,31.5381,31.5546,4900.0
2005-11-25 12:05:00,38.24,38.25,38.24,38.24,1300.0,31.5464,31.5546,31.5464,31.5464,1300.0
2005-11-25 12:10:00,38.25,38.25,38.24,38.25,7500.0,31.5546,31.5546,31.5464,31.5546,7500.0
2005-11-25 12:15:00,38.25,38.25,38.24,38.24,2700.0,31.5546,31.5546,31.5464,31.5464,2700.0
2005-11-25 12:20:00,38.24,38.25,38.23,38.25,4600.0,31.5464,31.5546,31.5381,31.5546,4600.0
2005-11-25 12:25:00,38.24,38.25,38.23,38.23,4400.0,31.5464,31.5546,31.5381,31.5381,4400.0
2005-11-25 12:30:00,38.24,38.24,38.22,38.23,3100.0,31.5464,31.5464,31.5299,31.5381,3100.0
2005-11-25 12:35:00,38.24,38.25,38.23,38.24,3900.0,31.5464,31.5546,31.5381,31.5464,3900.0
2005-11-25 12:40:00,38.25,38.25,38.24,38.25,5500.0,31.5546,31.5546,31.5464,31.5546,5500.0
2005-11-25 12:45:00,38.25,38.25,38.21,38.23,14300.0,31.5546,31.5546,31.5216,31.5381,14300.0
2005-11-25 12:50:00,38.23,38.25,38.22,38.23,10300.0,31.5381,31.5546,31.5299,31.5381,10300.0
2005-11-25 12:55:00,38.23,38.24,38.21,38.21,9800.0,31.5381,31.5464,31.5216,31.5216,9800.0
2005-11-25 13:00:00,38.24,38.24,38.24,38.24,9700.0,31.5464,31.5464,31.5464,31.5464,9700.0
2005-11-25 13:05:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:10:00,38.24,38.24,38.24,38.24,3300.0,31.5464,31.5464,31.5464,31.5464,3300.0
2005-11-25 13:15:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:25:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:30:00,38.24,38.24,38.24,38.24,200.0,31.5464,31.5464,31.5464,31.5464,200.0
2005-11-25 13:35:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:45:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 13:55:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:05:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:10:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:15:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:25:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:35:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:45:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 14:55:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:00:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:05:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:10:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:15:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:20:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:25:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:30:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:35:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:40:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:45:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:50:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-25 15:55:00,38.24,38.24,38.24,38.24,0.0,31.5464,31.5464,31.5464,31.5464,0.0
2005-11-28 09:30:00,38.23,38.3,38.13,38.16,12900.0,31.5381,31.5959,31.4556,31.4804,12900.0
2005-11-28 09:35:00,38.13,38.23,38.12,38.23,5000.0,31.4556,31.5381,31.4474,31.5381,5000.0
2005-11-28 09:40:00,38.22,38.22,37.94,38.05,13600.0,31.5299,31.5299,31.2989,31.3896,13600.0
2005-11-28 09:45:00,38.02,38.23,38.02,38.23,7500.0,31.3649,31.5381,31.3649,31.5381,7500.0
2005-11-28 09:50:00,38.23,38.24,38.17,38.24,4500.0,31.5381,31.5464,31.4886,31.5464,4500.0
2005-11-28 09:55:00,38.23,38.24,38.2,38.22,16800.0,31.5381,31.5464,31.5134,31.5299,16800.0
2005-11-28 10:00:00,38.25,38.28,38.23,38.24,13200.0,31.5546,31.5794,31.5381,31.5464,13200.0
2005-11-28 10:05:00,38.23,38.28,38.23,38.27,5200.0,31.5381,31.5794,31.5381,31.5711,5200.0
2005-11-28 10:10:00,38.27,38.28,38.26,38.27,5500.0,31.5711,31.5794,31.5629,31.5711,5500.0
2005-11-28 10:15:00,38.28,38.28,38.26,38.27,5100.0,31.5794,31.5794,31.5629,31.5711,5100.0
2005-11-28 10:20:00,38.27,38.27,38.24,38.26,3200.0,31.5711,31.5711,31.5464,31.5629,3200.0
2005-11-28 10:25:00,38.25,38.33,38.23,38.25,13600.0,31.5546,31.6206,31.5381,31.5546,13600.0
2005-11-28 10:30:00,38.25,38.25,38.21,38.23,4200.0,31.5546,31.5546,31.5216,31.5381,4200.0
2005-11-28 10:35:00,38.23,38.23,38.19,38.19,3100.0,31.5381,31.5381,31.5051,31.5051,3100.0
2005-11-28 10:40:00,38.21,38.21,38.19,38.21,3300.0,31.5216,31.5216,31.5051,31.5216,3300.0
2005-11-28 10:45:00,38.2,38.27,38.2,38.27,2200.0,31.5134,31.5711,31.5134,31.5711,2200.0
2005-11-28 10:50:00,38.27,38.27,38.25,38.26,400.0,31.5711,31.5711,31.5546,31.5629,400.0
2005-11-28 10:55:00,38.27,38.36,38.27,38.36,9800.0,31.5711,31.6454,31.5711,31.6454,9800.0
2005-11-28 11:00:00,38.36,38.36,38.3,38.31,5500.0,31.6454,31.6454,31.5959,31.6041,5500.0
2005-11-28 11:05:00,38.3,38.31,38.24,38.24,16400.0,31.5959,31.6041,31.5464,31.5464,16400.0
2005-11-28 11:10:00,38.22,38.25,38.21,38.25,6200.0,31.5299,31.5546,31.5216,31.5546,6200.0
2005-11-28 11:15:00,38.25,38.25,38.24,38.25,7100.0,31.5546,31.5546,31.5464,31.5546,7100.0
2005-11-28 11:20:00,38.25,38.25,38.21,38.23,2000.0,31.5546,31.5546,31.5216,31.5381,2000.0
2005-11-28 11:25:00,38.23,38.26,38.2,38.24,6500.0,31.5381,31.5629,31.5134,31.5464,6500.0
2005-11-28 11:30:00,38.24,38.24,38.19,38.2,1900.0,31.5464,31.5464,31.5051,31.5134,1900.0
2005-11-28 11:35:00,38.19,38.19,38.16,38.18,4300.0,31.5051,31.5051,31.4804,31.4969,4300.0
2005-11-28 11:40:00,38.18,38.2,38.18,38.19,1100.0,31.4969,31.5134,31.4969,31.5051,1100.0
2005-11-28 11:45:00,38.18,38.18,38.17,38.18,3000.0,31.4969,31.4969,31.4886,31.4969,3000.0
2005-11-28 11:50:00,38.18,38.23,38.18,38.22,2100.0,31.4969,31.5381,31.4969,31.5299,2100.0
2005-11-28 11:55:00,38.22,38.23,38.22,38.22,3600.0,31.5299,31.5381,31.5299,31.5299,3600.0
2005-11-28 12:00:00,38.21,38.22,38.2,38.2,4600.0,31.5216,31.5299,31.5134,31.5134,4600.0
2005-11-28 12:05:00,38.2,38.21,38.2,38.2,2000.0,31.5134,31.5216,31.5134,31.5134,2000.0
2005-11-28 12:10:00,38.21,38.22,38.2,38.21,1200.0,31.5216,31.5299,31.5134,31.5216,1200.0
2005-11-28 12:15:00,38.2,38.23,38.2,38.2,2300.0,31.5134,31.5381,31.5134,31.5134,2300.0
2005-11-28 12:20:00,38.2,38.2,38.2,38.2,3300.0,31.5134,31.5134,31.5134,31.5134,3300.0
2005-11-28 12:25:00,38.2,38.2,38.2,38.2,1100.0,31.5134,31.5134,31.5134,31.5134,1100.0
2005-11-28 12:30:00,38.21,38.22,38.2,38.2,4800.0,31.5216,31.5299,31.5134,31.5134,4800.0
2005-11-28 12:35:00,38.2,38.2,38.2,38.2,2000.0,31.5134,31.5134,31.5134,31.5134,2000.0
2005-11-28 12:40:00,38.2,38.21,38.2,38.2,2800.0,31.5134,31.5216,31.5134,31.5134,2800.0
2005-11-28 12:45:00,38.2,38.2,38.17,38.18,5400.0,31.5134,31.5134,31.4886,31.4969,5400.0
2005-11-28 12:50:00,38.17,38.19,38.16,38.19,3700.0,31.4886,31.5051,31.4804,31.5051,3700.0
2005-11-28 12:55:00,38.18,38.21,38.17,38.18,1700.0,31.4969,31.5216,31.4886,31.4969,1700.0
2005-11-28 13:00:00,38.18,38.2,38.16,38.19,4500.0,31.4969,31.5134,31.4804,31.5051,4500.0
2005-11-28 13:05:00,38.19,38.19,38.16,38.16,1300.0,31.5051,31.5051,31.4804,31.4804,1300.0
2005-11-28 13:10:00,38.15,38.15,38.12,38.12,1400.0,31.4721,31.4721,31.4474,31.4474,1400.0
2005-11-28 13:15:00,38.12,38.12,38.11,38.12,1800.0,31.4474,31.4474,31.4391,31.4474,1800.0
2005-11-28 13:20:00,38.14,38.15,38.13,38.14,2200.0,31.4639,31.4721,31.4556,31.4639,2200.0
2005-11-28 13:25:00,38.14,38.14,38.13,38.14,2200.0,31.4639,31.4639,31.4556,31.4639,2200.0
2005-11-28 13:30:00,38.15,38.17,38.14,38.17,2800.0,31.4721,31.4886,31.4639,31.4886,2800.0
2005-11-28 13:35:00,38.16,38.17,38.13,38.13,4500.0,31.4804,31.4886,31.4556,31.4556,4500.0
2005-11-28 13:40:00,38.13,38.15,38.13,38.13,2300.0,31.4556,31.4721,31.4556,31.4556,2300.0
2005-11-28 13:45:00,38.14,38.16,38.14,38.16,1600.0,31.4639,31.4804,31.4639,31.4804,1600.0
2005-11-28 13:50:00,38.16,38.19,38.16,38.19,2800.0,31.4804,31.5051,31.4804,31.5051,2800.0
2005-11-28 13:55:00,38.19,38.24,38.19,38.24,3500.0,31.5051,31.5464,31.5051,31.5464,3500.0
2005-11-28 14:00:00,38.22,38.23,38.21,38.23,5100.0,31.5299,31.5381,31.5216,31.5381,5100.0
2005-11-28 14:05:00,38.23,38.24,38.2,38.22,2800.0,31.5381,31.5464,31.5134,31.5299,2800.0
2005-11-28 14:10:00,38.23,38.25,38.22,38.23,3200.0,31.5381,31.5546,31.5299,31.5381,3200.0
2005-11-28 14:15:00,38.22,38.22,38.16,38.16,3300.0,31.5299,31.5299,31.4804,31.4804,3300.0
2005-11-28 14:20:00,38.15,38.15,38.14,38.14,2900.0,31.4721,31.4721,31.4639,31.4639,2900.0
2005-11-28 14:25:00,38.14,38.16,38.14,38.15,13500.0,31.4639,31.4804,31.4639,31.4721,13500.0
2005-11-28 14:30:00,38.13,38.14,38.11,38.12,1400.0,31.4556,31.4639,31.4391,31.4474,1400.0
2005-11-28 14:35:00,38.11,38.11,38.1,38.11,6100.0,31.4391,31.4391,31.4309,31.4391,6100.0
2005-11-28 14:40:00,38.11,38.23,38.11,38.23,8000.0,31.4391,31.5381,31.4391,31.5381,8000.0
2005-11-28 14:45:00,38.23,38.24,38.21,38.24,4000.0,31.5381,31.5464,31.5216,31.5464,4000.0
2005-11-28 14:50:00,38.24,38.24,38.2,38.2,5600.0,31.5464,31.5464,31.5134,31.5134,5600.0
2005-11-28 14:55:00,38.2,38.23,38.18,38.21,5600.0,31.5134,31.5381,31.4969,31.5216,5600.0
2005-11-28 15:00:00,38.2,38.24,38.2,38.24,2600.0,31.5134,31.5464,31.5134,31.5464,2600.0
2005-11-28 15:05:00,38.21,38.24,38.21,38.22,3600.0,31.5216,31.5464,31.5216,31.5299,3600.0
2005-11-28 15:10:00,38.23,38.23,38.14,38.14,4000.0,31.5381,31.5381,31.4639,31.4639,4000.0
2005-11-28 15:15:00,38.14,38.14,38.1,38.1,2800.0,31.4639,31.4639,31.4309,31.4309,2800.0
2005-11-28 15:20:00,38.1,38.12,38.08,38.09,13500.0,31.4309,31.4474,31.4144,31.4226,13500.0
2005-11-28 15:25:00,38.1,38.13,38.09,38.13,3900.0,31.4309,31.4556,31.4226,31.4556,3900.0
2005-11-28 15:30:00,38.15,38.16,38.14,38.15,3300.0,31.4721,31.4804,31.4639,31.4721,3300.0
2005-11-28 15:35:00,38.15,38.16,38.11,38.11,3000.0,31.4721,31.4804,31.4391,31.4391,3000.0
2005-11-28 15:40:00,38.12,38.17,38.11,38.15,8600.0,31.4474,31.4886,31.4391,31.4721,8600.0
2005-11-28 15:45:00,38.16,38.16,38.14,38.14,5000.0,31.4804,31.4804,31.4639,31.4639,5000.0
2005-11-28 15:50:00,38.15,38.16,38.13,38.15,18900.0,31.4721,31.4804,31.4556,31.4721,18900.0
2005-11-28 15:55:00,38.15,38.18,38.11,38.17,13900.0,31.4721,31.4969,31.4391,31.4886,13900.0
2005-11-29 09:30:00,38.17,38.18,37.85,38.04,22500.0,31.4886,31.4969,31.2246,31.3814,22500.0
2005-11-29 09:35:00,37.9,38.07,37.89,38.07,9200.0,31.2659,31.4061,31.2576,31.4061,9200.0
2005-11-29 09:40:00,38.1,38.17,38.1,38.16,7600.0,31.4309,31.4886,31.4309,31.4804,7600.0
2005-11-29 09:45:00,38.12,38.16,38.02,38.02,8600.0,31.4474,31.4804,31.3649,31.3649,8600.0
2005-11-29 09:50:00,38.08,38.12,38.04,38.06,3300.0,31.4144,31.4474,31.3814,31.3979,3300.0
2005-11-29 09:55:00,38.09,38.17,38.09,38.15,4100.0,31.4226,31.4886,31.4226,31.4721,4100.0
2005-11-29 10:00:00,38.16,38.2,38.16,38.2,9700.0,31.4804,31.5134,31.4804,31.5134,9700.0
2005-11-29 10:05:00,38.2,38.2,38.14,38.14,5800.0,31.5134,31.5134,31.4639,31.4639,5800.0
2005-11-29 10:10:00,38.14,38.14,38.13,38.13,2700.0,31.4639,31.4639,31.4556,31.4556,2700.0
2005-11-29 10:15:00,38.13,38.17,38.13,38.16,6500.0,31.4556,31.4886,31.4556,31.4804,6500.0
2005-11-29 10:20:00,38.17,38.17,38.13,38.13,2900.0,31.4886,31.4886,31.4556,31.4556,2900.0
2005-11-29 10:25:00,38.13,38.17,38.13,38.17,3000.0,31.4556,31.4886,31.4556,31.4886,3000.0
2005-11-29 10:30:00,38.17,38.17,38.12,38.13,15200.0,31.4886,31.4886,31.4474,31.4556,15200.0
2005-11-29 10:35:00,38.13,38.2,38.1,38.2,5900.0,31.4556,31.5134,31.4309,31.5134,5900.0
2005-11-29 10:40:00,38.21,38.22,38.2,38.22,6300.0,31.5216,31.5299,31.5134,31.5299,6300.0
2005-11-29 10:45:00,38.2,38.2,38.11,38.11,4500.0,31.5134,31.5134,31.4391,31.4391,4500.0
2005-11-29 10:50:00,38.11,38.15,38.08,38.15,4300.0,31.4391,31.4721,31.4144,31.4721,4300.0
2005-11-29 10:55:00,38.15,38.21,38.15,38.21,3300.0,31.4721,31.5216,31.4721,31.5216,3300.0
2005-11-29 11:00:00,38.2,38.23,38.18,38.23,4200.0,31.5134,31.5381,31.4969,31.5381,4200.0
2005-11-29 11:05:00,38.23,38.23,38.17,38.17,3800.0,31.5381,31.5381,31.4886,31.4886,3800.0
2005-11-29 11:10:00,38.16,38.19,38.16,38.19,1900.0,31.4804,31.5051,31.4804,31.5051,1900.0
2005-11-29 11:15:00,38.18,38.22,38.18,38.19,1300.0,31.4969,31.5299,31.4969,31.5051,1300.0
2005-11-29 11:20:00,38.19,38.2,38.17,38.18,3700.0,31.5051,31.5134,31.4886,31.4969,3700.0
2005-11-29 11:25:00,38.18,38.2,38.16,38.16,4900.0,31.4969,31.5134,31.4804,31.4804,4900.0
2005-11-29 11:30:00,38.16,38.16,38.14,38.16,3000.0,31.4804,31.4804,31.4639,31.4804,3000.0
2005-11-29 11:35:00,38.15,38.18,38.14,38.18,3800.0,31.4721,31.4969,31.4639,31.4969,3800.0
2005-11-29 11:40:00,38.17,38.17,38.16,38.17,1600.0,31.4886,31.4886,31.4804,31.4886,1600.0
2005-11-29 11:45:00,38.18,38.2,38.18,38.19,3700.0,31.4969,31.5134,31.4969,31.5051,3700.0
2005-11-29 11:50:00,38.19,38.2,38.18,38.18,3500.0,31.5051,31.5134,31.4969,31.4969,3500.0
2005-11-29 11:55:00,38.16,38.18,38.13,38.14,6400.0,31.4804,31.4969,31.4556,31.4639,6400.0
2005-11-29 12:00:00,38.13,38.13,38.1,38.11,6500.0,31.4556,31.4556,31.4309,31.4391,6500.0
2005-11-29 12:05:00,38.11,38.16,38.1,38.16,4400.0,31.4391,31.4804,31.4309,31.4804,4400.0
2005-11-29 12:10:00,38.16,38.18,38.15,38.16,3000.0,31.4804,31.4969,31.4721,31.4804,3000.0
2005-11-29 12:15:00,38.16,38.16,38.12,38.13,4000.0,31.4804,31.4804,31.4474,31.4556,4000.0
2005-11-29 12:20:00,38.13,38.14,38.12,38.14,2600.0,31.4556,31.4639,31.4474,31.4639,2600.0
2005-11-29 12:25:00,38.14,38.16,38.14,38.14,5400.0,31.4639,31.4804,31.4639,31.4639,5400.0
2005-11-29 12:30:00,38.15,38.15,38.1,38.11,6700.0,31.4721,31.4721,31.4309,31.4391,6700.0
2005-11-29 12:35:00,38.11,38.11,38.06,38.06,3100.0,31.4391,31.4391,31.3979,31.3979,3100.0
2005-11-29 12:40:00,38.05,38.11,38.05,38.08,4900.0,31.3896,31.4391,31.3896,31.4144,4900.0
2005-11-29 12:45:00,38.09,38.11,38.06,38.1,6200.0,31.4226,31.4391,31.3979,31.4309,6200.0
2005-11-29 12:50:00,38.1,38.1,38.07,38.07,900.0,31.4309,31.4309,31.4061,31.4061,900.0
2005-11-29 12:55:00,38.07,38.08,38.05,38.05,2100.0,31.4061,31.4144,31.3896,31.3896,2100.0
2005-11-29 13:00:00,38.04,38.05,38.04,38.04,2400.0,31.3814,31.3896,31.3814,31.3814,2400.0
2005-11-29 13:05:00,38.06,38.06,38.03,38.05,1800.0,31.3979,31.3979,31.3731,31.3896,1800.0
2005-11-29 13:10:00,38.06,38.07,38.05,38.05,2900.0,31.3979,31.4061,31.3896,31.3896,2900.0
2005-11-29 13:15:00,38.05,38.06,38.03,38.04,2500.0,31.3896,31.3979,31.3731,31.3814,2500.0
2005-11-29 13:20:00,38.04,38.05,38.04,38.05,1200.0,31.3814,31.3896,31.3814,31.3896,1200.0
2005-11-29 13:25:00,38.04,38.04,38.03,38.03,2500.0,31.3814,31.3814,31.3731,31.3731,2500.0
2005-11-29 13:30:00,38.03,38.07,38.01,38.06,6200.0,31.3731,31.4061,31.3566,31.3979,6200.0
2005-11-29 13:35:00,38.06,38.06,37.98,38.0,13400.0,31.3979,31.3979,31.3319,31.3484,13400.0
2005-11-29 13:40:00,37.99,38.01,37.99,38.01,2700.0,31.3401,31.3566,31.3401,31.3566,2700.0
2005-11-29 13:45:00,38.02,38.02,38.0,38.0,3600.0,31.3649,31.3649,31.3484,31.3484,3600.0
2005-11-29 13:50:00,38.0,38.03,37.99,38.02,2300.0,31.3484,31.3731,31.3401,31.3649,2300.0
2005-11-29 13:55:00,38.03,38.05,38.02,38.05,5300.0,31.3731,31.3896,31.3649,31.3896,5300.0
2005-11-29 14:00:00,38.07,38.1,38.05,38.1,2500.0,31.4061,31.4309,31.3896,31.4309,2500.0
2005-11-29 14:05:00,38.08,38.11,38.08,38.11,1000.0,31.4144,31.4391,31.4144,31.4391,1000.0
2005-11-29 14:10:00,38.09,38.11,38.09,38.1,2500.0,31.4226,31.4391,31.4226,31.4309,2500.0
2005-11-29 14:15:00,38.1,38.12,38.1,38.1,3400.0,31.4309,31.4474,31.4309,31.4309,3400.0
2005-11-29 14:20:00,38.1,38.1,38.08,38.09,1900.0,31.4309,31.4309,31.4144,31.4226,1900.0
2005-11-29 14:25:00,38.1,38.13,38.09,38.1,4700.0,31.4309,31.4556,31.4226,31.4309,4700.0
2005-11-29 14:30:00,38.1,38.15,38.1,38.15,3600.0,31.4309,31.4721,31.4309,31.4721,3600.0
2005-11-29 14:35:00,38.15,38.18,38.14,38.14,5100.0,31.4721,31.4969,31.4639,31.4639,5100.0
2005-11-29 14:40:00,38.14,38.16,38.13,38.16,2800.0,31.4639,31.4804,31.4556,31.4804,2800.0
2005-11-29 14:45:00,38.16,38.25,38.16,38.23,5900.0,31.4804,31.5546,31.4804,31.5381,5900.0
2005-11-29 14:50:00,38.23,38.24,38.19,38.2,3000.0,31.5381,31.5464,31.5051,31.5134,3000.0
2005-11-29 14:55:00,38.19,38.2,38.14,38.18,3100.0,31.5051,31.5134,31.4639,31.4969,3100.0
2005-11-29 15:00:00,38.17,38.2,38.17,38.19,6200.0,31.4886,31.5134,31.4886,31.5051,6200.0
2005-11-29 15:05:00,38.19,38.2,38.16,38.17,9400.0,31.5051,31.5134,31.4804,31.4886,9400.0
2005-11-29 15:10:00,38.16,38.16,38.11,38.12,5000.0,31.4804,31.4804,31.4391,31.4474,5000.0
2005-11-29 15:15:00,38.12,38.15,38.12,38.15,2600.0,31.4474,31.4721,31.4474,31.4721,2600.0
2005-11-29 15:20:00,38.15,38.15,38.13,38.13,4000.0,31.4721,31.4721,31.4556,31.4556,4000.0
2005-11-29 15:25:00,38.13,38.17,38.12,38.17,4400.0,31.4556,31.4886,31.4474,31.4886,4400.0
2005-11-29 15:30:00,38.17,38.17,38.14,38.14,5700.0,31.4886,31.4886,31.4639,31.4639,5700.0
2005-11-29 15:35:00,38.14,38.14,38.1,38.12,7800.0,31.4639,31.4639,31.4309,31.4474,7800.0
2005-11-29 15:40:00,38.12,38.12,38.08,38.12,9500.0,31.4474,31.4474,31.4144,31.4474,9500.0
2005-11-29 15:45:00,38.12,38.16,38.12,38.15,10000.0,31.4474,31.4804,31.4474,31.4721,10000.0
2005-11-29 15:50:00,38.16,38.16,38.14,38.16,14100.0,31.4804,31.4804,31.4639,31.4804,14100.0
2005-11-29 15:55:00,38.15,38.18,38.14,38.18,13800.0,31.4721,31.4969,31.4639,31.4969,13800.0
2005-11-30 09:30:00,37.97,38.05,37.81,37.96,39500.0,31.3236,31.3896,31.1916,31.3154,39500.0
2005-11-30 09:35:00,37.99,38.0,37.92,37.99,16200.0,31.3401,31.3484,31.2824,31.3401,16200.0
2005-11-30 09:40:00,37.99,38.0,37.9,37.97,20100.0,31.3401,31.3484,31.2659,31.3236,20100.0
2005-11-30 09:45:00,37.97,37.97,37.9,37.91,4900.0,31.3236,31.3236,31.2659,31.2741,4900.0
2005-11-30 09:50:00,37.91,37.95,37.91,37.95,13500.0,31.2741,31.3071,31.2741,31.3071,13500.0
2005-11-30 09:55:00,37.95,37.95,37.9,37.91,6100.0,31.3071,31.3071,31.2659,31.2741,6100.0
2005-11-30 10:00:00,37.91,37.96,37.84,37.85,12500.0,31.2741,31.3154,31.2164,31.2246,12500.0
2005-11-30 10:05:00,37.85,37.9,37.83,37.83,13100.0,31.2246,31.2659,31.2081,31.2081,13100.0
2005-11-30 10:10:00,37.85,37.89,37.82,37.87,3000.0,31.2246,31.2576,31.1999,31.2411,3000.0
2005-11-30 10:15:00,37.86,37.87,37.83,37.84,6900.0,31.2329,31.2411,31.2081,31.2164,6900.0
2005-11-30 10:20:00,37.84,37.89,37.83,37.85,10600.0,31.2164,31.2576,31.2081,31.2246,10600.0
2005-11-30 10:25:00,37.82,37.85,37.75,37.75,13600.0,31.1999,31.2246,31.1421,31.1421,13600.0
2005-11-30 10:30:00,37.74,37.76,37.71,37.74,13500.0,31.1339,31.1504,31.1091,31.1339,13500.0
2005-11-30 10:35:00,37.74,37.82,37.74,37.82,17000.0,31.1339,31.1999,31.1339,31.1999,17000.0
2005-11-30 10:40:00,37.81,37.89,37.81,37.85,2800.0,31.1916,31.2576,31.1916,31.2246,2800.0
2005-11-30 10:45:00,37.86,37.9,37.85,37.85,6200.0,31.2329,31.2659,31.2246,31.2246,6200.0
2005-11-30 10:50:00,37.86,37.89,37.86,37.89,4300.0,31.2329,31.2576,31.2329,31.2576,4300.0
2005-11-30 10:55:00,37.88,37.88,37.83,37.84,4000.0,31.2494,31.2494,31.2081,31.2164,4000.0
2005-11-30 11:00:00,37.85,37.88,37.85,37.86,7200.0,31.2246,31.2494,31.2246,31.2329,7200.0
2005-11-30 11:05:00,37.88,37.94,37.86,37.93,6700.0,31.2494,31.2989,31.2329,31.2906,6700.0
2005-11-30 11:10:00,37.95,37.99,37.93,37.96,8600.0,31.3071,31.3401,31.2906,31.3154,8600.0
2005-11-30 11:15:00,37.97,37.99,37.96,37.97,7200.0,31.3236,31.3401,31.3154,31.3236,7200.0
2005-11-30 11:20:00,37.96,37.96,37.88,37.89,4500.0,31.3154,31.3154,31.2494,31.2576,4500.0
2005-11-30 11:25:00,37.9,37.95,37.88,37.95,3900.0,31.2659,31.3071,31.2494,31.3071,3900.0
2005-11-30 11:30:00,37.95,37.95,37.9,37.9,7500.0,31.3071,31.3071,31.2659,31.2659,7500.0
2005-11-30 11:35:00,37.9,37.91,37.86,37.86,3100.0,31.2659,31.2741,31.2329,31.2329,3100.0
2005-11-30 11:40:00,37.86,37.9,37.86,37.88,2200.0,31.2329,31.2659,31.2329,31.2494,2200.0
2005-11-30 11:45:00,37.88,37.88,37.83,37.86,4500.0,31.2494,31.2494,31.2081,31.2329,4500.0
2005-11-30 11:50:00,37.86,37.87,37.81,37.87,11300.0,31.2329,31.2411,31.1916,31.2411,11300.0
2005-11-30 11:55:00,37.87,37.88,37.85,37.88,3200.0,31.2411,31.2494,31.2246,31.2494,3200.0
2005-11-30 12:00:00,37.88,37.9,37.85,37.86,4600.0,31.2494,31.2659,31.2246,31.2329,4600.0
2005-11-30 12:05:00,37.87,37.88,37.86,37.88,3500.0,31.2411,31.2494,31.2329,31.2494,3500.0
2005-11-30 12:10:00,37.87,37.91,37.87,37.9,3600.0,31.2411,31.2741,31.2411,31.2659,3600.0
2005-11-30 12:15:00,37.9,37.92,37.87,37.88,14000.0,31.2659,31.2824,31.2411,31.2494,14000.0
2005-11-30 12:20:00,37.86,37.99,37.86,37.99,5700.0,31.2329,31.3401,31.2329,31.3401,5700.0
2005-11-30 12:25:00,38.0,38.05,38.0,38.05,10500.0,31.3484,31.3896,31.3484,31.3896,10500.0
2005-11-30 12:30:00,38.04,38.05,38.01,38.04,12500.0,31.3814,31.3896,31.3566,31.3814,12500.0
2005-11-30 12:35:00,38.07,38.07,38.01,38.01,8300.0,31.4061,31.4061,31.3566,31.3566,8300.0
2005-11-30 12:40:00,38.01,38.08,38.01,38.06,6300.0,31.3566,31.4144,31.3566,31.3979,6300.0
2005-11-30 12:45:00,38.07,38.22,38.07,38.22,8500.0,31.4061,31.5299,31.4061,31.5299,8500.0
2005-11-30 12:50:00,38.22,38.22,38.18,38.18,9600.0,31.5299,31.5299,31.4969,31.4969,9600.0
2005-11-30 12:55:00,38.18,38.18,38.14,38.15,9600.0,31.4969,31.4969,31.4639,31.4721,9600.0
2005-11-30 13:00:00,38.14,38.14,38.08,38.08,2400.0,31.4639,31.4639,31.4144,31.4144,2400.0
2005-11-30 13:05:00,38.09,38.13,38.09,38.12,3000.0,31.4226,31.4556,31.4226,31.4474,3000.0
2005-11-30 13:10:00,38.12,38.13,38.09,38.12,1800.0,31.4474,31.4556,31.4226,31.4474,1800.0
2005-11-30 13:15:00,38.12,38.12,38.05,38.05,3300.0,31.4474,31.4474,31.3896,31.3896,3300.0
2005-11-30 13:20:00,38.05,38.07,38.05,38.05,3900.0,31.3896,31.4061,31.3896,31.3896,3900.0
2005-11-30 13:25:00,38.05,38.05,37.95,37.96,5500.0,31.3896,31.3896,31.3071,31.3154,5500.0
2005-11-30 13:30:00,37.96,37.99,37.94,37.98,6100.0,31.3154,31.3401,31.2989,31.3319,6100.0
2005-11-30 13:35:00,37.98,38.04,37.96,38.04,7300.0,31.3319,31.3814,31.3154,31.3814,7300.0
2005-11-30 13:40:00,38.05,38.08,38.05,38.05,7400.0,31.3896,31.4144,31.3896,31.3896,7400.0
2005-11-30 13:45:00,38.07,38.14,38.07,38.13,9000.0,31.4061,31.4639,31.4061,31.4556,9000.0
2005-11-30 13:50:00,38.13,38.13,38.1,38.11,11000.0,31.4556,31.4556,31.4309,31.4391,11000.0
2005-11-30 13:55:00,38.12,38.12,38.09,38.09,8000.0,31.4474,31.4474,31.4226,31.4226,8000.0
2005-11-30 14:00:00,38.1,38.24,38.1,38.23,19400.0,31.4309,31.5464,31.4309,31.5381,19400.0
2005-11-30 14:05:00,38.23,38.25,38.17,38.21,13500.0,31.5381,31.5546,31.4886,31.5216,13500.0
2005-11-30 14:10:00,38.21,38.22,38.16,38.16,9500.0,31.5216,31.5299,31.4804,31.4804,9500.0
2005-11-30 14:15:00,38.18,38.18,38.16,38.17,6200.0,31.4969,31.4969,31.4804,31.4886,6200.0
2005-11-30 14:20:00,38.17,38.24,38.17,38.23,7300.0,31.4886,31.5464,31.4886,31.5381,7300.0
2005-11-30 14:25:00,38.24,38.24,38.22,38.23,8100.0,31.5464,31.5464,31.5299,31.5381,8100.0
2005-11-30 14:30:00,38.23,38.25,38.2,38.2,15000.0,31.5381,31.5546,31.5134,31.5134,15000.0
2005-11-30 14:35:00,38.2,38.24,38.19,38.23,13200.0,31.5134,31.5464,31.5051,31.5381,13200.0
2005-11-30 14:40:00,38.24,38.24,38.2,38.2,8700.0,31.5464,31.5464,31.5134,31.5134,8700.0
2005-11-30 14:45:00,38.2,38.22,38.19,38.22,11200.0,31.5134,31.5299,31.5051,31.5299,11200.0
2005-11-30 14:50:00,38.22,38.22,38.19,38.19,8400.0,31.5299,31.5299,31.5051,31.5051,8400.0
2005-11-30 14:55:00,38.19,38.23,38.19,38.22,11500.0,31.5051,31.5381,31.5051,31.5299,11500.0
2005-11-30 15:00:00,38.22,38.22,38.19,38.2,16500.0,31.5299,31.5299,31.5051,31.5134,16500.0
2005-11-30 15:05:00,38.2,38.21,38.18,38.18,12900.0,31.5134,31.5216,31.4969,31.4969,12900.0
2005-11-30 15:10:00,38.18,38.2,38.16,38.19,18800.0,31.4969,31.5134,31.4804,31.5051,18800.0
2005-11-30 15:15:00,38.17,38.23,38.16,38.23,11400.0,31.4886,31.5381,31.4804,31.5381,11400.0
2005-11-30 15:20:00,38.22,38.25,38.19,38.25,22800.0,31.5299,31.5546,31.5051,31.5546,22800.0
2005-11-30 15:25:00,38.25,38.3,38.23,38.3,64200.0,31.5546,31.5959,31.5381,31.5959,64200.0
2005-11-30 15:30:00,38.29,38.33,38.28,38.28,17600.0,31.5876,31.6206,31.5794,31.5794,17600.0
2005-11-30 15:35:00,38.28,38.31,38.25,38.27,16400.0,31.5794,31.6041,31.5546,31.5711,16400.0
2005-11-30 15:40:00,38.28,38.4,38.28,38.35,35600.0,31.5794,31.6784,31.5794,31.6371,35600.0
2005-11-30 15:45:00,38.35,38.35,38.21,38.23,21200.0,31.6371,31.6371,31.5216,31.5381,21200.0
2005-11-30 15:50:00,38.23,38.28,38.21,38.24,26300.0,31.5381,31.5794,31.5216,31.5464,26300.0
2005-11-30 15:55:00,38.24,38.33,38.23,38.3,55600.0,31.5464,31.6206,31.5381,31.5959,55600.0
2005-12-01 09:30:00,38.4,38.7,38.37,38.54,22100.0,31.6784,31.9258,31.6536,31.7938,22100.0
2005-12-01 09:35:00,38.54,38.85,38.52,38.66,6400.0,31.7938,32.0496,31.7773,31.8928,6400.0
2005-12-01 09:40:00,38.64,38.66,38.5,38.53,9500.0,31.8763,31.8928,31.7608,31.7856,9500.0
2005-12-01 09:45:00,38.56,38.64,38.53,38.58,7300.0,31.8103,31.8763,31.7856,31.8268,7300.0
2005-12-01 09:50:00,38.57,38.57,38.51,38.51,4000.0,31.8186,31.8186,31.7691,31.7691,4000.0
2005-12-01 09:55:00,38.52,38.66,38.49,38.66,6400.0,31.7773,31.8928,31.7526,31.8928,6400.0
2005-12-01 10:00:00,38.66,38.69,38.55,38.56,8700.0,31.8928,31.9176,31.8021,31.8103,8700.0
2005-12-01 10:05:00,38.55,38.55,38.48,38.48,6800.0,31.8021,31.8021,31.7443,31.7443,6800.0
2005-12-01 10:10:00,38.5,38.54,38.49,38.52,11700.0,31.7608,31.7938,31.7526,31.7773,11700.0
2005-12-01 10:15:00,38.5,38.55,38.48,38.54,5700.0,31.7608,31.8021,31.7443,31.7938,5700.0
2005-12-01 10:20:00,38.53,38.63,38.53,38.58,5400.0,31.7856,31.8681,31.7856,31.8268,5400.0
2005-12-01 10:25:00,38.56,38.58,38.54,38.58,4500.0,31.8103,31.8268,31.7938,31.8268,4500.0
2005-12-01 10:30:00,38.58,38.6,38.5,38.5,19000.0,31.8268,31.8433,31.7608,31.7608,19000.0
2005-12-01 10:35:00,38.5,38.53,38.48,38.51,16200.0,31.7608,31.7856,31.7443,31.7691,16200.0
2005-12-01 10:40:00,38.5,38.64,38.48,38.64,31700.0,31.7608,31.8763,31.7443,31.8763,31700.0
2005-12-01 10:45:00,38.62,38.65,38.6,38.6,19600.0,31.8598,31.8846,31.8433,31.8433,19600.0
2005-12-01 10:50:00,38.63,38.63,38.54,38.54,13600.0,31.8681,31.8681,31.7938,31.7938,13600.0
2005-12-01 10:55:00,38.54,38.63,38.5,38.58,21100.0,31.7938,31.8681,31.7608,31.8268,21100.0
2005-12-01 11:00:00,38.6,38.61,38.53,38.61,56700.0,31.8433,31.8516,31.7856,31.8516,56700.0
2005-12-01 11:05:00,38.6,38.68,38.56,38.68,23300.0,31.8433,31.9093,31.8103,31.9093,23300.0
2005-12-01 11:10:00,38.69,38.69,38.58,38.58,14600.0,31.9176,31.9176,31.8268,31.8268,14600.0
2005-12-01 11:15:00,38.59,38.6,38.55,38.55,5000.0,31.8351,31.8433,31.8021,31.8021,5000.0
2005-12-01 11:20:00,38.55,38.55,38.5,38.5,4600.0,31.8021,31.8021,31.7608,31.7608,4600.0
2005-12-01 11:25:00,38.5,38.54,38.5,38.52,8200.0,31.7608,31.7938,31.7608,31.7773,8200.0
2005-12-01 11:30:00,38.52,38.55,38.5,38.55,13600.0,31.7773,31.8021,31.7608,31.8021,13600.0
2005-12-01 11:35:00,38.54,38.58,38.54,38.58,5200.0,31.7938,31.8268,31.7938,31.8268,5200.0
2005-12-01 11:40:00,38.58,38.59,38.55,38.55,11100.0,31.8268,31.8351,31.8021,31.8021,11100.0
2005-12-01 11:45:00,38.54,38.57,38.53,38.53,8500.0,31.7938,31.8186,31.7856,31.7856,8500.0
2005-12-01 11:50:00,38.56,38.59,38.54,38.59,7400.0,31.8103,31.8351,31.7938,31.8351,7400.0
2005-12-01 11:55:00,38.59,38.59,38.56,38.57,6300.0,31.8351,31.8351,31.8103,31.8186,6300.0
2005-12-01 12:00:00,38.57,38.57,38.53,38.54,9400.0,31.8186,31.8186,31.7856,31.7938,9400.0
2005-12-01 12:05:00,38.54,38.58,38.54,38.58,7400.0,31.7938,31.8268,31.7938,31.8268,7400.0
2005-12-01 12:10:00,38.58,38.59,38.56,38.58,7800.0,31.8268,31.8351,31.8103,31.8268,7800.0
2005-12-01 12:15:00,38.58,38.6,38.58,38.58,4500.0,31.8268,31.8433,31.8268,31.8268,4500.0
2005-12-01 12:20:00,38.59,38.6,38.58,38.6,3700.0,31.8351,31.8433,31.8268,31.8433,3700.0
2005-12-01 12:25:00,38.6,38.62,38.6,38.61,2600.0,31.8433,31.8598,31.8433,31.8516,2600.0
2005-12-01 12:30:00,38.62,38.67,38.62,38.67,1800.0,31.8598,31.9011,31.8598,31.9011,1800.0
2005-12-01 12:35:00,38.68,38.7,38.68,38.7,3900.0,31.9093,31.9258,31.9093,31.9258,3900.0
2005-12-01 12:40:00,38.7,38.71,38.67,38.69,8000.0,31.9258,31.9341,31.9011,31.9176,8000.0
2005-12-01 12:45:00,38.69,38.73,38.69,38.73,1200.0,31.9176,31.9506,31.9176,31.9506,1200.0
2005-12-01 12:50:00,38.72,38.79,38.72,38.79,6000.0,31.9423,32.0001,31.9423,32.0001,6000.0
2005-12-01 12:55:00,38.8,38.81,38.77,38.81,4000.0,32.0083,32.0166,31.9836,32.0166,4000.0
2005-12-01 13:00:00,38.82,38.85,38.81,38.83,7600.0,32.0248,32.0496,32.0166,32.0331,7600.0
2005-12-01 13:05:00,38.85,38.85,38.82,38.83,2700.0,32.0496,32.0496,32.0248,32.0331,2700.0
2005-12-01 13:10:00,38.84,38.87,38.82,38.84,4200.0,32.0413,32.0661,32.0248,32.0413,4200.0
2005-12-01 13:15:00,38.85,38.85,38.83,38.83,2800.0,32.0496,32.0496,32.0331,32.0331,2800.0
2005-12-01 13:20:00,38.83,38.87,38.82,38.84,4300.0,32.0331,32.0661,32.0248,32.0413,4300.0
2005-12-01 13:25:00,38.84,38.95,38.84,38.93,5800.0,32.0413,32.1321,32.0413,32.1156,5800.0
2005-12-01 13:30:00,38.93,38.95,38.9,38.92,6900.0,32.1156,32.1321,32.0908,32.1073,6900.0
2005-12-01 13:35:00,38.92,38.96,38.92,38.95,6600.0,32.1073,32.1403,32.1073,32.1321,6600.0
2005-12-01 13:40:00,38.94,38.96,38.91,38.92,7000.0,32.1238,32.1403,32.0991,32.1073,7000.0
2005-12-01 13:45:00,38.92,38.95,38.91,38.94,4400.0,32.1073,32.1321,32.0991,32.1238,4400.0
2005-12-01 13:50:00,38.94,38.98,38.94,38.95,4000.0,32.1238,32.1568,32.1238,32.1321,4000.0
2005-12-01 13:55:00,38.96,38.96,38.92,38.93,2600.0,32.1403,32.1403,32.1073,32.1156,2600.0
2005-12-01 14:00:00,38.93,38.97,38.93,38.93,4000.0,32.1156,32.1486,32.1156,32.1156,4000.0
2005-12-01 14:05:00,38.94,38.94,38.92,38.93,3000.0,32.1238,32.1238,32.1073,32.1156,3000.0
2005-12-01 14:10:00,38.93,38.94,38.9,38.91,3000.0,32.1156,32.1238,32.0908,32.0991,3000.0
2005-12-01 14:15:00,38.91,38.94,38.9,38.93,3700.0,32.0991,32.1238,32.0908,32.1156,3700.0
2005-12-01 14:20:00,38.93,38.93,38.92,38.93,1800.0,32.1156,32.1156,32.1073,32.1156,1800.0
2005-12-01 14:25:00,38.93,38.93,38.88,38.89,7000.0,32.1156,32.1156,32.0743,32.0826,7000.0
2005-12-01 14:30:00,38.88,38.95,38.88,38.93,12500.0,32.0743,32.1321,32.0743,32.1156,12500.0
2005-12-01 14:35:00,38.94,38.95,38.85,38.86,17200.0,32.1238,32.1321,32.0496,32.0578,17200.0
2005-12-01 14:40:00,38.85,38.86,38.8,38.83,23600.0,32.0496,32.0578,32.0083,32.0331,23600.0
2005-12-01 14:45:00,38.83,38.92,38.82,38.92,9700.0,32.0331,32.1073,32.0248,32.1073,9700.0
2005-12-01 14:50:00,38.92,38.97,38.87,38.95,25100.0,32.1073,32.1486,32.0661,32.1321,25100.0
2005-12-01 14:55:00,38.94,38.97,38.93,38.96,18100.0,32.1238,32.1486,32.1156,32.1403,18100.0
2005-12-01 15:00:00,38.97,38.98,38.9,38.93,29700.0,32.1486,32.1568,32.0908,32.1156,29700.0
2005-12-01 15:05:00,38.92,38.92,38.86,38.87,6600.0,32.1073,32.1073,32.0578,32.0661,6600.0
2005-12-01 15:10:00,38.87,38.87,38.85,38.87,3600.0,32.0661,32.0661,32.0496,32.0661,3600.0
2005-12-01 15:15:00,38.87,38.88,38.82,38.82,14200.0,32.0661,32.0743,32.0248,32.0248,14200.0
2005-12-01 15:20:00,38.82,38.83,38.79,38.8,16100.0,32.0248,32.0331,32.0001,32.0083,16100.0
2005-12-01 15:25:00,38.8,38.8,38.76,38.76,11800.0,32.0083,32.0083,31.9753,31.9753,11800.0
2005-12-01 15:30:00,38.76,38.8,38.76,38.78,13300.0,31.9753,32.0083,31.9753,31.9918,13300.0
2005-12-01 15:35:00,38.76,38.77,38.74,38.75,22800.0,31.9753,31.9836,31.9588,31.9671,22800.0
2005-12-01 15:40:00,38.74,38.75,38.71,38.74,16700.0,31.9588,31.9671,31.9341,31.9588,16700.0
2005-12-01 15:45:00,38.74,38.76,38.73,38.74,16900.0,31.9588,31.9753,31.9506,31.9588,16900.0
2005-12-01 15:50:00,38.75,38.77,38.72,38.73,27200.0,31.9671,31.9836,31.9423,31.9506,27200.0
2005-12-01 15:55:00,38.73,38.78,38.7,38.74,14100.0,31.9506,31.9918,31.9258,31.9588,14100.0
2005-12-02 09:30:00,38.48,38.55,38.48,38.55,18500.0,31.7443,31.8021,31.7443,31.8021,18500.0
2005-12-02 09:35:00,38.59,38.61,38.55,38.61,2900.0,31.8351,31.8516,31.8021,31.8516,2900.0
2005-12-02 09:40:00,38.58,38.62,38.58,38.6,11600.0,31.8268,31.8598,31.8268,31.8433,11600.0
2005-12-02 09:45:00,38.6,38.68,38.6,38.66,4700.0,31.8433,31.9093,31.8433,31.8928,4700.0
2005-12-02 09:50:00,38.66,38.67,38.6,38.6,13400.0,31.8928,31.9011,31.8433,31.8433,13400.0
2005-12-02 09:55:00,38.6,38.64,38.56,38.56,3900.0,31.8433,31.8763,31.8103,31.8103,3900.0
2005-12-02 10:00:00,38.56,38.59,38.53,38.54,4900.0,31.8103,31.8351,31.7856,31.7938,4900.0
2005-12-02 10:05:00,38.53,38.59,38.53,38.56,4300.0,31.7856,31.8351,31.7856,31.8103,4300.0
2005-12-02 10:10:00,38.55,38.59,38.55,38.57,1800.0,31.8021,31.8351,31.8021,31.8186,1800.0
2005-12-02 10:15:00,38.57,38.58,38.56,38.58,3100.0,31.8186,31.8268,31.8103,31.8268,3100.0
2005-12-02 10:20:00,38.58,38.58,38.56,38.58,4100.0,31.8268,31.8268,31.8103,31.8268,4100.0
2005-12-02 10:25:00,38.58,38.58,38.55,38.56,2800.0,31.8268,31.8268,31.8021,31.8103,2800.0
2005-12-02 10:30:00,38.57,38.57,38.55,38.55,3600.0,31.8186,31.8186,31.8021,31.8021,3600.0
2005-12-02 10:35:00,38.56,38.56,38.52,38.54,8300.0,31.8103,31.8103,31.7773,31.7938,8300.0
2005-12-02 10:40:00,38.55,38.56,38.54,38.55,4000.0,31.8021,31.8103,31.7938,31.8021,4000.0
2005-12-02 10:45:00,38.56,38.6,38.56,38.56,5300.0,31.8103,31.8433,31.8103,31.8103,5300.0
2005-12-02 10:50:00,38.57,38.62,38.57,38.61,9400.0,31.8186,31.8598,31.8186,31.8516,9400.0
2005-12-02 10:55:00,38.6,38.61,38.56,38.58,5600.0,31.8433,31.8516,31.8103,31.8268,5600.0
2005-12-02 11:00:00,38.58,38.58,38.56,38.58,7700.0,31.8268,31.8268,31.8103,31.8268,7700.0
2005-12-02 11:05:00,38.59,38.6,38.59,38.59,1100.0,31.8351,31.8433,31.8351,31.8351,1100.0
2005-12-02 11:10:00,38.59,38.61,38.57,38.61,4800.0,31.8351,31.8516,31.8186,31.8516,4800.0
2005-12-02 11:15:00,38.6,38.67,38.6,38.65,7300.0,31.8433,31.9011,31.8433,31.8846,7300.0
2005-12-02 11:20:00,38.64,38.66,38.63,38.64,4500.0,31.8763,31.8928,31.8681,31.8763,4500.0
2005-12-02 11:25:00,38.65,38.68,38.61,38.65,6400.0,31.8846,31.9093,31.8516,31.8846,6400.0
2005-12-02 11:30:00,38.63,38.64,38.61,38.62,4300.0,31.8681,31.8763,31.8516,31.8598,4300.0
2005-12-02 11:35:00,38.62,38.62,38.59,38.6,3800.0,31.8598,31.8598,31.8351,31.8433,3800.0
2005-12-02 11:40:00,38.6,38.6,38.59,38.59,3300.0,31.8433,31.8433,31.8351,31.8351,3300.0
2005-12-02 11:45:00,38.59,38.6,38.55,38.58,22900.0,31.8351,31.8433,31.8021,31.8268,22900.0
2005-12-02 11:50:00,38.62,38.66,38.59,38.66,10400.0,31.8598,31.8928,31.8351,31.8928,10400.0
2005-12-02 11:55:00,38.66,38.66,38.63,38.65,4900.0,31.8928,31.8928,31.8681,31.8846,4900.0
2005-12-02 12:00:00,38.65,38.66,38.65,38.66,2000.0,31.8846,31.8928,31.8846,31.8928,2000.0
2005-12-02 12:05:00,38.67,38.68,38.67,38.68,2000.0,31.9011,31.9093,31.9011,31.9093,2000.0
2005-12-02 12:10:00,38.68,38.68,38.66,38.66,3600.0,31.9093,31.9093,31.8928,31.8928,3600.0
2005-12-02 12:15:00,38.67,38.67,38.62,38.65,2700.0,31.9011,31.9011,31.8598,31.8846,2700.0
2005-12-02 12:20:00,38.66,38.66,38.65,38.66,2500.0,31.8928,31.8928,31.8846,31.8928,2500.0
2005-12-02 12:25:00,38.66,38.66,38.64,38.66,1400.0,31.8928,31.8928,31.8763,31.8928,1400.0
2005-12-02 12:30:00,38.65,38.65,38.63,38.65,4500.0,31.8846,31.8846,31.8681,31.8846,4500.0
2005-12-02 12:35:00,38.65,38.66,38.65,38.65,3500.0,31.8846,31.8928,31.8846,31.8846,3500.0
2005-12-02 12:40:00,38.65,38.68,38.65,38.68,4400.0,31.8846,31.9093,31.8846,31.9093,4400.0
2005-12-02 12:45:00,38.68,38.69,38.66,38.67,7300.0,31.9093,31.9176,31.8928,31.9011,7300.0
2005-12-02 12:50:00,38.67,38.7,38.67,38.67,4800.0,31.9011,31.9258,31.9011,31.9011,4800.0
2005-12-02 12:55:00,38.68,38.68,38.66,38.67,7000.0,31.9093,31.9093,31.8928,31.9011,7000.0
2005-12-02 13:00:00,38.68,38.68,38.62,38.62,2500.0,31.9093,31.9093,31.8598,31.8598,2500.0
2005-12-02 13:05:00,38.65,38.65,38.63,38.64,1300.0,31.8846,31.8846,31.8681,31.8763,1300.0
2005-12-02 13:10:00,38.64,38.65,38.63,38.63,1800.0,31.8763,31.8846,31.8681,31.8681,1800.0
2005-12-02 13:15:00,38.63,38.64,38.63,38.64,200.0,31.8681,31.8763,31.8681,31.8763,200.0
2005-12-02 13:20:00,38.64,38.65,38.63,38.65,2400.0,31.8763,31.8846,31.8681,31.8846,2400.0
2005-12-02 13:25:00,38.65,38.65,38.64,38.65,1600.0,31.8846,31.8846,31.8763,31.8846,1600.0
2005-12-02 13:30:00,38.65,38.65,38.63,38.63,3000.0,31.8846,31.8846,31.8681,31.8681,3000.0
2005-12-02 13:35:00,38.64,38.64,38.64,38.64,1700.0,31.8763,31.8763,31.8763,31.8763,1700.0
2005-12-02 13:40:00,38.65,38.67,38.65,38.67,5400.0,31.8846,31.9011,31.8846,31.9011,5400.0
2005-12-02 13:45:00,38.67,38.68,38.67,38.67,1200.0,31.9011,31.9093,31.9011,31.9011,1200.0
2005-12-02 13:50:00,38.67,38.67,38.66,38.66,3300.0,31.9011,31.9011,31.8928,31.8928,3300.0
2005-12-02 13:55:00,38.66,38.68,38.66,38.68,1000.0,31.8928,31.9093,31.8928,31.9093,1000.0
2005-12-02 14:00:00,38.68,38.71,38.68,38.7,4500.0,31.9093,31.9341,31.9093,31.9258,4500.0
2005-12-02 14:05:00,38.71,38.71,38.71,38.71,2200.0,31.9341,31.9341,31.9341,31.9341,2200.0
2005-12-02 14:10:00,38.71,38.71,38.7,38.7,1900.0,31.9341,31.9341,31.9258,31.9258,1900.0
2005-12-02 14:15:00,38.7,38.71,38.69,38.69,7800.0,31.9258,31.9341,31.9176,31.9176,7800.0
2005-12-02 14:20:00,38.69,38.7,38.69,38.69,4700.0,31.9176,31.9258,31.9176,31.9176,4700.0
2005-12-02 14:25:00,38.69,38.72,38.68,38.72,3000.0,31.9176,31.9423,31.9093,31.9423,3000.0
2005-12-02 14:30:00,38.7,38.71,38.69,38.7,3000.0,31.9258,31.9341,31.9176,31.9258,3000.0
2005-12-02 14:35:00,38.69,38.7,38.68,38.68,3000.0,31.9176,31.9258,31.9093,31.9093,3000.0
2005-12-02 14:40:00,38.67,38.68,38.64,38.66,2500.0,31.9011,31.9093,31.8763,31.8928,2500.0
2005-12-02 14:45:00,38.66,38.67,38.65,38.66,3000.0,31.8928,31.9011,31.8846,31.8928,3000.0
2005-12-02 14:50:00,38.65,38.65,38.61,38.61,3400.0,31.8846,31.8846,31.8516,31.8516,3400.0
2005-12-02 14:55:00,38.61,38.65,38.61,38.64,3000.0,31.8516,31.8846,31.8516,31.8763,3000.0
2005-12-02 15:00:00,38.64,38.66,38.63,38.63,7200.0,31.8763,31.8928,31.8681,31.8681,7200.0
2005-12-02 15:05:00,38.63,38.64,38.62,38.62,2700.0,31.8681,31.8763,31.8598,31.8598,2700.0
2005-12-02 15:10:00,38.62,38.65,38.62,38.62,6500.0,31.8598,31.8846,31.8598,31.8598,6500.0
2005-12-02 15:15:00,38.63,38.65,38.61,38.65,3700.0,31.8681,31.8846,31.8516,31.8846,3700.0
2005-12-02 15:20:00,38.65,38.67,38.64,38.65,3400.0,31.8846,31.9011,31.8763,31.8846,3400.0
2005-12-02 15:25:00,38.65,38.69,38.65,38.67,8700.0,31.8846,31.9176,31.8846,31.9011,8700.0
2005-12-02 15:30:00,38.68,38.7,38.68,38.7,2500.0,31.9093,31.9258,31.9093,31.9258,2500.0
2005-12-02 15:35:00,38.71,38.73,38.71,38.72,4600.0,31.9341,31.9506,31.9341,31.9423,4600.0
2005-12-02 15:40:00,38.72,38.73,38.71,38.71,6900.0,31.9423,31.9506,31.9341,31.9341,6900.0
2005-12-02 15:45:00,38.71,38.82,38.71,38.79,16500.0,31.9341,32.0248,31.9341,32.0001,16500.0
2005-12-02 15:50:00,38.79,38.8,38.73,38.73,17000.0,32.0001,32.0083,31.9506,31.9506,17000.0
2005-12-02 15:55:00,38.73,38.74,38.7,38.72,5800.0,31.9506,31.9588,31.9258,31.9423,5800.0
2005-12-05 09:30:00,38.65,38.75,38.64,38.64,10900.0,31.8846,31.9671,31.8763,31.8763,10900.0
2005-12-05 09:35:00,38.7,38.7,38.62,38.63,5700.0,31.9258,31.9258,31.8598,31.8681,5700.0
2005-12-05 09:40:00,38.63,38.86,38.62,38.82,6400.0,31.8681,32.0578,31.8598,32.0248,6400.0
2005-12-05 09:45:00,38.83,38.86,38.8,38.8,9200.0,32.0331,32.0578,32.0083,32.0083,9200.0
2005-12-05 09:50:00,38.81,38.87,38.8,38.85,12300.0,32.0166,32.0661,32.0083,32.0496,12300.0
2005-12-05 09:55:00,38.85,38.85,38.76,38.8,2700.0,32.0496,32.0496,31.9753,32.0083,2700.0
2005-12-05 10:00:00,38.76,38.79,38.68,38.69,4500.0,31.9753,32.0001,31.9093,31.9176,4500.0
2005-12-05 10:05:00,38.66,38.71,38.65,38.66,2500.0,31.8928,31.9341,31.8846,31.8928,2500.0
2005-12-05 10:10:00,38.65,38.66,38.56,38.56,3300.0,31.8846,31.8928,31.8103,31.8103,3300.0
2005-12-05 10:15:00,38.55,38.56,38.5,38.53,4100.0,31.8021,31.8103,31.7608,31.7856,4100.0
2005-12-05 10:20:00,38.5,38.55,38.5,38.54,3800.0,31.7608,31.8021,31.7608,31.7938,3800.0
2005-12-05 10:25:00,38.54,38.55,38.52,38.52,2300.0,31.7938,31.8021,31.7773,31.7773,2300.0
2005-12-05 10:30:00,38.53,38.59,38.5,38.59,9300.0,31.7856,31.8351,31.7608,31.8351,9300.0
2005-12-05 10:35:00,38.6,38.65,38.59,38.64,2600.0,31.8433,31.8846,31.8351,31.8763,2600.0
2005-12-05 10:40:00,38.67,38.68,38.63,38.63,6000.0,31.9011,31.9093,31.8681,31.8681,6000.0
2005-12-05 10:45:00,38.65,38.75,38.65,38.73,12800.0,31.8846,31.9671,31.8846,31.9506,12800.0
2005-12-05 10:50:00,38.74,38.74,38.7,38.7,4400.0,31.9588,31.9588,31.9258,31.9258,4400.0
2005-12-05 10:55:00,38.67,38.68,38.63,38.63,3200.0,31.9011,31.9093,31.8681,31.8681,3200.0
2005-12-05 11:00:00,38.63,38.63,38.6,38.63,7800.0,31.8681,31.8681,31.8433,31.8681,7800.0
2005-12-05 11:05:00,38.63,38.63,38.61,38.61,2300.0,31.8681,31.8681,31.8516,31.8516,2300.0
2005-12-05 11:10:00,38.61,38.62,38.6,38.6,4100.0,31.8516,31.8598,31.8433,31.8433,4100.0
2005-12-05 11:15:00,38.6,38.61,38.57,38.57,12600.0,31.8433,31.8516,31.8186,31.8186,12600.0
2005-12-05 11:20:00,38.58,38.63,38.57,38.63,2800.0,31.8268,31.8681,31.8186,31.8681,2800.0
2005-12-05 11:25:00,38.63,38.63,38.61,38.61,900.0,31.8681,31.8681,31.8516,31.8516,900.0
2005-12-05 11:30:00,38.64,38.64,38.61,38.61,4300.0,31.8763,31.8763,31.8516,31.8516,4300.0
2005-12-05 11:35:00,38.61,38.61,38.59,38.61,3400.0,31.8516,31.8516,31.8351,31.8516,3400.0
2005-12-05 11:40:00,38.62,38.64,38.6,38.61,3700.0,31.8598,31.8763,31.8433,31.8516,3700.0
2005-12-05 11:45:00,38.64,38.65,38.62,38.62,2900.0,31.8763,31.8846,31.8598,31.8598,2900.0
2005-12-05 11:50:00,38.63,38.63,38.57,38.6,7800.0,31.8681,31.8681,31.8186,31.8433,7800.0
2005-12-05 11:55:00,38.59,38.6,38.59,38.6,2300.0,31.8351,31.8433,31.8351,31.8433,2300.0
2005-12-05 12:00:00,38.6,38.61,38.59,38.6,1000.0,31.8433,31.8516,31.8351,31.8433,1000.0
2005-12-05 12:05:00,38.59,38.59,38.59,38.59,4900.0,31.8351,31.8351,31.8351,31.8351,4900.0
2005-12-05 12:10:00,38.59,38.63,38.59,38.62,14000.0,31.8351,31.8681,31.8351,31.8598,14000.0
2005-12-05 12:15:00,38.62,38.63,38.6,38.63,2200.0,31.8598,31.8681,31.8433,31.8681,2200.0
2005-12-05 12:20:00,38.63,38.63,38.63,38.63,1700.0,31.8681,31.8681,31.8681,31.8681,1700.0
2005-12-05 12:25:00,38.63,38.64,38.63,38.63,2600.0,31.8681,31.8763,31.8681,31.8681,2600.0
2005-12-05 12:30:00,38.63,38.64,38.63,38.64,4000.0,31.8681,31.8763,31.8681,31.8763,4000.0
2005-12-05 12:35:00,38.64,38.71,38.63,38.69,3500.0,31.8763,31.9341,31.8681,31.9176,3500.0
2005-12-05 12:40:00,38.71,38.74,38.69,38.73,1800.0,31.9341,31.9588,31.9176,31.9506,1800.0
2005-12-05 12:45:00,38.73,38.73,38.7,38.72,1600.0,31.9506,31.9506,31.9258,31.9423,1600.0
2005-12-05 12:50:00,38.71,38.72,38.68,38.68,2500.0,31.9341,31.9423,31.9093,31.9093,2500.0
2005-12-05 12:55:00,38.7,38.7,38.68,38.69,800.0,31.9258,31.9258,31.9093,31.9176,800.0
2005-12-05 13:00:00,38.68,38.68,38.67,38.68,5000.0,31.9093,31.9093,31.9011,31.9093,5000.0
2005-12-05 13:05:00,38.67,38.69,38.67,38.69,2600.0,31.9011,31.9176,31.9011,31.9176,2600.0
2005-12-05 13:10:00,38.69,38.78,38.69,38.78,10100.0,31.9176,31.9918,31.9176,31.9918,10100.0
2005-12-05 13:15:00,38.82,38.9,38.82,38.85,21100.0,32.0248,32.0908,32.0248,32.0496,21100.0
2005-12-05 13:20:00,38.85,38.86,38.82,38.83,11500.0,32.0496,32.0578,32.0248,32.0331,11500.0
2005-12-05 13:25:00,38.85,38.9,38.82,38.84,12600.0,32.0496,32.0908,32.0248,32.0413,12600.0
2005-12-05 13:30:00,38.84,38.85,38.74,38.74,8500.0,32.0413,32.0496,31.9588,31.9588,8500.0
2005-12-05 13:35:00,38.73,38.73,38.7,38.71,2300.0,31.9506,31.9506,31.9258,31.9341,2300.0
2005-12-05 13:40:00,38.73,38.75,38.73,38.75,5100.0,31.9506,31.9671,31.9506,31.9671,5100.0
2005-12-05 13:45:00,38.75,38.78,38.74,38.76,15600.0,31.9671,31.9918,31.9588,31.9753,15600.0
2005-12-05 13:50:00,38.75,38.78,38.75,38.76,2500.0,31.9671,31.9918,31.9671,31.9753,2500.0
2005-12-05 13:55:00,38.75,38.76,38.72,38.75,15200.0,31.9671,31.9753,31.9423,31.9671,15200.0
2005-12-05 14:00:00,38.76,38.76,38.75,38.76,2200.0,31.9753,31.9753,31.9671,31.9753,2200.0
2005-12-05 14:05:00,38.76,38.76,38.75,38.75,2000.0,31.9753,31.9753,31.9671,31.9671,2000.0
2005-12-05 14:10:00,38.75,38.76,38.69,38.69,10900.0,31.9671,31.9753,31.9176,31.9176,10900.0
2005-12-05 14:15:00,38.69,38.72,38.66,38.72,7800.0,31.9176,31.9423,31.8928,31.9423,7800.0
2005-12-05 14:20:00,38.72,38.72,38.7,38.7,3900.0,31.9423,31.9423,31.9258,31.9258,3900.0
2005-12-05 14:25:00,38.7,38.72,38.7,38.71,3500.0,31.9258,31.9423,31.9258,31.9341,3500.0
2005-12-05 14:30:00,38.71,38.74,38.69,38.74,9800.0,31.9341,31.9588,31.9176,31.9588,9800.0
2005-12-05 14:35:00,38.74,38.82,38.73,38.82,10600.0,31.9588,32.0248,31.9506,32.0248,10600.0
2005-12-05 14:40:00,38.82,38.84,38.82,38.84,5000.0,32.0248,32.0413,32.0248,32.0413,5000.0
2005-12-05 14:45:00,38.84,38.84,38.79,38.81,10700.0,32.0413,32.0413,32.0001,32.0166,10700.0
2005-12-05 14:50:00,38.81,38.83,38.8,38.8,3400.0,32.0166,32.0331,32.0083,32.0083,3400.0
2005-12-05 14:55:00,38.79,38.82,38.79,38.82,12300.0,32.0001,32.0248,32.0001,32.0248,12300.0
2005-12-05 15:00:00,38.83,38.83,38.79,38.82,7500.0,32.0331,32.0331,32.0001,32.0248,7500.0
2005-12-05 15:05:00,38.82,38.83,38.71,38.72,5500.0,32.0248,32.0331,31.9341,31.9423,5500.0
2005-12-05 15:10:00,38.71,38.71,38.63,38.64,6800.0,31.9341,31.9341,31.8681,31.8763,6800.0
2005-12-05 15:15:00,38.64,38.7,38.59,38.61,64700.0,31.8763,31.9258,31.8351,31.8516,64700.0
2005-12-05 15:20:00,38.64,38.7,38.6,38.6,83600.0,31.8763,31.9258,31.8433,31.8433,83600.0
2005-12-05 15:25:00,38.62,38.64,38.59,38.61,10200.0,31.8598,31.8763,31.8351,31.8516,10200.0
2005-12-05 15:30:00,38.62,38.64,38.6,38.64,6500.0,31.8598,31.8763,31.8433,31.8763,6500.0
2005-12-05 15:35:00,38.64,38.65,38.62,38.64,5000.0,31.8763,31.8846,31.8598,31.8763,5000.0
2005-12-05 15:40:00,38.65,38.65,38.59,38.59,41700.0,31.8846,31.8846,31.8351,31.8351,41700.0
2005-12-05 15:45:00,38.59,38.63,38.56,38.62,19600.0,31.8351,31.8681,31.8103,31.8598,19600.0
2005-12-05 15:50:00,38.61,38.63,38.58,38.6,75800.0,31.8516,31.8681,31.8268,31.8433,75800.0
2005-12-05 15:55:00,38.6,38.6,38.59,38.6,58900.0,31.8433,31.8433,31.8351,31.8433,58900.0
2005-12-06 09:30:00,38.53,38.66,38.46,38.66,15600.0,31.7856,31.8928,31.7279,31.8928,15600.0
2005-12-06 09:35:00,38.66,38.66,38.5,38.54,6200.0,31.8928,31.8928,31.7608,31.7938,6200.0
2005-12-06 09:40:00,38.54,38.62,38.53,38.62,3400.0,31.7938,31.8598,31.7856,31.8598,3400.0
2005-12-06 09:45:00,38.62,38.66,38.61,38.64,3300.0,31.8598,31.8928,31.8516,31.8763,3300.0
2005-12-06 09:50:00,38.64,38.69,38.64,38.65,3300.0,31.8763,31.9176,31.8763,31.8846,3300.0
2005-12-06 09:55:00,38.56,38.65,38.55,38.61,4300.0,31.8103,31.8846,31.8021,31.8516,4300.0
2005-12-06 10:00:00,38.61,38.61,38.49,38.53,5600.0,31.8516,31.8516,31.7526,31.7856,5600.0
2005-12-06 10:05:00,38.54,38.57,38.5,38.55,4400.0,31.7938,31.8186,31.7608,31.8021,4400.0
2005-12-06 10:10:00,38.57,38.57,38.55,38.55,3900.0,31.8186,31.8186,31.8021,31.8021,3900.0
2005-12-06 10:15:00,38.56,38.57,38.52,38.54,6000.0,31.8103,31.8186,31.7773,31.7938,6000.0
2005-12-06 10:20:00,38.56,38.65,38.56,38.65,4700.0,31.8103,31.8846,31.8103,31.8846,4700.0
2005-12-06 10:25:00,38.64,38.65,38.61,38.61,8400.0,31.8763,31.8846,31.8516,31.8516,8400.0
2005-12-06 10:30:00,38.63,38.63,38.6,38.62,2000.0,31.8681,31.8681,31.8433,31.8598,2000.0
2005-12-06 10:35:00,38.65,38.65,38.6,38.6,3600.0,31.8846,31.8846,31.8433,31.8433,3600.0
2005-12-06 10:40:00,38.6,38.62,38.59,38.61,2900.0,31.8433,31.8598,31.8351,31.8516,2900.0
2005-12-06 10:45:00,38.61,38.61,38.6,38.61,3500.0,31.8516,31.8516,31.8433,31.8516,3500.0
2005-12-06 10:50:00,38.6,38.61,38.59,38.6,6500.0,31.8433,31.8516,31.8351,31.8433,6500.0
2005-12-06 10:55:00,38.6,38.64,38.59,38.64,2600.0,31.8433,31.8763,31.8351,31.8763,2600.0
2005-12-06 11:00:00,38.64,38.64,38.58,38.58,4700.0,31.8763,31.8763,31.8268,31.8268,4700.0
2005-12-06 11:05:00,38.58,38.58,38.52,38.52,7700.0,31.8268,31.8268,31.7773,31.7773,7700.0
2005-12-06 11:10:00,38.52,38.53,38.5,38.5,3600.0,31.7773,31.7856,31.7608,31.7608,3600.0
2005-12-06 11:15:00,38.5,38.5,38.46,38.46,4900.0,31.7608,31.7608,31.7279,31.7279,4900.0
2005-12-06 11:20:00,38.47,38.52,38.47,38.52,7900.0,31.7361,31.7773,31.7361,31.7773,7900.0
2005-12-06 11:25:00,38.51,38.55,38.5,38.53,2700.0,31.7691,31.8021,31.7608,31.7856,2700.0
2005-12-06 11:30:00,38.55,38.56,38.53,38.56,2400.0,31.8021,31.8103,31.7856,31.8103,2400.0
2005-12-06 11:35:00,38.58,38.58,38.53,38.53,1500.0,31.8268,31.8268,31.7856,31.7856,1500.0
2005-12-06 11:40:00,38.54,38.54,38.49,38.5,7400.0,31.7938,31.7938,31.7526,31.7608,7400.0
2005-12-06 11:45:00,38.51,38.55,38.51,38.52,2900.0,31.7691,31.8021,31.7691,31.7773,2900.0
2005-12-06 11:50:00,38.54,38.62,38.54,38.59,2900.0,31.7938,31.8598,31.7938,31.8351,2900.0
2005-12-06 11:55:00,38.58,38.59,38.55,38.55,1700.0,31.8268,31.8351,31.8021,31.8021,1700.0
2005-12-06 12:00:00,38.55,38.59,38.54,38.59,3500.0,31.8021,31.8351,31.7938,31.8351,3500.0
2005-12-06 12:05:00,38.59,38.62,38.59,38.62,3700.0,31.8351,31.8598,31.8351,31.8598,3700.0
2005-12-06 12:10:00,38.65,38.69,38.62,38.67,14100.0,31.8846,31.9176,31.8598,31.9011,14100.0
2005-12-06 12:15:00,38.65,38.72,38.65,38.72,5300.0,31.8846,31.9423,31.8846,31.9423,5300.0
2005-12-06 12:20:00,38.7,38.72,38.7,38.71,3800.0,31.9258,31.9423,31.9258,31.9341,3800.0
2005-12-06 12:25:00,38.7,38.76,38.7,38.76,4600.0,31.9258,31.9753,31.9258,31.9753,4600.0
2005-12-06 12:30:00,38.77,38.77,38.74,38.74,1000.0,31.9836,31.9836,31.9588,31.9588,1000.0
2005-12-06 12:35:00,38.74,38.76,38.71,38.74,3400.0,31.9588,31.9753,31.9341,31.9588,3400.0
2005-12-06 12:40:00,38.74,38.75,38.73,38.75,2800.0,31.9588,31.9671,31.9506,31.9671,2800.0
2005-12-06 12:45:00,38.74,38.74,38.73,38.73,1500.0,31.9588,31.9588,31.9506,31.9506,1500.0
2005-12-06 12:50:00,38.74,38.74,38.62,38.63,6000.0,31.9588,31.9588,31.8598,31.8681,6000.0
2005-12-06 12:55:00,38.63,38.64,38.6,38.62,7200.0,31.8681,31.8763,31.8433,31.8598,7200.0
2005-12-06 13:00:00,38.63,38.63,38.6,38.6,1600.0,31.8681,31.8681,31.8433,31.8433,1600.0
2005-12-06 13:05:00,38.62,38.64,38.61,38.64,2500.0,31.8598,31.8763,31.8516,31.8763,2500.0
2005-12-06 13:10:00,38.64,38.64,38.63,38.64,1800.0,31.8763,31.8763,31.8681,31.8763,1800.0
2005-12-06 13:15:00,38.63,38.63,38.61,38.62,1700.0,31.8681,31.8681,31.8516,31.8598,1700.0
2005-12-06 13:20:00,38.63,38.63,38.58,38.59,32400.0,31.8681,31.8681,31.8268,31.8351,32400.0
2005-12-06 13:25:00,38.59,38.6,38.59,38.6,1200.0,31.8351,31.8433,31.8351,31.8433,1200.0
2005-12-06 13:30:00,38.6,38.6,38.59,38.6,4500.0,31.8433,31.8433,31.8351,31.8433,4500.0
2005-12-06 13:35:00,38.6,38.6,38.59,38.6,3100.0,31.8433,31.8433,31.8351,31.8433,3100.0
2005-12-06 13:40:00,38.6,38.6,38.56,38.56,4000.0,31.8433,31.8433,31.8103,31.8103,4000.0
2005-12-06 13:45:00,38.55,38.58,38.53,38.58,1400.0,31.8021,31.8268,31.7856,31.8268,1400.0
2005-12-06 13:50:00,38.57,38.58,38.55,38.58,1100.0,31.8186,31.8268,31.8021,31.8268,1100.0
2005-12-06 13:55:00,38.59,38.6,38.59,38.6,2200.0,31.8351,31.8433,31.8351,31.8433,2200.0
2005-12-06 14:00:00,38.59,38.6,38.59,38.59,2500.0,31.8351,31.8433,31.8351,31.8351,2500.0
2005-12-06 14:05:00,38.59,38.6,38.58,38.59,2900.0,31.8351,31.8433,31.8268,31.8351,2900.0
2005-12-06 14:10:00,38.59,38.6,38.58,38.59,2000.0,31.8351,31.8433,31.8268,31.8351,2000.0
2005-12-06 14:15:00,38.59,38.6,38.58,38.6,9900.0,31.8351,31.8433,31.8268,31.8433,9900.0
2005-12-06 14:20:00,38.6,38.6,38.56,38.58,5400.0,31.8433,31.8433,31.8103,31.8268,5400.0
2005-12-06 14:25:00,38.59,38.59,38.58,38.59,2900.0,31.8351,31.8351,31.8268,31.8351,2900.0
2005-12-06 14:30:00,38.59,38.6,38.59,38.6,6600.0,31.8351,31.8433,31.8351,31.8433,6600.0
2005-12-06 14:35:00,38.6,38.6,38.58,38.59,4500.0,31.8433,31.8433,31.8268,31.8351,4500.0
2005-12-06 14:40:00,38.59,38.6,38.59,38.6,15400.0,31.8351,31.8433,31.8351,31.8433,15400.0
2005-12-06 14:45:00,38.59,38.6,38.57,38.57,2700.0,31.8351,31.8433,31.8186,31.8186,2700.0
2005-12-06 14:50:00,38.57,38.58,38.57,38.58,1500.0,31.8186,31.8268,31.8186,31.8268,1500.0
2005-12-06 14:55:00,38.58,38.6,38.57,38.6,2300.0,31.8268,31.8433,31.8186,31.8433,2300.0
2005-12-06 15:00:00,38.6,38.6,38.59,38.59,4200.0,31.8433,31.8433,31.8351,31.8351,4200.0
2005-12-06 15:05:00,38.58,38.63,38.58,38.6,179200.0,31.8268,31.8681,31.8268,31.8433,179200.0
2005-12-06 15:10:00,38.59,38.6,38.48,38.48,23300.0,31.8351,31.8433,31.7443,31.7443,23300.0
2005-12-06 15:15:00,38.48,38.49,38.44,38.48,8100.0,31.7443,31.7526,31.7114,31.7443,8100.0
2005-12-06 15:20:00,38.48,38.58,38.48,38.57,9400.0,31.7443,31.8268,31.7443,31.8186,9400.0
2005-12-06 15:25:00,38.55,38.57,38.55,38.57,10000.0,31.8021,31.8186,31.8021,31.8186,10000.0
2005-12-06 15:30:00,38.57,38.61,38.56,38.6,6500.0,31.8186,31.8516,31.8103,31.8433,6500.0
2005-12-06 15:35:00,38.6,38.6,38.49,38.5,11000.0,31.8433,31.8433,31.7526,31.7608,11000.0
2005-12-06 15:40:00,38.5,38.57,38.49,38.57,5700.0,31.7608,31.8186,31.7526,31.8186,5700.0
2005-12-06 15:45:00,38.55,38.56,38.54,38.56,5100.0,31.8021,31.8103,31.7938,31.8103,5100.0
2005-12-06 15:50:00,38.55,38.56,38.51,38.51,24100.0,31.8021,31.8103,31.7691,31.7691,24100.0
2005-12-06 15:55:00,38.51,38.53,38.5,38.51,13500.0,31.7691,31.7856,31.7608,31.7691,13500.0
2005-12-07 09:30:00,38.55,38.55,38.28,38.35,8800.0,31.8021,31.8021,31.5794,31.6371,8800.0
2005-12-07 09:35:00,38.45,38.75,38.4,38.65,9800.0,31.7196,31.9671,31.6784,31.8846,9800.0
2005-12-07 09:40:00,38.62,38.66,38.6,38.6,8500.0,31.8598,31.8928,31.8433,31.8433,8500.0
2005-12-07 09:45:00,38.6,38.64,38.59,38.64,9900.0,31.8433,31.8763,31.8351,31.8763,9900.0
2005-12-07 09:50:00,38.64,38.68,38.64,38.66,38000.0,31.8763,31.9093,31.8763,31.8928,38000.0
2005-12-07 09:55:00,38.66,38.7,38.66,38.69,15900.0,31.8928,31.9258,31.8928,31.9176,15900.0
2005-12-07 10:00:00,38.69,38.78,38.69,38.77,16000.0,31.9176,31.9918,31.9176,31.9836,16000.0
2005-12-07 10:05:00,38.78,38.86,38.78,38.83,4700.0,31.9918,32.0578,31.9918,32.0331,4700.0
2005-12-07 10:10:00,38.84,38.84,38.79,38.79,4400.0,32.0413,32.0413,32.0001,32.0001,4400.0
2005-12-07 10:15:00,38.77,38.8,38.77,38.79,1700.0,31.9836,32.0083,31.9836,32.0001,1700.0
2005-12-07 10:20:00,38.79,38.79,38.76,38.77,3600.0,32.0001,32.0001,31.9753,31.9836,3600.0
2005-12-07 10:25:00,38.77,38.79,38.76,38.79,4000.0,31.9836,32.0001,31.9753,32.0001,4000.0
2005-12-07 10:30:00,38.79,38.8,38.78,38.79,7500.0,32.0001,32.0083,31.9918,32.0001,7500.0
2005-12-07 10:35:00,38.8,38.8,38.78,38.78,8000.0,32.0083,32.0083,31.9918,31.9918,8000.0
2005-12-07 10:40:00,38.79,38.8,38.77,38.8,2600.0,32.0001,32.0083,31.9836,32.0083,2600.0
2005-12-07 10:45:00,38.8,38.8,38.72,38.75,7800.0,32.0083,32.0083,31.9423,31.9671,7800.0
2005-12-07 10:50:00,38.76,38.76,38.64,38.64,26100.0,31.9753,31.9753,31.8763,31.8763,26100.0
2005-12-07 10:55:00,38.64,38.66,38.62,38.62,5400.0,31.8763,31.8928,31.8598,31.8598,5400.0
2005-12-07 11:00:00,38.63,38.66,38.63,38.65,13100.0,31.8681,31.8928,31.8681,31.8846,13100.0
2005-12-07 11:05:00,38.65,38.67,38.62,38.66,17100.0,31.8846,31.9011,31.8598,31.8928,17100.0
2005-12-07 11:10:00,38.66,38.7,38.65,38.7,7300.0,31.8928,31.9258,31.8846,31.9258,7300.0
2005-12-07 11:15:00,38.7,38.7,38.67,38.67,7000.0,31.9258,31.9258,31.9011,31.9011,7000.0
2005-12-07 11:20:00,38.68,38.72,38.68,38.72,14700.0,31.9093,31.9423,31.9093,31.9423,14700.0
2005-12-07 11:25:00,38.72,38.77,38.72,38.74,7600.0,31.9423,31.9836,31.9423,31.9588,7600.0
2005-12-07 11:30:00,38.74,38.77,38.73,38.77,63500.0,31.9588,31.9836,31.9506,31.9836,63500.0
2005-12-07 11:35:00,38.77,38.82,38.77,38.81,5600.0,31.9836,32.0248,31.9836,32.0166,5600.0
2005-12-07 11:40:00,38.81,38.83,38.8,38.82,2500.0,32.0166,32.0331,32.0083,32.0248,2500.0
2005-12-07 11:45:00,38.82,38.82,38.8,38.82,2300.0,32.0248,32.0248,32.0083,32.0248,2300.0
2005-12-07 11:50:00,38.82,38.85,38.82,38.85,2200.0,32.0248,32.0496,32.0248,32.0496,2200.0
2005-12-07 11:55:00,38.84,38.84,38.75,38.75,9600.0,32.0413,32.0413,31.9671,31.9671,9600.0
2005-12-07 12:00:00,38.76,38.76,38.75,38.76,1600.0,31.9753,31.9753,31.9671,31.9753,1600.0
2005-12-07 12:05:00,38.77,38.79,38.74,38.79,4700.0,31.9836,32.0001,31.9588,32.0001,4700.0
2005-12-07 12:10:00,38.78,38.81,38.74,38.75,19300.0,31.9918,32.0166,31.9588,31.9671,19300.0
2005-12-07 12:15:00,38.75,38.75,38.73,38.75,2300.0,31.9671,31.9671,31.9506,31.9671,2300.0
2005-12-07 12:20:00,38.77,38.79,38.76,38.79,2100.0,31.9836,32.0001,31.9753,32.0001,2100.0
2005-12-07 12:25:00,38.79,38.84,38.79,38.84,1500.0,32.0001,32.0413,32.0001,32.0413,1500.0
2005-12-07 12:30:00,38.84,38.9,38.84,38.9,3000.0,32.0413,32.0908,32.0413,32.0908,3000.0
2005-12-07 12:35:00,38.9,38.92,38.9,38.9,4600.0,32.0908,32.1073,32.0908,32.0908,4600.0
2005-12-07 12:40:00,38.9,38.9,38.87,38.87,4400.0,32.0908,32.0908,32.0661,32.0661,4400.0
2005-12-07 12:45:00,38.87,38.87,38.86,38.87,2000.0,32.0661,32.0661,32.0578,32.0661,2000.0
2005-12-07 12:50:00,38.87,38.87,38.85,38.86,21800.0,32.0661,32.0661,32.0496,32.0578,21800.0
2005-12-07 12:55:00,38.85,38.89,38.84,38.89,2000.0,32.0496,32.0826,32.0413,32.0826,2000.0
2005-12-07 13:00:00,38.9,38.92,38.89,38.89,3200.0,32.0908,32.1073,32.0826,32.0826,3200.0
2005-12-07 13:05:00,38.89,38.9,38.82,38.84,3200.0,32.0826,32.0908,32.0248,32.0413,3200.0
2005-12-07 13:10:00,38.82,38.84,38.82,38.83,1600.0,32.0248,32.0413,32.0248,32.0331,1600.0
2005-12-07 13:15:00,38.83,38.86,38.83,38.86,5100.0,32.0331,32.0578,32.0331,32.0578,5100.0
2005-12-07 13:20:00,38.86,38.86,38.84,38.85,8200.0,32.0578,32.0578,32.0413,32.0496,8200.0
2005-12-07 13:25:00,38.84,38.84,38.73,38.74,19500.0,32.0413,32.0413,31.9506,31.9588,19500.0
2005-12-07 13:30:00,38.72,38.72,38.65,38.66,3900.0,31.9423,31.9423,31.8846,31.8928,3900.0
2005-12-07 13:35:00,38.67,38.71,38.67,38.68,2700.0,31.9011,31.9341,31.9011,31.9093,2700.0
2005-12-07 13:40:00,38.69,38.7,38.67,38.7,2100.0,31.9176,31.9258,31.9011,31.9258,2100.0
2005-12-07 13:45:00,38.7,38.71,38.7,38.71,3300.0,31.9258,31.9341,31.9258,31.9341,3300.0
2005-12-07 13:50:00,38.71,38.72,38.68,38.7,4500.0,31.9341,31.9423,31.9093,31.9258,4500.0
2005-12-07 13:55:00,38.71,38.73,38.7,38.71,4400.0,31.9341,31.9506,31.9258,31.9341,4400.0
2005-12-07 14:00:00,38.7,38.71,38.61,38.61,5600.0,31.9258,31.9341,31.8516,31.8516,5600.0
2005-12-07 14:05:00,38.61,38.69,38.61,38.69,3900.0,31.8516,31.9176,31.8516,31.9176,3900.0
2005-12-07 14:10:00,38.7,38.74,38.7,38.74,1900.0,31.9258,31.9588,31.9258,31.9588,1900.0
2005-12-07 14:15:00,38.74,38.77,38.69,38.71,6000.0,31.9588,31.9836,31.9176,31.9341,6000.0
2005-12-07 14:20:00,38.71,38.76,38.71,38.76,2400.0,31.9341,31.9753,31.9341,31.9753,2400.0
2005-12-07 14:25:00,38.76,38.76,38.66,38.66,5400.0,31.9753,31.9753,31.8928,31.8928,5400.0
2005-12-07 14:30:00,38.69,38.71,38.64,38.71,3600.0,31.9176,31.9341,31.8763,31.9341,3600.0
2005-12-07 14:35:00,38.74,38.76,38.73,38.73,7000.0,31.9588,31.9753,31.9506,31.9506,7000.0
2005-12-07 14:40:00,38.76,38.76,38.65,38.68,17400.0,31.9753,31.9753,31.8846,31.9093,17400.0
2005-12-07 14:45:00,38.66,38.72,38.64,38.71,5400.0,31.8928,31.9423,31.8763,31.9341,5400.0
2005-12-07 14:50:00,38.71,38.73,38.71,38.71,5500.0,31.9341,31.9506,31.9341,31.9341,5500.0
2005-12-07 14:55:00,38.71,38.72,38.7,38.7,5200.0,31.9341,31.9423,31.9258,31.9258,5200.0
2005-12-07 15:00:00,38.69,38.69,38.62,38.63,6700.0,31.9176,31.9176,31.8598,31.8681,6700.0
2005-12-07 15:05:00,38.64,38.68,38.64,38.68,4200.0,31.8763,31.9093,31.8763,31.9093,4200.0
2005-12-07 15:10:00,38.67,38.74,38.67,38.73,6000.0,31.9011,31.9588,31.9011,31.9506,6000.0
2005-12-07 15:15:00,38.74,38.74,38.71,38.71,7800.0,31.9588,31.9588,31.9341,31.9341,7800.0
2005-12-07 15:20:00,38.72,38.72,38.65,38.68,22900.0,31.9423,31.9423,31.8846,31.9093,22900.0
2005-12-07 15:25:00,38.69,38.71,38.65,38.7,7100.0,31.9176,31.9341,31.8846,31.9258,7100.0
2005-12-07 15:30:00,38.69,38.69,38.64,38.65,5400.0,31.9176,31.9176,31.8763,31.8846,5400.0
2005-12-07 15:35:00,38.66,38.66,38.63,38.65,5100.0,31.8928,31.8928,31.8681,31.8846,5100.0
2005-12-07 15:40:00,38.65,38.72,38.65,38.7,7800.0,31.8846,31.9423,31.8846,31.9258,7800.0
2005-12-07 15:45:00,38.7,38.7,38.69,38.7,7400.0,31.9258,31.9258,31.9176,31.9258,7400.0
2005-12-07 15:50:00,38.7,38.7,38.69,38.69,13600.0,31.9258,31.9258,31.9176,31.9176,13600.0
2005-12-07 15:55:00,38.7,38.75,38.69,38.71,11100.0,31.9258,31.9671,31.9176,31.9341,11100.0
2005-12-08 09:30:00,38.72,38.72,38.61,38.61,4100.0,31.9423,31.9423,31.8516,31.8516,4100.0
2005-12-08 09:35:00,38.55,38.57,38.39,38.56,5700.0,31.8021,31.8186,31.6701,31.8103,5700.0
2005-12-08 09:40:00,38.5,38.55,38.5,38.55,2500.0,31.7608,31.8021,31.7608,31.8021,2500.0
2005-12-08 09:45:00,38.54,38.67,38.54,38.67,3600.0,31.7938,31.9011,31.7938,31.9011,3600.0
2005-12-08 09:50:00,38.67,38.67,38.55,38.55,5000.0,31.9011,31.9011,31.8021,31.8021,5000.0
2005-12-08 09:55:00,38.51,38.56,38.51,38.56,6200.0,31.7691,31.8103,31.7691,31.8103,6200.0
2005-12-08 10:00:00,38.56,38.56,38.5,38.54,1200.0,31.8103,31.8103,31.7608,31.7938,1200.0
2005-12-08 10:05:00,38.54,38.55,38.48,38.49,32000.0,31.7938,31.8021,31.7443,31.7526,32000.0
2005-12-08 10:10:00,38.48,38.52,38.46,38.46,14900.0,31.7443,31.7773,31.7279,31.7279,14900.0
2005-12-08 10:15:00,38.45,38.47,38.42,38.42,7200.0,31.7196,31.7361,31.6949,31.6949,7200.0
2005-12-08 10:20:00,38.44,38.44,38.38,38.39,1600.0,31.7114,31.7114,31.6619,31.6701,1600.0
2005-12-08 10:25:00,38.37,38.37,38.21,38.22,10500.0,31.6536,31.6536,31.5216,31.5299,10500.0
2005-12-08 10:30:00,38.26,38.27,38.22,38.24,6100.0,31.5629,31.5711,31.5299,31.5464,6100.0
2005-12-08 10:35:00,38.24,38.35,38.24,38.35,6600.0,31.5464,31.6371,31.5464,31.6371,6600.0
2005-12-08 10:40:00,38.33,38.43,38.33,38.4,11500.0,31.6206,31.7031,31.6206,31.6784,11500.0
2005-12-08 10:45:00,38.42,38.53,38.4,38.52,4300.0,31.6949,31.7856,31.6784,31.7773,4300.0
2005-12-08 10:50:00,38.5,38.53,38.41,38.42,10500.0,31.7608,31.7856,31.6866,31.6949,10500.0
2005-12-08 10:55:00,38.42,38.54,38.42,38.5,5900.0,31.6949,31.7938,31.6949,31.7608,5900.0
2005-12-08 11:00:00,38.5,38.54,38.49,38.49,5300.0,31.7608,31.7938,31.7526,31.7526,5300.0
2005-12-08 11:05:00,38.51,38.61,38.5,38.58,12000.0,31.7691,31.8516,31.7608,31.8268,12000.0
2005-12-08 11:10:00,38.58,38.59,38.53,38.55,3900.0,31.8268,31.8351,31.7856,31.8021,3900.0
2005-12-08 11:15:00,38.53,38.54,38.45,38.45,5300.0,31.7856,31.7938,31.7196,31.7196,5300.0
2005-12-08 11:20:00,38.44,38.48,38.43,38.45,5200.0,31.7114,31.7443,31.7031,31.7196,5200.0
2005-12-08 11:25:00,38.45,38.47,38.45,38.47,1400.0,31.7196,31.7361,31.7196,31.7361,1400.0
2005-12-08 11:30:00,38.48,38.49,38.44,38.46,5200.0,31.7443,31.7526,31.7114,31.7279,5200.0
2005-12-08 11:35:00,38.45,38.49,38.45,38.48,2700.0,31.7196,31.7526,31.7196,31.7443,2700.0
2005-12-08 11:40:00,38.49,38.49,38.43,38.44,6400.0,31.7526,31.7526,31.7031,31.7114,6400.0
2005-12-08 11:45:00,38.43,38.43,38.38,38.38,4800.0,31.7031,31.7031,31.6619,31.6619,4800.0
2005-12-08 11:50:00,38.39,38.41,38.32,38.35,5200.0,31.6701,31.6866,31.6124,31.6371,5200.0
2005-12-08 11:55:00,38.35,38.39,38.33,38.39,4700.0,31.6371,31.6701,31.6206,31.6701,4700.0
2005-12-08 12:00:00,38.39,38.43,38.39,38.42,1900.0,31.6701,31.7031,31.6701,31.6949,1900.0
2005-12-08 12:05:00,38.43,38.44,38.42,38.44,3900.0,31.7031,31.7114,31.6949,31.7114,3900.0
2005-12-08 12:10:00,38.47,38.47,38.44,38.44,1100.0,31.7361,31.7361,31.7114,31.7114,1100.0
2005-12-08 12:15:00,38.45,38.49,38.44,38.45,6600.0,31.7196,31.7526,31.7114,31.7196,6600.0
2005-12-08 12:20:00,38.44,38.45,38.39,38.4,5100.0,31.7114,31.7196,31.6701,31.6784,5100.0
2005-12-08 12:25:00,38.43,38.44,38.39,38.39,1800.0,31.7031,31.7114,31.6701,31.6701,1800.0
2005-12-08 12:30:00,38.38,38.39,38.33,38.34,7600.0,31.6619,31.6701,31.6206,31.6289,7600.0
2005-12-08 12:35:00,38.33,38.35,38.31,38.31,3400.0,31.6206,31.6371,31.6041,31.6041,3400.0
2005-12-08 12:40:00,38.33,38.38,38.31,38.35,7100.0,31.6206,31.6619,31.6041,31.6371,7100.0
2005-12-08 12:45:00,38.37,38.37,38.3,38.33,5600.0,31.6536,31.6536,31.5959,31.6206,5600.0
2005-12-08 12:50:00,38.36,38.36,38.29,38.3,10900.0,31.6454,31.6454,31.5876,31.5959,10900.0
2005-12-08 12:55:00,38.29,38.29,38.26,38.29,2900.0,31.5876,31.5876,31.5629,31.5876,2900.0
2005-12-08 13:00:00,38.29,38.29,38.24,38.24,6300.0,31.5876,31.5876,31.5464,31.5464,6300.0
2005-12-08 13:05:00,38.24,38.28,38.22,38.22,4200.0,31.5464,31.5794,31.5299,31.5299,4200.0
2005-12-08 13:10:00,38.21,38.21,38.12,38.17,7900.0,31.5216,31.5216,31.4474,31.4886,7900.0
2005-12-08 13:15:00,38.17,38.17,38.13,38.15,3800.0,31.4886,31.4886,31.4556,31.4721,3800.0
2005-12-08 13:20:00,38.14,38.18,38.13,38.14,3300.0,31.4639,31.4969,31.4556,31.4639,3300.0
2005-12-08 13:25:00,38.14,38.4,38.14,38.14,3600.0,31.4639,31.6784,31.4639,31.4639,3600.0
2005-12-08 13:30:00,38.14,38.24,38.14,38.24,6300.0,31.4639,31.5464,31.4639,31.5464,6300.0
2005-12-08 13:35:00,38.25,38.26,38.22,38.25,3300.0,31.5546,31.5629,31.5299,31.5546,3300.0
2005-12-08 13:40:00,38.24,38.24,38.22,38.22,3400.0,31.5464,31.5464,31.5299,31.5299,3400.0
2005-12-08 13:45:00,38.22,38.24,38.19,38.2,4300.0,31.5299,31.5464,31.5051,31.5134,4300.0
2005-12-08 13:50:00,38.2,38.2,38.15,38.18,2000.0,31.5134,31.5134,31.4721,31.4969,2000.0
2005-12-08 13:55:00,38.19,38.26,38.19,38.25,4900.0,31.5051,31.5629,31.5051,31.5546,4900.0
2005-12-08 14:00:00,38.25,38.25,38.23,38.25,4100.0,31.5546,31.5546,31.5381,31.5546,4100.0
2005-12-08 14:05:00,38.26,38.26,38.24,38.24,2600.0,31.5629,31.5629,31.5464,31.5464,2600.0
2005-12-08 14:10:00,38.23,38.24,38.16,38.17,5300.0,31.5381,31.5464,31.4804,31.4886,5300.0
2005-12-08 14:15:00,38.18,38.19,38.07,38.07,8300.0,31.4969,31.5051,31.4061,31.4061,8300.0
2005-12-08 14:20:00,38.08,38.15,38.06,38.15,11700.0,31.4144,31.4721,31.3979,31.4721,11700.0
2005-12-08 14:25:00,38.13,38.15,38.11,38.13,6100.0,31.4556,31.4721,31.4391,31.4556,6100.0
2005-12-08 14:30:00,38.12,38.12,38.02,38.05,8800.0,31.4474,31.4474,31.3649,31.3896,8800.0
2005-12-08 14:35:00,38.08,38.14,38.07,38.13,4700.0,31.4144,31.4639,31.4061,31.4556,4700.0
2005-12-08 14:40:00,38.16,38.17,38.12,38.14,6000.0,31.4804,31.4886,31.4474,31.4639,6000.0
2005-12-08 14:45:00,38.17,38.19,38.15,38.15,4800.0,31.4886,31.5051,31.4721,31.4721,4800.0
2005-12-08 14:50:00,38.16,38.16,38.11,38.14,3800.0,31.4804,31.4804,31.4391,31.4639,3800.0
2005-12-08 14:55:00,38.14,38.15,38.12,38.15,1600.0,31.4639,31.4721,31.4474,31.4721,1600.0
2005-12-08 15:00:00,38.15,38.26,38.15,38.25,6600.0,31.4721,31.5629,31.4721,31.5546,6600.0
2005-12-08 15:05:00,38.25,38.25,38.17,38.18,4400.0,31.5546,31.5546,31.4886,31.4969,4400.0
2005-12-08 15:10:00,38.18,38.18,38.11,38.11,3000.0,31.4969,31.4969,31.4391,31.4391,3000.0
2005-12-08 15:15:00,38.12,38.12,38.07,38.12,6700.0,31.4474,31.4474,31.4061,31.4474,6700.0
2005-12-08 15:20:00,38.13,38.15,38.11,38.15,4300.0,31.4556,31.4721,31.4391,31.4721,4300.0
2005-12-08 15:25:00,38.17,38.22,38.17,38.21,8400.0,31.4886,31.5299,31.4886,31.5216,8400.0
2005-12-08 15:30:00,38.22,38.22,38.2,38.22,8100.0,31.5299,31.5299,31.5134,31.5299,8100.0
2005-12-08 15:35:00,38.25,38.29,38.18,38.18,6900.0,31.5546,31.5876,31.4969,31.4969,6900.0
2005-12-08 15:40:00,38.17,38.22,38.15,38.19,11200.0,31.4886,31.5299,31.4721,31.5051,11200.0
2005-12-08 15:45:00,38.2,38.2,38.16,38.17,10800.0,31.5134,31.5134,31.4804,31.4886,10800.0
2005-12-08 15:50:00,38.19,38.2,38.16,38.19,9200.0,31.5051,31.5134,31.4804,31.5051,9200.0
2005-12-08 15:55:00,38.19,38.2,38.13,38.17,37000.0,31.5051,31.5134,31.4556,31.4886,37000.0
2005-12-09 09:30:00,38.25,38.4,38.24,38.4,9000.0,31.5546,31.6784,31.5464,31.6784,9000.0
2005-12-09 09:35:00,38.4,38.48,38.27,38.31,5200.0,31.6784,31.7443,31.5711,31.6041,5200.0
2005-12-09 09:40:00,38.31,38.39,38.31,38.39,1800.0,31.6041,31.6701,31.6041,31.6701,1800.0
2005-12-09 09:45:00,38.38,38.41,38.34,38.41,5300.0,31.6619,31.6866,31.6289,31.6866,5300.0
2005-12-09 09:50:00,38.41,38.53,38.39,38.46,7400.0,31.6866,31.7856,31.6701,31.7279,7400.0
2005-12-09 09:55:00,38.56,38.56,38.4,38.43,8100.0,31.8103,31.8103,31.6784,31.7031,8100.0
2005-12-09 10:00:00,38.44,38.44,38.4,38.43,4500.0,31.7114,31.7114,31.6784,31.7031,4500.0
2005-12-09 10:05:00,38.4,38.47,38.4,38.44,6200.0,31.6784,31.7361,31.6784,31.7114,6200.0
2005-12-09 10:10:00,38.45,38.5,38.45,38.49,5600.0,31.7196,31.7608,31.7196,31.7526,5600.0
2005-12-09 10:15:00,38.49,38.53,38.49,38.52,21400.0,31.7526,31.7856,31.7526,31.7773,21400.0
2005-12-09 10:20:00,38.55,38.59,38.49,38.49,9300.0,31.8021,31.8351,31.7526,31.7526,9300.0
2005-12-09 10:25:00,38.52,38.53,38.45,38.46,3900.0,31.7773,31.7856,31.7196,31.7279,3900.0
2005-12-09 10:30:00,38.5,38.54,38.46,38.48,3500.0,31.7608,31.7938,31.7279,31.7443,3500.0
2005-12-09 10:35:00,38.51,38.6,38.51,38.58,7700.0,31.7691,31.8433,31.7691,31.8268,7700.0
2005-12-09 10:40:00,38.57,38.6,38.56,38.58,4900.0,31.8186,31.8433,31.8103,31.8268,4900.0
2005-12-09 10:45:00,38.6,38.63,38.58,38.61,3800.0,31.8433,31.8681,31.8268,31.8516,3800.0
2005-12-09 10:50:00,38.64,38.67,38.56,38.56,9000.0,31.8763,31.9011,31.8103,31.8103,9000.0
2005-12-09 10:55:00,38.57,38.58,38.52,38.52,4900.0,31.8186,31.8268,31.7773,31.7773,4900.0
2005-12-09 11:00:00,38.52,38.53,38.41,38.44,9800.0,31.7773,31.7856,31.6866,31.7114,9800.0
2005-12-09 11:05:00,38.46,38.5,38.4,38.49,12700.0,31.7279,31.7608,31.6784,31.7526,12700.0
2005-12-09 11:10:00,38.49,38.57,38.4,38.42,16100.0,31.7526,31.8186,31.6784,31.6949,16100.0
2005-12-09 11:15:00,38.48,38.48,38.38,38.38,10000.0,31.7443,31.7443,31.6619,31.6619,10000.0
2005-12-09 11:20:00,38.39,38.39,38.31,38.33,8600.0,31.6701,31.6701,31.6041,31.6206,8600.0
2005-12-09 11:25:00,38.34,38.34,38.31,38.31,2700.0,31.6289,31.6289,31.6041,31.6041,2700.0
2005-12-09 11:30:00,38.31,38.32,38.3,38.32,4100.0,31.6041,31.6124,31.5959,31.6124,4100.0
2005-12-09 11:35:00,38.32,38.4,38.32,38.39,5000.0,31.6124,31.6784,31.6124,31.6701,5000.0
2005-12-09 11:40:00,38.41,38.43,38.41,38.41,1500.0,31.6866,31.7031,31.6866,31.6866,1500.0
2005-12-09 11:45:00,38.39,38.4,38.35,38.37,7200.0,31.6701,31.6784,31.6371,31.6536,7200.0
2005-12-09 11:50:00,38.38,38.42,38.38,38.39,2200.0,31.6619,31.6949,31.6619,31.6701,2200.0
2005-12-09 11:55:00,38.39,38.41,38.39,38.4,2700.0,31.6701,31.6866,31.6701,31.6784,2700.0
2005-12-09 12:00:00,38.4,38.43,38.4,38.43,1400.0,31.6784,31.7031,31.6784,31.7031,1400.0
2005-12-09 12:05:00,38.45,38.45,38.41,38.44,2100.0,31.7196,31.7196,31.6866,31.7114,2100.0
2005-12-09 12:10:00,38.44,38.48,38.44,38.48,4500.0,31.7114,31.7443,31.7114,31.7443,4500.0
2005-12-09 12:15:00,38.49,38.5,38.47,38.5,2500.0,31.7526,31.7608,31.7361,31.7608,2500.0
2005-12-09 12:20:00,38.48,38.53,38.43,38.43,8300.0,31.7443,31.7856,31.7031,31.7031,8300.0
2005-12-09 12:25:00,38.44,38.44,38.39,38.41,5800.0,31.7114,31.7114,31.6701,31.6866,5800.0
2005-12-09 12:30:00,38.41,38.41,38.36,38.4,13500.0,31.6866,31.6866,31.6454,31.6784,13500.0
2005-12-09 12:35:00,38.4,38.4,38.36,38.38,6600.0,31.6784,31.6784,31.6454,31.6619,6600.0
2005-12-09 12:40:00,38.38,38.39,38.36,38.38,4300.0,31.6619,31.6701,31.6454,31.6619,4300.0
2005-12-09 12:45:00,38.38,38.4,38.38,38.4,5300.0,31.6619,31.6784,31.6619,31.6784,5300.0
2005-12-09 12:50:00,38.4,38.41,38.4,38.41,2000.0,31.6784,31.6866,31.6784,31.6866,2000.0
2005-12-09 12:55:00,38.41,38.43,38.41,38.43,3300.0,31.6866,31.7031,31.6866,31.7031,3300.0
2005-12-09 13:00:00,38.44,38.5,38.44,38.48,5600.0,31.7114,31.7608,31.7114,31.7443,5600.0
2005-12-09 13:05:00,38.48,38.48,38.45,38.48,2500.0,31.7443,31.7443,31.7196,31.7443,2500.0
2005-12-09 13:10:00,38.48,38.5,38.46,38.47,2600.0,31.7443,31.7608,31.7279,31.7361,2600.0
2005-12-09 13:15:00,38.47,38.47,38.46,38.46,2200.0,31.7361,31.7361,31.7279,31.7279,2200.0
2005-12-09 13:20:00,38.46,38.47,38.45,38.46,2500.0,31.7279,31.7361,31.7196,31.7279,2500.0
2005-12-09 13:25:00,38.46,38.46,38.44,38.45,1400.0,31.7279,31.7279,31.7114,31.7196,1400.0
2005-12-09 13:30:00,38.47,38.5,38.45,38.49,8700.0,31.7361,31.7608,31.7196,31.7526,8700.0
2005-12-09 13:35:00,38.47,38.55,38.47,38.54,8500.0,31.7361,31.8021,31.7361,31.7938,8500.0
2005-12-09 13:40:00,38.57,38.63,38.55,38.63,9900.0,31.8186,31.8681,31.8021,31.8681,9900.0
2005-12-09 13:45:00,38.62,38.64,38.6,38.62,18500.0,31.8598,31.8763,31.8433,31.8598,18500.0
2005-12-09 13:50:00,38.62,38.65,38.62,38.62,3900.0,31.8598,31.8846,31.8598,31.8598,3900.0
2005-12-09 13:55:00,38.63,38.63,38.59,38.6,3100.0,31.8681,31.8681,31.8351,31.8433,3100.0
2005-12-09 14:00:00,38.59,38.59,38.56,38.56,1200.0,31.8351,31.8351,31.8103,31.8103,1200.0
2005-12-09 14:05:00,38.58,38.58,38.55,38.55,4200.0,31.8268,31.8268,31.8021,31.8021,4200.0
2005-12-09 14:10:00,38.56,38.56,38.55,38.56,1600.0,31.8103,31.8103,31.8021,31.8103,1600.0
2005-12-09 14:15:00,38.57,38.61,38.57,38.61,3700.0,31.8186,31.8516,31.8186,31.8516,3700.0
2005-12-09 14:20:00,38.61,38.63,38.57,38.63,11000.0,31.8516,31.8681,31.8186,31.8681,11000.0
2005-12-09 14:25:00,38.62,38.66,38.62,38.66,2300.0,31.8598,31.8928,31.8598,31.8928,2300.0
2005-12-09 14:30:00,38.66,38.68,38.64,38.65,3200.0,31.8928,31.9093,31.8763,31.8846,3200.0
2005-12-09 14:35:00,38.65,38.65,38.6,38.6,3900.0,31.8846,31.8846,31.8433,31.8433,3900.0
2005-12-09 14:40:00,38.62,38.63,38.52,38.56,21800.0,31.8598,31.8681,31.7773,31.8103,21800.0
2005-12-09 14:45:00,38.57,38.6,38.56,38.6,2900.0,31.8186,31.8433,31.8103,31.8433,2900.0
2005-12-09 14:50:00,38.6,38.62,38.58,38.58,12500.0,31.8433,31.8598,31.8268,31.8268,12500.0
2005-12-09 14:55:00,38.61,38.66,38.61,38.64,3100.0,31.8516,31.8928,31.8516,31.8763,3100.0
2005-12-09 15:00:00,38.61,38.65,38.6,38.65,7300.0,31.8516,31.8846,31.8433,31.8846,7300.0
2005-12-09 15:05:00,38.61,38.62,38.59,38.59,6700.0,31.8516,31.8598,31.8351,31.8351,6700.0
2005-12-09 15:10:00,38.59,38.61,38.56,38.57,7400.0,31.8351,31.8516,31.8103,31.8186,7400.0
2005-12-09 15:15:00,38.6,38.62,38.58,38.62,7600.0,31.8433,31.8598,31.8268,31.8598,7600.0
2005-12-09 15:20:00,38.64,38.66,38.56,38.6,17100.0,31.8763,31.8928,31.8103,31.8433,17100.0
2005-12-09 15:25:00,38.61,38.66,38.6,38.66,13300.0,31.8516,31.8928,31.8433,31.8928,13300.0
2005-12-09 15:30:00,38.63,38.66,38.62,38.62,5900.0,31.8681,31.8928,31.8598,31.8598,5900.0
2005-12-09 15:35:00,38.63,38.66,38.59,38.59,6800.0,31.8681,31.8928,31.8351,31.8351,6800.0
2005-12-09 15:40:00,38.61,38.62,38.56,38.61,8800.0,31.8516,31.8598,31.8103,31.8516,8800.0
2005-12-09 15:45:00,38.61,38.64,38.59,38.6,9500.0,31.8516,31.8763,31.8351,31.8433,9500.0
2005-12-09 15:50:00,38.59,38.59,38.49,38.54,28200.0,31.8351,31.8351,31.7526,31.7938,28200.0
2005-12-09 15:55:00,38.54,38.55,38.5,38.55,36200.0,31.7938,31.8021,31.7608,31.8021,36200.0
2005-12-12 09:30:00,38.44,38.71,38.42,38.68,19800.0,31.7114,31.9341,31.6949,31.9093,19800.0
2005-12-12 09:35:00,38.65,38.69,38.55,38.61,6100.0,31.8846,31.9176,31.8021,31.8516,6100.0
2005-12-12 09:40:00,38.61,38.61,38.55,38.55,3000.0,31.8516,31.8516,31.8021,31.8021,3000.0
2005-12-12 09:45:00,38.57,38.58,38.55,38.58,1700.0,31.8186,31.8268,31.8021,31.8268,1700.0
2005-12-12 09:50:00,38.58,38.58,38.53,38.53,3400.0,31.8268,31.8268,31.7856,31.7856,3400.0
2005-12-12 09:55:00,38.51,38.51,38.43,38.43,4800.0,31.7691,31.7691,31.7031,31.7031,4800.0
2005-12-12 10:00:00,38.43,38.43,38.38,38.39,3100.0,31.7031,31.7031,31.6619,31.6701,3100.0
2005-12-12 10:05:00,38.39,38.4,38.38,38.38,4300.0,31.6701,31.6784,31.6619,31.6619,4300.0
2005-12-12 10:10:00,38.37,38.38,38.32,38.33,5600.0,31.6536,31.6619,31.6124,31.6206,5600.0
2005-12-12 10:15:00,38.35,38.39,38.34,38.39,6700.0,31.6371,31.6701,31.6289,31.6701,6700.0
2005-12-12 10:20:00,38.38,38.41,38.38,38.38,8900.0,31.6619,31.6866,31.6619,31.6619,8900.0
2005-12-12 10:25:00,38.38,38.4,38.38,38.4,1800.0,31.6619,31.6784,31.6619,31.6784,1800.0
2005-12-12 10:30:00,38.37,38.41,38.37,38.4,3700.0,31.6536,31.6866,31.6536,31.6784,3700.0
2005-12-12 10:35:00,38.4,38.4,38.34,38.35,2100.0,31.6784,31.6784,31.6289,31.6371,2100.0
2005-12-12 10:40:00,38.34,38.34,38.3,38.31,1800.0,31.6289,31.6289,31.5959,31.6041,1800.0
2005-12-12 10:45:00,38.3,38.3,38.27,38.28,4000.0,31.5959,31.5959,31.5711,31.5794,4000.0
2005-12-12 10:50:00,38.29,38.34,38.29,38.32,7000.0,31.5876,31.6289,31.5876,31.6124,7000.0
2005-12-12 10:55:00,38.33,38.37,38.32,38.37,2100.0,31.6206,31.6536,31.6124,31.6536,2100.0
2005-12-12 11:00:00,38.37,38.38,38.35,38.38,3000.0,31.6536,31.6619,31.6371,31.6619,3000.0
2005-12-12 11:05:00,38.38,38.38,38.36,38.36,2500.0,31.6619,31.6619,31.6454,31.6454,2500.0
2005-12-12 11:10:00,38.35,38.38,38.35,38.38,1400.0,31.6371,31.6619,31.6371,31.6619,1400.0
2005-12-12 11:15:00,38.36,38.36,38.31,38.33,1900.0,31.6454,31.6454,31.6041,31.6206,1900.0
2005-12-12 11:20:00,38.31,38.35,38.31,38.35,500.0,31.6041,31.6371,31.6041,31.6371,500.0
2005-12-12 11:25:00,38.36,38.36,38.34,38.36,500.0,31.6454,31.6454,31.6289,31.6454,500.0
2005-12-12 11:30:00,38.35,38.37,38.35,38.37,800.0,31.6371,31.6536,31.6371,31.6536,800.0
2005-12-12 11:35:00,38.37,38.37,38.37,38.37,900.0,31.6536,31.6536,31.6536,31.6536,900.0
2005-12-12 11:40:00,38.37,38.37,38.33,38.34,2800.0,31.6536,31.6536,31.6206,31.6289,2800.0
2005-12-12 11:45:00,38.35,38.35,38.33,38.33,900.0,31.6371,31.6371,31.6206,31.6206,900.0
2005-12-12 11:50:00,38.33,38.33,38.29,38.29,1700.0,31.6206,31.6206,31.5876,31.5876,1700.0
2005-12-12 11:55:00,38.27,38.27,38.27,38.27,200.0,31.5711,31.5711,31.5711,31.5711,200.0
2005-12-12 12:00:00,38.25,38.27,38.23,38.23,1900.0,31.5546,31.5711,31.5381,31.5381,1900.0
2005-12-12 12:05:00,38.24,38.24,38.16,38.16,2100.0,31.5464,31.5464,31.4804,31.4804,2100.0
2005-12-12 12:10:00,38.15,38.2,38.15,38.17,3000.0,31.4721,31.5134,31.4721,31.4886,3000.0
2005-12-12 12:15:00,38.17,38.17,37.97,37.97,17600.0,31.4886,31.4886,31.3236,31.3236,17600.0
2005-12-12 12:20:00,37.9,38.01,37.85,38.0,29100.0,31.2659,31.3566,31.2246,31.3484,29100.0
2005-12-12 12:25:00,38.0,38.0,37.9,38.0,17500.0,31.3484,31.3484,31.2659,31.3484,17500.0
2005-12-12 12:30:00,37.97,37.98,37.92,37.98,8200.0,31.3236,31.3319,31.2824,31.3319,8200.0
2005-12-12 12:35:00,37.98,38.0,37.96,38.0,1000.0,31.3319,31.3484,31.3154,31.3484,1000.0
2005-12-12 12:40:00,38.0,38.0,37.97,37.99,2000.0,31.3484,31.3484,31.3236,31.3401,2000.0
2005-12-12 12:45:00,37.98,37.99,37.95,37.96,2400.0,31.3319,31.3401,31.3071,31.3154,2400.0
2005-12-12 12:50:00,37.96,38.0,37.96,37.99,2000.0,31.3154,31.3484,31.3154,31.3401,2000.0
2005-12-12 12:55:00,37.98,38.06,37.98,38.06,1700.0,31.3319,31.3979,31.3319,31.3979,1700.0
2005-12-12 13:00:00,38.04,38.05,38.01,38.01,5600.0,31.3814,31.3896,31.3566,31.3566,5600.0
2005-12-12 13:05:00,38.01,38.02,38.01,38.01,10700.0,31.3566,31.3649,31.3566,31.3566,10700.0
2005-12-12 13:10:00,38.01,38.02,38.0,38.02,3400.0,31.3566,31.3649,31.3484,31.3649,3400.0
2005-12-12 13:15:00,38.01,38.01,37.99,37.99,1000.0,31.3566,31.3566,31.3401,31.3401,1000.0
2005-12-12 13:20:00,37.99,38.0,37.99,37.99,2000.0,31.3401,31.3484,31.3401,31.3401,2000.0
2005-12-12 13:25:00,38.0,38.01,37.99,38.01,3300.0,31.3484,31.3566,31.3401,31.3566,3300.0
2005-12-12 13:30:00,38.01,38.01,38.0,38.0,1300.0,31.3566,31.3566,31.3484,31.3484,1300.0
2005-12-12 13:35:00,38.0,38.01,37.94,37.94,2800.0,31.3484,31.3566,31.2989,31.2989,2800.0
2005-12-12 13:40:00,37.95,37.99,37.93,37.98,2900.0,31.3071,31.3401,31.2906,31.3319,2900.0
2005-12-12 13:45:00,37.98,37.98,37.98,37.98,0.0,31.3319,31.3319,31.3319,31.3319,0.0
2005-12-12 13:50:00,37.97,37.97,37.94,37.94,3200.0,31.3236,31.3236,31.2989,31.2989,3200.0
2005-12-12 13:55:00,37.95,37.95,37.92,37.94,4100.0,31.3071,31.3071,31.2824,31.2989,4100.0
2005-12-12 14:00:00,37.95,38.01,37.95,38.01,1700.0,31.3071,31.3566,31.3071,31.3566,1700.0
2005-12-12 14:05:00,37.99,38.01,37.99,38.01,1000.0,31.3401,31.3566,31.3401,31.3566,1000.0
2005-12-12 14:10:00,38.01,38.04,38.01,38.04,1600.0,31.3566,31.3814,31.3566,31.3814,1600.0
2005-12-12 14:15:00,38.05,38.05,38.01,38.03,2300.0,31.3896,31.3896,31.3566,31.3731,2300.0
2005-12-12 14:20:00,38.01,38.01,38.0,38.01,3300.0,31.3566,31.3566,31.3484,31.3566,3300.0
2005-12-12 14:25:00,38.01,38.01,38.0,38.0,1400.0,31.3566,31.3566,31.3484,31.3484,1400.0
2005-12-12 14:30:00,38.0,38.0,37.98,37.98,2400.0,31.3484,31.3484,31.3319,31.3319,2400.0
2005-12-12 14:35:00,37.98,38.04,37.98,38.02,4100.0,31.3319,31.3814,31.3319,31.3649,4100.0
2005-12-12 14:40:00,38.04,38.04,38.03,38.03,1200.0,31.3814,31.3814,31.3731,31.3731,1200.0
2005-12-12 14:45:00,38.04,38.04,38.04,38.04,1900.0,31.3814,31.3814,31.3814,31.3814,1900.0
2005-12-12 14:50:00,38.04,38.04,38.03,38.04,3100.0,31.3814,31.3814,31.3731,31.3814,3100.0
2005-12-12 14:55:00,38.04,38.04,38.03,38.04,7300.0,31.3814,31.3814,31.3731,31.3814,7300.0
2005-12-12 15:00:00,38.04,38.07,38.04,38.07,2100.0,31.3814,31.4061,31.3814,31.4061,2100.0
2005-12-12 15:05:00,38.07,38.09,38.04,38.05,3100.0,31.4061,31.4226,31.3814,31.3896,3100.0
2005-12-12 15:10:00,38.04,38.04,38.0,38.03,5200.0,31.3814,31.3814,31.3484,31.3731,5200.0
2005-12-12 15:15:00,38.03,38.06,38.03,38.05,2000.0,31.3731,31.3979,31.3731,31.3896,2000.0
2005-12-12 15:20:00,38.05,38.11,38.04,38.11,3200.0,31.3896,31.4391,31.3814,31.4391,3200.0
2005-12-12 15:25:00,38.11,38.13,38.1,38.13,3100.0,31.4391,31.4556,31.4309,31.4556,3100.0
2005-12-12 15:30:00,38.13,38.13,38.1,38.1,3400.0,31.4556,31.4556,31.4309,31.4309,3400.0
2005-12-12 15:35:00,38.1,38.11,38.02,38.06,3200.0,31.4309,31.4391,31.3649,31.3979,3200.0
2005-12-12 15:40:00,38.03,38.05,38.01,38.02,3500.0,31.3731,31.3896,31.3566,31.3649,3500.0
2005-12-12 15:45:00,38.02,38.05,38.01,38.02,5300.0,31.3649,31.3896,31.3566,31.3649,5300.0
2005-12-12 15:50:00,38.01,38.01,37.98,38.0,11800.0,31.3566,31.3566,31.3319,31.3484,11800.0
2005-12-12 15:55:00,38.0,38.05,37.99,38.02,11100.0,31.3484,31.3896,31.3401,31.3649,11100.0
2005-12-13 09:30:00,35.5,35.94,35.44,35.93,92100.0,29.286,29.649,29.2365,29.6407,92100.0
2005-12-13 09:35:00,35.9,36.27,35.76,36.27,45100.0,29.616,29.9212,29.5005,29.9212,45100.0
2005-12-13 09:40:00,36.27,36.4,36.05,36.05,42000.0,29.9212,30.0284,29.7397,29.7397,42000.0
2005-12-13 09:45:00,36.01,36.43,35.99,36.43,28800.0,29.7067,30.0532,29.6902,30.0532,28800.0
2005-12-13 09:50:00,36.42,36.43,36.25,36.32,28300.0,30.0449,30.0532,29.9047,29.9624,28300.0
2005-12-13 09:55:00,36.32,36.33,36.22,36.27,30100.0,29.9624,29.9707,29.8799,29.9212,30100.0
2005-12-13 10:00:00,36.26,36.34,36.26,36.34,21600.0,29.9129,29.9789,29.9129,29.9789,21600.0
2005-12-13 10:05:00,36.32,36.37,36.31,36.36,11500.0,29.9624,30.0037,29.9542,29.9954,11500.0
2005-12-13 10:10:00,36.34,36.55,36.34,36.55,24700.0,29.9789,30.1522,29.9789,30.1522,24700.0
2005-12-13 10:15:00,36.56,36.56,36.35,36.37,21000.0,30.1604,30.1604,29.9872,30.0037,21000.0
2005-12-13 10:20:00,36.38,36.47,36.38,36.45,26800.0,30.0119,30.0862,30.0119,30.0697,26800.0
2005-12-13 10:25:00,36.45,36.53,36.45,36.5,27800.0,30.0697,30.1357,30.0697,30.1109,27800.0
2005-12-13 10:30:00,36.5,36.5,36.46,36.48,27400.0,30.1109,30.1109,30.0779,30.0944,27400.0
2005-12-13 10:35:00,36.48,36.6,36.47,36.57,25100.0,30.0944,30.1934,30.0862,30.1687,25100.0
2005-12-13 10:40:00,36.52,36.53,36.42,36.42,26200.0,30.1274,30.1357,30.0449,30.0449,26200.0
2005-12-13 10:45:00,36.43,36.43,36.21,36.24,31900.0,30.0532,30.0532,29.8717,29.8964,31900.0
2005-12-13 10:50:00,36.24,36.27,36.19,36.27,20200.0,29.8964,29.9212,29.8552,29.9212,20200.0
2005-12-13 10:55:00,36.28,36.37,36.27,36.37,6800.0,29.9294,30.0037,29.9212,30.0037,6800.0
2005-12-13 11:00:00,36.38,36.51,36.38,36.49,9300.0,30.0119,30.1192,30.0119,30.1027,9300.0
2005-12-13 11:05:00,36.51,36.67,36.49,36.67,12500.0,30.1192,30.2512,30.1027,30.2512,12500.0
2005-12-13 11:10:00,36.67,36.69,36.63,36.64,13100.0,30.2512,30.2677,30.2182,30.2264,13100.0
2005-12-13 11:15:00,36.65,36.65,36.54,36.6,25200.0,30.2347,30.2347,30.1439,30.1934,25200.0
2005-12-13 11:20:00,36.6,36.73,36.6,36.71,16300.0,30.1934,30.3007,30.1934,30.2842,16300.0
2005-12-13 11:25:00,36.73,36.77,36.72,36.77,6000.0,30.3007,30.3337,30.2924,30.3337,6000.0
2005-12-13 11:30:00,36.77,36.78,36.75,36.75,5700.0,30.3337,30.3419,30.3172,30.3172,5700.0
2005-12-13 11:35:00,36.75,36.76,36.64,36.69,10900.0,30.3172,30.3254,30.2264,30.2677,10900.0
2005-12-13 11:40:00,36.69,36.72,36.68,36.71,6100.0,30.2677,30.2924,30.2594,30.2842,6100.0
2005-12-13 11:45:00,36.71,36.71,36.69,36.71,3300.0,30.2842,30.2842,30.2677,30.2842,3300.0
2005-12-13 11:50:00,36.71,36.71,36.62,36.62,6100.0,30.2842,30.2842,30.2099,30.2099,6100.0
2005-12-13 11:55:00,36.65,36.65,36.63,36.65,3900.0,30.2347,30.2347,30.2182,30.2347,3900.0
2005-12-13 12:00:00,36.66,36.66,36.63,36.65,4000.0,30.2429,30.2429,30.2182,30.2347,4000.0
2005-12-13 12:05:00,36.65,36.7,36.58,36.58,39000.0,30.2347,30.2759,30.1769,30.1769,39000.0
2005-12-13 12:10:00,36.59,36.59,36.51,36.53,8700.0,30.1852,30.1852,30.1192,30.1357,8700.0
2005-12-13 12:15:00,36.54,36.54,36.47,36.51,37200.0,30.1439,30.1439,30.0862,30.1192,37200.0
2005-12-13 12:20:00,36.51,36.53,36.5,36.53,7400.0,30.1192,30.1357,30.1109,30.1357,7400.0
2005-12-13 12:25:00,36.52,36.53,36.49,36.5,3300.0,30.1274,30.1357,30.1027,30.1109,3300.0
2005-12-13 12:30:00,36.49,36.5,36.48,36.49,3300.0,30.1027,30.1109,30.0944,30.1027,3300.0
2005-12-13 12:35:00,36.49,36.56,36.49,36.56,6100.0,30.1027,30.1604,30.1027,30.1604,6100.0
2005-12-13 12:40:00,36.57,36.65,36.57,36.64,5200.0,30.1687,30.2347,30.1687,30.2264,5200.0
2005-12-13 12:45:00,36.65,36.72,36.65,36.72,6700.0,30.2347,30.2924,30.2347,30.2924,6700.0
2005-12-13 12:50:00,36.74,36.84,36.73,36.76,14300.0,30.3089,30.3914,30.3007,30.3254,14300.0
2005-12-13 12:55:00,36.75,36.76,36.67,36.76,8300.0,30.3172,30.3254,30.2512,30.3254,8300.0
2005-12-13 13:00:00,36.75,36.75,36.73,36.73,4300.0,30.3172,30.3172,30.3007,30.3007,4300.0
2005-12-13 13:05:00,36.72,36.74,36.65,36.74,10400.0,30.2924,30.3089,30.2347,30.3089,10400.0
2005-12-13 13:10:00,36.75,36.82,36.75,36.81,4500.0,30.3172,30.3749,30.3172,30.3667,4500.0
2005-12-13 13:15:00,36.81,36.81,36.75,36.77,10100.0,30.3667,30.3667,30.3172,30.3337,10100.0
2005-12-13 13:20:00,36.77,36.77,36.73,36.75,6500.0,30.3337,30.3337,30.3007,30.3172,6500.0
2005-12-13 13:25:00,36.75,36.82,36.75,36.8,23700.0,30.3172,30.3749,30.3172,30.3584,23700.0
2005-12-13 13:30:00,36.8,36.89,36.8,36.87,22100.0,30.3584,30.4327,30.3584,30.4162,22100.0
2005-12-13 13:35:00,36.87,36.87,36.83,36.84,5000.0,30.4162,30.4162,30.3832,30.3914,5000.0
2005-12-13 13:40:00,36.83,36.83,36.8,36.81,4300.0,30.3832,30.3832,30.3584,30.3667,4300.0
2005-12-13 13:45:00,36.8,36.81,36.78,36.8,4400.0,30.3584,30.3667,30.3419,30.3584,4400.0
2005-12-13 13:50:00,36.8,36.81,36.79,36.81,4000.0,30.3584,30.3667,30.3502,30.3667,4000.0
2005-12-13 13:55:00,36.81,36.81,36.65,36.65,4300.0,30.3667,30.3667,30.2347,30.2347,4300.0
2005-12-13 14:00:00,36.65,36.72,36.65,36.72,8100.0,30.2347,30.2924,30.2347,30.2924,8100.0
2005-12-13 14:05:00,36.73,36.78,36.71,36.77,7700.0,30.3007,30.3419,30.2842,30.3337,7700.0
2005-12-13 14:10:00,36.77,36.78,36.63,36.76,14500.0,30.3337,30.3419,30.2182,30.3254,14500.0
2005-12-13 14:15:00,36.78,36.88,36.73,36.88,9900.0,30.3419,30.4244,30.3007,30.4244,9900.0
2005-12-13 14:20:00,36.89,37.08,36.88,37.01,12900.0,30.4327,30.5894,30.4244,30.5317,12900.0
2005-12-13 14:25:00,36.92,36.96,36.84,36.85,7100.0,30.4574,30.4904,30.3914,30.3997,7100.0
2005-12-13 14:30:00,36.88,36.97,36.88,36.9,8700.0,30.4244,30.4987,30.4244,30.4409,8700.0
2005-12-13 14:35:00,36.89,37.05,36.86,37.05,16000.0,30.4327,30.5647,30.4079,30.5647,16000.0
2005-12-13 14:40:00,37.05,37.16,37.05,37.12,18700.0,30.5647,30.6554,30.5647,30.6224,18700.0
2005-12-13 14:45:00,37.09,37.18,37.09,37.14,9300.0,30.5977,30.6719,30.5977,30.6389,9300.0
2005-12-13 14:50:00,37.14,37.21,37.08,37.2,7200.0,30.6389,30.6967,30.5894,30.6884,7200.0
2005-12-13 14:55:00,37.21,37.24,37.14,37.19,11700.0,30.6967,30.7214,30.6389,30.6802,11700.0
2005-12-13 15:00:00,37.22,37.22,37.17,37.19,14400.0,30.7049,30.7049,30.6637,30.6802,14400.0
2005-12-13 15:05:00,37.19,37.23,37.1,37.21,25700.0,30.6802,30.7132,30.6059,30.6967,25700.0
2005-12-13 15:10:00,37.22,37.31,37.22,37.28,49200.0,30.7049,30.7791,30.7049,30.7544,49200.0
2005-12-13 15:15:00,37.31,37.33,37.26,37.31,22200.0,30.7791,30.7956,30.7379,30.7791,22200.0
2005-12-13 15:20:00,37.32,37.33,37.22,37.24,23400.0,30.7874,30.7956,30.7049,30.7214,23400.0
2005-12-13 15:25:00,37.24,37.32,37.21,37.32,22400.0,30.7214,30.7874,30.6967,30.7874,22400.0
2005-12-13 15:30:00,37.31,37.49,37.31,37.46,38200.0,30.7791,30.9276,30.7791,30.9029,38200.0
2005-12-13 15:35:00,37.41,37.49,37.41,37.49,22400.0,30.8616,30.9276,30.8616,30.9276,22400.0
2005-12-13 15:40:00,37.5,37.54,37.49,37.51,34800.0,30.9359,30.9689,30.9276,30.9441,34800.0
2005-12-13 15:45:00,37.51,37.53,37.5,37.52,25700.0,30.9441,30.9606,30.9359,30.9524,25700.0
2005-12-13 15:50:00,37.52,37.6,37.51,37.58,66800.0,30.9524,31.0184,30.9441,31.0019,66800.0
2005-12-13 15:55:00,37.58,37.58,37.5,37.5,28000.0,31.0019,31.0019,30.9359,30.9359,28000.0
2005-12-14 09:30:00,37.54,37.74,37.49,37.68,10800.0,30.9689,31.1339,30.9276,31.0844,10800.0
2005-12-14 09:35:00,37.72,37.88,37.66,37.84,6600.0,31.1174,31.2494,31.0679,31.2164,6600.0
2005-12-14 09:40:00,37.77,37.87,37.65,37.68,9000.0,31.1586,31.2411,31.0596,31.0844,9000.0
2005-12-14 09:45:00,37.63,37.73,37.63,37.69,14700.0,31.0431,31.1256,31.0431,31.0926,14700.0
2005-12-14 09:50:00,37.66,37.7,37.59,37.61,3300.0,31.0679,31.1009,31.0101,31.0266,3300.0
2005-12-14 09:55:00,37.61,37.77,37.61,37.77,5400.0,31.0266,31.1586,31.0266,31.1586,5400.0
2005-12-14 10:00:00,37.77,37.87,37.75,37.75,6500.0,31.1586,31.2411,31.1421,31.1421,6500.0
2005-12-14 10:05:00,37.75,37.75,37.62,37.64,7200.0,31.1421,31.1421,31.0349,31.0514,7200.0
2005-12-14 10:10:00,37.64,37.75,37.64,37.75,6000.0,31.0514,31.1421,31.0514,31.1421,6000.0
2005-12-14 10:15:00,37.74,37.78,37.74,37.76,7600.0,31.1339,31.1669,31.1339,31.1504,7600.0
2005-12-14 10:20:00,37.76,37.83,37.75,37.83,6300.0,31.1504,31.2081,31.1421,31.2081,6300.0
2005-12-14 10:25:00,37.83,37.88,37.82,37.86,8200.0,31.2081,31.2494,31.1999,31.2329,8200.0
2005-12-14 10:30:00,37.86,37.93,37.86,37.92,13400.0,31.2329,31.2906,31.2329,31.2824,13400.0
2005-12-14 10:35:00,37.92,37.94,37.88,37.88,12700.0,31.2824,31.2989,31.2494,31.2494,12700.0
2005-12-14 10:40:00,37.88,37.88,37.79,37.82,7700.0,31.2494,31.2494,31.1751,31.1999,7700.0
2005-12-14 10:45:00,37.83,37.85,37.81,37.81,6900.0,31.2081,31.2246,31.1916,31.1916,6900.0
2005-12-14 10:50:00,37.79,37.8,37.75,37.8,11700.0,31.1751,31.1834,31.1421,31.1834,11700.0
2005-12-14 10:55:00,37.8,37.87,37.8,37.83,7700.0,31.1834,31.2411,31.1834,31.2081,7700.0
2005-12-14 11:00:00,37.84,37.84,37.73,37.74,4600.0,31.2164,31.2164,31.1256,31.1339,4600.0
2005-12-14 11:05:00,37.74,37.75,37.73,37.73,8900.0,31.1339,31.1421,31.1256,31.1256,8900.0
2005-12-14 11:10:00,37.74,37.79,37.72,37.73,6400.0,31.1339,31.1751,31.1174,31.1256,6400.0
2005-12-14 11:15:00,37.73,37.78,37.71,37.78,3700.0,31.1256,31.1669,31.1091,31.1669,3700.0
2005-12-14 11:20:00,37.78,37.8,37.77,37.79,9000.0,31.1669,31.1834,31.1586,31.1751,9000.0
2005-12-14 11:25:00,37.79,37.85,37.79,37.82,6900.0,31.1751,31.2246,31.1751,31.1999,6900.0
2005-12-14 11:30:00,37.81,37.81,37.71,37.73,2300.0,31.1916,31.1916,31.1091,31.1256,2300.0
2005-12-14 11:35:00,37.72,37.76,37.71,37.71,6200.0,31.1174,31.1504,31.1091,31.1091,6200.0
2005-12-14 11:40:00,37.72,37.76,37.72,37.75,2400.0,31.1174,31.1504,31.1174,31.1421,2400.0
2005-12-14 11:45:00,37.75,37.75,37.72,37.74,4900.0,31.1421,31.1421,31.1174,31.1339,4900.0
2005-12-14 11:50:00,37.73,37.83,37.73,37.83,3500.0,31.1256,31.2081,31.1256,31.2081,3500.0
2005-12-14 11:55:00,37.82,37.83,37.8,37.8,4900.0,31.1999,31.2081,31.1834,31.1834,4900.0
2005-12-14 12:00:00,37.8,37.81,37.73,37.73,2700.0,31.1834,31.1916,31.1256,31.1256,2700.0
2005-12-14 12:05:00,37.73,37.77,37.73,37.76,4700.0,31.1256,31.1586,31.1256,31.1504,4700.0
2005-12-14 12:10:00,37.77,37.79,37.77,37.79,2200.0,31.1586,31.1751,31.1586,31.1751,2200.0
2005-12-14 12:15:00,37.8,37.84,37.79,37.84,5300.0,31.1834,31.2164,31.1751,31.2164,5300.0
2005-12-14 12:20:00,37.85,37.88,37.85,37.88,2200.0,31.2246,31.2494,31.2246,31.2494,2200.0
2005-12-14 12:25:00,37.88,37.92,37.85,37.86,4900.0,31.2494,31.2824,31.2246,31.2329,4900.0
2005-12-14 12:30:00,37.87,37.89,37.86,37.87,1100.0,31.2411,31.2576,31.2329,31.2411,1100.0
2005-12-14 12:35:00,37.87,37.9,37.87,37.89,4300.0,31.2411,31.2659,31.2411,31.2576,4300.0
2005-12-14 12:40:00,37.89,37.9,37.84,37.86,3400.0,31.2576,31.2659,31.2164,31.2329,3400.0
2005-12-14 12:45:00,37.87,37.9,37.87,37.89,1900.0,31.2411,31.2659,31.2411,31.2576,1900.0
2005-12-14 12:50:00,37.89,37.94,37.87,37.94,13900.0,31.2576,31.2989,31.2411,31.2989,13900.0
2005-12-14 12:55:00,37.93,37.98,37.93,37.98,5900.0,31.2906,31.3319,31.2906,31.3319,5900.0
2005-12-14 13:00:00,37.98,37.99,37.9,37.9,22300.0,31.3319,31.3401,31.2659,31.2659,22300.0
2005-12-14 13:05:00,37.9,37.92,37.89,37.92,4300.0,31.2659,31.2824,31.2576,31.2824,4300.0
2005-12-14 13:10:00,37.92,37.92,37.9,37.9,1700.0,31.2824,31.2824,31.2659,31.2659,1700.0
2005-12-14 13:15:00,37.91,37.93,37.9,37.93,3000.0,31.2741,31.2906,31.2659,31.2906,3000.0
2005-12-14 13:20:00,37.94,38.06,37.94,38.06,6500.0,31.2989,31.3979,31.2989,31.3979,6500.0
2005-12-14 13:25:00,38.05,38.08,38.01,38.01,4500.0,31.3896,31.4144,31.3566,31.3566,4500.0
2005-12-14 13:30:00,38.0,38.03,37.98,37.98,6100.0,31.3484,31.3731,31.3319,31.3319,6100.0
2005-12-14 13:35:00,37.98,38.03,37.98,38.01,4600.0,31.3319,31.3731,31.3319,31.3566,4600.0
2005-12-14 13:40:00,38.01,38.04,37.99,38.02,30000.0,31.3566,31.3814,31.3401,31.3649,30000.0
2005-12-14 13:45:00,38.0,38.03,37.98,38.02,6600.0,31.3484,31.3731,31.3319,31.3649,6600.0
2005-12-14 13:50:00,38.02,38.16,38.02,38.16,8500.0,31.3649,31.4804,31.3649,31.4804,8500.0
2005-12-14 13:55:00,38.18,38.2,38.17,38.2,8200.0,31.4969,31.5134,31.4886,31.5134,8200.0
2005-12-14 14:00:00,38.21,38.21,38.14,38.18,6400.0,31.5216,31.5216,31.4639,31.4969,6400.0
2005-12-14 14:05:00,38.17,38.17,38.12,38.13,9300.0,31.4886,31.4886,31.4474,31.4556,9300.0
2005-12-14 14:10:00,38.12,38.13,38.11,38.13,3200.0,31.4474,31.4556,31.4391,31.4556,3200.0
2005-12-14 14:15:00,38.11,38.11,38.08,38.1,4800.0,31.4391,31.4391,31.4144,31.4309,4800.0
2005-12-14 14:20:00,38.09,38.09,38.07,38.07,9200.0,31.4226,31.4226,31.4061,31.4061,9200.0
2005-12-14 14:25:00,38.06,38.06,38.01,38.02,5300.0,31.3979,31.3979,31.3566,31.3649,5300.0
2005-12-14 14:30:00,38.02,38.02,37.95,37.97,7500.0,31.3649,31.3649,31.3071,31.3236,7500.0
2005-12-14 14:35:00,37.96,37.98,37.96,37.98,6300.0,31.3154,31.3319,31.3154,31.3319,6300.0
2005-12-14 14:40:00,37.98,37.98,37.93,37.93,4400.0,31.3319,31.3319,31.2906,31.2906,4400.0
2005-12-14 14:45:00,37.93,37.93,37.88,37.88,6400.0,31.2906,31.2906,31.2494,31.2494,6400.0
2005-12-14 14:50:00,37.89,37.89,37.84,37.85,6000.0,31.2576,31.2576,31.2164,31.2246,6000.0
2005-12-14 14:55:00,37.86,37.89,37.85,37.89,7400.0,31.2329,31.2576,31.2246,31.2576,7400.0
2005-12-14 15:00:00,37.89,37.93,37.89,37.93,3900.0,31.2576,31.2906,31.2576,31.2906,3900.0
2005-12-14 15:05:00,37.92,37.95,37.91,37.95,6700.0,31.2824,31.3071,31.2741,31.3071,6700.0
2005-12-14 15:10:00,37.94,37.95,37.91,37.93,4200.0,31.2989,31.3071,31.2741,31.2906,4200.0
2005-12-14 15:15:00,37.93,38.02,37.93,38.01,7600.0,31.2906,31.3649,31.2906,31.3566,7600.0
2005-12-14 15:20:00,38.01,38.05,38.01,38.05,6200.0,31.3566,31.3896,31.3566,31.3896,6200.0
2005-12-14 15:25:00,38.02,38.07,38.02,38.02,8300.0,31.3649,31.4061,31.3649,31.3649,8300.0
2005-12-14 15:30:00,38.01,38.06,38.01,38.05,8200.0,31.3566,31.3979,31.3566,31.3896,8200.0
2005-12-14 15:35:00,38.05,38.09,38.03,38.08,6000.0,31.3896,31.4226,31.3731,31.4144,6000.0
2005-12-14 15:40:00,38.1,38.11,38.07,38.11,12100.0,31.4309,31.4391,31.4061,31.4391,12100.0
2005-12-14 15:45:00,38.11,38.13,38.11,38.11,15500.0,31.4391,31.4556,31.4391,31.4391,15500.0
2005-12-14 15:50:00,38.12,38.13,38.08,38.09,14600.0,31.4474,31.4556,31.4144,31.4226,14600.0
2005-12-14 15:55:00,38.09,38.1,38.07,38.08,10900.0,31.4226,31.4309,31.4061,31.4144,10900.0
2005-12-15 09:30:00,37.94,37.98,37.85,37.93,29200.0,31.2989,31.3319,31.2246,31.2906,29200.0
2005-12-15 09:35:00,37.92,38.0,37.92,37.92,5000.0,31.2824,31.3484,31.2824,31.2824,5000.0
2005-12-15 09:40:00,37.75,37.83,37.29,37.82,39700.0,31.1421,31.2081,30.7627,31.1999,39700.0
2005-12-15 09:45:00,37.8,37.8,37.68,37.74,10300.0,31.1834,31.1834,31.0844,31.1339,10300.0
2005-12-15 09:50:00,37.72,37.74,37.7,37.7,7500.0,31.1174,31.1339,31.1009,31.1009,7500.0
2005-12-15 09:55:00,37.64,37.66,37.5,37.56,5800.0,31.0514,31.0679,30.9359,30.9854,5800.0
2005-12-15 10:00:00,37.55,37.68,37.48,37.48,7300.0,30.9771,31.0844,30.9194,30.9194,7300.0
2005-12-15 10:05:00,37.49,37.54,37.4,37.4,10300.0,30.9276,30.9689,30.8534,30.8534,10300.0
2005-12-15 10:10:00,37.39,37.4,37.3,37.31,9600.0,30.8451,30.8534,30.7709,30.7791,9600.0
2005-12-15 10:15:00,37.31,37.31,37.23,37.29,15000.0,30.7791,30.7791,30.7132,30.7627,15000.0
2005-12-15 10:20:00,37.28,37.4,37.28,37.4,3600.0,30.7544,30.8534,30.7544,30.8534,3600.0
2005-12-15 10:25:00,37.38,37.42,37.32,37.35,6300.0,30.8369,30.8699,30.7874,30.8121,6300.0
2005-12-15 10:30:00,37.37,37.37,37.3,37.3,9300.0,30.8286,30.8286,30.7709,30.7709,9300.0
2005-12-15 10:35:00,37.33,37.35,37.3,37.35,3200.0,30.7956,30.8121,30.7709,30.8121,3200.0
2005-12-15 10:40:00,37.35,37.38,37.34,37.38,4300.0,30.8121,30.8369,30.8039,30.8369,4300.0
2005-12-15 10:45:00,37.37,37.44,37.37,37.42,4000.0,30.8286,30.8864,30.8286,30.8699,4000.0
2005-12-15 10:50:00,37.44,37.45,37.4,37.45,4700.0,30.8864,30.8946,30.8534,30.8946,4700.0
2005-12-15 10:55:00,37.42,37.45,37.42,37.45,1200.0,30.8699,30.8946,30.8699,30.8946,1200.0
2005-12-15 11:00:00,37.45,37.45,37.42,37.44,2200.0,30.8946,30.8946,30.8699,30.8864,2200.0
2005-12-15 11:05:00,37.45,37.46,37.4,37.43,4300.0,30.8946,30.9029,30.8534,30.8781,4300.0
2005-12-15 11:10:00,37.45,37.52,37.45,37.51,3500.0,30.8946,30.9524,30.8946,30.9441,3500.0
2005-12-15 11:15:00,37.51,37.59,37.49,37.58,2000.0,30.9441,31.0101,30.9276,31.0019,2000.0
2005-12-15 11:20:00,37.59,37.61,37.58,37.58,1800.0,31.0101,31.0266,31.0019,31.0019,1800.0
2005-12-15 11:25:00,37.58,37.58,37.53,37.53,2100.0,31.0019,31.0019,30.9606,30.9606,2100.0
2005-12-15 11:30:00,37.52,37.56,37.52,37.55,1000.0,30.9524,30.9854,30.9524,30.9771,1000.0
2005-12-15 11:35:00,37.56,37.6,37.56,37.6,2800.0,30.9854,31.0184,30.9854,31.0184,2800.0
2005-12-15 11:40:00,37.6,37.6,37.57,37.57,3900.0,31.0184,31.0184,30.9936,30.9936,3900.0
2005-12-15 11:45:00,37.57,37.59,37.57,37.57,3100.0,30.9936,31.0101,30.9936,30.9936,3100.0
2005-12-15 11:50:00,37.57,37.65,37.56,37.65,3300.0,30.9936,31.0596,30.9854,31.0596,3300.0
2005-12-15 11:55:00,37.65,37.65,37.59,37.59,6800.0,31.0596,31.0596,31.0101,31.0101,6800.0
2005-12-15 12:00:00,37.59,37.6,37.57,37.57,2100.0,31.0101,31.0184,30.9936,30.9936,2100.0
2005-12-15 12:05:00,37.57,37.59,37.54,37.55,3500.0,30.9936,31.0101,30.9689,30.9771,3500.0
2005-12-15 12:10:00,37.56,37.59,37.55,37.58,1600.0,30.9854,31.0101,30.9771,31.0019,1600.0
2005-12-15 12:15:00,37.57,37.59,37.54,37.55,1400.0,30.9936,31.0101,30.9689,30.9771,1400.0
2005-12-15 12:20:00,37.56,37.59,37.56,37.57,4600.0,30.9854,31.0101,30.9854,30.9936,4600.0
2005-12-15 12:25:00,37.58,37.61,37.57,37.6,4600.0,31.0019,31.0266,30.9936,31.0184,4600.0
2005-12-15 12:30:00,37.6,37.61,37.6,37.6,1100.0,31.0184,31.0266,31.0184,31.0184,1100.0
2005-12-15 12:35:00,37.6,37.63,37.6,37.63,1200.0,31.0184,31.0431,31.0184,31.0431,1200.0
2005-12-15 12:40:00,37.63,37.66,37.63,37.65,1200.0,31.0431,31.0679,31.0431,31.0596,1200.0
2005-12-15 12:45:00,37.64,37.65,37.62,37.62,800.0,31.0514,31.0596,31.0349,31.0349,800.0
2005-12-15 12:50:00,37.64,37.64,37.6,37.6,2300.0,31.0514,31.0514,31.0184,31.0184,2300.0
2005-12-15 12:55:00,37.61,37.61,37.59,37.61,2200.0,31.0266,31.0266,31.0101,31.0266,2200.0
2005-12-15 13:00:00,37.6,37.61,37.6,37.61,3000.0,31.0184,31.0266,31.0184,31.0266,3000.0
2005-12-15 13:05:00,37.58,37.58,37.54,37.55,2700.0,31.0019,31.0019,30.9689,30.9771,2700.0
2005-12-15 13:10:00,37.55,37.56,37.55,37.56,1300.0,30.9771,30.9854,30.9771,30.9854,1300.0
2005-12-15 13:15:00,37.55,37.58,37.55,37.58,2700.0,30.9771,31.0019,30.9771,31.0019,2700.0
2005-12-15 13:20:00,37.58,37.59,37.57,37.57,1400.0,31.0019,31.0101,30.9936,30.9936,1400.0
2005-12-15 13:25:00,37.58,37.6,37.57,37.57,3400.0,31.0019,31.0184,30.9936,30.9936,3400.0
2005-12-15 13:30:00,37.6,37.61,37.57,37.59,2900.0,31.0184,31.0266,30.9936,31.0101,2900.0
2005-12-15 13:35:00,37.6,37.61,37.6,37.61,7500.0,31.0184,31.0266,31.0184,31.0266,7500.0
2005-12-15 13:40:00,37.6,37.61,37.6,37.6,3400.0,31.0184,31.0266,31.0184,31.0184,3400.0
2005-12-15 13:45:00,37.6,37.61,37.6,37.61,3100.0,31.0184,31.0266,31.0184,31.0266,3100.0
2005-12-15 13:50:00,37.61,37.61,37.6,37.61,5700.0,31.0266,31.0266,31.0184,31.0266,5700.0
2005-12-15 13:55:00,37.61,37.61,37.6,37.61,1400.0,31.0266,31.0266,31.0184,31.0266,1400.0
2005-12-15 14:00:00,37.6,37.61,37.59,37.61,5700.0,31.0184,31.0266,31.0101,31.0266,5700.0
2005-12-15 14:05:00,37.61,37.61,37.59,37.6,5300.0,31.0266,31.0266,31.0101,31.0184,5300.0
2005-12-15 14:10:00,37.61,37.61,37.59,37.6,3600.0,31.0266,31.0266,31.0101,31.0184,3600.0
2005-12-15 14:15:00,37.61,37.61,37.6,37.61,1600.0,31.0266,31.0266,31.0184,31.0266,1600.0
2005-12-15 14:20:00,37.63,37.68,37.62,37.67,3100.0,31.0431,31.0844,31.0349,31.0761,3100.0
2005-12-15 14:25:00,37.7,37.7,37.64,37.67,4100.0,31.1009,31.1009,31.0514,31.0761,4100.0
2005-12-15 14:30:00,37.65,37.65,37.61,37.64,1600.0,31.0596,31.0596,31.0266,31.0514,1600.0
2005-12-15 14:35:00,37.64,37.67,37.63,37.67,2600.0,31.0514,31.0761,31.0431,31.0761,2600.0
2005-12-15 14:40:00,37.67,37.67,37.65,37.65,1200.0,31.0761,31.0761,31.0596,31.0596,1200.0
2005-12-15 14:45:00,37.64,37.65,37.61,37.63,3900.0,31.0514,31.0596,31.0266,31.0431,3900.0
2005-12-15 14:50:00,37.63,37.65,37.6,37.65,2600.0,31.0431,31.0596,31.0184,31.0596,2600.0
2005-12-15 14:55:00,37.65,37.67,37.64,37.67,2100.0,31.0596,31.0761,31.0514,31.0761,2100.0
2005-12-15 15:00:00,37.65,37.7,37.65,37.68,3900.0,31.0596,31.1009,31.0596,31.0844,3900.0
2005-12-15 15:05:00,37.69,37.7,37.68,37.69,2600.0,31.0926,31.1009,31.0844,31.0926,2600.0
2005-12-15 15:10:00,37.7,37.72,37.68,37.71,3600.0,31.1009,31.1174,31.0844,31.1091,3600.0
2005-12-15 15:15:00,37.71,37.71,37.67,37.67,3600.0,31.1091,31.1091,31.0761,31.0761,3600.0
2005-12-15 15:20:00,37.68,37.77,37.68,37.77,6000.0,31.0844,31.1586,31.0844,31.1586,6000.0
2005-12-15 15:25:00,37.76,37.81,37.76,37.79,3900.0,31.1504,31.1916,31.1504,31.1751,3900.0
2005-12-15 15:30:00,37.78,37.79,37.74,37.74,3600.0,31.1669,31.1751,31.1339,31.1339,3600.0
2005-12-15 15:35:00,37.73,37.78,37.73,37.75,12800.0,31.1256,31.1669,31.1256,31.1421,12800.0
2005-12-15 15:40:00,37.76,37.83,37.76,37.79,20900.0,31.1504,31.2081,31.1504,31.1751,20900.0
2005-12-15 15:45:00,37.8,37.82,37.79,37.8,14800.0,31.1834,31.1999,31.1751,31.1834,14800.0
2005-12-15 15:50:00,37.81,37.82,37.76,37.79,75100.0,31.1916,31.1999,31.1504,31.1751,75100.0
2005-12-15 15:55:00,37.78,37.82,37.78,37.8,21500.0,31.1669,31.1999,31.1669,31.1834,21500.0
2005-12-16 09:30:00,37.93,38.03,37.93,38.02,104600.0,31.2906,31.3731,31.2906,31.3649,104600.0
2005-12-16 09:35:00,38.01,38.04,37.91,37.91,4500.0,31.3566,31.3814,31.2741,31.2741,4500.0
2005-12-16 09:40:00,37.95,37.97,37.87,37.91,4600.0,31.3071,31.3236,31.2411,31.2741,4600.0
2005-12-16 09:45:00,37.95,38.0,37.9,37.99,6500.0,31.3071,31.3484,31.2659,31.3401,6500.0
2005-12-16 09:50:00,37.96,38.0,37.94,37.97,6300.0,31.3154,31.3484,31.2989,31.3236,6300.0
2005-12-16 09:55:00,37.96,37.97,37.9,37.94,2900.0,31.3154,31.3236,31.2659,31.2989,2900.0
2005-12-16 10:00:00,37.95,38.0,37.87,37.9,8900.0,31.3071,31.3484,31.2411,31.2659,8900.0
2005-12-16 10:05:00,37.92,38.0,37.92,37.99,4700.0,31.2824,31.3484,31.2824,31.3401,4700.0
2005-12-16 10:10:00,37.98,38.0,37.97,37.97,3100.0,31.3319,31.3484,31.3236,31.3236,3100.0
2005-12-16 10:15:00,37.97,38.05,37.97,38.04,5200.0,31.3236,31.3896,31.3236,31.3814,5200.0
2005-12-16 10:20:00,38.0,38.03,37.98,37.99,5600.0,31.3484,31.3731,31.3319,31.3401,5600.0
2005-12-16 10:25:00,37.98,37.99,37.9,37.9,3100.0,31.3319,31.3401,31.2659,31.2659,3100.0
2005-12-16 10:30:00,37.9,37.92,37.9,37.91,4200.0,31.2659,31.2824,31.2659,31.2741,4200.0
2005-12-16 10:35:00,37.9,37.98,37.9,37.98,2800.0,31.2659,31.3319,31.2659,31.3319,2800.0
2005-12-16 10:40:00,37.98,38.0,37.97,37.97,2800.0,31.3319,31.3484,31.3236,31.3236,2800.0
2005-12-16 10:45:00,37.99,38.01,37.99,37.99,2100.0,31.3401,31.3566,31.3401,31.3401,2100.0
2005-12-16 10:50:00,38.0,38.0,37.88,37.88,2900.0,31.3484,31.3484,31.2494,31.2494,2900.0
2005-12-16 10:55:00,37.87,37.89,37.87,37.89,3100.0,31.2411,31.2576,31.2411,31.2576,3100.0
2005-12-16 11:00:00,37.88,37.97,37.88,37.97,3100.0,31.2494,31.3236,31.2494,31.3236,3100.0
2005-12-16 11:05:00,37.97,37.98,37.96,37.96,2800.0,31.3236,31.3319,31.3154,31.3154,2800.0
2005-12-16 11:10:00,37.96,38.0,37.96,38.0,1300.0,31.3154,31.3484,31.3154,31.3484,1300.0
2005-12-16 11:15:00,38.0,38.07,38.0,38.06,4300.0,31.3484,31.4061,31.3484,31.3979,4300.0
2005-12-16 11:20:00,38.05,38.06,37.99,38.01,9800.0,31.3896,31.3979,31.3401,31.3566,9800.0
2005-12-16 11:25:00,38.01,38.03,37.97,37.97,3200.0,31.3566,31.3731,31.3236,31.3236,3200.0
2005-12-16 11:30:00,37.96,37.97,37.95,37.95,25200.0,31.3154,31.3236,31.3071,31.3071,25200.0
2005-12-16 11:35:00,37.95,38.03,37.95,38.01,2200.0,31.3071,31.3731,31.3071,31.3566,2200.0
2005-12-16 11:40:00,38.02,38.02,37.98,37.98,1600.0,31.3649,31.3649,31.3319,31.3319,1600.0
2005-12-16 11:45:00,37.97,37.97,37.87,37.88,2300.0,31.3236,31.3236,31.2411,31.2494,2300.0
2005-12-16 11:50:00,37.9,38.0,37.9,38.0,1600.0,31.2659,31.3484,31.2659,31.3484,1600.0
2005-12-16 11:55:00,37.99,38.03,37.99,38.02,1600.0,31.3401,31.3731,31.3401,31.3649,1600.0
2005-12-16 12:00:00,38.01,38.01,37.93,37.93,4100.0,31.3566,31.3566,31.2906,31.2906,4100.0
2005-12-16 12:05:00,37.91,37.97,37.9,37.97,2100.0,31.2741,31.3236,31.2659,31.3236,2100.0
2005-12-16 12:10:00,37.96,38.02,37.96,38.01,2200.0,31.3154,31.3649,31.3154,31.3566,2200.0
2005-12-16 12:15:00,38.02,38.02,37.96,37.96,2900.0,31.3649,31.3649,31.3154,31.3154,2900.0
2005-12-16 12:20:00,37.99,38.01,37.98,38.01,1300.0,31.3401,31.3566,31.3319,31.3566,1300.0
2005-12-16 12:25:00,38.01,38.03,38.0,38.0,1900.0,31.3566,31.3731,31.3484,31.3484,1900.0
2005-12-16 12:30:00,38.01,38.03,38.0,38.03,1600.0,31.3566,31.3731,31.3484,31.3731,1600.0
2005-12-16 12:35:00,38.02,38.03,38.02,38.02,1700.0,31.3649,31.3731,31.3649,31.3649,1700.0
2005-12-16 12:40:00,38.03,38.04,38.02,38.04,900.0,31.3731,31.3814,31.3649,31.3814,900.0
2005-12-16 12:45:00,38.05,38.05,38.04,38.04,1800.0,31.3896,31.3896,31.3814,31.3814,1800.0
2005-12-16 12:50:00,38.03,38.04,38.02,38.03,9600.0,31.3731,31.3814,31.3649,31.3731,9600.0
2005-12-16 12:55:00,38.03,38.05,38.03,38.04,1800.0,31.3731,31.3896,31.3731,31.3814,1800.0
2005-12-16 13:00:00,38.04,38.06,38.04,38.06,1700.0,31.3814,31.3979,31.3814,31.3979,1700.0
2005-12-16 13:05:00,38.07,38.07,38.04,38.04,1600.0,31.4061,31.4061,31.3814,31.3814,1600.0
2005-12-16 13:10:00,38.04,38.05,38.04,38.04,1100.0,31.3814,31.3896,31.3814,31.3814,1100.0
2005-12-16 13:15:00,38.04,38.04,37.98,38.0,1500.0,31.3814,31.3814,31.3319,31.3484,1500.0
2005-12-16 13:20:00,38.0,38.0,37.98,38.0,1000.0,31.3484,31.3484,31.3319,31.3484,1000.0
2005-12-16 13:25:00,37.99,38.02,37.99,38.02,2000.0,31.3401,31.3649,31.3401,31.3649,2000.0
2005-12-16 13:30:00,38.0,38.02,37.99,38.0,1900.0,31.3484,31.3649,31.3401,31.3484,1900.0
2005-12-16 13:35:00,38.0,38.03,38.0,38.03,2300.0,31.3484,31.3731,31.3484,31.3731,2300.0
2005-12-16 13:40:00,38.05,38.05,38.03,38.03,1500.0,31.3896,31.3896,31.3731,31.3731,1500.0
2005-12-16 13:45:00,38.03,38.03,38.01,38.02,1900.0,31.3731,31.3731,31.3566,31.3649,1900.0
2005-12-16 13:50:00,38.02,38.05,38.02,38.04,1800.0,31.3649,31.3896,31.3649,31.3814,1800.0
2005-12-16 13:55:00,38.03,38.08,38.03,38.06,1100.0,31.3731,31.4144,31.3731,31.3979,1100.0
2005-12-16 14:00:00,38.05,38.07,38.04,38.04,2300.0,31.3896,31.4061,31.3814,31.3814,2300.0
2005-12-16 14:05:00,38.05,38.06,38.03,38.06,1000.0,31.3896,31.3979,31.3731,31.3979,1000.0
2005-12-16 14:10:00,38.06,38.08,38.05,38.05,1500.0,31.3979,31.4144,31.3896,31.3896,1500.0
2005-12-16 14:15:00,38.03,38.04,38.0,38.0,3300.0,31.3731,31.3814,31.3484,31.3484,3300.0
2005-12-16 14:20:00,38.01,38.05,38.01,38.05,1300.0,31.3566,31.3896,31.3566,31.3896,1300.0
2005-12-16 14:25:00,38.05,38.05,37.97,37.97,2000.0,31.3896,31.3896,31.3236,31.3236,2000.0
2005-12-16 14:30:00,37.98,37.99,37.92,37.95,2900.0,31.3319,31.3401,31.2824,31.3071,2900.0
2005-12-16 14:35:00,37.94,37.96,37.94,37.96,1400.0,31.2989,31.3154,31.2989,31.3154,1400.0
2005-12-16 14:40:00,37.96,37.97,37.95,37.95,1700.0,31.3154,31.3236,31.3071,31.3071,1700.0
2005-12-16 14:45:00,37.95,37.97,37.93,37.94,3800.0,31.3071,31.3236,31.2906,31.2989,3800.0
2005-12-16 14:50:00,37.94,37.94,37.9,37.93,4200.0,31.2989,31.2989,31.2659,31.2906,4200.0
2005-12-16 14:55:00,37.93,37.94,37.93,37.93,3100.0,31.2906,31.2989,31.2906,31.2906,3100.0
2005-12-16 15:00:00,37.92,37.92,37.82,37.89,4200.0,31.2824,31.2824,31.1999,31.2576,4200.0
2005-12-16 15:05:00,37.89,37.93,37.89,37.93,4700.0,31.2576,31.2906,31.2576,31.2906,4700.0
2005-12-16 15:10:00,37.93,37.95,37.91,37.93,6800.0,31.2906,31.3071,31.2741,31.2906,6800.0
2005-12-16 15:15:00,37.93,37.93,37.89,37.92,4100.0,31.2906,31.2906,31.2576,31.2824,4100.0
2005-12-16 15:20:00,37.91,37.95,37.9,37.94,4300.0,31.2741,31.3071,31.2659,31.2989,4300.0
2005-12-16 15:25:00,37.94,37.95,37.93,37.93,5100.0,31.2989,31.3071,31.2906,31.2906,5100.0
2005-12-16 15:30:00,37.91,37.95,37.91,37.94,21300.0,31.2741,31.3071,31.2741,31.2989,21300.0
2005-12-16 15:35:00,37.94,37.95,37.94,37.94,2900.0,31.2989,31.3071,31.2989,31.2989,2900.0
2005-12-16 15:40:00,37.94,37.94,37.9,37.92,3600.0,31.2989,31.2989,31.2659,31.2824,3600.0
2005-12-16 15:45:00,37.93,37.95,37.93,37.94,6100.0,31.2906,31.3071,31.2906,31.2989,6100.0
2005-12-16 15:50:00,37.94,37.95,37.93,37.95,9600.0,31.2989,31.3071,31.2906,31.3071,9600.0
2005-12-16 15:55:00,37.94,37.94,37.92,37.94,5200.0,31.2989,31.2989,31.2824,31.2989,5200.0
2005-12-19 09:30:00,37.94,37.94,37.85,37.86,9100.0,31.2989,31.2989,31.2246,31.2329,9100.0
2005-12-19 09:35:00,37.85,37.85,37.8,37.8,2000.0,31.2246,31.2246,31.1834,31.1834,2000.0
2005-12-19 09:40:00,37.75,37.87,37.75,37.85,6300.0,31.1421,31.2411,31.1421,31.2246,6300.0
2005-12-19 09:45:00,37.82,37.89,37.82,37.86,4500.0,31.1999,31.2576,31.1999,31.2329,4500.0
2005-12-19 09:50:00,37.88,37.94,37.88,37.93,3700.0,31.2494,31.2989,31.2494,31.2906,3700.0
2005-12-19 09:55:00,37.9,37.91,37.85,37.85,3700.0,31.2659,31.2741,31.2246,31.2246,3700.0
2005-12-19 10:00:00,37.87,37.99,37.87,37.97,15500.0,31.2411,31.3401,31.2411,31.3236,15500.0
2005-12-19 10:05:00,37.99,37.99,37.85,37.85,2900.0,31.3401,31.3401,31.2246,31.2246,2900.0
2005-12-19 10:10:00,37.85,37.96,37.85,37.96,2600.0,31.2246,31.3154,31.2246,31.3154,2600.0
2005-12-19 10:15:00,37.95,37.97,37.93,37.97,4300.0,31.3071,31.3236,31.2906,31.3236,4300.0
2005-12-19 10:20:00,37.99,38.03,37.99,37.99,3900.0,31.3401,31.3731,31.3401,31.3401,3900.0
2005-12-19 10:25:00,37.97,38.01,37.97,37.99,2100.0,31.3236,31.3566,31.3236,31.3401,2100.0
2005-12-19 10:30:00,38.0,38.04,37.99,38.01,4400.0,31.3484,31.3814,31.3401,31.3566,4400.0
2005-12-19 10:35:00,37.99,38.04,37.98,38.0,2100.0,31.3401,31.3814,31.3319,31.3484,2100.0
2005-12-19 10:40:00,38.0,38.0,37.96,37.96,2200.0,31.3484,31.3484,31.3154,31.3154,2200.0
2005-12-19 10:45:00,37.97,37.99,37.96,37.98,3100.0,31.3236,31.3401,31.3154,31.3319,3100.0
2005-12-19 10:50:00,37.96,37.96,37.87,37.87,4800.0,31.3154,31.3154,31.2411,31.2411,4800.0
2005-12-19 10:55:00,37.87,37.91,37.87,37.88,3300.0,31.2411,31.2741,31.2411,31.2494,3300.0
2005-12-19 11:00:00,37.9,37.93,37.88,37.9,2600.0,31.2659,31.2906,31.2494,31.2659,2600.0
2005-12-19 11:05:00,37.89,37.89,37.81,37.82,5700.0,31.2576,31.2576,31.1916,31.1999,5700.0
2005-12-19 11:10:00,37.81,37.82,37.79,37.82,1600.0,31.1916,31.1999,31.1751,31.1999,1600.0
2005-12-19 11:15:00,37.81,37.87,37.8,37.87,2700.0,31.1916,31.2411,31.1834,31.2411,2700.0
2005-12-19 11:20:00,37.88,37.88,37.84,37.84,2100.0,31.2494,31.2494,31.2164,31.2164,2100.0
2005-12-19 11:25:00,37.84,37.84,37.82,37.83,1400.0,31.2164,31.2164,31.1999,31.2081,1400.0
2005-12-19 11:30:00,37.84,37.9,37.83,37.9,1400.0,31.2164,31.2659,31.2081,31.2659,1400.0
2005-12-19 11:35:00,37.9,37.91,37.86,37.86,2100.0,31.2659,31.2741,31.2329,31.2329,2100.0
2005-12-19 11:40:00,37.85,37.85,37.8,37.81,1400.0,31.2246,31.2246,31.1834,31.1916,1400.0
2005-12-19 11:45:00,37.81,37.83,37.79,37.83,2800.0,31.1916,31.2081,31.1751,31.2081,2800.0
2005-12-19 11:50:00,37.85,37.86,37.85,37.86,900.0,31.2246,31.2329,31.2246,31.2329,900.0
2005-12-19 11:55:00,37.85,37.87,37.84,37.87,1700.0,31.2246,31.2411,31.2164,31.2411,1700.0
2005-12-19 12:00:00,37.87,37.91,37.86,37.91,1800.0,31.2411,31.2741,31.2329,31.2741,1800.0
2005-12-19 12:05:00,37.91,37.95,37.89,37.94,3400.0,31.2741,31.3071,31.2576,31.2989,3400.0
2005-12-19 12:10:00,37.93,37.95,37.9,37.9,1300.0,31.2906,31.3071,31.2659,31.2659,1300.0
2005-12-19 12:15:00,37.91,37.92,37.88,37.88,500.0,31.2741,31.2824,31.2494,31.2494,500.0
2005-12-19 12:20:00,37.87,37.89,37.8,37.89,5900.0,31.2411,31.2576,31.1834,31.2576,5900.0
2005-12-19 12:25:00,37.87,37.89,37.87,37.88,1100.0,31.2411,31.2576,31.2411,31.2494,1100.0
2005-12-19 12:30:00,37.86,37.88,37.83,37.86,1400.0,31.2329,31.2494,31.2081,31.2329,1400.0
2005-12-19 12:35:00,37.86,37.86,37.82,37.83,2800.0,31.2329,31.2329,31.1999,31.2081,2800.0
2005-12-19 12:40:00,37.83,37.86,37.82,37.83,3600.0,31.2081,31.2329,31.1999,31.2081,3600.0
2005-12-19 12:45:00,37.86,37.89,37.85,37.89,1300.0,31.2329,31.2576,31.2246,31.2576,1300.0
2005-12-19 12:50:00,37.87,37.91,37.87,37.88,1200.0,31.2411,31.2741,31.2411,31.2494,1200.0
2005-12-19 12:55:00,37.89,37.89,37.86,37.86,1200.0,31.2576,31.2576,31.2329,31.2329,1200.0
2005-12-19 13:00:00,37.86,37.86,37.81,37.82,2800.0,31.2329,31.2329,31.1916,31.1999,2800.0
2005-12-19 13:05:00,37.82,37.85,37.81,37.84,2100.0,31.1999,31.2246,31.1916,31.2164,2100.0
2005-12-19 13:10:00,37.83,37.84,37.8,37.82,1800.0,31.2081,31.2164,31.1834,31.1999,1800.0
2005-12-19 13:15:00,37.8,37.82,37.78,37.79,1600.0,31.1834,31.1999,31.1669,31.1751,1600.0
2005-12-19 13:20:00,37.79,37.85,37.79,37.85,13300.0,31.1751,31.2246,31.1751,31.2246,13300.0
2005-12-19 13:25:00,37.84,37.88,37.84,37.86,1300.0,31.2164,31.2494,31.2164,31.2329,1300.0
2005-12-19 13:30:00,37.86,37.89,37.84,37.84,8600.0,31.2329,31.2576,31.2164,31.2164,8600.0
2005-12-19 13:35:00,37.85,37.85,37.81,37.81,2000.0,31.2246,31.2246,31.1916,31.1916,2000.0
2005-12-19 13:40:00,37.83,37.84,37.74,37.76,2800.0,31.2081,31.2164,31.1339,31.1504,2800.0
2005-12-19 13:45:00,37.76,37.76,37.72,37.73,1700.0,31.1504,31.1504,31.1174,31.1256,1700.0
2005-12-19 13:50:00,37.7,37.72,37.68,37.71,2800.0,31.1009,31.1174,31.0844,31.1091,2800.0
2005-12-19 13:55:00,37.73,37.76,37.73,37.74,1900.0,31.1256,31.1504,31.1256,31.1339,1900.0
2005-12-19 14:00:00,37.74,37.74,37.63,37.63,10200.0,31.1339,31.1339,31.0431,31.0431,10200.0
2005-12-19 14:05:00,37.65,37.7,37.65,37.67,2800.0,31.0596,31.1009,31.0596,31.0761,2800.0
2005-12-19 14:10:00,37.68,37.71,37.67,37.7,3500.0,31.0844,31.1091,31.0761,31.1009,3500.0
2005-12-19 14:15:00,37.7,37.7,37.64,37.64,2500.0,31.1009,31.1009,31.0514,31.0514,2500.0
2005-12-19 14:20:00,37.63,37.67,37.63,37.66,4500.0,31.0431,31.0761,31.0431,31.0679,4500.0
2005-12-19 14:25:00,37.67,37.68,37.62,37.62,2200.0,31.0761,31.0844,31.0349,31.0349,2200.0
2005-12-19 14:30:00,37.61,37.62,37.57,37.61,2900.0,31.0266,31.0349,30.9936,31.0266,2900.0
2005-12-19 14:35:00,37.62,37.64,37.59,37.61,1900.0,31.0349,31.0514,31.0101,31.0266,1900.0
2005-12-19 14:40:00,37.6,37.63,37.6,37.62,1900.0,31.0184,31.0431,31.0184,31.0349,1900.0
2005-12-19 14:45:00,37.63,37.66,37.63,37.66,1100.0,31.0431,31.0679,31.0431,31.0679,1100.0
2005-12-19 14:50:00,37.67,37.74,37.67,37.69,3900.0,31.0761,31.1339,31.0761,31.0926,3900.0
2005-12-19 14:55:00,37.69,37.71,37.69,37.71,2100.0,31.0926,31.1091,31.0926,31.1091,2100.0
2005-12-19 15:00:00,37.72,37.72,37.7,37.7,2300.0,31.1174,31.1174,31.1009,31.1009,2300.0
2005-12-19 15:05:00,37.7,37.7,37.65,37.65,5400.0,31.1009,31.1009,31.0596,31.0596,5400.0
2005-12-19 15:10:00,37.65,37.75,37.65,37.75,6200.0,31.0596,31.1421,31.0596,31.1421,6200.0
2005-12-19 15:15:00,37.76,37.76,37.71,37.73,5500.0,31.1504,31.1504,31.1091,31.1256,5500.0
2005-12-19 15:20:00,37.73,37.78,37.72,37.76,3400.0,31.1256,31.1669,31.1174,31.1504,3400.0
2005-12-19 15:25:00,37.77,37.77,37.74,37.74,4300.0,31.1586,31.1586,31.1339,31.1339,4300.0
2005-12-19 15:30:00,37.74,37.78,37.72,37.73,20300.0,31.1339,31.1669,31.1174,31.1256,20300.0
2005-12-19 15:35:00,37.74,37.77,37.73,37.75,4200.0,31.1339,31.1586,31.1256,31.1421,4200.0
2005-12-19 15:40:00,37.74,37.82,37.74,37.8,4100.0,31.1339,31.1999,31.1339,31.1834,4100.0
2005-12-19 15:45:00,37.8,37.84,37.78,37.83,12300.0,31.1834,31.2164,31.1669,31.2081,12300.0
2005-12-19 15:50:00,37.84,37.84,37.78,37.78,20200.0,31.2164,31.2164,31.1669,31.1669,20200.0
2005-12-19 15:55:00,37.78,37.79,37.78,37.79,9600.0,31.1669,31.1751,31.1669,31.1751,9600.0
2005-12-20 09:30:00,37.9,37.9,37.73,37.78,6200.0,31.2659,31.2659,31.1256,31.1669,6200.0
2005-12-20 09:35:00,37.82,37.97,37.8,37.94,18100.0,31.1999,31.3236,31.1834,31.2989,18100.0
2005-12-20 09:40:00,37.94,37.94,37.73,37.75,5200.0,31.2989,31.2989,31.1256,31.1421,5200.0
2005-12-20 09:45:00,37.76,37.95,37.76,37.92,27000.0,31.1504,31.3071,31.1504,31.2824,27000.0
2005-12-20 09:50:00,37.92,37.92,37.86,37.86,3800.0,31.2824,31.2824,31.2329,31.2329,3800.0
2005-12-20 09:55:00,37.87,38.02,37.86,38.01,8600.0,31.2411,31.3649,31.2329,31.3566,8600.0
2005-12-20 10:00:00,38.0,38.0,37.84,37.85,7300.0,31.3484,31.3484,31.2164,31.2246,7300.0
2005-12-20 10:05:00,37.85,37.87,37.78,37.87,4700.0,31.2246,31.2411,31.1669,31.2411,4700.0
2005-12-20 10:10:00,37.87,37.95,37.87,37.87,6700.0,31.2411,31.3071,31.2411,31.2411,6700.0
2005-12-20 10:15:00,37.86,37.86,37.84,37.84,15700.0,31.2329,31.2329,31.2164,31.2164,15700.0
2005-12-20 10:20:00,37.84,37.85,37.76,37.76,6000.0,31.2164,31.2246,31.1504,31.1504,6000.0
2005-12-20 10:25:00,37.77,37.8,37.72,37.75,7000.0,31.1586,31.1834,31.1174,31.1421,7000.0
2005-12-20 10:30:00,37.75,37.82,37.75,37.82,14900.0,31.1421,31.1999,31.1421,31.1999,14900.0
2005-12-20 10:35:00,37.84,37.88,37.82,37.86,7900.0,31.2164,31.2494,31.1999,31.2329,7900.0
2005-12-20 10:40:00,37.86,37.87,37.84,37.84,4700.0,31.2329,31.2411,31.2164,31.2164,4700.0
2005-12-20 10:45:00,37.82,37.83,37.8,37.82,1000.0,31.1999,31.2081,31.1834,31.1999,1000.0
2005-12-20 10:50:00,37.82,37.82,37.73,37.74,6900.0,31.1999,31.1999,31.1256,31.1339,6900.0
2005-12-20 10:55:00,37.76,37.83,37.76,37.83,4700.0,31.1504,31.2081,31.1504,31.2081,4700.0
2005-12-20 11:00:00,37.83,37.83,37.78,37.78,3800.0,31.2081,31.2081,31.1669,31.1669,3800.0
2005-12-20 11:05:00,37.79,37.82,37.79,37.81,6200.0,31.1751,31.1999,31.1751,31.1916,6200.0
2005-12-20 11:10:00,37.81,37.84,37.81,37.82,2000.0,31.1916,31.2164,31.1916,31.1999,2000.0
2005-12-20 11:15:00,37.83,37.85,37.82,37.83,2000.0,31.2081,31.2246,31.1999,31.2081,2000.0
2005-12-20 11:20:00,37.85,37.85,37.82,37.83,2500.0,31.2246,31.2246,31.1999,31.2081,2500.0
2005-12-20 11:25:00,37.83,37.85,37.82,37.85,5500.0,31.2081,31.2246,31.1999,31.2246,5500.0
2005-12-20 11:30:00,37.85,37.9,37.84,37.9,4800.0,31.2246,31.2659,31.2164,31.2659,4800.0
2005-12-20 11:35:00,37.9,37.92,37.88,37.89,6800.0,31.2659,31.2824,31.2494,31.2576,6800.0
2005-12-20 11:40:00,37.88,37.88,37.77,37.77,4600.0,31.2494,31.2494,31.1586,31.1586,4600.0
2005-12-20 11:45:00,37.78,37.83,37.78,37.81,2400.0,31.1669,31.2081,31.1669,31.1916,2400.0
2005-12-20 11:50:00,37.8,37.83,37.8,37.83,900.0,31.1834,31.2081,31.1834,31.2081,900.0
2005-12-20 11:55:00,37.84,37.87,37.84,37.85,3100.0,31.2164,31.2411,31.2164,31.2246,3100.0
2005-12-20 12:00:00,37.86,37.86,37.84,37.84,1600.0,31.2329,31.2329,31.2164,31.2164,1600.0
2005-12-20 12:05:00,37.84,37.87,37.83,37.83,4800.0,31.2164,31.2411,31.2081,31.2081,4800.0
2005-12-20 12:10:00,37.84,37.84,37.8,37.82,4700.0,31.2164,31.2164,31.1834,31.1999,4700.0
2005-12-20 12:15:00,37.83,37.85,37.83,37.85,3300.0,31.2081,31.2246,31.2081,31.2246,3300.0
2005-12-20 12:20:00,37.87,37.94,37.86,37.94,6800.0,31.2411,31.2989,31.2329,31.2989,6800.0
2005-12-20 12:25:00,37.92,37.93,37.85,37.85,7400.0,31.2824,31.2906,31.2246,31.2246,7400.0
2005-12-20 12:30:00,37.84,37.88,37.84,37.85,2900.0,31.2164,31.2494,31.2164,31.2246,2900.0
2005-12-20 12:35:00,37.85,37.85,37.84,37.84,1100.0,31.2246,31.2246,31.2164,31.2164,1100.0
2005-12-20 12:40:00,37.84,37.85,37.84,37.85,400.0,31.2164,31.2246,31.2164,31.2246,400.0
2005-12-20 12:45:00,37.85,37.88,37.84,37.84,2300.0,31.2246,31.2494,31.2164,31.2164,2300.0
2005-12-20 12:50:00,37.85,37.86,37.82,37.85,1300.0,31.2246,31.2329,31.1999,31.2246,1300.0
2005-12-20 12:55:00,37.85,37.85,37.83,37.85,6000.0,31.2246,31.2246,31.2081,31.2246,6000.0
2005-12-20 13:00:00,37.85,37.85,37.84,37.85,13900.0,31.2246,31.2246,31.2164,31.2246,13900.0
2005-12-20 13:05:00,37.85,37.85,37.8,37.8,19700.0,31.2246,31.2246,31.1834,31.1834,19700.0
2005-12-20 13:10:00,37.82,37.84,37.82,37.84,6500.0,31.1999,31.2164,31.1999,31.2164,6500.0
2005-12-20 13:15:00,37.83,37.84,37.83,37.83,900.0,31.2081,31.2164,31.2081,31.2081,900.0
2005-12-20 13:20:00,37.84,37.85,37.84,37.84,600.0,31.2164,31.2246,31.2164,31.2164,600.0
2005-12-20 13:25:00,37.84,37.85,37.84,37.85,1800.0,31.2164,31.2246,31.2164,31.2246,1800.0
2005-12-20 13:30:00,37.85,37.85,37.85,37.85,1100.0,31.2246,31.2246,31.2246,31.2246,1100.0
2005-12-20 13:35:00,37.85,37.85,37.85,37.85,3400.0,31.2246,31.2246,31.2246,31.2246,3400.0
2005-12-20 13:40:00,37.85,37.85,37.85,37.85,1500.0,31.2246,31.2246,31.2246,31.2246,1500.0
2005-12-20 13:45:00,37.85,37.85,37.85,37.85,3300.0,31.2246,31.2246,31.2246,31.2246,3300.0
2005-12-20 13:50:00,37.85,37.85,37.81,37.83,2000.0,31.2246,31.2246,31.1916,31.2081,2000.0
2005-12-20 13:55:00,37.83,37.85,37.83,37.85,4000.0,31.2081,31.2246,31.2081,31.2246,4000.0
2005-12-20 14:00:00,37.85,37.85,37.73,37.73,11900.0,31.2246,31.2246,31.1256,31.1256,11900.0
2005-12-20 14:05:00,37.74,37.74,37.69,37.71,4200.0,31.1339,31.1339,31.0926,31.1091,4200.0
2005-12-20 14:10:00,37.72,37.75,37.7,37.75,5100.0,31.1174,31.1421,31.1009,31.1421,5100.0
2005-12-20 14:15:00,37.75,37.76,37.74,37.76,7800.0,31.1421,31.1504,31.1339,31.1504,7800.0
2005-12-20 14:20:00,37.76,37.8,37.76,37.8,8100.0,31.1504,31.1834,31.1504,31.1834,8100.0
2005-12-20 14:25:00,37.8,37.8,37.79,37.8,2800.0,31.1834,31.1834,31.1751,31.1834,2800.0
2005-12-20 14:30:00,37.8,37.8,37.78,37.78,4200.0,31.1834,31.1834,31.1669,31.1669,4200.0
2005-12-20 14:35:00,37.79,37.8,37.79,37.8,3400.0,31.1751,31.1834,31.1751,31.1834,3400.0
2005-12-20 14:40:00,37.8,37.81,37.8,37.8,21800.0,31.1834,31.1916,31.1834,31.1834,21800.0
2005-12-20 14:45:00,37.81,37.81,37.8,37.8,3800.0,31.1916,31.1916,31.1834,31.1834,3800.0
2005-12-20 14:50:00,37.8,37.81,37.79,37.81,4000.0,31.1834,31.1916,31.1751,31.1916,4000.0
2005-12-20 14:55:00,37.8,37.81,37.8,37.81,4300.0,31.1834,31.1916,31.1834,31.1916,4300.0
2005-12-20 15:00:00,37.8,37.81,37.79,37.8,4000.0,31.1834,31.1916,31.1751,31.1834,4000.0
2005-12-20 15:05:00,37.81,37.81,37.79,37.79,7000.0,31.1916,31.1916,31.1751,31.1751,7000.0
2005-12-20 15:10:00,37.79,37.8,37.79,37.8,5700.0,31.1751,31.1834,31.1751,31.1834,5700.0
2005-12-20 15:15:00,37.8,37.8,37.78,37.78,15500.0,31.1834,31.1834,31.1669,31.1669,15500.0
2005-12-20 15:20:00,37.79,37.8,37.79,37.8,2100.0,31.1751,31.1834,31.1751,31.1834,2100.0
2005-12-20 15:25:00,37.8,37.8,37.75,37.75,7100.0,31.1834,31.1834,31.1421,31.1421,7100.0
2005-12-20 15:30:00,37.76,37.76,37.75,37.75,6600.0,31.1504,31.1504,31.1421,31.1421,6600.0
2005-12-20 15:35:00,37.75,37.77,37.75,37.77,4700.0,31.1421,31.1586,31.1421,31.1586,4700.0
2005-12-20 15:40:00,37.76,37.79,37.76,37.78,15800.0,31.1504,31.1751,31.1504,31.1669,15800.0
2005-12-20 15:45:00,37.78,37.78,37.71,37.72,36300.0,31.1669,31.1669,31.1091,31.1174,36300.0
2005-12-20 15:50:00,37.72,37.76,37.69,37.69,37800.0,31.1174,31.1504,31.0926,31.0926,37800.0
2005-12-20 15:55:00,37.7,37.77,37.7,37.74,55200.0,31.1009,31.1586,31.1009,31.1339,55200.0
2005-12-21 09:30:00,37.96,38.0,37.9,37.98,8700.0,31.3154,31.3484,31.2659,31.3319,8700.0
2005-12-21 09:35:00,37.98,37.98,37.71,37.75,7200.0,31.3319,31.3319,31.1091,31.1421,7200.0
2005-12-21 09:40:00,37.75,37.84,37.72,37.82,6400.0,31.1421,31.2164,31.1174,31.1999,6400.0
2005-12-21 09:45:00,37.85,37.86,37.82,37.82,5600.0,31.2246,31.2329,31.1999,31.1999,5600.0
2005-12-21 09:50:00,37.84,37.89,37.82,37.88,4000.0,31.2164,31.2576,31.1999,31.2494,4000.0
2005-12-21 09:55:00,37.9,37.9,37.82,37.83,4700.0,31.2659,31.2659,31.1999,31.2081,4700.0
2005-12-21 10:00:00,37.83,37.87,37.82,37.82,6800.0,31.2081,31.2411,31.1999,31.1999,6800.0
2005-12-21 10:05:00,37.83,37.83,37.81,37.81,2900.0,31.2081,31.2081,31.1916,31.1916,2900.0
2005-12-21 10:10:00,37.8,37.8,37.78,37.78,6400.0,31.1834,31.1834,31.1669,31.1669,6400.0
2005-12-21 10:15:00,37.79,37.82,37.77,37.79,3900.0,31.1751,31.1999,31.1586,31.1751,3900.0
2005-12-21 10:20:00,37.78,37.82,37.78,37.82,4100.0,31.1669,31.1999,31.1669,31.1999,4100.0
2005-12-21 10:25:00,37.83,37.83,37.79,37.8,3100.0,31.2081,31.2081,31.1751,31.1834,3100.0
2005-12-21 10:30:00,37.81,37.81,37.78,37.79,16400.0,31.1916,31.1916,31.1669,31.1751,16400.0
2005-12-21 10:35:00,37.79,37.82,37.77,37.82,105600.0,31.1751,31.1999,31.1586,31.1999,105600.0
2005-12-21 10:40:00,37.82,37.94,37.82,37.94,5100.0,31.1999,31.2989,31.1999,31.2989,5100.0
2005-12-21 10:45:00,37.93,37.94,37.91,37.93,9600.0,31.2906,31.2989,31.2741,31.2906,9600.0
2005-12-21 10:50:00,37.93,37.93,37.9,37.93,5500.0,31.2906,31.2906,31.2659,31.2906,5500.0
2005-12-21 10:55:00,37.94,37.95,37.92,37.93,6900.0,31.2989,31.3071,31.2824,31.2906,6900.0
2005-12-21 11:00:00,37.92,37.96,37.92,37.95,4400.0,31.2824,31.3154,31.2824,31.3071,4400.0
2005-12-21 11:05:00,37.95,38.02,37.95,38.02,58300.0,31.3071,31.3649,31.3071,31.3649,58300.0
2005-12-21 11:10:00,38.03,38.05,38.02,38.02,2700.0,31.3731,31.3896,31.3649,31.3649,2700.0
2005-12-21 11:15:00,38.03,38.06,38.03,38.06,1100.0,31.3731,31.3979,31.3731,31.3979,1100.0
2005-12-21 11:20:00,38.05,38.06,38.05,38.06,900.0,31.3896,31.3979,31.3896,31.3979,900.0
2005-12-21 11:25:00,38.07,38.1,38.07,38.08,2400.0,31.4061,31.4309,31.4061,31.4144,2400.0
2005-12-21 11:30:00,38.1,38.1,38.08,38.1,2600.0,31.4309,31.4309,31.4144,31.4309,2600.0
2005-12-21 11:35:00,38.14,38.14,38.12,38.13,1600.0,31.4639,31.4639,31.4474,31.4556,1600.0
2005-12-21 11:40:00,38.13,38.15,38.12,38.15,2600.0,31.4556,31.4721,31.4474,31.4721,2600.0
2005-12-21 11:45:00,38.17,38.18,38.16,38.16,3500.0,31.4886,31.4969,31.4804,31.4804,3500.0
2005-12-21 11:50:00,38.16,38.18,38.16,38.18,1900.0,31.4804,31.4969,31.4804,31.4969,1900.0
2005-12-21 11:55:00,38.16,38.18,38.13,38.13,5200.0,31.4804,31.4969,31.4556,31.4556,5200.0
2005-12-21 12:00:00,38.13,38.13,38.11,38.13,2300.0,31.4556,31.4556,31.4391,31.4556,2300.0
2005-12-21 12:05:00,38.13,38.13,38.11,38.11,2000.0,31.4556,31.4556,31.4391,31.4391,2000.0
2005-12-21 12:10:00,38.11,38.12,38.1,38.12,4700.0,31.4391,31.4474,31.4309,31.4474,4700.0
2005-12-21 12:15:00,38.12,38.15,38.12,38.15,5800.0,31.4474,31.4721,31.4474,31.4721,5800.0
2005-12-21 12:20:00,38.16,38.2,38.16,38.2,4100.0,31.4804,31.5134,31.4804,31.5134,4100.0
2005-12-21 12:25:00,38.2,38.2,38.18,38.19,2200.0,31.5134,31.5134,31.4969,31.5051,2200.0
2005-12-21 12:30:00,38.18,38.2,38.18,38.2,4600.0,31.4969,31.5134,31.4969,31.5134,4600.0
2005-12-21 12:35:00,38.2,38.2,38.19,38.2,2300.0,31.5134,31.5134,31.5051,31.5134,2300.0
2005-12-21 12:40:00,38.2,38.2,38.15,38.19,29800.0,31.5134,31.5134,31.4721,31.5051,29800.0
2005-12-21 12:45:00,38.2,38.27,38.2,38.24,5500.0,31.5134,31.5711,31.5134,31.5464,5500.0
2005-12-21 12:50:00,38.25,38.26,38.24,38.25,2600.0,31.5546,31.5629,31.5464,31.5546,2600.0
2005-12-21 12:55:00,38.26,38.3,38.26,38.29,1500.0,31.5629,31.5959,31.5629,31.5876,1500.0
2005-12-21 13:00:00,38.3,38.34,38.3,38.32,1800.0,31.5959,31.6289,31.5959,31.6124,1800.0
2005-12-21 13:05:00,38.32,38.35,38.31,38.31,4200.0,31.6124,31.6371,31.6041,31.6041,4200.0
2005-12-21 13:10:00,38.31,38.31,38.28,38.29,4000.0,31.6041,31.6041,31.5794,31.5876,4000.0
2005-12-21 13:15:00,38.29,38.3,38.28,38.3,2100.0,31.5876,31.5959,31.5794,31.5959,2100.0
2005-12-21 13:20:00,38.29,38.29,38.28,38.29,2300.0,31.5876,31.5876,31.5794,31.5876,2300.0
2005-12-21 13:25:00,38.28,38.29,38.24,38.25,2900.0,31.5794,31.5876,31.5464,31.5546,2900.0
2005-12-21 13:30:00,38.25,38.26,38.14,38.15,12500.0,31.5546,31.5629,31.4639,31.4721,12500.0
2005-12-21 13:35:00,38.15,38.18,38.14,38.18,3200.0,31.4721,31.4969,31.4639,31.4969,3200.0
2005-12-21 13:40:00,38.18,38.21,38.18,38.19,1900.0,31.4969,31.5216,31.4969,31.5051,1900.0
2005-12-21 13:45:00,38.2,38.27,38.2,38.27,3700.0,31.5134,31.5711,31.5134,31.5711,3700.0
2005-12-21 13:50:00,38.27,38.28,38.26,38.28,7100.0,31.5711,31.5794,31.5629,31.5794,7100.0
2005-12-21 13:55:00,38.29,38.31,38.27,38.3,2100.0,31.5876,31.6041,31.5711,31.5959,2100.0
2005-12-21 14:00:00,38.3,38.3,38.27,38.29,3800.0,31.5959,31.5959,31.5711,31.5876,3800.0
2005-12-21 14:05:00,38.3,38.31,38.3,38.3,1600.0,31.5959,31.6041,31.5959,31.5959,1600.0
2005-12-21 14:10:00,38.31,38.32,38.3,38.31,8300.0,31.6041,31.6124,31.5959,31.6041,8300.0
2005-12-21 14:15:00,38.31,38.32,38.3,38.31,7900.0,31.6041,31.6124,31.5959,31.6041,7900.0
2005-12-21 14:20:00,38.3,38.3,38.27,38.29,4700.0,31.5959,31.5959,31.5711,31.5876,4700.0
2005-12-21 14:25:00,38.28,38.29,38.27,38.27,2500.0,31.5794,31.5876,31.5711,31.5711,2500.0
2005-12-21 14:30:00,38.26,38.29,38.25,38.28,6100.0,31.5629,31.5876,31.5546,31.5794,6100.0
2005-12-21 14:35:00,38.27,38.28,38.26,38.26,3100.0,31.5711,31.5794,31.5629,31.5629,3100.0
2005-12-21 14:40:00,38.27,38.27,38.23,38.25,6700.0,31.5711,31.5711,31.5381,31.5546,6700.0
2005-12-21 14:45:00,38.25,38.25,38.23,38.23,2600.0,31.5546,31.5546,31.5381,31.5381,2600.0
2005-12-21 14:50:00,38.23,38.24,38.22,38.23,6100.0,31.5381,31.5464,31.5299,31.5381,6100.0
2005-12-21 14:55:00,38.24,38.24,38.21,38.22,5700.0,31.5464,31.5464,31.5216,31.5299,5700.0
2005-12-21 15:00:00,38.22,38.22,38.2,38.2,3300.0,31.5299,31.5299,31.5134,31.5134,3300.0
2005-12-21 15:05:00,38.2,38.24,38.2,38.23,3100.0,31.5134,31.5464,31.5134,31.5381,3100.0
2005-12-21 15:10:00,38.23,38.23,38.21,38.22,3000.0,31.5381,31.5381,31.5216,31.5299,3000.0
2005-12-21 15:15:00,38.23,38.24,38.22,38.23,4700.0,31.5381,31.5464,31.5299,31.5381,4700.0
2005-12-21 15:20:00,38.23,38.25,38.22,38.23,49800.0,31.5381,31.5546,31.5299,31.5381,49800.0
2005-12-21 15:25:00,38.24,38.24,38.2,38.2,10900.0,31.5464,31.5464,31.5134,31.5134,10900.0
2005-12-21 15:30:00,38.21,38.22,38.19,38.2,32700.0,31.5216,31.5299,31.5051,31.5134,32700.0
2005-12-21 15:35:00,38.2,38.25,38.19,38.2,37900.0,31.5134,31.5546,31.5051,31.5134,37900.0
2005-12-21 15:40:00,38.21,38.21,38.19,38.2,33400.0,31.5216,31.5216,31.5051,31.5134,33400.0
2005-12-21 15:45:00,38.21,38.24,38.19,38.22,16900.0,31.5216,31.5464,31.5051,31.5299,16900.0
2005-12-21 15:50:00,38.22,38.25,38.21,38.25,14200.0,31.5299,31.5546,31.5216,31.5546,14200.0
2005-12-21 15:55:00,38.25,38.26,38.22,38.23,18300.0,31.5546,31.5629,31.5299,31.5381,18300.0
2005-12-22 09:30:00,38.23,38.42,38.21,38.4,6800.0,31.5381,31.6949,31.5216,31.6784,6800.0
2005-12-22 09:35:00,38.37,38.37,38.32,38.32,1400.0,31.6536,31.6536,31.6124,31.6124,1400.0
2005-12-22 09:40:00,38.33,38.34,38.32,38.33,800.0,31.6206,31.6289,31.6124,31.6206,800.0
2005-12-22 09:45:00,38.32,38.33,38.15,38.2,7500.0,31.6124,31.6206,31.4721,31.5134,7500.0
2005-12-22 09:50:00,38.18,38.19,38.08,38.14,2900.0,31.4969,31.5051,31.4144,31.4639,2900.0
2005-12-22 09:55:00,38.05,38.07,37.95,38.01,3800.0,31.3896,31.4061,31.3071,31.3566,3800.0
2005-12-22 10:00:00,38.01,38.02,37.97,37.97,3300.0,31.3566,31.3649,31.3236,31.3236,3300.0
2005-12-22 10:05:00,37.95,38.01,37.83,37.87,7300.0,31.3071,31.3566,31.2081,31.2411,7300.0
2005-12-22 10:10:00,37.89,37.9,37.77,37.83,8200.0,31.2576,31.2659,31.1586,31.2081,8200.0
2005-12-22 10:15:00,37.85,37.91,37.85,37.91,1700.0,31.2246,31.2741,31.2246,31.2741,1700.0
2005-12-22 10:20:00,37.91,38.02,37.91,38.01,2800.0,31.2741,31.3649,31.2741,31.3566,2800.0
2005-12-22 10:25:00,38.01,38.1,38.01,38.1,2700.0,31.3566,31.4309,31.3566,31.4309,2700.0
2005-12-22 10:30:00,38.08,38.08,38.04,38.04,3000.0,31.4144,31.4144,31.3814,31.3814,3000.0
2005-12-22 10:35:00,38.04,38.04,38.02,38.02,1700.0,31.3814,31.3814,31.3649,31.3649,1700.0
2005-12-22 10:40:00,38.02,38.07,38.02,38.07,1300.0,31.3649,31.4061,31.3649,31.4061,1300.0
2005-12-22 10:45:00,38.09,38.09,38.03,38.03,3000.0,31.4226,31.4226,31.3731,31.3731,3000.0
2005-12-22 10:50:00,38.03,38.06,37.98,38.06,3300.0,31.3731,31.3979,31.3319,31.3979,3300.0
2005-12-22 10:55:00,38.02,38.11,38.01,38.11,3300.0,31.3649,31.4391,31.3566,31.4391,3300.0
2005-12-22 11:00:00,38.11,38.11,38.06,38.06,2900.0,31.4391,31.4391,31.3979,31.3979,2900.0
2005-12-22 11:05:00,38.06,38.12,38.06,38.12,2000.0,31.3979,31.4474,31.3979,31.4474,2000.0
2005-12-22 11:10:00,38.12,38.15,38.11,38.15,3800.0,31.4474,31.4721,31.4391,31.4721,3800.0
2005-12-22 11:15:00,38.11,38.11,38.03,38.08,5700.0,31.4391,31.4391,31.3731,31.4144,5700.0
2005-12-22 11:20:00,38.08,38.09,38.05,38.08,2400.0,31.4144,31.4226,31.3896,31.4144,2400.0
2005-12-22 11:25:00,38.05,38.08,38.05,38.08,2600.0,31.3896,31.4144,31.3896,31.4144,2600.0
2005-12-22 11:30:00,38.09,38.1,38.08,38.1,7100.0,31.4226,31.4309,31.4144,31.4309,7100.0
2005-12-22 11:35:00,38.1,38.13,38.09,38.1,9000.0,31.4309,31.4556,31.4226,31.4309,9000.0
2005-12-22 11:40:00,38.08,38.12,38.08,38.12,3500.0,31.4144,31.4474,31.4144,31.4474,3500.0
2005-12-22 11:45:00,38.12,38.14,38.08,38.11,2500.0,31.4474,31.4639,31.4144,31.4391,2500.0
2005-12-22 11:50:00,38.09,38.1,38.08,38.09,1800.0,31.4226,31.4309,31.4144,31.4226,1800.0
2005-12-22 11:55:00,38.1,38.1,38.04,38.06,2500.0,31.4309,31.4309,31.3814,31.3979,2500.0
2005-12-22 12:00:00,38.06,38.09,38.05,38.09,1100.0,31.3979,31.4226,31.3896,31.4226,1100.0
2005-12-22 12:05:00,38.09,38.09,38.05,38.09,1900.0,31.4226,31.4226,31.3896,31.4226,1900.0
2005-12-22 12:10:00,38.05,38.08,38.04,38.06,2700.0,31.3896,31.4144,31.3814,31.3979,2700.0
2005-12-22 12:15:00,38.05,38.06,38.01,38.02,2000.0,31.3896,31.3979,31.3566,31.3649,2000.0
2005-12-22 12:20:00,38.05,38.05,38.01,38.01,1700.0,31.3896,31.3896,31.3566,31.3566,1700.0
2005-12-22 12:25:00,38.05,38.06,38.02,38.05,2800.0,31.3896,31.3979,31.3649,31.3896,2800.0
2005-12-22 12:30:00,38.04,38.1,38.0,38.0,9900.0,31.3814,31.4309,31.3484,31.3484,9900.0
2005-12-22 12:35:00,38.0,38.0,37.97,38.0,1400.0,31.3484,31.3484,31.3236,31.3484,1400.0
2005-12-22 12:40:00,37.97,37.99,37.96,37.98,1000.0,31.3236,31.3401,31.3154,31.3319,1000.0
2005-12-22 12:45:00,37.96,38.0,37.93,38.0,1700.0,31.3154,31.3484,31.2906,31.3484,1700.0
2005-12-22 12:50:00,37.99,37.99,37.96,37.99,800.0,31.3401,31.3401,31.3154,31.3401,800.0
2005-12-22 12:55:00,37.99,38.0,37.96,37.98,1000.0,31.3401,31.3484,31.3154,31.3319,1000.0
2005-12-22 13:00:00,38.0,38.0,37.97,37.97,3500.0,31.3484,31.3484,31.3236,31.3236,3500.0
2005-12-22 13:05:00,38.0,38.0,37.97,37.99,900.0,31.3484,31.3484,31.3236,31.3401,900.0
2005-12-22 13:10:00,37.97,37.98,37.94,37.94,1000.0,31.3236,31.3319,31.2989,31.2989,1000.0
2005-12-22 13:15:00,37.95,37.96,37.95,37.96,1200.0,31.3071,31.3154,31.3071,31.3154,1200.0
2005-12-22 13:20:00,37.95,37.96,37.94,37.96,1100.0,31.3071,31.3154,31.2989,31.3154,1100.0
2005-12-22 13:25:00,37.96,37.98,37.94,37.94,700.0,31.3154,31.3319,31.2989,31.2989,700.0
2005-12-22 13:30:00,37.99,38.04,37.97,38.04,2700.0,31.3401,31.3814,31.3236,31.3814,2700.0
2005-12-22 13:35:00,38.04,38.06,38.04,38.05,1400.0,31.3814,31.3979,31.3814,31.3896,1400.0
2005-12-22 13:40:00,38.08,38.11,38.07,38.07,900.0,31.4144,31.4391,31.4061,31.4061,900.0
2005-12-22 13:45:00,38.09,38.1,38.07,38.09,1800.0,31.4226,31.4309,31.4061,31.4226,1800.0
2005-12-22 13:50:00,38.1,38.12,38.08,38.09,3000.0,31.4309,31.4474,31.4144,31.4226,3000.0
2005-12-22 13:55:00,38.1,38.11,38.09,38.09,1300.0,31.4309,31.4391,31.4226,31.4226,1300.0
2005-12-22 14:00:00,38.09,38.12,38.09,38.11,4100.0,31.4226,31.4474,31.4226,31.4391,4100.0
2005-12-22 14:05:00,38.12,38.14,38.1,38.13,3000.0,31.4474,31.4639,31.4309,31.4556,3000.0
2005-12-22 14:10:00,38.14,38.14,38.13,38.13,1600.0,31.4639,31.4639,31.4556,31.4556,1600.0
2005-12-22 14:15:00,38.13,38.13,38.1,38.13,4400.0,31.4556,31.4556,31.4309,31.4556,4400.0
2005-12-22 14:20:00,38.13,38.13,38.09,38.09,3700.0,31.4556,31.4556,31.4226,31.4226,3700.0
2005-12-22 14:25:00,38.11,38.18,38.09,38.15,11500.0,31.4391,31.4969,31.4226,31.4721,11500.0
2005-12-22 14:30:00,38.14,38.18,38.11,38.12,5700.0,31.4639,31.4969,31.4391,31.4474,5700.0
2005-12-22 14:35:00,38.11,38.11,38.08,38.08,1000.0,31.4391,31.4391,31.4144,31.4144,1000.0
2005-12-22 14:40:00,38.08,38.12,38.08,38.09,2800.0,31.4144,31.4474,31.4144,31.4226,2800.0
2005-12-22 14:45:00,38.1,38.15,38.1,38.15,2700.0,31.4309,31.4721,31.4309,31.4721,2700.0
2005-12-22 14:50:00,38.16,38.2,38.16,38.18,3000.0,31.4804,31.5134,31.4804,31.4969,3000.0
2005-12-22 14:55:00,38.18,38.23,38.18,38.2,4200.0,31.4969,31.5381,31.4969,31.5134,4200.0
2005-12-22 15:00:00,38.21,38.24,38.21,38.22,3900.0,31.5216,31.5464,31.5216,31.5299,3900.0
2005-12-22 15:05:00,38.21,38.22,38.18,38.18,2000.0,31.5216,31.5299,31.4969,31.4969,2000.0
2005-12-22 15:10:00,38.18,38.18,38.12,38.16,6000.0,31.4969,31.4969,31.4474,31.4804,6000.0
2005-12-22 15:15:00,38.16,38.18,38.16,38.16,1200.0,31.4804,31.4969,31.4804,31.4804,1200.0
2005-12-22 15:20:00,38.18,38.18,38.14,38.16,3000.0,31.4969,31.4969,31.4639,31.4804,3000.0
2005-12-22 15:25:00,38.17,38.17,38.12,38.13,2700.0,31.4886,31.4886,31.4474,31.4556,2700.0
2005-12-22 15:30:00,38.17,38.19,38.11,38.12,5400.0,31.4886,31.5051,31.4391,31.4474,5400.0
2005-12-22 15:35:00,38.14,38.17,38.12,38.16,2800.0,31.4639,31.4886,31.4474,31.4804,2800.0
2005-12-22 15:40:00,38.16,38.19,38.1,38.13,8100.0,31.4804,31.5051,31.4309,31.4556,8100.0
2005-12-22 15:45:00,38.14,38.14,38.09,38.1,4900.0,31.4639,31.4639,31.4226,31.4309,4900.0
2005-12-22 15:50:00,38.11,38.2,38.1,38.2,5800.0,31.4391,31.5134,31.4309,31.5134,5800.0
2005-12-22 15:55:00,38.18,38.24,38.16,38.22,9200.0,31.4969,31.5464,31.4804,31.5299,9200.0
2005-12-23 09:30:00,38.34,38.4,38.34,38.37,5600.0,31.6289,31.6784,31.6289,31.6536,5600.0
2005-12-23 09:35:00,38.37,38.43,38.37,38.4,2500.0,31.6536,31.7031,31.6536,31.6784,2500.0
2005-12-23 09:40:00,38.42,38.42,38.33,38.33,1800.0,31.6949,31.6949,31.6206,31.6206,1800.0
2005-12-23 09:45:00,38.3,38.39,38.3,38.39,2000.0,31.5959,31.6701,31.5959,31.6701,2000.0
2005-12-23 09:50:00,38.39,38.4,38.32,38.32,1400.0,31.6701,31.6784,31.6124,31.6124,1400.0
2005-12-23 09:55:00,38.29,38.35,38.29,38.3,2000.0,31.5876,31.6371,31.5876,31.5959,2000.0
2005-12-23 10:00:00,38.3,38.3,38.16,38.18,3400.0,31.5959,31.5959,31.4804,31.4969,3400.0
2005-12-23 10:05:00,38.16,38.18,38.12,38.16,1500.0,31.4804,31.4969,31.4474,31.4804,1500.0
2005-12-23 10:10:00,38.16,38.16,38.05,38.07,3500.0,31.4804,31.4804,31.3896,31.4061,3500.0
2005-12-23 10:15:00,38.07,38.08,38.07,38.08,2500.0,31.4061,31.4144,31.4061,31.4144,2500.0
2005-12-23 10:20:00,38.08,38.1,38.05,38.08,2500.0,31.4144,31.4309,31.3896,31.4144,2500.0
2005-12-23 10:25:00,38.08,38.1,38.07,38.1,4200.0,31.4144,31.4309,31.4061,31.4309,4200.0
2005-12-23 10:30:00,38.08,38.08,37.98,37.99,2900.0,31.4144,31.4144,31.3319,31.3401,2900.0
2005-12-23 10:35:00,37.99,38.04,37.98,38.04,4300.0,31.3401,31.3814,31.3319,31.3814,4300.0
2005-12-23 10:40:00,38.0,38.02,37.97,37.99,2700.0,31.3484,31.3649,31.3236,31.3401,2700.0
2005-12-23 10:45:00,37.99,38.05,37.99,38.04,2000.0,31.3401,31.3896,31.3401,31.3814,2000.0
2005-12-23 10:50:00,38.04,38.04,37.99,37.99,1900.0,31.3814,31.3814,31.3401,31.3401,1900.0
2005-12-23 10:55:00,37.98,38.0,37.93,37.93,1000.0,31.3319,31.3484,31.2906,31.2906,1000.0
2005-12-23 11:00:00,37.94,37.98,37.94,37.95,2700.0,31.2989,31.3319,31.2989,31.3071,2700.0
2005-12-23 11:05:00,37.93,37.98,37.92,37.98,5000.0,31.2906,31.3319,31.2824,31.3319,5000.0
2005-12-23 11:10:00,37.97,37.97,37.93,37.96,1700.0,31.3236,31.3236,31.2906,31.3154,1700.0
2005-12-23 11:15:00,37.94,38.0,37.93,38.0,3300.0,31.2989,31.3484,31.2906,31.3484,3300.0
2005-12-23 11:20:00,38.0,38.04,38.0,38.01,1000.0,31.3484,31.3814,31.3484,31.3566,1000.0
2005-12-23 11:25:00,38.04,38.04,38.0,38.0,1000.0,31.3814,31.3814,31.3484,31.3484,1000.0
2005-12-23 11:30:00,38.0,38.04,38.0,38.04,1400.0,31.3484,31.3814,31.3484,31.3814,1400.0
2005-12-23 11:35:00,38.05,38.05,38.05,38.05,1100.0,31.3896,31.3896,31.3896,31.3896,1100.0
2005-12-23 11:40:00,38.05,38.05,38.05,38.05,0.0,31.3896,31.3896,31.3896,31.3896,0.0
2005-12-23 11:45:00,38.04,38.06,38.01,38.02,1500.0,31.3814,31.3979,31.3566,31.3649,1500.0
2005-12-23 11:50:00,38.01,38.06,38.0,38.06,4800.0,31.3566,31.3979,31.3484,31.3979,4800.0
2005-12-23 11:55:00,38.06,38.08,38.04,38.08,1200.0,31.3979,31.4144,31.3814,31.4144,1200.0
2005-12-23 12:00:00,38.1,38.1,38.05,38.05,1700.0,31.4309,31.4309,31.3896,31.3896,1700.0
2005-12-23 12:05:00,38.06,38.09,38.04,38.09,7700.0,31.3979,31.4226,31.3814,31.4226,7700.0
2005-12-23 12:10:00,38.09,38.1,38.09,38.09,2300.0,31.4226,31.4309,31.4226,31.4226,2300.0
2005-12-23 12:15:00,38.1,38.1,38.1,38.1,2500.0,31.4309,31.4309,31.4309,31.4309,2500.0
2005-12-23 12:20:00,38.1,38.13,38.09,38.11,5400.0,31.4309,31.4556,31.4226,31.4391,5400.0
2005-12-23 12:25:00,38.1,38.1,38.03,38.1,7400.0,31.4309,31.4309,31.3731,31.4309,7400.0
2005-12-23 12:30:00,38.1,38.15,38.07,38.12,8500.0,31.4309,31.4721,31.4061,31.4474,8500.0
2005-12-23 12:35:00,38.11,38.21,38.11,38.2,3200.0,31.4391,31.5216,31.4391,31.5134,3200.0
2005-12-23 12:40:00,38.18,38.18,38.17,38.17,500.0,31.4969,31.4969,31.4886,31.4886,500.0
2005-12-23 12:45:00,38.14,38.14,38.08,38.09,4400.0,31.4639,31.4639,31.4144,31.4226,4400.0
2005-12-23 12:50:00,38.1,38.17,38.06,38.17,7200.0,31.4309,31.4886,31.3979,31.4886,7200.0
2005-12-23 12:55:00,38.15,38.15,38.11,38.11,5900.0,31.4721,31.4721,31.4391,31.4391,5900.0
2005-12-23 13:00:00,38.15,38.17,38.15,38.17,700.0,31.4721,31.4886,31.4721,31.4886,700.0
2005-12-23 13:05:00,38.16,38.16,38.1,38.13,2600.0,31.4804,31.4804,31.4309,31.4556,2600.0
2005-12-23 13:10:00,38.14,38.15,38.09,38.14,4100.0,31.4639,31.4721,31.4226,31.4639,4100.0
2005-12-23 13:15:00,38.15,38.15,38.11,38.11,1700.0,31.4721,31.4721,31.4391,31.4391,1700.0
2005-12-23 13:20:00,38.14,38.14,38.08,38.13,3400.0,31.4639,31.4639,31.4144,31.4556,3400.0
2005-12-23 13:25:00,38.14,38.14,38.1,38.11,1000.0,31.4639,31.4639,31.4309,31.4391,1000.0
2005-12-23 13:30:00,38.11,38.13,38.11,38.11,1200.0,31.4391,31.4556,31.4391,31.4391,1200.0
2005-12-23 13:35:00,38.09,38.13,38.09,38.11,3000.0,31.4226,31.4556,31.4226,31.4391,3000.0
2005-12-23 13:40:00,38.11,38.15,38.11,38.13,2400.0,31.4391,31.4721,31.4391,31.4556,2400.0
2005-12-23 13:45:00,38.14,38.14,38.13,38.13,1300.0,31.4639,31.4639,31.4556,31.4556,1300.0
2005-12-23 13:50:00,38.15,38.15,38.13,38.13,1800.0,31.4721,31.4721,31.4556,31.4556,1800.0
2005-12-23 13:55:00,38.14,38.15,38.1,38.15,2900.0,31.4639,31.4721,31.4309,31.4721,2900.0
2005-12-23 14:00:00,38.12,38.14,38.11,38.14,1300.0,31.4474,31.4639,31.4391,31.4639,1300.0
2005-12-23 14:05:00,38.12,38.12,38.1,38.1,900.0,31.4474,31.4474,31.4309,31.4309,900.0
2005-12-23 14:10:00,38.11,38.12,38.08,38.09,2700.0,31.4391,31.4474,31.4144,31.4226,2700.0
2005-12-23 14:15:00,38.08,38.11,38.07,38.11,3100.0,31.4144,31.4391,31.4061,31.4391,3100.0
2005-12-23 14:20:00,38.1,38.16,38.1,38.12,3900.0,31.4309,31.4804,31.4309,31.4474,3900.0
2005-12-23 14:25:00,38.14,38.19,38.14,38.19,4800.0,31.4639,31.5051,31.4639,31.5051,4800.0
2005-12-23 14:30:00,38.19,38.19,38.16,38.19,1500.0,31.5051,31.5051,31.4804,31.5051,1500.0
2005-12-23 14:35:00,38.19,38.2,38.16,38.19,5300.0,31.5051,31.5134,31.4804,31.5051,5300.0
2005-12-23 14:40:00,38.16,38.23,38.16,38.23,4500.0,31.4804,31.5381,31.4804,31.5381,4500.0
2005-12-23 14:45:00,38.23,38.24,38.17,38.17,2900.0,31.5381,31.5464,31.4886,31.4886,2900.0
2005-12-23 14:50:00,38.16,38.17,38.13,38.15,1100.0,31.4804,31.4886,31.4556,31.4721,1100.0
2005-12-23 14:55:00,38.14,38.14,38.11,38.11,1000.0,31.4639,31.4639,31.4391,31.4391,1000.0
2005-12-23 15:00:00,38.12,38.12,38.1,38.11,2000.0,31.4474,31.4474,31.4309,31.4391,2000.0
2005-12-23 15:05:00,38.11,38.14,38.11,38.14,1700.0,31.4391,31.4639,31.4391,31.4639,1700.0
2005-12-23 15:10:00,38.14,38.16,38.13,38.13,1100.0,31.4639,31.4804,31.4556,31.4556,1100.0
2005-12-23 15:15:00,38.12,38.12,38.11,38.11,600.0,31.4474,31.4474,31.4391,31.4391,600.0
2005-12-23 15:20:00,38.11,38.11,38.06,38.09,3100.0,31.4391,31.4391,31.3979,31.4226,3100.0
2005-12-23 15:25:00,38.1,38.1,38.06,38.1,2400.0,31.4309,31.4309,31.3979,31.4309,2400.0
2005-12-23 15:30:00,38.1,38.13,38.1,38.1,3200.0,31.4309,31.4556,31.4309,31.4309,3200.0
2005-12-23 15:35:00,38.12,38.13,38.09,38.12,4200.0,31.4474,31.4556,31.4226,31.4474,4200.0
2005-12-23 15:40:00,38.12,38.17,38.12,38.17,2500.0,31.4474,31.4886,31.4474,31.4886,2500.0
2005-12-23 15:45:00,38.16,38.17,38.15,38.15,3100.0,31.4804,31.4886,31.4721,31.4721,3100.0
2005-12-23 15:50:00,38.17,38.17,38.15,38.16,7300.0,31.4886,31.4886,31.4721,31.4804,7300.0
2005-12-23 15:55:00,38.15,38.2,38.15,38.2,9000.0,31.4721,31.5134,31.4721,31.5134,9000.0
2005-12-27 09:30:00,38.33,38.5,38.29,38.5,7700.0,31.6206,31.7608,31.5876,31.7608,7700.0
2005-12-27 09:35:00,38.49,38.49,38.33,38.36,3500.0,31.7526,31.7526,31.6206,31.6454,3500.0
2005-12-27 09:40:00,38.34,38.45,38.34,38.4,24000.0,31.6289,31.7196,31.6289,31.6784,24000.0
2005-12-27 09:45:00,38.39,38.48,38.39,38.48,3400.0,31.6701,31.7443,31.6701,31.7443,3400.0
2005-12-27 09:50:00,38.48,38.49,38.45,38.46,2400.0,31.7443,31.7526,31.7196,31.7279,2400.0
2005-12-27 09:55:00,38.45,38.48,38.42,38.44,2400.0,31.7196,31.7443,31.6949,31.7114,2400.0
2005-12-27 10:00:00,38.44,38.44,38.39,38.39,1000.0,31.7114,31.7114,31.6701,31.6701,1000.0
2005-12-27 10:05:00,38.37,38.38,38.37,38.38,1000.0,31.6536,31.6619,31.6536,31.6619,1000.0
2005-12-27 10:10:00,38.37,38.37,38.3,38.35,1900.0,31.6536,31.6536,31.5959,31.6371,1900.0
2005-12-27 10:15:00,38.35,38.4,38.34,38.4,4600.0,31.6371,31.6784,31.6289,31.6784,4600.0
2005-12-27 10:20:00,38.38,38.39,38.3,38.32,3500.0,31.6619,31.6701,31.5959,31.6124,3500.0
2005-12-27 10:25:00,38.3,38.38,38.3,38.35,6400.0,31.5959,31.6619,31.5959,31.6371,6400.0
2005-12-27 10:30:00,38.37,38.41,38.36,38.4,5800.0,31.6536,31.6866,31.6454,31.6784,5800.0
2005-12-27 10:35:00,38.4,38.4,38.3,38.36,9600.0,31.6784,31.6784,31.5959,31.6454,9600.0
2005-12-27 10:40:00,38.35,38.36,38.34,38.35,3400.0,31.6371,31.6454,31.6289,31.6371,3400.0
2005-12-27 10:45:00,38.35,38.35,38.3,38.35,4300.0,31.6371,31.6371,31.5959,31.6371,4300.0
2005-12-27 10:50:00,38.34,38.37,38.34,38.36,4200.0,31.6289,31.6536,31.6289,31.6454,4200.0
2005-12-27 10:55:00,38.36,38.38,38.35,38.36,4500.0,31.6454,31.6619,31.6371,31.6454,4500.0
2005-12-27 11:00:00,38.35,38.38,38.3,38.37,5500.0,31.6371,31.6619,31.5959,31.6536,5500.0
2005-12-27 11:05:00,38.37,38.4,38.37,38.4,2200.0,31.6536,31.6784,31.6536,31.6784,2200.0
2005-12-27 11:10:00,38.38,38.41,38.38,38.39,2900.0,31.6619,31.6866,31.6619,31.6701,2900.0
2005-12-27 11:15:00,38.39,38.39,38.37,38.38,2400.0,31.6701,31.6701,31.6536,31.6619,2400.0
2005-12-27 11:20:00,38.39,38.4,38.35,38.35,2700.0,31.6701,31.6784,31.6371,31.6371,2700.0
2005-12-27 11:25:00,38.36,38.36,38.29,38.33,4400.0,31.6454,31.6454,31.5876,31.6206,4400.0
2005-12-27 11:30:00,38.34,38.34,38.28,38.3,2300.0,31.6289,31.6289,31.5794,31.5959,2300.0
2005-12-27 11:35:00,38.31,38.32,38.26,38.27,2100.0,31.6041,31.6124,31.5629,31.5711,2100.0
2005-12-27 11:40:00,38.27,38.28,38.27,38.27,2900.0,31.5711,31.5794,31.5711,31.5711,2900.0
2005-12-27 11:45:00,38.28,38.34,38.26,38.26,5000.0,31.5794,31.6289,31.5629,31.5629,5000.0
2005-12-27 11:50:00,38.25,38.31,38.23,38.24,2100.0,31.5546,31.6041,31.5381,31.5464,2100.0
2005-12-27 11:55:00,38.24,38.25,38.18,38.2,2100.0,31.5464,31.5546,31.4969,31.5134,2100.0
2005-12-27 12:00:00,38.18,38.18,38.14,38.14,1500.0,31.4969,31.4969,31.4639,31.4639,1500.0
2005-12-27 12:05:00,38.15,38.18,38.13,38.18,1300.0,31.4721,31.4969,31.4556,31.4969,1300.0
2005-12-27 12:10:00,38.18,38.18,38.14,38.14,700.0,31.4969,31.4969,31.4639,31.4639,700.0
2005-12-27 12:15:00,38.14,38.18,38.13,38.17,2100.0,31.4639,31.4969,31.4556,31.4886,2100.0
2005-12-27 12:20:00,38.16,38.19,38.16,38.16,2800.0,31.4804,31.5051,31.4804,31.4804,2800.0
2005-12-27 12:25:00,38.19,38.19,38.18,38.19,1600.0,31.5051,31.5051,31.4969,31.5051,1600.0
2005-12-27 12:30:00,38.2,38.22,38.19,38.19,2400.0,31.5134,31.5299,31.5051,31.5051,2400.0
2005-12-27 12:35:00,38.2,38.22,38.2,38.21,2500.0,31.5134,31.5299,31.5134,31.5216,2500.0
2005-12-27 12:40:00,38.2,38.22,38.19,38.2,2800.0,31.5134,31.5299,31.5051,31.5134,2800.0
2005-12-27 12:45:00,38.19,38.21,38.19,38.19,900.0,31.5051,31.5216,31.5051,31.5051,900.0
2005-12-27 12:50:00,38.18,38.18,38.12,38.14,3400.0,31.4969,31.4969,31.4474,31.4639,3400.0
2005-12-27 12:55:00,38.15,38.16,38.14,38.16,2200.0,31.4721,31.4804,31.4639,31.4804,2200.0
2005-12-27 13:00:00,38.16,38.16,38.13,38.15,2400.0,31.4804,31.4804,31.4556,31.4721,2400.0
2005-12-27 13:05:00,38.14,38.14,38.09,38.12,3200.0,31.4639,31.4639,31.4226,31.4474,3200.0
2005-12-27 13:10:00,38.12,38.12,38.11,38.12,1900.0,31.4474,31.4474,31.4391,31.4474,1900.0
2005-12-27 13:15:00,38.12,38.13,38.06,38.08,4200.0,31.4474,31.4556,31.3979,31.4144,4200.0
2005-12-27 13:20:00,38.08,38.08,37.95,37.95,8800.0,31.4144,31.4144,31.3071,31.3071,8800.0
2005-12-27 13:25:00,37.95,37.98,37.93,37.97,3700.0,31.3071,31.3319,31.2906,31.3236,3700.0
2005-12-27 13:30:00,37.96,37.97,37.91,37.91,3300.0,31.3154,31.3236,31.2741,31.2741,3300.0
2005-12-27 13:35:00,37.91,37.94,37.91,37.94,1400.0,31.2741,31.2989,31.2741,31.2989,1400.0
2005-12-27 13:40:00,37.94,37.97,37.93,37.96,2400.0,31.2989,31.3236,31.2906,31.3154,2400.0
2005-12-27 13:45:00,37.96,37.97,37.94,37.96,1900.0,31.3154,31.3236,31.2989,31.3154,1900.0
2005-12-27 13:50:00,37.96,37.97,37.87,37.91,7500.0,31.3154,31.3236,31.2411,31.2741,7500.0
2005-12-27 13:55:00,37.91,37.95,37.91,37.93,2800.0,31.2741,31.3071,31.2741,31.2906,2800.0
2005-12-27 14:00:00,37.94,37.97,37.94,37.96,2500.0,31.2989,31.3236,31.2989,31.3154,2500.0
2005-12-27 14:05:00,37.96,37.96,37.93,37.96,3100.0,31.3154,31.3154,31.2906,31.3154,3100.0
2005-12-27 14:10:00,37.96,38.0,37.96,38.0,4600.0,31.3154,31.3484,31.3154,31.3484,4600.0
2005-12-27 14:15:00,38.0,38.0,37.97,38.0,3400.0,31.3484,31.3484,31.3236,31.3484,3400.0
2005-12-27 14:20:00,38.0,38.0,37.95,37.98,6500.0,31.3484,31.3484,31.3071,31.3319,6500.0
2005-12-27 14:25:00,37.99,37.99,37.95,37.98,4700.0,31.3401,31.3401,31.3071,31.3319,4700.0
2005-12-27 14:30:00,37.98,38.04,37.98,37.98,6400.0,31.3319,31.3814,31.3319,31.3319,6400.0
2005-12-27 14:35:00,37.99,38.05,37.99,38.04,9200.0,31.3401,31.3896,31.3401,31.3814,9200.0
2005-12-27 14:40:00,38.05,38.06,38.02,38.03,5900.0,31.3896,31.3979,31.3649,31.3731,5900.0
2005-12-27 14:45:00,38.03,38.05,38.03,38.03,1800.0,31.3731,31.3896,31.3731,31.3731,1800.0
2005-12-27 14:50:00,38.03,38.1,38.03,38.1,6000.0,31.3731,31.4309,31.3731,31.4309,6000.0
2005-12-27 14:55:00,38.09,38.11,38.04,38.08,7700.0,31.4226,31.4391,31.3814,31.4144,7700.0
2005-12-27 15:00:00,38.08,38.09,38.07,38.09,2000.0,31.4144,31.4226,31.4061,31.4226,2000.0
2005-12-27 15:05:00,38.08,38.08,37.86,38.0,8800.0,31.4144,31.4144,31.2329,31.3484,8800.0
2005-12-27 15:10:00,38.0,38.06,38.0,38.05,11800.0,31.3484,31.3979,31.3484,31.3896,11800.0
2005-12-27 15:15:00,38.05,38.05,38.01,38.01,6100.0,31.3896,31.3896,31.3566,31.3566,6100.0
2005-12-27 15:20:00,38.01,38.04,38.01,38.03,8200.0,31.3566,31.3814,31.3566,31.3731,8200.0
2005-12-27 15:25:00,38.03,38.05,38.0,38.03,11500.0,31.3731,31.3896,31.3484,31.3731,11500.0
2005-12-27 15:30:00,38.04,38.05,37.98,38.04,25000.0,31.3814,31.3896,31.3319,31.3814,25000.0
2005-12-27 15:35:00,38.04,38.05,38.02,38.04,9300.0,31.3814,31.3896,31.3649,31.3814,9300.0
2005-12-27 15:40:00,38.05,38.05,38.01,38.04,8600.0,31.3896,31.3896,31.3566,31.3814,8600.0
2005-12-27 15:45:00,38.03,38.04,37.98,37.99,10600.0,31.3731,31.3814,31.3319,31.3401,10600.0
2005-12-27 15:50:00,37.99,38.05,37.95,38.04,12000.0,31.3401,31.3896,31.3071,31.3814,12000.0
2005-12-27 15:55:00,38.04,38.12,38.04,38.06,35600.0,31.3814,31.4474,31.3814,31.3979,35600.0
2005-12-28 09:30:00,38.0,38.0,37.83,37.83,14800.0,31.3484,31.3484,31.2081,31.2081,14800.0
2005-12-28 09:35:00,37.83,38.02,37.76,38.02,12300.0,31.2081,31.3649,31.1504,31.3649,12300.0
2005-12-28 09:40:00,38.03,38.08,38.02,38.02,6900.0,31.3731,31.4144,31.3649,31.3649,6900.0
2005-12-28 09:45:00,37.99,38.28,37.99,38.14,30200.0,31.3401,31.5794,31.3401,31.4639,30200.0
2005-12-28 09:50:00,38.14,38.39,38.14,38.3,19900.0,31.4639,31.6701,31.4639,31.5959,19900.0
2005-12-28 09:55:00,38.32,38.51,38.31,38.37,44800.0,31.6124,31.7691,31.6041,31.6536,44800.0
2005-12-28 10:00:00,38.35,38.35,38.22,38.32,2800.0,31.6371,31.6371,31.5299,31.6124,2800.0
2005-12-28 10:05:00,38.32,38.32,38.3,38.32,2000.0,31.6124,31.6124,31.5959,31.6124,2000.0
2005-12-28 10:10:00,38.3,38.3,38.26,38.27,1600.0,31.5959,31.5959,31.5629,31.5711,1600.0
2005-12-28 10:15:00,38.29,38.31,38.21,38.21,5400.0,31.5876,31.6041,31.5216,31.5216,5400.0
2005-12-28 10:20:00,38.23,38.25,38.2,38.25,2300.0,31.5381,31.5546,31.5134,31.5546,2300.0
2005-12-28 10:25:00,38.18,38.19,38.08,38.15,4300.0,31.4969,31.5051,31.4144,31.4721,4300.0
2005-12-28 10:30:00,38.14,38.17,38.14,38.16,3400.0,31.4639,31.4886,31.4639,31.4804,3400.0
2005-12-28 10:35:00,38.14,38.15,38.13,38.15,1400.0,31.4639,31.4721,31.4556,31.4721,1400.0
2005-12-28 10:40:00,38.15,38.15,38.07,38.07,4200.0,31.4721,31.4721,31.4061,31.4061,4200.0
2005-12-28 10:45:00,38.07,38.11,38.07,38.09,1600.0,31.4061,31.4391,31.4061,31.4226,1600.0
2005-12-28 10:50:00,38.07,38.11,38.06,38.11,1700.0,31.4061,31.4391,31.3979,31.4391,1700.0
2005-12-28 10:55:00,38.11,38.14,38.11,38.14,2500.0,31.4391,31.4639,31.4391,31.4639,2500.0
2005-12-28 11:00:00,38.13,38.16,38.13,38.16,1800.0,31.4556,31.4804,31.4556,31.4804,1800.0
2005-12-28 11:05:00,38.18,38.19,38.16,38.16,4100.0,31.4969,31.5051,31.4804,31.4804,4100.0
2005-12-28 11:10:00,38.17,38.17,38.15,38.16,2200.0,31.4886,31.4886,31.4721,31.4804,2200.0
2005-12-28 11:15:00,38.16,38.19,38.16,38.19,1500.0,31.4804,31.5051,31.4804,31.5051,1500.0
2005-12-28 11:20:00,38.2,38.22,38.18,38.21,3300.0,31.5134,31.5299,31.4969,31.5216,3300.0
2005-12-28 11:25:00,38.21,38.22,38.21,38.22,1500.0,31.5216,31.5299,31.5216,31.5299,1500.0
2005-12-28 11:30:00,38.22,38.26,38.22,38.26,2700.0,31.5299,31.5629,31.5299,31.5629,2700.0
2005-12-28 11:35:00,38.26,38.27,38.21,38.23,3800.0,31.5629,31.5711,31.5216,31.5381,3800.0
2005-12-28 11:40:00,38.23,38.23,38.22,38.22,1000.0,31.5381,31.5381,31.5299,31.5299,1000.0
2005-12-28 11:45:00,38.22,38.25,38.22,38.25,2900.0,31.5299,31.5546,31.5299,31.5546,2900.0
2005-12-28 11:50:00,38.25,38.25,38.21,38.23,2100.0,31.5546,31.5546,31.5216,31.5381,2100.0
2005-12-28 11:55:00,38.22,38.22,38.16,38.16,1900.0,31.5299,31.5299,31.4804,31.4804,1900.0
2005-12-28 12:00:00,38.18,38.2,38.18,38.2,500.0,31.4969,31.5134,31.4969,31.5134,500.0
2005-12-28 12:05:00,38.19,38.19,38.13,38.15,2400.0,31.5051,31.5051,31.4556,31.4721,2400.0
2005-12-28 12:10:00,38.14,38.16,38.14,38.15,1000.0,31.4639,31.4804,31.4639,31.4721,1000.0
2005-12-28 12:15:00,38.16,38.17,38.14,38.14,1000.0,31.4804,31.4886,31.4639,31.4639,1000.0
2005-12-28 12:20:00,38.16,38.2,38.16,38.19,1300.0,31.4804,31.5134,31.4804,31.5051,1300.0
2005-12-28 12:25:00,38.18,38.23,38.18,38.21,2000.0,31.4969,31.5381,31.4969,31.5216,2000.0
2005-12-28 12:30:00,38.21,38.23,38.21,38.21,700.0,31.5216,31.5381,31.5216,31.5216,700.0
2005-12-28 12:35:00,38.21,38.22,38.21,38.22,1400.0,31.5216,31.5299,31.5216,31.5299,1400.0
2005-12-28 12:40:00,38.21,38.23,38.21,38.23,1000.0,31.5216,31.5381,31.5216,31.5381,1000.0
2005-12-28 12:45:00,38.22,38.23,38.21,38.22,2000.0,31.5299,31.5381,31.5216,31.5299,2000.0
2005-12-28 12:50:00,38.22,38.25,38.21,38.25,4100.0,31.5299,31.5546,31.5216,31.5546,4100.0
2005-12-28 12:55:00,38.24,38.24,38.23,38.23,2700.0,31.5464,31.5464,31.5381,31.5381,2700.0
2005-12-28 13:00:00,38.24,38.24,38.23,38.24,1600.0,31.5464,31.5464,31.5381,31.5464,1600.0
2005-12-28 13:05:00,38.24,38.25,38.23,38.24,3900.0,31.5464,31.5546,31.5381,31.5464,3900.0
2005-12-28 13:10:00,38.24,38.25,38.22,38.24,5600.0,31.5464,31.5546,31.5299,31.5464,5600.0
2005-12-28 13:15:00,38.24,38.25,38.22,38.22,1700.0,31.5464,31.5546,31.5299,31.5299,1700.0
2005-12-28 13:20:00,38.22,38.22,38.21,38.22,1800.0,31.5299,31.5299,31.5216,31.5299,1800.0
2005-12-28 13:25:00,38.23,38.24,38.22,38.23,5100.0,31.5381,31.5464,31.5299,31.5381,5100.0
2005-12-28 13:30:00,38.22,38.25,38.22,38.24,5600.0,31.5299,31.5546,31.5299,31.5464,5600.0
2005-12-28 13:35:00,38.24,38.25,38.23,38.25,6000.0,31.5464,31.5546,31.5381,31.5546,6000.0
2005-12-28 13:40:00,38.25,38.31,38.25,38.31,8700.0,31.5546,31.6041,31.5546,31.6041,8700.0
2005-12-28 13:45:00,38.3,38.3,38.28,38.3,1600.0,31.5959,31.5959,31.5794,31.5959,1600.0
2005-12-28 13:50:00,38.28,38.33,38.27,38.27,3700.0,31.5794,31.6206,31.5711,31.5711,3700.0
2005-12-28 13:55:00,38.27,38.27,38.25,38.26,1100.0,31.5711,31.5711,31.5546,31.5629,1100.0
2005-12-28 14:00:00,38.26,38.27,38.25,38.26,1100.0,31.5629,31.5711,31.5546,31.5629,1100.0
2005-12-28 14:05:00,38.26,38.31,38.26,38.3,2500.0,31.5629,31.6041,31.5629,31.5959,2500.0
2005-12-28 14:10:00,38.3,38.31,38.29,38.29,1800.0,31.5959,31.6041,31.5876,31.5876,1800.0
2005-12-28 14:15:00,38.29,38.3,38.26,38.3,1800.0,31.5876,31.5959,31.5629,31.5959,1800.0
2005-12-28 14:20:00,38.31,38.34,38.31,38.34,800.0,31.6041,31.6289,31.6041,31.6289,800.0
2005-12-28 14:25:00,38.34,38.34,38.31,38.32,1400.0,31.6289,31.6289,31.6041,31.6124,1400.0
2005-12-28 14:30:00,38.31,38.31,38.25,38.25,4700.0,31.6041,31.6041,31.5546,31.5546,4700.0
2005-12-28 14:35:00,38.26,38.27,38.22,38.26,4200.0,31.5629,31.5711,31.5299,31.5629,4200.0
2005-12-28 14:40:00,38.26,38.27,38.23,38.25,13100.0,31.5629,31.5711,31.5381,31.5546,13100.0
2005-12-28 14:45:00,38.24,38.31,38.23,38.27,14500.0,31.5464,31.6041,31.5381,31.5711,14500.0
2005-12-28 14:50:00,38.3,38.3,38.28,38.28,1200.0,31.5959,31.5959,31.5794,31.5794,1200.0
2005-12-28 14:55:00,38.27,38.28,38.23,38.25,3100.0,31.5711,31.5794,31.5381,31.5546,3100.0
2005-12-28 15:00:00,38.24,38.25,38.2,38.21,4400.0,31.5464,31.5546,31.5134,31.5216,4400.0
2005-12-28 15:05:00,38.2,38.23,38.2,38.22,1700.0,31.5134,31.5381,31.5134,31.5299,1700.0
2005-12-28 15:10:00,38.22,38.25,38.21,38.23,4000.0,31.5299,31.5546,31.5216,31.5381,4000.0
2005-12-28 15:15:00,38.22,38.26,38.22,38.26,2900.0,31.5299,31.5629,31.5299,31.5629,2900.0
2005-12-28 15:20:00,38.27,38.31,38.27,38.28,2700.0,31.5711,31.6041,31.5711,31.5794,2700.0
2005-12-28 15:25:00,38.29,38.3,38.26,38.3,3400.0,31.5876,31.5959,31.5629,31.5959,3400.0
2005-12-28 15:30:00,38.3,38.3,38.23,38.23,11700.0,31.5959,31.5959,31.5381,31.5381,11700.0
2005-12-28 15:35:00,38.24,38.3,38.23,38.3,16900.0,31.5464,31.5959,31.5381,31.5959,16900.0
2005-12-28 15:40:00,38.3,38.35,38.3,38.35,6300.0,31.5959,31.6371,31.5959,31.6371,6300.0
2005-12-28 15:45:00,38.36,38.4,38.36,38.39,12800.0,31.6454,31.6784,31.6454,31.6701,12800.0
2005-12-28 15:50:00,38.39,38.4,38.33,38.35,20300.0,31.6701,31.6784,31.6206,31.6371,20300.0
2005-12-28 15:55:00,38.33,38.33,38.26,38.3,46000.0,31.6206,31.6206,31.5629,31.5959,46000.0
2005-12-29 09:30:00,38.26,38.34,38.23,38.34,9200.0,31.5629,31.6289,31.5381,31.6289,9200.0
2005-12-29 09:35:00,38.33,38.35,38.32,38.35,2100.0,31.6206,31.6371,31.6124,31.6371,2100.0
2005-12-29 09:40:00,38.35,38.38,38.27,38.29,3600.0,31.6371,31.6619,31.5711,31.5876,3600.0
2005-12-29 09:45:00,38.31,38.31,38.25,38.29,2000.0,31.6041,31.6041,31.5546,31.5876,2000.0
2005-12-29 09:50:00,38.27,38.34,38.26,38.34,2900.0,31.5711,31.6289,31.5629,31.6289,2900.0
2005-12-29 09:55:00,38.36,38.46,38.36,38.46,3800.0,31.6454,31.7279,31.6454,31.7279,3800.0
2005-12-29 10:00:00,38.47,38.49,38.45,38.46,4800.0,31.7361,31.7526,31.7196,31.7279,4800.0
2005-12-29 10:05:00,38.45,38.48,38.43,38.48,3000.0,31.7196,31.7443,31.7031,31.7443,3000.0
2005-12-29 10:10:00,38.49,38.5,38.48,38.48,3000.0,31.7526,31.7608,31.7443,31.7443,3000.0
2005-12-29 10:15:00,38.49,38.49,38.48,38.49,6700.0,31.7526,31.7526,31.7443,31.7526,6700.0
2005-12-29 10:20:00,38.48,38.49,38.44,38.45,8300.0,31.7443,31.7526,31.7114,31.7196,8300.0
2005-12-29 10:25:00,38.44,38.45,38.42,38.43,3300.0,31.7114,31.7196,31.6949,31.7031,3300.0
2005-12-29 10:30:00,38.43,38.46,38.42,38.46,3600.0,31.7031,31.7279,31.6949,31.7279,3600.0
2005-12-29 10:35:00,38.45,38.49,38.44,38.48,9500.0,31.7196,31.7526,31.7114,31.7443,9500.0
2005-12-29 10:40:00,38.48,38.5,38.45,38.5,3800.0,31.7443,31.7608,31.7196,31.7608,3800.0
2005-12-29 10:45:00,38.48,38.5,38.47,38.47,3800.0,31.7443,31.7608,31.7361,31.7361,3800.0
2005-12-29 10:50:00,38.48,38.5,38.46,38.47,3000.0,31.7443,31.7608,31.7279,31.7361,3000.0
2005-12-29 10:55:00,38.46,38.49,38.45,38.46,4800.0,31.7279,31.7526,31.7196,31.7279,4800.0
2005-12-29 11:00:00,38.47,38.5,38.46,38.47,6800.0,31.7361,31.7608,31.7279,31.7361,6800.0
2005-12-29 11:05:00,38.46,38.46,38.42,38.44,5100.0,31.7279,31.7279,31.6949,31.7114,5100.0
2005-12-29 11:10:00,38.44,38.45,38.44,38.44,2500.0,31.7114,31.7196,31.7114,31.7114,2500.0
2005-12-29 11:15:00,38.44,38.47,38.43,38.47,2400.0,31.7114,31.7361,31.7031,31.7361,2400.0
2005-12-29 11:20:00,38.45,38.47,38.45,38.47,3200.0,31.7196,31.7361,31.7196,31.7361,3200.0
2005-12-29 11:25:00,38.46,38.46,38.42,38.43,1400.0,31.7279,31.7279,31.6949,31.7031,1400.0
2005-12-29 11:30:00,38.43,38.44,38.42,38.42,1600.0,31.7031,31.7114,31.6949,31.6949,1600.0
2005-12-29 11:35:00,38.43,38.44,38.43,38.44,2800.0,31.7031,31.7114,31.7031,31.7114,2800.0
2005-12-29 11:40:00,38.44,38.45,38.38,38.39,3800.0,31.7114,31.7196,31.6619,31.6701,3800.0
2005-12-29 11:45:00,38.39,38.41,38.39,38.41,1500.0,31.6701,31.6866,31.6701,31.6866,1500.0
2005-12-29 11:50:00,38.41,38.42,38.4,38.4,600.0,31.6866,31.6949,31.6784,31.6784,600.0
2005-12-29 11:55:00,38.39,38.47,38.39,38.44,2300.0,31.6701,31.7361,31.6701,31.7114,2300.0
2005-12-29 12:00:00,38.46,38.49,38.45,38.49,5500.0,31.7279,31.7526,31.7196,31.7526,5500.0
2005-12-29 12:05:00,38.48,38.5,38.47,38.47,5700.0,31.7443,31.7608,31.7361,31.7361,5700.0
2005-12-29 12:10:00,38.48,38.5,38.47,38.47,3700.0,31.7443,31.7608,31.7361,31.7361,3700.0
2005-12-29 12:15:00,38.47,38.49,38.45,38.45,1900.0,31.7361,31.7526,31.7196,31.7196,1900.0
2005-12-29 12:20:00,38.45,38.49,38.45,38.49,2800.0,31.7196,31.7526,31.7196,31.7526,2800.0
2005-12-29 12:25:00,38.49,38.49,38.48,38.48,2800.0,31.7526,31.7526,31.7443,31.7443,2800.0
2005-12-29 12:30:00,38.48,38.49,38.47,38.49,2400.0,31.7443,31.7526,31.7361,31.7526,2400.0
2005-12-29 12:35:00,38.5,38.5,38.46,38.49,6200.0,31.7608,31.7608,31.7279,31.7526,6200.0
2005-12-29 12:40:00,38.5,38.5,38.48,38.48,2300.0,31.7608,31.7608,31.7443,31.7443,2300.0
2005-12-29 12:45:00,38.48,38.48,38.46,38.48,1500.0,31.7443,31.7443,31.7279,31.7443,1500.0
2005-12-29 12:50:00,38.48,38.49,38.32,38.46,18800.0,31.7443,31.7526,31.6124,31.7279,18800.0
2005-12-29 12:55:00,38.46,38.46,38.44,38.44,400.0,31.7279,31.7279,31.7114,31.7114,400.0
2005-12-29 13:00:00,38.44,38.47,38.44,38.45,6700.0,31.7114,31.7361,31.7114,31.7196,6700.0
2005-12-29 13:05:00,38.47,38.5,38.47,38.47,2900.0,31.7361,31.7608,31.7361,31.7361,2900.0
2005-12-29 13:10:00,38.47,38.48,38.47,38.47,1200.0,31.7361,31.7443,31.7361,31.7361,1200.0
2005-12-29 13:15:00,38.48,38.49,38.48,38.48,1100.0,31.7443,31.7526,31.7443,31.7443,1100.0
2005-12-29 13:20:00,38.48,38.5,38.48,38.48,6200.0,31.7443,31.7608,31.7443,31.7443,6200.0
2005-12-29 13:25:00,38.49,38.49,38.48,38.48,3100.0,31.7526,31.7526,31.7443,31.7443,3100.0
2005-12-29 13:30:00,38.49,38.5,38.48,38.49,3100.0,31.7526,31.7608,31.7443,31.7526,3100.0
2005-12-29 13:35:00,38.5,38.5,38.49,38.49,3000.0,31.7608,31.7608,31.7526,31.7526,3000.0
2005-12-29 13:40:00,38.5,38.5,38.49,38.49,5400.0,31.7608,31.7608,31.7526,31.7526,5400.0
2005-12-29 13:45:00,38.5,38.5,38.48,38.49,4400.0,31.7608,31.7608,31.7443,31.7526,4400.0
2005-12-29 13:50:00,38.49,38.49,38.47,38.49,3500.0,31.7526,31.7526,31.7361,31.7526,3500.0
2005-12-29 13:55:00,38.49,38.49,38.49,38.49,1900.0,31.7526,31.7526,31.7526,31.7526,1900.0
2005-12-29 14:00:00,38.5,38.5,38.48,38.49,1400.0,31.7608,31.7608,31.7443,31.7526,1400.0
2005-12-29 14:05:00,38.48,38.5,38.48,38.49,2600.0,31.7443,31.7608,31.7443,31.7526,2600.0
2005-12-29 14:10:00,38.49,38.5,38.49,38.5,4400.0,31.7526,31.7608,31.7526,31.7608,4400.0
2005-12-29 14:15:00,38.5,38.5,38.48,38.48,3300.0,31.7608,31.7608,31.7443,31.7443,3300.0
2005-12-29 14:20:00,38.49,38.5,38.48,38.49,1900.0,31.7526,31.7608,31.7443,31.7526,1900.0
2005-12-29 14:25:00,38.48,38.5,38.47,38.5,4100.0,31.7443,31.7608,31.7361,31.7608,4100.0
2005-12-29 14:30:00,38.49,38.5,38.48,38.48,3200.0,31.7526,31.7608,31.7443,31.7443,3200.0
2005-12-29 14:35:00,38.48,38.49,38.46,38.48,5100.0,31.7443,31.7526,31.7279,31.7443,5100.0
2005-12-29 14:40:00,38.48,38.49,38.48,38.48,800.0,31.7443,31.7526,31.7443,31.7443,800.0
2005-12-29 14:45:00,38.48,38.49,38.45,38.46,3100.0,31.7443,31.7526,31.7196,31.7279,3100.0
2005-12-29 14:50:00,38.46,38.47,38.44,38.47,2000.0,31.7279,31.7361,31.7114,31.7361,2000.0
2005-12-29 14:55:00,38.48,38.49,38.48,38.48,700.0,31.7443,31.7526,31.7443,31.7443,700.0
2005-12-29 15:00:00,38.48,38.49,38.45,38.49,2800.0,31.7443,31.7526,31.7196,31.7526,2800.0
2005-12-29 15:05:00,38.49,38.49,38.46,38.46,4300.0,31.7526,31.7526,31.7279,31.7279,4300.0
2005-12-29 15:10:00,38.46,38.46,38.39,38.39,4300.0,31.7279,31.7279,31.6701,31.6701,4300.0
2005-12-29 15:15:00,38.39,38.39,38.29,38.31,6800.0,31.6701,31.6701,31.5876,31.6041,6800.0
2005-12-29 15:20:00,38.31,38.35,38.27,38.35,8900.0,31.6041,31.6371,31.5711,31.6371,8900.0
2005-12-29 15:25:00,38.35,38.43,38.35,38.42,9000.0,31.6371,31.7031,31.6371,31.6949,9000.0
2005-12-29 15:30:00,38.43,38.43,38.3,38.33,14300.0,31.7031,31.7031,31.5959,31.6206,14300.0
2005-12-29 15:35:00,38.33,38.33,38.31,38.33,4900.0,31.6206,31.6206,31.6041,31.6206,4900.0
2005-12-29 15:40:00,38.33,38.33,38.31,38.33,5800.0,31.6206,31.6206,31.6041,31.6206,5800.0
2005-12-29 15:45:00,38.33,38.34,38.28,38.31,14800.0,31.6206,31.6289,31.5794,31.6041,14800.0
2005-12-29 15:50:00,38.32,38.41,38.31,38.4,9100.0,31.6124,31.6866,31.6041,31.6784,9100.0
2005-12-29 15:55:00,38.4,38.4,38.32,38.34,12500.0,31.6784,31.6784,31.6124,31.6289,12500.0
2005-12-30 09:30:00,38.14,38.14,38.11,38.11,26800.0,31.4639,31.4639,31.4391,31.4391,26800.0
2005-12-30 09:35:00,38.11,38.11,37.95,37.96,3400.0,31.4391,31.4391,31.3071,31.3154,3400.0
2005-12-30 09:40:00,38.0,38.02,37.96,37.99,1300.0,31.3484,31.3649,31.3154,31.3401,1300.0
2005-12-30 09:45:00,37.99,38.0,37.95,38.0,4200.0,31.3401,31.3484,31.3071,31.3484,4200.0
2005-12-30 09:50:00,38.05,38.07,38.05,38.07,1400.0,31.3896,31.4061,31.3896,31.4061,1400.0
2005-12-30 09:55:00,38.05,38.08,38.04,38.04,4000.0,31.3896,31.4144,31.3814,31.3814,4000.0
2005-12-30 10:00:00,38.04,38.04,37.96,37.96,2200.0,31.3814,31.3814,31.3154,31.3154,2200.0
2005-12-30 10:05:00,38.0,38.0,37.97,38.0,2000.0,31.3484,31.3484,31.3236,31.3484,2000.0
2005-12-30 10:10:00,38.0,38.05,37.99,37.99,3800.0,31.3484,31.3896,31.3401,31.3401,3800.0
2005-12-30 10:15:00,37.99,38.05,37.99,38.03,3000.0,31.3401,31.3896,31.3401,31.3731,3000.0
2005-12-30 10:20:00,38.0,38.05,38.0,38.02,3500.0,31.3484,31.3896,31.3484,31.3649,3500.0
2005-12-30 10:25:00,38.05,38.12,38.04,38.08,5100.0,31.3896,31.4474,31.3814,31.4144,5100.0
2005-12-30 10:30:00,38.08,38.14,38.08,38.13,51700.0,31.4144,31.4639,31.4144,31.4556,51700.0
2005-12-30 10:35:00,38.11,38.13,38.09,38.1,3900.0,31.4391,31.4556,31.4226,31.4309,3900.0
2005-12-30 10:40:00,38.1,38.1,38.05,38.06,1700.0,31.4309,31.4309,31.3896,31.3979,1700.0
2005-12-30 10:45:00,38.06,38.12,38.06,38.1,3600.0,31.3979,31.4474,31.3979,31.4309,3600.0
2005-12-30 10:50:00,38.1,38.12,38.08,38.08,2700.0,31.4309,31.4474,31.4144,31.4144,2700.0
2005-12-30 10:55:00,38.07,38.1,38.04,38.1,2100.0,31.4061,31.4309,31.3814,31.4309,2100.0
2005-12-30 11:00:00,38.1,38.1,38.08,38.09,38500.0,31.4309,31.4309,31.4144,31.4226,38500.0
2005-12-30 11:05:00,38.08,38.14,38.08,38.13,4100.0,31.4144,31.4639,31.4144,31.4556,4100.0
2005-12-30 11:10:00,38.11,38.11,38.1,38.1,2100.0,31.4391,31.4391,31.4309,31.4309,2100.0
2005-12-30 11:15:00,38.1,38.1,38.05,38.05,3400.0,31.4309,31.4309,31.3896,31.3896,3400.0
2005-12-30 11:20:00,38.05,38.05,38.03,38.03,700.0,31.3896,31.3896,31.3731,31.3731,700.0
2005-12-30 11:25:00,38.06,38.1,38.06,38.08,3800.0,31.3979,31.4309,31.3979,31.4144,3800.0
2005-12-30 11:30:00,38.07,38.08,38.05,38.05,1400.0,31.4061,31.4144,31.3896,31.3896,1400.0
2005-12-30 11:35:00,38.06,38.06,38.02,38.03,3600.0,31.3979,31.3979,31.3649,31.3731,3600.0
2005-12-30 11:40:00,38.02,38.03,38.02,38.02,1100.0,31.3649,31.3731,31.3649,31.3649,1100.0
2005-12-30 11:45:00,37.99,38.02,37.99,38.02,900.0,31.3401,31.3649,31.3401,31.3649,900.0
2005-12-30 11:50:00,38.01,38.03,38.01,38.01,1500.0,31.3566,31.3731,31.3566,31.3566,1500.0
2005-12-30 11:55:00,38.0,38.02,37.97,38.01,3000.0,31.3484,31.3649,31.3236,31.3566,3000.0
2005-12-30 12:00:00,38.01,38.03,37.97,38.01,3200.0,31.3566,31.3731,31.3236,31.3566,3200.0
2005-12-30 12:05:00,37.99,38.0,37.99,37.99,1500.0,31.3401,31.3484,31.3401,31.3401,1500.0
2005-12-30 12:10:00,37.98,38.0,37.98,38.0,2200.0,31.3319,31.3484,31.3319,31.3484,2200.0
2005-12-30 12:15:00,37.98,37.98,37.97,37.97,1300.0,31.3319,31.3319,31.3236,31.3236,1300.0
2005-12-30 12:20:00,37.97,38.0,37.97,37.99,3200.0,31.3236,31.3484,31.3236,31.3401,3200.0
2005-12-30 12:25:00,38.0,38.0,37.98,37.98,1600.0,31.3484,31.3484,31.3319,31.3319,1600.0
2005-12-30 12:30:00,37.99,38.01,37.99,38.01,1300.0,31.3401,31.3566,31.3401,31.3566,1300.0
2005-12-30 12:35:00,38.01,38.01,37.98,37.98,2300.0,31.3566,31.3566,31.3319,31.3319,2300.0
2005-12-30 12:40:00,37.98,37.99,37.95,37.98,4200.0,31.3319,31.3401,31.3071,31.3319,4200.0
2005-12-30 12:45:00,37.99,37.99,37.96,37.96,1900.0,31.3401,31.3401,31.3154,31.3154,1900.0
2005-12-30 12:50:00,37.98,37.98,37.96,37.97,1500.0,31.3319,31.3319,31.3154,31.3236,1500.0
2005-12-30 12:55:00,37.98,37.99,37.96,37.96,1700.0,31.3319,31.3401,31.3154,31.3154,1700.0
2005-12-30 13:00:00,37.96,37.96,37.95,37.95,1200.0,31.3154,31.3154,31.3071,31.3071,1200.0
2005-12-30 13:05:00,37.95,37.96,37.95,37.96,1100.0,31.3071,31.3154,31.3071,31.3154,1100.0
2005-12-30 13:10:00,37.96,37.96,37.94,37.94,2800.0,31.3154,31.3154,31.2989,31.2989,2800.0
2005-12-30 13:15:00,37.95,37.95,37.93,37.93,3300.0,31.3071,31.3071,31.2906,31.2906,3300.0
2005-12-30 13:20:00,37.93,37.94,37.9,37.92,3000.0,31.2906,31.2989,31.2659,31.2824,3000.0
2005-12-30 13:25:00,37.92,37.93,37.92,37.92,5100.0,31.2824,31.2906,31.2824,31.2824,5100.0
2005-12-30 13:30:00,37.93,37.93,37.91,37.91,1300.0,31.2906,31.2906,31.2741,31.2741,1300.0
2005-12-30 13:35:00,37.92,37.97,37.92,37.95,6200.0,31.2824,31.3236,31.2824,31.3071,6200.0
2005-12-30 13:40:00,37.98,37.98,37.94,37.94,3200.0,31.3319,31.3319,31.2989,31.2989,3200.0
2005-12-30 13:45:00,37.94,37.95,37.93,37.95,1000.0,31.2989,31.3071,31.2906,31.3071,1000.0
2005-12-30 13:50:00,37.95,37.95,37.9,37.9,4500.0,31.3071,31.3071,31.2659,31.2659,4500.0
2005-12-30 13:55:00,37.9,37.9,37.89,37.9,900.0,31.2659,31.2659,31.2576,31.2659,900.0
2005-12-30 14:00:00,37.9,37.9,37.88,37.9,3200.0,31.2659,31.2659,31.2494,31.2659,3200.0
2005-12-30 14:05:00,37.9,37.95,37.9,37.93,7900.0,31.2659,31.3071,31.2659,31.2906,7900.0
2005-12-30 14:10:00,37.93,37.94,37.92,37.93,1500.0,31.2906,31.2989,31.2824,31.2906,1500.0
2005-12-30 14:15:00,37.94,37.95,37.88,37.88,3400.0,31.2989,31.3071,31.2494,31.2494,3400.0
2005-12-30 14:20:00,37.87,37.88,37.83,37.86,4700.0,31.2411,31.2494,31.2081,31.2329,4700.0
2005-12-30 14:25:00,37.86,37.88,37.85,37.85,1500.0,31.2329,31.2494,31.2246,31.2246,1500.0
2005-12-30 14:30:00,37.87,37.97,37.87,37.91,7300.0,31.2411,31.3236,31.2411,31.2741,7300.0
2005-12-30 14:35:00,37.92,37.96,37.92,37.94,1100.0,31.2824,31.3154,31.2824,31.2989,1100.0
2005-12-30 14:40:00,37.94,37.94,37.94,37.94,1200.0,31.2989,31.2989,31.2989,31.2989,1200.0
2005-12-30 14:45:00,37.94,37.95,37.94,37.94,1500.0,31.2989,31.3071,31.2989,31.2989,1500.0
2005-12-30 14:50:00,37.95,37.96,37.93,37.96,2100.0,31.3071,31.3154,31.2906,31.3154,2100.0
2005-12-30 14:55:00,37.97,37.99,37.96,37.99,1800.0,31.3236,31.3401,31.3154,31.3401,1800.0
2005-12-30 15:00:00,37.99,38.01,37.99,38.0,4100.0,31.3401,31.3566,31.3401,31.3484,4100.0
2005-12-30 15:05:00,38.0,38.02,37.97,37.99,2000.0,31.3484,31.3649,31.3236,31.3401,2000.0
2005-12-30 15:10:00,37.98,38.0,37.97,37.98,1500.0,31.3319,31.3484,31.3236,31.3319,1500.0
2005-12-30 15:15:00,37.98,38.0,37.98,37.99,1500.0,31.3319,31.3484,31.3319,31.3401,1500.0
2005-12-30 15:20:00,38.0,38.07,37.99,38.07,4000.0,31.3484,31.4061,31.3401,31.4061,4000.0
2005-12-30 15:25:00,38.08,38.1,38.05,38.05,3300.0,31.4144,31.4309,31.3896,31.3896,3300.0
2005-12-30 15:30:00,38.05,38.05,38.01,38.03,8500.0,31.3896,31.3896,31.3566,31.3731,8500.0
2005-12-30 15:35:00,38.03,38.04,37.99,38.01,6500.0,31.3731,31.3814,31.3401,31.3566,6500.0
2005-12-30 15:40:00,38.01,38.07,38.01,38.06,8300.0,31.3566,31.4061,31.3566,31.3979,8300.0
2005-12-30 15:45:00,38.06,38.06,38.05,38.05,2700.0,31.3979,31.3979,31.3896,31.3896,2700.0
2005-12-30 15:50:00,38.06,38.07,37.94,37.97,8400.0,31.3979,31.4061,31.2989,31.3236,8400.0
2005-12-30 15:55:00,37.97,38.02,37.97,37.99,16700.0,31.3236,31.3649,31.3236,31.3401,16700.0
2006-01-03 09:30:00,47.99,47.99,37.93,38.01,21100.0,39.5897,39.5897,31.2906,31.3566,21100.0
2006-01-03 09:35:00,38.02,38.15,37.85,37.85,13600.0,31.3649,31.4721,31.2246,31.2246,13600.0
2006-01-03 09:40:00,37.88,37.94,37.8,37.82,10600.0,31.2494,31.2989,31.1834,31.1999,10600.0
2006-01-03 09:45:00,37.81,37.85,37.72,37.82,6500.0,31.1916,31.2246,31.1174,31.1999,6500.0
2006-01-03 09:50:00,37.83,38.25,37.83,38.25,48100.0,31.2081,31.5546,31.2081,31.5546,48100.0
2006-01-03 09:55:00,38.23,38.39,38.14,38.26,44200.0,31.5381,31.6701,31.4639,31.5629,44200.0
2006-01-03 10:00:00,38.26,38.3,38.12,38.12,16500.0,31.5629,31.5959,31.4474,31.4474,16500.0
2006-01-03 10:05:00,38.11,38.4,38.07,38.26,36000.0,31.4391,31.6784,31.4061,31.5629,36000.0
2006-01-03 10:10:00,38.32,38.42,38.26,38.31,14400.0,31.6124,31.6949,31.5629,31.6041,14400.0
2006-01-03 10:15:00,38.3,38.33,38.3,38.32,5000.0,31.5959,31.6206,31.5959,31.6124,5000.0
2006-01-03 10:20:00,38.32,38.35,38.16,38.16,8100.0,31.6124,31.6371,31.4804,31.4804,8100.0
2006-01-03 10:25:00,38.12,38.18,38.08,38.11,8700.0,31.4474,31.4969,31.4144,31.4391,8700.0
2006-01-03 10:30:00,38.11,38.28,38.08,38.16,30300.0,31.4391,31.5794,31.4144,31.4804,30300.0
2006-01-03 10:35:00,38.16,38.16,37.9,37.9,20700.0,31.4804,31.4804,31.2659,31.2659,20700.0
2006-01-03 10:40:00,37.91,37.96,37.89,37.96,8400.0,31.2741,31.3154,31.2576,31.3154,8400.0
2006-01-03 10:45:00,37.96,38.02,37.96,38.0,6700.0,31.3154,31.3649,31.3154,31.3484,6700.0
2006-01-03 10:50:00,38.03,38.1,38.01,38.09,5800.0,31.3731,31.4309,31.3566,31.4226,5800.0
2006-01-03 10:55:00,38.1,38.13,38.03,38.05,9200.0,31.4309,31.4556,31.3731,31.3896,9200.0
2006-01-03 11:00:00,38.07,38.08,38.03,38.06,6000.0,31.4061,31.4144,31.3731,31.3979,6000.0
2006-01-03 11:05:00,38.08,38.09,38.03,38.07,6700.0,31.4144,31.4226,31.3731,31.4061,6700.0
2006-01-03 11:10:00,38.08,38.12,38.08,38.12,5500.0,31.4144,31.4474,31.4144,31.4474,5500.0
2006-01-03 11:15:00,38.1,38.13,38.1,38.11,7200.0,31.4309,31.4556,31.4309,31.4391,7200.0
2006-01-03 11:20:00,38.11,38.12,38.09,38.09,5500.0,31.4391,31.4474,31.4226,31.4226,5500.0
2006-01-03 11:25:00,38.1,38.12,38.08,38.09,6700.0,31.4309,31.4474,31.4144,31.4226,6700.0
2006-01-03 11:30:00,38.09,38.1,38.06,38.1,6500.0,31.4226,31.4309,31.3979,31.4309,6500.0
2006-01-03 11:35:00,38.1,38.11,38.07,38.09,9800.0,31.4309,31.4391,31.4061,31.4226,9800.0
2006-01-03 11:40:00,38.09,38.11,38.09,38.1,29800.0,31.4226,31.4391,31.4226,31.4309,29800.0
2006-01-03 11:45:00,38.09,38.1,38.06,38.08,7100.0,31.4226,31.4309,31.3979,31.4144,7100.0
2006-01-03 11:50:00,38.08,38.08,38.02,38.02,13600.0,31.4144,31.4144,31.3649,31.3649,13600.0
2006-01-03 11:55:00,38.03,38.1,38.03,38.09,4100.0,31.3731,31.4309,31.3731,31.4226,4100.0
2006-01-03 12:00:00,38.1,38.12,38.09,38.1,3600.0,31.4309,31.4474,31.4226,31.4309,3600.0
2006-01-03 12:05:00,38.11,38.12,38.09,38.12,3900.0,31.4391,31.4474,31.4226,31.4474,3900.0
2006-01-03 12:10:00,38.12,38.12,38.1,38.11,5100.0,31.4474,31.4474,31.4309,31.4391,5100.0
2006-01-03 12:15:00,38.11,38.11,38.07,38.07,3600.0,31.4391,31.4391,31.4061,31.4061,3600.0
2006-01-03 12:20:00,38.06,38.07,38.05,38.05,3500.0,31.3979,31.4061,31.3896,31.3896,3500.0
2006-01-03 12:25:00,38.05,38.11,38.05,38.11,4100.0,31.3896,31.4391,31.3896,31.4391,4100.0
2006-01-03 12:30:00,38.11,38.11,38.05,38.1,4400.0,31.4391,31.4391,31.3896,31.4309,4400.0
2006-01-03 12:35:00,38.11,38.12,38.09,38.11,2100.0,31.4391,31.4474,31.4226,31.4391,2100.0
2006-01-03 12:40:00,38.12,38.12,38.06,38.08,6300.0,31.4474,31.4474,31.3979,31.4144,6300.0
2006-01-03 12:45:00,38.08,38.15,38.06,38.15,10600.0,31.4144,31.4721,31.3979,31.4721,10600.0
2006-01-03 12:50:00,38.03,38.07,38.01,38.01,15400.0,31.3731,31.4061,31.3566,31.3566,15400.0
2006-01-03 12:55:00,38.02,38.05,38.01,38.05,1400.0,31.3649,31.3896,31.3566,31.3896,1400.0
2006-01-03 13:00:00,38.03,38.05,38.03,38.05,1400.0,31.3731,31.3896,31.3731,31.3896,1400.0
2006-01-03 13:05:00,38.06,38.08,38.05,38.05,1700.0,31.3979,31.4144,31.3896,31.3896,1700.0
2006-01-03 13:10:00,38.05,38.08,37.97,38.02,9300.0,31.3896,31.4144,31.3236,31.3649,9300.0
2006-01-03 13:15:00,38.02,38.05,38.0,38.03,15300.0,31.3649,31.3896,31.3484,31.3731,15300.0
2006-01-03 13:20:00,38.02,38.03,37.99,37.99,4500.0,31.3649,31.3731,31.3401,31.3401,4500.0
2006-01-03 13:25:00,38.0,38.03,37.98,38.02,2200.0,31.3484,31.3731,31.3319,31.3649,2200.0
2006-01-03 13:30:00,38.01,38.04,38.0,38.02,28400.0,31.3566,31.3814,31.3484,31.3649,28400.0
2006-01-03 13:35:00,38.02,38.04,37.98,38.04,4200.0,31.3649,31.3814,31.3319,31.3814,4200.0
2006-01-03 13:40:00,38.03,38.09,38.03,38.07,4000.0,31.3731,31.4226,31.3731,31.4061,4000.0
2006-01-03 13:45:00,38.07,38.09,38.07,38.09,4000.0,31.4061,31.4226,31.4061,31.4226,4000.0
2006-01-03 13:50:00,38.08,38.08,38.04,38.05,16300.0,31.4144,31.4144,31.3814,31.3896,16300.0
2006-01-03 13:55:00,38.06,38.06,38.03,38.05,1900.0,31.3979,31.3979,31.3731,31.3896,1900.0
2006-01-03 14:00:00,38.05,38.09,38.04,38.07,14100.0,31.3896,31.4226,31.3814,31.4061,14100.0
2006-01-03 14:05:00,38.07,38.21,38.06,38.21,16900.0,31.4061,31.5216,31.3979,31.5216,16900.0
2006-01-03 14:10:00,38.22,38.27,38.21,38.23,3800.0,31.5299,31.5711,31.5216,31.5381,3800.0
2006-01-03 14:15:00,38.22,38.26,38.21,38.26,2900.0,31.5299,31.5629,31.5216,31.5629,2900.0
2006-01-03 14:20:00,38.26,38.26,38.19,38.19,5600.0,31.5629,31.5629,31.5051,31.5051,5600.0
2006-01-03 14:25:00,38.19,38.25,38.19,38.21,2300.0,31.5051,31.5546,31.5051,31.5216,2300.0
2006-01-03 14:30:00,38.22,38.3,38.22,38.29,3600.0,31.5299,31.5959,31.5299,31.5876,3600.0
2006-01-03 14:35:00,38.3,38.3,38.25,38.27,4100.0,31.5959,31.5959,31.5546,31.5711,4100.0
2006-01-03 14:40:00,38.27,38.3,38.27,38.29,3100.0,31.5711,31.5959,31.5711,31.5876,3100.0
2006-01-03 14:45:00,38.29,38.3,38.28,38.3,3400.0,31.5876,31.5959,31.5794,31.5959,3400.0
2006-01-03 14:50:00,38.29,38.3,38.28,38.3,3000.0,31.5876,31.5959,31.5794,31.5959,3000.0
2006-01-03 14:55:00,38.29,38.29,38.24,38.26,3800.0,31.5876,31.5876,31.5464,31.5629,3800.0
2006-01-03 15:00:00,38.26,38.33,38.26,38.33,30500.0,31.5629,31.6206,31.5629,31.6206,30500.0
2006-01-03 15:05:00,38.34,38.4,38.33,38.39,6800.0,31.6289,31.6784,31.6206,31.6701,6800.0
2006-01-03 15:10:00,38.39,38.4,38.37,38.4,4300.0,31.6701,31.6784,31.6536,31.6784,4300.0
2006-01-03 15:15:00,38.38,38.41,38.38,38.4,5400.0,31.6619,31.6866,31.6619,31.6784,5400.0
2006-01-03 15:20:00,38.39,38.41,38.38,38.38,18900.0,31.6701,31.6866,31.6619,31.6619,18900.0
2006-01-03 15:25:00,38.4,38.4,38.36,38.39,19800.0,31.6784,31.6784,31.6454,31.6701,19800.0
2006-01-03 15:30:00,38.37,38.46,38.37,38.4,25400.0,31.6536,31.7279,31.6536,31.6784,25400.0
2006-01-03 15:35:00,38.4,38.42,38.38,38.41,9300.0,31.6784,31.6949,31.6619,31.6866,9300.0
2006-01-03 15:40:00,38.41,38.48,38.41,38.46,20900.0,31.6866,31.7443,31.6866,31.7279,20900.0
2006-01-03 15:45:00,38.44,38.45,38.39,38.45,17300.0,31.7114,31.7196,31.6701,31.7196,17300.0
2006-01-03 15:50:00,38.45,38.47,38.44,38.47,15800.0,31.7196,31.7361,31.7114,31.7361,15800.0
2006-01-03 15:55:00,38.46,38.5,38.45,38.5,43100.0,31.7279,31.7608,31.7196,31.7608,43100.0
2006-01-04 09:30:00,38.5,38.5,38.49,38.49,38000.0,31.7608,31.7608,31.7526,31.7526,38000.0
2006-01-04 09:35:00,38.46,38.5,38.46,38.5,11600.0,31.7279,31.7608,31.7279,31.7608,11600.0
2006-01-04 09:40:00,38.5,38.5,38.46,38.47,10400.0,31.7608,31.7608,31.7279,31.7361,10400.0
2006-01-04 09:45:00,38.47,38.5,38.47,38.5,24700.0,31.7361,31.7608,31.7361,31.7608,24700.0
2006-01-04 09:50:00,38.5,38.5,38.44,38.44,11300.0,31.7608,31.7608,31.7114,31.7114,11300.0
2006-01-04 09:55:00,38.44,38.47,38.38,38.38,7000.0,31.7114,31.7361,31.6619,31.6619,7000.0
2006-01-04 10:00:00,38.38,38.49,38.38,38.49,9900.0,31.6619,31.7526,31.6619,31.7526,9900.0
2006-01-04 10:05:00,38.49,38.54,38.49,38.52,37500.0,31.7526,31.7938,31.7526,31.7773,37500.0
2006-01-04 10:10:00,38.53,38.54,38.47,38.49,7400.0,31.7856,31.7938,31.7361,31.7526,7400.0
2006-01-04 10:15:00,38.48,38.5,38.48,38.49,4400.0,31.7443,31.7608,31.7443,31.7526,4400.0
2006-01-04 10:20:00,38.49,38.5,38.48,38.48,32300.0,31.7526,31.7608,31.7443,31.7443,32300.0
2006-01-04 10:25:00,38.48,38.48,38.41,38.41,9400.0,31.7443,31.7443,31.6866,31.6866,9400.0
2006-01-04 10:30:00,38.41,38.42,38.37,38.38,11200.0,31.6866,31.6949,31.6536,31.6619,11200.0
2006-01-04 10:35:00,38.38,38.4,38.37,38.4,14100.0,31.6619,31.6784,31.6536,31.6784,14100.0
2006-01-04 10:40:00,38.4,38.4,38.34,38.35,6000.0,31.6784,31.6784,31.6289,31.6371,6000.0
2006-01-04 10:45:00,38.35,38.4,38.34,38.39,20700.0,31.6371,31.6784,31.6289,31.6701,20700.0
2006-01-04 10:50:00,38.4,38.4,38.34,38.39,12100.0,31.6784,31.6784,31.6289,31.6701,12100.0
2006-01-04 10:55:00,38.39,38.43,38.38,38.43,12200.0,31.6701,31.7031,31.6619,31.7031,12200.0
2006-01-04 11:00:00,38.43,38.43,38.32,38.33,8000.0,31.7031,31.7031,31.6124,31.6206,8000.0
2006-01-04 11:05:00,38.29,38.3,38.22,38.27,6900.0,31.5876,31.5959,31.5299,31.5711,6900.0
2006-01-04 11:10:00,38.26,38.28,38.26,38.28,3200.0,31.5629,31.5794,31.5629,31.5794,3200.0
2006-01-04 11:15:00,38.28,38.29,38.25,38.25,4400.0,31.5794,31.5876,31.5546,31.5546,4400.0
2006-01-04 11:20:00,38.26,38.26,38.23,38.24,14900.0,31.5629,31.5629,31.5381,31.5464,14900.0
2006-01-04 11:25:00,38.24,38.24,38.22,38.24,6900.0,31.5464,31.5464,31.5299,31.5464,6900.0
2006-01-04 11:30:00,38.23,38.24,38.19,38.19,7200.0,31.5381,31.5464,31.5051,31.5051,7200.0
2006-01-04 11:35:00,38.19,38.2,38.16,38.2,8800.0,31.5051,31.5134,31.4804,31.5134,8800.0
2006-01-04 11:40:00,38.19,38.2,38.18,38.19,3400.0,31.5051,31.5134,31.4969,31.5051,3400.0
2006-01-04 11:45:00,38.19,38.23,38.19,38.22,21400.0,31.5051,31.5381,31.5051,31.5299,21400.0
2006-01-04 11:50:00,38.22,38.26,38.22,38.26,5700.0,31.5299,31.5629,31.5299,31.5629,5700.0
2006-01-04 11:55:00,38.26,38.28,38.26,38.28,6300.0,31.5629,31.5794,31.5629,31.5794,6300.0
2006-01-04 12:00:00,38.28,38.29,38.27,38.28,6000.0,31.5794,31.5876,31.5711,31.5794,6000.0
2006-01-04 12:05:00,38.29,38.3,38.23,38.23,15600.0,31.5876,31.5959,31.5381,31.5381,15600.0
2006-01-04 12:10:00,38.24,38.25,38.21,38.24,7600.0,31.5464,31.5546,31.5216,31.5464,7600.0
2006-01-04 12:15:00,38.24,38.24,38.2,38.21,7200.0,31.5464,31.5464,31.5134,31.5216,7200.0
2006-01-04 12:20:00,38.22,38.24,38.2,38.2,4900.0,31.5299,31.5464,31.5134,31.5134,4900.0
2006-01-04 12:25:00,38.21,38.21,38.15,38.15,5100.0,31.5216,31.5216,31.4721,31.4721,5100.0
2006-01-04 12:30:00,38.12,38.15,38.12,38.12,11400.0,31.4474,31.4721,31.4474,31.4474,11400.0
2006-01-04 12:35:00,38.13,38.23,38.12,38.23,3800.0,31.4556,31.5381,31.4474,31.5381,3800.0
2006-01-04 12:40:00,38.23,38.23,38.21,38.23,4700.0,31.5381,31.5381,31.5216,31.5381,4700.0
2006-01-04 12:45:00,38.22,38.23,38.16,38.16,6900.0,31.5299,31.5381,31.4804,31.4804,6900.0
2006-01-04 12:50:00,38.18,38.19,38.16,38.18,3100.0,31.4969,31.5051,31.4804,31.4969,3100.0
2006-01-04 12:55:00,38.17,38.17,38.13,38.14,7200.0,31.4886,31.4886,31.4556,31.4639,7200.0
2006-01-04 13:00:00,38.15,38.15,38.09,38.09,10600.0,31.4721,31.4721,31.4226,31.4226,10600.0
2006-01-04 13:05:00,38.09,38.11,38.07,38.1,4100.0,31.4226,31.4391,31.4061,31.4309,4100.0
2006-01-04 13:10:00,38.11,38.11,38.09,38.09,1600.0,31.4391,31.4391,31.4226,31.4226,1600.0
2006-01-04 13:15:00,38.09,38.12,38.09,38.12,4900.0,31.4226,31.4474,31.4226,31.4474,4900.0
2006-01-04 13:20:00,38.11,38.13,38.11,38.13,3200.0,31.4391,31.4556,31.4391,31.4556,3200.0
2006-01-04 13:25:00,38.13,38.13,38.12,38.13,4200.0,31.4556,31.4556,31.4474,31.4556,4200.0
2006-01-04 13:30:00,38.14,38.15,38.04,38.04,7300.0,31.4639,31.4721,31.3814,31.3814,7300.0
2006-01-04 13:35:00,38.04,38.08,38.03,38.05,4300.0,31.3814,31.4144,31.3731,31.3896,4300.0
2006-01-04 13:40:00,38.06,38.11,38.0,38.07,18200.0,31.3979,31.4391,31.3484,31.4061,18200.0
2006-01-04 13:45:00,38.09,38.1,38.03,38.09,11100.0,31.4226,31.4309,31.3731,31.4226,11100.0
2006-01-04 13:50:00,38.09,38.14,38.09,38.1,6100.0,31.4226,31.4639,31.4226,31.4309,6100.0
2006-01-04 13:55:00,38.09,38.14,38.08,38.12,6900.0,31.4226,31.4639,31.4144,31.4474,6900.0
2006-01-04 14:00:00,38.12,38.12,38.1,38.1,9400.0,31.4474,31.4474,31.4309,31.4309,9400.0
2006-01-04 14:05:00,38.12,38.12,38.08,38.1,6900.0,31.4474,31.4474,31.4144,31.4309,6900.0
2006-01-04 14:10:00,38.08,38.08,38.01,38.01,2300.0,31.4144,31.4144,31.3566,31.3566,2300.0
2006-01-04 14:15:00,38.01,38.08,38.0,38.05,9800.0,31.3566,31.4144,31.3484,31.3896,9800.0
2006-01-04 14:20:00,38.06,38.07,38.05,38.05,1400.0,31.3979,31.4061,31.3896,31.3896,1400.0
2006-01-04 14:25:00,38.05,38.06,38.02,38.02,5400.0,31.3896,31.3979,31.3649,31.3649,5400.0
2006-01-04 14:30:00,38.02,38.03,38.01,38.01,10700.0,31.3649,31.3731,31.3566,31.3566,10700.0
2006-01-04 14:35:00,38.0,38.0,37.97,37.99,24600.0,31.3484,31.3484,31.3236,31.3401,24600.0
2006-01-04 14:40:00,37.98,38.0,37.95,38.0,12800.0,31.3319,31.3484,31.3071,31.3484,12800.0
2006-01-04 14:45:00,37.99,38.0,37.97,38.0,18600.0,31.3401,31.3484,31.3236,31.3484,18600.0
2006-01-04 14:50:00,38.0,38.03,37.99,37.99,30200.0,31.3484,31.3731,31.3401,31.3401,30200.0
2006-01-04 14:55:00,38.02,38.07,38.01,38.06,3400.0,31.3649,31.4061,31.3566,31.3979,3400.0
2006-01-04 15:00:00,38.06,38.17,38.06,38.14,8300.0,31.3979,31.4886,31.3979,31.4639,8300.0
2006-01-04 15:05:00,38.13,38.16,38.11,38.11,8000.0,31.4556,31.4804,31.4391,31.4391,8000.0
2006-01-04 15:10:00,38.11,38.14,38.11,38.14,2200.0,31.4391,31.4639,31.4391,31.4639,2200.0
2006-01-04 15:15:00,38.14,38.16,38.13,38.16,4600.0,31.4639,31.4804,31.4556,31.4804,4600.0
2006-01-04 15:20:00,38.17,38.24,38.17,38.22,8000.0,31.4886,31.5464,31.4886,31.5299,8000.0
2006-01-04 15:25:00,38.23,38.25,38.23,38.24,5100.0,31.5381,31.5546,31.5381,31.5464,5100.0
2006-01-04 15:30:00,38.25,38.25,38.22,38.23,4500.0,31.5546,31.5546,31.5299,31.5381,4500.0
2006-01-04 15:35:00,38.23,38.28,38.21,38.21,13000.0,31.5381,31.5794,31.5216,31.5216,13000.0
2006-01-04 15:40:00,38.22,38.25,38.14,38.22,20300.0,31.5299,31.5546,31.4639,31.5299,20300.0
2006-01-04 15:45:00,38.21,38.21,37.94,38.0,42800.0,31.5216,31.5216,31.2989,31.3484,42800.0
2006-01-04 15:50:00,38.04,38.04,37.9,37.92,70900.0,31.3814,31.3814,31.2659,31.2824,70900.0
2006-01-04 15:55:00,37.91,38.12,37.91,38.1,36100.0,31.2741,31.4474,31.2741,31.4309,36100.0
2006-01-05 09:30:00,38.01,38.25,37.99,38.25,15300.0,31.3566,31.5546,31.3401,31.5546,15300.0
2006-01-05 09:35:00,38.25,38.31,38.22,38.23,6800.0,31.5546,31.6041,31.5299,31.5381,6800.0
2006-01-05 09:40:00,38.24,38.3,38.24,38.3,5500.0,31.5464,31.5959,31.5464,31.5959,5500.0
2006-01-05 09:45:00,38.28,38.32,38.28,38.28,8900.0,31.5794,31.6124,31.5794,31.5794,8900.0
2006-01-05 09:50:00,38.25,38.27,38.21,38.22,2700.0,31.5546,31.5711,31.5216,31.5299,2700.0
2006-01-05 09:55:00,38.23,38.25,38.03,38.22,18900.0,31.5381,31.5546,31.3731,31.5299,18900.0
2006-01-05 10:00:00,38.24,38.28,38.22,38.26,9200.0,31.5464,31.5794,31.5299,31.5629,9200.0
2006-01-05 10:05:00,38.25,38.3,38.25,38.29,9200.0,31.5546,31.5959,31.5546,31.5876,9200.0
2006-01-05 10:10:00,38.3,38.3,38.18,38.18,9700.0,31.5959,31.5959,31.4969,31.4969,9700.0
2006-01-05 10:15:00,38.19,38.19,38.1,38.12,6000.0,31.5051,31.5051,31.4309,31.4474,6000.0
2006-01-05 10:20:00,38.13,38.13,38.07,38.09,8500.0,31.4556,31.4556,31.4061,31.4226,8500.0
2006-01-05 10:25:00,38.09,38.09,37.97,37.97,4800.0,31.4226,31.4226,31.3236,31.3236,4800.0
2006-01-05 10:30:00,37.97,37.98,37.93,37.96,4700.0,31.3236,31.3319,31.2906,31.3154,4700.0
2006-01-05 10:35:00,37.96,37.96,37.86,37.86,8500.0,31.3154,31.3154,31.2329,31.2329,8500.0
2006-01-05 10:40:00,37.86,37.94,37.84,37.94,8400.0,31.2329,31.2989,31.2164,31.2989,8400.0
2006-01-05 10:45:00,37.93,37.97,37.93,37.97,6200.0,31.2906,31.3236,31.2906,31.3236,6200.0
2006-01-05 10:50:00,37.97,38.05,37.97,38.03,4200.0,31.3236,31.3896,31.3236,31.3731,4200.0
2006-01-05 10:55:00,38.05,38.06,38.01,38.05,2700.0,31.3896,31.3979,31.3566,31.3896,2700.0
2006-01-05 11:00:00,38.06,38.09,38.05,38.06,5700.0,31.3979,31.4226,31.3896,31.3979,5700.0
2006-01-05 11:05:00,38.06,38.07,38.06,38.07,5000.0,31.3979,31.4061,31.3979,31.4061,5000.0
2006-01-05 11:10:00,38.07,38.09,38.0,38.05,9400.0,31.4061,31.4226,31.3484,31.3896,9400.0
2006-01-05 11:15:00,38.05,38.1,38.03,38.1,6500.0,31.3896,31.4309,31.3731,31.4309,6500.0
2006-01-05 11:20:00,38.09,38.09,38.02,38.02,3800.0,31.4226,31.4226,31.3649,31.3649,3800.0
2006-01-05 11:25:00,38.01,38.04,37.99,37.99,2900.0,31.3566,31.3814,31.3401,31.3401,2900.0
2006-01-05 11:30:00,38.0,38.02,38.0,38.0,3100.0,31.3484,31.3649,31.3484,31.3484,3100.0
2006-01-05 11:35:00,38.01,38.04,37.99,38.04,8600.0,31.3566,31.3814,31.3401,31.3814,8600.0
2006-01-05 11:40:00,38.04,38.04,38.01,38.01,700.0,31.3814,31.3814,31.3566,31.3566,700.0
2006-01-05 11:45:00,38.01,38.04,38.01,38.04,4400.0,31.3566,31.3814,31.3566,31.3814,4400.0
2006-01-05 11:50:00,38.02,38.07,38.02,38.06,8700.0,31.3649,31.4061,31.3649,31.3979,8700.0
2006-01-05 11:55:00,38.06,38.1,38.06,38.1,6700.0,31.3979,31.4309,31.3979,31.4309,6700.0
2006-01-05 12:00:00,38.1,38.1,38.09,38.1,3900.0,31.4309,31.4309,31.4226,31.4309,3900.0
2006-01-05 12:05:00,38.1,38.1,38.08,38.08,3800.0,31.4309,31.4309,31.4144,31.4144,3800.0
2006-01-05 12:10:00,38.07,38.07,37.95,37.96,16900.0,31.4061,31.4061,31.3071,31.3154,16900.0
2006-01-05 12:15:00,37.95,37.95,37.92,37.92,5200.0,31.3071,31.3071,31.2824,31.2824,5200.0
2006-01-05 12:20:00,37.93,37.97,37.93,37.97,5000.0,31.2906,31.3236,31.2906,31.3236,5000.0
2006-01-05 12:25:00,37.96,37.96,37.91,37.91,3000.0,31.3154,31.3154,31.2741,31.2741,3000.0
2006-01-05 12:30:00,37.92,37.96,37.9,37.93,5900.0,31.2824,31.3154,31.2659,31.2906,5900.0
2006-01-05 12:35:00,37.95,37.95,37.9,37.93,6500.0,31.3071,31.3071,31.2659,31.2906,6500.0
2006-01-05 12:40:00,37.91,37.92,37.86,37.89,5400.0,31.2741,31.2824,31.2329,31.2576,5400.0
2006-01-05 12:45:00,37.89,37.92,37.86,37.91,4900.0,31.2576,31.2824,31.2329,31.2741,4900.0
2006-01-05 12:50:00,37.91,37.92,37.9,37.92,5000.0,31.2741,31.2824,31.2659,31.2824,5000.0
2006-01-05 12:55:00,37.93,37.93,37.82,37.87,20000.0,31.2906,31.2906,31.1999,31.2411,20000.0
2006-01-05 13:00:00,37.87,37.89,37.84,37.85,9800.0,31.2411,31.2576,31.2164,31.2246,9800.0
2006-01-05 13:05:00,37.86,37.9,37.86,37.9,6400.0,31.2329,31.2659,31.2329,31.2659,6400.0
2006-01-05 13:10:00,37.9,37.94,37.85,37.86,8200.0,31.2659,31.2989,31.2246,31.2329,8200.0
2006-01-05 13:15:00,37.87,37.92,37.86,37.86,6500.0,31.2411,31.2824,31.2329,31.2329,6500.0
2006-01-05 13:20:00,37.86,37.92,37.86,37.89,6900.0,31.2329,31.2824,31.2329,31.2576,6900.0
2006-01-05 13:25:00,37.89,37.91,37.88,37.89,6000.0,31.2576,31.2741,31.2494,31.2576,6000.0
2006-01-05 13:30:00,37.9,37.9,37.84,37.88,6200.0,31.2659,31.2659,31.2164,31.2494,6200.0
2006-01-05 13:35:00,37.88,37.92,37.87,37.88,8700.0,31.2494,31.2824,31.2411,31.2494,8700.0
2006-01-05 13:40:00,37.89,37.94,37.89,37.93,3200.0,31.2576,31.2989,31.2576,31.2906,3200.0
2006-01-05 13:45:00,37.93,37.98,37.93,37.98,4900.0,31.2906,31.3319,31.2906,31.3319,4900.0
2006-01-05 13:50:00,37.95,38.03,37.95,38.02,7200.0,31.3071,31.3731,31.3071,31.3649,7200.0
2006-01-05 13:55:00,38.01,38.02,37.95,37.98,3900.0,31.3566,31.3649,31.3071,31.3319,3900.0
2006-01-05 14:00:00,37.96,37.99,37.94,37.96,7100.0,31.3154,31.3401,31.2989,31.3154,7100.0
2006-01-05 14:05:00,37.95,37.98,37.93,37.93,4800.0,31.3071,31.3319,31.2906,31.2906,4800.0
2006-01-05 14:10:00,37.93,37.98,37.93,37.97,5700.0,31.2906,31.3319,31.2906,31.3236,5700.0
2006-01-05 14:15:00,37.97,38.05,37.97,38.03,9900.0,31.3236,31.3896,31.3236,31.3731,9900.0
2006-01-05 14:20:00,38.03,38.04,37.9,37.9,11500.0,31.3731,31.3814,31.2659,31.2659,11500.0
2006-01-05 14:25:00,37.91,38.02,37.9,37.98,9700.0,31.2741,31.3649,31.2659,31.3319,9700.0
2006-01-05 14:30:00,37.98,38.01,37.98,38.0,6800.0,31.3319,31.3566,31.3319,31.3484,6800.0
2006-01-05 14:35:00,38.0,38.04,38.0,38.02,4600.0,31.3484,31.3814,31.3484,31.3649,4600.0
2006-01-05 14:40:00,38.02,38.03,37.99,38.0,4600.0,31.3649,31.3731,31.3401,31.3484,4600.0
2006-01-05 14:45:00,37.99,38.04,37.95,38.0,7900.0,31.3401,31.3814,31.3071,31.3484,7900.0
2006-01-05 14:50:00,38.02,38.03,37.98,38.02,3500.0,31.3649,31.3731,31.3319,31.3649,3500.0
2006-01-05 14:55:00,38.01,38.02,37.93,37.93,11100.0,31.3566,31.3649,31.2906,31.2906,11100.0
2006-01-05 15:00:00,37.93,37.97,37.9,37.93,14600.0,31.2906,31.3236,31.2659,31.2906,14600.0
2006-01-05 15:05:00,37.92,37.93,37.8,37.85,40600.0,31.2824,31.2906,31.1834,31.2246,40600.0
2006-01-05 15:10:00,37.85,37.85,37.7,37.74,38500.0,31.2246,31.2246,31.1009,31.1339,38500.0
2006-01-05 15:15:00,37.74,37.77,37.74,37.75,12600.0,31.1339,31.1586,31.1339,31.1421,12600.0
2006-01-05 15:20:00,37.76,37.79,37.76,37.79,22300.0,31.1504,31.1751,31.1504,31.1751,22300.0
2006-01-05 15:25:00,37.79,37.79,37.75,37.78,18100.0,31.1751,31.1751,31.1421,31.1669,18100.0
2006-01-05 15:30:00,37.78,37.78,37.72,37.77,27100.0,31.1669,31.1669,31.1174,31.1586,27100.0
2006-01-05 15:35:00,37.77,37.77,37.71,37.73,18000.0,31.1586,31.1586,31.1091,31.1256,18000.0
2006-01-05 15:40:00,37.73,37.73,37.65,37.7,19700.0,31.1256,31.1256,31.0596,31.1009,19700.0
2006-01-05 15:45:00,37.7,37.71,37.68,37.68,45300.0,31.1009,31.1091,31.0844,31.0844,45300.0
2006-01-05 15:50:00,37.68,37.71,37.68,37.68,27700.0,31.0844,31.1091,31.0844,31.0844,27700.0
2006-01-05 15:55:00,37.68,37.76,37.65,37.75,55700.0,31.0844,31.1504,31.0596,31.1421,55700.0
2006-01-06 09:30:00,37.98,38.0,37.83,38.0,7800.0,31.3319,31.3484,31.2081,31.3484,7800.0
2006-01-06 09:35:00,38.06,38.12,38.04,38.04,4100.0,31.3979,31.4474,31.3814,31.3814,4100.0
2006-01-06 09:40:00,37.93,38.07,37.93,38.02,21400.0,31.2906,31.4061,31.2906,31.3649,21400.0
2006-01-06 09:45:00,38.06,38.09,38.01,38.08,6100.0,31.3979,31.4226,31.3566,31.4144,6100.0
2006-01-06 09:50:00,38.08,38.08,37.99,38.0,6900.0,31.4144,31.4144,31.3401,31.3484,6900.0
2006-01-06 09:55:00,37.98,37.99,37.91,37.91,5500.0,31.3319,31.3401,31.2741,31.2741,5500.0
2006-01-06 10:00:00,37.9,37.9,37.7,37.75,6400.0,31.2659,31.2659,31.1009,31.1421,6400.0
2006-01-06 10:05:00,37.79,37.94,37.78,37.94,10100.0,31.1751,31.2989,31.1669,31.2989,10100.0
2006-01-06 10:10:00,37.94,38.0,37.93,38.0,5300.0,31.2989,31.3484,31.2906,31.3484,5300.0
2006-01-06 10:15:00,37.99,38.01,37.93,37.95,9100.0,31.3401,31.3566,31.2906,31.3071,9100.0
2006-01-06 10:20:00,37.94,37.97,37.93,37.96,5700.0,31.2989,31.3236,31.2906,31.3154,5700.0
2006-01-06 10:25:00,37.93,38.02,37.93,38.02,5000.0,31.2906,31.3649,31.2906,31.3649,5000.0
2006-01-06 10:30:00,38.02,38.12,37.99,38.03,43200.0,31.3649,31.4474,31.3401,31.3731,43200.0
2006-01-06 10:35:00,38.01,38.01,37.9,37.94,7000.0,31.3566,31.3566,31.2659,31.2989,7000.0
2006-01-06 10:40:00,37.92,37.93,37.9,37.92,2500.0,31.2824,31.2906,31.2659,31.2824,2500.0
2006-01-06 10:45:00,37.93,37.94,37.85,37.91,4800.0,31.2906,31.2989,31.2246,31.2741,4800.0
2006-01-06 10:50:00,37.94,38.0,37.93,38.0,5400.0,31.2989,31.3484,31.2906,31.3484,5400.0
2006-01-06 10:55:00,37.99,37.99,37.9,37.9,4500.0,31.3401,31.3401,31.2659,31.2659,4500.0
2006-01-06 11:00:00,37.92,37.93,37.88,37.89,7800.0,31.2824,31.2906,31.2494,31.2576,7800.0
2006-01-06 11:05:00,37.89,38.0,37.89,37.99,11900.0,31.2576,31.3484,31.2576,31.3401,11900.0
2006-01-06 11:10:00,37.99,38.0,37.92,37.99,35900.0,31.3401,31.3484,31.2824,31.3401,35900.0
2006-01-06 11:15:00,38.0,38.05,37.98,37.99,30000.0,31.3484,31.3896,31.3319,31.3401,30000.0
2006-01-06 11:20:00,37.99,38.07,37.98,38.07,9300.0,31.3401,31.4061,31.3319,31.4061,9300.0
2006-01-06 11:25:00,38.09,38.1,38.07,38.1,5000.0,31.4226,31.4309,31.4061,31.4309,5000.0
2006-01-06 11:30:00,38.1,38.1,38.07,38.1,8700.0,31.4309,31.4309,31.4061,31.4309,8700.0
2006-01-06 11:35:00,38.1,38.1,38.1,38.1,4300.0,31.4309,31.4309,31.4309,31.4309,4300.0
2006-01-06 11:40:00,38.1,38.1,38.08,38.09,4600.0,31.4309,31.4309,31.4144,31.4226,4600.0
2006-01-06 11:45:00,38.1,38.1,38.08,38.08,2400.0,31.4309,31.4309,31.4144,31.4144,2400.0
2006-01-06 11:50:00,38.08,38.08,38.06,38.07,4100.0,31.4144,31.4144,31.3979,31.4061,4100.0
2006-01-06 11:55:00,38.07,38.09,38.07,38.08,2500.0,31.4061,31.4226,31.4061,31.4144,2500.0
2006-01-06 12:00:00,38.08,38.1,38.08,38.09,11600.0,31.4144,31.4309,31.4144,31.4226,11600.0
2006-01-06 12:05:00,38.09,38.09,38.08,38.09,4500.0,31.4226,31.4226,31.4144,31.4226,4500.0
2006-01-06 12:10:00,38.08,38.1,38.08,38.09,14300.0,31.4144,31.4309,31.4144,31.4226,14300.0
2006-01-06 12:15:00,38.08,38.08,37.93,37.93,10800.0,31.4144,31.4144,31.2906,31.2906,10800.0
2006-01-06 12:20:00,37.95,38.05,37.95,38.05,5100.0,31.3071,31.3896,31.3071,31.3896,5100.0
2006-01-06 12:25:00,38.06,38.1,38.03,38.03,5000.0,31.3979,31.4309,31.3731,31.3731,5000.0
2006-01-06 12:30:00,38.04,38.08,38.04,38.05,2300.0,31.3814,31.4144,31.3814,31.3896,2300.0
2006-01-06 12:35:00,38.05,38.05,37.99,38.0,7800.0,31.3896,31.3896,31.3401,31.3484,7800.0
2006-01-06 12:40:00,38.01,38.02,37.98,37.99,11800.0,31.3566,31.3649,31.3319,31.3401,11800.0
2006-01-06 12:45:00,37.99,38.03,37.99,37.99,3700.0,31.3401,31.3731,31.3401,31.3401,3700.0
2006-01-06 12:50:00,37.99,38.0,37.96,38.0,15600.0,31.3401,31.3484,31.3154,31.3484,15600.0
2006-01-06 12:55:00,38.0,38.0,37.99,38.0,4200.0,31.3484,31.3484,31.3401,31.3484,4200.0
2006-01-06 13:00:00,37.99,38.02,37.99,38.0,4200.0,31.3401,31.3649,31.3401,31.3484,4200.0
2006-01-06 13:05:00,38.01,38.04,38.01,38.03,3100.0,31.3566,31.3814,31.3566,31.3731,3100.0
2006-01-06 13:10:00,38.03,38.05,38.03,38.05,1900.0,31.3731,31.3896,31.3731,31.3896,1900.0
2006-01-06 13:15:00,38.02,38.07,38.0,38.06,4300.0,31.3649,31.4061,31.3484,31.3979,4300.0
2006-01-06 13:20:00,38.06,38.1,38.06,38.08,6200.0,31.3979,31.4309,31.3979,31.4144,6200.0
2006-01-06 13:25:00,38.07,38.09,38.04,38.05,4200.0,31.4061,31.4226,31.3814,31.3896,4200.0
2006-01-06 13:30:00,38.05,38.05,38.0,38.02,14100.0,31.3896,31.3896,31.3484,31.3649,14100.0
2006-01-06 13:35:00,38.03,38.05,38.0,38.03,6100.0,31.3731,31.3896,31.3484,31.3731,6100.0
2006-01-06 13:40:00,38.02,38.03,37.99,37.99,6800.0,31.3649,31.3731,31.3401,31.3401,6800.0
2006-01-06 13:45:00,38.0,38.06,37.98,38.04,6700.0,31.3484,31.3979,31.3319,31.3814,6700.0
2006-01-06 13:50:00,38.07,38.12,38.05,38.1,28500.0,31.4061,31.4474,31.3896,31.4309,28500.0
2006-01-06 13:55:00,38.13,38.16,38.07,38.08,3800.0,31.4556,31.4804,31.4061,31.4144,3800.0
2006-01-06 14:00:00,38.08,38.08,38.0,38.03,20700.0,31.4144,31.4144,31.3484,31.3731,20700.0
2006-01-06 14:05:00,38.05,38.06,38.01,38.05,11800.0,31.3896,31.3979,31.3566,31.3896,11800.0
2006-01-06 14:10:00,38.05,38.05,38.0,38.0,16800.0,31.3896,31.3896,31.3484,31.3484,16800.0
2006-01-06 14:15:00,38.02,38.03,38.0,38.01,29900.0,31.3649,31.3731,31.3484,31.3566,29900.0
2006-01-06 14:20:00,38.04,38.04,38.0,38.01,5500.0,31.3814,31.3814,31.3484,31.3566,5500.0
2006-01-06 14:25:00,38.02,38.07,38.02,38.05,8600.0,31.3649,31.4061,31.3649,31.3896,8600.0
2006-01-06 14:30:00,38.06,38.1,38.06,38.08,10100.0,31.3979,31.4309,31.3979,31.4144,10100.0
2006-01-06 14:35:00,38.08,38.1,38.08,38.1,5800.0,31.4144,31.4309,31.4144,31.4309,5800.0
2006-01-06 14:40:00,38.1,38.1,38.05,38.08,7200.0,31.4309,31.4309,31.3896,31.4144,7200.0
2006-01-06 14:45:00,38.07,38.12,38.04,38.12,33900.0,31.4061,31.4474,31.3814,31.4474,33900.0
2006-01-06 14:50:00,38.12,38.12,38.1,38.1,8900.0,31.4474,31.4474,31.4309,31.4309,8900.0
2006-01-06 14:55:00,38.1,38.12,38.08,38.12,11900.0,31.4309,31.4474,31.4144,31.4474,11900.0
2006-01-06 15:00:00,38.11,38.12,38.09,38.12,2300.0,31.4391,31.4474,31.4226,31.4474,2300.0
2006-01-06 15:05:00,38.11,38.11,38.08,38.08,15000.0,31.4391,31.4391,31.4144,31.4144,15000.0
2006-01-06 15:10:00,38.07,38.07,38.02,38.02,8900.0,31.4061,31.4061,31.3649,31.3649,8900.0
2006-01-06 15:15:00,38.02,38.09,37.99,38.09,24400.0,31.3649,31.4226,31.3401,31.4226,24400.0
2006-01-06 15:20:00,38.08,38.12,38.08,38.1,9200.0,31.4144,31.4474,31.4144,31.4309,9200.0
2006-01-06 15:25:00,38.1,38.1,38.04,38.09,8000.0,31.4309,31.4309,31.3814,31.4226,8000.0
2006-01-06 15:30:00,38.09,38.11,38.09,38.1,11300.0,31.4226,31.4391,31.4226,31.4309,11300.0
2006-01-06 15:35:00,38.1,38.1,38.0,38.01,16600.0,31.4309,31.4309,31.3484,31.3566,16600.0
2006-01-06 15:40:00,38.02,38.05,38.02,38.02,18800.0,31.3649,31.3896,31.3649,31.3649,18800.0
2006-01-06 15:45:00,38.03,38.05,38.01,38.03,19400.0,31.3731,31.3896,31.3566,31.3731,19400.0
2006-01-06 15:50:00,38.02,38.07,38.01,38.07,20000.0,31.3649,31.4061,31.3566,31.4061,20000.0
2006-01-06 15:55:00,38.07,38.11,38.05,38.09,10500.0,31.4061,31.4391,31.3896,31.4226,10500.0
2006-01-09 09:30:00,38.12,38.17,38.07,38.17,9600.0,31.4474,31.4886,31.4061,31.4886,9600.0
2006-01-09 09:35:00,38.14,38.2,38.0,38.0,16700.0,31.4639,31.5134,31.3484,31.3484,16700.0
2006-01-09 09:40:00,38.06,38.11,38.02,38.07,6100.0,31.3979,31.4391,31.3649,31.4061,6100.0
2006-01-09 09:45:00,38.08,38.12,38.04,38.04,23000.0,31.4144,31.4474,31.3814,31.3814,23000.0
2006-01-09 09:50:00,38.03,38.09,38.01,38.01,12000.0,31.3731,31.4226,31.3566,31.3566,12000.0
2006-01-09 09:55:00,38.06,38.1,38.05,38.05,7400.0,31.3979,31.4309,31.3896,31.3896,7400.0
2006-01-09 10:00:00,38.07,38.1,38.04,38.1,3700.0,31.4061,31.4309,31.3814,31.4309,3700.0
2006-01-09 10:05:00,38.09,38.09,38.05,38.07,2500.0,31.4226,31.4226,31.3896,31.4061,2500.0
2006-01-09 10:10:00,38.05,38.06,38.01,38.05,4500.0,31.3896,31.3979,31.3566,31.3896,4500.0
2006-01-09 10:15:00,38.02,38.02,37.99,38.01,3600.0,31.3649,31.3649,31.3401,31.3566,3600.0
2006-01-09 10:20:00,38.01,38.02,37.99,38.0,2900.0,31.3566,31.3649,31.3401,31.3484,2900.0
2006-01-09 10:25:00,38.0,38.06,38.0,38.06,2300.0,31.3484,31.3979,31.3484,31.3979,2300.0
2006-01-09 10:30:00,38.06,38.1,38.06,38.07,3900.0,31.3979,31.4309,31.3979,31.4061,3900.0
2006-01-09 10:35:00,38.07,38.07,38.03,38.06,3200.0,31.4061,31.4061,31.3731,31.3979,3200.0
2006-01-09 10:40:00,38.05,38.08,38.05,38.08,2500.0,31.3896,31.4144,31.3896,31.4144,2500.0
2006-01-09 10:45:00,38.08,38.1,38.07,38.1,3600.0,31.4144,31.4309,31.4061,31.4309,3600.0
2006-01-09 10:50:00,38.07,38.09,38.07,38.09,3200.0,31.4061,31.4226,31.4061,31.4226,3200.0
2006-01-09 10:55:00,38.1,38.1,38.04,38.06,9600.0,31.4309,31.4309,31.3814,31.3979,9600.0
2006-01-09 11:00:00,38.06,38.06,38.04,38.06,36200.0,31.3979,31.3979,31.3814,31.3979,36200.0
2006-01-09 11:05:00,38.07,38.1,38.06,38.1,4700.0,31.4061,31.4309,31.3979,31.4309,4700.0
2006-01-09 11:10:00,38.1,38.12,38.09,38.11,3900.0,31.4309,31.4474,31.4226,31.4391,3900.0
2006-01-09 11:15:00,38.11,38.15,38.11,38.14,2000.0,31.4391,31.4721,31.4391,31.4639,2000.0
2006-01-09 11:20:00,38.14,38.18,38.14,38.16,4500.0,31.4639,31.4969,31.4639,31.4804,4500.0
2006-01-09 11:25:00,38.17,38.22,38.17,38.22,21500.0,31.4886,31.5299,31.4886,31.5299,21500.0
2006-01-09 11:30:00,38.21,38.23,38.2,38.21,4900.0,31.5216,31.5381,31.5134,31.5216,4900.0
2006-01-09 11:35:00,38.21,38.24,38.21,38.24,3600.0,31.5216,31.5464,31.5216,31.5464,3600.0
2006-01-09 11:40:00,38.24,38.25,38.23,38.25,3900.0,31.5464,31.5546,31.5381,31.5546,3900.0
2006-01-09 11:45:00,38.25,38.27,38.24,38.27,5800.0,31.5546,31.5711,31.5464,31.5711,5800.0
2006-01-09 11:50:00,38.27,38.29,38.27,38.28,1700.0,31.5711,31.5876,31.5711,31.5794,1700.0
2006-01-09 11:55:00,38.28,38.37,38.28,38.37,4700.0,31.5794,31.6536,31.5794,31.6536,4700.0
2006-01-09 12:00:00,38.38,38.4,38.38,38.39,6200.0,31.6619,31.6784,31.6619,31.6701,6200.0
2006-01-09 12:05:00,38.39,38.39,38.36,38.36,3800.0,31.6701,31.6701,31.6454,31.6454,3800.0
2006-01-09 12:10:00,38.37,38.4,38.37,38.39,4600.0,31.6536,31.6784,31.6536,31.6701,4600.0
2006-01-09 12:15:00,38.38,38.39,38.34,38.35,9400.0,31.6619,31.6701,31.6289,31.6371,9400.0
2006-01-09 12:20:00,38.35,38.35,38.32,38.32,2300.0,31.6371,31.6371,31.6124,31.6124,2300.0
2006-01-09 12:25:00,38.33,38.34,38.33,38.34,3100.0,31.6206,31.6289,31.6206,31.6289,3100.0
2006-01-09 12:30:00,38.34,38.34,38.32,38.33,5300.0,31.6289,31.6289,31.6124,31.6206,5300.0
2006-01-09 12:35:00,38.33,38.34,38.33,38.34,2300.0,31.6206,31.6289,31.6206,31.6289,2300.0
2006-01-09 12:40:00,38.34,38.35,38.33,38.34,6000.0,31.6289,31.6371,31.6206,31.6289,6000.0
2006-01-09 12:45:00,38.35,38.35,38.29,38.29,5100.0,31.6371,31.6371,31.5876,31.5876,5100.0
2006-01-09 12:50:00,38.28,38.3,38.26,38.3,2400.0,31.5794,31.5959,31.5629,31.5959,2400.0
2006-01-09 12:55:00,38.25,38.32,38.25,38.32,59900.0,31.5546,31.6124,31.5546,31.6124,59900.0
2006-01-09 13:00:00,38.32,38.32,38.29,38.3,10300.0,31.6124,31.6124,31.5876,31.5959,10300.0
2006-01-09 13:05:00,38.3,38.31,38.29,38.31,3300.0,31.5959,31.6041,31.5876,31.6041,3300.0
2006-01-09 13:10:00,38.31,38.32,38.28,38.29,33400.0,31.6041,31.6124,31.5794,31.5876,33400.0
2006-01-09 13:15:00,38.29,38.3,38.29,38.3,700.0,31.5876,31.5959,31.5876,31.5959,700.0
2006-01-09 13:20:00,38.3,38.33,38.3,38.33,5600.0,31.5959,31.6206,31.5959,31.6206,5600.0
2006-01-09 13:25:00,38.33,38.37,38.33,38.37,5700.0,31.6206,31.6536,31.6206,31.6536,5700.0
2006-01-09 13:30:00,38.36,38.37,38.36,38.36,2300.0,31.6454,31.6536,31.6454,31.6454,2300.0
2006-01-09 13:35:00,38.37,38.37,38.23,38.32,20500.0,31.6536,31.6536,31.5381,31.6124,20500.0
2006-01-09 13:40:00,38.32,38.34,38.32,38.33,3500.0,31.6124,31.6289,31.6124,31.6206,3500.0
2006-01-09 13:45:00,38.33,38.36,38.32,38.34,6800.0,31.6206,31.6454,31.6124,31.6289,6800.0
2006-01-09 13:50:00,38.34,38.34,38.33,38.34,3700.0,31.6289,31.6289,31.6206,31.6289,3700.0
2006-01-09 13:55:00,38.34,38.35,38.33,38.33,5600.0,31.6289,31.6371,31.6206,31.6206,5600.0
2006-01-09 14:00:00,38.33,38.33,38.32,38.32,1100.0,31.6206,31.6206,31.6124,31.6124,1100.0
2006-01-09 14:05:00,38.32,38.34,38.32,38.34,4700.0,31.6124,31.6289,31.6124,31.6289,4700.0
2006-01-09 14:10:00,38.34,38.34,38.29,38.32,11800.0,31.6289,31.6289,31.5876,31.6124,11800.0
2006-01-09 14:15:00,38.31,38.32,38.3,38.32,2500.0,31.6041,31.6124,31.5959,31.6124,2500.0
2006-01-09 14:20:00,38.32,38.32,38.32,38.32,1200.0,31.6124,31.6124,31.6124,31.6124,1200.0
2006-01-09 14:25:00,38.32,38.33,38.31,38.33,4600.0,31.6124,31.6206,31.6041,31.6206,4600.0
2006-01-09 14:30:00,38.32,38.32,38.3,38.32,28000.0,31.6124,31.6124,31.5959,31.6124,28000.0
2006-01-09 14:35:00,38.31,38.33,38.3,38.31,34500.0,31.6041,31.6206,31.5959,31.6041,34500.0
2006-01-09 14:40:00,38.32,38.32,38.29,38.3,3800.0,31.6124,31.6124,31.5876,31.5959,3800.0
2006-01-09 14:45:00,38.3,38.3,38.29,38.29,4100.0,31.5959,31.5959,31.5876,31.5876,4100.0
2006-01-09 14:50:00,38.29,38.35,38.29,38.34,4700.0,31.5876,31.6371,31.5876,31.6289,4700.0
2006-01-09 14:55:00,38.34,38.38,38.34,38.36,4800.0,31.6289,31.6619,31.6289,31.6454,4800.0
2006-01-09 15:00:00,38.35,38.39,38.35,38.39,66700.0,31.6371,31.6701,31.6371,31.6701,66700.0
2006-01-09 15:05:00,38.39,38.49,38.39,38.47,10800.0,31.6701,31.7526,31.6701,31.7361,10800.0
2006-01-09 15:10:00,38.46,38.49,38.44,38.44,13700.0,31.7279,31.7526,31.7114,31.7114,13700.0
2006-01-09 15:15:00,38.44,38.46,38.44,38.44,6000.0,31.7114,31.7279,31.7114,31.7114,6000.0
2006-01-09 15:20:00,38.45,38.47,38.44,38.46,5800.0,31.7196,31.7361,31.7114,31.7279,5800.0
2006-01-09 15:25:00,38.47,38.5,38.47,38.5,9200.0,31.7361,31.7608,31.7361,31.7608,9200.0
2006-01-09 15:30:00,38.5,38.5,38.48,38.49,12800.0,31.7608,31.7608,31.7443,31.7526,12800.0
2006-01-09 15:35:00,38.5,38.5,38.47,38.48,143800.0,31.7608,31.7608,31.7361,31.7443,143800.0
2006-01-09 15:40:00,38.48,38.5,38.48,38.5,12000.0,31.7443,31.7608,31.7443,31.7608,12000.0
2006-01-09 15:45:00,38.5,38.5,38.43,38.48,31800.0,31.7608,31.7608,31.7031,31.7443,31800.0
2006-01-09 15:50:00,38.47,38.48,38.47,38.47,9000.0,31.7361,31.7443,31.7361,31.7361,9000.0
2006-01-09 15:55:00,38.47,38.5,38.45,38.5,15200.0,31.7361,31.7608,31.7196,31.7608,15200.0
2006-01-10 09:30:00,38.27,38.29,38.24,38.29,11600.0,31.5711,31.5876,31.5464,31.5876,11600.0
2006-01-10 09:35:00,38.28,38.4,38.28,38.4,1200.0,31.5794,31.6784,31.5794,31.6784,1200.0
2006-01-10 09:40:00,38.39,38.46,38.39,38.45,3100.0,31.6701,31.7279,31.6701,31.7196,3100.0
2006-01-10 09:45:00,38.45,38.48,38.4,38.46,5400.0,31.7196,31.7443,31.6784,31.7279,5400.0
2006-01-10 09:50:00,38.48,38.49,38.43,38.43,3000.0,31.7443,31.7526,31.7031,31.7031,3000.0
2006-01-10 09:55:00,38.47,38.48,38.46,38.47,3700.0,31.7361,31.7443,31.7279,31.7361,3700.0
2006-01-10 10:00:00,38.49,38.49,38.47,38.47,2900.0,31.7526,31.7526,31.7361,31.7361,2900.0
2006-01-10 10:05:00,38.46,38.47,38.44,38.47,7200.0,31.7279,31.7361,31.7114,31.7361,7200.0
2006-01-10 10:10:00,38.47,38.49,38.47,38.48,3700.0,31.7361,31.7526,31.7361,31.7443,3700.0
2006-01-10 10:15:00,38.48,38.49,38.48,38.48,6000.0,31.7443,31.7526,31.7443,31.7443,6000.0
2006-01-10 10:20:00,38.47,38.5,38.47,38.5,3500.0,31.7361,31.7608,31.7361,31.7608,3500.0
2006-01-10 10:25:00,38.5,38.5,38.47,38.49,5900.0,31.7608,31.7608,31.7361,31.7526,5900.0
2006-01-10 10:30:00,38.48,38.49,38.48,38.49,1600.0,31.7443,31.7526,31.7443,31.7526,1600.0
2006-01-10 10:35:00,38.5,38.5,38.48,38.5,4900.0,31.7608,31.7608,31.7443,31.7608,4900.0
2006-01-10 10:40:00,38.49,38.5,38.49,38.49,4200.0,31.7526,31.7608,31.7526,31.7526,4200.0
2006-01-10 10:45:00,38.48,38.49,38.41,38.47,9000.0,31.7443,31.7526,31.6866,31.7361,9000.0
2006-01-10 10:50:00,38.47,38.48,38.46,38.47,1400.0,31.7361,31.7443,31.7279,31.7361,1400.0
2006-01-10 10:55:00,38.47,38.49,38.46,38.47,2400.0,31.7361,31.7526,31.7279,31.7361,2400.0
2006-01-10 11:00:00,38.48,38.48,38.46,38.48,3200.0,31.7443,31.7443,31.7279,31.7443,3200.0
2006-01-10 11:05:00,38.48,38.49,38.46,38.47,7900.0,31.7443,31.7526,31.7279,31.7361,7900.0
2006-01-10 11:10:00,38.46,38.5,38.46,38.47,2800.0,31.7279,31.7608,31.7279,31.7361,2800.0
2006-01-10 11:15:00,38.48,38.5,38.48,38.49,2000.0,31.7443,31.7608,31.7443,31.7526,2000.0
2006-01-10 11:20:00,38.5,38.5,38.49,38.49,2700.0,31.7608,31.7608,31.7526,31.7526,2700.0
2006-01-10 11:25:00,38.49,38.5,38.49,38.49,8800.0,31.7526,31.7608,31.7526,31.7526,8800.0
2006-01-10 11:30:00,38.5,38.5,38.47,38.5,2700.0,31.7608,31.7608,31.7361,31.7608,2700.0
2006-01-10 11:35:00,38.5,38.51,38.49,38.49,11900.0,31.7608,31.7691,31.7526,31.7526,11900.0
2006-01-10 11:40:00,38.5,38.55,38.5,38.53,3800.0,31.7608,31.8021,31.7608,31.7856,3800.0
2006-01-10 11:45:00,38.56,38.58,38.55,38.57,3200.0,31.8103,31.8268,31.8021,31.8186,3200.0
2006-01-10 11:50:00,38.59,38.59,38.5,38.51,3400.0,31.8351,31.8351,31.7608,31.7691,3400.0
2006-01-10 11:55:00,38.53,38.53,38.52,38.53,800.0,31.7856,31.7856,31.7773,31.7856,800.0
2006-01-10 12:00:00,38.51,38.56,38.51,38.55,1500.0,31.7691,31.8103,31.7691,31.8021,1500.0
2006-01-10 12:05:00,38.56,38.58,38.56,38.56,3100.0,31.8103,31.8268,31.8103,31.8103,3100.0
2006-01-10 12:10:00,38.56,38.56,38.54,38.55,1900.0,31.8103,31.8103,31.7938,31.8021,1900.0
2006-01-10 12:15:00,38.56,38.57,38.56,38.56,1300.0,31.8103,31.8186,31.8103,31.8103,1300.0
2006-01-10 12:20:00,38.57,38.58,38.56,38.56,3800.0,31.8186,31.8268,31.8103,31.8103,3800.0
2006-01-10 12:25:00,38.55,38.57,38.54,38.55,3000.0,31.8021,31.8186,31.7938,31.8021,3000.0
2006-01-10 12:30:00,38.55,38.55,38.54,38.55,2900.0,31.8021,31.8021,31.7938,31.8021,2900.0
2006-01-10 12:35:00,38.55,38.57,38.55,38.57,2600.0,31.8021,31.8186,31.8021,31.8186,2600.0
2006-01-10 12:40:00,38.58,38.6,38.57,38.57,3200.0,31.8268,31.8433,31.8186,31.8186,3200.0
2006-01-10 12:45:00,38.55,38.56,38.53,38.53,2600.0,31.8021,31.8103,31.7856,31.7856,2600.0
2006-01-10 12:50:00,38.53,38.54,38.53,38.54,700.0,31.7856,31.7938,31.7856,31.7938,700.0
2006-01-10 12:55:00,38.55,38.57,38.55,38.57,2300.0,31.8021,31.8186,31.8021,31.8186,2300.0
2006-01-10 13:00:00,38.57,38.58,38.53,38.55,2500.0,31.8186,31.8268,31.7856,31.8021,2500.0
2006-01-10 13:05:00,38.54,38.57,38.54,38.55,1400.0,31.7938,31.8186,31.7938,31.8021,1400.0
2006-01-10 13:10:00,38.55,38.6,38.55,38.59,900.0,31.8021,31.8433,31.8021,31.8351,900.0
2006-01-10 13:15:00,38.6,38.62,38.6,38.62,1300.0,31.8433,31.8598,31.8433,31.8598,1300.0
2006-01-10 13:20:00,38.62,38.67,38.6,38.67,2100.0,31.8598,31.9011,31.8433,31.9011,2100.0
2006-01-10 13:25:00,38.67,38.72,38.67,38.7,3400.0,31.9011,31.9423,31.9011,31.9258,3400.0
2006-01-10 13:30:00,38.7,38.73,38.66,38.67,3700.0,31.9258,31.9506,31.8928,31.9011,3700.0
2006-01-10 13:35:00,38.68,38.69,38.66,38.66,1800.0,31.9093,31.9176,31.8928,31.8928,1800.0
2006-01-10 13:40:00,38.66,38.67,38.65,38.67,1800.0,31.8928,31.9011,31.8846,31.9011,1800.0
2006-01-10 13:45:00,38.66,38.67,38.64,38.64,1800.0,31.8928,31.9011,31.8763,31.8763,1800.0
2006-01-10 13:50:00,38.64,38.66,38.63,38.66,2000.0,31.8763,31.8928,31.8681,31.8928,2000.0
2006-01-10 13:55:00,38.65,38.65,38.63,38.64,3000.0,31.8846,31.8846,31.8681,31.8763,3000.0
2006-01-10 14:00:00,38.63,38.63,38.59,38.61,2500.0,31.8681,31.8681,31.8351,31.8516,2500.0
2006-01-10 14:05:00,38.62,38.65,38.62,38.64,4900.0,31.8598,31.8846,31.8598,31.8763,4900.0
2006-01-10 14:10:00,38.64,38.64,38.59,38.59,5500.0,31.8763,31.8763,31.8351,31.8351,5500.0
2006-01-10 14:15:00,38.59,38.59,38.54,38.55,4000.0,31.8351,31.8351,31.7938,31.8021,4000.0
2006-01-10 14:20:00,38.55,38.57,38.52,38.52,4100.0,31.8021,31.8186,31.7773,31.7773,4100.0
2006-01-10 14:25:00,38.51,38.52,38.42,38.42,7800.0,31.7691,31.7773,31.6949,31.6949,7800.0
2006-01-10 14:30:00,38.41,38.42,38.39,38.39,6500.0,31.6866,31.6949,31.6701,31.6701,6500.0
2006-01-10 14:35:00,38.39,38.43,38.39,38.4,2700.0,31.6701,31.7031,31.6701,31.6784,2700.0
2006-01-10 14:40:00,38.43,38.47,38.43,38.47,2000.0,31.7031,31.7361,31.7031,31.7361,2000.0
2006-01-10 14:45:00,38.47,38.51,38.46,38.51,3100.0,31.7361,31.7691,31.7279,31.7691,3100.0
2006-01-10 14:50:00,38.51,38.55,38.51,38.55,2700.0,31.7691,31.8021,31.7691,31.8021,2700.0
2006-01-10 14:55:00,38.56,38.57,38.54,38.54,2900.0,31.8103,31.8186,31.7938,31.7938,2900.0
2006-01-10 15:00:00,38.54,38.6,38.54,38.6,4000.0,31.7938,31.8433,31.7938,31.8433,4000.0
2006-01-10 15:05:00,38.6,38.62,38.59,38.6,5000.0,31.8433,31.8598,31.8351,31.8433,5000.0
2006-01-10 15:10:00,38.59,38.59,38.56,38.57,3300.0,31.8351,31.8351,31.8103,31.8186,3300.0
2006-01-10 15:15:00,38.58,38.62,38.58,38.62,5500.0,31.8268,31.8598,31.8268,31.8598,5500.0
2006-01-10 15:20:00,38.62,38.66,38.62,38.66,5700.0,31.8598,31.8928,31.8598,31.8928,5700.0
2006-01-10 15:25:00,38.67,38.69,38.66,38.69,8100.0,31.9011,31.9176,31.8928,31.9176,8100.0
2006-01-10 15:30:00,38.69,38.72,38.68,38.68,10400.0,31.9176,31.9423,31.9093,31.9093,10400.0
2006-01-10 15:35:00,38.69,38.73,38.68,38.72,14400.0,31.9176,31.9506,31.9093,31.9423,14400.0
2006-01-10 15:40:00,38.68,38.76,38.68,38.75,31500.0,31.9093,31.9753,31.9093,31.9671,31500.0
2006-01-10 15:45:00,38.75,38.8,38.75,38.79,14100.0,31.9671,32.0083,31.9671,32.0001,14100.0
2006-01-10 15:50:00,38.78,38.8,38.73,38.8,26700.0,31.9918,32.0083,31.9506,32.0083,26700.0
2006-01-10 15:55:00,38.8,38.82,38.78,38.8,38400.0,32.0083,32.0248,31.9918,32.0083,38400.0
2006-01-11 09:30:00,38.9,38.95,38.88,38.94,6100.0,32.0908,32.1321,32.0743,32.1238,6100.0
2006-01-11 09:35:00,38.94,38.94,38.86,38.86,5100.0,32.1238,32.1238,32.0578,32.0578,5100.0
2006-01-11 09:40:00,38.86,39.01,38.85,39.01,18700.0,32.0578,32.1816,32.0496,32.1816,18700.0
2006-01-11 09:45:00,39.0,39.15,39.0,39.03,15800.0,32.1733,32.2971,32.1733,32.1981,15800.0
2006-01-11 09:50:00,39.05,39.1,38.98,39.01,3400.0,32.2146,32.2558,32.1568,32.1816,3400.0
2006-01-11 09:55:00,39.01,39.1,39.0,39.06,3200.0,32.1816,32.2558,32.1733,32.2228,3200.0
2006-01-11 10:00:00,39.06,39.07,39.0,39.02,2900.0,32.2228,32.2311,32.1733,32.1898,2900.0
2006-01-11 10:05:00,38.98,39.1,38.97,38.97,15600.0,32.1568,32.2558,32.1486,32.1486,15600.0
2006-01-11 10:10:00,38.96,38.96,38.87,38.88,14000.0,32.1403,32.1403,32.0661,32.0743,14000.0
2006-01-11 10:15:00,38.87,38.94,38.85,38.93,3600.0,32.0661,32.1238,32.0496,32.1156,3600.0
2006-01-11 10:20:00,38.93,39.01,38.93,38.99,4100.0,32.1156,32.1816,32.1156,32.1651,4100.0
2006-01-11 10:25:00,38.97,38.97,38.93,38.93,4400.0,32.1486,32.1486,32.1156,32.1156,4400.0
2006-01-11 10:30:00,38.93,38.94,38.86,38.87,7000.0,32.1156,32.1238,32.0578,32.0661,7000.0
2006-01-11 10:35:00,38.88,38.92,38.86,38.92,3200.0,32.0743,32.1073,32.0578,32.1073,3200.0
2006-01-11 10:40:00,38.95,38.97,38.92,38.97,4100.0,32.1321,32.1486,32.1073,32.1486,4100.0
2006-01-11 10:45:00,38.96,38.97,38.93,38.95,2600.0,32.1403,32.1486,32.1156,32.1321,2600.0
2006-01-11 10:50:00,38.95,38.98,38.93,38.95,3500.0,32.1321,32.1568,32.1156,32.1321,3500.0
2006-01-11 10:55:00,38.95,39.12,38.93,39.06,39500.0,32.1321,32.2723,32.1156,32.2228,39500.0
2006-01-11 11:00:00,39.08,39.08,39.01,39.02,3900.0,32.2393,32.2393,32.1816,32.1898,3900.0
2006-01-11 11:05:00,39.02,39.08,39.01,39.03,9800.0,32.1898,32.2393,32.1816,32.1981,9800.0
2006-01-11 11:10:00,39.02,39.05,39.02,39.05,2800.0,32.1898,32.2146,32.1898,32.2146,2800.0
2006-01-11 11:15:00,39.06,39.18,39.06,39.15,7500.0,32.2228,32.3218,32.2228,32.2971,7500.0
2006-01-11 11:20:00,39.16,39.18,39.13,39.13,4500.0,32.3053,32.3218,32.2806,32.2806,4500.0
2006-01-11 11:25:00,39.15,39.16,39.11,39.16,3000.0,32.2971,32.3053,32.2641,32.3053,3000.0
2006-01-11 11:30:00,39.14,39.16,39.12,39.16,2500.0,32.2888,32.3053,32.2723,32.3053,2500.0
2006-01-11 11:35:00,39.15,39.2,39.13,39.2,4800.0,32.2971,32.3383,32.2806,32.3383,4800.0
2006-01-11 11:40:00,39.21,39.24,39.18,39.2,4600.0,32.3466,32.3713,32.3218,32.3383,4600.0
2006-01-11 11:45:00,39.2,39.2,39.15,39.16,3800.0,32.3383,32.3383,32.2971,32.3053,3800.0
2006-01-11 11:50:00,39.16,39.16,39.13,39.13,2900.0,32.3053,32.3053,32.2806,32.2806,2900.0
2006-01-11 11:55:00,39.13,39.23,39.13,39.23,8400.0,32.2806,32.3631,32.2806,32.3631,8400.0
2006-01-11 12:00:00,39.23,39.37,39.23,39.32,26500.0,32.3631,32.4786,32.3631,32.4373,26500.0
2006-01-11 12:05:00,39.32,39.35,39.31,39.32,11400.0,32.4373,32.4621,32.4291,32.4373,11400.0
2006-01-11 12:10:00,39.33,39.33,39.31,39.33,13400.0,32.4456,32.4456,32.4291,32.4456,13400.0
2006-01-11 12:15:00,39.33,39.37,39.31,39.33,7300.0,32.4456,32.4786,32.4291,32.4456,7300.0
2006-01-11 12:20:00,39.32,39.33,39.31,39.31,3100.0,32.4373,32.4456,32.4291,32.4291,3100.0
2006-01-11 12:25:00,39.31,39.33,39.31,39.31,7100.0,32.4291,32.4456,32.4291,32.4291,7100.0
2006-01-11 12:30:00,39.31,39.42,39.31,39.32,44600.0,32.4291,32.5198,32.4291,32.4373,44600.0
2006-01-11 12:35:00,39.32,39.32,39.27,39.28,13000.0,32.4373,32.4373,32.3961,32.4043,13000.0
2006-01-11 12:40:00,39.27,39.3,39.24,39.24,4100.0,32.3961,32.4208,32.3713,32.3713,4100.0
2006-01-11 12:45:00,39.23,39.26,39.23,39.25,19200.0,32.3631,32.3878,32.3631,32.3796,19200.0
2006-01-11 12:50:00,39.24,39.24,39.2,39.2,5000.0,32.3713,32.3713,32.3383,32.3383,5000.0
2006-01-11 12:55:00,39.2,39.21,39.17,39.17,4100.0,32.3383,32.3466,32.3136,32.3136,4100.0
2006-01-11 13:00:00,39.16,39.16,39.11,39.11,2700.0,32.3053,32.3053,32.2641,32.2641,2700.0
2006-01-11 13:05:00,39.11,39.13,39.09,39.09,4000.0,32.2641,32.2806,32.2476,32.2476,4000.0
2006-01-11 13:10:00,39.11,39.11,39.07,39.07,3500.0,32.2641,32.2641,32.2311,32.2311,3500.0
2006-01-11 13:15:00,39.07,39.09,39.07,39.09,3000.0,32.2311,32.2476,32.2311,32.2476,3000.0
2006-01-11 13:20:00,39.09,39.13,39.09,39.11,3200.0,32.2476,32.2806,32.2476,32.2641,3200.0
2006-01-11 13:25:00,39.12,39.14,39.12,39.13,18200.0,32.2723,32.2888,32.2723,32.2806,18200.0
2006-01-11 13:30:00,39.12,39.15,39.12,39.12,4800.0,32.2723,32.2971,32.2723,32.2723,4800.0
2006-01-11 13:35:00,39.12,39.14,39.12,39.13,4600.0,32.2723,32.2888,32.2723,32.2806,4600.0
2006-01-11 13:40:00,39.13,39.15,39.13,39.14,2500.0,32.2806,32.2971,32.2806,32.2888,2500.0
2006-01-11 13:45:00,39.14,39.15,39.13,39.14,2800.0,32.2888,32.2971,32.2806,32.2888,2800.0
2006-01-11 13:50:00,39.13,39.2,39.13,39.16,73800.0,32.2806,32.3383,32.2806,32.3053,73800.0
2006-01-11 13:55:00,39.16,39.17,39.09,39.14,13700.0,32.3053,32.3136,32.2476,32.2888,13700.0
2006-01-11 14:00:00,39.14,39.14,39.1,39.14,4600.0,32.2888,32.2888,32.2558,32.2888,4600.0
2006-01-11 14:05:00,39.13,39.16,39.13,39.16,3400.0,32.2806,32.3053,32.2806,32.3053,3400.0
2006-01-11 14:10:00,39.18,39.22,39.18,39.22,3500.0,32.3218,32.3548,32.3218,32.3548,3500.0
2006-01-11 14:15:00,39.21,39.21,39.16,39.18,2600.0,32.3466,32.3466,32.3053,32.3218,2600.0
2006-01-11 14:20:00,39.17,39.2,39.16,39.2,69900.0,32.3136,32.3383,32.3053,32.3383,69900.0
2006-01-11 14:25:00,39.19,39.21,39.19,39.2,2300.0,32.3301,32.3466,32.3301,32.3383,2300.0
2006-01-11 14:30:00,39.19,39.19,39.16,39.16,1300.0,32.3301,32.3301,32.3053,32.3053,1300.0
2006-01-11 14:35:00,39.16,39.17,39.14,39.16,3200.0,32.3053,32.3136,32.2888,32.3053,3200.0
2006-01-11 14:40:00,39.16,39.2,39.16,39.2,157700.0,32.3053,32.3383,32.3053,32.3383,157700.0
2006-01-11 14:45:00,39.19,39.19,39.18,39.18,800.0,32.3301,32.3301,32.3218,32.3218,800.0
2006-01-11 14:50:00,39.18,39.18,39.16,39.17,2900.0,32.3218,32.3218,32.3053,32.3136,2900.0
2006-01-11 14:55:00,39.18,39.24,39.18,39.22,5100.0,32.3218,32.3713,32.3218,32.3548,5100.0
2006-01-11 15:00:00,39.21,39.21,39.19,39.19,3900.0,32.3466,32.3466,32.3301,32.3301,3900.0
2006-01-11 15:05:00,39.18,39.2,39.17,39.17,2200.0,32.3218,32.3383,32.3136,32.3136,2200.0
2006-01-11 15:10:00,39.18,39.18,39.16,39.16,3300.0,32.3218,32.3218,32.3053,32.3053,3300.0
2006-01-11 15:15:00,39.17,39.18,39.16,39.18,3400.0,32.3136,32.3218,32.3053,32.3218,3400.0
2006-01-11 15:20:00,39.17,39.19,39.17,39.17,4200.0,32.3136,32.3301,32.3136,32.3136,4200.0
2006-01-11 15:25:00,39.17,39.21,39.17,39.2,3700.0,32.3136,32.3466,32.3136,32.3383,3700.0
2006-01-11 15:30:00,39.19,39.22,39.19,39.2,3300.0,32.3301,32.3548,32.3301,32.3383,3300.0
2006-01-11 15:35:00,39.19,39.22,39.19,39.22,5800.0,32.3301,32.3548,32.3301,32.3548,5800.0
2006-01-11 15:40:00,39.24,39.24,39.19,39.22,7300.0,32.3713,32.3713,32.3301,32.3548,7300.0
2006-01-11 15:45:00,39.21,39.21,39.16,39.18,7300.0,32.3466,32.3466,32.3053,32.3218,7300.0
2006-01-11 15:50:00,39.18,39.2,39.17,39.18,8900.0,32.3218,32.3383,32.3136,32.3218,8900.0
2006-01-11 15:55:00,39.19,39.21,39.18,39.2,53200.0,32.3301,32.3466,32.3218,32.3383,53200.0
2006-01-12 09:30:00,39.07,39.07,38.89,38.89,62800.0,32.2311,32.2311,32.0826,32.0826,62800.0
2006-01-12 09:35:00,38.95,38.96,38.89,38.96,3500.0,32.1321,32.1403,32.0826,32.1403,3500.0
2006-01-12 09:40:00,38.98,38.98,38.9,38.96,2500.0,32.1568,32.1568,32.0908,32.1403,2500.0
2006-01-12 09:45:00,38.97,38.97,38.88,38.9,7300.0,32.1486,32.1486,32.0743,32.0908,7300.0
2006-01-12 09:50:00,38.93,38.95,38.91,38.95,4200.0,32.1156,32.1321,32.0991,32.1321,4200.0
2006-01-12 09:55:00,38.95,38.96,38.92,38.96,2400.0,32.1321,32.1403,32.1073,32.1403,2400.0
2006-01-12 10:00:00,38.96,38.98,38.93,38.95,2500.0,32.1403,32.1568,32.1156,32.1321,2500.0
2006-01-12 10:05:00,38.94,39.0,38.94,38.97,3800.0,32.1238,32.1733,32.1238,32.1486,3800.0
2006-01-12 10:10:00,38.95,38.99,38.92,38.94,1600.0,32.1321,32.1651,32.1073,32.1238,1600.0
2006-01-12 10:15:00,38.92,38.97,38.92,38.97,12100.0,32.1073,32.1486,32.1073,32.1486,12100.0
2006-01-12 10:20:00,38.99,39.0,38.99,39.0,33700.0,32.1651,32.1733,32.1651,32.1733,33700.0
2006-01-12 10:25:00,39.0,39.01,38.99,38.99,3200.0,32.1733,32.1816,32.1651,32.1651,3200.0
2006-01-12 10:30:00,38.99,39.0,38.97,38.97,2800.0,32.1651,32.1733,32.1486,32.1486,2800.0
2006-01-12 10:35:00,38.94,38.96,38.93,38.95,4200.0,32.1238,32.1403,32.1156,32.1321,4200.0
2006-01-12 10:40:00,38.95,38.96,38.94,38.96,2600.0,32.1321,32.1403,32.1238,32.1403,2600.0
2006-01-12 10:45:00,38.97,38.98,38.93,38.95,1700.0,32.1486,32.1568,32.1156,32.1321,1700.0
2006-01-12 10:50:00,38.95,38.96,38.93,38.94,6300.0,32.1321,32.1403,32.1156,32.1238,6300.0
2006-01-12 10:55:00,38.95,38.99,38.93,38.93,2800.0,32.1321,32.1651,32.1156,32.1156,2800.0
2006-01-12 11:00:00,38.93,38.95,38.92,38.95,6600.0,32.1156,32.1321,32.1073,32.1321,6600.0
2006-01-12 11:05:00,38.94,38.95,38.9,38.9,4600.0,32.1238,32.1321,32.0908,32.0908,4600.0
2006-01-12 11:10:00,38.9,38.91,38.9,38.9,12800.0,32.0908,32.0991,32.0908,32.0908,12800.0
2006-01-12 11:15:00,38.9,38.9,38.89,38.89,8700.0,32.0908,32.0908,32.0826,32.0826,8700.0
2006-01-12 11:20:00,38.89,38.92,38.89,38.92,2900.0,32.0826,32.1073,32.0826,32.1073,2900.0
2006-01-12 11:25:00,38.92,38.94,38.91,38.94,5300.0,32.1073,32.1238,32.0991,32.1238,5300.0
2006-01-12 11:30:00,38.94,38.95,38.9,38.95,5900.0,32.1238,32.1321,32.0908,32.1321,5900.0
2006-01-12 11:35:00,38.95,38.95,38.92,38.94,3900.0,32.1321,32.1321,32.1073,32.1238,3900.0
2006-01-12 11:40:00,38.94,38.97,38.93,38.97,4700.0,32.1238,32.1486,32.1156,32.1486,4700.0
2006-01-12 11:45:00,38.99,39.0,38.98,39.0,5400.0,32.1651,32.1733,32.1568,32.1733,5400.0
2006-01-12 11:50:00,39.0,39.0,38.99,39.0,122700.0,32.1733,32.1733,32.1651,32.1733,122700.0
2006-01-12 11:55:00,39.0,39.02,38.98,38.98,4900.0,32.1733,32.1898,32.1568,32.1568,4900.0
2006-01-12 12:00:00,39.0,39.0,38.98,38.99,28400.0,32.1733,32.1733,32.1568,32.1651,28400.0
2006-01-12 12:05:00,38.99,38.99,38.96,38.97,1500.0,32.1651,32.1651,32.1403,32.1486,1500.0
2006-01-12 12:10:00,38.97,38.97,38.96,38.97,400.0,32.1486,32.1486,32.1403,32.1486,400.0
2006-01-12 12:15:00,38.99,38.99,38.95,38.95,3200.0,32.1651,32.1651,32.1321,32.1321,3200.0
2006-01-12 12:20:00,38.93,38.94,38.92,38.92,1300.0,32.1156,32.1238,32.1073,32.1073,1300.0
2006-01-12 12:25:00,38.92,38.92,38.88,38.9,3300.0,32.1073,32.1073,32.0743,32.0908,3300.0
2006-01-12 12:30:00,38.89,38.89,38.86,38.86,3700.0,32.0826,32.0826,32.0578,32.0578,3700.0
2006-01-12 12:35:00,38.89,38.9,38.87,38.9,2300.0,32.0826,32.0908,32.0661,32.0908,2300.0
2006-01-12 12:40:00,38.9,39.02,38.9,39.01,13100.0,32.0908,32.1898,32.0908,32.1816,13100.0
2006-01-12 12:45:00,39.02,39.06,39.01,39.01,14400.0,32.1898,32.2228,32.1816,32.1816,14400.0
2006-01-12 12:50:00,39.06,39.06,39.02,39.02,12700.0,32.2228,32.2228,32.1898,32.1898,12700.0
2006-01-12 12:55:00,39.0,39.02,38.99,39.02,3800.0,32.1733,32.1898,32.1651,32.1898,3800.0
2006-01-12 13:00:00,39.0,39.0,38.95,38.98,3000.0,32.1733,32.1733,32.1321,32.1568,3000.0
2006-01-12 13:05:00,38.96,38.98,38.94,38.94,2500.0,32.1403,32.1568,32.1238,32.1238,2500.0
2006-01-12 13:10:00,38.92,38.95,38.92,38.93,2300.0,32.1073,32.1321,32.1073,32.1156,2300.0
2006-01-12 13:15:00,38.94,38.95,38.94,38.95,1700.0,32.1238,32.1321,32.1238,32.1321,1700.0
2006-01-12 13:20:00,38.97,38.99,38.95,38.95,2500.0,32.1486,32.1651,32.1321,32.1321,2500.0
2006-01-12 13:25:00,38.94,38.94,38.86,38.89,8800.0,32.1238,32.1238,32.0578,32.0826,8800.0
2006-01-12 13:30:00,38.89,38.89,38.87,38.89,7500.0,32.0826,32.0826,32.0661,32.0826,7500.0
2006-01-12 13:35:00,38.89,38.89,38.86,38.89,6400.0,32.0826,32.0826,32.0578,32.0826,6400.0
2006-01-12 13:40:00,38.89,38.89,38.85,38.85,6300.0,32.0826,32.0826,32.0496,32.0496,6300.0
2006-01-12 13:45:00,38.84,38.87,38.83,38.86,6100.0,32.0413,32.0661,32.0331,32.0578,6100.0
2006-01-12 13:50:00,38.86,38.86,38.8,38.8,6200.0,32.0578,32.0578,32.0083,32.0083,6200.0
2006-01-12 13:55:00,38.8,38.8,38.77,38.79,3500.0,32.0083,32.0083,31.9836,32.0001,3500.0
2006-01-12 14:00:00,38.8,38.82,38.74,38.77,5100.0,32.0083,32.0248,31.9588,31.9836,5100.0
2006-01-12 14:05:00,38.77,38.78,38.69,38.73,7800.0,31.9836,31.9918,31.9176,31.9506,7800.0
2006-01-12 14:10:00,38.72,38.73,38.69,38.73,9000.0,31.9423,31.9506,31.9176,31.9506,9000.0
2006-01-12 14:15:00,38.73,38.87,38.73,38.87,5900.0,31.9506,32.0661,31.9506,32.0661,5900.0
2006-01-12 14:20:00,38.88,38.94,38.88,38.93,3900.0,32.0743,32.1238,32.0743,32.1156,3900.0
2006-01-12 14:25:00,38.93,38.93,38.9,38.9,3800.0,32.1156,32.1156,32.0908,32.0908,3800.0
2006-01-12 14:30:00,38.9,38.9,38.87,38.88,6000.0,32.0908,32.0908,32.0661,32.0743,6000.0
2006-01-12 14:35:00,38.9,38.9,38.88,38.89,2400.0,32.0908,32.0908,32.0743,32.0826,2400.0
2006-01-12 14:40:00,38.9,38.93,38.9,38.92,5700.0,32.0908,32.1156,32.0908,32.1073,5700.0
2006-01-12 14:45:00,38.9,38.9,38.88,38.9,4900.0,32.0908,32.0908,32.0743,32.0908,4900.0
2006-01-12 14:50:00,38.88,38.92,38.88,38.89,6100.0,32.0743,32.1073,32.0743,32.0826,6100.0
2006-01-12 14:55:00,38.88,38.88,38.81,38.81,6400.0,32.0743,32.0743,32.0166,32.0166,6400.0
2006-01-12 15:00:00,38.82,38.83,38.8,38.83,3000.0,32.0248,32.0331,32.0083,32.0331,3000.0
2006-01-12 15:05:00,38.82,38.83,38.77,38.79,5700.0,32.0248,32.0331,31.9836,32.0001,5700.0
2006-01-12 15:10:00,38.8,38.86,38.8,38.83,5900.0,32.0083,32.0578,32.0083,32.0331,5900.0
2006-01-12 15:15:00,38.85,38.87,38.84,38.85,4800.0,32.0496,32.0661,32.0413,32.0496,4800.0
2006-01-12 15:20:00,38.87,38.91,38.87,38.89,4500.0,32.0661,32.0991,32.0661,32.0826,4500.0
2006-01-12 15:25:00,38.89,38.91,38.87,38.91,7800.0,32.0826,32.0991,32.0661,32.0991,7800.0
2006-01-12 15:30:00,38.91,38.93,38.9,38.9,4000.0,32.0991,32.1156,32.0908,32.0908,4000.0
2006-01-12 15:35:00,38.9,38.94,38.9,38.94,8800.0,32.0908,32.1238,32.0908,32.1238,8800.0
2006-01-12 15:40:00,38.93,38.94,38.9,38.9,4700.0,32.1156,32.1238,32.0908,32.0908,4700.0
2006-01-12 15:45:00,38.89,38.9,38.87,38.89,7800.0,32.0826,32.0908,32.0661,32.0826,7800.0
2006-01-12 15:50:00,38.89,38.9,38.87,38.87,3800.0,32.0826,32.0908,32.0661,32.0661,3800.0
2006-01-12 15:55:00,38.87,38.89,38.87,38.87,10400.0,32.0661,32.0826,32.0661,32.0661,10400.0
2006-01-13 09:30:00,38.98,39.0,38.96,39.0,8700.0,32.1568,32.1733,32.1403,32.1733,8700.0
2006-01-13 09:35:00,39.0,39.0,38.79,38.91,8500.0,32.1733,32.1733,32.0001,32.0991,8500.0
2006-01-13 09:40:00,38.84,38.93,38.72,38.79,44000.0,32.0413,32.1156,31.9423,32.0001,44000.0
2006-01-13 09:45:00,38.72,38.76,38.7,38.73,5200.0,31.9423,31.9753,31.9258,31.9506,5200.0
2006-01-13 09:50:00,38.69,38.73,38.68,38.73,1800.0,31.9176,31.9506,31.9093,31.9506,1800.0
2006-01-13 09:55:00,38.73,38.79,38.72,38.79,2900.0,31.9506,32.0001,31.9423,32.0001,2900.0
2006-01-13 10:00:00,38.79,38.79,38.68,38.68,2400.0,32.0001,32.0001,31.9093,31.9093,2400.0
2006-01-13 10:05:00,38.67,38.7,38.67,38.69,2900.0,31.9011,31.9258,31.9011,31.9176,2900.0
2006-01-13 10:10:00,38.67,38.71,38.67,38.68,1700.0,31.9011,31.9341,31.9011,31.9093,1700.0
2006-01-13 10:15:00,38.65,38.67,38.65,38.65,1300.0,31.8846,31.9011,31.8846,31.8846,1300.0
2006-01-13 10:20:00,38.65,38.65,38.62,38.64,4400.0,31.8846,31.8846,31.8598,31.8763,4400.0
2006-01-13 10:25:00,38.63,38.67,38.63,38.67,1100.0,31.8681,31.9011,31.8681,31.9011,1100.0
2006-01-13 10:30:00,38.67,38.67,38.64,38.66,1200.0,31.9011,31.9011,31.8763,31.8928,1200.0
2006-01-13 10:35:00,38.67,38.72,38.67,38.72,6800.0,31.9011,31.9423,31.9011,31.9423,6800.0
2006-01-13 10:40:00,38.72,38.72,38.69,38.69,1400.0,31.9423,31.9423,31.9176,31.9176,1400.0
2006-01-13 10:45:00,38.69,38.7,38.62,38.67,2200.0,31.9176,31.9258,31.8598,31.9011,2200.0
2006-01-13 10:50:00,38.68,38.8,38.68,38.8,3300.0,31.9093,32.0083,31.9093,32.0083,3300.0
2006-01-13 10:55:00,38.81,38.85,38.81,38.84,1400.0,32.0166,32.0496,32.0166,32.0413,1400.0
2006-01-13 11:00:00,38.83,38.83,38.72,38.79,10600.0,32.0331,32.0331,31.9423,32.0001,10600.0
2006-01-13 11:05:00,38.78,38.82,38.78,38.82,16300.0,31.9918,32.0248,31.9918,32.0248,16300.0
2006-01-13 11:10:00,38.82,38.9,38.82,38.9,2400.0,32.0248,32.0908,32.0248,32.0908,2400.0
2006-01-13 11:15:00,38.87,38.87,38.8,38.84,1800.0,32.0661,32.0661,32.0083,32.0413,1800.0
2006-01-13 11:20:00,38.83,38.83,38.79,38.81,1300.0,32.0331,32.0331,32.0001,32.0166,1300.0
2006-01-13 11:25:00,38.8,38.8,38.76,38.8,1900.0,32.0083,32.0083,31.9753,32.0083,1900.0
2006-01-13 11:30:00,38.8,38.8,38.74,38.76,2900.0,32.0083,32.0083,31.9588,31.9753,2900.0
2006-01-13 11:35:00,38.76,38.82,38.75,38.82,5500.0,31.9753,32.0248,31.9671,32.0248,5500.0
2006-01-13 11:40:00,38.8,38.82,38.78,38.79,2700.0,32.0083,32.0248,31.9918,32.0001,2700.0
2006-01-13 11:45:00,38.8,38.84,38.8,38.81,1000.0,32.0083,32.0413,32.0083,32.0166,1000.0
2006-01-13 11:50:00,38.83,38.86,38.82,38.82,2300.0,32.0331,32.0578,32.0248,32.0248,2300.0
2006-01-13 11:55:00,38.85,38.88,38.83,38.87,2100.0,32.0496,32.0743,32.0331,32.0661,2100.0
2006-01-13 12:00:00,38.88,38.89,38.87,38.89,1700.0,32.0743,32.0826,32.0661,32.0826,1700.0
2006-01-13 12:05:00,38.88,38.89,38.82,38.89,3400.0,32.0743,32.0826,32.0248,32.0826,3400.0
2006-01-13 12:10:00,38.88,38.94,38.88,38.92,3700.0,32.0743,32.1238,32.0743,32.1073,3700.0
2006-01-13 12:15:00,38.92,38.96,38.92,38.96,2800.0,32.1073,32.1403,32.1073,32.1403,2800.0
2006-01-13 12:20:00,38.92,38.93,38.89,38.93,3300.0,32.1073,32.1156,32.0826,32.1156,3300.0
2006-01-13 12:25:00,38.91,38.91,38.91,38.91,500.0,32.0991,32.0991,32.0991,32.0991,500.0
2006-01-13 12:30:00,38.91,38.94,38.9,38.94,3200.0,32.0991,32.1238,32.0908,32.1238,3200.0
2006-01-13 12:35:00,38.91,38.93,38.91,38.93,1900.0,32.0991,32.1156,32.0991,32.1156,1900.0
2006-01-13 12:40:00,38.91,38.92,38.87,38.87,1300.0,32.0991,32.1073,32.0661,32.0661,1300.0
2006-01-13 12:45:00,38.85,38.85,38.77,38.77,2300.0,32.0496,32.0496,31.9836,31.9836,2300.0
2006-01-13 12:50:00,38.78,38.83,38.76,38.83,5100.0,31.9918,32.0331,31.9753,32.0331,5100.0
2006-01-13 12:55:00,38.86,38.86,38.85,38.85,1600.0,32.0578,32.0578,32.0496,32.0496,1600.0
2006-01-13 13:00:00,38.85,38.86,38.85,38.85,1400.0,32.0496,32.0578,32.0496,32.0496,1400.0
2006-01-13 13:05:00,38.84,38.85,38.83,38.85,1000.0,32.0413,32.0496,32.0331,32.0496,1000.0
2006-01-13 13:10:00,38.85,38.85,38.83,38.83,3200.0,32.0496,32.0496,32.0331,32.0331,3200.0
2006-01-13 13:15:00,38.83,38.83,38.83,38.83,1100.0,32.0331,32.0331,32.0331,32.0331,1100.0
2006-01-13 13:20:00,38.83,38.83,38.83,38.83,1200.0,32.0331,32.0331,32.0331,32.0331,1200.0
2006-01-13 13:25:00,38.83,38.86,38.83,38.84,1600.0,32.0331,32.0578,32.0331,32.0413,1600.0
2006-01-13 13:30:00,38.84,38.84,38.83,38.83,2500.0,32.0413,32.0413,32.0331,32.0331,2500.0
2006-01-13 13:35:00,38.82,38.83,38.79,38.81,1600.0,32.0248,32.0331,32.0001,32.0166,1600.0
2006-01-13 13:40:00,38.81,38.81,38.8,38.8,900.0,32.0166,32.0166,32.0083,32.0083,900.0
2006-01-13 13:45:00,38.8,38.8,38.75,38.75,2100.0,32.0083,32.0083,31.9671,31.9671,2100.0
2006-01-13 13:50:00,38.76,38.76,38.74,38.74,900.0,31.9753,31.9753,31.9588,31.9588,900.0
2006-01-13 13:55:00,38.73,38.78,38.72,38.78,4300.0,31.9506,31.9918,31.9423,31.9918,4300.0
2006-01-13 14:00:00,38.79,38.79,38.79,38.79,300.0,32.0001,32.0001,32.0001,32.0001,300.0
2006-01-13 14:05:00,38.79,38.79,38.78,38.78,1000.0,32.0001,32.0001,31.9918,31.9918,1000.0
2006-01-13 14:10:00,38.78,38.78,38.74,38.74,1500.0,31.9918,31.9918,31.9588,31.9588,1500.0
2006-01-13 14:15:00,38.76,38.8,38.76,38.79,900.0,31.9753,32.0083,31.9753,32.0001,900.0
2006-01-13 14:20:00,38.78,38.83,38.78,38.83,1900.0,31.9918,32.0331,31.9918,32.0331,1900.0
2006-01-13 14:25:00,38.81,38.83,38.8,38.82,700.0,32.0166,32.0331,32.0083,32.0248,700.0
2006-01-13 14:30:00,38.8,38.82,38.8,38.8,600.0,32.0083,32.0248,32.0083,32.0083,600.0
2006-01-13 14:35:00,38.8,38.8,38.79,38.79,1700.0,32.0083,32.0083,32.0001,32.0001,1700.0
2006-01-13 14:40:00,38.81,38.84,38.81,38.82,1800.0,32.0166,32.0413,32.0166,32.0248,1800.0
2006-01-13 14:45:00,38.81,38.82,38.79,38.81,1000.0,32.0166,32.0248,32.0001,32.0166,1000.0
2006-01-13 14:50:00,38.8,38.87,38.8,38.87,2200.0,32.0083,32.0661,32.0083,32.0661,2200.0
2006-01-13 14:55:00,38.86,38.86,38.82,38.83,1800.0,32.0578,32.0578,32.0248,32.0331,1800.0
2006-01-13 15:00:00,38.84,38.84,38.79,38.83,1700.0,32.0413,32.0413,32.0001,32.0331,1700.0
2006-01-13 15:05:00,38.82,38.82,38.81,38.82,1900.0,32.0248,32.0248,32.0166,32.0248,1900.0
2006-01-13 15:10:00,38.83,38.85,38.83,38.83,1900.0,32.0331,32.0496,32.0331,32.0331,1900.0
2006-01-13 15:15:00,38.83,38.83,38.81,38.82,1100.0,32.0331,32.0331,32.0166,32.0248,1100.0
2006-01-13 15:20:00,38.83,38.83,38.8,38.8,2400.0,32.0331,32.0331,32.0083,32.0083,2400.0
2006-01-13 15:25:00,38.8,38.81,38.79,38.81,1700.0,32.0083,32.0166,32.0001,32.0166,1700.0
2006-01-13 15:30:00,38.81,38.81,38.79,38.8,2500.0,32.0166,32.0166,32.0001,32.0083,2500.0
2006-01-13 15:35:00,38.8,38.81,38.78,38.79,3900.0,32.0083,32.0166,31.9918,32.0001,3900.0
2006-01-13 15:40:00,38.81,38.82,38.79,38.82,2300.0,32.0166,32.0248,32.0001,32.0248,2300.0
2006-01-13 15:45:00,38.8,38.8,38.78,38.79,3000.0,32.0083,32.0083,31.9918,32.0001,3000.0
2006-01-13 15:50:00,38.81,38.83,38.8,38.83,2900.0,32.0166,32.0331,32.0083,32.0331,2900.0
2006-01-13 15:55:00,38.82,38.83,38.7,38.8,35400.0,32.0248,32.0331,31.9258,32.0083,35400.0
2006-01-17 09:30:00,38.62,38.85,38.62,38.8,7900.0,31.8598,32.0496,31.8598,32.0083,7900.0
2006-01-17 09:35:00,38.86,39.0,38.8,38.96,12200.0,32.0578,32.1733,32.0083,32.1403,12200.0
2006-01-17 09:40:00,38.95,39.0,38.93,38.98,18800.0,32.1321,32.1733,32.1156,32.1568,18800.0
2006-01-17 09:45:00,38.93,38.98,38.87,38.95,11500.0,32.1156,32.1568,32.0661,32.1321,11500.0
2006-01-17 09:50:00,38.96,39.0,38.85,39.0,29200.0,32.1403,32.1733,32.0496,32.1733,29200.0
2006-01-17 09:55:00,39.0,39.1,38.96,39.1,44000.0,32.1733,32.2558,32.1403,32.2558,44000.0
2006-01-17 10:00:00,39.0,39.04,39.0,39.0,12000.0,32.1733,32.2063,32.1733,32.1733,12000.0
2006-01-17 10:05:00,39.0,39.03,38.97,39.01,10400.0,32.1733,32.1981,32.1486,32.1816,10400.0
2006-01-17 10:10:00,39.01,39.02,38.94,38.98,6300.0,32.1816,32.1898,32.1238,32.1568,6300.0
2006-01-17 10:15:00,38.98,39.02,38.94,39.02,13600.0,32.1568,32.1898,32.1238,32.1898,13600.0
2006-01-17 10:20:00,39.01,39.08,39.01,39.08,14000.0,32.1816,32.2393,32.1816,32.2393,14000.0
2006-01-17 10:25:00,39.08,39.08,38.92,38.93,10000.0,32.2393,32.2393,32.1073,32.1156,10000.0
2006-01-17 10:30:00,38.95,39.12,38.95,39.1,22800.0,32.1321,32.2723,32.1321,32.2558,22800.0
2006-01-17 10:35:00,39.1,39.17,39.09,39.1,12700.0,32.2558,32.3136,32.2476,32.2558,12700.0
2006-01-17 10:40:00,39.1,39.1,39.0,39.0,72900.0,32.2558,32.2558,32.1733,32.1733,72900.0
2006-01-17 10:45:00,39.02,39.1,39.02,39.08,2200.0,32.1898,32.2558,32.1898,32.2393,2200.0
2006-01-17 10:50:00,39.09,39.12,39.07,39.07,8100.0,32.2476,32.2723,32.2311,32.2311,8100.0
2006-01-17 10:55:00,39.08,39.08,39.04,39.07,12400.0,32.2393,32.2393,32.2063,32.2311,12400.0
2006-01-17 11:00:00,39.07,39.08,39.05,39.07,5900.0,32.2311,32.2393,32.2146,32.2311,5900.0
2006-01-17 11:05:00,39.08,39.09,39.06,39.07,5400.0,32.2393,32.2476,32.2228,32.2311,5400.0
2006-01-17 11:10:00,39.07,39.1,39.06,39.1,4300.0,32.2311,32.2558,32.2228,32.2558,4300.0
2006-01-17 11:15:00,39.1,39.15,39.1,39.15,2800.0,32.2558,32.2971,32.2558,32.2971,2800.0
2006-01-17 11:20:00,39.16,39.17,39.14,39.16,6500.0,32.3053,32.3136,32.2888,32.3053,6500.0
2006-01-17 11:25:00,39.16,39.17,39.16,39.17,3700.0,32.3053,32.3136,32.3053,32.3136,3700.0
2006-01-17 11:30:00,39.17,39.24,39.16,39.21,27400.0,32.3136,32.3713,32.3053,32.3466,27400.0
2006-01-17 11:35:00,39.23,39.25,39.22,39.24,3100.0,32.3631,32.3796,32.3548,32.3713,3100.0
2006-01-17 11:40:00,39.25,39.25,39.21,39.22,5900.0,32.3796,32.3796,32.3466,32.3548,5900.0
2006-01-17 11:45:00,39.21,39.22,39.18,39.2,8900.0,32.3466,32.3548,32.3218,32.3383,8900.0
2006-01-17 11:50:00,39.19,39.23,39.19,39.2,27200.0,32.3301,32.3631,32.3301,32.3383,27200.0
2006-01-17 11:55:00,39.21,39.24,39.2,39.2,2300.0,32.3466,32.3713,32.3383,32.3383,2300.0
2006-01-17 12:00:00,39.21,39.21,39.2,39.2,4900.0,32.3466,32.3466,32.3383,32.3383,4900.0
2006-01-17 12:05:00,39.21,39.23,39.2,39.23,5500.0,32.3466,32.3631,32.3383,32.3631,5500.0
2006-01-17 12:10:00,39.23,39.23,39.2,39.2,4900.0,32.3631,32.3631,32.3383,32.3383,4900.0
2006-01-17 12:15:00,39.2,39.21,39.2,39.2,11400.0,32.3383,32.3466,32.3383,32.3383,11400.0
2006-01-17 12:20:00,39.19,39.22,39.18,39.2,5000.0,32.3301,32.3548,32.3218,32.3383,5000.0
2006-01-17 12:25:00,39.21,39.23,39.2,39.21,5900.0,32.3466,32.3631,32.3383,32.3466,5900.0
2006-01-17 12:30:00,39.21,39.22,39.19,39.2,26400.0,32.3466,32.3548,32.3301,32.3383,26400.0
2006-01-17 12:35:00,39.21,39.21,39.15,39.21,19000.0,32.3466,32.3466,32.2971,32.3466,19000.0
2006-01-17 12:40:00,39.2,39.22,39.2,39.22,4800.0,32.3383,32.3548,32.3383,32.3548,4800.0
2006-01-17 12:45:00,39.21,39.22,39.2,39.2,27400.0,32.3466,32.3548,32.3383,32.3383,27400.0
2006-01-17 12:50:00,39.2,39.23,39.2,39.2,13700.0,32.3383,32.3631,32.3383,32.3383,13700.0
2006-01-17 12:55:00,39.2,39.22,39.2,39.21,19800.0,32.3383,32.3548,32.3383,32.3466,19800.0
2006-01-17 13:00:00,39.21,39.22,39.15,39.16,23800.0,32.3466,32.3548,32.2971,32.3053,23800.0
2006-01-17 13:05:00,39.16,39.16,39.15,39.16,7300.0,32.3053,32.3053,32.2971,32.3053,7300.0
2006-01-17 13:10:00,39.16,39.2,39.13,39.2,4100.0,32.3053,32.3383,32.2806,32.3383,4100.0
2006-01-17 13:15:00,39.21,39.27,39.21,39.25,10600.0,32.3466,32.3961,32.3466,32.3796,10600.0
2006-01-17 13:20:00,39.26,39.3,39.24,39.28,17600.0,32.3878,32.4208,32.3713,32.4043,17600.0
2006-01-17 13:25:00,39.27,39.3,39.27,39.28,6900.0,32.3961,32.4208,32.3961,32.4043,6900.0
2006-01-17 13:30:00,39.29,39.32,39.29,39.3,6300.0,32.4126,32.4373,32.4126,32.4208,6300.0
2006-01-17 13:35:00,39.3,39.32,39.24,39.32,32600.0,32.4208,32.4373,32.3713,32.4373,32600.0
2006-01-17 13:40:00,39.32,39.34,39.3,39.3,10600.0,32.4373,32.4538,32.4208,32.4208,10600.0
2006-01-17 13:45:00,39.3,39.32,39.19,39.2,8900.0,32.4208,32.4373,32.3301,32.3383,8900.0
2006-01-17 13:50:00,39.2,39.22,39.19,39.22,5700.0,32.3383,32.3548,32.3301,32.3548,5700.0
2006-01-17 13:55:00,39.21,39.31,39.21,39.24,21000.0,32.3466,32.4291,32.3466,32.3713,21000.0
2006-01-17 14:00:00,39.24,39.26,39.16,39.17,9000.0,32.3713,32.3878,32.3053,32.3136,9000.0
2006-01-17 14:05:00,39.17,39.25,39.17,39.25,5900.0,32.3136,32.3796,32.3136,32.3796,5900.0
2006-01-17 14:10:00,39.25,39.26,39.24,39.25,4900.0,32.3796,32.3878,32.3713,32.3796,4900.0
2006-01-17 14:15:00,39.25,39.26,39.24,39.25,260700.0,32.3796,32.3878,32.3713,32.3796,260700.0
2006-01-17 14:20:00,39.25,39.26,39.25,39.25,5100.0,32.3796,32.3878,32.3796,32.3796,5100.0
2006-01-17 14:25:00,39.25,39.26,39.23,39.23,4700.0,32.3796,32.3878,32.3631,32.3631,4700.0
2006-01-17 14:30:00,39.24,39.31,39.24,39.3,11700.0,32.3713,32.4291,32.3713,32.4208,11700.0
2006-01-17 14:35:00,39.3,39.32,39.28,39.31,17300.0,32.4208,32.4373,32.4043,32.4291,17300.0
2006-01-17 14:40:00,39.31,39.33,39.31,39.33,11500.0,32.4291,32.4456,32.4291,32.4456,11500.0
2006-01-17 14:45:00,39.33,39.33,39.21,39.25,22500.0,32.4456,32.4456,32.3466,32.3796,22500.0
2006-01-17 14:50:00,39.25,39.31,39.25,39.31,3100.0,32.3796,32.4291,32.3796,32.4291,3100.0
2006-01-17 14:55:00,39.33,39.38,39.31,39.38,6300.0,32.4456,32.4868,32.4291,32.4868,6300.0
2006-01-17 15:00:00,39.39,39.42,39.36,39.36,7300.0,32.4951,32.5198,32.4703,32.4703,7300.0
2006-01-17 15:05:00,39.36,39.37,39.32,39.36,8800.0,32.4703,32.4786,32.4373,32.4703,8800.0
2006-01-17 15:10:00,39.37,39.38,39.36,39.38,3500.0,32.4786,32.4868,32.4703,32.4868,3500.0
2006-01-17 15:15:00,39.38,39.38,39.34,39.34,10300.0,32.4868,32.4868,32.4538,32.4538,10300.0
2006-01-17 15:20:00,39.33,39.34,39.32,39.34,2700.0,32.4456,32.4538,32.4373,32.4538,2700.0
2006-01-17 15:25:00,39.33,39.37,39.33,39.37,8700.0,32.4456,32.4786,32.4456,32.4786,8700.0
2006-01-17 15:30:00,39.36,39.37,39.35,39.35,9300.0,32.4703,32.4786,32.4621,32.4621,9300.0
2006-01-17 15:35:00,39.36,39.36,39.3,39.32,13900.0,32.4703,32.4703,32.4208,32.4373,13900.0
2006-01-17 15:40:00,39.32,39.37,39.32,39.37,12200.0,32.4373,32.4786,32.4373,32.4786,12200.0
2006-01-17 15:45:00,39.37,39.38,39.37,39.38,12200.0,32.4786,32.4868,32.4786,32.4868,12200.0
2006-01-17 15:50:00,39.38,39.38,39.33,39.35,16600.0,32.4868,32.4868,32.4456,32.4621,16600.0
2006-01-17 15:55:00,39.35,39.36,39.32,39.32,15400.0,32.4621,32.4703,32.4373,32.4373,15400.0
2006-01-18 09:30:00,39.15,39.2,39.15,39.18,10600.0,32.2971,32.3383,32.2971,32.3218,10600.0
2006-01-18 09:35:00,39.2,39.25,39.2,39.25,1200.0,32.3383,32.3796,32.3383,32.3796,1200.0
2006-01-18 09:40:00,39.25,39.28,39.21,39.22,2800.0,32.3796,32.4043,32.3466,32.3548,2800.0
2006-01-18 09:45:00,39.21,39.21,39.09,39.09,4200.0,32.3466,32.3466,32.2476,32.2476,4200.0
2006-01-18 09:50:00,39.09,39.11,39.0,39.05,26600.0,32.2476,32.2641,32.1733,32.2146,26600.0
2006-01-18 09:55:00,39.01,39.06,38.95,39.05,10000.0,32.1816,32.2228,32.1321,32.2146,10000.0
2006-01-18 10:00:00,39.05,39.13,39.05,39.13,5300.0,32.2146,32.2806,32.2146,32.2806,5300.0
2006-01-18 10:05:00,39.14,39.18,39.14,39.14,5100.0,32.2888,32.3218,32.2888,32.2888,5100.0
2006-01-18 10:10:00,39.14,39.14,39.0,39.02,5100.0,32.2888,32.2888,32.1733,32.1898,5100.0
2006-01-18 10:15:00,39.03,39.12,39.03,39.11,9600.0,32.1981,32.2723,32.1981,32.2641,9600.0
2006-01-18 10:20:00,39.11,39.26,39.11,39.22,78300.0,32.2641,32.3878,32.2641,32.3548,78300.0
2006-01-18 10:25:00,39.22,39.22,39.18,39.2,4900.0,32.3548,32.3548,32.3218,32.3383,4900.0
2006-01-18 10:30:00,39.2,39.27,39.14,39.2,8500.0,32.3383,32.3961,32.2888,32.3383,8500.0
2006-01-18 10:35:00,39.2,39.21,39.19,39.19,6700.0,32.3383,32.3466,32.3301,32.3301,6700.0
2006-01-18 10:40:00,39.2,39.22,39.19,39.2,5700.0,32.3383,32.3548,32.3301,32.3383,5700.0
2006-01-18 10:45:00,39.2,39.21,39.11,39.12,5300.0,32.3383,32.3466,32.2641,32.2723,5300.0
2006-01-18 10:50:00,39.12,39.2,39.08,39.2,5600.0,32.2723,32.3383,32.2393,32.3383,5600.0
2006-01-18 10:55:00,39.2,39.2,39.08,39.16,11700.0,32.3383,32.3383,32.2393,32.3053,11700.0
2006-01-18 11:00:00,39.16,39.16,39.04,39.08,4800.0,32.3053,32.3053,32.2063,32.2393,4800.0
2006-01-18 11:05:00,39.08,39.13,39.06,39.11,4900.0,32.2393,32.2806,32.2228,32.2641,4900.0
2006-01-18 11:10:00,39.11,39.14,39.1,39.11,3300.0,32.2641,32.2888,32.2558,32.2641,3300.0
2006-01-18 11:15:00,39.1,39.11,39.08,39.09,6000.0,32.2558,32.2641,32.2393,32.2476,6000.0
2006-01-18 11:20:00,39.1,39.11,39.09,39.1,4400.0,32.2558,32.2641,32.2476,32.2558,4400.0
2006-01-18 11:25:00,39.08,39.1,39.03,39.05,2100.0,32.2393,32.2558,32.1981,32.2146,2100.0
2006-01-18 11:30:00,39.06,39.13,39.04,39.05,10100.0,32.2228,32.2806,32.2063,32.2146,10100.0
2006-01-18 11:35:00,39.05,39.13,39.05,39.11,11400.0,32.2146,32.2806,32.2146,32.2641,11400.0
2006-01-18 11:40:00,39.1,39.11,39.06,39.11,3800.0,32.2558,32.2641,32.2228,32.2641,3800.0
2006-01-18 11:45:00,39.1,39.12,39.1,39.11,2600.0,32.2558,32.2723,32.2558,32.2641,2600.0
2006-01-18 11:50:00,39.11,39.11,39.01,39.05,9100.0,32.2641,32.2641,32.1816,32.2146,9100.0
2006-01-18 11:55:00,39.05,39.13,39.05,39.13,7300.0,32.2146,32.2806,32.2146,32.2806,7300.0
2006-01-18 12:00:00,39.13,39.14,39.12,39.14,2900.0,32.2806,32.2888,32.2723,32.2888,2900.0
2006-01-18 12:05:00,39.14,39.14,39.1,39.11,2100.0,32.2888,32.2888,32.2558,32.2641,2100.0
2006-01-18 12:10:00,39.12,39.13,39.08,39.11,10300.0,32.2723,32.2806,32.2393,32.2641,10300.0
2006-01-18 12:15:00,39.1,39.11,39.08,39.11,6900.0,32.2558,32.2641,32.2393,32.2641,6900.0
2006-01-18 12:20:00,39.11,39.11,39.1,39.1,3700.0,32.2641,32.2641,32.2558,32.2558,3700.0
2006-01-18 12:25:00,39.1,39.11,39.08,39.11,15000.0,32.2558,32.2641,32.2393,32.2641,15000.0
2006-01-18 12:30:00,39.1,39.11,39.08,39.1,5700.0,32.2558,32.2641,32.2393,32.2558,5700.0
2006-01-18 12:35:00,39.11,39.11,39.1,39.11,1500.0,32.2641,32.2641,32.2558,32.2641,1500.0
2006-01-18 12:40:00,39.1,39.1,39.07,39.09,3900.0,32.2558,32.2558,32.2311,32.2476,3900.0
2006-01-18 12:45:00,39.09,39.11,39.09,39.11,4900.0,32.2476,32.2641,32.2476,32.2641,4900.0
2006-01-18 12:50:00,39.11,39.14,39.1,39.13,4200.0,32.2641,32.2888,32.2558,32.2806,4200.0
2006-01-18 12:55:00,39.13,39.15,39.13,39.15,5600.0,32.2806,32.2971,32.2806,32.2971,5600.0
2006-01-18 13:00:00,39.15,39.15,39.13,39.14,5100.0,32.2971,32.2971,32.2806,32.2888,5100.0
2006-01-18 13:05:00,39.15,39.16,39.14,39.14,2500.0,32.2971,32.3053,32.2888,32.2888,2500.0
2006-01-18 13:10:00,39.15,39.15,39.13,39.15,7900.0,32.2971,32.2971,32.2806,32.2971,7900.0
2006-01-18 13:15:00,39.14,39.16,39.14,39.14,4100.0,32.2888,32.3053,32.2888,32.2888,4100.0
2006-01-18 13:20:00,39.13,39.14,39.13,39.14,5400.0,32.2806,32.2888,32.2806,32.2888,5400.0
2006-01-18 13:25:00,39.13,39.14,39.11,39.11,9800.0,32.2806,32.2888,32.2641,32.2641,9800.0
2006-01-18 13:30:00,39.11,39.11,39.05,39.08,7500.0,32.2641,32.2641,32.2146,32.2393,7500.0
2006-01-18 13:35:00,39.08,39.1,39.07,39.08,3800.0,32.2393,32.2558,32.2311,32.2393,3800.0
2006-01-18 13:40:00,39.08,39.1,39.06,39.1,5600.0,32.2393,32.2558,32.2228,32.2558,5600.0
2006-01-18 13:45:00,39.08,39.1,39.07,39.08,5100.0,32.2393,32.2558,32.2311,32.2393,5100.0
2006-01-18 13:50:00,39.08,39.08,39.0,39.01,9900.0,32.2393,32.2393,32.1733,32.1816,9900.0
2006-01-18 13:55:00,39.01,39.01,38.95,39.0,6200.0,32.1816,32.1816,32.1321,32.1733,6200.0
2006-01-18 14:00:00,38.98,39.06,38.95,39.06,9800.0,32.1568,32.2228,32.1321,32.2228,9800.0
2006-01-18 14:05:00,39.06,39.06,39.02,39.06,6700.0,32.2228,32.2228,32.1898,32.2228,6700.0
2006-01-18 14:10:00,39.03,39.05,39.02,39.04,6900.0,32.1981,32.2146,32.1898,32.2063,6900.0
2006-01-18 14:15:00,39.04,39.11,39.01,39.1,10200.0,32.2063,32.2641,32.1816,32.2558,10200.0
2006-01-18 14:20:00,39.11,39.11,39.04,39.09,7700.0,32.2641,32.2641,32.2063,32.2476,7700.0
2006-01-18 14:25:00,39.08,39.09,39.05,39.07,5300.0,32.2393,32.2476,32.2146,32.2311,5300.0
2006-01-18 14:30:00,39.07,39.11,39.04,39.1,10400.0,32.2311,32.2641,32.2063,32.2558,10400.0
2006-01-18 14:35:00,39.1,39.1,39.06,39.08,9300.0,32.2558,32.2558,32.2228,32.2393,9300.0
2006-01-18 14:40:00,39.09,39.09,39.0,39.0,12800.0,32.2476,32.2476,32.1733,32.1733,12800.0
2006-01-18 14:45:00,39.0,39.01,38.97,39.01,5800.0,32.1733,32.1816,32.1486,32.1816,5800.0
2006-01-18 14:50:00,39.0,39.0,38.97,38.98,8400.0,32.1733,32.1733,32.1486,32.1568,8400.0
2006-01-18 14:55:00,38.98,39.01,38.95,38.99,8200.0,32.1568,32.1816,32.1321,32.1651,8200.0
2006-01-18 15:00:00,39.01,39.01,38.98,38.99,5900.0,32.1816,32.1816,32.1568,32.1651,5900.0
2006-01-18 15:05:00,38.99,39.0,38.95,39.0,10600.0,32.1651,32.1733,32.1321,32.1733,10600.0
2006-01-18 15:10:00,39.0,39.07,38.96,39.07,16400.0,32.1733,32.2311,32.1403,32.2311,16400.0
2006-01-18 15:15:00,39.07,39.07,39.03,39.03,7300.0,32.2311,32.2311,32.1981,32.1981,7300.0
2006-01-18 15:20:00,39.03,39.09,39.03,39.07,8900.0,32.1981,32.2476,32.1981,32.2311,8900.0
2006-01-18 15:25:00,39.07,39.1,39.06,39.09,9400.0,32.2311,32.2558,32.2228,32.2476,9400.0
2006-01-18 15:30:00,39.1,39.15,39.1,39.15,5900.0,32.2558,32.2971,32.2558,32.2971,5900.0
2006-01-18 15:35:00,39.14,39.15,39.13,39.13,7400.0,32.2888,32.2971,32.2806,32.2806,7400.0
2006-01-18 15:40:00,39.13,39.13,39.03,39.03,18300.0,32.2806,32.2806,32.1981,32.1981,18300.0
2006-01-18 15:45:00,39.02,39.05,38.98,38.99,20700.0,32.1898,32.2146,32.1568,32.1651,20700.0
2006-01-18 15:50:00,38.99,39.03,38.97,39.03,28600.0,32.1651,32.1981,32.1486,32.1981,28600.0
2006-01-18 15:55:00,39.02,39.06,39.0,39.05,38100.0,32.1898,32.2228,32.1733,32.2146,38100.0
2006-01-19 09:30:00,39.15,39.29,39.12,39.17,4200.0,32.2971,32.4126,32.2723,32.3136,4200.0
2006-01-19 09:35:00,39.11,39.14,39.04,39.1,2300.0,32.2641,32.2888,32.2063,32.2558,2300.0
2006-01-19 09:40:00,39.07,39.07,39.02,39.04,2100.0,32.2311,32.2311,32.1898,32.2063,2100.0
2006-01-19 09:45:00,39.03,39.03,38.98,39.02,10500.0,32.1981,32.1981,32.1568,32.1898,10500.0
2006-01-19 09:50:00,39.01,39.01,38.98,38.99,2000.0,32.1816,32.1816,32.1568,32.1651,2000.0
2006-01-19 09:55:00,38.99,38.99,38.95,38.98,3800.0,32.1651,32.1651,32.1321,32.1568,3800.0
2006-01-19 10:00:00,39.0,39.01,38.94,38.99,3000.0,32.1733,32.1816,32.1238,32.1651,3000.0
2006-01-19 10:05:00,38.99,39.01,38.99,39.0,1300.0,32.1651,32.1816,32.1651,32.1733,1300.0
2006-01-19 10:10:00,38.99,39.0,38.93,39.0,3900.0,32.1651,32.1733,32.1156,32.1733,3900.0
2006-01-19 10:15:00,39.0,39.07,39.0,39.07,3600.0,32.1733,32.2311,32.1733,32.2311,3600.0
2006-01-19 10:20:00,39.07,39.07,39.04,39.04,1500.0,32.2311,32.2311,32.2063,32.2063,1500.0
2006-01-19 10:25:00,39.04,39.04,38.97,39.0,1600.0,32.2063,32.2063,32.1486,32.1733,1600.0
2006-01-19 10:30:00,39.0,39.04,39.0,39.03,3500.0,32.1733,32.2063,32.1733,32.1981,3500.0
2006-01-19 10:35:00,39.02,39.04,38.99,39.01,2200.0,32.1898,32.2063,32.1651,32.1816,2200.0
2006-01-19 10:40:00,39.01,39.01,38.96,38.99,1300.0,32.1816,32.1816,32.1403,32.1651,1300.0
2006-01-19 10:45:00,38.99,39.03,38.99,39.03,2200.0,32.1651,32.1981,32.1651,32.1981,2200.0
2006-01-19 10:50:00,39.03,39.03,38.99,38.99,1800.0,32.1981,32.1981,32.1651,32.1651,1800.0
2006-01-19 10:55:00,38.96,38.99,38.96,38.96,45000.0,32.1403,32.1651,32.1403,32.1403,45000.0
2006-01-19 11:00:00,38.95,38.97,38.95,38.95,1700.0,32.1321,32.1486,32.1321,32.1321,1700.0
2006-01-19 11:05:00,38.95,38.99,38.95,38.97,1600.0,32.1321,32.1651,32.1321,32.1486,1600.0
2006-01-19 11:10:00,38.96,38.96,38.95,38.95,900.0,32.1403,32.1403,32.1321,32.1321,900.0
2006-01-19 11:15:00,38.95,38.96,38.93,38.96,1300.0,32.1321,32.1403,32.1156,32.1403,1300.0
2006-01-19 11:20:00,38.97,38.97,38.95,38.95,6500.0,32.1486,32.1486,32.1321,32.1321,6500.0
2006-01-19 11:25:00,38.97,38.97,38.9,38.94,4800.0,32.1486,32.1486,32.0908,32.1238,4800.0
2006-01-19 11:30:00,38.92,38.95,38.9,38.9,47000.0,32.1073,32.1321,32.0908,32.0908,47000.0
2006-01-19 11:35:00,38.93,38.93,38.85,38.85,2500.0,32.1156,32.1156,32.0496,32.0496,2500.0
2006-01-19 11:40:00,38.85,38.87,38.82,38.84,2200.0,32.0496,32.0661,32.0248,32.0413,2200.0
2006-01-19 11:45:00,38.87,38.88,38.83,38.85,2400.0,32.0661,32.0743,32.0331,32.0496,2400.0
2006-01-19 11:50:00,38.88,38.96,38.86,38.96,3100.0,32.0743,32.1403,32.0578,32.1403,3100.0
2006-01-19 11:55:00,38.96,38.97,38.92,38.95,1600.0,32.1403,32.1486,32.1073,32.1321,1600.0
2006-01-19 12:00:00,38.95,38.99,38.94,38.98,1400.0,32.1321,32.1651,32.1238,32.1568,1400.0
2006-01-19 12:05:00,38.98,38.99,38.97,38.97,1100.0,32.1568,32.1651,32.1486,32.1486,1100.0
2006-01-19 12:10:00,38.97,38.99,38.93,38.98,5200.0,32.1486,32.1651,32.1156,32.1568,5200.0
2006-01-19 12:15:00,38.94,39.02,38.94,38.99,4700.0,32.1238,32.1898,32.1238,32.1651,4700.0
2006-01-19 12:20:00,38.99,39.02,38.99,39.02,3300.0,32.1651,32.1898,32.1651,32.1898,3300.0
2006-01-19 12:25:00,39.01,39.01,38.98,39.0,2200.0,32.1816,32.1816,32.1568,32.1733,2200.0
2006-01-19 12:30:00,38.98,39.0,38.97,38.97,500.0,32.1568,32.1733,32.1486,32.1486,500.0
2006-01-19 12:35:00,38.99,38.99,38.96,38.98,2000.0,32.1651,32.1651,32.1403,32.1568,2000.0
2006-01-19 12:40:00,39.01,39.02,38.99,39.0,2600.0,32.1816,32.1898,32.1651,32.1733,2600.0
2006-01-19 12:45:00,39.01,39.05,39.01,39.05,2100.0,32.1816,32.2146,32.1816,32.2146,2100.0
2006-01-19 12:50:00,39.03,39.09,39.03,39.09,4100.0,32.1981,32.2476,32.1981,32.2476,4100.0
2006-01-19 12:55:00,39.1,39.11,39.08,39.08,1000.0,32.2558,32.2641,32.2393,32.2393,1000.0
2006-01-19 13:00:00,39.08,39.14,39.06,39.12,3600.0,32.2393,32.2888,32.2228,32.2723,3600.0
2006-01-19 13:05:00,39.12,39.17,39.12,39.17,1800.0,32.2723,32.3136,32.2723,32.3136,1800.0
2006-01-19 13:10:00,39.18,39.18,39.15,39.17,1100.0,32.3218,32.3218,32.2971,32.3136,1100.0
2006-01-19 13:15:00,39.18,39.19,39.16,39.19,2200.0,32.3218,32.3301,32.3053,32.3301,2200.0
2006-01-19 13:20:00,39.19,39.2,39.18,39.2,1500.0,32.3301,32.3383,32.3218,32.3383,1500.0
2006-01-19 13:25:00,39.18,39.2,39.18,39.19,1600.0,32.3218,32.3383,32.3218,32.3301,1600.0
2006-01-19 13:30:00,39.2,39.21,39.18,39.21,1600.0,32.3383,32.3466,32.3218,32.3466,1600.0
2006-01-19 13:35:00,39.19,39.2,39.18,39.2,2100.0,32.3301,32.3383,32.3218,32.3383,2100.0
2006-01-19 13:40:00,39.2,39.22,39.16,39.22,2900.0,32.3383,32.3548,32.3053,32.3548,2900.0
2006-01-19 13:45:00,39.23,39.23,39.19,39.22,2100.0,32.3631,32.3631,32.3301,32.3548,2100.0
2006-01-19 13:50:00,39.22,39.23,39.21,39.22,3000.0,32.3548,32.3631,32.3466,32.3548,3000.0
2006-01-19 13:55:00,39.22,39.22,39.18,39.18,2100.0,32.3548,32.3548,32.3218,32.3218,2100.0
2006-01-19 14:00:00,39.21,39.23,39.19,39.2,2000.0,32.3466,32.3631,32.3301,32.3383,2000.0
2006-01-19 14:05:00,39.2,39.2,39.17,39.2,2800.0,32.3383,32.3383,32.3136,32.3383,2800.0
2006-01-19 14:10:00,39.19,39.22,39.18,39.2,2100.0,32.3301,32.3548,32.3218,32.3383,2100.0
2006-01-19 14:15:00,39.2,39.21,39.13,39.14,5200.0,32.3383,32.3466,32.2806,32.2888,5200.0
2006-01-19 14:20:00,39.15,39.16,39.1,39.1,2900.0,32.2971,32.3053,32.2558,32.2558,2900.0
2006-01-19 14:25:00,39.1,39.1,39.07,39.08,3200.0,32.2558,32.2558,32.2311,32.2393,3200.0
2006-01-19 14:30:00,39.07,39.09,39.03,39.04,10900.0,32.2311,32.2476,32.1981,32.2063,10900.0
2006-01-19 14:35:00,39.03,39.04,39.0,39.0,13200.0,32.1981,32.2063,32.1733,32.1733,13200.0
2006-01-19 14:40:00,39.01,39.02,38.98,38.99,9400.0,32.1816,32.1898,32.1568,32.1651,9400.0
2006-01-19 14:45:00,38.97,38.98,38.96,38.96,3600.0,32.1486,32.1568,32.1403,32.1403,3600.0
2006-01-19 14:50:00,38.97,38.99,38.96,38.98,3200.0,32.1486,32.1651,32.1403,32.1568,3200.0
2006-01-19 14:55:00,38.98,39.0,38.98,39.0,6000.0,32.1568,32.1733,32.1568,32.1733,6000.0
2006-01-19 15:00:00,39.0,39.01,38.99,38.99,6000.0,32.1733,32.1816,32.1651,32.1651,6000.0
2006-01-19 15:05:00,38.98,38.98,38.91,38.91,8300.0,32.1568,32.1568,32.0991,32.0991,8300.0
2006-01-19 15:10:00,38.92,38.94,38.91,38.93,6100.0,32.1073,32.1238,32.0991,32.1156,6100.0
2006-01-19 15:15:00,38.93,38.94,38.93,38.94,2600.0,32.1156,32.1238,32.1156,32.1238,2600.0
2006-01-19 15:20:00,38.94,39.0,38.93,38.93,10000.0,32.1238,32.1733,32.1156,32.1156,10000.0
2006-01-19 15:25:00,38.93,38.95,38.86,38.89,22400.0,32.1156,32.1321,32.0578,32.0826,22400.0
2006-01-19 15:30:00,38.86,38.89,38.82,38.89,14200.0,32.0578,32.0826,32.0248,32.0826,14200.0
2006-01-19 15:35:00,38.87,38.92,38.87,38.92,6300.0,32.0661,32.1073,32.0661,32.1073,6300.0
2006-01-19 15:40:00,38.92,38.92,38.9,38.92,2300.0,32.1073,32.1073,32.0908,32.1073,2300.0
2006-01-19 15:45:00,38.9,38.91,38.87,38.88,4900.0,32.0908,32.0991,32.0661,32.0743,4900.0
2006-01-19 15:50:00,38.88,38.91,38.86,38.88,7400.0,32.0743,32.0991,32.0578,32.0743,7400.0
2006-01-19 15:55:00,38.89,38.93,38.88,38.92,21100.0,32.0826,32.1156,32.0743,32.1073,21100.0
2006-01-20 09:30:00,39.0,39.03,38.84,38.98,71600.0,32.1733,32.1981,32.0413,32.1568,71600.0
2006-01-20 09:35:00,39.03,39.14,39.02,39.14,8900.0,32.1981,32.2888,32.1898,32.2888,8900.0
2006-01-20 09:40:00,39.14,39.23,39.13,39.18,14500.0,32.2888,32.3631,32.2806,32.3218,14500.0
2006-01-20 09:45:00,39.18,39.19,39.11,39.12,10800.0,32.3218,32.3301,32.2641,32.2723,10800.0
2006-01-20 09:50:00,39.13,39.22,39.12,39.18,22800.0,32.2806,32.3548,32.2723,32.3218,22800.0
2006-01-20 09:55:00,39.17,39.19,39.06,39.06,16400.0,32.3136,32.3301,32.2228,32.2228,16400.0
2006-01-20 10:00:00,39.07,39.13,39.06,39.12,13100.0,32.2311,32.2806,32.2228,32.2723,13100.0
2006-01-20 10:05:00,39.12,39.12,39.07,39.08,6200.0,32.2723,32.2723,32.2311,32.2393,6200.0
2006-01-20 10:10:00,39.1,39.13,39.03,39.03,18600.0,32.2558,32.2806,32.1981,32.1981,18600.0
2006-01-20 10:15:00,39.02,39.07,39.0,39.06,15900.0,32.1898,32.2311,32.1733,32.2228,15900.0
2006-01-20 10:20:00,39.06,39.15,39.06,39.14,17900.0,32.2228,32.2971,32.2228,32.2888,17900.0
2006-01-20 10:25:00,39.14,39.16,39.09,39.09,8000.0,32.2888,32.3053,32.2476,32.2476,8000.0
2006-01-20 10:30:00,39.09,39.1,38.97,39.0,14600.0,32.2476,32.2558,32.1486,32.1733,14600.0
2006-01-20 10:35:00,39.04,39.05,39.02,39.03,10700.0,32.2063,32.2146,32.1898,32.1981,10700.0
2006-01-20 10:40:00,39.02,39.04,38.95,38.95,19700.0,32.1898,32.2063,32.1321,32.1321,19700.0
2006-01-20 10:45:00,38.95,38.98,38.93,38.98,15500.0,32.1321,32.1568,32.1156,32.1568,15500.0
2006-01-20 10:50:00,39.0,39.0,38.79,38.86,34400.0,32.1733,32.1733,32.0001,32.0578,34400.0
2006-01-20 10:55:00,38.87,38.91,38.83,38.85,11000.0,32.0661,32.0991,32.0331,32.0496,11000.0
2006-01-20 11:00:00,38.82,38.92,38.72,38.92,13700.0,32.0248,32.1073,31.9423,32.1073,13700.0
2006-01-20 11:05:00,38.93,39.09,38.91,39.09,14300.0,32.1156,32.2476,32.0991,32.2476,14300.0
2006-01-20 11:10:00,39.08,39.18,39.06,39.18,15600.0,32.2393,32.3218,32.2228,32.3218,15600.0
2006-01-20 11:15:00,39.18,39.18,39.11,39.11,9400.0,32.3218,32.3218,32.2641,32.2641,9400.0
2006-01-20 11:20:00,39.1,39.11,38.99,39.03,10600.0,32.2558,32.2641,32.1651,32.1981,10600.0
2006-01-20 11:25:00,39.03,39.07,39.02,39.06,4300.0,32.1981,32.2311,32.1898,32.2228,4300.0
2006-01-20 11:30:00,39.05,39.05,38.97,39.0,9500.0,32.2146,32.2146,32.1486,32.1733,9500.0
2006-01-20 11:35:00,39.01,39.02,38.99,39.0,6400.0,32.1816,32.1898,32.1651,32.1733,6400.0
2006-01-20 11:40:00,39.0,39.05,38.99,39.05,13500.0,32.1733,32.2146,32.1651,32.2146,13500.0
2006-01-20 11:45:00,39.05,39.09,39.03,39.04,5700.0,32.2146,32.2476,32.1981,32.2063,5700.0
2006-01-20 11:50:00,39.03,39.07,39.03,39.07,12900.0,32.1981,32.2311,32.1981,32.2311,12900.0
2006-01-20 11:55:00,39.07,39.07,39.0,39.01,10300.0,32.2311,32.2311,32.1733,32.1816,10300.0
2006-01-20 12:00:00,39.03,39.07,39.02,39.06,7000.0,32.1981,32.2311,32.1898,32.2228,7000.0
2006-01-20 12:05:00,39.06,39.07,39.02,39.04,10200.0,32.2228,32.2311,32.1898,32.2063,10200.0
2006-01-20 12:10:00,39.04,39.05,39.01,39.03,17800.0,32.2063,32.2146,32.1816,32.1981,17800.0
2006-01-20 12:15:00,39.03,39.04,39.02,39.03,4500.0,32.1981,32.2063,32.1898,32.1981,4500.0
2006-01-20 12:20:00,39.04,39.07,39.03,39.06,6900.0,32.2063,32.2311,32.1981,32.2228,6900.0
2006-01-20 12:25:00,39.06,39.07,39.05,39.07,5800.0,32.2228,32.2311,32.2146,32.2311,5800.0
2006-01-20 12:30:00,39.05,39.07,39.04,39.06,7400.0,32.2146,32.2311,32.2063,32.2228,7400.0
2006-01-20 12:35:00,39.06,39.07,39.05,39.06,4600.0,32.2228,32.2311,32.2146,32.2228,4600.0
2006-01-20 12:40:00,39.07,39.07,39.04,39.04,6700.0,32.2311,32.2311,32.2063,32.2063,6700.0
2006-01-20 12:45:00,39.03,39.03,38.98,39.0,6900.0,32.1981,32.1981,32.1568,32.1733,6900.0
2006-01-20 12:50:00,39.0,39.07,38.99,39.07,8000.0,32.1733,32.2311,32.1651,32.2311,8000.0
2006-01-20 12:55:00,39.07,39.07,39.04,39.04,6400.0,32.2311,32.2311,32.2063,32.2063,6400.0
2006-01-20 13:00:00,39.05,39.05,39.0,39.0,7000.0,32.2146,32.2146,32.1733,32.1733,7000.0
2006-01-20 13:05:00,39.0,39.01,38.99,39.01,7000.0,32.1733,32.1816,32.1651,32.1816,7000.0
2006-01-20 13:10:00,39.01,39.06,39.01,39.06,5600.0,32.1816,32.2228,32.1816,32.2228,5600.0
2006-01-20 13:15:00,39.06,39.09,39.06,39.07,6300.0,32.2228,32.2476,32.2228,32.2311,6300.0
2006-01-20 13:20:00,39.07,39.08,39.06,39.07,6700.0,32.2311,32.2393,32.2228,32.2311,6700.0
2006-01-20 13:25:00,39.07,39.1,39.07,39.09,7700.0,32.2311,32.2558,32.2311,32.2476,7700.0
2006-01-20 13:30:00,39.08,39.08,39.04,39.07,8500.0,32.2393,32.2393,32.2063,32.2311,8500.0
2006-01-20 13:35:00,39.06,39.08,39.06,39.08,3600.0,32.2228,32.2393,32.2228,32.2393,3600.0
2006-01-20 13:40:00,39.07,39.09,39.06,39.06,5700.0,32.2311,32.2476,32.2228,32.2228,5700.0
2006-01-20 13:45:00,39.07,39.08,39.0,39.01,10200.0,32.2311,32.2393,32.1733,32.1816,10200.0
2006-01-20 13:50:00,39.0,39.01,38.89,38.89,11000.0,32.1733,32.1816,32.0826,32.0826,11000.0
2006-01-20 13:55:00,38.89,38.89,38.83,38.83,8700.0,32.0826,32.0826,32.0331,32.0331,8700.0
2006-01-20 14:00:00,38.82,38.83,38.78,38.83,8000.0,32.0248,32.0331,31.9918,32.0331,8000.0
2006-01-20 14:05:00,38.83,38.84,38.79,38.8,7900.0,32.0331,32.0413,32.0001,32.0083,7900.0
2006-01-20 14:10:00,38.8,38.81,38.78,38.79,10800.0,32.0083,32.0166,31.9918,32.0001,10800.0
2006-01-20 14:15:00,38.8,38.84,38.8,38.83,6500.0,32.0083,32.0413,32.0083,32.0331,6500.0
2006-01-20 14:20:00,38.83,38.88,38.81,38.87,8600.0,32.0331,32.0743,32.0166,32.0661,8600.0
2006-01-20 14:25:00,38.88,38.89,38.81,38.83,47800.0,32.0743,32.0826,32.0166,32.0331,47800.0
2006-01-20 14:30:00,38.83,38.85,38.79,38.79,14100.0,32.0331,32.0496,32.0001,32.0001,14100.0
2006-01-20 14:35:00,38.79,38.85,38.79,38.85,228500.0,32.0001,32.0496,32.0001,32.0496,228500.0
2006-01-20 14:40:00,38.86,38.86,38.8,38.82,9900.0,32.0578,32.0578,32.0083,32.0248,9900.0
2006-01-20 14:45:00,38.81,38.82,38.8,38.82,8200.0,32.0166,32.0248,32.0083,32.0248,8200.0
2006-01-20 14:50:00,38.81,38.82,38.78,38.8,15400.0,32.0166,32.0248,31.9918,32.0083,15400.0
2006-01-20 14:55:00,38.8,38.82,38.77,38.78,9600.0,32.0083,32.0248,31.9836,31.9918,9600.0
2006-01-20 15:00:00,38.77,38.81,38.77,38.78,10900.0,31.9836,32.0166,31.9836,31.9918,10900.0
2006-01-20 15:05:00,38.78,38.84,38.76,38.84,10900.0,31.9918,32.0413,31.9753,32.0413,10900.0
2006-01-20 15:10:00,38.84,38.84,38.78,38.78,8000.0,32.0413,32.0413,31.9918,31.9918,8000.0
2006-01-20 15:15:00,38.78,38.78,38.73,38.76,9900.0,31.9918,31.9918,31.9506,31.9753,9900.0
2006-01-20 15:20:00,38.76,38.76,38.74,38.75,8600.0,31.9753,31.9753,31.9588,31.9671,8600.0
2006-01-20 15:25:00,38.74,38.8,38.74,38.78,9300.0,31.9588,32.0083,31.9588,31.9918,9300.0
2006-01-20 15:30:00,38.78,38.81,38.74,38.74,10200.0,31.9918,32.0166,31.9588,31.9588,10200.0
2006-01-20 15:35:00,38.74,38.76,38.72,38.73,7800.0,31.9588,31.9753,31.9423,31.9506,7800.0
2006-01-20 15:40:00,38.72,38.72,38.67,38.7,12200.0,31.9423,31.9423,31.9011,31.9258,12200.0
2006-01-20 15:45:00,38.69,38.7,38.67,38.68,16200.0,31.9176,31.9258,31.9011,31.9093,16200.0
2006-01-20 15:50:00,38.68,38.77,38.68,38.75,32600.0,31.9093,31.9836,31.9093,31.9671,32600.0
2006-01-20 15:55:00,38.75,38.81,38.7,38.72,27600.0,31.9671,32.0166,31.9258,31.9423,27600.0
2006-01-23 09:30:00,38.61,38.61,38.36,38.49,29200.0,31.8516,31.8516,31.6454,31.7526,29200.0
2006-01-23 09:35:00,38.51,38.66,38.4,38.62,9100.0,31.7691,31.8928,31.6784,31.8598,9100.0
2006-01-23 09:40:00,38.65,38.81,38.61,38.79,4200.0,31.8846,32.0166,31.8516,32.0001,4200.0
2006-01-23 09:45:00,38.77,38.78,38.69,38.72,6500.0,31.9836,31.9918,31.9176,31.9423,6500.0
2006-01-23 09:50:00,38.71,38.76,38.71,38.73,4500.0,31.9341,31.9753,31.9341,31.9506,4500.0
2006-01-23 09:55:00,38.71,38.72,38.64,38.67,6400.0,31.9341,31.9423,31.8763,31.9011,6400.0
2006-01-23 10:00:00,38.66,38.67,38.57,38.57,7100.0,31.8928,31.9011,31.8186,31.8186,7100.0
2006-01-23 10:05:00,38.6,38.6,38.53,38.56,5700.0,31.8433,31.8433,31.7856,31.8103,5700.0
2006-01-23 10:10:00,38.57,38.66,38.57,38.66,5900.0,31.8186,31.8928,31.8186,31.8928,5900.0
2006-01-23 10:15:00,38.65,38.67,38.6,38.61,6200.0,31.8846,31.9011,31.8433,31.8516,6200.0
2006-01-23 10:20:00,38.61,38.71,38.6,38.67,12700.0,31.8516,31.9341,31.8433,31.9011,12700.0
2006-01-23 10:25:00,38.67,38.77,38.67,38.72,5800.0,31.9011,31.9836,31.9011,31.9423,5800.0
2006-01-23 10:30:00,38.69,38.7,38.64,38.65,4600.0,31.9176,31.9258,31.8763,31.8846,4600.0
2006-01-23 10:35:00,38.65,38.66,38.64,38.65,6800.0,31.8846,31.8928,31.8763,31.8846,6800.0
2006-01-23 10:40:00,38.64,38.67,38.64,38.66,5600.0,31.8763,31.9011,31.8763,31.8928,5600.0
2006-01-23 10:45:00,38.67,38.69,38.64,38.64,7500.0,31.9011,31.9176,31.8763,31.8763,7500.0
2006-01-23 10:50:00,38.65,38.65,38.64,38.65,6500.0,31.8846,31.8846,31.8763,31.8846,6500.0
2006-01-23 10:55:00,38.66,38.68,38.64,38.64,2600.0,31.8928,31.9093,31.8763,31.8763,2600.0
2006-01-23 11:00:00,38.64,38.67,38.64,38.65,5100.0,31.8763,31.9011,31.8763,31.8846,5100.0
2006-01-23 11:05:00,38.65,38.65,38.63,38.64,1800.0,31.8846,31.8846,31.8681,31.8763,1800.0
2006-01-23 11:10:00,38.65,38.68,38.64,38.64,5500.0,31.8846,31.9093,31.8763,31.8763,5500.0
2006-01-23 11:15:00,38.65,38.65,38.6,38.61,2000.0,31.8846,31.8846,31.8433,31.8516,2000.0
2006-01-23 11:20:00,38.62,38.64,38.6,38.62,4100.0,31.8598,31.8763,31.8433,31.8598,4100.0
2006-01-23 11:25:00,38.61,38.66,38.61,38.66,2600.0,31.8516,31.8928,31.8516,31.8928,2600.0
2006-01-23 11:30:00,38.67,38.7,38.67,38.67,5700.0,31.9011,31.9258,31.9011,31.9011,5700.0
2006-01-23 11:35:00,38.66,38.7,38.66,38.69,2400.0,31.8928,31.9258,31.8928,31.9176,2400.0
2006-01-23 11:40:00,38.69,38.73,38.69,38.7,2900.0,31.9176,31.9506,31.9176,31.9258,2900.0
2006-01-23 11:45:00,38.69,38.73,38.69,38.73,2300.0,31.9176,31.9506,31.9176,31.9506,2300.0
2006-01-23 11:50:00,38.73,38.82,38.72,38.81,4700.0,31.9506,32.0248,31.9423,32.0166,4700.0
2006-01-23 11:55:00,38.78,38.85,38.78,38.81,7100.0,31.9918,32.0496,31.9918,32.0166,7100.0
2006-01-23 12:00:00,38.82,38.82,38.76,38.77,2600.0,32.0248,32.0248,31.9753,31.9836,2600.0
2006-01-23 12:05:00,38.78,38.78,38.72,38.72,4300.0,31.9918,31.9918,31.9423,31.9423,4300.0
2006-01-23 12:10:00,38.73,38.74,38.71,38.72,3700.0,31.9506,31.9588,31.9341,31.9423,3700.0
2006-01-23 12:15:00,38.72,38.73,38.7,38.7,3100.0,31.9423,31.9506,31.9258,31.9258,3100.0
2006-01-23 12:20:00,38.71,38.71,38.69,38.69,2100.0,31.9341,31.9341,31.9176,31.9176,2100.0
2006-01-23 12:25:00,38.68,38.71,38.65,38.69,2000.0,31.9093,31.9341,31.8846,31.9176,2000.0
2006-01-23 12:30:00,38.69,38.7,38.66,38.66,3000.0,31.9176,31.9258,31.8928,31.8928,3000.0
2006-01-23 12:35:00,38.66,38.66,38.62,38.62,2300.0,31.8928,31.8928,31.8598,31.8598,2300.0
2006-01-23 12:40:00,38.61,38.61,38.59,38.6,1300.0,31.8516,31.8516,31.8351,31.8433,1300.0
2006-01-23 12:45:00,38.59,38.6,38.54,38.54,3900.0,31.8351,31.8433,31.7938,31.7938,3900.0
2006-01-23 12:50:00,38.54,38.56,38.51,38.56,4900.0,31.7938,31.8103,31.7691,31.8103,4900.0
2006-01-23 12:55:00,38.56,38.58,38.55,38.58,1800.0,31.8103,31.8268,31.8021,31.8268,1800.0
2006-01-23 13:00:00,38.57,38.59,38.57,38.57,3700.0,31.8186,31.8351,31.8186,31.8186,3700.0
2006-01-23 13:05:00,38.59,38.6,38.56,38.59,3900.0,31.8351,31.8433,31.8103,31.8351,3900.0
2006-01-23 13:10:00,38.59,38.6,38.56,38.57,3200.0,31.8351,31.8433,31.8103,31.8186,3200.0
2006-01-23 13:15:00,38.57,38.57,38.53,38.55,5200.0,31.8186,31.8186,31.7856,31.8021,5200.0
2006-01-23 13:20:00,38.56,38.65,38.55,38.64,4200.0,31.8103,31.8846,31.8021,31.8763,4200.0
2006-01-23 13:25:00,38.6,38.68,38.6,38.68,3700.0,31.8433,31.9093,31.8433,31.9093,3700.0
2006-01-23 13:30:00,38.67,38.71,38.67,38.69,2500.0,31.9011,31.9341,31.9011,31.9176,2500.0
2006-01-23 13:35:00,38.68,38.7,38.68,38.69,3800.0,31.9093,31.9258,31.9093,31.9176,3800.0
2006-01-23 13:40:00,38.64,38.66,38.61,38.63,3100.0,31.8763,31.8928,31.8516,31.8681,3100.0
2006-01-23 13:45:00,38.62,38.63,38.6,38.61,1700.0,31.8598,31.8681,31.8433,31.8516,1700.0
2006-01-23 13:50:00,38.63,38.64,38.58,38.59,3800.0,31.8681,31.8763,31.8268,31.8351,3800.0
2006-01-23 13:55:00,38.57,38.57,38.54,38.54,1900.0,31.8186,31.8186,31.7938,31.7938,1900.0
2006-01-23 14:00:00,38.55,38.57,38.54,38.57,3900.0,31.8021,31.8186,31.7938,31.8186,3900.0
2006-01-23 14:05:00,38.56,38.58,38.56,38.58,2200.0,31.8103,31.8268,31.8103,31.8268,2200.0
2006-01-23 14:10:00,38.58,38.58,38.51,38.53,2500.0,31.8268,31.8268,31.7691,31.7856,2500.0
2006-01-23 14:15:00,38.51,38.54,38.51,38.54,3700.0,31.7691,31.7938,31.7691,31.7938,3700.0
2006-01-23 14:20:00,38.53,38.56,38.51,38.55,3000.0,31.7856,31.8103,31.7691,31.8021,3000.0
2006-01-23 14:25:00,38.55,38.57,38.52,38.54,4100.0,31.8021,31.8186,31.7773,31.7938,4100.0
2006-01-23 14:30:00,38.53,38.56,38.53,38.55,3300.0,31.7856,31.8103,31.7856,31.8021,3300.0
2006-01-23 14:35:00,38.55,38.55,38.47,38.5,3200.0,31.8021,31.8021,31.7361,31.7608,3200.0
2006-01-23 14:40:00,38.5,38.52,38.49,38.5,4400.0,31.7608,31.7773,31.7526,31.7608,4400.0
2006-01-23 14:45:00,38.5,38.5,38.48,38.5,3900.0,31.7608,31.7608,31.7443,31.7608,3900.0
2006-01-23 14:50:00,38.49,38.5,38.46,38.49,3300.0,31.7526,31.7608,31.7279,31.7526,3300.0
2006-01-23 14:55:00,38.49,38.56,38.47,38.56,5400.0,31.7526,31.8103,31.7361,31.8103,5400.0
2006-01-23 15:00:00,38.57,38.58,38.55,38.56,3900.0,31.8186,31.8268,31.8021,31.8103,3900.0
2006-01-23 15:05:00,38.57,38.59,38.54,38.55,3500.0,31.8186,31.8351,31.7938,31.8021,3500.0
2006-01-23 15:10:00,38.59,38.59,38.49,38.51,5300.0,31.8351,31.8351,31.7526,31.7691,5300.0
2006-01-23 15:15:00,38.51,38.52,38.48,38.52,4700.0,31.7691,31.7773,31.7443,31.7773,4700.0
2006-01-23 15:20:00,38.52,38.54,38.5,38.51,8200.0,31.7773,31.7938,31.7608,31.7691,8200.0
2006-01-23 15:25:00,38.51,38.55,38.47,38.49,5400.0,31.7691,31.8021,31.7361,31.7526,5400.0
2006-01-23 15:30:00,38.47,38.51,38.47,38.5,4500.0,31.7361,31.7691,31.7361,31.7608,4500.0
2006-01-23 15:35:00,38.49,38.52,38.48,38.5,5800.0,31.7526,31.7773,31.7443,31.7608,5800.0
2006-01-23 15:40:00,38.5,38.53,38.48,38.49,6400.0,31.7608,31.7856,31.7443,31.7526,6400.0
2006-01-23 15:45:00,38.51,38.52,38.48,38.5,4600.0,31.7691,31.7773,31.7443,31.7608,4600.0
2006-01-23 15:50:00,38.49,38.5,38.47,38.48,9700.0,31.7526,31.7608,31.7361,31.7443,9700.0
2006-01-23 15:55:00,38.47,38.51,38.46,38.5,16300.0,31.7361,31.7691,31.7279,31.7608,16300.0
2006-01-24 09:30:00,38.4,38.4,38.28,38.35,27200.0,31.6784,31.6784,31.5794,31.6371,27200.0
2006-01-24 09:35:00,38.38,38.52,38.38,38.51,8400.0,31.6619,31.7773,31.6619,31.7691,8400.0
2006-01-24 09:40:00,38.5,38.52,38.45,38.5,10500.0,31.7608,31.7773,31.7196,31.7608,10500.0
2006-01-24 09:45:00,38.5,38.55,38.5,38.55,3400.0,31.7608,31.8021,31.7608,31.8021,3400.0
2006-01-24 09:50:00,38.55,38.55,38.44,38.44,34000.0,31.8021,31.8021,31.7114,31.7114,34000.0
2006-01-24 09:55:00,38.45,38.48,38.39,38.48,28700.0,31.7196,31.7443,31.6701,31.7443,28700.0
2006-01-24 10:00:00,38.49,38.5,38.41,38.43,8500.0,31.7526,31.7608,31.6866,31.7031,8500.0
2006-01-24 10:05:00,38.43,38.43,38.4,38.42,6900.0,31.7031,31.7031,31.6784,31.6949,6900.0
2006-01-24 10:10:00,38.42,38.46,38.41,38.42,13400.0,31.6949,31.7279,31.6866,31.6949,13400.0
2006-01-24 10:15:00,38.41,38.42,38.37,38.37,3000.0,31.6866,31.6949,31.6536,31.6536,3000.0
2006-01-24 10:20:00,38.37,38.39,38.19,38.34,18300.0,31.6536,31.6701,31.5051,31.6289,18300.0
2006-01-24 10:25:00,38.33,38.34,38.26,38.32,8600.0,31.6206,31.6289,31.5629,31.6124,8600.0
2006-01-24 10:30:00,38.31,38.33,38.29,38.33,29300.0,31.6041,31.6206,31.5876,31.6206,29300.0
2006-01-24 10:35:00,38.33,38.35,38.32,38.35,5400.0,31.6206,31.6371,31.6124,31.6371,5400.0
2006-01-24 10:40:00,38.34,38.34,38.29,38.29,16300.0,31.6289,31.6289,31.5876,31.5876,16300.0
2006-01-24 10:45:00,38.29,38.33,38.28,38.28,12000.0,31.5876,31.6206,31.5794,31.5794,12000.0
2006-01-24 10:50:00,38.3,38.31,38.29,38.29,7600.0,31.5959,31.6041,31.5876,31.5876,7600.0
2006-01-24 10:55:00,38.29,38.34,38.29,38.34,3900.0,31.5876,31.6289,31.5876,31.6289,3900.0
2006-01-24 11:00:00,38.34,38.34,38.32,38.33,3000.0,31.6289,31.6289,31.6124,31.6206,3000.0
2006-01-24 11:05:00,38.33,38.33,38.26,38.3,6900.0,31.6206,31.6206,31.5629,31.5959,6900.0
2006-01-24 11:10:00,38.31,38.32,38.28,38.3,9600.0,31.6041,31.6124,31.5794,31.5959,9600.0
2006-01-24 11:15:00,38.31,38.32,38.24,38.24,4300.0,31.6041,31.6124,31.5464,31.5464,4300.0
2006-01-24 11:20:00,38.27,38.3,38.27,38.3,3600.0,31.5711,31.5959,31.5711,31.5959,3600.0
2006-01-24 11:25:00,38.3,38.3,38.3,38.3,3900.0,31.5959,31.5959,31.5959,31.5959,3900.0
2006-01-24 11:30:00,38.3,38.3,38.27,38.27,3600.0,31.5959,31.5959,31.5711,31.5711,3600.0
2006-01-24 11:35:00,38.27,38.28,38.26,38.26,5100.0,31.5711,31.5794,31.5629,31.5629,5100.0
2006-01-24 11:40:00,38.26,38.27,38.25,38.26,10300.0,31.5629,31.5711,31.5546,31.5629,10300.0
2006-01-24 11:45:00,38.26,38.26,38.26,38.26,7900.0,31.5629,31.5629,31.5629,31.5629,7900.0
2006-01-24 11:50:00,38.26,38.26,38.24,38.24,29900.0,31.5629,31.5629,31.5464,31.5464,29900.0
2006-01-24 11:55:00,38.23,38.23,38.17,38.18,3000.0,31.5381,31.5381,31.4886,31.4969,3000.0
2006-01-24 12:00:00,38.18,38.19,38.17,38.19,7600.0,31.4969,31.5051,31.4886,31.5051,7600.0
2006-01-24 12:05:00,38.19,38.19,38.14,38.16,3800.0,31.5051,31.5051,31.4639,31.4804,3800.0
2006-01-24 12:10:00,38.17,38.26,38.17,38.26,7100.0,31.4886,31.5629,31.4886,31.5629,7100.0
2006-01-24 12:15:00,38.26,38.26,38.23,38.25,28800.0,31.5629,31.5629,31.5381,31.5546,28800.0
2006-01-24 12:20:00,38.24,38.25,38.16,38.2,9300.0,31.5464,31.5546,31.4804,31.5134,9300.0
2006-01-24 12:25:00,38.2,38.22,38.18,38.18,4700.0,31.5134,31.5299,31.4969,31.4969,4700.0
2006-01-24 12:30:00,38.18,38.2,38.12,38.15,11200.0,31.4969,31.5134,31.4474,31.4721,11200.0
2006-01-24 12:35:00,38.16,38.2,38.14,38.16,5000.0,31.4804,31.5134,31.4639,31.4804,5000.0
2006-01-24 12:40:00,38.16,38.16,38.13,38.16,4300.0,31.4804,31.4804,31.4556,31.4804,4300.0
2006-01-24 12:45:00,38.15,38.21,38.15,38.21,6900.0,31.4721,31.5216,31.4721,31.5216,6900.0
2006-01-24 12:50:00,38.21,38.28,38.21,38.28,5200.0,31.5216,31.5794,31.5216,31.5794,5200.0
2006-01-24 12:55:00,38.29,38.29,38.29,38.29,2700.0,31.5876,31.5876,31.5876,31.5876,2700.0
2006-01-24 13:00:00,38.28,38.3,38.28,38.3,11500.0,31.5794,31.5959,31.5794,31.5959,11500.0
2006-01-24 13:05:00,38.29,38.29,38.2,38.2,21200.0,31.5876,31.5876,31.5134,31.5134,21200.0
2006-01-24 13:10:00,38.22,38.27,38.18,38.25,12300.0,31.5299,31.5711,31.4969,31.5546,12300.0
2006-01-24 13:15:00,38.26,38.28,38.25,38.28,4100.0,31.5629,31.5794,31.5546,31.5794,4100.0
2006-01-24 13:20:00,38.27,38.27,38.22,38.25,4400.0,31.5711,31.5711,31.5299,31.5546,4400.0
2006-01-24 13:25:00,38.25,38.28,38.25,38.26,31200.0,31.5546,31.5794,31.5546,31.5629,31200.0
2006-01-24 13:30:00,38.26,38.28,38.25,38.26,8300.0,31.5629,31.5794,31.5546,31.5629,8300.0
2006-01-24 13:35:00,38.26,38.26,38.24,38.25,9900.0,31.5629,31.5629,31.5464,31.5546,9900.0
2006-01-24 13:40:00,38.26,38.26,38.22,38.25,5700.0,31.5629,31.5629,31.5299,31.5546,5700.0
2006-01-24 13:45:00,38.24,38.25,38.23,38.25,1800.0,31.5464,31.5546,31.5381,31.5546,1800.0
2006-01-24 13:50:00,38.24,38.27,38.23,38.27,6200.0,31.5464,31.5711,31.5381,31.5711,6200.0
2006-01-24 13:55:00,38.27,38.3,38.27,38.3,11800.0,31.5711,31.5959,31.5711,31.5959,11800.0
2006-01-24 14:00:00,38.3,38.42,38.27,38.41,23000.0,31.5959,31.6949,31.5711,31.6866,23000.0
2006-01-24 14:05:00,38.41,38.43,38.4,38.43,5400.0,31.6866,31.7031,31.6784,31.7031,5400.0
2006-01-24 14:10:00,38.43,38.47,38.42,38.47,5000.0,31.7031,31.7361,31.6949,31.7361,5000.0
2006-01-24 14:15:00,38.46,38.49,38.46,38.49,7600.0,31.7279,31.7526,31.7279,31.7526,7600.0
2006-01-24 14:20:00,38.49,38.49,38.39,38.4,8400.0,31.7526,31.7526,31.6701,31.6784,8400.0
2006-01-24 14:25:00,38.39,38.44,38.38,38.4,34000.0,31.6701,31.7114,31.6619,31.6784,34000.0
2006-01-24 14:30:00,38.43,38.45,38.42,38.43,6500.0,31.7031,31.7196,31.6949,31.7031,6500.0
2006-01-24 14:35:00,38.42,38.47,38.42,38.44,10600.0,31.6949,31.7361,31.6949,31.7114,10600.0
2006-01-24 14:40:00,38.44,38.46,38.44,38.46,4900.0,31.7114,31.7279,31.7114,31.7279,4900.0
2006-01-24 14:45:00,38.46,38.46,38.38,38.42,9300.0,31.7279,31.7279,31.6619,31.6949,9300.0
2006-01-24 14:50:00,38.42,38.45,38.39,38.43,7900.0,31.6949,31.7196,31.6701,31.7031,7900.0
2006-01-24 14:55:00,38.41,38.43,38.39,38.42,3800.0,31.6866,31.7031,31.6701,31.6949,3800.0
2006-01-24 15:00:00,38.41,38.43,38.4,38.43,4900.0,31.6866,31.7031,31.6784,31.7031,4900.0
2006-01-24 15:05:00,38.42,38.44,38.4,38.41,5800.0,31.6949,31.7114,31.6784,31.6866,5800.0
2006-01-24 15:10:00,38.41,38.41,38.36,38.4,7300.0,31.6866,31.6866,31.6454,31.6784,7300.0
2006-01-24 15:15:00,38.4,38.41,38.39,38.4,2800.0,31.6784,31.6866,31.6701,31.6784,2800.0
2006-01-24 15:20:00,38.4,38.42,38.4,38.41,6100.0,31.6784,31.6949,31.6784,31.6866,6100.0
2006-01-24 15:25:00,38.4,38.4,38.37,38.4,6600.0,31.6784,31.6784,31.6536,31.6784,6600.0
2006-01-24 15:30:00,38.41,38.44,38.4,38.4,7200.0,31.6866,31.7114,31.6784,31.6784,7200.0
2006-01-24 15:35:00,38.41,38.43,38.38,38.38,11800.0,31.6866,31.7031,31.6619,31.6619,11800.0
2006-01-24 15:40:00,38.41,38.41,38.37,38.4,7000.0,31.6866,31.6866,31.6536,31.6784,7000.0
2006-01-24 15:45:00,38.4,38.4,38.39,38.4,7600.0,31.6784,31.6784,31.6701,31.6784,7600.0
2006-01-24 15:50:00,38.4,38.4,38.35,38.37,10100.0,31.6784,31.6784,31.6371,31.6536,10100.0
2006-01-24 15:55:00,38.36,38.37,38.34,38.35,10000.0,31.6454,31.6536,31.6289,31.6371,10000.0
2006-01-25 09:30:00,38.31,38.31,38.07,38.15,9300.0,31.6041,31.6041,31.4061,31.4721,9300.0
2006-01-25 09:35:00,38.11,38.15,37.94,38.12,14200.0,31.4391,31.4721,31.2989,31.4474,14200.0
2006-01-25 09:40:00,38.09,38.2,38.04,38.07,7000.0,31.4226,31.5134,31.3814,31.4061,7000.0
2006-01-25 09:45:00,38.08,38.28,38.08,38.25,7100.0,31.4144,31.5794,31.4144,31.5546,7100.0
2006-01-25 09:50:00,38.27,38.28,38.19,38.24,2900.0,31.5711,31.5794,31.5051,31.5464,2900.0
2006-01-25 09:55:00,38.23,38.3,38.21,38.23,10500.0,31.5381,31.5959,31.5216,31.5381,10500.0
2006-01-25 10:00:00,38.24,38.41,38.23,38.3,9100.0,31.5464,31.6866,31.5381,31.5959,9100.0
2006-01-25 10:05:00,38.3,38.3,38.22,38.23,5100.0,31.5959,31.5959,31.5299,31.5381,5100.0
2006-01-25 10:10:00,38.23,38.3,38.22,38.22,7300.0,31.5381,31.5959,31.5299,31.5299,7300.0
2006-01-25 10:15:00,38.21,38.24,38.19,38.24,2000.0,31.5216,31.5464,31.5051,31.5464,2000.0
2006-01-25 10:20:00,38.24,38.27,38.23,38.23,6600.0,31.5464,31.5711,31.5381,31.5381,6600.0
2006-01-25 10:25:00,38.23,38.32,38.2,38.31,8700.0,31.5381,31.6124,31.5134,31.6041,8700.0
2006-01-25 10:30:00,38.3,38.3,38.21,38.21,7100.0,31.5959,31.5959,31.5216,31.5216,7100.0
2006-01-25 10:35:00,38.2,38.22,38.19,38.22,2800.0,31.5134,31.5299,31.5051,31.5299,2800.0
2006-01-25 10:40:00,38.21,38.24,38.21,38.24,2700.0,31.5216,31.5464,31.5216,31.5464,2700.0
2006-01-25 10:45:00,38.25,38.3,38.22,38.3,3900.0,31.5546,31.5959,31.5299,31.5959,3900.0
2006-01-25 10:50:00,38.31,38.37,38.31,38.35,4800.0,31.6041,31.6536,31.6041,31.6371,4800.0
2006-01-25 10:55:00,38.35,38.4,38.34,38.4,5400.0,31.6371,31.6784,31.6289,31.6784,5400.0
2006-01-25 11:00:00,38.4,38.46,38.37,38.37,3800.0,31.6784,31.7279,31.6536,31.6536,3800.0
2006-01-25 11:05:00,38.37,38.41,38.37,38.38,3800.0,31.6536,31.6866,31.6536,31.6619,3800.0
2006-01-25 11:10:00,38.4,38.41,38.38,38.4,3300.0,31.6784,31.6866,31.6619,31.6784,3300.0
2006-01-25 11:15:00,38.4,38.42,38.4,38.41,3300.0,31.6784,31.6949,31.6784,31.6866,3300.0
2006-01-25 11:20:00,38.41,38.42,38.35,38.35,3100.0,31.6866,31.6949,31.6371,31.6371,3100.0
2006-01-25 11:25:00,38.36,38.38,38.36,38.37,2800.0,31.6454,31.6619,31.6454,31.6536,2800.0
2006-01-25 11:30:00,38.34,38.35,38.31,38.35,4400.0,31.6289,31.6371,31.6041,31.6371,4400.0
2006-01-25 11:35:00,38.31,38.36,38.26,38.26,10600.0,31.6041,31.6454,31.5629,31.5629,10600.0
2006-01-25 11:40:00,38.3,38.3,38.25,38.27,1600.0,31.5959,31.5959,31.5546,31.5711,1600.0
2006-01-25 11:45:00,38.28,38.28,38.19,38.25,7000.0,31.5794,31.5794,31.5051,31.5546,7000.0
2006-01-25 11:50:00,38.26,38.26,38.16,38.24,4700.0,31.5629,31.5629,31.4804,31.5464,4700.0
2006-01-25 11:55:00,38.25,38.27,38.25,38.26,1800.0,31.5546,31.5711,31.5546,31.5629,1800.0
2006-01-25 12:00:00,38.26,38.26,38.23,38.25,1700.0,31.5629,31.5629,31.5381,31.5546,1700.0
2006-01-25 12:05:00,38.25,38.25,38.18,38.21,5000.0,31.5546,31.5546,31.4969,31.5216,5000.0
2006-01-25 12:10:00,38.23,38.23,38.15,38.15,1700.0,31.5381,31.5381,31.4721,31.4721,1700.0
2006-01-25 12:15:00,38.15,38.16,38.12,38.12,2500.0,31.4721,31.4804,31.4474,31.4474,2500.0
2006-01-25 12:20:00,38.13,38.13,38.1,38.1,1700.0,31.4556,31.4556,31.4309,31.4309,1700.0
2006-01-25 12:25:00,38.1,38.11,38.0,38.0,3600.0,31.4309,31.4391,31.3484,31.3484,3600.0
2006-01-25 12:30:00,38.0,38.04,37.98,38.03,6300.0,31.3484,31.3814,31.3319,31.3731,6300.0
2006-01-25 12:35:00,38.04,38.04,37.99,38.01,3300.0,31.3814,31.3814,31.3401,31.3566,3300.0
2006-01-25 12:40:00,38.01,38.01,37.96,37.98,3800.0,31.3566,31.3566,31.3154,31.3319,3800.0
2006-01-25 12:45:00,37.99,38.08,37.98,38.08,3000.0,31.3401,31.4144,31.3319,31.4144,3000.0
2006-01-25 12:50:00,38.07,38.08,38.01,38.03,1400.0,31.4061,31.4144,31.3566,31.3731,1400.0
2006-01-25 12:55:00,38.03,38.03,38.02,38.02,1700.0,31.3731,31.3731,31.3649,31.3649,1700.0
2006-01-25 13:00:00,38.03,38.03,38.0,38.02,2200.0,31.3731,31.3731,31.3484,31.3649,2200.0
2006-01-25 13:05:00,38.02,38.1,38.02,38.05,8000.0,31.3649,31.4309,31.3649,31.3896,8000.0
2006-01-25 13:10:00,38.06,38.09,38.05,38.07,2400.0,31.3979,31.4226,31.3896,31.4061,2400.0
2006-01-25 13:15:00,38.06,38.06,38.03,38.06,2500.0,31.3979,31.3979,31.3731,31.3979,2500.0
2006-01-25 13:20:00,38.06,38.1,38.03,38.06,5000.0,31.3979,31.4309,31.3731,31.3979,5000.0
2006-01-25 13:25:00,38.06,38.06,37.97,38.01,4400.0,31.3979,31.3979,31.3236,31.3566,4400.0
2006-01-25 13:30:00,38.0,38.01,37.98,38.0,2600.0,31.3484,31.3566,31.3319,31.3484,2600.0
2006-01-25 13:35:00,38.01,38.01,37.98,37.98,2000.0,31.3566,31.3566,31.3319,31.3319,2000.0
2006-01-25 13:40:00,37.98,38.0,37.97,37.98,3800.0,31.3319,31.3484,31.3236,31.3319,3800.0
2006-01-25 13:45:00,37.99,38.0,37.95,37.95,4200.0,31.3401,31.3484,31.3071,31.3071,4200.0
2006-01-25 13:50:00,37.94,37.94,37.9,37.94,7000.0,31.2989,31.2989,31.2659,31.2989,7000.0
2006-01-25 13:55:00,37.95,37.95,37.9,37.93,6400.0,31.3071,31.3071,31.2659,31.2906,6400.0
2006-01-25 14:00:00,37.9,37.9,37.8,37.86,10300.0,31.2659,31.2659,31.1834,31.2329,10300.0
2006-01-25 14:05:00,37.86,37.93,37.85,37.93,7200.0,31.2329,31.2906,31.2246,31.2906,7200.0
2006-01-25 14:10:00,37.93,37.93,37.87,37.93,8900.0,31.2906,31.2906,31.2411,31.2906,8900.0
2006-01-25 14:15:00,37.92,37.92,37.87,37.91,6800.0,31.2824,31.2824,31.2411,31.2741,6800.0
2006-01-25 14:20:00,37.9,37.91,37.84,37.9,10900.0,31.2659,31.2741,31.2164,31.2659,10900.0
2006-01-25 14:25:00,37.9,37.92,37.82,37.85,20800.0,31.2659,31.2824,31.1999,31.2246,20800.0
2006-01-25 14:30:00,37.83,37.85,37.77,37.83,13100.0,31.2081,31.2246,31.1586,31.2081,13100.0
2006-01-25 14:35:00,37.83,37.84,37.79,37.82,9500.0,31.2081,31.2164,31.1751,31.1999,9500.0
2006-01-25 14:40:00,37.82,37.83,37.77,37.78,12400.0,31.1999,31.2081,31.1586,31.1669,12400.0
2006-01-25 14:45:00,37.77,37.8,37.75,37.77,11000.0,31.1586,31.1834,31.1421,31.1586,11000.0
2006-01-25 14:50:00,37.75,37.77,37.71,37.76,14500.0,31.1421,31.1586,31.1091,31.1504,14500.0
2006-01-25 14:55:00,37.76,37.77,37.67,37.73,18000.0,31.1504,31.1586,31.0761,31.1256,18000.0
2006-01-25 15:00:00,37.73,37.83,37.7,37.79,8900.0,31.1256,31.2081,31.1009,31.1751,8900.0
2006-01-25 15:05:00,37.77,37.79,37.73,37.78,7600.0,31.1586,31.1751,31.1256,31.1669,7600.0
2006-01-25 15:10:00,37.78,37.85,37.74,37.85,10600.0,31.1669,31.2246,31.1339,31.2246,10600.0
2006-01-25 15:15:00,37.87,37.87,37.81,37.86,13300.0,31.2411,31.2411,31.1916,31.2329,13300.0
2006-01-25 15:20:00,37.85,37.85,37.77,37.82,12600.0,31.2246,31.2246,31.1586,31.1999,12600.0
2006-01-25 15:25:00,37.82,37.89,37.8,37.89,14400.0,31.1999,31.2576,31.1834,31.2576,14400.0
2006-01-25 15:30:00,37.9,37.92,37.87,37.9,8500.0,31.2659,31.2824,31.2411,31.2659,8500.0
2006-01-25 15:35:00,37.91,37.95,37.89,37.95,13600.0,31.2741,31.3071,31.2576,31.3071,13600.0
2006-01-25 15:40:00,37.96,38.0,37.96,38.0,7800.0,31.3154,31.3484,31.3154,31.3484,7800.0
2006-01-25 15:45:00,38.0,38.02,37.98,38.02,11900.0,31.3484,31.3649,31.3319,31.3649,11900.0
2006-01-25 15:50:00,38.03,38.03,37.96,37.98,10300.0,31.3731,31.3731,31.3154,31.3319,10300.0
2006-01-25 15:55:00,37.98,38.0,37.95,38.0,16000.0,31.3319,31.3484,31.3071,31.3484,16000.0
2006-01-26 09:30:00,38.1,38.3,38.1,38.3,11000.0,31.4309,31.5959,31.4309,31.5959,11000.0
2006-01-26 09:35:00,38.3,38.3,38.15,38.25,2200.0,31.5959,31.5959,31.4721,31.5546,2200.0
2006-01-26 09:40:00,38.22,38.35,38.22,38.35,3700.0,31.5299,31.6371,31.5299,31.6371,3700.0
2006-01-26 09:45:00,38.45,38.47,38.3,38.36,7400.0,31.7196,31.7361,31.5959,31.6454,7400.0
2006-01-26 09:50:00,38.36,38.49,38.36,38.49,3200.0,31.6454,31.7526,31.6454,31.7526,3200.0
2006-01-26 09:55:00,38.48,38.49,38.44,38.48,4200.0,31.7443,31.7526,31.7114,31.7443,4200.0
2006-01-26 10:00:00,38.45,38.49,38.37,38.4,51900.0,31.7196,31.7526,31.6536,31.6784,51900.0
2006-01-26 10:05:00,38.43,38.48,38.38,38.43,6700.0,31.7031,31.7443,31.6619,31.7031,6700.0
2006-01-26 10:10:00,38.43,38.45,38.42,38.42,4600.0,31.7031,31.7196,31.6949,31.6949,4600.0
2006-01-26 10:15:00,38.42,38.44,38.39,38.42,6100.0,31.6949,31.7114,31.6701,31.6949,6100.0
2006-01-26 10:20:00,38.42,38.42,38.36,38.39,3600.0,31.6949,31.6949,31.6454,31.6701,3600.0
2006-01-26 10:25:00,38.39,38.39,38.35,38.36,2200.0,31.6701,31.6701,31.6371,31.6454,2200.0
2006-01-26 10:30:00,38.37,38.38,38.33,38.33,11600.0,31.6536,31.6619,31.6206,31.6206,11600.0
2006-01-26 10:35:00,38.33,38.33,38.28,38.3,1400.0,31.6206,31.6206,31.5794,31.5959,1400.0
2006-01-26 10:40:00,38.32,38.37,38.32,38.35,2000.0,31.6124,31.6536,31.6124,31.6371,2000.0
2006-01-26 10:45:00,38.36,38.41,38.34,38.4,3600.0,31.6454,31.6866,31.6289,31.6784,3600.0
2006-01-26 10:50:00,38.4,38.42,38.39,38.4,2500.0,31.6784,31.6949,31.6701,31.6784,2500.0
2006-01-26 10:55:00,38.4,38.4,38.32,38.36,4000.0,31.6784,31.6784,31.6124,31.6454,4000.0
2006-01-26 11:00:00,38.35,38.36,38.25,38.32,9500.0,31.6371,31.6454,31.5546,31.6124,9500.0
2006-01-26 11:05:00,38.34,38.39,38.32,38.39,3200.0,31.6289,31.6701,31.6124,31.6701,3200.0
2006-01-26 11:10:00,38.38,38.43,38.37,38.43,1500.0,31.6619,31.7031,31.6536,31.7031,1500.0
2006-01-26 11:15:00,38.42,38.42,38.39,38.4,1100.0,31.6949,31.6949,31.6701,31.6784,1100.0
2006-01-26 11:20:00,38.4,38.45,38.4,38.45,4200.0,31.6784,31.7196,31.6784,31.7196,4200.0
2006-01-26 11:25:00,38.45,38.46,38.44,38.46,1800.0,31.7196,31.7279,31.7114,31.7279,1800.0
2006-01-26 11:30:00,38.46,38.47,38.44,38.46,5700.0,31.7279,31.7361,31.7114,31.7279,5700.0
2006-01-26 11:35:00,38.47,38.47,38.42,38.43,3800.0,31.7361,31.7361,31.6949,31.7031,3800.0
2006-01-26 11:40:00,38.43,38.46,38.43,38.46,3700.0,31.7031,31.7279,31.7031,31.7279,3700.0
2006-01-26 11:45:00,38.46,38.49,38.4,38.45,7900.0,31.7279,31.7526,31.6784,31.7196,7900.0
2006-01-26 11:50:00,38.43,38.44,38.4,38.42,3700.0,31.7031,31.7114,31.6784,31.6949,3700.0
2006-01-26 11:55:00,38.41,38.43,38.41,38.43,3000.0,31.6866,31.7031,31.6866,31.7031,3000.0
2006-01-26 12:00:00,38.42,38.49,38.42,38.49,4500.0,31.6949,31.7526,31.6949,31.7526,4500.0
2006-01-26 12:05:00,38.48,38.49,38.45,38.46,7000.0,31.7443,31.7526,31.7196,31.7279,7000.0
2006-01-26 12:10:00,38.47,38.48,38.4,38.43,4500.0,31.7361,31.7443,31.6784,31.7031,4500.0
2006-01-26 12:15:00,38.41,38.42,38.4,38.4,5000.0,31.6866,31.6949,31.6784,31.6784,5000.0
2006-01-26 12:20:00,38.4,38.4,38.38,38.39,2000.0,31.6784,31.6784,31.6619,31.6701,2000.0
2006-01-26 12:25:00,38.38,38.41,38.38,38.38,1800.0,31.6619,31.6866,31.6619,31.6619,1800.0
2006-01-26 12:30:00,38.4,38.4,38.32,38.38,2800.0,31.6784,31.6784,31.6124,31.6619,2800.0
2006-01-26 12:35:00,38.34,38.35,38.33,38.34,1500.0,31.6289,31.6371,31.6206,31.6289,1500.0
2006-01-26 12:40:00,38.34,38.36,38.34,38.35,1900.0,31.6289,31.6454,31.6289,31.6371,1900.0
2006-01-26 12:45:00,38.36,38.37,38.35,38.35,1900.0,31.6454,31.6536,31.6371,31.6371,1900.0
2006-01-26 12:50:00,38.33,38.34,38.3,38.32,1400.0,31.6206,31.6289,31.5959,31.6124,1400.0
2006-01-26 12:55:00,38.32,38.34,38.32,38.34,4000.0,31.6124,31.6289,31.6124,31.6289,4000.0
2006-01-26 13:00:00,38.35,38.4,38.34,38.4,47600.0,31.6371,31.6784,31.6289,31.6784,47600.0
2006-01-26 13:05:00,38.41,38.42,38.38,38.42,27500.0,31.6866,31.6949,31.6619,31.6949,27500.0
2006-01-26 13:10:00,38.42,38.42,38.41,38.42,1600.0,31.6949,31.6949,31.6866,31.6949,1600.0
2006-01-26 13:15:00,38.43,38.43,38.41,38.42,27100.0,31.7031,31.7031,31.6866,31.6949,27100.0
2006-01-26 13:20:00,38.42,38.43,38.36,38.37,28800.0,31.6949,31.7031,31.6454,31.6536,28800.0
2006-01-26 13:25:00,38.38,38.39,38.36,38.36,6800.0,31.6619,31.6701,31.6454,31.6454,6800.0
2006-01-26 13:30:00,38.36,38.4,38.34,38.39,13200.0,31.6454,31.6784,31.6289,31.6701,13200.0
2006-01-26 13:35:00,38.39,38.41,38.38,38.41,6100.0,31.6701,31.6866,31.6619,31.6866,6100.0
2006-01-26 13:40:00,38.37,38.45,38.37,38.45,15000.0,31.6536,31.7196,31.6536,31.7196,15000.0
2006-01-26 13:45:00,38.45,38.46,38.42,38.44,4400.0,31.7196,31.7279,31.6949,31.7114,4400.0
2006-01-26 13:50:00,38.44,38.5,38.44,38.5,5200.0,31.7114,31.7608,31.7114,31.7608,5200.0
2006-01-26 13:55:00,38.51,38.52,38.46,38.47,4400.0,31.7691,31.7773,31.7279,31.7361,4400.0
2006-01-26 14:00:00,38.49,38.5,38.48,38.49,4700.0,31.7526,31.7608,31.7443,31.7526,4700.0
2006-01-26 14:05:00,38.46,38.48,38.46,38.48,5200.0,31.7279,31.7443,31.7279,31.7443,5200.0
2006-01-26 14:10:00,38.47,38.48,38.4,38.42,3800.0,31.7361,31.7443,31.6784,31.6949,3800.0
2006-01-26 14:15:00,38.42,38.44,38.42,38.43,6700.0,31.6949,31.7114,31.6949,31.7031,6700.0
2006-01-26 14:20:00,38.43,38.43,38.37,38.37,12600.0,31.7031,31.7031,31.6536,31.6536,12600.0
2006-01-26 14:25:00,38.4,38.42,38.37,38.37,9500.0,31.6784,31.6949,31.6536,31.6536,9500.0
2006-01-26 14:30:00,38.39,38.4,38.37,38.39,5000.0,31.6701,31.6784,31.6536,31.6701,5000.0
2006-01-26 14:35:00,38.39,38.4,38.38,38.4,4300.0,31.6701,31.6784,31.6619,31.6784,4300.0
2006-01-26 14:40:00,38.4,38.4,38.4,38.4,7500.0,31.6784,31.6784,31.6784,31.6784,7500.0
2006-01-26 14:45:00,38.41,38.41,38.39,38.41,8700.0,31.6866,31.6866,31.6701,31.6866,8700.0
2006-01-26 14:50:00,38.42,38.42,38.38,38.4,13800.0,31.6949,31.6949,31.6619,31.6784,13800.0
2006-01-26 14:55:00,38.4,38.4,38.39,38.4,9900.0,31.6784,31.6784,31.6701,31.6784,9900.0
2006-01-26 15:00:00,38.39,38.4,38.38,38.4,7400.0,31.6701,31.6784,31.6619,31.6784,7400.0
2006-01-26 15:05:00,38.4,38.4,38.37,38.39,5500.0,31.6784,31.6784,31.6536,31.6701,5500.0
2006-01-26 15:10:00,38.39,38.39,38.38,38.39,4100.0,31.6701,31.6701,31.6619,31.6701,4100.0
2006-01-26 15:15:00,38.39,38.42,38.39,38.41,27600.0,31.6701,31.6949,31.6701,31.6866,27600.0
2006-01-26 15:20:00,38.43,38.43,38.38,38.4,7800.0,31.7031,31.7031,31.6619,31.6784,7800.0
2006-01-26 15:25:00,38.4,38.42,38.39,38.39,4600.0,31.6784,31.6949,31.6701,31.6701,4600.0
2006-01-26 15:30:00,38.4,38.4,38.39,38.39,9000.0,31.6784,31.6784,31.6701,31.6701,9000.0
2006-01-26 15:35:00,38.39,38.39,38.35,38.35,6500.0,31.6701,31.6701,31.6371,31.6371,6500.0
2006-01-26 15:40:00,38.34,38.34,38.34,38.34,1600.0,31.6289,31.6289,31.6289,31.6289,1600.0
2006-01-26 15:45:00,38.33,38.33,38.24,38.25,19500.0,31.6206,31.6206,31.5464,31.5546,19500.0
2006-01-26 15:50:00,38.24,38.24,38.21,38.22,14300.0,31.5464,31.5464,31.5216,31.5299,14300.0
2006-01-26 15:55:00,38.22,38.22,38.14,38.22,39700.0,31.5299,31.5299,31.4639,31.5299,39700.0
2006-01-27 09:30:00,38.38,38.38,38.21,38.21,10100.0,31.6619,31.6619,31.5216,31.5216,10100.0
2006-01-27 09:35:00,38.21,38.31,38.2,38.25,4600.0,31.5216,31.6041,31.5134,31.5546,4600.0
2006-01-27 09:40:00,38.22,38.5,38.22,38.43,6300.0,31.5299,31.7608,31.5299,31.7031,6300.0
2006-01-27 09:45:00,38.41,38.48,38.41,38.48,23000.0,31.6866,31.7443,31.6866,31.7443,23000.0
2006-01-27 09:50:00,38.49,38.5,38.44,38.47,4300.0,31.7526,31.7608,31.7114,31.7361,4300.0
2006-01-27 09:55:00,38.48,38.48,38.39,38.41,1500.0,31.7443,31.7443,31.6701,31.6866,1500.0
2006-01-27 10:00:00,38.45,38.49,38.41,38.49,2900.0,31.7196,31.7526,31.6866,31.7526,2900.0
2006-01-27 10:05:00,38.49,38.5,38.49,38.49,11000.0,31.7526,31.7608,31.7526,31.7526,11000.0
2006-01-27 10:10:00,38.5,38.5,38.43,38.44,4600.0,31.7608,31.7608,31.7031,31.7114,4600.0
2006-01-27 10:15:00,38.46,38.49,38.44,38.44,2800.0,31.7279,31.7526,31.7114,31.7114,2800.0
2006-01-27 10:20:00,38.46,38.46,38.4,38.45,4600.0,31.7279,31.7279,31.6784,31.7196,4600.0
2006-01-27 10:25:00,38.43,38.44,38.42,38.43,2000.0,31.7031,31.7114,31.6949,31.7031,2000.0
2006-01-27 10:30:00,38.44,38.44,38.38,38.41,3100.0,31.7114,31.7114,31.6619,31.6866,3100.0
2006-01-27 10:35:00,38.39,38.43,38.39,38.41,2000.0,31.6701,31.7031,31.6701,31.6866,2000.0
2006-01-27 10:40:00,38.4,38.42,38.4,38.41,2100.0,31.6784,31.6949,31.6784,31.6866,2100.0
2006-01-27 10:45:00,38.4,38.45,38.4,38.45,2700.0,31.6784,31.7196,31.6784,31.7196,2700.0
2006-01-27 10:50:00,38.45,38.45,38.41,38.41,1600.0,31.7196,31.7196,31.6866,31.6866,1600.0
2006-01-27 10:55:00,38.44,38.45,38.41,38.44,2100.0,31.7114,31.7196,31.6866,31.7114,2100.0
2006-01-27 11:00:00,38.43,38.44,38.4,38.44,30400.0,31.7031,31.7114,31.6784,31.7114,30400.0
2006-01-27 11:05:00,38.43,38.45,38.41,38.45,3800.0,31.7031,31.7196,31.6866,31.7196,3800.0
2006-01-27 11:10:00,38.43,38.49,38.43,38.47,2500.0,31.7031,31.7526,31.7031,31.7361,2500.0
2006-01-27 11:15:00,38.47,38.49,38.44,38.49,5100.0,31.7361,31.7526,31.7114,31.7526,5100.0
2006-01-27 11:20:00,38.48,38.49,38.45,38.45,4300.0,31.7443,31.7526,31.7196,31.7196,4300.0
2006-01-27 11:25:00,38.46,38.47,38.44,38.46,5800.0,31.7279,31.7361,31.7114,31.7279,5800.0
2006-01-27 11:30:00,38.47,38.49,38.47,38.48,4800.0,31.7361,31.7526,31.7361,31.7443,4800.0
2006-01-27 11:35:00,38.48,38.49,38.45,38.49,6300.0,31.7443,31.7526,31.7196,31.7526,6300.0
2006-01-27 11:40:00,38.47,38.47,38.43,38.47,1600.0,31.7361,31.7361,31.7031,31.7361,1600.0
2006-01-27 11:45:00,38.47,38.47,38.44,38.46,1800.0,31.7361,31.7361,31.7114,31.7279,1800.0
2006-01-27 11:50:00,38.46,38.5,38.46,38.5,4900.0,31.7279,31.7608,31.7279,31.7608,4900.0
2006-01-27 11:55:00,38.49,38.5,38.45,38.47,1400.0,31.7526,31.7608,31.7196,31.7361,1400.0
2006-01-27 12:00:00,38.47,38.47,38.45,38.45,1900.0,31.7361,31.7361,31.7196,31.7196,1900.0
2006-01-27 12:05:00,38.45,38.47,38.41,38.46,6200.0,31.7196,31.7361,31.6866,31.7279,6200.0
2006-01-27 12:10:00,38.47,38.48,38.47,38.48,1300.0,31.7361,31.7443,31.7361,31.7443,1300.0
2006-01-27 12:15:00,38.49,38.49,38.46,38.47,3500.0,31.7526,31.7526,31.7279,31.7361,3500.0
2006-01-27 12:20:00,38.48,38.5,38.47,38.47,3500.0,31.7443,31.7608,31.7361,31.7361,3500.0
2006-01-27 12:25:00,38.48,38.49,38.47,38.49,2100.0,31.7443,31.7526,31.7361,31.7526,2100.0
2006-01-27 12:30:00,38.47,38.5,38.47,38.48,29700.0,31.7361,31.7608,31.7361,31.7443,29700.0
2006-01-27 12:35:00,38.49,38.5,38.46,38.5,4000.0,31.7526,31.7608,31.7279,31.7608,4000.0
2006-01-27 12:40:00,38.49,38.49,38.47,38.48,1000.0,31.7526,31.7526,31.7361,31.7443,1000.0
2006-01-27 12:45:00,38.48,38.48,38.47,38.47,400.0,31.7443,31.7443,31.7361,31.7361,400.0
2006-01-27 12:50:00,38.46,38.49,38.46,38.46,2200.0,31.7279,31.7526,31.7279,31.7279,2200.0
2006-01-27 12:55:00,38.47,38.48,38.45,38.46,1000.0,31.7361,31.7443,31.7196,31.7279,1000.0
2006-01-27 13:00:00,38.47,38.47,38.42,38.47,27300.0,31.7361,31.7361,31.6949,31.7361,27300.0
2006-01-27 13:05:00,38.45,38.45,38.42,38.43,4600.0,31.7196,31.7196,31.6949,31.7031,4600.0
2006-01-27 13:10:00,38.44,38.45,38.44,38.44,1700.0,31.7114,31.7196,31.7114,31.7114,1700.0
2006-01-27 13:15:00,38.45,38.45,38.42,38.43,4400.0,31.7196,31.7196,31.6949,31.7031,4400.0
2006-01-27 13:20:00,38.43,38.45,38.43,38.45,5700.0,31.7031,31.7196,31.7031,31.7196,5700.0
2006-01-27 13:25:00,38.45,38.45,38.38,38.39,23800.0,31.7196,31.7196,31.6619,31.6701,23800.0
2006-01-27 13:30:00,38.39,38.41,38.38,38.4,7600.0,31.6701,31.6866,31.6619,31.6784,7600.0
2006-01-27 13:35:00,38.39,38.4,38.3,38.31,4700.0,31.6701,31.6784,31.5959,31.6041,4700.0
2006-01-27 13:40:00,38.31,38.31,38.28,38.31,10200.0,31.6041,31.6041,31.5794,31.6041,10200.0
2006-01-27 13:45:00,38.33,38.34,38.32,38.34,4700.0,31.6206,31.6289,31.6124,31.6289,4700.0
2006-01-27 13:50:00,38.34,38.36,38.33,38.35,2600.0,31.6289,31.6454,31.6206,31.6371,2600.0
2006-01-27 13:55:00,38.35,38.37,38.34,38.35,2100.0,31.6371,31.6536,31.6289,31.6371,2100.0
2006-01-27 14:00:00,38.35,38.43,38.35,38.43,35400.0,31.6371,31.7031,31.6371,31.7031,35400.0
2006-01-27 14:05:00,38.43,38.46,38.43,38.45,3300.0,31.7031,31.7279,31.7031,31.7196,3300.0
2006-01-27 14:10:00,38.45,38.45,38.4,38.4,3000.0,31.7196,31.7196,31.6784,31.6784,3000.0
2006-01-27 14:15:00,38.42,38.45,38.41,38.45,2900.0,31.6949,31.7196,31.6866,31.7196,2900.0
2006-01-27 14:20:00,38.46,38.47,38.42,38.45,3500.0,31.7279,31.7361,31.6949,31.7196,3500.0
2006-01-27 14:25:00,38.47,38.49,38.43,38.49,5200.0,31.7361,31.7526,31.7031,31.7526,5200.0
2006-01-27 14:30:00,38.45,38.48,38.45,38.48,1500.0,31.7196,31.7443,31.7196,31.7443,1500.0
2006-01-27 14:35:00,38.46,38.46,38.41,38.42,1200.0,31.7279,31.7279,31.6866,31.6949,1200.0
2006-01-27 14:40:00,38.42,38.44,38.39,38.43,1400.0,31.6949,31.7114,31.6701,31.7031,1400.0
2006-01-27 14:45:00,38.44,38.45,38.44,38.45,1000.0,31.7114,31.7196,31.7114,31.7196,1000.0
2006-01-27 14:50:00,38.43,38.48,38.43,38.47,800.0,31.7031,31.7443,31.7031,31.7361,800.0
2006-01-27 14:55:00,38.45,38.49,38.42,38.48,2800.0,31.7196,31.7526,31.6949,31.7443,2800.0
2006-01-27 15:00:00,38.48,38.5,38.47,38.48,28100.0,31.7443,31.7608,31.7361,31.7443,28100.0
2006-01-27 15:05:00,38.48,38.48,38.44,38.45,1500.0,31.7443,31.7443,31.7114,31.7196,1500.0
2006-01-27 15:10:00,38.46,38.49,38.46,38.46,6000.0,31.7279,31.7526,31.7279,31.7279,6000.0
2006-01-27 15:15:00,38.46,38.49,38.46,38.47,3800.0,31.7279,31.7526,31.7279,31.7361,3800.0
2006-01-27 15:20:00,38.46,38.46,38.38,38.38,10500.0,31.7279,31.7279,31.6619,31.6619,10500.0
2006-01-27 15:25:00,38.4,38.4,38.35,38.38,3900.0,31.6784,31.6784,31.6371,31.6619,3900.0
2006-01-27 15:30:00,38.38,38.38,38.36,38.36,2700.0,31.6619,31.6619,31.6454,31.6454,2700.0
2006-01-27 15:35:00,38.37,38.37,38.32,38.32,6700.0,31.6536,31.6536,31.6124,31.6124,6700.0
2006-01-27 15:40:00,38.31,38.36,38.3,38.36,5400.0,31.6041,31.6454,31.5959,31.6454,5400.0
2006-01-27 15:45:00,38.36,38.37,38.35,38.36,7000.0,31.6454,31.6536,31.6371,31.6454,7000.0
2006-01-27 15:50:00,38.36,38.37,38.36,38.37,7000.0,31.6454,31.6536,31.6454,31.6536,7000.0
2006-01-27 15:55:00,38.37,38.37,38.3,38.32,20500.0,31.6536,31.6536,31.5959,31.6124,20500.0
2006-01-30 09:30:00,38.27,38.27,38.22,38.22,9200.0,31.5711,31.5711,31.5299,31.5299,9200.0
2006-01-30 09:35:00,38.15,38.17,38.08,38.1,4900.0,31.4721,31.4886,31.4144,31.4309,4900.0
2006-01-30 09:40:00,38.11,38.15,38.07,38.13,3800.0,31.4391,31.4721,31.4061,31.4556,3800.0
2006-01-30 09:45:00,38.11,38.21,38.11,38.15,27200.0,31.4391,31.5216,31.4391,31.4721,27200.0
2006-01-30 09:50:00,38.13,38.13,38.03,38.08,57800.0,31.4556,31.4556,31.3731,31.4144,57800.0
2006-01-30 09:55:00,38.08,38.15,38.07,38.13,3700.0,31.4144,31.4721,31.4061,31.4556,3700.0
2006-01-30 10:00:00,38.12,38.16,38.12,38.13,26200.0,31.4474,31.4804,31.4474,31.4556,26200.0
2006-01-30 10:05:00,38.13,38.17,38.13,38.15,68300.0,31.4556,31.4886,31.4556,31.4721,68300.0
2006-01-30 10:10:00,38.15,38.18,38.14,38.16,3000.0,31.4721,31.4969,31.4639,31.4804,3000.0
2006-01-30 10:15:00,38.15,38.21,38.15,38.21,8000.0,31.4721,31.5216,31.4721,31.5216,8000.0
2006-01-30 10:20:00,38.18,38.22,38.17,38.22,4100.0,31.4969,31.5299,31.4886,31.5299,4100.0
2006-01-30 10:25:00,38.22,38.22,38.18,38.19,6500.0,31.5299,31.5299,31.4969,31.5051,6500.0
2006-01-30 10:30:00,38.19,38.2,38.16,38.2,4200.0,31.5051,31.5134,31.4804,31.5134,4200.0
2006-01-30 10:35:00,38.2,38.2,38.17,38.18,5300.0,31.5134,31.5134,31.4886,31.4969,5300.0
2006-01-30 10:40:00,38.18,38.2,38.18,38.2,1900.0,31.4969,31.5134,31.4969,31.5134,1900.0
2006-01-30 10:45:00,38.19,38.19,38.12,38.13,3700.0,31.5051,31.5051,31.4474,31.4556,3700.0
2006-01-30 10:50:00,38.13,38.14,38.11,38.13,5000.0,31.4556,31.4639,31.4391,31.4556,5000.0
2006-01-30 10:55:00,38.13,38.15,38.12,38.12,6400.0,31.4556,31.4721,31.4474,31.4474,6400.0
2006-01-30 11:00:00,38.12,38.12,38.09,38.11,3800.0,31.4474,31.4474,31.4226,31.4391,3800.0
2006-01-30 11:05:00,38.08,38.11,38.07,38.09,4600.0,31.4144,31.4391,31.4061,31.4226,4600.0
2006-01-30 11:10:00,38.1,38.11,38.07,38.09,3300.0,31.4309,31.4391,31.4061,31.4226,3300.0
2006-01-30 11:15:00,38.09,38.2,38.09,38.14,62900.0,31.4226,31.5134,31.4226,31.4639,62900.0
2006-01-30 11:20:00,38.15,38.17,38.13,38.15,9400.0,31.4721,31.4886,31.4556,31.4721,9400.0
2006-01-30 11:25:00,38.15,38.3,38.11,38.11,32700.0,31.4721,31.5959,31.4391,31.4391,32700.0
2006-01-30 11:30:00,38.11,38.14,38.11,38.14,700.0,31.4391,31.4639,31.4391,31.4639,700.0
2006-01-30 11:35:00,38.14,38.19,38.14,38.19,7900.0,31.4639,31.5051,31.4639,31.5051,7900.0
2006-01-30 11:40:00,38.2,38.21,38.18,38.21,20800.0,31.5134,31.5216,31.4969,31.5216,20800.0
2006-01-30 11:45:00,38.2,38.23,38.2,38.23,900.0,31.5134,31.5381,31.5134,31.5381,900.0
2006-01-30 11:50:00,38.22,38.24,38.19,38.24,2400.0,31.5299,31.5464,31.5051,31.5464,2400.0
2006-01-30 11:55:00,38.24,38.24,38.2,38.2,2600.0,31.5464,31.5464,31.5134,31.5134,2600.0
2006-01-30 12:00:00,38.15,38.19,38.15,38.18,55200.0,31.4721,31.5051,31.4721,31.4969,55200.0
2006-01-30 12:05:00,38.19,38.2,38.18,38.2,2700.0,31.5051,31.5134,31.4969,31.5134,2700.0
2006-01-30 12:10:00,38.19,38.19,38.15,38.15,1500.0,31.5051,31.5051,31.4721,31.4721,1500.0
2006-01-30 12:15:00,38.18,38.19,38.15,38.19,1900.0,31.4969,31.5051,31.4721,31.5051,1900.0
2006-01-30 12:20:00,38.17,38.2,38.17,38.2,2200.0,31.4886,31.5134,31.4886,31.5134,2200.0
2006-01-30 12:25:00,38.22,38.24,38.22,38.22,1400.0,31.5299,31.5464,31.5299,31.5299,1400.0
2006-01-30 12:30:00,38.21,38.25,38.21,38.25,1600.0,31.5216,31.5546,31.5216,31.5546,1600.0
2006-01-30 12:35:00,38.23,38.26,38.22,38.26,5400.0,31.5381,31.5629,31.5299,31.5629,5400.0
2006-01-30 12:40:00,38.26,38.27,38.25,38.27,3300.0,31.5629,31.5711,31.5546,31.5711,3300.0
2006-01-30 12:45:00,38.26,38.27,38.23,38.25,3700.0,31.5629,31.5711,31.5381,31.5546,3700.0
2006-01-30 12:50:00,38.25,38.27,38.23,38.27,5000.0,31.5546,31.5711,31.5381,31.5711,5000.0
2006-01-30 12:55:00,38.26,38.27,38.25,38.26,3200.0,31.5629,31.5711,31.5546,31.5629,3200.0
2006-01-30 13:00:00,38.26,38.27,38.26,38.27,51100.0,31.5629,31.5711,31.5629,31.5711,51100.0
2006-01-30 13:05:00,38.28,38.28,38.27,38.28,3000.0,31.5794,31.5794,31.5711,31.5794,3000.0
2006-01-30 13:10:00,38.27,38.3,38.27,38.3,4800.0,31.5711,31.5959,31.5711,31.5959,4800.0
2006-01-30 13:15:00,38.29,38.29,38.25,38.28,2800.0,31.5876,31.5876,31.5546,31.5794,2800.0
2006-01-30 13:20:00,38.29,38.31,38.28,38.31,4800.0,31.5876,31.6041,31.5794,31.6041,4800.0
2006-01-30 13:25:00,38.29,38.3,38.29,38.3,3600.0,31.5876,31.5959,31.5876,31.5959,3600.0
2006-01-30 13:30:00,38.3,38.3,38.25,38.25,3100.0,31.5959,31.5959,31.5546,31.5546,3100.0
2006-01-30 13:35:00,38.29,38.31,38.25,38.29,3900.0,31.5876,31.6041,31.5546,31.5876,3900.0
2006-01-30 13:40:00,38.29,38.34,38.29,38.34,7200.0,31.5876,31.6289,31.5876,31.6289,7200.0
2006-01-30 13:45:00,38.32,38.34,38.29,38.29,5500.0,31.6124,31.6289,31.5876,31.5876,5500.0
2006-01-30 13:50:00,38.29,38.3,38.29,38.3,5400.0,31.5876,31.5959,31.5876,31.5959,5400.0
2006-01-30 13:55:00,38.3,38.3,38.28,38.28,4500.0,31.5959,31.5959,31.5794,31.5794,4500.0
2006-01-30 14:00:00,38.25,38.26,38.23,38.26,4700.0,31.5546,31.5629,31.5381,31.5629,4700.0
2006-01-30 14:05:00,38.27,38.27,38.24,38.26,3000.0,31.5711,31.5711,31.5464,31.5629,3000.0
2006-01-30 14:10:00,38.25,38.26,38.22,38.24,13300.0,31.5546,31.5629,31.5299,31.5464,13300.0
2006-01-30 14:15:00,38.22,38.25,38.19,38.25,6300.0,31.5299,31.5546,31.5051,31.5546,6300.0
2006-01-30 14:20:00,38.25,38.27,38.22,38.27,3000.0,31.5546,31.5711,31.5299,31.5711,3000.0
2006-01-30 14:25:00,38.25,38.27,38.25,38.27,3800.0,31.5546,31.5711,31.5546,31.5711,3800.0
2006-01-30 14:30:00,38.27,38.27,38.24,38.25,4400.0,31.5711,31.5711,31.5464,31.5546,4400.0
2006-01-30 14:35:00,38.26,38.26,38.22,38.24,6100.0,31.5629,31.5629,31.5299,31.5464,6100.0
2006-01-30 14:40:00,38.25,38.27,38.2,38.23,12500.0,31.5546,31.5711,31.5134,31.5381,12500.0
2006-01-30 14:45:00,38.25,38.26,38.24,38.25,3000.0,31.5546,31.5629,31.5464,31.5546,3000.0
2006-01-30 14:50:00,38.25,38.29,38.25,38.29,2500.0,31.5546,31.5876,31.5546,31.5876,2500.0
2006-01-30 14:55:00,38.28,38.28,38.25,38.28,4600.0,31.5794,31.5794,31.5546,31.5794,4600.0
2006-01-30 15:00:00,38.29,38.3,38.2,38.21,6800.0,31.5876,31.5959,31.5134,31.5216,6800.0
2006-01-30 15:05:00,38.23,38.23,38.2,38.23,4300.0,31.5381,31.5381,31.5134,31.5381,4300.0
2006-01-30 15:10:00,38.23,38.25,38.21,38.23,4800.0,31.5381,31.5546,31.5216,31.5381,4800.0
2006-01-30 15:15:00,38.22,38.22,38.17,38.17,3300.0,31.5299,31.5299,31.4886,31.4886,3300.0
2006-01-30 15:20:00,38.17,38.17,38.1,38.13,9500.0,31.4886,31.4886,31.4309,31.4556,9500.0
2006-01-30 15:25:00,38.12,38.19,38.12,38.19,5600.0,31.4474,31.5051,31.4474,31.5051,5600.0
2006-01-30 15:30:00,38.19,38.24,38.19,38.24,45400.0,31.5051,31.5464,31.5051,31.5464,45400.0
2006-01-30 15:35:00,38.24,38.27,38.22,38.22,7800.0,31.5464,31.5711,31.5299,31.5299,7800.0
2006-01-30 15:40:00,38.2,38.2,38.1,38.1,5300.0,31.5134,31.5134,31.4309,31.4309,5300.0
2006-01-30 15:45:00,38.1,38.21,38.1,38.21,18800.0,31.4309,31.5216,31.4309,31.5216,18800.0
2006-01-30 15:50:00,38.2,38.21,38.17,38.18,2800.0,31.5134,31.5216,31.4886,31.4969,2800.0
2006-01-30 15:55:00,38.18,38.19,38.15,38.17,8800.0,31.4969,31.5051,31.4721,31.4886,8800.0
2006-01-31 09:30:00,38.03,38.14,38.02,38.03,11800.0,31.3731,31.4639,31.3649,31.3731,11800.0
2006-01-31 09:35:00,38.03,38.15,38.02,38.15,2400.0,31.3731,31.4721,31.3649,31.4721,2400.0
2006-01-31 09:40:00,38.07,38.14,38.02,38.02,2700.0,31.4061,31.4639,31.3649,31.3649,2700.0
2006-01-31 09:45:00,38.03,38.09,38.03,38.04,3800.0,31.3731,31.4226,31.3731,31.3814,3800.0
2006-01-31 09:50:00,38.04,38.08,38.03,38.07,16900.0,31.3814,31.4144,31.3731,31.4061,16900.0
2006-01-31 09:55:00,38.02,38.13,38.02,38.13,3400.0,31.3649,31.4556,31.3649,31.4556,3400.0
2006-01-31 10:00:00,38.11,38.3,38.08,38.25,29400.0,31.4391,31.5959,31.4144,31.5546,29400.0
2006-01-31 10:05:00,38.27,38.43,38.22,38.22,13500.0,31.5711,31.7031,31.5299,31.5299,13500.0
2006-01-31 10:10:00,38.27,38.28,38.15,38.18,10500.0,31.5711,31.5794,31.4721,31.4969,10500.0
2006-01-31 10:15:00,38.18,38.19,38.12,38.14,61200.0,31.4969,31.5051,31.4474,31.4639,61200.0
2006-01-31 10:20:00,38.14,38.14,38.02,38.07,9100.0,31.4639,31.4639,31.3649,31.4061,9100.0
2006-01-31 10:25:00,38.07,38.11,38.06,38.11,3900.0,31.4061,31.4391,31.3979,31.4391,3900.0
2006-01-31 10:30:00,38.13,38.14,38.01,38.08,9100.0,31.4556,31.4639,31.3566,31.4144,9100.0
2006-01-31 10:35:00,38.09,38.13,38.0,38.07,10100.0,31.4226,31.4556,31.3484,31.4061,10100.0
2006-01-31 10:40:00,38.05,38.08,38.05,38.06,1100.0,31.3896,31.4144,31.3896,31.3979,1100.0
2006-01-31 10:45:00,38.06,38.09,38.01,38.03,3300.0,31.3979,31.4226,31.3566,31.3731,3300.0
2006-01-31 10:50:00,38.02,38.3,38.02,38.25,29700.0,31.3649,31.5959,31.3649,31.5546,29700.0
2006-01-31 10:55:00,38.25,38.29,38.12,38.12,29300.0,31.5546,31.5876,31.4474,31.4474,29300.0
2006-01-31 11:00:00,38.11,38.26,38.11,38.17,29600.0,31.4391,31.5629,31.4391,31.4886,29600.0
2006-01-31 11:05:00,38.17,38.26,38.15,38.25,9200.0,31.4886,31.5629,31.4721,31.5546,9200.0
2006-01-31 11:10:00,38.24,38.27,38.24,38.27,1100.0,31.5464,31.5711,31.5464,31.5711,1100.0
2006-01-31 11:15:00,38.28,38.29,38.24,38.26,5400.0,31.5794,31.5876,31.5464,31.5629,5400.0
2006-01-31 11:20:00,38.26,38.32,38.24,38.32,6700.0,31.5629,31.6124,31.5464,31.6124,6700.0
2006-01-31 11:25:00,38.32,38.38,38.28,38.36,4400.0,31.6124,31.6619,31.5794,31.6454,4400.0
2006-01-31 11:30:00,38.37,38.4,38.37,38.38,2400.0,31.6536,31.6784,31.6536,31.6619,2400.0
2006-01-31 11:35:00,38.39,38.44,38.39,38.44,4700.0,31.6701,31.7114,31.6701,31.7114,4700.0
2006-01-31 11:40:00,38.43,38.43,38.4,38.41,3800.0,31.7031,31.7031,31.6784,31.6866,3800.0
2006-01-31 11:45:00,38.4,38.48,38.39,38.46,3200.0,31.6784,31.7443,31.6701,31.7279,3200.0
2006-01-31 11:50:00,38.44,38.47,38.43,38.43,3800.0,31.7114,31.7361,31.7031,31.7031,3800.0
2006-01-31 11:55:00,38.42,38.43,38.37,38.37,2100.0,31.6949,31.7031,31.6536,31.6536,2100.0
2006-01-31 12:00:00,38.36,38.37,38.3,38.33,2700.0,31.6454,31.6536,31.5959,31.6206,2700.0
2006-01-31 12:05:00,38.33,38.37,38.33,38.36,1100.0,31.6206,31.6536,31.6206,31.6454,1100.0
2006-01-31 12:10:00,38.36,38.37,38.36,38.36,2300.0,31.6454,31.6536,31.6454,31.6454,2300.0
2006-01-31 12:15:00,38.36,38.36,38.32,38.35,1500.0,31.6454,31.6454,31.6124,31.6371,1500.0
2006-01-31 12:20:00,38.35,38.35,38.33,38.33,2200.0,31.6371,31.6371,31.6206,31.6206,2200.0
2006-01-31 12:25:00,38.33,38.36,38.32,38.36,5000.0,31.6206,31.6454,31.6124,31.6454,5000.0
2006-01-31 12:30:00,38.34,38.4,38.34,38.4,2800.0,31.6289,31.6784,31.6289,31.6784,2800.0
2006-01-31 12:35:00,38.4,38.42,38.4,38.41,1700.0,31.6784,31.6949,31.6784,31.6866,1700.0
2006-01-31 12:40:00,38.41,38.41,38.39,38.39,1400.0,31.6866,31.6866,31.6701,31.6701,1400.0
2006-01-31 12:45:00,38.39,38.41,38.38,38.41,1800.0,31.6701,31.6866,31.6619,31.6866,1800.0
2006-01-31 12:50:00,38.4,38.4,38.36,38.39,1300.0,31.6784,31.6784,31.6454,31.6701,1300.0
2006-01-31 12:55:00,38.36,38.38,38.36,38.38,4500.0,31.6454,31.6619,31.6454,31.6619,4500.0
2006-01-31 13:00:00,38.37,38.39,38.36,38.39,1400.0,31.6536,31.6701,31.6454,31.6701,1400.0
2006-01-31 13:05:00,38.38,38.4,38.38,38.38,4100.0,31.6619,31.6784,31.6619,31.6619,4100.0
2006-01-31 13:10:00,38.36,38.39,38.36,38.38,2100.0,31.6454,31.6701,31.6454,31.6619,2100.0
2006-01-31 13:15:00,38.38,38.38,38.34,38.36,2700.0,31.6619,31.6619,31.6289,31.6454,2700.0
2006-01-31 13:20:00,38.36,38.36,38.32,38.33,5300.0,31.6454,31.6454,31.6124,31.6206,5300.0
2006-01-31 13:25:00,38.33,38.34,38.3,38.34,2500.0,31.6206,31.6289,31.5959,31.6289,2500.0
2006-01-31 13:30:00,38.34,38.35,38.3,38.32,2800.0,31.6289,31.6371,31.5959,31.6124,2800.0
2006-01-31 13:35:00,38.32,38.36,38.32,38.35,5700.0,31.6124,31.6454,31.6124,31.6371,5700.0
2006-01-31 13:40:00,38.35,38.38,38.34,38.37,2900.0,31.6371,31.6619,31.6289,31.6536,2900.0
2006-01-31 13:45:00,38.37,38.38,38.35,38.35,4000.0,31.6536,31.6619,31.6371,31.6371,4000.0
2006-01-31 13:50:00,38.36,38.37,38.34,38.36,4700.0,31.6454,31.6536,31.6289,31.6454,4700.0
2006-01-31 13:55:00,38.36,38.36,38.33,38.33,5200.0,31.6454,31.6454,31.6206,31.6206,5200.0
2006-01-31 14:00:00,38.32,38.33,38.3,38.3,8800.0,31.6124,31.6206,31.5959,31.5959,8800.0
2006-01-31 14:05:00,38.32,38.32,38.27,38.32,4400.0,31.6124,31.6124,31.5711,31.6124,4400.0
2006-01-31 14:10:00,38.33,38.39,38.3,38.39,6800.0,31.6206,31.6701,31.5959,31.6701,6800.0
2006-01-31 14:15:00,38.41,38.46,38.35,38.36,8600.0,31.6866,31.7279,31.6371,31.6454,8600.0
2006-01-31 14:20:00,38.36,38.36,38.14,38.24,16300.0,31.6454,31.6454,31.4639,31.5464,16300.0
2006-01-31 14:25:00,38.24,38.34,38.24,38.33,5200.0,31.5464,31.6289,31.5464,31.6206,5200.0
2006-01-31 14:30:00,38.33,38.34,38.26,38.3,8200.0,31.6206,31.6289,31.5629,31.5959,8200.0
2006-01-31 14:35:00,38.3,38.35,38.28,38.35,5000.0,31.5959,31.6371,31.5794,31.6371,5000.0
2006-01-31 14:40:00,38.35,38.35,38.3,38.34,6600.0,31.6371,31.6371,31.5959,31.6289,6600.0
2006-01-31 14:45:00,38.34,38.36,38.33,38.36,5000.0,31.6289,31.6454,31.6206,31.6454,5000.0
2006-01-31 14:50:00,38.37,38.37,38.32,38.37,5500.0,31.6536,31.6536,31.6124,31.6536,5500.0
2006-01-31 14:55:00,38.38,38.46,38.38,38.46,10300.0,31.6619,31.7279,31.6619,31.7279,10300.0
2006-01-31 15:00:00,38.46,38.5,38.42,38.47,7400.0,31.7279,31.7608,31.6949,31.7361,7400.0
2006-01-31 15:05:00,38.46,38.47,38.4,38.42,11600.0,31.7279,31.7361,31.6784,31.6949,11600.0
2006-01-31 15:10:00,38.43,38.48,38.43,38.45,6900.0,31.7031,31.7443,31.7031,31.7196,6900.0
2006-01-31 15:15:00,38.46,38.46,38.4,38.42,7100.0,31.7279,31.7279,31.6784,31.6949,7100.0
2006-01-31 15:20:00,38.42,38.44,38.39,38.39,6500.0,31.6949,31.7114,31.6701,31.6701,6500.0
2006-01-31 15:25:00,38.4,38.48,38.4,38.48,4200.0,31.6784,31.7443,31.6784,31.7443,4200.0
2006-01-31 15:30:00,38.49,38.5,38.41,38.42,16200.0,31.7526,31.7608,31.6866,31.6949,16200.0
2006-01-31 15:35:00,38.42,38.43,38.32,38.32,5000.0,31.6949,31.7031,31.6124,31.6124,5000.0
2006-01-31 15:40:00,38.33,38.37,38.27,38.29,8600.0,31.6206,31.6536,31.5711,31.5876,8600.0
2006-01-31 15:45:00,38.3,38.31,38.29,38.29,3700.0,31.5959,31.6041,31.5876,31.5876,3700.0
2006-01-31 15:50:00,38.3,38.32,38.27,38.32,12200.0,31.5959,31.6124,31.5711,31.6124,12200.0
2006-01-31 15:55:00,38.32,38.33,38.29,38.29,15800.0,31.6124,31.6206,31.5876,31.5876,15800.0
2006-02-01 09:30:00,38.14,38.21,38.08,38.21,9400.0,31.4639,31.5216,31.4144,31.5216,9400.0
2006-02-01 09:35:00,38.19,38.26,38.12,38.12,21700.0,31.5051,31.5629,31.4474,31.4474,21700.0
2006-02-01 09:40:00,38.11,38.39,38.05,38.39,9500.0,31.4391,31.6701,31.3896,31.6701,9500.0
2006-02-01 09:45:00,38.39,38.6,38.39,38.59,12900.0,31.6701,31.8433,31.6701,31.8351,12900.0
2006-02-01 09:50:00,38.6,38.65,38.54,38.65,19800.0,31.8433,31.8846,31.7938,31.8846,19800.0
2006-02-01 09:55:00,38.65,38.66,38.46,38.5,14500.0,31.8846,31.8928,31.7279,31.7608,14500.0
2006-02-01 10:00:00,38.52,38.62,38.44,38.5,9500.0,31.7773,31.8598,31.7114,31.7608,9500.0
2006-02-01 10:05:00,38.48,38.6,38.48,38.59,5800.0,31.7443,31.8433,31.7443,31.8351,5800.0
2006-02-01 10:10:00,38.59,38.75,38.55,38.55,10200.0,31.8351,31.9671,31.8021,31.8021,10200.0
2006-02-01 10:15:00,38.54,38.65,38.47,38.57,7400.0,31.7938,31.8846,31.7361,31.8186,7400.0
2006-02-01 10:20:00,38.6,38.71,38.54,38.71,6100.0,31.8433,31.9341,31.7938,31.9341,6100.0
2006-02-01 10:25:00,38.72,38.72,38.6,38.63,4800.0,31.9423,31.9423,31.8433,31.8681,4800.0
2006-02-01 10:30:00,38.64,38.69,38.61,38.66,4600.0,31.8763,31.9176,31.8516,31.8928,4600.0
2006-02-01 10:35:00,38.67,38.67,38.52,38.61,3900.0,31.9011,31.9011,31.7773,31.8516,3900.0
2006-02-01 10:40:00,38.57,38.64,38.55,38.56,10200.0,31.8186,31.8763,31.8021,31.8103,10200.0
2006-02-01 10:45:00,38.54,38.55,38.51,38.53,2900.0,31.7938,31.8021,31.7691,31.7856,2900.0
2006-02-01 10:50:00,38.52,38.54,38.48,38.52,3600.0,31.7773,31.7938,31.7443,31.7773,3600.0
2006-02-01 10:55:00,38.53,38.53,38.51,38.52,3300.0,31.7856,31.7856,31.7691,31.7773,3300.0
2006-02-01 11:00:00,38.51,38.53,38.48,38.5,4400.0,31.7691,31.7856,31.7443,31.7608,4400.0
2006-02-01 11:05:00,38.5,38.53,38.49,38.53,2300.0,31.7608,31.7856,31.7526,31.7856,2300.0
2006-02-01 11:10:00,38.5,38.54,38.43,38.46,9400.0,31.7608,31.7938,31.7031,31.7279,9400.0
2006-02-01 11:15:00,38.52,38.58,38.52,38.55,11500.0,31.7773,31.8268,31.7773,31.8021,11500.0
2006-02-01 11:20:00,38.53,38.57,38.53,38.57,4400.0,31.7856,31.8186,31.7856,31.8186,4400.0
2006-02-01 11:25:00,38.55,38.56,38.49,38.54,5800.0,31.8021,31.8103,31.7526,31.7938,5800.0
2006-02-01 11:30:00,38.54,38.54,38.45,38.45,2100.0,31.7938,31.7938,31.7196,31.7196,2100.0
2006-02-01 11:35:00,38.46,38.5,38.46,38.48,3700.0,31.7279,31.7608,31.7279,31.7443,3700.0
2006-02-01 11:40:00,38.48,38.51,38.48,38.48,4300.0,31.7443,31.7691,31.7443,31.7443,4300.0
2006-02-01 11:45:00,38.5,38.5,38.48,38.5,3600.0,31.7608,31.7608,31.7443,31.7608,3600.0
2006-02-01 11:50:00,38.49,38.65,38.48,38.65,8100.0,31.7526,31.8846,31.7443,31.8846,8100.0
2006-02-01 11:55:00,38.65,38.71,38.63,38.65,9200.0,31.8846,31.9341,31.8681,31.8846,9200.0
2006-02-01 12:00:00,38.65,38.66,38.64,38.64,2100.0,31.8846,31.8928,31.8763,31.8763,2100.0
2006-02-01 12:05:00,38.62,38.64,38.61,38.63,6900.0,31.8598,31.8763,31.8516,31.8681,6900.0
2006-02-01 12:10:00,38.62,38.63,38.51,38.51,4100.0,31.8598,31.8681,31.7691,31.7691,4100.0
2006-02-01 12:15:00,38.5,38.51,38.5,38.5,6500.0,31.7608,31.7691,31.7608,31.7608,6500.0
2006-02-01 12:20:00,38.46,38.5,38.45,38.49,2800.0,31.7279,31.7608,31.7196,31.7526,2800.0
2006-02-01 12:25:00,38.45,38.51,38.45,38.49,4500.0,31.7196,31.7691,31.7196,31.7526,4500.0
2006-02-01 12:30:00,38.49,38.55,38.49,38.54,6900.0,31.7526,31.8021,31.7526,31.7938,6900.0
2006-02-01 12:35:00,38.55,38.57,38.55,38.57,5600.0,31.8021,31.8186,31.8021,31.8186,5600.0
2006-02-01 12:40:00,38.55,38.56,38.47,38.55,7500.0,31.8021,31.8103,31.7361,31.8021,7500.0
2006-02-01 12:45:00,38.56,38.61,38.55,38.58,4500.0,31.8103,31.8516,31.8021,31.8268,4500.0
2006-02-01 12:50:00,38.6,38.61,38.57,38.61,4900.0,31.8433,31.8516,31.8186,31.8516,4900.0
2006-02-01 12:55:00,38.61,38.62,38.59,38.62,2100.0,31.8516,31.8598,31.8351,31.8598,2100.0
2006-02-01 13:00:00,38.62,38.63,38.58,38.58,5600.0,31.8598,31.8681,31.8268,31.8268,5600.0
2006-02-01 13:05:00,38.56,38.56,38.5,38.54,3400.0,31.8103,31.8103,31.7608,31.7938,3400.0
2006-02-01 13:10:00,38.53,38.56,38.53,38.54,4000.0,31.7856,31.8103,31.7856,31.7938,4000.0
2006-02-01 13:15:00,38.52,38.52,38.44,38.44,3900.0,31.7773,31.7773,31.7114,31.7114,3900.0
2006-02-01 13:20:00,38.44,38.47,38.44,38.47,3400.0,31.7114,31.7361,31.7114,31.7361,3400.0
2006-02-01 13:25:00,38.47,38.57,38.47,38.57,4400.0,31.7361,31.8186,31.7361,31.8186,4400.0
2006-02-01 13:30:00,38.57,38.57,38.53,38.53,5200.0,31.8186,31.8186,31.7856,31.7856,5200.0
2006-02-01 13:35:00,38.52,38.56,38.51,38.55,7100.0,31.7773,31.8103,31.7691,31.8021,7100.0
2006-02-01 13:40:00,38.56,38.61,38.56,38.61,8400.0,31.8103,31.8516,31.8103,31.8516,8400.0
2006-02-01 13:45:00,38.61,38.61,38.58,38.59,10500.0,31.8516,31.8516,31.8268,31.8351,10500.0
2006-02-01 13:50:00,38.59,38.65,38.59,38.65,5100.0,31.8351,31.8846,31.8351,31.8846,5100.0
2006-02-01 13:55:00,38.65,38.7,38.65,38.67,15500.0,31.8846,31.9258,31.8846,31.9011,15500.0
2006-02-01 14:00:00,38.68,38.72,38.67,38.68,3700.0,31.9093,31.9423,31.9011,31.9093,3700.0
2006-02-01 14:05:00,38.7,38.7,38.6,38.63,3700.0,31.9258,31.9258,31.8433,31.8681,3700.0
2006-02-01 14:10:00,38.64,38.66,38.62,38.62,5200.0,31.8763,31.8928,31.8598,31.8598,5200.0
2006-02-01 14:15:00,38.62,38.67,38.62,38.67,5200.0,31.8598,31.9011,31.8598,31.9011,5200.0
2006-02-01 14:20:00,38.66,38.67,38.57,38.57,4900.0,31.8928,31.9011,31.8186,31.8186,4900.0
2006-02-01 14:25:00,38.58,38.59,38.54,38.57,4400.0,31.8268,31.8351,31.7938,31.8186,4400.0
2006-02-01 14:30:00,38.57,38.75,38.57,38.73,16900.0,31.8186,31.9671,31.8186,31.9506,16900.0
2006-02-01 14:35:00,38.75,38.78,38.71,38.72,6800.0,31.9671,31.9918,31.9341,31.9423,6800.0
2006-02-01 14:40:00,38.75,38.75,38.69,38.7,8100.0,31.9671,31.9671,31.9176,31.9258,8100.0
2006-02-01 14:45:00,38.7,38.76,38.7,38.75,8700.0,31.9258,31.9753,31.9258,31.9671,8700.0
2006-02-01 14:50:00,38.75,38.81,38.75,38.77,6200.0,31.9671,32.0166,31.9671,31.9836,6200.0
2006-02-01 14:55:00,38.78,38.8,38.73,38.76,5900.0,31.9918,32.0083,31.9506,31.9753,5900.0
2006-02-01 15:00:00,38.78,38.82,38.75,38.81,7200.0,31.9918,32.0248,31.9671,32.0166,7200.0
2006-02-01 15:05:00,38.82,38.9,38.81,38.88,20500.0,32.0248,32.0908,32.0166,32.0743,20500.0
2006-02-01 15:10:00,38.88,38.9,38.85,38.9,9100.0,32.0743,32.0908,32.0496,32.0908,9100.0
2006-02-01 15:15:00,38.89,38.92,38.86,38.87,9300.0,32.0826,32.1073,32.0578,32.0661,9300.0
2006-02-01 15:20:00,38.87,38.96,38.87,38.94,12400.0,32.0661,32.1403,32.0661,32.1238,12400.0
2006-02-01 15:25:00,38.94,38.97,38.92,38.92,7000.0,32.1238,32.1486,32.1073,32.1073,7000.0
2006-02-01 15:30:00,38.93,38.96,38.9,38.91,9500.0,32.1156,32.1403,32.0908,32.0991,9500.0
2006-02-01 15:35:00,38.91,38.92,38.85,38.85,13400.0,32.0991,32.1073,32.0496,32.0496,13400.0
2006-02-01 15:40:00,38.81,38.9,38.81,38.89,10900.0,32.0166,32.0908,32.0166,32.0826,10900.0
2006-02-01 15:45:00,38.9,38.95,38.9,38.93,11800.0,32.0908,32.1321,32.0908,32.1156,11800.0
2006-02-01 15:50:00,38.93,38.95,38.89,38.89,21400.0,32.1156,32.1321,32.0826,32.0826,21400.0
2006-02-01 15:55:00,38.89,38.94,38.88,38.92,15200.0,32.0826,32.1238,32.0743,32.1073,15200.0
2006-02-02 09:30:00,38.2,38.2,38.0,38.13,44000.0,31.5134,31.5134,31.3484,31.4556,44000.0
2006-02-02 09:35:00,38.2,38.21,38.02,38.21,11100.0,31.5134,31.5216,31.3649,31.5216,11100.0
2006-02-02 09:40:00,38.1,38.11,38.0,38.0,15400.0,31.4309,31.4391,31.3484,31.3484,15400.0
2006-02-02 09:45:00,38.0,38.35,38.0,38.24,23000.0,31.3484,31.6371,31.3484,31.5464,23000.0
2006-02-02 09:50:00,38.24,38.3,38.05,38.14,12900.0,31.5464,31.5959,31.3896,31.4639,12900.0
2006-02-02 09:55:00,38.14,38.14,38.1,38.1,32200.0,31.4639,31.4639,31.4309,31.4309,32200.0
2006-02-02 10:00:00,38.11,38.13,38.1,38.1,49700.0,31.4391,31.4556,31.4309,31.4309,49700.0
2006-02-02 10:05:00,38.07,38.1,37.98,38.01,29000.0,31.4061,31.4309,31.3319,31.3566,29000.0
2006-02-02 10:10:00,38.01,38.06,38.0,38.06,22900.0,31.3566,31.3979,31.3484,31.3979,22900.0
2006-02-02 10:15:00,38.06,38.08,38.05,38.08,12500.0,31.3979,31.4144,31.3896,31.4144,12500.0
2006-02-02 10:20:00,38.06,38.07,37.73,37.73,53700.0,31.3979,31.4061,31.1256,31.1256,53700.0
2006-02-02 10:25:00,37.8,37.82,37.7,37.75,29300.0,31.1834,31.1999,31.1009,31.1421,29300.0
2006-02-02 10:30:00,37.75,37.77,37.69,37.69,10300.0,31.1421,31.1586,31.0926,31.0926,10300.0
2006-02-02 10:35:00,37.69,37.77,37.66,37.7,18700.0,31.0926,31.1586,31.0679,31.1009,18700.0
2006-02-02 10:40:00,37.75,37.75,37.64,37.64,13600.0,31.1421,31.1421,31.0514,31.0514,13600.0
2006-02-02 10:45:00,37.66,37.68,37.61,37.66,12400.0,31.0679,31.0844,31.0266,31.0679,12400.0
2006-02-02 10:50:00,37.65,37.7,37.62,37.7,23500.0,31.0596,31.1009,31.0349,31.1009,23500.0
2006-02-02 10:55:00,37.69,37.69,37.55,37.55,24100.0,31.0926,31.0926,30.9771,30.9771,24100.0
2006-02-02 11:00:00,37.56,37.56,37.5,37.52,15200.0,30.9854,30.9854,30.9359,30.9524,15200.0
2006-02-02 11:05:00,37.5,37.5,37.38,37.4,11700.0,30.9359,30.9359,30.8369,30.8534,11700.0
2006-02-02 11:10:00,37.39,37.57,37.36,37.56,16600.0,30.8451,30.9936,30.8204,30.9854,16600.0
2006-02-02 11:15:00,37.57,37.64,37.57,37.61,9100.0,30.9936,31.0514,30.9936,31.0266,9100.0
2006-02-02 11:20:00,37.61,37.61,37.56,37.58,14800.0,31.0266,31.0266,30.9854,31.0019,14800.0
2006-02-02 11:25:00,37.55,37.65,37.55,37.62,29700.0,30.9771,31.0596,30.9771,31.0349,29700.0
2006-02-02 11:30:00,37.6,37.7,37.56,37.68,21000.0,31.0184,31.1009,30.9854,31.0844,21000.0
2006-02-02 11:35:00,37.7,37.75,37.68,37.7,22600.0,31.1009,31.1421,31.0844,31.1009,22600.0
2006-02-02 11:40:00,37.7,37.75,37.68,37.69,20000.0,31.1009,31.1421,31.0844,31.0926,20000.0
2006-02-02 11:45:00,37.7,37.86,37.66,37.81,31000.0,31.1009,31.2329,31.0679,31.1916,31000.0
2006-02-02 11:50:00,37.82,38.07,37.82,37.94,24000.0,31.1999,31.4061,31.1999,31.2989,24000.0
2006-02-02 11:55:00,37.87,37.88,37.85,37.85,5000.0,31.2411,31.2494,31.2246,31.2246,5000.0
2006-02-02 12:00:00,37.85,37.9,37.85,37.88,6000.0,31.2246,31.2659,31.2246,31.2494,6000.0
2006-02-02 12:05:00,37.91,38.01,37.87,37.97,11300.0,31.2741,31.3566,31.2411,31.3236,11300.0
2006-02-02 12:10:00,37.98,37.98,37.93,37.94,2100.0,31.3319,31.3319,31.2906,31.2989,2100.0
2006-02-02 12:15:00,37.93,37.94,37.92,37.93,6200.0,31.2906,31.2989,31.2824,31.2906,6200.0
2006-02-02 12:20:00,37.92,37.92,37.77,37.78,21100.0,31.2824,31.2824,31.1586,31.1669,21100.0
2006-02-02 12:25:00,37.77,37.78,37.71,37.75,19100.0,31.1586,31.1669,31.1091,31.1421,19100.0
2006-02-02 12:30:00,37.75,37.77,37.73,37.76,3500.0,31.1421,31.1586,31.1256,31.1504,3500.0
2006-02-02 12:35:00,37.77,37.79,37.75,37.75,8100.0,31.1586,31.1751,31.1421,31.1421,8100.0
2006-02-02 12:40:00,37.71,37.75,37.7,37.7,17800.0,31.1091,31.1421,31.1009,31.1009,17800.0
2006-02-02 12:45:00,37.7,37.76,37.7,37.75,9700.0,31.1009,31.1504,31.1009,31.1421,9700.0
2006-02-02 12:50:00,37.76,37.83,37.76,37.83,7300.0,31.1504,31.2081,31.1504,31.2081,7300.0
2006-02-02 12:55:00,37.83,37.83,37.8,37.81,6300.0,31.2081,31.2081,31.1834,31.1916,6300.0
2006-02-02 13:00:00,37.8,37.82,37.8,37.81,12300.0,31.1834,31.1999,31.1834,31.1916,12300.0
2006-02-02 13:05:00,37.8,37.83,37.8,37.81,13000.0,31.1834,31.2081,31.1834,31.1916,13000.0
2006-02-02 13:10:00,37.79,37.79,37.78,37.79,2600.0,31.1751,31.1751,31.1669,31.1751,2600.0
2006-02-02 13:15:00,37.79,37.81,37.75,37.75,6100.0,31.1751,31.1916,31.1421,31.1421,6100.0
2006-02-02 13:20:00,37.73,37.75,37.71,37.74,9400.0,31.1256,31.1421,31.1091,31.1339,9400.0
2006-02-02 13:25:00,37.74,37.77,37.73,37.75,14100.0,31.1339,31.1586,31.1256,31.1421,14100.0
2006-02-02 13:30:00,37.75,37.77,37.75,37.76,3700.0,31.1421,31.1586,31.1421,31.1504,3700.0
2006-02-02 13:35:00,37.77,37.79,37.75,37.78,7400.0,31.1586,31.1751,31.1421,31.1669,7400.0
2006-02-02 13:40:00,37.77,37.79,37.75,37.76,7400.0,31.1586,31.1751,31.1421,31.1504,7400.0
2006-02-02 13:45:00,37.75,37.82,37.75,37.81,4700.0,31.1421,31.1999,31.1421,31.1916,4700.0
2006-02-02 13:50:00,37.81,37.82,37.77,37.81,2600.0,31.1916,31.1999,31.1586,31.1916,2600.0
2006-02-02 13:55:00,37.81,37.82,37.78,37.82,3300.0,31.1916,31.1999,31.1669,31.1999,3300.0
2006-02-02 14:00:00,37.83,37.83,37.81,37.81,800.0,31.2081,31.2081,31.1916,31.1916,800.0
2006-02-02 14:05:00,37.8,37.8,37.75,37.77,4900.0,31.1834,31.1834,31.1421,31.1586,4900.0
2006-02-02 14:10:00,37.77,37.79,37.75,37.75,9500.0,31.1586,31.1751,31.1421,31.1421,9500.0
2006-02-02 14:15:00,37.76,37.76,37.7,37.71,4700.0,31.1504,31.1504,31.1009,31.1091,4700.0
2006-02-02 14:20:00,37.71,37.77,37.71,37.77,20300.0,31.1091,31.1586,31.1091,31.1586,20300.0
2006-02-02 14:25:00,37.79,37.81,37.76,37.8,6800.0,31.1751,31.1916,31.1504,31.1834,6800.0
2006-02-02 14:30:00,37.78,37.82,37.75,37.79,5500.0,31.1669,31.1999,31.1421,31.1751,5500.0
2006-02-02 14:35:00,37.79,37.81,37.71,37.76,15500.0,31.1751,31.1916,31.1091,31.1504,15500.0
2006-02-02 14:40:00,37.75,37.79,37.73,37.79,5500.0,31.1421,31.1751,31.1256,31.1751,5500.0
2006-02-02 14:45:00,37.78,37.78,37.7,37.73,53600.0,31.1669,31.1669,31.1009,31.1256,53600.0
2006-02-02 14:50:00,37.69,37.75,37.63,37.73,14200.0,31.0926,31.1421,31.0431,31.1256,14200.0
2006-02-02 14:55:00,37.73,37.74,37.7,37.71,6100.0,31.1256,31.1339,31.1009,31.1091,6100.0
2006-02-02 15:00:00,37.71,37.73,37.67,37.7,12100.0,31.1091,31.1256,31.0761,31.1009,12100.0
2006-02-02 15:05:00,37.72,37.8,37.65,37.8,50100.0,31.1174,31.1834,31.0596,31.1834,50100.0
2006-02-02 15:10:00,37.8,37.81,37.77,37.79,11000.0,31.1834,31.1916,31.1586,31.1751,11000.0
2006-02-02 15:15:00,37.78,37.78,37.73,37.73,7000.0,31.1669,31.1669,31.1256,31.1256,7000.0
2006-02-02 15:20:00,37.73,37.75,37.61,37.7,7700.0,31.1256,31.1421,31.0266,31.1009,7700.0
2006-02-02 15:25:00,37.7,37.7,37.67,37.69,12100.0,31.1009,31.1009,31.0761,31.0926,12100.0
2006-02-02 15:30:00,37.69,37.71,37.67,37.71,8200.0,31.0926,31.1091,31.0761,31.1091,8200.0
2006-02-02 15:35:00,37.72,37.72,37.68,37.69,8300.0,31.1174,31.1174,31.0844,31.0926,8300.0
2006-02-02 15:40:00,37.7,37.71,37.67,37.7,8200.0,31.1009,31.1091,31.0761,31.1009,8200.0
2006-02-02 15:45:00,37.71,37.71,37.65,37.7,11700.0,31.1091,31.1091,31.0596,31.1009,11700.0
2006-02-02 15:50:00,37.69,37.7,37.66,37.66,5200.0,31.0926,31.1009,31.0679,31.0679,5200.0
2006-02-02 15:55:00,37.66,37.69,37.65,37.68,40400.0,31.0679,31.0926,31.0596,31.0844,40400.0
2006-02-03 09:30:00,38.9,38.95,38.75,38.75,65800.0,32.0908,32.1321,31.9671,31.9671,65800.0
2006-02-03 09:35:00,38.74,38.74,38.3,38.43,23500.0,31.9588,31.9588,31.5959,31.7031,23500.0
2006-02-03 09:40:00,38.43,38.49,38.31,38.38,26600.0,31.7031,31.7526,31.6041,31.6619,26600.0
2006-02-03 09:45:00,38.34,38.5,38.32,38.38,29200.0,31.6289,31.7608,31.6124,31.6619,29200.0
2006-02-03 09:50:00,38.38,38.39,38.22,38.22,10300.0,31.6619,31.6701,31.5299,31.5299,10300.0
2006-02-03 09:55:00,38.23,38.25,38.16,38.16,21700.0,31.5381,31.5546,31.4804,31.4804,21700.0
2006-02-03 10:00:00,38.21,38.21,38.06,38.09,19000.0,31.5216,31.5216,31.3979,31.4226,19000.0
2006-02-03 10:05:00,38.09,38.12,38.07,38.07,17400.0,31.4226,31.4474,31.4061,31.4061,17400.0
2006-02-03 10:10:00,38.06,38.06,38.03,38.05,15300.0,31.3979,31.3979,31.3731,31.3896,15300.0
2006-02-03 10:15:00,38.04,38.15,37.99,38.11,25700.0,31.3814,31.4721,31.3401,31.4391,25700.0
2006-02-03 10:20:00,38.09,38.1,38.03,38.04,15600.0,31.4226,31.4309,31.3731,31.3814,15600.0
2006-02-03 10:25:00,38.03,38.13,38.03,38.03,40000.0,31.3731,31.4556,31.3731,31.3731,40000.0
2006-02-03 10:30:00,38.03,38.07,37.97,37.97,13400.0,31.3731,31.4061,31.3236,31.3236,13400.0
2006-02-03 10:35:00,37.97,38.0,37.95,38.0,13100.0,31.3236,31.3484,31.3071,31.3484,13100.0
2006-02-03 10:40:00,38.0,38.04,37.99,38.01,22000.0,31.3484,31.3814,31.3401,31.3566,22000.0
2006-02-03 10:45:00,38.0,38.12,38.0,38.03,11900.0,31.3484,31.4474,31.3484,31.3731,11900.0
2006-02-03 10:50:00,38.03,38.07,38.01,38.06,6300.0,31.3731,31.4061,31.3566,31.3979,6300.0
2006-02-03 10:55:00,38.06,38.07,38.03,38.05,20700.0,31.3979,31.4061,31.3731,31.3896,20700.0
2006-02-03 11:00:00,38.05,38.06,38.03,38.05,11500.0,31.3896,31.3979,31.3731,31.3896,11500.0
2006-02-03 11:05:00,38.05,38.06,38.04,38.06,15500.0,31.3896,31.3979,31.3814,31.3979,15500.0
2006-02-03 11:10:00,38.06,38.06,38.05,38.05,12700.0,31.3979,31.3979,31.3896,31.3896,12700.0
2006-02-03 11:15:00,38.05,38.07,37.95,38.06,17600.0,31.3896,31.4061,31.3071,31.3979,17600.0
2006-02-03 11:20:00,38.06,38.09,38.05,38.08,13700.0,31.3979,31.4226,31.3896,31.4144,13700.0
2006-02-03 11:25:00,38.07,38.07,38.01,38.04,18200.0,31.4061,31.4061,31.3566,31.3814,18200.0
2006-02-03 11:30:00,38.04,38.09,38.03,38.07,12000.0,31.3814,31.4226,31.3731,31.4061,12000.0
2006-02-03 11:35:00,38.07,38.2,38.07,38.13,19100.0,31.4061,31.5134,31.4061,31.4556,19100.0
2006-02-03 11:40:00,38.16,38.26,38.14,38.21,10700.0,31.4804,31.5629,31.4639,31.5216,10700.0
2006-02-03 11:45:00,38.21,38.27,38.21,38.26,12800.0,31.5216,31.5711,31.5216,31.5629,12800.0
2006-02-03 11:50:00,38.26,38.39,38.26,38.38,12000.0,31.5629,31.6701,31.5629,31.6619,12000.0
2006-02-03 11:55:00,38.4,38.55,38.4,38.5,46300.0,31.6784,31.8021,31.6784,31.7608,46300.0
2006-02-03 12:00:00,38.51,38.55,38.5,38.5,55400.0,31.7691,31.8021,31.7608,31.7608,55400.0
2006-02-03 12:05:00,38.49,38.6,38.49,38.5,56300.0,31.7526,31.8433,31.7526,31.7608,56300.0
2006-02-03 12:10:00,38.5,38.54,38.4,38.43,12300.0,31.7608,31.7938,31.6784,31.7031,12300.0
2006-02-03 12:15:00,38.43,38.45,38.4,38.4,8300.0,31.7031,31.7196,31.6784,31.6784,8300.0
2006-02-03 12:20:00,38.4,38.41,38.36,38.36,7500.0,31.6784,31.6866,31.6454,31.6454,7500.0
2006-02-03 12:25:00,38.37,38.4,38.37,38.39,5900.0,31.6536,31.6784,31.6536,31.6701,5900.0
2006-02-03 12:30:00,38.39,38.43,38.39,38.43,11400.0,31.6701,31.7031,31.6701,31.7031,11400.0
2006-02-03 12:35:00,38.4,38.42,38.38,38.41,10900.0,31.6784,31.6949,31.6619,31.6866,10900.0
2006-02-03 12:40:00,38.41,38.41,38.39,38.41,6900.0,31.6866,31.6866,31.6701,31.6866,6900.0
2006-02-03 12:45:00,38.39,38.4,38.38,38.39,6700.0,31.6701,31.6784,31.6619,31.6701,6700.0
2006-02-03 12:50:00,38.4,38.4,38.38,38.39,6900.0,31.6784,31.6784,31.6619,31.6701,6900.0
2006-02-03 12:55:00,38.4,38.4,38.33,38.35,8300.0,31.6784,31.6784,31.6206,31.6371,8300.0
2006-02-03 13:00:00,38.38,38.4,38.38,38.4,6100.0,31.6619,31.6784,31.6619,31.6784,6100.0
2006-02-03 13:05:00,38.4,38.4,38.36,38.36,6000.0,31.6784,31.6784,31.6454,31.6454,6000.0
2006-02-03 13:10:00,38.37,38.37,38.34,38.36,6900.0,31.6536,31.6536,31.6289,31.6454,6900.0
2006-02-03 13:15:00,38.36,38.41,38.36,38.41,8200.0,31.6454,31.6866,31.6454,31.6866,8200.0
2006-02-03 13:20:00,38.42,38.45,38.37,38.41,18300.0,31.6949,31.7196,31.6536,31.6866,18300.0
2006-02-03 13:25:00,38.41,38.42,38.34,38.38,7800.0,31.6866,31.6949,31.6289,31.6619,7800.0
2006-02-03 13:30:00,38.4,38.42,38.3,38.32,7500.0,31.6784,31.6949,31.5959,31.6124,7500.0
2006-02-03 13:35:00,38.31,38.37,38.31,38.36,3900.0,31.6041,31.6536,31.6041,31.6454,3900.0
2006-02-03 13:40:00,38.35,38.38,38.3,38.32,5200.0,31.6371,31.6619,31.5959,31.6124,5200.0
2006-02-03 13:45:00,38.32,38.32,38.24,38.24,7000.0,31.6124,31.6124,31.5464,31.5464,7000.0
2006-02-03 13:50:00,38.25,38.25,38.18,38.21,5200.0,31.5546,31.5546,31.4969,31.5216,5200.0
2006-02-03 13:55:00,38.19,38.26,38.15,38.21,4600.0,31.5051,31.5629,31.4721,31.5216,4600.0
2006-02-03 14:00:00,38.23,38.29,38.21,38.29,3800.0,31.5381,31.5876,31.5216,31.5876,3800.0
2006-02-03 14:05:00,38.3,38.37,38.3,38.37,7200.0,31.5959,31.6536,31.5959,31.6536,7200.0
2006-02-03 14:10:00,38.37,38.37,38.25,38.25,7500.0,31.6536,31.6536,31.5546,31.5546,7500.0
2006-02-03 14:15:00,38.27,38.33,38.27,38.28,10000.0,31.5711,31.6206,31.5711,31.5794,10000.0
2006-02-03 14:20:00,38.28,38.32,38.28,38.3,5600.0,31.5794,31.6124,31.5794,31.5959,5600.0
2006-02-03 14:25:00,38.3,38.35,38.3,38.33,5100.0,31.5959,31.6371,31.5959,31.6206,5100.0
2006-02-03 14:30:00,38.35,38.4,38.35,38.4,17100.0,31.6371,31.6784,31.6371,31.6784,17100.0
2006-02-03 14:35:00,38.41,38.42,38.38,38.4,6800.0,31.6866,31.6949,31.6619,31.6784,6800.0
2006-02-03 14:40:00,38.4,38.4,38.35,38.35,5000.0,31.6784,31.6784,31.6371,31.6371,5000.0
2006-02-03 14:45:00,38.34,38.35,38.26,38.27,9400.0,31.6289,31.6371,31.5629,31.5711,9400.0
2006-02-03 14:50:00,38.27,38.27,38.2,38.23,10600.0,31.5711,31.5711,31.5134,31.5381,10600.0
2006-02-03 14:55:00,38.27,38.29,38.25,38.26,3900.0,31.5711,31.5876,31.5546,31.5629,3900.0
2006-02-03 15:00:00,38.27,38.29,38.21,38.21,8300.0,31.5711,31.5876,31.5216,31.5216,8300.0
2006-02-03 15:05:00,38.26,38.26,38.15,38.24,13500.0,31.5629,31.5629,31.4721,31.5464,13500.0
2006-02-03 15:10:00,38.23,38.26,38.23,38.26,3600.0,31.5381,31.5629,31.5381,31.5629,3600.0
2006-02-03 15:15:00,38.25,38.26,38.23,38.25,6000.0,31.5546,31.5629,31.5381,31.5546,6000.0
2006-02-03 15:20:00,38.24,38.26,38.23,38.25,7900.0,31.5464,31.5629,31.5381,31.5546,7900.0
2006-02-03 15:25:00,38.24,38.25,38.21,38.21,6200.0,31.5464,31.5546,31.5216,31.5216,6200.0
2006-02-03 15:30:00,38.2,38.2,38.07,38.1,17100.0,31.5134,31.5134,31.4061,31.4309,17100.0
2006-02-03 15:35:00,38.09,38.12,38.08,38.09,8300.0,31.4226,31.4474,31.4144,31.4226,8300.0
2006-02-03 15:40:00,38.09,38.1,38.0,38.06,56400.0,31.4226,31.4309,31.3484,31.3979,56400.0
2006-02-03 15:45:00,38.06,38.15,38.0,38.15,20700.0,31.3979,31.4721,31.3484,31.4721,20700.0
2006-02-03 15:50:00,38.14,38.23,38.14,38.23,22300.0,31.4639,31.5381,31.4639,31.5381,22300.0
2006-02-03 15:55:00,38.24,38.27,38.2,38.2,24100.0,31.5464,31.5711,31.5134,31.5134,24100.0
2006-02-06 09:30:00,38.15,38.15,37.9,38.0,12800.0,31.4721,31.4721,31.2659,31.3484,12800.0
2006-02-06 09:35:00,38.2,38.2,37.89,37.97,3900.0,31.5134,31.5134,31.2576,31.3236,3900.0
2006-02-06 09:40:00,38.0,38.05,37.94,38.02,8900.0,31.3484,31.3896,31.2989,31.3649,8900.0
2006-02-06 09:45:00,37.99,38.0,37.93,37.94,8100.0,31.3401,31.3484,31.2906,31.2989,8100.0
2006-02-06 09:50:00,37.94,37.95,37.8,37.82,4300.0,31.2989,31.3071,31.1834,31.1999,4300.0
2006-02-06 09:55:00,37.77,37.82,37.74,37.76,10100.0,31.1586,31.1999,31.1339,31.1504,10100.0
2006-02-06 10:00:00,37.76,37.91,37.75,37.91,8300.0,31.1504,31.2741,31.1421,31.2741,8300.0
2006-02-06 10:05:00,37.89,37.93,37.89,37.91,3400.0,31.2576,31.2906,31.2576,31.2741,3400.0
2006-02-06 10:10:00,37.9,37.95,37.87,37.92,3400.0,31.2659,31.3071,31.2411,31.2824,3400.0
2006-02-06 10:15:00,37.88,37.95,37.77,37.83,2900.0,31.2494,31.3071,31.1586,31.2081,2900.0
2006-02-06 10:20:00,37.82,37.94,37.8,37.9,4500.0,31.1999,31.2989,31.1834,31.2659,4500.0
2006-02-06 10:25:00,37.89,37.89,37.86,37.86,3800.0,31.2576,31.2576,31.2329,31.2329,3800.0
2006-02-06 10:30:00,37.86,37.91,37.81,37.91,9800.0,31.2329,31.2741,31.1916,31.2741,9800.0
2006-02-06 10:35:00,37.91,37.94,37.91,37.93,6400.0,31.2741,31.2989,31.2741,31.2906,6400.0
2006-02-06 10:40:00,37.94,37.95,37.85,37.86,8100.0,31.2989,31.3071,31.2246,31.2329,8100.0
2006-02-06 10:45:00,37.85,37.89,37.84,37.87,7800.0,31.2246,31.2576,31.2164,31.2411,7800.0
2006-02-06 10:50:00,37.87,37.88,37.82,37.82,6400.0,31.2411,31.2494,31.1999,31.1999,6400.0
2006-02-06 10:55:00,37.83,37.84,37.83,37.84,5800.0,31.2081,31.2164,31.2081,31.2164,5800.0
2006-02-06 11:00:00,37.85,37.85,37.84,37.85,4900.0,31.2246,31.2246,31.2164,31.2246,4900.0
2006-02-06 11:05:00,37.85,37.88,37.81,37.87,23800.0,31.2246,31.2494,31.1916,31.2411,23800.0
2006-02-06 11:10:00,37.86,37.87,37.84,37.85,8300.0,31.2329,31.2411,31.2164,31.2246,8300.0
2006-02-06 11:15:00,37.85,37.86,37.83,37.86,6600.0,31.2246,31.2329,31.2081,31.2329,6600.0
2006-02-06 11:20:00,37.86,37.88,37.85,37.88,4100.0,31.2329,31.2494,31.2246,31.2494,4100.0
2006-02-06 11:25:00,37.88,37.89,37.82,37.85,6300.0,31.2494,31.2576,31.1999,31.2246,6300.0
2006-02-06 11:30:00,37.84,37.85,37.84,37.85,1600.0,31.2164,31.2246,31.2164,31.2246,1600.0
2006-02-06 11:35:00,37.86,37.86,37.8,37.82,17300.0,31.2329,31.2329,31.1834,31.1999,17300.0
2006-02-06 11:40:00,37.8,37.82,37.77,37.8,9100.0,31.1834,31.1999,31.1586,31.1834,9100.0
2006-02-06 11:45:00,37.79,37.8,37.79,37.8,5900.0,31.1751,31.1834,31.1751,31.1834,5900.0
2006-02-06 11:50:00,37.81,37.82,37.79,37.81,700.0,31.1916,31.1999,31.1751,31.1916,700.0
2006-02-06 11:55:00,37.81,37.81,37.78,37.8,5100.0,31.1916,31.1916,31.1669,31.1834,5100.0
2006-02-06 12:00:00,37.8,37.82,37.78,37.8,4900.0,31.1834,31.1999,31.1669,31.1834,4900.0
2006-02-06 12:05:00,37.81,37.83,37.8,37.81,3900.0,31.1916,31.2081,31.1834,31.1916,3900.0
2006-02-06 12:10:00,37.8,37.8,37.75,37.77,18100.0,31.1834,31.1834,31.1421,31.1586,18100.0
2006-02-06 12:15:00,37.8,37.8,37.76,37.8,27000.0,31.1834,31.1834,31.1504,31.1834,27000.0
2006-02-06 12:20:00,37.81,37.82,37.8,37.81,2900.0,31.1916,31.1999,31.1834,31.1916,2900.0
2006-02-06 12:25:00,37.82,37.83,37.77,37.8,5200.0,31.1999,31.2081,31.1586,31.1834,5200.0
2006-02-06 12:30:00,37.8,37.83,37.8,37.83,7700.0,31.1834,31.2081,31.1834,31.2081,7700.0
2006-02-06 12:35:00,37.83,37.84,37.78,37.78,16600.0,31.2081,31.2164,31.1669,31.1669,16600.0
2006-02-06 12:40:00,37.79,37.81,37.78,37.8,13100.0,31.1751,31.1916,31.1669,31.1834,13100.0
2006-02-06 12:45:00,37.81,37.81,37.8,37.8,3300.0,31.1916,31.1916,31.1834,31.1834,3300.0
2006-02-06 12:50:00,37.81,37.81,37.79,37.8,8100.0,31.1916,31.1916,31.1751,31.1834,8100.0
2006-02-06 12:55:00,37.8,37.81,37.79,37.8,4600.0,31.1834,31.1916,31.1751,31.1834,4600.0
2006-02-06 13:00:00,37.8,37.81,37.78,37.8,9600.0,31.1834,31.1916,31.1669,31.1834,9600.0
2006-02-06 13:05:00,37.8,37.83,37.79,37.82,20100.0,31.1834,31.2081,31.1751,31.1999,20100.0
2006-02-06 13:10:00,37.8,37.81,37.78,37.81,7700.0,31.1834,31.1916,31.1669,31.1916,7700.0
2006-02-06 13:15:00,37.81,37.81,37.8,37.8,3000.0,31.1916,31.1916,31.1834,31.1834,3000.0
2006-02-06 13:20:00,37.81,37.81,37.79,37.8,3600.0,31.1916,31.1916,31.1751,31.1834,3600.0
2006-02-06 13:25:00,37.8,37.81,37.79,37.79,6900.0,31.1834,31.1916,31.1751,31.1751,6900.0
2006-02-06 13:30:00,37.8,37.81,37.78,37.79,9200.0,31.1834,31.1916,31.1669,31.1751,9200.0
2006-02-06 13:35:00,37.81,37.81,37.79,37.8,11400.0,31.1916,31.1916,31.1751,31.1834,11400.0
2006-02-06 13:40:00,37.8,37.81,37.78,37.79,4100.0,31.1834,31.1916,31.1669,31.1751,4100.0
2006-02-06 13:45:00,37.79,37.8,37.79,37.8,3200.0,31.1751,31.1834,31.1751,31.1834,3200.0
2006-02-06 13:50:00,37.8,37.8,37.79,37.79,3000.0,31.1834,31.1834,31.1751,31.1751,3000.0
2006-02-06 13:55:00,37.79,37.8,37.79,37.79,8800.0,31.1751,31.1834,31.1751,31.1751,8800.0
2006-02-06 14:00:00,37.79,37.79,37.75,37.75,7700.0,31.1751,31.1751,31.1421,31.1421,7700.0
2006-02-06 14:05:00,37.72,37.74,37.71,37.74,7300.0,31.1174,31.1339,31.1091,31.1339,7300.0
2006-02-06 14:10:00,37.74,37.75,37.74,37.75,3600.0,31.1339,31.1421,31.1339,31.1421,3600.0
2006-02-06 14:15:00,37.75,37.76,37.75,37.75,4200.0,31.1421,31.1504,31.1421,31.1421,4200.0
2006-02-06 14:20:00,37.76,37.77,37.75,37.77,4800.0,31.1504,31.1586,31.1421,31.1586,4800.0
2006-02-06 14:25:00,37.77,37.78,37.74,37.77,7600.0,31.1586,31.1669,31.1339,31.1586,7600.0
2006-02-06 14:30:00,37.76,37.81,37.76,37.81,7300.0,31.1504,31.1916,31.1504,31.1916,7300.0
2006-02-06 14:35:00,37.8,37.8,37.8,37.8,4300.0,31.1834,31.1834,31.1834,31.1834,4300.0
2006-02-06 14:40:00,37.8,37.8,37.78,37.78,5000.0,31.1834,31.1834,31.1669,31.1669,5000.0
2006-02-06 14:45:00,37.79,37.8,37.76,37.78,16300.0,31.1751,31.1834,31.1504,31.1669,16300.0
2006-02-06 14:50:00,37.78,37.8,37.77,37.79,6800.0,31.1669,31.1834,31.1586,31.1751,6800.0
2006-02-06 14:55:00,37.79,37.8,37.79,37.8,2500.0,31.1751,31.1834,31.1751,31.1834,2500.0
2006-02-06 15:00:00,37.8,37.8,37.78,37.78,2700.0,31.1834,31.1834,31.1669,31.1669,2700.0
2006-02-06 15:05:00,37.78,37.81,37.77,37.81,7800.0,31.1669,31.1916,31.1586,31.1916,7800.0
2006-02-06 15:10:00,37.81,37.84,37.8,37.82,12400.0,31.1916,31.2164,31.1834,31.1999,12400.0
2006-02-06 15:15:00,37.81,37.82,37.8,37.81,8600.0,31.1916,31.1999,31.1834,31.1916,8600.0
2006-02-06 15:20:00,37.81,37.81,37.79,37.8,4800.0,31.1916,31.1916,31.1751,31.1834,4800.0
2006-02-06 15:25:00,37.79,37.79,37.75,37.75,15100.0,31.1751,31.1751,31.1421,31.1421,15100.0
2006-02-06 15:30:00,37.75,37.8,37.75,37.78,20200.0,31.1421,31.1834,31.1421,31.1669,20200.0
2006-02-06 15:35:00,37.78,37.79,37.75,37.76,17600.0,31.1669,31.1751,31.1421,31.1504,17600.0
2006-02-06 15:40:00,37.76,37.79,37.76,37.78,10500.0,31.1504,31.1751,31.1504,31.1669,10500.0
2006-02-06 15:45:00,37.78,37.8,37.76,37.79,32500.0,31.1669,31.1834,31.1504,31.1751,32500.0
2006-02-06 15:50:00,37.79,37.79,37.76,37.78,36000.0,31.1751,31.1751,31.1504,31.1669,36000.0
2006-02-06 15:55:00,37.78,37.8,37.77,37.77,26200.0,31.1669,31.1834,31.1586,31.1586,26200.0
2006-02-07 09:30:00,37.77,37.82,37.67,37.72,9300.0,31.1586,31.1999,31.0761,31.1174,9300.0
2006-02-07 09:35:00,37.71,37.9,37.71,37.73,9500.0,31.1091,31.2659,31.1091,31.1256,9500.0
2006-02-07 09:40:00,37.72,37.92,37.7,37.9,5500.0,31.1174,31.2824,31.1009,31.2659,5500.0
2006-02-07 09:45:00,37.88,37.9,37.84,37.87,8900.0,31.2494,31.2659,31.2164,31.2411,8900.0
2006-02-07 09:50:00,37.87,37.88,37.7,37.77,18600.0,31.2411,31.2494,31.1009,31.1586,18600.0
2006-02-07 09:55:00,37.78,37.78,37.7,37.78,7400.0,31.1669,31.1669,31.1009,31.1669,7400.0
2006-02-07 10:00:00,37.82,37.84,37.76,37.78,7900.0,31.1999,31.2164,31.1504,31.1669,7900.0
2006-02-07 10:05:00,37.82,37.82,37.77,37.78,5200.0,31.1999,31.1999,31.1586,31.1669,5200.0
2006-02-07 10:10:00,37.77,37.79,37.69,37.76,10200.0,31.1586,31.1751,31.0926,31.1504,10200.0
2006-02-07 10:15:00,37.77,37.79,37.7,37.75,8000.0,31.1586,31.1751,31.1009,31.1421,8000.0
2006-02-07 10:20:00,37.75,37.76,37.64,37.64,18500.0,31.1421,31.1504,31.0514,31.0514,18500.0
2006-02-07 10:25:00,37.65,37.71,37.65,37.7,7000.0,31.0596,31.1091,31.0596,31.1009,7000.0
2006-02-07 10:30:00,37.67,37.71,37.67,37.71,6000.0,31.0761,31.1091,31.0761,31.1091,6000.0
2006-02-07 10:35:00,37.7,37.71,37.66,37.66,13700.0,31.1009,31.1091,31.0679,31.0679,13700.0
2006-02-07 10:40:00,37.67,37.75,37.62,37.66,18100.0,31.0761,31.1421,31.0349,31.0679,18100.0
2006-02-07 10:45:00,37.65,37.67,37.61,37.65,4700.0,31.0596,31.0761,31.0266,31.0596,4700.0
2006-02-07 10:50:00,37.65,37.65,37.61,37.64,6700.0,31.0596,31.0596,31.0266,31.0514,6700.0
2006-02-07 10:55:00,37.64,37.7,37.64,37.65,4700.0,31.0514,31.1009,31.0514,31.0596,4700.0
2006-02-07 11:00:00,37.65,37.66,37.61,37.65,7900.0,31.0596,31.0679,31.0266,31.0596,7900.0
2006-02-07 11:05:00,37.62,37.66,37.62,37.62,14200.0,31.0349,31.0679,31.0349,31.0349,14200.0
2006-02-07 11:10:00,37.62,37.63,37.58,37.59,2900.0,31.0349,31.0431,31.0019,31.0101,2900.0
2006-02-07 11:15:00,37.58,37.63,37.54,37.63,15000.0,31.0019,31.0431,30.9689,31.0431,15000.0
2006-02-07 11:20:00,37.61,37.71,37.61,37.7,7800.0,31.0266,31.1091,31.0266,31.1009,7800.0
2006-02-07 11:25:00,37.7,37.7,37.58,37.64,27200.0,31.1009,31.1009,31.0019,31.0514,27200.0
2006-02-07 11:30:00,37.65,37.66,37.63,37.66,3600.0,31.0596,31.0679,31.0431,31.0679,3600.0
2006-02-07 11:35:00,37.63,37.66,37.54,37.62,6300.0,31.0431,31.0679,30.9689,31.0349,6300.0
2006-02-07 11:40:00,37.64,37.65,37.6,37.6,2800.0,31.0514,31.0596,31.0184,31.0184,2800.0
2006-02-07 11:45:00,37.62,37.65,37.59,37.59,8900.0,31.0349,31.0596,31.0101,31.0101,8900.0
2006-02-07 11:50:00,37.61,37.62,37.59,37.62,6200.0,31.0266,31.0349,31.0101,31.0349,6200.0
2006-02-07 11:55:00,37.6,37.61,37.56,37.58,6100.0,31.0184,31.0266,30.9854,31.0019,6100.0
2006-02-07 12:00:00,37.59,37.6,37.56,37.57,4000.0,31.0101,31.0184,30.9854,30.9936,4000.0
2006-02-07 12:05:00,37.56,37.56,37.54,37.54,21100.0,30.9854,30.9854,30.9689,30.9689,21100.0
2006-02-07 12:10:00,37.58,37.58,37.5,37.54,26300.0,31.0019,31.0019,30.9359,30.9689,26300.0
2006-02-07 12:15:00,37.55,37.56,37.49,37.55,15000.0,30.9771,30.9854,30.9276,30.9771,15000.0
2006-02-07 12:20:00,37.55,37.56,37.51,37.53,6500.0,30.9771,30.9854,30.9441,30.9606,6500.0
2006-02-07 12:25:00,37.53,37.55,37.5,37.54,6900.0,30.9606,30.9771,30.9359,30.9689,6900.0
2006-02-07 12:30:00,37.54,37.61,37.54,37.61,6000.0,30.9689,31.0266,30.9689,31.0266,6000.0
2006-02-07 12:35:00,37.6,37.62,37.55,37.56,9600.0,31.0184,31.0349,30.9771,30.9854,9600.0
2006-02-07 12:40:00,37.56,37.59,37.55,37.59,2200.0,30.9854,31.0101,30.9771,31.0101,2200.0
2006-02-07 12:45:00,37.59,37.61,37.56,37.61,14200.0,31.0101,31.0266,30.9854,31.0266,14200.0
2006-02-07 12:50:00,37.61,37.63,37.6,37.6,3800.0,31.0266,31.0431,31.0184,31.0184,3800.0
2006-02-07 12:55:00,37.61,37.61,37.59,37.6,7900.0,31.0266,31.0266,31.0101,31.0184,7900.0
2006-02-07 13:00:00,37.59,37.6,37.5,37.52,15800.0,31.0101,31.0184,30.9359,30.9524,15800.0
2006-02-07 13:05:00,37.48,37.51,37.45,37.45,18200.0,30.9194,30.9441,30.8946,30.8946,18200.0
2006-02-07 13:10:00,37.45,37.49,37.45,37.46,6800.0,30.8946,30.9276,30.8946,30.9029,6800.0
2006-02-07 13:15:00,37.45,37.5,37.45,37.5,8800.0,30.8946,30.9359,30.8946,30.9359,8800.0
2006-02-07 13:20:00,37.49,37.53,37.47,37.53,8600.0,30.9276,30.9606,30.9111,30.9606,8600.0
2006-02-07 13:25:00,37.52,37.53,37.48,37.51,15200.0,30.9524,30.9606,30.9194,30.9441,15200.0
2006-02-07 13:30:00,37.5,37.51,37.48,37.51,3400.0,30.9359,30.9441,30.9194,30.9441,3400.0
2006-02-07 13:35:00,37.51,37.52,37.5,37.51,5400.0,30.9441,30.9524,30.9359,30.9441,5400.0
2006-02-07 13:40:00,37.52,37.52,37.41,37.41,29500.0,30.9524,30.9524,30.8616,30.8616,29500.0
2006-02-07 13:45:00,37.41,37.41,37.34,37.34,11600.0,30.8616,30.8616,30.8039,30.8039,11600.0
2006-02-07 13:50:00,37.34,37.34,37.27,37.29,11900.0,30.8039,30.8039,30.7462,30.7627,11900.0
2006-02-07 13:55:00,37.31,37.32,37.26,37.27,5700.0,30.7791,30.7874,30.7379,30.7462,5700.0
2006-02-07 14:00:00,37.27,37.28,37.21,37.23,13100.0,30.7462,30.7544,30.6967,30.7132,13100.0
2006-02-07 14:05:00,37.23,37.25,37.21,37.22,4000.0,30.7132,30.7297,30.6967,30.7049,4000.0
2006-02-07 14:10:00,37.21,37.23,37.19,37.22,7600.0,30.6967,30.7132,30.6802,30.7049,7600.0
2006-02-07 14:15:00,37.23,37.27,37.23,37.27,13200.0,30.7132,30.7462,30.7132,30.7462,13200.0
2006-02-07 14:20:00,37.27,37.27,37.23,37.24,6300.0,30.7462,30.7462,30.7132,30.7214,6300.0
2006-02-07 14:25:00,37.23,37.31,37.23,37.31,12600.0,30.7132,30.7791,30.7132,30.7791,12600.0
2006-02-07 14:30:00,37.31,37.32,37.24,37.24,7500.0,30.7791,30.7874,30.7214,30.7214,7500.0
2006-02-07 14:35:00,37.23,37.23,37.18,37.19,18900.0,30.7132,30.7132,30.6719,30.6802,18900.0
2006-02-07 14:40:00,37.19,37.25,37.19,37.25,11700.0,30.6802,30.7297,30.6802,30.7297,11700.0
2006-02-07 14:45:00,37.25,37.33,37.25,37.33,18900.0,30.7297,30.7956,30.7297,30.7956,18900.0
2006-02-07 14:50:00,37.32,37.32,37.28,37.28,31600.0,30.7874,30.7874,30.7544,30.7544,31600.0
2006-02-07 14:55:00,37.28,37.3,37.27,37.29,9400.0,30.7544,30.7709,30.7462,30.7627,9400.0
2006-02-07 15:00:00,37.29,37.3,37.23,37.24,12500.0,30.7627,30.7709,30.7132,30.7214,12500.0
2006-02-07 15:05:00,37.23,37.24,37.21,37.21,6700.0,30.7132,30.7214,30.6967,30.6967,6700.0
2006-02-07 15:10:00,37.21,37.21,37.15,37.16,17900.0,30.6967,30.6967,30.6472,30.6554,17900.0
2006-02-07 15:15:00,37.17,37.17,37.09,37.09,18500.0,30.6637,30.6637,30.5977,30.5977,18500.0
2006-02-07 15:20:00,37.08,37.13,37.06,37.12,13300.0,30.5894,30.6307,30.5729,30.6224,13300.0
2006-02-07 15:25:00,37.13,37.15,37.12,37.14,21400.0,30.6307,30.6472,30.6224,30.6389,21400.0
2006-02-07 15:30:00,37.14,37.15,37.12,37.15,12300.0,30.6389,30.6472,30.6224,30.6472,12300.0
2006-02-07 15:35:00,37.15,37.19,37.14,37.19,11000.0,30.6472,30.6802,30.6389,30.6802,11000.0
2006-02-07 15:40:00,37.19,37.27,37.18,37.27,19600.0,30.6802,30.7462,30.6719,30.7462,19600.0
2006-02-07 15:45:00,37.27,37.32,37.26,37.3,12500.0,30.7462,30.7874,30.7379,30.7709,12500.0
2006-02-07 15:50:00,37.3,37.3,37.28,37.28,17400.0,30.7709,30.7709,30.7544,30.7544,17400.0
2006-02-07 15:55:00,37.29,37.29,37.23,37.23,15000.0,30.7627,30.7627,30.7132,30.7132,15000.0
2006-02-08 09:30:00,37.21,37.21,37.05,37.08,11300.0,30.6967,30.6967,30.5647,30.5894,11300.0
2006-02-08 09:35:00,37.09,37.13,37.06,37.1,12900.0,30.5977,30.6307,30.5729,30.6059,12900.0
2006-02-08 09:40:00,37.1,37.27,37.1,37.27,8700.0,30.6059,30.7462,30.6059,30.7462,8700.0
2006-02-08 09:45:00,37.29,37.29,37.11,37.12,10300.0,30.7627,30.7627,30.6142,30.6224,10300.0
2006-02-08 09:50:00,37.13,37.15,37.05,37.14,12700.0,30.6307,30.6472,30.5647,30.6389,12700.0
2006-02-08 09:55:00,37.14,37.15,37.1,37.11,4700.0,30.6389,30.6472,30.6059,30.6142,4700.0
2006-02-08 10:00:00,37.14,37.2,37.11,37.15,18400.0,30.6389,30.6884,30.6142,30.6472,18400.0
2006-02-08 10:05:00,37.17,37.17,37.12,37.12,11200.0,30.6637,30.6637,30.6224,30.6224,11200.0
2006-02-08 10:10:00,37.12,37.15,37.05,37.08,10000.0,30.6224,30.6472,30.5647,30.5894,10000.0
2006-02-08 10:15:00,37.08,37.08,36.96,37.01,29500.0,30.5894,30.5894,30.4904,30.5317,29500.0
2006-02-08 10:20:00,37.01,37.07,36.98,37.0,19300.0,30.5317,30.5812,30.5069,30.5234,19300.0
2006-02-08 10:25:00,37.03,37.1,37.03,37.1,9800.0,30.5482,30.6059,30.5482,30.6059,9800.0
2006-02-08 10:30:00,37.09,37.1,37.04,37.07,12500.0,30.5977,30.6059,30.5564,30.5812,12500.0
2006-02-08 10:35:00,37.08,37.08,36.95,36.95,14600.0,30.5894,30.5894,30.4822,30.4822,14600.0
2006-02-08 10:40:00,36.95,36.99,36.93,36.99,13200.0,30.4822,30.5152,30.4657,30.5152,13200.0
2006-02-08 10:45:00,37.0,37.06,37.0,37.05,7500.0,30.5234,30.5729,30.5234,30.5647,7500.0
2006-02-08 10:50:00,37.06,37.07,37.04,37.05,8900.0,30.5729,30.5812,30.5564,30.5647,8900.0
2006-02-08 10:55:00,37.05,37.06,37.0,37.02,15100.0,30.5647,30.5729,30.5234,30.5399,15100.0
2006-02-08 11:00:00,37.02,37.02,36.96,36.96,20700.0,30.5399,30.5399,30.4904,30.4904,20700.0
2006-02-08 11:05:00,36.95,36.95,36.92,36.93,6500.0,30.4822,30.4822,30.4574,30.4657,6500.0
2006-02-08 11:10:00,36.94,36.98,36.91,36.98,9100.0,30.4739,30.5069,30.4492,30.5069,9100.0
2006-02-08 11:15:00,36.99,37.0,36.99,36.99,3800.0,30.5152,30.5234,30.5152,30.5152,3800.0
2006-02-08 11:20:00,36.99,37.01,36.99,37.01,22500.0,30.5152,30.5317,30.5152,30.5317,22500.0
2006-02-08 11:25:00,37.0,37.0,36.93,36.95,9400.0,30.5234,30.5234,30.4657,30.4822,9400.0
2006-02-08 11:30:00,36.94,36.98,36.94,36.98,2700.0,30.4739,30.5069,30.4739,30.5069,2700.0
2006-02-08 11:35:00,36.98,36.99,36.96,36.98,4400.0,30.5069,30.5152,30.4904,30.5069,4400.0
2006-02-08 11:40:00,36.97,36.98,36.96,36.97,6900.0,30.4987,30.5069,30.4904,30.4987,6900.0
2006-02-08 11:45:00,36.96,36.98,36.95,36.96,6200.0,30.4904,30.5069,30.4822,30.4904,6200.0
2006-02-08 11:50:00,36.97,36.98,36.96,36.96,4100.0,30.4987,30.5069,30.4904,30.4904,4100.0
2006-02-08 11:55:00,36.96,36.97,36.95,36.97,6500.0,30.4904,30.4987,30.4822,30.4987,6500.0
2006-02-08 12:00:00,36.97,36.97,36.94,36.97,8400.0,30.4987,30.4987,30.4739,30.4987,8400.0
2006-02-08 12:05:00,36.97,36.97,36.93,36.93,10400.0,30.4987,30.4987,30.4657,30.4657,10400.0
2006-02-08 12:10:00,36.93,36.94,36.89,36.9,5900.0,30.4657,30.4739,30.4327,30.4409,5900.0
2006-02-08 12:15:00,36.92,36.94,36.9,36.92,6600.0,30.4574,30.4739,30.4409,30.4574,6600.0
2006-02-08 12:20:00,36.93,36.95,36.93,36.93,5600.0,30.4657,30.4822,30.4657,30.4657,5600.0
2006-02-08 12:25:00,36.93,36.94,36.89,36.89,11500.0,30.4657,30.4739,30.4327,30.4327,11500.0
2006-02-08 12:30:00,36.88,36.9,36.83,36.85,5500.0,30.4244,30.4409,30.3832,30.3997,5500.0
2006-02-08 12:35:00,36.85,36.86,36.84,36.84,10600.0,30.3997,30.4079,30.3914,30.3914,10600.0
2006-02-08 12:40:00,36.86,36.9,36.85,36.87,7600.0,30.4079,30.4409,30.3997,30.4162,7600.0
2006-02-08 12:45:00,36.88,36.88,36.84,36.84,18600.0,30.4244,30.4244,30.3914,30.3914,18600.0
2006-02-08 12:50:00,36.84,36.85,36.76,36.78,18400.0,30.3914,30.3997,30.3254,30.3419,18400.0
2006-02-08 12:55:00,36.79,36.8,36.78,36.79,2900.0,30.3502,30.3584,30.3419,30.3502,2900.0
2006-02-08 13:00:00,36.79,36.8,36.76,36.76,4600.0,30.3502,30.3584,30.3254,30.3254,4600.0
2006-02-08 13:05:00,36.76,36.82,36.76,36.82,9800.0,30.3254,30.3749,30.3254,30.3749,9800.0
2006-02-08 13:10:00,36.83,36.86,36.82,36.83,7400.0,30.3832,30.4079,30.3749,30.3832,7400.0
2006-02-08 13:15:00,36.83,36.83,36.8,36.82,5900.0,30.3832,30.3832,30.3584,30.3749,5900.0
2006-02-08 13:20:00,36.81,36.82,36.79,36.79,13100.0,30.3667,30.3749,30.3502,30.3502,13100.0
2006-02-08 13:25:00,36.78,36.78,36.77,36.77,10100.0,30.3419,30.3419,30.3337,30.3337,10100.0
2006-02-08 13:30:00,36.77,36.77,36.72,36.72,16700.0,30.3337,30.3337,30.2924,30.2924,16700.0
2006-02-08 13:35:00,36.7,36.75,36.68,36.75,12300.0,30.2759,30.3172,30.2594,30.3172,12300.0
2006-02-08 13:40:00,36.75,36.76,36.73,36.76,10700.0,30.3172,30.3254,30.3007,30.3254,10700.0
2006-02-08 13:45:00,36.76,36.76,36.73,36.73,12100.0,30.3254,30.3254,30.3007,30.3007,12100.0
2006-02-08 13:50:00,36.73,36.74,36.69,36.69,9700.0,30.3007,30.3089,30.2677,30.2677,9700.0
2006-02-08 13:55:00,36.69,36.76,36.69,36.75,10500.0,30.2677,30.3254,30.2677,30.3172,10500.0
2006-02-08 14:00:00,36.75,36.81,36.75,36.79,11200.0,30.3172,30.3667,30.3172,30.3502,11200.0
2006-02-08 14:05:00,36.8,36.81,36.75,36.75,17500.0,30.3584,30.3667,30.3172,30.3172,17500.0
2006-02-08 14:10:00,36.75,36.77,36.72,36.72,8800.0,30.3172,30.3337,30.2924,30.2924,8800.0
2006-02-08 14:15:00,36.72,36.73,36.69,36.7,13100.0,30.2924,30.3007,30.2677,30.2759,13100.0
2006-02-08 14:20:00,36.7,36.76,36.69,36.73,8500.0,30.2759,30.3254,30.2677,30.3007,8500.0
2006-02-08 14:25:00,36.73,36.74,36.69,36.7,9000.0,30.3007,30.3089,30.2677,30.2759,9000.0
2006-02-08 14:30:00,36.7,36.7,36.64,36.7,12900.0,30.2759,30.2759,30.2264,30.2759,12900.0
2006-02-08 14:35:00,36.7,36.71,36.67,36.67,14700.0,30.2759,30.2842,30.2512,30.2512,14700.0
2006-02-08 14:40:00,36.68,36.72,36.67,36.7,9900.0,30.2594,30.2924,30.2512,30.2759,9900.0
2006-02-08 14:45:00,36.69,36.7,36.63,36.64,27400.0,30.2677,30.2759,30.2182,30.2264,27400.0
2006-02-08 14:50:00,36.63,36.65,36.58,36.58,33700.0,30.2182,30.2347,30.1769,30.1769,33700.0
2006-02-08 14:55:00,36.58,36.59,36.46,36.5,25700.0,30.1769,30.1852,30.0779,30.1109,25700.0
2006-02-08 15:00:00,36.49,36.5,36.45,36.47,20600.0,30.1027,30.1109,30.0697,30.0862,20600.0
2006-02-08 15:05:00,36.47,36.49,36.44,36.47,36400.0,30.0862,30.1027,30.0614,30.0862,36400.0
2006-02-08 15:10:00,36.46,36.49,36.41,36.43,28200.0,30.0779,30.1027,30.0367,30.0532,28200.0
2006-02-08 15:15:00,36.44,36.45,36.43,36.44,23300.0,30.0614,30.0697,30.0532,30.0614,23300.0
2006-02-08 15:20:00,36.45,36.51,36.43,36.5,27500.0,30.0697,30.1192,30.0532,30.1109,27500.0
2006-02-08 15:25:00,36.52,36.57,36.45,36.53,36300.0,30.1274,30.1687,30.0697,30.1357,36300.0
2006-02-08 15:30:00,36.51,36.68,36.51,36.68,44800.0,30.1192,30.2594,30.1192,30.2594,44800.0
2006-02-08 15:35:00,36.68,36.69,36.67,36.68,18500.0,30.2594,30.2677,30.2512,30.2594,18500.0
2006-02-08 15:40:00,36.69,36.69,36.65,36.69,34900.0,30.2677,30.2677,30.2347,30.2677,34900.0
2006-02-08 15:45:00,36.68,36.69,36.64,36.65,17800.0,30.2594,30.2677,30.2264,30.2347,17800.0
2006-02-08 15:50:00,36.66,36.68,36.64,36.64,19400.0,30.2429,30.2594,30.2264,30.2264,19400.0
2006-02-08 15:55:00,36.65,36.66,36.62,36.63,24200.0,30.2347,30.2429,30.2099,30.2182,24200.0
2006-02-09 09:30:00,36.9,36.9,36.78,36.83,12900.0,30.4409,30.4409,30.3419,30.3832,12900.0
2006-02-09 09:35:00,36.9,36.91,36.76,36.78,22600.0,30.4409,30.4492,30.3254,30.3419,22600.0
2006-02-09 09:40:00,36.8,36.85,36.77,36.77,9100.0,30.3584,30.3997,30.3337,30.3337,9100.0
2006-02-09 09:45:00,36.82,36.9,36.82,36.87,10700.0,30.3749,30.4409,30.3749,30.4162,10700.0
2006-02-09 09:50:00,36.85,36.85,36.75,36.77,39800.0,30.3997,30.3997,30.3172,30.3337,39800.0
2006-02-09 09:55:00,36.78,36.8,36.73,36.8,9600.0,30.3419,30.3584,30.3007,30.3584,9600.0
2006-02-09 10:00:00,36.79,36.8,36.74,36.77,14000.0,30.3502,30.3584,30.3089,30.3337,14000.0
2006-02-09 10:05:00,36.82,36.86,36.78,36.78,10100.0,30.3749,30.4079,30.3419,30.3419,10100.0
2006-02-09 10:10:00,36.77,36.83,36.76,36.82,7600.0,30.3337,30.3832,30.3254,30.3749,7600.0
2006-02-09 10:15:00,36.83,36.83,36.74,36.79,7600.0,30.3832,30.3832,30.3089,30.3502,7600.0
2006-02-09 10:20:00,36.79,36.8,36.75,36.75,17800.0,30.3502,30.3584,30.3172,30.3172,17800.0
2006-02-09 10:25:00,36.74,36.84,36.74,36.84,6700.0,30.3089,30.3914,30.3089,30.3914,6700.0
2006-02-09 10:30:00,36.83,36.85,36.8,36.8,12700.0,30.3832,30.3997,30.3584,30.3584,12700.0
2006-02-09 10:35:00,36.82,36.86,36.75,36.77,8000.0,30.3749,30.4079,30.3172,30.3337,8000.0
2006-02-09 10:40:00,36.78,36.83,36.77,36.82,8000.0,30.3419,30.3832,30.3337,30.3749,8000.0
2006-02-09 10:45:00,36.82,36.85,36.81,36.85,6600.0,30.3749,30.3997,30.3667,30.3997,6600.0
2006-02-09 10:50:00,36.85,36.85,36.78,36.85,10100.0,30.3997,30.3997,30.3419,30.3997,10100.0
2006-02-09 10:55:00,36.85,36.85,36.8,36.84,18900.0,30.3997,30.3997,30.3584,30.3914,18900.0
2006-02-09 11:00:00,36.84,36.86,36.84,36.85,9700.0,30.3914,30.4079,30.3914,30.3997,9700.0
2006-02-09 11:05:00,36.85,36.9,36.85,36.89,2000.0,30.3997,30.4409,30.3997,30.4327,2000.0
2006-02-09 11:10:00,36.89,36.9,36.88,36.9,5500.0,30.4327,30.4409,30.4244,30.4409,5500.0
2006-02-09 11:15:00,36.9,36.9,36.89,36.9,4800.0,30.4409,30.4409,30.4327,30.4409,4800.0
2006-02-09 11:20:00,36.9,36.9,36.88,36.88,9000.0,30.4409,30.4409,30.4244,30.4244,9000.0
2006-02-09 11:25:00,36.89,36.9,36.85,36.85,8600.0,30.4327,30.4409,30.3997,30.3997,8600.0
2006-02-09 11:30:00,36.83,36.85,36.81,36.81,10200.0,30.3832,30.3997,30.3667,30.3667,10200.0
2006-02-09 11:35:00,36.81,36.82,36.79,36.81,7400.0,30.3667,30.3749,30.3502,30.3667,7400.0
2006-02-09 11:40:00,36.81,36.85,36.79,36.81,36300.0,30.3667,30.3997,30.3502,30.3667,36300.0
2006-02-09 11:45:00,36.81,36.81,36.8,36.81,4700.0,30.3667,30.3667,30.3584,30.3667,4700.0
2006-02-09 11:50:00,36.81,36.82,36.74,36.75,21600.0,30.3667,30.3749,30.3089,30.3172,21600.0
2006-02-09 11:55:00,36.75,36.76,36.74,36.74,4400.0,30.3172,30.3254,30.3089,30.3089,4400.0
2006-02-09 12:00:00,36.75,36.77,36.74,36.77,15900.0,30.3172,30.3337,30.3089,30.3337,15900.0
2006-02-09 12:05:00,36.78,36.8,36.78,36.8,2000.0,30.3419,30.3584,30.3419,30.3584,2000.0
2006-02-09 12:10:00,36.79,36.81,36.79,36.81,3800.0,30.3502,30.3667,30.3502,30.3667,3800.0
2006-02-09 12:15:00,36.81,36.81,36.8,36.81,3100.0,30.3667,30.3667,30.3584,30.3667,3100.0
2006-02-09 12:20:00,36.8,36.81,36.8,36.8,15400.0,30.3584,30.3667,30.3584,30.3584,15400.0
2006-02-09 12:25:00,36.81,36.81,36.8,36.81,3400.0,30.3667,30.3667,30.3584,30.3667,3400.0
2006-02-09 12:30:00,36.8,36.83,36.79,36.79,17400.0,30.3584,30.3832,30.3502,30.3502,17400.0
2006-02-09 12:35:00,36.79,36.84,36.78,36.83,8700.0,30.3502,30.3914,30.3419,30.3832,8700.0
2006-02-09 12:40:00,36.84,36.85,36.81,36.81,7400.0,30.3914,30.3997,30.3667,30.3667,7400.0
2006-02-09 12:45:00,36.81,36.81,36.77,36.8,7300.0,30.3667,30.3667,30.3337,30.3584,7300.0
2006-02-09 12:50:00,36.8,36.8,36.78,36.78,6800.0,30.3584,30.3584,30.3419,30.3419,6800.0
2006-02-09 12:55:00,36.79,36.8,36.78,36.79,3200.0,30.3502,30.3584,30.3419,30.3502,3200.0
2006-02-09 13:00:00,36.78,36.8,36.77,36.78,17400.0,30.3419,30.3584,30.3337,30.3419,17400.0
2006-02-09 13:05:00,36.78,36.8,36.78,36.78,5400.0,30.3419,30.3584,30.3419,30.3419,5400.0
2006-02-09 13:10:00,36.8,36.8,36.79,36.8,18900.0,30.3584,30.3584,30.3502,30.3584,18900.0
2006-02-09 13:15:00,36.8,36.8,36.76,36.78,10000.0,30.3584,30.3584,30.3254,30.3419,10000.0
2006-02-09 13:20:00,36.79,36.8,36.77,36.8,5000.0,30.3502,30.3584,30.3337,30.3584,5000.0
2006-02-09 13:25:00,36.8,36.8,36.79,36.79,15500.0,30.3584,30.3584,30.3502,30.3502,15500.0
2006-02-09 13:30:00,36.78,36.8,36.78,36.79,3900.0,30.3419,30.3584,30.3419,30.3502,3900.0
2006-02-09 13:35:00,36.8,36.8,36.79,36.79,10600.0,30.3584,30.3584,30.3502,30.3502,10600.0
2006-02-09 13:40:00,36.79,36.8,36.78,36.79,7700.0,30.3502,30.3584,30.3419,30.3502,7700.0
2006-02-09 13:45:00,36.79,36.8,36.78,36.8,5000.0,30.3502,30.3584,30.3419,30.3584,5000.0
2006-02-09 13:50:00,36.8,36.8,36.77,36.78,10400.0,30.3584,30.3584,30.3337,30.3419,10400.0
2006-02-09 13:55:00,36.78,36.78,36.76,36.77,17100.0,30.3419,30.3419,30.3254,30.3337,17100.0
2006-02-09 14:00:00,36.77,36.78,36.77,36.78,28900.0,30.3337,30.3419,30.3337,30.3419,28900.0
2006-02-09 14:05:00,36.78,36.79,36.72,36.75,5900.0,30.3419,30.3502,30.2924,30.3172,5900.0
2006-02-09 14:10:00,36.75,36.76,36.73,36.73,5400.0,30.3172,30.3254,30.3007,30.3007,5400.0
2006-02-09 14:15:00,36.74,36.74,36.72,36.72,5400.0,30.3089,30.3089,30.2924,30.2924,5400.0
2006-02-09 14:20:00,36.73,36.8,36.73,36.8,7500.0,30.3007,30.3584,30.3007,30.3584,7500.0
2006-02-09 14:25:00,36.79,36.81,36.79,36.8,3600.0,30.3502,30.3667,30.3502,30.3584,3600.0
2006-02-09 14:30:00,36.79,36.8,36.78,36.79,4700.0,30.3502,30.3584,30.3419,30.3502,4700.0
2006-02-09 14:35:00,36.8,36.8,36.74,36.75,25300.0,30.3584,30.3584,30.3089,30.3172,25300.0
2006-02-09 14:40:00,36.75,36.79,36.74,36.79,5700.0,30.3172,30.3502,30.3089,30.3502,5700.0
2006-02-09 14:45:00,36.79,36.79,36.74,36.74,13800.0,30.3502,30.3502,30.3089,30.3089,13800.0
2006-02-09 14:50:00,36.75,36.75,36.72,36.73,11400.0,30.3172,30.3172,30.2924,30.3007,11400.0
2006-02-09 14:55:00,36.74,36.75,36.73,36.73,6200.0,30.3089,30.3172,30.3007,30.3007,6200.0
2006-02-09 15:00:00,36.73,36.74,36.69,36.69,12200.0,30.3007,30.3089,30.2677,30.2677,12200.0
2006-02-09 15:05:00,36.67,36.7,36.66,36.66,5500.0,30.2512,30.2759,30.2429,30.2429,5500.0
2006-02-09 15:10:00,36.66,36.74,36.66,36.74,5700.0,30.2429,30.3089,30.2429,30.3089,5700.0
2006-02-09 15:15:00,36.74,36.75,36.73,36.74,15200.0,30.3089,30.3172,30.3007,30.3089,15200.0
2006-02-09 15:20:00,36.74,36.75,36.74,36.75,7700.0,30.3089,30.3172,30.3089,30.3172,7700.0
2006-02-09 15:25:00,36.75,36.76,36.71,36.75,21500.0,30.3172,30.3254,30.2842,30.3172,21500.0
2006-02-09 15:30:00,36.74,36.74,36.72,36.74,14700.0,30.3089,30.3089,30.2924,30.3089,14700.0
2006-02-09 15:35:00,36.74,36.74,36.67,36.69,21400.0,30.3089,30.3089,30.2512,30.2677,21400.0
2006-02-09 15:40:00,36.69,36.7,36.65,36.69,9800.0,30.2677,30.2759,30.2347,30.2677,9800.0
2006-02-09 15:45:00,36.7,36.7,36.68,36.68,4800.0,30.2759,30.2759,30.2594,30.2594,4800.0
2006-02-09 15:50:00,36.69,36.73,36.68,36.69,79300.0,30.2677,30.3007,30.2594,30.2677,79300.0
2006-02-09 15:55:00,36.7,36.75,36.69,36.73,34800.0,30.2759,30.3172,30.2677,30.3007,34800.0
2006-02-10 09:30:00,36.7,36.75,36.7,36.72,10900.0,30.2759,30.3172,30.2759,30.2924,10900.0
2006-02-10 09:35:00,36.77,36.78,36.7,36.73,3700.0,30.3337,30.3419,30.2759,30.3007,3700.0
2006-02-10 09:40:00,36.78,36.8,36.75,36.79,9900.0,30.3419,30.3584,30.3172,30.3502,9900.0
2006-02-10 09:45:00,36.78,36.83,36.73,36.83,14400.0,30.3419,30.3832,30.3007,30.3832,14400.0
2006-02-10 09:50:00,36.85,36.85,36.77,36.77,11700.0,30.3997,30.3997,30.3337,30.3337,11700.0
2006-02-10 09:55:00,36.8,36.85,36.78,36.85,5100.0,30.3584,30.3997,30.3419,30.3997,5100.0
2006-02-10 10:00:00,36.84,36.85,36.75,36.77,12100.0,30.3914,30.3997,30.3172,30.3337,12100.0
2006-02-10 10:05:00,36.75,36.79,36.74,36.77,9000.0,30.3172,30.3502,30.3089,30.3337,9000.0
2006-02-10 10:10:00,36.77,36.78,36.75,36.77,4300.0,30.3337,30.3419,30.3172,30.3337,4300.0
2006-02-10 10:15:00,36.77,36.78,36.76,36.77,3200.0,30.3337,30.3419,30.3254,30.3337,3200.0
2006-02-10 10:20:00,36.78,36.8,36.77,36.78,6800.0,30.3419,30.3584,30.3337,30.3419,6800.0
2006-02-10 10:25:00,36.78,36.78,36.77,36.78,3700.0,30.3419,30.3419,30.3337,30.3419,3700.0
2006-02-10 10:30:00,36.78,36.8,36.78,36.8,4900.0,30.3419,30.3584,30.3419,30.3584,4900.0
2006-02-10 10:35:00,36.79,36.79,36.7,36.74,8000.0,30.3502,30.3502,30.2759,30.3089,8000.0
2006-02-10 10:40:00,36.73,36.75,36.71,36.71,3100.0,30.3007,30.3172,30.2842,30.2842,3100.0
2006-02-10 10:45:00,36.7,36.72,36.7,36.71,3600.0,30.2759,30.2924,30.2759,30.2842,3600.0
2006-02-10 10:50:00,36.71,36.75,36.71,36.74,3100.0,30.2842,30.3172,30.2842,30.3089,3100.0
2006-02-10 10:55:00,36.74,36.74,36.71,36.73,3400.0,30.3089,30.3089,30.2842,30.3007,3400.0
2006-02-10 11:00:00,36.72,36.74,36.71,36.72,13700.0,30.2924,30.3089,30.2842,30.2924,13700.0
2006-02-10 11:05:00,36.72,36.73,36.71,36.73,1400.0,30.2924,30.3007,30.2842,30.3007,1400.0
2006-02-10 11:10:00,36.73,36.74,36.71,36.72,5800.0,30.3007,30.3089,30.2842,30.2924,5800.0
2006-02-10 11:15:00,36.72,36.74,36.71,36.71,3900.0,30.2924,30.3089,30.2842,30.2842,3900.0
2006-02-10 11:20:00,36.72,36.73,36.71,36.73,2000.0,30.2924,30.3007,30.2842,30.3007,2000.0
2006-02-10 11:25:00,36.73,36.73,36.7,36.7,4200.0,30.3007,30.3007,30.2759,30.2759,4200.0
2006-02-10 11:30:00,36.71,36.71,36.62,36.62,18800.0,30.2842,30.2842,30.2099,30.2099,18800.0
2006-02-10 11:35:00,36.62,36.64,36.6,36.6,3500.0,30.2099,30.2264,30.1934,30.1934,3500.0
2006-02-10 11:40:00,36.6,36.6,36.57,36.58,3000.0,30.1934,30.1934,30.1687,30.1769,3000.0
2006-02-10 11:45:00,36.59,36.6,36.58,36.58,3500.0,30.1852,30.1934,30.1769,30.1769,3500.0
2006-02-10 11:50:00,36.58,36.62,36.58,36.62,5800.0,30.1769,30.2099,30.1769,30.2099,5800.0
2006-02-10 11:55:00,36.64,36.67,36.64,36.67,2200.0,30.2264,30.2512,30.2264,30.2512,2200.0
2006-02-10 12:00:00,36.66,36.67,36.62,36.67,4500.0,30.2429,30.2512,30.2099,30.2512,4500.0
2006-02-10 12:05:00,36.68,36.73,36.65,36.65,9100.0,30.2594,30.3007,30.2347,30.2347,9100.0
2006-02-10 12:10:00,36.66,36.71,36.65,36.65,4800.0,30.2429,30.2842,30.2347,30.2347,4800.0
2006-02-10 12:15:00,36.64,36.66,36.62,36.65,3800.0,30.2264,30.2429,30.2099,30.2347,3800.0
2006-02-10 12:20:00,36.65,36.68,36.65,36.66,3200.0,30.2347,30.2594,30.2347,30.2429,3200.0
2006-02-10 12:25:00,36.66,36.66,36.62,36.62,3100.0,30.2429,30.2429,30.2099,30.2099,3100.0
2006-02-10 12:30:00,36.62,36.63,36.62,36.63,3600.0,30.2099,30.2182,30.2099,30.2182,3600.0
2006-02-10 12:35:00,36.64,36.68,36.64,36.68,1600.0,30.2264,30.2594,30.2264,30.2594,1600.0
2006-02-10 12:40:00,36.69,36.69,36.65,36.67,9000.0,30.2677,30.2677,30.2347,30.2512,9000.0
2006-02-10 12:45:00,36.69,36.69,36.65,36.65,3200.0,30.2677,30.2677,30.2347,30.2347,3200.0
2006-02-10 12:50:00,36.65,36.66,36.65,36.65,1500.0,30.2347,30.2429,30.2347,30.2347,1500.0
2006-02-10 12:55:00,36.66,36.68,36.64,36.67,2200.0,30.2429,30.2594,30.2264,30.2512,2200.0
2006-02-10 13:00:00,36.67,36.68,36.66,36.68,2400.0,30.2512,30.2594,30.2429,30.2594,2400.0
2006-02-10 13:05:00,36.68,36.68,36.67,36.68,4200.0,30.2594,30.2594,30.2512,30.2594,4200.0
2006-02-10 13:10:00,36.67,36.69,36.67,36.69,5500.0,30.2512,30.2677,30.2512,30.2677,5500.0
2006-02-10 13:15:00,36.69,36.69,36.65,36.65,8100.0,30.2677,30.2677,30.2347,30.2347,8100.0
2006-02-10 13:20:00,36.65,36.66,36.63,36.63,5600.0,30.2347,30.2429,30.2182,30.2182,5600.0
2006-02-10 13:25:00,36.63,36.63,36.55,36.56,7400.0,30.2182,30.2182,30.1522,30.1604,7400.0
2006-02-10 13:30:00,36.56,36.59,36.55,36.59,5600.0,30.1604,30.1852,30.1522,30.1852,5600.0
2006-02-10 13:35:00,36.59,36.62,36.59,36.62,9300.0,30.1852,30.2099,30.1852,30.2099,9300.0
2006-02-10 13:40:00,36.64,36.64,36.59,36.62,6200.0,30.2264,30.2264,30.1852,30.2099,6200.0
2006-02-10 13:45:00,36.62,36.65,36.62,36.64,4000.0,30.2099,30.2347,30.2099,30.2264,4000.0
2006-02-10 13:50:00,36.65,36.67,36.65,36.66,7800.0,30.2347,30.2512,30.2347,30.2429,7800.0
2006-02-10 13:55:00,36.67,36.67,36.65,36.65,4600.0,30.2512,30.2512,30.2347,30.2347,4600.0
2006-02-10 14:00:00,36.66,36.68,36.65,36.67,2200.0,30.2429,30.2594,30.2347,30.2512,2200.0
2006-02-10 14:05:00,36.67,36.69,36.66,36.69,9400.0,30.2512,30.2677,30.2429,30.2677,9400.0
2006-02-10 14:10:00,36.7,36.74,36.7,36.73,6500.0,30.2759,30.3089,30.2759,30.3007,6500.0
2006-02-10 14:15:00,36.73,36.74,36.64,36.65,12300.0,30.3007,30.3089,30.2264,30.2347,12300.0
2006-02-10 14:20:00,36.66,36.69,36.66,36.68,3800.0,30.2429,30.2677,30.2429,30.2594,3800.0
2006-02-10 14:25:00,36.69,36.73,36.69,36.71,5500.0,30.2677,30.3007,30.2677,30.2842,5500.0
2006-02-10 14:30:00,36.7,36.7,36.69,36.7,3600.0,30.2759,30.2759,30.2677,30.2759,3600.0
2006-02-10 14:35:00,36.7,36.73,36.69,36.73,8600.0,30.2759,30.3007,30.2677,30.3007,8600.0
2006-02-10 14:40:00,36.72,36.74,36.71,36.73,5500.0,30.2924,30.3089,30.2842,30.3007,5500.0
2006-02-10 14:45:00,36.72,36.73,36.72,36.73,3300.0,30.2924,30.3007,30.2924,30.3007,3300.0
2006-02-10 14:50:00,36.73,36.75,36.72,36.75,6000.0,30.3007,30.3172,30.2924,30.3172,6000.0
2006-02-10 14:55:00,36.75,36.78,36.74,36.78,25800.0,30.3172,30.3419,30.3089,30.3419,25800.0
2006-02-10 15:00:00,36.77,36.8,36.75,36.76,11800.0,30.3337,30.3584,30.3172,30.3254,11800.0
2006-02-10 15:05:00,36.75,36.76,36.73,36.74,11400.0,30.3172,30.3254,30.3007,30.3089,11400.0
2006-02-10 15:10:00,36.74,36.77,36.74,36.77,5800.0,30.3089,30.3337,30.3089,30.3337,5800.0
2006-02-10 15:15:00,36.77,36.78,36.74,36.75,10500.0,30.3337,30.3419,30.3089,30.3172,10500.0
2006-02-10 15:20:00,36.75,36.76,36.74,36.74,23400.0,30.3172,30.3254,30.3089,30.3089,23400.0
2006-02-10 15:25:00,36.74,36.74,36.72,36.72,18600.0,30.3089,30.3089,30.2924,30.2924,18600.0
2006-02-10 15:30:00,36.72,36.72,36.69,36.69,10400.0,30.2924,30.2924,30.2677,30.2677,10400.0
2006-02-10 15:35:00,36.69,36.7,36.64,36.64,10400.0,30.2677,30.2759,30.2264,30.2264,10400.0
2006-02-10 15:40:00,36.64,36.64,36.6,36.61,22600.0,30.2264,30.2264,30.1934,30.2017,22600.0
2006-02-10 15:45:00,36.61,36.63,36.61,36.61,6200.0,30.2017,30.2182,30.2017,30.2017,6200.0
2006-02-10 15:50:00,36.61,36.61,36.58,36.6,18200.0,30.2017,30.2017,30.1769,30.1934,18200.0
2006-02-10 15:55:00,36.6,36.61,36.56,36.61,32300.0,30.1934,30.2017,30.1604,30.2017,32300.0
2006-02-13 09:30:00,36.62,36.62,36.55,36.55,14100.0,30.2099,30.2099,30.1522,30.1522,14100.0
2006-02-13 09:35:00,36.55,36.55,36.48,36.5,9000.0,30.1522,30.1522,30.0944,30.1109,9000.0
2006-02-13 09:40:00,36.5,36.5,36.42,36.49,5600.0,30.1109,30.1109,30.0449,30.1027,5600.0
2006-02-13 09:45:00,36.49,36.49,36.48,36.49,4100.0,30.1027,30.1027,30.0944,30.1027,4100.0
2006-02-13 09:50:00,36.44,36.48,36.44,36.47,8000.0,30.0614,30.0944,30.0614,30.0862,8000.0
2006-02-13 09:55:00,36.44,36.47,36.44,36.46,14500.0,30.0614,30.0862,30.0614,30.0779,14500.0
2006-02-13 10:00:00,36.46,36.48,36.44,36.46,5000.0,30.0779,30.0944,30.0614,30.0779,5000.0
2006-02-13 10:05:00,36.47,36.5,36.45,36.49,2900.0,30.0862,30.1109,30.0697,30.1027,2900.0
2006-02-13 10:10:00,36.5,36.56,36.49,36.56,6100.0,30.1109,30.1604,30.1027,30.1604,6100.0
2006-02-13 10:15:00,36.55,36.59,36.55,36.59,2200.0,30.1522,30.1852,30.1522,30.1852,2200.0
2006-02-13 10:20:00,36.57,36.58,36.54,36.58,5000.0,30.1687,30.1769,30.1439,30.1769,5000.0
2006-02-13 10:25:00,36.59,36.59,36.56,36.58,4200.0,30.1852,30.1852,30.1604,30.1769,4200.0
2006-02-13 10:30:00,36.59,36.63,36.59,36.63,3000.0,30.1852,30.2182,30.1852,30.2182,3000.0
2006-02-13 10:35:00,36.63,36.63,36.58,36.58,3000.0,30.2182,30.2182,30.1769,30.1769,3000.0
2006-02-13 10:40:00,36.58,36.6,36.56,36.6,10700.0,30.1769,30.1934,30.1604,30.1934,10700.0
2006-02-13 10:45:00,36.59,36.59,36.56,36.56,3600.0,30.1852,30.1852,30.1604,30.1604,3600.0
2006-02-13 10:50:00,36.57,36.59,36.57,36.58,4700.0,30.1687,30.1852,30.1687,30.1769,4700.0
2006-02-13 10:55:00,36.58,36.58,36.52,36.53,7600.0,30.1769,30.1769,30.1274,30.1357,7600.0
2006-02-13 11:00:00,36.53,36.55,36.51,36.55,29900.0,30.1357,30.1522,30.1192,30.1522,29900.0
2006-02-13 11:05:00,36.54,36.58,36.54,36.58,1300.0,30.1439,30.1769,30.1439,30.1769,1300.0
2006-02-13 11:10:00,36.59,36.61,36.59,36.59,7300.0,30.1852,30.2017,30.1852,30.1852,7300.0
2006-02-13 11:15:00,36.59,36.61,36.58,36.6,3200.0,30.1852,30.2017,30.1769,30.1934,3200.0
2006-02-13 11:20:00,36.6,36.62,36.6,36.62,1100.0,30.1934,30.2099,30.1934,30.2099,1100.0
2006-02-13 11:25:00,36.63,36.67,36.62,36.67,11900.0,30.2182,30.2512,30.2099,30.2512,11900.0
2006-02-13 11:30:00,36.67,36.67,36.61,36.66,14900.0,30.2512,30.2512,30.2017,30.2429,14900.0
2006-02-13 11:35:00,36.66,36.68,36.66,36.68,2500.0,30.2429,30.2594,30.2429,30.2594,2500.0
2006-02-13 11:40:00,36.68,36.7,36.67,36.68,1200.0,30.2594,30.2759,30.2512,30.2594,1200.0
2006-02-13 11:45:00,36.7,36.71,36.69,36.71,2600.0,30.2759,30.2842,30.2677,30.2842,2600.0
2006-02-13 11:50:00,36.72,36.76,36.72,36.76,3900.0,30.2924,30.3254,30.2924,30.3254,3900.0
2006-02-13 11:55:00,36.76,36.77,36.74,36.76,9500.0,30.3254,30.3337,30.3089,30.3254,9500.0
2006-02-13 12:00:00,36.76,36.8,36.76,36.8,6000.0,30.3254,30.3584,30.3254,30.3584,6000.0
2006-02-13 12:05:00,36.8,36.81,36.79,36.81,5200.0,30.3584,30.3667,30.3502,30.3667,5200.0
2006-02-13 12:10:00,36.81,36.82,36.77,36.8,8500.0,30.3667,30.3749,30.3337,30.3584,8500.0
2006-02-13 12:15:00,36.8,36.8,36.78,36.78,2000.0,30.3584,30.3584,30.3419,30.3419,2000.0
2006-02-13 12:20:00,36.79,36.79,36.75,36.78,3200.0,30.3502,30.3502,30.3172,30.3419,3200.0
2006-02-13 12:25:00,36.77,36.78,36.75,36.77,4700.0,30.3337,30.3419,30.3172,30.3337,4700.0
2006-02-13 12:30:00,36.77,36.77,36.7,36.75,7400.0,30.3337,30.3337,30.2759,30.3172,7400.0
2006-02-13 12:35:00,36.75,36.76,36.72,36.73,3600.0,30.3172,30.3254,30.2924,30.3007,3600.0
2006-02-13 12:40:00,36.72,36.72,36.69,36.71,5000.0,30.2924,30.2924,30.2677,30.2842,5000.0
2006-02-13 12:45:00,36.71,36.71,36.68,36.69,3400.0,30.2842,30.2842,30.2594,30.2677,3400.0
2006-02-13 12:50:00,36.69,36.73,36.69,36.73,4700.0,30.2677,30.3007,30.2677,30.3007,4700.0
2006-02-13 12:55:00,36.74,36.75,36.71,36.73,3100.0,30.3089,30.3172,30.2842,30.3007,3100.0
2006-02-13 13:00:00,36.73,36.74,36.7,36.74,5300.0,30.3007,30.3089,30.2759,30.3089,5300.0
2006-02-13 13:05:00,36.74,36.74,36.72,36.72,3400.0,30.3089,30.3089,30.2924,30.2924,3400.0
2006-02-13 13:10:00,36.72,36.73,36.7,36.72,4300.0,30.2924,30.3007,30.2759,30.2924,4300.0
2006-02-13 13:15:00,36.72,36.73,36.69,36.69,4600.0,30.2924,30.3007,30.2677,30.2677,4600.0
2006-02-13 13:20:00,36.69,36.72,36.68,36.7,4100.0,30.2677,30.2924,30.2594,30.2759,4100.0
2006-02-13 13:25:00,36.69,36.72,36.68,36.71,4000.0,30.2677,30.2924,30.2594,30.2842,4000.0
2006-02-13 13:30:00,36.71,36.72,36.64,36.67,5800.0,30.2842,30.2924,30.2264,30.2512,5800.0
2006-02-13 13:35:00,36.67,36.7,36.65,36.67,5300.0,30.2512,30.2759,30.2347,30.2512,5300.0
2006-02-13 13:40:00,36.67,36.69,36.64,36.69,19400.0,30.2512,30.2677,30.2264,30.2677,19400.0
2006-02-13 13:45:00,36.69,36.69,36.66,36.66,8400.0,30.2677,30.2677,30.2429,30.2429,8400.0
2006-02-13 13:50:00,36.67,36.67,36.65,36.66,7300.0,30.2512,30.2512,30.2347,30.2429,7300.0
2006-02-13 13:55:00,36.66,36.67,36.65,36.66,4100.0,30.2429,30.2512,30.2347,30.2429,4100.0
2006-02-13 14:00:00,36.66,36.66,36.63,36.65,10600.0,30.2429,30.2429,30.2182,30.2347,10600.0
2006-02-13 14:05:00,36.65,36.67,36.64,36.65,14200.0,30.2347,30.2512,30.2264,30.2347,14200.0
2006-02-13 14:10:00,36.66,36.66,36.64,36.65,53700.0,30.2429,30.2429,30.2264,30.2347,53700.0
2006-02-13 14:15:00,36.66,36.68,36.62,36.62,40000.0,30.2429,30.2594,30.2099,30.2099,40000.0
2006-02-13 14:20:00,36.63,36.66,36.58,36.64,10900.0,30.2182,30.2429,30.1769,30.2264,10900.0
2006-02-13 14:25:00,36.61,36.62,36.59,36.62,2400.0,30.2017,30.2099,30.1852,30.2099,2400.0
2006-02-13 14:30:00,36.62,36.64,36.61,36.64,3300.0,30.2099,30.2264,30.2017,30.2264,3300.0
2006-02-13 14:35:00,36.64,36.65,36.6,36.61,4300.0,30.2264,30.2347,30.1934,30.2017,4300.0
2006-02-13 14:40:00,36.61,36.64,36.59,36.61,3300.0,30.2017,30.2264,30.1852,30.2017,3300.0
2006-02-13 14:45:00,36.63,36.63,36.59,36.6,4900.0,30.2182,30.2182,30.1852,30.1934,4900.0
2006-02-13 14:50:00,36.6,36.63,36.58,36.61,6300.0,30.1934,30.2182,30.1769,30.2017,6300.0
2006-02-13 14:55:00,36.6,36.61,36.57,36.57,3600.0,30.1934,30.2017,30.1687,30.1687,3600.0
2006-02-13 15:00:00,36.6,36.62,36.57,36.61,3700.0,30.1934,30.2099,30.1687,30.2017,3700.0
2006-02-13 15:05:00,36.62,36.65,36.6,36.63,4300.0,30.2099,30.2347,30.1934,30.2182,4300.0
2006-02-13 15:10:00,36.63,36.65,36.58,36.62,4400.0,30.2182,30.2347,30.1769,30.2099,4400.0
2006-02-13 15:15:00,36.62,36.63,36.57,36.6,6100.0,30.2099,30.2182,30.1687,30.1934,6100.0
2006-02-13 15:20:00,36.6,36.65,36.6,36.65,33500.0,30.1934,30.2347,30.1934,30.2347,33500.0
2006-02-13 15:25:00,36.66,36.66,36.64,36.65,17200.0,30.2429,30.2429,30.2264,30.2347,17200.0
2006-02-13 15:30:00,36.65,36.68,36.62,36.63,14500.0,30.2347,30.2594,30.2099,30.2182,14500.0
2006-02-13 15:35:00,36.62,36.64,36.61,36.62,8100.0,30.2099,30.2264,30.2017,30.2099,8100.0
2006-02-13 15:40:00,36.62,36.64,36.62,36.63,5900.0,30.2099,30.2264,30.2099,30.2182,5900.0
2006-02-13 15:45:00,36.63,36.63,36.61,36.61,14200.0,30.2182,30.2182,30.2017,30.2017,14200.0
2006-02-13 15:50:00,36.62,36.65,36.62,36.64,9900.0,30.2099,30.2347,30.2099,30.2264,9900.0
2006-02-13 15:55:00,36.64,36.65,36.62,36.62,10800.0,30.2264,30.2347,30.2099,30.2099,10800.0
2006-02-14 09:30:00,36.64,36.85,36.64,36.76,5400.0,30.2264,30.3997,30.2264,30.3254,5400.0
2006-02-14 09:35:00,36.76,36.76,36.62,36.64,2300.0,30.3254,30.3254,30.2099,30.2264,2300.0
2006-02-14 09:40:00,36.6,36.65,36.53,36.62,4000.0,30.1934,30.2347,30.1357,30.2099,4000.0
2006-02-14 09:45:00,36.62,36.63,36.5,36.56,2100.0,30.2099,30.2182,30.1109,30.1604,2100.0
2006-02-14 09:50:00,36.58,36.7,36.58,36.69,4300.0,30.1769,30.2759,30.1769,30.2677,4300.0
2006-02-14 09:55:00,36.7,36.71,36.65,36.67,5500.0,30.2759,30.2842,30.2347,30.2512,5500.0
2006-02-14 10:00:00,36.67,36.71,36.67,36.7,8100.0,30.2512,30.2842,30.2512,30.2759,8100.0
2006-02-14 10:05:00,36.7,36.71,36.68,36.68,1900.0,30.2759,30.2842,30.2594,30.2594,1900.0
2006-02-14 10:10:00,36.69,36.7,36.65,36.68,4700.0,30.2677,30.2759,30.2347,30.2594,4700.0
2006-02-14 10:15:00,36.69,36.75,36.69,36.73,8000.0,30.2677,30.3172,30.2677,30.3007,8000.0
2006-02-14 10:20:00,36.74,36.77,36.7,36.75,5000.0,30.3089,30.3337,30.2759,30.3172,5000.0
2006-02-14 10:25:00,36.78,36.78,36.73,36.77,6400.0,30.3419,30.3419,30.3007,30.3337,6400.0
2006-02-14 10:30:00,36.76,36.77,36.68,36.72,15300.0,30.3254,30.3337,30.2594,30.2924,15300.0
2006-02-14 10:35:00,36.7,36.72,36.64,36.71,3800.0,30.2759,30.2924,30.2264,30.2842,3800.0
2006-02-14 10:40:00,36.71,36.78,36.71,36.75,6700.0,30.2842,30.3419,30.2842,30.3172,6700.0
2006-02-14 10:45:00,36.75,36.78,36.75,36.76,4500.0,30.3172,30.3419,30.3172,30.3254,4500.0
2006-02-14 10:50:00,36.76,36.83,36.75,36.81,5100.0,30.3254,30.3832,30.3172,30.3667,5100.0
2006-02-14 10:55:00,36.81,36.83,36.76,36.78,6700.0,30.3667,30.3832,30.3254,30.3419,6700.0
2006-02-14 11:00:00,36.79,36.87,36.79,36.85,4800.0,30.3502,30.4162,30.3502,30.3997,4800.0
2006-02-14 11:05:00,36.82,36.89,36.81,36.84,7000.0,30.3749,30.4327,30.3667,30.3914,7000.0
2006-02-14 11:10:00,36.85,36.85,36.76,36.78,7500.0,30.3997,30.3997,30.3254,30.3419,7500.0
2006-02-14 11:15:00,36.79,36.79,36.72,36.74,17000.0,30.3502,30.3502,30.2924,30.3089,17000.0
2006-02-14 11:20:00,36.73,36.76,36.73,36.76,5200.0,30.3007,30.3254,30.3007,30.3254,5200.0
2006-02-14 11:25:00,36.76,36.77,36.72,36.73,4000.0,30.3254,30.3337,30.2924,30.3007,4000.0
2006-02-14 11:30:00,36.73,36.78,36.72,36.77,4700.0,30.3007,30.3419,30.2924,30.3337,4700.0
2006-02-14 11:35:00,36.77,36.77,36.71,36.74,4000.0,30.3337,30.3337,30.2842,30.3089,4000.0
2006-02-14 11:40:00,36.72,36.73,36.7,36.72,3700.0,30.2924,30.3007,30.2759,30.2924,3700.0
2006-02-14 11:45:00,36.72,36.76,36.7,36.7,3100.0,30.2924,30.3254,30.2759,30.2759,3100.0
2006-02-14 11:50:00,36.7,36.71,36.64,36.69,18500.0,30.2759,30.2842,30.2264,30.2677,18500.0
2006-02-14 11:55:00,36.7,36.71,36.67,36.68,18900.0,30.2759,30.2842,30.2512,30.2594,18900.0
2006-02-14 12:00:00,36.68,36.71,36.67,36.7,7900.0,30.2594,30.2842,30.2512,30.2759,7900.0
2006-02-14 12:05:00,36.7,36.7,36.67,36.69,11900.0,30.2759,30.2759,30.2512,30.2677,11900.0
2006-02-14 12:10:00,36.69,36.69,36.66,36.68,4500.0,30.2677,30.2677,30.2429,30.2594,4500.0
2006-02-14 12:15:00,36.68,36.69,36.67,36.67,3600.0,30.2594,30.2677,30.2512,30.2512,3600.0
2006-02-14 12:20:00,36.67,36.68,36.66,36.66,6400.0,30.2512,30.2594,30.2429,30.2429,6400.0
2006-02-14 12:25:00,36.67,36.67,36.64,36.64,7700.0,30.2512,30.2512,30.2264,30.2264,7700.0
2006-02-14 12:30:00,36.64,36.64,36.63,36.64,2300.0,30.2264,30.2264,30.2182,30.2264,2300.0
2006-02-14 12:35:00,36.64,36.64,36.62,36.62,5700.0,30.2264,30.2264,30.2099,30.2099,5700.0
2006-02-14 12:40:00,36.62,36.64,36.61,36.62,9800.0,30.2099,30.2264,30.2017,30.2099,9800.0
2006-02-14 12:45:00,36.62,36.62,36.57,36.57,6700.0,30.2099,30.2099,30.1687,30.1687,6700.0
2006-02-14 12:50:00,36.57,36.58,36.55,36.55,4000.0,30.1687,30.1769,30.1522,30.1522,4000.0
2006-02-14 12:55:00,36.56,36.56,36.52,36.52,2600.0,30.1604,30.1604,30.1274,30.1274,2600.0
2006-02-14 13:00:00,36.53,36.54,36.52,36.53,5900.0,30.1357,30.1439,30.1274,30.1357,5900.0
2006-02-14 13:05:00,36.52,36.53,36.51,36.52,6900.0,30.1274,30.1357,30.1192,30.1274,6900.0
2006-02-14 13:10:00,36.51,36.52,36.5,36.52,6500.0,30.1192,30.1274,30.1109,30.1274,6500.0
2006-02-14 13:15:00,36.52,36.54,36.51,36.53,9700.0,30.1274,30.1439,30.1192,30.1357,9700.0
2006-02-14 13:20:00,36.53,36.54,36.49,36.49,6700.0,30.1357,30.1439,30.1027,30.1027,6700.0
2006-02-14 13:25:00,36.48,36.49,36.44,36.48,26500.0,30.0944,30.1027,30.0614,30.0944,26500.0
2006-02-14 13:30:00,36.49,36.52,36.49,36.5,7500.0,30.1027,30.1274,30.1027,30.1109,7500.0
2006-02-14 13:35:00,36.5,36.52,36.5,36.51,4600.0,30.1109,30.1274,30.1109,30.1192,4600.0
2006-02-14 13:40:00,36.51,36.57,36.51,36.57,12400.0,30.1192,30.1687,30.1192,30.1687,12400.0
2006-02-14 13:45:00,36.56,36.56,36.54,36.54,11300.0,30.1604,30.1604,30.1439,30.1439,11300.0
2006-02-14 13:50:00,36.55,36.55,36.52,36.53,7800.0,30.1522,30.1522,30.1274,30.1357,7800.0
2006-02-14 13:55:00,36.53,36.54,36.52,36.52,11100.0,30.1357,30.1439,30.1274,30.1274,11100.0
2006-02-14 14:00:00,36.52,36.57,36.52,36.57,13800.0,30.1274,30.1687,30.1274,30.1687,13800.0
2006-02-14 14:05:00,36.58,36.64,36.58,36.62,11600.0,30.1769,30.2264,30.1769,30.2099,11600.0
2006-02-14 14:10:00,36.64,36.65,36.64,36.65,7900.0,30.2264,30.2347,30.2264,30.2347,7900.0
2006-02-14 14:15:00,36.64,36.65,36.64,36.65,5400.0,30.2264,30.2347,30.2264,30.2347,5400.0
2006-02-14 14:20:00,36.65,36.67,36.64,36.67,5000.0,30.2347,30.2512,30.2264,30.2512,5000.0
2006-02-14 14:25:00,36.68,36.69,36.68,36.69,4700.0,30.2594,30.2677,30.2594,30.2677,4700.0
2006-02-14 14:30:00,36.69,36.73,36.68,36.69,25900.0,30.2677,30.3007,30.2594,30.2677,25900.0
2006-02-14 14:35:00,36.69,36.69,36.65,36.65,4100.0,30.2677,30.2677,30.2347,30.2347,4100.0
2006-02-14 14:40:00,36.66,36.66,36.57,36.61,29200.0,30.2429,30.2429,30.1687,30.2017,29200.0
2006-02-14 14:45:00,36.61,36.63,36.6,36.63,17600.0,30.2017,30.2182,30.1934,30.2182,17600.0
2006-02-14 14:50:00,36.63,36.67,36.63,36.66,5800.0,30.2182,30.2512,30.2182,30.2429,5800.0
2006-02-14 14:55:00,36.67,36.71,36.67,36.69,23100.0,30.2512,30.2842,30.2512,30.2677,23100.0
2006-02-14 15:00:00,36.69,36.7,36.66,36.68,16300.0,30.2677,30.2759,30.2429,30.2594,16300.0
2006-02-14 15:05:00,36.67,36.67,36.62,36.62,15300.0,30.2512,30.2512,30.2099,30.2099,15300.0
2006-02-14 15:10:00,36.61,36.61,36.52,36.57,36800.0,30.2017,30.2017,30.1274,30.1687,36800.0
2006-02-14 15:15:00,36.56,36.58,36.55,36.58,5800.0,30.1604,30.1769,30.1522,30.1769,5800.0
2006-02-14 15:20:00,36.58,36.61,36.58,36.58,10900.0,30.1769,30.2017,30.1769,30.1769,10900.0
2006-02-14 15:25:00,36.58,36.6,36.57,36.6,8700.0,30.1769,30.1934,30.1687,30.1934,8700.0
2006-02-14 15:30:00,36.61,36.66,36.61,36.65,7500.0,30.2017,30.2429,30.2017,30.2347,7500.0
2006-02-14 15:35:00,36.65,36.66,36.56,36.6,26400.0,30.2347,30.2429,30.1604,30.1934,26400.0
2006-02-14 15:40:00,36.6,36.6,36.58,36.59,6300.0,30.1934,30.1934,30.1769,30.1852,6300.0
2006-02-14 15:45:00,36.57,36.57,36.5,36.5,34600.0,30.1687,30.1687,30.1109,30.1109,34600.0
2006-02-14 15:50:00,36.5,36.5,36.48,36.5,24600.0,30.1109,30.1109,30.0944,30.1109,24600.0
2006-02-14 15:55:00,36.5,36.52,36.46,36.52,30900.0,30.1109,30.1274,30.0779,30.1274,30900.0
2006-02-15 09:30:00,36.4,36.45,36.38,36.45,9500.0,30.0284,30.0697,30.0119,30.0697,9500.0
2006-02-15 09:35:00,36.45,36.45,36.41,36.42,31100.0,30.0697,30.0697,30.0367,30.0449,31100.0
2006-02-15 09:40:00,36.41,36.45,36.37,36.41,16900.0,30.0367,30.0697,30.0037,30.0367,16900.0
2006-02-15 09:45:00,36.42,36.44,36.41,36.41,22100.0,30.0449,30.0614,30.0367,30.0367,22100.0
2006-02-15 09:50:00,36.41,36.61,36.41,36.61,7100.0,30.0367,30.2017,30.0367,30.2017,7100.0
2006-02-15 09:55:00,36.64,36.64,36.58,36.64,3900.0,30.2264,30.2264,30.1769,30.2264,3900.0
2006-02-15 10:00:00,36.61,36.62,36.53,36.53,20000.0,30.2017,30.2099,30.1357,30.1357,20000.0
2006-02-15 10:05:00,36.54,36.73,36.53,36.73,5000.0,30.1439,30.3007,30.1357,30.3007,5000.0
2006-02-15 10:10:00,36.74,36.74,36.63,36.63,8700.0,30.3089,30.3089,30.2182,30.2182,8700.0
2006-02-15 10:15:00,36.58,36.7,36.58,36.69,11900.0,30.1769,30.2759,30.1769,30.2677,11900.0
2006-02-15 10:20:00,36.68,36.73,36.68,36.7,8200.0,30.2594,30.3007,30.2594,30.2759,8200.0
2006-02-15 10:25:00,36.7,36.72,36.66,36.66,9300.0,30.2759,30.2924,30.2429,30.2429,9300.0
2006-02-15 10:30:00,36.66,36.67,36.65,36.66,5900.0,30.2429,30.2512,30.2347,30.2429,5900.0
2006-02-15 10:35:00,36.67,36.71,36.6,36.61,23800.0,30.2512,30.2842,30.1934,30.2017,23800.0
2006-02-15 10:40:00,36.61,36.69,36.61,36.69,5100.0,30.2017,30.2677,30.2017,30.2677,5100.0
2006-02-15 10:45:00,36.7,36.73,36.7,36.71,4500.0,30.2759,30.3007,30.2759,30.2842,4500.0
2006-02-15 10:50:00,36.72,36.75,36.7,36.73,14700.0,30.2924,30.3172,30.2759,30.3007,14700.0
2006-02-15 10:55:00,36.74,36.74,36.7,36.7,6700.0,30.3089,30.3089,30.2759,30.2759,6700.0
2006-02-15 11:00:00,36.7,36.7,36.6,36.6,18100.0,30.2759,30.2759,30.1934,30.1934,18100.0
2006-02-15 11:05:00,36.62,36.68,36.61,36.61,13400.0,30.2099,30.2594,30.2017,30.2017,13400.0
2006-02-15 11:10:00,36.61,36.64,36.53,36.53,7800.0,30.2017,30.2264,30.1357,30.1357,7800.0
2006-02-15 11:15:00,36.57,36.6,36.52,36.6,8300.0,30.1687,30.1934,30.1274,30.1934,8300.0
2006-02-15 11:20:00,36.61,36.61,36.59,36.59,5300.0,30.2017,30.2017,30.1852,30.1852,5300.0
2006-02-15 11:25:00,36.59,36.6,36.53,36.53,5200.0,30.1852,30.1934,30.1357,30.1357,5200.0
2006-02-15 11:30:00,36.54,36.61,36.53,36.56,6500.0,30.1439,30.2017,30.1357,30.1604,6500.0
2006-02-15 11:35:00,36.58,36.62,36.56,36.6,7700.0,30.1769,30.2099,30.1604,30.1934,7700.0
2006-02-15 11:40:00,36.57,36.6,36.57,36.59,5000.0,30.1687,30.1934,30.1687,30.1852,5000.0
2006-02-15 11:45:00,36.6,36.62,36.59,36.62,5700.0,30.1934,30.2099,30.1852,30.2099,5700.0
2006-02-15 11:50:00,36.6,36.62,36.59,36.61,4800.0,30.1934,30.2099,30.1852,30.2017,4800.0
2006-02-15 11:55:00,36.61,36.62,36.59,36.62,6600.0,30.2017,30.2099,30.1852,30.2099,6600.0
2006-02-15 12:00:00,36.62,36.63,36.58,36.62,6500.0,30.2099,30.2182,30.1769,30.2099,6500.0
2006-02-15 12:05:00,36.62,36.62,36.59,36.6,18500.0,30.2099,30.2099,30.1852,30.1934,18500.0
2006-02-15 12:10:00,36.62,36.64,36.56,36.56,15300.0,30.2099,30.2264,30.1604,30.1604,15300.0
2006-02-15 12:15:00,36.58,36.6,36.55,36.6,7100.0,30.1769,30.1934,30.1522,30.1934,7100.0
2006-02-15 12:20:00,36.6,36.61,36.59,36.6,5200.0,30.1934,30.2017,30.1852,30.1934,5200.0
2006-02-15 12:25:00,36.6,36.61,36.58,36.6,8900.0,30.1934,30.2017,30.1769,30.1934,8900.0
2006-02-15 12:30:00,36.6,36.61,36.57,36.6,9200.0,30.1934,30.2017,30.1687,30.1934,9200.0
2006-02-15 12:35:00,36.59,36.6,36.55,36.55,11000.0,30.1852,30.1934,30.1522,30.1522,11000.0
2006-02-15 12:40:00,36.55,36.55,36.53,36.55,4500.0,30.1522,30.1522,30.1357,30.1522,4500.0
2006-02-15 12:45:00,36.55,36.57,36.55,36.56,7200.0,30.1522,30.1687,30.1522,30.1604,7200.0
2006-02-15 12:50:00,36.56,36.61,36.56,36.6,7800.0,30.1604,30.2017,30.1604,30.1934,7800.0
2006-02-15 12:55:00,36.6,36.64,36.58,36.63,8600.0,30.1934,30.2264,30.1769,30.2182,8600.0
2006-02-15 13:00:00,36.61,36.63,36.58,36.63,17800.0,30.2017,30.2182,30.1769,30.2182,17800.0
2006-02-15 13:05:00,36.62,36.64,36.61,36.63,8600.0,30.2099,30.2264,30.2017,30.2182,8600.0
2006-02-15 13:10:00,36.64,36.68,36.64,36.66,10900.0,30.2264,30.2594,30.2264,30.2429,10900.0
2006-02-15 13:15:00,36.63,36.65,36.6,36.63,6300.0,30.2182,30.2347,30.1934,30.2182,6300.0
2006-02-15 13:20:00,36.62,36.65,36.6,36.62,6700.0,30.2099,30.2347,30.1934,30.2099,6700.0
2006-02-15 13:25:00,36.6,36.63,36.6,36.6,3100.0,30.1934,30.2182,30.1934,30.1934,3100.0
2006-02-15 13:30:00,36.6,36.63,36.59,36.59,16100.0,30.1934,30.2182,30.1852,30.1852,16100.0
2006-02-15 13:35:00,36.61,36.61,36.59,36.61,9000.0,30.2017,30.2017,30.1852,30.2017,9000.0
2006-02-15 13:40:00,36.61,36.62,36.59,36.61,5700.0,30.2017,30.2099,30.1852,30.2017,5700.0
2006-02-15 13:45:00,36.61,36.61,36.59,36.6,10500.0,30.2017,30.2017,30.1852,30.1934,10500.0
2006-02-15 13:50:00,36.61,36.62,36.59,36.62,14400.0,30.2017,30.2099,30.1852,30.2099,14400.0
2006-02-15 13:55:00,36.63,36.64,36.61,36.62,7700.0,30.2182,30.2264,30.2017,30.2099,7700.0
2006-02-15 14:00:00,36.63,36.64,36.63,36.64,5200.0,30.2182,30.2264,30.2182,30.2264,5200.0
2006-02-15 14:05:00,36.64,36.64,36.6,36.61,10100.0,30.2264,30.2264,30.1934,30.2017,10100.0
2006-02-15 14:10:00,36.62,36.62,36.59,36.62,7300.0,30.2099,30.2099,30.1852,30.2099,7300.0
2006-02-15 14:15:00,36.62,36.63,36.59,36.59,8000.0,30.2099,30.2182,30.1852,30.1852,8000.0
2006-02-15 14:20:00,36.61,36.64,36.61,36.61,14000.0,30.2017,30.2264,30.2017,30.2017,14000.0
2006-02-15 14:25:00,36.62,36.67,36.62,36.67,10000.0,30.2099,30.2512,30.2099,30.2512,10000.0
2006-02-15 14:30:00,36.69,36.7,36.64,36.67,11000.0,30.2677,30.2759,30.2264,30.2512,11000.0
2006-02-15 14:35:00,36.67,36.7,36.66,36.68,6400.0,30.2512,30.2759,30.2429,30.2594,6400.0
2006-02-15 14:40:00,36.68,36.72,36.65,36.66,10000.0,30.2594,30.2924,30.2347,30.2429,10000.0
2006-02-15 14:45:00,36.67,36.71,36.65,36.68,13100.0,30.2512,30.2842,30.2347,30.2594,13100.0
2006-02-15 14:50:00,36.68,36.71,36.68,36.7,11700.0,30.2594,30.2842,30.2594,30.2759,11700.0
2006-02-15 14:55:00,36.7,36.77,36.7,36.75,12400.0,30.2759,30.3337,30.2759,30.3172,12400.0
2006-02-15 15:00:00,36.76,36.76,36.69,36.69,13800.0,30.3254,30.3254,30.2677,30.2677,13800.0
2006-02-15 15:05:00,36.68,36.73,36.67,36.69,13200.0,30.2594,30.3007,30.2512,30.2677,13200.0
2006-02-15 15:10:00,36.69,36.72,36.66,36.68,11100.0,30.2677,30.2924,30.2429,30.2594,11100.0
2006-02-15 15:15:00,36.69,36.7,36.66,36.69,8800.0,30.2677,30.2759,30.2429,30.2677,8800.0
2006-02-15 15:20:00,36.7,36.74,36.67,36.71,10300.0,30.2759,30.3089,30.2512,30.2842,10300.0
2006-02-15 15:25:00,36.71,36.74,36.71,36.73,8900.0,30.2842,30.3089,30.2842,30.3007,8900.0
2006-02-15 15:30:00,36.73,36.74,36.71,36.73,11800.0,30.3007,30.3089,30.2842,30.3007,11800.0
2006-02-15 15:35:00,36.73,36.73,36.7,36.71,14100.0,30.3007,30.3007,30.2759,30.2842,14100.0
2006-02-15 15:40:00,36.71,36.71,36.65,36.65,14300.0,30.2842,30.2842,30.2347,30.2347,14300.0
2006-02-15 15:45:00,36.64,36.69,36.63,36.65,12300.0,30.2264,30.2677,30.2182,30.2347,12300.0
2006-02-15 15:50:00,36.65,36.67,36.64,36.67,11200.0,30.2347,30.2512,30.2264,30.2512,11200.0
2006-02-15 15:55:00,36.65,36.67,36.61,36.67,10000.0,30.2347,30.2512,30.2017,30.2512,10000.0
2006-02-16 09:30:00,36.6,36.73,36.5,36.69,23300.0,30.1934,30.3007,30.1109,30.2677,23300.0
2006-02-16 09:35:00,36.64,36.71,36.41,36.58,12400.0,30.2264,30.2842,30.0367,30.1769,12400.0
2006-02-16 09:40:00,36.53,36.6,36.4,36.45,11200.0,30.1357,30.1934,30.0284,30.0697,11200.0
2006-02-16 09:45:00,36.41,36.47,36.31,36.31,4900.0,30.0367,30.0862,29.9542,29.9542,4900.0
2006-02-16 09:50:00,36.4,36.4,36.26,36.36,10800.0,30.0284,30.0284,29.9129,29.9954,10800.0
2006-02-16 09:55:00,36.36,36.47,36.36,36.44,10400.0,29.9954,30.0862,29.9954,30.0614,10400.0
2006-02-16 10:00:00,36.44,36.44,36.33,36.38,14800.0,30.0614,30.0614,29.9707,30.0119,14800.0
2006-02-16 10:05:00,36.34,36.6,36.34,36.6,16000.0,29.9789,30.1934,29.9789,30.1934,16000.0
2006-02-16 10:10:00,36.6,36.72,36.57,36.57,25900.0,30.1934,30.2924,30.1687,30.1687,25900.0
2006-02-16 10:15:00,36.57,36.59,36.55,36.57,18700.0,30.1687,30.1852,30.1522,30.1687,18700.0
2006-02-16 10:20:00,36.57,36.61,36.56,36.61,187000.0,30.1687,30.2017,30.1604,30.2017,187000.0
2006-02-16 10:25:00,36.62,36.62,36.59,36.6,12000.0,30.2099,30.2099,30.1852,30.1934,12000.0
2006-02-16 10:30:00,36.6,36.62,36.57,36.57,9200.0,30.1934,30.2099,30.1687,30.1687,9200.0
2006-02-16 10:35:00,36.58,36.59,36.57,36.57,5800.0,30.1769,30.1852,30.1687,30.1687,5800.0
2006-02-16 10:40:00,36.59,36.59,36.55,36.56,9900.0,30.1852,30.1852,30.1522,30.1604,9900.0
2006-02-16 10:45:00,36.57,36.61,36.57,36.61,6100.0,30.1687,30.2017,30.1687,30.2017,6100.0
2006-02-16 10:50:00,36.63,36.7,36.63,36.68,4900.0,30.2182,30.2759,30.2182,30.2594,4900.0
2006-02-16 10:55:00,36.65,36.66,36.59,36.65,10400.0,30.2347,30.2429,30.1852,30.2347,10400.0
2006-02-16 11:00:00,36.65,36.66,36.62,36.63,6100.0,30.2347,30.2429,30.2099,30.2182,6100.0
2006-02-16 11:05:00,36.63,36.64,36.6,36.62,23000.0,30.2182,30.2264,30.1934,30.2099,23000.0
2006-02-16 11:10:00,36.63,36.64,36.61,36.61,7000.0,30.2182,30.2264,30.2017,30.2017,7000.0
2006-02-16 11:15:00,36.61,36.62,36.61,36.61,2200.0,30.2017,30.2099,30.2017,30.2017,2200.0
2006-02-16 11:20:00,36.62,36.66,36.62,36.64,8200.0,30.2099,30.2429,30.2099,30.2264,8200.0
2006-02-16 11:25:00,36.64,36.65,36.61,36.64,9600.0,30.2264,30.2347,30.2017,30.2264,9600.0
2006-02-16 11:30:00,36.64,36.68,36.63,36.67,7100.0,30.2264,30.2594,30.2182,30.2512,7100.0
2006-02-16 11:35:00,36.68,36.75,36.68,36.73,6400.0,30.2594,30.3172,30.2594,30.3007,6400.0
2006-02-16 11:40:00,36.72,36.74,36.69,36.73,22400.0,30.2924,30.3089,30.2677,30.3007,22400.0
2006-02-16 11:45:00,36.73,36.73,36.72,36.73,900.0,30.3007,30.3007,30.2924,30.3007,900.0
2006-02-16 11:50:00,36.74,36.77,36.72,36.76,10600.0,30.3089,30.3337,30.2924,30.3254,10600.0
2006-02-16 11:55:00,36.76,36.79,36.76,36.77,5000.0,30.3254,30.3502,30.3254,30.3337,5000.0
2006-02-16 12:00:00,36.78,36.8,36.76,36.78,4100.0,30.3419,30.3584,30.3254,30.3419,4100.0
2006-02-16 12:05:00,36.78,36.78,36.74,36.76,2700.0,30.3419,30.3419,30.3089,30.3254,2700.0
2006-02-16 12:10:00,36.76,36.86,36.76,36.82,7100.0,30.3254,30.4079,30.3254,30.3749,7100.0
2006-02-16 12:15:00,36.8,36.81,36.8,36.81,3800.0,30.3584,30.3667,30.3584,30.3667,3800.0
2006-02-16 12:20:00,36.82,36.89,36.82,36.88,8900.0,30.3749,30.4327,30.3749,30.4244,8900.0
2006-02-16 12:25:00,36.88,36.88,36.83,36.84,6500.0,30.4244,30.4244,30.3832,30.3914,6500.0
2006-02-16 12:30:00,36.84,36.85,36.83,36.84,5200.0,30.3914,30.3997,30.3832,30.3914,5200.0
2006-02-16 12:35:00,36.84,36.85,36.83,36.84,5200.0,30.3914,30.3997,30.3832,30.3914,5200.0
2006-02-16 12:40:00,36.82,36.84,36.82,36.84,4000.0,30.3749,30.3914,30.3749,30.3914,4000.0
2006-02-16 12:45:00,36.84,36.84,36.8,36.8,3500.0,30.3914,30.3914,30.3584,30.3584,3500.0
2006-02-16 12:50:00,36.79,36.79,36.78,36.79,2200.0,30.3502,30.3502,30.3419,30.3502,2200.0
2006-02-16 12:55:00,36.78,36.79,36.78,36.79,6400.0,30.3419,30.3502,30.3419,30.3502,6400.0
2006-02-16 13:00:00,36.79,36.83,36.79,36.83,3400.0,30.3502,30.3832,30.3502,30.3832,3400.0
2006-02-16 13:05:00,36.83,36.93,36.83,36.89,25900.0,30.3832,30.4657,30.3832,30.4327,25900.0
2006-02-16 13:10:00,36.89,36.91,36.87,36.9,10200.0,30.4327,30.4492,30.4162,30.4409,10200.0
2006-02-16 13:15:00,36.91,36.91,36.84,36.86,12900.0,30.4492,30.4492,30.3914,30.4079,12900.0
2006-02-16 13:20:00,36.87,36.87,36.84,36.85,6600.0,30.4162,30.4162,30.3914,30.3997,6600.0
2006-02-16 13:25:00,36.85,36.85,36.84,36.84,2000.0,30.3997,30.3997,30.3914,30.3914,2000.0
2006-02-16 13:30:00,36.84,36.87,36.83,36.87,6300.0,30.3914,30.4162,30.3832,30.4162,6300.0
2006-02-16 13:35:00,36.88,36.9,36.83,36.83,10800.0,30.4244,30.4409,30.3832,30.3832,10800.0
2006-02-16 13:40:00,36.83,36.86,36.82,36.82,4700.0,30.3832,30.4079,30.3749,30.3749,4700.0
2006-02-16 13:45:00,36.81,36.81,36.79,36.79,2500.0,30.3667,30.3667,30.3502,30.3502,2500.0
2006-02-16 13:50:00,36.79,36.8,36.78,36.78,9900.0,30.3502,30.3584,30.3419,30.3419,9900.0
2006-02-16 13:55:00,36.78,36.84,36.78,36.84,8000.0,30.3419,30.3914,30.3419,30.3914,8000.0
2006-02-16 14:00:00,36.84,36.9,36.84,36.85,51600.0,30.3914,30.4409,30.3914,30.3997,51600.0
2006-02-16 14:05:00,36.86,36.87,36.84,36.86,4400.0,30.4079,30.4162,30.3914,30.4079,4400.0
2006-02-16 14:10:00,36.86,36.86,36.84,36.85,7500.0,30.4079,30.4079,30.3914,30.3997,7500.0
2006-02-16 14:15:00,36.86,36.93,36.86,36.92,3900.0,30.4079,30.4657,30.4079,30.4574,3900.0
2006-02-16 14:20:00,36.91,36.91,36.9,36.9,2700.0,30.4492,30.4492,30.4409,30.4409,2700.0
2006-02-16 14:25:00,36.9,36.91,36.89,36.89,19000.0,30.4409,30.4492,30.4327,30.4327,19000.0
2006-02-16 14:30:00,36.88,36.89,36.87,36.88,8900.0,30.4244,30.4327,30.4162,30.4244,8900.0
2006-02-16 14:35:00,36.88,36.88,36.84,36.87,8400.0,30.4244,30.4244,30.3914,30.4162,8400.0
2006-02-16 14:40:00,36.87,36.9,36.87,36.9,4200.0,30.4162,30.4409,30.4162,30.4409,4200.0
2006-02-16 14:45:00,36.91,36.94,36.91,36.91,10800.0,30.4492,30.4739,30.4492,30.4492,10800.0
2006-02-16 14:50:00,36.91,36.97,36.91,36.97,4800.0,30.4492,30.4987,30.4492,30.4987,4800.0
2006-02-16 14:55:00,36.96,37.0,36.96,36.99,11600.0,30.4904,30.5234,30.4904,30.5152,11600.0
2006-02-16 15:00:00,37.01,37.02,37.0,37.0,3500.0,30.5317,30.5399,30.5234,30.5234,3500.0
2006-02-16 15:05:00,37.01,37.04,36.98,37.03,8200.0,30.5317,30.5564,30.5069,30.5482,8200.0
2006-02-16 15:10:00,37.02,37.07,37.01,37.07,8300.0,30.5399,30.5812,30.5317,30.5812,8300.0
2006-02-16 15:15:00,37.06,37.06,37.04,37.05,6800.0,30.5729,30.5729,30.5564,30.5647,6800.0
2006-02-16 15:20:00,37.05,37.06,37.03,37.04,3600.0,30.5647,30.5729,30.5482,30.5564,3600.0
2006-02-16 15:25:00,37.05,37.08,37.04,37.05,9100.0,30.5647,30.5894,30.5564,30.5647,9100.0
2006-02-16 15:30:00,37.05,37.07,37.02,37.03,5300.0,30.5647,30.5812,30.5399,30.5482,5300.0
2006-02-16 15:35:00,37.02,37.03,37.0,37.0,4100.0,30.5399,30.5482,30.5234,30.5234,4100.0
2006-02-16 15:40:00,36.99,37.05,36.99,37.04,15000.0,30.5152,30.5647,30.5152,30.5564,15000.0
2006-02-16 15:45:00,37.01,37.12,37.01,37.1,16400.0,30.5317,30.6224,30.5317,30.6059,16400.0
2006-02-16 15:50:00,37.1,37.16,37.09,37.13,36700.0,30.6059,30.6554,30.5977,30.6307,36700.0
2006-02-16 15:55:00,37.12,37.13,37.08,37.11,9200.0,30.6224,30.6307,30.5894,30.6142,9200.0
2006-02-17 09:30:00,37.0,37.1,36.97,37.07,55000.0,30.5234,30.6059,30.4987,30.5812,55000.0
2006-02-17 09:35:00,37.04,37.06,36.75,36.82,6800.0,30.5564,30.5729,30.3172,30.3749,6800.0
2006-02-17 09:40:00,36.86,36.88,36.77,36.81,13000.0,30.4079,30.4244,30.3337,30.3667,13000.0
2006-02-17 09:45:00,36.82,36.94,36.82,36.91,19800.0,30.3749,30.4739,30.3749,30.4492,19800.0
2006-02-17 09:50:00,36.91,36.91,36.82,36.84,6700.0,30.4492,30.4492,30.3749,30.3914,6700.0
2006-02-17 09:55:00,36.8,36.92,36.8,36.82,14100.0,30.3584,30.4574,30.3584,30.3749,14100.0
2006-02-17 10:00:00,36.85,36.91,36.85,36.91,5600.0,30.3997,30.4492,30.3997,30.4492,5600.0
2006-02-17 10:05:00,36.89,36.92,36.7,36.73,36600.0,30.4327,30.4574,30.2759,30.3007,36600.0
2006-02-17 10:10:00,36.76,36.78,36.72,36.73,5800.0,30.3254,30.3419,30.2924,30.3007,5800.0
2006-02-17 10:15:00,36.75,36.78,36.72,36.78,4500.0,30.3172,30.3419,30.2924,30.3419,4500.0
2006-02-17 10:20:00,36.78,36.8,36.75,36.79,6700.0,30.3419,30.3584,30.3172,30.3502,6700.0
2006-02-17 10:25:00,36.79,36.8,36.77,36.78,5800.0,30.3502,30.3584,30.3337,30.3419,5800.0
2006-02-17 10:30:00,36.78,36.85,36.76,36.84,7300.0,30.3419,30.3997,30.3254,30.3914,7300.0
2006-02-17 10:35:00,36.84,36.84,36.81,36.81,3900.0,30.3914,30.3914,30.3667,30.3667,3900.0
2006-02-17 10:40:00,36.82,36.82,36.8,36.81,6200.0,30.3749,30.3749,30.3584,30.3667,6200.0
2006-02-17 10:45:00,36.81,36.81,36.79,36.79,4600.0,30.3667,30.3667,30.3502,30.3502,4600.0
2006-02-17 10:50:00,36.79,36.79,36.75,36.75,7300.0,30.3502,30.3502,30.3172,30.3172,7300.0
2006-02-17 10:55:00,36.74,36.75,36.71,36.71,4900.0,30.3089,30.3172,30.2842,30.2842,4900.0
2006-02-17 11:00:00,36.71,36.73,36.7,36.71,6800.0,30.2842,30.3007,30.2759,30.2842,6800.0
2006-02-17 11:05:00,36.72,36.74,36.71,36.74,8300.0,30.2924,30.3089,30.2842,30.3089,8300.0
2006-02-17 11:10:00,36.75,36.8,36.74,36.79,6000.0,30.3172,30.3584,30.3089,30.3502,6000.0
2006-02-17 11:15:00,36.79,36.83,36.79,36.8,9000.0,30.3502,30.3832,30.3502,30.3584,9000.0
2006-02-17 11:20:00,36.8,36.81,36.78,36.78,11600.0,30.3584,30.3667,30.3419,30.3419,11600.0
2006-02-17 11:25:00,36.78,36.78,36.71,36.72,14600.0,30.3419,30.3419,30.2842,30.2924,14600.0
2006-02-17 11:30:00,36.73,36.77,36.72,36.75,20600.0,30.3007,30.3337,30.2924,30.3172,20600.0
2006-02-17 11:35:00,36.77,36.78,36.76,36.77,2300.0,30.3337,30.3419,30.3254,30.3337,2300.0
2006-02-17 11:40:00,36.78,36.81,36.77,36.81,2700.0,30.3419,30.3667,30.3337,30.3667,2700.0
2006-02-17 11:45:00,36.82,36.9,36.81,36.89,3100.0,30.3749,30.4409,30.3667,30.4327,3100.0
2006-02-17 11:50:00,36.89,36.91,36.88,36.89,7900.0,30.4327,30.4492,30.4244,30.4327,7900.0
2006-02-17 11:55:00,36.88,36.96,36.86,36.87,15600.0,30.4244,30.4904,30.4079,30.4162,15600.0
2006-02-17 12:00:00,36.87,36.95,36.85,36.95,14900.0,30.4162,30.4822,30.3997,30.4822,14900.0
2006-02-17 12:05:00,36.95,37.0,36.94,37.0,3900.0,30.4822,30.5234,30.4739,30.5234,3900.0
2006-02-17 12:10:00,37.02,37.04,37.0,37.01,6800.0,30.5399,30.5564,30.5234,30.5317,6800.0
2006-02-17 12:15:00,37.01,37.01,36.96,36.98,7800.0,30.5317,30.5317,30.4904,30.5069,7800.0
2006-02-17 12:20:00,36.98,37.01,36.98,37.01,8400.0,30.5069,30.5317,30.5069,30.5317,8400.0
2006-02-17 12:25:00,37.01,37.02,36.9,36.92,4200.0,30.5317,30.5399,30.4409,30.4574,4200.0
2006-02-17 12:30:00,36.9,36.91,36.87,36.87,7600.0,30.4409,30.4492,30.4162,30.4162,7600.0
2006-02-17 12:35:00,36.87,36.88,36.85,36.85,6500.0,30.4162,30.4244,30.3997,30.3997,6500.0
2006-02-17 12:40:00,36.86,36.9,36.85,36.9,5800.0,30.4079,30.4409,30.3997,30.4409,5800.0
2006-02-17 12:45:00,36.9,36.96,36.9,36.96,13900.0,30.4409,30.4904,30.4409,30.4904,13900.0
2006-02-17 12:50:00,36.94,37.02,36.94,37.0,7600.0,30.4739,30.5399,30.4739,30.5234,7600.0
2006-02-17 12:55:00,37.0,37.01,36.99,37.0,7800.0,30.5234,30.5317,30.5152,30.5234,7800.0
2006-02-17 13:00:00,36.99,37.08,36.98,37.08,3400.0,30.5152,30.5894,30.5069,30.5894,3400.0
2006-02-17 13:05:00,37.07,37.09,37.06,37.09,4300.0,30.5812,30.5977,30.5729,30.5977,4300.0
2006-02-17 13:10:00,37.09,37.11,37.08,37.09,4600.0,30.5977,30.6142,30.5894,30.5977,4600.0
2006-02-17 13:15:00,37.09,37.12,37.09,37.11,6800.0,30.5977,30.6224,30.5977,30.6142,6800.0
2006-02-17 13:20:00,37.12,37.12,37.07,37.07,4700.0,30.6224,30.6224,30.5812,30.5812,4700.0
2006-02-17 13:25:00,37.08,37.17,37.07,37.14,17200.0,30.5894,30.6637,30.5812,30.6389,17200.0
2006-02-17 13:30:00,37.15,37.15,37.09,37.15,18800.0,30.6472,30.6472,30.5977,30.6472,18800.0
2006-02-17 13:35:00,37.17,37.18,37.04,37.04,15800.0,30.6637,30.6719,30.5564,30.5564,15800.0
2006-02-17 13:40:00,37.04,37.05,36.98,36.99,8400.0,30.5564,30.5647,30.5069,30.5152,8400.0
2006-02-17 13:45:00,37.0,37.06,36.99,37.04,15500.0,30.5234,30.5729,30.5152,30.5564,15500.0
2006-02-17 13:50:00,37.05,37.07,37.03,37.03,10900.0,30.5647,30.5812,30.5482,30.5482,10900.0
2006-02-17 13:55:00,37.03,37.05,36.99,36.99,3000.0,30.5482,30.5647,30.5152,30.5152,3000.0
2006-02-17 14:00:00,36.99,37.08,36.99,37.06,15200.0,30.5152,30.5894,30.5152,30.5729,15200.0
2006-02-17 14:05:00,37.05,37.05,37.03,37.03,9900.0,30.5647,30.5647,30.5482,30.5482,9900.0
2006-02-17 14:10:00,37.04,37.05,37.02,37.02,4800.0,30.5564,30.5647,30.5399,30.5399,4800.0
2006-02-17 14:15:00,37.02,37.06,37.01,37.03,11400.0,30.5399,30.5729,30.5317,30.5482,11400.0
2006-02-17 14:20:00,37.05,37.05,36.98,37.01,5100.0,30.5647,30.5647,30.5069,30.5317,5100.0
2006-02-17 14:25:00,37.01,37.01,36.96,36.97,9100.0,30.5317,30.5317,30.4904,30.4987,9100.0
2006-02-17 14:30:00,36.96,36.97,36.96,36.96,9100.0,30.4904,30.4987,30.4904,30.4904,9100.0
2006-02-17 14:35:00,36.96,36.97,36.9,36.9,11800.0,30.4904,30.4987,30.4409,30.4409,11800.0
2006-02-17 14:40:00,36.9,36.92,36.89,36.9,5400.0,30.4409,30.4574,30.4327,30.4409,5400.0
2006-02-17 14:45:00,36.89,36.92,36.89,36.91,7800.0,30.4327,30.4574,30.4327,30.4492,7800.0
2006-02-17 14:50:00,36.91,36.96,36.9,36.93,6200.0,30.4492,30.4904,30.4409,30.4657,6200.0
2006-02-17 14:55:00,36.93,36.99,36.88,36.92,28600.0,30.4657,30.5152,30.4244,30.4574,28600.0
2006-02-17 15:00:00,36.99,37.02,36.99,37.0,5100.0,30.5152,30.5399,30.5152,30.5234,5100.0
2006-02-17 15:05:00,37.01,37.02,36.97,36.99,7000.0,30.5317,30.5399,30.4987,30.5152,7000.0
2006-02-17 15:10:00,37.0,37.02,36.98,36.99,6800.0,30.5234,30.5399,30.5069,30.5152,6800.0
2006-02-17 15:15:00,36.98,37.0,36.93,37.0,9300.0,30.5069,30.5234,30.4657,30.5234,9300.0
2006-02-17 15:20:00,36.99,37.0,36.96,36.99,8200.0,30.5152,30.5234,30.4904,30.5152,8200.0
2006-02-17 15:25:00,36.98,37.01,36.98,36.99,7300.0,30.5069,30.5317,30.5069,30.5152,7300.0
2006-02-17 15:30:00,36.99,36.99,36.96,36.99,14500.0,30.5152,30.5152,30.4904,30.5152,14500.0
2006-02-17 15:35:00,36.99,36.99,36.93,36.96,8000.0,30.5152,30.5152,30.4657,30.4904,8000.0
2006-02-17 15:40:00,36.95,36.99,36.95,36.98,13500.0,30.4822,30.5152,30.4822,30.5069,13500.0
2006-02-17 15:45:00,36.99,37.0,36.98,37.0,19200.0,30.5152,30.5234,30.5069,30.5234,19200.0
2006-02-17 15:50:00,37.0,37.01,36.99,37.0,20900.0,30.5234,30.5317,30.5152,30.5234,20900.0
2006-02-17 15:55:00,37.0,37.0,36.95,36.96,13200.0,30.5234,30.5234,30.4822,30.4904,13200.0
2006-02-21 09:30:00,36.86,37.06,36.86,36.9,15000.0,30.4079,30.5729,30.4079,30.4409,15000.0
2006-02-21 09:35:00,36.87,36.87,36.75,36.86,4600.0,30.4162,30.4162,30.3172,30.4079,4600.0
2006-02-21 09:40:00,36.86,36.86,36.77,36.78,5600.0,30.4079,30.4079,30.3337,30.3419,5600.0
2006-02-21 09:45:00,36.76,36.82,36.76,36.77,19900.0,30.3254,30.3749,30.3254,30.3337,19900.0
2006-02-21 09:50:00,36.78,36.79,36.74,36.78,10700.0,30.3419,30.3502,30.3089,30.3419,10700.0
2006-02-21 09:55:00,36.81,36.9,36.78,36.83,6100.0,30.3667,30.4409,30.3419,30.3832,6100.0
2006-02-21 10:00:00,36.83,36.91,36.83,36.88,5400.0,30.3832,30.4492,30.3832,30.4244,5400.0
2006-02-21 10:05:00,36.86,36.89,36.83,36.89,8200.0,30.4079,30.4327,30.3832,30.4327,8200.0
2006-02-21 10:10:00,36.88,36.89,36.7,36.78,7200.0,30.4244,30.4327,30.2759,30.3419,7200.0
2006-02-21 10:15:00,36.78,36.79,36.75,36.76,5800.0,30.3419,30.3502,30.3172,30.3254,5800.0
2006-02-21 10:20:00,36.75,36.79,36.74,36.75,10900.0,30.3172,30.3502,30.3089,30.3172,10900.0
2006-02-21 10:25:00,36.75,36.79,36.7,36.75,8700.0,30.3172,30.3502,30.2759,30.3172,8700.0
2006-02-21 10:30:00,36.75,36.82,36.74,36.82,6000.0,30.3172,30.3749,30.3089,30.3749,6000.0
2006-02-21 10:35:00,36.8,36.8,36.77,36.77,4500.0,30.3584,30.3584,30.3337,30.3337,4500.0
2006-02-21 10:40:00,36.77,36.79,36.77,36.78,5400.0,30.3337,30.3502,30.3337,30.3419,5400.0
2006-02-21 10:45:00,36.78,36.79,36.74,36.74,7400.0,30.3419,30.3502,30.3089,30.3089,7400.0
2006-02-21 10:50:00,36.72,36.72,36.67,36.68,13500.0,30.2924,30.2924,30.2512,30.2594,13500.0
2006-02-21 10:55:00,36.69,36.7,36.63,36.64,8800.0,30.2677,30.2759,30.2182,30.2264,8800.0
2006-02-21 11:00:00,36.59,36.6,36.58,36.59,4700.0,30.1852,30.1934,30.1769,30.1852,4700.0
2006-02-21 11:05:00,36.59,36.63,36.58,36.6,5400.0,30.1852,30.2182,30.1769,30.1934,5400.0
2006-02-21 11:10:00,36.6,36.62,36.6,36.62,3900.0,30.1934,30.2099,30.1934,30.2099,3900.0
2006-02-21 11:15:00,36.63,36.63,36.62,36.63,2500.0,30.2182,30.2182,30.2099,30.2182,2500.0
2006-02-21 11:20:00,36.62,36.63,36.62,36.63,3100.0,30.2099,30.2182,30.2099,30.2182,3100.0
2006-02-21 11:25:00,36.64,36.64,36.63,36.64,3800.0,30.2264,30.2264,30.2182,30.2264,3800.0
2006-02-21 11:30:00,36.65,36.71,36.64,36.7,6500.0,30.2347,30.2842,30.2264,30.2759,6500.0
2006-02-21 11:35:00,36.67,36.67,36.65,36.66,1700.0,30.2512,30.2512,30.2347,30.2429,1700.0
2006-02-21 11:40:00,36.66,36.66,36.63,36.65,2600.0,30.2429,30.2429,30.2182,30.2347,2600.0
2006-02-21 11:45:00,36.64,36.66,36.62,36.62,4800.0,30.2264,30.2429,30.2099,30.2099,4800.0
2006-02-21 11:50:00,36.61,36.62,36.59,36.62,2700.0,30.2017,30.2099,30.1852,30.2099,2700.0
2006-02-21 11:55:00,36.62,36.62,36.57,36.57,2200.0,30.2099,30.2099,30.1687,30.1687,2200.0
2006-02-21 12:00:00,36.57,36.64,36.57,36.64,11800.0,30.1687,30.2264,30.1687,30.2264,11800.0
2006-02-21 12:05:00,36.64,36.68,36.64,36.67,3200.0,30.2264,30.2594,30.2264,30.2512,3200.0
2006-02-21 12:10:00,36.68,36.7,36.67,36.7,10700.0,30.2594,30.2759,30.2512,30.2759,10700.0
2006-02-21 12:15:00,36.7,36.7,36.7,36.7,3800.0,30.2759,30.2759,30.2759,30.2759,3800.0
2006-02-21 12:20:00,36.7,36.75,36.7,36.74,23800.0,30.2759,30.3172,30.2759,30.3089,23800.0
2006-02-21 12:25:00,36.73,36.73,36.7,36.7,5000.0,30.3007,30.3007,30.2759,30.2759,5000.0
2006-02-21 12:30:00,36.71,36.71,36.7,36.7,6600.0,30.2842,30.2842,30.2759,30.2759,6600.0
2006-02-21 12:35:00,36.7,36.75,36.7,36.73,8000.0,30.2759,30.3172,30.2759,30.3007,8000.0
2006-02-21 12:40:00,36.73,36.74,36.73,36.73,4700.0,30.3007,30.3089,30.3007,30.3007,4700.0
2006-02-21 12:45:00,36.73,36.73,36.73,36.73,2200.0,30.3007,30.3007,30.3007,30.3007,2200.0
2006-02-21 12:50:00,36.73,36.78,36.73,36.77,23900.0,30.3007,30.3419,30.3007,30.3337,23900.0
2006-02-21 12:55:00,36.77,36.77,36.74,36.74,15900.0,30.3337,30.3337,30.3089,30.3089,15900.0
2006-02-21 13:00:00,36.73,36.73,36.71,36.71,3300.0,30.3007,30.3007,30.2842,30.2842,3300.0
2006-02-21 13:05:00,36.71,36.71,36.65,36.65,3800.0,30.2842,30.2842,30.2347,30.2347,3800.0
2006-02-21 13:10:00,36.66,36.66,36.62,36.62,3900.0,30.2429,30.2429,30.2099,30.2099,3900.0
2006-02-21 13:15:00,36.62,36.62,36.47,36.47,8800.0,30.2099,30.2099,30.0862,30.0862,8800.0
2006-02-21 13:20:00,36.5,36.5,36.45,36.48,7300.0,30.1109,30.1109,30.0697,30.0944,7300.0
2006-02-21 13:25:00,36.48,36.5,36.47,36.47,4600.0,30.0944,30.1109,30.0862,30.0862,4600.0
2006-02-21 13:30:00,36.47,36.47,36.44,36.44,11000.0,30.0862,30.0862,30.0614,30.0614,11000.0
2006-02-21 13:35:00,36.45,36.5,36.45,36.48,7500.0,30.0697,30.1109,30.0697,30.0944,7500.0
2006-02-21 13:40:00,36.48,36.49,36.43,36.43,5200.0,30.0944,30.1027,30.0532,30.0532,5200.0
2006-02-21 13:45:00,36.42,36.44,36.42,36.42,4200.0,30.0449,30.0614,30.0449,30.0449,4200.0
2006-02-21 13:50:00,36.43,36.43,36.38,36.39,4800.0,30.0532,30.0532,30.0119,30.0202,4800.0
2006-02-21 13:55:00,36.38,36.39,36.33,36.33,6000.0,30.0119,30.0202,29.9707,29.9707,6000.0
2006-02-21 14:00:00,36.34,36.39,36.33,36.39,8900.0,29.9789,30.0202,29.9707,30.0202,8900.0
2006-02-21 14:05:00,36.38,36.42,36.33,36.33,5800.0,30.0119,30.0449,29.9707,29.9707,5800.0
2006-02-21 14:10:00,36.34,36.39,36.33,36.37,6700.0,29.9789,30.0202,29.9707,30.0037,6700.0
2006-02-21 14:15:00,36.36,36.36,36.28,36.31,8000.0,29.9954,29.9954,29.9294,29.9542,8000.0
2006-02-21 14:20:00,36.3,36.33,36.28,36.28,4200.0,29.9459,29.9707,29.9294,29.9294,4200.0
2006-02-21 14:25:00,36.27,36.33,36.25,36.29,7800.0,29.9212,29.9707,29.9047,29.9377,7800.0
2006-02-21 14:30:00,36.28,36.29,36.22,36.26,7500.0,29.9294,29.9377,29.8799,29.9129,7500.0
2006-02-21 14:35:00,36.27,36.27,36.24,36.24,4300.0,29.9212,29.9212,29.8964,29.8964,4300.0
2006-02-21 14:40:00,36.24,36.28,36.2,36.28,9700.0,29.8964,29.9294,29.8634,29.9294,9700.0
2006-02-21 14:45:00,36.28,36.28,36.26,36.27,6200.0,29.9294,29.9294,29.9129,29.9212,6200.0
2006-02-21 14:50:00,36.3,36.3,36.27,36.29,5200.0,29.9459,29.9459,29.9212,29.9377,5200.0
2006-02-21 14:55:00,36.28,36.33,36.28,36.33,6100.0,29.9294,29.9707,29.9294,29.9707,6100.0
2006-02-21 15:00:00,36.35,36.4,36.35,36.39,9800.0,29.9872,30.0284,29.9872,30.0202,9800.0
2006-02-21 15:05:00,36.4,36.46,36.38,36.45,9900.0,30.0284,30.0779,30.0119,30.0697,9900.0
2006-02-21 15:10:00,36.45,36.48,36.44,36.47,8500.0,30.0697,30.0944,30.0614,30.0862,8500.0
2006-02-21 15:15:00,36.49,36.49,36.48,36.48,5800.0,30.1027,30.1027,30.0944,30.0944,5800.0
2006-02-21 15:20:00,36.49,36.53,36.49,36.51,9600.0,30.1027,30.1357,30.1027,30.1192,9600.0
2006-02-21 15:25:00,36.51,36.57,36.51,36.56,9800.0,30.1192,30.1687,30.1192,30.1604,9800.0
2006-02-21 15:30:00,36.55,36.56,36.53,36.54,9700.0,30.1522,30.1604,30.1357,30.1439,9700.0
2006-02-21 15:35:00,36.54,36.55,36.51,36.51,4600.0,30.1439,30.1522,30.1192,30.1192,4600.0
2006-02-21 15:40:00,36.51,36.53,36.5,36.52,10700.0,30.1192,30.1357,30.1109,30.1274,10700.0
2006-02-21 15:45:00,36.52,36.53,36.49,36.5,16700.0,30.1274,30.1357,30.1027,30.1109,16700.0
2006-02-21 15:50:00,36.49,36.5,36.48,36.5,12200.0,30.1027,30.1109,30.0944,30.1109,12200.0
2006-02-21 15:55:00,36.5,36.51,36.48,36.48,26400.0,30.1109,30.1192,30.0944,30.0944,26400.0
2006-02-22 09:30:00,36.65,36.8,36.65,36.67,10400.0,30.2347,30.3584,30.2347,30.2512,10400.0
2006-02-22 09:35:00,36.69,36.79,36.62,36.79,2300.0,30.2677,30.3502,30.2099,30.3502,2300.0
2006-02-22 09:40:00,36.75,36.79,36.67,36.74,3100.0,30.3172,30.3502,30.2512,30.3089,3100.0
2006-02-22 09:45:00,36.73,36.73,36.54,36.54,9700.0,30.3007,30.3007,30.1439,30.1439,9700.0
2006-02-22 09:50:00,36.59,36.59,36.5,36.57,2000.0,30.1852,30.1852,30.1109,30.1687,2000.0
2006-02-22 09:55:00,36.53,36.63,36.53,36.59,8200.0,30.1357,30.2182,30.1357,30.1852,8200.0
2006-02-22 10:00:00,36.6,36.63,36.57,36.58,10200.0,30.1934,30.2182,30.1687,30.1769,10200.0
2006-02-22 10:05:00,36.6,36.68,36.6,36.6,5000.0,30.1934,30.2594,30.1934,30.1934,5000.0
2006-02-22 10:10:00,36.63,36.65,36.59,36.64,6100.0,30.2182,30.2347,30.1852,30.2264,6100.0
2006-02-22 10:15:00,36.65,36.65,36.6,36.62,4800.0,30.2347,30.2347,30.1934,30.2099,4800.0
2006-02-22 10:20:00,36.62,36.68,36.62,36.66,4300.0,30.2099,30.2594,30.2099,30.2429,4300.0
2006-02-22 10:25:00,36.66,36.69,36.65,36.69,4300.0,30.2429,30.2677,30.2347,30.2677,4300.0
2006-02-22 10:30:00,36.66,36.69,36.6,36.61,3800.0,30.2429,30.2677,30.1934,30.2017,3800.0
2006-02-22 10:35:00,36.6,36.64,36.59,36.62,4100.0,30.1934,30.2264,30.1852,30.2099,4100.0
2006-02-22 10:40:00,36.61,36.62,36.57,36.59,3700.0,30.2017,30.2099,30.1687,30.1852,3700.0
2006-02-22 10:45:00,36.58,36.6,36.56,36.56,3000.0,30.1769,30.1934,30.1604,30.1604,3000.0
2006-02-22 10:50:00,36.55,36.58,36.55,36.55,3900.0,30.1522,30.1769,30.1522,30.1522,3900.0
2006-02-22 10:55:00,36.57,36.58,36.55,36.56,4100.0,30.1687,30.1769,30.1522,30.1604,4100.0
2006-02-22 11:00:00,36.55,36.56,36.53,36.53,4800.0,30.1522,30.1604,30.1357,30.1357,4800.0
2006-02-22 11:05:00,36.53,36.53,36.49,36.5,3800.0,30.1357,30.1357,30.1027,30.1109,3800.0
2006-02-22 11:10:00,36.5,36.51,36.47,36.47,2800.0,30.1109,30.1192,30.0862,30.0862,2800.0
2006-02-22 11:15:00,36.47,36.52,36.47,36.51,3900.0,30.0862,30.1274,30.0862,30.1192,3900.0
2006-02-22 11:20:00,36.51,36.66,36.51,36.65,4600.0,30.1192,30.2429,30.1192,30.2347,4600.0
2006-02-22 11:25:00,36.65,36.69,36.63,36.68,2900.0,30.2347,30.2677,30.2182,30.2594,2900.0
2006-02-22 11:30:00,36.69,36.69,36.67,36.67,1700.0,30.2677,30.2677,30.2512,30.2512,1700.0
2006-02-22 11:35:00,36.67,36.68,36.63,36.65,2200.0,30.2512,30.2594,30.2182,30.2347,2200.0
2006-02-22 11:40:00,36.64,36.65,36.6,36.6,3200.0,30.2264,30.2347,30.1934,30.1934,3200.0
2006-02-22 11:45:00,36.6,36.68,36.6,36.68,2800.0,30.1934,30.2594,30.1934,30.2594,2800.0
2006-02-22 11:50:00,36.65,36.65,36.61,36.63,3000.0,30.2347,30.2347,30.2017,30.2182,3000.0
2006-02-22 11:55:00,36.61,36.61,36.6,36.6,1900.0,30.2017,30.2017,30.1934,30.1934,1900.0
2006-02-22 12:00:00,36.59,36.65,36.59,36.63,3900.0,30.1852,30.2347,30.1852,30.2182,3900.0
2006-02-22 12:05:00,36.64,36.65,36.64,36.64,3400.0,30.2264,30.2347,30.2264,30.2264,3400.0
2006-02-22 12:10:00,36.63,36.67,36.59,36.59,7600.0,30.2182,30.2512,30.1852,30.1852,7600.0
2006-02-22 12:15:00,36.61,36.65,36.61,36.63,2900.0,30.2017,30.2347,30.2017,30.2182,2900.0
2006-02-22 12:20:00,36.61,36.63,36.61,36.63,1900.0,30.2017,30.2182,30.2017,30.2182,1900.0
2006-02-22 12:25:00,36.62,36.64,36.61,36.62,2400.0,30.2099,30.2264,30.2017,30.2099,2400.0
2006-02-22 12:30:00,36.63,36.64,36.61,36.63,2300.0,30.2182,30.2264,30.2017,30.2182,2300.0
2006-02-22 12:35:00,36.62,36.65,36.6,36.65,4500.0,30.2099,30.2347,30.1934,30.2347,4500.0
2006-02-22 12:40:00,36.66,36.71,36.66,36.66,3900.0,30.2429,30.2842,30.2429,30.2429,3900.0
2006-02-22 12:45:00,36.68,36.7,36.67,36.67,1100.0,30.2594,30.2759,30.2512,30.2512,1100.0
2006-02-22 12:50:00,36.69,36.69,36.64,36.66,3000.0,30.2677,30.2677,30.2264,30.2429,3000.0
2006-02-22 12:55:00,36.66,36.67,36.63,36.64,2700.0,30.2429,30.2512,30.2182,30.2264,2700.0
2006-02-22 13:00:00,36.67,36.67,36.64,36.66,3300.0,30.2512,30.2512,30.2264,30.2429,3300.0
2006-02-22 13:05:00,36.67,36.7,36.67,36.7,3300.0,30.2512,30.2759,30.2512,30.2759,3300.0
2006-02-22 13:10:00,36.71,36.71,36.64,36.65,13100.0,30.2842,30.2842,30.2264,30.2347,13100.0
2006-02-22 13:15:00,36.64,36.65,36.63,36.63,3800.0,30.2264,30.2347,30.2182,30.2182,3800.0
2006-02-22 13:20:00,36.65,36.65,36.61,36.61,2800.0,30.2347,30.2347,30.2017,30.2017,2800.0
2006-02-22 13:25:00,36.61,36.62,36.58,36.62,12900.0,30.2017,30.2099,30.1769,30.2099,12900.0
2006-02-22 13:30:00,36.59,36.61,36.57,36.57,2600.0,30.1852,30.2017,30.1687,30.1687,2600.0
2006-02-22 13:35:00,36.57,36.57,36.53,36.54,9500.0,30.1687,30.1687,30.1357,30.1439,9500.0
2006-02-22 13:40:00,36.53,36.53,36.5,36.51,2500.0,30.1357,30.1357,30.1109,30.1192,2500.0
2006-02-22 13:45:00,36.5,36.52,36.49,36.49,5200.0,30.1109,30.1274,30.1027,30.1027,5200.0
2006-02-22 13:50:00,36.5,36.52,36.48,36.48,4400.0,30.1109,30.1274,30.0944,30.0944,4400.0
2006-02-22 13:55:00,36.48,36.5,36.48,36.48,4000.0,30.0944,30.1109,30.0944,30.0944,4000.0
2006-02-22 14:00:00,36.47,36.49,36.46,36.47,7200.0,30.0862,30.1027,30.0779,30.0862,7200.0
2006-02-22 14:05:00,36.46,36.52,36.46,36.51,8100.0,30.0779,30.1274,30.0779,30.1192,8100.0
2006-02-22 14:10:00,36.5,36.51,36.48,36.48,7400.0,30.1109,30.1192,30.0944,30.0944,7400.0
2006-02-22 14:15:00,36.48,36.49,36.44,36.46,7500.0,30.0944,30.1027,30.0614,30.0779,7500.0
2006-02-22 14:20:00,36.46,36.47,36.45,36.46,6000.0,30.0779,30.0862,30.0697,30.0779,6000.0
2006-02-22 14:25:00,36.45,36.45,36.37,36.39,18300.0,30.0697,30.0697,30.0037,30.0202,18300.0
2006-02-22 14:30:00,36.38,36.46,36.38,36.44,6100.0,30.0119,30.0779,30.0119,30.0614,6100.0
2006-02-22 14:35:00,36.44,36.45,36.44,36.44,7700.0,30.0614,30.0697,30.0614,30.0614,7700.0
2006-02-22 14:40:00,36.44,36.44,36.38,36.4,12400.0,30.0614,30.0614,30.0119,30.0284,12400.0
2006-02-22 14:45:00,36.4,36.42,36.37,36.42,8600.0,30.0284,30.0449,30.0037,30.0449,8600.0
2006-02-22 14:50:00,36.43,36.44,36.4,36.41,14400.0,30.0532,30.0614,30.0284,30.0367,14400.0
2006-02-22 14:55:00,36.4,36.43,36.4,36.41,10400.0,30.0284,30.0532,30.0284,30.0367,10400.0
2006-02-22 15:00:00,36.43,36.44,36.41,36.43,11000.0,30.0532,30.0614,30.0367,30.0532,11000.0
2006-02-22 15:05:00,36.44,36.45,36.38,36.38,25200.0,30.0614,30.0697,30.0119,30.0119,25200.0
2006-02-22 15:10:00,36.37,36.4,36.36,36.38,18200.0,30.0037,30.0284,29.9954,30.0119,18200.0
2006-02-22 15:15:00,36.41,36.41,36.35,36.4,16700.0,30.0367,30.0367,29.9872,30.0284,16700.0
2006-02-22 15:20:00,36.41,36.51,36.41,36.51,14900.0,30.0367,30.1192,30.0367,30.1192,14900.0
2006-02-22 15:25:00,36.51,36.54,36.48,36.53,17000.0,30.1192,30.1439,30.0944,30.1357,17000.0
2006-02-22 15:30:00,36.53,36.64,36.53,36.62,16600.0,30.1357,30.2264,30.1357,30.2099,16600.0
2006-02-22 15:35:00,36.62,36.65,36.62,36.62,12400.0,30.2099,30.2347,30.2099,30.2099,12400.0
2006-02-22 15:40:00,36.62,36.63,36.59,36.62,20100.0,30.2099,30.2182,30.1852,30.2099,20100.0
2006-02-22 15:45:00,36.62,36.62,36.6,36.6,7600.0,30.2099,30.2099,30.1934,30.1934,7600.0
2006-02-22 15:50:00,36.61,36.69,36.6,36.67,23600.0,30.2017,30.2677,30.1934,30.2512,23600.0
2006-02-22 15:55:00,36.66,36.69,36.65,36.66,25500.0,30.2429,30.2677,30.2347,30.2429,25500.0
2006-02-23 09:30:00,36.53,36.53,36.34,36.45,10800.0,30.1357,30.1357,29.9789,30.0697,10800.0
2006-02-23 09:35:00,36.39,36.48,36.39,36.46,1600.0,30.0202,30.0944,30.0202,30.0779,1600.0
2006-02-23 09:40:00,36.48,36.48,36.42,36.43,3000.0,30.0944,30.0944,30.0449,30.0532,3000.0
2006-02-23 09:45:00,36.48,36.55,36.43,36.54,3900.0,30.0944,30.1522,30.0532,30.1439,3900.0
2006-02-23 09:50:00,36.57,36.57,36.5,36.5,3600.0,30.1687,30.1687,30.1109,30.1109,3600.0
2006-02-23 09:55:00,36.5,36.6,36.5,36.6,1000.0,30.1109,30.1934,30.1109,30.1934,1000.0
2006-02-23 10:00:00,36.6,36.6,36.45,36.48,6700.0,30.1934,30.1934,30.0697,30.0944,6700.0
2006-02-23 10:05:00,36.47,36.48,36.44,36.48,6100.0,30.0862,30.0944,30.0614,30.0944,6100.0
2006-02-23 10:10:00,36.51,36.59,36.51,36.59,3000.0,30.1192,30.1852,30.1192,30.1852,3000.0
2006-02-23 10:15:00,36.62,36.62,36.55,36.57,6300.0,30.2099,30.2099,30.1522,30.1687,6300.0
2006-02-23 10:20:00,36.61,36.65,36.6,36.61,11100.0,30.2017,30.2347,30.1934,30.2017,11100.0
2006-02-23 10:25:00,36.6,36.63,36.6,36.63,2000.0,30.1934,30.2182,30.1934,30.2182,2000.0
2006-02-23 10:30:00,36.65,36.68,36.65,36.66,5400.0,30.2347,30.2594,30.2347,30.2429,5400.0
2006-02-23 10:35:00,36.66,36.72,36.66,36.71,4500.0,30.2429,30.2924,30.2429,30.2842,4500.0
2006-02-23 10:40:00,36.71,36.74,36.68,36.68,4200.0,30.2842,30.3089,30.2594,30.2594,4200.0
2006-02-23 10:45:00,36.69,36.72,36.68,36.71,2400.0,30.2677,30.2924,30.2594,30.2842,2400.0
2006-02-23 10:50:00,36.75,36.77,36.73,36.75,4500.0,30.3172,30.3337,30.3007,30.3172,4500.0
2006-02-23 10:55:00,36.77,36.84,36.77,36.83,8400.0,30.3337,30.3914,30.3337,30.3832,8400.0
2006-02-23 11:00:00,36.83,36.87,36.83,36.87,4200.0,30.3832,30.4162,30.3832,30.4162,4200.0
2006-02-23 11:05:00,36.86,36.87,36.84,36.84,3700.0,30.4079,30.4162,30.3914,30.3914,3700.0
2006-02-23 11:10:00,36.85,36.91,36.85,36.88,7000.0,30.3997,30.4492,30.3997,30.4244,7000.0
2006-02-23 11:15:00,36.92,36.92,36.86,36.89,4700.0,30.4574,30.4574,30.4079,30.4327,4700.0
2006-02-23 11:20:00,36.9,37.01,36.89,37.0,18200.0,30.4409,30.5317,30.4327,30.5234,18200.0
2006-02-23 11:25:00,37.0,37.11,37.0,37.11,5600.0,30.5234,30.6142,30.5234,30.6142,5600.0
2006-02-23 11:30:00,37.13,37.15,37.09,37.09,7000.0,30.6307,30.6472,30.5977,30.5977,7000.0
2006-02-23 11:35:00,37.1,37.14,37.0,37.0,14100.0,30.6059,30.6389,30.5234,30.5234,14100.0
2006-02-23 11:40:00,37.0,37.05,37.0,37.05,3200.0,30.5234,30.5647,30.5234,30.5647,3200.0
2006-02-23 11:45:00,37.04,37.06,37.0,37.03,3900.0,30.5564,30.5729,30.5234,30.5482,3900.0
2006-02-23 11:50:00,37.03,37.18,37.03,37.13,23300.0,30.5482,30.6719,30.5482,30.6307,23300.0
2006-02-23 11:55:00,37.13,37.18,37.13,37.17,13900.0,30.6307,30.6719,30.6307,30.6637,13900.0
2006-02-23 12:00:00,37.17,37.17,37.15,37.16,6100.0,30.6637,30.6637,30.6472,30.6554,6100.0
2006-02-23 12:05:00,37.16,37.18,37.12,37.13,12800.0,30.6554,30.6719,30.6224,30.6307,12800.0
2006-02-23 12:10:00,37.14,37.17,37.13,37.16,10800.0,30.6389,30.6637,30.6307,30.6554,10800.0
2006-02-23 12:15:00,37.15,37.15,37.13,37.15,4300.0,30.6472,30.6472,30.6307,30.6472,4300.0
2006-02-23 12:20:00,37.15,37.2,37.14,37.16,1700.0,30.6472,30.6884,30.6389,30.6554,1700.0
2006-02-23 12:25:00,37.15,37.18,37.13,37.18,6300.0,30.6472,30.6719,30.6307,30.6719,6300.0
2006-02-23 12:30:00,37.17,37.24,37.16,37.23,4000.0,30.6637,30.7214,30.6554,30.7132,4000.0
2006-02-23 12:35:00,37.22,37.27,37.22,37.26,7200.0,30.7049,30.7462,30.7049,30.7379,7200.0
2006-02-23 12:40:00,37.24,37.33,37.24,37.28,5600.0,30.7214,30.7956,30.7214,30.7544,5600.0
2006-02-23 12:45:00,37.27,37.27,37.23,37.24,3900.0,30.7462,30.7462,30.7132,30.7214,3900.0
2006-02-23 12:50:00,37.24,37.24,37.17,37.17,10100.0,30.7214,30.7214,30.6637,30.6637,10100.0
2006-02-23 12:55:00,37.18,37.2,37.17,37.17,2100.0,30.6719,30.6884,30.6637,30.6637,2100.0
2006-02-23 13:00:00,37.17,37.22,37.17,37.22,1800.0,30.6637,30.7049,30.6637,30.7049,1800.0
2006-02-23 13:05:00,37.22,37.27,37.2,37.27,3200.0,30.7049,30.7462,30.6884,30.7462,3200.0
2006-02-23 13:10:00,37.26,37.29,37.24,37.29,4000.0,30.7379,30.7627,30.7214,30.7627,4000.0
2006-02-23 13:15:00,37.28,37.32,37.28,37.3,4000.0,30.7544,30.7874,30.7544,30.7709,4000.0
2006-02-23 13:20:00,37.3,37.35,37.29,37.34,1800.0,30.7709,30.8121,30.7627,30.8039,1800.0
2006-02-23 13:25:00,37.33,37.37,37.31,37.34,4700.0,30.7956,30.8286,30.7791,30.8039,4700.0
2006-02-23 13:30:00,37.38,37.38,37.34,37.34,2000.0,30.8369,30.8369,30.8039,30.8039,2000.0
2006-02-23 13:35:00,37.34,37.34,37.27,37.27,6400.0,30.8039,30.8039,30.7462,30.7462,6400.0
2006-02-23 13:40:00,37.27,37.27,37.26,37.26,1600.0,30.7462,30.7462,30.7379,30.7379,1600.0
2006-02-23 13:45:00,37.26,37.3,37.26,37.27,4000.0,30.7379,30.7709,30.7379,30.7462,4000.0
2006-02-23 13:50:00,37.28,37.29,37.26,37.26,2200.0,30.7544,30.7627,30.7379,30.7379,2200.0
2006-02-23 13:55:00,37.27,37.27,37.25,37.26,1300.0,30.7462,30.7462,30.7297,30.7379,1300.0
2006-02-23 14:00:00,37.25,37.28,37.25,37.27,3700.0,30.7297,30.7544,30.7297,30.7462,3700.0
2006-02-23 14:05:00,37.27,37.27,37.25,37.25,4100.0,30.7462,30.7462,30.7297,30.7297,4100.0
2006-02-23 14:10:00,37.25,37.28,37.25,37.28,11200.0,30.7297,30.7544,30.7297,30.7544,11200.0
2006-02-23 14:15:00,37.28,37.28,37.27,37.27,6300.0,30.7544,30.7544,30.7462,30.7462,6300.0
2006-02-23 14:20:00,37.27,37.31,37.27,37.3,19400.0,30.7462,30.7791,30.7462,30.7709,19400.0
2006-02-23 14:25:00,37.3,37.33,37.3,37.33,3900.0,30.7709,30.7956,30.7709,30.7956,3900.0
2006-02-23 14:30:00,37.33,37.43,37.33,37.38,34600.0,30.7956,30.8781,30.7956,30.8369,34600.0
2006-02-23 14:35:00,37.38,37.43,37.36,37.41,6900.0,30.8369,30.8781,30.8204,30.8616,6900.0
2006-02-23 14:40:00,37.4,37.4,37.34,37.36,11000.0,30.8534,30.8534,30.8039,30.8204,11000.0
2006-02-23 14:45:00,37.38,37.41,37.36,37.36,49200.0,30.8369,30.8616,30.8204,30.8204,49200.0
2006-02-23 14:50:00,37.39,37.39,37.38,37.38,2600.0,30.8451,30.8451,30.8369,30.8369,2600.0
2006-02-23 14:55:00,37.37,37.37,37.3,37.3,4400.0,30.8286,30.8286,30.7709,30.7709,4400.0
2006-02-23 15:00:00,37.31,37.33,37.3,37.31,4700.0,30.7791,30.7956,30.7709,30.7791,4700.0
2006-02-23 15:05:00,37.31,37.32,37.27,37.27,4600.0,30.7791,30.7874,30.7462,30.7462,4600.0
2006-02-23 15:10:00,37.26,37.29,37.21,37.28,9900.0,30.7379,30.7627,30.6967,30.7544,9900.0
2006-02-23 15:15:00,37.28,37.28,37.23,37.24,3400.0,30.7544,30.7544,30.7132,30.7214,3400.0
2006-02-23 15:20:00,37.23,37.23,37.17,37.17,9500.0,30.7132,30.7132,30.6637,30.6637,9500.0
2006-02-23 15:25:00,37.16,37.17,37.1,37.12,11200.0,30.6554,30.6637,30.6059,30.6224,11200.0
2006-02-23 15:30:00,37.11,37.14,37.07,37.09,19400.0,30.6142,30.6389,30.5812,30.5977,19400.0
2006-02-23 15:35:00,37.08,37.09,36.99,37.01,14900.0,30.5894,30.5977,30.5152,30.5317,14900.0
2006-02-23 15:40:00,37.01,37.03,36.99,36.99,12700.0,30.5317,30.5482,30.5152,30.5152,12700.0
2006-02-23 15:45:00,36.99,36.99,36.95,36.95,7000.0,30.5152,30.5152,30.4822,30.4822,7000.0
2006-02-23 15:50:00,36.96,36.97,36.95,36.96,10200.0,30.4904,30.4987,30.4822,30.4904,10200.0
2006-02-23 15:55:00,36.96,36.97,36.84,36.85,54600.0,30.4904,30.4987,30.3914,30.3997,54600.0
2006-02-24 09:30:00,36.95,37.02,36.92,36.97,8900.0,30.4822,30.5399,30.4574,30.4987,8900.0
2006-02-24 09:35:00,36.95,36.95,36.78,36.81,2500.0,30.4822,30.4822,30.3419,30.3667,2500.0
2006-02-24 09:40:00,36.77,36.87,36.76,36.87,7500.0,30.3337,30.4162,30.3254,30.4162,7500.0
2006-02-24 09:45:00,36.86,36.96,36.86,36.94,14400.0,30.4079,30.4904,30.4079,30.4739,14400.0
2006-02-24 09:50:00,36.95,37.01,36.93,36.98,3300.0,30.4822,30.5317,30.4657,30.5069,3300.0
2006-02-24 09:55:00,36.98,36.98,36.83,36.92,16300.0,30.5069,30.5069,30.3832,30.4574,16300.0
2006-02-24 10:00:00,36.93,36.95,36.92,36.95,9400.0,30.4657,30.4822,30.4574,30.4822,9400.0
2006-02-24 10:05:00,36.94,36.95,36.82,36.83,4300.0,30.4739,30.4822,30.3749,30.3832,4300.0
2006-02-24 10:10:00,36.84,36.87,36.76,36.76,5900.0,30.3914,30.4162,30.3254,30.3254,5900.0
2006-02-24 10:15:00,36.76,36.79,36.7,36.7,9200.0,30.3254,30.3502,30.2759,30.2759,9200.0
2006-02-24 10:20:00,36.7,36.73,36.7,36.72,12500.0,30.2759,30.3007,30.2759,30.2924,12500.0
2006-02-24 10:25:00,36.73,36.74,36.65,36.65,15200.0,30.3007,30.3089,30.2347,30.2347,15200.0
2006-02-24 10:30:00,36.65,36.66,36.58,36.61,6600.0,30.2347,30.2429,30.1769,30.2017,6600.0
2006-02-24 10:35:00,36.61,36.61,36.55,36.58,9300.0,30.2017,30.2017,30.1522,30.1769,9300.0
2006-02-24 10:40:00,36.57,36.58,36.52,36.53,8600.0,30.1687,30.1769,30.1274,30.1357,8600.0
2006-02-24 10:45:00,36.53,36.53,36.41,36.51,16200.0,30.1357,30.1357,30.0367,30.1192,16200.0
2006-02-24 10:50:00,36.51,36.55,36.5,36.54,15700.0,30.1192,30.1522,30.1109,30.1439,15700.0
2006-02-24 10:55:00,36.54,36.55,36.53,36.55,5000.0,30.1439,30.1522,30.1357,30.1522,5000.0
2006-02-24 11:00:00,36.55,36.57,36.53,36.57,15100.0,30.1522,30.1687,30.1357,30.1687,15100.0
2006-02-24 11:05:00,36.57,36.58,36.54,36.55,6000.0,30.1687,30.1769,30.1439,30.1522,6000.0
2006-02-24 11:10:00,36.55,36.58,36.54,36.54,7100.0,30.1522,30.1769,30.1439,30.1439,7100.0
2006-02-24 11:15:00,36.54,36.54,36.5,36.51,3800.0,30.1439,30.1439,30.1109,30.1192,3800.0
2006-02-24 11:20:00,36.51,36.54,36.5,36.54,8700.0,30.1192,30.1439,30.1109,30.1439,8700.0
2006-02-24 11:25:00,36.55,36.55,36.54,36.55,4500.0,30.1522,30.1522,30.1439,30.1522,4500.0
2006-02-24 11:30:00,36.54,36.55,36.54,36.54,4000.0,30.1439,30.1522,30.1439,30.1439,4000.0
2006-02-24 11:35:00,36.55,36.64,36.54,36.57,13200.0,30.1522,30.2264,30.1439,30.1687,13200.0
2006-02-24 11:40:00,36.6,36.6,36.59,36.6,1700.0,30.1934,30.1934,30.1852,30.1934,1700.0
2006-02-24 11:45:00,36.6,36.6,36.54,36.54,13100.0,30.1934,30.1934,30.1439,30.1439,13100.0
2006-02-24 11:50:00,36.55,36.55,36.51,36.54,11300.0,30.1522,30.1522,30.1192,30.1439,11300.0
2006-02-24 11:55:00,36.55,36.56,36.54,36.54,7000.0,30.1522,30.1604,30.1439,30.1439,7000.0
2006-02-24 12:00:00,36.55,36.6,36.53,36.55,19700.0,30.1522,30.1934,30.1357,30.1522,19700.0
2006-02-24 12:05:00,36.56,36.56,36.55,36.55,6300.0,30.1604,30.1604,30.1522,30.1522,6300.0
2006-02-24 12:10:00,36.55,36.56,36.54,36.54,4600.0,30.1522,30.1604,30.1439,30.1439,4600.0
2006-02-24 12:15:00,36.55,36.56,36.54,36.55,8900.0,30.1522,30.1604,30.1439,30.1522,8900.0
2006-02-24 12:20:00,36.54,36.55,36.52,36.53,12000.0,30.1439,30.1522,30.1274,30.1357,12000.0
2006-02-24 12:25:00,36.54,36.54,36.5,36.51,3900.0,30.1439,30.1439,30.1109,30.1192,3900.0
2006-02-24 12:30:00,36.51,36.53,36.51,36.53,3900.0,30.1192,30.1357,30.1192,30.1357,3900.0
2006-02-24 12:35:00,36.53,36.55,36.52,36.54,8900.0,30.1357,30.1522,30.1274,30.1439,8900.0
2006-02-24 12:40:00,36.55,36.55,36.52,36.55,8100.0,30.1522,30.1522,30.1274,30.1522,8100.0
2006-02-24 12:45:00,36.55,36.55,36.51,36.53,5600.0,30.1522,30.1522,30.1192,30.1357,5600.0
2006-02-24 12:50:00,36.54,36.56,36.54,36.55,15900.0,30.1439,30.1604,30.1439,30.1522,15900.0
2006-02-24 12:55:00,36.56,36.56,36.55,36.56,6600.0,30.1604,30.1604,30.1522,30.1604,6600.0
2006-02-24 13:00:00,36.56,36.57,36.5,36.5,8400.0,30.1604,30.1687,30.1109,30.1109,8400.0
2006-02-24 13:05:00,36.51,36.55,36.51,36.55,19400.0,30.1192,30.1522,30.1192,30.1522,19400.0
2006-02-24 13:10:00,36.55,36.56,36.53,36.53,4500.0,30.1522,30.1604,30.1357,30.1357,4500.0
2006-02-24 13:15:00,36.54,36.54,36.52,36.54,6000.0,30.1439,30.1439,30.1274,30.1439,6000.0
2006-02-24 13:20:00,36.54,36.56,36.54,36.56,5100.0,30.1439,30.1604,30.1439,30.1604,5100.0
2006-02-24 13:25:00,36.56,36.57,36.51,36.51,5500.0,30.1604,30.1687,30.1192,30.1192,5500.0
2006-02-24 13:30:00,36.5,36.55,36.5,36.54,18700.0,30.1109,30.1522,30.1109,30.1439,18700.0
2006-02-24 13:35:00,36.54,36.59,36.54,36.59,5100.0,30.1439,30.1852,30.1439,30.1852,5100.0
2006-02-24 13:40:00,36.59,36.59,36.5,36.5,6600.0,30.1852,30.1852,30.1109,30.1109,6600.0
2006-02-24 13:45:00,36.5,36.52,36.5,36.51,3900.0,30.1109,30.1274,30.1109,30.1192,3900.0
2006-02-24 13:50:00,36.51,36.53,36.48,36.52,12800.0,30.1192,30.1357,30.0944,30.1274,12800.0
2006-02-24 13:55:00,36.52,36.53,36.5,36.5,4800.0,30.1274,30.1357,30.1109,30.1109,4800.0
2006-02-24 14:00:00,36.51,36.57,36.51,36.56,4600.0,30.1192,30.1687,30.1192,30.1604,4600.0
2006-02-24 14:05:00,36.56,36.57,36.55,36.56,5300.0,30.1604,30.1687,30.1522,30.1604,5300.0
2006-02-24 14:10:00,36.56,36.57,36.55,36.55,3700.0,30.1604,30.1687,30.1522,30.1522,3700.0
2006-02-24 14:15:00,36.55,36.55,36.55,36.55,3200.0,30.1522,30.1522,30.1522,30.1522,3200.0
2006-02-24 14:20:00,36.55,36.57,36.55,36.56,3600.0,30.1522,30.1687,30.1522,30.1604,3600.0
2006-02-24 14:25:00,36.55,36.55,36.53,36.55,6000.0,30.1522,30.1522,30.1357,30.1522,6000.0
2006-02-24 14:30:00,36.56,36.57,36.55,36.57,9400.0,30.1604,30.1687,30.1522,30.1687,9400.0
2006-02-24 14:35:00,36.57,36.67,36.56,36.62,32300.0,30.1687,30.2512,30.1604,30.2099,32300.0
2006-02-24 14:40:00,36.61,36.62,36.59,36.6,7600.0,30.2017,30.2099,30.1852,30.1934,7600.0
2006-02-24 14:45:00,36.6,36.6,36.55,36.57,16600.0,30.1934,30.1934,30.1522,30.1687,16600.0
2006-02-24 14:50:00,36.58,36.58,36.54,36.54,8700.0,30.1769,30.1769,30.1439,30.1439,8700.0
2006-02-24 14:55:00,36.55,36.57,36.55,36.55,7200.0,30.1522,30.1687,30.1522,30.1522,7200.0
2006-02-24 15:00:00,36.56,36.57,36.53,36.53,5900.0,30.1604,30.1687,30.1357,30.1357,5900.0
2006-02-24 15:05:00,36.54,36.56,36.54,36.56,5900.0,30.1439,30.1604,30.1439,30.1604,5900.0
2006-02-24 15:10:00,36.56,36.56,36.54,36.56,4200.0,30.1604,30.1604,30.1439,30.1604,4200.0
2006-02-24 15:15:00,36.56,36.57,36.55,36.56,11300.0,30.1604,30.1687,30.1522,30.1604,11300.0
2006-02-24 15:20:00,36.56,36.57,36.53,36.53,9200.0,30.1604,30.1687,30.1357,30.1357,9200.0
2006-02-24 15:25:00,36.53,36.53,36.52,36.53,3100.0,30.1357,30.1357,30.1274,30.1357,3100.0
2006-02-24 15:30:00,36.52,36.54,36.48,36.54,15800.0,30.1274,30.1439,30.0944,30.1439,15800.0
2006-02-24 15:35:00,36.54,36.57,36.54,36.55,8100.0,30.1439,30.1687,30.1439,30.1522,8100.0
2006-02-24 15:40:00,36.55,36.58,36.55,36.55,14900.0,30.1522,30.1769,30.1522,30.1522,14900.0
2006-02-24 15:45:00,36.55,36.55,36.5,36.5,16400.0,30.1522,30.1522,30.1109,30.1109,16400.0
2006-02-24 15:50:00,36.52,36.54,36.52,36.53,10600.0,30.1274,30.1439,30.1274,30.1357,10600.0
2006-02-24 15:55:00,36.53,36.56,36.52,36.55,15500.0,30.1357,30.1604,30.1274,30.1522,15500.0
2006-02-27 09:30:00,36.69,36.69,36.56,36.57,19700.0,30.3,30.3,30.1927,30.2009,19700.0
2006-02-27 09:35:00,36.57,36.65,36.57,36.65,6200.0,30.2009,30.267,30.2009,30.267,6200.0
2006-02-27 09:40:00,36.68,36.73,36.68,36.7,6300.0,30.2918,30.3331,30.2918,30.3083,6300.0
2006-02-27 09:45:00,36.69,36.92,36.69,36.92,82100.0,30.3,30.49,30.3,30.49,82100.0
2006-02-27 09:50:00,36.94,36.97,36.88,36.91,6000.0,30.5065,30.5313,30.4569,30.4817,6000.0
2006-02-27 09:55:00,36.91,36.96,36.91,36.95,9100.0,30.4817,30.523,30.4817,30.5147,9100.0
2006-02-27 10:00:00,36.95,37.04,36.95,36.99,9300.0,30.5147,30.5891,30.5147,30.5478,9300.0
2006-02-27 10:05:00,36.97,36.97,36.81,36.83,12000.0,30.5313,30.5313,30.3991,30.4156,12000.0
2006-02-27 10:10:00,36.83,36.86,36.82,36.86,4200.0,30.4156,30.4404,30.4074,30.4404,4200.0
2006-02-27 10:15:00,36.86,36.88,36.82,36.83,15400.0,30.4404,30.4569,30.4074,30.4156,15400.0
2006-02-27 10:20:00,36.82,36.92,36.82,36.92,21500.0,30.4074,30.49,30.4074,30.49,21500.0
2006-02-27 10:25:00,36.92,36.96,36.92,36.96,9000.0,30.49,30.523,30.49,30.523,9000.0
2006-02-27 10:30:00,36.97,37.01,36.97,37.01,4800.0,30.5313,30.5643,30.5313,30.5643,4800.0
2006-02-27 10:35:00,37.0,37.04,37.0,37.04,12700.0,30.556,30.5891,30.556,30.5891,12700.0
2006-02-27 10:40:00,37.04,37.06,37.04,37.06,4200.0,30.5891,30.6056,30.5891,30.6056,4200.0
2006-02-27 10:45:00,37.05,37.08,37.05,37.08,6200.0,30.5973,30.6221,30.5973,30.6221,6200.0
2006-02-27 10:50:00,37.07,37.11,37.06,37.11,13400.0,30.6138,30.6469,30.6056,30.6469,13400.0
2006-02-27 10:55:00,37.1,37.11,37.09,37.1,13600.0,30.6386,30.6469,30.6304,30.6386,13600.0
2006-02-27 11:00:00,37.1,37.11,37.09,37.1,5500.0,30.6386,30.6469,30.6304,30.6386,5500.0
2006-02-27 11:05:00,37.09,37.09,37.07,37.08,3500.0,30.6304,30.6304,30.6138,30.6221,3500.0
2006-02-27 11:10:00,37.09,37.13,37.08,37.12,19600.0,30.6304,30.6634,30.6221,30.6551,19600.0
2006-02-27 11:15:00,37.13,37.2,37.13,37.2,12900.0,30.6634,30.7212,30.6634,30.7212,12900.0
2006-02-27 11:20:00,37.21,37.22,37.19,37.21,4500.0,30.7295,30.7377,30.7129,30.7295,4500.0
2006-02-27 11:25:00,37.2,37.27,37.19,37.26,7000.0,30.7212,30.779,30.7129,30.7708,7000.0
2006-02-27 11:30:00,37.28,37.31,37.27,37.31,8900.0,30.7873,30.812,30.779,30.812,8900.0
2006-02-27 11:35:00,37.3,37.32,37.3,37.3,3600.0,30.8038,30.8203,30.8038,30.8038,3600.0
2006-02-27 11:40:00,37.3,37.31,37.28,37.29,2800.0,30.8038,30.812,30.7873,30.7955,2800.0
2006-02-27 11:45:00,37.28,37.28,37.24,37.25,2600.0,30.7873,30.7873,30.7542,30.7625,2600.0
2006-02-27 11:50:00,37.25,37.25,37.19,37.19,3500.0,30.7625,30.7625,30.7129,30.7129,3500.0
2006-02-27 11:55:00,37.18,37.19,37.18,37.19,1200.0,30.7047,30.7129,30.7047,30.7129,1200.0
2006-02-27 12:00:00,37.18,37.2,37.16,37.2,3700.0,30.7047,30.7212,30.6882,30.7212,3700.0
2006-02-27 12:05:00,37.2,37.21,37.2,37.21,3500.0,30.7212,30.7295,30.7212,30.7295,3500.0
2006-02-27 12:10:00,37.21,37.21,37.15,37.19,6400.0,30.7295,30.7295,30.6799,30.7129,6400.0
2006-02-27 12:15:00,37.19,37.2,37.17,37.18,4200.0,30.7129,30.7212,30.6964,30.7047,4200.0
2006-02-27 12:20:00,37.17,37.21,37.17,37.19,4900.0,30.6964,30.7295,30.6964,30.7129,4900.0
2006-02-27 12:25:00,37.19,37.2,37.18,37.19,3000.0,30.7129,30.7212,30.7047,30.7129,3000.0
2006-02-27 12:30:00,37.19,37.19,37.18,37.19,3600.0,30.7129,30.7129,30.7047,30.7129,3600.0
2006-02-27 12:35:00,37.18,37.19,37.17,37.18,5400.0,30.7047,30.7129,30.6964,30.7047,5400.0
2006-02-27 12:40:00,37.18,37.21,37.15,37.21,7400.0,30.7047,30.7295,30.6799,30.7295,7400.0
2006-02-27 12:45:00,37.21,37.21,37.18,37.2,33900.0,30.7295,30.7295,30.7047,30.7212,33900.0
2006-02-27 12:50:00,37.21,37.25,37.21,37.21,8700.0,30.7295,30.7625,30.7295,30.7295,8700.0
2006-02-27 12:55:00,37.2,37.21,37.17,37.19,5600.0,30.7212,30.7295,30.6964,30.7129,5600.0
2006-02-27 13:00:00,37.19,37.2,37.18,37.2,3300.0,30.7129,30.7212,30.7047,30.7212,3300.0
2006-02-27 13:05:00,37.19,37.2,37.19,37.19,1400.0,30.7129,30.7212,30.7129,30.7129,1400.0
2006-02-27 13:10:00,37.19,37.19,37.16,37.17,7700.0,30.7129,30.7129,30.6882,30.6964,7700.0
2006-02-27 13:15:00,37.17,37.19,37.17,37.19,9300.0,30.6964,30.7129,30.6964,30.7129,9300.0
2006-02-27 13:20:00,37.19,37.21,37.17,37.21,6900.0,30.7129,30.7295,30.6964,30.7295,6900.0
2006-02-27 13:25:00,37.2,37.22,37.2,37.2,34600.0,30.7212,30.7377,30.7212,30.7212,34600.0
2006-02-27 13:30:00,37.19,37.25,37.19,37.25,9900.0,30.7129,30.7625,30.7129,30.7625,9900.0
2006-02-27 13:35:00,37.25,37.29,37.24,37.28,17900.0,30.7625,30.7955,30.7542,30.7873,17900.0
2006-02-27 13:40:00,37.29,37.3,37.28,37.28,54500.0,30.7955,30.8038,30.7873,30.7873,54500.0
2006-02-27 13:45:00,37.29,37.31,37.29,37.3,6000.0,30.7955,30.812,30.7955,30.8038,6000.0
2006-02-27 13:50:00,37.3,37.35,37.3,37.35,11800.0,30.8038,30.8451,30.8038,30.8451,11800.0
2006-02-27 13:55:00,37.35,37.5,37.35,37.47,64100.0,30.8451,30.969,30.8451,30.9442,64100.0
2006-02-27 14:00:00,37.49,37.54,37.47,37.49,21400.0,30.9607,31.002,30.9442,30.9607,21400.0
2006-02-27 14:05:00,37.49,37.49,37.35,37.36,10800.0,30.9607,30.9607,30.8451,30.8533,10800.0
2006-02-27 14:10:00,37.36,37.39,37.33,37.34,4800.0,30.8533,30.8781,30.8286,30.8368,4800.0
2006-02-27 14:15:00,37.34,37.35,37.33,37.33,5600.0,30.8368,30.8451,30.8286,30.8286,5600.0
2006-02-27 14:20:00,37.33,37.37,37.33,37.36,4700.0,30.8286,30.8616,30.8286,30.8533,4700.0
2006-02-27 14:25:00,37.36,37.47,37.36,37.46,6200.0,30.8533,30.9442,30.8533,30.9359,6200.0
2006-02-27 14:30:00,37.47,37.51,37.47,37.48,8500.0,30.9442,30.9772,30.9442,30.9524,8500.0
2006-02-27 14:35:00,37.47,37.48,37.45,37.48,7100.0,30.9442,30.9524,30.9277,30.9524,7100.0
2006-02-27 14:40:00,37.48,37.52,37.47,37.51,9100.0,30.9524,30.9855,30.9442,30.9772,9100.0
2006-02-27 14:45:00,37.51,37.56,37.51,37.54,12300.0,30.9772,31.0185,30.9772,31.002,12300.0
2006-02-27 14:50:00,37.54,37.54,37.48,37.51,11700.0,31.002,31.002,30.9524,30.9772,11700.0
2006-02-27 14:55:00,37.52,37.55,37.49,37.55,9700.0,30.9855,31.0102,30.9607,31.0102,9700.0
2006-02-27 15:00:00,37.56,37.56,37.53,37.54,10200.0,31.0185,31.0185,30.9937,31.002,10200.0
2006-02-27 15:05:00,37.55,37.56,37.53,37.54,10000.0,31.0102,31.0185,30.9937,31.002,10000.0
2006-02-27 15:10:00,37.54,37.56,37.53,37.55,7800.0,31.002,31.0185,30.9937,31.0102,7800.0
2006-02-27 15:15:00,37.55,37.55,37.48,37.48,9200.0,31.0102,31.0102,30.9524,30.9524,9200.0
2006-02-27 15:20:00,37.49,37.49,37.42,37.46,13700.0,30.9607,30.9607,30.9029,30.9359,13700.0
2006-02-27 15:25:00,37.46,37.49,37.44,37.44,9200.0,30.9359,30.9607,30.9194,30.9194,9200.0
2006-02-27 15:30:00,37.44,37.5,37.44,37.49,22100.0,30.9194,30.969,30.9194,30.9607,22100.0
2006-02-27 15:35:00,37.5,37.51,37.44,37.44,43800.0,30.969,30.9772,30.9194,30.9194,43800.0
2006-02-27 15:40:00,37.44,37.48,37.44,37.48,12700.0,30.9194,30.9524,30.9194,30.9524,12700.0
2006-02-27 15:45:00,37.49,37.53,37.48,37.52,34400.0,30.9607,30.9937,30.9524,30.9855,34400.0
2006-02-27 15:50:00,37.53,37.55,37.45,37.46,56500.0,30.9937,31.0102,30.9277,30.9359,56500.0
2006-02-27 15:55:00,37.46,37.48,37.43,37.46,36100.0,30.9359,30.9524,30.9111,30.9359,36100.0
2006-02-28 09:30:00,37.35,37.4,37.34,37.35,12800.0,30.8451,30.8864,30.8368,30.8451,12800.0
2006-02-28 09:35:00,37.35,37.4,37.32,37.32,2000.0,30.8451,30.8864,30.8203,30.8203,2000.0
2006-02-28 09:40:00,37.32,37.38,37.31,37.37,9600.0,30.8203,30.8699,30.812,30.8616,9600.0
2006-02-28 09:45:00,37.38,37.38,37.34,37.35,5100.0,30.8699,30.8699,30.8368,30.8451,5100.0
2006-02-28 09:50:00,37.35,37.4,37.35,37.38,8200.0,30.8451,30.8864,30.8451,30.8699,8200.0
2006-02-28 09:55:00,37.39,37.43,37.37,37.37,5100.0,30.8781,30.9111,30.8616,30.8616,5100.0
2006-02-28 10:00:00,37.37,37.37,37.29,37.29,10100.0,30.8616,30.8616,30.7955,30.7955,10100.0
2006-02-28 10:05:00,37.36,37.36,37.3,37.36,15100.0,30.8533,30.8533,30.8038,30.8533,15100.0
2006-02-28 10:10:00,37.35,37.4,37.34,37.34,5500.0,30.8451,30.8864,30.8368,30.8368,5500.0
2006-02-28 10:15:00,37.33,37.44,37.33,37.43,4000.0,30.8286,30.9194,30.8286,30.9111,4000.0
2006-02-28 10:20:00,37.46,37.48,37.45,37.48,4900.0,30.9359,30.9524,30.9277,30.9524,4900.0
2006-02-28 10:25:00,37.48,37.48,37.4,37.4,6200.0,30.9524,30.9524,30.8864,30.8864,6200.0
2006-02-28 10:30:00,37.4,37.4,37.33,37.33,13700.0,30.8864,30.8864,30.8286,30.8286,13700.0
2006-02-28 10:35:00,37.33,37.36,37.25,37.31,13600.0,30.8286,30.8533,30.7625,30.812,13600.0
2006-02-28 10:40:00,37.32,37.34,37.3,37.3,6900.0,30.8203,30.8368,30.8038,30.8038,6900.0
2006-02-28 10:45:00,37.3,37.32,37.26,37.26,3600.0,30.8038,30.8203,30.7708,30.7708,3600.0
2006-02-28 10:50:00,37.27,37.32,37.27,37.28,3900.0,30.779,30.8203,30.779,30.7873,3900.0
2006-02-28 10:55:00,37.27,37.28,37.14,37.14,3000.0,30.779,30.7873,30.6716,30.6716,3000.0
2006-02-28 11:00:00,37.12,37.17,37.09,37.17,7500.0,30.6551,30.6964,30.6304,30.6964,7500.0
2006-02-28 11:05:00,37.16,37.17,37.16,37.17,5500.0,30.6882,30.6964,30.6882,30.6964,5500.0
2006-02-28 11:10:00,37.17,37.18,37.15,37.18,6100.0,30.6964,30.7047,30.6799,30.7047,6100.0
2006-02-28 11:15:00,37.18,37.2,37.17,37.19,2500.0,30.7047,30.7212,30.6964,30.7129,2500.0
2006-02-28 11:20:00,37.19,37.21,37.16,37.16,3600.0,30.7129,30.7295,30.6882,30.6882,3600.0
2006-02-28 11:25:00,37.16,37.2,37.15,37.2,3800.0,30.6882,30.7212,30.6799,30.7212,3800.0
2006-02-28 11:30:00,37.2,37.24,37.2,37.24,2600.0,30.7212,30.7542,30.7212,30.7542,2600.0
2006-02-28 11:35:00,37.24,37.24,37.21,37.23,2200.0,30.7542,30.7542,30.7295,30.746,2200.0
2006-02-28 11:40:00,37.23,37.23,37.2,37.22,2600.0,30.746,30.746,30.7212,30.7377,2600.0
2006-02-28 11:45:00,37.22,37.23,37.16,37.23,5300.0,30.7377,30.746,30.6882,30.746,5300.0
2006-02-28 11:50:00,37.2,37.21,37.19,37.2,3800.0,30.7212,30.7295,30.7129,30.7212,3800.0
2006-02-28 11:55:00,37.19,37.24,37.15,37.18,12100.0,30.7129,30.7542,30.6799,30.7047,12100.0
2006-02-28 12:00:00,37.19,37.19,37.11,37.19,10600.0,30.7129,30.7129,30.6469,30.7129,10600.0
2006-02-28 12:05:00,37.19,37.24,37.19,37.22,4500.0,30.7129,30.7542,30.7129,30.7377,4500.0
2006-02-28 12:10:00,37.24,37.3,37.23,37.25,12700.0,30.7542,30.8038,30.746,30.7625,12700.0
2006-02-28 12:15:00,37.26,37.27,37.2,37.2,7100.0,30.7708,30.779,30.7212,30.7212,7100.0
2006-02-28 12:20:00,37.2,37.22,37.2,37.22,2400.0,30.7212,30.7377,30.7212,30.7377,2400.0
2006-02-28 12:25:00,37.22,37.22,37.18,37.19,3100.0,30.7377,30.7377,30.7047,30.7129,3100.0
2006-02-28 12:30:00,37.18,37.18,37.11,37.11,6400.0,30.7047,30.7047,30.6469,30.6469,6400.0
2006-02-28 12:35:00,37.11,37.14,37.11,37.11,7000.0,30.6469,30.6716,30.6469,30.6469,7000.0
2006-02-28 12:40:00,37.12,37.15,37.12,37.13,14600.0,30.6551,30.6799,30.6551,30.6634,14600.0
2006-02-28 12:45:00,37.13,37.13,37.11,37.11,1800.0,30.6634,30.6634,30.6469,30.6469,1800.0
2006-02-28 12:50:00,37.12,37.12,37.07,37.08,2500.0,30.6551,30.6551,30.6138,30.6221,2500.0
2006-02-28 12:55:00,37.09,37.12,37.08,37.1,3300.0,30.6304,30.6551,30.6221,30.6386,3300.0
2006-02-28 13:00:00,37.11,37.12,37.09,37.12,3200.0,30.6469,30.6551,30.6304,30.6551,3200.0
2006-02-28 13:05:00,37.11,37.16,37.11,37.15,3700.0,30.6469,30.6882,30.6469,30.6799,3700.0
2006-02-28 13:10:00,37.14,37.14,37.11,37.13,4300.0,30.6716,30.6716,30.6469,30.6634,4300.0
2006-02-28 13:15:00,37.12,37.13,37.06,37.06,4500.0,30.6551,30.6634,30.6056,30.6056,4500.0
2006-02-28 13:20:00,37.06,37.1,37.05,37.05,3500.0,30.6056,30.6386,30.5973,30.5973,3500.0
2006-02-28 13:25:00,37.06,37.09,37.06,37.07,3600.0,30.6056,30.6304,30.6056,30.6138,3600.0
2006-02-28 13:30:00,37.07,37.14,37.07,37.14,5600.0,30.6138,30.6716,30.6138,30.6716,5600.0
2006-02-28 13:35:00,37.15,37.15,37.11,37.11,5500.0,30.6799,30.6799,30.6469,30.6469,5500.0
2006-02-28 13:40:00,37.1,37.1,37.0,37.0,10800.0,30.6386,30.6386,30.556,30.556,10800.0
2006-02-28 13:45:00,37.0,37.02,37.0,37.01,6300.0,30.556,30.5725,30.556,30.5643,6300.0
2006-02-28 13:50:00,37.01,37.04,37.0,37.04,3800.0,30.5643,30.5891,30.556,30.5891,3800.0
2006-02-28 13:55:00,37.03,37.04,36.99,37.0,5400.0,30.5808,30.5891,30.5478,30.556,5400.0
2006-02-28 14:00:00,37.01,37.02,36.95,36.99,18100.0,30.5643,30.5725,30.5147,30.5478,18100.0
2006-02-28 14:05:00,36.97,36.99,36.96,36.98,5300.0,30.5313,30.5478,30.523,30.5395,5300.0
2006-02-28 14:10:00,36.97,36.99,36.93,36.93,4100.0,30.5313,30.5478,30.4982,30.4982,4100.0
2006-02-28 14:15:00,36.92,36.94,36.91,36.93,8800.0,30.49,30.5065,30.4817,30.4982,8800.0
2006-02-28 14:20:00,36.94,36.95,36.91,36.93,6900.0,30.5065,30.5147,30.4817,30.4982,6900.0
2006-02-28 14:25:00,36.93,36.97,36.93,36.95,8400.0,30.4982,30.5313,30.4982,30.5147,8400.0
2006-02-28 14:30:00,36.94,36.94,36.86,36.88,12200.0,30.5065,30.5065,30.4404,30.4569,12200.0
2006-02-28 14:35:00,36.88,36.88,36.84,36.85,9700.0,30.4569,30.4569,30.4239,30.4322,9700.0
2006-02-28 14:40:00,36.85,36.86,36.84,36.85,9100.0,30.4322,30.4404,30.4239,30.4322,9100.0
2006-02-28 14:45:00,36.85,36.86,36.77,36.77,6600.0,30.4322,30.4404,30.3661,30.3661,6600.0
2006-02-28 14:50:00,36.77,36.8,36.76,36.8,14400.0,30.3661,30.3909,30.3578,30.3909,14400.0
2006-02-28 14:55:00,36.8,36.82,36.78,36.79,11900.0,30.3909,30.4074,30.3743,30.3826,11900.0
2006-02-28 15:00:00,36.8,36.81,36.75,36.76,19300.0,30.3909,30.3991,30.3496,30.3578,19300.0
2006-02-28 15:05:00,36.78,36.78,36.71,36.73,29100.0,30.3743,30.3743,30.3165,30.3331,29100.0
2006-02-28 15:10:00,36.75,36.76,36.72,36.73,19100.0,30.3496,30.3578,30.3248,30.3331,19100.0
2006-02-28 15:15:00,36.73,36.76,36.72,36.74,13700.0,30.3331,30.3578,30.3248,30.3413,13700.0
2006-02-28 15:20:00,36.76,36.76,36.71,36.75,16600.0,30.3578,30.3578,30.3165,30.3496,16600.0
2006-02-28 15:25:00,36.75,36.78,36.72,36.78,20100.0,30.3496,30.3743,30.3248,30.3743,20100.0
2006-02-28 15:30:00,36.78,36.79,36.74,36.75,18800.0,30.3743,30.3826,30.3413,30.3496,18800.0
2006-02-28 15:35:00,36.75,36.76,36.74,36.74,26900.0,30.3496,30.3578,30.3413,30.3413,26900.0
2006-02-28 15:40:00,36.74,36.74,36.66,36.67,25900.0,30.3413,30.3413,30.2752,30.2835,25900.0
2006-02-28 15:45:00,36.68,36.68,36.6,36.6,18800.0,30.2918,30.2918,30.2257,30.2257,18800.0
2006-02-28 15:50:00,36.6,36.64,36.6,36.6,33000.0,30.2257,30.2587,30.2257,30.2257,33000.0
2006-02-28 15:55:00,36.59,36.61,36.58,36.58,45800.0,30.2174,30.234,30.2092,30.2092,45800.0
2006-03-01 09:30:00,36.7,36.75,36.68,36.68,7100.0,30.3083,30.3496,30.2918,30.2918,7100.0
2006-03-01 09:35:00,36.67,36.93,36.67,36.73,3300.0,30.2835,30.4982,30.2835,30.3331,3300.0
2006-03-01 09:40:00,36.79,36.88,36.79,36.87,7900.0,30.3826,30.4569,30.3826,30.4487,7900.0
2006-03-01 09:45:00,36.88,36.96,36.79,36.91,8500.0,30.4569,30.523,30.3826,30.4817,8500.0
2006-03-01 09:50:00,36.96,37.0,36.89,36.95,10200.0,30.523,30.556,30.4652,30.5147,10200.0
2006-03-01 09:55:00,36.95,37.02,36.95,37.01,5700.0,30.5147,30.5725,30.5147,30.5643,5700.0
2006-03-01 10:00:00,37.02,37.09,37.01,37.03,13300.0,30.5725,30.6304,30.5643,30.5808,13300.0
2006-03-01 10:05:00,37.03,37.07,37.01,37.01,4900.0,30.5808,30.6138,30.5643,30.5643,4900.0
2006-03-01 10:10:00,37.02,37.02,36.88,36.9,3400.0,30.5725,30.5725,30.4569,30.4734,3400.0
2006-03-01 10:15:00,36.93,36.98,36.93,36.97,2200.0,30.4982,30.5395,30.4982,30.5313,2200.0
2006-03-01 10:20:00,36.97,37.0,36.96,36.98,1900.0,30.5313,30.556,30.523,30.5395,1900.0
2006-03-01 10:25:00,36.97,36.98,36.93,36.95,3500.0,30.5313,30.5395,30.4982,30.5147,3500.0
2006-03-01 10:30:00,36.97,36.98,36.95,36.95,2900.0,30.5313,30.5395,30.5147,30.5147,2900.0
2006-03-01 10:35:00,36.95,36.96,36.94,36.96,2500.0,30.5147,30.523,30.5065,30.523,2500.0
2006-03-01 10:40:00,36.96,36.97,36.94,36.95,2000.0,30.523,30.5313,30.5065,30.5147,2000.0
2006-03-01 10:45:00,36.95,36.99,36.94,36.99,2400.0,30.5147,30.5478,30.5065,30.5478,2400.0
2006-03-01 10:50:00,36.98,37.0,36.95,36.98,4600.0,30.5395,30.556,30.5147,30.5395,4600.0
2006-03-01 10:55:00,36.98,36.99,36.97,36.97,6600.0,30.5395,30.5478,30.5313,30.5313,6600.0
2006-03-01 11:00:00,36.97,37.01,36.97,37.0,4300.0,30.5313,30.5643,30.5313,30.556,4300.0
2006-03-01 11:05:00,37.0,37.02,36.98,36.98,2400.0,30.556,30.5725,30.5395,30.5395,2400.0
2006-03-01 11:10:00,36.98,36.99,36.98,36.99,2800.0,30.5395,30.5478,30.5395,30.5478,2800.0
2006-03-01 11:15:00,37.0,37.05,37.0,37.04,1900.0,30.556,30.5973,30.556,30.5891,1900.0
2006-03-01 11:20:00,37.04,37.04,36.99,37.0,2700.0,30.5891,30.5891,30.5478,30.556,2700.0
2006-03-01 11:25:00,36.99,36.99,36.97,36.97,2100.0,30.5478,30.5478,30.5313,30.5313,2100.0
2006-03-01 11:30:00,36.96,36.98,36.95,36.95,3600.0,30.523,30.5395,30.5147,30.5147,3600.0
2006-03-01 11:35:00,36.96,36.97,36.94,36.96,3100.0,30.523,30.5313,30.5065,30.523,3100.0
2006-03-01 11:40:00,36.97,36.97,36.91,36.94,3900.0,30.5313,30.5313,30.4817,30.5065,3900.0
2006-03-01 11:45:00,36.91,36.91,36.9,36.91,1100.0,30.4817,30.4817,30.4734,30.4817,1100.0
2006-03-01 11:50:00,36.91,36.92,36.91,36.92,2300.0,30.4817,30.49,30.4817,30.49,2300.0
2006-03-01 11:55:00,36.92,36.92,36.9,36.92,2800.0,30.49,30.49,30.4734,30.49,2800.0
2006-03-01 12:00:00,36.92,36.93,36.92,36.93,2900.0,30.49,30.4982,30.49,30.4982,2900.0
2006-03-01 12:05:00,36.93,36.94,36.91,36.91,1900.0,30.4982,30.5065,30.4817,30.4817,1900.0
2006-03-01 12:10:00,36.9,36.91,36.88,36.91,2100.0,30.4734,30.4817,30.4569,30.4817,2100.0
2006-03-01 12:15:00,36.92,36.93,36.88,36.88,1800.0,30.49,30.4982,30.4569,30.4569,1800.0
2006-03-01 12:20:00,36.87,36.89,36.87,36.88,400.0,30.4487,30.4652,30.4487,30.4569,400.0
2006-03-01 12:25:00,36.88,36.89,36.88,36.88,1200.0,30.4569,30.4652,30.4569,30.4569,1200.0
2006-03-01 12:30:00,36.88,36.9,36.87,36.9,1300.0,30.4569,30.4734,30.4487,30.4734,1300.0
2006-03-01 12:35:00,36.9,36.9,36.89,36.9,1200.0,30.4734,30.4734,30.4652,30.4734,1200.0
2006-03-01 12:40:00,36.91,36.94,36.89,36.93,3300.0,30.4817,30.5065,30.4652,30.4982,3300.0
2006-03-01 12:45:00,36.94,36.97,36.93,36.97,2900.0,30.5065,30.5313,30.4982,30.5313,2900.0
2006-03-01 12:50:00,36.97,36.97,36.9,36.94,4800.0,30.5313,30.5313,30.4734,30.5065,4800.0
2006-03-01 12:55:00,36.94,36.99,36.93,36.99,2900.0,30.5065,30.5478,30.4982,30.5478,2900.0
2006-03-01 13:00:00,36.98,37.02,36.96,37.0,4300.0,30.5395,30.5725,30.523,30.556,4300.0
2006-03-01 13:05:00,37.02,37.02,36.96,37.0,3500.0,30.5725,30.5725,30.523,30.556,3500.0
2006-03-01 13:10:00,36.98,36.99,36.95,36.98,3500.0,30.5395,30.5478,30.5147,30.5395,3500.0
2006-03-01 13:15:00,36.95,36.95,36.91,36.95,3400.0,30.5147,30.5147,30.4817,30.5147,3400.0
2006-03-01 13:20:00,36.93,36.94,36.89,36.92,5100.0,30.4982,30.5065,30.4652,30.49,5100.0
2006-03-01 13:25:00,36.94,36.98,36.94,36.98,1700.0,30.5065,30.5395,30.5065,30.5395,1700.0
2006-03-01 13:30:00,36.97,37.0,36.96,37.0,3200.0,30.5313,30.556,30.523,30.556,3200.0
2006-03-01 13:35:00,36.97,37.01,36.97,36.99,2600.0,30.5313,30.5643,30.5313,30.5478,2600.0
2006-03-01 13:40:00,36.98,37.02,36.97,36.97,2300.0,30.5395,30.5725,30.5313,30.5313,2300.0
2006-03-01 13:45:00,36.98,37.04,36.97,37.03,2200.0,30.5395,30.5891,30.5313,30.5808,2200.0
2006-03-01 13:50:00,37.03,37.06,37.0,37.06,3400.0,30.5808,30.6056,30.556,30.6056,3400.0
2006-03-01 13:55:00,37.06,37.1,37.04,37.08,2600.0,30.6056,30.6386,30.5891,30.6221,2600.0
2006-03-01 14:00:00,37.08,37.08,37.01,37.07,5800.0,30.6221,30.6221,30.5643,30.6138,5800.0
2006-03-01 14:05:00,37.08,37.13,37.08,37.13,5500.0,30.6221,30.6634,30.6221,30.6634,5500.0
2006-03-01 14:10:00,37.13,37.13,37.1,37.1,4000.0,30.6634,30.6634,30.6386,30.6386,4000.0
2006-03-01 14:15:00,37.09,37.1,37.07,37.1,3300.0,30.6304,30.6386,30.6138,30.6386,3300.0
2006-03-01 14:20:00,37.08,37.09,37.07,37.08,2000.0,30.6221,30.6304,30.6138,30.6221,2000.0
2006-03-01 14:25:00,37.1,37.13,37.08,37.11,3800.0,30.6386,30.6634,30.6221,30.6469,3800.0
2006-03-01 14:30:00,37.1,37.1,37.05,37.08,6100.0,30.6386,30.6386,30.5973,30.6221,6100.0
2006-03-01 14:35:00,37.07,37.09,37.05,37.07,3300.0,30.6138,30.6304,30.5973,30.6138,3300.0
2006-03-01 14:40:00,37.06,37.13,37.05,37.11,5400.0,30.6056,30.6634,30.5973,30.6469,5400.0
2006-03-01 14:45:00,37.11,37.13,37.09,37.13,7100.0,30.6469,30.6634,30.6304,30.6634,7100.0
2006-03-01 14:50:00,37.11,37.15,37.1,37.14,4000.0,30.6469,30.6799,30.6386,30.6716,4000.0
2006-03-01 14:55:00,37.14,37.18,37.13,37.13,13600.0,30.6716,30.7047,30.6634,30.6634,13600.0
2006-03-01 15:00:00,37.12,37.13,37.09,37.13,5400.0,30.6551,30.6634,30.6304,30.6634,5400.0
2006-03-01 15:05:00,37.13,37.16,37.13,37.15,9200.0,30.6634,30.6882,30.6634,30.6799,9200.0
2006-03-01 15:10:00,37.15,37.18,37.14,37.15,4900.0,30.6799,30.7047,30.6716,30.6799,4900.0
2006-03-01 15:15:00,37.17,37.19,37.15,37.18,2400.0,30.6964,30.7129,30.6799,30.7047,2400.0
2006-03-01 15:20:00,37.18,37.21,37.18,37.19,6200.0,30.7047,30.7295,30.7047,30.7129,6200.0
2006-03-01 15:25:00,37.18,37.18,37.16,37.16,3700.0,30.7047,30.7047,30.6882,30.6882,3700.0
2006-03-01 15:30:00,37.16,37.16,37.14,37.16,4700.0,30.6882,30.6882,30.6716,30.6882,4700.0
2006-03-01 15:35:00,37.16,37.18,37.16,37.16,1700.0,30.6882,30.7047,30.6882,30.6882,1700.0
2006-03-01 15:40:00,37.16,37.2,37.15,37.2,10100.0,30.6882,30.7212,30.6799,30.7212,10100.0
2006-03-01 15:45:00,37.2,37.22,37.2,37.22,7900.0,30.7212,30.7377,30.7212,30.7377,7900.0
2006-03-01 15:50:00,37.21,37.21,37.12,37.13,8600.0,30.7295,30.7295,30.6551,30.6634,8600.0
2006-03-01 15:55:00,37.12,37.13,37.09,37.13,14800.0,30.6551,30.6634,30.6304,30.6634,14800.0
2006-03-02 09:30:00,36.91,37.1,36.91,37.02,11300.0,30.4817,30.6386,30.4817,30.5725,11300.0
2006-03-02 09:35:00,37.03,37.03,36.94,37.01,3500.0,30.5808,30.5808,30.5065,30.5643,3500.0
2006-03-02 09:40:00,37.03,37.03,36.91,36.91,5000.0,30.5808,30.5808,30.4817,30.4817,5000.0
2006-03-02 09:45:00,36.94,36.94,36.85,36.85,3600.0,30.5065,30.5065,30.4322,30.4322,3600.0
2006-03-02 09:50:00,36.89,36.92,36.85,36.85,4100.0,30.4652,30.49,30.4322,30.4322,4100.0
2006-03-02 09:55:00,36.92,36.92,36.75,36.75,5800.0,30.49,30.49,30.3496,30.3496,5800.0
2006-03-02 10:00:00,36.76,36.8,36.74,36.78,3800.0,30.3578,30.3909,30.3413,30.3743,3800.0
2006-03-02 10:05:00,36.8,36.86,36.8,36.86,2400.0,30.3909,30.4404,30.3909,30.4404,2400.0
2006-03-02 10:10:00,36.84,36.86,36.83,36.84,4800.0,30.4239,30.4404,30.4156,30.4239,4800.0
2006-03-02 10:15:00,36.84,36.87,36.83,36.83,3400.0,30.4239,30.4487,30.4156,30.4156,3400.0
2006-03-02 10:20:00,36.83,36.84,36.79,36.79,3600.0,30.4156,30.4239,30.3826,30.3826,3600.0
2006-03-02 10:25:00,36.79,36.81,36.78,36.79,2900.0,30.3826,30.3991,30.3743,30.3826,2900.0
2006-03-02 10:30:00,36.79,36.82,36.74,36.74,4800.0,30.3826,30.4074,30.3413,30.3413,4800.0
2006-03-02 10:35:00,36.75,36.82,36.75,36.8,5500.0,30.3496,30.4074,30.3496,30.3909,5500.0
2006-03-02 10:40:00,36.79,36.85,36.79,36.85,2300.0,30.3826,30.4322,30.3826,30.4322,2300.0
2006-03-02 10:45:00,36.85,36.85,36.79,36.82,3700.0,30.4322,30.4322,30.3826,30.4074,3700.0
2006-03-02 10:50:00,36.83,36.83,36.76,36.79,7000.0,30.4156,30.4156,30.3578,30.3826,7000.0
2006-03-02 10:55:00,36.76,36.84,36.75,36.75,6400.0,30.3578,30.4239,30.3496,30.3496,6400.0
2006-03-02 11:00:00,36.79,36.86,36.78,36.84,2400.0,30.3826,30.4404,30.3743,30.4239,2400.0
2006-03-02 11:05:00,36.84,36.85,36.82,36.84,2000.0,30.4239,30.4322,30.4074,30.4239,2000.0
2006-03-02 11:10:00,36.85,36.86,36.82,36.82,2900.0,30.4322,30.4404,30.4074,30.4074,2900.0
2006-03-02 11:15:00,36.82,36.85,36.81,36.81,18700.0,30.4074,30.4322,30.3991,30.3991,18700.0
2006-03-02 11:20:00,36.81,36.84,36.79,36.83,2400.0,30.3991,30.4239,30.3826,30.4156,2400.0
2006-03-02 11:25:00,36.84,36.86,36.82,36.84,1800.0,30.4239,30.4404,30.4074,30.4239,1800.0
2006-03-02 11:30:00,36.85,36.85,36.82,36.82,1800.0,30.4322,30.4322,30.4074,30.4074,1800.0
2006-03-02 11:35:00,36.82,36.83,36.75,36.77,2400.0,30.4074,30.4156,30.3496,30.3661,2400.0
2006-03-02 11:40:00,36.77,36.83,36.77,36.83,4300.0,30.3661,30.4156,30.3661,30.4156,4300.0
2006-03-02 11:45:00,36.82,36.84,36.81,36.81,4100.0,30.4074,30.4239,30.3991,30.3991,4100.0
2006-03-02 11:50:00,36.82,36.83,36.81,36.83,2600.0,30.4074,30.4156,30.3991,30.4156,2600.0
2006-03-02 11:55:00,36.83,36.86,36.81,36.83,3200.0,30.4156,30.4404,30.3991,30.4156,3200.0
2006-03-02 12:00:00,36.86,36.87,36.86,36.86,1600.0,30.4404,30.4487,30.4404,30.4404,1600.0
2006-03-02 12:05:00,36.85,36.85,36.8,36.8,3300.0,30.4322,30.4322,30.3909,30.3909,3300.0
2006-03-02 12:10:00,36.79,36.82,36.77,36.8,2000.0,30.3826,30.4074,30.3661,30.3909,2000.0
2006-03-02 12:15:00,36.8,36.8,36.77,36.79,3400.0,30.3909,30.3909,30.3661,30.3826,3400.0
2006-03-02 12:20:00,36.79,36.82,36.78,36.8,2900.0,30.3826,30.4074,30.3743,30.3909,2900.0
2006-03-02 12:25:00,36.8,36.8,36.76,36.76,3600.0,30.3909,30.3909,30.3578,30.3578,3600.0
2006-03-02 12:30:00,36.76,36.8,36.74,36.76,3600.0,30.3578,30.3909,30.3413,30.3578,3600.0
2006-03-02 12:35:00,36.76,36.8,36.76,36.79,1800.0,30.3578,30.3909,30.3578,30.3826,1800.0
2006-03-02 12:40:00,36.78,36.82,36.78,36.8,1500.0,30.3743,30.4074,30.3743,30.3909,1500.0
2006-03-02 12:45:00,36.8,36.83,36.79,36.82,2300.0,30.3909,30.4156,30.3826,30.4074,2300.0
2006-03-02 12:50:00,36.81,36.81,36.8,36.8,1500.0,30.3991,30.3991,30.3909,30.3909,1500.0
2006-03-02 12:55:00,36.8,36.82,36.79,36.8,2100.0,30.3909,30.4074,30.3826,30.3909,2100.0
2006-03-02 13:00:00,36.8,36.82,36.79,36.8,1900.0,30.3909,30.4074,30.3826,30.3909,1900.0
2006-03-02 13:05:00,36.8,36.83,36.8,36.83,2200.0,30.3909,30.4156,30.3909,30.4156,2200.0
2006-03-02 13:10:00,36.81,36.85,36.8,36.85,2700.0,30.3991,30.4322,30.3909,30.4322,2700.0
2006-03-02 13:15:00,36.83,36.85,36.82,36.83,3400.0,30.4156,30.4322,30.4074,30.4156,3400.0
2006-03-02 13:20:00,36.82,36.84,36.82,36.83,2500.0,30.4074,30.4239,30.4074,30.4156,2500.0
2006-03-02 13:25:00,36.82,36.84,36.81,36.83,2600.0,30.4074,30.4239,30.3991,30.4156,2600.0
2006-03-02 13:30:00,36.81,36.83,36.81,36.83,1700.0,30.3991,30.4156,30.3991,30.4156,1700.0
2006-03-02 13:35:00,36.82,36.84,36.8,36.82,2700.0,30.4074,30.4239,30.3909,30.4074,2700.0
2006-03-02 13:40:00,36.82,36.84,36.79,36.79,2600.0,30.4074,30.4239,30.3826,30.3826,2600.0
2006-03-02 13:45:00,36.79,36.87,36.78,36.86,5600.0,30.3826,30.4487,30.3743,30.4404,5600.0
2006-03-02 13:50:00,36.86,36.88,36.84,36.88,2900.0,30.4404,30.4569,30.4239,30.4569,2900.0
2006-03-02 13:55:00,36.87,36.89,36.85,36.87,1700.0,30.4487,30.4652,30.4322,30.4487,1700.0
2006-03-02 14:00:00,36.86,36.89,36.85,36.87,1100.0,30.4404,30.4652,30.4322,30.4487,1100.0
2006-03-02 14:05:00,36.86,36.86,36.81,36.81,3900.0,30.4404,30.4404,30.3991,30.3991,3900.0
2006-03-02 14:10:00,36.82,36.87,36.82,36.82,3000.0,30.4074,30.4487,30.4074,30.4074,3000.0
2006-03-02 14:15:00,36.81,36.83,36.8,36.83,3300.0,30.3991,30.4156,30.3909,30.4156,3300.0
2006-03-02 14:20:00,36.83,36.85,36.82,36.84,2800.0,30.4156,30.4322,30.4074,30.4239,2800.0
2006-03-02 14:25:00,36.85,36.91,36.85,36.87,6400.0,30.4322,30.4817,30.4322,30.4487,6400.0
2006-03-02 14:30:00,36.86,36.92,36.86,36.91,2700.0,30.4404,30.49,30.4404,30.4817,2700.0
2006-03-02 14:35:00,36.9,36.9,36.85,36.85,4300.0,30.4734,30.4734,30.4322,30.4322,4300.0
2006-03-02 14:40:00,36.85,36.88,36.85,36.88,2600.0,30.4322,30.4569,30.4322,30.4569,2600.0
2006-03-02 14:45:00,36.86,36.87,36.85,36.87,3000.0,30.4404,30.4487,30.4322,30.4487,3000.0
2006-03-02 14:50:00,36.86,36.9,36.86,36.9,1300.0,30.4404,30.4734,30.4404,30.4734,1300.0
2006-03-02 14:55:00,36.87,36.9,36.86,36.9,3200.0,30.4487,30.4734,30.4404,30.4734,3200.0
2006-03-02 15:00:00,36.87,36.96,36.87,36.94,3100.0,30.4487,30.523,30.4487,30.5065,3100.0
2006-03-02 15:05:00,36.93,36.98,36.92,36.97,4400.0,30.4982,30.5395,30.49,30.5313,4400.0
2006-03-02 15:10:00,36.95,37.01,36.95,37.01,9800.0,30.5147,30.5643,30.5147,30.5643,9800.0
2006-03-02 15:15:00,37.01,37.04,36.98,37.02,4700.0,30.5643,30.5891,30.5395,30.5725,4700.0
2006-03-02 15:20:00,37.02,37.03,37.0,37.0,6800.0,30.5725,30.5808,30.556,30.556,6800.0
2006-03-02 15:25:00,37.0,37.02,36.98,36.98,5000.0,30.556,30.5725,30.5395,30.5395,5000.0
2006-03-02 15:30:00,36.98,36.99,36.94,36.95,11200.0,30.5395,30.5478,30.5065,30.5147,11200.0
2006-03-02 15:35:00,36.95,36.98,36.95,36.98,5000.0,30.5147,30.5395,30.5147,30.5395,5000.0
2006-03-02 15:40:00,36.96,36.98,36.95,36.98,3900.0,30.523,30.5395,30.5147,30.5395,3900.0
2006-03-02 15:45:00,36.97,36.97,36.87,36.87,6100.0,30.5313,30.5313,30.4487,30.4487,6100.0
2006-03-02 15:50:00,36.87,36.91,36.87,36.88,13200.0,30.4487,30.4817,30.4487,30.4569,13200.0
2006-03-02 15:55:00,36.89,36.96,36.89,36.91,13000.0,30.4652,30.523,30.4652,30.4817,13000.0
2006-03-03 09:30:00,36.72,36.72,36.65,36.65,7400.0,30.3248,30.3248,30.267,30.267,7400.0
2006-03-03 09:35:00,36.62,36.79,36.62,36.77,2500.0,30.2422,30.3826,30.2422,30.3661,2500.0
2006-03-03 09:40:00,36.68,36.73,36.62,36.73,700.0,30.2918,30.3331,30.2422,30.3331,700.0
2006-03-03 09:45:00,36.73,36.78,36.66,36.78,2600.0,30.3331,30.3743,30.2752,30.3743,2600.0
2006-03-03 09:50:00,36.79,36.79,36.64,36.69,3600.0,30.3826,30.3826,30.2587,30.3,3600.0
2006-03-03 09:55:00,36.74,36.85,36.7,36.8,3400.0,30.3413,30.4322,30.3083,30.3909,3400.0
2006-03-03 10:00:00,36.81,36.84,36.75,36.75,5300.0,30.3991,30.4239,30.3496,30.3496,5300.0
2006-03-03 10:05:00,36.79,36.8,36.75,36.78,1700.0,30.3826,30.3909,30.3496,30.3743,1700.0
2006-03-03 10:10:00,36.79,36.8,36.76,36.78,1600.0,30.3826,30.3909,30.3578,30.3743,1600.0
2006-03-03 10:15:00,36.8,36.84,36.8,36.84,1200.0,30.3909,30.4239,30.3909,30.4239,1200.0
2006-03-03 10:20:00,36.85,36.93,36.85,36.92,2200.0,30.4322,30.4982,30.4322,30.49,2200.0
2006-03-03 10:25:00,36.92,37.02,36.92,36.97,3300.0,30.49,30.5725,30.49,30.5313,3300.0
2006-03-03 10:30:00,36.97,37.02,36.94,36.96,3400.0,30.5313,30.5725,30.5065,30.523,3400.0
2006-03-03 10:35:00,36.91,36.91,36.85,36.86,1900.0,30.4817,30.4817,30.4322,30.4404,1900.0
2006-03-03 10:40:00,36.85,36.86,36.81,36.81,1100.0,30.4322,30.4404,30.3991,30.3991,1100.0
2006-03-03 10:45:00,36.81,36.82,36.81,36.81,600.0,30.3991,30.4074,30.3991,30.3991,600.0
2006-03-03 10:50:00,36.81,36.85,36.77,36.77,7200.0,30.3991,30.4322,30.3661,30.3661,7200.0
2006-03-03 10:55:00,36.79,36.8,36.77,36.78,2000.0,30.3826,30.3909,30.3661,30.3743,2000.0
2006-03-03 11:00:00,36.77,36.79,36.75,36.78,4600.0,30.3661,30.3826,30.3496,30.3743,4600.0
2006-03-03 11:05:00,36.79,36.86,36.79,36.85,3700.0,30.3826,30.4404,30.3826,30.4322,3700.0
2006-03-03 11:10:00,36.85,36.85,36.78,36.78,6100.0,30.4322,30.4322,30.3743,30.3743,6100.0
2006-03-03 11:15:00,36.79,36.82,36.78,36.81,1700.0,30.3826,30.4074,30.3743,30.3991,1700.0
2006-03-03 11:20:00,36.82,36.82,36.79,36.79,800.0,30.4074,30.4074,30.3826,30.3826,800.0
2006-03-03 11:25:00,36.79,36.85,36.79,36.81,1000.0,30.3826,30.4322,30.3826,30.3991,1000.0
2006-03-03 11:30:00,36.81,36.81,36.77,36.78,1800.0,30.3991,30.3991,30.3661,30.3743,1800.0
2006-03-03 11:35:00,36.79,36.83,36.79,36.83,1100.0,30.3826,30.4156,30.3826,30.4156,1100.0
2006-03-03 11:40:00,36.84,36.87,36.82,36.85,1200.0,30.4239,30.4487,30.4074,30.4322,1200.0
2006-03-03 11:45:00,36.85,36.86,36.85,36.85,900.0,30.4322,30.4404,30.4322,30.4322,900.0
2006-03-03 11:50:00,36.85,36.85,36.83,36.83,1300.0,30.4322,30.4322,30.4156,30.4156,1300.0
2006-03-03 11:55:00,36.83,36.92,36.83,36.92,3600.0,30.4156,30.49,30.4156,30.49,3600.0
2006-03-03 12:00:00,36.89,36.92,36.88,36.91,5700.0,30.4652,30.49,30.4569,30.4817,5700.0
2006-03-03 12:05:00,36.91,36.91,36.87,36.87,900.0,30.4817,30.4817,30.4487,30.4487,900.0
2006-03-03 12:10:00,36.85,36.87,36.85,36.85,600.0,30.4322,30.4487,30.4322,30.4322,600.0
2006-03-03 12:15:00,36.85,36.86,36.84,36.84,1000.0,30.4322,30.4404,30.4239,30.4239,1000.0
2006-03-03 12:20:00,36.83,36.96,36.83,36.96,4100.0,30.4156,30.523,30.4156,30.523,4100.0
2006-03-03 12:25:00,36.95,37.04,36.94,37.01,3600.0,30.5147,30.5891,30.5065,30.5643,3600.0
2006-03-03 12:30:00,37.0,37.01,36.97,36.97,2500.0,30.556,30.5643,30.5313,30.5313,2500.0
2006-03-03 12:35:00,36.96,36.99,36.95,36.96,3000.0,30.523,30.5478,30.5147,30.523,3000.0
2006-03-03 12:40:00,36.98,37.01,36.98,36.99,3000.0,30.5395,30.5643,30.5395,30.5478,3000.0
2006-03-03 12:45:00,36.99,37.02,36.98,36.99,700.0,30.5478,30.5725,30.5395,30.5478,700.0
2006-03-03 12:50:00,36.99,37.01,36.96,36.96,600.0,30.5478,30.5643,30.523,30.523,600.0
2006-03-03 12:55:00,36.95,36.97,36.95,36.95,600.0,30.5147,30.5313,30.5147,30.5147,600.0
2006-03-03 13:00:00,36.96,36.96,36.93,36.93,45900.0,30.523,30.523,30.4982,30.4982,45900.0
2006-03-03 13:05:00,36.93,36.93,36.9,36.92,1800.0,30.4982,30.4982,30.4734,30.49,1800.0
2006-03-03 13:10:00,36.89,36.94,36.89,36.94,2900.0,30.4652,30.5065,30.4652,30.5065,2900.0
2006-03-03 13:15:00,36.94,37.01,36.91,36.97,3500.0,30.5065,30.5643,30.4817,30.5313,3500.0
2006-03-03 13:20:00,36.99,36.99,36.97,36.99,600.0,30.5478,30.5478,30.5313,30.5478,600.0
2006-03-03 13:25:00,36.99,37.07,36.99,37.07,4000.0,30.5478,30.6138,30.5478,30.6138,4000.0
2006-03-03 13:30:00,37.08,37.1,37.06,37.1,2300.0,30.6221,30.6386,30.6056,30.6386,2300.0
2006-03-03 13:35:00,37.1,37.14,37.1,37.13,1300.0,30.6386,30.6716,30.6386,30.6634,1300.0
2006-03-03 13:40:00,37.13,37.13,37.09,37.09,1400.0,30.6634,30.6634,30.6304,30.6304,1400.0
2006-03-03 13:45:00,37.09,37.16,37.09,37.14,2400.0,30.6304,30.6882,30.6304,30.6716,2400.0
2006-03-03 13:50:00,37.13,37.17,37.13,37.17,2000.0,30.6634,30.6964,30.6634,30.6964,2000.0
2006-03-03 13:55:00,37.18,37.18,37.13,37.13,1300.0,30.7047,30.7047,30.6634,30.6634,1300.0
2006-03-03 14:00:00,37.12,37.13,37.09,37.1,27300.0,30.6551,30.6634,30.6304,30.6386,27300.0
2006-03-03 14:05:00,37.08,37.08,37.01,37.01,1800.0,30.6221,30.6221,30.5643,30.5643,1800.0
2006-03-03 14:10:00,37.01,37.02,37.0,37.0,3900.0,30.5643,30.5725,30.556,30.556,3900.0
2006-03-03 14:15:00,37.0,37.0,36.94,36.96,1400.0,30.556,30.556,30.5065,30.523,1400.0
2006-03-03 14:20:00,36.96,36.97,36.95,36.97,1500.0,30.523,30.5313,30.5147,30.5313,1500.0
2006-03-03 14:25:00,36.98,36.99,36.95,36.96,1200.0,30.5395,30.5478,30.5147,30.523,1200.0
2006-03-03 14:30:00,36.96,36.96,36.92,36.92,1400.0,30.523,30.523,30.49,30.49,1400.0
2006-03-03 14:35:00,36.9,36.97,36.9,36.97,4200.0,30.4734,30.5313,30.4734,30.5313,4200.0
2006-03-03 14:40:00,36.96,37.0,36.96,36.99,1400.0,30.523,30.556,30.523,30.5478,1400.0
2006-03-03 14:45:00,36.97,36.98,36.93,36.94,3000.0,30.5313,30.5395,30.4982,30.5065,3000.0
2006-03-03 14:50:00,36.93,36.98,36.93,36.96,2300.0,30.4982,30.5395,30.4982,30.523,2300.0
2006-03-03 14:55:00,36.95,36.98,36.95,36.98,700.0,30.5147,30.5395,30.5147,30.5395,700.0
2006-03-03 15:00:00,36.98,37.0,36.94,36.94,4600.0,30.5395,30.556,30.5065,30.5065,4600.0
2006-03-03 15:05:00,36.93,36.93,36.88,36.9,11100.0,30.4982,30.4982,30.4569,30.4734,11100.0
2006-03-03 15:10:00,36.91,36.95,36.91,36.95,6200.0,30.4817,30.5147,30.4817,30.5147,6200.0
2006-03-03 15:15:00,36.95,36.95,36.87,36.9,6500.0,30.5147,30.5147,30.4487,30.4734,6500.0
2006-03-03 15:20:00,36.9,36.91,36.89,36.91,2600.0,30.4734,30.4817,30.4652,30.4817,2600.0
2006-03-03 15:25:00,36.91,36.96,36.9,36.94,3600.0,30.4817,30.523,30.4734,30.5065,3600.0
2006-03-03 15:30:00,36.94,36.98,36.86,36.86,17900.0,30.5065,30.5395,30.4404,30.4404,17900.0
2006-03-03 15:35:00,36.86,36.91,36.85,36.91,4100.0,30.4404,30.4817,30.4322,30.4817,4100.0
2006-03-03 15:40:00,36.91,36.96,36.91,36.92,6700.0,30.4817,30.523,30.4817,30.49,6700.0
2006-03-03 15:45:00,36.92,36.92,36.83,36.85,5400.0,30.49,30.49,30.4156,30.4322,5400.0
2006-03-03 15:50:00,36.83,36.84,36.79,36.8,7400.0,30.4156,30.4239,30.3826,30.3909,7400.0
2006-03-03 15:55:00,36.8,36.85,36.8,36.8,7900.0,30.3909,30.4322,30.3909,30.3909,7900.0
2006-03-06 09:30:00,36.67,36.73,36.65,36.65,15600.0,30.2835,30.3331,30.267,30.267,15600.0
2006-03-06 09:35:00,36.65,36.7,36.62,36.62,1400.0,30.267,30.3083,30.2422,30.2422,1400.0
2006-03-06 09:40:00,36.62,36.64,36.5,36.61,4800.0,30.2422,30.2587,30.1431,30.234,4800.0
2006-03-06 09:45:00,36.58,36.61,36.53,36.6,6500.0,30.2092,30.234,30.1679,30.2257,6500.0
2006-03-06 09:50:00,36.6,36.64,36.57,36.61,8000.0,30.2257,30.2587,30.2009,30.234,8000.0
2006-03-06 09:55:00,36.61,36.73,36.61,36.73,5800.0,30.234,30.3331,30.234,30.3331,5800.0
2006-03-06 10:00:00,36.73,36.8,36.69,36.69,11400.0,30.3331,30.3909,30.3,30.3,11400.0
2006-03-06 10:05:00,36.7,36.81,36.7,36.78,4600.0,30.3083,30.3991,30.3083,30.3743,4600.0
2006-03-06 10:10:00,36.78,36.9,36.78,36.84,6700.0,30.3743,30.4734,30.3743,30.4239,6700.0
2006-03-06 10:15:00,36.82,36.84,36.82,36.83,1800.0,30.4074,30.4239,30.4074,30.4156,1800.0
2006-03-06 10:20:00,36.83,36.84,36.78,36.78,2800.0,30.4156,30.4239,30.3743,30.3743,2800.0
2006-03-06 10:25:00,36.77,36.77,36.66,36.71,5600.0,30.3661,30.3661,30.2752,30.3165,5600.0
2006-03-06 10:30:00,36.73,36.77,36.71,36.74,3300.0,30.3331,30.3661,30.3165,30.3413,3300.0
2006-03-06 10:35:00,36.75,36.77,36.73,36.77,1100.0,30.3496,30.3661,30.3331,30.3661,1100.0
2006-03-06 10:40:00,36.75,36.86,36.75,36.85,3200.0,30.3496,30.4404,30.3496,30.4322,3200.0
2006-03-06 10:45:00,36.82,36.84,36.8,36.84,3000.0,30.4074,30.4239,30.3909,30.4239,3000.0
2006-03-06 10:50:00,36.83,36.85,36.82,36.84,1000.0,30.4156,30.4322,30.4074,30.4239,1000.0
2006-03-06 10:55:00,36.84,36.89,36.83,36.88,2700.0,30.4239,30.4652,30.4156,30.4569,2700.0
2006-03-06 11:00:00,36.9,36.9,36.85,36.9,4500.0,30.4734,30.4734,30.4322,30.4734,4500.0
2006-03-06 11:05:00,36.92,36.92,36.88,36.9,1600.0,30.49,30.49,30.4569,30.4734,1600.0
2006-03-06 11:10:00,36.9,36.93,36.85,36.86,3300.0,30.4734,30.4982,30.4322,30.4404,3300.0
2006-03-06 11:15:00,36.86,36.86,36.79,36.8,3800.0,30.4404,30.4404,30.3826,30.3909,3800.0
2006-03-06 11:20:00,36.81,36.81,36.76,36.77,1500.0,30.3991,30.3991,30.3578,30.3661,1500.0
2006-03-06 11:25:00,36.78,36.78,36.76,36.76,1400.0,30.3743,30.3743,30.3578,30.3578,1400.0
2006-03-06 11:30:00,36.76,36.81,36.76,36.8,2000.0,30.3578,30.3991,30.3578,30.3909,2000.0
2006-03-06 11:35:00,36.82,36.83,36.8,36.8,2200.0,30.4074,30.4156,30.3909,30.3909,2200.0
2006-03-06 11:40:00,36.81,36.81,36.78,36.78,2000.0,30.3991,30.3991,30.3743,30.3743,2000.0
2006-03-06 11:45:00,36.77,36.77,36.73,36.76,3200.0,30.3661,30.3661,30.3331,30.3578,3200.0
2006-03-06 11:50:00,36.76,36.76,36.74,36.74,900.0,30.3578,30.3578,30.3413,30.3413,900.0
2006-03-06 11:55:00,36.74,36.76,36.74,36.76,1700.0,30.3413,30.3578,30.3413,30.3578,1700.0
2006-03-06 12:00:00,36.76,36.81,36.74,36.81,3300.0,30.3578,30.3991,30.3413,30.3991,3300.0
2006-03-06 12:05:00,36.79,36.83,36.79,36.82,3600.0,30.3826,30.4156,30.3826,30.4074,3600.0
2006-03-06 12:10:00,36.8,36.86,36.8,36.84,6800.0,30.3909,30.4404,30.3909,30.4239,6800.0
2006-03-06 12:15:00,36.85,36.85,36.8,36.82,8600.0,30.4322,30.4322,30.3909,30.4074,8600.0
2006-03-06 12:20:00,36.84,36.89,36.84,36.88,2500.0,30.4239,30.4652,30.4239,30.4569,2500.0
2006-03-06 12:25:00,36.88,36.92,36.88,36.92,4000.0,30.4569,30.49,30.4569,30.49,4000.0
2006-03-06 12:30:00,36.92,36.94,36.92,36.94,2100.0,30.49,30.5065,30.49,30.5065,2100.0
2006-03-06 12:35:00,36.93,36.94,36.92,36.92,2700.0,30.4982,30.5065,30.49,30.49,2700.0
2006-03-06 12:40:00,36.92,36.92,36.88,36.88,3800.0,30.49,30.49,30.4569,30.4569,3800.0
2006-03-06 12:45:00,36.86,36.89,36.86,36.89,2500.0,30.4404,30.4652,30.4404,30.4652,2500.0
2006-03-06 12:50:00,36.89,36.95,36.89,36.93,5900.0,30.4652,30.5147,30.4652,30.4982,5900.0
2006-03-06 12:55:00,36.93,36.94,36.91,36.91,2800.0,30.4982,30.5065,30.4817,30.4817,2800.0
2006-03-06 13:00:00,36.92,36.92,36.89,36.9,1400.0,30.49,30.49,30.4652,30.4734,1400.0
2006-03-06 13:05:00,36.89,36.95,36.89,36.93,3100.0,30.4652,30.5147,30.4652,30.4982,3100.0
2006-03-06 13:10:00,36.94,36.94,36.92,36.93,1000.0,30.5065,30.5065,30.49,30.4982,1000.0
2006-03-06 13:15:00,36.93,36.97,36.93,36.95,2700.0,30.4982,30.5313,30.4982,30.5147,2700.0
2006-03-06 13:20:00,36.95,36.97,36.94,36.96,2800.0,30.5147,30.5313,30.5065,30.523,2800.0
2006-03-06 13:25:00,36.95,36.97,36.95,36.96,8000.0,30.5147,30.5313,30.5147,30.523,8000.0
2006-03-06 13:30:00,36.99,36.99,36.86,36.86,18800.0,30.5478,30.5478,30.4404,30.4404,18800.0
2006-03-06 13:35:00,36.87,36.87,36.82,36.82,3600.0,30.4487,30.4487,30.4074,30.4074,3600.0
2006-03-06 13:40:00,36.82,36.83,36.79,36.83,2500.0,30.4074,30.4156,30.3826,30.4156,2500.0
2006-03-06 13:45:00,36.83,36.85,36.83,36.83,1500.0,30.4156,30.4322,30.4156,30.4156,1500.0
2006-03-06 13:50:00,36.83,36.85,36.8,36.84,6000.0,30.4156,30.4322,30.3909,30.4239,6000.0
2006-03-06 13:55:00,36.84,36.91,36.84,36.9,3000.0,30.4239,30.4817,30.4239,30.4734,3000.0
2006-03-06 14:00:00,36.9,36.9,36.88,36.89,2000.0,30.4734,30.4734,30.4569,30.4652,2000.0
2006-03-06 14:05:00,36.88,36.88,36.78,36.83,19500.0,30.4569,30.4569,30.3743,30.4156,19500.0
2006-03-06 14:10:00,36.81,36.84,36.79,36.82,5500.0,30.3991,30.4239,30.3826,30.4074,5500.0
2006-03-06 14:15:00,36.82,36.83,36.79,36.8,3800.0,30.4074,30.4156,30.3826,30.3909,3800.0
2006-03-06 14:20:00,36.8,36.8,36.69,36.69,3900.0,30.3909,30.3909,30.3,30.3,3900.0
2006-03-06 14:25:00,36.7,36.72,36.69,36.72,3500.0,30.3083,30.3248,30.3,30.3248,3500.0
2006-03-06 14:30:00,36.7,36.77,36.67,36.77,6000.0,30.3083,30.3661,30.2835,30.3661,6000.0
2006-03-06 14:35:00,36.76,36.76,36.7,36.73,6400.0,30.3578,30.3578,30.3083,30.3331,6400.0
2006-03-06 14:40:00,36.74,36.75,36.73,36.73,4300.0,30.3413,30.3496,30.3331,30.3331,4300.0
2006-03-06 14:45:00,36.74,36.77,36.74,36.76,15100.0,30.3413,30.3661,30.3413,30.3578,15100.0
2006-03-06 14:50:00,36.75,36.77,36.75,36.75,9700.0,30.3496,30.3661,30.3496,30.3496,9700.0
2006-03-06 14:55:00,36.76,36.78,36.76,36.78,2400.0,30.3578,30.3743,30.3578,30.3743,2400.0
2006-03-06 15:00:00,36.77,36.8,36.75,36.77,6800.0,30.3661,30.3909,30.3496,30.3661,6800.0
2006-03-06 15:05:00,36.76,36.78,36.74,36.75,4700.0,30.3578,30.3743,30.3413,30.3496,4700.0
2006-03-06 15:10:00,36.75,36.75,36.72,36.73,3700.0,30.3496,30.3496,30.3248,30.3331,3700.0
2006-03-06 15:15:00,36.72,36.76,36.72,36.75,20300.0,30.3248,30.3578,30.3248,30.3496,20300.0
2006-03-06 15:20:00,36.74,36.74,36.72,36.73,6000.0,30.3413,30.3413,30.3248,30.3331,6000.0
2006-03-06 15:25:00,36.74,36.79,36.74,36.76,11100.0,30.3413,30.3826,30.3413,30.3578,11100.0
2006-03-06 15:30:00,36.77,36.77,36.75,36.75,4700.0,30.3661,30.3661,30.3496,30.3496,4700.0
2006-03-06 15:35:00,36.76,36.78,36.71,36.71,5900.0,30.3578,30.3743,30.3165,30.3165,5900.0
2006-03-06 15:40:00,36.71,36.73,36.7,36.71,7900.0,30.3165,30.3331,30.3083,30.3165,7900.0
2006-03-06 15:45:00,36.71,36.71,36.66,36.66,12400.0,30.3165,30.3165,30.2752,30.2752,12400.0
2006-03-06 15:50:00,36.66,36.67,36.64,36.65,12200.0,30.2752,30.2835,30.2587,30.267,12200.0
2006-03-06 15:55:00,36.64,36.68,36.63,36.67,21800.0,30.2587,30.2918,30.2505,30.2835,21800.0
2006-03-07 09:30:00,36.53,36.53,36.45,36.48,31200.0,30.1679,30.1679,30.1018,30.1266,31200.0
2006-03-07 09:35:00,36.51,36.51,36.48,36.49,57400.0,30.1514,30.1514,30.1266,30.1349,57400.0
2006-03-07 09:40:00,36.56,36.6,36.51,36.58,6300.0,30.1927,30.2257,30.1514,30.2092,6300.0
2006-03-07 09:45:00,36.58,36.6,36.58,36.6,3200.0,30.2092,30.2257,30.2092,30.2257,3200.0
2006-03-07 09:50:00,36.6,36.61,36.55,36.57,2500.0,30.2257,30.234,30.1844,30.2009,2500.0
2006-03-07 09:55:00,36.57,36.61,36.57,36.59,3300.0,30.2009,30.234,30.2009,30.2174,3300.0
2006-03-07 10:00:00,36.59,36.65,36.56,36.65,11400.0,30.2174,30.267,30.1927,30.267,11400.0
2006-03-07 10:05:00,36.65,36.67,36.65,36.66,1900.0,30.267,30.2835,30.267,30.2752,1900.0
2006-03-07 10:10:00,36.67,36.67,36.54,36.54,6100.0,30.2835,30.2835,30.1761,30.1761,6100.0
2006-03-07 10:15:00,36.54,36.6,36.52,36.54,116300.0,30.1761,30.2257,30.1596,30.1761,116300.0
2006-03-07 10:20:00,36.55,36.55,36.52,36.54,4000.0,30.1844,30.1844,30.1596,30.1761,4000.0
2006-03-07 10:25:00,36.54,36.55,36.47,36.49,2800.0,30.1761,30.1844,30.1183,30.1349,2800.0
2006-03-07 10:30:00,36.5,36.53,36.5,36.53,2700.0,30.1431,30.1679,30.1431,30.1679,2700.0
2006-03-07 10:35:00,36.53,36.53,36.5,36.5,4000.0,30.1679,30.1679,30.1431,30.1431,4000.0
2006-03-07 10:40:00,36.51,36.51,36.44,36.46,3200.0,30.1514,30.1514,30.0936,30.1101,3200.0
2006-03-07 10:45:00,36.45,36.47,36.45,36.46,3000.0,30.1018,30.1183,30.1018,30.1101,3000.0
2006-03-07 10:50:00,36.46,36.53,36.46,36.52,4400.0,30.1101,30.1679,30.1101,30.1596,4400.0
2006-03-07 10:55:00,36.52,36.52,36.47,36.47,5800.0,30.1596,30.1596,30.1183,30.1183,5800.0
2006-03-07 11:00:00,36.48,36.52,36.47,36.52,5500.0,30.1266,30.1596,30.1183,30.1596,5500.0
2006-03-07 11:05:00,36.5,36.53,36.5,36.51,40900.0,30.1431,30.1679,30.1431,30.1514,40900.0
2006-03-07 11:10:00,36.52,36.53,36.5,36.52,3600.0,30.1596,30.1679,30.1431,30.1596,3600.0
2006-03-07 11:15:00,36.52,36.54,36.51,36.52,14000.0,30.1596,30.1761,30.1514,30.1596,14000.0
2006-03-07 11:20:00,36.53,36.54,36.51,36.51,9200.0,30.1679,30.1761,30.1514,30.1514,9200.0
2006-03-07 11:25:00,36.53,36.54,36.52,36.52,4500.0,30.1679,30.1761,30.1596,30.1596,4500.0
2006-03-07 11:30:00,36.51,36.53,36.49,36.53,5200.0,30.1514,30.1679,30.1349,30.1679,5200.0
2006-03-07 11:35:00,36.5,36.54,36.49,36.54,6100.0,30.1431,30.1761,30.1349,30.1761,6100.0
2006-03-07 11:40:00,36.54,36.56,36.53,36.54,2900.0,30.1761,30.1927,30.1679,30.1761,2900.0
2006-03-07 11:45:00,36.55,36.56,36.54,36.55,4400.0,30.1844,30.1927,30.1761,30.1844,4400.0
2006-03-07 11:50:00,36.55,36.55,36.54,36.55,10100.0,30.1844,30.1844,30.1761,30.1844,10100.0
2006-03-07 11:55:00,36.53,36.53,36.5,36.51,3300.0,30.1679,30.1679,30.1431,30.1514,3300.0
2006-03-07 12:00:00,36.51,36.54,36.5,36.54,5200.0,30.1514,30.1761,30.1431,30.1761,5200.0
2006-03-07 12:05:00,36.53,36.54,36.53,36.53,1500.0,30.1679,30.1761,30.1679,30.1679,1500.0
2006-03-07 12:10:00,36.52,36.54,36.51,36.54,5600.0,30.1596,30.1761,30.1514,30.1761,5600.0
2006-03-07 12:15:00,36.54,36.54,36.51,36.53,3100.0,30.1761,30.1761,30.1514,30.1679,3100.0
2006-03-07 12:20:00,36.51,36.53,36.51,36.53,2700.0,30.1514,30.1679,30.1514,30.1679,2700.0
2006-03-07 12:25:00,36.53,36.54,36.5,36.5,2700.0,30.1679,30.1761,30.1431,30.1431,2700.0
2006-03-07 12:30:00,36.51,36.53,36.49,36.51,22100.0,30.1514,30.1679,30.1349,30.1514,22100.0
2006-03-07 12:35:00,36.52,36.52,36.5,36.52,1700.0,30.1596,30.1596,30.1431,30.1596,1700.0
2006-03-07 12:40:00,36.51,36.53,36.49,36.53,2100.0,30.1514,30.1679,30.1349,30.1679,2100.0
2006-03-07 12:45:00,36.52,36.54,36.49,36.52,5200.0,30.1596,30.1761,30.1349,30.1596,5200.0
2006-03-07 12:50:00,36.54,36.57,36.52,36.55,20900.0,30.1761,30.2009,30.1596,30.1844,20900.0
2006-03-07 12:55:00,36.55,36.55,36.48,36.48,6600.0,30.1844,30.1844,30.1266,30.1266,6600.0
2006-03-07 13:00:00,36.48,36.53,36.48,36.53,1600.0,30.1266,30.1679,30.1266,30.1679,1600.0
2006-03-07 13:05:00,36.52,36.52,36.49,36.49,600.0,30.1596,30.1596,30.1349,30.1349,600.0
2006-03-07 13:10:00,36.49,36.51,36.49,36.51,1700.0,30.1349,30.1514,30.1349,30.1514,1700.0
2006-03-07 13:15:00,36.51,36.52,36.51,36.51,1300.0,30.1514,30.1596,30.1514,30.1514,1300.0
2006-03-07 13:20:00,36.51,36.54,36.51,36.54,2200.0,30.1514,30.1761,30.1514,30.1761,2200.0
2006-03-07 13:25:00,36.54,36.54,36.51,36.51,1700.0,30.1761,30.1761,30.1514,30.1514,1700.0
2006-03-07 13:30:00,36.51,36.53,36.51,36.52,1800.0,30.1514,30.1679,30.1514,30.1596,1800.0
2006-03-07 13:35:00,36.51,36.53,36.5,36.51,4600.0,30.1514,30.1679,30.1431,30.1514,4600.0
2006-03-07 13:40:00,36.51,36.51,36.5,36.5,4500.0,30.1514,30.1514,30.1431,30.1431,4500.0
2006-03-07 13:45:00,36.5,36.5,36.49,36.5,1800.0,30.1431,30.1431,30.1349,30.1431,1800.0
2006-03-07 13:50:00,36.51,36.55,36.48,36.49,52000.0,30.1514,30.1844,30.1266,30.1349,52000.0
2006-03-07 13:55:00,36.48,36.49,36.46,36.49,4600.0,30.1266,30.1349,30.1101,30.1349,4600.0
2006-03-07 14:00:00,36.48,36.5,36.44,36.44,17800.0,30.1266,30.1431,30.0936,30.0936,17800.0
2006-03-07 14:05:00,36.44,36.5,36.44,36.46,5200.0,30.0936,30.1431,30.0936,30.1101,5200.0
2006-03-07 14:10:00,36.46,36.5,36.45,36.45,5000.0,30.1101,30.1431,30.1018,30.1018,5000.0
2006-03-07 14:15:00,36.46,36.48,36.45,36.47,2300.0,30.1101,30.1266,30.1018,30.1183,2300.0
2006-03-07 14:20:00,36.48,36.5,36.47,36.5,3200.0,30.1266,30.1431,30.1183,30.1431,3200.0
2006-03-07 14:25:00,36.51,36.56,36.51,36.51,3300.0,30.1514,30.1927,30.1514,30.1514,3300.0
2006-03-07 14:30:00,36.51,36.51,36.49,36.5,3700.0,30.1514,30.1514,30.1349,30.1431,3700.0
2006-03-07 14:35:00,36.49,36.56,36.48,36.56,5600.0,30.1349,30.1927,30.1266,30.1927,5600.0
2006-03-07 14:40:00,36.56,36.57,36.53,36.55,3000.0,30.1927,30.2009,30.1679,30.1844,3000.0
2006-03-07 14:45:00,36.54,36.56,36.51,36.51,2200.0,30.1761,30.1927,30.1514,30.1514,2200.0
2006-03-07 14:50:00,36.53,36.63,36.53,36.63,3900.0,30.1679,30.2505,30.1679,30.2505,3900.0
2006-03-07 14:55:00,36.64,36.65,36.63,36.64,4600.0,30.2587,30.267,30.2505,30.2587,4600.0
2006-03-07 15:00:00,36.64,36.65,36.58,36.58,4100.0,30.2587,30.267,30.2092,30.2092,4100.0
2006-03-07 15:05:00,36.62,36.64,36.59,36.59,3500.0,30.2422,30.2587,30.2174,30.2174,3500.0
2006-03-07 15:10:00,36.6,36.63,36.57,36.57,3800.0,30.2257,30.2505,30.2009,30.2009,3800.0
2006-03-07 15:15:00,36.57,36.58,36.55,36.56,3800.0,30.2009,30.2092,30.1844,30.1927,3800.0
2006-03-07 15:20:00,36.55,36.62,36.55,36.62,4200.0,30.1844,30.2422,30.1844,30.2422,4200.0
2006-03-07 15:25:00,36.62,36.63,36.61,36.62,2100.0,30.2422,30.2505,30.234,30.2422,2100.0
2006-03-07 15:30:00,36.62,36.66,36.6,36.61,6200.0,30.2422,30.2752,30.2257,30.234,6200.0
2006-03-07 15:35:00,36.62,36.71,36.61,36.71,6100.0,30.2422,30.3165,30.234,30.3165,6100.0
2006-03-07 15:40:00,36.71,36.73,36.7,36.73,18700.0,30.3165,30.3331,30.3083,30.3331,18700.0
2006-03-07 15:45:00,36.73,36.73,36.69,36.69,6400.0,30.3331,30.3331,30.3,30.3,6400.0
2006-03-07 15:50:00,36.7,36.73,36.7,36.73,7900.0,30.3083,30.3331,30.3083,30.3331,7900.0
2006-03-07 15:55:00,36.73,36.73,36.7,36.7,13800.0,30.3331,30.3331,30.3083,30.3083,13800.0
2006-03-08 09:30:00,36.7,36.76,36.7,36.72,5100.0,30.3083,30.3578,30.3083,30.3248,5100.0
2006-03-08 09:35:00,36.76,36.78,36.7,36.73,4900.0,30.3578,30.3743,30.3083,30.3331,4900.0
2006-03-08 09:40:00,36.72,36.73,36.59,36.59,2900.0,30.3248,30.3331,30.2174,30.2174,2900.0
2006-03-08 09:45:00,36.61,36.65,36.61,36.62,1300.0,30.234,30.267,30.234,30.2422,1300.0
2006-03-08 09:50:00,36.63,36.64,36.61,36.64,6600.0,30.2505,30.2587,30.234,30.2587,6600.0
2006-03-08 09:55:00,36.61,36.74,36.61,36.7,3700.0,30.234,30.3413,30.234,30.3083,3700.0
2006-03-08 10:00:00,36.69,36.7,36.63,36.64,2800.0,30.3,30.3083,30.2505,30.2587,2800.0
2006-03-08 10:05:00,36.67,36.68,36.61,36.61,3200.0,30.2835,30.2918,30.234,30.234,3200.0
2006-03-08 10:10:00,36.61,36.63,36.6,36.62,5600.0,30.234,30.2505,30.2257,30.2422,5600.0
2006-03-08 10:15:00,36.63,36.66,36.59,36.6,6300.0,30.2505,30.2752,30.2174,30.2257,6300.0
2006-03-08 10:20:00,36.6,36.6,36.53,36.55,9100.0,30.2257,30.2257,30.1679,30.1844,9100.0
2006-03-08 10:25:00,36.54,36.54,36.52,36.52,1800.0,30.1761,30.1761,30.1596,30.1596,1800.0
2006-03-08 10:30:00,36.53,36.54,36.51,36.52,3700.0,30.1679,30.1761,30.1514,30.1596,3700.0
2006-03-08 10:35:00,36.51,36.54,36.5,36.54,3000.0,30.1514,30.1761,30.1431,30.1761,3000.0
2006-03-08 10:40:00,36.54,36.56,36.53,36.53,800.0,30.1761,30.1927,30.1679,30.1679,800.0
2006-03-08 10:45:00,36.53,36.54,36.5,36.53,4000.0,30.1679,30.1761,30.1431,30.1679,4000.0
2006-03-08 10:50:00,36.53,36.57,36.52,36.54,2200.0,30.1679,30.2009,30.1596,30.1761,2200.0
2006-03-08 10:55:00,36.54,36.57,36.54,36.54,1900.0,30.1761,30.2009,30.1761,30.1761,1900.0
2006-03-08 11:00:00,36.54,36.54,36.52,36.52,1600.0,30.1761,30.1761,30.1596,30.1596,1600.0
2006-03-08 11:05:00,36.52,36.52,36.47,36.52,3700.0,30.1596,30.1596,30.1183,30.1596,3700.0
2006-03-08 11:10:00,36.51,36.57,36.5,36.54,3200.0,30.1514,30.2009,30.1431,30.1761,3200.0
2006-03-08 11:15:00,36.54,36.59,36.54,36.58,1400.0,30.1761,30.2174,30.1761,30.2092,1400.0
2006-03-08 11:20:00,36.57,36.58,36.57,36.58,800.0,30.2009,30.2092,30.2009,30.2092,800.0
2006-03-08 11:25:00,36.56,36.56,36.53,36.55,400.0,30.1927,30.1927,30.1679,30.1844,400.0
2006-03-08 11:30:00,36.52,36.52,36.5,36.5,1600.0,30.1596,30.1596,30.1431,30.1431,1600.0
2006-03-08 11:35:00,36.51,36.54,36.5,36.53,3500.0,30.1514,30.1761,30.1431,30.1679,3500.0
2006-03-08 11:40:00,36.53,36.53,36.5,36.5,3200.0,30.1679,30.1679,30.1431,30.1431,3200.0
2006-03-08 11:45:00,36.5,36.51,36.5,36.51,5500.0,30.1431,30.1514,30.1431,30.1514,5500.0
2006-03-08 11:50:00,36.52,36.54,36.5,36.54,3300.0,30.1596,30.1761,30.1431,30.1761,3300.0
2006-03-08 11:55:00,36.54,36.54,36.53,36.53,600.0,30.1761,30.1761,30.1679,30.1679,600.0
2006-03-08 12:00:00,36.53,36.58,36.53,36.58,900.0,30.1679,30.2092,30.1679,30.2092,900.0
2006-03-08 12:05:00,36.58,36.58,36.58,36.58,500.0,30.2092,30.2092,30.2092,30.2092,500.0
2006-03-08 12:10:00,36.59,36.62,36.59,36.62,2300.0,30.2174,30.2422,30.2174,30.2422,2300.0
2006-03-08 12:15:00,36.64,36.64,36.62,36.64,1600.0,30.2587,30.2587,30.2422,30.2587,1600.0
2006-03-08 12:20:00,36.64,36.65,36.63,36.65,5200.0,30.2587,30.267,30.2505,30.267,5200.0
2006-03-08 12:25:00,36.65,36.71,36.64,36.7,3700.0,30.267,30.3165,30.2587,30.3083,3700.0
2006-03-08 12:30:00,36.7,36.76,36.68,36.75,4300.0,30.3083,30.3578,30.2918,30.3496,4300.0
2006-03-08 12:35:00,36.75,36.76,36.73,36.73,6300.0,30.3496,30.3578,30.3331,30.3331,6300.0
2006-03-08 12:40:00,36.74,36.77,36.74,36.75,3900.0,30.3413,30.3661,30.3413,30.3496,3900.0
2006-03-08 12:45:00,36.77,36.78,36.75,36.78,1900.0,30.3661,30.3743,30.3496,30.3743,1900.0
2006-03-08 12:50:00,36.77,36.81,36.74,36.81,2700.0,30.3661,30.3991,30.3413,30.3991,2700.0
2006-03-08 12:55:00,36.8,36.82,36.77,36.77,3000.0,30.3909,30.4074,30.3661,30.3661,3000.0
2006-03-08 13:00:00,36.78,36.83,36.78,36.83,2300.0,30.3743,30.4156,30.3743,30.4156,2300.0
2006-03-08 13:05:00,36.82,36.84,36.82,36.83,1900.0,30.4074,30.4239,30.4074,30.4156,1900.0
2006-03-08 13:10:00,36.82,36.84,36.8,36.8,900.0,30.4074,30.4239,30.3909,30.3909,900.0
2006-03-08 13:15:00,36.78,36.83,36.76,36.82,2200.0,30.3743,30.4156,30.3578,30.4074,2200.0
2006-03-08 13:20:00,36.83,36.83,36.8,36.81,1200.0,30.4156,30.4156,30.3909,30.3991,1200.0
2006-03-08 13:25:00,36.8,36.81,36.78,36.78,900.0,30.3909,30.3991,30.3743,30.3743,900.0
2006-03-08 13:30:00,36.8,36.82,36.79,36.79,1500.0,30.3909,30.4074,30.3826,30.3826,1500.0
2006-03-08 13:35:00,36.8,36.81,36.76,36.76,800.0,30.3909,30.3991,30.3578,30.3578,800.0
2006-03-08 13:40:00,36.77,36.8,36.75,36.78,2500.0,30.3661,30.3909,30.3496,30.3743,2500.0
2006-03-08 13:45:00,36.78,36.83,36.78,36.81,2900.0,30.3743,30.4156,30.3743,30.3991,2900.0
2006-03-08 13:50:00,36.82,36.84,36.81,36.82,1100.0,30.4074,30.4239,30.3991,30.4074,1100.0
2006-03-08 13:55:00,36.81,36.82,36.81,36.81,300.0,30.3991,30.4074,30.3991,30.3991,300.0
2006-03-08 14:00:00,36.79,36.79,36.74,36.78,2000.0,30.3826,30.3826,30.3413,30.3743,2000.0
2006-03-08 14:05:00,36.78,36.81,36.78,36.81,3400.0,30.3743,30.3991,30.3743,30.3991,3400.0
2006-03-08 14:10:00,36.83,36.88,36.82,36.85,4000.0,30.4156,30.4569,30.4074,30.4322,4000.0
2006-03-08 14:15:00,36.86,36.87,36.85,36.86,1900.0,30.4404,30.4487,30.4322,30.4404,1900.0
2006-03-08 14:20:00,36.85,36.87,36.82,36.87,2400.0,30.4322,30.4487,30.4074,30.4487,2400.0
2006-03-08 14:25:00,36.88,36.9,36.85,36.85,2200.0,30.4569,30.4734,30.4322,30.4322,2200.0
2006-03-08 14:30:00,36.85,36.95,36.85,36.95,11500.0,30.4322,30.5147,30.4322,30.5147,11500.0
2006-03-08 14:35:00,36.96,36.99,36.96,36.98,10600.0,30.523,30.5478,30.523,30.5395,10600.0
2006-03-08 14:40:00,36.99,37.0,36.95,36.97,11800.0,30.5478,30.556,30.5147,30.5313,11800.0
2006-03-08 14:45:00,36.98,37.03,36.98,36.99,18300.0,30.5395,30.5808,30.5395,30.5478,18300.0
2006-03-08 14:50:00,36.98,37.03,36.96,37.0,8700.0,30.5395,30.5808,30.523,30.556,8700.0
2006-03-08 14:55:00,37.0,37.03,36.99,37.01,4600.0,30.556,30.5808,30.5478,30.5643,4600.0
2006-03-08 15:00:00,37.01,37.02,36.98,36.98,4100.0,30.5643,30.5725,30.5395,30.5395,4100.0
2006-03-08 15:05:00,36.98,37.01,36.98,37.0,5100.0,30.5395,30.5643,30.5395,30.556,5100.0
2006-03-08 15:10:00,37.0,37.01,36.99,36.99,2700.0,30.556,30.5643,30.5478,30.5478,2700.0
2006-03-08 15:15:00,36.99,37.01,36.99,37.0,7100.0,30.5478,30.5643,30.5478,30.556,7100.0
2006-03-08 15:20:00,37.0,37.01,37.0,37.01,7500.0,30.556,30.5643,30.556,30.5643,7500.0
2006-03-08 15:25:00,37.01,37.02,36.98,36.98,3000.0,30.5643,30.5725,30.5395,30.5395,3000.0
2006-03-08 15:30:00,36.98,36.99,36.94,36.94,3100.0,30.5395,30.5478,30.5065,30.5065,3100.0
2006-03-08 15:35:00,36.93,36.93,36.87,36.87,5500.0,30.4982,30.4982,30.4487,30.4487,5500.0
2006-03-08 15:40:00,36.87,36.94,36.87,36.93,6000.0,30.4487,30.5065,30.4487,30.4982,6000.0
2006-03-08 15:45:00,36.93,36.93,36.89,36.89,5000.0,30.4982,30.4982,30.4652,30.4652,5000.0
2006-03-08 15:50:00,36.88,36.9,36.88,36.9,10400.0,30.4569,30.4734,30.4569,30.4734,10400.0
2006-03-08 15:55:00,36.9,36.91,36.88,36.88,4800.0,30.4734,30.4817,30.4569,30.4569,4800.0
2006-03-09 09:30:00,37.06,37.06,36.96,36.96,13000.0,30.6056,30.6056,30.523,30.523,13000.0
2006-03-09 09:35:00,37.04,37.04,36.96,37.03,3000.0,30.5891,30.5891,30.523,30.5808,3000.0
2006-03-09 09:40:00,37.04,37.08,37.01,37.05,8700.0,30.5891,30.6221,30.5643,30.5973,8700.0
2006-03-09 09:45:00,37.08,37.1,37.05,37.05,3600.0,30.6221,30.6386,30.5973,30.5973,3600.0
2006-03-09 09:50:00,37.1,37.11,37.09,37.11,4500.0,30.6386,30.6469,30.6304,30.6469,4500.0
2006-03-09 09:55:00,37.13,37.15,37.09,37.11,5500.0,30.6634,30.6799,30.6304,30.6469,5500.0
2006-03-09 10:00:00,37.16,37.18,37.12,37.17,3600.0,30.6882,30.7047,30.6551,30.6964,3600.0
2006-03-09 10:05:00,37.16,37.16,37.1,37.15,8300.0,30.6882,30.6882,30.6386,30.6799,8300.0
2006-03-09 10:10:00,37.13,37.2,37.13,37.18,3200.0,30.6634,30.7212,30.6634,30.7047,3200.0
2006-03-09 10:15:00,37.16,37.19,37.15,37.17,7700.0,30.6882,30.7129,30.6799,30.6964,7700.0
2006-03-09 10:20:00,37.16,37.25,37.16,37.25,5700.0,30.6882,30.7625,30.6882,30.7625,5700.0
2006-03-09 10:25:00,37.26,37.27,37.2,37.23,3100.0,30.7708,30.779,30.7212,30.746,3100.0
2006-03-09 10:30:00,37.24,37.24,37.15,37.17,19000.0,30.7542,30.7542,30.6799,30.6964,19000.0
2006-03-09 10:35:00,37.16,37.29,37.14,37.29,5100.0,30.6882,30.7955,30.6716,30.7955,5100.0
2006-03-09 10:40:00,37.27,37.27,37.22,37.22,3500.0,30.779,30.779,30.7377,30.7377,3500.0
2006-03-09 10:45:00,37.21,37.21,37.17,37.17,1400.0,30.7295,30.7295,30.6964,30.6964,1400.0
2006-03-09 10:50:00,37.18,37.21,37.18,37.21,2400.0,30.7047,30.7295,30.7047,30.7295,2400.0
2006-03-09 10:55:00,37.21,37.23,37.21,37.21,2300.0,30.7295,30.746,30.7295,30.7295,2300.0
2006-03-09 11:00:00,37.18,37.19,37.16,37.16,14200.0,30.7047,30.7129,30.6882,30.6882,14200.0
2006-03-09 11:05:00,37.15,37.19,37.15,37.19,3700.0,30.6799,30.7129,30.6799,30.7129,3700.0
2006-03-09 11:10:00,37.2,37.3,37.2,37.29,9200.0,30.7212,30.8038,30.7212,30.7955,9200.0
2006-03-09 11:15:00,37.3,37.33,37.27,37.28,9100.0,30.8038,30.8286,30.779,30.7873,9100.0
2006-03-09 11:20:00,37.31,37.34,37.29,37.34,9400.0,30.812,30.8368,30.7955,30.8368,9400.0
2006-03-09 11:25:00,37.34,37.36,37.33,37.35,4100.0,30.8368,30.8533,30.8286,30.8451,4100.0
2006-03-09 11:30:00,37.34,37.34,37.3,37.32,7800.0,30.8368,30.8368,30.8038,30.8203,7800.0
2006-03-09 11:35:00,37.32,37.33,37.3,37.3,3800.0,30.8203,30.8286,30.8038,30.8038,3800.0
2006-03-09 11:40:00,37.33,37.33,37.29,37.29,2500.0,30.8286,30.8286,30.7955,30.7955,2500.0
2006-03-09 11:45:00,37.3,37.36,37.3,37.32,2800.0,30.8038,30.8533,30.8038,30.8203,2800.0
2006-03-09 11:50:00,37.32,37.32,37.3,37.31,3700.0,30.8203,30.8203,30.8038,30.812,3700.0
2006-03-09 11:55:00,37.3,37.31,37.28,37.31,2100.0,30.8038,30.812,30.7873,30.812,2100.0
2006-03-09 12:00:00,37.3,37.3,37.22,37.22,2700.0,30.8038,30.8038,30.7377,30.7377,2700.0
2006-03-09 12:05:00,37.24,37.26,37.22,37.24,4200.0,30.7542,30.7708,30.7377,30.7542,4200.0
2006-03-09 12:10:00,37.24,37.26,37.24,37.26,1100.0,30.7542,30.7708,30.7542,30.7708,1100.0
2006-03-09 12:15:00,37.26,37.28,37.25,37.25,2900.0,30.7708,30.7873,30.7625,30.7625,2900.0
2006-03-09 12:20:00,37.25,37.28,37.24,37.25,3100.0,30.7625,30.7873,30.7542,30.7625,3100.0
2006-03-09 12:25:00,37.25,37.25,37.18,37.2,5900.0,30.7625,30.7625,30.7047,30.7212,5900.0
2006-03-09 12:30:00,37.18,37.21,37.11,37.11,5000.0,30.7047,30.7295,30.6469,30.6469,5000.0
2006-03-09 12:35:00,37.1,37.1,37.06,37.07,3400.0,30.6386,30.6386,30.6056,30.6138,3400.0
2006-03-09 12:40:00,37.08,37.08,37.05,37.05,2600.0,30.6221,30.6221,30.5973,30.5973,2600.0
2006-03-09 12:45:00,37.05,37.05,37.03,37.03,2000.0,30.5973,30.5973,30.5808,30.5808,2000.0
2006-03-09 12:50:00,37.03,37.06,37.03,37.06,4200.0,30.5808,30.6056,30.5808,30.6056,4200.0
2006-03-09 12:55:00,37.05,37.06,37.02,37.02,2600.0,30.5973,30.6056,30.5725,30.5725,2600.0
2006-03-09 13:00:00,37.03,37.03,37.0,37.0,2700.0,30.5808,30.5808,30.556,30.556,2700.0
2006-03-09 13:05:00,37.04,37.04,37.0,37.01,3300.0,30.5891,30.5891,30.556,30.5643,3300.0
2006-03-09 13:10:00,37.01,37.01,37.0,37.0,3600.0,30.5643,30.5643,30.556,30.556,3600.0
2006-03-09 13:15:00,37.0,37.0,37.0,37.0,2200.0,30.556,30.556,30.556,30.556,2200.0
2006-03-09 13:20:00,37.0,37.04,37.0,37.03,26400.0,30.556,30.5891,30.556,30.5808,26400.0
2006-03-09 13:25:00,37.03,37.06,37.02,37.02,4000.0,30.5808,30.6056,30.5725,30.5725,4000.0
2006-03-09 13:30:00,37.01,37.04,37.01,37.01,3600.0,30.5643,30.5891,30.5643,30.5643,3600.0
2006-03-09 13:35:00,37.0,37.02,37.0,37.0,3200.0,30.556,30.5725,30.556,30.556,3200.0
2006-03-09 13:40:00,37.0,37.02,37.0,37.01,3400.0,30.556,30.5725,30.556,30.5643,3400.0
2006-03-09 13:45:00,37.0,37.02,36.99,37.02,1500.0,30.556,30.5725,30.5478,30.5725,1500.0
2006-03-09 13:50:00,37.01,37.03,37.0,37.0,2500.0,30.5643,30.5808,30.556,30.556,2500.0
2006-03-09 13:55:00,37.0,37.03,36.99,37.01,2600.0,30.556,30.5808,30.5478,30.5643,2600.0
2006-03-09 14:00:00,37.01,37.05,37.01,37.05,3000.0,30.5643,30.5973,30.5643,30.5973,3000.0
2006-03-09 14:05:00,37.08,37.1,37.07,37.07,5800.0,30.6221,30.6386,30.6138,30.6138,5800.0
2006-03-09 14:10:00,37.09,37.1,37.07,37.08,3500.0,30.6304,30.6386,30.6138,30.6221,3500.0
2006-03-09 14:15:00,37.08,37.11,37.07,37.08,4900.0,30.6221,30.6469,30.6138,30.6221,4900.0
2006-03-09 14:20:00,37.08,37.12,37.08,37.11,3300.0,30.6221,30.6551,30.6221,30.6469,3300.0
2006-03-09 14:25:00,37.12,37.13,37.11,37.12,4500.0,30.6551,30.6634,30.6469,30.6551,4500.0
2006-03-09 14:30:00,37.13,37.17,37.13,37.14,6700.0,30.6634,30.6964,30.6634,30.6716,6700.0
2006-03-09 14:35:00,37.14,37.18,37.14,37.15,5000.0,30.6716,30.7047,30.6716,30.6799,5000.0
2006-03-09 14:40:00,37.15,37.18,37.15,37.16,3100.0,30.6799,30.7047,30.6799,30.6882,3100.0
2006-03-09 14:45:00,37.17,37.18,37.11,37.11,8800.0,30.6964,30.7047,30.6469,30.6469,8800.0
2006-03-09 14:50:00,37.11,37.13,37.11,37.12,3100.0,30.6469,30.6634,30.6469,30.6551,3100.0
2006-03-09 14:55:00,37.13,37.16,37.13,37.15,5200.0,30.6634,30.6882,30.6634,30.6799,5200.0
2006-03-09 15:00:00,37.16,37.16,37.15,37.15,4200.0,30.6882,30.6882,30.6799,30.6799,4200.0
2006-03-09 15:05:00,37.15,37.16,37.12,37.12,5700.0,30.6799,30.6882,30.6551,30.6551,5700.0
2006-03-09 15:10:00,37.12,37.13,37.06,37.06,4500.0,30.6551,30.6634,30.6056,30.6056,4500.0
2006-03-09 15:15:00,37.06,37.12,37.06,37.11,6100.0,30.6056,30.6551,30.6056,30.6469,6100.0
2006-03-09 15:20:00,37.11,37.12,37.08,37.08,3100.0,30.6469,30.6551,30.6221,30.6221,3100.0
2006-03-09 15:25:00,37.08,37.09,37.05,37.05,5300.0,30.6221,30.6304,30.5973,30.5973,5300.0
2006-03-09 15:30:00,37.06,37.07,37.05,37.07,4400.0,30.6056,30.6138,30.5973,30.6138,4400.0
2006-03-09 15:35:00,37.06,37.07,37.01,37.06,9700.0,30.6056,30.6138,30.5643,30.6056,9700.0
2006-03-09 15:40:00,37.07,37.07,37.02,37.03,7400.0,30.6138,30.6138,30.5725,30.5808,7400.0
2006-03-09 15:45:00,37.03,37.09,37.02,37.09,8800.0,30.5808,30.6304,30.5725,30.6304,8800.0
2006-03-09 15:50:00,37.08,37.13,37.08,37.11,14300.0,30.6221,30.6634,30.6221,30.6469,14300.0
2006-03-09 15:55:00,37.1,37.15,37.1,37.15,34600.0,30.6386,30.6799,30.6386,30.6799,34600.0
2006-03-10 09:30:00,37.1,37.19,37.1,37.19,8800.0,30.6386,30.7129,30.6386,30.7129,8800.0
2006-03-10 09:35:00,37.23,37.33,37.2,37.2,6500.0,30.746,30.8286,30.7212,30.7212,6500.0
2006-03-10 09:40:00,37.25,37.25,37.2,37.2,3000.0,30.7625,30.7625,30.7212,30.7212,3000.0
2006-03-10 09:45:00,37.19,37.22,37.18,37.22,7100.0,30.7129,30.7377,30.7047,30.7377,7100.0
2006-03-10 09:50:00,37.25,37.25,37.16,37.21,31500.0,30.7625,30.7625,30.6882,30.7295,31500.0
2006-03-10 09:55:00,37.25,37.3,37.21,37.29,2800.0,30.7625,30.8038,30.7295,30.7955,2800.0
2006-03-10 10:00:00,37.29,37.3,37.18,37.21,5800.0,30.7955,30.8038,30.7047,30.7295,5800.0
2006-03-10 10:05:00,37.21,37.25,37.17,37.23,10600.0,30.7295,30.7625,30.6964,30.746,10600.0
2006-03-10 10:10:00,37.23,37.26,37.23,37.25,11100.0,30.746,30.7708,30.746,30.7625,11100.0
2006-03-10 10:15:00,37.25,37.4,37.25,37.37,15500.0,30.7625,30.8864,30.7625,30.8616,15500.0
2006-03-10 10:20:00,37.37,37.38,37.31,37.36,6400.0,30.8616,30.8699,30.812,30.8533,6400.0
2006-03-10 10:25:00,37.34,37.34,37.32,37.34,7200.0,30.8368,30.8368,30.8203,30.8368,7200.0
2006-03-10 10:30:00,37.35,37.42,37.35,37.39,4700.0,30.8451,30.9029,30.8451,30.8781,4700.0
2006-03-10 10:35:00,37.4,37.49,37.38,37.49,5200.0,30.8864,30.9607,30.8699,30.9607,5200.0
2006-03-10 10:40:00,37.48,37.51,37.45,37.5,6900.0,30.9524,30.9772,30.9277,30.969,6900.0
2006-03-10 10:45:00,37.5,37.51,37.49,37.49,2400.0,30.969,30.9772,30.9607,30.9607,2400.0
2006-03-10 10:50:00,37.5,37.52,37.49,37.5,5200.0,30.969,30.9855,30.9607,30.969,5200.0
2006-03-10 10:55:00,37.49,37.55,37.49,37.55,4900.0,30.9607,31.0102,30.9607,31.0102,4900.0
2006-03-10 11:00:00,37.55,37.55,37.49,37.49,3500.0,31.0102,31.0102,30.9607,30.9607,3500.0
2006-03-10 11:05:00,37.49,37.5,37.46,37.48,8300.0,30.9607,30.969,30.9359,30.9524,8300.0
2006-03-10 11:10:00,37.46,37.46,37.44,37.45,5200.0,30.9359,30.9359,30.9194,30.9277,5200.0
2006-03-10 11:15:00,37.45,37.46,37.4,37.41,3800.0,30.9277,30.9359,30.8864,30.8946,3800.0
2006-03-10 11:20:00,37.44,37.44,37.35,37.44,6800.0,30.9194,30.9194,30.8451,30.9194,6800.0
2006-03-10 11:25:00,37.44,37.53,37.44,37.52,2100.0,30.9194,30.9937,30.9194,30.9855,2100.0
2006-03-10 11:30:00,37.53,37.56,37.52,37.52,7600.0,30.9937,31.0185,30.9855,30.9855,7600.0
2006-03-10 11:35:00,37.55,37.56,37.53,37.56,1400.0,31.0102,31.0185,30.9937,31.0185,1400.0
2006-03-10 11:40:00,37.56,37.59,37.56,37.59,3700.0,31.0185,31.0433,31.0185,31.0433,3700.0
2006-03-10 11:45:00,37.59,37.66,37.59,37.66,6800.0,31.0433,31.1011,31.0433,31.1011,6800.0
2006-03-10 11:50:00,37.65,37.67,37.64,37.66,8200.0,31.0928,31.1093,31.0846,31.1011,8200.0
2006-03-10 11:55:00,37.67,37.68,37.64,37.64,3100.0,31.1093,31.1176,31.0846,31.0846,3100.0
2006-03-10 12:00:00,37.64,37.71,37.64,37.7,9600.0,31.0846,31.1424,31.0846,31.1341,9600.0
2006-03-10 12:05:00,37.67,37.69,37.65,37.67,3400.0,31.1093,31.1259,31.0928,31.1093,3400.0
2006-03-10 12:10:00,37.65,37.65,37.62,37.62,1600.0,31.0928,31.0928,31.0681,31.0681,1600.0
2006-03-10 12:15:00,37.62,37.63,37.59,37.6,3100.0,31.0681,31.0763,31.0433,31.0515,3100.0
2006-03-10 12:20:00,37.59,37.6,37.56,37.56,3000.0,31.0433,31.0515,31.0185,31.0185,3000.0
2006-03-10 12:25:00,37.56,37.58,37.56,37.56,1600.0,31.0185,31.035,31.0185,31.0185,1600.0
2006-03-10 12:30:00,37.57,37.63,37.56,37.59,3200.0,31.0268,31.0763,31.0185,31.0433,3200.0
2006-03-10 12:35:00,37.58,37.65,37.58,37.61,3700.0,31.035,31.0928,31.035,31.0598,3700.0
2006-03-10 12:40:00,37.62,37.63,37.61,37.61,1400.0,31.0681,31.0763,31.0598,31.0598,1400.0
2006-03-10 12:45:00,37.62,37.67,37.61,37.61,4700.0,31.0681,31.1093,31.0598,31.0598,4700.0
2006-03-10 12:50:00,37.61,37.61,37.55,37.55,4200.0,31.0598,31.0598,31.0102,31.0102,4200.0
2006-03-10 12:55:00,37.54,37.55,37.52,37.54,2700.0,31.002,31.0102,30.9855,31.002,2700.0
2006-03-10 13:00:00,37.55,37.56,37.54,37.54,2200.0,31.0102,31.0185,31.002,31.002,2200.0
2006-03-10 13:05:00,37.55,37.56,37.55,37.56,2300.0,31.0102,31.0185,31.0102,31.0185,2300.0
2006-03-10 13:10:00,37.59,37.62,37.59,37.6,3800.0,31.0433,31.0681,31.0433,31.0515,3800.0
2006-03-10 13:15:00,37.6,37.6,37.58,37.59,1200.0,31.0515,31.0515,31.035,31.0433,1200.0
2006-03-10 13:20:00,37.57,37.6,37.56,37.6,1500.0,31.0268,31.0515,31.0185,31.0515,1500.0
2006-03-10 13:25:00,37.58,37.63,37.58,37.62,4100.0,31.035,31.0763,31.035,31.0681,4100.0
2006-03-10 13:30:00,37.62,37.62,37.57,37.57,4400.0,31.0681,31.0681,31.0268,31.0268,4400.0
2006-03-10 13:35:00,37.56,37.63,37.56,37.62,4100.0,31.0185,31.0763,31.0185,31.0681,4100.0
2006-03-10 13:40:00,37.62,37.62,37.59,37.59,5800.0,31.0681,31.0681,31.0433,31.0433,5800.0
2006-03-10 13:45:00,37.58,37.62,37.58,37.62,5100.0,31.035,31.0681,31.035,31.0681,5100.0
2006-03-10 13:50:00,37.62,37.64,37.59,37.63,3500.0,31.0681,31.0846,31.0433,31.0763,3500.0
2006-03-10 13:55:00,37.63,37.66,37.61,37.66,4700.0,31.0763,31.1011,31.0598,31.1011,4700.0
2006-03-10 14:00:00,37.65,37.7,37.65,37.69,5100.0,31.0928,31.1341,31.0928,31.1259,5100.0
2006-03-10 14:05:00,37.69,37.71,37.69,37.7,6700.0,31.1259,31.1424,31.1259,31.1341,6700.0
2006-03-10 14:10:00,37.69,37.69,37.67,37.67,3600.0,31.1259,31.1259,31.1093,31.1093,3600.0
2006-03-10 14:15:00,37.67,37.67,37.65,37.66,9000.0,31.1093,31.1093,31.0928,31.1011,9000.0
2006-03-10 14:20:00,37.66,37.69,37.65,37.69,4000.0,31.1011,31.1259,31.0928,31.1259,4000.0
2006-03-10 14:25:00,37.69,37.7,37.67,37.68,5600.0,31.1259,31.1341,31.1093,31.1176,5600.0
2006-03-10 14:30:00,37.68,37.68,37.63,37.68,5700.0,31.1176,31.1176,31.0763,31.1176,5700.0
2006-03-10 14:35:00,37.68,37.69,37.68,37.68,5500.0,31.1176,31.1259,31.1176,31.1176,5500.0
2006-03-10 14:40:00,37.68,37.7,37.64,37.64,6200.0,31.1176,31.1341,31.0846,31.0846,6200.0
2006-03-10 14:45:00,37.65,37.7,37.63,37.63,16200.0,31.0928,31.1341,31.0763,31.0763,16200.0
2006-03-10 14:50:00,37.61,37.61,37.53,37.58,4800.0,31.0598,31.0598,30.9937,31.035,4800.0
2006-03-10 14:55:00,37.6,37.6,37.52,37.54,5100.0,31.0515,31.0515,30.9855,31.002,5100.0
2006-03-10 15:00:00,37.55,37.59,37.55,37.57,4900.0,31.0102,31.0433,31.0102,31.0268,4900.0
2006-03-10 15:05:00,37.56,37.57,37.48,37.52,13800.0,31.0185,31.0268,30.9524,30.9855,13800.0
2006-03-10 15:10:00,37.51,37.54,37.5,37.52,8900.0,30.9772,31.002,30.969,30.9855,8900.0
2006-03-10 15:15:00,37.52,37.58,37.52,37.58,12900.0,30.9855,31.035,30.9855,31.035,12900.0
2006-03-10 15:20:00,37.59,37.63,37.58,37.63,7400.0,31.0433,31.0763,31.035,31.0763,7400.0
2006-03-10 15:25:00,37.58,37.62,37.58,37.62,9400.0,31.035,31.0681,31.035,31.0681,9400.0
2006-03-10 15:30:00,37.62,37.74,37.62,37.73,18300.0,31.0681,31.1672,31.0681,31.1589,18300.0
2006-03-10 15:35:00,37.74,37.77,37.7,37.7,13200.0,31.1672,31.1919,31.1341,31.1341,13200.0
2006-03-10 15:40:00,37.67,37.73,37.67,37.71,22700.0,31.1093,31.1589,31.1093,31.1424,22700.0
2006-03-10 15:45:00,37.72,37.78,37.72,37.77,17400.0,31.1506,31.2002,31.1506,31.1919,17400.0
2006-03-10 15:50:00,37.76,37.8,37.75,37.78,27700.0,31.1837,31.2167,31.1754,31.2002,27700.0
2006-03-10 15:55:00,37.79,37.79,37.76,37.78,32200.0,31.2084,31.2084,31.1837,31.2002,32200.0
2006-03-13 09:30:00,37.78,37.84,37.75,37.84,20000.0,31.2002,31.2497,31.1754,31.2497,20000.0
2006-03-13 09:35:00,37.85,38.0,37.85,38.0,16500.0,31.258,31.3819,31.258,31.3819,16500.0
2006-03-13 09:40:00,37.99,38.1,37.96,38.03,55300.0,31.3736,31.4645,31.3488,31.4066,55300.0
2006-03-13 09:45:00,38.03,38.08,38.03,38.04,2800.0,31.4066,31.4479,31.4066,31.4149,2800.0
2006-03-13 09:50:00,38.05,38.08,38.0,38.01,9000.0,31.4232,31.4479,31.3819,31.3901,9000.0
2006-03-13 09:55:00,38.03,38.1,38.02,38.08,7500.0,31.4066,31.4645,31.3984,31.4479,7500.0
2006-03-13 10:00:00,38.03,38.1,38.03,38.07,7100.0,31.4066,31.4645,31.4066,31.4397,7100.0
2006-03-13 10:05:00,38.06,38.08,38.04,38.05,5800.0,31.4314,31.4479,31.4149,31.4232,5800.0
2006-03-13 10:10:00,38.06,38.14,38.06,38.06,1600.0,31.4314,31.4975,31.4314,31.4314,1600.0
2006-03-13 10:15:00,38.04,38.04,37.97,37.97,1400.0,31.4149,31.4149,31.3571,31.3571,1400.0
2006-03-13 10:20:00,37.98,37.98,37.92,37.92,3400.0,31.3654,31.3654,31.3158,31.3158,3400.0
2006-03-13 10:25:00,37.91,37.92,37.9,37.91,2800.0,31.3075,31.3158,31.2993,31.3075,2800.0
2006-03-13 10:30:00,37.9,37.92,37.9,37.9,1300.0,31.2993,31.3158,31.2993,31.2993,1300.0
2006-03-13 10:35:00,37.9,37.91,37.9,37.91,4000.0,31.2993,31.3075,31.2993,31.3075,4000.0
2006-03-13 10:40:00,37.9,37.91,37.9,37.91,2700.0,31.2993,31.3075,31.2993,31.3075,2700.0
2006-03-13 10:45:00,37.91,37.92,37.9,37.91,2500.0,31.3075,31.3158,31.2993,31.3075,2500.0
2006-03-13 10:50:00,37.92,37.99,37.92,37.95,4500.0,31.3158,31.3736,31.3158,31.3406,4500.0
2006-03-13 10:55:00,37.91,37.95,37.91,37.92,2500.0,31.3075,31.3406,31.3075,31.3158,2500.0
2006-03-13 11:00:00,37.92,37.92,37.91,37.91,1100.0,31.3158,31.3158,31.3075,31.3075,1100.0
2006-03-13 11:05:00,37.9,37.91,37.9,37.9,4700.0,31.2993,31.3075,31.2993,31.2993,4700.0
2006-03-13 11:10:00,37.9,37.92,37.9,37.9,2700.0,31.2993,31.3158,31.2993,31.2993,2700.0
2006-03-13 11:15:00,37.9,37.91,37.9,37.9,2100.0,31.2993,31.3075,31.2993,31.2993,2100.0
2006-03-13 11:20:00,37.9,37.92,37.9,37.91,5200.0,31.2993,31.3158,31.2993,31.3075,5200.0
2006-03-13 11:25:00,37.9,37.95,37.89,37.92,9800.0,31.2993,31.3406,31.291,31.3158,9800.0
2006-03-13 11:30:00,37.94,37.95,37.91,37.92,2600.0,31.3323,31.3406,31.3075,31.3158,2600.0
2006-03-13 11:35:00,37.92,37.92,37.9,37.9,1900.0,31.3158,31.3158,31.2993,31.2993,1900.0
2006-03-13 11:40:00,37.91,37.91,37.9,37.9,3200.0,31.3075,31.3075,31.2993,31.2993,3200.0
2006-03-13 11:45:00,37.9,37.95,37.9,37.95,3700.0,31.2993,31.3406,31.2993,31.3406,3700.0
2006-03-13 11:50:00,37.94,37.96,37.93,37.95,4000.0,31.3323,31.3488,31.3241,31.3406,4000.0
2006-03-13 11:55:00,37.93,37.95,37.91,37.93,7300.0,31.3241,31.3406,31.3075,31.3241,7300.0
2006-03-13 12:00:00,37.92,37.95,37.91,37.95,7200.0,31.3158,31.3406,31.3075,31.3406,7200.0
2006-03-13 12:05:00,37.95,37.95,37.93,37.93,2400.0,31.3406,31.3406,31.3241,31.3241,2400.0
2006-03-13 12:10:00,37.94,37.95,37.93,37.94,4000.0,31.3323,31.3406,31.3241,31.3323,4000.0
2006-03-13 12:15:00,37.96,37.96,37.95,37.96,2500.0,31.3488,31.3488,31.3406,31.3488,2500.0
2006-03-13 12:20:00,37.95,37.96,37.93,37.94,2500.0,31.3406,31.3488,31.3241,31.3323,2500.0
2006-03-13 12:25:00,37.94,37.95,37.93,37.93,5500.0,31.3323,31.3406,31.3241,31.3241,5500.0
2006-03-13 12:30:00,37.93,37.94,37.91,37.91,2300.0,31.3241,31.3323,31.3075,31.3075,2300.0
2006-03-13 12:35:00,37.91,37.93,37.9,37.92,4500.0,31.3075,31.3241,31.2993,31.3158,4500.0
2006-03-13 12:40:00,37.92,37.92,37.91,37.92,1600.0,31.3158,31.3158,31.3075,31.3158,1600.0
2006-03-13 12:45:00,37.92,37.92,37.91,37.91,2500.0,31.3158,31.3158,31.3075,31.3075,2500.0
2006-03-13 12:50:00,37.91,37.91,37.9,37.9,4900.0,31.3075,31.3075,31.2993,31.2993,4900.0
2006-03-13 12:55:00,37.91,37.92,37.9,37.92,3800.0,31.3075,31.3158,31.2993,31.3158,3800.0
2006-03-13 13:00:00,37.93,37.95,37.93,37.95,3200.0,31.3241,31.3406,31.3241,31.3406,3200.0
2006-03-13 13:05:00,37.95,37.96,37.94,37.96,3500.0,31.3406,31.3488,31.3323,31.3488,3500.0
2006-03-13 13:10:00,37.95,37.95,37.95,37.95,1400.0,31.3406,31.3406,31.3406,31.3406,1400.0
2006-03-13 13:15:00,37.95,37.95,37.93,37.93,8800.0,31.3406,31.3406,31.3241,31.3241,8800.0
2006-03-13 13:20:00,37.94,37.94,37.92,37.92,2400.0,31.3323,31.3323,31.3158,31.3158,2400.0
2006-03-13 13:25:00,37.93,37.97,37.91,37.95,4400.0,31.3241,31.3571,31.3075,31.3406,4400.0
2006-03-13 13:30:00,37.95,37.96,37.95,37.95,2200.0,31.3406,31.3488,31.3406,31.3406,2200.0
2006-03-13 13:35:00,37.95,37.96,37.95,37.95,2100.0,31.3406,31.3488,31.3406,31.3406,2100.0
2006-03-13 13:40:00,37.95,37.96,37.95,37.95,4400.0,31.3406,31.3488,31.3406,31.3406,4400.0
2006-03-13 13:45:00,37.95,37.95,37.94,37.95,6800.0,31.3406,31.3406,31.3323,31.3406,6800.0
2006-03-13 13:50:00,37.95,37.98,37.94,37.98,7100.0,31.3406,31.3654,31.3323,31.3654,7100.0
2006-03-13 13:55:00,37.98,37.98,37.94,37.95,3900.0,31.3654,31.3654,31.3323,31.3406,3900.0
2006-03-13 14:00:00,37.97,38.0,37.97,37.98,2700.0,31.3571,31.3819,31.3571,31.3654,2700.0
2006-03-13 14:05:00,37.96,37.97,37.95,37.96,22100.0,31.3488,31.3571,31.3406,31.3488,22100.0
2006-03-13 14:10:00,37.97,38.0,37.95,38.0,8500.0,31.3571,31.3819,31.3406,31.3819,8500.0
2006-03-13 14:15:00,38.0,38.01,37.99,37.99,1200.0,31.3819,31.3901,31.3736,31.3736,1200.0
2006-03-13 14:20:00,37.99,38.01,37.99,38.0,6100.0,31.3736,31.3901,31.3736,31.3819,6100.0
2006-03-13 14:25:00,38.0,38.01,37.99,38.0,5400.0,31.3819,31.3901,31.3736,31.3819,5400.0
2006-03-13 14:30:00,38.01,38.02,38.0,38.01,4700.0,31.3901,31.3984,31.3819,31.3901,4700.0
2006-03-13 14:35:00,38.01,38.03,38.0,38.01,5900.0,31.3901,31.4066,31.3819,31.3901,5900.0
2006-03-13 14:40:00,38.0,38.01,37.99,38.01,9900.0,31.3819,31.3901,31.3736,31.3901,9900.0
2006-03-13 14:45:00,38.01,38.01,37.97,38.0,7600.0,31.3901,31.3901,31.3571,31.3819,7600.0
2006-03-13 14:50:00,38.0,38.0,38.0,38.0,4100.0,31.3819,31.3819,31.3819,31.3819,4100.0
2006-03-13 14:55:00,38.0,38.01,38.0,38.0,4900.0,31.3819,31.3901,31.3819,31.3819,4900.0
2006-03-13 15:00:00,38.0,38.0,38.0,38.0,1800.0,31.3819,31.3819,31.3819,31.3819,1800.0
2006-03-13 15:05:00,38.0,38.0,38.0,38.0,6800.0,31.3819,31.3819,31.3819,31.3819,6800.0
2006-03-13 15:10:00,38.0,38.03,38.0,38.02,7100.0,31.3819,31.4066,31.3819,31.3984,7100.0
2006-03-13 15:15:00,38.02,38.04,37.97,38.04,35100.0,31.3984,31.4149,31.3571,31.4149,35100.0
2006-03-13 15:20:00,38.04,38.06,38.0,38.0,20000.0,31.4149,31.4314,31.3819,31.3819,20000.0
2006-03-13 15:25:00,38.01,38.08,38.0,38.06,23800.0,31.3901,31.4479,31.3819,31.4314,23800.0
2006-03-13 15:30:00,38.05,38.07,38.03,38.04,15100.0,31.4232,31.4397,31.4066,31.4149,15100.0
2006-03-13 15:35:00,38.03,38.05,38.01,38.04,8500.0,31.4066,31.4232,31.3901,31.4149,8500.0
2006-03-13 15:40:00,38.04,38.05,38.04,38.05,8100.0,31.4149,31.4232,31.4149,31.4232,8100.0
2006-03-13 15:45:00,38.06,38.08,38.05,38.07,13500.0,31.4314,31.4479,31.4232,31.4397,13500.0
2006-03-13 15:50:00,38.07,38.08,38.0,38.0,11900.0,31.4397,31.4479,31.3819,31.3819,11900.0
2006-03-13 15:55:00,38.01,38.07,37.99,38.05,21600.0,31.3901,31.4397,31.3736,31.4232,21600.0
2006-03-14 09:30:00,37.95,37.95,37.9,37.9,7900.0,31.3406,31.3406,31.2993,31.2993,7900.0
2006-03-14 09:35:00,37.95,38.0,37.85,37.88,3100.0,31.3406,31.3819,31.258,31.2828,3100.0
2006-03-14 09:40:00,37.98,38.02,37.87,38.02,4000.0,31.3654,31.3984,31.2745,31.3984,4000.0
2006-03-14 09:45:00,38.06,38.17,38.06,38.09,11400.0,31.4314,31.5223,31.4314,31.4562,11400.0
2006-03-14 09:50:00,38.11,38.2,38.09,38.19,6400.0,31.4727,31.547,31.4562,31.5388,6400.0
2006-03-14 09:55:00,38.19,38.2,38.09,38.09,5300.0,31.5388,31.547,31.4562,31.4562,5300.0
2006-03-14 10:00:00,38.09,38.11,38.08,38.1,3600.0,31.4562,31.4727,31.4479,31.4645,3600.0
2006-03-14 10:05:00,38.11,38.18,38.11,38.16,3100.0,31.4727,31.5305,31.4727,31.514,3100.0
2006-03-14 10:10:00,38.16,38.16,38.1,38.1,2300.0,31.514,31.514,31.4645,31.4645,2300.0
2006-03-14 10:15:00,38.1,38.1,38.07,38.08,3000.0,31.4645,31.4645,31.4397,31.4479,3000.0
2006-03-14 10:20:00,38.07,38.09,38.07,38.07,5100.0,31.4397,31.4562,31.4397,31.4397,5100.0
2006-03-14 10:25:00,38.08,38.08,38.06,38.06,3400.0,31.4479,31.4479,31.4314,31.4314,3400.0
2006-03-14 10:30:00,38.06,38.06,38.04,38.04,3400.0,31.4314,31.4314,31.4149,31.4149,3400.0
2006-03-14 10:35:00,38.03,38.04,38.02,38.03,5800.0,31.4066,31.4149,31.3984,31.4066,5800.0
2006-03-14 10:40:00,38.03,38.03,37.97,37.99,6000.0,31.4066,31.4066,31.3571,31.3736,6000.0
2006-03-14 10:45:00,37.98,38.01,37.97,38.01,4800.0,31.3654,31.3901,31.3571,31.3901,4800.0
2006-03-14 10:50:00,38.0,38.03,38.0,38.0,12000.0,31.3819,31.4066,31.3819,31.3819,12000.0
2006-03-14 10:55:00,38.01,38.04,38.01,38.03,3400.0,31.3901,31.4149,31.3901,31.4066,3400.0
2006-03-14 11:00:00,38.05,38.09,38.05,38.06,3400.0,31.4232,31.4562,31.4232,31.4314,3400.0
2006-03-14 11:05:00,38.05,38.06,38.03,38.03,4200.0,31.4232,31.4314,31.4066,31.4066,4200.0
2006-03-14 11:10:00,38.02,38.06,38.02,38.05,4300.0,31.3984,31.4314,31.3984,31.4232,4300.0
2006-03-14 11:15:00,38.05,38.06,38.04,38.06,3800.0,31.4232,31.4314,31.4149,31.4314,3800.0
2006-03-14 11:20:00,38.06,38.07,38.04,38.06,4000.0,31.4314,31.4397,31.4149,31.4314,4000.0
2006-03-14 11:25:00,38.04,38.06,38.03,38.06,5400.0,31.4149,31.4314,31.4066,31.4314,5400.0
2006-03-14 11:30:00,38.05,38.08,38.05,38.08,5100.0,31.4232,31.4479,31.4232,31.4479,5100.0
2006-03-14 11:35:00,38.08,38.08,38.06,38.07,5600.0,31.4479,31.4479,31.4314,31.4397,5600.0
2006-03-14 11:40:00,38.07,38.08,38.07,38.08,3700.0,31.4397,31.4479,31.4397,31.4479,3700.0
2006-03-14 11:45:00,38.08,38.09,38.06,38.06,3600.0,31.4479,31.4562,31.4314,31.4314,3600.0
2006-03-14 11:50:00,38.05,38.07,38.05,38.07,2800.0,31.4232,31.4397,31.4232,31.4397,2800.0
2006-03-14 11:55:00,38.07,38.09,38.07,38.08,3100.0,31.4397,31.4562,31.4397,31.4479,3100.0
2006-03-14 12:00:00,38.09,38.1,38.09,38.1,1700.0,31.4562,31.4645,31.4562,31.4645,1700.0
2006-03-14 12:05:00,38.09,38.1,38.08,38.08,2800.0,31.4562,31.4645,31.4479,31.4479,2800.0
2006-03-14 12:10:00,38.07,38.07,38.04,38.06,5800.0,31.4397,31.4397,31.4149,31.4314,5800.0
2006-03-14 12:15:00,38.07,38.07,38.06,38.06,4000.0,31.4397,31.4397,31.4314,31.4314,4000.0
2006-03-14 12:20:00,38.07,38.07,38.06,38.07,4000.0,31.4397,31.4397,31.4314,31.4397,4000.0
2006-03-14 12:25:00,38.08,38.09,38.07,38.07,2700.0,31.4479,31.4562,31.4397,31.4397,2700.0
2006-03-14 12:30:00,38.08,38.08,38.06,38.07,8700.0,31.4479,31.4479,31.4314,31.4397,8700.0
2006-03-14 12:35:00,38.08,38.08,38.07,38.08,6800.0,31.4479,31.4479,31.4397,31.4479,6800.0
2006-03-14 12:40:00,38.08,38.09,38.07,38.07,3500.0,31.4479,31.4562,31.4397,31.4397,3500.0
2006-03-14 12:45:00,38.07,38.08,38.07,38.08,4800.0,31.4397,31.4479,31.4397,31.4479,4800.0
2006-03-14 12:50:00,38.07,38.09,38.07,38.08,3100.0,31.4397,31.4562,31.4397,31.4479,3100.0
2006-03-14 12:55:00,38.09,38.09,38.08,38.08,4400.0,31.4562,31.4562,31.4479,31.4479,4400.0
2006-03-14 13:00:00,38.09,38.1,38.09,38.09,2100.0,31.4562,31.4645,31.4562,31.4562,2100.0
2006-03-14 13:05:00,38.09,38.11,38.07,38.11,14000.0,31.4562,31.4727,31.4397,31.4727,14000.0
2006-03-14 13:10:00,38.11,38.16,38.1,38.15,6000.0,31.4727,31.514,31.4645,31.5057,6000.0
2006-03-14 13:15:00,38.15,38.16,38.04,38.08,32600.0,31.5057,31.514,31.4149,31.4479,32600.0
2006-03-14 13:20:00,38.08,38.15,38.08,38.15,4400.0,31.4479,31.5057,31.4479,31.5057,4400.0
2006-03-14 13:25:00,38.15,38.19,38.15,38.16,3100.0,31.5057,31.5388,31.5057,31.514,3100.0
2006-03-14 13:30:00,38.16,38.2,38.16,38.19,2900.0,31.514,31.547,31.514,31.5388,2900.0
2006-03-14 13:35:00,38.18,38.2,38.18,38.19,4200.0,31.5305,31.547,31.5305,31.5388,4200.0
2006-03-14 13:40:00,38.18,38.2,38.16,38.19,3400.0,31.5305,31.547,31.514,31.5388,3400.0
2006-03-14 13:45:00,38.19,38.2,38.19,38.19,5300.0,31.5388,31.547,31.5388,31.5388,5300.0
2006-03-14 13:50:00,38.19,38.2,38.17,38.18,5300.0,31.5388,31.547,31.5223,31.5305,5300.0
2006-03-14 13:55:00,38.19,38.19,38.16,38.16,2900.0,31.5388,31.5388,31.514,31.514,2900.0
2006-03-14 14:00:00,38.16,38.16,38.13,38.13,4000.0,31.514,31.514,31.4892,31.4892,4000.0
2006-03-14 14:05:00,38.14,38.17,38.14,38.16,2700.0,31.4975,31.5223,31.4975,31.514,2700.0
2006-03-14 14:10:00,38.16,38.17,38.14,38.14,4500.0,31.514,31.5223,31.4975,31.4975,4500.0
2006-03-14 14:15:00,38.15,38.15,38.13,38.14,2600.0,31.5057,31.5057,31.4892,31.4975,2600.0
2006-03-14 14:20:00,38.14,38.19,38.13,38.19,5500.0,31.4975,31.5388,31.4892,31.5388,5500.0
2006-03-14 14:25:00,38.19,38.24,38.15,38.23,35700.0,31.5388,31.5801,31.5057,31.5718,35700.0
2006-03-14 14:30:00,38.24,38.25,38.22,38.22,5200.0,31.5801,31.5883,31.5636,31.5636,5200.0
2006-03-14 14:35:00,38.23,38.24,38.22,38.22,4900.0,31.5718,31.5801,31.5636,31.5636,4900.0
2006-03-14 14:40:00,38.23,38.25,38.22,38.24,7300.0,31.5718,31.5883,31.5636,31.5801,7300.0
2006-03-14 14:45:00,38.24,38.3,38.24,38.29,13400.0,31.5801,31.6296,31.5801,31.6214,13400.0
2006-03-14 14:50:00,38.3,38.36,38.29,38.34,7200.0,31.6296,31.6792,31.6214,31.6627,7200.0
2006-03-14 14:55:00,38.34,38.37,38.34,38.37,7400.0,31.6627,31.6874,31.6627,31.6874,7400.0
2006-03-14 15:00:00,38.37,38.39,38.33,38.35,10100.0,31.6874,31.7039,31.6544,31.6709,10100.0
2006-03-14 15:05:00,38.35,38.42,38.35,38.41,10100.0,31.6709,31.7287,31.6709,31.7205,10100.0
2006-03-14 15:10:00,38.42,38.48,38.42,38.47,17900.0,31.7287,31.7783,31.7287,31.77,17900.0
2006-03-14 15:15:00,38.48,38.49,38.45,38.45,12800.0,31.7783,31.7865,31.7535,31.7535,12800.0
2006-03-14 15:20:00,38.45,38.47,38.44,38.47,7100.0,31.7535,31.77,31.7452,31.77,7100.0
2006-03-14 15:25:00,38.47,38.48,38.45,38.46,15000.0,31.77,31.7783,31.7535,31.7618,15000.0
2006-03-14 15:30:00,38.46,38.52,38.45,38.51,17700.0,31.7618,31.8113,31.7535,31.803,17700.0
2006-03-14 15:35:00,38.51,38.53,38.48,38.52,16900.0,31.803,31.8196,31.7783,31.8113,16900.0
2006-03-14 15:40:00,38.52,38.56,38.5,38.55,13200.0,31.8113,31.8443,31.7948,31.8361,13200.0
2006-03-14 15:45:00,38.55,38.55,38.44,38.44,14600.0,31.8361,31.8361,31.7452,31.7452,14600.0
2006-03-14 15:50:00,38.45,38.46,38.42,38.46,12500.0,31.7535,31.7618,31.7287,31.7618,12500.0
2006-03-14 15:55:00,38.46,38.54,38.46,38.5,18000.0,31.7618,31.8278,31.7618,31.7948,18000.0
2006-03-15 09:30:00,38.42,38.45,38.34,38.42,7800.0,31.7287,31.7535,31.6627,31.7287,7800.0
2006-03-15 09:35:00,38.41,38.44,38.25,38.35,1900.0,31.7205,31.7452,31.5883,31.6709,1900.0
2006-03-15 09:40:00,38.31,38.39,38.25,38.25,1200.0,31.6379,31.7039,31.5883,31.5883,1200.0
2006-03-15 09:45:00,38.2,38.29,38.13,38.19,4500.0,31.547,31.6214,31.4892,31.5388,4500.0
2006-03-15 09:50:00,38.17,38.27,38.13,38.23,2600.0,31.5223,31.6048,31.4892,31.5718,2600.0
2006-03-15 09:55:00,38.22,38.22,38.11,38.13,7400.0,31.5636,31.5636,31.4727,31.4892,7400.0
2006-03-15 10:00:00,38.12,38.17,38.1,38.1,13900.0,31.481,31.5223,31.4645,31.4645,13900.0
2006-03-15 10:05:00,38.07,38.08,38.06,38.07,5400.0,31.4397,31.4479,31.4314,31.4397,5400.0
2006-03-15 10:10:00,38.07,38.07,38.02,38.04,48100.0,31.4397,31.4397,31.3984,31.4149,48100.0
2006-03-15 10:15:00,38.03,38.05,38.02,38.05,53000.0,31.4066,31.4232,31.3984,31.4232,53000.0
2006-03-15 10:20:00,38.04,38.04,37.97,37.98,8400.0,31.4149,31.4149,31.3571,31.3654,8400.0
2006-03-15 10:25:00,37.98,38.09,37.98,38.09,5400.0,31.3654,31.4562,31.3654,31.4562,5400.0
2006-03-15 10:30:00,38.09,38.09,38.02,38.02,10500.0,31.4562,31.4562,31.3984,31.3984,10500.0
2006-03-15 10:35:00,38.03,38.09,38.03,38.04,4000.0,31.4066,31.4562,31.4066,31.4149,4000.0
2006-03-15 10:40:00,38.04,38.09,38.03,38.05,12200.0,31.4149,31.4562,31.4066,31.4232,12200.0
2006-03-15 10:45:00,38.06,38.07,38.0,38.0,3100.0,31.4314,31.4397,31.3819,31.3819,3100.0
2006-03-15 10:50:00,38.01,38.01,37.93,37.94,8600.0,31.3901,31.3901,31.3241,31.3323,8600.0
2006-03-15 10:55:00,37.96,38.0,37.92,37.94,6500.0,31.3488,31.3819,31.3158,31.3323,6500.0
2006-03-15 11:00:00,37.98,38.04,37.95,38.04,8100.0,31.3654,31.4149,31.3406,31.4149,8100.0
2006-03-15 11:05:00,38.03,38.07,38.01,38.06,8500.0,31.4066,31.4397,31.3901,31.4314,8500.0
2006-03-15 11:10:00,38.05,38.05,38.02,38.02,1500.0,31.4232,31.4232,31.3984,31.3984,1500.0
2006-03-15 11:15:00,38.04,38.06,38.01,38.01,2100.0,31.4149,31.4314,31.3901,31.3901,2100.0
2006-03-15 11:20:00,38.01,38.02,37.99,37.99,2300.0,31.3901,31.3984,31.3736,31.3736,2300.0
2006-03-15 11:25:00,37.99,38.01,37.99,38.0,3500.0,31.3736,31.3901,31.3736,31.3819,3500.0
2006-03-15 11:30:00,38.0,38.0,37.97,37.98,2400.0,31.3819,31.3819,31.3571,31.3654,2400.0
2006-03-15 11:35:00,37.99,38.0,37.98,37.99,1800.0,31.3736,31.3819,31.3654,31.3736,1800.0
2006-03-15 11:40:00,37.99,38.0,37.92,37.93,54400.0,31.3736,31.3819,31.3158,31.3241,54400.0
2006-03-15 11:45:00,37.92,37.93,37.91,37.93,5100.0,31.3158,31.3241,31.3075,31.3241,5100.0
2006-03-15 11:50:00,37.93,37.98,37.92,37.92,2400.0,31.3241,31.3654,31.3158,31.3158,2400.0
2006-03-15 11:55:00,37.93,37.95,37.92,37.92,2100.0,31.3241,31.3406,31.3158,31.3158,2100.0
2006-03-15 12:00:00,37.92,37.95,37.91,37.92,1000.0,31.3158,31.3406,31.3075,31.3158,1000.0
2006-03-15 12:05:00,37.94,37.94,37.92,37.93,2100.0,31.3323,31.3323,31.3158,31.3241,2100.0
2006-03-15 12:10:00,37.92,37.95,37.92,37.95,1200.0,31.3158,31.3406,31.3158,31.3406,1200.0
2006-03-15 12:15:00,37.95,37.96,37.92,37.94,2500.0,31.3406,31.3488,31.3158,31.3323,2500.0
2006-03-15 12:20:00,37.93,37.95,37.92,37.92,1800.0,31.3241,31.3406,31.3158,31.3158,1800.0
2006-03-15 12:25:00,37.92,37.94,37.91,37.92,5600.0,31.3158,31.3323,31.3075,31.3158,5600.0
2006-03-15 12:30:00,37.91,37.92,37.89,37.9,2600.0,31.3075,31.3158,31.291,31.2993,2600.0
2006-03-15 12:35:00,37.91,37.92,37.9,37.9,1400.0,31.3075,31.3158,31.2993,31.2993,1400.0
2006-03-15 12:40:00,37.9,37.91,37.89,37.91,2600.0,31.2993,31.3075,31.291,31.3075,2600.0
2006-03-15 12:45:00,37.91,37.91,37.89,37.89,2500.0,31.3075,31.3075,31.291,31.291,2500.0
2006-03-15 12:50:00,37.89,37.9,37.88,37.88,4600.0,31.291,31.2993,31.2828,31.2828,4600.0
2006-03-15 12:55:00,37.88,37.92,37.88,37.91,3500.0,31.2828,31.3158,31.2828,31.3075,3500.0
2006-03-15 13:00:00,37.92,37.92,37.9,37.91,2200.0,31.3158,31.3158,31.2993,31.3075,2200.0
2006-03-15 13:05:00,37.93,37.95,37.92,37.95,1300.0,31.3241,31.3406,31.3158,31.3406,1300.0
2006-03-15 13:10:00,37.95,37.95,37.94,37.95,1700.0,31.3406,31.3406,31.3323,31.3406,1700.0
2006-03-15 13:15:00,37.95,37.96,37.95,37.95,33500.0,31.3406,31.3488,31.3406,31.3406,33500.0
2006-03-15 13:20:00,37.93,37.94,37.92,37.92,1400.0,31.3241,31.3323,31.3158,31.3158,1400.0
2006-03-15 13:25:00,37.93,37.94,37.93,37.94,600.0,31.3241,31.3323,31.3241,31.3323,600.0
2006-03-15 13:30:00,37.94,37.96,37.93,37.94,1900.0,31.3323,31.3488,31.3241,31.3323,1900.0
2006-03-15 13:35:00,37.94,37.98,37.94,37.94,11400.0,31.3323,31.3654,31.3323,31.3323,11400.0
2006-03-15 13:40:00,37.94,37.94,37.91,37.92,4200.0,31.3323,31.3323,31.3075,31.3158,4200.0
2006-03-15 13:45:00,37.91,37.92,37.89,37.92,3600.0,31.3075,31.3158,31.291,31.3158,3600.0
2006-03-15 13:50:00,37.93,37.93,37.92,37.93,1900.0,31.3241,31.3241,31.3158,31.3241,1900.0
2006-03-15 13:55:00,37.93,37.93,37.9,37.9,3500.0,31.3241,31.3241,31.2993,31.2993,3500.0
2006-03-15 14:00:00,37.9,37.92,37.88,37.9,4000.0,31.2993,31.3158,31.2828,31.2993,4000.0
2006-03-15 14:05:00,37.9,37.93,37.9,37.92,900.0,31.2993,31.3241,31.2993,31.3158,900.0
2006-03-15 14:10:00,37.93,38.02,37.93,37.98,6600.0,31.3241,31.3984,31.3241,31.3654,6600.0
2006-03-15 14:15:00,37.99,37.99,37.96,37.99,6700.0,31.3736,31.3736,31.3488,31.3736,6700.0
2006-03-15 14:20:00,37.99,38.0,37.98,37.99,7800.0,31.3736,31.3819,31.3654,31.3736,7800.0
2006-03-15 14:25:00,38.0,38.01,37.98,37.98,4200.0,31.3819,31.3901,31.3654,31.3654,4200.0
2006-03-15 14:30:00,37.98,38.01,37.98,37.99,7300.0,31.3654,31.3901,31.3654,31.3736,7300.0
2006-03-15 14:35:00,37.99,37.99,37.95,37.95,3000.0,31.3736,31.3736,31.3406,31.3406,3000.0
2006-03-15 14:40:00,37.94,37.96,37.93,37.96,3300.0,31.3323,31.3488,31.3241,31.3488,3300.0
2006-03-15 14:45:00,37.95,37.97,37.95,37.97,9200.0,31.3406,31.3571,31.3406,31.3571,9200.0
2006-03-15 14:50:00,37.98,38.01,37.98,38.0,62600.0,31.3654,31.3901,31.3654,31.3819,62600.0
2006-03-15 14:55:00,38.01,38.04,38.01,38.04,4700.0,31.3901,31.4149,31.3901,31.4149,4700.0
2006-03-15 15:00:00,38.04,38.06,38.04,38.05,9700.0,31.4149,31.4314,31.4149,31.4232,9700.0
2006-03-15 15:05:00,38.04,38.05,38.04,38.04,5700.0,31.4149,31.4232,31.4149,31.4149,5700.0
2006-03-15 15:10:00,38.04,38.11,38.04,38.11,31800.0,31.4149,31.4727,31.4149,31.4727,31800.0
2006-03-15 15:15:00,38.1,38.12,38.1,38.11,7600.0,31.4645,31.481,31.4645,31.4727,7600.0
2006-03-15 15:20:00,38.11,38.12,38.08,38.09,45300.0,31.4727,31.481,31.4479,31.4562,45300.0
2006-03-15 15:25:00,38.09,38.09,38.06,38.09,20200.0,31.4562,31.4562,31.4314,31.4562,20200.0
2006-03-15 15:30:00,38.09,38.1,38.08,38.09,26400.0,31.4562,31.4645,31.4479,31.4562,26400.0
2006-03-15 15:35:00,38.09,38.11,38.09,38.11,17100.0,31.4562,31.4727,31.4562,31.4727,17100.0
2006-03-15 15:40:00,38.11,38.11,38.1,38.11,3300.0,31.4727,31.4727,31.4645,31.4727,3300.0
2006-03-15 15:45:00,38.11,38.11,38.09,38.09,4100.0,31.4727,31.4727,31.4562,31.4562,4100.0
2006-03-15 15:50:00,38.09,38.1,38.08,38.09,4600.0,31.4562,31.4645,31.4479,31.4562,4600.0
2006-03-15 15:55:00,38.09,38.1,38.07,38.07,17800.0,31.4562,31.4645,31.4397,31.4397,17800.0
2006-03-16 09:30:00,38.22,38.22,38.1,38.1,7400.0,31.5636,31.5636,31.4645,31.4645,7400.0
2006-03-16 09:35:00,38.1,38.12,38.1,38.1,2400.0,31.4645,31.481,31.4645,31.4645,2400.0
2006-03-16 09:40:00,38.1,38.11,38.1,38.1,3000.0,31.4645,31.4727,31.4645,31.4645,3000.0
2006-03-16 09:45:00,38.11,38.11,38.08,38.1,1900.0,31.4727,31.4727,31.4479,31.4645,1900.0
2006-03-16 09:50:00,38.09,38.09,38.06,38.08,3100.0,31.4562,31.4562,31.4314,31.4479,3100.0
2006-03-16 09:55:00,38.08,38.08,38.07,38.08,1100.0,31.4479,31.4479,31.4397,31.4479,1100.0
2006-03-16 10:00:00,38.08,38.08,38.04,38.08,9600.0,31.4479,31.4479,31.4149,31.4479,9600.0
2006-03-16 10:05:00,38.07,38.09,38.07,38.09,3500.0,31.4397,31.4562,31.4397,31.4562,3500.0
2006-03-16 10:10:00,38.08,38.1,38.08,38.1,3700.0,31.4479,31.4645,31.4479,31.4645,3700.0
2006-03-16 10:15:00,38.11,38.13,38.11,38.12,5100.0,31.4727,31.4892,31.4727,31.481,5100.0
2006-03-16 10:20:00,38.13,38.13,38.1,38.1,6000.0,31.4892,31.4892,31.4645,31.4645,6000.0
2006-03-16 10:25:00,38.1,38.1,38.06,38.09,1300.0,31.4645,31.4645,31.4314,31.4562,1300.0
2006-03-16 10:30:00,38.09,38.09,38.01,38.02,110100.0,31.4562,31.4562,31.3901,31.3984,110100.0
2006-03-16 10:35:00,38.02,38.03,37.96,37.97,7800.0,31.3984,31.4066,31.3488,31.3571,7800.0
2006-03-16 10:40:00,37.97,37.99,37.95,37.98,3000.0,31.3571,31.3736,31.3406,31.3654,3000.0
2006-03-16 10:45:00,37.98,37.99,37.95,37.99,6000.0,31.3654,31.3736,31.3406,31.3736,6000.0
2006-03-16 10:50:00,37.99,38.0,37.98,38.0,8800.0,31.3736,31.3819,31.3654,31.3819,8800.0
2006-03-16 10:55:00,37.99,38.0,37.99,38.0,2300.0,31.3736,31.3819,31.3736,31.3819,2300.0
2006-03-16 11:00:00,38.0,38.13,37.99,38.13,7900.0,31.3819,31.4892,31.3736,31.4892,7900.0
2006-03-16 11:05:00,38.13,38.21,38.13,38.21,7500.0,31.4892,31.5553,31.4892,31.5553,7500.0
2006-03-16 11:10:00,38.22,38.24,38.21,38.24,4100.0,31.5636,31.5801,31.5553,31.5801,4100.0
2006-03-16 11:15:00,38.24,38.24,38.22,38.23,3700.0,31.5801,31.5801,31.5636,31.5718,3700.0
2006-03-16 11:20:00,38.24,38.25,38.22,38.25,1800.0,31.5801,31.5883,31.5636,31.5883,1800.0
2006-03-16 11:25:00,38.25,38.25,38.23,38.24,6200.0,31.5883,31.5883,31.5718,31.5801,6200.0
2006-03-16 11:30:00,38.24,38.24,38.23,38.24,6000.0,31.5801,31.5801,31.5718,31.5801,6000.0
2006-03-16 11:35:00,38.23,38.24,38.22,38.22,4300.0,31.5718,31.5801,31.5636,31.5636,4300.0
2006-03-16 11:40:00,38.22,38.23,38.22,38.23,5500.0,31.5636,31.5718,31.5636,31.5718,5500.0
2006-03-16 11:45:00,38.23,38.23,38.22,38.23,1900.0,31.5718,31.5718,31.5636,31.5718,1900.0
2006-03-16 11:50:00,38.23,38.23,38.21,38.21,2500.0,31.5718,31.5718,31.5553,31.5553,2500.0
2006-03-16 11:55:00,38.21,38.22,38.21,38.22,1100.0,31.5553,31.5636,31.5553,31.5636,1100.0
2006-03-16 12:00:00,38.21,38.21,38.21,38.21,8800.0,31.5553,31.5553,31.5553,31.5553,8800.0
2006-03-16 12:05:00,38.21,38.25,38.21,38.25,5100.0,31.5553,31.5883,31.5553,31.5883,5100.0
2006-03-16 12:10:00,38.25,38.31,38.25,38.27,9200.0,31.5883,31.6379,31.5883,31.6048,9200.0
2006-03-16 12:15:00,38.29,38.29,38.26,38.27,2000.0,31.6214,31.6214,31.5966,31.6048,2000.0
2006-03-16 12:20:00,38.26,38.26,38.21,38.22,3400.0,31.5966,31.5966,31.5553,31.5636,3400.0
2006-03-16 12:25:00,38.22,38.26,38.22,38.26,2900.0,31.5636,31.5966,31.5636,31.5966,2900.0
2006-03-16 12:30:00,38.27,38.27,38.23,38.23,2900.0,31.6048,31.6048,31.5718,31.5718,2900.0
2006-03-16 12:35:00,38.24,38.24,38.21,38.21,3700.0,31.5801,31.5801,31.5553,31.5553,3700.0
2006-03-16 12:40:00,38.21,38.21,38.17,38.18,5600.0,31.5553,31.5553,31.5223,31.5305,5600.0
2006-03-16 12:45:00,38.17,38.2,38.17,38.19,7200.0,31.5223,31.547,31.5223,31.5388,7200.0
2006-03-16 12:50:00,38.2,38.22,38.19,38.21,2100.0,31.547,31.5636,31.5388,31.5553,2100.0
2006-03-16 12:55:00,38.21,38.21,38.2,38.21,900.0,31.5553,31.5553,31.547,31.5553,900.0
2006-03-16 13:00:00,38.19,38.19,38.09,38.11,6000.0,31.5388,31.5388,31.4562,31.4727,6000.0
2006-03-16 13:05:00,38.11,38.12,38.09,38.12,1300.0,31.4727,31.481,31.4562,31.481,1300.0
2006-03-16 13:10:00,38.11,38.11,38.03,38.04,3400.0,31.4727,31.4727,31.4066,31.4149,3400.0
2006-03-16 13:15:00,38.04,38.08,38.04,38.07,3600.0,31.4149,31.4479,31.4149,31.4397,3600.0
2006-03-16 13:20:00,38.08,38.11,38.07,38.11,2200.0,31.4479,31.4727,31.4397,31.4727,2200.0
2006-03-16 13:25:00,38.11,38.15,38.11,38.15,2300.0,31.4727,31.5057,31.4727,31.5057,2300.0
2006-03-16 13:30:00,38.13,38.13,38.09,38.11,3500.0,31.4892,31.4892,31.4562,31.4727,3500.0
2006-03-16 13:35:00,38.1,38.14,38.1,38.13,2500.0,31.4645,31.4975,31.4645,31.4892,2500.0
2006-03-16 13:40:00,38.13,38.16,38.13,38.16,2000.0,31.4892,31.514,31.4892,31.514,2000.0
2006-03-16 13:45:00,38.16,38.16,38.1,38.1,6400.0,31.514,31.514,31.4645,31.4645,6400.0
2006-03-16 13:50:00,38.12,38.13,38.11,38.12,3000.0,31.481,31.4892,31.4727,31.481,3000.0
2006-03-16 13:55:00,38.13,38.14,38.12,38.12,6000.0,31.4892,31.4975,31.481,31.481,6000.0
2006-03-16 14:00:00,38.12,38.13,38.12,38.12,3300.0,31.481,31.4892,31.481,31.481,3300.0
2006-03-16 14:05:00,38.12,38.13,38.1,38.12,6100.0,31.481,31.4892,31.4645,31.481,6100.0
2006-03-16 14:10:00,38.11,38.12,38.11,38.12,1600.0,31.4727,31.481,31.4727,31.481,1600.0
2006-03-16 14:15:00,38.12,38.12,38.05,38.05,4200.0,31.481,31.481,31.4232,31.4232,4200.0
2006-03-16 14:20:00,38.05,38.05,38.01,38.01,4400.0,31.4232,31.4232,31.3901,31.3901,4400.0
2006-03-16 14:25:00,38.02,38.02,38.01,38.02,1900.0,31.3984,31.3984,31.3901,31.3984,1900.0
2006-03-16 14:30:00,38.01,38.02,38.01,38.02,8200.0,31.3901,31.3984,31.3901,31.3984,8200.0
2006-03-16 14:35:00,38.02,38.02,38.01,38.01,4400.0,31.3984,31.3984,31.3901,31.3901,4400.0
2006-03-16 14:40:00,38.01,38.02,38.0,38.01,8800.0,31.3901,31.3984,31.3819,31.3901,8800.0
2006-03-16 14:45:00,38.01,38.01,37.98,37.99,5700.0,31.3901,31.3901,31.3654,31.3736,5700.0
2006-03-16 14:50:00,37.99,37.99,37.95,37.95,2000.0,31.3736,31.3736,31.3406,31.3406,2000.0
2006-03-16 14:55:00,37.95,37.96,37.95,37.96,3800.0,31.3406,31.3488,31.3406,31.3488,3800.0
2006-03-16 15:00:00,37.95,37.99,37.95,37.99,4900.0,31.3406,31.3736,31.3406,31.3736,4900.0
2006-03-16 15:05:00,38.0,38.0,37.95,37.97,6400.0,31.3819,31.3819,31.3406,31.3571,6400.0
2006-03-16 15:10:00,37.96,37.99,37.95,37.96,6300.0,31.3488,31.3736,31.3406,31.3488,6300.0
2006-03-16 15:15:00,37.96,37.97,37.94,37.95,6200.0,31.3488,31.3571,31.3323,31.3406,6200.0
2006-03-16 15:20:00,37.95,37.98,37.94,37.98,6600.0,31.3406,31.3654,31.3323,31.3654,6600.0
2006-03-16 15:25:00,37.98,38.01,37.97,38.0,8300.0,31.3654,31.3901,31.3571,31.3819,8300.0
2006-03-16 15:30:00,38.0,38.09,38.0,38.09,10100.0,31.3819,31.4562,31.3819,31.4562,10100.0
2006-03-16 15:35:00,38.1,38.14,37.95,38.1,64300.0,31.4645,31.4975,31.3406,31.4645,64300.0
2006-03-16 15:40:00,38.09,38.14,38.08,38.14,11300.0,31.4562,31.4975,31.4479,31.4975,11300.0
2006-03-16 15:45:00,38.15,38.18,38.15,38.18,4800.0,31.5057,31.5305,31.5057,31.5305,4800.0
2006-03-16 15:50:00,38.17,38.18,38.16,38.17,19200.0,31.5223,31.5305,31.514,31.5223,19200.0
2006-03-16 15:55:00,38.17,38.18,38.15,38.16,22000.0,31.5223,31.5305,31.5057,31.514,22000.0
2006-03-17 09:30:00,38.34,38.34,38.15,38.15,120900.0,31.6627,31.6627,31.5057,31.5057,120900.0
2006-03-17 09:35:00,38.17,38.25,38.17,38.2,1600.0,31.5223,31.5883,31.5223,31.547,1600.0
2006-03-17 09:40:00,38.18,38.3,38.18,38.28,1200.0,31.5305,31.6296,31.5305,31.6131,1200.0
2006-03-17 09:45:00,38.28,38.28,38.2,38.24,1900.0,31.6131,31.6131,31.547,31.5801,1900.0
2006-03-17 09:50:00,38.27,38.31,38.26,38.26,2500.0,31.6048,31.6379,31.5966,31.5966,2500.0
2006-03-17 09:55:00,38.27,38.41,38.27,38.37,4700.0,31.6048,31.7205,31.6048,31.6874,4700.0
2006-03-17 10:00:00,38.38,38.38,38.3,38.33,4500.0,31.6957,31.6957,31.6296,31.6544,4500.0
2006-03-17 10:05:00,38.32,38.39,38.32,38.37,4100.0,31.6461,31.7039,31.6461,31.6874,4100.0
2006-03-17 10:10:00,38.36,38.4,38.36,38.37,1800.0,31.6792,31.7122,31.6792,31.6874,1800.0
2006-03-17 10:15:00,38.36,38.44,38.36,38.42,2100.0,31.6792,31.7452,31.6792,31.7287,2100.0
2006-03-17 10:20:00,38.39,38.45,38.39,38.4,2900.0,31.7039,31.7535,31.7039,31.7122,2900.0
2006-03-17 10:25:00,38.39,38.41,38.37,38.37,1500.0,31.7039,31.7205,31.6874,31.6874,1500.0
2006-03-17 10:30:00,38.38,38.38,38.27,38.27,4000.0,31.6957,31.6957,31.6048,31.6048,4000.0
2006-03-17 10:35:00,38.28,38.28,38.23,38.25,3100.0,31.6131,31.6131,31.5718,31.5883,3100.0
2006-03-17 10:40:00,38.26,38.32,38.26,38.31,3200.0,31.5966,31.6461,31.5966,31.6379,3200.0
2006-03-17 10:45:00,38.3,38.32,38.26,38.31,3500.0,31.6296,31.6461,31.5966,31.6379,3500.0
2006-03-17 10:50:00,38.29,38.33,38.29,38.31,3700.0,31.6214,31.6544,31.6214,31.6379,3700.0
2006-03-17 10:55:00,38.31,38.33,38.25,38.25,3000.0,31.6379,31.6544,31.5883,31.5883,3000.0
2006-03-17 11:00:00,38.27,38.27,38.2,38.23,6900.0,31.6048,31.6048,31.547,31.5718,6900.0
2006-03-17 11:05:00,38.22,38.27,38.19,38.27,8300.0,31.5636,31.6048,31.5388,31.6048,8300.0
2006-03-17 11:10:00,38.26,38.33,38.25,38.32,5500.0,31.5966,31.6544,31.5883,31.6461,5500.0
2006-03-17 11:15:00,38.33,38.34,38.3,38.3,3700.0,31.6544,31.6627,31.6296,31.6296,3700.0
2006-03-17 11:20:00,38.29,38.31,38.26,38.31,5000.0,31.6214,31.6379,31.5966,31.6379,5000.0
2006-03-17 11:25:00,38.32,38.32,38.29,38.32,1100.0,31.6461,31.6461,31.6214,31.6461,1100.0
2006-03-17 11:30:00,38.34,38.39,38.33,38.39,1400.0,31.6627,31.7039,31.6544,31.7039,1400.0
2006-03-17 11:35:00,38.36,38.42,38.36,38.4,2500.0,31.6792,31.7287,31.6792,31.7122,2500.0
2006-03-17 11:40:00,38.4,38.41,38.38,38.41,1200.0,31.7122,31.7205,31.6957,31.7205,1200.0
2006-03-17 11:45:00,38.38,38.38,38.37,38.37,1000.0,31.6957,31.6957,31.6874,31.6874,1000.0
2006-03-17 11:50:00,38.37,38.37,38.37,38.37,700.0,31.6874,31.6874,31.6874,31.6874,700.0
2006-03-17 11:55:00,38.37,38.42,38.36,38.41,4600.0,31.6874,31.7287,31.6792,31.7205,4600.0
2006-03-17 12:00:00,38.43,38.49,38.43,38.49,2300.0,31.737,31.7865,31.737,31.7865,2300.0
2006-03-17 12:05:00,38.49,38.49,38.46,38.46,2000.0,31.7865,31.7865,31.7618,31.7618,2000.0
2006-03-17 12:10:00,38.48,38.48,38.46,38.47,3200.0,31.7783,31.7783,31.7618,31.77,3200.0
2006-03-17 12:15:00,38.48,38.55,38.48,38.54,2600.0,31.7783,31.8361,31.7783,31.8278,2600.0
2006-03-17 12:20:00,38.55,38.58,38.55,38.58,3400.0,31.8361,31.8609,31.8361,31.8609,3400.0
2006-03-17 12:25:00,38.54,38.57,38.54,38.56,1400.0,31.8278,31.8526,31.8278,31.8443,1400.0
2006-03-17 12:30:00,38.56,38.61,38.55,38.6,2700.0,31.8443,31.8856,31.8361,31.8774,2700.0
2006-03-17 12:35:00,38.6,38.6,38.55,38.57,1100.0,31.8774,31.8774,31.8361,31.8526,1100.0
2006-03-17 12:40:00,38.56,38.57,38.54,38.55,1700.0,31.8443,31.8526,31.8278,31.8361,1700.0
2006-03-17 12:45:00,38.54,38.54,38.5,38.51,3800.0,31.8278,31.8278,31.7948,31.803,3800.0
2006-03-17 12:50:00,38.51,38.54,38.5,38.5,3500.0,31.803,31.8278,31.7948,31.7948,3500.0
2006-03-17 12:55:00,38.5,38.5,38.5,38.5,1000.0,31.7948,31.7948,31.7948,31.7948,1000.0
2006-03-17 13:00:00,38.5,38.51,38.5,38.51,1600.0,31.7948,31.803,31.7948,31.803,1600.0
2006-03-17 13:05:00,38.5,38.53,38.5,38.53,1500.0,31.7948,31.8196,31.7948,31.8196,1500.0
2006-03-17 13:10:00,38.53,38.53,38.48,38.49,4600.0,31.8196,31.8196,31.7783,31.7865,4600.0
2006-03-17 13:15:00,38.48,38.48,38.44,38.44,4000.0,31.7783,31.7783,31.7452,31.7452,4000.0
2006-03-17 13:20:00,38.45,38.46,38.37,38.38,5300.0,31.7535,31.7618,31.6874,31.6957,5300.0
2006-03-17 13:25:00,38.39,38.41,38.36,38.41,1200.0,31.7039,31.7205,31.6792,31.7205,1200.0
2006-03-17 13:30:00,38.41,38.41,38.34,38.38,4100.0,31.7205,31.7205,31.6627,31.6957,4100.0
2006-03-17 13:35:00,38.38,38.38,38.33,38.35,4200.0,31.6957,31.6957,31.6544,31.6709,4200.0
2006-03-17 13:40:00,38.37,38.38,38.36,38.38,700.0,31.6874,31.6957,31.6792,31.6957,700.0
2006-03-17 13:45:00,38.37,38.45,38.37,38.44,3700.0,31.6874,31.7535,31.6874,31.7452,3700.0
2006-03-17 13:50:00,38.44,38.44,38.37,38.38,7700.0,31.7452,31.7452,31.6874,31.6957,7700.0
2006-03-17 13:55:00,38.38,38.4,38.37,38.4,4000.0,31.6957,31.7122,31.6874,31.7122,4000.0
2006-03-17 14:00:00,38.38,38.42,38.38,38.42,2300.0,31.6957,31.7287,31.6957,31.7287,2300.0
2006-03-17 14:05:00,38.43,38.44,38.42,38.42,2300.0,31.737,31.7452,31.7287,31.7287,2300.0
2006-03-17 14:10:00,38.42,38.42,38.36,38.36,4100.0,31.7287,31.7287,31.6792,31.6792,4100.0
2006-03-17 14:15:00,38.36,38.37,38.34,38.36,6800.0,31.6792,31.6874,31.6627,31.6792,6800.0
2006-03-17 14:20:00,38.36,38.38,38.36,38.37,2100.0,31.6792,31.6957,31.6792,31.6874,2100.0
2006-03-17 14:25:00,38.37,38.37,38.35,38.37,3600.0,31.6874,31.6874,31.6709,31.6874,3600.0
2006-03-17 14:30:00,38.36,38.36,38.33,38.33,8100.0,31.6792,31.6792,31.6544,31.6544,8100.0
2006-03-17 14:35:00,38.33,38.35,38.32,38.35,3900.0,31.6544,31.6709,31.6461,31.6709,3900.0
2006-03-17 14:40:00,38.36,38.38,38.35,38.35,4700.0,31.6792,31.6957,31.6709,31.6709,4700.0
2006-03-17 14:45:00,38.36,38.36,38.3,38.3,8300.0,31.6792,31.6792,31.6296,31.6296,8300.0
2006-03-17 14:50:00,38.29,38.29,38.09,38.13,32500.0,31.6214,31.6214,31.4562,31.4892,32500.0
2006-03-17 14:55:00,38.14,38.24,38.14,38.23,6300.0,31.4975,31.5801,31.4975,31.5718,6300.0
2006-03-17 15:00:00,38.24,38.28,38.24,38.28,7100.0,31.5801,31.6131,31.5801,31.6131,7100.0
2006-03-17 15:05:00,38.27,38.35,38.27,38.32,4800.0,31.6048,31.6709,31.6048,31.6461,4800.0
2006-03-17 15:10:00,38.33,38.35,38.32,38.32,3500.0,31.6544,31.6709,31.6461,31.6461,3500.0
2006-03-17 15:15:00,38.31,38.35,38.31,38.33,6000.0,31.6379,31.6709,31.6379,31.6544,6000.0
2006-03-17 15:20:00,38.32,38.32,38.27,38.27,6700.0,31.6461,31.6461,31.6048,31.6048,6700.0
2006-03-17 15:25:00,38.26,38.28,38.21,38.28,10700.0,31.5966,31.6131,31.5553,31.6131,10700.0
2006-03-17 15:30:00,38.28,38.29,38.24,38.26,9100.0,31.6131,31.6214,31.5801,31.5966,9100.0
2006-03-17 15:35:00,38.27,38.28,38.2,38.2,13700.0,31.6048,31.6131,31.547,31.547,13700.0
2006-03-17 15:40:00,38.22,38.24,38.21,38.22,3300.0,31.5636,31.5801,31.5553,31.5636,3300.0
2006-03-17 15:45:00,38.21,38.23,38.15,38.15,12200.0,31.5553,31.5718,31.5057,31.5057,12200.0
2006-03-17 15:50:00,38.17,38.17,38.12,38.12,38400.0,31.5223,31.5223,31.481,31.481,38400.0
2006-03-17 15:55:00,38.12,38.18,38.12,38.17,29900.0,31.481,31.5305,31.481,31.5223,29900.0
2006-03-20 09:30:00,38.06,38.23,38.06,38.23,11000.0,31.4314,31.5718,31.4314,31.5718,11000.0
2006-03-20 09:35:00,38.24,38.24,38.12,38.12,2100.0,31.5801,31.5801,31.481,31.481,2100.0
2006-03-20 09:40:00,38.11,38.19,38.11,38.18,1800.0,31.4727,31.5388,31.4727,31.5305,1800.0
2006-03-20 09:45:00,38.15,38.18,38.15,38.15,3400.0,31.5057,31.5305,31.5057,31.5057,3400.0
2006-03-20 09:50:00,38.18,38.27,38.16,38.27,1100.0,31.5305,31.6048,31.514,31.6048,1100.0
2006-03-20 09:55:00,38.27,38.27,38.18,38.18,1000.0,31.6048,31.6048,31.5305,31.5305,1000.0
2006-03-20 10:00:00,38.19,38.22,38.16,38.16,2200.0,31.5388,31.5636,31.514,31.514,2200.0
2006-03-20 10:05:00,38.22,38.25,38.13,38.13,1800.0,31.5636,31.5883,31.4892,31.4892,1800.0
2006-03-20 10:10:00,38.13,38.15,38.12,38.13,201400.0,31.4892,31.5057,31.481,31.4892,201400.0
2006-03-20 10:15:00,38.13,38.16,38.08,38.08,2300.0,31.4892,31.514,31.4479,31.4479,2300.0
2006-03-20 10:20:00,38.07,38.1,38.04,38.09,1600.0,31.4397,31.4645,31.4149,31.4562,1600.0
2006-03-20 10:25:00,38.07,38.07,37.91,37.93,4600.0,31.4397,31.4397,31.3075,31.3241,4600.0
2006-03-20 10:30:00,37.93,37.93,37.85,37.85,3600.0,31.3241,31.3241,31.258,31.258,3600.0
2006-03-20 10:35:00,37.87,37.92,37.86,37.92,1400.0,31.2745,31.3158,31.2663,31.3158,1400.0
2006-03-20 10:40:00,37.9,37.93,37.85,37.89,3100.0,31.2993,31.3241,31.258,31.291,3100.0
2006-03-20 10:45:00,37.89,37.89,37.82,37.85,2300.0,31.291,31.291,31.2332,31.258,2300.0
2006-03-20 10:50:00,37.84,37.87,37.8,37.84,1800.0,31.2497,31.2745,31.2167,31.2497,1800.0
2006-03-20 10:55:00,37.84,37.9,37.84,37.9,1100.0,31.2497,31.2993,31.2497,31.2993,1100.0
2006-03-20 11:00:00,37.89,37.94,37.89,37.9,1600.0,31.291,31.3323,31.291,31.2993,1600.0
2006-03-20 11:05:00,37.91,37.96,37.91,37.96,2800.0,31.3075,31.3488,31.3075,31.3488,2800.0
2006-03-20 11:10:00,37.95,37.98,37.95,37.96,2700.0,31.3406,31.3654,31.3406,31.3488,2700.0
2006-03-20 11:15:00,37.95,37.97,37.95,37.96,1100.0,31.3406,31.3571,31.3406,31.3488,1100.0
2006-03-20 11:20:00,37.96,37.96,37.94,37.96,2800.0,31.3488,31.3488,31.3323,31.3488,2800.0
2006-03-20 11:25:00,37.96,37.98,37.95,37.97,2600.0,31.3488,31.3654,31.3406,31.3571,2600.0
2006-03-20 11:30:00,37.95,37.97,37.94,37.95,1300.0,31.3406,31.3571,31.3323,31.3406,1300.0
2006-03-20 11:35:00,37.95,38.01,37.94,38.01,5000.0,31.3406,31.3901,31.3323,31.3901,5000.0
2006-03-20 11:40:00,37.99,38.01,37.99,38.01,1200.0,31.3736,31.3901,31.3736,31.3901,1200.0
2006-03-20 11:45:00,38.0,38.04,37.99,38.04,2000.0,31.3819,31.4149,31.3736,31.4149,2000.0
2006-03-20 11:50:00,38.05,38.09,38.05,38.06,2100.0,31.4232,31.4562,31.4232,31.4314,2100.0
2006-03-20 11:55:00,38.08,38.11,38.08,38.11,1000.0,31.4479,31.4727,31.4479,31.4727,1000.0
2006-03-20 12:00:00,38.1,38.1,38.08,38.08,1500.0,31.4645,31.4645,31.4479,31.4479,1500.0
2006-03-20 12:05:00,38.11,38.11,38.09,38.09,400.0,31.4727,31.4727,31.4562,31.4562,400.0
2006-03-20 12:10:00,38.08,38.1,38.07,38.07,3000.0,31.4479,31.4645,31.4397,31.4397,3000.0
2006-03-20 12:15:00,38.06,38.08,38.06,38.08,1500.0,31.4314,31.4479,31.4314,31.4479,1500.0
2006-03-20 12:20:00,38.08,38.08,38.04,38.04,3100.0,31.4479,31.4479,31.4149,31.4149,3100.0
2006-03-20 12:25:00,38.04,38.05,38.04,38.05,6900.0,31.4149,31.4232,31.4149,31.4232,6900.0
2006-03-20 12:30:00,38.06,38.07,38.04,38.05,4100.0,31.4314,31.4397,31.4149,31.4232,4100.0
2006-03-20 12:35:00,38.05,38.06,38.04,38.06,2400.0,31.4232,31.4314,31.4149,31.4314,2400.0
2006-03-20 12:40:00,38.06,38.1,38.05,38.08,8800.0,31.4314,31.4645,31.4232,31.4479,8800.0
2006-03-20 12:45:00,38.09,38.11,38.09,38.1,2900.0,31.4562,31.4727,31.4562,31.4645,2900.0
2006-03-20 12:50:00,38.1,38.11,38.08,38.08,5800.0,31.4645,31.4727,31.4479,31.4479,5800.0
2006-03-20 12:55:00,38.08,38.1,38.07,38.1,1700.0,31.4479,31.4645,31.4397,31.4645,1700.0
2006-03-20 13:00:00,38.09,38.09,38.05,38.07,1600.0,31.4562,31.4562,31.4232,31.4397,1600.0
2006-03-20 13:05:00,38.06,38.07,38.05,38.06,1000.0,31.4314,31.4397,31.4232,31.4314,1000.0
2006-03-20 13:10:00,38.07,38.07,38.05,38.07,2600.0,31.4397,31.4397,31.4232,31.4397,2600.0
2006-03-20 13:15:00,38.08,38.08,38.07,38.08,1300.0,31.4479,31.4479,31.4397,31.4479,1300.0
2006-03-20 13:20:00,38.07,38.09,38.07,38.09,2100.0,31.4397,31.4562,31.4397,31.4562,2100.0
2006-03-20 13:25:00,38.09,38.09,38.04,38.05,2400.0,31.4562,31.4562,31.4149,31.4232,2400.0
2006-03-20 13:30:00,38.05,38.06,37.99,37.99,2000.0,31.4232,31.4314,31.3736,31.3736,2000.0
2006-03-20 13:35:00,37.99,37.99,37.93,37.97,3900.0,31.3736,31.3736,31.3241,31.3571,3900.0
2006-03-20 13:40:00,37.97,37.98,37.95,37.98,1900.0,31.3571,31.3654,31.3406,31.3654,1900.0
2006-03-20 13:45:00,37.99,37.99,37.98,37.98,1000.0,31.3736,31.3736,31.3654,31.3654,1000.0
2006-03-20 13:50:00,37.98,38.0,37.96,37.98,2800.0,31.3654,31.3819,31.3488,31.3654,2800.0
2006-03-20 13:55:00,37.99,38.01,37.99,38.01,900.0,31.3736,31.3901,31.3736,31.3901,900.0
2006-03-20 14:00:00,38.01,38.06,38.0,38.04,1600.0,31.3901,31.4314,31.3819,31.4149,1600.0
2006-03-20 14:05:00,38.05,38.08,38.05,38.08,1600.0,31.4232,31.4479,31.4232,31.4479,1600.0
2006-03-20 14:10:00,38.07,38.09,38.04,38.06,2700.0,31.4397,31.4562,31.4149,31.4314,2700.0
2006-03-20 14:15:00,38.04,38.06,38.04,38.06,2300.0,31.4149,31.4314,31.4149,31.4314,2300.0
2006-03-20 14:20:00,38.06,38.06,38.0,38.0,6600.0,31.4314,31.4314,31.3819,31.3819,6600.0
2006-03-20 14:25:00,38.0,38.05,37.99,38.05,11800.0,31.3819,31.4232,31.3736,31.4232,11800.0
2006-03-20 14:30:00,38.04,38.05,38.02,38.04,2200.0,31.4149,31.4232,31.3984,31.4149,2200.0
2006-03-20 14:35:00,38.04,38.06,38.04,38.05,1800.0,31.4149,31.4314,31.4149,31.4232,1800.0
2006-03-20 14:40:00,38.04,38.05,38.03,38.03,3100.0,31.4149,31.4232,31.4066,31.4066,3100.0
2006-03-20 14:45:00,38.03,38.04,38.03,38.03,2200.0,31.4066,31.4149,31.4066,31.4066,2200.0
2006-03-20 14:50:00,38.03,38.04,38.02,38.02,2700.0,31.4066,31.4149,31.3984,31.3984,2700.0
2006-03-20 14:55:00,38.02,38.02,38.01,38.01,1500.0,31.3984,31.3984,31.3901,31.3901,1500.0
2006-03-20 15:00:00,38.01,38.02,38.0,38.01,3400.0,31.3901,31.3984,31.3819,31.3901,3400.0
2006-03-20 15:05:00,38.01,38.05,37.98,37.99,8500.0,31.3901,31.4232,31.3654,31.3736,8500.0
2006-03-20 15:10:00,37.99,37.99,37.93,37.94,5600.0,31.3736,31.3736,31.3241,31.3323,5600.0
2006-03-20 15:15:00,37.94,37.96,37.93,37.95,3200.0,31.3323,31.3488,31.3241,31.3406,3200.0
2006-03-20 15:20:00,37.95,37.97,37.95,37.97,1400.0,31.3406,31.3571,31.3406,31.3571,1400.0
2006-03-20 15:25:00,37.97,37.98,37.96,37.96,31000.0,31.3571,31.3654,31.3488,31.3488,31000.0
2006-03-20 15:30:00,37.97,38.0,37.96,38.0,4100.0,31.3571,31.3819,31.3488,31.3819,4100.0
2006-03-20 15:35:00,38.0,38.05,38.0,38.03,7400.0,31.3819,31.4232,31.3819,31.4066,7400.0
2006-03-20 15:40:00,38.03,38.06,38.03,38.06,3200.0,31.4066,31.4314,31.4066,31.4314,3200.0
2006-03-20 15:45:00,38.06,38.07,38.02,38.03,4300.0,31.4314,31.4397,31.3984,31.4066,4300.0
2006-03-20 15:50:00,38.02,38.06,38.01,38.02,7600.0,31.3984,31.4314,31.3901,31.3984,7600.0
2006-03-20 15:55:00,38.02,38.03,38.01,38.03,6500.0,31.3984,31.4066,31.3901,31.4066,6500.0
2006-03-21 09:30:00,38.05,38.1,38.03,38.05,22900.0,31.4232,31.4645,31.4066,31.4232,22900.0
2006-03-21 09:35:00,38.07,38.07,38.0,38.01,5200.0,31.4397,31.4397,31.3819,31.3901,5200.0
2006-03-21 09:40:00,38.01,38.04,38.0,38.04,4700.0,31.3901,31.4149,31.3819,31.4149,4700.0
2006-03-21 09:45:00,38.06,38.1,38.04,38.07,3600.0,31.4314,31.4645,31.4149,31.4397,3600.0
2006-03-21 09:50:00,38.08,38.1,38.08,38.08,2300.0,31.4479,31.4645,31.4479,31.4479,2300.0
2006-03-21 09:55:00,38.08,38.2,38.08,38.18,5600.0,31.4479,31.547,31.4479,31.5305,5600.0
2006-03-21 10:00:00,38.18,38.27,38.18,38.26,4500.0,31.5305,31.6048,31.5305,31.5966,4500.0
2006-03-21 10:05:00,38.25,38.25,38.1,38.15,17400.0,31.5883,31.5883,31.4645,31.5057,17400.0
2006-03-21 10:10:00,38.13,38.17,38.03,38.07,8800.0,31.4892,31.5223,31.4066,31.4397,8800.0
2006-03-21 10:15:00,38.08,38.1,38.01,38.06,11900.0,31.4479,31.4645,31.3901,31.4314,11900.0
2006-03-21 10:20:00,38.05,38.05,38.01,38.05,4700.0,31.4232,31.4232,31.3901,31.4232,4700.0
2006-03-21 10:25:00,38.06,38.07,38.05,38.05,5000.0,31.4314,31.4397,31.4232,31.4232,5000.0
2006-03-21 10:30:00,38.07,38.15,38.07,38.14,4400.0,31.4397,31.5057,31.4397,31.4975,4400.0
2006-03-21 10:35:00,38.14,38.16,38.12,38.12,4300.0,31.4975,31.514,31.481,31.481,4300.0
2006-03-21 10:40:00,38.14,38.25,38.14,38.25,8600.0,31.4975,31.5883,31.4975,31.5883,8600.0
2006-03-21 10:45:00,38.25,38.25,38.21,38.21,2400.0,31.5883,31.5883,31.5553,31.5553,2400.0
2006-03-21 10:50:00,38.22,38.22,38.2,38.2,1100.0,31.5636,31.5636,31.547,31.547,1100.0
2006-03-21 10:55:00,38.19,38.19,38.17,38.17,1400.0,31.5388,31.5388,31.5223,31.5223,1400.0
2006-03-21 11:00:00,38.17,38.17,38.11,38.13,2200.0,31.5223,31.5223,31.4727,31.4892,2200.0
2006-03-21 11:05:00,38.13,38.18,38.13,38.14,4000.0,31.4892,31.5305,31.4892,31.4975,4000.0
2006-03-21 11:10:00,38.14,38.14,38.08,38.11,2700.0,31.4975,31.4975,31.4479,31.4727,2700.0
2006-03-21 11:15:00,38.11,38.12,38.08,38.08,1400.0,31.4727,31.481,31.4479,31.4479,1400.0
2006-03-21 11:20:00,38.08,38.14,38.05,38.14,5700.0,31.4479,31.4975,31.4232,31.4975,5700.0
2006-03-21 11:25:00,38.15,38.23,38.15,38.23,3000.0,31.5057,31.5718,31.5057,31.5718,3000.0
2006-03-21 11:30:00,38.23,38.32,38.23,38.32,2100.0,31.5718,31.6461,31.5718,31.6461,2100.0
2006-03-21 11:35:00,38.32,38.39,38.32,38.38,8600.0,31.6461,31.7039,31.6461,31.6957,8600.0
2006-03-21 11:40:00,38.38,38.45,38.38,38.44,5200.0,31.6957,31.7535,31.6957,31.7452,5200.0
2006-03-21 11:45:00,38.44,38.49,38.44,38.46,2800.0,31.7452,31.7865,31.7452,31.7618,2800.0
2006-03-21 11:50:00,38.46,38.46,38.44,38.44,3100.0,31.7618,31.7618,31.7452,31.7452,3100.0
2006-03-21 11:55:00,38.42,38.46,38.39,38.41,3500.0,31.7287,31.7618,31.7039,31.7205,3500.0
2006-03-21 12:00:00,38.41,38.41,38.37,38.4,1600.0,31.7205,31.7205,31.6874,31.7122,1600.0
2006-03-21 12:05:00,38.4,38.4,38.35,38.36,1400.0,31.7122,31.7122,31.6709,31.6792,1400.0
2006-03-21 12:10:00,38.34,38.35,38.34,38.34,1000.0,31.6627,31.6709,31.6627,31.6627,1000.0
2006-03-21 12:15:00,38.34,38.36,38.34,38.36,1400.0,31.6627,31.6792,31.6627,31.6792,1400.0
2006-03-21 12:20:00,38.36,38.36,38.25,38.25,2400.0,31.6792,31.6792,31.5883,31.5883,2400.0
2006-03-21 12:25:00,38.27,38.27,38.22,38.25,2900.0,31.6048,31.6048,31.5636,31.5883,2900.0
2006-03-21 12:30:00,38.25,38.26,38.25,38.25,1300.0,31.5883,31.5966,31.5883,31.5883,1300.0
2006-03-21 12:35:00,38.25,38.26,38.25,38.26,1300.0,31.5883,31.5966,31.5883,31.5966,1300.0
2006-03-21 12:40:00,38.24,38.27,38.22,38.27,2400.0,31.5801,31.6048,31.5636,31.6048,2400.0
2006-03-21 12:45:00,38.28,38.34,38.28,38.33,2300.0,31.6131,31.6627,31.6131,31.6544,2300.0
2006-03-21 12:50:00,38.32,38.37,38.29,38.29,3500.0,31.6461,31.6874,31.6214,31.6214,3500.0
2006-03-21 12:55:00,38.25,38.25,38.23,38.23,1400.0,31.5883,31.5883,31.5718,31.5718,1400.0
2006-03-21 13:00:00,38.23,38.23,38.14,38.2,23200.0,31.5718,31.5718,31.4975,31.547,23200.0
2006-03-21 13:05:00,38.21,38.24,38.19,38.23,10700.0,31.5553,31.5801,31.5388,31.5718,10700.0
2006-03-21 13:10:00,38.23,38.23,38.22,38.22,3300.0,31.5718,31.5718,31.5636,31.5636,3300.0
2006-03-21 13:15:00,38.21,38.23,38.17,38.17,35100.0,31.5553,31.5718,31.5223,31.5223,35100.0
2006-03-21 13:20:00,38.16,38.21,38.15,38.19,21200.0,31.514,31.5553,31.5057,31.5388,21200.0
2006-03-21 13:25:00,38.18,38.22,38.17,38.19,7000.0,31.5305,31.5636,31.5223,31.5388,7000.0
2006-03-21 13:30:00,38.21,38.23,38.2,38.22,2900.0,31.5553,31.5718,31.547,31.5636,2900.0
2006-03-21 13:35:00,38.22,38.23,38.18,38.18,8700.0,31.5636,31.5718,31.5305,31.5305,8700.0
2006-03-21 13:40:00,38.17,38.21,38.17,38.21,5100.0,31.5223,31.5553,31.5223,31.5553,5100.0
2006-03-21 13:45:00,38.21,38.21,38.1,38.1,2300.0,31.5553,31.5553,31.4645,31.4645,2300.0
2006-03-21 13:50:00,38.11,38.17,38.1,38.13,40000.0,31.4727,31.5223,31.4645,31.4892,40000.0
2006-03-21 13:55:00,38.13,38.13,38.09,38.09,1000.0,31.4892,31.4892,31.4562,31.4562,1000.0
2006-03-21 14:00:00,38.08,38.1,38.06,38.06,1600.0,31.4479,31.4645,31.4314,31.4314,1600.0
2006-03-21 14:05:00,38.06,38.06,38.02,38.02,5400.0,31.4314,31.4314,31.3984,31.3984,5400.0
2006-03-21 14:10:00,38.01,38.04,38.01,38.03,7500.0,31.3901,31.4149,31.3901,31.4066,7500.0
2006-03-21 14:15:00,38.02,38.05,38.01,38.02,4800.0,31.3984,31.4232,31.3901,31.3984,4800.0
2006-03-21 14:20:00,38.02,38.04,38.02,38.02,4800.0,31.3984,31.4149,31.3984,31.3984,4800.0
2006-03-21 14:25:00,38.02,38.03,38.02,38.03,41100.0,31.3984,31.4066,31.3984,31.4066,41100.0
2006-03-21 14:30:00,38.02,38.03,38.01,38.02,65300.0,31.3984,31.4066,31.3901,31.3984,65300.0
2006-03-21 14:35:00,38.02,38.02,37.97,37.98,192400.0,31.3984,31.3984,31.3571,31.3654,192400.0
2006-03-21 14:40:00,38.0,38.02,37.96,38.0,11800.0,31.3819,31.3984,31.3488,31.3819,11800.0
2006-03-21 14:45:00,37.98,37.99,37.93,37.93,4200.0,31.3654,31.3736,31.3241,31.3241,4200.0
2006-03-21 14:50:00,37.92,37.92,37.89,37.9,5200.0,31.3158,31.3158,31.291,31.2993,5200.0
2006-03-21 14:55:00,37.9,37.91,37.87,37.91,5500.0,31.2993,31.3075,31.2745,31.3075,5500.0
2006-03-21 15:00:00,37.9,37.92,37.87,37.89,6200.0,31.2993,31.3158,31.2745,31.291,6200.0
2006-03-21 15:05:00,37.88,37.9,37.85,37.89,6100.0,31.2828,31.2993,31.258,31.291,6100.0
2006-03-21 15:10:00,37.88,37.94,37.86,37.94,15200.0,31.2828,31.3323,31.2663,31.3323,15200.0
2006-03-21 15:15:00,37.94,37.98,37.93,37.98,5600.0,31.3323,31.3654,31.3241,31.3654,5600.0
2006-03-21 15:20:00,37.99,37.99,37.95,37.95,6200.0,31.3736,31.3736,31.3406,31.3406,6200.0
2006-03-21 15:25:00,37.95,37.95,37.91,37.94,10800.0,31.3406,31.3406,31.3075,31.3323,10800.0
2006-03-21 15:30:00,37.94,37.98,37.94,37.94,13700.0,31.3323,31.3654,31.3323,31.3323,13700.0
2006-03-21 15:35:00,37.94,37.98,37.93,37.98,15800.0,31.3323,31.3654,31.3241,31.3654,15800.0
2006-03-21 15:40:00,37.99,38.0,37.96,37.96,27300.0,31.3736,31.3819,31.3488,31.3488,27300.0
2006-03-21 15:45:00,37.96,38.05,37.95,38.03,22000.0,31.3488,31.4232,31.3406,31.4066,22000.0
2006-03-21 15:50:00,38.02,38.09,38.01,38.09,32900.0,31.3984,31.4562,31.3901,31.4562,32900.0
2006-03-21 15:55:00,38.09,38.11,38.09,38.1,36500.0,31.4562,31.4727,31.4562,31.4645,36500.0
2006-03-22 09:30:00,37.99,38.02,37.83,37.83,8200.0,31.3736,31.3984,31.2415,31.2415,8200.0
2006-03-22 09:35:00,37.8,37.89,37.8,37.87,44900.0,31.2167,31.291,31.2167,31.2745,44900.0
2006-03-22 09:40:00,37.9,38.0,37.85,38.0,9000.0,31.2993,31.3819,31.258,31.3819,9000.0
2006-03-22 09:45:00,37.93,37.96,37.9,37.96,42300.0,31.3241,31.3488,31.2993,31.3488,42300.0
2006-03-22 09:50:00,37.94,37.94,37.9,37.91,3700.0,31.3323,31.3323,31.2993,31.3075,3700.0
2006-03-22 09:55:00,37.92,37.92,37.9,37.92,14800.0,31.3158,31.3158,31.2993,31.3158,14800.0
2006-03-22 10:00:00,37.98,37.99,37.94,37.96,10000.0,31.3654,31.3736,31.3323,31.3488,10000.0
2006-03-22 10:05:00,37.96,37.96,37.85,37.89,21300.0,31.3488,31.3488,31.258,31.291,21300.0
2006-03-22 10:10:00,37.87,37.91,37.87,37.91,500.0,31.2745,31.3075,31.2745,31.3075,500.0
2006-03-22 10:15:00,37.89,37.9,37.88,37.9,2400.0,31.291,31.2993,31.2828,31.2993,2400.0
2006-03-22 10:20:00,37.91,37.92,37.87,37.92,2400.0,31.3075,31.3158,31.2745,31.3158,2400.0
2006-03-22 10:25:00,37.92,37.96,37.91,37.92,1500.0,31.3158,31.3488,31.3075,31.3158,1500.0
2006-03-22 10:30:00,37.89,37.92,37.87,37.87,4200.0,31.291,31.3158,31.2745,31.2745,4200.0
2006-03-22 10:35:00,37.87,37.9,37.87,37.88,37600.0,31.2745,31.2993,31.2745,31.2828,37600.0
2006-03-22 10:40:00,37.87,37.88,37.85,37.86,5900.0,31.2745,31.2828,31.258,31.2663,5900.0
2006-03-22 10:45:00,37.84,37.87,37.67,37.79,54400.0,31.2497,31.2745,31.1093,31.2084,54400.0
2006-03-22 10:50:00,37.78,37.8,37.75,37.78,20100.0,31.2002,31.2167,31.1754,31.2002,20100.0
2006-03-22 10:55:00,37.77,37.77,37.74,37.74,1100.0,31.1919,31.1919,31.1672,31.1672,1100.0
2006-03-22 11:00:00,37.74,37.79,37.72,37.79,3300.0,31.1672,31.2084,31.1506,31.2084,3300.0
2006-03-22 11:05:00,37.82,37.85,37.8,37.83,1200.0,31.2332,31.258,31.2167,31.2415,1200.0
2006-03-22 11:10:00,37.81,37.83,37.73,37.73,6700.0,31.225,31.2415,31.1589,31.1589,6700.0
2006-03-22 11:15:00,37.73,37.82,37.73,37.82,2100.0,31.1589,31.2332,31.1589,31.2332,2100.0
2006-03-22 11:20:00,37.81,37.82,37.74,37.79,4700.0,31.225,31.2332,31.1672,31.2084,4700.0
2006-03-22 11:25:00,37.8,37.82,37.76,37.79,6500.0,31.2167,31.2332,31.1837,31.2084,6500.0
2006-03-22 11:30:00,37.76,37.79,37.75,37.79,1700.0,31.1837,31.2084,31.1754,31.2084,1700.0
2006-03-22 11:35:00,37.79,37.82,37.76,37.77,3700.0,31.2084,31.2332,31.1837,31.1919,3700.0
2006-03-22 11:40:00,37.76,37.8,37.76,37.79,6300.0,31.1837,31.2167,31.1837,31.2084,6300.0
2006-03-22 11:45:00,37.8,37.88,37.78,37.88,11800.0,31.2167,31.2828,31.2002,31.2828,11800.0
2006-03-22 11:50:00,37.87,37.88,37.82,37.88,5800.0,31.2745,31.2828,31.2332,31.2828,5800.0
2006-03-22 11:55:00,37.89,37.89,37.86,37.86,1400.0,31.291,31.291,31.2663,31.2663,1400.0
2006-03-22 12:00:00,37.88,37.91,37.88,37.89,3200.0,31.2828,31.3075,31.2828,31.291,3200.0
2006-03-22 12:05:00,37.89,37.89,37.86,37.88,3300.0,31.291,31.291,31.2663,31.2828,3300.0
2006-03-22 12:10:00,37.88,37.9,37.87,37.87,2200.0,31.2828,31.2993,31.2745,31.2745,2200.0
2006-03-22 12:15:00,37.88,37.89,37.85,37.85,3000.0,31.2828,31.291,31.258,31.258,3000.0
2006-03-22 12:20:00,37.85,37.86,37.83,37.86,2000.0,31.258,31.2663,31.2415,31.2663,2000.0
2006-03-22 12:25:00,37.87,37.88,37.86,37.86,1000.0,31.2745,31.2828,31.2663,31.2663,1000.0
2006-03-22 12:30:00,37.86,37.88,37.85,37.88,3600.0,31.2663,31.2828,31.258,31.2828,3600.0
2006-03-22 12:35:00,37.88,37.91,37.88,37.89,9700.0,31.2828,31.3075,31.2828,31.291,9700.0
2006-03-22 12:40:00,37.88,37.89,37.85,37.86,4000.0,31.2828,31.291,31.258,31.2663,4000.0
2006-03-22 12:45:00,37.86,37.92,37.83,37.85,14700.0,31.2663,31.3158,31.2415,31.258,14700.0
2006-03-22 12:50:00,37.83,37.85,37.83,37.83,51200.0,31.2415,31.258,31.2415,31.2415,51200.0
2006-03-22 12:55:00,37.85,37.91,37.85,37.85,3900.0,31.258,31.3075,31.258,31.258,3900.0
2006-03-22 13:00:00,37.85,37.9,37.84,37.85,10600.0,31.258,31.2993,31.2497,31.258,10600.0
2006-03-22 13:05:00,37.85,37.88,37.85,37.85,6300.0,31.258,31.2828,31.258,31.258,6300.0
2006-03-22 13:10:00,37.85,37.88,37.84,37.85,5400.0,31.258,31.2828,31.2497,31.258,5400.0
2006-03-22 13:15:00,37.85,37.86,37.85,37.86,1800.0,31.258,31.2663,31.258,31.2663,1800.0
2006-03-22 13:20:00,37.86,37.88,37.85,37.85,5700.0,31.2663,31.2828,31.258,31.258,5700.0
2006-03-22 13:25:00,37.85,37.85,37.85,37.85,1500.0,31.258,31.258,31.258,31.258,1500.0
2006-03-22 13:30:00,37.85,37.89,37.85,37.87,4900.0,31.258,31.291,31.258,31.2745,4900.0
2006-03-22 13:35:00,37.89,37.9,37.87,37.89,1600.0,31.291,31.2993,31.2745,31.291,1600.0
2006-03-22 13:40:00,37.89,37.93,37.89,37.93,2200.0,31.291,31.3241,31.291,31.3241,2200.0
2006-03-22 13:45:00,37.93,37.93,37.93,37.93,400.0,31.3241,31.3241,31.3241,31.3241,400.0
2006-03-22 13:50:00,37.95,37.99,37.95,37.99,1900.0,31.3406,31.3736,31.3406,31.3736,1900.0
2006-03-22 13:55:00,38.0,38.01,37.97,37.97,3200.0,31.3819,31.3901,31.3571,31.3571,3200.0
2006-03-22 14:00:00,37.95,38.01,37.95,38.01,3700.0,31.3406,31.3901,31.3406,31.3901,3700.0
2006-03-22 14:05:00,38.0,38.0,37.97,37.98,700.0,31.3819,31.3819,31.3571,31.3654,700.0
2006-03-22 14:10:00,37.95,37.95,37.88,37.9,1900.0,31.3406,31.3406,31.2828,31.2993,1900.0
2006-03-22 14:15:00,37.91,37.91,37.91,37.91,100.0,31.3075,31.3075,31.3075,31.3075,100.0
2006-03-22 14:20:00,37.89,37.89,37.87,37.87,1400.0,31.291,31.291,31.2745,31.2745,1400.0
2006-03-22 14:25:00,37.89,37.89,37.86,37.86,1700.0,31.291,31.291,31.2663,31.2663,1700.0
2006-03-22 14:30:00,37.85,37.86,37.85,37.86,2000.0,31.258,31.2663,31.258,31.2663,2000.0
2006-03-22 14:35:00,37.86,37.91,37.86,37.87,3000.0,31.2663,31.3075,31.2663,31.2745,3000.0
2006-03-22 14:40:00,37.89,37.89,37.88,37.88,200.0,31.291,31.291,31.2828,31.2828,200.0
2006-03-22 14:45:00,37.88,37.88,37.84,37.84,4500.0,31.2828,31.2828,31.2497,31.2497,4500.0
2006-03-22 14:50:00,37.84,37.91,37.84,37.91,3200.0,31.2497,31.3075,31.2497,31.3075,3200.0
2006-03-22 14:55:00,37.91,37.93,37.9,37.93,1700.0,31.3075,31.3241,31.2993,31.3241,1700.0
2006-03-22 15:00:00,37.91,37.92,37.87,37.9,2200.0,31.3075,31.3158,31.2745,31.2993,2200.0
2006-03-22 15:05:00,37.9,37.9,37.88,37.88,1500.0,31.2993,31.2993,31.2828,31.2828,1500.0
2006-03-22 15:10:00,37.91,37.91,37.89,37.89,800.0,31.3075,31.3075,31.291,31.291,800.0
2006-03-22 15:15:00,37.91,37.91,37.86,37.9,2900.0,31.3075,31.3075,31.2663,31.2993,2900.0
2006-03-22 15:20:00,37.9,37.91,37.89,37.91,1500.0,31.2993,31.3075,31.291,31.3075,1500.0
2006-03-22 15:25:00,37.92,37.97,37.92,37.97,1600.0,31.3158,31.3571,31.3158,31.3571,1600.0
2006-03-22 15:30:00,37.97,37.99,37.96,37.99,3900.0,31.3571,31.3736,31.3488,31.3736,3900.0
2006-03-22 15:35:00,37.99,38.0,37.98,38.0,1500.0,31.3736,31.3819,31.3654,31.3819,1500.0
2006-03-22 15:40:00,38.01,38.05,38.01,38.03,2300.0,31.3901,31.4232,31.3901,31.4066,2300.0
2006-03-22 15:45:00,38.03,38.11,38.03,38.08,13700.0,31.4066,31.4727,31.4066,31.4479,13700.0
2006-03-22 15:50:00,38.06,38.07,38.0,38.01,2800.0,31.4314,31.4397,31.3819,31.3901,2800.0
2006-03-22 15:55:00,38.0,38.06,38.0,38.06,11800.0,31.3819,31.4314,31.3819,31.4314,11800.0
2006-03-23 09:30:00,38.07,38.07,38.05,38.05,2300.0,31.4397,31.4397,31.4232,31.4232,2300.0
2006-03-23 09:35:00,38.01,38.01,37.93,37.94,27000.0,31.3901,31.3901,31.3241,31.3323,27000.0
2006-03-23 09:40:00,37.93,37.96,37.91,37.93,2200.0,31.3241,31.3488,31.3075,31.3241,2200.0
2006-03-23 09:45:00,37.91,37.91,37.84,37.86,1400.0,31.3075,31.3075,31.2497,31.2663,1400.0
2006-03-23 09:50:00,37.84,37.93,37.82,37.92,3300.0,31.2497,31.3241,31.2332,31.3158,3300.0
2006-03-23 09:55:00,37.94,37.94,37.87,37.89,1500.0,31.3323,31.3323,31.2745,31.291,1500.0
2006-03-23 10:00:00,37.89,37.98,37.89,37.98,3600.0,31.291,31.3654,31.291,31.3654,3600.0
2006-03-23 10:05:00,37.97,37.97,37.89,37.89,2800.0,31.3571,31.3571,31.291,31.291,2800.0
2006-03-23 10:10:00,37.9,37.91,37.87,37.91,3900.0,31.2993,31.3075,31.2745,31.3075,3900.0
2006-03-23 10:15:00,37.91,37.91,37.88,37.9,3400.0,31.3075,31.3075,31.2828,31.2993,3400.0
2006-03-23 10:20:00,37.91,37.91,37.84,37.9,2300.0,31.3075,31.3075,31.2497,31.2993,2300.0
2006-03-23 10:25:00,37.91,37.92,37.86,37.88,6000.0,31.3075,31.3158,31.2663,31.2828,6000.0
2006-03-23 10:30:00,37.88,37.89,37.83,37.83,3800.0,31.2828,31.291,31.2415,31.2415,3800.0
2006-03-23 10:35:00,37.8,37.8,37.73,37.73,4900.0,31.2167,31.2167,31.1589,31.1589,4900.0
2006-03-23 10:40:00,37.75,37.77,37.72,37.77,6400.0,31.1754,31.1919,31.1506,31.1919,6400.0
2006-03-23 10:45:00,37.78,37.81,37.78,37.81,4900.0,31.2002,31.225,31.2002,31.225,4900.0
2006-03-23 10:50:00,37.8,37.84,37.79,37.81,3000.0,31.2167,31.2497,31.2084,31.225,3000.0
2006-03-23 10:55:00,37.8,37.82,37.71,37.74,4400.0,31.2167,31.2332,31.1424,31.1672,4400.0
2006-03-23 11:00:00,37.75,37.75,37.67,37.67,34500.0,31.1754,31.1754,31.1093,31.1093,34500.0
2006-03-23 11:05:00,37.67,37.78,37.66,37.77,4400.0,31.1093,31.2002,31.1011,31.1919,4400.0
2006-03-23 11:10:00,37.78,37.78,37.71,37.72,19400.0,31.2002,31.2002,31.1424,31.1506,19400.0
2006-03-23 11:15:00,37.72,37.75,37.72,37.72,3800.0,31.1506,31.1754,31.1506,31.1506,3800.0
2006-03-23 11:20:00,37.72,37.72,37.67,37.67,6200.0,31.1506,31.1506,31.1093,31.1093,6200.0
2006-03-23 11:25:00,37.67,37.68,37.66,37.67,7300.0,31.1093,31.1176,31.1011,31.1093,7300.0
2006-03-23 11:30:00,37.67,37.68,37.66,37.68,6300.0,31.1093,31.1176,31.1011,31.1176,6300.0
2006-03-23 11:35:00,37.68,37.71,37.67,37.69,5300.0,31.1176,31.1424,31.1093,31.1259,5300.0
2006-03-23 11:40:00,37.68,37.7,37.66,37.66,4600.0,31.1176,31.1341,31.1011,31.1011,4600.0
2006-03-23 11:45:00,37.65,37.65,37.63,37.64,6500.0,31.0928,31.0928,31.0763,31.0846,6500.0
2006-03-23 11:50:00,37.65,37.68,37.64,37.68,4100.0,31.0928,31.1176,31.0846,31.1176,4100.0
2006-03-23 11:55:00,37.68,37.71,37.68,37.69,3700.0,31.1176,31.1424,31.1176,31.1259,3700.0
2006-03-23 12:00:00,37.69,37.69,37.67,37.68,2800.0,31.1259,31.1259,31.1093,31.1176,2800.0
2006-03-23 12:05:00,37.68,37.68,37.62,37.64,4300.0,31.1176,31.1176,31.0681,31.0846,4300.0
2006-03-23 12:10:00,37.64,37.67,37.64,37.67,1500.0,31.0846,31.1093,31.0846,31.1093,1500.0
2006-03-23 12:15:00,37.67,37.7,37.67,37.68,2900.0,31.1093,31.1341,31.1093,31.1176,2900.0
2006-03-23 12:20:00,37.68,37.71,37.67,37.71,5100.0,31.1176,31.1424,31.1093,31.1424,5100.0
2006-03-23 12:25:00,37.7,37.71,37.63,37.65,8800.0,31.1341,31.1424,31.0763,31.0928,8800.0
2006-03-23 12:30:00,37.65,37.65,37.62,37.64,3600.0,31.0928,31.0928,31.0681,31.0846,3600.0
2006-03-23 12:35:00,37.64,37.68,37.64,37.66,2000.0,31.0846,31.1176,31.0846,31.1011,2000.0
2006-03-23 12:40:00,37.66,37.7,37.65,37.7,14300.0,31.1011,31.1341,31.0928,31.1341,14300.0
2006-03-23 12:45:00,37.7,37.75,37.69,37.74,9700.0,31.1341,31.1754,31.1259,31.1672,9700.0
2006-03-23 12:50:00,37.74,37.78,37.72,37.78,3700.0,31.1672,31.2002,31.1506,31.2002,3700.0
2006-03-23 12:55:00,37.78,37.78,37.75,37.76,1500.0,31.2002,31.2002,31.1754,31.1837,1500.0
2006-03-23 13:00:00,37.77,37.78,37.76,37.78,3500.0,31.1919,31.2002,31.1837,31.2002,3500.0
2006-03-23 13:05:00,37.78,37.78,37.76,37.77,3200.0,31.2002,31.2002,31.1837,31.1919,3200.0
2006-03-23 13:10:00,37.77,37.79,37.75,37.79,8800.0,31.1919,31.2084,31.1754,31.2084,8800.0
2006-03-23 13:15:00,37.79,37.79,37.77,37.78,1900.0,31.2084,31.2084,31.1919,31.2002,1900.0
2006-03-23 13:20:00,37.78,37.8,37.77,37.79,4000.0,31.2002,31.2167,31.1919,31.2084,4000.0
2006-03-23 13:25:00,37.78,37.8,37.75,37.76,8000.0,31.2002,31.2167,31.1754,31.1837,8000.0
2006-03-23 13:30:00,37.76,37.76,37.74,37.74,2200.0,31.1837,31.1837,31.1672,31.1672,2200.0
2006-03-23 13:35:00,37.75,37.75,37.71,37.73,4700.0,31.1754,31.1754,31.1424,31.1589,4700.0
2006-03-23 13:40:00,37.73,37.75,37.73,37.74,3100.0,31.1589,31.1754,31.1589,31.1672,3100.0
2006-03-23 13:45:00,37.74,37.79,37.74,37.79,3300.0,31.1672,31.2084,31.1672,31.2084,3300.0
2006-03-23 13:50:00,37.78,37.79,37.76,37.79,3600.0,31.2002,31.2084,31.1837,31.2084,3600.0
2006-03-23 13:55:00,37.78,37.8,37.75,37.79,3400.0,31.2002,31.2167,31.1754,31.2084,3400.0
2006-03-23 14:00:00,37.78,37.8,37.74,37.75,3600.0,31.2002,31.2167,31.1672,31.1754,3600.0
2006-03-23 14:05:00,37.76,37.77,37.73,37.74,4200.0,31.1837,31.1919,31.1589,31.1672,4200.0
2006-03-23 14:10:00,37.7,37.73,37.68,37.7,3000.0,31.1341,31.1589,31.1176,31.1341,3000.0
2006-03-23 14:15:00,37.7,37.7,37.65,37.67,2000.0,31.1341,31.1341,31.0928,31.1093,2000.0
2006-03-23 14:20:00,37.67,37.75,37.67,37.74,5600.0,31.1093,31.1754,31.1093,31.1672,5600.0
2006-03-23 14:25:00,37.74,37.74,37.69,37.69,3300.0,31.1672,31.1672,31.1259,31.1259,3300.0
2006-03-23 14:30:00,37.69,37.7,37.67,37.67,5400.0,31.1259,31.1341,31.1093,31.1093,5400.0
2006-03-23 14:35:00,37.69,37.73,37.69,37.72,6100.0,31.1259,31.1589,31.1259,31.1506,6100.0
2006-03-23 14:40:00,37.72,37.74,37.71,37.74,3900.0,31.1506,31.1672,31.1424,31.1672,3900.0
2006-03-23 14:45:00,37.74,37.75,37.74,37.74,2400.0,31.1672,31.1754,31.1672,31.1672,2400.0
2006-03-23 14:50:00,37.74,37.74,37.7,37.7,4600.0,31.1672,31.1672,31.1341,31.1341,4600.0
2006-03-23 14:55:00,37.7,37.72,37.66,37.7,3800.0,31.1341,31.1506,31.1011,31.1341,3800.0
2006-03-23 15:00:00,37.69,37.72,37.68,37.72,3700.0,31.1259,31.1506,31.1176,31.1506,3700.0
2006-03-23 15:05:00,37.72,37.8,37.72,37.78,6800.0,31.1506,31.2167,31.1506,31.2002,6800.0
2006-03-23 15:10:00,37.77,37.84,37.76,37.83,10800.0,31.1919,31.2497,31.1837,31.2415,10800.0
2006-03-23 15:15:00,37.83,37.84,37.8,37.83,10300.0,31.2415,31.2497,31.2167,31.2415,10300.0
2006-03-23 15:20:00,37.82,37.83,37.78,37.83,12800.0,31.2332,31.2415,31.2002,31.2415,12800.0
2006-03-23 15:25:00,37.85,37.85,37.81,37.84,6500.0,31.258,31.258,31.225,31.2497,6500.0
2006-03-23 15:30:00,37.84,37.88,37.84,37.85,9300.0,31.2497,31.2828,31.2497,31.258,9300.0
2006-03-23 15:35:00,37.85,37.87,37.84,37.86,3000.0,31.258,31.2745,31.2497,31.2663,3000.0
2006-03-23 15:40:00,37.87,37.87,37.82,37.82,4100.0,31.2745,31.2745,31.2332,31.2332,4100.0
2006-03-23 15:45:00,37.83,37.85,37.82,37.85,8100.0,31.2415,31.258,31.2332,31.258,8100.0
2006-03-23 15:50:00,37.85,37.85,37.8,37.81,5700.0,31.258,31.258,31.2167,31.225,5700.0
2006-03-23 15:55:00,37.8,37.85,37.78,37.85,16800.0,31.2167,31.258,31.2002,31.258,16800.0
2006-03-24 09:30:00,37.75,37.78,37.73,37.73,9100.0,31.1754,31.2002,31.1589,31.1589,9100.0
2006-03-24 09:35:00,37.78,37.91,37.75,37.91,4300.0,31.2002,31.3075,31.1754,31.3075,4300.0
2006-03-24 09:40:00,37.82,37.9,37.81,37.87,3400.0,31.2332,31.2993,31.225,31.2745,3400.0
2006-03-24 09:45:00,37.84,37.88,37.81,37.82,9200.0,31.2497,31.2828,31.225,31.2332,9200.0
2006-03-24 09:50:00,37.84,37.91,37.83,37.85,9700.0,31.2497,31.3075,31.2415,31.258,9700.0
2006-03-24 09:55:00,37.85,37.89,37.85,37.87,6800.0,31.258,31.291,31.258,31.2745,6800.0
2006-03-24 10:00:00,37.86,37.9,37.86,37.9,10400.0,31.2663,31.2993,31.2663,31.2993,10400.0
2006-03-24 10:05:00,37.9,37.92,37.87,37.9,6400.0,31.2993,31.3158,31.2745,31.2993,6400.0
2006-03-24 10:10:00,37.89,37.95,37.86,37.9,7300.0,31.291,31.3406,31.2663,31.2993,7300.0
2006-03-24 10:15:00,37.86,37.91,37.86,37.91,5000.0,31.2663,31.3075,31.2663,31.3075,5000.0
2006-03-24 10:20:00,37.88,37.9,37.86,37.9,19900.0,31.2828,31.2993,31.2663,31.2993,19900.0
2006-03-24 10:25:00,37.87,37.91,37.87,37.91,5300.0,31.2745,31.3075,31.2745,31.3075,5300.0
2006-03-24 10:30:00,37.9,37.95,37.86,37.9,7100.0,31.2993,31.3406,31.2663,31.2993,7100.0
2006-03-24 10:35:00,37.86,37.9,37.86,37.9,5600.0,31.2663,31.2993,31.2663,31.2993,5600.0
2006-03-24 10:40:00,37.88,37.94,37.86,37.9,16800.0,31.2828,31.3323,31.2663,31.2993,16800.0
2006-03-24 10:45:00,37.9,37.9,37.87,37.9,5500.0,31.2993,31.2993,31.2745,31.2993,5500.0
2006-03-24 10:50:00,37.89,37.9,37.86,37.89,6300.0,31.291,31.2993,31.2663,31.291,6300.0
2006-03-24 10:55:00,37.88,37.91,37.88,37.91,2800.0,31.2828,31.3075,31.2828,31.3075,2800.0
2006-03-24 11:00:00,37.9,37.94,37.89,37.94,5200.0,31.2993,31.3323,31.291,31.3323,5200.0
2006-03-24 11:05:00,37.89,37.92,37.87,37.88,8200.0,31.291,31.3158,31.2745,31.2828,8200.0
2006-03-24 11:10:00,37.86,37.9,37.86,37.87,7900.0,31.2663,31.2993,31.2663,31.2745,7900.0
2006-03-24 11:15:00,37.86,37.89,37.86,37.87,2900.0,31.2663,31.291,31.2663,31.2745,2900.0
2006-03-24 11:20:00,37.86,37.87,37.83,37.83,25400.0,31.2663,31.2745,31.2415,31.2415,25400.0
2006-03-24 11:25:00,37.83,37.83,37.8,37.81,7500.0,31.2415,31.2415,31.2167,31.225,7500.0
2006-03-24 11:30:00,37.81,37.85,37.8,37.81,9900.0,31.225,31.258,31.2167,31.225,9900.0
2006-03-24 11:35:00,37.81,37.84,37.8,37.82,10600.0,31.225,31.2497,31.2167,31.2332,10600.0
2006-03-24 11:40:00,37.84,37.86,37.8,37.82,11000.0,31.2497,31.2663,31.2167,31.2332,11000.0
2006-03-24 11:45:00,37.85,37.86,37.83,37.86,2900.0,31.258,31.2663,31.2415,31.2663,2900.0
2006-03-24 11:50:00,37.86,37.86,37.84,37.84,1800.0,31.2663,31.2663,31.2497,31.2497,1800.0
2006-03-24 11:55:00,37.84,37.85,37.84,37.84,600.0,31.2497,31.258,31.2497,31.2497,600.0
2006-03-24 12:00:00,37.83,37.87,37.83,37.86,4500.0,31.2415,31.2745,31.2415,31.2663,4500.0
2006-03-24 12:05:00,37.83,37.86,37.82,37.86,5500.0,31.2415,31.2663,31.2332,31.2663,5500.0
2006-03-24 12:10:00,37.84,37.87,37.84,37.86,2900.0,31.2497,31.2745,31.2497,31.2663,2900.0
2006-03-24 12:15:00,37.86,37.87,37.83,37.85,5200.0,31.2663,31.2745,31.2415,31.258,5200.0
2006-03-24 12:20:00,37.86,37.88,37.84,37.88,3800.0,31.2663,31.2828,31.2497,31.2828,3800.0
2006-03-24 12:25:00,37.86,37.86,37.85,37.86,1900.0,31.2663,31.2663,31.258,31.2663,1900.0
2006-03-24 12:30:00,37.87,37.87,37.85,37.86,2600.0,31.2745,31.2745,31.258,31.2663,2600.0
2006-03-24 12:35:00,37.85,37.89,37.84,37.86,3600.0,31.258,31.291,31.2497,31.2663,3600.0
2006-03-24 12:40:00,37.85,37.86,37.83,37.86,3600.0,31.258,31.2663,31.2415,31.2663,3600.0
2006-03-24 12:45:00,37.86,37.88,37.85,37.86,3000.0,31.2663,31.2828,31.258,31.2663,3000.0
2006-03-24 12:50:00,37.84,37.86,37.83,37.86,3400.0,31.2497,31.2663,31.2415,31.2663,3400.0
2006-03-24 12:55:00,37.86,37.87,37.84,37.85,3200.0,31.2663,31.2745,31.2497,31.258,3200.0
2006-03-24 13:00:00,37.87,37.88,37.85,37.86,5800.0,31.2745,31.2828,31.258,31.2663,5800.0
2006-03-24 13:05:00,37.87,37.88,37.86,37.87,7200.0,31.2745,31.2828,31.2663,31.2745,7200.0
2006-03-24 13:10:00,37.87,37.87,37.82,37.87,11400.0,31.2745,31.2745,31.2332,31.2745,11400.0
2006-03-24 13:15:00,37.86,37.87,37.83,37.83,3700.0,31.2663,31.2745,31.2415,31.2415,3700.0
2006-03-24 13:20:00,37.82,37.87,37.82,37.85,10400.0,31.2332,31.2745,31.2332,31.258,10400.0
2006-03-24 13:25:00,37.86,37.86,37.84,37.86,3100.0,31.2663,31.2663,31.2497,31.2663,3100.0
2006-03-24 13:30:00,37.86,37.87,37.84,37.87,3000.0,31.2663,31.2745,31.2497,31.2745,3000.0
2006-03-24 13:35:00,37.87,37.89,37.86,37.89,2000.0,31.2745,31.291,31.2663,31.291,2000.0
2006-03-24 13:40:00,37.88,37.88,37.85,37.88,3400.0,31.2828,31.2828,31.258,31.2828,3400.0
2006-03-24 13:45:00,37.87,37.9,37.87,37.9,5000.0,31.2745,31.2993,31.2745,31.2993,5000.0
2006-03-24 13:50:00,37.9,37.91,37.88,37.89,4000.0,31.2993,31.3075,31.2828,31.291,4000.0
2006-03-24 13:55:00,37.9,37.91,37.87,37.87,2600.0,31.2993,31.3075,31.2745,31.2745,2600.0
2006-03-24 14:00:00,37.87,37.87,37.83,37.86,8400.0,31.2745,31.2745,31.2415,31.2663,8400.0
2006-03-24 14:05:00,37.84,37.86,37.84,37.86,3800.0,31.2497,31.2663,31.2497,31.2663,3800.0
2006-03-24 14:10:00,37.85,37.87,37.84,37.87,5400.0,31.258,31.2745,31.2497,31.2745,5400.0
2006-03-24 14:15:00,37.87,37.9,37.87,37.9,2900.0,31.2745,31.2993,31.2745,31.2993,2900.0
2006-03-24 14:20:00,37.9,37.9,37.86,37.86,3400.0,31.2993,31.2993,31.2663,31.2663,3400.0
2006-03-24 14:25:00,37.86,37.91,37.84,37.86,4000.0,31.2663,31.3075,31.2497,31.2663,4000.0
2006-03-24 14:30:00,37.85,37.87,37.83,37.84,5500.0,31.258,31.2745,31.2415,31.2497,5500.0
2006-03-24 14:35:00,37.84,37.86,37.83,37.86,6200.0,31.2497,31.2663,31.2415,31.2663,6200.0
2006-03-24 14:40:00,37.83,37.9,37.83,37.88,6900.0,31.2415,31.2993,31.2415,31.2828,6900.0
2006-03-24 14:45:00,37.91,37.92,37.88,37.92,5900.0,31.3075,31.3158,31.2828,31.3158,5900.0
2006-03-24 14:50:00,37.91,37.93,37.89,37.92,2000.0,31.3075,31.3241,31.291,31.3158,2000.0
2006-03-24 14:55:00,37.91,37.93,37.89,37.89,1300.0,31.3075,31.3241,31.291,31.291,1300.0
2006-03-24 15:00:00,37.87,37.89,37.86,37.87,1400.0,31.2745,31.291,31.2663,31.2745,1400.0
2006-03-24 15:05:00,37.88,37.89,37.87,37.89,900.0,31.2828,31.291,31.2745,31.291,900.0
2006-03-24 15:10:00,37.9,37.91,37.89,37.89,1600.0,31.2993,31.3075,31.291,31.291,1600.0
2006-03-24 15:15:00,37.9,37.93,37.9,37.91,2300.0,31.2993,31.3241,31.2993,31.3075,2300.0
2006-03-24 15:20:00,37.91,37.92,37.89,37.91,3500.0,31.3075,31.3158,31.291,31.3075,3500.0
2006-03-24 15:25:00,37.91,37.95,37.91,37.93,3700.0,31.3075,31.3406,31.3075,31.3241,3700.0
2006-03-24 15:30:00,37.93,37.95,37.93,37.95,11200.0,31.3241,31.3406,31.3241,31.3406,11200.0
2006-03-24 15:35:00,37.95,37.97,37.95,37.96,6100.0,31.3406,31.3571,31.3406,31.3488,6100.0
2006-03-24 15:40:00,37.96,37.99,37.94,37.95,7800.0,31.3488,31.3736,31.3323,31.3406,7800.0
2006-03-24 15:45:00,37.96,38.0,37.96,38.0,12200.0,31.3488,31.3819,31.3488,31.3819,12200.0
2006-03-24 15:50:00,38.01,38.02,38.0,38.01,12600.0,31.3901,31.3984,31.3819,31.3901,12600.0
2006-03-24 15:55:00,38.01,38.03,37.95,37.98,8900.0,31.3901,31.4066,31.3406,31.3654,8900.0
2006-03-27 09:30:00,37.8,37.85,37.69,37.82,24000.0,31.2167,31.258,31.1259,31.2332,24000.0
2006-03-27 09:35:00,37.83,37.85,37.82,37.84,1900.0,31.2415,31.258,31.2332,31.2497,1900.0
2006-03-27 09:40:00,37.84,37.88,37.84,37.87,4100.0,31.2497,31.2828,31.2497,31.2745,4100.0
2006-03-27 09:45:00,37.87,37.88,37.81,37.81,5000.0,31.2745,31.2828,31.225,31.225,5000.0
2006-03-27 09:50:00,37.83,37.88,37.83,37.88,2100.0,31.2415,31.2828,31.2415,31.2828,2100.0
2006-03-27 09:55:00,37.86,37.86,37.81,37.82,1400.0,31.2663,31.2663,31.225,31.2332,1400.0
2006-03-27 10:00:00,37.82,37.82,37.81,37.81,2600.0,31.2332,31.2332,31.225,31.225,2600.0
2006-03-27 10:05:00,37.83,37.83,37.8,37.8,5600.0,31.2415,31.2415,31.2167,31.2167,5600.0
2006-03-27 10:10:00,37.8,37.8,37.66,37.72,16000.0,31.2167,31.2167,31.1011,31.1506,16000.0
2006-03-27 10:15:00,37.73,37.76,37.72,37.72,2800.0,31.1589,31.1837,31.1506,31.1506,2800.0
2006-03-27 10:20:00,37.75,37.76,37.73,37.75,3000.0,31.1754,31.1837,31.1589,31.1754,3000.0
2006-03-27 10:25:00,37.75,37.78,37.73,37.75,2800.0,31.1754,31.2002,31.1589,31.1754,2800.0
2006-03-27 10:30:00,37.72,37.74,37.71,37.74,3900.0,31.1506,31.1672,31.1424,31.1672,3900.0
2006-03-27 10:35:00,37.73,37.75,37.73,37.73,900.0,31.1589,31.1754,31.1589,31.1589,900.0
2006-03-27 10:40:00,37.73,37.75,37.72,37.75,1800.0,31.1589,31.1754,31.1506,31.1754,1800.0
2006-03-27 10:45:00,37.73,37.77,37.73,37.76,4100.0,31.1589,31.1919,31.1589,31.1837,4100.0
2006-03-27 10:50:00,37.75,37.76,37.75,37.76,19300.0,31.1754,31.1837,31.1754,31.1837,19300.0
2006-03-27 10:55:00,37.75,37.75,37.71,37.71,6300.0,31.1754,31.1754,31.1424,31.1424,6300.0
2006-03-27 11:00:00,37.71,37.72,37.7,37.7,8100.0,31.1424,31.1506,31.1341,31.1341,8100.0
2006-03-27 11:05:00,37.71,37.72,37.7,37.72,16500.0,31.1424,31.1506,31.1341,31.1506,16500.0
2006-03-27 11:10:00,37.71,37.71,37.67,37.67,5800.0,31.1424,31.1424,31.1093,31.1093,5800.0
2006-03-27 11:15:00,37.67,37.67,37.63,37.64,5100.0,31.1093,31.1093,31.0763,31.0846,5100.0
2006-03-27 11:20:00,37.64,37.64,37.6,37.61,3300.0,31.0846,31.0846,31.0515,31.0598,3300.0
2006-03-27 11:25:00,37.6,37.62,37.57,37.62,8300.0,31.0515,31.0681,31.0268,31.0681,8300.0
2006-03-27 11:30:00,37.61,37.63,37.61,37.62,4700.0,31.0598,31.0763,31.0598,31.0681,4700.0
2006-03-27 11:35:00,37.62,37.63,37.62,37.63,700.0,31.0681,31.0763,31.0681,31.0763,700.0
2006-03-27 11:40:00,37.63,37.64,37.62,37.63,2600.0,31.0763,31.0846,31.0681,31.0763,2600.0
2006-03-27 11:45:00,37.63,37.63,37.6,37.62,4000.0,31.0763,31.0763,31.0515,31.0681,4000.0
2006-03-27 11:50:00,37.62,37.66,37.61,37.61,7000.0,31.0681,31.1011,31.0598,31.0598,7000.0
2006-03-27 11:55:00,37.62,37.63,37.6,37.6,2600.0,31.0681,31.0763,31.0515,31.0515,2600.0
2006-03-27 12:00:00,37.61,37.62,37.6,37.6,3200.0,31.0598,31.0681,31.0515,31.0515,3200.0
2006-03-27 12:05:00,37.61,37.62,37.6,37.62,1000.0,31.0598,31.0681,31.0515,31.0681,1000.0
2006-03-27 12:10:00,37.6,37.62,37.6,37.62,3000.0,31.0515,31.0681,31.0515,31.0681,3000.0
2006-03-27 12:15:00,37.61,37.63,37.6,37.61,2200.0,31.0598,31.0763,31.0515,31.0598,2200.0
2006-03-27 12:20:00,37.61,37.67,37.6,37.66,11100.0,31.0598,31.1093,31.0515,31.1011,11100.0
2006-03-27 12:25:00,37.67,37.67,37.65,37.66,9500.0,31.1093,31.1093,31.0928,31.1011,9500.0
2006-03-27 12:30:00,37.65,37.68,37.65,37.67,3200.0,31.0928,31.1176,31.0928,31.1093,3200.0
2006-03-27 12:35:00,37.66,37.68,37.65,37.68,3400.0,31.1011,31.1176,31.0928,31.1176,3400.0
2006-03-27 12:40:00,37.67,37.67,37.65,37.67,2300.0,31.1093,31.1093,31.0928,31.1093,2300.0
2006-03-27 12:45:00,37.67,37.68,37.66,37.66,9000.0,31.1093,31.1176,31.1011,31.1011,9000.0
2006-03-27 12:50:00,37.67,37.67,37.66,37.66,7000.0,31.1093,31.1093,31.1011,31.1011,7000.0
2006-03-27 12:55:00,37.66,37.66,37.65,37.66,4200.0,31.1011,31.1011,31.0928,31.1011,4200.0
2006-03-27 13:00:00,37.66,37.71,37.65,37.71,20800.0,31.1011,31.1424,31.0928,31.1424,20800.0
2006-03-27 13:05:00,37.71,37.75,37.71,37.75,3600.0,31.1424,31.1754,31.1424,31.1754,3600.0
2006-03-27 13:10:00,37.75,37.75,37.71,37.72,2700.0,31.1754,31.1754,31.1424,31.1506,2700.0
2006-03-27 13:15:00,37.73,37.75,37.73,37.75,2600.0,31.1589,31.1754,31.1589,31.1754,2600.0
2006-03-27 13:20:00,37.76,37.76,37.72,37.74,3400.0,31.1837,31.1837,31.1506,31.1672,3400.0
2006-03-27 13:25:00,37.75,37.75,37.71,37.71,5600.0,31.1754,31.1754,31.1424,31.1424,5600.0
2006-03-27 13:30:00,37.72,37.73,37.71,37.72,1300.0,31.1506,31.1589,31.1424,31.1506,1300.0
2006-03-27 13:35:00,37.72,37.72,37.71,37.72,3300.0,31.1506,31.1506,31.1424,31.1506,3300.0
2006-03-27 13:40:00,37.73,37.74,37.72,37.74,2600.0,31.1589,31.1672,31.1506,31.1672,2600.0
2006-03-27 13:45:00,37.75,37.75,37.73,37.73,2500.0,31.1754,31.1754,31.1589,31.1589,2500.0
2006-03-27 13:50:00,37.73,37.74,37.73,37.74,2000.0,31.1589,31.1672,31.1589,31.1672,2000.0
2006-03-27 13:55:00,37.73,37.74,37.72,37.74,1900.0,31.1589,31.1672,31.1506,31.1672,1900.0
2006-03-27 14:00:00,37.75,37.76,37.73,37.75,5000.0,31.1754,31.1837,31.1589,31.1754,5000.0
2006-03-27 14:05:00,37.75,37.75,37.72,37.73,2600.0,31.1754,31.1754,31.1506,31.1589,2600.0
2006-03-27 14:10:00,37.73,37.76,37.72,37.72,1700.0,31.1589,31.1837,31.1506,31.1506,1700.0
2006-03-27 14:15:00,37.72,37.73,37.72,37.72,2800.0,31.1506,31.1589,31.1506,31.1506,2800.0
2006-03-27 14:20:00,37.72,37.75,37.71,37.75,3500.0,31.1506,31.1754,31.1424,31.1754,3500.0
2006-03-27 14:25:00,37.74,37.75,37.71,37.73,5700.0,31.1672,31.1754,31.1424,31.1589,5700.0
2006-03-27 14:30:00,37.74,37.75,37.73,37.75,2500.0,31.1672,31.1754,31.1589,31.1754,2500.0
2006-03-27 14:35:00,37.75,37.76,37.74,37.74,2200.0,31.1754,31.1837,31.1672,31.1672,2200.0
2006-03-27 14:40:00,37.74,37.78,37.72,37.78,4600.0,31.1672,31.2002,31.1506,31.2002,4600.0
2006-03-27 14:45:00,37.76,37.77,37.75,37.77,2600.0,31.1837,31.1919,31.1754,31.1919,2600.0
2006-03-27 14:50:00,37.76,37.76,37.74,37.74,3400.0,31.1837,31.1837,31.1672,31.1672,3400.0
2006-03-27 14:55:00,37.74,37.76,37.73,37.73,3100.0,31.1672,31.1837,31.1589,31.1589,3100.0
2006-03-27 15:00:00,37.73,37.75,37.71,37.72,3100.0,31.1589,31.1754,31.1424,31.1506,3100.0
2006-03-27 15:05:00,37.72,37.73,37.71,37.72,3400.0,31.1506,31.1589,31.1424,31.1506,3400.0
2006-03-27 15:10:00,37.72,37.73,37.71,37.72,4800.0,31.1506,31.1589,31.1424,31.1506,4800.0
2006-03-27 15:15:00,37.72,37.73,37.71,37.71,4700.0,31.1506,31.1589,31.1424,31.1424,4700.0
2006-03-27 15:20:00,37.71,37.72,37.65,37.65,13500.0,31.1424,31.1506,31.0928,31.0928,13500.0
2006-03-27 15:25:00,37.64,37.67,37.64,37.66,6900.0,31.0846,31.1093,31.0846,31.1011,6900.0
2006-03-27 15:30:00,37.67,37.75,37.66,37.74,8000.0,31.1093,31.1754,31.1011,31.1672,8000.0
2006-03-27 15:35:00,37.75,37.76,37.73,37.74,3500.0,31.1754,31.1837,31.1589,31.1672,3500.0
2006-03-27 15:40:00,37.73,37.74,37.72,37.73,2900.0,31.1589,31.1672,31.1506,31.1589,2900.0
2006-03-27 15:45:00,37.72,37.73,37.72,37.73,1800.0,31.1506,31.1589,31.1506,31.1589,1800.0
2006-03-27 15:50:00,37.74,37.74,37.72,37.72,6800.0,31.1672,31.1672,31.1506,31.1506,6800.0
2006-03-27 15:55:00,37.72,37.74,37.71,37.73,2800.0,31.1506,31.1672,31.1424,31.1589,2800.0
2006-03-28 09:30:00,37.63,37.69,37.62,37.66,7400.0,31.0763,31.1259,31.0681,31.1011,7400.0
2006-03-28 09:35:00,37.7,37.71,37.68,37.71,7600.0,31.1341,31.1424,31.1176,31.1424,7600.0
2006-03-28 09:40:00,37.7,37.93,37.7,37.92,9900.0,31.1341,31.3241,31.1341,31.3158,9900.0
2006-03-28 09:45:00,37.92,37.97,37.92,37.95,11400.0,31.3158,31.3571,31.3158,31.3406,11400.0
2006-03-28 09:50:00,37.98,37.98,37.82,37.82,11900.0,31.3654,31.3654,31.2332,31.2332,11900.0
2006-03-28 09:55:00,37.81,37.81,37.66,37.78,12900.0,31.225,31.225,31.1011,31.2002,12900.0
2006-03-28 10:00:00,37.78,37.78,37.67,37.7,8100.0,31.2002,31.2002,31.1093,31.1341,8100.0
2006-03-28 10:05:00,37.72,37.73,37.7,37.71,2000.0,31.1506,31.1589,31.1341,31.1424,2000.0
2006-03-28 10:10:00,37.71,37.76,37.71,37.75,1300.0,31.1424,31.1837,31.1424,31.1754,1300.0
2006-03-28 10:15:00,37.77,37.82,37.75,37.81,2000.0,31.1919,31.2332,31.1754,31.225,2000.0
2006-03-28 10:20:00,37.8,37.86,37.79,37.86,3500.0,31.2167,31.2663,31.2084,31.2663,3500.0
2006-03-28 10:25:00,37.85,37.86,37.85,37.86,3300.0,31.258,31.2663,31.258,31.2663,3300.0
2006-03-28 10:30:00,37.86,37.87,37.78,37.79,6800.0,31.2663,31.2745,31.2002,31.2084,6800.0
2006-03-28 10:35:00,37.77,37.87,37.77,37.86,35600.0,31.1919,31.2745,31.1919,31.2663,35600.0
2006-03-28 10:40:00,37.86,37.86,37.85,37.85,5300.0,31.2663,31.2663,31.258,31.258,5300.0
2006-03-28 10:45:00,37.85,37.85,37.8,37.81,4000.0,31.258,31.258,31.2167,31.225,4000.0
2006-03-28 10:50:00,37.84,37.86,37.84,37.86,2700.0,31.2497,31.2663,31.2497,31.2663,2700.0
2006-03-28 10:55:00,37.86,37.86,37.78,37.78,11300.0,31.2663,31.2663,31.2002,31.2002,11300.0
2006-03-28 11:00:00,37.78,37.84,37.77,37.84,3000.0,31.2002,31.2497,31.1919,31.2497,3000.0
2006-03-28 11:05:00,37.81,37.83,37.77,37.8,6400.0,31.225,31.2415,31.1919,31.2167,6400.0
2006-03-28 11:10:00,37.8,37.82,37.67,37.67,8500.0,31.2167,31.2332,31.1093,31.1093,8500.0
2006-03-28 11:15:00,37.69,37.72,37.68,37.68,5400.0,31.1259,31.1506,31.1176,31.1176,5400.0
2006-03-28 11:20:00,37.71,37.75,37.71,37.74,4000.0,31.1424,31.1754,31.1424,31.1672,4000.0
2006-03-28 11:25:00,37.74,37.75,37.74,37.75,6700.0,31.1672,31.1754,31.1672,31.1754,6700.0
2006-03-28 11:30:00,37.77,37.77,37.74,37.74,3400.0,31.1919,31.1919,31.1672,31.1672,3400.0
2006-03-28 11:35:00,37.74,37.75,37.73,37.74,3500.0,31.1672,31.1754,31.1589,31.1672,3500.0
2006-03-28 11:40:00,37.75,37.77,37.73,37.73,3900.0,31.1754,31.1919,31.1589,31.1589,3900.0
2006-03-28 11:45:00,37.74,37.75,37.74,37.74,3600.0,31.1672,31.1754,31.1672,31.1672,3600.0
2006-03-28 11:50:00,37.74,37.75,37.71,37.71,8100.0,31.1672,31.1754,31.1424,31.1424,8100.0
2006-03-28 11:55:00,37.72,37.74,37.67,37.68,7600.0,31.1506,31.1672,31.1093,31.1176,7600.0
2006-03-28 12:00:00,37.68,37.7,37.68,37.68,1500.0,31.1176,31.1341,31.1176,31.1176,1500.0
2006-03-28 12:05:00,37.69,37.69,37.65,37.65,2300.0,31.1259,31.1259,31.0928,31.0928,2300.0
2006-03-28 12:10:00,37.65,37.68,37.65,37.66,1100.0,31.0928,31.1176,31.0928,31.1011,1100.0
2006-03-28 12:15:00,37.69,37.79,37.67,37.79,7000.0,31.1259,31.2084,31.1093,31.2084,7000.0
2006-03-28 12:20:00,37.79,37.8,37.75,37.77,6500.0,31.2084,31.2167,31.1754,31.1919,6500.0
2006-03-28 12:25:00,37.76,37.78,37.75,37.75,4300.0,31.1837,31.2002,31.1754,31.1754,4300.0
2006-03-28 12:30:00,37.77,37.85,37.76,37.83,8900.0,31.1919,31.258,31.1837,31.2415,8900.0
2006-03-28 12:35:00,37.81,37.84,37.81,37.84,700.0,31.225,31.2497,31.225,31.2497,700.0
2006-03-28 12:40:00,37.82,37.82,37.78,37.8,3600.0,31.2332,31.2332,31.2002,31.2167,3600.0
2006-03-28 12:45:00,37.82,37.83,37.8,37.83,3900.0,31.2332,31.2415,31.2167,31.2415,3900.0
2006-03-28 12:50:00,37.81,37.82,37.76,37.79,8500.0,31.225,31.2332,31.1837,31.2084,8500.0
2006-03-28 12:55:00,37.8,37.82,37.74,37.74,9400.0,31.2167,31.2332,31.1672,31.1672,9400.0
2006-03-28 13:00:00,37.75,37.77,37.73,37.77,2500.0,31.1754,31.1919,31.1589,31.1919,2500.0
2006-03-28 13:05:00,37.77,37.78,37.76,37.76,2500.0,31.1919,31.2002,31.1837,31.1837,2500.0
2006-03-28 13:10:00,37.75,37.79,37.74,37.79,2900.0,31.1754,31.2084,31.1672,31.2084,2900.0
2006-03-28 13:15:00,37.78,37.78,37.68,37.7,14100.0,31.2002,31.2002,31.1176,31.1341,14100.0
2006-03-28 13:20:00,37.69,37.71,37.68,37.68,2500.0,31.1259,31.1424,31.1176,31.1176,2500.0
2006-03-28 13:25:00,37.73,37.76,37.73,37.76,900.0,31.1589,31.1837,31.1589,31.1837,900.0
2006-03-28 13:30:00,37.76,37.78,37.74,37.76,900.0,31.1837,31.2002,31.1672,31.1837,900.0
2006-03-28 13:35:00,37.77,37.79,37.77,37.78,1200.0,31.1919,31.2084,31.1919,31.2002,1200.0
2006-03-28 13:40:00,37.78,37.78,37.72,37.72,4000.0,31.2002,31.2002,31.1506,31.1506,4000.0
2006-03-28 13:45:00,37.74,37.78,37.69,37.7,20900.0,31.1672,31.2002,31.1259,31.1341,20900.0
2006-03-28 13:50:00,37.73,37.8,37.72,37.8,2500.0,31.1589,31.2167,31.1506,31.2167,2500.0
2006-03-28 13:55:00,37.8,37.84,37.79,37.79,1700.0,31.2167,31.2497,31.2084,31.2084,1700.0
2006-03-28 14:00:00,37.8,37.82,37.74,37.8,10400.0,31.2167,31.2332,31.1672,31.2167,10400.0
2006-03-28 14:05:00,37.81,37.84,37.79,37.79,4800.0,31.225,31.2497,31.2084,31.2084,4800.0
2006-03-28 14:10:00,37.79,37.81,37.79,37.81,2100.0,31.2084,31.225,31.2084,31.225,2100.0
2006-03-28 14:15:00,37.79,37.79,37.66,37.66,2000.0,31.2084,31.2084,31.1011,31.1011,2000.0
2006-03-28 14:20:00,37.66,37.67,37.29,37.54,15900.0,31.1011,31.1093,30.7955,31.002,15900.0
2006-03-28 14:25:00,37.54,37.63,37.47,37.49,24100.0,31.002,31.0763,30.9442,30.9607,24100.0
2006-03-28 14:30:00,37.48,37.49,37.41,37.49,7900.0,30.9524,30.9607,30.8946,30.9607,7900.0
2006-03-28 14:35:00,37.49,37.55,37.47,37.5,15200.0,30.9607,31.0102,30.9442,30.969,15200.0
2006-03-28 14:40:00,37.5,37.51,37.45,37.45,14600.0,30.969,30.9772,30.9277,30.9277,14600.0
2006-03-28 14:45:00,37.46,37.51,37.46,37.51,9300.0,30.9359,30.9772,30.9359,30.9772,9300.0
2006-03-28 14:50:00,37.51,37.52,37.47,37.5,40000.0,30.9772,30.9855,30.9442,30.969,40000.0
2006-03-28 14:55:00,37.51,37.53,37.49,37.52,4800.0,30.9772,30.9937,30.9607,30.9855,4800.0
2006-03-28 15:00:00,37.52,37.52,37.48,37.49,5000.0,30.9855,30.9855,30.9524,30.9607,5000.0
2006-03-28 15:05:00,37.49,37.51,37.46,37.49,6600.0,30.9607,30.9772,30.9359,30.9607,6600.0
2006-03-28 15:10:00,37.47,37.47,37.37,37.39,22100.0,30.9442,30.9442,30.8616,30.8781,22100.0
2006-03-28 15:15:00,37.39,37.39,37.3,37.32,16600.0,30.8781,30.8781,30.8038,30.8203,16600.0
2006-03-28 15:20:00,37.34,37.41,37.32,37.36,11700.0,30.8368,30.8946,30.8203,30.8533,11700.0
2006-03-28 15:25:00,37.36,37.39,37.33,37.39,10400.0,30.8533,30.8781,30.8286,30.8781,10400.0
2006-03-28 15:30:00,37.39,37.45,37.38,37.45,10100.0,30.8781,30.9277,30.8699,30.9277,10100.0
2006-03-28 15:35:00,37.45,37.46,37.43,37.46,14700.0,30.9277,30.9359,30.9111,30.9359,14700.0
2006-03-28 15:40:00,37.46,37.47,37.44,37.45,6500.0,30.9359,30.9442,30.9194,30.9277,6500.0
2006-03-28 15:45:00,37.46,37.47,37.44,37.47,13400.0,30.9359,30.9442,30.9194,30.9442,13400.0
2006-03-28 15:50:00,37.47,37.47,37.43,37.45,16100.0,30.9442,30.9442,30.9111,30.9277,16100.0
2006-03-28 15:55:00,37.45,37.5,37.43,37.5,27100.0,30.9277,30.969,30.9111,30.969,27100.0
2006-03-29 09:30:00,37.6,37.6,37.5,37.52,6700.0,31.0515,31.0515,30.969,30.9855,6700.0
2006-03-29 09:35:00,37.51,37.53,37.45,37.45,3200.0,30.9772,30.9937,30.9277,30.9277,3200.0
2006-03-29 09:40:00,37.47,37.47,37.4,37.4,2600.0,30.9442,30.9442,30.8864,30.8864,2600.0
2006-03-29 09:45:00,37.42,37.49,37.4,37.44,4700.0,30.9029,30.9607,30.8864,30.9194,4700.0
2006-03-29 09:50:00,37.48,37.48,37.35,37.39,9200.0,30.9524,30.9524,30.8451,30.8781,9200.0
2006-03-29 09:55:00,37.37,37.37,37.25,37.25,2400.0,30.8616,30.8616,30.7625,30.7625,2400.0
2006-03-29 10:00:00,37.25,37.28,37.2,37.27,5000.0,30.7625,30.7873,30.7212,30.779,5000.0
2006-03-29 10:05:00,37.28,37.3,37.28,37.29,1300.0,30.7873,30.8038,30.7873,30.7955,1300.0
2006-03-29 10:10:00,37.28,37.28,37.17,37.2,9800.0,30.7873,30.7873,30.6964,30.7212,9800.0
2006-03-29 10:15:00,37.21,37.34,37.2,37.34,4000.0,30.7295,30.8368,30.7212,30.8368,4000.0
2006-03-29 10:20:00,37.29,37.33,37.26,37.26,4000.0,30.7955,30.8286,30.7708,30.7708,4000.0
2006-03-29 10:25:00,37.27,37.32,37.26,37.31,4900.0,30.779,30.8203,30.7708,30.812,4900.0
2006-03-29 10:30:00,37.3,37.3,37.25,37.25,4900.0,30.8038,30.8038,30.7625,30.7625,4900.0
2006-03-29 10:35:00,37.24,37.24,37.12,37.12,12900.0,30.7542,30.7542,30.6551,30.6551,12900.0
2006-03-29 10:40:00,37.12,37.18,37.07,37.07,18600.0,30.6551,30.7047,30.6138,30.6138,18600.0
2006-03-29 10:45:00,37.09,37.09,36.93,36.98,35900.0,30.6304,30.6304,30.4982,30.5395,35900.0
2006-03-29 10:50:00,36.99,37.0,36.87,36.94,22200.0,30.5478,30.556,30.4487,30.5065,22200.0
2006-03-29 10:55:00,36.95,36.96,36.9,36.95,13100.0,30.5147,30.523,30.4734,30.5147,13100.0
2006-03-29 11:00:00,36.95,36.97,36.89,36.97,11400.0,30.5147,30.5313,30.4652,30.5313,11400.0
2006-03-29 11:05:00,36.97,37.05,36.97,37.04,5800.0,30.5313,30.5973,30.5313,30.5891,5800.0
2006-03-29 11:10:00,37.05,37.06,37.04,37.05,6300.0,30.5973,30.6056,30.5891,30.5973,6300.0
2006-03-29 11:15:00,37.05,37.07,36.96,36.98,21900.0,30.5973,30.6138,30.523,30.5395,21900.0
2006-03-29 11:20:00,37.0,37.04,36.98,36.99,20500.0,30.556,30.5891,30.5395,30.5478,20500.0
2006-03-29 11:25:00,37.0,37.0,36.97,36.98,36300.0,30.556,30.556,30.5313,30.5395,36300.0
2006-03-29 11:30:00,36.98,37.07,36.98,37.06,10800.0,30.5395,30.6138,30.5395,30.6056,10800.0
2006-03-29 11:35:00,37.07,37.1,37.06,37.07,7200.0,30.6138,30.6386,30.6056,30.6138,7200.0
2006-03-29 11:40:00,37.06,37.13,37.06,37.11,3800.0,30.6056,30.6634,30.6056,30.6469,3800.0
2006-03-29 11:45:00,37.11,37.12,37.09,37.12,3500.0,30.6469,30.6551,30.6304,30.6551,3500.0
2006-03-29 11:50:00,37.12,37.13,37.0,37.09,5500.0,30.6551,30.6634,30.556,30.6304,5500.0
2006-03-29 11:55:00,37.09,37.11,37.07,37.09,3700.0,30.6304,30.6469,30.6138,30.6304,3700.0
2006-03-29 12:00:00,37.1,37.14,37.09,37.13,2500.0,30.6386,30.6716,30.6304,30.6634,2500.0
2006-03-29 12:05:00,37.14,37.14,37.11,37.13,4500.0,30.6716,30.6716,30.6469,30.6634,4500.0
2006-03-29 12:10:00,37.13,37.16,37.1,37.11,7800.0,30.6634,30.6882,30.6386,30.6469,7800.0
2006-03-29 12:15:00,37.11,37.14,37.11,37.14,3000.0,30.6469,30.6716,30.6469,30.6716,3000.0
2006-03-29 12:20:00,37.14,37.14,37.06,37.08,10000.0,30.6716,30.6716,30.6056,30.6221,10000.0
2006-03-29 12:25:00,37.1,37.11,37.09,37.09,1200.0,30.6386,30.6469,30.6304,30.6304,1200.0
2006-03-29 12:30:00,37.07,37.11,37.05,37.11,4600.0,30.6138,30.6469,30.5973,30.6469,4600.0
2006-03-29 12:35:00,37.1,37.17,37.1,37.15,5500.0,30.6386,30.6964,30.6386,30.6799,5500.0
2006-03-29 12:40:00,37.13,37.15,37.1,37.15,2800.0,30.6634,30.6799,30.6386,30.6799,2800.0
2006-03-29 12:45:00,37.14,37.18,37.14,37.15,5900.0,30.6716,30.7047,30.6716,30.6799,5900.0
2006-03-29 12:50:00,37.15,37.16,37.14,37.16,3100.0,30.6799,30.6882,30.6716,30.6882,3100.0
2006-03-29 12:55:00,37.15,37.17,37.15,37.16,3400.0,30.6799,30.6964,30.6799,30.6882,3400.0
2006-03-29 13:00:00,37.15,37.2,37.15,37.19,5700.0,30.6799,30.7212,30.6799,30.7129,5700.0
2006-03-29 13:05:00,37.19,37.2,37.17,37.2,3200.0,30.7129,30.7212,30.6964,30.7212,3200.0
2006-03-29 13:10:00,37.19,37.28,37.15,37.26,15700.0,30.7129,30.7873,30.6799,30.7708,15700.0
2006-03-29 13:15:00,37.26,37.28,37.19,37.28,9200.0,30.7708,30.7873,30.7129,30.7873,9200.0
2006-03-29 13:20:00,37.27,37.39,37.27,37.37,6700.0,30.779,30.8781,30.779,30.8616,6700.0
2006-03-29 13:25:00,37.36,37.39,37.35,37.39,800.0,30.8533,30.8781,30.8451,30.8781,800.0
2006-03-29 13:30:00,37.36,37.38,37.3,37.35,16600.0,30.8533,30.8699,30.8038,30.8451,16600.0
2006-03-29 13:35:00,37.33,37.34,37.3,37.31,1900.0,30.8286,30.8368,30.8038,30.812,1900.0
2006-03-29 13:40:00,37.3,37.35,37.29,37.3,5600.0,30.8038,30.8451,30.7955,30.8038,5600.0
2006-03-29 13:45:00,37.29,37.3,37.26,37.3,2900.0,30.7955,30.8038,30.7708,30.8038,2900.0
2006-03-29 13:50:00,37.28,37.35,37.28,37.35,5600.0,30.7873,30.8451,30.7873,30.8451,5600.0
2006-03-29 13:55:00,37.34,37.37,37.29,37.32,5200.0,30.8368,30.8616,30.7955,30.8203,5200.0
2006-03-29 14:00:00,37.3,37.34,37.29,37.34,2600.0,30.8038,30.8368,30.7955,30.8368,2600.0
2006-03-29 14:05:00,37.34,37.36,37.3,37.33,7000.0,30.8368,30.8533,30.8038,30.8286,7000.0
2006-03-29 14:10:00,37.33,37.38,37.33,37.34,4400.0,30.8286,30.8699,30.8286,30.8368,4400.0
2006-03-29 14:15:00,37.33,37.37,37.32,37.36,5400.0,30.8286,30.8616,30.8203,30.8533,5400.0
2006-03-29 14:20:00,37.34,37.34,37.29,37.29,5200.0,30.8368,30.8368,30.7955,30.7955,5200.0
2006-03-29 14:25:00,37.29,37.3,37.28,37.3,3900.0,30.7955,30.8038,30.7873,30.8038,3900.0
2006-03-29 14:30:00,37.28,37.35,37.28,37.35,3500.0,30.7873,30.8451,30.7873,30.8451,3500.0
2006-03-29 14:35:00,37.36,37.37,37.34,37.36,16200.0,30.8533,30.8616,30.8368,30.8533,16200.0
2006-03-29 14:40:00,37.36,37.4,37.36,37.37,4500.0,30.8533,30.8864,30.8533,30.8616,4500.0
2006-03-29 14:45:00,37.38,37.41,37.37,37.37,4100.0,30.8699,30.8946,30.8616,30.8616,4100.0
2006-03-29 14:50:00,37.37,37.39,37.34,37.36,14500.0,30.8616,30.8781,30.8368,30.8533,14500.0
2006-03-29 14:55:00,37.37,37.39,37.35,37.35,15400.0,30.8616,30.8781,30.8451,30.8451,15400.0
2006-03-29 15:00:00,37.34,37.34,37.3,37.3,10100.0,30.8368,30.8368,30.8038,30.8038,10100.0
2006-03-29 15:05:00,37.32,37.36,37.3,37.32,4100.0,30.8203,30.8533,30.8038,30.8203,4100.0
2006-03-29 15:10:00,37.31,37.31,37.28,37.3,5600.0,30.812,30.812,30.7873,30.8038,5600.0
2006-03-29 15:15:00,37.29,37.3,37.26,37.29,20900.0,30.7955,30.8038,30.7708,30.7955,20900.0
2006-03-29 15:20:00,37.3,37.32,37.28,37.29,9500.0,30.8038,30.8203,30.7873,30.7955,9500.0
2006-03-29 15:25:00,37.29,37.32,37.28,37.32,5900.0,30.7955,30.8203,30.7873,30.8203,5900.0
2006-03-29 15:30:00,37.32,37.37,37.3,37.31,13700.0,30.8203,30.8616,30.8038,30.812,13700.0
2006-03-29 15:35:00,37.32,37.34,37.25,37.27,24300.0,30.8203,30.8368,30.7625,30.779,24300.0
2006-03-29 15:40:00,37.27,37.28,37.24,37.28,14900.0,30.779,30.7873,30.7542,30.7873,14900.0
2006-03-29 15:45:00,37.27,37.28,37.25,37.28,39000.0,30.779,30.7873,30.7625,30.7873,39000.0
2006-03-29 15:50:00,37.28,37.3,37.28,37.3,5900.0,30.7873,30.8038,30.7873,30.8038,5900.0
2006-03-29 15:55:00,37.28,37.29,37.28,37.29,4000.0,30.7873,30.7955,30.7873,30.7955,4000.0
2006-03-30 09:30:00,37.16,37.21,37.05,37.05,7200.0,30.6882,30.7295,30.5973,30.5973,7200.0
2006-03-30 09:35:00,37.17,37.26,37.1,37.26,8500.0,30.6964,30.7708,30.6386,30.7708,8500.0
2006-03-30 09:40:00,37.25,37.28,37.24,37.26,3500.0,30.7625,30.7873,30.7542,30.7708,3500.0
2006-03-30 09:45:00,37.25,37.33,37.25,37.33,5500.0,30.7625,30.8286,30.7625,30.8286,5500.0
2006-03-30 09:50:00,37.32,37.35,37.3,37.3,6400.0,30.8203,30.8451,30.8038,30.8038,6400.0
2006-03-30 09:55:00,37.27,37.34,37.27,37.32,3200.0,30.779,30.8368,30.779,30.8203,3200.0
2006-03-30 10:00:00,37.3,37.46,37.3,37.46,16000.0,30.8038,30.9359,30.8038,30.9359,16000.0
2006-03-30 10:05:00,37.46,37.5,37.45,37.49,8700.0,30.9359,30.969,30.9277,30.9607,8700.0
2006-03-30 10:10:00,37.5,37.5,37.48,37.5,3000.0,30.969,30.969,30.9524,30.969,3000.0
2006-03-30 10:15:00,37.46,37.48,37.41,37.43,2600.0,30.9359,30.9524,30.8946,30.9111,2600.0
2006-03-30 10:20:00,37.44,37.49,37.41,37.49,4400.0,30.9194,30.9607,30.8946,30.9607,4400.0
2006-03-30 10:25:00,37.49,37.49,37.38,37.43,2400.0,30.9607,30.9607,30.8699,30.9111,2400.0
2006-03-30 10:30:00,37.43,37.43,37.32,37.32,2200.0,30.9111,30.9111,30.8203,30.8203,2200.0
2006-03-30 10:35:00,37.32,37.33,37.2,37.23,4400.0,30.8203,30.8286,30.7212,30.746,4400.0
2006-03-30 10:40:00,37.22,37.22,37.18,37.2,4100.0,30.7377,30.7377,30.7047,30.7212,4100.0
2006-03-30 10:45:00,37.14,37.19,37.14,37.19,3000.0,30.6716,30.7129,30.6716,30.7129,3000.0
2006-03-30 10:50:00,37.18,37.19,37.13,37.15,3200.0,30.7047,30.7129,30.6634,30.6799,3200.0
2006-03-30 10:55:00,37.15,37.16,37.05,37.05,5900.0,30.6799,30.6882,30.5973,30.5973,5900.0
2006-03-30 11:00:00,37.07,37.13,37.06,37.13,3700.0,30.6138,30.6634,30.6056,30.6634,3700.0
2006-03-30 11:05:00,37.11,37.14,37.1,37.1,5500.0,30.6469,30.6716,30.6386,30.6386,5500.0
2006-03-30 11:10:00,37.1,37.1,36.99,37.04,8700.0,30.6386,30.6386,30.5478,30.5891,8700.0
2006-03-30 11:15:00,37.05,37.07,37.03,37.04,4400.0,30.5973,30.6138,30.5808,30.5891,4400.0
2006-03-30 11:20:00,37.04,37.08,37.04,37.04,2800.0,30.5891,30.6221,30.5891,30.5891,2800.0
2006-03-30 11:25:00,37.02,37.08,37.02,37.08,5100.0,30.5725,30.6221,30.5725,30.6221,5100.0
2006-03-30 11:30:00,37.07,37.1,37.07,37.08,2700.0,30.6138,30.6386,30.6138,30.6221,2700.0
2006-03-30 11:35:00,37.09,37.09,37.03,37.03,5000.0,30.6304,30.6304,30.5808,30.5808,5000.0
2006-03-30 11:40:00,37.05,37.1,37.05,37.08,4000.0,30.5973,30.6386,30.5973,30.6221,4000.0
2006-03-30 11:45:00,37.09,37.16,37.09,37.16,4500.0,30.6304,30.6882,30.6304,30.6882,4500.0
2006-03-30 11:50:00,37.14,37.14,37.06,37.06,11400.0,30.6716,30.6716,30.6056,30.6056,11400.0
2006-03-30 11:55:00,37.07,37.1,37.02,37.04,7400.0,30.6138,30.6386,30.5725,30.5891,7400.0
2006-03-30 12:00:00,37.03,37.06,37.02,37.03,2100.0,30.5808,30.6056,30.5725,30.5808,2100.0
2006-03-30 12:05:00,37.02,37.06,37.02,37.06,2400.0,30.5725,30.6056,30.5725,30.6056,2400.0
2006-03-30 12:10:00,37.07,37.08,37.03,37.03,3600.0,30.6138,30.6221,30.5808,30.5808,3600.0
2006-03-30 12:15:00,37.03,37.06,37.02,37.06,2700.0,30.5808,30.6056,30.5725,30.6056,2700.0
2006-03-30 12:20:00,37.08,37.1,37.08,37.1,1700.0,30.6221,30.6386,30.6221,30.6386,1700.0
2006-03-30 12:25:00,37.1,37.11,37.09,37.11,600.0,30.6386,30.6469,30.6304,30.6469,600.0
2006-03-30 12:30:00,37.11,37.15,37.11,37.13,1700.0,30.6469,30.6799,30.6469,30.6634,1700.0
2006-03-30 12:35:00,37.14,37.14,37.02,37.02,5600.0,30.6716,30.6716,30.5725,30.5725,5600.0
2006-03-30 12:40:00,37.04,37.06,36.99,37.02,3300.0,30.5891,30.6056,30.5478,30.5725,3300.0
2006-03-30 12:45:00,37.0,37.01,36.98,37.01,1400.0,30.556,30.5643,30.5395,30.5643,1400.0
2006-03-30 12:50:00,37.02,37.04,36.99,37.03,3300.0,30.5725,30.5891,30.5478,30.5808,3300.0
2006-03-30 12:55:00,37.04,37.09,37.03,37.09,4500.0,30.5891,30.6304,30.5808,30.6304,4500.0
2006-03-30 13:00:00,37.09,37.09,36.97,37.03,4200.0,30.6304,30.6304,30.5313,30.5808,4200.0
2006-03-30 13:05:00,37.02,37.05,37.02,37.05,2100.0,30.5725,30.5973,30.5725,30.5973,2100.0
2006-03-30 13:10:00,37.05,37.05,36.93,36.95,5500.0,30.5973,30.5973,30.4982,30.5147,5500.0
2006-03-30 13:15:00,36.94,36.99,36.94,36.99,3100.0,30.5065,30.5478,30.5065,30.5478,3100.0
2006-03-30 13:20:00,37.0,37.05,37.0,37.05,3600.0,30.556,30.5973,30.556,30.5973,3600.0
2006-03-30 13:25:00,37.02,37.04,36.95,36.96,3800.0,30.5725,30.5891,30.5147,30.523,3800.0
2006-03-30 13:30:00,36.95,36.95,36.84,36.84,7900.0,30.5147,30.5147,30.4239,30.4239,7900.0
2006-03-30 13:35:00,36.86,36.89,36.82,36.88,12100.0,30.4404,30.4652,30.4074,30.4569,12100.0
2006-03-30 13:40:00,36.88,36.91,36.84,36.91,6900.0,30.4569,30.4817,30.4239,30.4817,6900.0
2006-03-30 13:45:00,36.92,36.96,36.92,36.96,2900.0,30.49,30.523,30.49,30.523,2900.0
2006-03-30 13:50:00,36.97,37.0,36.96,36.99,5200.0,30.5313,30.556,30.523,30.5478,5200.0
2006-03-30 13:55:00,36.99,37.02,36.99,37.0,3800.0,30.5478,30.5725,30.5478,30.556,3800.0
2006-03-30 14:00:00,37.0,37.04,36.98,37.04,9500.0,30.556,30.5891,30.5395,30.5891,9500.0
2006-03-30 14:05:00,37.04,37.09,37.03,37.03,10800.0,30.5891,30.6304,30.5808,30.5808,10800.0
2006-03-30 14:10:00,37.03,37.03,36.97,37.02,6600.0,30.5808,30.5808,30.5313,30.5725,6600.0
2006-03-30 14:15:00,36.98,37.07,36.98,37.01,6400.0,30.5395,30.6138,30.5395,30.5643,6400.0
2006-03-30 14:20:00,37.0,37.0,36.98,36.98,3600.0,30.556,30.556,30.5395,30.5395,3600.0
2006-03-30 14:25:00,36.99,37.04,36.99,37.04,3900.0,30.5478,30.5891,30.5478,30.5891,3900.0
2006-03-30 14:30:00,37.04,37.05,36.98,36.99,3500.0,30.5891,30.5973,30.5395,30.5478,3500.0
2006-03-30 14:35:00,37.0,37.02,36.98,37.02,4300.0,30.556,30.5725,30.5395,30.5725,4300.0
2006-03-30 14:40:00,37.01,37.02,36.96,36.99,5000.0,30.5643,30.5725,30.523,30.5478,5000.0
2006-03-30 14:45:00,37.0,37.03,36.98,37.01,5600.0,30.556,30.5808,30.5395,30.5643,5600.0
2006-03-30 14:50:00,37.0,37.01,36.99,36.99,6900.0,30.556,30.5643,30.5478,30.5478,6900.0
2006-03-30 14:55:00,36.98,36.99,36.97,36.97,4200.0,30.5395,30.5478,30.5313,30.5313,4200.0
2006-03-30 15:00:00,36.97,37.0,36.97,37.0,2700.0,30.5313,30.556,30.5313,30.556,2700.0
2006-03-30 15:05:00,36.99,37.02,36.97,37.0,10900.0,30.5478,30.5725,30.5313,30.556,10900.0
2006-03-30 15:10:00,37.01,37.04,36.98,36.98,6100.0,30.5643,30.5891,30.5395,30.5395,6100.0
2006-03-30 15:15:00,36.99,37.02,36.98,37.02,3900.0,30.5478,30.5725,30.5395,30.5725,3900.0
2006-03-30 15:20:00,37.03,37.1,37.03,37.07,6600.0,30.5808,30.6386,30.5808,30.6138,6600.0
2006-03-30 15:25:00,37.08,37.11,37.07,37.11,6600.0,30.6221,30.6469,30.6138,30.6469,6600.0
2006-03-30 15:30:00,37.1,37.11,37.08,37.08,7200.0,30.6386,30.6469,30.6221,30.6221,7200.0
2006-03-30 15:35:00,37.1,37.1,37.06,37.09,10900.0,30.6386,30.6386,30.6056,30.6304,10900.0
2006-03-30 15:40:00,37.08,37.12,37.08,37.12,13800.0,30.6221,30.6551,30.6221,30.6551,13800.0
2006-03-30 15:45:00,37.12,37.15,37.1,37.15,9500.0,30.6551,30.6799,30.6386,30.6799,9500.0
2006-03-30 15:50:00,37.15,37.16,37.14,37.16,12200.0,30.6799,30.6882,30.6716,30.6882,12200.0
2006-03-30 15:55:00,37.14,37.17,37.09,37.11,12700.0,30.6716,30.6964,30.6304,30.6469,12700.0
2006-03-31 09:30:00,37.09,37.13,37.05,37.1,20700.0,30.6304,30.6634,30.5973,30.6386,20700.0
2006-03-31 09:35:00,37.24,37.24,37.12,37.13,3400.0,30.7542,30.7542,30.6551,30.6634,3400.0
2006-03-31 09:40:00,37.12,37.16,37.08,37.16,1500.0,30.6551,30.6882,30.6221,30.6882,1500.0
2006-03-31 09:45:00,37.17,37.19,37.1,37.14,4100.0,30.6964,30.7129,30.6386,30.6716,4100.0
2006-03-31 09:50:00,37.17,37.2,37.13,37.17,2700.0,30.6964,30.7212,30.6634,30.6964,2700.0
2006-03-31 09:55:00,37.14,37.25,37.1,37.25,4300.0,30.6716,30.7625,30.6386,30.7625,4300.0
2006-03-31 10:00:00,37.19,37.22,37.14,37.17,6500.0,30.7129,30.7377,30.6716,30.6964,6500.0
2006-03-31 10:05:00,37.17,37.25,37.16,37.25,3700.0,30.6964,30.7625,30.6882,30.7625,3700.0
2006-03-31 10:10:00,37.27,37.37,37.27,37.3,3300.0,30.779,30.8616,30.779,30.8038,3300.0
2006-03-31 10:15:00,37.3,37.37,37.26,37.37,2300.0,30.8038,30.8616,30.7708,30.8616,2300.0
2006-03-31 10:20:00,37.34,37.4,37.3,37.36,2400.0,30.8368,30.8864,30.8038,30.8533,2400.0
2006-03-31 10:25:00,37.4,37.4,37.29,37.29,4800.0,30.8864,30.8864,30.7955,30.7955,4800.0
2006-03-31 10:30:00,37.29,37.34,37.27,37.34,2800.0,30.7955,30.8368,30.779,30.8368,2800.0
2006-03-31 10:35:00,37.36,37.37,37.29,37.37,1600.0,30.8533,30.8616,30.7955,30.8616,1600.0
2006-03-31 10:40:00,37.41,37.47,37.4,37.45,6600.0,30.8946,30.9442,30.8864,30.9277,6600.0
2006-03-31 10:45:00,37.43,37.48,37.42,37.48,3800.0,30.9111,30.9524,30.9029,30.9524,3800.0
2006-03-31 10:50:00,37.47,37.5,37.4,37.44,5300.0,30.9442,30.969,30.8864,30.9194,5300.0
2006-03-31 10:55:00,37.4,37.46,37.4,37.43,2400.0,30.8864,30.9359,30.8864,30.9111,2400.0
2006-03-31 11:00:00,37.43,37.44,37.38,37.4,7800.0,30.9111,30.9194,30.8699,30.8864,7800.0
2006-03-31 11:05:00,37.45,37.47,37.42,37.44,4500.0,30.9277,30.9442,30.9029,30.9194,4500.0
2006-03-31 11:10:00,37.43,37.48,37.43,37.48,5500.0,30.9111,30.9524,30.9111,30.9524,5500.0
2006-03-31 11:15:00,37.43,37.51,37.42,37.5,4200.0,30.9111,30.9772,30.9029,30.969,4200.0
2006-03-31 11:20:00,37.5,37.51,37.5,37.5,4200.0,30.969,30.9772,30.969,30.969,4200.0
2006-03-31 11:25:00,37.5,37.53,37.5,37.51,3700.0,30.969,30.9937,30.969,30.9772,3700.0
2006-03-31 11:30:00,37.5,37.51,37.46,37.47,3600.0,30.969,30.9772,30.9359,30.9442,3600.0
2006-03-31 11:35:00,37.47,37.53,37.45,37.45,2300.0,30.9442,30.9937,30.9277,30.9277,2300.0
2006-03-31 11:40:00,37.48,37.48,37.43,37.46,5500.0,30.9524,30.9524,30.9111,30.9359,5500.0
2006-03-31 11:45:00,37.47,37.52,37.47,37.51,1100.0,30.9442,30.9855,30.9442,30.9772,1100.0
2006-03-31 11:50:00,37.5,37.54,37.48,37.52,2100.0,30.969,31.002,30.9524,30.9855,2100.0
2006-03-31 11:55:00,37.5,37.57,37.5,37.51,6700.0,30.969,31.0268,30.969,30.9772,6700.0
2006-03-31 12:00:00,37.51,37.56,37.48,37.48,6800.0,30.9772,31.0185,30.9524,30.9524,6800.0
2006-03-31 12:05:00,37.49,37.51,37.45,37.49,3000.0,30.9607,30.9772,30.9277,30.9607,3000.0
2006-03-31 12:10:00,37.47,37.5,37.46,37.46,1500.0,30.9442,30.969,30.9359,30.9359,1500.0
2006-03-31 12:15:00,37.46,37.49,37.46,37.48,2900.0,30.9359,30.9607,30.9359,30.9524,2900.0
2006-03-31 12:20:00,37.46,37.49,37.45,37.45,1300.0,30.9359,30.9607,30.9277,30.9277,1300.0
2006-03-31 12:25:00,37.46,37.49,37.44,37.47,2400.0,30.9359,30.9607,30.9194,30.9442,2400.0
2006-03-31 12:30:00,37.47,37.48,37.44,37.45,1800.0,30.9442,30.9524,30.9194,30.9277,1800.0
2006-03-31 12:35:00,37.45,37.49,37.45,37.45,2800.0,30.9277,30.9607,30.9277,30.9277,2800.0
2006-03-31 12:40:00,37.51,37.51,37.42,37.42,4300.0,30.9772,30.9772,30.9029,30.9029,4300.0
2006-03-31 12:45:00,37.42,37.46,37.4,37.4,3800.0,30.9029,30.9359,30.8864,30.8864,3800.0
2006-03-31 12:50:00,37.41,37.43,37.4,37.41,3900.0,30.8946,30.9111,30.8864,30.8946,3900.0
2006-03-31 12:55:00,37.43,37.43,37.33,37.33,4400.0,30.9111,30.9111,30.8286,30.8286,4400.0
2006-03-31 13:00:00,37.35,37.35,37.31,37.31,3000.0,30.8451,30.8451,30.812,30.812,3000.0
2006-03-31 13:05:00,37.31,37.36,37.31,37.36,4300.0,30.812,30.8533,30.812,30.8533,4300.0
2006-03-31 13:10:00,37.34,37.36,37.34,37.34,2700.0,30.8368,30.8533,30.8368,30.8368,2700.0
2006-03-31 13:15:00,37.37,37.38,37.31,37.35,5300.0,30.8616,30.8699,30.812,30.8451,5300.0
2006-03-31 13:20:00,37.39,37.39,37.35,37.37,2500.0,30.8781,30.8781,30.8451,30.8616,2500.0
2006-03-31 13:25:00,37.37,37.38,37.33,37.38,2400.0,30.8616,30.8699,30.8286,30.8699,2400.0
2006-03-31 13:30:00,37.36,37.36,37.28,37.31,7700.0,30.8533,30.8533,30.7873,30.812,7700.0
2006-03-31 13:35:00,37.3,37.33,37.25,37.32,4300.0,30.8038,30.8286,30.7625,30.8203,4300.0
2006-03-31 13:40:00,37.29,37.32,37.28,37.3,2600.0,30.7955,30.8203,30.7873,30.8038,2600.0
2006-03-31 13:45:00,37.28,37.3,37.22,37.23,16800.0,30.7873,30.8038,30.7377,30.746,16800.0
2006-03-31 13:50:00,37.25,37.27,37.23,37.24,2300.0,30.7625,30.779,30.746,30.7542,2300.0
2006-03-31 13:55:00,37.24,37.26,37.24,37.24,1400.0,30.7542,30.7708,30.7542,30.7542,1400.0
2006-03-31 14:00:00,37.24,37.26,37.23,37.26,6300.0,30.7542,30.7708,30.746,30.7708,6300.0
2006-03-31 14:05:00,37.23,37.27,37.23,37.26,2600.0,30.746,30.779,30.746,30.7708,2600.0
2006-03-31 14:10:00,37.26,37.33,37.25,37.31,9400.0,30.7708,30.8286,30.7625,30.812,9400.0
2006-03-31 14:15:00,37.31,37.33,37.25,37.28,3400.0,30.812,30.8286,30.7625,30.7873,3400.0
2006-03-31 14:20:00,37.28,37.28,37.24,37.26,5100.0,30.7873,30.7873,30.7542,30.7708,5100.0
2006-03-31 14:25:00,37.26,37.27,37.21,37.23,5200.0,30.7708,30.779,30.7295,30.746,5200.0
2006-03-31 14:30:00,37.25,37.27,37.22,37.24,7200.0,30.7625,30.779,30.7377,30.7542,7200.0
2006-03-31 14:35:00,37.24,37.31,37.24,37.27,6400.0,30.7542,30.812,30.7542,30.779,6400.0
2006-03-31 14:40:00,37.26,37.29,37.24,37.29,7100.0,30.7708,30.7955,30.7542,30.7955,7100.0
2006-03-31 14:45:00,37.28,37.31,37.27,37.3,4600.0,30.7873,30.812,30.779,30.8038,4600.0
2006-03-31 14:50:00,37.29,37.38,37.26,37.35,6500.0,30.7955,30.8699,30.7708,30.8451,6500.0
2006-03-31 14:55:00,37.38,37.4,37.37,37.38,2500.0,30.8699,30.8864,30.8616,30.8699,2500.0
2006-03-31 15:00:00,37.4,37.41,37.3,37.3,10600.0,30.8864,30.8946,30.8038,30.8038,10600.0
2006-03-31 15:05:00,37.32,37.33,37.27,37.27,6900.0,30.8203,30.8286,30.779,30.779,6900.0
2006-03-31 15:10:00,37.25,37.28,37.19,37.28,10200.0,30.7625,30.7873,30.7129,30.7873,10200.0
2006-03-31 15:15:00,37.26,37.26,37.18,37.18,10700.0,30.7708,30.7708,30.7047,30.7047,10700.0
2006-03-31 15:20:00,37.19,37.24,37.18,37.22,14300.0,30.7129,30.7542,30.7047,30.7377,14300.0
2006-03-31 15:25:00,37.2,37.28,37.2,37.26,9500.0,30.7212,30.7873,30.7212,30.7708,9500.0
2006-03-31 15:30:00,37.25,37.27,37.22,37.27,13800.0,30.7625,30.779,30.7377,30.779,13800.0
2006-03-31 15:35:00,37.27,37.28,37.23,37.28,13600.0,30.779,30.7873,30.746,30.7873,13600.0
2006-03-31 15:40:00,37.29,37.39,37.29,37.29,15800.0,30.7955,30.8781,30.7955,30.7955,15800.0
2006-03-31 15:45:00,37.3,37.3,37.24,37.24,12500.0,30.8038,30.8038,30.7542,30.7542,12500.0
2006-03-31 15:50:00,37.24,37.27,37.24,37.25,17100.0,30.7542,30.779,30.7542,30.7625,17100.0
2006-03-31 15:55:00,37.25,37.26,37.22,37.24,16200.0,30.7625,30.7708,30.7377,30.7542,16200.0
2006-04-03 09:30:00,37.34,37.65,37.34,37.51,6500.0,30.8368,31.0928,30.8368,30.9772,6500.0
2006-04-03 09:35:00,37.57,37.57,37.26,37.31,5100.0,31.0268,31.0268,30.7708,30.812,5100.0
2006-04-03 09:40:00,37.31,37.35,37.31,37.31,10500.0,30.812,30.8451,30.812,30.812,10500.0
2006-04-03 09:45:00,37.32,37.33,37.1,37.25,15200.0,30.8203,30.8286,30.6386,30.7625,15200.0
2006-04-03 09:50:00,37.25,37.3,37.23,37.3,3800.0,30.7625,30.8038,30.746,30.8038,3800.0
2006-04-03 09:55:00,37.32,37.4,37.32,37.36,2100.0,30.8203,30.8864,30.8203,30.8533,2100.0
2006-04-03 10:00:00,37.33,37.38,37.22,37.38,15400.0,30.8286,30.8699,30.7377,30.8699,15400.0
2006-04-03 10:05:00,37.4,37.49,37.4,37.44,4500.0,30.8864,30.9607,30.8864,30.9194,4500.0
2006-04-03 10:10:00,37.42,37.45,37.4,37.41,5100.0,30.9029,30.9277,30.8864,30.8946,5100.0
2006-04-03 10:15:00,37.45,37.49,37.4,37.48,6600.0,30.9277,30.9607,30.8864,30.9524,6600.0
2006-04-03 10:20:00,37.47,37.5,37.46,37.48,5700.0,30.9442,30.969,30.9359,30.9524,5700.0
2006-04-03 10:25:00,37.47,37.5,37.46,37.46,5400.0,30.9442,30.969,30.9359,30.9359,5400.0
2006-04-03 10:30:00,37.47,37.52,37.46,37.5,9700.0,30.9442,30.9855,30.9359,30.969,9700.0
2006-04-03 10:35:00,37.52,37.56,37.51,37.54,2600.0,30.9855,31.0185,30.9772,31.002,2600.0
2006-04-03 10:40:00,37.56,37.59,37.54,37.59,2900.0,31.0185,31.0433,31.002,31.0433,2900.0
2006-04-03 10:45:00,37.61,37.65,37.61,37.61,3100.0,31.0598,31.0928,31.0598,31.0598,3100.0
2006-04-03 10:50:00,37.59,37.59,37.56,37.57,2700.0,31.0433,31.0433,31.0185,31.0268,2700.0
2006-04-03 10:55:00,37.56,37.57,37.55,37.55,600.0,31.0185,31.0268,31.0102,31.0102,600.0
2006-04-03 11:00:00,37.55,37.56,37.53,37.54,3400.0,31.0102,31.0185,30.9937,31.002,3400.0
2006-04-03 11:05:00,37.5,37.53,37.5,37.51,2400.0,30.969,30.9937,30.969,30.9772,2400.0
2006-04-03 11:10:00,37.5,37.53,37.49,37.5,2100.0,30.969,30.9937,30.9607,30.969,2100.0
2006-04-03 11:15:00,37.5,37.51,37.49,37.51,4400.0,30.969,30.9772,30.9607,30.9772,4400.0
2006-04-03 11:20:00,37.51,37.54,37.51,37.54,3100.0,30.9772,31.002,30.9772,31.002,3100.0
2006-04-03 11:25:00,37.54,37.55,37.51,37.51,4100.0,31.002,31.0102,30.9772,30.9772,4100.0
2006-04-03 11:30:00,37.52,37.54,37.51,37.53,2800.0,30.9855,31.002,30.9772,30.9937,2800.0
2006-04-03 11:35:00,37.52,37.57,37.52,37.54,4200.0,30.9855,31.0268,30.9855,31.002,4200.0
2006-04-03 11:40:00,37.54,37.54,37.53,37.54,2700.0,31.002,31.002,30.9937,31.002,2700.0
2006-04-03 11:45:00,37.54,37.54,37.52,37.52,2800.0,31.002,31.002,30.9855,30.9855,2800.0
2006-04-03 11:50:00,37.52,37.61,37.52,37.61,4300.0,30.9855,31.0598,30.9855,31.0598,4300.0
2006-04-03 11:55:00,37.61,37.62,37.6,37.62,3300.0,31.0598,31.0681,31.0515,31.0681,3300.0
2006-04-03 12:00:00,37.6,37.6,37.58,37.6,1000.0,31.0515,31.0515,31.035,31.0515,1000.0
2006-04-03 12:05:00,37.59,37.59,37.54,37.54,5100.0,31.0433,31.0433,31.002,31.002,5100.0
2006-04-03 12:10:00,37.54,37.57,37.51,37.57,3100.0,31.002,31.0268,30.9772,31.0268,3100.0
2006-04-03 12:15:00,37.57,37.58,37.57,37.57,1000.0,31.0268,31.035,31.0268,31.0268,1000.0
2006-04-03 12:20:00,37.59,37.59,37.57,37.59,2700.0,31.0433,31.0433,31.0268,31.0433,2700.0
2006-04-03 12:25:00,37.59,37.6,37.58,37.59,1800.0,31.0433,31.0515,31.035,31.0433,1800.0
2006-04-03 12:30:00,37.59,37.6,37.57,37.57,2000.0,31.0433,31.0515,31.0268,31.0268,2000.0
2006-04-03 12:35:00,37.59,37.61,37.57,37.61,1800.0,31.0433,31.0598,31.0268,31.0598,1800.0
2006-04-03 12:40:00,37.59,37.6,37.57,37.6,2000.0,31.0433,31.0515,31.0268,31.0515,2000.0
2006-04-03 12:45:00,37.6,37.61,37.58,37.61,5000.0,31.0515,31.0598,31.035,31.0598,5000.0
2006-04-03 12:50:00,37.6,37.63,37.59,37.63,2200.0,31.0515,31.0763,31.0433,31.0763,2200.0
2006-04-03 12:55:00,37.64,37.66,37.63,37.66,2800.0,31.0846,31.1011,31.0763,31.1011,2800.0
2006-04-03 13:00:00,37.65,37.66,37.59,37.59,3600.0,31.0928,31.1011,31.0433,31.0433,3600.0
2006-04-03 13:05:00,37.61,37.61,37.57,37.57,3000.0,31.0598,31.0598,31.0268,31.0268,3000.0
2006-04-03 13:10:00,37.57,37.59,37.57,37.57,3600.0,31.0268,31.0433,31.0268,31.0268,3600.0
2006-04-03 13:15:00,37.57,37.57,37.53,37.53,2200.0,31.0268,31.0268,30.9937,30.9937,2200.0
2006-04-03 13:20:00,37.55,37.6,37.55,37.59,3600.0,31.0102,31.0515,31.0102,31.0433,3600.0
2006-04-03 13:25:00,37.6,37.6,37.58,37.6,25900.0,31.0515,31.0515,31.035,31.0515,25900.0
2006-04-03 13:30:00,37.62,37.62,37.59,37.6,3000.0,31.0681,31.0681,31.0433,31.0515,3000.0
2006-04-03 13:35:00,37.62,37.66,37.61,37.61,5800.0,31.0681,31.1011,31.0598,31.0598,5800.0
2006-04-03 13:40:00,37.61,37.63,37.6,37.63,3300.0,31.0598,31.0763,31.0515,31.0763,3300.0
2006-04-03 13:45:00,37.64,37.65,37.63,37.63,3200.0,31.0846,31.0928,31.0763,31.0763,3200.0
2006-04-03 13:50:00,37.63,37.67,37.63,37.67,3000.0,31.0763,31.1093,31.0763,31.1093,3000.0
2006-04-03 13:55:00,37.67,37.71,37.67,37.69,2800.0,31.1093,31.1424,31.1093,31.1259,2800.0
2006-04-03 14:00:00,37.66,37.66,37.6,37.63,2600.0,31.1011,31.1011,31.0515,31.0763,2600.0
2006-04-03 14:05:00,37.63,37.65,37.63,37.63,2900.0,31.0763,31.0928,31.0763,31.0763,2900.0
2006-04-03 14:10:00,37.63,37.66,37.62,37.66,3500.0,31.0763,31.1011,31.0681,31.1011,3500.0
2006-04-03 14:15:00,37.66,37.66,37.63,37.65,5000.0,31.1011,31.1011,31.0763,31.0928,5000.0
2006-04-03 14:20:00,37.65,37.65,37.62,37.63,5600.0,31.0928,31.0928,31.0681,31.0763,5600.0
2006-04-03 14:25:00,37.64,37.69,37.63,37.69,7300.0,31.0846,31.1259,31.0763,31.1259,7300.0
2006-04-03 14:30:00,37.68,37.7,37.61,37.63,8300.0,31.1176,31.1341,31.0598,31.0763,8300.0
2006-04-03 14:35:00,37.63,37.64,37.6,37.64,7400.0,31.0763,31.0846,31.0515,31.0846,7400.0
2006-04-03 14:40:00,37.62,37.64,37.6,37.64,8900.0,31.0681,31.0846,31.0515,31.0846,8900.0
2006-04-03 14:45:00,37.63,37.63,37.6,37.61,1700.0,31.0763,31.0763,31.0515,31.0598,1700.0
2006-04-03 14:50:00,37.62,37.63,37.57,37.61,4700.0,31.0681,31.0763,31.0268,31.0598,4700.0
2006-04-03 14:55:00,37.62,37.65,37.61,37.61,4500.0,31.0681,31.0928,31.0598,31.0598,4500.0
2006-04-03 15:00:00,37.62,37.64,37.6,37.64,5700.0,31.0681,31.0846,31.0515,31.0846,5700.0
2006-04-03 15:05:00,37.62,37.66,37.62,37.65,3800.0,31.0681,31.1011,31.0681,31.0928,3800.0
2006-04-03 15:10:00,37.68,37.68,37.65,37.66,3500.0,31.1176,31.1176,31.0928,31.1011,3500.0
2006-04-03 15:15:00,37.66,37.69,37.65,37.68,5500.0,31.1011,31.1259,31.0928,31.1176,5500.0
2006-04-03 15:20:00,37.69,37.69,37.66,37.67,5500.0,31.1259,31.1259,31.1011,31.1093,5500.0
2006-04-03 15:25:00,37.65,37.68,37.65,37.68,4900.0,31.0928,31.1176,31.0928,31.1176,4900.0
2006-04-03 15:30:00,37.67,37.7,37.64,37.67,9900.0,31.1093,31.1341,31.0846,31.1093,9900.0
2006-04-03 15:35:00,37.66,37.68,37.56,37.58,20800.0,31.1011,31.1176,31.0185,31.035,20800.0
2006-04-03 15:40:00,37.59,37.61,37.57,37.58,17400.0,31.0433,31.0598,31.0268,31.035,17400.0
2006-04-03 15:45:00,37.57,37.58,37.48,37.51,17900.0,31.0268,31.035,30.9524,30.9772,17900.0
2006-04-03 15:50:00,37.49,37.51,37.44,37.44,12300.0,30.9607,30.9772,30.9194,30.9194,12300.0
2006-04-03 15:55:00,37.44,37.48,37.44,37.47,15000.0,30.9194,30.9524,30.9194,30.9442,15000.0
2006-04-04 09:30:00,37.41,37.7,37.41,37.52,5500.0,30.8946,31.1341,30.8946,30.9855,5500.0
2006-04-04 09:35:00,37.52,37.52,37.41,37.42,1600.0,30.9855,30.9855,30.8946,30.9029,1600.0
2006-04-04 09:40:00,37.41,37.48,37.3,37.3,1400.0,30.8946,30.9524,30.8038,30.8038,1400.0
2006-04-04 09:45:00,37.24,37.26,37.13,37.17,4900.0,30.7542,30.7708,30.6634,30.6964,4900.0
2006-04-04 09:50:00,37.17,37.25,37.15,37.19,7300.0,30.6964,30.7625,30.6799,30.7129,7300.0
2006-04-04 09:55:00,37.19,37.32,37.19,37.32,5900.0,30.7129,30.8203,30.7129,30.8203,5900.0
2006-04-04 10:00:00,37.32,37.34,37.27,37.34,2200.0,30.8203,30.8368,30.779,30.8368,2200.0
2006-04-04 10:05:00,37.37,37.48,37.37,37.48,3400.0,30.8616,30.9524,30.8616,30.9524,3400.0
2006-04-04 10:10:00,37.46,37.46,37.3,37.33,3700.0,30.9359,30.9359,30.8038,30.8286,3700.0
2006-04-04 10:15:00,37.32,37.33,37.26,37.31,3700.0,30.8203,30.8286,30.7708,30.812,3700.0
2006-04-04 10:20:00,37.31,37.32,37.29,37.29,1600.0,30.812,30.8203,30.7955,30.7955,1600.0
2006-04-04 10:25:00,37.31,37.4,37.31,37.39,3300.0,30.812,30.8864,30.812,30.8781,3300.0
2006-04-04 10:30:00,37.38,37.41,37.36,37.4,2500.0,30.8699,30.8946,30.8533,30.8864,2500.0
2006-04-04 10:35:00,37.39,37.39,37.35,37.36,1300.0,30.8781,30.8781,30.8451,30.8533,1300.0
2006-04-04 10:40:00,37.34,37.34,37.32,37.33,2100.0,30.8368,30.8368,30.8203,30.8286,2100.0
2006-04-04 10:45:00,37.34,37.38,37.32,37.32,1600.0,30.8368,30.8699,30.8203,30.8203,1600.0
2006-04-04 10:50:00,37.33,37.37,37.33,37.37,1800.0,30.8286,30.8616,30.8286,30.8616,1800.0
2006-04-04 10:55:00,37.39,37.4,37.32,37.32,1800.0,30.8781,30.8864,30.8203,30.8203,1800.0
2006-04-04 11:00:00,37.32,37.35,37.28,37.28,49200.0,30.8203,30.8451,30.7873,30.7873,49200.0
2006-04-04 11:05:00,37.27,37.3,37.24,37.3,1400.0,30.779,30.8038,30.7542,30.8038,1400.0
2006-04-04 11:10:00,37.26,37.31,37.25,37.29,1500.0,30.7708,30.812,30.7625,30.7955,1500.0
2006-04-04 11:15:00,37.29,37.31,37.28,37.31,1000.0,30.7955,30.812,30.7873,30.812,1000.0
2006-04-04 11:20:00,37.28,37.29,37.27,37.27,800.0,30.7873,30.7955,30.779,30.779,800.0
2006-04-04 11:25:00,37.28,37.3,37.27,37.29,700.0,30.7873,30.8038,30.779,30.7955,700.0
2006-04-04 11:30:00,37.28,37.28,37.26,37.26,600.0,30.7873,30.7873,30.7708,30.7708,600.0
2006-04-04 11:35:00,37.28,37.36,37.28,37.32,1600.0,30.7873,30.8533,30.7873,30.8203,1600.0
2006-04-04 11:40:00,37.32,37.34,37.32,37.34,800.0,30.8203,30.8368,30.8203,30.8368,800.0
2006-04-04 11:45:00,37.36,37.4,37.36,37.4,1600.0,30.8533,30.8864,30.8533,30.8864,1600.0
2006-04-04 11:50:00,37.37,37.4,37.37,37.38,400.0,30.8616,30.8864,30.8616,30.8699,400.0
2006-04-04 11:55:00,37.41,37.41,37.41,37.41,200.0,30.8946,30.8946,30.8946,30.8946,200.0
2006-04-04 12:00:00,37.42,37.45,37.37,37.45,3500.0,30.9029,30.9277,30.8616,30.9277,3500.0
2006-04-04 12:05:00,37.45,37.45,37.39,37.4,15900.0,30.9277,30.9277,30.8781,30.8864,15900.0
2006-04-04 12:10:00,37.39,37.39,37.36,37.38,2000.0,30.8781,30.8781,30.8533,30.8699,2000.0
2006-04-04 12:15:00,37.39,37.41,37.34,37.37,10200.0,30.8781,30.8946,30.8368,30.8616,10200.0
2006-04-04 12:20:00,37.38,37.39,37.37,37.38,3600.0,30.8699,30.8781,30.8616,30.8699,3600.0
2006-04-04 12:25:00,37.39,37.41,37.37,37.39,1600.0,30.8781,30.8946,30.8616,30.8781,1600.0
2006-04-04 12:30:00,37.37,37.37,37.36,37.36,400.0,30.8616,30.8616,30.8533,30.8533,400.0
2006-04-04 12:35:00,37.36,37.36,37.31,37.35,1700.0,30.8533,30.8533,30.812,30.8451,1700.0
2006-04-04 12:40:00,37.35,37.35,37.33,37.33,600.0,30.8451,30.8451,30.8286,30.8286,600.0
2006-04-04 12:45:00,37.31,37.32,37.31,37.32,1000.0,30.812,30.8203,30.812,30.8203,1000.0
2006-04-04 12:50:00,37.3,37.3,37.3,37.3,400.0,30.8038,30.8038,30.8038,30.8038,400.0
2006-04-04 12:55:00,37.3,37.34,37.3,37.34,1200.0,30.8038,30.8368,30.8038,30.8368,1200.0
2006-04-04 13:00:00,37.34,37.34,37.25,37.27,5800.0,30.8368,30.8368,30.7625,30.779,5800.0
2006-04-04 13:05:00,37.25,37.29,37.24,37.24,2100.0,30.7625,30.7955,30.7542,30.7542,2100.0
2006-04-04 13:10:00,37.24,37.25,37.22,37.22,1900.0,30.7542,30.7625,30.7377,30.7377,1900.0
2006-04-04 13:15:00,37.22,37.23,37.13,37.13,4800.0,30.7377,30.746,30.6634,30.6634,4800.0
2006-04-04 13:20:00,37.17,37.17,37.1,37.1,7800.0,30.6964,30.6964,30.6386,30.6386,7800.0
2006-04-04 13:25:00,37.09,37.1,37.07,37.08,5400.0,30.6304,30.6386,30.6138,30.6221,5400.0
2006-04-04 13:30:00,37.07,37.12,37.07,37.09,7500.0,30.6138,30.6551,30.6138,30.6304,7500.0
2006-04-04 13:35:00,37.1,37.11,37.07,37.1,3100.0,30.6386,30.6469,30.6138,30.6386,3100.0
2006-04-04 13:40:00,37.08,37.11,37.08,37.11,1300.0,30.6221,30.6469,30.6221,30.6469,1300.0
2006-04-04 13:45:00,37.11,37.14,37.11,37.11,6600.0,30.6469,30.6716,30.6469,30.6469,6600.0
2006-04-04 13:50:00,37.12,37.17,37.12,37.17,1500.0,30.6551,30.6964,30.6551,30.6964,1500.0
2006-04-04 13:55:00,37.19,37.2,37.19,37.2,2100.0,30.7129,30.7212,30.7129,30.7212,2100.0
2006-04-04 14:00:00,37.2,37.25,37.2,37.25,4700.0,30.7212,30.7625,30.7212,30.7625,4700.0
2006-04-04 14:05:00,37.25,37.25,37.18,37.2,3300.0,30.7625,30.7625,30.7047,30.7212,3300.0
2006-04-04 14:10:00,37.2,37.22,37.18,37.22,2000.0,30.7212,30.7377,30.7047,30.7377,2000.0
2006-04-04 14:15:00,37.22,37.27,37.22,37.25,5500.0,30.7377,30.779,30.7377,30.7625,5500.0
2006-04-04 14:20:00,37.28,37.34,37.28,37.34,5100.0,30.7873,30.8368,30.7873,30.8368,5100.0
2006-04-04 14:25:00,37.34,37.35,37.28,37.3,3100.0,30.8368,30.8451,30.7873,30.8038,3100.0
2006-04-04 14:30:00,37.28,37.32,37.26,37.26,3600.0,30.7873,30.8203,30.7708,30.7708,3600.0
2006-04-04 14:35:00,37.22,37.26,37.15,37.19,1500.0,30.7377,30.7708,30.6799,30.7129,1500.0
2006-04-04 14:40:00,37.19,37.19,37.12,37.12,2600.0,30.7129,30.7129,30.6551,30.6551,2600.0
2006-04-04 14:45:00,37.12,37.17,37.12,37.17,1900.0,30.6551,30.6964,30.6551,30.6964,1900.0
2006-04-04 14:50:00,37.18,37.18,37.16,37.16,2000.0,30.7047,30.7047,30.6882,30.6882,2000.0
2006-04-04 14:55:00,37.2,37.2,37.17,37.2,3900.0,30.7212,30.7212,30.6964,30.7212,3900.0
2006-04-04 15:00:00,37.2,37.21,37.18,37.18,2900.0,30.7212,30.7295,30.7047,30.7047,2900.0
2006-04-04 15:05:00,37.18,37.18,37.15,37.17,3000.0,30.7047,30.7047,30.6799,30.6964,3000.0
2006-04-04 15:10:00,37.17,37.19,37.15,37.17,5700.0,30.6964,30.7129,30.6799,30.6964,5700.0
2006-04-04 15:15:00,37.2,37.22,37.17,37.2,3300.0,30.7212,30.7377,30.6964,30.7212,3300.0
2006-04-04 15:20:00,37.2,37.26,37.2,37.23,3100.0,30.7212,30.7708,30.7212,30.746,3100.0
2006-04-04 15:25:00,37.25,37.25,37.2,37.2,2000.0,30.7625,30.7625,30.7212,30.7212,2000.0
2006-04-04 15:30:00,37.2,37.23,37.2,37.23,1100.0,30.7212,30.746,30.7212,30.746,1100.0
2006-04-04 15:35:00,37.23,37.25,37.22,37.25,5400.0,30.746,30.7625,30.7377,30.7625,5400.0
2006-04-04 15:40:00,37.25,37.33,37.25,37.29,10900.0,30.7625,30.8286,30.7625,30.7955,10900.0
2006-04-04 15:45:00,37.3,37.3,37.22,37.26,12300.0,30.8038,30.8038,30.7377,30.7708,12300.0
2006-04-04 15:50:00,37.23,37.23,37.15,37.15,19300.0,30.746,30.746,30.6799,30.6799,19300.0
2006-04-04 15:55:00,37.14,37.23,37.12,37.22,21300.0,30.6716,30.746,30.6551,30.7377,21300.0
2006-04-05 09:30:00,37.25,37.39,37.2,37.2,8400.0,30.7625,30.8781,30.7212,30.7212,8400.0
2006-04-05 09:35:00,37.08,37.28,36.96,37.07,36900.0,30.6221,30.7873,30.523,30.6138,36900.0
2006-04-05 09:40:00,36.97,37.12,36.97,37.12,500.0,30.5313,30.6551,30.5313,30.6551,500.0
2006-04-05 09:45:00,37.06,37.1,37.03,37.03,51900.0,30.6056,30.6386,30.5808,30.5808,51900.0
2006-04-05 09:50:00,37.09,37.15,37.07,37.15,2100.0,30.6304,30.6799,30.6138,30.6799,2100.0
2006-04-05 09:55:00,37.12,37.2,37.12,37.2,2200.0,30.6551,30.7212,30.6551,30.7212,2200.0
2006-04-05 10:00:00,37.22,37.24,37.19,37.22,76700.0,30.7377,30.7542,30.7129,30.7377,76700.0
2006-04-05 10:05:00,37.2,37.23,37.17,37.17,2400.0,30.7212,30.746,30.6964,30.6964,2400.0
2006-04-05 10:10:00,37.18,37.21,37.1,37.1,3700.0,30.7047,30.7295,30.6386,30.6386,3700.0
2006-04-05 10:15:00,37.13,37.13,37.09,37.11,5900.0,30.6634,30.6634,30.6304,30.6469,5900.0
2006-04-05 10:20:00,37.11,37.12,37.07,37.1,1700.0,30.6469,30.6551,30.6138,30.6386,1700.0
2006-04-05 10:25:00,37.09,37.14,37.09,37.09,1400.0,30.6304,30.6716,30.6304,30.6304,1400.0
2006-04-05 10:30:00,37.09,37.12,37.08,37.1,2100.0,30.6304,30.6551,30.6221,30.6386,2100.0
2006-04-05 10:35:00,37.11,37.14,37.1,37.12,2100.0,30.6469,30.6716,30.6386,30.6551,2100.0
2006-04-05 10:40:00,37.12,37.17,37.11,37.13,1800.0,30.6551,30.6964,30.6469,30.6634,1800.0
2006-04-05 10:45:00,37.16,37.23,37.16,37.23,1200.0,30.6882,30.746,30.6882,30.746,1200.0
2006-04-05 10:50:00,37.23,37.23,37.14,37.14,2000.0,30.746,30.746,30.6716,30.6716,2000.0
2006-04-05 10:55:00,37.14,37.15,37.06,37.06,2000.0,30.6716,30.6799,30.6056,30.6056,2000.0
2006-04-05 11:00:00,37.09,37.11,37.07,37.1,2500.0,30.6304,30.6469,30.6138,30.6386,2500.0
2006-04-05 11:05:00,37.11,37.11,36.96,36.97,11200.0,30.6469,30.6469,30.523,30.5313,11200.0
2006-04-05 11:10:00,36.98,37.03,36.97,37.01,3100.0,30.5395,30.5808,30.5313,30.5643,3100.0
2006-04-05 11:15:00,37.0,37.03,36.99,37.03,1700.0,30.556,30.5808,30.5478,30.5808,1700.0
2006-04-05 11:20:00,37.02,37.03,37.0,37.03,1900.0,30.5725,30.5808,30.556,30.5808,1900.0
2006-04-05 11:25:00,37.03,37.06,37.03,37.03,1400.0,30.5808,30.6056,30.5808,30.5808,1400.0
2006-04-05 11:30:00,37.06,37.07,37.01,37.04,2200.0,30.6056,30.6138,30.5643,30.5891,2200.0
2006-04-05 11:35:00,37.02,37.05,36.92,36.92,2600.0,30.5725,30.5973,30.49,30.49,2600.0
2006-04-05 11:40:00,36.95,36.95,36.81,36.84,29300.0,30.5147,30.5147,30.3991,30.4239,29300.0
2006-04-05 11:45:00,36.84,36.87,36.81,36.87,10200.0,30.4239,30.4487,30.3991,30.4487,10200.0
2006-04-05 11:50:00,36.83,36.94,36.82,36.93,9100.0,30.4156,30.5065,30.4074,30.4982,9100.0
2006-04-05 11:55:00,36.95,36.97,36.93,36.94,3700.0,30.5147,30.5313,30.4982,30.5065,3700.0
2006-04-05 12:00:00,36.94,36.96,36.88,36.88,8600.0,30.5065,30.523,30.4569,30.4569,8600.0
2006-04-05 12:05:00,36.86,36.9,36.85,36.9,5400.0,30.4404,30.4734,30.4322,30.4734,5400.0
2006-04-05 12:10:00,36.93,36.93,36.87,36.9,2000.0,30.4982,30.4982,30.4487,30.4734,2000.0
2006-04-05 12:15:00,36.9,36.94,36.9,36.92,3200.0,30.4734,30.5065,30.4734,30.49,3200.0
2006-04-05 12:20:00,36.91,36.93,36.89,36.93,3200.0,30.4817,30.4982,30.4652,30.4982,3200.0
2006-04-05 12:25:00,36.91,36.95,36.91,36.95,4100.0,30.4817,30.5147,30.4817,30.5147,4100.0
2006-04-05 12:30:00,36.95,36.98,36.94,36.98,18800.0,30.5147,30.5395,30.5065,30.5395,18800.0
2006-04-05 12:35:00,36.96,37.01,36.96,37.01,1200.0,30.523,30.5643,30.523,30.5643,1200.0
2006-04-05 12:40:00,37.01,37.02,36.98,37.0,3600.0,30.5643,30.5725,30.5395,30.556,3600.0
2006-04-05 12:45:00,37.01,37.08,37.0,37.08,1500.0,30.5643,30.6221,30.556,30.6221,1500.0
2006-04-05 12:50:00,37.08,37.12,37.06,37.07,3500.0,30.6221,30.6551,30.6056,30.6138,3500.0
2006-04-05 12:55:00,37.13,37.13,37.11,37.11,3600.0,30.6634,30.6634,30.6469,30.6469,3600.0
2006-04-05 13:00:00,37.15,37.22,37.15,37.22,19600.0,30.6799,30.7377,30.6799,30.7377,19600.0
2006-04-05 13:05:00,37.22,37.24,37.18,37.18,5900.0,30.7377,30.7542,30.7047,30.7047,5900.0
2006-04-05 13:10:00,37.18,37.19,37.16,37.17,1300.0,30.7047,30.7129,30.6882,30.6964,1300.0
2006-04-05 13:15:00,37.16,37.18,37.15,37.16,1100.0,30.6882,30.7047,30.6799,30.6882,1100.0
2006-04-05 13:20:00,37.14,37.17,37.13,37.16,3200.0,30.6716,30.6964,30.6634,30.6882,3200.0
2006-04-05 13:25:00,37.15,37.15,37.1,37.12,1200.0,30.6799,30.6799,30.6386,30.6551,1200.0
2006-04-05 13:30:00,37.12,37.12,37.06,37.06,8800.0,30.6551,30.6551,30.6056,30.6056,8800.0
2006-04-05 13:35:00,37.07,37.07,37.03,37.03,1800.0,30.6138,30.6138,30.5808,30.5808,1800.0
2006-04-05 13:40:00,37.01,37.02,37.01,37.01,1000.0,30.5643,30.5725,30.5643,30.5643,1000.0
2006-04-05 13:45:00,37.0,37.03,36.99,37.0,5600.0,30.556,30.5808,30.5478,30.556,5600.0
2006-04-05 13:50:00,37.0,37.04,37.0,37.04,4100.0,30.556,30.5891,30.556,30.5891,4100.0
2006-04-05 13:55:00,37.04,37.05,37.0,37.0,2900.0,30.5891,30.5973,30.556,30.556,2900.0
2006-04-05 14:00:00,37.03,37.03,36.99,37.02,4500.0,30.5808,30.5808,30.5478,30.5725,4500.0
2006-04-05 14:05:00,37.0,37.03,36.99,37.0,13400.0,30.556,30.5808,30.5478,30.556,13400.0
2006-04-05 14:10:00,36.99,37.0,36.95,36.96,16400.0,30.5478,30.556,30.5147,30.523,16400.0
2006-04-05 14:15:00,36.96,37.0,36.96,37.0,6000.0,30.523,30.556,30.523,30.556,6000.0
2006-04-05 14:20:00,37.0,37.01,36.98,36.99,10300.0,30.556,30.5643,30.5395,30.5478,10300.0
2006-04-05 14:25:00,36.97,37.0,36.97,36.98,7900.0,30.5313,30.556,30.5313,30.5395,7900.0
2006-04-05 14:30:00,36.99,36.99,36.93,36.94,4900.0,30.5478,30.5478,30.4982,30.5065,4900.0
2006-04-05 14:35:00,36.95,36.98,36.93,36.98,3100.0,30.5147,30.5395,30.4982,30.5395,3100.0
2006-04-05 14:40:00,36.98,37.0,36.97,37.0,5700.0,30.5395,30.556,30.5313,30.556,5700.0
2006-04-05 14:45:00,37.0,37.0,37.0,37.0,2500.0,30.556,30.556,30.556,30.556,2500.0
2006-04-05 14:50:00,37.0,37.0,36.97,36.98,2100.0,30.556,30.556,30.5313,30.5395,2100.0
2006-04-05 14:55:00,36.98,37.0,36.98,37.0,6100.0,30.5395,30.556,30.5395,30.556,6100.0
2006-04-05 15:00:00,37.0,37.0,36.95,36.98,8000.0,30.556,30.556,30.5147,30.5395,8000.0
2006-04-05 15:05:00,36.99,37.02,36.97,36.97,6900.0,30.5478,30.5725,30.5313,30.5313,6900.0
2006-04-05 15:10:00,36.97,37.0,36.97,37.0,2400.0,30.5313,30.556,30.5313,30.556,2400.0
2006-04-05 15:15:00,37.01,37.05,37.0,37.05,3200.0,30.5643,30.5973,30.556,30.5973,3200.0
2006-04-05 15:20:00,37.06,37.1,37.06,37.08,4300.0,30.6056,30.6386,30.6056,30.6221,4300.0
2006-04-05 15:25:00,37.08,37.08,37.03,37.03,6400.0,30.6221,30.6221,30.5808,30.5808,6400.0
2006-04-05 15:30:00,37.02,37.02,36.92,36.97,22700.0,30.5725,30.5725,30.49,30.5313,22700.0
2006-04-05 15:35:00,36.97,36.98,36.95,36.97,6400.0,30.5313,30.5395,30.5147,30.5313,6400.0
2006-04-05 15:40:00,36.97,37.0,36.96,36.98,6100.0,30.5313,30.556,30.523,30.5395,6100.0
2006-04-05 15:45:00,36.98,36.98,36.95,36.95,8100.0,30.5395,30.5395,30.5147,30.5147,8100.0
2006-04-05 15:50:00,36.96,37.0,36.95,37.0,7900.0,30.523,30.556,30.5147,30.556,7900.0
2006-04-05 15:55:00,37.0,37.0,36.98,36.99,9000.0,30.556,30.556,30.5395,30.5478,9000.0
2006-04-06 09:30:00,36.72,36.72,36.52,36.59,16800.0,30.3248,30.3248,30.1596,30.2174,16800.0
2006-04-06 09:35:00,36.61,36.65,36.58,36.58,6500.0,30.234,30.267,30.2092,30.2092,6500.0
2006-04-06 09:40:00,36.58,36.58,36.45,36.55,6600.0,30.2092,30.2092,30.1018,30.1844,6600.0
2006-04-06 09:45:00,36.49,36.58,36.48,36.58,7400.0,30.1349,30.2092,30.1266,30.2092,7400.0
2006-04-06 09:50:00,36.5,36.5,36.47,36.47,2800.0,30.1431,30.1431,30.1183,30.1183,2800.0
2006-04-06 09:55:00,36.48,36.57,36.46,36.56,14400.0,30.1266,30.2009,30.1101,30.1927,14400.0
2006-04-06 10:00:00,36.56,36.58,36.53,36.57,3100.0,30.1927,30.2092,30.1679,30.2009,3100.0
2006-04-06 10:05:00,36.56,36.57,36.45,36.57,3300.0,30.1927,30.2009,30.1018,30.2009,3300.0
2006-04-06 10:10:00,36.58,36.58,36.57,36.57,2200.0,30.2092,30.2092,30.2009,30.2009,2200.0
2006-04-06 10:15:00,36.56,36.6,36.56,36.57,1400.0,30.1927,30.2257,30.1927,30.2009,1400.0
2006-04-06 10:20:00,36.54,36.58,36.51,36.56,4000.0,30.1761,30.2092,30.1514,30.1927,4000.0
2006-04-06 10:25:00,36.53,36.57,36.51,36.53,1600.0,30.1679,30.2009,30.1514,30.1679,1600.0
2006-04-06 10:30:00,36.57,36.58,36.53,36.54,3700.0,30.2009,30.2092,30.1679,30.1761,3700.0
2006-04-06 10:35:00,36.56,36.56,36.51,36.56,2300.0,30.1927,30.1927,30.1514,30.1927,2300.0
2006-04-06 10:40:00,36.53,36.57,36.51,36.52,8500.0,30.1679,30.2009,30.1514,30.1596,8500.0
2006-04-06 10:45:00,36.53,36.53,36.5,36.51,4400.0,30.1679,30.1679,30.1431,30.1514,4400.0
2006-04-06 10:50:00,36.5,36.54,36.48,36.53,2500.0,30.1431,30.1761,30.1266,30.1679,2500.0
2006-04-06 10:55:00,36.51,36.53,36.42,36.43,8600.0,30.1514,30.1679,30.077,30.0853,8600.0
2006-04-06 11:00:00,36.42,36.45,36.39,36.4,24100.0,30.077,30.1018,30.0523,30.0605,24100.0
2006-04-06 11:05:00,36.42,36.48,36.4,36.48,17900.0,30.077,30.1266,30.0605,30.1266,17900.0
2006-04-06 11:10:00,36.47,36.55,36.46,36.52,4600.0,30.1183,30.1844,30.1101,30.1596,4600.0
2006-04-06 11:15:00,36.52,36.56,36.52,36.54,3600.0,30.1596,30.1927,30.1596,30.1761,3600.0
2006-04-06 11:20:00,36.54,36.55,36.48,36.51,2500.0,30.1761,30.1844,30.1266,30.1514,2500.0
2006-04-06 11:25:00,36.5,36.54,36.49,36.53,2000.0,30.1431,30.1761,30.1349,30.1679,2000.0
2006-04-06 11:30:00,36.53,36.55,36.52,36.55,2000.0,30.1679,30.1844,30.1596,30.1844,2000.0
2006-04-06 11:35:00,36.55,36.55,36.54,36.55,700.0,30.1844,30.1844,30.1761,30.1844,700.0
2006-04-06 11:40:00,36.56,36.6,36.56,36.58,6400.0,30.1927,30.2257,30.1927,30.2092,6400.0
2006-04-06 11:45:00,36.56,36.6,36.56,36.6,900.0,30.1927,30.2257,30.1927,30.2257,900.0
2006-04-06 11:50:00,36.59,36.59,36.52,36.52,5900.0,30.2174,30.2174,30.1596,30.1596,5900.0
2006-04-06 11:55:00,36.56,36.57,36.52,36.56,7900.0,30.1927,30.2009,30.1596,30.1927,7900.0
2006-04-06 12:00:00,36.54,36.56,36.44,36.5,9600.0,30.1761,30.1927,30.0936,30.1431,9600.0
2006-04-06 12:05:00,36.48,36.51,36.45,36.49,2900.0,30.1266,30.1514,30.1018,30.1349,2900.0
2006-04-06 12:10:00,36.5,36.6,36.5,36.54,6400.0,30.1431,30.2257,30.1431,30.1761,6400.0
2006-04-06 12:15:00,36.54,36.55,36.48,36.48,4800.0,30.1761,30.1844,30.1266,30.1266,4800.0
2006-04-06 12:20:00,36.48,36.5,36.47,36.5,2600.0,30.1266,30.1431,30.1183,30.1431,2600.0
2006-04-06 12:25:00,36.48,36.51,36.46,36.46,3000.0,30.1266,30.1514,30.1101,30.1101,3000.0
2006-04-06 12:30:00,36.47,36.51,36.47,36.51,2000.0,30.1183,30.1514,30.1183,30.1514,2000.0
2006-04-06 12:35:00,36.52,36.54,36.46,36.48,5500.0,30.1596,30.1761,30.1101,30.1266,5500.0
2006-04-06 12:40:00,36.47,36.48,36.46,36.48,3500.0,30.1183,30.1266,30.1101,30.1266,3500.0
2006-04-06 12:45:00,36.47,36.5,36.47,36.49,1300.0,30.1183,30.1431,30.1183,30.1349,1300.0
2006-04-06 12:50:00,36.48,36.49,36.45,36.49,2300.0,30.1266,30.1349,30.1018,30.1349,2300.0
2006-04-06 12:55:00,36.46,36.47,36.45,36.46,2500.0,30.1101,30.1183,30.1018,30.1101,2500.0
2006-04-06 13:00:00,36.47,36.52,36.47,36.47,2300.0,30.1183,30.1596,30.1183,30.1183,2300.0
2006-04-06 13:05:00,36.5,36.5,36.46,36.48,600.0,30.1431,30.1431,30.1101,30.1266,600.0
2006-04-06 13:10:00,36.5,36.52,36.46,36.5,3800.0,30.1431,30.1596,30.1101,30.1431,3800.0
2006-04-06 13:15:00,36.51,36.52,36.5,36.5,700.0,30.1514,30.1596,30.1431,30.1431,700.0
2006-04-06 13:20:00,36.52,36.62,36.51,36.55,9200.0,30.1596,30.2422,30.1514,30.1844,9200.0
2006-04-06 13:25:00,36.55,36.56,36.52,36.55,2700.0,30.1844,30.1927,30.1596,30.1844,2700.0
2006-04-06 13:30:00,36.54,36.56,36.54,36.56,1900.0,30.1761,30.1927,30.1761,30.1927,1900.0
2006-04-06 13:35:00,36.53,36.58,36.53,36.58,3200.0,30.1679,30.2092,30.1679,30.2092,3200.0
2006-04-06 13:40:00,36.57,36.57,36.54,36.55,4100.0,30.2009,30.2009,30.1761,30.1844,4100.0
2006-04-06 13:45:00,36.55,36.62,36.55,36.59,5500.0,30.1844,30.2422,30.1844,30.2174,5500.0
2006-04-06 13:50:00,36.61,36.63,36.59,36.63,5100.0,30.234,30.2505,30.2174,30.2505,5100.0
2006-04-06 13:55:00,36.64,36.69,36.62,36.63,4000.0,30.2587,30.3,30.2422,30.2505,4000.0
2006-04-06 14:00:00,36.65,36.65,36.61,36.64,3300.0,30.267,30.267,30.234,30.2587,3300.0
2006-04-06 14:05:00,36.64,36.68,36.6,36.65,17400.0,30.2587,30.2918,30.2257,30.267,17400.0
2006-04-06 14:10:00,36.63,36.66,36.61,36.64,2400.0,30.2505,30.2752,30.234,30.2587,2400.0
2006-04-06 14:15:00,36.63,36.69,36.63,36.65,4200.0,30.2505,30.3,30.2505,30.267,4200.0
2006-04-06 14:20:00,36.68,36.68,36.6,36.62,5300.0,30.2918,30.2918,30.2257,30.2422,5300.0
2006-04-06 14:25:00,36.61,36.65,36.61,36.65,1800.0,30.234,30.267,30.234,30.267,1800.0
2006-04-06 14:30:00,36.6,36.61,36.54,36.59,5100.0,30.2257,30.234,30.1761,30.2174,5100.0
2006-04-06 14:35:00,36.58,36.61,36.57,36.6,1800.0,30.2092,30.234,30.2009,30.2257,1800.0
2006-04-06 14:40:00,36.61,36.68,36.58,36.68,2200.0,30.234,30.2918,30.2092,30.2918,2200.0
2006-04-06 14:45:00,36.68,36.69,36.66,36.69,5500.0,30.2918,30.3,30.2752,30.3,5500.0
2006-04-06 14:50:00,36.66,36.69,36.66,36.67,6000.0,30.2752,30.3,30.2752,30.2835,6000.0
2006-04-06 14:55:00,36.66,36.7,36.66,36.7,10300.0,30.2752,30.3083,30.2752,30.3083,10300.0
2006-04-06 15:00:00,36.69,36.75,36.66,36.71,12800.0,30.3,30.3496,30.2752,30.3165,12800.0
2006-04-06 15:05:00,36.67,36.75,36.67,36.74,12000.0,30.2835,30.3496,30.2835,30.3413,12000.0
2006-04-06 15:10:00,36.73,36.73,36.68,36.68,6800.0,30.3331,30.3331,30.2918,30.2918,6800.0
2006-04-06 15:15:00,36.67,36.68,36.64,36.68,2500.0,30.2835,30.2918,30.2587,30.2918,2500.0
2006-04-06 15:20:00,36.67,36.7,36.67,36.7,3600.0,30.2835,30.3083,30.2835,30.3083,3600.0
2006-04-06 15:25:00,36.67,36.67,36.63,36.65,9700.0,30.2835,30.2835,30.2505,30.267,9700.0
2006-04-06 15:30:00,36.65,36.65,36.56,36.64,12100.0,30.267,30.267,30.1927,30.2587,12100.0
2006-04-06 15:35:00,36.64,36.66,36.63,36.64,4300.0,30.2587,30.2752,30.2505,30.2587,4300.0
2006-04-06 15:40:00,36.63,36.65,36.62,36.65,8800.0,30.2505,30.267,30.2422,30.267,8800.0
2006-04-06 15:45:00,36.65,36.71,36.65,36.68,9500.0,30.267,30.3165,30.267,30.2918,9500.0
2006-04-06 15:50:00,36.69,36.72,36.66,36.66,15500.0,30.3,30.3248,30.2752,30.2752,15500.0
2006-04-06 15:55:00,36.66,36.68,36.64,36.67,11400.0,30.2752,30.2918,30.2587,30.2835,11400.0
2006-04-07 09:30:00,36.68,36.84,36.68,36.76,5600.0,30.2918,30.4239,30.2918,30.3578,5600.0
2006-04-07 09:35:00,36.78,36.91,36.78,36.91,4700.0,30.3743,30.4817,30.3743,30.4817,4700.0
2006-04-07 09:40:00,36.91,36.94,36.89,36.89,1800.0,30.4817,30.5065,30.4652,30.4652,1800.0
2006-04-07 09:45:00,36.91,36.94,36.81,36.86,4400.0,30.4817,30.5065,30.3991,30.4404,4400.0
2006-04-07 09:50:00,36.86,36.94,36.86,36.9,2800.0,30.4404,30.5065,30.4404,30.4734,2800.0
2006-04-07 09:55:00,36.92,36.96,36.85,36.85,2600.0,30.49,30.523,30.4322,30.4322,2600.0
2006-04-07 10:00:00,36.81,36.86,36.79,36.79,2100.0,30.3991,30.4404,30.3826,30.3826,2100.0
2006-04-07 10:05:00,36.79,36.83,36.76,36.83,3500.0,30.3826,30.4156,30.3578,30.4156,3500.0
2006-04-07 10:10:00,36.86,36.87,36.83,36.85,2200.0,30.4404,30.4487,30.4156,30.4322,2200.0
2006-04-07 10:15:00,36.83,36.86,36.75,36.75,3700.0,30.4156,30.4404,30.3496,30.3496,3700.0
2006-04-07 10:20:00,36.76,36.76,36.62,36.64,3500.0,30.3578,30.3578,30.2422,30.2587,3500.0
2006-04-07 10:25:00,36.65,36.65,36.56,36.6,5300.0,30.267,30.267,30.1927,30.2257,5300.0
2006-04-07 10:30:00,36.58,36.58,36.52,36.55,3600.0,30.2092,30.2092,30.1596,30.1844,3600.0
2006-04-07 10:35:00,36.55,36.59,36.51,36.59,6300.0,30.1844,30.2174,30.1514,30.2174,6300.0
2006-04-07 10:40:00,36.53,36.6,36.52,36.56,4000.0,30.1679,30.2257,30.1596,30.1927,4000.0
2006-04-07 10:45:00,36.56,36.56,36.38,36.4,6800.0,30.1927,30.1927,30.044,30.0605,6800.0
2006-04-07 10:50:00,36.43,36.49,36.41,36.49,5300.0,30.0853,30.1349,30.0688,30.1349,5300.0
2006-04-07 10:55:00,36.46,36.5,36.45,36.47,2600.0,30.1101,30.1431,30.1018,30.1183,2600.0
2006-04-07 11:00:00,36.5,36.5,36.43,36.44,16800.0,30.1431,30.1431,30.0853,30.0936,16800.0
2006-04-07 11:05:00,36.46,36.48,36.4,36.47,8200.0,30.1101,30.1266,30.0605,30.1183,8200.0
2006-04-07 11:10:00,36.44,36.52,36.44,36.51,4200.0,30.0936,30.1596,30.0936,30.1514,4200.0
2006-04-07 11:15:00,36.52,36.59,36.52,36.59,3700.0,30.1596,30.2174,30.1596,30.2174,3700.0
2006-04-07 11:20:00,36.59,36.61,36.57,36.61,4600.0,30.2174,30.234,30.2009,30.234,4600.0
2006-04-07 11:25:00,36.61,36.61,36.53,36.55,3300.0,30.234,30.234,30.1679,30.1844,3300.0
2006-04-07 11:30:00,36.56,36.56,36.43,36.47,3600.0,30.1927,30.1927,30.0853,30.1183,3600.0
2006-04-07 11:35:00,36.45,36.49,36.41,36.42,3900.0,30.1018,30.1349,30.0688,30.077,3900.0
2006-04-07 11:40:00,36.42,36.47,36.42,36.44,3300.0,30.077,30.1183,30.077,30.0936,3300.0
2006-04-07 11:45:00,36.43,36.47,36.41,36.44,11100.0,30.0853,30.1183,30.0688,30.0936,11100.0
2006-04-07 11:50:00,36.45,36.49,36.44,36.49,4400.0,30.1018,30.1349,30.0936,30.1349,4400.0
2006-04-07 11:55:00,36.49,36.49,36.46,36.48,900.0,30.1349,30.1349,30.1101,30.1266,900.0
2006-04-07 12:00:00,36.5,36.5,36.44,36.46,2400.0,30.1431,30.1431,30.0936,30.1101,2400.0
2006-04-07 12:05:00,36.46,36.46,36.45,36.45,1300.0,30.1101,30.1101,30.1018,30.1018,1300.0
2006-04-07 12:10:00,36.45,36.47,36.4,36.4,16600.0,30.1018,30.1183,30.0605,30.0605,16600.0
2006-04-07 12:15:00,36.41,36.46,36.4,36.46,2500.0,30.0688,30.1101,30.0605,30.1101,2500.0
2006-04-07 12:20:00,36.44,36.49,36.43,36.49,1600.0,30.0936,30.1349,30.0853,30.1349,1600.0
2006-04-07 12:25:00,36.5,36.51,36.46,36.51,1700.0,30.1431,30.1514,30.1101,30.1514,1700.0
2006-04-07 12:30:00,36.5,36.56,36.5,36.53,3100.0,30.1431,30.1927,30.1431,30.1679,3100.0
2006-04-07 12:35:00,36.55,36.55,36.42,36.42,3200.0,30.1844,30.1844,30.077,30.077,3200.0
2006-04-07 12:40:00,36.42,36.43,36.38,36.41,3300.0,30.077,30.0853,30.044,30.0688,3300.0
2006-04-07 12:45:00,36.41,36.43,36.4,36.43,1700.0,30.0688,30.0853,30.0605,30.0853,1700.0
2006-04-07 12:50:00,36.4,36.45,36.36,36.36,2700.0,30.0605,30.1018,30.0275,30.0275,2700.0
2006-04-07 12:55:00,36.37,36.4,36.32,36.32,2800.0,30.0358,30.0605,29.9945,29.9945,2800.0
2006-04-07 13:00:00,36.33,36.34,36.3,36.33,4200.0,30.0027,30.011,29.9779,30.0027,4200.0
2006-04-07 13:05:00,36.33,36.37,36.33,36.37,2200.0,30.0027,30.0358,30.0027,30.0358,2200.0
2006-04-07 13:10:00,36.38,36.46,36.36,36.46,4000.0,30.044,30.1101,30.0275,30.1101,4000.0
2006-04-07 13:15:00,36.48,36.48,36.44,36.47,5200.0,30.1266,30.1266,30.0936,30.1183,5200.0
2006-04-07 13:20:00,36.47,36.47,36.36,36.36,3900.0,30.1183,30.1183,30.0275,30.0275,3900.0
2006-04-07 13:25:00,36.38,36.42,36.35,36.42,3900.0,30.044,30.077,30.0192,30.077,3900.0
2006-04-07 13:30:00,36.42,36.42,36.35,36.35,3300.0,30.077,30.077,30.0192,30.0192,3300.0
2006-04-07 13:35:00,36.41,36.44,36.33,36.35,8200.0,30.0688,30.0936,30.0027,30.0192,8200.0
2006-04-07 13:40:00,36.35,36.39,36.31,36.38,3400.0,30.0192,30.0523,29.9862,30.044,3400.0
2006-04-07 13:45:00,36.35,36.38,36.34,36.38,1500.0,30.0192,30.044,30.011,30.044,1500.0
2006-04-07 13:50:00,36.38,36.39,36.34,36.35,4900.0,30.044,30.0523,30.011,30.0192,4900.0
2006-04-07 13:55:00,36.35,36.37,36.32,36.34,4200.0,30.0192,30.0358,29.9945,30.011,4200.0
2006-04-07 14:00:00,36.35,36.42,36.35,36.41,4400.0,30.0192,30.077,30.0192,30.0688,4400.0
2006-04-07 14:05:00,36.41,36.48,36.41,36.48,5900.0,30.0688,30.1266,30.0688,30.1266,5900.0
2006-04-07 14:10:00,36.5,36.5,36.44,36.46,15200.0,30.1431,30.1431,30.0936,30.1101,15200.0
2006-04-07 14:15:00,36.46,36.48,36.42,36.42,1900.0,30.1101,30.1266,30.077,30.077,1900.0
2006-04-07 14:20:00,36.4,36.43,36.4,36.42,3300.0,30.0605,30.0853,30.0605,30.077,3300.0
2006-04-07 14:25:00,36.42,36.44,36.41,36.42,3500.0,30.077,30.0936,30.0688,30.077,3500.0
2006-04-07 14:30:00,36.43,36.49,36.41,36.45,3500.0,30.0853,30.1349,30.0688,30.1018,3500.0
2006-04-07 14:35:00,36.45,36.46,36.41,36.44,1900.0,30.1018,30.1101,30.0688,30.0936,1900.0
2006-04-07 14:40:00,36.43,36.52,36.43,36.52,5300.0,30.0853,30.1596,30.0853,30.1596,5300.0
2006-04-07 14:45:00,36.51,36.51,36.48,36.5,2700.0,30.1514,30.1514,30.1266,30.1431,2700.0
2006-04-07 14:50:00,36.51,36.51,36.46,36.5,6700.0,30.1514,30.1514,30.1101,30.1431,6700.0
2006-04-07 14:55:00,36.48,36.56,36.48,36.53,12100.0,30.1266,30.1927,30.1266,30.1679,12100.0
2006-04-07 15:00:00,36.53,36.54,36.42,36.45,8500.0,30.1679,30.1761,30.077,30.1018,8500.0
2006-04-07 15:05:00,36.45,36.47,36.44,36.47,2500.0,30.1018,30.1183,30.0936,30.1183,2500.0
2006-04-07 15:10:00,36.47,36.48,36.43,36.48,3200.0,30.1183,30.1266,30.0853,30.1266,3200.0
2006-04-07 15:15:00,36.44,36.44,36.32,36.32,5800.0,30.0936,30.0936,29.9945,29.9945,5800.0
2006-04-07 15:20:00,36.37,36.37,36.29,36.31,11000.0,30.0358,30.0358,29.9697,29.9862,11000.0
2006-04-07 15:25:00,36.33,36.33,36.21,36.21,15700.0,30.0027,30.0027,29.9036,29.9036,15700.0
2006-04-07 15:30:00,36.21,36.34,36.2,36.34,5900.0,29.9036,30.011,29.8954,30.011,5900.0
2006-04-07 15:35:00,36.34,36.36,36.31,36.36,4900.0,30.011,30.0275,29.9862,30.0275,4900.0
2006-04-07 15:40:00,36.36,36.37,36.28,36.34,4800.0,30.0275,30.0358,29.9614,30.011,4800.0
2006-04-07 15:45:00,36.34,36.36,36.33,36.34,3300.0,30.011,30.0275,30.0027,30.011,3300.0
2006-04-07 15:50:00,36.34,36.36,36.32,36.32,6700.0,30.011,30.0275,29.9945,29.9945,6700.0
2006-04-07 15:55:00,36.32,36.33,36.29,36.3,5800.0,29.9945,30.0027,29.9697,29.9779,5800.0
2006-04-10 09:30:00,36.32,36.32,36.11,36.25,5300.0,29.9945,29.9945,29.821,29.9367,5300.0
2006-04-10 09:35:00,36.25,36.28,36.25,36.25,1100.0,29.9367,29.9614,29.9367,29.9367,1100.0
2006-04-10 09:40:00,36.2,36.31,36.2,36.2,2300.0,29.8954,29.9862,29.8954,29.8954,2300.0
2006-04-10 09:45:00,36.22,36.27,36.2,36.21,3500.0,29.9119,29.9532,29.8954,29.9036,3500.0
2006-04-10 09:50:00,36.22,36.24,35.85,35.85,33900.0,29.9119,29.9284,29.6063,29.6063,33900.0
2006-04-10 09:55:00,35.84,35.84,35.71,35.78,81100.0,29.5981,29.5981,29.4907,29.5485,81100.0
2006-04-10 10:00:00,35.79,35.94,35.79,35.9,16200.0,29.5568,29.6806,29.5568,29.6476,16200.0
2006-04-10 10:05:00,35.93,35.99,35.82,35.99,82100.0,29.6724,29.7219,29.5815,29.7219,82100.0
2006-04-10 10:10:00,35.96,35.97,35.92,35.93,3700.0,29.6972,29.7054,29.6641,29.6724,3700.0
2006-04-10 10:15:00,35.94,35.94,35.91,35.93,5500.0,29.6806,29.6806,29.6559,29.6724,5500.0
2006-04-10 10:20:00,35.92,35.95,35.92,35.95,1400.0,29.6641,29.6889,29.6641,29.6889,1400.0
2006-04-10 10:25:00,35.95,35.95,35.83,35.84,10600.0,29.6889,29.6889,29.5898,29.5981,10600.0
2006-04-10 10:30:00,35.87,35.94,35.87,35.94,2100.0,29.6228,29.6806,29.6228,29.6806,2100.0
2006-04-10 10:35:00,35.94,36.03,35.92,35.99,19500.0,29.6806,29.755,29.6641,29.7219,19500.0
2006-04-10 10:40:00,35.98,36.0,35.92,35.93,17900.0,29.7137,29.7302,29.6641,29.6724,17900.0
2006-04-10 10:45:00,35.93,35.97,35.91,35.94,7400.0,29.6724,29.7054,29.6559,29.6806,7400.0
2006-04-10 10:50:00,35.95,36.0,35.91,35.92,15600.0,29.6889,29.7302,29.6559,29.6641,15600.0
2006-04-10 10:55:00,35.92,35.92,35.84,35.88,4400.0,29.6641,29.6641,29.5981,29.6311,4400.0
2006-04-10 11:00:00,35.92,35.93,35.87,35.88,4000.0,29.6641,29.6724,29.6228,29.6311,4000.0
2006-04-10 11:05:00,35.89,36.02,35.89,35.98,20500.0,29.6394,29.7467,29.6394,29.7137,20500.0
2006-04-10 11:10:00,35.98,36.0,35.91,36.0,22000.0,29.7137,29.7302,29.6559,29.7302,22000.0
2006-04-10 11:15:00,36.01,36.05,35.99,36.03,18200.0,29.7385,29.7715,29.7219,29.755,18200.0
2006-04-10 11:20:00,36.04,36.04,35.98,36.0,9500.0,29.7632,29.7632,29.7137,29.7302,9500.0
2006-04-10 11:25:00,36.01,36.04,35.96,36.04,10200.0,29.7385,29.7632,29.6972,29.7632,10200.0
2006-04-10 11:30:00,36.05,36.05,36.02,36.02,900.0,29.7715,29.7715,29.7467,29.7467,900.0
2006-04-10 11:35:00,36.04,36.05,36.03,36.05,4800.0,29.7632,29.7715,29.755,29.7715,4800.0
2006-04-10 11:40:00,36.03,36.08,36.02,36.08,6700.0,29.755,29.7963,29.7467,29.7963,6700.0
2006-04-10 11:45:00,36.08,36.09,36.03,36.03,4500.0,29.7963,29.8045,29.755,29.755,4500.0
2006-04-10 11:50:00,36.04,36.07,36.0,36.04,16500.0,29.7632,29.788,29.7302,29.7632,16500.0
2006-04-10 11:55:00,36.05,36.07,36.01,36.02,9100.0,29.7715,29.788,29.7385,29.7467,9100.0
2006-04-10 12:00:00,36.06,36.07,36.04,36.07,1200.0,29.7797,29.788,29.7632,29.788,1200.0
2006-04-10 12:05:00,36.07,36.07,36.05,36.05,7900.0,29.788,29.788,29.7715,29.7715,7900.0
2006-04-10 12:10:00,36.06,36.07,36.03,36.06,5900.0,29.7797,29.788,29.755,29.7797,5900.0
2006-04-10 12:15:00,36.07,36.07,36.01,36.04,20400.0,29.788,29.788,29.7385,29.7632,20400.0
2006-04-10 12:20:00,36.06,36.06,36.03,36.06,1500.0,29.7797,29.7797,29.755,29.7797,1500.0
2006-04-10 12:25:00,36.05,36.08,36.03,36.07,4100.0,29.7715,29.7963,29.755,29.788,4100.0
2006-04-10 12:30:00,36.07,36.09,36.01,36.02,14400.0,29.788,29.8045,29.7385,29.7467,14400.0
2006-04-10 12:35:00,36.03,36.06,36.03,36.06,3600.0,29.755,29.7797,29.755,29.7797,3600.0
2006-04-10 12:40:00,36.06,36.07,36.01,36.02,4000.0,29.7797,29.788,29.7385,29.7467,4000.0
2006-04-10 12:45:00,36.0,36.05,36.0,36.05,1600.0,29.7302,29.7715,29.7302,29.7715,1600.0
2006-04-10 12:50:00,36.03,36.07,36.03,36.07,4700.0,29.755,29.788,29.755,29.788,4700.0
2006-04-10 12:55:00,36.04,36.04,36.0,36.02,7000.0,29.7632,29.7632,29.7302,29.7467,7000.0
2006-04-10 13:00:00,36.04,36.06,35.97,35.97,23000.0,29.7632,29.7797,29.7054,29.7054,23000.0
2006-04-10 13:05:00,35.97,36.02,35.94,36.01,10000.0,29.7054,29.7467,29.6806,29.7385,10000.0
2006-04-10 13:10:00,36.0,36.0,35.99,36.0,2100.0,29.7302,29.7302,29.7219,29.7302,2100.0
2006-04-10 13:15:00,35.99,36.01,35.99,36.0,1200.0,29.7219,29.7385,29.7219,29.7302,1200.0
2006-04-10 13:20:00,36.0,36.01,35.99,36.01,2800.0,29.7302,29.7385,29.7219,29.7385,2800.0
2006-04-10 13:25:00,36.01,36.01,35.99,36.0,6400.0,29.7385,29.7385,29.7219,29.7302,6400.0
2006-04-10 13:30:00,36.0,36.03,35.99,36.01,4700.0,29.7302,29.755,29.7219,29.7385,4700.0
2006-04-10 13:35:00,36.01,36.01,35.96,35.96,4900.0,29.7385,29.7385,29.6972,29.6972,4900.0
2006-04-10 13:40:00,35.95,35.97,35.94,35.94,4900.0,29.6889,29.7054,29.6806,29.6806,4900.0
2006-04-10 13:45:00,35.95,35.95,35.9,35.95,11700.0,29.6889,29.6889,29.6476,29.6889,11700.0
2006-04-10 13:50:00,35.95,35.98,35.94,35.97,1900.0,29.6889,29.7137,29.6806,29.7054,1900.0
2006-04-10 13:55:00,35.97,36.03,35.97,35.98,53600.0,29.7054,29.755,29.7054,29.7137,53600.0
2006-04-10 14:00:00,36.02,36.02,35.97,35.97,9000.0,29.7467,29.7467,29.7054,29.7054,9000.0
2006-04-10 14:05:00,35.97,35.98,35.9,35.91,12800.0,29.7054,29.7137,29.6476,29.6559,12800.0
2006-04-10 14:10:00,35.9,35.93,35.9,35.91,2200.0,29.6476,29.6724,29.6476,29.6559,2200.0
2006-04-10 14:15:00,35.9,35.98,35.9,35.98,15900.0,29.6476,29.7137,29.6476,29.7137,15900.0
2006-04-10 14:20:00,35.98,36.0,35.92,35.99,31500.0,29.7137,29.7302,29.6641,29.7219,31500.0
2006-04-10 14:25:00,35.99,36.0,35.96,35.96,8300.0,29.7219,29.7302,29.6972,29.6972,8300.0
2006-04-10 14:30:00,35.97,36.01,35.97,36.01,6400.0,29.7054,29.7385,29.7054,29.7385,6400.0
2006-04-10 14:35:00,36.01,36.01,35.95,36.0,29800.0,29.7385,29.7385,29.6889,29.7302,29800.0
2006-04-10 14:40:00,36.01,36.04,36.0,36.04,1700.0,29.7385,29.7632,29.7302,29.7632,1700.0
2006-04-10 14:45:00,36.04,36.05,36.02,36.03,3200.0,29.7632,29.7715,29.7467,29.755,3200.0
2006-04-10 14:50:00,36.03,36.03,35.99,36.01,9700.0,29.755,29.755,29.7219,29.7385,9700.0
2006-04-10 14:55:00,36.01,36.02,36.0,36.02,23900.0,29.7385,29.7467,29.7302,29.7467,23900.0
2006-04-10 15:00:00,36.03,36.12,36.0,36.09,37100.0,29.755,29.8293,29.7302,29.8045,37100.0
2006-04-10 15:05:00,36.1,36.13,36.07,36.12,10800.0,29.8128,29.8376,29.788,29.8293,10800.0
2006-04-10 15:10:00,36.12,36.16,36.11,36.16,3800.0,29.8293,29.8623,29.821,29.8623,3800.0
2006-04-10 15:15:00,36.14,36.16,36.12,36.16,4900.0,29.8458,29.8623,29.8293,29.8623,4900.0
2006-04-10 15:20:00,36.16,36.21,36.15,36.21,4800.0,29.8623,29.9036,29.8541,29.9036,4800.0
2006-04-10 15:25:00,36.2,36.21,36.12,36.14,10600.0,29.8954,29.9036,29.8293,29.8458,10600.0
2006-04-10 15:30:00,36.14,36.15,36.11,36.12,12300.0,29.8458,29.8541,29.821,29.8293,12300.0
2006-04-10 15:35:00,36.12,36.12,36.06,36.06,9900.0,29.8293,29.8293,29.7797,29.7797,9900.0
2006-04-10 15:40:00,36.07,36.1,36.0,36.07,14900.0,29.788,29.8128,29.7302,29.788,14900.0
2006-04-10 15:45:00,36.1,36.1,36.05,36.08,8400.0,29.8128,29.8128,29.7715,29.7963,8400.0
2006-04-10 15:50:00,36.08,36.08,36.05,36.05,22600.0,29.7963,29.7963,29.7715,29.7715,22600.0
2006-04-10 15:55:00,36.05,36.07,36.05,36.06,29800.0,29.7715,29.788,29.7715,29.7797,29800.0
2006-04-11 09:30:00,36.08,36.08,35.95,36.01,6100.0,29.7963,29.7963,29.6889,29.7385,6100.0
2006-04-11 09:35:00,35.9,35.96,35.9,35.96,5600.0,29.6476,29.6972,29.6476,29.6972,5600.0
2006-04-11 09:40:00,36.01,36.02,35.97,36.02,3700.0,29.7385,29.7467,29.7054,29.7467,3700.0
2006-04-11 09:45:00,35.94,36.01,35.94,36.0,5300.0,29.6806,29.7385,29.6806,29.7302,5300.0
2006-04-11 09:50:00,35.99,36.04,35.93,36.0,4100.0,29.7219,29.7632,29.6724,29.7302,4100.0
2006-04-11 09:55:00,36.0,36.08,36.0,36.04,3400.0,29.7302,29.7963,29.7302,29.7632,3400.0
2006-04-11 10:00:00,36.04,36.04,35.98,36.04,4500.0,29.7632,29.7632,29.7137,29.7632,4500.0
2006-04-11 10:05:00,36.02,36.04,36.0,36.04,5000.0,29.7467,29.7632,29.7302,29.7632,5000.0
2006-04-11 10:10:00,36.07,36.11,36.06,36.09,5300.0,29.788,29.821,29.7797,29.8045,5300.0
2006-04-11 10:15:00,36.13,36.13,35.99,35.99,5700.0,29.8376,29.8376,29.7219,29.7219,5700.0
2006-04-11 10:20:00,35.99,36.02,35.83,35.89,5300.0,29.7219,29.7467,29.5898,29.6394,5300.0
2006-04-11 10:25:00,35.87,35.89,35.85,35.85,2400.0,29.6228,29.6394,29.6063,29.6063,2400.0
2006-04-11 10:30:00,35.79,35.8,35.72,35.77,6700.0,29.5568,29.565,29.499,29.5403,6700.0
2006-04-11 10:35:00,35.77,35.78,35.76,35.78,4600.0,29.5403,29.5485,29.532,29.5485,4600.0
2006-04-11 10:40:00,35.77,35.78,35.65,35.65,6700.0,29.5403,29.5485,29.4412,29.4412,6700.0
2006-04-11 10:45:00,35.65,35.68,35.6,35.68,7000.0,29.4412,29.4659,29.3999,29.4659,7000.0
2006-04-11 10:50:00,35.63,35.7,35.62,35.7,6300.0,29.4246,29.4824,29.4164,29.4824,6300.0
2006-04-11 10:55:00,35.64,35.68,35.63,35.65,2800.0,29.4329,29.4659,29.4246,29.4412,2800.0
2006-04-11 11:00:00,35.7,35.7,35.66,35.69,4400.0,29.4824,29.4824,29.4494,29.4742,4400.0
2006-04-11 11:05:00,35.72,35.72,35.67,35.71,4300.0,29.499,29.499,29.4577,29.4907,4300.0
2006-04-11 11:10:00,35.73,35.75,35.71,35.75,2000.0,29.5072,29.5237,29.4907,29.5237,2000.0
2006-04-11 11:15:00,35.76,35.79,35.75,35.75,6900.0,29.532,29.5568,29.5237,29.5237,6900.0
2006-04-11 11:20:00,35.75,35.91,35.75,35.91,18300.0,29.5237,29.6559,29.5237,29.6559,18300.0
2006-04-11 11:25:00,35.91,35.92,35.88,35.88,12000.0,29.6559,29.6641,29.6311,29.6311,12000.0
2006-04-11 11:30:00,35.87,35.91,35.85,35.91,15300.0,29.6228,29.6559,29.6063,29.6559,15300.0
2006-04-11 11:35:00,35.91,35.95,35.91,35.94,5900.0,29.6559,29.6889,29.6559,29.6806,5900.0
2006-04-11 11:40:00,35.95,36.0,35.95,35.99,12800.0,29.6889,29.7302,29.6889,29.7219,12800.0
2006-04-11 11:45:00,35.99,36.04,35.99,36.03,6500.0,29.7219,29.7632,29.7219,29.755,6500.0
2006-04-11 11:50:00,36.04,36.09,36.04,36.09,11600.0,29.7632,29.8045,29.7632,29.8045,11600.0
2006-04-11 11:55:00,36.09,36.11,36.08,36.09,17200.0,29.8045,29.821,29.7963,29.8045,17200.0
2006-04-11 12:00:00,36.08,36.1,36.06,36.06,4100.0,29.7963,29.8128,29.7797,29.7797,4100.0
2006-04-11 12:05:00,36.05,36.05,36.04,36.04,400.0,29.7715,29.7715,29.7632,29.7632,400.0
2006-04-11 12:10:00,36.04,36.04,35.98,35.98,3900.0,29.7632,29.7632,29.7137,29.7137,3900.0
2006-04-11 12:15:00,35.98,35.99,35.97,35.97,2800.0,29.7137,29.7219,29.7054,29.7054,2800.0
2006-04-11 12:20:00,35.97,35.99,35.96,35.98,2400.0,29.7054,29.7219,29.6972,29.7137,2400.0
2006-04-11 12:25:00,35.97,35.97,35.95,35.95,3000.0,29.7054,29.7054,29.6889,29.6889,3000.0
2006-04-11 12:30:00,35.94,35.94,35.88,35.91,3200.0,29.6806,29.6806,29.6311,29.6559,3200.0
2006-04-11 12:35:00,35.93,35.98,35.92,35.97,4400.0,29.6724,29.7137,29.6641,29.7054,4400.0
2006-04-11 12:40:00,35.97,35.98,35.95,35.98,4500.0,29.7054,29.7137,29.6889,29.7137,4500.0
2006-04-11 12:45:00,36.0,36.0,35.99,36.0,1900.0,29.7302,29.7302,29.7219,29.7302,1900.0
2006-04-11 12:50:00,36.0,36.0,35.98,35.98,2700.0,29.7302,29.7302,29.7137,29.7137,2700.0
2006-04-11 12:55:00,35.98,35.98,35.93,35.93,2900.0,29.7137,29.7137,29.6724,29.6724,2900.0
2006-04-11 13:00:00,35.92,35.97,35.9,35.96,4200.0,29.6641,29.7054,29.6476,29.6972,4200.0
2006-04-11 13:05:00,35.94,35.98,35.94,35.97,1200.0,29.6806,29.7137,29.6806,29.7054,1200.0
2006-04-11 13:10:00,35.96,35.98,35.95,35.96,2900.0,29.6972,29.7137,29.6889,29.6972,2900.0
2006-04-11 13:15:00,35.97,35.98,35.93,35.93,4800.0,29.7054,29.7137,29.6724,29.6724,4800.0
2006-04-11 13:20:00,35.92,35.94,35.9,35.92,2800.0,29.6641,29.6806,29.6476,29.6641,2800.0
2006-04-11 13:25:00,35.92,35.95,35.91,35.91,2800.0,29.6641,29.6889,29.6559,29.6559,2800.0
2006-04-11 13:30:00,35.91,35.93,35.83,35.87,5000.0,29.6559,29.6724,29.5898,29.6228,5000.0
2006-04-11 13:35:00,35.86,35.88,35.85,35.86,7400.0,29.6146,29.6311,29.6063,29.6146,7400.0
2006-04-11 13:40:00,35.86,35.96,35.86,35.96,13400.0,29.6146,29.6972,29.6146,29.6972,13400.0
2006-04-11 13:45:00,35.95,35.99,35.95,35.98,5400.0,29.6889,29.7219,29.6889,29.7137,5400.0
2006-04-11 13:50:00,35.98,36.02,35.98,35.98,8600.0,29.7137,29.7467,29.7137,29.7137,8600.0
2006-04-11 13:55:00,35.98,35.99,35.96,35.97,2900.0,29.7137,29.7219,29.6972,29.7054,2900.0
2006-04-11 14:00:00,35.97,36.0,35.97,35.99,4100.0,29.7054,29.7302,29.7054,29.7219,4100.0
2006-04-11 14:05:00,35.98,36.03,35.98,36.03,7600.0,29.7137,29.755,29.7137,29.755,7600.0
2006-04-11 14:10:00,36.03,36.04,36.01,36.02,8700.0,29.755,29.7632,29.7385,29.7467,8700.0
2006-04-11 14:15:00,36.01,36.04,36.01,36.03,2200.0,29.7385,29.7632,29.7385,29.755,2200.0
2006-04-11 14:20:00,36.03,36.03,36.0,36.03,8200.0,29.755,29.755,29.7302,29.755,8200.0
2006-04-11 14:25:00,36.02,36.02,35.99,36.01,5800.0,29.7467,29.7467,29.7219,29.7385,5800.0
2006-04-11 14:30:00,36.0,36.04,36.0,36.03,5400.0,29.7302,29.7632,29.7302,29.755,5400.0
2006-04-11 14:35:00,36.03,36.05,36.02,36.05,13900.0,29.755,29.7715,29.7467,29.7715,13900.0
2006-04-11 14:40:00,36.05,36.08,36.05,36.07,12800.0,29.7715,29.7963,29.7715,29.788,12800.0
2006-04-11 14:45:00,36.07,36.07,36.03,36.04,12200.0,29.788,29.788,29.755,29.7632,12200.0
2006-04-11 14:50:00,36.04,36.06,36.03,36.06,62600.0,29.7632,29.7797,29.755,29.7797,62600.0
2006-04-11 14:55:00,36.05,36.07,36.03,36.04,138900.0,29.7715,29.788,29.755,29.7632,138900.0
2006-04-11 15:00:00,36.04,36.04,35.99,36.0,4200.0,29.7632,29.7632,29.7219,29.7302,4200.0
2006-04-11 15:05:00,36.02,36.03,35.98,35.99,7300.0,29.7467,29.755,29.7137,29.7219,7300.0
2006-04-11 15:10:00,35.99,36.02,35.98,36.02,7000.0,29.7219,29.7467,29.7137,29.7467,7000.0
2006-04-11 15:15:00,36.01,36.04,35.99,36.01,9300.0,29.7385,29.7632,29.7219,29.7385,9300.0
2006-04-11 15:20:00,36.01,36.06,36.0,36.02,11200.0,29.7385,29.7797,29.7302,29.7467,11200.0
2006-04-11 15:25:00,36.02,36.04,35.99,36.01,9200.0,29.7467,29.7632,29.7219,29.7385,9200.0
2006-04-11 15:30:00,36.02,36.03,35.98,36.01,8300.0,29.7467,29.755,29.7137,29.7385,8300.0
2006-04-11 15:35:00,36.01,36.04,36.01,36.03,5000.0,29.7385,29.7632,29.7385,29.755,5000.0
2006-04-11 15:40:00,36.03,36.04,35.97,35.99,10700.0,29.755,29.7632,29.7054,29.7219,10700.0
2006-04-11 15:45:00,35.99,36.06,35.99,36.05,18800.0,29.7219,29.7797,29.7219,29.7715,18800.0
2006-04-11 15:50:00,36.05,36.08,36.05,36.06,23300.0,29.7715,29.7963,29.7715,29.7797,23300.0
2006-04-11 15:55:00,36.06,36.07,36.04,36.05,9400.0,29.7797,29.788,29.7632,29.7715,9400.0
2006-04-12 09:30:00,35.99,36.0,35.85,36.0,8700.0,29.7219,29.7302,29.6063,29.7302,8700.0
2006-04-12 09:35:00,35.99,36.01,35.88,36.0,10000.0,29.7219,29.7385,29.6311,29.7302,10000.0
2006-04-12 09:40:00,36.04,36.06,35.86,35.97,10400.0,29.7632,29.7797,29.6146,29.7054,10400.0
2006-04-12 09:45:00,35.98,36.01,35.91,35.92,1400.0,29.7137,29.7385,29.6559,29.6641,1400.0
2006-04-12 09:50:00,35.95,35.99,35.84,35.9,2200.0,29.6889,29.7219,29.5981,29.6476,2200.0
2006-04-12 09:55:00,35.89,35.9,35.89,35.9,1100.0,29.6394,29.6476,29.6394,29.6476,1100.0
2006-04-12 10:00:00,35.88,35.91,35.87,35.91,1100.0,29.6311,29.6559,29.6228,29.6559,1100.0
2006-04-12 10:05:00,35.91,35.93,35.91,35.91,1600.0,29.6559,29.6724,29.6559,29.6559,1600.0
2006-04-12 10:10:00,35.91,35.95,35.91,35.95,1400.0,29.6559,29.6889,29.6559,29.6889,1400.0
2006-04-12 10:15:00,35.95,35.98,35.93,35.96,1000.0,29.6889,29.7137,29.6724,29.6972,1000.0
2006-04-12 10:20:00,35.99,35.99,35.93,35.99,300.0,29.7219,29.7219,29.6724,29.7219,300.0
2006-04-12 10:25:00,35.99,36.0,35.96,35.96,3600.0,29.7219,29.7302,29.6972,29.6972,3600.0
2006-04-12 10:30:00,35.96,35.96,35.82,35.82,4400.0,29.6972,29.6972,29.5815,29.5815,4400.0
2006-04-12 10:35:00,35.85,35.91,35.82,35.91,1800.0,29.6063,29.6559,29.5815,29.6559,1800.0
2006-04-12 10:40:00,35.95,35.95,35.9,35.95,3100.0,29.6889,29.6889,29.6476,29.6889,3100.0
2006-04-12 10:45:00,35.92,35.92,35.86,35.88,1200.0,29.6641,29.6641,29.6146,29.6311,1200.0
2006-04-12 10:50:00,35.88,35.92,35.87,35.9,1400.0,29.6311,29.6641,29.6228,29.6476,1400.0
2006-04-12 10:55:00,35.92,35.98,35.92,35.97,5800.0,29.6641,29.7137,29.6641,29.7054,5800.0
2006-04-12 11:00:00,35.97,35.98,35.93,35.98,1600.0,29.7054,29.7137,29.6724,29.7137,1600.0
2006-04-12 11:05:00,35.98,35.99,35.96,35.96,1100.0,29.7137,29.7219,29.6972,29.6972,1100.0
2006-04-12 11:10:00,35.99,36.0,35.96,35.98,5700.0,29.7219,29.7302,29.6972,29.7137,5700.0
2006-04-12 11:15:00,35.98,36.0,35.97,35.98,1300.0,29.7137,29.7302,29.7054,29.7137,1300.0
2006-04-12 11:20:00,35.97,35.99,35.97,35.98,2100.0,29.7054,29.7219,29.7054,29.7137,2100.0
2006-04-12 11:25:00,35.97,35.99,35.97,35.99,3400.0,29.7054,29.7219,29.7054,29.7219,3400.0
2006-04-12 11:30:00,35.99,35.99,35.96,35.99,2700.0,29.7219,29.7219,29.6972,29.7219,2700.0
2006-04-12 11:35:00,35.99,35.99,35.91,35.94,3800.0,29.7219,29.7219,29.6559,29.6806,3800.0
2006-04-12 11:40:00,35.93,35.93,35.9,35.9,800.0,29.6724,29.6724,29.6476,29.6476,800.0
2006-04-12 11:45:00,35.89,35.94,35.89,35.94,1600.0,29.6394,29.6806,29.6394,29.6806,1600.0
2006-04-12 11:50:00,35.94,35.95,35.87,35.87,2000.0,29.6806,29.6889,29.6228,29.6228,2000.0
2006-04-12 11:55:00,35.87,35.91,35.86,35.86,3000.0,29.6228,29.6559,29.6146,29.6146,3000.0
2006-04-12 12:00:00,35.88,35.9,35.85,35.9,1100.0,29.6311,29.6476,29.6063,29.6476,1100.0
2006-04-12 12:05:00,35.9,35.92,35.9,35.9,1200.0,29.6476,29.6641,29.6476,29.6476,1200.0
2006-04-12 12:10:00,35.91,35.96,35.91,35.96,3600.0,29.6559,29.6972,29.6559,29.6972,3600.0
2006-04-12 12:15:00,35.95,35.95,35.95,35.95,2300.0,29.6889,29.6889,29.6889,29.6889,2300.0
2006-04-12 12:20:00,35.95,35.98,35.87,35.93,14100.0,29.6889,29.7137,29.6228,29.6724,14100.0
2006-04-12 12:25:00,35.9,35.93,35.9,35.9,900.0,29.6476,29.6724,29.6476,29.6476,900.0
2006-04-12 12:30:00,35.93,35.96,35.92,35.95,1300.0,29.6724,29.6972,29.6641,29.6889,1300.0
2006-04-12 12:35:00,35.95,35.98,35.9,35.9,2900.0,29.6889,29.7137,29.6476,29.6476,2900.0
2006-04-12 12:40:00,35.9,35.92,35.88,35.92,1300.0,29.6476,29.6641,29.6311,29.6641,1300.0
2006-04-12 12:45:00,35.89,35.89,35.88,35.89,1400.0,29.6394,29.6394,29.6311,29.6394,1400.0
2006-04-12 12:50:00,35.89,35.94,35.89,35.92,1500.0,29.6394,29.6806,29.6394,29.6641,1500.0
2006-04-12 12:55:00,35.9,35.92,35.89,35.9,1600.0,29.6476,29.6641,29.6394,29.6476,1600.0
2006-04-12 13:00:00,35.9,35.93,35.9,35.93,1600.0,29.6476,29.6724,29.6476,29.6724,1600.0
2006-04-12 13:05:00,35.91,35.95,35.9,35.94,2500.0,29.6559,29.6889,29.6476,29.6806,2500.0
2006-04-12 13:10:00,35.94,35.95,35.91,35.92,1900.0,29.6806,29.6889,29.6559,29.6641,1900.0
2006-04-12 13:15:00,35.91,35.92,35.9,35.92,1500.0,29.6559,29.6641,29.6476,29.6641,1500.0
2006-04-12 13:20:00,35.93,35.94,35.93,35.94,300.0,29.6724,29.6806,29.6724,29.6806,300.0
2006-04-12 13:25:00,35.9,35.91,35.89,35.9,1600.0,29.6476,29.6559,29.6394,29.6476,1600.0
2006-04-12 13:30:00,35.89,35.89,35.87,35.89,2000.0,29.6394,29.6394,29.6228,29.6394,2000.0
2006-04-12 13:35:00,35.88,35.9,35.87,35.9,1400.0,29.6311,29.6476,29.6228,29.6476,1400.0
2006-04-12 13:40:00,35.89,35.92,35.89,35.92,2000.0,29.6394,29.6641,29.6394,29.6641,2000.0
2006-04-12 13:45:00,35.91,35.91,35.89,35.9,1700.0,29.6559,29.6559,29.6394,29.6476,1700.0
2006-04-12 13:50:00,35.91,35.91,35.9,35.91,400.0,29.6559,29.6559,29.6476,29.6559,400.0
2006-04-12 13:55:00,35.9,35.9,35.86,35.89,1000.0,29.6476,29.6476,29.6146,29.6394,1000.0
2006-04-12 14:00:00,35.87,35.87,35.85,35.87,3400.0,29.6228,29.6228,29.6063,29.6228,3400.0
2006-04-12 14:05:00,35.87,35.87,35.83,35.83,1000.0,29.6228,29.6228,29.5898,29.5898,1000.0
2006-04-12 14:10:00,35.82,35.86,35.82,35.86,1400.0,29.5815,29.6146,29.5815,29.6146,1400.0
2006-04-12 14:15:00,35.82,35.85,35.81,35.85,2800.0,29.5815,29.6063,29.5733,29.6063,2800.0
2006-04-12 14:20:00,35.85,35.87,35.85,35.85,1100.0,29.6063,29.6228,29.6063,29.6063,1100.0
2006-04-12 14:25:00,35.87,35.87,35.8,35.8,3700.0,29.6228,29.6228,29.565,29.565,3700.0
2006-04-12 14:30:00,35.83,35.83,35.8,35.81,1200.0,29.5898,29.5898,29.565,29.5733,1200.0
2006-04-12 14:35:00,35.79,35.85,35.79,35.84,2200.0,29.5568,29.6063,29.5568,29.5981,2200.0
2006-04-12 14:40:00,35.84,35.84,35.81,35.81,1100.0,29.5981,29.5981,29.5733,29.5733,1100.0
2006-04-12 14:45:00,35.81,35.83,35.79,35.83,2000.0,29.5733,29.5898,29.5568,29.5898,2000.0
2006-04-12 14:50:00,35.82,35.83,35.79,35.81,6600.0,29.5815,29.5898,29.5568,29.5733,6600.0
2006-04-12 14:55:00,35.82,35.84,35.82,35.84,1900.0,29.5815,29.5981,29.5815,29.5981,1900.0
2006-04-12 15:00:00,35.84,35.85,35.83,35.84,1500.0,29.5981,29.6063,29.5898,29.5981,1500.0
2006-04-12 15:05:00,35.83,35.85,35.82,35.82,2200.0,29.5898,29.6063,29.5815,29.5815,2200.0
2006-04-12 15:10:00,35.82,35.87,35.82,35.87,1700.0,29.5815,29.6228,29.5815,29.6228,1700.0
2006-04-12 15:15:00,35.86,35.88,35.85,35.87,4100.0,29.6146,29.6311,29.6063,29.6228,4100.0
2006-04-12 15:20:00,35.86,35.86,35.85,35.85,3400.0,29.6146,29.6146,29.6063,29.6063,3400.0
2006-04-12 15:25:00,35.85,35.85,35.82,35.84,4800.0,29.6063,29.6063,29.5815,29.5981,4800.0
2006-04-12 15:30:00,35.84,35.85,35.83,35.83,5400.0,29.5981,29.6063,29.5898,29.5898,5400.0
2006-04-12 15:35:00,35.84,35.85,35.83,35.84,20800.0,29.5981,29.6063,29.5898,29.5981,20800.0
2006-04-12 15:40:00,35.84,35.85,35.82,35.85,3100.0,29.5981,29.6063,29.5815,29.6063,3100.0
2006-04-12 15:45:00,35.84,35.85,35.83,35.85,4800.0,29.5981,29.6063,29.5898,29.6063,4800.0
2006-04-12 15:50:00,35.84,35.85,35.84,35.84,6900.0,29.5981,29.6063,29.5981,29.5981,6900.0
2006-04-12 15:55:00,35.85,35.87,35.84,35.87,11800.0,29.6063,29.6228,29.5981,29.6228,11800.0
2006-04-13 09:30:00,35.76,35.76,35.61,35.62,4800.0,29.532,29.532,29.4081,29.4164,4800.0
2006-04-13 09:35:00,35.61,35.69,35.61,35.67,600.0,29.4081,29.4742,29.4081,29.4577,600.0
2006-04-13 09:40:00,35.66,35.66,35.66,35.66,100.0,29.4494,29.4494,29.4494,29.4494,100.0
2006-04-13 09:45:00,35.66,35.71,35.63,35.65,1700.0,29.4494,29.4907,29.4246,29.4412,1700.0
2006-04-13 09:50:00,35.64,35.69,35.64,35.69,1100.0,29.4329,29.4742,29.4329,29.4742,1100.0
2006-04-13 09:55:00,35.67,35.72,35.6,35.6,1800.0,29.4577,29.499,29.3999,29.3999,1800.0
2006-04-13 10:00:00,35.62,35.74,35.62,35.71,2900.0,29.4164,29.5155,29.4164,29.4907,2900.0
2006-04-13 10:05:00,35.77,35.88,35.73,35.73,4200.0,29.5403,29.6311,29.5072,29.5072,4200.0
2006-04-13 10:10:00,35.83,35.84,35.81,35.84,3100.0,29.5898,29.5981,29.5733,29.5981,3100.0
2006-04-13 10:15:00,35.82,35.85,35.75,35.75,14300.0,29.5815,29.6063,29.5237,29.5237,14300.0
2006-04-13 10:20:00,35.75,35.75,35.62,35.65,9200.0,29.5237,29.5237,29.4164,29.4412,9200.0
2006-04-13 10:25:00,35.66,35.71,35.64,35.66,2000.0,29.4494,29.4907,29.4329,29.4494,2000.0
2006-04-13 10:30:00,35.65,35.66,35.61,35.64,4400.0,29.4412,29.4494,29.4081,29.4329,4400.0
2006-04-13 10:35:00,35.64,35.65,35.35,35.37,126400.0,29.4329,29.4412,29.1934,29.2099,126400.0
2006-04-13 10:40:00,35.36,35.47,35.32,35.47,37700.0,29.2017,29.2925,29.1686,29.2925,37700.0
2006-04-13 10:45:00,35.44,35.5,35.42,35.49,11100.0,29.2677,29.3173,29.2512,29.309,11100.0
2006-04-13 10:50:00,35.49,35.49,35.41,35.45,10800.0,29.309,29.309,29.2429,29.276,10800.0
2006-04-13 10:55:00,35.45,35.48,35.45,35.47,7400.0,29.276,29.3008,29.276,29.2925,7400.0
2006-04-13 11:00:00,35.48,35.48,35.44,35.45,5200.0,29.3008,29.3008,29.2677,29.276,5200.0
2006-04-13 11:05:00,35.44,35.49,35.44,35.49,6000.0,29.2677,29.309,29.2677,29.309,6000.0
2006-04-13 11:10:00,35.5,35.55,35.48,35.55,18300.0,29.3173,29.3586,29.3008,29.3586,18300.0
2006-04-13 11:15:00,35.54,35.54,35.51,35.51,5300.0,29.3503,29.3503,29.3255,29.3255,5300.0
2006-04-13 11:20:00,35.52,35.54,35.52,35.52,5100.0,29.3338,29.3503,29.3338,29.3338,5100.0
2006-04-13 11:25:00,35.54,35.54,35.5,35.51,2300.0,29.3503,29.3503,29.3173,29.3255,2300.0
2006-04-13 11:30:00,35.51,35.54,35.5,35.5,5100.0,29.3255,29.3503,29.3173,29.3173,5100.0
2006-04-13 11:35:00,35.51,35.53,35.48,35.49,2900.0,29.3255,29.342,29.3008,29.309,2900.0
2006-04-13 11:40:00,35.5,35.5,35.47,35.49,3100.0,29.3173,29.3173,29.2925,29.309,3100.0
2006-04-13 11:45:00,35.51,35.52,35.47,35.47,3100.0,29.3255,29.3338,29.2925,29.2925,3100.0
2006-04-13 11:50:00,35.48,35.5,35.47,35.5,8900.0,29.3008,29.3173,29.2925,29.3173,8900.0
2006-04-13 11:55:00,35.51,35.51,35.47,35.5,6500.0,29.3255,29.3255,29.2925,29.3173,6500.0
2006-04-13 12:00:00,35.52,35.53,35.5,35.53,1700.0,29.3338,29.342,29.3173,29.342,1700.0
2006-04-13 12:05:00,35.51,35.55,35.51,35.53,11700.0,29.3255,29.3586,29.3255,29.342,11700.0
2006-04-13 12:10:00,35.53,35.55,35.53,35.53,12000.0,29.342,29.3586,29.342,29.342,12000.0
2006-04-13 12:15:00,35.53,35.54,35.47,35.5,4800.0,29.342,29.3503,29.2925,29.3173,4800.0
2006-04-13 12:20:00,35.49,35.49,35.45,35.45,1600.0,29.309,29.309,29.276,29.276,1600.0
2006-04-13 12:25:00,35.43,35.48,35.43,35.43,2700.0,29.2595,29.3008,29.2595,29.2595,2700.0
2006-04-13 12:30:00,35.45,35.47,35.44,35.47,1300.0,29.276,29.2925,29.2677,29.2925,1300.0
2006-04-13 12:35:00,35.46,35.51,35.35,35.45,7000.0,29.2842,29.3255,29.1934,29.276,7000.0
2006-04-13 12:40:00,35.48,35.51,35.46,35.51,2600.0,29.3008,29.3255,29.2842,29.3255,2600.0
2006-04-13 12:45:00,35.5,35.5,35.48,35.5,2600.0,29.3173,29.3173,29.3008,29.3173,2600.0
2006-04-13 12:50:00,35.48,35.51,35.47,35.47,6400.0,29.3008,29.3255,29.2925,29.2925,6400.0
2006-04-13 12:55:00,35.49,35.53,35.48,35.53,2000.0,29.309,29.342,29.3008,29.342,2000.0
2006-04-13 13:00:00,35.52,35.52,35.47,35.51,5500.0,29.3338,29.3338,29.2925,29.3255,5500.0
2006-04-13 13:05:00,35.49,35.54,35.49,35.53,4600.0,29.309,29.3503,29.309,29.342,4600.0
2006-04-13 13:10:00,35.54,35.55,35.52,35.55,8300.0,29.3503,29.3586,29.3338,29.3586,8300.0
2006-04-13 13:15:00,35.55,35.55,35.52,35.52,4800.0,29.3586,29.3586,29.3338,29.3338,4800.0
2006-04-13 13:20:00,35.52,35.53,35.49,35.49,1800.0,29.3338,29.342,29.309,29.309,1800.0
2006-04-13 13:25:00,35.49,35.52,35.49,35.5,2100.0,29.309,29.3338,29.309,29.3173,2100.0
2006-04-13 13:30:00,35.5,35.5,35.45,35.48,3300.0,29.3173,29.3173,29.276,29.3008,3300.0
2006-04-13 13:35:00,35.49,35.51,35.48,35.49,3400.0,29.309,29.3255,29.3008,29.309,3400.0
2006-04-13 13:40:00,35.49,35.53,35.48,35.51,4800.0,29.309,29.342,29.3008,29.3255,4800.0
2006-04-13 13:45:00,35.54,35.54,35.51,35.53,2400.0,29.3503,29.3503,29.3255,29.342,2400.0
2006-04-13 13:50:00,35.54,35.57,35.54,35.57,4400.0,29.3503,29.3751,29.3503,29.3751,4400.0
2006-04-13 13:55:00,35.53,35.55,35.52,35.52,2700.0,29.342,29.3586,29.3338,29.3338,2700.0
2006-04-13 14:00:00,35.53,35.53,35.45,35.45,13600.0,29.342,29.342,29.276,29.276,13600.0
2006-04-13 14:05:00,35.46,35.47,35.45,35.45,2800.0,29.2842,29.2925,29.276,29.276,2800.0
2006-04-13 14:10:00,35.46,35.6,35.46,35.47,17500.0,29.2842,29.3999,29.2842,29.2925,17500.0
2006-04-13 14:15:00,35.47,35.47,35.35,35.43,10200.0,29.2925,29.2925,29.1934,29.2595,10200.0
2006-04-13 14:20:00,35.43,35.44,35.41,35.44,4200.0,29.2595,29.2677,29.2429,29.2677,4200.0
2006-04-13 14:25:00,35.45,35.45,35.43,35.44,4300.0,29.276,29.276,29.2595,29.2677,4300.0
2006-04-13 14:30:00,35.43,35.46,35.43,35.46,2000.0,29.2595,29.2842,29.2595,29.2842,2000.0
2006-04-13 14:35:00,35.47,35.48,35.45,35.45,3700.0,29.2925,29.3008,29.276,29.276,3700.0
2006-04-13 14:40:00,35.45,35.48,35.45,35.48,1700.0,29.276,29.3008,29.276,29.3008,1700.0
2006-04-13 14:45:00,35.47,35.5,35.46,35.48,9800.0,29.2925,29.3173,29.2842,29.3008,9800.0
2006-04-13 14:50:00,35.45,35.48,35.44,35.47,2000.0,29.276,29.3008,29.2677,29.2925,2000.0
2006-04-13 14:55:00,35.48,35.5,35.47,35.5,2200.0,29.3008,29.3173,29.2925,29.3173,2200.0
2006-04-13 15:00:00,35.5,35.5,35.49,35.5,5900.0,29.3173,29.3173,29.309,29.3173,5900.0
2006-04-13 15:05:00,35.49,35.5,35.48,35.49,8000.0,29.309,29.3173,29.3008,29.309,8000.0
2006-04-13 15:10:00,35.5,35.5,35.48,35.49,3800.0,29.3173,29.3173,29.3008,29.309,3800.0
2006-04-13 15:15:00,35.49,35.51,35.48,35.51,2600.0,29.309,29.3255,29.3008,29.3255,2600.0
2006-04-13 15:20:00,35.52,35.57,35.52,35.57,3700.0,29.3338,29.3751,29.3338,29.3751,3700.0
2006-04-13 15:25:00,35.57,35.63,35.57,35.63,6400.0,29.3751,29.4246,29.3751,29.4246,6400.0
2006-04-13 15:30:00,35.63,35.67,35.63,35.67,7800.0,29.4246,29.4577,29.4246,29.4577,7800.0
2006-04-13 15:35:00,35.67,35.69,35.65,35.68,8700.0,29.4577,29.4742,29.4412,29.4659,8700.0
2006-04-13 15:40:00,35.65,35.7,35.62,35.63,12000.0,29.4412,29.4824,29.4164,29.4246,12000.0
2006-04-13 15:45:00,35.63,35.65,35.63,35.63,5300.0,29.4246,29.4412,29.4246,29.4246,5300.0
2006-04-13 15:50:00,35.64,35.65,35.62,35.65,7700.0,29.4329,29.4412,29.4164,29.4412,7700.0
2006-04-13 15:55:00,35.65,35.65,35.59,35.63,7300.0,29.4412,29.4412,29.3916,29.4246,7300.0
2006-04-17 09:30:00,35.75,35.8,35.62,35.68,11300.0,29.5237,29.565,29.4164,29.4659,11300.0
2006-04-17 09:35:00,35.68,35.95,35.61,35.84,9100.0,29.4659,29.6889,29.4081,29.5981,9100.0
2006-04-17 09:40:00,35.85,35.92,35.84,35.84,4400.0,29.6063,29.6641,29.5981,29.5981,4400.0
2006-04-17 09:45:00,35.84,35.89,35.8,35.82,13500.0,29.5981,29.6394,29.565,29.5815,13500.0
2006-04-17 09:50:00,35.85,35.88,35.79,35.85,3000.0,29.6063,29.6311,29.5568,29.6063,3000.0
2006-04-17 09:55:00,35.8,35.87,35.8,35.82,2100.0,29.565,29.6228,29.565,29.5815,2100.0
2006-04-17 10:00:00,35.8,35.87,35.8,35.81,6300.0,29.565,29.6228,29.565,29.5733,6300.0
2006-04-17 10:05:00,35.82,35.85,35.81,35.83,2200.0,29.5815,29.6063,29.5733,29.5898,2200.0
2006-04-17 10:10:00,35.81,35.83,35.78,35.83,3100.0,29.5733,29.5898,29.5485,29.5898,3100.0
2006-04-17 10:15:00,35.81,35.84,35.78,35.84,1000.0,29.5733,29.5981,29.5485,29.5981,1000.0
2006-04-17 10:20:00,35.85,35.88,35.78,35.84,7800.0,29.6063,29.6311,29.5485,29.5981,7800.0
2006-04-17 10:25:00,35.83,35.88,35.8,35.88,2600.0,29.5898,29.6311,29.565,29.6311,2600.0
2006-04-17 10:30:00,35.86,35.87,35.85,35.86,1700.0,29.6146,29.6228,29.6063,29.6146,1700.0
2006-04-17 10:35:00,35.84,35.85,35.8,35.83,2800.0,29.5981,29.6063,29.565,29.5898,2800.0
2006-04-17 10:40:00,35.83,35.85,35.78,35.78,3700.0,29.5898,29.6063,29.5485,29.5485,3700.0
2006-04-17 10:45:00,35.82,35.82,35.82,35.82,300.0,29.5815,29.5815,29.5815,29.5815,300.0
2006-04-17 10:50:00,35.82,35.84,35.8,35.83,3900.0,29.5815,29.5981,29.565,29.5898,3900.0
2006-04-17 10:55:00,35.83,35.86,35.83,35.84,2400.0,29.5898,29.6146,29.5898,29.5981,2400.0
2006-04-17 11:00:00,35.85,35.87,35.83,35.85,3600.0,29.6063,29.6228,29.5898,29.6063,3600.0
2006-04-17 11:05:00,35.85,35.88,35.85,35.85,2600.0,29.6063,29.6311,29.6063,29.6063,2600.0
2006-04-17 11:10:00,35.87,35.88,35.85,35.88,1100.0,29.6228,29.6311,29.6063,29.6311,1100.0
2006-04-17 11:15:00,35.89,35.89,35.84,35.84,2500.0,29.6394,29.6394,29.5981,29.5981,2500.0
2006-04-17 11:20:00,35.84,35.85,35.83,35.84,2200.0,29.5981,29.6063,29.5898,29.5981,2200.0
2006-04-17 11:25:00,35.85,35.88,35.85,35.87,1900.0,29.6063,29.6311,29.6063,29.6228,1900.0
2006-04-17 11:30:00,35.87,35.88,35.86,35.86,800.0,29.6228,29.6311,29.6146,29.6146,800.0
2006-04-17 11:35:00,35.88,35.88,35.86,35.86,1800.0,29.6311,29.6311,29.6146,29.6146,1800.0
2006-04-17 11:40:00,35.86,35.87,35.85,35.87,4100.0,29.6146,29.6228,29.6063,29.6228,4100.0
2006-04-17 11:45:00,35.86,35.87,35.85,35.87,2600.0,29.6146,29.6228,29.6063,29.6228,2600.0
2006-04-17 11:50:00,35.88,35.89,35.86,35.89,1300.0,29.6311,29.6394,29.6146,29.6394,1300.0
2006-04-17 11:55:00,35.88,35.9,35.87,35.9,1800.0,29.6311,29.6476,29.6228,29.6476,1800.0
2006-04-17 12:00:00,35.9,35.9,35.85,35.86,3000.0,29.6476,29.6476,29.6063,29.6146,3000.0
2006-04-17 12:05:00,35.87,35.89,35.85,35.87,3500.0,29.6228,29.6394,29.6063,29.6228,3500.0
2006-04-17 12:10:00,35.86,35.89,35.85,35.87,2100.0,29.6146,29.6394,29.6063,29.6228,2100.0
2006-04-17 12:15:00,35.86,35.89,35.85,35.85,2700.0,29.6146,29.6394,29.6063,29.6063,2700.0
2006-04-17 12:20:00,35.85,35.85,35.8,35.83,8000.0,29.6063,29.6063,29.565,29.5898,8000.0
2006-04-17 12:25:00,35.84,35.86,35.84,35.84,3100.0,29.5981,29.6146,29.5981,29.5981,3100.0
2006-04-17 12:30:00,35.83,35.86,35.82,35.86,1200.0,29.5898,29.6146,29.5815,29.6146,1200.0
2006-04-17 12:35:00,35.85,35.85,35.8,35.83,2300.0,29.6063,29.6063,29.565,29.5898,2300.0
2006-04-17 12:40:00,35.83,35.84,35.79,35.83,4300.0,29.5898,29.5981,29.5568,29.5898,4300.0
2006-04-17 12:45:00,35.82,35.84,35.78,35.84,5300.0,29.5815,29.5981,29.5485,29.5981,5300.0
2006-04-17 12:50:00,35.84,35.85,35.81,35.82,1200.0,29.5981,29.6063,29.5733,29.5815,1200.0
2006-04-17 12:55:00,35.84,35.85,35.84,35.84,700.0,29.5981,29.6063,29.5981,29.5981,700.0
2006-04-17 13:00:00,35.83,35.84,35.81,35.82,2600.0,29.5898,29.5981,29.5733,29.5815,2600.0
2006-04-17 13:05:00,35.82,35.83,35.79,35.83,4100.0,29.5815,29.5898,29.5568,29.5898,4100.0
2006-04-17 13:10:00,35.84,35.85,35.83,35.85,3200.0,29.5981,29.6063,29.5898,29.6063,3200.0
2006-04-17 13:15:00,35.83,35.86,35.83,35.86,2600.0,29.5898,29.6146,29.5898,29.6146,2600.0
2006-04-17 13:20:00,35.83,35.85,35.8,35.84,4900.0,29.5898,29.6063,29.565,29.5981,4900.0
2006-04-17 13:25:00,35.83,35.84,35.83,35.83,700.0,29.5898,29.5981,29.5898,29.5898,700.0
2006-04-17 13:30:00,35.82,35.85,35.82,35.84,2300.0,29.5815,29.6063,29.5815,29.5981,2300.0
2006-04-17 13:35:00,35.83,35.85,35.79,35.81,4400.0,29.5898,29.6063,29.5568,29.5733,4400.0
2006-04-17 13:40:00,35.81,35.84,35.81,35.83,5900.0,29.5733,29.5981,29.5733,29.5898,5900.0
2006-04-17 13:45:00,35.84,35.88,35.81,35.81,7400.0,29.5981,29.6311,29.5733,29.5733,7400.0
2006-04-17 13:50:00,35.79,35.8,35.77,35.78,8500.0,29.5568,29.565,29.5403,29.5485,8500.0
2006-04-17 13:55:00,35.79,35.81,35.78,35.79,3200.0,29.5568,29.5733,29.5485,29.5568,3200.0
2006-04-17 14:00:00,35.79,35.8,35.77,35.78,12400.0,29.5568,29.565,29.5403,29.5485,12400.0
2006-04-17 14:05:00,35.79,35.81,35.77,35.79,13700.0,29.5568,29.5733,29.5403,29.5568,13700.0
2006-04-17 14:10:00,35.79,35.8,35.78,35.8,4800.0,29.5568,29.565,29.5485,29.565,4800.0
2006-04-17 14:15:00,35.79,35.8,35.79,35.8,5000.0,29.5568,29.565,29.5568,29.565,5000.0
2006-04-17 14:20:00,35.8,35.81,35.79,35.8,3300.0,29.565,29.5733,29.5568,29.565,3300.0
2006-04-17 14:25:00,35.8,35.81,35.77,35.78,3100.0,29.565,29.5733,29.5403,29.5485,3100.0
2006-04-17 14:30:00,35.78,35.79,35.78,35.79,3400.0,29.5485,29.5568,29.5485,29.5568,3400.0
2006-04-17 14:35:00,35.78,35.8,35.77,35.79,18800.0,29.5485,29.565,29.5403,29.5568,18800.0
2006-04-17 14:40:00,35.8,35.8,35.77,35.8,24900.0,29.565,29.565,29.5403,29.565,24900.0
2006-04-17 14:45:00,35.8,35.82,35.78,35.79,8800.0,29.565,29.5815,29.5485,29.5568,8800.0
2006-04-17 14:50:00,35.78,35.8,35.77,35.78,47400.0,29.5485,29.565,29.5403,29.5485,47400.0
2006-04-17 14:55:00,35.77,35.8,35.73,35.8,18600.0,29.5403,29.565,29.5072,29.565,18600.0
2006-04-17 15:00:00,35.8,35.82,35.78,35.82,12800.0,29.565,29.5815,29.5485,29.5815,12800.0
2006-04-17 15:05:00,35.83,35.84,35.82,35.83,2000.0,29.5898,29.5981,29.5815,29.5898,2000.0
2006-04-17 15:10:00,35.83,35.86,35.83,35.84,9800.0,29.5898,29.6146,29.5898,29.5981,9800.0
2006-04-17 15:15:00,35.85,35.85,35.82,35.85,4800.0,29.6063,29.6063,29.5815,29.6063,4800.0
2006-04-17 15:20:00,35.83,35.86,35.83,35.85,3400.0,29.5898,29.6146,29.5898,29.6063,3400.0
2006-04-17 15:25:00,35.86,35.89,35.82,35.85,8700.0,29.6146,29.6394,29.5815,29.6063,8700.0
2006-04-17 15:30:00,35.85,35.86,35.82,35.85,15700.0,29.6063,29.6146,29.5815,29.6063,15700.0
2006-04-17 15:35:00,35.83,35.85,35.81,35.84,30100.0,29.5898,29.6063,29.5733,29.5981,30100.0
2006-04-17 15:40:00,35.84,35.84,35.79,35.82,8400.0,29.5981,29.5981,29.5568,29.5815,8400.0
2006-04-17 15:45:00,35.8,35.8,35.78,35.78,4900.0,29.565,29.565,29.5485,29.5485,4900.0
2006-04-17 15:50:00,35.79,35.79,35.77,35.78,6900.0,29.5568,29.5568,29.5403,29.5485,6900.0
2006-04-17 15:55:00,35.78,35.79,35.77,35.79,10100.0,29.5485,29.5568,29.5403,29.5568,10100.0
2006-04-18 09:30:00,35.81,35.98,35.81,35.92,7300.0,29.5733,29.7137,29.5733,29.6641,7300.0
2006-04-18 09:35:00,35.92,35.94,35.91,35.91,3400.0,29.6641,29.6806,29.6559,29.6559,3400.0
2006-04-18 09:40:00,35.91,35.95,35.84,35.88,5300.0,29.6559,29.6889,29.5981,29.6311,5300.0
2006-04-18 09:45:00,35.89,35.93,35.88,35.89,5500.0,29.6394,29.6724,29.6311,29.6394,5500.0
2006-04-18 09:50:00,35.92,35.97,35.9,35.97,5900.0,29.6641,29.7054,29.6476,29.7054,5900.0
2006-04-18 09:55:00,35.99,35.99,35.84,35.89,12200.0,29.7219,29.7219,29.5981,29.6394,12200.0
2006-04-18 10:00:00,35.83,35.89,35.83,35.89,4000.0,29.5898,29.6394,29.5898,29.6394,4000.0
2006-04-18 10:05:00,35.87,35.9,35.86,35.87,11600.0,29.6228,29.6476,29.6146,29.6228,11600.0
2006-04-18 10:10:00,35.86,35.89,35.86,35.89,6400.0,29.6146,29.6394,29.6146,29.6394,6400.0
2006-04-18 10:15:00,35.87,35.89,35.86,35.89,1900.0,29.6228,29.6394,29.6146,29.6394,1900.0
2006-04-18 10:20:00,35.87,35.89,35.85,35.87,5100.0,29.6228,29.6394,29.6063,29.6228,5100.0
2006-04-18 10:25:00,35.88,35.9,35.86,35.87,2400.0,29.6311,29.6476,29.6146,29.6228,2400.0
2006-04-18 10:30:00,35.87,35.9,35.87,35.9,10000.0,29.6228,29.6476,29.6228,29.6476,10000.0
2006-04-18 10:35:00,35.88,35.9,35.88,35.9,4500.0,29.6311,29.6476,29.6311,29.6476,4500.0
2006-04-18 10:40:00,35.88,35.9,35.88,35.88,6500.0,29.6311,29.6476,29.6311,29.6311,6500.0
2006-04-18 10:45:00,35.88,35.89,35.87,35.87,4500.0,29.6311,29.6394,29.6228,29.6228,4500.0
2006-04-18 10:50:00,35.87,35.9,35.87,35.88,3900.0,29.6228,29.6476,29.6228,29.6311,3900.0
2006-04-18 10:55:00,35.89,35.9,35.87,35.9,5800.0,29.6394,29.6476,29.6228,29.6476,5800.0
2006-04-18 11:00:00,35.88,35.9,35.88,35.89,4200.0,29.6311,29.6476,29.6311,29.6394,4200.0
2006-04-18 11:05:00,35.89,35.9,35.88,35.89,30200.0,29.6394,29.6476,29.6311,29.6394,30200.0
2006-04-18 11:10:00,35.89,35.9,35.88,35.89,7900.0,29.6394,29.6476,29.6311,29.6394,7900.0
2006-04-18 11:15:00,35.89,35.92,35.88,35.89,18700.0,29.6394,29.6641,29.6311,29.6394,18700.0
2006-04-18 11:20:00,35.89,35.9,35.88,35.89,3100.0,29.6394,29.6476,29.6311,29.6394,3100.0
2006-04-18 11:25:00,35.9,35.9,35.89,35.89,4800.0,29.6476,29.6476,29.6394,29.6394,4800.0
2006-04-18 11:30:00,35.88,35.9,35.88,35.9,7000.0,29.6311,29.6476,29.6311,29.6476,7000.0
2006-04-18 11:35:00,35.9,35.9,35.88,35.88,12500.0,29.6476,29.6476,29.6311,29.6311,12500.0
2006-04-18 11:40:00,35.88,35.89,35.86,35.88,9700.0,29.6311,29.6394,29.6146,29.6311,9700.0
2006-04-18 11:45:00,35.87,35.9,35.87,35.88,14800.0,29.6228,29.6476,29.6228,29.6311,14800.0
2006-04-18 11:50:00,35.87,35.9,35.86,35.89,10200.0,29.6228,29.6476,29.6146,29.6394,10200.0
2006-04-18 11:55:00,35.9,35.9,35.88,35.9,9900.0,29.6476,29.6476,29.6311,29.6476,9900.0
2006-04-18 12:00:00,35.88,35.9,35.88,35.89,12500.0,29.6311,29.6476,29.6311,29.6394,12500.0
2006-04-18 12:05:00,35.89,35.9,35.88,35.9,9300.0,29.6394,29.6476,29.6311,29.6476,9300.0
2006-04-18 12:10:00,35.89,35.9,35.88,35.89,13900.0,29.6394,29.6476,29.6311,29.6394,13900.0
2006-04-18 12:15:00,35.89,35.89,35.87,35.87,3700.0,29.6394,29.6394,29.6228,29.6228,3700.0
2006-04-18 12:20:00,35.87,35.89,35.86,35.88,3200.0,29.6228,29.6394,29.6146,29.6311,3200.0
2006-04-18 12:25:00,35.89,35.89,35.88,35.88,12000.0,29.6394,29.6394,29.6311,29.6311,12000.0
2006-04-18 12:30:00,35.88,35.89,35.86,35.87,4300.0,29.6311,29.6394,29.6146,29.6228,4300.0
2006-04-18 12:35:00,35.88,35.89,35.79,35.86,7500.0,29.6311,29.6394,29.5568,29.6146,7500.0
2006-04-18 12:40:00,35.86,35.89,35.85,35.89,8800.0,29.6146,29.6394,29.6063,29.6394,8800.0
2006-04-18 12:45:00,35.89,35.9,35.87,35.87,19000.0,29.6394,29.6476,29.6228,29.6228,19000.0
2006-04-18 12:50:00,35.87,35.89,35.85,35.85,8000.0,29.6228,29.6394,29.6063,29.6063,8000.0
2006-04-18 12:55:00,35.85,35.9,35.85,35.9,2400.0,29.6063,29.6476,29.6063,29.6476,2400.0
2006-04-18 13:00:00,35.89,35.9,35.88,35.89,3700.0,29.6394,29.6476,29.6311,29.6394,3700.0
2006-04-18 13:05:00,35.9,35.9,35.88,35.88,17700.0,29.6476,29.6476,29.6311,29.6311,17700.0
2006-04-18 13:10:00,35.88,35.9,35.87,35.89,10800.0,29.6311,29.6476,29.6228,29.6394,10800.0
2006-04-18 13:15:00,35.9,35.9,35.89,35.89,4800.0,29.6476,29.6476,29.6394,29.6394,4800.0
2006-04-18 13:20:00,35.89,35.9,35.88,35.88,5200.0,29.6394,29.6476,29.6311,29.6311,5200.0
2006-04-18 13:25:00,35.88,35.9,35.88,35.88,3900.0,29.6311,29.6476,29.6311,29.6311,3900.0
2006-04-18 13:30:00,35.88,35.9,35.88,35.89,4500.0,29.6311,29.6476,29.6311,29.6394,4500.0
2006-04-18 13:35:00,35.89,35.89,35.88,35.89,11700.0,29.6394,29.6394,29.6311,29.6394,11700.0
2006-04-18 13:40:00,35.88,35.89,35.86,35.88,10100.0,29.6311,29.6394,29.6146,29.6311,10100.0
2006-04-18 13:45:00,35.88,35.89,35.85,35.85,13100.0,29.6311,29.6394,29.6063,29.6063,13100.0
2006-04-18 13:50:00,35.87,35.9,35.85,35.89,5800.0,29.6228,29.6476,29.6063,29.6394,5800.0
2006-04-18 13:55:00,35.89,35.9,35.86,35.86,5900.0,29.6394,29.6476,29.6146,29.6146,5900.0
2006-04-18 14:00:00,35.85,35.9,35.85,35.9,37100.0,29.6063,29.6476,29.6063,29.6476,37100.0
2006-04-18 14:05:00,35.9,35.99,35.88,35.89,37500.0,29.6476,29.7219,29.6311,29.6394,37500.0
2006-04-18 14:10:00,35.88,35.9,35.85,35.86,7600.0,29.6311,29.6476,29.6063,29.6146,7600.0
2006-04-18 14:15:00,35.84,35.9,35.79,35.89,20100.0,29.5981,29.6476,29.5568,29.6394,20100.0
2006-04-18 14:20:00,35.89,35.89,35.85,35.86,11800.0,29.6394,29.6394,29.6063,29.6146,11800.0
2006-04-18 14:25:00,35.88,35.88,35.86,35.88,6600.0,29.6311,29.6311,29.6146,29.6311,6600.0
2006-04-18 14:30:00,35.87,35.88,35.84,35.85,17600.0,29.6228,29.6311,29.5981,29.6063,17600.0
2006-04-18 14:35:00,35.84,35.85,35.81,35.84,10800.0,29.5981,29.6063,29.5733,29.5981,10800.0
2006-04-18 14:40:00,35.82,35.88,35.82,35.86,11400.0,29.5815,29.6311,29.5815,29.6146,11400.0
2006-04-18 14:45:00,35.86,35.86,35.84,35.86,12000.0,29.6146,29.6146,29.5981,29.6146,12000.0
2006-04-18 14:50:00,35.85,35.86,35.82,35.84,22900.0,29.6063,29.6146,29.5815,29.5981,22900.0
2006-04-18 14:55:00,35.83,35.85,35.81,35.85,5500.0,29.5898,29.6063,29.5733,29.6063,5500.0
2006-04-18 15:00:00,35.83,35.85,35.83,35.85,13800.0,29.5898,29.6063,29.5898,29.6063,13800.0
2006-04-18 15:05:00,35.85,35.85,35.84,35.85,8100.0,29.6063,29.6063,29.5981,29.6063,8100.0
2006-04-18 15:10:00,35.84,35.86,35.83,35.84,56400.0,29.5981,29.6146,29.5898,29.5981,56400.0
2006-04-18 15:15:00,35.83,35.85,35.83,35.85,9600.0,29.5898,29.6063,29.5898,29.6063,9600.0
2006-04-18 15:20:00,35.84,35.86,35.82,35.86,20800.0,29.5981,29.6146,29.5815,29.6146,20800.0
2006-04-18 15:25:00,35.86,35.89,35.83,35.89,10800.0,29.6146,29.6394,29.5898,29.6394,10800.0
2006-04-18 15:30:00,35.88,35.9,35.87,35.9,8000.0,29.6311,29.6476,29.6228,29.6476,8000.0
2006-04-18 15:35:00,35.9,35.9,35.89,35.9,8700.0,29.6476,29.6476,29.6394,29.6476,8700.0
2006-04-18 15:40:00,35.9,35.9,35.89,35.9,14200.0,29.6476,29.6476,29.6394,29.6476,14200.0
2006-04-18 15:45:00,35.9,35.9,35.87,35.89,19300.0,29.6476,29.6476,29.6228,29.6394,19300.0
2006-04-18 15:50:00,35.9,35.93,35.89,35.93,32700.0,29.6476,29.6724,29.6394,29.6724,32700.0
2006-04-18 15:55:00,35.93,35.98,35.89,35.95,84000.0,29.6724,29.7137,29.6394,29.6889,84000.0
2006-04-19 09:30:00,35.97,35.97,35.85,35.9,5200.0,29.7054,29.7054,29.6063,29.6476,5200.0
2006-04-19 09:35:00,35.89,35.96,35.86,35.9,2800.0,29.6394,29.6972,29.6146,29.6476,2800.0
2006-04-19 09:40:00,35.9,35.94,35.89,35.92,2100.0,29.6476,29.6806,29.6394,29.6641,2100.0
2006-04-19 09:45:00,35.9,35.93,35.85,35.85,3400.0,29.6476,29.6724,29.6063,29.6063,3400.0
2006-04-19 09:50:00,35.88,35.98,35.88,35.93,15000.0,29.6311,29.7137,29.6311,29.6724,15000.0
2006-04-19 09:55:00,35.98,36.19,35.98,36.15,22800.0,29.7137,29.8871,29.7137,29.8541,22800.0
2006-04-19 10:00:00,36.13,36.3,36.1,36.3,65900.0,29.8376,29.9779,29.8128,29.9779,65900.0
2006-04-19 10:05:00,36.24,36.3,36.21,36.24,6500.0,29.9284,29.9779,29.9036,29.9284,6500.0
2006-04-19 10:10:00,36.26,36.3,36.08,36.08,7900.0,29.9449,29.9779,29.7963,29.7963,7900.0
2006-04-19 10:15:00,36.07,36.15,36.07,36.11,19600.0,29.788,29.8541,29.788,29.821,19600.0
2006-04-19 10:20:00,36.06,36.13,36.04,36.1,5100.0,29.7797,29.8376,29.7632,29.8128,5100.0
2006-04-19 10:25:00,36.11,36.15,36.11,36.15,3800.0,29.821,29.8541,29.821,29.8541,3800.0
2006-04-19 10:30:00,36.12,36.12,36.09,36.09,30800.0,29.8293,29.8293,29.8045,29.8045,30800.0
2006-04-19 10:35:00,36.11,36.14,36.08,36.08,4800.0,29.821,29.8458,29.7963,29.7963,4800.0
2006-04-19 10:40:00,36.08,36.13,36.03,36.11,6900.0,29.7963,29.8376,29.755,29.821,6900.0
2006-04-19 10:45:00,36.11,36.16,36.11,36.15,13900.0,29.821,29.8623,29.821,29.8541,13900.0
2006-04-19 10:50:00,36.13,36.17,36.1,36.13,10900.0,29.8376,29.8706,29.8128,29.8376,10900.0
2006-04-19 10:55:00,36.12,36.19,36.12,36.19,19600.0,29.8293,29.8871,29.8293,29.8871,19600.0
2006-04-19 11:00:00,36.17,36.22,36.16,36.22,15800.0,29.8706,29.9119,29.8623,29.9119,15800.0
2006-04-19 11:05:00,36.25,36.3,36.25,36.29,11100.0,29.9367,29.9779,29.9367,29.9697,11100.0
2006-04-19 11:10:00,36.27,36.29,36.19,36.19,9000.0,29.9532,29.9697,29.8871,29.8871,9000.0
2006-04-19 11:15:00,36.17,36.19,36.06,36.06,16200.0,29.8706,29.8871,29.7797,29.7797,16200.0
2006-04-19 11:20:00,36.06,36.13,36.05,36.13,10400.0,29.7797,29.8376,29.7715,29.8376,10400.0
2006-04-19 11:25:00,36.17,36.17,36.1,36.14,3500.0,29.8706,29.8706,29.8128,29.8458,3500.0
2006-04-19 11:30:00,36.11,36.17,36.11,36.16,4600.0,29.821,29.8706,29.821,29.8623,4600.0
2006-04-19 11:35:00,36.17,36.22,36.17,36.2,5900.0,29.8706,29.9119,29.8706,29.8954,5900.0
2006-04-19 11:40:00,36.19,36.23,36.18,36.21,6900.0,29.8871,29.9201,29.8788,29.9036,6900.0
2006-04-19 11:45:00,36.22,36.23,36.21,36.22,3300.0,29.9119,29.9201,29.9036,29.9119,3300.0
2006-04-19 11:50:00,36.23,36.24,36.17,36.22,6300.0,29.9201,29.9284,29.8706,29.9119,6300.0
2006-04-19 11:55:00,36.22,36.31,36.17,36.29,16400.0,29.9119,29.9862,29.8706,29.9697,16400.0
2006-04-19 12:00:00,36.29,36.33,36.26,36.31,6900.0,29.9697,30.0027,29.9449,29.9862,6900.0
2006-04-19 12:05:00,36.33,36.46,36.33,36.42,12200.0,30.0027,30.1101,30.0027,30.077,12200.0
2006-04-19 12:10:00,36.45,36.46,36.38,36.45,22700.0,30.1018,30.1101,30.044,30.1018,22700.0
2006-04-19 12:15:00,36.42,36.44,36.38,36.4,4500.0,30.077,30.0936,30.044,30.0605,4500.0
2006-04-19 12:20:00,36.42,36.42,36.37,36.37,8900.0,30.077,30.077,30.0358,30.0358,8900.0
2006-04-19 12:25:00,36.41,36.41,36.31,36.31,3400.0,30.0688,30.0688,29.9862,29.9862,3400.0
2006-04-19 12:30:00,36.34,36.35,36.22,36.24,19700.0,30.011,30.0192,29.9119,29.9284,19700.0
2006-04-19 12:35:00,36.25,36.25,36.13,36.2,19100.0,29.9367,29.9367,29.8376,29.8954,19100.0
2006-04-19 12:40:00,36.2,36.24,36.15,36.24,6600.0,29.8954,29.9284,29.8541,29.9284,6600.0
2006-04-19 12:45:00,36.24,36.25,36.19,36.19,7200.0,29.9284,29.9367,29.8871,29.8871,7200.0
2006-04-19 12:50:00,36.23,36.25,36.15,36.15,14900.0,29.9201,29.9367,29.8541,29.8541,14900.0
2006-04-19 12:55:00,36.15,36.18,36.14,36.17,2300.0,29.8541,29.8788,29.8458,29.8706,2300.0
2006-04-19 13:00:00,36.19,36.25,36.19,36.24,7900.0,29.8871,29.9367,29.8871,29.9284,7900.0
2006-04-19 13:05:00,36.24,36.24,36.15,36.15,5800.0,29.9284,29.9284,29.8541,29.8541,5800.0
2006-04-19 13:10:00,36.16,36.19,36.15,36.15,9500.0,29.8623,29.8871,29.8541,29.8541,9500.0
2006-04-19 13:15:00,36.17,36.26,36.17,36.26,6300.0,29.8706,29.9449,29.8706,29.9449,6300.0
2006-04-19 13:20:00,36.24,36.25,36.21,36.21,8800.0,29.9284,29.9367,29.9036,29.9036,8800.0
2006-04-19 13:25:00,36.25,36.25,36.2,36.2,9900.0,29.9367,29.9367,29.8954,29.8954,9900.0
2006-04-19 13:30:00,36.21,36.23,36.2,36.21,6900.0,29.9036,29.9201,29.8954,29.9036,6900.0
2006-04-19 13:35:00,36.25,36.25,36.14,36.21,17600.0,29.9367,29.9367,29.8458,29.9036,17600.0
2006-04-19 13:40:00,36.18,36.23,36.18,36.18,4800.0,29.8788,29.9201,29.8788,29.8788,4800.0
2006-04-19 13:45:00,36.18,36.2,36.12,36.12,9000.0,29.8788,29.8954,29.8293,29.8293,9000.0
2006-04-19 13:50:00,36.17,36.17,36.04,36.1,11500.0,29.8706,29.8706,29.7632,29.8128,11500.0
2006-04-19 13:55:00,36.12,36.17,36.05,36.05,9800.0,29.8293,29.8706,29.7715,29.7715,9800.0
2006-04-19 14:00:00,36.05,36.12,36.05,36.11,15700.0,29.7715,29.8293,29.7715,29.821,15700.0
2006-04-19 14:05:00,36.12,36.16,36.05,36.12,15100.0,29.8293,29.8623,29.7715,29.8293,15100.0
2006-04-19 14:10:00,36.13,36.15,36.05,36.15,12100.0,29.8376,29.8541,29.7715,29.8541,12100.0
2006-04-19 14:15:00,36.15,36.15,36.03,36.07,6300.0,29.8541,29.8541,29.755,29.788,6300.0
2006-04-19 14:20:00,36.07,36.1,36.01,36.1,7600.0,29.788,29.8128,29.7385,29.8128,7600.0
2006-04-19 14:25:00,36.09,36.15,36.04,36.09,7200.0,29.8045,29.8541,29.7632,29.8045,7200.0
2006-04-19 14:30:00,36.11,36.12,36.03,36.1,5600.0,29.821,29.8293,29.755,29.8128,5600.0
2006-04-19 14:35:00,36.09,36.11,36.01,36.05,6100.0,29.8045,29.821,29.7385,29.7715,6100.0
2006-04-19 14:40:00,36.03,36.11,36.03,36.1,14800.0,29.755,29.821,29.755,29.8128,14800.0
2006-04-19 14:45:00,36.09,36.11,36.08,36.08,4200.0,29.8045,29.821,29.7963,29.7963,4200.0
2006-04-19 14:50:00,36.05,36.09,36.04,36.05,6700.0,29.7715,29.8045,29.7632,29.7715,6700.0
2006-04-19 14:55:00,36.06,36.13,36.05,36.09,9200.0,29.7797,29.8376,29.7715,29.8045,9200.0
2006-04-19 15:00:00,36.08,36.1,36.06,36.1,8100.0,29.7963,29.8128,29.7797,29.8128,8100.0
2006-04-19 15:05:00,36.08,36.09,36.05,36.05,8800.0,29.7963,29.8045,29.7715,29.7715,8800.0
2006-04-19 15:10:00,36.05,36.12,36.05,36.11,7200.0,29.7715,29.8293,29.7715,29.821,7200.0
2006-04-19 15:15:00,36.1,36.11,36.06,36.08,5200.0,29.8128,29.821,29.7797,29.7963,5200.0
2006-04-19 15:20:00,36.08,36.11,36.05,36.07,9300.0,29.7963,29.821,29.7715,29.788,9300.0
2006-04-19 15:25:00,36.07,36.07,36.02,36.05,9300.0,29.788,29.788,29.7467,29.7715,9300.0
2006-04-19 15:30:00,36.06,36.1,36.03,36.1,6300.0,29.7797,29.8128,29.755,29.8128,6300.0
2006-04-19 15:35:00,36.1,36.18,36.09,36.17,9700.0,29.8128,29.8788,29.8045,29.8706,9700.0
2006-04-19 15:40:00,36.18,36.19,36.1,36.12,13000.0,29.8788,29.8871,29.8128,29.8293,13000.0
2006-04-19 15:45:00,36.11,36.12,36.03,36.04,7900.0,29.821,29.8293,29.755,29.7632,7900.0
2006-04-19 15:50:00,36.03,36.03,35.94,35.97,12500.0,29.755,29.755,29.6806,29.7054,12500.0
2006-04-19 15:55:00,35.97,36.0,35.93,35.98,13800.0,29.7054,29.7302,29.6724,29.7137,13800.0
2006-04-20 09:30:00,37.2,37.23,37.2,37.23,24900.0,30.7212,30.746,30.7212,30.746,24900.0
2006-04-20 09:35:00,37.25,37.4,37.23,37.39,25900.0,30.7625,30.8864,30.746,30.8781,25900.0
2006-04-20 09:40:00,37.15,37.3,37.05,37.16,21500.0,30.6799,30.8038,30.5973,30.6882,21500.0
2006-04-20 09:45:00,37.18,37.18,36.95,37.0,36000.0,30.7047,30.7047,30.5147,30.556,36000.0
2006-04-20 09:50:00,37.0,37.15,37.0,37.14,29000.0,30.556,30.6799,30.556,30.6716,29000.0
2006-04-20 09:55:00,37.13,37.14,36.92,36.92,32600.0,30.6634,30.6716,30.49,30.49,32600.0
2006-04-20 10:00:00,36.89,37.19,36.77,37.19,45200.0,30.4652,30.7129,30.3661,30.7129,45200.0
2006-04-20 10:05:00,37.18,37.2,37.05,37.11,14400.0,30.7047,30.7212,30.5973,30.6469,14400.0
2006-04-20 10:10:00,37.07,37.16,36.9,37.15,20000.0,30.6138,30.6882,30.4734,30.6799,20000.0
2006-04-20 10:15:00,37.11,37.18,37.08,37.12,9200.0,30.6469,30.7047,30.6221,30.6551,9200.0
2006-04-20 10:20:00,37.12,37.25,37.12,37.25,15000.0,30.6551,30.7625,30.6551,30.7625,15000.0
2006-04-20 10:25:00,37.26,37.63,37.26,37.55,26900.0,30.7708,31.0763,30.7708,31.0102,26900.0
2006-04-20 10:30:00,37.56,37.84,37.56,37.74,15100.0,31.0185,31.2497,31.0185,31.1672,15100.0
2006-04-20 10:35:00,37.74,37.76,37.64,37.66,17400.0,31.1672,31.1837,31.0846,31.1011,17400.0
2006-04-20 10:40:00,37.65,37.65,37.56,37.6,21900.0,31.0928,31.0928,31.0185,31.0515,21900.0
2006-04-20 10:45:00,37.59,37.67,37.56,37.6,23700.0,31.0433,31.1093,31.0185,31.0515,23700.0
2006-04-20 10:50:00,37.61,37.7,37.61,37.7,28500.0,31.0598,31.1341,31.0598,31.1341,28500.0
2006-04-20 10:55:00,37.71,37.95,37.69,37.83,47500.0,31.1424,31.3406,31.1259,31.2415,47500.0
2006-04-20 11:00:00,37.85,38.19,37.85,38.09,32800.0,31.258,31.5388,31.258,31.4562,32800.0
2006-04-20 11:05:00,38.07,38.21,38.04,38.19,23100.0,31.4397,31.5553,31.4149,31.5388,23100.0
2006-04-20 11:10:00,38.17,38.19,37.98,38.0,24300.0,31.5223,31.5388,31.3654,31.3819,24300.0
2006-04-20 11:15:00,37.98,38.01,37.93,37.98,34600.0,31.3654,31.3901,31.3241,31.3654,34600.0
2006-04-20 11:20:00,38.0,38.01,37.66,37.67,94400.0,31.3819,31.3901,31.1011,31.1093,94400.0
2006-04-20 11:25:00,37.67,37.72,37.65,37.66,6700.0,31.1093,31.1506,31.0928,31.1011,6700.0
2006-04-20 11:30:00,37.62,37.74,37.56,37.62,10500.0,31.0681,31.1672,31.0185,31.0681,10500.0
2006-04-20 11:35:00,37.64,37.69,37.6,37.65,4800.0,31.0846,31.1259,31.0515,31.0928,4800.0
2006-04-20 11:40:00,37.64,37.69,37.63,37.68,5700.0,31.0846,31.1259,31.0763,31.1176,5700.0
2006-04-20 11:45:00,37.67,37.7,37.62,37.67,8600.0,31.1093,31.1341,31.0681,31.1093,8600.0
2006-04-20 11:50:00,37.65,37.74,37.65,37.69,7200.0,31.0928,31.1672,31.0928,31.1259,7200.0
2006-04-20 11:55:00,37.69,37.75,37.69,37.74,8100.0,31.1259,31.1754,31.1259,31.1672,8100.0
2006-04-20 12:00:00,37.71,37.75,37.68,37.68,8000.0,31.1424,31.1754,31.1176,31.1176,8000.0
2006-04-20 12:05:00,37.68,37.73,37.6,37.67,7200.0,31.1176,31.1589,31.0515,31.1093,7200.0
2006-04-20 12:10:00,37.68,37.75,37.68,37.75,6400.0,31.1176,31.1754,31.1176,31.1754,6400.0
2006-04-20 12:15:00,37.75,37.75,37.73,37.75,13800.0,31.1754,31.1754,31.1589,31.1754,13800.0
2006-04-20 12:20:00,37.74,37.75,37.67,37.75,51200.0,31.1672,31.1754,31.1093,31.1754,51200.0
2006-04-20 12:25:00,37.75,37.81,37.68,37.69,21900.0,31.1754,31.225,31.1176,31.1259,21900.0
2006-04-20 12:30:00,37.67,37.71,37.67,37.71,8900.0,31.1093,31.1424,31.1093,31.1424,8900.0
2006-04-20 12:35:00,37.7,37.7,37.66,37.7,3000.0,31.1341,31.1341,31.1011,31.1341,3000.0
2006-04-20 12:40:00,37.68,37.7,37.67,37.7,2600.0,31.1176,31.1341,31.1093,31.1341,2600.0
2006-04-20 12:45:00,37.68,37.69,37.67,37.69,2200.0,31.1176,31.1259,31.1093,31.1259,2200.0
2006-04-20 12:50:00,37.69,37.69,37.66,37.68,9800.0,31.1259,31.1259,31.1011,31.1176,9800.0
2006-04-20 12:55:00,37.68,37.71,37.67,37.71,4500.0,31.1176,31.1424,31.1093,31.1424,4500.0
2006-04-20 13:00:00,37.71,37.71,37.66,37.66,4700.0,31.1424,31.1424,31.1011,31.1011,4700.0
2006-04-20 13:05:00,37.68,37.68,37.63,37.63,9600.0,31.1176,31.1176,31.0763,31.0763,9600.0
2006-04-20 13:10:00,37.63,37.64,37.54,37.64,9500.0,31.0763,31.0846,31.002,31.0846,9500.0
2006-04-20 13:15:00,37.6,37.6,37.57,37.58,9800.0,31.0515,31.0515,31.0268,31.035,9800.0
2006-04-20 13:20:00,37.58,37.61,37.57,37.6,5000.0,31.035,31.0598,31.0268,31.0515,5000.0
2006-04-20 13:25:00,37.59,37.65,37.57,37.65,16700.0,31.0433,31.0928,31.0268,31.0928,16700.0
2006-04-20 13:30:00,37.63,37.66,37.63,37.66,2800.0,31.0763,31.1011,31.0763,31.1011,2800.0
2006-04-20 13:35:00,37.66,37.69,37.66,37.66,4900.0,31.1011,31.1259,31.1011,31.1011,4900.0
2006-04-20 13:40:00,37.65,37.68,37.65,37.68,5300.0,31.0928,31.1176,31.0928,31.1176,5300.0
2006-04-20 13:45:00,37.68,37.69,37.66,37.66,5400.0,31.1176,31.1259,31.1011,31.1011,5400.0
2006-04-20 13:50:00,37.67,37.67,37.6,37.64,12700.0,31.1093,31.1093,31.0515,31.0846,12700.0
2006-04-20 13:55:00,37.64,37.68,37.64,37.67,5600.0,31.0846,31.1176,31.0846,31.1093,5600.0
2006-04-20 14:00:00,37.65,37.66,37.64,37.65,9200.0,31.0928,31.1011,31.0846,31.0928,9200.0
2006-04-20 14:05:00,37.64,37.65,37.63,37.63,7800.0,31.0846,31.0928,31.0763,31.0763,7800.0
2006-04-20 14:10:00,37.63,37.64,37.56,37.58,11200.0,31.0763,31.0846,31.0185,31.035,11200.0
2006-04-20 14:15:00,37.58,37.6,37.54,37.54,12700.0,31.035,31.0515,31.002,31.002,12700.0
2006-04-20 14:20:00,37.54,37.59,37.54,37.57,10900.0,31.002,31.0433,31.002,31.0268,10900.0
2006-04-20 14:25:00,37.58,37.61,37.56,37.61,5700.0,31.035,31.0598,31.0185,31.0598,5700.0
2006-04-20 14:30:00,37.62,37.67,37.6,37.67,7800.0,31.0681,31.1093,31.0515,31.1093,7800.0
2006-04-20 14:35:00,37.67,37.67,37.62,37.64,14800.0,31.1093,31.1093,31.0681,31.0846,14800.0
2006-04-20 14:40:00,37.64,37.64,37.52,37.52,100000.0,31.0846,31.0846,30.9855,30.9855,100000.0
2006-04-20 14:45:00,37.52,37.65,37.52,37.65,17600.0,30.9855,31.0928,30.9855,31.0928,17600.0
2006-04-20 14:50:00,37.65,37.65,37.6,37.61,7000.0,31.0928,31.0928,31.0515,31.0598,7000.0
2006-04-20 14:55:00,37.61,37.65,37.61,37.64,17200.0,31.0598,31.0928,31.0598,31.0846,17200.0
2006-04-20 15:00:00,37.64,37.65,37.61,37.63,12100.0,31.0846,31.0928,31.0598,31.0763,12100.0
2006-04-20 15:05:00,37.63,37.69,37.61,37.69,13700.0,31.0763,31.1259,31.0598,31.1259,13700.0
2006-04-20 15:10:00,37.66,37.7,37.66,37.68,20700.0,31.1011,31.1341,31.1011,31.1176,20700.0
2006-04-20 15:15:00,37.7,37.73,37.67,37.73,14200.0,31.1341,31.1589,31.1093,31.1589,14200.0
2006-04-20 15:20:00,37.73,37.76,37.65,37.67,163000.0,31.1589,31.1837,31.0928,31.1093,163000.0
2006-04-20 15:25:00,37.67,37.74,37.66,37.72,32600.0,31.1093,31.1672,31.1011,31.1506,32600.0
2006-04-20 15:30:00,37.72,37.81,37.72,37.8,23000.0,31.1506,31.225,31.1506,31.2167,23000.0
2006-04-20 15:35:00,37.8,37.82,37.78,37.79,27300.0,31.2167,31.2332,31.2002,31.2084,27300.0
2006-04-20 15:40:00,37.79,37.83,37.72,37.82,25100.0,31.2084,31.2415,31.1506,31.2332,25100.0
2006-04-20 15:45:00,37.83,37.91,37.81,37.91,23700.0,31.2415,31.3075,31.225,31.3075,23700.0
2006-04-20 15:50:00,37.91,38.01,37.91,37.96,37700.0,31.3075,31.3901,31.3075,31.3488,37700.0
2006-04-20 15:55:00,37.97,37.98,37.86,37.9,42900.0,31.3571,31.3654,31.2663,31.2993,42900.0
2006-04-21 09:30:00,38.11,38.18,38.05,38.15,81200.0,31.4727,31.5305,31.4232,31.5057,81200.0
2006-04-21 09:35:00,38.15,38.3,38.14,38.22,22600.0,31.5057,31.6296,31.4975,31.5636,22600.0
2006-04-21 09:40:00,38.22,38.4,38.21,38.36,23800.0,31.5636,31.7122,31.5553,31.6792,23800.0
2006-04-21 09:45:00,38.35,38.37,38.31,38.31,14900.0,31.6709,31.6874,31.6379,31.6379,14900.0
2006-04-21 09:50:00,38.31,38.4,38.3,38.38,12800.0,31.6379,31.7122,31.6296,31.6957,12800.0
2006-04-21 09:55:00,38.39,38.49,38.39,38.47,9300.0,31.7039,31.7865,31.7039,31.77,9300.0
2006-04-21 10:00:00,38.48,38.59,38.44,38.44,15500.0,31.7783,31.8691,31.7452,31.7452,15500.0
2006-04-21 10:05:00,38.45,38.45,38.37,38.44,18200.0,31.7535,31.7535,31.6874,31.7452,18200.0
2006-04-21 10:10:00,38.44,38.51,38.43,38.46,18400.0,31.7452,31.803,31.737,31.7618,18400.0
2006-04-21 10:15:00,38.46,38.49,38.44,38.44,22500.0,31.7618,31.7865,31.7452,31.7452,22500.0
2006-04-21 10:20:00,38.43,38.51,38.41,38.51,7800.0,31.737,31.803,31.7205,31.803,7800.0
2006-04-21 10:25:00,38.51,38.57,38.49,38.51,11700.0,31.803,31.8526,31.7865,31.803,11700.0
2006-04-21 10:30:00,38.51,38.65,38.49,38.59,19000.0,31.803,31.9187,31.7865,31.8691,19000.0
2006-04-21 10:35:00,38.58,38.65,38.53,38.53,13200.0,31.8609,31.9187,31.8196,31.8196,13200.0
2006-04-21 10:40:00,38.53,38.63,38.52,38.59,9400.0,31.8196,31.9021,31.8113,31.8691,9400.0
2006-04-21 10:45:00,38.58,38.6,38.52,38.59,6400.0,31.8609,31.8774,31.8113,31.8691,6400.0
2006-04-21 10:50:00,38.59,38.64,38.54,38.6,6700.0,31.8691,31.9104,31.8278,31.8774,6700.0
2006-04-21 10:55:00,38.61,38.61,38.53,38.53,4700.0,31.8856,31.8856,31.8196,31.8196,4700.0
2006-04-21 11:00:00,38.54,38.65,38.54,38.65,8400.0,31.8278,31.9187,31.8278,31.9187,8400.0
2006-04-21 11:05:00,38.63,38.63,38.55,38.62,14800.0,31.9021,31.9021,31.8361,31.8939,14800.0
2006-04-21 11:10:00,38.63,38.63,38.55,38.56,10600.0,31.9021,31.9021,31.8361,31.8443,10600.0
2006-04-21 11:15:00,38.59,38.59,38.44,38.45,21000.0,31.8691,31.8691,31.7452,31.7535,21000.0
2006-04-21 11:20:00,38.44,38.44,38.38,38.44,6400.0,31.7452,31.7452,31.6957,31.7452,6400.0
2006-04-21 11:25:00,38.42,38.44,38.36,38.36,9800.0,31.7287,31.7452,31.6792,31.6792,9800.0
2006-04-21 11:30:00,38.36,38.37,38.33,38.36,6700.0,31.6792,31.6874,31.6544,31.6792,6700.0
2006-04-21 11:35:00,38.35,38.45,38.35,38.44,10300.0,31.6709,31.7535,31.6709,31.7452,10300.0
2006-04-21 11:40:00,38.42,38.45,38.42,38.44,4100.0,31.7287,31.7535,31.7287,31.7452,4100.0
2006-04-21 11:45:00,38.44,38.48,38.4,38.4,16400.0,31.7452,31.7783,31.7122,31.7122,16400.0
2006-04-21 11:50:00,38.4,38.41,38.34,38.34,9100.0,31.7122,31.7205,31.6627,31.6627,9100.0
2006-04-21 11:55:00,38.34,38.34,38.28,38.29,9100.0,31.6627,31.6627,31.6131,31.6214,9100.0
2006-04-21 12:00:00,38.3,38.31,38.25,38.25,10300.0,31.6296,31.6379,31.5883,31.5883,10300.0
2006-04-21 12:05:00,38.25,38.29,38.24,38.26,15600.0,31.5883,31.6214,31.5801,31.5966,15600.0
2006-04-21 12:10:00,38.25,38.25,38.2,38.21,5900.0,31.5883,31.5883,31.547,31.5553,5900.0
2006-04-21 12:15:00,38.2,38.24,38.19,38.23,15600.0,31.547,31.5801,31.5388,31.5718,15600.0
2006-04-21 12:20:00,38.24,38.25,38.21,38.23,10500.0,31.5801,31.5883,31.5553,31.5718,10500.0
2006-04-21 12:25:00,38.22,38.25,38.22,38.24,9000.0,31.5636,31.5883,31.5636,31.5801,9000.0
2006-04-21 12:30:00,38.24,38.28,38.23,38.26,8500.0,31.5801,31.6131,31.5718,31.5966,8500.0
2006-04-21 12:35:00,38.26,38.26,38.24,38.26,5900.0,31.5966,31.5966,31.5801,31.5966,5900.0
2006-04-21 12:40:00,38.24,38.27,38.23,38.27,11300.0,31.5801,31.6048,31.5718,31.6048,11300.0
2006-04-21 12:45:00,38.27,38.28,38.25,38.25,5800.0,31.6048,31.6131,31.5883,31.5883,5800.0
2006-04-21 12:50:00,38.26,38.3,38.24,38.29,10500.0,31.5966,31.6296,31.5801,31.6214,10500.0
2006-04-21 12:55:00,38.28,38.3,38.26,38.26,13700.0,31.6131,31.6296,31.5966,31.5966,13700.0
2006-04-21 13:00:00,38.26,38.29,38.26,38.29,6700.0,31.5966,31.6214,31.5966,31.6214,6700.0
2006-04-21 13:05:00,38.28,38.29,38.18,38.19,9500.0,31.6131,31.6214,31.5305,31.5388,9500.0
2006-04-21 13:10:00,38.2,38.21,38.19,38.21,7900.0,31.547,31.5553,31.5388,31.5553,7900.0
2006-04-21 13:15:00,38.2,38.21,38.16,38.16,7200.0,31.547,31.5553,31.514,31.514,7200.0
2006-04-21 13:20:00,38.15,38.17,38.15,38.17,6600.0,31.5057,31.5223,31.5057,31.5223,6600.0
2006-04-21 13:25:00,38.18,38.19,38.16,38.18,7400.0,31.5305,31.5388,31.514,31.5305,7400.0
2006-04-21 13:30:00,38.19,38.32,38.19,38.32,6400.0,31.5388,31.6461,31.5388,31.6461,6400.0
2006-04-21 13:35:00,38.32,38.33,38.31,38.33,7700.0,31.6461,31.6544,31.6379,31.6544,7700.0
2006-04-21 13:40:00,38.32,38.37,38.32,38.34,5400.0,31.6461,31.6874,31.6461,31.6627,5400.0
2006-04-21 13:45:00,38.34,38.4,38.34,38.38,4500.0,31.6627,31.7122,31.6627,31.6957,4500.0
2006-04-21 13:50:00,38.39,38.39,38.35,38.35,5100.0,31.7039,31.7039,31.6709,31.6709,5100.0
2006-04-21 13:55:00,38.33,38.34,38.31,38.34,6500.0,31.6544,31.6627,31.6379,31.6627,6500.0
2006-04-21 14:00:00,38.32,38.35,38.28,38.28,15000.0,31.6461,31.6709,31.6131,31.6131,15000.0
2006-04-21 14:05:00,38.27,38.27,38.23,38.24,7800.0,31.6048,31.6048,31.5718,31.5801,7800.0
2006-04-21 14:10:00,38.24,38.24,38.15,38.17,15100.0,31.5801,31.5801,31.5057,31.5223,15100.0
2006-04-21 14:15:00,38.17,38.21,38.13,38.2,7900.0,31.5223,31.5553,31.4892,31.547,7900.0
2006-04-21 14:20:00,38.23,38.25,38.22,38.23,7300.0,31.5718,31.5883,31.5636,31.5718,7300.0
2006-04-21 14:25:00,38.23,38.23,38.18,38.18,4900.0,31.5718,31.5718,31.5305,31.5305,4900.0
2006-04-21 14:30:00,38.18,38.2,38.13,38.13,10100.0,31.5305,31.547,31.4892,31.4892,10100.0
2006-04-21 14:35:00,38.15,38.18,38.13,38.17,16800.0,31.5057,31.5305,31.4892,31.5223,16800.0
2006-04-21 14:40:00,38.18,38.21,38.18,38.19,8300.0,31.5305,31.5553,31.5305,31.5388,8300.0
2006-04-21 14:45:00,38.2,38.22,38.17,38.2,18800.0,31.547,31.5636,31.5223,31.547,18800.0
2006-04-21 14:50:00,38.19,38.23,38.19,38.22,32200.0,31.5388,31.5718,31.5388,31.5636,32200.0
2006-04-21 14:55:00,38.22,38.24,38.2,38.2,43400.0,31.5636,31.5801,31.547,31.547,43400.0
2006-04-21 15:00:00,38.2,38.22,38.19,38.22,62700.0,31.547,31.5636,31.5388,31.5636,62700.0
2006-04-21 15:05:00,38.21,38.24,38.2,38.2,10700.0,31.5553,31.5801,31.547,31.547,10700.0
2006-04-21 15:10:00,38.2,38.2,38.13,38.14,11700.0,31.547,31.547,31.4892,31.4975,11700.0
2006-04-21 15:15:00,38.15,38.15,38.09,38.09,12100.0,31.5057,31.5057,31.4562,31.4562,12100.0
2006-04-21 15:20:00,38.1,38.15,38.1,38.14,17800.0,31.4645,31.5057,31.4645,31.4975,17800.0
2006-04-21 15:25:00,38.15,38.15,38.07,38.1,19900.0,31.5057,31.5057,31.4397,31.4645,19900.0
2006-04-21 15:30:00,38.07,38.14,38.07,38.12,10400.0,31.4397,31.4975,31.4397,31.481,10400.0
2006-04-21 15:35:00,38.12,38.14,38.11,38.14,7700.0,31.481,31.4975,31.4727,31.4975,7700.0
2006-04-21 15:40:00,38.13,38.28,38.13,38.28,11600.0,31.4892,31.6131,31.4892,31.6131,11600.0
2006-04-21 15:45:00,38.29,38.3,38.23,38.23,11000.0,31.6214,31.6296,31.5718,31.5718,11000.0
2006-04-21 15:50:00,38.24,38.25,38.22,38.22,9800.0,31.5801,31.5883,31.5636,31.5636,9800.0
2006-04-21 15:55:00,38.22,38.26,38.2,38.21,15300.0,31.5636,31.5966,31.547,31.5553,15300.0
2006-04-24 09:30:00,38.25,38.28,38.21,38.28,5400.0,31.5883,31.6131,31.5553,31.6131,5400.0
2006-04-24 09:35:00,38.29,38.3,38.22,38.3,7500.0,31.6214,31.6296,31.5636,31.6296,7500.0
2006-04-24 09:40:00,38.43,38.48,38.32,38.4,6400.0,31.737,31.7783,31.6461,31.7122,6400.0
2006-04-24 09:45:00,38.41,38.46,38.37,38.37,12100.0,31.7205,31.7618,31.6874,31.6874,12100.0
2006-04-24 09:50:00,38.39,38.43,38.38,38.38,6900.0,31.7039,31.737,31.6957,31.6957,6900.0
2006-04-24 09:55:00,38.35,38.39,38.25,38.28,7000.0,31.6709,31.7039,31.5883,31.6131,7000.0
2006-04-24 10:00:00,38.25,38.31,38.23,38.3,7900.0,31.5883,31.6379,31.5718,31.6296,7900.0
2006-04-24 10:05:00,38.32,38.32,38.26,38.27,15000.0,31.6461,31.6461,31.5966,31.6048,15000.0
2006-04-24 10:10:00,38.27,38.36,38.27,38.27,12500.0,31.6048,31.6792,31.6048,31.6048,12500.0
2006-04-24 10:15:00,38.28,38.36,38.28,38.29,4400.0,31.6131,31.6792,31.6131,31.6214,4400.0
2006-04-24 10:20:00,38.3,38.42,38.3,38.4,5700.0,31.6296,31.7287,31.6296,31.7122,5700.0
2006-04-24 10:25:00,38.39,38.42,38.36,38.39,4100.0,31.7039,31.7287,31.6792,31.7039,4100.0
2006-04-24 10:30:00,38.4,38.4,38.36,38.38,3700.0,31.7122,31.7122,31.6792,31.6957,3700.0
2006-04-24 10:35:00,38.38,38.48,38.38,38.45,6300.0,31.6957,31.7783,31.6957,31.7535,6300.0
2006-04-24 10:40:00,38.45,38.45,38.42,38.43,4300.0,31.7535,31.7535,31.7287,31.737,4300.0
2006-04-24 10:45:00,38.42,38.43,38.38,38.38,4300.0,31.7287,31.737,31.6957,31.6957,4300.0
2006-04-24 10:50:00,38.38,38.4,38.35,38.37,11200.0,31.6957,31.7122,31.6709,31.6874,11200.0
2006-04-24 10:55:00,38.37,38.37,38.3,38.34,7700.0,31.6874,31.6874,31.6296,31.6627,7700.0
2006-04-24 11:00:00,38.34,38.37,38.33,38.36,12700.0,31.6627,31.6874,31.6544,31.6792,12700.0
2006-04-24 11:05:00,38.37,38.38,38.23,38.23,22300.0,31.6874,31.6957,31.5718,31.5718,22300.0
2006-04-24 11:10:00,38.21,38.22,38.18,38.2,19300.0,31.5553,31.5636,31.5305,31.547,19300.0
2006-04-24 11:15:00,38.19,38.19,38.15,38.16,10200.0,31.5388,31.5388,31.5057,31.514,10200.0
2006-04-24 11:20:00,38.16,38.19,38.02,38.02,21700.0,31.514,31.5388,31.3984,31.3984,21700.0
2006-04-24 11:25:00,38.02,38.06,38.01,38.05,18100.0,31.3984,31.4314,31.3901,31.4232,18100.0
2006-04-24 11:30:00,38.08,38.15,38.05,38.15,7300.0,31.4479,31.5057,31.4232,31.5057,7300.0
2006-04-24 11:35:00,38.15,38.19,38.11,38.13,7200.0,31.5057,31.5388,31.4727,31.4892,7200.0
2006-04-24 11:40:00,38.17,38.26,38.15,38.26,6000.0,31.5223,31.5966,31.5057,31.5966,6000.0
2006-04-24 11:45:00,38.25,38.3,38.25,38.26,5100.0,31.5883,31.6296,31.5883,31.5966,5100.0
2006-04-24 11:50:00,38.27,38.34,38.27,38.34,5400.0,31.6048,31.6627,31.6048,31.6627,5400.0
2006-04-24 11:55:00,38.35,38.36,38.33,38.36,5200.0,31.6709,31.6792,31.6544,31.6792,5200.0
2006-04-24 12:00:00,38.34,38.4,38.33,38.33,6200.0,31.6627,31.7122,31.6544,31.6544,6200.0
2006-04-24 12:05:00,38.33,38.34,38.28,38.33,6800.0,31.6544,31.6627,31.6131,31.6544,6800.0
2006-04-24 12:10:00,38.33,38.36,38.32,38.35,4200.0,31.6544,31.6792,31.6461,31.6709,4200.0
2006-04-24 12:15:00,38.34,38.38,38.31,38.31,3800.0,31.6627,31.6957,31.6379,31.6379,3800.0
2006-04-24 12:20:00,38.31,38.31,38.25,38.27,5700.0,31.6379,31.6379,31.5883,31.6048,5700.0
2006-04-24 12:25:00,38.27,38.32,38.26,38.31,3400.0,31.6048,31.6461,31.5966,31.6379,3400.0
2006-04-24 12:30:00,38.32,38.32,38.29,38.29,2200.0,31.6461,31.6461,31.6214,31.6214,2200.0
2006-04-24 12:35:00,38.27,38.31,38.27,38.3,2400.0,31.6048,31.6379,31.6048,31.6296,2400.0
2006-04-24 12:40:00,38.3,38.33,38.27,38.33,6100.0,31.6296,31.6544,31.6048,31.6544,6100.0
2006-04-24 12:45:00,38.33,38.33,38.28,38.28,3600.0,31.6544,31.6544,31.6131,31.6131,3600.0
2006-04-24 12:50:00,38.3,38.36,38.29,38.36,5200.0,31.6296,31.6792,31.6214,31.6792,5200.0
2006-04-24 12:55:00,38.36,38.45,38.36,38.42,6300.0,31.6792,31.7535,31.6792,31.7287,6300.0
2006-04-24 13:00:00,38.41,38.41,38.36,38.36,2100.0,31.7205,31.7205,31.6792,31.6792,2100.0
2006-04-24 13:05:00,38.34,38.38,38.33,38.34,4700.0,31.6627,31.6957,31.6544,31.6627,4700.0
2006-04-24 13:10:00,38.34,38.34,38.25,38.25,4400.0,31.6627,31.6627,31.5883,31.5883,4400.0
2006-04-24 13:15:00,38.26,38.28,38.25,38.27,4100.0,31.5966,31.6131,31.5883,31.6048,4100.0
2006-04-24 13:20:00,38.26,38.28,38.25,38.27,3600.0,31.5966,31.6131,31.5883,31.6048,3600.0
2006-04-24 13:25:00,38.29,38.3,38.27,38.27,4400.0,31.6214,31.6296,31.6048,31.6048,4400.0
2006-04-24 13:30:00,38.27,38.29,38.24,38.27,5700.0,31.6048,31.6214,31.5801,31.6048,5700.0
2006-04-24 13:35:00,38.27,38.3,38.27,38.3,3000.0,31.6048,31.6296,31.6048,31.6296,3000.0
2006-04-24 13:40:00,38.3,38.38,38.29,38.38,4900.0,31.6296,31.6957,31.6214,31.6957,4900.0
2006-04-24 13:45:00,38.37,38.4,38.35,38.39,4100.0,31.6874,31.7122,31.6709,31.7039,4100.0
2006-04-24 13:50:00,38.39,38.43,38.34,38.42,9800.0,31.7039,31.737,31.6627,31.7287,9800.0
2006-04-24 13:55:00,38.43,38.45,38.41,38.43,5300.0,31.737,31.7535,31.7205,31.737,5300.0
2006-04-24 14:00:00,38.42,38.43,38.39,38.41,7200.0,31.7287,31.737,31.7039,31.7205,7200.0
2006-04-24 14:05:00,38.42,38.49,38.42,38.48,6000.0,31.7287,31.7865,31.7287,31.7783,6000.0
2006-04-24 14:10:00,38.48,38.48,38.46,38.47,9500.0,31.7783,31.7783,31.7618,31.77,9500.0
2006-04-24 14:15:00,38.45,38.49,38.45,38.49,6300.0,31.7535,31.7865,31.7535,31.7865,6300.0
2006-04-24 14:20:00,38.47,38.49,38.44,38.44,10300.0,31.77,31.7865,31.7452,31.7452,10300.0
2006-04-24 14:25:00,38.45,38.49,38.45,38.47,7100.0,31.7535,31.7865,31.7535,31.77,7100.0
2006-04-24 14:30:00,38.48,38.5,38.48,38.49,4800.0,31.7783,31.7948,31.7783,31.7865,4800.0
2006-04-24 14:35:00,38.48,38.51,38.46,38.5,10800.0,31.7783,31.803,31.7618,31.7948,10800.0
2006-04-24 14:40:00,38.5,38.52,38.46,38.46,5900.0,31.7948,31.8113,31.7618,31.7618,5900.0
2006-04-24 14:45:00,38.48,38.52,38.47,38.52,19500.0,31.7783,31.8113,31.77,31.8113,19500.0
2006-04-24 14:50:00,38.49,38.53,38.49,38.5,6800.0,31.7865,31.8196,31.7865,31.7948,6800.0
2006-04-24 14:55:00,38.5,38.55,38.5,38.54,9600.0,31.7948,31.8361,31.7948,31.8278,9600.0
2006-04-24 15:00:00,38.53,38.6,38.53,38.55,14300.0,31.8196,31.8774,31.8196,31.8361,14300.0
2006-04-24 15:05:00,38.55,38.59,38.55,38.57,5800.0,31.8361,31.8691,31.8361,31.8526,5800.0
2006-04-24 15:10:00,38.57,38.57,38.53,38.55,7700.0,31.8526,31.8526,31.8196,31.8361,7700.0
2006-04-24 15:15:00,38.54,38.59,38.53,38.56,10900.0,31.8278,31.8691,31.8196,31.8443,10900.0
2006-04-24 15:20:00,38.55,38.57,38.54,38.56,4300.0,31.8361,31.8526,31.8278,31.8443,4300.0
2006-04-24 15:25:00,38.56,38.59,38.55,38.57,12800.0,31.8443,31.8691,31.8361,31.8526,12800.0
2006-04-24 15:30:00,38.57,38.6,38.56,38.57,21300.0,31.8526,31.8774,31.8443,31.8526,21300.0
2006-04-24 15:35:00,38.56,38.6,38.55,38.58,22400.0,31.8443,31.8774,31.8361,31.8609,22400.0
2006-04-24 15:40:00,38.58,38.58,38.52,38.54,20000.0,31.8609,31.8609,31.8113,31.8278,20000.0
2006-04-24 15:45:00,38.53,38.57,38.51,38.56,18300.0,31.8196,31.8526,31.803,31.8443,18300.0
2006-04-24 15:50:00,38.56,38.58,38.52,38.54,22800.0,31.8443,31.8609,31.8113,31.8278,22800.0
2006-04-24 15:55:00,38.57,38.57,38.49,38.51,33500.0,31.8526,31.8526,31.7865,31.803,33500.0
2006-04-25 09:30:00,38.61,38.61,38.5,38.5,8900.0,31.8856,31.8856,31.7948,31.7948,8900.0
2006-04-25 09:35:00,38.55,38.62,38.51,38.61,1200.0,31.8361,31.8939,31.803,31.8856,1200.0
2006-04-25 09:40:00,38.62,38.65,38.52,38.52,25400.0,31.8939,31.9187,31.8113,31.8113,25400.0
2006-04-25 09:45:00,38.54,38.65,38.54,38.63,21300.0,31.8278,31.9187,31.8278,31.9021,21300.0
2006-04-25 09:50:00,38.65,38.8,38.65,38.8,9400.0,31.9187,32.0425,31.9187,32.0425,9400.0
2006-04-25 09:55:00,38.79,38.86,38.76,38.83,16900.0,32.0343,32.0921,32.0095,32.0673,16900.0
2006-04-25 10:00:00,38.82,38.84,38.7,38.7,16400.0,32.0591,32.0756,31.96,31.96,16400.0
2006-04-25 10:05:00,38.7,38.74,38.7,38.7,5800.0,31.96,31.993,31.96,31.96,5800.0
2006-04-25 10:10:00,38.7,38.73,38.67,38.69,20000.0,31.96,31.9847,31.9352,31.9517,20000.0
2006-04-25 10:15:00,38.7,38.75,38.68,38.7,9900.0,31.96,32.0013,31.9434,31.96,9900.0
2006-04-25 10:20:00,38.71,38.72,38.62,38.62,9900.0,31.9682,31.9765,31.8939,31.8939,9900.0
2006-04-25 10:25:00,38.6,38.62,38.5,38.59,7000.0,31.8774,31.8939,31.7948,31.8691,7000.0
2006-04-25 10:30:00,38.58,38.65,38.58,38.63,8000.0,31.8609,31.9187,31.8609,31.9021,8000.0
2006-04-25 10:35:00,38.61,38.69,38.6,38.64,18800.0,31.8856,31.9517,31.8774,31.9104,18800.0
2006-04-25 10:40:00,38.62,38.64,38.55,38.57,6300.0,31.8939,31.9104,31.8361,31.8526,6300.0
2006-04-25 10:45:00,38.55,38.71,38.55,38.67,9000.0,31.8361,31.9682,31.8361,31.9352,9000.0
2006-04-25 10:50:00,38.68,38.68,38.65,38.66,5300.0,31.9434,31.9434,31.9187,31.9269,5300.0
2006-04-25 10:55:00,38.66,38.72,38.65,38.66,3900.0,31.9269,31.9765,31.9187,31.9269,3900.0
2006-04-25 11:00:00,38.67,38.68,38.66,38.66,4100.0,31.9352,31.9434,31.9269,31.9269,4100.0
2006-04-25 11:05:00,38.66,38.67,38.65,38.67,9500.0,31.9269,31.9352,31.9187,31.9352,9500.0
2006-04-25 11:10:00,38.66,38.67,38.52,38.53,18000.0,31.9269,31.9352,31.8113,31.8196,18000.0
2006-04-25 11:15:00,38.54,38.58,38.54,38.56,3200.0,31.8278,31.8609,31.8278,31.8443,3200.0
2006-04-25 11:20:00,38.56,38.59,38.56,38.56,4200.0,31.8443,31.8691,31.8443,31.8443,4200.0
2006-04-25 11:25:00,38.57,38.67,38.57,38.67,6000.0,31.8526,31.9352,31.8526,31.9352,6000.0
2006-04-25 11:30:00,38.67,38.69,38.66,38.68,4200.0,31.9352,31.9517,31.9269,31.9434,4200.0
2006-04-25 11:35:00,38.67,38.68,38.57,38.57,14300.0,31.9352,31.9434,31.8526,31.8526,14300.0
2006-04-25 11:40:00,38.57,38.65,38.56,38.6,19200.0,31.8526,31.9187,31.8443,31.8774,19200.0
2006-04-25 11:45:00,38.57,38.61,38.57,38.61,4500.0,31.8526,31.8856,31.8526,31.8856,4500.0
2006-04-25 11:50:00,38.6,38.61,38.57,38.61,8100.0,31.8774,31.8856,31.8526,31.8856,8100.0
2006-04-25 11:55:00,38.61,38.61,38.54,38.54,9800.0,31.8856,31.8856,31.8278,31.8278,9800.0
2006-04-25 12:00:00,38.51,38.51,38.42,38.43,4100.0,31.803,31.803,31.7287,31.737,4100.0
2006-04-25 12:05:00,38.43,38.46,38.43,38.44,5500.0,31.737,31.7618,31.737,31.7452,5500.0
2006-04-25 12:10:00,38.44,38.48,38.43,38.44,11400.0,31.7452,31.7783,31.737,31.7452,11400.0
2006-04-25 12:15:00,38.43,38.43,38.39,38.42,3300.0,31.737,31.737,31.7039,31.7287,3300.0
2006-04-25 12:20:00,38.42,38.45,38.41,38.45,38500.0,31.7287,31.7535,31.7205,31.7535,38500.0
2006-04-25 12:25:00,38.45,38.5,38.45,38.5,20900.0,31.7535,31.7948,31.7535,31.7948,20900.0
2006-04-25 12:30:00,38.49,38.5,38.45,38.46,9100.0,31.7865,31.7948,31.7535,31.7618,9100.0
2006-04-25 12:35:00,38.48,38.48,38.45,38.45,3300.0,31.7783,31.7783,31.7535,31.7535,3300.0
2006-04-25 12:40:00,38.45,38.48,38.45,38.47,3800.0,31.7535,31.7783,31.7535,31.77,3800.0
2006-04-25 12:45:00,38.45,38.45,38.4,38.4,3700.0,31.7535,31.7535,31.7122,31.7122,3700.0
2006-04-25 12:50:00,38.41,38.43,38.41,38.43,4800.0,31.7205,31.737,31.7205,31.737,4800.0
2006-04-25 12:55:00,38.42,38.42,38.4,38.4,33900.0,31.7287,31.7287,31.7122,31.7122,33900.0
2006-04-25 13:00:00,38.41,38.41,38.36,38.36,5300.0,31.7205,31.7205,31.6792,31.6792,5300.0
2006-04-25 13:05:00,38.35,38.35,38.3,38.32,8700.0,31.6709,31.6709,31.6296,31.6461,8700.0
2006-04-25 13:10:00,38.31,38.32,38.29,38.3,7900.0,31.6379,31.6461,31.6214,31.6296,7900.0
2006-04-25 13:15:00,38.29,38.31,38.28,38.28,8800.0,31.6214,31.6379,31.6131,31.6131,8800.0
2006-04-25 13:20:00,38.27,38.28,38.2,38.21,12800.0,31.6048,31.6131,31.547,31.5553,12800.0
2006-04-25 13:25:00,38.2,38.2,38.11,38.16,7800.0,31.547,31.547,31.4727,31.514,7800.0
2006-04-25 13:30:00,38.16,38.22,38.16,38.22,6600.0,31.514,31.5636,31.514,31.5636,6600.0
2006-04-25 13:35:00,38.22,38.28,38.22,38.26,5000.0,31.5636,31.6131,31.5636,31.5966,5000.0
2006-04-25 13:40:00,38.26,38.3,38.26,38.3,4700.0,31.5966,31.6296,31.5966,31.6296,4700.0
2006-04-25 13:45:00,38.3,38.3,38.27,38.28,6500.0,31.6296,31.6296,31.6048,31.6131,6500.0
2006-04-25 13:50:00,38.28,38.33,38.27,38.29,7300.0,31.6131,31.6544,31.6048,31.6214,7300.0
2006-04-25 13:55:00,38.29,38.29,38.21,38.21,14300.0,31.6214,31.6214,31.5553,31.5553,14300.0
2006-04-25 14:00:00,38.2,38.22,38.18,38.18,8400.0,31.547,31.5636,31.5305,31.5305,8400.0
2006-04-25 14:05:00,38.18,38.19,38.17,38.18,6500.0,31.5305,31.5388,31.5223,31.5305,6500.0
2006-04-25 14:10:00,38.18,38.24,38.18,38.2,4100.0,31.5305,31.5801,31.5305,31.547,4100.0
2006-04-25 14:15:00,38.21,38.25,38.2,38.21,4000.0,31.5553,31.5883,31.547,31.5553,4000.0
2006-04-25 14:20:00,38.22,38.22,38.2,38.22,4500.0,31.5636,31.5636,31.547,31.5636,4500.0
2006-04-25 14:25:00,38.25,38.28,38.2,38.23,6500.0,31.5883,31.6131,31.547,31.5718,6500.0
2006-04-25 14:30:00,38.21,38.22,38.16,38.16,5200.0,31.5553,31.5636,31.514,31.514,5200.0
2006-04-25 14:35:00,38.18,38.2,38.12,38.13,4500.0,31.5305,31.547,31.481,31.4892,4500.0
2006-04-25 14:40:00,38.15,38.22,38.15,38.22,8400.0,31.5057,31.5636,31.5057,31.5636,8400.0
2006-04-25 14:45:00,38.22,38.32,38.21,38.29,13600.0,31.5636,31.6461,31.5553,31.6214,13600.0
2006-04-25 14:50:00,38.29,38.29,38.2,38.2,9000.0,31.6214,31.6214,31.547,31.547,9000.0
2006-04-25 14:55:00,38.23,38.23,38.2,38.21,8100.0,31.5718,31.5718,31.547,31.5553,8100.0
2006-04-25 15:00:00,38.21,38.23,38.18,38.2,13000.0,31.5553,31.5718,31.5305,31.547,13000.0
2006-04-25 15:05:00,38.2,38.21,38.14,38.16,29900.0,31.547,31.5553,31.4975,31.514,29900.0
2006-04-25 15:10:00,38.15,38.17,38.1,38.13,21800.0,31.5057,31.5223,31.4645,31.4892,21800.0
2006-04-25 15:15:00,38.13,38.15,38.09,38.12,14700.0,31.4892,31.5057,31.4562,31.481,14700.0
2006-04-25 15:20:00,38.12,38.15,38.09,38.09,13900.0,31.481,31.5057,31.4562,31.4562,13900.0
2006-04-25 15:25:00,38.09,38.1,38.02,38.04,18200.0,31.4562,31.4645,31.3984,31.4149,18200.0
2006-04-25 15:30:00,38.02,38.1,38.02,38.1,43500.0,31.3984,31.4645,31.3984,31.4645,43500.0
2006-04-25 15:35:00,38.1,38.1,38.07,38.07,10100.0,31.4645,31.4645,31.4397,31.4397,10100.0
2006-04-25 15:40:00,38.06,38.1,38.06,38.1,56400.0,31.4314,31.4645,31.4314,31.4645,56400.0
2006-04-25 15:45:00,38.1,38.16,38.1,38.14,7500.0,31.4645,31.514,31.4645,31.4975,7500.0
2006-04-25 15:50:00,38.14,38.28,38.14,38.28,11600.0,31.4975,31.6131,31.4975,31.6131,11600.0
2006-04-25 15:55:00,38.28,38.33,38.27,38.29,27700.0,31.6131,31.6544,31.6048,31.6214,27700.0
2006-04-26 09:30:00,38.27,38.5,38.27,38.39,23300.0,31.6048,31.7948,31.6048,31.7039,23300.0
2006-04-26 09:35:00,38.4,38.49,38.39,38.47,7300.0,31.7122,31.7865,31.7039,31.77,7300.0
2006-04-26 09:40:00,38.5,38.71,38.46,38.61,7100.0,31.7948,31.9682,31.7618,31.8856,7100.0
2006-04-26 09:45:00,38.65,38.68,38.6,38.6,2700.0,31.9187,31.9434,31.8774,31.8774,2700.0
2006-04-26 09:50:00,38.58,38.69,38.58,38.64,10300.0,31.8609,31.9517,31.8609,31.9104,10300.0
2006-04-26 09:55:00,38.64,38.67,38.56,38.58,9400.0,31.9104,31.9352,31.8443,31.8609,9400.0
2006-04-26 10:00:00,38.59,38.59,38.48,38.52,8900.0,31.8691,31.8691,31.7783,31.8113,8900.0
2006-04-26 10:05:00,38.54,38.63,38.52,38.52,10800.0,31.8278,31.9021,31.8113,31.8113,10800.0
2006-04-26 10:10:00,38.52,38.63,38.52,38.6,7400.0,31.8113,31.9021,31.8113,31.8774,7400.0
2006-04-26 10:15:00,38.61,38.61,38.58,38.58,3800.0,31.8856,31.8856,31.8609,31.8609,3800.0
2006-04-26 10:20:00,38.59,38.59,38.55,38.55,6500.0,31.8691,31.8691,31.8361,31.8361,6500.0
2006-04-26 10:25:00,38.56,38.56,38.53,38.53,6400.0,31.8443,31.8443,31.8196,31.8196,6400.0
2006-04-26 10:30:00,38.54,38.67,38.54,38.66,10500.0,31.8278,31.9352,31.8278,31.9269,10500.0
2006-04-26 10:35:00,38.67,38.7,38.67,38.69,6400.0,31.9352,31.96,31.9352,31.9517,6400.0
2006-04-26 10:40:00,38.69,38.71,38.65,38.71,10500.0,31.9517,31.9682,31.9187,31.9682,10500.0
2006-04-26 10:45:00,38.7,38.71,38.66,38.68,1600.0,31.96,31.9682,31.9269,31.9434,1600.0
2006-04-26 10:50:00,38.68,38.69,38.65,38.68,2200.0,31.9434,31.9517,31.9187,31.9434,2200.0
2006-04-26 10:55:00,38.65,38.65,38.61,38.64,3400.0,31.9187,31.9187,31.8856,31.9104,3400.0
2006-04-26 11:00:00,38.62,38.64,38.58,38.58,5500.0,31.8939,31.9104,31.8609,31.8609,5500.0
2006-04-26 11:05:00,38.59,38.6,38.55,38.55,4100.0,31.8691,31.8774,31.8361,31.8361,4100.0
2006-04-26 11:10:00,38.58,38.65,38.55,38.6,10700.0,31.8609,31.9187,31.8361,31.8774,10700.0
2006-04-26 11:15:00,38.62,38.63,38.57,38.62,5700.0,31.8939,31.9021,31.8526,31.8939,5700.0
2006-04-26 11:20:00,38.62,38.63,38.56,38.58,7300.0,31.8939,31.9021,31.8443,31.8609,7300.0
2006-04-26 11:25:00,38.59,38.62,38.56,38.61,18800.0,31.8691,31.8939,31.8443,31.8856,18800.0
2006-04-26 11:30:00,38.62,38.62,38.59,38.61,3800.0,31.8939,31.8939,31.8691,31.8856,3800.0
2006-04-26 11:35:00,38.59,38.65,38.58,38.64,13800.0,31.8691,31.9187,31.8609,31.9104,13800.0
2006-04-26 11:40:00,38.62,38.65,38.61,38.65,41800.0,31.8939,31.9187,31.8856,31.9187,41800.0
2006-04-26 11:45:00,38.62,38.68,38.62,38.65,62100.0,31.8939,31.9434,31.8939,31.9187,62100.0
2006-04-26 11:50:00,38.65,38.65,38.62,38.64,53400.0,31.9187,31.9187,31.8939,31.9104,53400.0
2006-04-26 11:55:00,38.64,38.65,38.61,38.61,217800.0,31.9104,31.9187,31.8856,31.8856,217800.0
2006-04-26 12:00:00,38.61,38.62,38.6,38.61,5400.0,31.8856,31.8939,31.8774,31.8856,5400.0
2006-04-26 12:05:00,38.6,38.61,38.6,38.61,2700.0,31.8774,31.8856,31.8774,31.8856,2700.0
2006-04-26 12:10:00,38.59,38.63,38.57,38.63,9600.0,31.8691,31.9021,31.8526,31.9021,9600.0
2006-04-26 12:15:00,38.62,38.64,38.57,38.57,5800.0,31.8939,31.9104,31.8526,31.8526,5800.0
2006-04-26 12:20:00,38.59,38.61,38.58,38.6,1800.0,31.8691,31.8856,31.8609,31.8774,1800.0
2006-04-26 12:25:00,38.59,38.6,38.58,38.59,4400.0,31.8691,31.8774,31.8609,31.8691,4400.0
2006-04-26 12:30:00,38.59,38.6,38.57,38.58,3200.0,31.8691,31.8774,31.8526,31.8609,3200.0
2006-04-26 12:35:00,38.57,38.59,38.57,38.59,2500.0,31.8526,31.8691,31.8526,31.8691,2500.0
2006-04-26 12:40:00,38.58,38.59,38.57,38.58,5100.0,31.8609,31.8691,31.8526,31.8609,5100.0
2006-04-26 12:45:00,38.55,38.56,38.5,38.5,1700.0,31.8361,31.8443,31.7948,31.7948,1700.0
2006-04-26 12:50:00,38.52,38.53,38.47,38.5,5500.0,31.8113,31.8196,31.77,31.7948,5500.0
2006-04-26 12:55:00,38.48,38.51,38.48,38.48,900.0,31.7783,31.803,31.7783,31.7783,900.0
2006-04-26 13:00:00,38.49,38.53,38.44,38.45,10000.0,31.7865,31.8196,31.7452,31.7535,10000.0
2006-04-26 13:05:00,38.44,38.45,38.43,38.45,4800.0,31.7452,31.7535,31.737,31.7535,4800.0
2006-04-26 13:10:00,38.45,38.45,38.41,38.45,23400.0,31.7535,31.7535,31.7205,31.7535,23400.0
2006-04-26 13:15:00,38.45,38.45,38.42,38.42,4000.0,31.7535,31.7535,31.7287,31.7287,4000.0
2006-04-26 13:20:00,38.42,38.43,38.39,38.42,4800.0,31.7287,31.737,31.7039,31.7287,4800.0
2006-04-26 13:25:00,38.4,38.42,38.37,38.37,8500.0,31.7122,31.7287,31.6874,31.6874,8500.0
2006-04-26 13:30:00,38.36,38.38,38.32,38.38,8600.0,31.6792,31.6957,31.6461,31.6957,8600.0
2006-04-26 13:35:00,38.37,38.4,38.37,38.4,4500.0,31.6874,31.7122,31.6874,31.7122,4500.0
2006-04-26 13:40:00,38.41,38.41,38.39,38.39,1900.0,31.7205,31.7205,31.7039,31.7039,1900.0
2006-04-26 13:45:00,38.38,38.41,38.37,38.37,4200.0,31.6957,31.7205,31.6874,31.6874,4200.0
2006-04-26 13:50:00,38.37,38.4,38.37,38.38,3200.0,31.6874,31.7122,31.6874,31.6957,3200.0
2006-04-26 13:55:00,38.39,38.44,38.39,38.44,4900.0,31.7039,31.7452,31.7039,31.7452,4900.0
2006-04-26 14:00:00,38.43,38.47,38.4,38.4,6400.0,31.737,31.77,31.7122,31.7122,6400.0
2006-04-26 14:05:00,38.39,38.39,38.34,38.37,6100.0,31.7039,31.7039,31.6627,31.6874,6100.0
2006-04-26 14:10:00,38.37,38.38,38.35,38.37,4500.0,31.6874,31.6957,31.6709,31.6874,4500.0
2006-04-26 14:15:00,38.39,38.4,38.32,38.32,7400.0,31.7039,31.7122,31.6461,31.6461,7400.0
2006-04-26 14:20:00,38.32,38.35,38.31,38.32,6300.0,31.6461,31.6709,31.6379,31.6461,6300.0
2006-04-26 14:25:00,38.32,38.33,38.28,38.3,5400.0,31.6461,31.6544,31.6131,31.6296,5400.0
2006-04-26 14:30:00,38.31,38.33,38.31,38.33,5200.0,31.6379,31.6544,31.6379,31.6544,5200.0
2006-04-26 14:35:00,38.32,38.37,38.31,38.37,4500.0,31.6461,31.6874,31.6379,31.6874,4500.0
2006-04-26 14:40:00,38.38,38.4,38.38,38.39,6700.0,31.6957,31.7122,31.6957,31.7039,6700.0
2006-04-26 14:45:00,38.38,38.39,38.37,38.38,2800.0,31.6957,31.7039,31.6874,31.6957,2800.0
2006-04-26 14:50:00,38.37,38.37,38.22,38.22,8200.0,31.6874,31.6874,31.5636,31.5636,8200.0
2006-04-26 14:55:00,38.24,38.26,38.2,38.2,17600.0,31.5801,31.5966,31.547,31.547,17600.0
2006-04-26 15:00:00,38.21,38.3,38.2,38.3,23200.0,31.5553,31.6296,31.547,31.6296,23200.0
2006-04-26 15:05:00,38.29,38.32,38.28,38.3,16500.0,31.6214,31.6461,31.6131,31.6296,16500.0
2006-04-26 15:10:00,38.31,38.31,38.23,38.23,10300.0,31.6379,31.6379,31.5718,31.5718,10300.0
2006-04-26 15:15:00,38.26,38.28,38.23,38.27,35400.0,31.5966,31.6131,31.5718,31.6048,35400.0
2006-04-26 15:20:00,38.27,38.27,38.21,38.22,4800.0,31.6048,31.6048,31.5553,31.5636,4800.0
2006-04-26 15:25:00,38.24,38.29,38.24,38.28,6200.0,31.5801,31.6214,31.5801,31.6131,6200.0
2006-04-26 15:30:00,38.29,38.38,38.29,38.35,12500.0,31.6214,31.6957,31.6214,31.6709,12500.0
2006-04-26 15:35:00,38.35,38.36,38.29,38.31,6900.0,31.6709,31.6792,31.6214,31.6379,6900.0
2006-04-26 15:40:00,38.3,38.37,38.3,38.37,5900.0,31.6296,31.6874,31.6296,31.6874,5900.0
2006-04-26 15:45:00,38.35,38.42,38.35,38.4,6800.0,31.6709,31.7287,31.6709,31.7122,6800.0
2006-04-26 15:50:00,38.4,38.43,38.4,38.4,9600.0,31.7122,31.737,31.7122,31.7122,9600.0
2006-04-26 15:55:00,38.4,38.42,38.38,38.41,19600.0,31.7122,31.7287,31.6957,31.7205,19600.0
2006-04-27 09:30:00,38.35,38.35,38.18,38.25,7800.0,31.6709,31.6709,31.5305,31.5883,7800.0
2006-04-27 09:35:00,38.13,38.4,38.13,38.2,6300.0,31.4892,31.7122,31.4892,31.547,6300.0
2006-04-27 09:40:00,38.21,38.25,38.12,38.12,2400.0,31.5553,31.5883,31.481,31.481,2400.0
2006-04-27 09:45:00,38.07,38.21,38.05,38.2,7100.0,31.4397,31.5553,31.4232,31.547,7100.0
2006-04-27 09:50:00,38.19,38.19,38.12,38.14,3300.0,31.5388,31.5388,31.481,31.4975,3300.0
2006-04-27 09:55:00,38.1,38.14,38.09,38.11,8500.0,31.4645,31.4975,31.4562,31.4727,8500.0
2006-04-27 10:00:00,38.05,38.25,38.05,38.25,18700.0,31.4232,31.5883,31.4232,31.5883,18700.0
2006-04-27 10:05:00,38.25,38.35,38.21,38.35,7100.0,31.5883,31.6709,31.5553,31.6709,7100.0
2006-04-27 10:10:00,38.39,38.47,38.39,38.47,5300.0,31.7039,31.77,31.7039,31.77,5300.0
2006-04-27 10:15:00,38.46,38.47,38.35,38.35,4400.0,31.7618,31.77,31.6709,31.6709,4400.0
2006-04-27 10:20:00,38.35,38.35,38.21,38.29,4700.0,31.6709,31.6709,31.5553,31.6214,4700.0
2006-04-27 10:25:00,38.24,38.25,38.17,38.17,3100.0,31.5801,31.5883,31.5223,31.5223,3100.0
2006-04-27 10:30:00,38.18,38.22,38.18,38.2,9000.0,31.5305,31.5636,31.5305,31.547,9000.0
2006-04-27 10:35:00,38.15,38.19,38.15,38.19,3000.0,31.5057,31.5388,31.5057,31.5388,3000.0
2006-04-27 10:40:00,38.19,38.26,38.19,38.23,3800.0,31.5388,31.5966,31.5388,31.5718,3800.0
2006-04-27 10:45:00,38.23,38.23,38.14,38.23,7600.0,31.5718,31.5718,31.4975,31.5718,7600.0
2006-04-27 10:50:00,38.24,38.38,38.24,38.38,4200.0,31.5801,31.6957,31.5801,31.6957,4200.0
2006-04-27 10:55:00,38.38,38.38,38.33,38.34,1900.0,31.6957,31.6957,31.6544,31.6627,1900.0
2006-04-27 11:00:00,38.34,38.34,38.3,38.34,2100.0,31.6627,31.6627,31.6296,31.6627,2100.0
2006-04-27 11:05:00,38.34,38.4,38.33,38.39,3400.0,31.6627,31.7122,31.6544,31.7039,3400.0
2006-04-27 11:10:00,38.39,38.43,38.39,38.4,3100.0,31.7039,31.737,31.7039,31.7122,3100.0
2006-04-27 11:15:00,38.44,38.45,38.42,38.43,3500.0,31.7452,31.7535,31.7287,31.737,3500.0
2006-04-27 11:20:00,38.43,38.46,38.43,38.45,52200.0,31.737,31.7618,31.737,31.7535,52200.0
2006-04-27 11:25:00,38.47,38.54,38.47,38.53,17700.0,31.77,31.8278,31.77,31.8196,17700.0
2006-04-27 11:30:00,38.51,38.52,38.46,38.46,5400.0,31.803,31.8113,31.7618,31.7618,5400.0
2006-04-27 11:35:00,38.44,38.48,38.41,38.47,6900.0,31.7452,31.7783,31.7205,31.77,6900.0
2006-04-27 11:40:00,38.48,38.48,38.43,38.43,1300.0,31.7783,31.7783,31.737,31.737,1300.0
2006-04-27 11:45:00,38.44,38.49,38.42,38.49,5000.0,31.7452,31.7865,31.7287,31.7865,5000.0
2006-04-27 11:50:00,38.5,38.53,38.5,38.53,7200.0,31.7948,31.8196,31.7948,31.8196,7200.0
2006-04-27 11:55:00,38.53,38.56,38.47,38.47,29900.0,31.8196,31.8443,31.77,31.77,29900.0
2006-04-27 12:00:00,38.45,38.56,38.45,38.52,4800.0,31.7535,31.8443,31.7535,31.8113,4800.0
2006-04-27 12:05:00,38.53,38.55,38.5,38.51,32100.0,31.8196,31.8361,31.7948,31.803,32100.0
2006-04-27 12:10:00,38.46,38.5,38.46,38.46,1600.0,31.7618,31.7948,31.7618,31.7618,1600.0
2006-04-27 12:15:00,38.5,38.55,38.5,38.53,6000.0,31.7948,31.8361,31.7948,31.8196,6000.0
2006-04-27 12:20:00,38.55,38.55,38.46,38.46,5100.0,31.8361,31.8361,31.7618,31.7618,5100.0
2006-04-27 12:25:00,38.48,38.49,38.46,38.49,1000.0,31.7783,31.7865,31.7618,31.7865,1000.0
2006-04-27 12:30:00,38.49,38.49,38.47,38.49,1800.0,31.7865,31.7865,31.77,31.7865,1800.0
2006-04-27 12:35:00,38.48,38.5,38.48,38.49,3300.0,31.7783,31.7948,31.7783,31.7865,3300.0
2006-04-27 12:40:00,38.5,38.5,38.47,38.47,3100.0,31.7948,31.7948,31.77,31.77,3100.0
2006-04-27 12:45:00,38.45,38.45,38.41,38.41,6700.0,31.7535,31.7535,31.7205,31.7205,6700.0
2006-04-27 12:50:00,38.39,38.4,38.35,38.39,3700.0,31.7039,31.7122,31.6709,31.7039,3700.0
2006-04-27 12:55:00,38.39,38.43,38.39,38.42,4800.0,31.7039,31.737,31.7039,31.7287,4800.0
2006-04-27 13:00:00,38.42,38.46,38.39,38.41,4400.0,31.7287,31.7618,31.7039,31.7205,4400.0
2006-04-27 13:05:00,38.42,38.42,38.37,38.4,8200.0,31.7287,31.7287,31.6874,31.7122,8200.0
2006-04-27 13:10:00,38.41,38.42,38.38,38.4,2700.0,31.7205,31.7287,31.6957,31.7122,2700.0
2006-04-27 13:15:00,38.4,38.42,38.39,38.4,3400.0,31.7122,31.7287,31.7039,31.7122,3400.0
2006-04-27 13:20:00,38.4,38.43,38.4,38.42,3800.0,31.7122,31.737,31.7122,31.7287,3800.0
2006-04-27 13:25:00,38.43,38.46,38.43,38.46,3000.0,31.737,31.7618,31.737,31.7618,3000.0
2006-04-27 13:30:00,38.46,38.47,38.44,38.44,2300.0,31.7618,31.77,31.7452,31.7452,2300.0
2006-04-27 13:35:00,38.45,38.45,38.2,38.3,11700.0,31.7535,31.7535,31.547,31.6296,11700.0
2006-04-27 13:40:00,38.33,38.37,38.33,38.37,9100.0,31.6544,31.6874,31.6544,31.6874,9100.0
2006-04-27 13:45:00,38.35,38.39,38.3,38.31,38900.0,31.6709,31.7039,31.6296,31.6379,38900.0
2006-04-27 13:50:00,38.29,38.44,38.25,38.29,12200.0,31.6214,31.7452,31.5883,31.6214,12200.0
2006-04-27 13:55:00,38.29,38.29,38.25,38.27,6500.0,31.6214,31.6214,31.5883,31.6048,6500.0
2006-04-27 14:00:00,38.26,38.31,38.26,38.3,8400.0,31.5966,31.6379,31.5966,31.6296,8400.0
2006-04-27 14:05:00,38.29,38.31,38.29,38.3,51300.0,31.6214,31.6379,31.6214,31.6296,51300.0
2006-04-27 14:10:00,38.3,38.33,38.26,38.26,32700.0,31.6296,31.6544,31.5966,31.5966,32700.0
2006-04-27 14:15:00,38.26,38.27,38.26,38.26,8700.0,31.5966,31.6048,31.5966,31.5966,8700.0
2006-04-27 14:20:00,38.27,38.33,38.26,38.3,6900.0,31.6048,31.6544,31.5966,31.6296,6900.0
2006-04-27 14:25:00,38.29,38.29,38.23,38.27,16900.0,31.6214,31.6214,31.5718,31.6048,16900.0
2006-04-27 14:30:00,38.27,38.27,38.23,38.23,4000.0,31.6048,31.6048,31.5718,31.5718,4000.0
2006-04-27 14:35:00,38.24,38.31,38.24,38.29,7500.0,31.5801,31.6379,31.5801,31.6214,7500.0
2006-04-27 14:40:00,38.31,38.35,38.31,38.32,3000.0,31.6379,31.6709,31.6379,31.6461,3000.0
2006-04-27 14:45:00,38.33,38.36,38.33,38.35,3700.0,31.6544,31.6792,31.6544,31.6709,3700.0
2006-04-27 14:50:00,38.35,38.35,38.29,38.29,9400.0,31.6709,31.6709,31.6214,31.6214,9400.0
2006-04-27 14:55:00,38.29,38.3,38.27,38.3,4200.0,31.6214,31.6296,31.6048,31.6296,4200.0
2006-04-27 15:00:00,38.29,38.31,38.29,38.29,3300.0,31.6214,31.6379,31.6214,31.6214,3300.0
2006-04-27 15:05:00,38.28,38.33,38.28,38.32,6800.0,31.6131,31.6544,31.6131,31.6461,6800.0
2006-04-27 15:10:00,38.3,38.33,38.3,38.33,4400.0,31.6296,31.6544,31.6296,31.6544,4400.0
2006-04-27 15:15:00,38.33,38.35,38.3,38.34,3800.0,31.6544,31.6709,31.6296,31.6627,3800.0
2006-04-27 15:20:00,38.33,38.35,38.33,38.35,2100.0,31.6544,31.6709,31.6544,31.6709,2100.0
2006-04-27 15:25:00,38.35,38.35,38.3,38.34,16300.0,31.6709,31.6709,31.6296,31.6627,16300.0
2006-04-27 15:30:00,38.34,38.35,38.26,38.28,12600.0,31.6627,31.6709,31.5966,31.6131,12600.0
2006-04-27 15:35:00,38.27,38.34,38.25,38.34,7400.0,31.6048,31.6627,31.5883,31.6627,7400.0
2006-04-27 15:40:00,38.33,38.33,38.26,38.28,3500.0,31.6544,31.6544,31.5966,31.6131,3500.0
2006-04-27 15:45:00,38.28,38.3,38.26,38.27,8700.0,31.6131,31.6296,31.5966,31.6048,8700.0
2006-04-27 15:50:00,38.28,38.28,38.21,38.22,18500.0,31.6131,31.6131,31.5553,31.5636,18500.0
2006-04-27 15:55:00,38.21,38.25,38.2,38.2,33200.0,31.5553,31.5883,31.547,31.547,33200.0
2006-04-28 09:30:00,38.2,38.21,38.1,38.1,6200.0,31.547,31.5553,31.4645,31.4645,6200.0
2006-04-28 09:35:00,38.11,38.21,38.02,38.15,4000.0,31.4727,31.5553,31.3984,31.5057,4000.0
2006-04-28 09:40:00,38.2,38.3,38.13,38.2,5700.0,31.547,31.6296,31.4892,31.547,5700.0
2006-04-28 09:45:00,38.19,38.2,38.07,38.1,5300.0,31.5388,31.547,31.4397,31.4645,5300.0
2006-04-28 09:50:00,38.15,38.16,38.08,38.14,3500.0,31.5057,31.514,31.4479,31.4975,3500.0
2006-04-28 09:55:00,38.11,38.15,38.08,38.15,2100.0,31.4727,31.5057,31.4479,31.5057,2100.0
2006-04-28 10:00:00,38.14,38.3,38.14,38.3,4000.0,31.4975,31.6296,31.4975,31.6296,4000.0
2006-04-28 10:05:00,38.22,38.35,38.21,38.28,4900.0,31.5636,31.6709,31.5553,31.6131,4900.0
2006-04-28 10:10:00,38.3,38.34,38.26,38.27,3400.0,31.6296,31.6627,31.5966,31.6048,3400.0
2006-04-28 10:15:00,38.27,38.4,38.27,38.4,4600.0,31.6048,31.7122,31.6048,31.7122,4600.0
2006-04-28 10:20:00,38.39,38.41,38.36,38.38,4700.0,31.7039,31.7205,31.6792,31.6957,4700.0
2006-04-28 10:25:00,38.39,38.39,38.25,38.25,3100.0,31.7039,31.7039,31.5883,31.5883,3100.0
2006-04-28 10:30:00,38.23,38.29,38.19,38.24,3300.0,31.5718,31.6214,31.5388,31.5801,3300.0
2006-04-28 10:35:00,38.23,38.24,38.21,38.24,2400.0,31.5718,31.5801,31.5553,31.5801,2400.0
2006-04-28 10:40:00,38.24,38.29,38.19,38.19,2900.0,31.5801,31.6214,31.5388,31.5388,2900.0
2006-04-28 10:45:00,38.22,38.23,38.19,38.2,1800.0,31.5636,31.5718,31.5388,31.547,1800.0
2006-04-28 10:50:00,38.19,38.23,38.15,38.22,12600.0,31.5388,31.5718,31.5057,31.5636,12600.0
2006-04-28 10:55:00,38.2,38.22,38.16,38.2,2800.0,31.547,31.5636,31.514,31.547,2800.0
2006-04-28 11:00:00,38.18,38.21,38.14,38.2,4200.0,31.5305,31.5553,31.4975,31.547,4200.0
2006-04-28 11:05:00,38.21,38.25,38.18,38.22,6100.0,31.5553,31.5883,31.5305,31.5636,6100.0
2006-04-28 11:10:00,38.23,38.31,38.23,38.31,2700.0,31.5718,31.6379,31.5718,31.6379,2700.0
2006-04-28 11:15:00,38.31,38.34,38.15,38.29,12200.0,31.6379,31.6627,31.5057,31.6214,12200.0
2006-04-28 11:20:00,38.28,38.28,38.18,38.19,5800.0,31.6131,31.6131,31.5305,31.5388,5800.0
2006-04-28 11:25:00,38.19,38.2,38.12,38.14,6700.0,31.5388,31.547,31.481,31.4975,6700.0
2006-04-28 11:30:00,38.16,38.16,38.12,38.16,2600.0,31.514,31.514,31.481,31.514,2600.0
2006-04-28 11:35:00,38.16,38.25,38.16,38.23,4000.0,31.514,31.5883,31.514,31.5718,4000.0
2006-04-28 11:40:00,38.26,38.32,38.25,38.28,6100.0,31.5966,31.6461,31.5883,31.6131,6100.0
2006-04-28 11:45:00,38.29,38.32,38.15,38.24,13700.0,31.6214,31.6461,31.5057,31.5801,13700.0
2006-04-28 11:50:00,38.28,38.34,38.25,38.34,3600.0,31.6131,31.6627,31.5883,31.6627,3600.0
2006-04-28 11:55:00,38.34,38.39,38.32,38.33,13800.0,31.6627,31.7039,31.6461,31.6544,13800.0
2006-04-28 12:00:00,38.34,38.39,38.31,38.35,4000.0,31.6627,31.7039,31.6379,31.6709,4000.0
2006-04-28 12:05:00,38.33,38.39,38.33,38.38,16100.0,31.6544,31.7039,31.6544,31.6957,16100.0
2006-04-28 12:10:00,38.38,38.42,38.36,38.4,4200.0,31.6957,31.7287,31.6792,31.7122,4200.0
2006-04-28 12:15:00,38.4,38.4,38.31,38.33,7600.0,31.7122,31.7122,31.6379,31.6544,7600.0
2006-04-28 12:20:00,38.31,38.35,38.31,38.35,3000.0,31.6379,31.6709,31.6379,31.6709,3000.0
2006-04-28 12:25:00,38.34,38.37,38.34,38.37,1400.0,31.6627,31.6874,31.6627,31.6874,1400.0
2006-04-28 12:30:00,38.38,38.38,38.32,38.36,14300.0,31.6957,31.6957,31.6461,31.6792,14300.0
2006-04-28 12:35:00,38.37,38.49,38.37,38.43,34100.0,31.6874,31.7865,31.6874,31.737,34100.0
2006-04-28 12:40:00,38.43,38.43,38.35,38.37,8800.0,31.737,31.737,31.6709,31.6874,8800.0
2006-04-28 12:45:00,38.38,38.39,38.31,38.31,8900.0,31.6957,31.7039,31.6379,31.6379,8900.0
2006-04-28 12:50:00,38.35,38.4,38.34,38.35,4000.0,31.6709,31.7122,31.6627,31.6709,4000.0
2006-04-28 12:55:00,38.34,38.38,38.34,38.38,1100.0,31.6627,31.6957,31.6627,31.6957,1100.0
2006-04-28 13:00:00,38.37,38.41,38.36,38.41,3200.0,31.6874,31.7205,31.6792,31.7205,3200.0
2006-04-28 13:05:00,38.42,38.48,38.42,38.46,5300.0,31.7287,31.7783,31.7287,31.7618,5300.0
2006-04-28 13:10:00,38.48,38.48,38.4,38.4,2500.0,31.7783,31.7783,31.7122,31.7122,2500.0
2006-04-28 13:15:00,38.4,38.43,38.39,38.43,3200.0,31.7122,31.737,31.7039,31.737,3200.0
2006-04-28 13:20:00,38.44,38.44,38.41,38.41,3200.0,31.7452,31.7452,31.7205,31.7205,3200.0
2006-04-28 13:25:00,38.42,38.45,38.4,38.45,4600.0,31.7287,31.7535,31.7122,31.7535,4600.0
2006-04-28 13:30:00,38.46,38.46,38.4,38.43,2200.0,31.7618,31.7618,31.7122,31.737,2200.0
2006-04-28 13:35:00,38.43,38.46,38.39,38.39,4300.0,31.737,31.7618,31.7039,31.7039,4300.0
2006-04-28 13:40:00,38.39,38.46,38.39,38.44,4000.0,31.7039,31.7618,31.7039,31.7452,4000.0
2006-04-28 13:45:00,38.44,38.44,38.38,38.4,4500.0,31.7452,31.7452,31.6957,31.7122,4500.0
2006-04-28 13:50:00,38.41,38.46,38.4,38.46,4800.0,31.7205,31.7618,31.7122,31.7618,4800.0
2006-04-28 13:55:00,38.47,38.48,38.44,38.46,3700.0,31.77,31.7783,31.7452,31.7618,3700.0
2006-04-28 14:00:00,38.44,38.45,38.43,38.45,2800.0,31.7452,31.7535,31.737,31.7535,2800.0
2006-04-28 14:05:00,38.46,38.5,38.46,38.48,5700.0,31.7618,31.7948,31.7618,31.7783,5700.0
2006-04-28 14:10:00,38.47,38.48,38.45,38.45,4500.0,31.77,31.7783,31.7535,31.7535,4500.0
2006-04-28 14:15:00,38.45,38.47,38.45,38.46,3600.0,31.7535,31.77,31.7535,31.7618,3600.0
2006-04-28 14:20:00,38.47,38.48,38.45,38.47,4800.0,31.77,31.7783,31.7535,31.77,4800.0
2006-04-28 14:25:00,38.46,38.5,38.45,38.46,35600.0,31.7618,31.7948,31.7535,31.7618,35600.0
2006-04-28 14:30:00,38.45,38.49,38.39,38.39,10200.0,31.7535,31.7865,31.7039,31.7039,10200.0
2006-04-28 14:35:00,38.42,38.47,38.42,38.47,6300.0,31.7287,31.77,31.7287,31.77,6300.0
2006-04-28 14:40:00,38.47,38.47,38.45,38.45,13100.0,31.77,31.77,31.7535,31.7535,13100.0
2006-04-28 14:45:00,38.46,38.48,38.45,38.48,6400.0,31.7618,31.7783,31.7535,31.7783,6400.0
2006-04-28 14:50:00,38.48,38.48,38.47,38.47,3600.0,31.7783,31.7783,31.77,31.77,3600.0
2006-04-28 14:55:00,38.47,38.47,38.43,38.45,12000.0,31.77,31.77,31.737,31.7535,12000.0
2006-04-28 15:00:00,38.43,38.45,38.39,38.4,4500.0,31.737,31.7535,31.7039,31.7122,4500.0
2006-04-28 15:05:00,38.4,38.42,38.38,38.4,12500.0,31.7122,31.7287,31.6957,31.7122,12500.0
2006-04-28 15:10:00,38.4,38.4,38.39,38.4,7800.0,31.7122,31.7122,31.7039,31.7122,7800.0
2006-04-28 15:15:00,38.4,38.41,38.38,38.4,5600.0,31.7122,31.7205,31.6957,31.7122,5600.0
2006-04-28 15:20:00,38.41,38.47,38.41,38.44,13400.0,31.7205,31.77,31.7205,31.7452,13400.0
2006-04-28 15:25:00,38.45,38.46,38.42,38.45,4100.0,31.7535,31.7618,31.7287,31.7535,4100.0
2006-04-28 15:30:00,38.45,38.47,38.44,38.47,11800.0,31.7535,31.77,31.7452,31.77,11800.0
2006-04-28 15:35:00,38.47,38.5,38.46,38.49,13100.0,31.77,31.7948,31.7618,31.7865,13100.0
2006-04-28 15:40:00,38.49,38.49,38.46,38.48,11100.0,31.7865,31.7865,31.7618,31.7783,11100.0
2006-04-28 15:45:00,38.49,38.5,38.48,38.5,5800.0,31.7865,31.7948,31.7783,31.7948,5800.0
2006-04-28 15:50:00,38.49,38.5,38.48,38.5,17300.0,31.7865,31.7948,31.7783,31.7948,17300.0
2006-04-28 15:55:00,38.49,38.51,38.48,38.51,58900.0,31.7865,31.803,31.7783,31.803,58900.0
2006-05-01 09:30:00,38.49,38.54,38.32,38.39,9400.0,31.7865,31.8278,31.6461,31.7039,9400.0
2006-05-01 09:35:00,38.36,38.51,38.27,38.44,12100.0,31.6792,31.803,31.6048,31.7452,12100.0
2006-05-01 09:40:00,38.42,38.54,38.41,38.41,14900.0,31.7287,31.8278,31.7205,31.7205,14900.0
2006-05-01 09:45:00,38.51,38.54,38.5,38.53,3600.0,31.803,31.8278,31.7948,31.8196,3600.0
2006-05-01 09:50:00,38.54,38.56,38.45,38.45,14500.0,31.8278,31.8443,31.7535,31.7535,14500.0
2006-05-01 09:55:00,38.45,38.5,38.37,38.37,4800.0,31.7535,31.7948,31.6874,31.6874,4800.0
2006-05-01 10:00:00,38.38,38.38,38.25,38.35,4800.0,31.6957,31.6957,31.5883,31.6709,4800.0
2006-05-01 10:05:00,38.38,38.5,38.36,38.5,11500.0,31.6957,31.7948,31.6792,31.7948,11500.0
2006-05-01 10:10:00,38.5,38.5,38.35,38.35,16000.0,31.7948,31.7948,31.6709,31.6709,16000.0
2006-05-01 10:15:00,38.35,38.37,38.27,38.27,9800.0,31.6709,31.6874,31.6048,31.6048,9800.0
2006-05-01 10:20:00,38.24,38.29,38.23,38.23,3200.0,31.5801,31.6214,31.5718,31.5718,3200.0
2006-05-01 10:25:00,38.24,38.25,38.2,38.25,1800.0,31.5801,31.5883,31.547,31.5883,1800.0
2006-05-01 10:30:00,38.25,38.3,38.25,38.29,5100.0,31.5883,31.6296,31.5883,31.6214,5100.0
2006-05-01 10:35:00,38.29,38.31,38.25,38.25,9100.0,31.6214,31.6379,31.5883,31.5883,9100.0
2006-05-01 10:40:00,38.28,38.29,38.24,38.27,2900.0,31.6131,31.6214,31.5801,31.6048,2900.0
2006-05-01 10:45:00,38.25,38.3,38.2,38.3,4300.0,31.5883,31.6296,31.547,31.6296,4300.0
2006-05-01 10:50:00,38.31,38.38,38.31,38.35,13800.0,31.6379,31.6957,31.6379,31.6709,13800.0
2006-05-01 10:55:00,38.33,38.34,38.29,38.33,2700.0,31.6544,31.6627,31.6214,31.6544,2700.0
2006-05-01 11:00:00,38.27,38.33,38.26,38.33,3800.0,31.6048,31.6544,31.5966,31.6544,3800.0
2006-05-01 11:05:00,38.29,38.33,38.25,38.3,4700.0,31.6214,31.6544,31.5883,31.6296,4700.0
2006-05-01 11:10:00,38.32,38.33,38.26,38.32,3300.0,31.6461,31.6544,31.5966,31.6461,3300.0
2006-05-01 11:15:00,38.29,38.32,38.25,38.25,7100.0,31.6214,31.6461,31.5883,31.5883,7100.0
2006-05-01 11:20:00,38.27,38.28,38.23,38.24,2700.0,31.6048,31.6131,31.5718,31.5801,2700.0
2006-05-01 11:25:00,38.23,38.25,38.23,38.23,1800.0,31.5718,31.5883,31.5718,31.5718,1800.0
2006-05-01 11:30:00,38.21,38.28,38.21,38.27,5700.0,31.5553,31.6131,31.5553,31.6048,5700.0
2006-05-01 11:35:00,38.28,38.31,38.25,38.29,3300.0,31.6131,31.6379,31.5883,31.6214,3300.0
2006-05-01 11:40:00,38.3,38.3,38.22,38.22,1900.0,31.6296,31.6296,31.5636,31.5636,1900.0
2006-05-01 11:45:00,38.24,38.25,38.23,38.25,3800.0,31.5801,31.5883,31.5718,31.5883,3800.0
2006-05-01 11:50:00,38.25,38.25,38.22,38.22,1000.0,31.5883,31.5883,31.5636,31.5636,1000.0
2006-05-01 11:55:00,38.24,38.26,38.22,38.26,1500.0,31.5801,31.5966,31.5636,31.5966,1500.0
2006-05-01 12:00:00,38.25,38.28,38.24,38.26,2800.0,31.5883,31.6131,31.5801,31.5966,2800.0
2006-05-01 12:05:00,38.28,38.28,38.25,38.28,2000.0,31.6131,31.6131,31.5883,31.6131,2000.0
2006-05-01 12:10:00,38.28,38.32,38.26,38.26,2000.0,31.6131,31.6461,31.5966,31.5966,2000.0
2006-05-01 12:15:00,38.27,38.27,38.22,38.22,1400.0,31.6048,31.6048,31.5636,31.5636,1400.0
2006-05-01 12:20:00,38.24,38.24,38.2,38.2,4900.0,31.5801,31.5801,31.547,31.547,4900.0
2006-05-01 12:25:00,38.22,38.23,38.2,38.2,2200.0,31.5636,31.5718,31.547,31.547,2200.0
2006-05-01 12:30:00,38.2,38.2,38.17,38.19,4300.0,31.547,31.547,31.5223,31.5388,4300.0
2006-05-01 12:35:00,38.19,38.21,38.18,38.21,3500.0,31.5388,31.5553,31.5305,31.5553,3500.0
2006-05-01 12:40:00,38.22,38.24,38.22,38.23,2300.0,31.5636,31.5801,31.5636,31.5718,2300.0
2006-05-01 12:45:00,38.23,38.23,38.2,38.2,1900.0,31.5718,31.5718,31.547,31.547,1900.0
2006-05-01 12:50:00,38.21,38.24,38.21,38.24,2400.0,31.5553,31.5801,31.5553,31.5801,2400.0
2006-05-01 12:55:00,38.24,38.26,38.2,38.2,11200.0,31.5801,31.5966,31.547,31.547,11200.0
2006-05-01 13:00:00,38.2,38.22,38.19,38.21,3300.0,31.547,31.5636,31.5388,31.5553,3300.0
2006-05-01 13:05:00,38.18,38.2,38.18,38.2,1800.0,31.5305,31.547,31.5305,31.547,1800.0
2006-05-01 13:10:00,38.19,38.2,38.17,38.17,3400.0,31.5388,31.547,31.5223,31.5223,3400.0
2006-05-01 13:15:00,38.2,38.2,38.15,38.15,6400.0,31.547,31.547,31.5057,31.5057,6400.0
2006-05-01 13:20:00,38.16,38.17,38.15,38.15,2100.0,31.514,31.5223,31.5057,31.5057,2100.0
2006-05-01 13:25:00,38.16,38.23,38.15,38.23,8500.0,31.514,31.5718,31.5057,31.5718,8500.0
2006-05-01 13:30:00,38.23,38.23,38.18,38.18,5600.0,31.5718,31.5718,31.5305,31.5305,5600.0
2006-05-01 13:35:00,38.17,38.2,38.16,38.2,5200.0,31.5223,31.547,31.514,31.547,5200.0
2006-05-01 13:40:00,38.2,38.2,38.16,38.18,3700.0,31.547,31.547,31.514,31.5305,3700.0
2006-05-01 13:45:00,38.18,38.21,38.17,38.2,5400.0,31.5305,31.5553,31.5223,31.547,5400.0
2006-05-01 13:50:00,38.21,38.23,38.2,38.21,4500.0,31.5553,31.5718,31.547,31.5553,4500.0
2006-05-01 13:55:00,38.21,38.25,38.19,38.22,3100.0,31.5553,31.5883,31.5388,31.5636,3100.0
2006-05-01 14:00:00,38.25,38.26,38.22,38.24,4900.0,31.5883,31.5966,31.5636,31.5801,4900.0
2006-05-01 14:05:00,38.24,38.24,38.18,38.19,7200.0,31.5801,31.5801,31.5305,31.5388,7200.0
2006-05-01 14:10:00,38.19,38.22,38.19,38.22,3400.0,31.5388,31.5636,31.5388,31.5636,3400.0
2006-05-01 14:15:00,38.22,38.24,38.2,38.23,4600.0,31.5636,31.5801,31.547,31.5718,4600.0
2006-05-01 14:20:00,38.23,38.23,38.19,38.21,6100.0,31.5718,31.5718,31.5388,31.5553,6100.0
2006-05-01 14:25:00,38.21,38.25,38.21,38.21,6800.0,31.5553,31.5883,31.5553,31.5553,6800.0
2006-05-01 14:30:00,38.21,38.25,38.21,38.22,5000.0,31.5553,31.5883,31.5553,31.5636,5000.0
2006-05-01 14:35:00,38.23,38.27,38.22,38.26,6600.0,31.5718,31.6048,31.5636,31.5966,6600.0
2006-05-01 14:40:00,38.26,38.31,38.25,38.31,2900.0,31.5966,31.6379,31.5883,31.6379,2900.0
2006-05-01 14:45:00,38.32,38.35,38.29,38.35,3500.0,31.6461,31.6709,31.6214,31.6709,3500.0
2006-05-01 14:50:00,38.34,38.36,38.32,38.36,4100.0,31.6627,31.6792,31.6461,31.6792,4100.0
2006-05-01 14:55:00,38.35,38.37,38.33,38.35,4500.0,31.6709,31.6874,31.6544,31.6709,4500.0
2006-05-01 15:00:00,38.34,38.35,38.33,38.33,2200.0,31.6627,31.6709,31.6544,31.6544,2200.0
2006-05-01 15:05:00,38.35,38.35,38.3,38.3,6300.0,31.6709,31.6709,31.6296,31.6296,6300.0
2006-05-01 15:10:00,38.3,38.3,38.29,38.29,4500.0,31.6296,31.6296,31.6214,31.6214,4500.0
2006-05-01 15:15:00,38.3,38.31,38.05,38.05,17600.0,31.6296,31.6379,31.4232,31.4232,17600.0
2006-05-01 15:20:00,38.05,38.09,38.0,38.08,24100.0,31.4232,31.4562,31.3819,31.4479,24100.0
2006-05-01 15:25:00,38.07,38.1,38.03,38.08,7000.0,31.4397,31.4645,31.4066,31.4479,7000.0
2006-05-01 15:30:00,38.07,38.07,37.94,37.95,9900.0,31.4397,31.4397,31.3323,31.3406,9900.0
2006-05-01 15:35:00,37.96,37.96,37.82,37.91,14400.0,31.3488,31.3488,31.2332,31.3075,14400.0
2006-05-01 15:40:00,37.94,37.98,37.92,37.94,6000.0,31.3323,31.3654,31.3158,31.3323,6000.0
2006-05-01 15:45:00,37.96,38.0,37.93,38.0,7000.0,31.3488,31.3819,31.3241,31.3819,7000.0
2006-05-01 15:50:00,38.0,38.02,37.94,37.99,14600.0,31.3819,31.3984,31.3323,31.3736,14600.0
2006-05-01 15:55:00,37.99,38.06,37.97,38.05,32800.0,31.3736,31.4314,31.3571,31.4232,32800.0
2006-05-02 09:30:00,38.09,38.2,37.93,37.99,4500.0,31.4562,31.547,31.3241,31.3736,4500.0
2006-05-02 09:35:00,37.85,37.99,37.82,37.93,3900.0,31.258,31.3736,31.2332,31.3241,3900.0
2006-05-02 09:40:00,38.0,38.01,37.88,37.92,4200.0,31.3819,31.3901,31.2828,31.3158,4200.0
2006-05-02 09:45:00,37.97,38.07,37.92,37.92,4800.0,31.3571,31.4397,31.3158,31.3158,4800.0
2006-05-02 09:50:00,37.92,37.97,37.85,37.92,3100.0,31.3158,31.3571,31.258,31.3158,3100.0
2006-05-02 09:55:00,37.92,37.95,37.87,37.93,2400.0,31.3158,31.3406,31.2745,31.3241,2400.0
2006-05-02 10:00:00,37.9,37.93,37.86,37.93,5100.0,31.2993,31.3241,31.2663,31.3241,5100.0
2006-05-02 10:05:00,37.89,37.92,37.87,37.92,3500.0,31.291,31.3158,31.2745,31.3158,3500.0
2006-05-02 10:10:00,37.9,37.99,37.9,37.94,5600.0,31.2993,31.3736,31.2993,31.3323,5600.0
2006-05-02 10:15:00,37.95,37.95,37.91,37.93,18200.0,31.3406,31.3406,31.3075,31.3241,18200.0
2006-05-02 10:20:00,37.94,38.04,37.93,38.04,3800.0,31.3323,31.4149,31.3241,31.4149,3800.0
2006-05-02 10:25:00,38.04,38.1,38.01,38.05,6900.0,31.4149,31.4645,31.3901,31.4232,6900.0
2006-05-02 10:30:00,38.08,38.1,38.07,38.09,1700.0,31.4479,31.4645,31.4397,31.4562,1700.0
2006-05-02 10:35:00,38.04,38.04,37.96,37.97,38000.0,31.4149,31.4149,31.3488,31.3571,38000.0
2006-05-02 10:40:00,37.98,38.01,37.94,37.98,13800.0,31.3654,31.3901,31.3323,31.3654,13800.0
2006-05-02 10:45:00,37.99,38.06,37.98,38.03,4800.0,31.3736,31.4314,31.3654,31.4066,4800.0
2006-05-02 10:50:00,38.01,38.05,38.0,38.05,1800.0,31.3901,31.4232,31.3819,31.4232,1800.0
2006-05-02 10:55:00,38.0,38.03,38.0,38.0,2500.0,31.3819,31.4066,31.3819,31.3819,2500.0
2006-05-02 11:00:00,38.0,38.04,38.0,38.04,9900.0,31.3819,31.4149,31.3819,31.4149,9900.0
2006-05-02 11:05:00,38.0,38.0,37.93,37.95,2100.0,31.3819,31.3819,31.3241,31.3406,2100.0
2006-05-02 11:10:00,37.98,37.98,37.93,37.94,1600.0,31.3654,31.3654,31.3241,31.3323,1600.0
2006-05-02 11:15:00,37.94,37.98,37.93,37.96,4600.0,31.3323,31.3654,31.3241,31.3488,4600.0
2006-05-02 11:20:00,37.97,38.02,37.95,38.02,8400.0,31.3571,31.3984,31.3406,31.3984,8400.0
2006-05-02 11:25:00,38.02,38.04,37.95,37.95,1900.0,31.3984,31.4149,31.3406,31.3406,1900.0
2006-05-02 11:30:00,37.97,38.01,37.97,37.98,2600.0,31.3571,31.3901,31.3571,31.3654,2600.0
2006-05-02 11:35:00,37.99,38.0,37.97,37.99,26100.0,31.3736,31.3819,31.3571,31.3736,26100.0
2006-05-02 11:40:00,37.99,38.0,37.97,37.98,2200.0,31.3736,31.3819,31.3571,31.3654,2200.0
2006-05-02 11:45:00,37.99,37.99,37.97,37.97,4300.0,31.3736,31.3736,31.3571,31.3571,4300.0
2006-05-02 11:50:00,37.97,37.97,37.95,37.95,2800.0,31.3571,31.3571,31.3406,31.3406,2800.0
2006-05-02 11:55:00,37.94,37.98,37.93,37.94,3800.0,31.3323,31.3654,31.3241,31.3323,3800.0
2006-05-02 12:00:00,37.94,37.96,37.93,37.95,5200.0,31.3323,31.3488,31.3241,31.3406,5200.0
2006-05-02 12:05:00,37.94,37.94,37.88,37.88,3400.0,31.3323,31.3323,31.2828,31.2828,3400.0
2006-05-02 12:10:00,37.9,37.92,37.88,37.9,2700.0,31.2993,31.3158,31.2828,31.2993,2700.0
2006-05-02 12:15:00,37.89,37.9,37.89,37.9,2200.0,31.291,31.2993,31.291,31.2993,2200.0
2006-05-02 12:20:00,37.89,37.9,37.86,37.87,2600.0,31.291,31.2993,31.2663,31.2745,2600.0
2006-05-02 12:25:00,37.9,37.9,37.87,37.9,4500.0,31.2993,31.2993,31.2745,31.2993,4500.0
2006-05-02 12:30:00,37.92,37.93,37.9,37.92,2600.0,31.3158,31.3241,31.2993,31.3158,2600.0
2006-05-02 12:35:00,37.92,38.0,37.92,37.97,6400.0,31.3158,31.3819,31.3158,31.3571,6400.0
2006-05-02 12:40:00,37.98,37.99,37.97,37.98,3300.0,31.3654,31.3736,31.3571,31.3654,3300.0
2006-05-02 12:45:00,37.98,37.99,37.96,37.96,5600.0,31.3654,31.3736,31.3488,31.3488,5600.0
2006-05-02 12:50:00,37.95,37.95,37.92,37.92,5200.0,31.3406,31.3406,31.3158,31.3158,5200.0
2006-05-02 12:55:00,37.92,37.92,37.86,37.86,7400.0,31.3158,31.3158,31.2663,31.2663,7400.0
2006-05-02 13:00:00,37.86,37.88,37.85,37.88,6600.0,31.2663,31.2828,31.258,31.2828,6600.0
2006-05-02 13:05:00,37.87,37.9,37.87,37.87,5900.0,31.2745,31.2993,31.2745,31.2745,5900.0
2006-05-02 13:10:00,37.87,37.9,37.86,37.86,4500.0,31.2745,31.2993,31.2663,31.2663,4500.0
2006-05-02 13:15:00,37.86,37.86,37.84,37.84,5500.0,31.2663,31.2663,31.2497,31.2497,5500.0
2006-05-02 13:20:00,37.83,37.84,37.81,37.81,6200.0,31.2415,31.2497,31.225,31.225,6200.0
2006-05-02 13:25:00,37.81,37.82,37.8,37.82,6000.0,31.225,31.2332,31.2167,31.2332,6000.0
2006-05-02 13:30:00,37.81,37.85,37.81,37.82,7900.0,31.225,31.258,31.225,31.2332,7900.0
2006-05-02 13:35:00,37.82,37.85,37.81,37.84,7300.0,31.2332,31.258,31.225,31.2497,7300.0
2006-05-02 13:40:00,37.84,37.85,37.83,37.84,6400.0,31.2497,31.258,31.2415,31.2497,6400.0
2006-05-02 13:45:00,37.85,37.86,37.84,37.86,4500.0,31.258,31.2663,31.2497,31.2663,4500.0
2006-05-02 13:50:00,37.86,37.86,37.84,37.84,5900.0,31.2663,31.2663,31.2497,31.2497,5900.0
2006-05-02 13:55:00,37.85,37.85,37.83,37.84,4300.0,31.258,31.258,31.2415,31.2497,4300.0
2006-05-02 14:00:00,37.83,37.86,37.83,37.84,7600.0,31.2415,31.2663,31.2415,31.2497,7600.0
2006-05-02 14:05:00,37.83,37.83,37.81,37.82,5500.0,31.2415,31.2415,31.225,31.2332,5500.0
2006-05-02 14:10:00,37.83,37.84,37.83,37.84,3100.0,31.2415,31.2497,31.2415,31.2497,3100.0
2006-05-02 14:15:00,37.84,37.84,37.82,37.83,6700.0,31.2497,31.2497,31.2332,31.2415,6700.0
2006-05-02 14:20:00,37.83,37.83,37.8,37.8,8800.0,31.2415,31.2415,31.2167,31.2167,8800.0
2006-05-02 14:25:00,37.8,37.8,37.74,37.74,11600.0,31.2167,31.2167,31.1672,31.1672,11600.0
2006-05-02 14:30:00,37.74,37.75,37.73,37.75,3300.0,31.1672,31.1754,31.1589,31.1754,3300.0
2006-05-02 14:35:00,37.75,37.75,37.74,37.74,5500.0,31.1754,31.1754,31.1672,31.1672,5500.0
2006-05-02 14:40:00,37.74,37.75,37.65,37.66,10100.0,31.1672,31.1754,31.0928,31.1011,10100.0
2006-05-02 14:45:00,37.65,37.67,37.64,37.65,8500.0,31.0928,31.1093,31.0846,31.0928,8500.0
2006-05-02 14:50:00,37.66,37.7,37.66,37.67,6500.0,31.1011,31.1341,31.1011,31.1093,6500.0
2006-05-02 14:55:00,37.67,37.67,37.65,37.65,7400.0,31.1093,31.1093,31.0928,31.0928,7400.0
2006-05-02 15:00:00,37.65,37.68,37.65,37.68,6200.0,31.0928,31.1176,31.0928,31.1176,6200.0
2006-05-02 15:05:00,37.68,37.7,37.68,37.69,4600.0,31.1176,31.1341,31.1176,31.1259,4600.0
2006-05-02 15:10:00,37.69,37.7,37.67,37.67,7100.0,31.1259,31.1341,31.1093,31.1093,7100.0
2006-05-02 15:15:00,37.67,37.67,37.63,37.65,10900.0,31.1093,31.1093,31.0763,31.0928,10900.0
2006-05-02 15:20:00,37.64,37.65,37.6,37.6,5100.0,31.0846,31.0928,31.0515,31.0515,5100.0
2006-05-02 15:25:00,37.6,37.62,37.6,37.61,8000.0,31.0515,31.0681,31.0515,31.0598,8000.0
2006-05-02 15:30:00,37.61,37.62,37.6,37.61,9100.0,31.0598,31.0681,31.0515,31.0598,9100.0
2006-05-02 15:35:00,37.61,37.65,37.61,37.65,6700.0,31.0598,31.0928,31.0598,31.0928,6700.0
2006-05-02 15:40:00,37.65,37.69,37.65,37.69,7700.0,31.0928,31.1259,31.0928,31.1259,7700.0
2006-05-02 15:45:00,37.68,37.75,37.68,37.75,9700.0,31.1176,31.1754,31.1176,31.1754,9700.0
2006-05-02 15:50:00,37.76,37.77,37.76,37.76,14100.0,31.1837,31.1919,31.1837,31.1837,14100.0
2006-05-02 15:55:00,37.77,37.78,37.71,37.71,16900.0,31.1919,31.2002,31.1424,31.1424,16900.0
2006-05-03 09:30:00,37.65,37.71,37.51,37.51,5400.0,31.0928,31.1424,30.9772,30.9772,5400.0
2006-05-03 09:35:00,37.64,37.65,37.45,37.56,3100.0,31.0846,31.0928,30.9277,31.0185,3100.0
2006-05-03 09:40:00,37.57,37.71,37.57,37.68,3300.0,31.0268,31.1424,31.0268,31.1176,3300.0
2006-05-03 09:45:00,37.68,37.7,37.45,37.66,36000.0,31.1176,31.1341,30.9277,31.1011,36000.0
2006-05-03 09:50:00,37.65,37.74,37.65,37.74,3500.0,31.0928,31.1672,31.0928,31.1672,3500.0
2006-05-03 09:55:00,37.73,37.75,37.71,37.75,3600.0,31.1589,31.1754,31.1424,31.1754,3600.0
2006-05-03 10:00:00,37.72,37.76,37.61,37.66,25500.0,31.1506,31.1837,31.0598,31.1011,25500.0
2006-05-03 10:05:00,37.66,37.77,37.64,37.73,6200.0,31.1011,31.1919,31.0846,31.1589,6200.0
2006-05-03 10:10:00,37.76,37.77,37.73,37.75,8300.0,31.1837,31.1919,31.1589,31.1754,8300.0
2006-05-03 10:15:00,37.78,37.81,37.75,37.81,3300.0,31.2002,31.225,31.1754,31.225,3300.0
2006-05-03 10:20:00,37.81,37.81,37.79,37.8,1000.0,31.225,31.225,31.2084,31.2167,1000.0
2006-05-03 10:25:00,37.81,37.81,37.75,37.75,2600.0,31.225,31.225,31.1754,31.1754,2600.0
2006-05-03 10:30:00,37.76,37.79,37.76,37.77,3200.0,31.1837,31.2084,31.1837,31.1919,3200.0
2006-05-03 10:35:00,37.76,37.78,37.75,37.77,5200.0,31.1837,31.2002,31.1754,31.1919,5200.0
2006-05-03 10:40:00,37.77,37.78,37.75,37.76,5500.0,31.1919,31.2002,31.1754,31.1837,5500.0
2006-05-03 10:45:00,37.76,37.76,37.7,37.7,29400.0,31.1837,31.1837,31.1341,31.1341,29400.0
2006-05-03 10:50:00,37.7,37.72,37.67,37.72,3300.0,31.1341,31.1506,31.1093,31.1506,3300.0
2006-05-03 10:55:00,37.71,38.04,37.7,37.92,107100.0,31.1424,31.4149,31.1341,31.3158,107100.0
2006-05-03 11:00:00,37.92,37.99,37.92,37.99,13500.0,31.3158,31.3736,31.3158,31.3736,13500.0
2006-05-03 11:05:00,37.96,38.0,37.94,37.95,33600.0,31.3488,31.3819,31.3323,31.3406,33600.0
2006-05-03 11:10:00,37.95,37.96,37.9,37.9,1500.0,31.3406,31.3488,31.2993,31.2993,1500.0
2006-05-03 11:15:00,37.9,37.92,37.9,37.92,2200.0,31.2993,31.3158,31.2993,31.3158,2200.0
2006-05-03 11:20:00,37.9,37.91,37.86,37.91,6500.0,31.2993,31.3075,31.2663,31.3075,6500.0
2006-05-03 11:25:00,37.92,37.92,37.87,37.89,2600.0,31.3158,31.3158,31.2745,31.291,2600.0
2006-05-03 11:30:00,37.9,37.91,37.87,37.87,8500.0,31.2993,31.3075,31.2745,31.2745,8500.0
2006-05-03 11:35:00,37.87,37.89,37.82,37.83,4100.0,31.2745,31.291,31.2332,31.2415,4100.0
2006-05-03 11:40:00,37.84,37.89,37.83,37.89,5400.0,31.2497,31.291,31.2415,31.291,5400.0
2006-05-03 11:45:00,37.89,37.89,37.83,37.84,3700.0,31.291,31.291,31.2415,31.2497,3700.0
2006-05-03 11:50:00,37.86,37.87,37.81,37.81,10700.0,31.2663,31.2745,31.225,31.225,10700.0
2006-05-03 11:55:00,37.81,37.85,37.81,37.83,4900.0,31.225,31.258,31.225,31.2415,4900.0
2006-05-03 12:00:00,37.82,37.84,37.75,37.76,4700.0,31.2332,31.2497,31.1754,31.1837,4700.0
2006-05-03 12:05:00,37.76,37.78,37.76,37.76,3000.0,31.1837,31.2002,31.1837,31.1837,3000.0
2006-05-03 12:10:00,37.76,37.78,37.74,37.78,2700.0,31.1837,31.2002,31.1672,31.2002,2700.0
2006-05-03 12:15:00,37.77,37.79,37.76,37.76,1100.0,31.1919,31.2084,31.1837,31.1837,1100.0
2006-05-03 12:20:00,37.76,37.82,37.76,37.82,25000.0,31.1837,31.2332,31.1837,31.2332,25000.0
2006-05-03 12:25:00,37.82,37.82,37.8,37.8,2400.0,31.2332,31.2332,31.2167,31.2167,2400.0
2006-05-03 12:30:00,37.8,37.81,37.78,37.81,2600.0,31.2167,31.225,31.2002,31.225,2600.0
2006-05-03 12:35:00,37.81,37.83,37.8,37.8,4500.0,31.225,31.2415,31.2167,31.2167,4500.0
2006-05-03 12:40:00,37.77,37.8,37.77,37.8,1800.0,31.1919,31.2167,31.1919,31.2167,1800.0
2006-05-03 12:45:00,37.77,37.8,37.77,37.8,4800.0,31.1919,31.2167,31.1919,31.2167,4800.0
2006-05-03 12:50:00,37.81,37.83,37.8,37.83,1500.0,31.225,31.2415,31.2167,31.2415,1500.0
2006-05-03 12:55:00,37.84,37.84,37.81,37.82,7800.0,31.2497,31.2497,31.225,31.2332,7800.0
2006-05-03 13:00:00,37.81,37.81,37.77,37.79,3600.0,31.225,31.225,31.1919,31.2084,3600.0
2006-05-03 13:05:00,37.81,37.84,37.81,37.84,7400.0,31.225,31.2497,31.225,31.2497,7400.0
2006-05-03 13:10:00,37.83,37.84,37.79,37.8,5800.0,31.2415,31.2497,31.2084,31.2167,5800.0
2006-05-03 13:15:00,37.81,37.83,37.81,37.81,1800.0,31.225,31.2415,31.225,31.225,1800.0
2006-05-03 13:20:00,37.83,37.83,37.81,37.81,1800.0,31.2415,31.2415,31.225,31.225,1800.0
2006-05-03 13:25:00,37.79,37.81,37.79,37.81,1800.0,31.2084,31.225,31.2084,31.225,1800.0
2006-05-03 13:30:00,37.8,37.83,37.78,37.79,4200.0,31.2167,31.2415,31.2002,31.2084,4200.0
2006-05-03 13:35:00,37.81,37.85,37.81,37.84,4200.0,31.225,31.258,31.225,31.2497,4200.0
2006-05-03 13:40:00,37.85,37.87,37.81,37.82,5400.0,31.258,31.2745,31.225,31.2332,5400.0
2006-05-03 13:45:00,37.83,37.83,37.77,37.77,5500.0,31.2415,31.2415,31.1919,31.1919,5500.0
2006-05-03 13:50:00,37.76,37.83,37.75,37.77,18900.0,31.1837,31.2415,31.1754,31.1919,18900.0
2006-05-03 13:55:00,37.79,37.81,37.77,37.81,2300.0,31.2084,31.225,31.1919,31.225,2300.0
2006-05-03 14:00:00,37.78,37.8,37.78,37.8,6800.0,31.2002,31.2167,31.2002,31.2167,6800.0
2006-05-03 14:05:00,37.79,37.79,37.75,37.76,3800.0,31.2084,31.2084,31.1754,31.1837,3800.0
2006-05-03 14:10:00,37.75,37.77,37.71,37.77,5800.0,31.1754,31.1919,31.1424,31.1919,5800.0
2006-05-03 14:15:00,37.76,37.76,37.7,37.75,10600.0,31.1837,31.1837,31.1341,31.1754,10600.0
2006-05-03 14:20:00,37.76,37.78,37.76,37.78,4100.0,31.1837,31.2002,31.1837,31.2002,4100.0
2006-05-03 14:25:00,37.77,37.8,37.76,37.8,4500.0,31.1919,31.2167,31.1837,31.2167,4500.0
2006-05-03 14:30:00,37.78,37.85,37.78,37.81,6400.0,31.2002,31.258,31.2002,31.225,6400.0
2006-05-03 14:35:00,37.8,37.81,37.8,37.8,1700.0,31.2167,31.225,31.2167,31.2167,1700.0
2006-05-03 14:40:00,37.8,37.82,37.8,37.81,8500.0,31.2167,31.2332,31.2167,31.225,8500.0
2006-05-03 14:45:00,37.8,37.81,37.8,37.81,2300.0,31.2167,31.225,31.2167,31.225,2300.0
2006-05-03 14:50:00,37.81,37.81,37.79,37.81,4600.0,31.225,31.225,31.2084,31.225,4600.0
2006-05-03 14:55:00,37.8,37.84,37.8,37.81,6500.0,31.2167,31.2497,31.2167,31.225,6500.0
2006-05-03 15:00:00,37.81,37.87,37.8,37.87,3600.0,31.225,31.2745,31.2167,31.2745,3600.0
2006-05-03 15:05:00,37.86,37.88,37.84,37.84,23500.0,31.2663,31.2828,31.2497,31.2497,23500.0
2006-05-03 15:10:00,37.86,37.88,37.84,37.84,5700.0,31.2663,31.2828,31.2497,31.2497,5700.0
2006-05-03 15:15:00,37.86,37.86,37.83,37.85,2500.0,31.2663,31.2663,31.2415,31.258,2500.0
2006-05-03 15:20:00,37.85,37.85,37.83,37.83,2400.0,31.258,31.258,31.2415,31.2415,2400.0
2006-05-03 15:25:00,37.83,37.84,37.82,37.84,10700.0,31.2415,31.2497,31.2332,31.2497,10700.0
2006-05-03 15:30:00,37.83,37.84,37.82,37.84,9200.0,31.2415,31.2497,31.2332,31.2497,9200.0
2006-05-03 15:35:00,37.84,37.85,37.83,37.83,9100.0,31.2497,31.258,31.2415,31.2415,9100.0
2006-05-03 15:40:00,37.83,37.84,37.83,37.84,6500.0,31.2415,31.2497,31.2415,31.2497,6500.0
2006-05-03 15:45:00,37.83,37.85,37.83,37.84,5900.0,31.2415,31.258,31.2415,31.2497,5900.0
2006-05-03 15:50:00,37.84,37.84,37.77,37.79,14000.0,31.2497,31.2497,31.1919,31.2084,14000.0
2006-05-03 15:55:00,37.79,37.79,37.72,37.76,22600.0,31.2084,31.2084,31.1506,31.1837,22600.0
2006-05-04 09:30:00,37.94,38.0,37.94,37.99,6800.0,31.3323,31.3819,31.3323,31.3736,6800.0
2006-05-04 09:35:00,38.09,38.09,37.95,37.95,3900.0,31.4562,31.4562,31.3406,31.3406,3900.0
2006-05-04 09:40:00,38.03,38.03,37.97,38.01,5400.0,31.4066,31.4066,31.3571,31.3901,5400.0
2006-05-04 09:45:00,38.03,38.05,38.01,38.01,2400.0,31.4066,31.4232,31.3901,31.3901,2400.0
2006-05-04 09:50:00,38.01,38.14,38.01,38.06,3400.0,31.3901,31.4975,31.3901,31.4314,3400.0
2006-05-04 09:55:00,38.08,38.08,37.97,37.97,3100.0,31.4479,31.4479,31.3571,31.3571,3100.0
2006-05-04 10:00:00,37.98,38.04,37.97,38.04,1300.0,31.3654,31.4149,31.3571,31.4149,1300.0
2006-05-04 10:05:00,38.04,38.1,37.98,37.98,3600.0,31.4149,31.4645,31.3654,31.3654,3600.0
2006-05-04 10:10:00,37.98,38.03,37.95,38.03,2200.0,31.3654,31.4066,31.3406,31.4066,2200.0
2006-05-04 10:15:00,38.03,38.06,38.03,38.06,2800.0,31.4066,31.4314,31.4066,31.4314,2800.0
2006-05-04 10:20:00,38.08,38.09,38.0,38.0,3100.0,31.4479,31.4562,31.3819,31.3819,3100.0
2006-05-04 10:25:00,38.0,38.07,37.98,38.07,2600.0,31.3819,31.4397,31.3654,31.4397,2600.0
2006-05-04 10:30:00,38.09,38.09,37.96,37.97,2200.0,31.4562,31.4562,31.3488,31.3571,2200.0
2006-05-04 10:35:00,37.96,37.99,37.96,37.97,1400.0,31.3488,31.3736,31.3488,31.3571,1400.0
2006-05-04 10:40:00,37.96,37.97,37.91,37.92,6400.0,31.3488,31.3571,31.3075,31.3158,6400.0
2006-05-04 10:45:00,37.92,37.95,37.91,37.94,2400.0,31.3158,31.3406,31.3075,31.3323,2400.0
2006-05-04 10:50:00,37.95,37.96,37.92,37.96,2200.0,31.3406,31.3488,31.3158,31.3488,2200.0
2006-05-04 10:55:00,37.95,37.95,37.93,37.94,3300.0,31.3406,31.3406,31.3241,31.3323,3300.0
2006-05-04 11:00:00,37.92,37.97,37.87,37.97,8000.0,31.3158,31.3571,31.2745,31.3571,8000.0
2006-05-04 11:05:00,37.97,38.01,37.96,38.01,2100.0,31.3571,31.3901,31.3488,31.3901,2100.0
2006-05-04 11:10:00,38.01,38.01,37.95,37.98,2300.0,31.3901,31.3901,31.3406,31.3654,2300.0
2006-05-04 11:15:00,38.01,38.02,37.99,38.02,2200.0,31.3901,31.3984,31.3736,31.3984,2200.0
2006-05-04 11:20:00,38.02,38.06,37.99,38.04,2300.0,31.3984,31.4314,31.3736,31.4149,2300.0
2006-05-04 11:25:00,38.06,38.06,38.01,38.04,1400.0,31.4314,31.4314,31.3901,31.4149,1400.0
2006-05-04 11:30:00,38.04,38.04,38.0,38.01,2800.0,31.4149,31.4149,31.3819,31.3901,2800.0
2006-05-04 11:35:00,38.01,38.02,37.99,38.02,3100.0,31.3901,31.3984,31.3736,31.3984,3100.0
2006-05-04 11:40:00,38.01,38.04,38.01,38.04,2900.0,31.3901,31.4149,31.3901,31.4149,2900.0
2006-05-04 11:45:00,38.03,38.05,38.0,38.05,2700.0,31.4066,31.4232,31.3819,31.4232,2700.0
2006-05-04 11:50:00,38.03,38.03,38.01,38.02,1000.0,31.4066,31.4066,31.3901,31.3984,1000.0
2006-05-04 11:55:00,38.01,38.01,38.0,38.0,700.0,31.3901,31.3901,31.3819,31.3819,700.0
2006-05-04 12:00:00,38.0,38.01,37.97,37.97,6400.0,31.3819,31.3901,31.3571,31.3571,6400.0
2006-05-04 12:05:00,37.97,37.98,37.95,37.95,4200.0,31.3571,31.3654,31.3406,31.3406,4200.0
2006-05-04 12:10:00,37.95,37.95,37.94,37.95,5400.0,31.3406,31.3406,31.3323,31.3406,5400.0
2006-05-04 12:15:00,37.96,37.96,37.88,37.89,6600.0,31.3488,31.3488,31.2828,31.291,6600.0
2006-05-04 12:20:00,37.89,37.9,37.86,37.88,9400.0,31.291,31.2993,31.2663,31.2828,9400.0
2006-05-04 12:25:00,37.88,37.94,37.88,37.91,1800.0,31.2828,31.3323,31.2828,31.3075,1800.0
2006-05-04 12:30:00,37.91,37.91,37.87,37.9,4300.0,31.3075,31.3075,31.2745,31.2993,4300.0
2006-05-04 12:35:00,37.91,37.92,37.87,37.87,1700.0,31.3075,31.3158,31.2745,31.2745,1700.0
2006-05-04 12:40:00,37.87,37.97,37.87,37.94,6900.0,31.2745,31.3571,31.2745,31.3323,6900.0
2006-05-04 12:45:00,37.96,37.96,37.94,37.94,800.0,31.3488,31.3488,31.3323,31.3323,800.0
2006-05-04 12:50:00,37.92,37.93,37.89,37.9,5200.0,31.3158,31.3241,31.291,31.2993,5200.0
2006-05-04 12:55:00,37.91,37.93,37.9,37.92,2200.0,31.3075,31.3241,31.2993,31.3158,2200.0
2006-05-04 13:00:00,37.93,37.97,37.93,37.95,4300.0,31.3241,31.3571,31.3241,31.3406,4300.0
2006-05-04 13:05:00,37.95,37.97,37.95,37.95,2100.0,31.3406,31.3571,31.3406,31.3406,2100.0
2006-05-04 13:10:00,37.95,37.99,37.95,37.99,900.0,31.3406,31.3736,31.3406,31.3736,900.0
2006-05-04 13:15:00,37.95,37.97,37.95,37.97,1000.0,31.3406,31.3571,31.3406,31.3571,1000.0
2006-05-04 13:20:00,37.95,37.98,37.95,37.96,1700.0,31.3406,31.3654,31.3406,31.3488,1700.0
2006-05-04 13:25:00,37.95,37.99,37.95,37.97,3000.0,31.3406,31.3736,31.3406,31.3571,3000.0
2006-05-04 13:30:00,37.97,37.99,37.96,37.99,1900.0,31.3571,31.3736,31.3488,31.3736,1900.0
2006-05-04 13:35:00,37.99,38.02,37.99,37.99,4100.0,31.3736,31.3984,31.3736,31.3736,4100.0
2006-05-04 13:40:00,38.01,38.01,37.99,37.99,1100.0,31.3901,31.3901,31.3736,31.3736,1100.0
2006-05-04 13:45:00,37.99,38.01,37.96,37.97,9800.0,31.3736,31.3901,31.3488,31.3571,9800.0
2006-05-04 13:50:00,37.96,37.96,37.87,37.94,32900.0,31.3488,31.3488,31.2745,31.3323,32900.0
2006-05-04 13:55:00,37.94,37.94,37.92,37.94,1200.0,31.3323,31.3323,31.3158,31.3323,1200.0
2006-05-04 14:00:00,37.93,37.96,37.93,37.96,1500.0,31.3241,31.3488,31.3241,31.3488,1500.0
2006-05-04 14:05:00,37.98,37.99,37.9,37.91,18100.0,31.3654,31.3736,31.2993,31.3075,18100.0
2006-05-04 14:10:00,37.9,37.97,37.9,37.97,6100.0,31.2993,31.3571,31.2993,31.3571,6100.0
2006-05-04 14:15:00,37.97,37.97,37.93,37.96,5700.0,31.3571,31.3571,31.3241,31.3488,5700.0
2006-05-04 14:20:00,37.97,37.97,37.92,37.94,900.0,31.3571,31.3571,31.3158,31.3323,900.0
2006-05-04 14:25:00,37.94,37.95,37.94,37.95,700.0,31.3323,31.3406,31.3323,31.3406,700.0
2006-05-04 14:30:00,37.96,37.97,37.93,37.93,5500.0,31.3488,31.3571,31.3241,31.3241,5500.0
2006-05-04 14:35:00,37.93,37.96,37.93,37.95,2000.0,31.3241,31.3488,31.3241,31.3406,2000.0
2006-05-04 14:40:00,37.94,37.98,37.94,37.95,1600.0,31.3323,31.3654,31.3323,31.3406,1600.0
2006-05-04 14:45:00,37.96,37.97,37.9,37.95,24200.0,31.3488,31.3571,31.2993,31.3406,24200.0
2006-05-04 14:50:00,37.92,37.94,37.91,37.94,3000.0,31.3158,31.3323,31.3075,31.3323,3000.0
2006-05-04 14:55:00,37.94,37.94,37.9,37.9,8900.0,31.3323,31.3323,31.2993,31.2993,8900.0
2006-05-04 15:00:00,37.9,37.94,37.9,37.93,2800.0,31.2993,31.3323,31.2993,31.3241,2800.0
2006-05-04 15:05:00,37.92,37.92,37.86,37.86,9700.0,31.3158,31.3158,31.2663,31.2663,9700.0
2006-05-04 15:10:00,37.89,37.93,37.88,37.9,5800.0,31.291,31.3241,31.2828,31.2993,5800.0
2006-05-04 15:15:00,37.9,37.92,37.9,37.9,1800.0,31.2993,31.3158,31.2993,31.2993,1800.0
2006-05-04 15:20:00,37.9,37.96,37.9,37.95,3200.0,31.2993,31.3488,31.2993,31.3406,3200.0
2006-05-04 15:25:00,37.93,37.95,37.93,37.95,2000.0,31.3241,31.3406,31.3241,31.3406,2000.0
2006-05-04 15:30:00,37.96,37.98,37.93,37.97,4900.0,31.3488,31.3654,31.3241,31.3571,4900.0
2006-05-04 15:35:00,37.99,37.99,37.97,37.97,3000.0,31.3736,31.3736,31.3571,31.3571,3000.0
2006-05-04 15:40:00,37.98,37.98,37.9,37.9,9500.0,31.3654,31.3654,31.2993,31.2993,9500.0
2006-05-04 15:45:00,37.92,37.92,37.9,37.91,3800.0,31.3158,31.3158,31.2993,31.3075,3800.0
2006-05-04 15:50:00,37.9,37.9,37.87,37.88,17100.0,31.2993,31.2993,31.2745,31.2828,17100.0
2006-05-04 15:55:00,37.89,37.91,37.88,37.9,7300.0,31.291,31.3075,31.2828,31.2993,7300.0
2006-05-05 09:30:00,37.95,37.95,37.94,37.95,10600.0,31.3406,31.3406,31.3323,31.3406,10600.0
2006-05-05 09:35:00,37.98,38.02,37.87,37.96,5300.0,31.3654,31.3984,31.2745,31.3488,5300.0
2006-05-05 09:40:00,37.94,37.99,37.94,37.98,2400.0,31.3323,31.3736,31.3323,31.3654,2400.0
2006-05-05 09:45:00,37.98,38.06,37.88,37.88,6100.0,31.3654,31.4314,31.2828,31.2828,6100.0
2006-05-05 09:50:00,37.92,37.93,37.82,37.82,5400.0,31.3158,31.3241,31.2332,31.2332,5400.0
2006-05-05 09:55:00,37.86,37.98,37.86,37.98,3400.0,31.2663,31.3654,31.2663,31.3654,3400.0
2006-05-05 10:00:00,37.96,37.97,37.85,37.93,5200.0,31.3488,31.3571,31.258,31.3241,5200.0
2006-05-05 10:05:00,37.93,38.03,37.93,38.03,3600.0,31.3241,31.4066,31.3241,31.4066,3600.0
2006-05-05 10:10:00,38.04,38.08,38.03,38.08,4000.0,31.4149,31.4479,31.4066,31.4479,4000.0
2006-05-05 10:15:00,38.08,38.15,38.08,38.12,3100.0,31.4479,31.5057,31.4479,31.481,3100.0
2006-05-05 10:20:00,38.14,38.14,38.01,38.01,3100.0,31.4975,31.4975,31.3901,31.3901,3100.0
2006-05-05 10:25:00,37.99,38.01,37.95,37.98,3900.0,31.3736,31.3901,31.3406,31.3654,3900.0
2006-05-05 10:30:00,37.98,38.0,37.96,37.96,1800.0,31.3654,31.3819,31.3488,31.3488,1800.0
2006-05-05 10:35:00,37.98,38.03,37.96,37.96,3400.0,31.3654,31.4066,31.3488,31.3488,3400.0
2006-05-05 10:40:00,37.97,37.97,37.85,37.85,4200.0,31.3571,31.3571,31.258,31.258,4200.0
2006-05-05 10:45:00,37.87,37.89,37.87,37.87,1900.0,31.2745,31.291,31.2745,31.2745,1900.0
2006-05-05 10:50:00,37.87,37.9,37.86,37.89,4100.0,31.2745,31.2993,31.2663,31.291,4100.0
2006-05-05 10:55:00,37.87,37.91,37.87,37.9,1400.0,31.2745,31.3075,31.2745,31.2993,1400.0
2006-05-05 11:00:00,37.9,37.97,37.9,37.97,2600.0,31.2993,31.3571,31.2993,31.3571,2600.0
2006-05-05 11:05:00,37.97,37.98,37.94,37.94,2000.0,31.3571,31.3654,31.3323,31.3323,2000.0
2006-05-05 11:10:00,37.94,37.98,37.94,37.98,2100.0,31.3323,31.3654,31.3323,31.3654,2100.0
2006-05-05 11:15:00,37.96,37.96,37.89,37.89,3200.0,31.3488,31.3488,31.291,31.291,3200.0
2006-05-05 11:20:00,37.87,37.96,37.87,37.92,2700.0,31.2745,31.3488,31.2745,31.3158,2700.0
2006-05-05 11:25:00,37.96,37.98,37.94,37.98,4500.0,31.3488,31.3654,31.3323,31.3654,4500.0
2006-05-05 11:30:00,37.98,38.02,37.94,37.95,11300.0,31.3654,31.3984,31.3323,31.3406,11300.0
2006-05-05 11:35:00,37.95,37.96,37.94,37.96,4100.0,31.3406,31.3488,31.3323,31.3488,4100.0
2006-05-05 11:40:00,37.98,38.06,37.98,38.06,8700.0,31.3654,31.4314,31.3654,31.4314,8700.0
2006-05-05 11:45:00,38.08,38.1,38.03,38.04,6700.0,31.4479,31.4645,31.4066,31.4149,6700.0
2006-05-05 11:50:00,38.01,38.02,37.96,37.96,2500.0,31.3901,31.3984,31.3488,31.3488,2500.0
2006-05-05 11:55:00,37.98,37.98,37.96,37.98,2000.0,31.3654,31.3654,31.3488,31.3654,2000.0
2006-05-05 12:00:00,37.96,37.99,37.94,37.96,6000.0,31.3488,31.3736,31.3323,31.3488,6000.0
2006-05-05 12:05:00,37.95,37.98,37.91,37.93,10400.0,31.3406,31.3654,31.3075,31.3241,10400.0
2006-05-05 12:10:00,37.93,37.95,37.93,37.94,5600.0,31.3241,31.3406,31.3241,31.3323,5600.0
2006-05-05 12:15:00,37.94,37.99,37.94,37.96,6900.0,31.3323,31.3736,31.3323,31.3488,6900.0
2006-05-05 12:20:00,37.99,38.01,37.98,37.98,2700.0,31.3736,31.3901,31.3654,31.3654,2700.0
2006-05-05 12:25:00,37.97,37.97,37.94,37.97,2300.0,31.3571,31.3571,31.3323,31.3571,2300.0
2006-05-05 12:30:00,37.98,38.0,37.97,37.97,10400.0,31.3654,31.3819,31.3571,31.3571,10400.0
2006-05-05 12:35:00,38.0,38.0,37.96,37.96,2300.0,31.3819,31.3819,31.3488,31.3488,2300.0
2006-05-05 12:40:00,37.99,38.02,37.98,38.0,1500.0,31.3736,31.3984,31.3654,31.3819,1500.0
2006-05-05 12:45:00,37.98,38.02,37.96,37.96,6400.0,31.3654,31.3984,31.3488,31.3488,6400.0
2006-05-05 12:50:00,37.96,38.0,37.96,37.98,3000.0,31.3488,31.3819,31.3488,31.3654,3000.0
2006-05-05 12:55:00,37.98,38.0,37.97,37.97,3200.0,31.3654,31.3819,31.3571,31.3571,3200.0
2006-05-05 13:00:00,37.97,37.98,37.96,37.96,2700.0,31.3571,31.3654,31.3488,31.3488,2700.0
2006-05-05 13:05:00,37.96,37.98,37.95,37.97,4900.0,31.3488,31.3654,31.3406,31.3571,4900.0
2006-05-05 13:10:00,37.97,37.99,37.95,37.96,4100.0,31.3571,31.3736,31.3406,31.3488,4100.0
2006-05-05 13:15:00,37.96,38.0,37.95,38.0,2500.0,31.3488,31.3819,31.3406,31.3819,2500.0
2006-05-05 13:20:00,37.96,38.02,37.95,38.02,4400.0,31.3488,31.3984,31.3406,31.3984,4400.0
2006-05-05 13:25:00,37.99,38.01,37.99,38.01,2900.0,31.3736,31.3901,31.3736,31.3901,2900.0
2006-05-05 13:30:00,37.99,38.04,37.99,38.01,5000.0,31.3736,31.4149,31.3736,31.3901,5000.0
2006-05-05 13:35:00,38.01,38.04,37.99,37.99,4400.0,31.3901,31.4149,31.3736,31.3736,4400.0
2006-05-05 13:40:00,37.99,38.03,37.99,38.01,5300.0,31.3736,31.4066,31.3736,31.3901,5300.0
2006-05-05 13:45:00,38.01,38.04,37.99,38.04,4100.0,31.3901,31.4149,31.3736,31.4149,4100.0
2006-05-05 13:50:00,38.01,38.03,37.99,38.0,2400.0,31.3901,31.4066,31.3736,31.3819,2400.0
2006-05-05 13:55:00,38.0,38.05,37.98,38.05,9500.0,31.3819,31.4232,31.3654,31.4232,9500.0
2006-05-05 14:00:00,38.02,38.04,38.01,38.03,5000.0,31.3984,31.4149,31.3901,31.4066,5000.0
2006-05-05 14:05:00,38.04,38.04,38.02,38.02,5100.0,31.4149,31.4149,31.3984,31.3984,5100.0
2006-05-05 14:10:00,38.02,38.09,38.02,38.05,4900.0,31.3984,31.4562,31.3984,31.4232,4900.0
2006-05-05 14:15:00,38.07,38.08,38.04,38.04,4900.0,31.4397,31.4479,31.4149,31.4149,4900.0
2006-05-05 14:20:00,38.03,38.09,38.03,38.09,4000.0,31.4066,31.4562,31.4066,31.4562,4000.0
2006-05-05 14:25:00,38.08,38.1,38.06,38.1,8000.0,31.4479,31.4645,31.4314,31.4645,8000.0
2006-05-05 14:30:00,38.08,38.1,38.06,38.1,2300.0,31.4479,31.4645,31.4314,31.4645,2300.0
2006-05-05 14:35:00,38.07,38.1,38.07,38.1,3300.0,31.4397,31.4645,31.4397,31.4645,3300.0
2006-05-05 14:40:00,38.09,38.12,38.08,38.12,3600.0,31.4562,31.481,31.4479,31.481,3600.0
2006-05-05 14:45:00,38.08,38.17,38.07,38.17,8100.0,31.4479,31.5223,31.4397,31.5223,8100.0
2006-05-05 14:50:00,38.14,38.17,38.12,38.16,6300.0,31.4975,31.5223,31.481,31.514,6300.0
2006-05-05 14:55:00,38.13,38.13,38.1,38.13,4100.0,31.4892,31.4892,31.4645,31.4892,4100.0
2006-05-05 15:00:00,38.11,38.13,38.06,38.06,10000.0,31.4727,31.4892,31.4314,31.4314,10000.0
2006-05-05 15:05:00,38.09,38.09,38.05,38.07,3300.0,31.4562,31.4562,31.4232,31.4397,3300.0
2006-05-05 15:10:00,38.06,38.08,38.04,38.07,4200.0,31.4314,31.4479,31.4149,31.4397,4200.0
2006-05-05 15:15:00,38.05,38.09,38.04,38.05,7500.0,31.4232,31.4562,31.4149,31.4232,7500.0
2006-05-05 15:20:00,38.08,38.09,38.05,38.05,6100.0,31.4479,31.4562,31.4232,31.4232,6100.0
2006-05-05 15:25:00,38.05,38.06,38.02,38.03,4100.0,31.4232,31.4314,31.3984,31.4066,4100.0
2006-05-05 15:30:00,38.03,38.11,38.03,38.1,9200.0,31.4066,31.4727,31.4066,31.4645,9200.0
2006-05-05 15:35:00,38.1,38.17,38.07,38.14,9500.0,31.4645,31.5223,31.4397,31.4975,9500.0
2006-05-05 15:40:00,38.13,38.23,38.12,38.19,14800.0,31.4892,31.5718,31.481,31.5388,14800.0
2006-05-05 15:45:00,38.18,38.2,38.15,38.18,10900.0,31.5305,31.547,31.5057,31.5305,10900.0
2006-05-05 15:50:00,38.16,38.21,38.16,38.16,8700.0,31.514,31.5553,31.514,31.514,8700.0
2006-05-05 15:55:00,38.16,38.22,38.16,38.2,20000.0,31.514,31.5636,31.514,31.547,20000.0
2006-05-08 09:30:00,38.21,38.3,38.19,38.3,4600.0,31.5553,31.6296,31.5388,31.6296,4600.0
2006-05-08 09:35:00,38.25,38.33,38.13,38.17,2200.0,31.5883,31.6544,31.4892,31.5223,2200.0
2006-05-08 09:40:00,38.13,38.21,38.1,38.1,2100.0,31.4892,31.5553,31.4645,31.4645,2100.0
2006-05-08 09:45:00,38.1,38.2,38.1,38.2,9000.0,31.4645,31.547,31.4645,31.547,9000.0
2006-05-08 09:50:00,38.23,38.27,38.23,38.24,1500.0,31.5718,31.6048,31.5718,31.5801,1500.0
2006-05-08 09:55:00,38.24,38.27,38.24,38.26,3800.0,31.5801,31.6048,31.5801,31.5966,3800.0
2006-05-08 10:00:00,38.19,38.26,38.19,38.25,2000.0,31.5388,31.5966,31.5388,31.5883,2000.0
2006-05-08 10:05:00,38.24,38.24,38.14,38.14,4400.0,31.5801,31.5801,31.4975,31.4975,4400.0
2006-05-08 10:10:00,38.15,38.15,38.1,38.14,5100.0,31.5057,31.5057,31.4645,31.4975,5100.0
2006-05-08 10:15:00,38.14,38.18,38.13,38.16,13600.0,31.4975,31.5305,31.4892,31.514,13600.0
2006-05-08 10:20:00,38.15,38.15,38.06,38.08,5900.0,31.5057,31.5057,31.4314,31.4479,5900.0
2006-05-08 10:25:00,38.07,38.12,38.06,38.06,10500.0,31.4397,31.481,31.4314,31.4314,10500.0
2006-05-08 10:30:00,38.06,38.06,37.94,37.94,5700.0,31.4314,31.4314,31.3323,31.3323,5700.0
2006-05-08 10:35:00,37.95,38.04,37.95,38.0,7700.0,31.3406,31.4149,31.3406,31.3819,7700.0
2006-05-08 10:40:00,38.01,38.04,37.99,37.99,3100.0,31.3901,31.4149,31.3736,31.3736,3100.0
2006-05-08 10:45:00,38.0,38.0,37.94,37.98,6000.0,31.3819,31.3819,31.3323,31.3654,6000.0
2006-05-08 10:50:00,37.96,37.99,37.86,37.9,14600.0,31.3488,31.3736,31.2663,31.2993,14600.0
2006-05-08 10:55:00,37.9,37.99,37.9,37.9,9300.0,31.2993,31.3736,31.2993,31.2993,9300.0
2006-05-08 11:00:00,37.93,37.94,37.93,37.94,3900.0,31.3241,31.3323,31.3241,31.3323,3900.0
2006-05-08 11:05:00,37.94,37.97,37.92,37.97,4500.0,31.3323,31.3571,31.3158,31.3571,4500.0
2006-05-08 11:10:00,37.97,37.98,37.94,37.98,4800.0,31.3571,31.3654,31.3323,31.3654,4800.0
2006-05-08 11:15:00,37.95,37.96,37.88,37.89,5100.0,31.3406,31.3488,31.2828,31.291,5100.0
2006-05-08 11:20:00,37.88,37.92,37.88,37.92,4900.0,31.2828,31.3158,31.2828,31.3158,4900.0
2006-05-08 11:25:00,37.91,37.94,37.9,37.93,2800.0,31.3075,31.3323,31.2993,31.3241,2800.0
2006-05-08 11:30:00,37.93,37.98,37.93,37.98,3700.0,31.3241,31.3654,31.3241,31.3654,3700.0
2006-05-08 11:35:00,37.98,37.99,37.94,37.99,3200.0,31.3654,31.3736,31.3323,31.3736,3200.0
2006-05-08 11:40:00,38.0,38.0,37.97,38.0,3800.0,31.3819,31.3819,31.3571,31.3819,3800.0
2006-05-08 11:45:00,38.01,38.03,38.01,38.03,3600.0,31.3901,31.4066,31.3901,31.4066,3600.0
2006-05-08 11:50:00,38.03,38.05,38.03,38.05,2800.0,31.4066,31.4232,31.4066,31.4232,2800.0
2006-05-08 11:55:00,38.05,38.06,38.04,38.05,3900.0,31.4232,31.4314,31.4149,31.4232,3900.0
2006-05-08 12:00:00,38.04,38.04,38.02,38.02,2500.0,31.4149,31.4149,31.3984,31.3984,2500.0
2006-05-08 12:05:00,38.04,38.05,38.02,38.03,1400.0,31.4149,31.4232,31.3984,31.4066,1400.0
2006-05-08 12:10:00,38.04,38.06,38.03,38.03,4100.0,31.4149,31.4314,31.4066,31.4066,4100.0
2006-05-08 12:15:00,38.05,38.05,38.05,38.05,1300.0,31.4232,31.4232,31.4232,31.4232,1300.0
2006-05-08 12:20:00,38.05,38.09,38.05,38.09,3500.0,31.4232,31.4562,31.4232,31.4562,3500.0
2006-05-08 12:25:00,38.08,38.1,38.03,38.04,8500.0,31.4479,31.4645,31.4066,31.4149,8500.0
2006-05-08 12:30:00,38.04,38.04,38.0,38.02,4400.0,31.4149,31.4149,31.3819,31.3984,4400.0
2006-05-08 12:35:00,38.01,38.11,38.01,38.11,4700.0,31.3901,31.4727,31.3901,31.4727,4700.0
2006-05-08 12:40:00,38.12,38.13,38.09,38.12,2100.0,31.481,31.4892,31.4562,31.481,2100.0
2006-05-08 12:45:00,38.12,38.14,38.12,38.14,2600.0,31.481,31.4975,31.481,31.4975,2600.0
2006-05-08 12:50:00,38.14,38.15,38.11,38.11,2300.0,31.4975,31.5057,31.4727,31.4727,2300.0
2006-05-08 12:55:00,38.13,38.14,38.11,38.14,1200.0,31.4892,31.4975,31.4727,31.4975,1200.0
2006-05-08 13:00:00,38.12,38.17,38.12,38.15,1600.0,31.481,31.5223,31.481,31.5057,1600.0
2006-05-08 13:05:00,38.14,38.16,38.14,38.16,3100.0,31.4975,31.514,31.4975,31.514,3100.0
2006-05-08 13:10:00,38.16,38.16,38.14,38.16,4100.0,31.514,31.514,31.4975,31.514,4100.0
2006-05-08 13:15:00,38.16,38.16,38.13,38.13,2300.0,31.514,31.514,31.4892,31.4892,2300.0
2006-05-08 13:20:00,38.14,38.17,38.14,38.15,5800.0,31.4975,31.5223,31.4975,31.5057,5800.0
2006-05-08 13:25:00,38.15,38.17,38.1,38.1,4700.0,31.5057,31.5223,31.4645,31.4645,4700.0
2006-05-08 13:30:00,38.13,38.15,38.13,38.14,1400.0,31.4892,31.5057,31.4892,31.4975,1400.0
2006-05-08 13:35:00,38.15,38.16,38.14,38.16,2200.0,31.5057,31.514,31.4975,31.514,2200.0
2006-05-08 13:40:00,38.16,38.17,38.14,38.16,5700.0,31.514,31.5223,31.4975,31.514,5700.0
2006-05-08 13:45:00,38.16,38.17,38.15,38.16,1900.0,31.514,31.5223,31.5057,31.514,1900.0
2006-05-08 13:50:00,38.15,38.17,38.15,38.17,1400.0,31.5057,31.5223,31.5057,31.5223,1400.0
2006-05-08 13:55:00,38.16,38.17,38.15,38.17,2700.0,31.514,31.5223,31.5057,31.5223,2700.0
2006-05-08 14:00:00,38.16,38.17,38.13,38.13,5300.0,31.514,31.5223,31.4892,31.4892,5300.0
2006-05-08 14:05:00,38.15,38.17,38.15,38.16,2600.0,31.5057,31.5223,31.5057,31.514,2600.0
2006-05-08 14:10:00,38.16,38.17,38.16,38.16,3200.0,31.514,31.5223,31.514,31.514,3200.0
2006-05-08 14:15:00,38.17,38.18,38.16,38.17,4100.0,31.5223,31.5305,31.514,31.5223,4100.0
2006-05-08 14:20:00,38.17,38.2,38.15,38.19,2400.0,31.5223,31.547,31.5057,31.5388,2400.0
2006-05-08 14:25:00,38.15,38.18,38.15,38.17,2500.0,31.5057,31.5305,31.5057,31.5223,2500.0
2006-05-08 14:30:00,38.16,38.18,38.15,38.15,1600.0,31.514,31.5305,31.5057,31.5057,1600.0
2006-05-08 14:35:00,38.17,38.2,38.17,38.19,3300.0,31.5223,31.547,31.5223,31.5388,3300.0
2006-05-08 14:40:00,38.16,38.19,38.14,38.14,2100.0,31.514,31.5388,31.4975,31.4975,2100.0
2006-05-08 14:45:00,38.13,38.17,38.13,38.17,3400.0,31.4892,31.5223,31.4892,31.5223,3400.0
2006-05-08 14:50:00,38.16,38.19,38.16,38.17,3200.0,31.514,31.5388,31.514,31.5223,3200.0
2006-05-08 14:55:00,38.17,38.22,38.17,38.21,11300.0,31.5223,31.5636,31.5223,31.5553,11300.0
2006-05-08 15:00:00,38.19,38.19,38.15,38.15,9800.0,31.5388,31.5388,31.5057,31.5057,9800.0
2006-05-08 15:05:00,38.16,38.17,38.13,38.13,2200.0,31.514,31.5223,31.4892,31.4892,2200.0
2006-05-08 15:10:00,38.15,38.15,38.13,38.15,2900.0,31.5057,31.5057,31.4892,31.5057,2900.0
2006-05-08 15:15:00,38.16,38.16,38.13,38.15,2200.0,31.514,31.514,31.4892,31.5057,2200.0
2006-05-08 15:20:00,38.14,38.17,38.14,38.17,3900.0,31.4975,31.5223,31.4975,31.5223,3900.0
2006-05-08 15:25:00,38.16,38.18,38.15,38.18,2200.0,31.514,31.5305,31.5057,31.5305,2200.0
2006-05-08 15:30:00,38.19,38.24,38.18,38.22,3500.0,31.5388,31.5801,31.5305,31.5636,3500.0
2006-05-08 15:35:00,38.21,38.23,38.21,38.21,2500.0,31.5553,31.5718,31.5553,31.5553,2500.0
2006-05-08 15:40:00,38.22,38.24,38.21,38.24,13600.0,31.5636,31.5801,31.5553,31.5801,13600.0
2006-05-08 15:45:00,38.21,38.24,38.21,38.23,3600.0,31.5553,31.5801,31.5553,31.5718,3600.0
2006-05-08 15:50:00,38.23,38.24,38.22,38.23,7700.0,31.5718,31.5801,31.5636,31.5718,7700.0
2006-05-08 15:55:00,38.22,38.24,38.2,38.2,7900.0,31.5636,31.5801,31.547,31.547,7900.0
2006-05-09 09:30:00,38.24,38.26,38.14,38.14,3100.0,31.5801,31.5966,31.4975,31.4975,3100.0
2006-05-09 09:35:00,38.12,38.16,38.08,38.16,3000.0,31.481,31.514,31.4479,31.514,3000.0
2006-05-09 09:40:00,38.14,38.14,37.98,38.06,2800.0,31.4975,31.4975,31.3654,31.4314,2800.0
2006-05-09 09:45:00,38.08,38.1,38.04,38.08,3800.0,31.4479,31.4645,31.4149,31.4479,3800.0
2006-05-09 09:50:00,38.1,38.16,38.08,38.16,3000.0,31.4645,31.514,31.4479,31.514,3000.0
2006-05-09 09:55:00,38.16,38.19,38.14,38.14,6700.0,31.514,31.5388,31.4975,31.4975,6700.0
2006-05-09 10:00:00,38.13,38.19,38.08,38.15,7900.0,31.4892,31.5388,31.4479,31.5057,7900.0
2006-05-09 10:05:00,38.09,38.18,38.09,38.14,2900.0,31.4562,31.5305,31.4562,31.4975,2900.0
2006-05-09 10:10:00,38.11,38.2,38.11,38.17,4800.0,31.4727,31.547,31.4727,31.5223,4800.0
2006-05-09 10:15:00,38.17,38.17,38.09,38.1,3500.0,31.5223,31.5223,31.4562,31.4645,3500.0
2006-05-09 10:20:00,38.1,38.12,38.1,38.11,2600.0,31.4645,31.481,31.4645,31.4727,2600.0
2006-05-09 10:25:00,38.09,38.11,38.08,38.1,2500.0,31.4562,31.4727,31.4479,31.4645,2500.0
2006-05-09 10:30:00,38.11,38.11,38.08,38.08,6000.0,31.4727,31.4727,31.4479,31.4479,6000.0
2006-05-09 10:35:00,38.06,38.09,38.03,38.03,4500.0,31.4314,31.4562,31.4066,31.4066,4500.0
2006-05-09 10:40:00,38.0,38.03,38.0,38.02,14300.0,31.3819,31.4066,31.3819,31.3984,14300.0
2006-05-09 10:45:00,38.02,38.03,37.98,37.98,8200.0,31.3984,31.4066,31.3654,31.3654,8200.0
2006-05-09 10:50:00,37.97,37.99,37.9,37.9,6900.0,31.3571,31.3736,31.2993,31.2993,6900.0
2006-05-09 10:55:00,37.9,37.95,37.9,37.92,3500.0,31.2993,31.3406,31.2993,31.3158,3500.0
2006-05-09 11:00:00,37.93,37.98,37.93,37.98,2500.0,31.3241,31.3654,31.3241,31.3654,2500.0
2006-05-09 11:05:00,37.97,37.99,37.95,37.95,2700.0,31.3571,31.3736,31.3406,31.3406,2700.0
2006-05-09 11:10:00,37.98,38.04,37.96,38.01,3100.0,31.3654,31.4149,31.3488,31.3901,3100.0
2006-05-09 11:15:00,38.04,38.04,38.01,38.01,2100.0,31.4149,31.4149,31.3901,31.3901,2100.0
2006-05-09 11:20:00,38.02,38.02,38.01,38.01,3600.0,31.3984,31.3984,31.3901,31.3901,3600.0
2006-05-09 11:25:00,38.01,38.03,37.99,37.99,6000.0,31.3901,31.4066,31.3736,31.3736,6000.0
2006-05-09 11:30:00,37.98,38.0,37.97,37.98,30200.0,31.3654,31.3819,31.3571,31.3654,30200.0
2006-05-09 11:35:00,37.97,37.97,37.95,37.95,2800.0,31.3571,31.3571,31.3406,31.3406,2800.0
2006-05-09 11:40:00,37.98,38.0,37.95,37.98,2600.0,31.3654,31.3819,31.3406,31.3654,2600.0
2006-05-09 11:45:00,38.0,38.0,37.95,37.96,3300.0,31.3819,31.3819,31.3406,31.3488,3300.0
2006-05-09 11:50:00,37.99,38.0,37.98,37.98,2500.0,31.3736,31.3819,31.3654,31.3654,2500.0
2006-05-09 11:55:00,38.0,38.0,37.98,38.0,2400.0,31.3819,31.3819,31.3654,31.3819,2400.0
2006-05-09 12:00:00,37.99,38.03,37.99,38.02,7200.0,31.3736,31.4066,31.3736,31.3984,7200.0
2006-05-09 12:05:00,38.02,38.03,38.02,38.02,2400.0,31.3984,31.4066,31.3984,31.3984,2400.0
2006-05-09 12:10:00,38.02,38.03,38.0,38.02,3400.0,31.3984,31.4066,31.3819,31.3984,3400.0
2006-05-09 12:15:00,38.02,38.02,38.02,38.02,800.0,31.3984,31.3984,31.3984,31.3984,800.0
2006-05-09 12:20:00,38.01,38.02,37.99,38.0,3100.0,31.3901,31.3984,31.3736,31.3819,3100.0
2006-05-09 12:25:00,37.99,38.0,37.98,37.98,2600.0,31.3736,31.3819,31.3654,31.3654,2600.0
2006-05-09 12:30:00,37.99,37.99,37.97,37.97,1400.0,31.3736,31.3736,31.3571,31.3571,1400.0
2006-05-09 12:35:00,37.98,37.98,37.95,37.95,6600.0,31.3654,31.3654,31.3406,31.3406,6600.0
2006-05-09 12:40:00,37.95,37.96,37.9,37.92,5400.0,31.3406,31.3488,31.2993,31.3158,5400.0
2006-05-09 12:45:00,37.92,37.92,37.9,37.9,5200.0,31.3158,31.3158,31.2993,31.2993,5200.0
2006-05-09 12:50:00,37.89,37.89,37.87,37.87,3800.0,31.291,31.291,31.2745,31.2745,3800.0
2006-05-09 12:55:00,37.88,37.88,37.84,37.84,3800.0,31.2828,31.2828,31.2497,31.2497,3800.0
2006-05-09 13:00:00,37.84,37.86,37.84,37.86,9400.0,31.2497,31.2663,31.2497,31.2663,9400.0
2006-05-09 13:05:00,37.86,37.9,37.85,37.9,2400.0,31.2663,31.2993,31.258,31.2993,2400.0
2006-05-09 13:10:00,37.91,37.91,37.84,37.85,7500.0,31.3075,31.3075,31.2497,31.258,7500.0
2006-05-09 13:15:00,37.88,37.89,37.85,37.85,2500.0,31.2828,31.291,31.258,31.258,2500.0
2006-05-09 13:20:00,37.86,37.89,37.86,37.88,2400.0,31.2663,31.291,31.2663,31.2828,2400.0
2006-05-09 13:25:00,37.88,37.89,37.88,37.89,1400.0,31.2828,31.291,31.2828,31.291,1400.0
2006-05-09 13:30:00,37.9,37.9,37.88,37.89,2200.0,31.2993,31.2993,31.2828,31.291,2200.0
2006-05-09 13:35:00,37.91,37.91,37.89,37.9,1500.0,31.3075,31.3075,31.291,31.2993,1500.0
2006-05-09 13:40:00,37.89,37.91,37.88,37.89,1900.0,31.291,31.3075,31.2828,31.291,1900.0
2006-05-09 13:45:00,37.9,37.9,37.89,37.9,1400.0,31.2993,31.2993,31.291,31.2993,1400.0
2006-05-09 13:50:00,37.9,37.9,37.89,37.89,5700.0,31.2993,31.2993,31.291,31.291,5700.0
2006-05-09 13:55:00,37.89,37.9,37.89,37.89,3500.0,31.291,31.2993,31.291,31.291,3500.0
2006-05-09 14:00:00,37.88,37.89,37.88,37.88,3500.0,31.2828,31.291,31.2828,31.2828,3500.0
2006-05-09 14:05:00,37.89,37.89,37.85,37.87,4700.0,31.291,31.291,31.258,31.2745,4700.0
2006-05-09 14:10:00,37.85,37.86,37.83,37.84,5900.0,31.258,31.2663,31.2415,31.2497,5900.0
2006-05-09 14:15:00,37.84,37.84,37.8,37.81,5500.0,31.2497,31.2497,31.2167,31.225,5500.0
2006-05-09 14:20:00,37.81,37.84,37.81,37.83,5900.0,31.225,31.2497,31.225,31.2415,5900.0
2006-05-09 14:25:00,37.83,37.83,37.8,37.81,6400.0,31.2415,31.2415,31.2167,31.225,6400.0
2006-05-09 14:30:00,37.81,37.81,37.76,37.78,6200.0,31.225,31.225,31.1837,31.2002,6200.0
2006-05-09 14:35:00,37.78,37.81,37.77,37.8,4700.0,31.2002,31.225,31.1919,31.2167,4700.0
2006-05-09 14:40:00,37.8,37.81,37.78,37.78,4400.0,31.2167,31.225,31.2002,31.2002,4400.0
2006-05-09 14:45:00,37.79,37.79,37.76,37.79,5800.0,31.2084,31.2084,31.1837,31.2084,5800.0
2006-05-09 14:50:00,37.79,37.8,37.76,37.79,6500.0,31.2084,31.2167,31.1837,31.2084,6500.0
2006-05-09 14:55:00,37.79,37.79,37.77,37.78,4400.0,31.2084,31.2084,31.1919,31.2002,4400.0
2006-05-09 15:00:00,37.78,37.78,37.75,37.76,9500.0,31.2002,31.2002,31.1754,31.1837,9500.0
2006-05-09 15:05:00,37.76,37.77,37.75,37.77,5000.0,31.1837,31.1919,31.1754,31.1919,5000.0
2006-05-09 15:10:00,37.77,37.78,37.76,37.76,5000.0,31.1919,31.2002,31.1837,31.1837,5000.0
2006-05-09 15:15:00,37.75,37.75,37.73,37.75,9900.0,31.1754,31.1754,31.1589,31.1754,9900.0
2006-05-09 15:20:00,37.76,37.77,37.75,37.77,4600.0,31.1837,31.1919,31.1754,31.1919,4600.0
2006-05-09 15:25:00,37.77,37.79,37.77,37.78,5400.0,31.1919,31.2084,31.1919,31.2002,5400.0
2006-05-09 15:30:00,37.79,37.8,37.78,37.8,5700.0,31.2084,31.2167,31.2002,31.2167,5700.0
2006-05-09 15:35:00,37.8,37.81,37.75,37.77,11700.0,31.2167,31.225,31.1754,31.1919,11700.0
2006-05-09 15:40:00,37.77,37.79,37.77,37.79,6400.0,31.1919,31.2084,31.1919,31.2084,6400.0
2006-05-09 15:45:00,37.79,37.8,37.76,37.76,12300.0,31.2084,31.2167,31.1837,31.1837,12300.0
2006-05-09 15:50:00,37.77,37.81,37.76,37.8,9500.0,31.1919,31.225,31.1837,31.2167,9500.0
2006-05-09 15:55:00,37.8,37.83,37.76,37.76,31900.0,31.2167,31.2415,31.1837,31.1837,31900.0
2006-05-10 09:30:00,37.64,37.65,37.6,37.65,11000.0,31.0846,31.0928,31.0515,31.0928,11000.0
2006-05-10 09:35:00,37.65,37.68,37.6,37.68,2700.0,31.0928,31.1176,31.0515,31.1176,2700.0
2006-05-10 09:40:00,37.65,37.67,37.61,37.67,2700.0,31.0928,31.1093,31.0598,31.1093,2700.0
2006-05-10 09:45:00,37.7,37.7,37.6,37.63,17200.0,31.1341,31.1341,31.0515,31.0763,17200.0
2006-05-10 09:50:00,37.64,37.7,37.64,37.69,3500.0,31.0846,31.1341,31.0846,31.1259,3500.0
2006-05-10 09:55:00,37.7,37.78,37.7,37.78,3000.0,31.1341,31.2002,31.1341,31.2002,3000.0
2006-05-10 10:00:00,37.75,37.78,37.7,37.74,4900.0,31.1754,31.2002,31.1341,31.1672,4900.0
2006-05-10 10:05:00,37.75,37.76,37.71,37.71,2300.0,31.1754,31.1837,31.1424,31.1424,2300.0
2006-05-10 10:10:00,37.74,37.78,37.72,37.76,4000.0,31.1672,31.2002,31.1506,31.1837,4000.0
2006-05-10 10:15:00,37.78,37.8,37.78,37.79,4900.0,31.2002,31.2167,31.2002,31.2084,4900.0
2006-05-10 10:20:00,37.76,37.8,37.7,37.7,6400.0,31.1837,31.2167,31.1341,31.1341,6400.0
2006-05-10 10:25:00,37.69,37.7,37.67,37.69,2400.0,31.1259,31.1341,31.1093,31.1259,2400.0
2006-05-10 10:30:00,37.69,37.69,37.66,37.69,6100.0,31.1259,31.1259,31.1011,31.1259,6100.0
2006-05-10 10:35:00,37.68,37.71,37.66,37.71,3100.0,31.1176,31.1424,31.1011,31.1424,3100.0
2006-05-10 10:40:00,37.73,37.76,37.73,37.74,2600.0,31.1589,31.1837,31.1589,31.1672,2600.0
2006-05-10 10:45:00,37.75,37.78,37.74,37.78,1600.0,31.1754,31.2002,31.1672,31.2002,1600.0
2006-05-10 10:50:00,37.76,37.78,37.76,37.78,2600.0,31.1837,31.2002,31.1837,31.2002,2600.0
2006-05-10 10:55:00,37.79,37.79,37.72,37.72,2400.0,31.2084,31.2084,31.1506,31.1506,2400.0
2006-05-10 11:00:00,37.69,37.76,37.69,37.76,3800.0,31.1259,31.1837,31.1259,31.1837,3800.0
2006-05-10 11:05:00,37.76,37.82,37.76,37.82,3700.0,31.1837,31.2332,31.1837,31.2332,3700.0
2006-05-10 11:10:00,37.83,37.89,37.82,37.85,6100.0,31.2415,31.291,31.2332,31.258,6100.0
2006-05-10 11:15:00,37.86,37.88,37.85,37.87,1800.0,31.2663,31.2828,31.258,31.2745,1800.0
2006-05-10 11:20:00,37.87,37.88,37.85,37.86,3600.0,31.2745,31.2828,31.258,31.2663,3600.0
2006-05-10 11:25:00,37.88,37.91,37.88,37.88,3100.0,31.2828,31.3075,31.2828,31.2828,3100.0
2006-05-10 11:30:00,37.88,37.92,37.88,37.91,3300.0,31.2828,31.3158,31.2828,31.3075,3300.0
2006-05-10 11:35:00,37.91,37.98,37.91,37.97,4700.0,31.3075,31.3654,31.3075,31.3571,4700.0
2006-05-10 11:40:00,37.98,38.0,37.98,37.98,5100.0,31.3654,31.3819,31.3654,31.3654,5100.0
2006-05-10 11:45:00,38.0,38.0,37.95,37.96,9600.0,31.3819,31.3819,31.3406,31.3488,9600.0
2006-05-10 11:50:00,37.95,38.0,37.95,37.98,4100.0,31.3406,31.3819,31.3406,31.3654,4100.0
2006-05-10 11:55:00,37.98,38.0,37.97,37.98,5300.0,31.3654,31.3819,31.3571,31.3654,5300.0
2006-05-10 12:00:00,37.97,38.0,37.97,37.98,3700.0,31.3571,31.3819,31.3571,31.3654,3700.0
2006-05-10 12:05:00,38.0,38.02,37.99,38.02,6300.0,31.3819,31.3984,31.3736,31.3984,6300.0
2006-05-10 12:10:00,38.01,38.03,37.99,38.0,2700.0,31.3901,31.4066,31.3736,31.3819,2700.0
2006-05-10 12:15:00,37.99,38.0,37.96,37.99,4000.0,31.3736,31.3819,31.3488,31.3736,4000.0
2006-05-10 12:20:00,37.99,38.0,37.94,37.94,3600.0,31.3736,31.3819,31.3323,31.3323,3600.0
2006-05-10 12:25:00,37.95,37.99,37.94,37.96,1500.0,31.3406,31.3736,31.3323,31.3488,1500.0
2006-05-10 12:30:00,37.97,38.0,37.97,37.99,4000.0,31.3571,31.3819,31.3571,31.3736,4000.0
2006-05-10 12:35:00,38.0,38.02,37.98,37.98,10100.0,31.3819,31.3984,31.3654,31.3654,10100.0
2006-05-10 12:40:00,38.0,38.03,37.99,38.0,4500.0,31.3819,31.4066,31.3736,31.3819,4500.0
2006-05-10 12:45:00,37.99,38.02,37.99,38.0,2200.0,31.3736,31.3984,31.3736,31.3819,2200.0
2006-05-10 12:50:00,38.01,38.02,37.98,37.98,4200.0,31.3901,31.3984,31.3654,31.3654,4200.0
2006-05-10 12:55:00,37.98,38.03,37.98,38.01,3400.0,31.3654,31.4066,31.3654,31.3901,3400.0
2006-05-10 13:00:00,38.01,38.05,38.01,38.04,4000.0,31.3901,31.4232,31.3901,31.4149,4000.0
2006-05-10 13:05:00,38.05,38.07,38.02,38.07,7000.0,31.4232,31.4397,31.3984,31.4397,7000.0
2006-05-10 13:10:00,38.06,38.06,37.98,38.02,6900.0,31.4314,31.4314,31.3654,31.3984,6900.0
2006-05-10 13:15:00,38.02,38.04,38.01,38.03,2100.0,31.3984,31.4149,31.3901,31.4066,2100.0
2006-05-10 13:20:00,38.03,38.03,37.98,38.0,5400.0,31.4066,31.4066,31.3654,31.3819,5400.0
2006-05-10 13:25:00,37.99,37.99,37.96,37.98,1500.0,31.3736,31.3736,31.3488,31.3654,1500.0
2006-05-10 13:30:00,37.99,37.99,37.97,37.99,2000.0,31.3736,31.3736,31.3571,31.3736,2000.0
2006-05-10 13:35:00,37.97,37.99,37.94,37.94,1400.0,31.3571,31.3736,31.3323,31.3323,1400.0
2006-05-10 13:40:00,37.94,37.96,37.94,37.96,2400.0,31.3323,31.3488,31.3323,31.3488,2400.0
2006-05-10 13:45:00,37.96,37.97,37.95,37.95,4300.0,31.3488,31.3571,31.3406,31.3406,4300.0
2006-05-10 13:50:00,37.95,37.97,37.91,37.91,4600.0,31.3406,31.3571,31.3075,31.3075,4600.0
2006-05-10 13:55:00,37.91,37.95,37.91,37.93,3200.0,31.3075,31.3406,31.3075,31.3241,3200.0
2006-05-10 14:00:00,37.93,37.94,37.86,37.87,5800.0,31.3241,31.3323,31.2663,31.2745,5800.0
2006-05-10 14:05:00,37.87,37.93,37.84,37.87,6200.0,31.2745,31.3241,31.2497,31.2745,6200.0
2006-05-10 14:10:00,37.87,37.99,37.86,37.99,4300.0,31.2745,31.3736,31.2663,31.3736,4300.0
2006-05-10 14:15:00,37.97,38.01,37.9,38.0,9900.0,31.3571,31.3901,31.2993,31.3819,9900.0
2006-05-10 14:20:00,37.99,38.16,37.99,38.04,22700.0,31.3736,31.514,31.3736,31.4149,22700.0
2006-05-10 14:25:00,38.04,38.07,37.93,37.93,23000.0,31.4149,31.4397,31.3241,31.3241,23000.0
2006-05-10 14:30:00,37.94,37.97,37.94,37.97,23700.0,31.3323,31.3571,31.3323,31.3571,23700.0
2006-05-10 14:35:00,37.98,38.02,37.96,38.02,10500.0,31.3654,31.3984,31.3488,31.3984,10500.0
2006-05-10 14:40:00,38.01,38.07,37.98,38.07,9800.0,31.3901,31.4397,31.3654,31.4397,9800.0
2006-05-10 14:45:00,38.07,38.09,38.01,38.01,6900.0,31.4397,31.4562,31.3901,31.3901,6900.0
2006-05-10 14:50:00,38.01,38.03,38.0,38.03,5100.0,31.3901,31.4066,31.3819,31.4066,5100.0
2006-05-10 14:55:00,38.02,38.03,38.0,38.03,4600.0,31.3984,31.4066,31.3819,31.4066,4600.0
2006-05-10 15:00:00,38.02,38.07,38.02,38.04,5400.0,31.3984,31.4397,31.3984,31.4149,5400.0
2006-05-10 15:05:00,38.04,38.06,38.03,38.04,5600.0,31.4149,31.4314,31.4066,31.4149,5600.0
2006-05-10 15:10:00,38.04,38.04,38.0,38.02,8500.0,31.4149,31.4149,31.3819,31.3984,8500.0
2006-05-10 15:15:00,38.01,38.03,38.0,38.03,7700.0,31.3901,31.4066,31.3819,31.4066,7700.0
2006-05-10 15:20:00,38.04,38.08,38.03,38.03,6300.0,31.4149,31.4479,31.4066,31.4066,6300.0
2006-05-10 15:25:00,38.01,38.02,37.98,37.98,9800.0,31.3901,31.3984,31.3654,31.3654,9800.0
2006-05-10 15:30:00,37.98,37.98,37.85,37.87,29600.0,31.3654,31.3654,31.258,31.2745,29600.0
2006-05-10 15:35:00,37.87,37.91,37.84,37.88,14900.0,31.2745,31.3075,31.2497,31.2828,14900.0
2006-05-10 15:40:00,37.86,37.97,37.86,37.97,7400.0,31.2663,31.3571,31.2663,31.3571,7400.0
2006-05-10 15:45:00,38.0,38.01,37.96,38.0,18600.0,31.3819,31.3901,31.3488,31.3819,18600.0
2006-05-10 15:50:00,38.0,38.04,37.99,38.02,20300.0,31.3819,31.4149,31.3736,31.3984,20300.0
2006-05-10 15:55:00,38.0,38.0,37.97,37.99,14500.0,31.3819,31.3819,31.3571,31.3736,14500.0
2006-05-11 09:30:00,37.87,37.96,37.82,37.91,9900.0,31.2745,31.3488,31.2332,31.3075,9900.0
2006-05-11 09:35:00,37.81,37.85,37.64,37.64,5000.0,31.225,31.258,31.0846,31.0846,5000.0
2006-05-11 09:40:00,37.64,37.76,37.61,37.72,3000.0,31.0846,31.1837,31.0598,31.1506,3000.0
2006-05-11 09:45:00,37.72,37.72,37.54,37.67,6700.0,31.1506,31.1506,31.002,31.1093,6700.0
2006-05-11 09:50:00,37.61,37.66,37.54,37.55,8900.0,31.0598,31.1011,31.002,31.0102,8900.0
2006-05-11 09:55:00,37.57,37.65,37.54,37.58,3400.0,31.0268,31.0928,31.002,31.035,3400.0
2006-05-11 10:00:00,37.59,37.59,37.49,37.49,9700.0,31.0433,31.0433,30.9607,30.9607,9700.0
2006-05-11 10:05:00,37.49,37.61,37.49,37.55,5100.0,30.9607,31.0598,30.9607,31.0102,5100.0
2006-05-11 10:10:00,37.55,37.59,37.5,37.59,4100.0,31.0102,31.0433,30.969,31.0433,4100.0
2006-05-11 10:15:00,37.58,37.63,37.57,37.61,1900.0,31.035,31.0763,31.0268,31.0598,1900.0
2006-05-11 10:20:00,37.6,37.65,37.6,37.65,1800.0,31.0515,31.0928,31.0515,31.0928,1800.0
2006-05-11 10:25:00,37.62,37.62,37.58,37.59,1800.0,31.0681,31.0681,31.035,31.0433,1800.0
2006-05-11 10:30:00,37.59,37.59,37.5,37.54,7300.0,31.0433,31.0433,30.969,31.002,7300.0
2006-05-11 10:35:00,37.54,37.55,37.5,37.53,4700.0,31.002,31.0102,30.969,30.9937,4700.0
2006-05-11 10:40:00,37.53,37.54,37.5,37.51,7500.0,30.9937,31.002,30.969,30.9772,7500.0
2006-05-11 10:45:00,37.5,37.56,37.5,37.55,7100.0,30.969,31.0185,30.969,31.0102,7100.0
2006-05-11 10:50:00,37.53,37.56,37.51,37.52,19000.0,30.9937,31.0185,30.9772,30.9855,19000.0
2006-05-11 10:55:00,37.51,37.51,37.48,37.48,1400.0,30.9772,30.9772,30.9524,30.9524,1400.0
2006-05-11 11:00:00,37.49,37.51,37.48,37.48,7900.0,30.9607,30.9772,30.9524,30.9524,7900.0
2006-05-11 11:05:00,37.49,37.56,37.49,37.55,5400.0,30.9607,31.0185,30.9607,31.0102,5400.0
2006-05-11 11:10:00,37.54,37.55,37.44,37.44,2200.0,31.002,31.0102,30.9194,30.9194,2200.0
2006-05-11 11:15:00,37.44,37.47,37.44,37.45,5100.0,30.9194,30.9442,30.9194,30.9277,5100.0
2006-05-11 11:20:00,37.45,37.45,37.4,37.41,10900.0,30.9277,30.9277,30.8864,30.8946,10900.0
2006-05-11 11:25:00,37.41,37.48,37.4,37.43,31600.0,30.8946,30.9524,30.8864,30.9111,31600.0
2006-05-11 11:30:00,37.44,37.44,37.4,37.4,6100.0,30.9194,30.9194,30.8864,30.8864,6100.0
2006-05-11 11:35:00,37.41,37.43,37.41,37.43,2000.0,30.8946,30.9111,30.8946,30.9111,2000.0
2006-05-11 11:40:00,37.42,37.43,37.41,37.41,1500.0,30.9029,30.9111,30.8946,30.8946,1500.0
2006-05-11 11:45:00,37.41,37.43,37.41,37.41,1800.0,30.8946,30.9111,30.8946,30.8946,1800.0
2006-05-11 11:50:00,37.38,37.38,37.32,37.35,4500.0,30.8699,30.8699,30.8203,30.8451,4500.0
2006-05-11 11:55:00,37.35,37.36,37.33,37.36,1400.0,30.8451,30.8533,30.8286,30.8533,1400.0
2006-05-11 12:00:00,37.34,37.34,37.3,37.3,4200.0,30.8368,30.8368,30.8038,30.8038,4200.0
2006-05-11 12:05:00,37.3,37.35,37.3,37.3,9200.0,30.8038,30.8451,30.8038,30.8038,9200.0
2006-05-11 12:10:00,37.3,37.3,37.23,37.23,4100.0,30.8038,30.8038,30.746,30.746,4100.0
2006-05-11 12:15:00,37.23,37.25,37.2,37.25,4600.0,30.746,30.7625,30.7212,30.7625,4600.0
2006-05-11 12:20:00,37.26,37.29,37.26,37.28,2000.0,30.7708,30.7955,30.7708,30.7873,2000.0
2006-05-11 12:25:00,37.29,37.29,37.27,37.28,2200.0,30.7955,30.7955,30.779,30.7873,2200.0
2006-05-11 12:30:00,37.27,37.3,37.25,37.25,3200.0,30.779,30.8038,30.7625,30.7625,3200.0
2006-05-11 12:35:00,37.26,37.29,37.25,37.29,4100.0,30.7708,30.7955,30.7625,30.7955,4100.0
2006-05-11 12:40:00,37.3,37.3,37.28,37.28,1200.0,30.8038,30.8038,30.7873,30.7873,1200.0
2006-05-11 12:45:00,37.28,37.3,37.28,37.29,1900.0,30.7873,30.8038,30.7873,30.7955,1900.0
2006-05-11 12:50:00,37.28,37.28,37.27,37.28,4800.0,30.7873,30.7873,30.779,30.7873,4800.0
2006-05-11 12:55:00,37.27,37.31,37.27,37.29,2300.0,30.779,30.812,30.779,30.7955,2300.0
2006-05-11 13:00:00,37.3,37.32,37.26,37.3,3100.0,30.8038,30.8203,30.7708,30.8038,3100.0
2006-05-11 13:05:00,37.3,37.31,37.27,37.28,2600.0,30.8038,30.812,30.779,30.7873,2600.0
2006-05-11 13:10:00,37.27,37.27,37.21,37.21,3800.0,30.779,30.779,30.7295,30.7295,3800.0
2006-05-11 13:15:00,37.22,37.22,37.12,37.13,9200.0,30.7377,30.7377,30.6551,30.6634,9200.0
2006-05-11 13:20:00,37.13,37.13,37.06,37.1,5000.0,30.6634,30.6634,30.6056,30.6386,5000.0
2006-05-11 13:25:00,37.09,37.12,37.09,37.12,2300.0,30.6304,30.6551,30.6304,30.6551,2300.0
2006-05-11 13:30:00,37.12,37.12,37.1,37.1,3400.0,30.6551,30.6551,30.6386,30.6386,3400.0
2006-05-11 13:35:00,37.1,37.15,37.1,37.15,5000.0,30.6386,30.6799,30.6386,30.6799,5000.0
2006-05-11 13:40:00,37.14,37.14,37.1,37.12,3600.0,30.6716,30.6716,30.6386,30.6551,3600.0
2006-05-11 13:45:00,37.13,37.14,37.1,37.1,4500.0,30.6634,30.6716,30.6386,30.6386,4500.0
2006-05-11 13:50:00,37.11,37.15,37.11,37.13,2500.0,30.6469,30.6799,30.6469,30.6634,2500.0
2006-05-11 13:55:00,37.14,37.14,37.13,37.14,1700.0,30.6716,30.6716,30.6634,30.6716,1700.0
2006-05-11 14:00:00,37.13,37.26,37.13,37.25,4100.0,30.6634,30.7708,30.6634,30.7625,4100.0
2006-05-11 14:05:00,37.24,37.27,37.22,37.27,3400.0,30.7542,30.779,30.7377,30.779,3400.0
2006-05-11 14:10:00,37.24,37.28,37.24,37.28,9100.0,30.7542,30.7873,30.7542,30.7873,9100.0
2006-05-11 14:15:00,37.28,37.29,37.26,37.28,5900.0,30.7873,30.7955,30.7708,30.7873,5900.0
2006-05-11 14:20:00,37.27,37.35,37.27,37.32,8500.0,30.779,30.8451,30.779,30.8203,8500.0
2006-05-11 14:25:00,37.33,37.34,37.3,37.31,3100.0,30.8286,30.8368,30.8038,30.812,3100.0
2006-05-11 14:30:00,37.29,37.31,37.28,37.3,4300.0,30.7955,30.812,30.7873,30.8038,4300.0
2006-05-11 14:35:00,37.28,37.3,37.26,37.28,7100.0,30.7873,30.8038,30.7708,30.7873,7100.0
2006-05-11 14:40:00,37.28,37.3,37.25,37.25,5000.0,30.7873,30.8038,30.7625,30.7625,5000.0
2006-05-11 14:45:00,37.25,37.28,37.25,37.25,6600.0,30.7625,30.7873,30.7625,30.7625,6600.0
2006-05-11 14:50:00,37.25,37.27,37.25,37.25,8700.0,30.7625,30.779,30.7625,30.7625,8700.0
2006-05-11 14:55:00,37.25,37.28,37.25,37.26,8400.0,30.7625,30.7873,30.7625,30.7708,8400.0
2006-05-11 15:00:00,37.26,37.26,37.25,37.25,17400.0,30.7708,30.7708,30.7625,30.7625,17400.0
2006-05-11 15:05:00,37.26,37.26,37.16,37.18,33600.0,30.7708,30.7708,30.6882,30.7047,33600.0
2006-05-11 15:10:00,37.18,37.21,37.18,37.21,13100.0,30.7047,30.7295,30.7047,30.7295,13100.0
2006-05-11 15:15:00,37.21,37.21,37.19,37.19,16900.0,30.7295,30.7295,30.7129,30.7129,16900.0
2006-05-11 15:20:00,37.18,37.19,37.17,37.17,6500.0,30.7047,30.7129,30.6964,30.6964,6500.0
2006-05-11 15:25:00,37.17,37.17,37.1,37.1,16200.0,30.6964,30.6964,30.6386,30.6386,16200.0
2006-05-11 15:30:00,37.1,37.1,37.04,37.05,25800.0,30.6386,30.6386,30.5891,30.5973,25800.0
2006-05-11 15:35:00,37.04,37.08,37.04,37.06,8800.0,30.5891,30.6221,30.5891,30.6056,8800.0
2006-05-11 15:40:00,37.06,37.08,37.03,37.03,17300.0,30.6056,30.6221,30.5808,30.5808,17300.0
2006-05-11 15:45:00,37.04,37.04,36.98,36.99,15500.0,30.5891,30.5891,30.5395,30.5478,15500.0
2006-05-11 15:50:00,36.99,37.06,36.98,37.04,21600.0,30.5478,30.6056,30.5395,30.5891,21600.0
2006-05-11 15:55:00,37.05,37.05,36.99,37.0,30100.0,30.5973,30.5973,30.5478,30.556,30100.0
2006-05-12 09:30:00,36.89,36.93,36.62,36.8,8700.0,30.4652,30.4982,30.2422,30.3909,8700.0
2006-05-12 09:35:00,36.85,36.85,36.72,36.75,3600.0,30.4322,30.4322,30.3248,30.3496,3600.0
2006-05-12 09:40:00,36.77,36.78,36.72,36.77,13100.0,30.3661,30.3743,30.3248,30.3661,13100.0
2006-05-12 09:45:00,36.78,36.78,36.65,36.75,22300.0,30.3743,30.3743,30.267,30.3496,22300.0
2006-05-12 09:50:00,36.77,36.79,36.64,36.73,17000.0,30.3661,30.3826,30.2587,30.3331,17000.0
2006-05-12 09:55:00,36.74,36.81,36.7,36.81,15600.0,30.3413,30.3991,30.3083,30.3991,15600.0
2006-05-12 10:00:00,36.8,36.82,36.79,36.82,9100.0,30.3909,30.4074,30.3826,30.4074,9100.0
2006-05-12 10:05:00,36.8,36.8,36.68,36.7,8600.0,30.3909,30.3909,30.2918,30.3083,8600.0
2006-05-12 10:10:00,36.7,36.77,36.7,36.77,9900.0,30.3083,30.3661,30.3083,30.3661,9900.0
2006-05-12 10:15:00,36.75,36.75,36.65,36.65,19100.0,30.3496,30.3496,30.267,30.267,19100.0
2006-05-12 10:20:00,36.65,36.69,36.58,36.66,4200.0,30.267,30.3,30.2092,30.2752,4200.0
2006-05-12 10:25:00,36.66,36.67,36.64,36.64,3000.0,30.2752,30.2835,30.2587,30.2587,3000.0
2006-05-12 10:30:00,36.67,36.7,36.67,36.7,1800.0,30.2835,30.3083,30.2835,30.3083,1800.0
2006-05-12 10:35:00,36.69,36.7,36.65,36.67,7700.0,30.3,30.3083,30.267,30.2835,7700.0
2006-05-12 10:40:00,36.68,36.69,36.65,36.66,8100.0,30.2918,30.3,30.267,30.2752,8100.0
2006-05-12 10:45:00,36.67,36.67,36.59,36.61,7800.0,30.2835,30.2835,30.2174,30.234,7800.0
2006-05-12 10:50:00,36.61,36.63,36.58,36.6,165900.0,30.234,30.2505,30.2092,30.2257,165900.0
2006-05-12 10:55:00,36.59,36.6,36.58,36.59,34700.0,30.2174,30.2257,30.2092,30.2174,34700.0
2006-05-12 11:00:00,36.58,36.65,36.54,36.6,27800.0,30.2092,30.267,30.1761,30.2257,27800.0
2006-05-12 11:05:00,36.6,36.63,36.59,36.62,8900.0,30.2257,30.2505,30.2174,30.2422,8900.0
2006-05-12 11:10:00,36.61,36.64,36.57,36.6,3500.0,30.234,30.2587,30.2009,30.2257,3500.0
2006-05-12 11:15:00,36.6,36.64,36.6,36.64,4000.0,30.2257,30.2587,30.2257,30.2587,4000.0
2006-05-12 11:20:00,36.65,36.7,36.62,36.67,8400.0,30.267,30.3083,30.2422,30.2835,8400.0
2006-05-12 11:25:00,36.67,36.7,36.64,36.65,11400.0,30.2835,30.3083,30.2587,30.267,11400.0
2006-05-12 11:30:00,36.64,36.64,36.57,36.58,10100.0,30.2587,30.2587,30.2009,30.2092,10100.0
2006-05-12 11:35:00,36.58,36.6,36.57,36.59,61400.0,30.2092,30.2257,30.2009,30.2174,61400.0
2006-05-12 11:40:00,36.58,36.59,36.55,36.56,4600.0,30.2092,30.2174,30.1844,30.1927,4600.0
2006-05-12 11:45:00,36.57,36.6,36.57,36.59,6900.0,30.2009,30.2257,30.2009,30.2174,6900.0
2006-05-12 11:50:00,36.6,36.6,36.57,36.6,7700.0,30.2257,30.2257,30.2009,30.2257,7700.0
2006-05-12 11:55:00,36.6,36.6,36.59,36.59,16500.0,30.2257,30.2257,30.2174,30.2174,16500.0
2006-05-12 12:00:00,36.61,36.66,36.61,36.66,6000.0,30.234,30.2752,30.234,30.2752,6000.0
2006-05-12 12:05:00,36.65,36.68,36.65,36.68,5800.0,30.267,30.2918,30.267,30.2918,5800.0
2006-05-12 12:10:00,36.67,36.69,36.65,36.65,2800.0,30.2835,30.3,30.267,30.267,2800.0
2006-05-12 12:15:00,36.65,36.67,36.65,36.67,7700.0,30.267,30.2835,30.267,30.2835,7700.0
2006-05-12 12:20:00,36.68,36.68,36.65,36.68,1800.0,30.2918,30.2918,30.267,30.2918,1800.0
2006-05-12 12:25:00,36.69,36.69,36.66,36.66,1500.0,30.3,30.3,30.2752,30.2752,1500.0
2006-05-12 12:30:00,36.66,36.66,36.5,36.52,8900.0,30.2752,30.2752,30.1431,30.1596,8900.0
2006-05-12 12:35:00,36.54,36.54,36.51,36.52,1900.0,30.1761,30.1761,30.1514,30.1596,1900.0
2006-05-12 12:40:00,36.53,36.59,36.52,36.58,3000.0,30.1679,30.2174,30.1596,30.2092,3000.0
2006-05-12 12:45:00,36.58,36.59,36.57,36.57,800.0,30.2092,30.2174,30.2009,30.2009,800.0
2006-05-12 12:50:00,36.6,36.6,36.48,36.48,6000.0,30.2257,30.2257,30.1266,30.1266,6000.0
2006-05-12 12:55:00,36.48,36.55,36.45,36.55,3600.0,30.1266,30.1844,30.1018,30.1844,3600.0
2006-05-12 13:00:00,36.53,36.6,36.51,36.6,4300.0,30.1679,30.2257,30.1514,30.2257,4300.0
2006-05-12 13:05:00,36.6,36.6,36.55,36.57,4500.0,30.2257,30.2257,30.1844,30.2009,4500.0
2006-05-12 13:10:00,36.57,36.59,36.57,36.59,1000.0,30.2009,30.2174,30.2009,30.2174,1000.0
2006-05-12 13:15:00,36.58,36.6,36.54,36.58,6300.0,30.2092,30.2257,30.1761,30.2092,6300.0
2006-05-12 13:20:00,36.62,36.62,36.58,36.58,1700.0,30.2422,30.2422,30.2092,30.2092,1700.0
2006-05-12 13:25:00,36.58,36.61,36.58,36.6,4000.0,30.2092,30.234,30.2092,30.2257,4000.0
2006-05-12 13:30:00,36.6,36.6,36.55,36.58,4200.0,30.2257,30.2257,30.1844,30.2092,4200.0
2006-05-12 13:35:00,36.59,36.61,36.58,36.61,2000.0,30.2174,30.234,30.2092,30.234,2000.0
2006-05-12 13:40:00,36.61,36.62,36.59,36.6,1400.0,30.234,30.2422,30.2174,30.2257,1400.0
2006-05-12 13:45:00,36.62,36.62,36.59,36.6,1600.0,30.2422,30.2422,30.2174,30.2257,1600.0
2006-05-12 13:50:00,36.6,36.6,36.59,36.59,2000.0,30.2257,30.2257,30.2174,30.2174,2000.0
2006-05-12 13:55:00,36.58,36.62,36.58,36.62,4200.0,30.2092,30.2422,30.2092,30.2422,4200.0
2006-05-12 14:00:00,36.62,36.62,36.61,36.62,1200.0,30.2422,30.2422,30.234,30.2422,1200.0
2006-05-12 14:05:00,36.62,36.63,36.6,36.63,6900.0,30.2422,30.2505,30.2257,30.2505,6900.0
2006-05-12 14:10:00,36.63,36.75,36.63,36.74,9400.0,30.2505,30.3496,30.2505,30.3413,9400.0
2006-05-12 14:15:00,36.75,36.75,36.67,36.7,4600.0,30.3496,30.3496,30.2835,30.3083,4600.0
2006-05-12 14:20:00,36.7,36.7,36.68,36.68,2100.0,30.3083,30.3083,30.2918,30.2918,2100.0
2006-05-12 14:25:00,36.7,36.71,36.67,36.68,6800.0,30.3083,30.3165,30.2835,30.2918,6800.0
2006-05-12 14:30:00,36.67,36.68,36.6,36.66,7400.0,30.2835,30.2918,30.2257,30.2752,7400.0
2006-05-12 14:35:00,36.66,36.66,36.64,36.65,4200.0,30.2752,30.2752,30.2587,30.267,4200.0
2006-05-12 14:40:00,36.66,36.67,36.65,36.67,3200.0,30.2752,30.2835,30.267,30.2835,3200.0
2006-05-12 14:45:00,36.66,36.66,36.63,36.65,2700.0,30.2752,30.2752,30.2505,30.267,2700.0
2006-05-12 14:50:00,36.65,36.65,36.54,36.54,10700.0,30.267,30.267,30.1761,30.1761,10700.0
2006-05-12 14:55:00,36.57,36.59,36.57,36.59,2200.0,30.2009,30.2174,30.2009,30.2174,2200.0
2006-05-12 15:00:00,36.58,36.62,36.57,36.59,13100.0,30.2092,30.2422,30.2009,30.2174,13100.0
2006-05-12 15:05:00,36.61,36.62,36.6,36.6,6200.0,30.234,30.2422,30.2257,30.2257,6200.0
2006-05-12 15:10:00,36.6,36.6,36.56,36.59,5900.0,30.2257,30.2257,30.1927,30.2174,5900.0
2006-05-12 15:15:00,36.57,36.61,36.56,36.61,5200.0,30.2009,30.234,30.1927,30.234,5200.0
2006-05-12 15:20:00,36.61,36.62,36.6,36.61,3100.0,30.234,30.2422,30.2257,30.234,3100.0
2006-05-12 15:25:00,36.61,36.63,36.61,36.62,2300.0,30.234,30.2505,30.234,30.2422,2300.0
2006-05-12 15:30:00,36.61,36.61,36.59,36.59,7200.0,30.234,30.234,30.2174,30.2174,7200.0
2006-05-12 15:35:00,36.59,36.59,36.55,36.58,7400.0,30.2174,30.2174,30.1844,30.2092,7400.0
2006-05-12 15:40:00,36.56,36.59,36.56,36.58,6700.0,30.1927,30.2174,30.1927,30.2092,6700.0
2006-05-12 15:45:00,36.59,36.61,36.59,36.59,3300.0,30.2174,30.234,30.2174,30.2174,3300.0
2006-05-12 15:50:00,36.59,36.6,36.56,36.58,11500.0,30.2174,30.2257,30.1927,30.2092,11500.0
2006-05-12 15:55:00,36.57,36.57,36.53,36.53,8500.0,30.2009,30.2009,30.1679,30.1679,8500.0
2006-05-15 09:30:00,36.54,36.69,36.54,36.69,7800.0,30.1761,30.3,30.1761,30.3,7800.0
2006-05-15 09:35:00,36.69,36.69,36.5,36.6,4200.0,30.3,30.3,30.1431,30.2257,4200.0
2006-05-15 09:40:00,36.62,36.67,36.6,36.65,4700.0,30.2422,30.2835,30.2257,30.267,4700.0
2006-05-15 09:45:00,36.66,36.66,36.55,36.62,3700.0,30.2752,30.2752,30.1844,30.2422,3700.0
2006-05-15 09:50:00,36.6,36.64,36.54,36.56,2700.0,30.2257,30.2587,30.1761,30.1927,2700.0
2006-05-15 09:55:00,36.59,36.6,36.52,36.6,1100.0,30.2174,30.2257,30.1596,30.2257,1100.0
2006-05-15 10:00:00,36.58,36.6,36.43,36.48,7000.0,30.2092,30.2257,30.0853,30.1266,7000.0
2006-05-15 10:05:00,36.48,36.63,36.47,36.63,5100.0,30.1266,30.2505,30.1183,30.2505,5100.0
2006-05-15 10:10:00,36.63,36.69,36.62,36.69,7700.0,30.2505,30.3,30.2422,30.3,7700.0
2006-05-15 10:15:00,36.69,36.74,36.67,36.73,39400.0,30.3,30.3413,30.2835,30.3331,39400.0
2006-05-15 10:20:00,36.73,36.73,36.57,36.57,9000.0,30.3331,30.3331,30.2009,30.2009,9000.0
2006-05-15 10:25:00,36.51,36.55,36.5,36.51,2900.0,30.1514,30.1844,30.1431,30.1514,2900.0
2006-05-15 10:30:00,36.54,36.65,36.52,36.65,3900.0,30.1761,30.267,30.1596,30.267,3900.0
2006-05-15 10:35:00,36.65,36.66,36.6,36.64,3200.0,30.267,30.2752,30.2257,30.2587,3200.0
2006-05-15 10:40:00,36.6,36.7,36.6,36.68,2100.0,30.2257,30.3083,30.2257,30.2918,2100.0
2006-05-15 10:45:00,36.69,36.72,36.69,36.69,171600.0,30.3,30.3248,30.3,30.3,171600.0
2006-05-15 10:50:00,36.71,36.72,36.67,36.71,3300.0,30.3165,30.3248,30.2835,30.3165,3300.0
2006-05-15 10:55:00,36.72,36.73,36.61,36.61,2000.0,30.3248,30.3331,30.234,30.234,2000.0
2006-05-15 11:00:00,36.6,36.66,36.58,36.66,1800.0,30.2257,30.2752,30.2092,30.2752,1800.0
2006-05-15 11:05:00,36.66,36.74,36.66,36.74,3500.0,30.2752,30.3413,30.2752,30.3413,3500.0
2006-05-15 11:10:00,36.74,36.75,36.69,36.69,4500.0,30.3413,30.3496,30.3,30.3,4500.0
2006-05-15 11:15:00,36.68,36.7,36.64,36.7,3800.0,30.2918,30.3083,30.2587,30.3083,3800.0
2006-05-15 11:20:00,36.69,36.7,36.61,36.61,2400.0,30.3,30.3083,30.234,30.234,2400.0
2006-05-15 11:25:00,36.63,36.63,36.61,36.61,800.0,30.2505,30.2505,30.234,30.234,800.0
2006-05-15 11:30:00,36.61,36.62,36.6,36.61,5600.0,30.234,30.2422,30.2257,30.234,5600.0
2006-05-15 11:35:00,36.6,36.62,36.6,36.61,6900.0,30.2257,30.2422,30.2257,30.234,6900.0
2006-05-15 11:40:00,36.62,36.62,36.57,36.57,23500.0,30.2422,30.2422,30.2009,30.2009,23500.0
2006-05-15 11:45:00,36.57,36.61,36.55,36.61,3400.0,30.2009,30.234,30.1844,30.234,3400.0
2006-05-15 11:50:00,36.6,36.65,36.6,36.65,1000.0,30.2257,30.267,30.2257,30.267,1000.0
2006-05-15 11:55:00,36.66,36.67,36.65,36.66,1600.0,30.2752,30.2835,30.267,30.2752,1600.0
2006-05-15 12:00:00,36.65,36.68,36.64,36.67,2300.0,30.267,30.2918,30.2587,30.2835,2300.0
2006-05-15 12:05:00,36.67,36.68,36.61,36.62,1600.0,30.2835,30.2918,30.234,30.2422,1600.0
2006-05-15 12:10:00,36.66,36.67,36.64,36.66,3400.0,30.2752,30.2835,30.2587,30.2752,3400.0
2006-05-15 12:15:00,36.66,36.66,36.61,36.64,7000.0,30.2752,30.2752,30.234,30.2587,7000.0
2006-05-15 12:20:00,36.65,36.65,36.63,36.63,1400.0,30.267,30.267,30.2505,30.2505,1400.0
2006-05-15 12:25:00,36.63,36.65,36.62,36.65,700.0,30.2505,30.267,30.2422,30.267,700.0
2006-05-15 12:30:00,36.66,36.68,36.64,36.66,34000.0,30.2752,30.2918,30.2587,30.2752,34000.0
2006-05-15 12:35:00,36.68,36.7,36.67,36.68,1600.0,30.2918,30.3083,30.2835,30.2918,1600.0
2006-05-15 12:40:00,36.67,36.71,36.67,36.7,4500.0,30.2835,30.3165,30.2835,30.3083,4500.0
2006-05-15 12:45:00,36.71,36.73,36.7,36.73,2400.0,30.3165,30.3331,30.3083,30.3331,2400.0
2006-05-15 12:50:00,36.72,36.73,36.66,36.69,166000.0,30.3248,30.3331,30.2752,30.3,166000.0
2006-05-15 12:55:00,36.69,36.7,36.66,36.66,2700.0,30.3,30.3083,30.2752,30.2752,2700.0
2006-05-15 13:00:00,36.67,36.7,36.63,36.63,2900.0,30.2835,30.3083,30.2505,30.2505,2900.0
2006-05-15 13:05:00,36.63,36.64,36.6,36.63,2000.0,30.2505,30.2587,30.2257,30.2505,2000.0
2006-05-15 13:10:00,36.63,36.66,36.63,36.66,800.0,30.2505,30.2752,30.2505,30.2752,800.0
2006-05-15 13:15:00,36.64,36.66,36.59,36.59,1500.0,30.2587,30.2752,30.2174,30.2174,1500.0
2006-05-15 13:20:00,36.59,36.59,36.48,36.51,7000.0,30.2174,30.2174,30.1266,30.1514,7000.0
2006-05-15 13:25:00,36.47,36.51,36.47,36.49,1300.0,30.1183,30.1514,30.1183,30.1349,1300.0
2006-05-15 13:30:00,36.5,36.5,36.47,36.47,700.0,30.1431,30.1431,30.1183,30.1183,700.0
2006-05-15 13:35:00,36.46,36.47,36.46,36.47,1300.0,30.1101,30.1183,30.1101,30.1183,1300.0
2006-05-15 13:40:00,36.47,36.47,36.45,36.46,2800.0,30.1183,30.1183,30.1018,30.1101,2800.0
2006-05-15 13:45:00,36.47,36.5,36.46,36.46,4600.0,30.1183,30.1431,30.1101,30.1101,4600.0
2006-05-15 13:50:00,36.45,36.46,36.42,36.42,4600.0,30.1018,30.1101,30.077,30.077,4600.0
2006-05-15 13:55:00,36.42,36.43,36.41,36.41,900.0,30.077,30.0853,30.0688,30.0688,900.0
2006-05-15 14:00:00,36.41,36.5,36.41,36.49,3200.0,30.0688,30.1431,30.0688,30.1349,3200.0
2006-05-15 14:05:00,36.51,36.61,36.51,36.58,6300.0,30.1514,30.234,30.1514,30.2092,6300.0
2006-05-15 14:10:00,36.58,36.59,36.56,36.57,5700.0,30.2092,30.2174,30.1927,30.2009,5700.0
2006-05-15 14:15:00,36.58,36.61,36.56,36.59,84300.0,30.2092,30.234,30.1927,30.2174,84300.0
2006-05-15 14:20:00,36.59,36.62,36.59,36.62,3100.0,30.2174,30.2422,30.2174,30.2422,3100.0
2006-05-15 14:25:00,36.62,36.68,36.61,36.68,3500.0,30.2422,30.2918,30.234,30.2918,3500.0
2006-05-15 14:30:00,36.67,36.7,36.66,36.69,3200.0,30.2835,30.3083,30.2752,30.3,3200.0
2006-05-15 14:35:00,36.68,36.69,36.67,36.68,1400.0,30.2918,30.3,30.2835,30.2918,1400.0
2006-05-15 14:40:00,36.69,36.7,36.61,36.61,2700.0,30.3,30.3083,30.234,30.234,2700.0
2006-05-15 14:45:00,36.61,36.62,36.58,36.58,3700.0,30.234,30.2422,30.2092,30.2092,3700.0
2006-05-15 14:50:00,36.57,36.64,36.57,36.64,2600.0,30.2009,30.2587,30.2009,30.2587,2600.0
2006-05-15 14:55:00,36.64,36.68,36.64,36.64,3900.0,30.2587,30.2918,30.2587,30.2587,3900.0
2006-05-15 15:00:00,36.64,36.68,36.63,36.64,3600.0,30.2587,30.2918,30.2505,30.2587,3600.0
2006-05-15 15:05:00,36.65,36.74,36.65,36.73,3700.0,30.267,30.3413,30.267,30.3331,3700.0
2006-05-15 15:10:00,36.71,36.75,36.67,36.75,11600.0,30.3165,30.3496,30.2835,30.3496,11600.0
2006-05-15 15:15:00,36.73,36.74,36.68,36.74,9300.0,30.3331,30.3413,30.2918,30.3413,9300.0
2006-05-15 15:20:00,36.74,36.75,36.69,36.7,3400.0,30.3413,30.3496,30.3,30.3083,3400.0
2006-05-15 15:25:00,36.7,36.71,36.68,36.71,1600.0,30.3083,30.3165,30.2918,30.3165,1600.0
2006-05-15 15:30:00,36.7,36.74,36.69,36.74,2400.0,30.3083,30.3413,30.3,30.3413,2400.0
2006-05-15 15:35:00,36.74,36.75,36.67,36.67,6000.0,30.3413,30.3496,30.2835,30.2835,6000.0
2006-05-15 15:40:00,36.67,36.68,36.63,36.67,4900.0,30.2835,30.2918,30.2505,30.2835,4900.0
2006-05-15 15:45:00,36.69,36.73,36.69,36.72,1900.0,30.3,30.3331,30.3,30.3248,1900.0
2006-05-15 15:50:00,36.74,36.8,36.74,36.76,4400.0,30.3413,30.3909,30.3413,30.3578,4400.0
2006-05-15 15:55:00,36.76,36.76,36.73,36.75,5100.0,30.3578,30.3578,30.3331,30.3496,5100.0
2006-05-16 09:30:00,36.82,36.9,36.82,36.9,7700.0,30.4074,30.4734,30.4074,30.4734,7700.0
2006-05-16 09:35:00,36.92,36.94,36.86,36.93,3500.0,30.49,30.5065,30.4404,30.4982,3500.0
2006-05-16 09:40:00,36.9,36.91,36.86,36.89,4500.0,30.4734,30.4817,30.4404,30.4652,4500.0
2006-05-16 09:45:00,36.88,36.88,36.8,36.8,5900.0,30.4569,30.4569,30.3909,30.3909,5900.0
2006-05-16 09:50:00,36.8,36.84,36.77,36.8,4000.0,30.3909,30.4239,30.3661,30.3909,4000.0
2006-05-16 09:55:00,36.85,36.9,36.85,36.88,7100.0,30.4322,30.4734,30.4322,30.4569,7100.0
2006-05-16 10:00:00,36.88,36.9,36.88,36.89,2600.0,30.4569,30.4734,30.4569,30.4652,2600.0
2006-05-16 10:05:00,36.9,36.94,36.89,36.89,2800.0,30.4734,30.5065,30.4652,30.4652,2800.0
2006-05-16 10:10:00,36.88,36.96,36.88,36.92,31100.0,30.4569,30.523,30.4569,30.49,31100.0
2006-05-16 10:15:00,36.88,36.88,36.84,36.88,3400.0,30.4569,30.4569,30.4239,30.4569,3400.0
2006-05-16 10:20:00,36.86,36.89,36.8,36.82,2200.0,30.4404,30.4652,30.3909,30.4074,2200.0
2006-05-16 10:25:00,36.83,36.84,36.76,36.76,4800.0,30.4156,30.4239,30.3578,30.3578,4800.0
2006-05-16 10:30:00,36.76,36.84,36.76,36.84,6000.0,30.3578,30.4239,30.3578,30.4239,6000.0
2006-05-16 10:35:00,36.88,36.88,36.8,36.8,2900.0,30.4569,30.4569,30.3909,30.3909,2900.0
2006-05-16 10:40:00,36.77,36.81,36.76,36.79,1100.0,30.3661,30.3991,30.3578,30.3826,1100.0
2006-05-16 10:45:00,36.82,36.85,36.78,36.85,4700.0,30.4074,30.4322,30.3743,30.4322,4700.0
2006-05-16 10:50:00,36.86,36.89,36.85,36.85,900.0,30.4404,30.4652,30.4322,30.4322,900.0
2006-05-16 10:55:00,36.88,36.88,36.81,36.82,2300.0,30.4569,30.4569,30.3991,30.4074,2300.0
2006-05-16 11:00:00,36.82,36.84,36.8,36.8,4900.0,30.4074,30.4239,30.3909,30.3909,4900.0
2006-05-16 11:05:00,36.83,36.86,36.83,36.84,4000.0,30.4156,30.4404,30.4156,30.4239,4000.0
2006-05-16 11:10:00,36.84,36.84,36.76,36.76,1200.0,30.4239,30.4239,30.3578,30.3578,1200.0
2006-05-16 11:15:00,36.79,36.79,36.75,36.76,1700.0,30.3826,30.3826,30.3496,30.3578,1700.0
2006-05-16 11:20:00,36.76,36.81,36.76,36.76,5200.0,30.3578,30.3991,30.3578,30.3578,5200.0
2006-05-16 11:25:00,36.75,36.81,36.75,36.81,2700.0,30.3496,30.3991,30.3496,30.3991,2700.0
2006-05-16 11:30:00,36.81,36.82,36.78,36.82,1900.0,30.3991,30.4074,30.3743,30.4074,1900.0
2006-05-16 11:35:00,36.82,36.84,36.8,36.81,5600.0,30.4074,30.4239,30.3909,30.3991,5600.0
2006-05-16 11:40:00,36.83,36.83,36.79,36.8,6000.0,30.4156,30.4156,30.3826,30.3909,6000.0
2006-05-16 11:45:00,36.8,36.82,36.79,36.82,4100.0,30.3909,30.4074,30.3826,30.4074,4100.0
2006-05-16 11:50:00,36.79,36.79,36.79,36.79,1100.0,30.3826,30.3826,30.3826,30.3826,1100.0
2006-05-16 11:55:00,36.81,36.81,36.79,36.8,2400.0,30.3991,30.3991,30.3826,30.3909,2400.0
2006-05-16 12:00:00,36.8,36.83,36.8,36.8,2900.0,30.3909,30.4156,30.3909,30.3909,2900.0
2006-05-16 12:05:00,36.81,36.84,36.81,36.83,600.0,30.3991,30.4239,30.3991,30.4156,600.0
2006-05-16 12:10:00,36.81,36.81,36.8,36.8,200.0,30.3991,30.3991,30.3909,30.3909,200.0
2006-05-16 12:15:00,36.8,36.82,36.8,36.8,7900.0,30.3909,30.4074,30.3909,30.3909,7900.0
2006-05-16 12:20:00,36.8,36.83,36.77,36.78,3200.0,30.3909,30.4156,30.3661,30.3743,3200.0
2006-05-16 12:25:00,36.81,36.81,36.78,36.79,500.0,30.3991,30.3991,30.3743,30.3826,500.0
2006-05-16 12:30:00,36.79,36.81,36.78,36.81,900.0,30.3826,30.3991,30.3743,30.3991,900.0
2006-05-16 12:35:00,36.81,36.85,36.8,36.84,1300.0,30.3991,30.4322,30.3909,30.4239,1300.0
2006-05-16 12:40:00,36.82,36.85,36.82,36.85,1300.0,30.4074,30.4322,30.4074,30.4322,1300.0
2006-05-16 12:45:00,36.82,36.84,36.79,36.83,2000.0,30.4074,30.4239,30.3826,30.4156,2000.0
2006-05-16 12:50:00,36.83,36.83,36.83,36.83,100.0,30.4156,30.4156,30.4156,30.4156,100.0
2006-05-16 12:55:00,36.84,36.87,36.81,36.84,3800.0,30.4239,30.4487,30.3991,30.4239,3800.0
2006-05-16 13:00:00,36.86,36.88,36.86,36.86,600.0,30.4404,30.4569,30.4404,30.4404,600.0
2006-05-16 13:05:00,36.85,36.87,36.83,36.87,2400.0,30.4322,30.4487,30.4156,30.4487,2400.0
2006-05-16 13:10:00,36.86,37.01,36.86,36.99,8300.0,30.4404,30.5643,30.4404,30.5478,8300.0
2006-05-16 13:15:00,37.01,37.02,36.96,36.99,3800.0,30.5643,30.5725,30.523,30.5478,3800.0
2006-05-16 13:20:00,36.99,36.99,36.93,36.93,1700.0,30.5478,30.5478,30.4982,30.4982,1700.0
2006-05-16 13:25:00,36.91,36.94,36.91,36.94,700.0,30.4817,30.5065,30.4817,30.5065,700.0
2006-05-16 13:30:00,36.95,36.95,36.92,36.94,3500.0,30.5147,30.5147,30.49,30.5065,3500.0
2006-05-16 13:35:00,36.93,36.95,36.9,36.95,4000.0,30.4982,30.5147,30.4734,30.5147,4000.0
2006-05-16 13:40:00,36.95,36.95,36.88,36.88,2800.0,30.5147,30.5147,30.4569,30.4569,2800.0
2006-05-16 13:45:00,36.89,36.9,36.87,36.87,2900.0,30.4652,30.4734,30.4487,30.4487,2900.0
2006-05-16 13:50:00,36.87,36.89,36.86,36.88,2500.0,30.4487,30.4652,30.4404,30.4569,2500.0
2006-05-16 13:55:00,36.88,36.88,36.86,36.87,4300.0,30.4569,30.4569,30.4404,30.4487,4300.0
2006-05-16 14:00:00,36.88,36.88,36.86,36.88,7000.0,30.4569,30.4569,30.4404,30.4569,7000.0
2006-05-16 14:05:00,36.86,36.9,36.84,36.9,6800.0,30.4404,30.4734,30.4239,30.4734,6800.0
2006-05-16 14:10:00,36.89,36.92,36.89,36.92,8800.0,30.4652,30.49,30.4652,30.49,8800.0
2006-05-16 14:15:00,36.91,36.91,36.91,36.91,5100.0,30.4817,30.4817,30.4817,30.4817,5100.0
2006-05-16 14:20:00,36.91,36.92,36.85,36.88,7000.0,30.4817,30.49,30.4322,30.4569,7000.0
2006-05-16 14:25:00,36.88,36.88,36.84,36.86,3900.0,30.4569,30.4569,30.4239,30.4404,3900.0
2006-05-16 14:30:00,36.85,36.89,36.85,36.87,2900.0,30.4322,30.4652,30.4322,30.4487,2900.0
2006-05-16 14:35:00,36.87,36.91,36.87,36.91,2900.0,30.4487,30.4817,30.4487,30.4817,2900.0
2006-05-16 14:40:00,36.86,36.9,36.86,36.9,1700.0,30.4404,30.4734,30.4404,30.4734,1700.0
2006-05-16 14:45:00,36.87,36.9,36.87,36.9,6200.0,30.4487,30.4734,30.4487,30.4734,6200.0
2006-05-16 14:50:00,36.89,36.9,36.89,36.89,2300.0,30.4652,30.4734,30.4652,30.4652,2300.0
2006-05-16 14:55:00,36.89,36.89,36.87,36.87,2600.0,30.4652,30.4652,30.4487,30.4487,2600.0
2006-05-16 15:00:00,36.87,36.89,36.87,36.88,9500.0,30.4487,30.4652,30.4487,30.4569,9500.0
2006-05-16 15:05:00,36.87,36.88,36.87,36.88,6200.0,30.4487,30.4569,30.4487,30.4569,6200.0
2006-05-16 15:10:00,36.87,36.89,36.87,36.88,12200.0,30.4487,30.4652,30.4487,30.4569,12200.0
2006-05-16 15:15:00,36.87,36.87,36.84,36.85,10000.0,30.4487,30.4487,30.4239,30.4322,10000.0
2006-05-16 15:20:00,36.84,36.87,36.84,36.87,8200.0,30.4239,30.4487,30.4239,30.4487,8200.0
2006-05-16 15:25:00,36.85,36.88,36.85,36.86,10000.0,30.4322,30.4569,30.4322,30.4404,10000.0
2006-05-16 15:30:00,36.85,36.88,36.85,36.87,8100.0,30.4322,30.4569,30.4322,30.4487,8100.0
2006-05-16 15:35:00,36.87,36.89,36.86,36.87,20600.0,30.4487,30.4652,30.4404,30.4487,20600.0
2006-05-16 15:40:00,36.88,36.88,36.86,36.86,8800.0,30.4569,30.4569,30.4404,30.4404,8800.0
2006-05-16 15:45:00,36.86,36.87,36.86,36.86,7400.0,30.4404,30.4487,30.4404,30.4404,7400.0
2006-05-16 15:50:00,36.86,36.88,36.86,36.87,17300.0,30.4404,30.4569,30.4404,30.4487,17300.0
2006-05-16 15:55:00,36.87,36.9,36.87,36.9,21700.0,30.4487,30.4734,30.4487,30.4734,21700.0
2006-05-17 09:30:00,36.66,36.71,36.6,36.6,6400.0,30.2752,30.3165,30.2257,30.2257,6400.0
2006-05-17 09:35:00,36.59,36.73,36.55,36.7,3300.0,30.2174,30.3331,30.1844,30.3083,3300.0
2006-05-17 09:40:00,36.69,36.74,36.53,36.64,9500.0,30.3,30.3413,30.1679,30.2587,9500.0
2006-05-17 09:45:00,36.63,36.7,36.61,36.7,7200.0,30.2505,30.3083,30.234,30.3083,7200.0
2006-05-17 09:50:00,36.66,36.75,36.59,36.59,5700.0,30.2752,30.3496,30.2174,30.2174,5700.0
2006-05-17 09:55:00,36.6,36.63,36.54,36.55,3000.0,30.2257,30.2505,30.1761,30.1844,3000.0
2006-05-17 10:00:00,36.54,36.6,36.52,36.6,4100.0,30.1761,30.2257,30.1596,30.2257,4100.0
2006-05-17 10:05:00,36.59,36.67,36.58,36.6,6000.0,30.2174,30.2835,30.2092,30.2257,6000.0
2006-05-17 10:10:00,36.63,36.63,36.57,36.58,7500.0,30.2505,30.2505,30.2009,30.2092,7500.0
2006-05-17 10:15:00,36.57,36.62,36.55,36.61,12100.0,30.2009,30.2422,30.1844,30.234,12100.0
2006-05-17 10:20:00,36.61,36.68,36.6,36.68,18100.0,30.234,30.2918,30.2257,30.2918,18100.0
2006-05-17 10:25:00,36.69,36.72,36.65,36.68,5800.0,30.3,30.3248,30.267,30.2918,5800.0
2006-05-17 10:30:00,36.67,36.72,36.64,36.7,7000.0,30.2835,30.3248,30.2587,30.3083,7000.0
2006-05-17 10:35:00,36.7,36.75,36.66,36.74,8300.0,30.3083,30.3496,30.2752,30.3413,8300.0
2006-05-17 10:40:00,36.75,36.75,36.65,36.73,5900.0,30.3496,30.3496,30.267,30.3331,5900.0
2006-05-17 10:45:00,36.73,36.73,36.66,36.69,4600.0,30.3331,30.3331,30.2752,30.3,4600.0
2006-05-17 10:50:00,36.68,36.69,36.6,36.62,13800.0,30.2918,30.3,30.2257,30.2422,13800.0
2006-05-17 10:55:00,36.63,36.65,36.6,36.6,1600.0,30.2505,30.267,30.2257,30.2257,1600.0
2006-05-17 11:00:00,36.6,36.6,36.53,36.57,9600.0,30.2257,30.2257,30.1679,30.2009,9600.0
2006-05-17 11:05:00,36.54,36.55,36.47,36.48,7600.0,30.1761,30.1844,30.1183,30.1266,7600.0
2006-05-17 11:10:00,36.49,36.56,36.45,36.52,9000.0,30.1349,30.1927,30.1018,30.1596,9000.0
2006-05-17 11:15:00,36.51,36.55,36.51,36.53,4100.0,30.1514,30.1844,30.1514,30.1679,4100.0
2006-05-17 11:20:00,36.55,36.58,36.54,36.55,2400.0,30.1844,30.2092,30.1761,30.1844,2400.0
2006-05-17 11:25:00,36.55,36.59,36.45,36.46,9500.0,30.1844,30.2174,30.1018,30.1101,9500.0
2006-05-17 11:30:00,36.46,36.51,36.42,36.51,4200.0,30.1101,30.1514,30.077,30.1514,4200.0
2006-05-17 11:35:00,36.51,36.57,36.48,36.57,5600.0,30.1514,30.2009,30.1266,30.2009,5600.0
2006-05-17 11:40:00,36.58,36.6,36.58,36.6,4500.0,30.2092,30.2257,30.2092,30.2257,4500.0
2006-05-17 11:45:00,36.6,36.6,36.54,36.54,4600.0,30.2257,30.2257,30.1761,30.1761,4600.0
2006-05-17 11:50:00,36.55,36.58,36.54,36.58,1000.0,30.1844,30.2092,30.1761,30.2092,1000.0
2006-05-17 11:55:00,36.57,36.6,36.57,36.6,3500.0,30.2009,30.2257,30.2009,30.2257,3500.0
2006-05-17 12:00:00,36.6,36.6,36.58,36.59,5400.0,30.2257,30.2257,30.2092,30.2174,5400.0
2006-05-17 12:05:00,36.58,36.63,36.58,36.6,3300.0,30.2092,30.2505,30.2092,30.2257,3300.0
2006-05-17 12:10:00,36.61,36.68,36.6,36.68,3200.0,30.234,30.2918,30.2257,30.2918,3200.0
2006-05-17 12:15:00,36.67,36.68,36.65,36.66,3200.0,30.2835,30.2918,30.267,30.2752,3200.0
2006-05-17 12:20:00,36.65,36.68,36.63,36.65,3100.0,30.267,30.2918,30.2505,30.267,3100.0
2006-05-17 12:25:00,36.64,36.64,36.52,36.62,11900.0,30.2587,30.2587,30.1596,30.2422,11900.0
2006-05-17 12:30:00,36.62,36.63,36.6,36.63,4700.0,30.2422,30.2505,30.2257,30.2505,4700.0
2006-05-17 12:35:00,36.63,36.64,36.59,36.6,3500.0,30.2505,30.2587,30.2174,30.2257,3500.0
2006-05-17 12:40:00,36.63,36.63,36.59,36.59,3500.0,30.2505,30.2505,30.2174,30.2174,3500.0
2006-05-17 12:45:00,36.59,36.59,36.48,36.54,8600.0,30.2174,30.2174,30.1266,30.1761,8600.0
2006-05-17 12:50:00,36.51,36.56,36.48,36.52,6500.0,30.1514,30.1927,30.1266,30.1596,6500.0
2006-05-17 12:55:00,36.52,36.58,36.52,36.54,3900.0,30.1596,30.2092,30.1596,30.1761,3900.0
2006-05-17 13:00:00,36.56,36.67,36.55,36.65,4200.0,30.1927,30.2835,30.1844,30.267,4200.0
2006-05-17 13:05:00,36.63,36.63,36.55,36.55,6900.0,30.2505,30.2505,30.1844,30.1844,6900.0
2006-05-17 13:10:00,36.55,36.56,36.49,36.54,4300.0,30.1844,30.1927,30.1349,30.1761,4300.0
2006-05-17 13:15:00,36.51,36.51,36.38,36.4,9200.0,30.1514,30.1514,30.044,30.0605,9200.0
2006-05-17 13:20:00,36.42,36.44,36.41,36.42,4600.0,30.077,30.0936,30.0688,30.077,4600.0
2006-05-17 13:25:00,36.43,36.43,36.37,36.43,5700.0,30.0853,30.0853,30.0358,30.0853,5700.0
2006-05-17 13:30:00,36.41,36.43,36.38,36.4,6600.0,30.0688,30.0853,30.044,30.0605,6600.0
2006-05-17 13:35:00,36.4,36.42,36.39,36.4,5300.0,30.0605,30.077,30.0523,30.0605,5300.0
2006-05-17 13:40:00,36.42,36.43,36.41,36.42,2300.0,30.077,30.0853,30.0688,30.077,2300.0
2006-05-17 13:45:00,36.4,36.47,36.4,36.47,2900.0,30.0605,30.1183,30.0605,30.1183,2900.0
2006-05-17 13:50:00,36.47,36.5,36.47,36.49,7500.0,30.1183,30.1431,30.1183,30.1349,7500.0
2006-05-17 13:55:00,36.53,36.54,36.52,36.52,3900.0,30.1679,30.1761,30.1596,30.1596,3900.0
2006-05-17 14:00:00,36.52,36.53,36.41,36.44,16600.0,30.1596,30.1679,30.0688,30.0936,16600.0
2006-05-17 14:05:00,36.45,36.48,36.43,36.45,4800.0,30.1018,30.1266,30.0853,30.1018,4800.0
2006-05-17 14:10:00,36.44,36.48,36.44,36.44,3400.0,30.0936,30.1266,30.0936,30.0936,3400.0
2006-05-17 14:15:00,36.43,36.46,36.4,36.4,5600.0,30.0853,30.1101,30.0605,30.0605,5600.0
2006-05-17 14:20:00,36.42,36.43,36.3,36.31,10600.0,30.077,30.0853,29.9779,29.9862,10600.0
2006-05-17 14:25:00,36.31,36.4,36.31,36.39,5100.0,29.9862,30.0605,29.9862,30.0523,5100.0
2006-05-17 14:30:00,36.4,36.43,36.4,36.43,3600.0,30.0605,30.0853,30.0605,30.0853,3600.0
2006-05-17 14:35:00,36.43,36.43,36.31,36.32,14100.0,30.0853,30.0853,29.9862,29.9945,14100.0
2006-05-17 14:40:00,36.32,36.33,36.29,36.29,4300.0,29.9945,30.0027,29.9697,29.9697,4300.0
2006-05-17 14:45:00,36.29,36.29,36.19,36.23,12900.0,29.9697,29.9697,29.8871,29.9201,12900.0
2006-05-17 14:50:00,36.23,36.23,36.11,36.16,15700.0,29.9201,29.9201,29.821,29.8623,15700.0
2006-05-17 14:55:00,36.16,36.23,36.1,36.19,15500.0,29.8623,29.9201,29.8128,29.8871,15500.0
2006-05-17 15:00:00,36.19,36.24,36.19,36.24,6500.0,29.8871,29.9284,29.8871,29.9284,6500.0
2006-05-17 15:05:00,36.26,36.32,36.23,36.31,3800.0,29.9449,29.9945,29.9201,29.9862,3800.0
2006-05-17 15:10:00,36.33,36.33,36.25,36.3,5700.0,30.0027,30.0027,29.9367,29.9779,5700.0
2006-05-17 15:15:00,36.34,36.34,36.31,36.32,4000.0,30.011,30.011,29.9862,29.9945,4000.0
2006-05-17 15:20:00,36.33,36.33,36.23,36.3,6600.0,30.0027,30.0027,29.9201,29.9779,6600.0
2006-05-17 15:25:00,36.29,36.3,36.25,36.27,3900.0,29.9697,29.9779,29.9367,29.9532,3900.0
2006-05-17 15:30:00,36.27,36.32,36.09,36.09,24300.0,29.9532,29.9945,29.8045,29.8045,24300.0
2006-05-17 15:35:00,36.09,36.26,36.09,36.2,29000.0,29.8045,29.9449,29.8045,29.8954,29000.0
2006-05-17 15:40:00,36.2,36.21,36.18,36.18,11700.0,29.8954,29.9036,29.8788,29.8788,11700.0
2006-05-17 15:45:00,36.18,36.18,36.09,36.12,9600.0,29.8788,29.8788,29.8045,29.8293,9600.0
2006-05-17 15:50:00,36.13,36.13,36.07,36.08,16100.0,29.8376,29.8376,29.788,29.7963,16100.0
2006-05-17 15:55:00,36.08,36.16,36.08,36.13,20600.0,29.7963,29.8623,29.7963,29.8376,20600.0
2006-05-18 09:30:00,36.02,36.02,35.84,35.92,9700.0,29.7467,29.7467,29.5981,29.6641,9700.0
2006-05-18 09:35:00,35.92,36.12,35.85,36.12,6900.0,29.6641,29.8293,29.6063,29.8293,6900.0
2006-05-18 09:40:00,36.24,36.25,36.04,36.05,10200.0,29.9284,29.9367,29.7632,29.7715,10200.0
2006-05-18 09:45:00,36.06,36.08,35.98,35.98,4500.0,29.7797,29.7963,29.7137,29.7137,4500.0
2006-05-18 09:50:00,35.98,35.99,35.95,35.97,7700.0,29.7137,29.7219,29.6889,29.7054,7700.0
2006-05-18 09:55:00,35.97,36.03,35.97,36.0,4600.0,29.7054,29.755,29.7054,29.7302,4600.0
2006-05-18 10:00:00,36.0,36.1,36.0,36.05,5000.0,29.7302,29.8128,29.7302,29.7715,5000.0
2006-05-18 10:05:00,36.06,36.06,36.0,36.01,4800.0,29.7797,29.7797,29.7302,29.7385,4800.0
2006-05-18 10:10:00,36.02,36.07,36.0,36.02,6800.0,29.7467,29.788,29.7302,29.7467,6800.0
2006-05-18 10:15:00,36.03,36.14,36.03,36.12,5300.0,29.755,29.8458,29.755,29.8293,5300.0
2006-05-18 10:20:00,36.11,36.14,36.11,36.14,4500.0,29.821,29.8458,29.821,29.8458,4500.0
2006-05-18 10:25:00,36.14,36.22,36.14,36.17,4200.0,29.8458,29.9119,29.8458,29.8706,4200.0
2006-05-18 10:30:00,36.19,36.2,36.15,36.15,2200.0,29.8871,29.8954,29.8541,29.8541,2200.0
2006-05-18 10:35:00,36.12,36.17,36.12,36.15,3700.0,29.8293,29.8706,29.8293,29.8541,3700.0
2006-05-18 10:40:00,36.16,36.16,36.12,36.14,3600.0,29.8623,29.8623,29.8293,29.8458,3600.0
2006-05-18 10:45:00,36.14,36.15,36.11,36.12,4200.0,29.8458,29.8541,29.821,29.8293,4200.0
2006-05-18 10:50:00,36.12,36.15,36.1,36.12,16900.0,29.8293,29.8541,29.8128,29.8293,16900.0
2006-05-18 10:55:00,36.12,36.14,36.11,36.13,3400.0,29.8293,29.8458,29.821,29.8376,3400.0
2006-05-18 11:00:00,36.11,36.13,36.07,36.07,6800.0,29.821,29.8376,29.788,29.788,6800.0
2006-05-18 11:05:00,36.05,36.05,35.99,35.99,9900.0,29.7715,29.7715,29.7219,29.7219,9900.0
2006-05-18 11:10:00,35.98,36.0,35.97,35.98,4200.0,29.7137,29.7302,29.7054,29.7137,4200.0
2006-05-18 11:15:00,35.96,35.98,35.96,35.96,5200.0,29.6972,29.7137,29.6972,29.6972,5200.0
2006-05-18 11:20:00,35.98,36.02,35.96,36.01,8200.0,29.7137,29.7467,29.6972,29.7385,8200.0
2006-05-18 11:25:00,36.02,36.17,36.02,36.17,6100.0,29.7467,29.8706,29.7467,29.8706,6100.0
2006-05-18 11:30:00,36.14,36.14,36.1,36.12,6300.0,29.8458,29.8458,29.8128,29.8293,6300.0
2006-05-18 11:35:00,36.1,36.1,36.06,36.09,3600.0,29.8128,29.8128,29.7797,29.8045,3600.0
2006-05-18 11:40:00,36.07,36.1,36.06,36.07,3000.0,29.788,29.8128,29.7797,29.788,3000.0
2006-05-18 11:45:00,36.07,36.09,36.06,36.06,4500.0,29.788,29.8045,29.7797,29.7797,4500.0
2006-05-18 11:50:00,36.07,36.07,35.93,35.93,9100.0,29.788,29.788,29.6724,29.6724,9100.0
2006-05-18 11:55:00,35.93,35.96,35.91,35.95,4700.0,29.6724,29.6972,29.6559,29.6889,4700.0
2006-05-18 12:00:00,35.95,36.0,35.91,36.0,12100.0,29.6889,29.7302,29.6559,29.7302,12100.0
2006-05-18 12:05:00,36.01,36.12,36.0,36.06,6000.0,29.7385,29.8293,29.7302,29.7797,6000.0
2006-05-18 12:10:00,36.05,36.07,36.04,36.05,2400.0,29.7715,29.788,29.7632,29.7715,2400.0
2006-05-18 12:15:00,36.04,36.08,35.91,35.91,7400.0,29.7632,29.7963,29.6559,29.6559,7400.0
2006-05-18 12:20:00,35.91,35.95,35.85,35.92,10000.0,29.6559,29.6889,29.6063,29.6641,10000.0
2006-05-18 12:25:00,35.91,35.93,35.9,35.92,4200.0,29.6559,29.6724,29.6476,29.6641,4200.0
2006-05-18 12:30:00,35.92,35.98,35.92,35.97,3300.0,29.6641,29.7137,29.6641,29.7054,3300.0
2006-05-18 12:35:00,35.98,36.02,35.95,35.96,2600.0,29.7137,29.7467,29.6889,29.6972,2600.0
2006-05-18 12:40:00,35.97,35.98,35.95,35.96,2500.0,29.7054,29.7137,29.6889,29.6972,2500.0
2006-05-18 12:45:00,35.95,35.98,35.95,35.98,2000.0,29.6889,29.7137,29.6889,29.7137,2000.0
2006-05-18 12:50:00,35.98,36.03,35.98,36.02,2700.0,29.7137,29.755,29.7137,29.7467,2700.0
2006-05-18 12:55:00,36.03,36.06,36.02,36.05,3500.0,29.755,29.7797,29.7467,29.7715,3500.0
2006-05-18 13:00:00,36.04,36.05,36.01,36.04,3300.0,29.7632,29.7715,29.7385,29.7632,3300.0
2006-05-18 13:05:00,36.03,36.03,36.0,36.01,1200.0,29.755,29.755,29.7302,29.7385,1200.0
2006-05-18 13:10:00,36.01,36.04,35.99,35.99,5400.0,29.7385,29.7632,29.7219,29.7219,5400.0
2006-05-18 13:15:00,35.99,36.0,35.97,35.97,5700.0,29.7219,29.7302,29.7054,29.7054,5700.0
2006-05-18 13:20:00,35.97,35.98,35.97,35.98,3300.0,29.7054,29.7137,29.7054,29.7137,3300.0
2006-05-18 13:25:00,35.99,36.01,35.99,36.0,1200.0,29.7219,29.7385,29.7219,29.7302,1200.0
2006-05-18 13:30:00,35.99,36.0,35.99,36.0,3800.0,29.7219,29.7302,29.7219,29.7302,3800.0
2006-05-18 13:35:00,36.0,36.0,35.96,36.0,7400.0,29.7302,29.7302,29.6972,29.7302,7400.0
2006-05-18 13:40:00,35.98,35.98,35.96,35.98,500.0,29.7137,29.7137,29.6972,29.7137,500.0
2006-05-18 13:45:00,35.97,35.99,35.96,35.98,3000.0,29.7054,29.7219,29.6972,29.7137,3000.0
2006-05-18 13:50:00,35.98,35.98,35.96,35.96,1500.0,29.7137,29.7137,29.6972,29.6972,1500.0
2006-05-18 13:55:00,35.97,35.97,35.96,35.96,700.0,29.7054,29.7054,29.6972,29.6972,700.0
2006-05-18 14:00:00,35.96,35.97,35.89,35.97,10500.0,29.6972,29.7054,29.6394,29.7054,10500.0
2006-05-18 14:05:00,35.96,35.96,35.93,35.93,6200.0,29.6972,29.6972,29.6724,29.6724,6200.0
2006-05-18 14:10:00,35.92,35.94,35.92,35.94,6100.0,29.6641,29.6806,29.6641,29.6806,6100.0
2006-05-18 14:15:00,35.93,35.98,35.93,35.98,4400.0,29.6724,29.7137,29.6724,29.7137,4400.0
2006-05-18 14:20:00,35.98,35.99,35.94,35.97,10000.0,29.7137,29.7219,29.6806,29.7054,10000.0
2006-05-18 14:25:00,35.97,35.97,35.87,35.87,7300.0,29.7054,29.7054,29.6228,29.6228,7300.0
2006-05-18 14:30:00,35.91,35.95,35.91,35.95,5600.0,29.6559,29.6889,29.6559,29.6889,5600.0
2006-05-18 14:35:00,35.95,36.0,35.95,36.0,4500.0,29.6889,29.7302,29.6889,29.7302,4500.0
2006-05-18 14:40:00,36.01,36.03,35.97,35.97,3500.0,29.7385,29.755,29.7054,29.7054,3500.0
2006-05-18 14:45:00,35.96,35.97,35.95,35.97,1000.0,29.6972,29.7054,29.6889,29.7054,1000.0
2006-05-18 14:50:00,35.97,35.99,35.97,35.98,4700.0,29.7054,29.7219,29.7054,29.7137,4700.0
2006-05-18 14:55:00,35.97,35.97,35.87,35.92,13700.0,29.7054,29.7054,29.6228,29.6641,13700.0
2006-05-18 15:00:00,35.9,35.93,35.9,35.93,3700.0,29.6476,29.6724,29.6476,29.6724,3700.0
2006-05-18 15:05:00,35.92,35.93,35.91,35.91,5100.0,29.6641,29.6724,29.6559,29.6559,5100.0
2006-05-18 15:10:00,35.91,35.91,35.83,35.85,5300.0,29.6559,29.6559,29.5898,29.6063,5300.0
2006-05-18 15:15:00,35.84,35.89,35.84,35.85,17900.0,29.5981,29.6394,29.5981,29.6063,17900.0
2006-05-18 15:20:00,35.84,35.85,35.77,35.78,13300.0,29.5981,29.6063,29.5403,29.5485,13300.0
2006-05-18 15:25:00,35.78,35.85,35.75,35.85,16300.0,29.5485,29.6063,29.5237,29.6063,16300.0
2006-05-18 15:30:00,35.85,35.92,35.85,35.89,10100.0,29.6063,29.6641,29.6063,29.6394,10100.0
2006-05-18 15:35:00,35.89,35.9,35.87,35.9,12400.0,29.6394,29.6476,29.6228,29.6476,12400.0
2006-05-18 15:40:00,35.89,35.9,35.84,35.84,19100.0,29.6394,29.6476,29.5981,29.5981,19100.0
2006-05-18 15:45:00,35.82,35.85,35.79,35.81,11500.0,29.5815,29.6063,29.5568,29.5733,11500.0
2006-05-18 15:50:00,35.82,35.83,35.81,35.83,6100.0,29.5815,29.5898,29.5733,29.5898,6100.0
2006-05-18 15:55:00,35.83,35.89,35.78,35.78,24700.0,29.5898,29.6394,29.5485,29.5485,24700.0
2006-05-19 09:30:00,35.86,35.88,35.82,35.83,55900.0,29.6146,29.6311,29.5815,29.5898,55900.0
2006-05-19 09:35:00,35.85,35.85,35.7,35.8,2300.0,29.6063,29.6063,29.4824,29.565,2300.0
2006-05-19 09:40:00,35.74,35.82,35.71,35.71,4400.0,29.5155,29.5815,29.4907,29.4907,4400.0
2006-05-19 09:45:00,35.71,35.79,35.71,35.75,6900.0,29.4907,29.5568,29.4907,29.5237,6900.0
2006-05-19 09:50:00,35.79,35.9,35.79,35.86,3400.0,29.5568,29.6476,29.5568,29.6146,3400.0
2006-05-19 09:55:00,35.92,35.93,35.86,35.93,2400.0,29.6641,29.6724,29.6146,29.6724,2400.0
2006-05-19 10:00:00,35.89,36.03,35.89,36.01,4000.0,29.6394,29.755,29.6394,29.7385,4000.0
2006-05-19 10:05:00,35.99,35.99,35.9,35.91,2900.0,29.7219,29.7219,29.6476,29.6559,2900.0
2006-05-19 10:10:00,35.97,36.0,35.96,35.97,3700.0,29.7054,29.7302,29.6972,29.7054,3700.0
2006-05-19 10:15:00,35.95,35.98,35.95,35.95,2000.0,29.6889,29.7137,29.6889,29.6889,2000.0
2006-05-19 10:20:00,35.93,35.98,35.92,35.92,2000.0,29.6724,29.7137,29.6641,29.6641,2000.0
2006-05-19 10:25:00,35.91,35.97,35.9,35.97,1500.0,29.6559,29.7054,29.6476,29.7054,1500.0
2006-05-19 10:30:00,35.95,36.0,35.95,35.97,8000.0,29.6889,29.7302,29.6889,29.7054,8000.0
2006-05-19 10:35:00,35.98,36.05,35.97,36.05,4700.0,29.7137,29.7715,29.7054,29.7715,4700.0
2006-05-19 10:40:00,36.0,36.11,35.99,36.11,5900.0,29.7302,29.821,29.7219,29.821,5900.0
2006-05-19 10:45:00,36.09,36.19,36.09,36.18,2800.0,29.8045,29.8871,29.8045,29.8788,2800.0
2006-05-19 10:50:00,36.18,36.18,36.09,36.09,4100.0,29.8788,29.8788,29.8045,29.8045,4100.0
2006-05-19 10:55:00,36.05,36.08,36.02,36.06,3100.0,29.7715,29.7963,29.7467,29.7797,3100.0
2006-05-19 11:00:00,36.07,36.07,35.96,35.96,2800.0,29.788,29.788,29.6972,29.6972,2800.0
2006-05-19 11:05:00,35.96,35.97,35.89,35.89,3800.0,29.6972,29.7054,29.6394,29.6394,3800.0
2006-05-19 11:10:00,35.89,35.89,35.7,35.78,14800.0,29.6394,29.6394,29.4824,29.5485,14800.0
2006-05-19 11:15:00,35.77,35.92,35.76,35.87,8000.0,29.5403,29.6641,29.532,29.6228,8000.0
2006-05-19 11:20:00,35.89,36.03,35.89,35.94,25900.0,29.6394,29.755,29.6394,29.6806,25900.0
2006-05-19 11:25:00,35.94,35.99,35.87,35.89,7400.0,29.6806,29.7219,29.6228,29.6394,7400.0
2006-05-19 11:30:00,35.89,35.93,35.87,35.9,4800.0,29.6394,29.6724,29.6228,29.6476,4800.0
2006-05-19 11:35:00,35.9,35.9,35.75,35.83,8900.0,29.6476,29.6476,29.5237,29.5898,8900.0
2006-05-19 11:40:00,35.81,35.82,35.75,35.75,13000.0,29.5733,29.5815,29.5237,29.5237,13000.0
2006-05-19 11:45:00,35.74,35.78,35.74,35.75,3700.0,29.5155,29.5485,29.5155,29.5237,3700.0
2006-05-19 11:50:00,35.73,35.79,35.65,35.66,5700.0,29.5072,29.5568,29.4412,29.4494,5700.0
2006-05-19 11:55:00,35.67,35.71,35.66,35.71,4000.0,29.4577,29.4907,29.4494,29.4907,4000.0
2006-05-19 12:00:00,35.72,35.74,35.7,35.72,3000.0,29.499,29.5155,29.4824,29.499,3000.0
2006-05-19 12:05:00,35.72,35.78,35.69,35.78,3800.0,29.499,29.5485,29.4742,29.5485,3800.0
2006-05-19 12:10:00,35.82,35.9,35.82,35.9,5600.0,29.5815,29.6476,29.5815,29.6476,5600.0
2006-05-19 12:15:00,35.86,35.86,35.86,35.86,1400.0,29.6146,29.6146,29.6146,29.6146,1400.0
2006-05-19 12:20:00,35.85,35.85,35.8,35.8,5300.0,29.6063,29.6063,29.565,29.565,5300.0
2006-05-19 12:25:00,35.81,35.85,35.81,35.82,4900.0,29.5733,29.6063,29.5733,29.5815,4900.0
2006-05-19 12:30:00,35.77,35.84,35.77,35.83,1500.0,29.5403,29.5981,29.5403,29.5898,1500.0
2006-05-19 12:35:00,35.85,35.97,35.83,35.95,6000.0,29.6063,29.7054,29.5898,29.6889,6000.0
2006-05-19 12:40:00,35.95,35.99,35.9,35.99,8400.0,29.6889,29.7219,29.6476,29.7219,8400.0
2006-05-19 12:45:00,35.99,35.99,35.9,35.92,7500.0,29.7219,29.7219,29.6476,29.6641,7500.0
2006-05-19 12:50:00,35.9,35.95,35.9,35.95,600.0,29.6476,29.6889,29.6476,29.6889,600.0
2006-05-19 12:55:00,35.94,35.98,35.92,35.92,1300.0,29.6806,29.7137,29.6641,29.6641,1300.0
2006-05-19 13:00:00,35.91,35.91,35.83,35.86,3200.0,29.6559,29.6559,29.5898,29.6146,3200.0
2006-05-19 13:05:00,35.89,35.89,35.84,35.87,1100.0,29.6394,29.6394,29.5981,29.6228,1100.0
2006-05-19 13:10:00,35.87,35.87,35.84,35.87,1500.0,29.6228,29.6228,29.5981,29.6228,1500.0
2006-05-19 13:15:00,35.88,35.9,35.84,35.89,10700.0,29.6311,29.6476,29.5981,29.6394,10700.0
2006-05-19 13:20:00,35.89,35.89,35.85,35.87,4800.0,29.6394,29.6394,29.6063,29.6228,4800.0
2006-05-19 13:25:00,35.87,35.89,35.86,35.86,7900.0,29.6228,29.6394,29.6146,29.6146,7900.0
2006-05-19 13:30:00,35.86,35.86,35.8,35.85,9600.0,29.6146,29.6146,29.565,29.6063,9600.0
2006-05-19 13:35:00,35.86,35.87,35.84,35.87,5800.0,29.6146,29.6228,29.5981,29.6228,5800.0
2006-05-19 13:40:00,35.86,35.89,35.85,35.89,2600.0,29.6146,29.6394,29.6063,29.6394,2600.0
2006-05-19 13:45:00,35.89,35.91,35.87,35.87,4900.0,29.6394,29.6559,29.6228,29.6228,4900.0
2006-05-19 13:50:00,35.86,35.88,35.86,35.86,3800.0,29.6146,29.6311,29.6146,29.6146,3800.0
2006-05-19 13:55:00,35.84,35.85,35.82,35.85,3400.0,29.5981,29.6063,29.5815,29.6063,3400.0
2006-05-19 14:00:00,35.84,35.85,35.83,35.84,2600.0,29.5981,29.6063,29.5898,29.5981,2600.0
2006-05-19 14:05:00,35.85,35.88,35.83,35.88,4900.0,29.6063,29.6311,29.5898,29.6311,4900.0
2006-05-19 14:10:00,35.86,35.87,35.84,35.87,5400.0,29.6146,29.6228,29.5981,29.6228,5400.0
2006-05-19 14:15:00,35.87,35.87,35.82,35.86,3700.0,29.6228,29.6228,29.5815,29.6146,3700.0
2006-05-19 14:20:00,35.85,35.86,35.83,35.83,2600.0,29.6063,29.6146,29.5898,29.5898,2600.0
2006-05-19 14:25:00,35.86,35.87,35.84,35.87,3000.0,29.6146,29.6228,29.5981,29.6228,3000.0
2006-05-19 14:30:00,35.88,35.88,35.8,35.81,7500.0,29.6311,29.6311,29.565,29.5733,7500.0
2006-05-19 14:35:00,35.8,35.8,35.75,35.79,5600.0,29.565,29.565,29.5237,29.5568,5600.0
2006-05-19 14:40:00,35.79,35.83,35.79,35.82,4000.0,29.5568,29.5898,29.5568,29.5815,4000.0
2006-05-19 14:45:00,35.8,35.81,35.77,35.79,6200.0,29.565,29.5733,29.5403,29.5568,6200.0
2006-05-19 14:50:00,35.8,35.82,35.76,35.76,2500.0,29.565,29.5815,29.532,29.532,2500.0
2006-05-19 14:55:00,35.77,35.8,35.73,35.73,4700.0,29.5403,29.565,29.5072,29.5072,4700.0
2006-05-19 15:00:00,35.74,35.79,35.74,35.74,2300.0,29.5155,29.5568,29.5155,29.5155,2300.0
2006-05-19 15:05:00,35.74,35.78,35.74,35.78,2100.0,29.5155,29.5485,29.5155,29.5485,2100.0
2006-05-19 15:10:00,35.79,35.79,35.74,35.77,12700.0,29.5568,29.5568,29.5155,29.5403,12700.0
2006-05-19 15:15:00,35.77,35.82,35.77,35.78,6300.0,29.5403,29.5815,29.5403,29.5485,6300.0
2006-05-19 15:20:00,35.79,35.87,35.79,35.87,20300.0,29.5568,29.6228,29.5568,29.6228,20300.0
2006-05-19 15:25:00,35.86,35.99,35.85,35.99,23900.0,29.6146,29.7219,29.6063,29.7219,23900.0
2006-05-19 15:30:00,35.97,35.97,35.9,35.9,19700.0,29.7054,29.7054,29.6476,29.6476,19700.0
2006-05-19 15:35:00,35.9,35.91,35.82,35.82,9500.0,29.6476,29.6559,29.5815,29.5815,9500.0
2006-05-19 15:40:00,35.82,35.88,35.79,35.88,14200.0,29.5815,29.6311,29.5568,29.6311,14200.0
2006-05-19 15:45:00,35.88,35.91,35.87,35.9,10100.0,29.6311,29.6559,29.6228,29.6476,10100.0
2006-05-19 15:50:00,35.9,35.96,35.9,35.96,10000.0,29.6476,29.6972,29.6476,29.6972,10000.0
2006-05-19 15:55:00,35.95,35.95,35.9,35.92,14000.0,29.6889,29.6889,29.6476,29.6641,14000.0
2006-05-22 09:30:00,35.7,35.7,35.56,35.69,7500.0,29.4824,29.4824,29.3668,29.4742,7500.0
2006-05-22 09:35:00,35.7,36.0,35.7,36.0,2300.0,29.4824,29.7302,29.4824,29.7302,2300.0
2006-05-22 09:40:00,35.98,36.03,35.95,36.03,6500.0,29.7137,29.755,29.6889,29.755,6500.0
2006-05-22 09:45:00,36.01,36.03,35.98,35.99,1900.0,29.7385,29.755,29.7137,29.7219,1900.0
2006-05-22 09:50:00,35.99,36.0,35.83,35.84,4500.0,29.7219,29.7302,29.5898,29.5981,4500.0
2006-05-22 09:55:00,35.85,35.87,35.75,35.76,3800.0,29.6063,29.6228,29.5237,29.532,3800.0
2006-05-22 10:00:00,35.77,35.77,35.66,35.71,4800.0,29.5403,29.5403,29.4494,29.4907,4800.0
2006-05-22 10:05:00,35.71,35.79,35.71,35.79,4900.0,29.4907,29.5568,29.4907,29.5568,4900.0
2006-05-22 10:10:00,35.79,35.79,35.77,35.77,2300.0,29.5568,29.5568,29.5403,29.5403,2300.0
2006-05-22 10:15:00,35.78,35.78,35.71,35.75,8500.0,29.5485,29.5485,29.4907,29.5237,8500.0
2006-05-22 10:20:00,35.76,35.78,35.73,35.76,2000.0,29.532,29.5485,29.5072,29.532,2000.0
2006-05-22 10:25:00,35.78,35.88,35.78,35.84,4000.0,29.5485,29.6311,29.5485,29.5981,4000.0
2006-05-22 10:30:00,35.82,35.92,35.82,35.92,6900.0,29.5815,29.6641,29.5815,29.6641,6900.0
2006-05-22 10:35:00,35.9,35.9,35.82,35.82,5600.0,29.6476,29.6476,29.5815,29.5815,5600.0
2006-05-22 10:40:00,35.81,35.81,35.76,35.81,6900.0,29.5733,29.5733,29.532,29.5733,6900.0
2006-05-22 10:45:00,35.8,35.82,35.78,35.82,2500.0,29.565,29.5815,29.5485,29.5815,2500.0
2006-05-22 10:50:00,35.81,35.85,35.81,35.84,3700.0,29.5733,29.6063,29.5733,29.5981,3700.0
2006-05-22 10:55:00,35.85,35.89,35.85,35.88,3400.0,29.6063,29.6394,29.6063,29.6311,3400.0
2006-05-22 11:00:00,35.85,35.86,35.75,35.76,4400.0,29.6063,29.6146,29.5237,29.532,4400.0
2006-05-22 11:05:00,35.76,35.84,35.76,35.82,3600.0,29.532,29.5981,29.532,29.5815,3600.0
2006-05-22 11:10:00,35.82,35.82,35.72,35.72,7000.0,29.5815,29.5815,29.499,29.499,7000.0
2006-05-22 11:15:00,35.72,35.72,35.7,35.7,6500.0,29.499,29.499,29.4824,29.4824,6500.0
2006-05-22 11:20:00,35.7,35.73,35.67,35.69,17900.0,29.4824,29.5072,29.4577,29.4742,17900.0
2006-05-22 11:25:00,35.69,35.69,35.67,35.69,1600.0,29.4742,29.4742,29.4577,29.4742,1600.0
2006-05-22 11:30:00,35.7,35.86,35.7,35.85,4200.0,29.4824,29.6146,29.4824,29.6063,4200.0
2006-05-22 11:35:00,35.84,35.84,35.78,35.79,4400.0,29.5981,29.5981,29.5485,29.5568,4400.0
2006-05-22 11:40:00,35.78,35.79,35.73,35.73,2100.0,29.5485,29.5568,29.5072,29.5072,2100.0
2006-05-22 11:45:00,35.69,35.74,35.68,35.71,5300.0,29.4742,29.5155,29.4659,29.4907,5300.0
2006-05-22 11:50:00,35.68,35.68,35.55,35.56,8700.0,29.4659,29.4659,29.3586,29.3668,8700.0
2006-05-22 11:55:00,35.56,35.8,35.56,35.77,11900.0,29.3668,29.565,29.3668,29.5403,11900.0
2006-05-22 12:00:00,35.73,35.88,35.73,35.88,5200.0,29.5072,29.6311,29.5072,29.6311,5200.0
2006-05-22 12:05:00,35.87,35.97,35.87,35.95,6800.0,29.6228,29.7054,29.6228,29.6889,6800.0
2006-05-22 12:10:00,35.94,35.95,35.89,35.89,3700.0,29.6806,29.6889,29.6394,29.6394,3700.0
2006-05-22 12:15:00,35.87,35.92,35.86,35.88,3800.0,29.6228,29.6641,29.6146,29.6311,3800.0
2006-05-22 12:20:00,35.88,35.91,35.87,35.89,2500.0,29.6311,29.6559,29.6228,29.6394,2500.0
2006-05-22 12:25:00,35.87,35.89,35.78,35.78,3800.0,29.6228,29.6394,29.5485,29.5485,3800.0
2006-05-22 12:30:00,35.82,35.93,35.82,35.86,9000.0,29.5815,29.6724,29.5815,29.6146,9000.0
2006-05-22 12:35:00,35.82,35.91,35.82,35.91,2300.0,29.5815,29.6559,29.5815,29.6559,2300.0
2006-05-22 12:40:00,35.85,35.93,35.85,35.93,1500.0,29.6063,29.6724,29.6063,29.6724,1500.0
2006-05-22 12:45:00,35.93,35.97,35.9,35.95,4900.0,29.6724,29.7054,29.6476,29.6889,4900.0
2006-05-22 12:50:00,35.94,35.97,35.9,35.95,3200.0,29.6806,29.7054,29.6476,29.6889,3200.0
2006-05-22 12:55:00,35.92,35.95,35.83,35.88,8300.0,29.6641,29.6889,29.5898,29.6311,8300.0
2006-05-22 13:00:00,35.86,35.97,35.83,35.91,5300.0,29.6146,29.7054,29.5898,29.6559,5300.0
2006-05-22 13:05:00,35.94,35.97,35.89,35.93,4900.0,29.6806,29.7054,29.6394,29.6724,4900.0
2006-05-22 13:10:00,35.92,35.96,35.89,35.9,4000.0,29.6641,29.6972,29.6394,29.6476,4000.0
2006-05-22 13:15:00,35.92,35.94,35.89,35.94,3900.0,29.6641,29.6806,29.6394,29.6806,3900.0
2006-05-22 13:20:00,35.93,35.98,35.9,35.91,4500.0,29.6724,29.7137,29.6476,29.6559,4500.0
2006-05-22 13:25:00,35.9,35.97,35.9,35.95,3700.0,29.6476,29.7054,29.6476,29.6889,3700.0
2006-05-22 13:30:00,35.95,35.96,35.93,35.95,4400.0,29.6889,29.6972,29.6724,29.6889,4400.0
2006-05-22 13:35:00,35.96,35.97,35.9,35.93,6400.0,29.6972,29.7054,29.6476,29.6724,6400.0
2006-05-22 13:40:00,35.93,35.94,35.87,35.87,5600.0,29.6724,29.6806,29.6228,29.6228,5600.0
2006-05-22 13:45:00,35.87,35.9,35.85,35.85,6200.0,29.6228,29.6476,29.6063,29.6063,6200.0
2006-05-22 13:50:00,35.88,35.89,35.85,35.88,3800.0,29.6311,29.6394,29.6063,29.6311,3800.0
2006-05-22 13:55:00,35.88,35.9,35.88,35.89,1700.0,29.6311,29.6476,29.6311,29.6394,1700.0
2006-05-22 14:00:00,35.9,35.92,35.86,35.86,10500.0,29.6476,29.6641,29.6146,29.6146,10500.0
2006-05-22 14:05:00,35.82,35.87,35.79,35.84,5100.0,29.5815,29.6228,29.5568,29.5981,5100.0
2006-05-22 14:10:00,35.86,35.99,35.86,35.96,4400.0,29.6146,29.7219,29.6146,29.6972,4400.0
2006-05-22 14:15:00,35.97,36.06,35.92,36.06,12100.0,29.7054,29.7797,29.6641,29.7797,12100.0
2006-05-22 14:20:00,36.03,36.07,36.0,36.03,9900.0,29.755,29.788,29.7302,29.755,9900.0
2006-05-22 14:25:00,35.98,36.07,35.98,36.05,3300.0,29.7137,29.788,29.7137,29.7715,3300.0
2006-05-22 14:30:00,36.02,36.02,35.92,35.96,5800.0,29.7467,29.7467,29.6641,29.6972,5800.0
2006-05-22 14:35:00,35.96,35.99,35.96,35.97,5000.0,29.6972,29.7219,29.6972,29.7054,5000.0
2006-05-22 14:40:00,35.97,35.97,35.9,35.94,9700.0,29.7054,29.7054,29.6476,29.6806,9700.0
2006-05-22 14:45:00,35.94,35.94,35.89,35.92,6700.0,29.6806,29.6806,29.6394,29.6641,6700.0
2006-05-22 14:50:00,35.91,35.93,35.9,35.92,6500.0,29.6559,29.6724,29.6476,29.6641,6500.0
2006-05-22 14:55:00,35.91,35.93,35.9,35.93,3000.0,29.6559,29.6724,29.6476,29.6724,3000.0
2006-05-22 15:00:00,35.93,35.99,35.92,35.98,5200.0,29.6724,29.7219,29.6641,29.7137,5200.0
2006-05-22 15:05:00,35.99,36.04,35.99,36.03,3800.0,29.7219,29.7632,29.7219,29.755,3800.0
2006-05-22 15:10:00,36.02,36.09,36.02,36.04,5300.0,29.7467,29.8045,29.7467,29.7632,5300.0
2006-05-22 15:15:00,36.02,36.07,36.02,36.06,4200.0,29.7467,29.788,29.7467,29.7797,4200.0
2006-05-22 15:20:00,36.06,36.13,36.06,36.12,4100.0,29.7797,29.8376,29.7797,29.8293,4100.0
2006-05-22 15:25:00,36.13,36.2,36.12,36.16,6000.0,29.8376,29.8954,29.8293,29.8623,6000.0
2006-05-22 15:30:00,36.16,36.16,36.11,36.14,11300.0,29.8623,29.8623,29.821,29.8458,11300.0
2006-05-22 15:35:00,36.14,36.16,36.12,36.16,10200.0,29.8458,29.8623,29.8293,29.8623,10200.0
2006-05-22 15:40:00,36.16,36.16,36.09,36.09,14700.0,29.8623,29.8623,29.8045,29.8045,14700.0
2006-05-22 15:45:00,36.1,36.11,36.08,36.09,13900.0,29.8128,29.821,29.7963,29.8045,13900.0
2006-05-22 15:50:00,36.09,36.1,35.94,35.96,10700.0,29.8045,29.8128,29.6806,29.6972,10700.0
2006-05-22 15:55:00,35.95,35.97,35.94,35.96,15300.0,29.6889,29.7054,29.6806,29.6972,15300.0
2006-05-23 09:30:00,35.98,36.04,35.98,36.04,7300.0,29.7466,29.7962,29.7466,29.7962,7300.0
2006-05-23 09:35:00,36.04,36.35,36.04,36.25,10900.0,29.7962,30.0525,29.7962,29.9698,10900.0
2006-05-23 09:40:00,36.22,36.23,36.14,36.14,3000.0,29.945,29.9533,29.8789,29.8789,3000.0
2006-05-23 09:45:00,36.11,36.12,36.03,36.11,4400.0,29.8541,29.8624,29.788,29.8541,4400.0
2006-05-23 09:50:00,36.07,36.18,36.07,36.15,4800.0,29.821,29.912,29.821,29.8872,4800.0
2006-05-23 09:55:00,36.16,36.19,36.03,36.04,7900.0,29.8954,29.9202,29.788,29.7962,7900.0
2006-05-23 10:00:00,36.04,36.17,36.03,36.17,12000.0,29.7962,29.9037,29.788,29.9037,12000.0
2006-05-23 10:05:00,36.16,36.2,36.12,36.16,2000.0,29.8954,29.9285,29.8624,29.8954,2000.0
2006-05-23 10:10:00,36.17,36.2,36.06,36.2,7100.0,29.9037,29.9285,29.8128,29.9285,7100.0
2006-05-23 10:15:00,36.2,36.25,36.13,36.21,6500.0,29.9285,29.9698,29.8706,29.9368,6500.0
2006-05-23 10:20:00,36.19,36.24,36.18,36.23,3900.0,29.9202,29.9616,29.912,29.9533,3900.0
2006-05-23 10:25:00,36.22,36.22,36.18,36.18,2400.0,29.945,29.945,29.912,29.912,2400.0
2006-05-23 10:30:00,36.21,36.38,36.19,36.36,61800.0,29.9368,30.0773,29.9202,30.0608,61800.0
2006-05-23 10:35:00,36.34,36.48,36.33,36.47,20000.0,30.0443,30.16,30.036,30.1517,20000.0
2006-05-23 10:40:00,36.51,36.51,36.36,36.36,7100.0,30.1848,30.1848,30.0608,30.0608,7100.0
2006-05-23 10:45:00,36.34,36.36,36.29,36.31,3400.0,30.0443,30.0608,30.0029,30.0194,3400.0
2006-05-23 10:50:00,36.31,36.33,36.25,36.32,8200.0,30.0194,30.036,29.9698,30.0277,8200.0
2006-05-23 10:55:00,36.31,36.31,36.27,36.28,3100.0,30.0194,30.0194,29.9864,29.9946,3100.0
2006-05-23 11:00:00,36.28,36.31,36.26,36.28,3800.0,29.9946,30.0194,29.9781,29.9946,3800.0
2006-05-23 11:05:00,36.28,36.3,36.22,36.22,3500.0,29.9946,30.0112,29.945,29.945,3500.0
2006-05-23 11:10:00,36.17,36.22,36.15,36.21,7100.0,29.9037,29.945,29.8872,29.9368,7100.0
2006-05-23 11:15:00,36.16,36.28,36.16,36.23,2900.0,29.8954,29.9946,29.8954,29.9533,2900.0
2006-05-23 11:20:00,36.26,36.26,36.23,36.24,4700.0,29.9781,29.9781,29.9533,29.9616,4700.0
2006-05-23 11:25:00,36.23,36.25,36.23,36.25,4200.0,29.9533,29.9698,29.9533,29.9698,4200.0
2006-05-23 11:30:00,36.25,36.28,36.25,36.27,1000.0,29.9698,29.9946,29.9698,29.9864,1000.0
2006-05-23 11:35:00,36.27,36.3,36.26,36.28,6500.0,29.9864,30.0112,29.9781,29.9946,6500.0
2006-05-23 11:40:00,36.28,36.33,36.28,36.28,3100.0,29.9946,30.036,29.9946,29.9946,3100.0
2006-05-23 11:45:00,36.29,36.31,36.28,36.29,3000.0,30.0029,30.0194,29.9946,30.0029,3000.0
2006-05-23 11:50:00,36.31,36.32,36.28,36.29,3900.0,30.0194,30.0277,29.9946,30.0029,3900.0
2006-05-23 11:55:00,36.28,36.29,36.26,36.28,8800.0,29.9946,30.0029,29.9781,29.9946,8800.0
2006-05-23 12:00:00,36.28,36.29,36.26,36.26,5700.0,29.9946,30.0029,29.9781,29.9781,5700.0
2006-05-23 12:05:00,36.26,36.27,36.23,36.27,2300.0,29.9781,29.9864,29.9533,29.9864,2300.0
2006-05-23 12:10:00,36.27,36.27,36.25,36.26,2400.0,29.9864,29.9864,29.9698,29.9781,2400.0
2006-05-23 12:15:00,36.26,36.31,36.26,36.28,3600.0,29.9781,30.0194,29.9781,29.9946,3600.0
2006-05-23 12:20:00,36.28,36.29,36.25,36.27,6700.0,29.9946,30.0029,29.9698,29.9864,6700.0
2006-05-23 12:25:00,36.25,36.3,36.25,36.3,8000.0,29.9698,30.0112,29.9698,30.0112,8000.0
2006-05-23 12:30:00,36.29,36.31,36.24,36.24,3900.0,30.0029,30.0194,29.9616,29.9616,3900.0
2006-05-23 12:35:00,36.24,36.32,36.24,36.32,10000.0,29.9616,30.0277,29.9616,30.0277,10000.0
2006-05-23 12:40:00,36.29,36.35,36.29,36.32,5700.0,30.0029,30.0525,30.0029,30.0277,5700.0
2006-05-23 12:45:00,36.31,36.32,36.3,36.32,2000.0,30.0194,30.0277,30.0112,30.0277,2000.0
2006-05-23 12:50:00,36.31,36.34,36.29,36.32,6600.0,30.0194,30.0443,30.0029,30.0277,6600.0
2006-05-23 12:55:00,36.31,36.34,36.31,36.34,1100.0,30.0194,30.0443,30.0194,30.0443,1100.0
2006-05-23 13:00:00,36.32,36.36,36.31,36.31,4700.0,30.0277,30.0608,30.0194,30.0194,4700.0
2006-05-23 13:05:00,36.32,36.34,36.32,36.32,2700.0,30.0277,30.0443,30.0277,30.0277,2700.0
2006-05-23 13:10:00,36.33,36.34,36.29,36.29,4500.0,30.036,30.0443,30.0029,30.0029,4500.0
2006-05-23 13:15:00,36.29,36.31,36.29,36.31,1300.0,30.0029,30.0194,30.0029,30.0194,1300.0
2006-05-23 13:20:00,36.32,36.32,36.29,36.29,4900.0,30.0277,30.0277,30.0029,30.0029,4900.0
2006-05-23 13:25:00,36.3,36.37,36.28,36.31,7300.0,30.0112,30.0691,29.9946,30.0194,7300.0
2006-05-23 13:30:00,36.33,36.37,36.31,36.32,4500.0,30.036,30.0691,30.0194,30.0277,4500.0
2006-05-23 13:35:00,36.32,36.35,36.32,36.32,5500.0,30.0277,30.0525,30.0277,30.0277,5500.0
2006-05-23 13:40:00,36.31,36.32,36.29,36.3,9300.0,30.0194,30.0277,30.0029,30.0112,9300.0
2006-05-23 13:45:00,36.31,36.33,36.28,36.29,19400.0,30.0194,30.036,29.9946,30.0029,19400.0
2006-05-23 13:50:00,36.28,36.3,36.26,36.29,25300.0,29.9946,30.0112,29.9781,30.0029,25300.0
2006-05-23 13:55:00,36.3,36.31,36.28,36.31,30400.0,30.0112,30.0194,29.9946,30.0194,30400.0
2006-05-23 14:00:00,36.3,36.32,36.28,36.28,27900.0,30.0112,30.0277,29.9946,29.9946,27900.0
2006-05-23 14:05:00,36.29,36.29,36.24,36.25,8900.0,30.0029,30.0029,29.9616,29.9698,8900.0
2006-05-23 14:10:00,36.25,36.29,36.24,36.29,18500.0,29.9698,30.0029,29.9616,30.0029,18500.0
2006-05-23 14:15:00,36.26,36.27,36.25,36.25,7500.0,29.9781,29.9864,29.9698,29.9698,7500.0
2006-05-23 14:20:00,36.25,36.26,36.2,36.23,32600.0,29.9698,29.9781,29.9285,29.9533,32600.0
2006-05-23 14:25:00,36.24,36.28,36.22,36.25,24000.0,29.9616,29.9946,29.945,29.9698,24000.0
2006-05-23 14:30:00,36.24,36.33,36.22,36.32,30100.0,29.9616,30.036,29.945,30.0277,30100.0
2006-05-23 14:35:00,36.33,36.33,36.3,36.3,2300.0,30.036,30.036,30.0112,30.0112,2300.0
2006-05-23 14:40:00,36.3,36.35,36.3,36.33,8900.0,30.0112,30.0525,30.0112,30.036,8900.0
2006-05-23 14:45:00,36.33,36.33,36.29,36.3,9300.0,30.036,30.036,30.0029,30.0112,9300.0
2006-05-23 14:50:00,36.28,36.3,36.26,36.28,4000.0,29.9946,30.0112,29.9781,29.9946,4000.0
2006-05-23 14:55:00,36.28,36.31,36.28,36.3,13000.0,29.9946,30.0194,29.9946,30.0112,13000.0
2006-05-23 15:00:00,36.3,36.32,36.3,36.31,12000.0,30.0112,30.0277,30.0112,30.0194,12000.0
2006-05-23 15:05:00,36.31,36.32,36.3,36.32,4100.0,30.0194,30.0277,30.0112,30.0277,4100.0
2006-05-23 15:10:00,36.3,36.34,36.28,36.34,11700.0,30.0112,30.0443,29.9946,30.0443,11700.0
2006-05-23 15:15:00,36.34,36.35,36.3,36.32,2500.0,30.0443,30.0525,30.0112,30.0277,2500.0
2006-05-23 15:20:00,36.32,36.32,36.28,36.31,14000.0,30.0277,30.0277,29.9946,30.0194,14000.0
2006-05-23 15:25:00,36.31,36.31,36.26,36.31,11900.0,30.0194,30.0194,29.9781,30.0194,11900.0
2006-05-23 15:30:00,36.3,36.31,36.28,36.31,12600.0,30.0112,30.0194,29.9946,30.0194,12600.0
2006-05-23 15:35:00,36.28,36.3,36.18,36.2,8600.0,29.9946,30.0112,29.912,29.9285,8600.0
2006-05-23 15:40:00,36.19,36.2,36.02,36.02,13300.0,29.9202,29.9285,29.7797,29.7797,13300.0
2006-05-23 15:45:00,36.02,36.04,35.95,36.01,14000.0,29.7797,29.7962,29.7218,29.7714,14000.0
2006-05-23 15:50:00,36.02,36.07,36.02,36.06,16000.0,29.7797,29.821,29.7797,29.8128,16000.0
2006-05-23 15:55:00,36.07,36.08,36.05,36.07,17100.0,29.821,29.8293,29.8045,29.821,17100.0
2006-05-24 09:30:00,35.94,36.0,35.76,35.76,6200.0,29.7135,29.7632,29.5647,29.5647,6200.0
2006-05-24 09:35:00,35.76,36.0,35.76,35.86,4000.0,29.5647,29.7632,29.5647,29.6474,4000.0
2006-05-24 09:40:00,35.85,36.05,35.85,36.04,15500.0,29.6391,29.8045,29.6391,29.7962,15500.0
2006-05-24 09:45:00,36.01,36.12,35.96,36.12,4300.0,29.7714,29.8624,29.7301,29.8624,4300.0
2006-05-24 09:50:00,36.1,36.14,36.03,36.03,4300.0,29.8458,29.8789,29.788,29.788,4300.0
2006-05-24 09:55:00,36.06,36.1,36.01,36.01,4400.0,29.8128,29.8458,29.7714,29.7714,4400.0
2006-05-24 10:00:00,36.01,36.29,36.01,36.25,12200.0,29.7714,30.0029,29.7714,29.9698,12200.0
2006-05-24 10:05:00,36.25,36.28,36.22,36.25,5600.0,29.9698,29.9946,29.945,29.9698,5600.0
2006-05-24 10:10:00,36.27,36.27,36.08,36.08,5900.0,29.9864,29.9864,29.8293,29.8293,5900.0
2006-05-24 10:15:00,36.1,36.1,36.04,36.05,9600.0,29.8458,29.8458,29.7962,29.8045,9600.0
2006-05-24 10:20:00,36.05,36.12,36.0,36.05,10200.0,29.8045,29.8624,29.7632,29.8045,10200.0
2006-05-24 10:25:00,36.05,36.14,36.04,36.12,7600.0,29.8045,29.8789,29.7962,29.8624,7600.0
2006-05-24 10:30:00,36.15,36.2,36.05,36.1,12600.0,29.8872,29.9285,29.8045,29.8458,12600.0
2006-05-24 10:35:00,36.08,36.2,36.07,36.2,4400.0,29.8293,29.9285,29.821,29.9285,4400.0
2006-05-24 10:40:00,36.15,36.17,36.11,36.11,3300.0,29.8872,29.9037,29.8541,29.8541,3300.0
2006-05-24 10:45:00,36.09,36.09,36.0,36.0,3800.0,29.8376,29.8376,29.7632,29.7632,3800.0
2006-05-24 10:50:00,36.0,36.02,35.96,35.97,9600.0,29.7632,29.7797,29.7301,29.7384,9600.0
2006-05-24 10:55:00,35.95,35.98,35.9,35.92,10900.0,29.7218,29.7466,29.6805,29.697,10900.0
2006-05-24 11:00:00,35.93,35.94,35.91,35.94,2900.0,29.7053,29.7135,29.6887,29.7135,2900.0
2006-05-24 11:05:00,35.94,36.05,35.93,36.03,4400.0,29.7135,29.8045,29.7053,29.788,4400.0
2006-05-24 11:10:00,36.03,36.04,36.0,36.01,6200.0,29.788,29.7962,29.7632,29.7714,6200.0
2006-05-24 11:15:00,36.0,36.01,35.99,36.0,8500.0,29.7632,29.7714,29.7549,29.7632,8500.0
2006-05-24 11:20:00,36.0,36.01,35.97,35.98,8200.0,29.7632,29.7714,29.7384,29.7466,8200.0
2006-05-24 11:25:00,35.98,36.01,35.96,35.96,8200.0,29.7466,29.7714,29.7301,29.7301,8200.0
2006-05-24 11:30:00,35.96,35.97,35.85,35.89,10600.0,29.7301,29.7384,29.6391,29.6722,10600.0
2006-05-24 11:35:00,35.89,35.98,35.88,35.96,16700.0,29.6722,29.7466,29.6639,29.7301,16700.0
2006-05-24 11:40:00,35.92,36.01,35.91,36.0,11100.0,29.697,29.7714,29.6887,29.7632,11100.0
2006-05-24 11:45:00,36.0,36.04,35.95,35.95,9900.0,29.7632,29.7962,29.7218,29.7218,9900.0
2006-05-24 11:50:00,35.95,35.97,35.9,35.92,12700.0,29.7218,29.7384,29.6805,29.697,12700.0
2006-05-24 11:55:00,35.9,36.01,35.9,36.01,8000.0,29.6805,29.7714,29.6805,29.7714,8000.0
2006-05-24 12:00:00,35.99,36.02,35.95,36.02,4600.0,29.7549,29.7797,29.7218,29.7797,4600.0
2006-05-24 12:05:00,36.02,36.04,35.95,35.97,2900.0,29.7797,29.7962,29.7218,29.7384,2900.0
2006-05-24 12:10:00,35.98,36.02,35.94,35.94,4100.0,29.7466,29.7797,29.7135,29.7135,4100.0
2006-05-24 12:15:00,35.95,35.98,35.91,35.94,3200.0,29.7218,29.7466,29.6887,29.7135,3200.0
2006-05-24 12:20:00,35.92,35.97,35.87,35.87,4400.0,29.697,29.7384,29.6557,29.6557,4400.0
2006-05-24 12:25:00,35.89,35.92,35.86,35.86,8600.0,29.6722,29.697,29.6474,29.6474,8600.0
2006-05-24 12:30:00,35.86,35.88,35.84,35.84,2400.0,29.6474,29.6639,29.6309,29.6309,2400.0
2006-05-24 12:35:00,35.84,35.88,35.78,35.78,5500.0,29.6309,29.6639,29.5813,29.5813,5500.0
2006-05-24 12:40:00,35.78,35.78,35.68,35.71,10600.0,29.5813,29.5813,29.4986,29.5234,10600.0
2006-05-24 12:45:00,35.71,35.8,35.71,35.77,6900.0,29.5234,29.5978,29.5234,29.573,6900.0
2006-05-24 12:50:00,35.77,35.86,35.76,35.86,4500.0,29.573,29.6474,29.5647,29.6474,4500.0
2006-05-24 12:55:00,35.86,35.86,35.73,35.73,7600.0,29.6474,29.6474,29.5399,29.5399,7600.0
2006-05-24 13:00:00,35.74,35.75,35.67,35.74,14200.0,29.5482,29.5565,29.4903,29.5482,14200.0
2006-05-24 13:05:00,35.74,35.84,35.74,35.84,5900.0,29.5482,29.6309,29.5482,29.6309,5900.0
2006-05-24 13:10:00,35.84,35.88,35.82,35.84,6900.0,29.6309,29.6639,29.6143,29.6309,6900.0
2006-05-24 13:15:00,35.83,35.83,35.66,35.66,7800.0,29.6226,29.6226,29.4821,29.4821,7800.0
2006-05-24 13:20:00,35.67,35.74,35.67,35.74,2100.0,29.4903,29.5482,29.4903,29.5482,2100.0
2006-05-24 13:25:00,35.72,35.75,35.67,35.67,5100.0,29.5317,29.5565,29.4903,29.4903,5100.0
2006-05-24 13:30:00,35.66,35.66,35.59,35.6,10600.0,29.4821,29.4821,29.4242,29.4325,10600.0
2006-05-24 13:35:00,35.6,35.72,35.6,35.72,6600.0,29.4325,29.5317,29.4325,29.5317,6600.0
2006-05-24 13:40:00,35.7,35.7,35.59,35.68,10200.0,29.5151,29.5151,29.4242,29.4986,10200.0
2006-05-24 13:45:00,35.72,35.9,35.68,35.81,6800.0,29.5317,29.6805,29.4986,29.6061,6800.0
2006-05-24 13:50:00,35.85,35.85,35.81,35.84,2200.0,29.6391,29.6391,29.6061,29.6309,2200.0
2006-05-24 13:55:00,35.85,35.99,35.85,35.94,7800.0,29.6391,29.7549,29.6391,29.7135,7800.0
2006-05-24 14:00:00,35.93,35.97,35.91,35.96,5700.0,29.7053,29.7384,29.6887,29.7301,5700.0
2006-05-24 14:05:00,35.94,35.96,35.83,35.83,6800.0,29.7135,29.7301,29.6226,29.6226,6800.0
2006-05-24 14:10:00,35.84,35.87,35.79,35.87,5700.0,29.6309,29.6557,29.5895,29.6557,5700.0
2006-05-24 14:15:00,35.84,35.95,35.84,35.89,4800.0,29.6309,29.7218,29.6309,29.6722,4800.0
2006-05-24 14:20:00,35.89,35.89,35.81,35.83,4600.0,29.6722,29.6722,29.6061,29.6226,4600.0
2006-05-24 14:25:00,35.84,35.84,35.7,35.72,5900.0,29.6309,29.6309,29.5151,29.5317,5900.0
2006-05-24 14:30:00,35.72,35.8,35.69,35.8,4200.0,29.5317,29.5978,29.5069,29.5978,4200.0
2006-05-24 14:35:00,35.79,35.84,35.77,35.84,2000.0,29.5895,29.6309,29.573,29.6309,2000.0
2006-05-24 14:40:00,35.87,35.94,35.86,35.94,2200.0,29.6557,29.7135,29.6474,29.7135,2200.0
2006-05-24 14:45:00,35.94,36.07,35.94,36.06,9700.0,29.7135,29.821,29.7135,29.8128,9700.0
2006-05-24 14:50:00,36.04,36.04,35.8,35.8,11700.0,29.7962,29.7962,29.5978,29.5978,11700.0
2006-05-24 14:55:00,35.84,36.01,35.83,36.01,11100.0,29.6309,29.7714,29.6226,29.7714,11100.0
2006-05-24 15:00:00,36.01,36.09,36.01,36.05,9900.0,29.7714,29.8376,29.7714,29.8045,9900.0
2006-05-24 15:05:00,36.05,36.08,35.98,35.98,6400.0,29.8045,29.8293,29.7466,29.7466,6400.0
2006-05-24 15:10:00,35.98,36.01,35.95,35.97,4200.0,29.7466,29.7714,29.7218,29.7384,4200.0
2006-05-24 15:15:00,35.99,36.05,35.97,36.0,8700.0,29.7549,29.8045,29.7384,29.7632,8700.0
2006-05-24 15:20:00,35.99,35.99,35.95,35.97,7200.0,29.7549,29.7549,29.7218,29.7384,7200.0
2006-05-24 15:25:00,35.97,35.99,35.92,35.96,4300.0,29.7384,29.7549,29.697,29.7301,4300.0
2006-05-24 15:30:00,35.96,36.1,35.96,36.03,10000.0,29.7301,29.8458,29.7301,29.788,10000.0
2006-05-24 15:35:00,36.03,36.19,36.03,36.19,8400.0,29.788,29.9202,29.788,29.9202,8400.0
2006-05-24 15:40:00,36.2,36.23,36.08,36.23,17100.0,29.9285,29.9533,29.8293,29.9533,17100.0
2006-05-24 15:45:00,36.27,36.28,36.2,36.22,14400.0,29.9864,29.9946,29.9285,29.945,14400.0
2006-05-24 15:50:00,36.21,36.21,36.07,36.07,10600.0,29.9368,29.9368,29.821,29.821,10600.0
2006-05-24 15:55:00,36.07,36.09,36.05,36.09,11400.0,29.821,29.8376,29.8045,29.8376,11400.0
2006-05-25 09:30:00,36.22,36.22,36.01,36.12,9900.0,29.945,29.945,29.7714,29.8624,9900.0
2006-05-25 09:35:00,36.19,36.19,35.79,35.99,42200.0,29.9202,29.9202,29.5895,29.7549,42200.0
2006-05-25 09:40:00,35.98,36.09,35.91,35.97,4900.0,29.7466,29.8376,29.6887,29.7384,4900.0
2006-05-25 09:45:00,36.01,36.13,35.97,36.13,3100.0,29.7714,29.8706,29.7384,29.8706,3100.0
2006-05-25 09:50:00,36.09,36.15,36.05,36.1,3400.0,29.8376,29.8872,29.8045,29.8458,3400.0
2006-05-25 09:55:00,36.1,36.11,36.03,36.05,3300.0,29.8458,29.8541,29.788,29.8045,3300.0
2006-05-25 10:00:00,36.06,36.11,36.0,36.07,5600.0,29.8128,29.8541,29.7632,29.821,5600.0
2006-05-25 10:05:00,36.01,36.12,36.01,36.08,1500.0,29.7714,29.8624,29.7714,29.8293,1500.0
2006-05-25 10:10:00,36.08,36.08,36.0,36.02,5700.0,29.8293,29.8293,29.7632,29.7797,5700.0
2006-05-25 10:15:00,36.02,36.04,36.0,36.04,3900.0,29.7797,29.7962,29.7632,29.7962,3900.0
2006-05-25 10:20:00,36.04,36.05,35.96,36.0,5100.0,29.7962,29.8045,29.7301,29.7632,5100.0
2006-05-25 10:25:00,36.01,36.07,35.99,36.07,6100.0,29.7714,29.821,29.7549,29.821,6100.0
2006-05-25 10:30:00,36.09,36.09,36.04,36.05,1600.0,29.8376,29.8376,29.7962,29.8045,1600.0
2006-05-25 10:35:00,36.05,36.09,36.02,36.05,4500.0,29.8045,29.8376,29.7797,29.8045,4500.0
2006-05-25 10:40:00,36.05,36.05,35.97,35.99,3400.0,29.8045,29.8045,29.7384,29.7549,3400.0
2006-05-25 10:45:00,35.98,35.99,35.95,35.96,2400.0,29.7466,29.7549,29.7218,29.7301,2400.0
2006-05-25 10:50:00,35.97,36.0,35.97,35.97,3600.0,29.7384,29.7632,29.7384,29.7384,3600.0
2006-05-25 10:55:00,35.99,36.0,35.97,35.99,3000.0,29.7549,29.7632,29.7384,29.7549,3000.0
2006-05-25 11:00:00,35.97,35.99,35.94,35.96,8500.0,29.7384,29.7549,29.7135,29.7301,8500.0
2006-05-25 11:05:00,35.97,36.0,35.94,35.99,4100.0,29.7384,29.7632,29.7135,29.7549,4100.0
2006-05-25 11:10:00,36.02,36.06,36.01,36.04,5000.0,29.7797,29.8128,29.7714,29.7962,5000.0
2006-05-25 11:15:00,36.03,36.04,35.99,36.0,4200.0,29.788,29.7962,29.7549,29.7632,4200.0
2006-05-25 11:20:00,36.01,36.03,35.99,35.99,4900.0,29.7714,29.788,29.7549,29.7549,4900.0
2006-05-25 11:25:00,36.0,36.01,35.99,36.01,3300.0,29.7632,29.7714,29.7549,29.7714,3300.0
2006-05-25 11:30:00,36.02,36.05,36.0,36.04,3500.0,29.7797,29.8045,29.7632,29.7962,3500.0
2006-05-25 11:35:00,36.04,36.05,36.02,36.05,5400.0,29.7962,29.8045,29.7797,29.8045,5400.0
2006-05-25 11:40:00,36.06,36.13,36.06,36.08,3600.0,29.8128,29.8706,29.8128,29.8293,3600.0
2006-05-25 11:45:00,36.1,36.13,36.09,36.1,3500.0,29.8458,29.8706,29.8376,29.8458,3500.0
2006-05-25 11:50:00,36.08,36.08,36.06,36.06,1900.0,29.8293,29.8293,29.8128,29.8128,1900.0
2006-05-25 11:55:00,36.05,36.13,36.05,36.09,4400.0,29.8045,29.8706,29.8045,29.8376,4400.0
2006-05-25 12:00:00,36.08,36.11,36.04,36.04,3400.0,29.8293,29.8541,29.7962,29.7962,3400.0
2006-05-25 12:05:00,36.02,36.03,35.98,36.02,2500.0,29.7797,29.788,29.7466,29.7797,2500.0
2006-05-25 12:10:00,36.0,36.02,35.99,36.0,3300.0,29.7632,29.7797,29.7549,29.7632,3300.0
2006-05-25 12:15:00,36.01,36.02,35.99,35.99,1300.0,29.7714,29.7797,29.7549,29.7549,1300.0
2006-05-25 12:20:00,35.99,36.01,35.97,36.0,3600.0,29.7549,29.7714,29.7384,29.7632,3600.0
2006-05-25 12:25:00,36.01,36.02,36.0,36.0,2000.0,29.7714,29.7797,29.7632,29.7632,2000.0
2006-05-25 12:30:00,36.0,36.01,35.95,35.97,4800.0,29.7632,29.7714,29.7218,29.7384,4800.0
2006-05-25 12:35:00,35.99,35.99,35.91,35.94,2000.0,29.7549,29.7549,29.6887,29.7135,2000.0
2006-05-25 12:40:00,35.96,36.0,35.96,35.96,2300.0,29.7301,29.7632,29.7301,29.7301,2300.0
2006-05-25 12:45:00,35.96,35.99,35.96,35.96,1600.0,29.7301,29.7549,29.7301,29.7301,1600.0
2006-05-25 12:50:00,35.97,35.97,35.94,35.94,1600.0,29.7384,29.7384,29.7135,29.7135,1600.0
2006-05-25 12:55:00,35.94,35.96,35.94,35.95,1800.0,29.7135,29.7301,29.7135,29.7218,1800.0
2006-05-25 13:00:00,35.93,35.96,35.89,35.89,4000.0,29.7053,29.7301,29.6722,29.6722,4000.0
2006-05-25 13:05:00,35.91,35.93,35.9,35.92,4400.0,29.6887,29.7053,29.6805,29.697,4400.0
2006-05-25 13:10:00,35.92,35.93,35.88,35.89,3500.0,29.697,29.7053,29.6639,29.6722,3500.0
2006-05-25 13:15:00,35.88,35.92,35.88,35.92,3800.0,29.6639,29.697,29.6639,29.697,3800.0
2006-05-25 13:20:00,35.92,35.95,35.92,35.94,4200.0,29.697,29.7218,29.697,29.7135,4200.0
2006-05-25 13:25:00,35.94,35.95,35.9,35.92,5000.0,29.7135,29.7218,29.6805,29.697,5000.0
2006-05-25 13:30:00,35.92,35.94,35.85,35.85,9200.0,29.697,29.7135,29.6391,29.6391,9200.0
2006-05-25 13:35:00,35.84,35.87,35.82,35.82,8000.0,29.6309,29.6557,29.6143,29.6143,8000.0
2006-05-25 13:40:00,35.8,35.85,35.78,35.8,14000.0,29.5978,29.6391,29.5813,29.5978,14000.0
2006-05-25 13:45:00,35.79,35.86,35.78,35.86,4000.0,29.5895,29.6474,29.5813,29.6474,4000.0
2006-05-25 13:50:00,35.87,35.87,35.8,35.8,2900.0,29.6557,29.6557,29.5978,29.5978,2900.0
2006-05-25 13:55:00,35.81,35.83,35.77,35.82,4400.0,29.6061,29.6226,29.573,29.6143,4400.0
2006-05-25 14:00:00,35.8,35.84,35.77,35.82,6900.0,29.5978,29.6309,29.573,29.6143,6900.0
2006-05-25 14:05:00,35.82,35.86,35.81,35.82,4900.0,29.6143,29.6474,29.6061,29.6143,4900.0
2006-05-25 14:10:00,35.82,35.82,35.79,35.8,2200.0,29.6143,29.6143,29.5895,29.5978,2200.0
2006-05-25 14:15:00,35.8,35.88,35.79,35.87,4200.0,29.5978,29.6639,29.5895,29.6557,4200.0
2006-05-25 14:20:00,35.87,35.96,35.87,35.95,7600.0,29.6557,29.7301,29.6557,29.7218,7600.0
2006-05-25 14:25:00,35.96,35.96,35.9,35.93,4500.0,29.7301,29.7301,29.6805,29.7053,4500.0
2006-05-25 14:30:00,35.96,35.98,35.93,35.97,3200.0,29.7301,29.7466,29.7053,29.7384,3200.0
2006-05-25 14:35:00,35.95,35.99,35.95,35.99,3800.0,29.7218,29.7549,29.7218,29.7549,3800.0
2006-05-25 14:40:00,35.97,36.0,35.96,35.98,2500.0,29.7384,29.7632,29.7301,29.7466,2500.0
2006-05-25 14:45:00,35.98,35.98,35.97,35.98,1300.0,29.7466,29.7466,29.7384,29.7466,1300.0
2006-05-25 14:50:00,35.97,36.0,35.93,36.0,5400.0,29.7384,29.7632,29.7053,29.7632,5400.0
2006-05-25 14:55:00,35.99,36.0,35.96,35.97,2200.0,29.7549,29.7632,29.7301,29.7384,2200.0
2006-05-25 15:00:00,35.96,35.98,35.91,35.91,3700.0,29.7301,29.7466,29.6887,29.6887,3700.0
2006-05-25 15:05:00,35.91,35.97,35.86,35.97,6600.0,29.6887,29.7384,29.6474,29.7384,6600.0
2006-05-25 15:10:00,35.97,35.99,35.94,35.97,5000.0,29.7384,29.7549,29.7135,29.7384,5000.0
2006-05-25 15:15:00,35.97,36.01,35.97,35.98,3700.0,29.7384,29.7714,29.7384,29.7466,3700.0
2006-05-25 15:20:00,35.98,36.01,35.97,36.01,4200.0,29.7466,29.7714,29.7384,29.7714,4200.0
2006-05-25 15:25:00,36.01,36.04,36.0,36.04,2000.0,29.7714,29.7962,29.7632,29.7962,2000.0
2006-05-25 15:30:00,36.02,36.08,36.02,36.07,1300.0,29.7797,29.8293,29.7797,29.821,1300.0
2006-05-25 15:35:00,36.06,36.06,36.0,36.0,2000.0,29.8128,29.8128,29.7632,29.7632,2000.0
2006-05-25 15:40:00,36.0,36.06,36.0,36.06,7000.0,29.7632,29.8128,29.7632,29.8128,7000.0
2006-05-25 15:45:00,36.07,36.09,36.06,36.08,11600.0,29.821,29.8376,29.8128,29.8293,11600.0
2006-05-25 15:50:00,36.06,36.14,36.06,36.12,13200.0,29.8128,29.8789,29.8128,29.8624,13200.0
2006-05-25 15:55:00,36.12,36.15,36.11,36.14,11600.0,29.8624,29.8872,29.8541,29.8789,11600.0
2006-05-26 09:30:00,36.17,36.18,36.17,36.18,3900.0,29.9037,29.912,29.9037,29.912,3900.0
2006-05-26 09:35:00,36.17,36.24,36.13,36.16,3700.0,29.9037,29.9616,29.8706,29.8954,3700.0
2006-05-26 09:40:00,36.13,36.2,36.1,36.2,2200.0,29.8706,29.9285,29.8458,29.9285,2200.0
2006-05-26 09:45:00,36.15,36.23,36.11,36.14,4400.0,29.8872,29.9533,29.8541,29.8789,4400.0
2006-05-26 09:50:00,36.13,36.16,36.09,36.13,4900.0,29.8706,29.8954,29.8376,29.8706,4900.0
2006-05-26 09:55:00,36.13,36.25,36.1,36.21,4600.0,29.8706,29.9698,29.8458,29.9368,4600.0
2006-05-26 10:00:00,36.19,36.31,36.18,36.27,2300.0,29.9202,30.0194,29.912,29.9864,2300.0
2006-05-26 10:05:00,36.27,36.27,36.22,36.23,1800.0,29.9864,29.9864,29.945,29.9533,1800.0
2006-05-26 10:10:00,36.23,36.24,36.21,36.23,2100.0,29.9533,29.9616,29.9368,29.9533,2100.0
2006-05-26 10:15:00,36.23,36.24,36.2,36.23,700.0,29.9533,29.9616,29.9285,29.9533,700.0
2006-05-26 10:20:00,36.21,36.22,36.16,36.22,2100.0,29.9368,29.945,29.8954,29.945,2100.0
2006-05-26 10:25:00,36.18,36.2,36.17,36.17,3700.0,29.912,29.9285,29.9037,29.9037,3700.0
2006-05-26 10:30:00,36.17,36.2,36.16,36.2,3700.0,29.9037,29.9285,29.8954,29.9285,3700.0
2006-05-26 10:35:00,36.16,36.16,36.11,36.14,4000.0,29.8954,29.8954,29.8541,29.8789,4000.0
2006-05-26 10:40:00,36.14,36.15,36.1,36.14,3000.0,29.8789,29.8872,29.8458,29.8789,3000.0
2006-05-26 10:45:00,36.11,36.13,36.08,36.11,9800.0,29.8541,29.8706,29.8293,29.8541,9800.0
2006-05-26 10:50:00,36.14,36.14,36.12,36.12,600.0,29.8789,29.8789,29.8624,29.8624,600.0
2006-05-26 10:55:00,36.12,36.14,36.11,36.11,3000.0,29.8624,29.8789,29.8541,29.8541,3000.0
2006-05-26 11:00:00,36.11,36.15,36.11,36.11,2300.0,29.8541,29.8872,29.8541,29.8541,2300.0
2006-05-26 11:05:00,36.14,36.18,36.13,36.18,3300.0,29.8789,29.912,29.8706,29.912,3300.0
2006-05-26 11:10:00,36.18,36.19,36.15,36.17,1200.0,29.912,29.9202,29.8872,29.9037,1200.0
2006-05-26 11:15:00,36.16,36.21,36.16,36.21,2200.0,29.8954,29.9368,29.8954,29.9368,2200.0
2006-05-26 11:20:00,36.22,36.22,36.18,36.18,800.0,29.945,29.945,29.912,29.912,800.0
2006-05-26 11:25:00,36.18,36.25,36.18,36.24,1800.0,29.912,29.9698,29.912,29.9616,1800.0
2006-05-26 11:30:00,36.21,36.23,36.21,36.23,2400.0,29.9368,29.9533,29.9368,29.9533,2400.0
2006-05-26 11:35:00,36.23,36.27,36.23,36.26,2800.0,29.9533,29.9864,29.9533,29.9781,2800.0
2006-05-26 11:40:00,36.25,36.25,36.2,36.2,1700.0,29.9698,29.9698,29.9285,29.9285,1700.0
2006-05-26 11:45:00,36.19,36.21,36.19,36.21,2200.0,29.9202,29.9368,29.9202,29.9368,2200.0
2006-05-26 11:50:00,36.19,36.21,36.19,36.19,1800.0,29.9202,29.9368,29.9202,29.9202,1800.0
2006-05-26 11:55:00,36.21,36.25,36.19,36.25,2100.0,29.9368,29.9698,29.9202,29.9698,2100.0
2006-05-26 12:00:00,36.22,36.24,36.18,36.2,1500.0,29.945,29.9616,29.912,29.9285,1500.0
2006-05-26 12:05:00,36.22,36.22,36.14,36.19,3300.0,29.945,29.945,29.8789,29.9202,3300.0
2006-05-26 12:10:00,36.16,36.21,36.16,36.18,4100.0,29.8954,29.9368,29.8954,29.912,4100.0
2006-05-26 12:15:00,36.17,36.17,36.14,36.15,2500.0,29.9037,29.9037,29.8789,29.8872,2500.0
2006-05-26 12:20:00,36.16,36.17,36.13,36.14,1200.0,29.8954,29.9037,29.8706,29.8789,1200.0
2006-05-26 12:25:00,36.15,36.19,36.15,36.19,2000.0,29.8872,29.9202,29.8872,29.9202,2000.0
2006-05-26 12:30:00,36.2,36.2,36.16,36.16,1400.0,29.9285,29.9285,29.8954,29.8954,1400.0
2006-05-26 12:35:00,36.16,36.21,36.15,36.21,2800.0,29.8954,29.9368,29.8872,29.9368,2800.0
2006-05-26 12:40:00,36.22,36.22,36.21,36.21,1100.0,29.945,29.945,29.9368,29.9368,1100.0
2006-05-26 12:45:00,36.2,36.26,36.2,36.22,3100.0,29.9285,29.9781,29.9285,29.945,3100.0
2006-05-26 12:50:00,36.21,36.23,36.2,36.23,2300.0,29.9368,29.9533,29.9285,29.9533,2300.0
2006-05-26 12:55:00,36.21,36.21,36.21,36.21,500.0,29.9368,29.9368,29.9368,29.9368,500.0
2006-05-26 13:00:00,36.18,36.19,36.14,36.18,2000.0,29.912,29.9202,29.8789,29.912,2000.0
2006-05-26 13:05:00,36.16,36.17,36.12,36.15,4500.0,29.8954,29.9037,29.8624,29.8872,4500.0
2006-05-26 13:10:00,36.12,36.17,36.12,36.16,2100.0,29.8624,29.9037,29.8624,29.8954,2100.0
2006-05-26 13:15:00,36.19,36.19,36.13,36.14,2600.0,29.9202,29.9202,29.8706,29.8789,2600.0
2006-05-26 13:20:00,36.15,36.15,36.15,36.15,1000.0,29.8872,29.8872,29.8872,29.8872,1000.0
2006-05-26 13:25:00,36.14,36.17,36.14,36.15,2900.0,29.8789,29.9037,29.8789,29.8872,2900.0
2006-05-26 13:30:00,36.17,36.18,36.14,36.18,3200.0,29.9037,29.912,29.8789,29.912,3200.0
2006-05-26 13:35:00,36.16,36.2,36.16,36.2,3000.0,29.8954,29.9285,29.8954,29.9285,3000.0
2006-05-26 13:40:00,36.21,36.21,36.16,36.21,3300.0,29.9368,29.9368,29.8954,29.9368,3300.0
2006-05-26 13:45:00,36.17,36.22,36.17,36.22,5000.0,29.9037,29.945,29.9037,29.945,5000.0
2006-05-26 13:50:00,36.22,36.22,36.17,36.19,2500.0,29.945,29.945,29.9037,29.9202,2500.0
2006-05-26 13:55:00,36.18,36.22,36.18,36.22,3700.0,29.912,29.945,29.912,29.945,3700.0
2006-05-26 14:00:00,36.19,36.22,36.19,36.19,4700.0,29.9202,29.945,29.9202,29.9202,4700.0
2006-05-26 14:05:00,36.2,36.2,36.17,36.17,2000.0,29.9285,29.9285,29.9037,29.9037,2000.0
2006-05-26 14:10:00,36.17,36.19,36.15,36.19,7200.0,29.9037,29.9202,29.8872,29.9202,7200.0
2006-05-26 14:15:00,36.19,36.2,36.17,36.17,1400.0,29.9202,29.9285,29.9037,29.9037,1400.0
2006-05-26 14:20:00,36.2,36.2,36.18,36.19,1400.0,29.9285,29.9285,29.912,29.9202,1400.0
2006-05-26 14:25:00,36.19,36.21,36.18,36.18,1800.0,29.9202,29.9368,29.912,29.912,1800.0
2006-05-26 14:30:00,36.18,36.21,36.18,36.21,1800.0,29.912,29.9368,29.912,29.9368,1800.0
2006-05-26 14:35:00,36.21,36.24,36.19,36.24,5600.0,29.9368,29.9616,29.9202,29.9616,5600.0
2006-05-26 14:40:00,36.24,36.24,36.2,36.21,3300.0,29.9616,29.9616,29.9285,29.9368,3300.0
2006-05-26 14:45:00,36.22,36.22,36.18,36.19,3700.0,29.945,29.945,29.912,29.9202,3700.0
2006-05-26 14:50:00,36.19,36.2,36.18,36.19,1500.0,29.9202,29.9285,29.912,29.9202,1500.0
2006-05-26 14:55:00,36.2,36.22,36.18,36.22,3100.0,29.9285,29.945,29.912,29.945,3100.0
2006-05-26 15:00:00,36.2,36.22,36.18,36.2,1400.0,29.9285,29.945,29.912,29.9285,1400.0
2006-05-26 15:05:00,36.18,36.23,36.18,36.22,4500.0,29.912,29.9533,29.912,29.945,4500.0
2006-05-26 15:10:00,36.22,36.23,36.18,36.18,6000.0,29.945,29.9533,29.912,29.912,6000.0
2006-05-26 15:15:00,36.18,36.2,36.18,36.19,4900.0,29.912,29.9285,29.912,29.9202,4900.0
2006-05-26 15:20:00,36.2,36.21,36.19,36.2,2700.0,29.9285,29.9368,29.9202,29.9285,2700.0
2006-05-26 15:25:00,36.19,36.25,36.19,36.25,4300.0,29.9202,29.9698,29.9202,29.9698,4300.0
2006-05-26 15:30:00,36.24,36.25,36.21,36.22,6800.0,29.9616,29.9698,29.9368,29.945,6800.0
2006-05-26 15:35:00,36.22,36.23,36.21,36.22,4600.0,29.945,29.9533,29.9368,29.945,4600.0
2006-05-26 15:40:00,36.22,36.24,36.22,36.24,5100.0,29.945,29.9616,29.945,29.9616,5100.0
2006-05-26 15:45:00,36.22,36.25,36.22,36.24,4000.0,29.945,29.9698,29.945,29.9616,4000.0
2006-05-26 15:50:00,36.25,36.27,36.24,36.27,11000.0,29.9698,29.9864,29.9616,29.9864,11000.0
2006-05-26 15:55:00,36.26,36.29,36.23,36.27,13000.0,29.9781,30.0029,29.9533,29.9864,13000.0
2006-05-30 09:30:00,36.12,36.19,36.04,36.04,3100.0,29.8624,29.9202,29.7962,29.7962,3100.0
2006-05-30 09:35:00,36.04,36.05,36.01,36.03,1800.0,29.7962,29.8045,29.7714,29.788,1800.0
2006-05-30 09:40:00,36.07,36.08,36.02,36.04,2400.0,29.821,29.8293,29.7797,29.7962,2400.0
2006-05-30 09:45:00,36.01,36.02,35.85,35.9,4700.0,29.7714,29.7797,29.6391,29.6805,4700.0
2006-05-30 09:50:00,35.89,35.92,35.84,35.91,4100.0,29.6722,29.697,29.6309,29.6887,4100.0
2006-05-30 09:55:00,35.95,35.95,35.76,35.81,6300.0,29.7218,29.7218,29.5647,29.6061,6300.0
2006-05-30 10:00:00,35.79,35.88,35.78,35.88,3400.0,29.5895,29.6639,29.5813,29.6639,3400.0
2006-05-30 10:05:00,35.85,35.85,35.76,35.83,3500.0,29.6391,29.6391,29.5647,29.6226,3500.0
2006-05-30 10:10:00,35.81,35.84,35.76,35.84,3100.0,29.6061,29.6309,29.5647,29.6309,3100.0
2006-05-30 10:15:00,35.8,35.8,35.78,35.78,500.0,29.5978,29.5978,29.5813,29.5813,500.0
2006-05-30 10:20:00,35.79,35.8,35.73,35.74,2300.0,29.5895,29.5978,29.5399,29.5482,2300.0
2006-05-30 10:25:00,35.75,35.77,35.72,35.72,2500.0,29.5565,29.573,29.5317,29.5317,2500.0
2006-05-30 10:30:00,35.72,35.78,35.72,35.76,2100.0,29.5317,29.5813,29.5317,29.5647,2100.0
2006-05-30 10:35:00,35.77,35.78,35.73,35.75,15300.0,29.573,29.5813,29.5399,29.5565,15300.0
2006-05-30 10:40:00,35.73,35.74,35.7,35.74,2100.0,29.5399,29.5482,29.5151,29.5482,2100.0
2006-05-30 10:45:00,35.77,35.84,35.77,35.84,4400.0,29.573,29.6309,29.573,29.6309,4400.0
2006-05-30 10:50:00,35.85,35.93,35.85,35.88,4600.0,29.6391,29.7053,29.6391,29.6639,4600.0
2006-05-30 10:55:00,35.91,35.95,35.9,35.95,1800.0,29.6887,29.7218,29.6805,29.7218,1800.0
2006-05-30 11:00:00,35.93,35.95,35.9,35.95,7000.0,29.7053,29.7218,29.6805,29.7218,7000.0
2006-05-30 11:05:00,35.94,35.94,35.91,35.93,1600.0,29.7135,29.7135,29.6887,29.7053,1600.0
2006-05-30 11:10:00,35.93,35.94,35.88,35.91,2100.0,29.7053,29.7135,29.6639,29.6887,2100.0
2006-05-30 11:15:00,35.87,35.87,35.84,35.84,1500.0,29.6557,29.6557,29.6309,29.6309,1500.0
2006-05-30 11:20:00,35.83,35.83,35.77,35.81,5500.0,29.6226,29.6226,29.573,29.6061,5500.0
2006-05-30 11:25:00,35.78,35.83,35.78,35.78,500.0,29.5813,29.6226,29.5813,29.5813,500.0
2006-05-30 11:30:00,35.77,35.79,35.74,35.74,1000.0,29.573,29.5895,29.5482,29.5482,1000.0
2006-05-30 11:35:00,35.79,35.86,35.78,35.83,2200.0,29.5895,29.6474,29.5813,29.6226,2200.0
2006-05-30 11:40:00,35.83,35.84,35.82,35.84,4100.0,29.6226,29.6309,29.6143,29.6309,4100.0
2006-05-30 11:45:00,35.82,35.85,35.81,35.81,3400.0,29.6143,29.6391,29.6061,29.6061,3400.0
2006-05-30 11:50:00,35.8,35.81,35.77,35.79,1500.0,29.5978,29.6061,29.573,29.5895,1500.0
2006-05-30 11:55:00,35.8,35.85,35.78,35.84,5400.0,29.5978,29.6391,29.5813,29.6309,5400.0
2006-05-30 12:00:00,35.83,35.85,35.83,35.85,1600.0,29.6226,29.6391,29.6226,29.6391,1600.0
2006-05-30 12:05:00,35.82,35.83,35.74,35.75,4300.0,29.6143,29.6226,29.5482,29.5565,4300.0
2006-05-30 12:10:00,35.77,35.85,35.77,35.82,3400.0,29.573,29.6391,29.573,29.6143,3400.0
2006-05-30 12:15:00,35.82,35.82,35.82,35.82,1300.0,29.6143,29.6143,29.6143,29.6143,1300.0
2006-05-30 12:20:00,35.81,35.84,35.81,35.82,1200.0,29.6061,29.6309,29.6061,29.6143,1200.0
2006-05-30 12:25:00,35.82,35.82,35.8,35.82,1500.0,29.6143,29.6143,29.5978,29.6143,1500.0
2006-05-30 12:30:00,35.81,35.83,35.81,35.81,1100.0,29.6061,29.6226,29.6061,29.6061,1100.0
2006-05-30 12:35:00,35.8,35.83,35.78,35.78,15900.0,29.5978,29.6226,29.5813,29.5813,15900.0
2006-05-30 12:40:00,35.78,35.8,35.78,35.8,1800.0,29.5813,29.5978,29.5813,29.5978,1800.0
2006-05-30 12:45:00,35.76,35.76,35.73,35.74,3300.0,29.5647,29.5647,29.5399,29.5482,3300.0
2006-05-30 12:50:00,35.72,35.79,35.72,35.72,20800.0,29.5317,29.5895,29.5317,29.5317,20800.0
2006-05-30 12:55:00,35.73,35.73,35.67,35.68,7600.0,29.5399,29.5399,29.4903,29.4986,7600.0
2006-05-30 13:00:00,35.67,35.69,35.64,35.65,3500.0,29.4903,29.5069,29.4655,29.4738,3500.0
2006-05-30 13:05:00,35.64,35.66,35.62,35.63,1700.0,29.4655,29.4821,29.449,29.4573,1700.0
2006-05-30 13:10:00,35.64,35.66,35.63,35.66,8500.0,29.4655,29.4821,29.4573,29.4821,8500.0
2006-05-30 13:15:00,35.66,35.66,35.59,35.59,11300.0,29.4821,29.4821,29.4242,29.4242,11300.0
2006-05-30 13:20:00,35.6,35.61,35.54,35.54,4100.0,29.4325,29.4407,29.3828,29.3828,4100.0
2006-05-30 13:25:00,35.56,35.61,35.54,35.56,12700.0,29.3994,29.4407,29.3828,29.3994,12700.0
2006-05-30 13:30:00,35.56,35.59,35.55,35.56,6600.0,29.3994,29.4242,29.3911,29.3994,6600.0
2006-05-30 13:35:00,35.56,35.57,35.54,35.57,7200.0,29.3994,29.4076,29.3828,29.4076,7200.0
2006-05-30 13:40:00,35.58,35.58,35.52,35.54,3500.0,29.4159,29.4159,29.3663,29.3828,3500.0
2006-05-30 13:45:00,35.55,35.55,35.41,35.43,14100.0,29.3911,29.3911,29.2754,29.2919,14100.0
2006-05-30 13:50:00,35.44,35.48,35.43,35.48,4400.0,29.3002,29.3332,29.2919,29.3332,4400.0
2006-05-30 13:55:00,35.5,35.57,35.5,35.56,4500.0,29.3498,29.4076,29.3498,29.3994,4500.0
2006-05-30 14:00:00,35.57,35.57,35.54,35.55,3300.0,29.4076,29.4076,29.3828,29.3911,3300.0
2006-05-30 14:05:00,35.58,35.6,35.58,35.6,5700.0,29.4159,29.4325,29.4159,29.4325,5700.0
2006-05-30 14:10:00,35.59,35.61,35.57,35.58,14500.0,29.4242,29.4407,29.4076,29.4159,14500.0
2006-05-30 14:15:00,35.59,35.63,35.57,35.63,9500.0,29.4242,29.4573,29.4076,29.4573,9500.0
2006-05-30 14:20:00,35.63,35.63,35.57,35.58,12400.0,29.4573,29.4573,29.4076,29.4159,12400.0
2006-05-30 14:25:00,35.6,35.68,35.59,35.67,39800.0,29.4325,29.4986,29.4242,29.4903,39800.0
2006-05-30 14:30:00,35.67,35.67,35.64,35.64,8800.0,29.4903,29.4903,29.4655,29.4655,8800.0
2006-05-30 14:35:00,35.64,35.64,35.62,35.63,2300.0,29.4655,29.4655,29.449,29.4573,2300.0
2006-05-30 14:40:00,35.63,35.71,35.63,35.69,7900.0,29.4573,29.5234,29.4573,29.5069,7900.0
2006-05-30 14:45:00,35.7,35.73,35.68,35.72,21200.0,29.5151,29.5399,29.4986,29.5317,21200.0
2006-05-30 14:50:00,35.72,35.73,35.69,35.7,63700.0,29.5317,29.5399,29.5069,29.5151,63700.0
2006-05-30 14:55:00,35.7,35.73,35.7,35.73,13400.0,29.5151,29.5399,29.5151,29.5399,13400.0
2006-05-30 15:00:00,35.73,35.73,35.68,35.7,8800.0,29.5399,29.5399,29.4986,29.5151,8800.0
2006-05-30 15:05:00,35.71,35.75,35.7,35.74,65700.0,29.5234,29.5565,29.5151,29.5482,65700.0
2006-05-30 15:10:00,35.73,35.73,35.68,35.69,22000.0,29.5399,29.5399,29.4986,29.5069,22000.0
2006-05-30 15:15:00,35.69,35.69,35.65,35.65,24800.0,29.5069,29.5069,29.4738,29.4738,24800.0
2006-05-30 15:20:00,35.66,35.74,35.66,35.74,15300.0,29.4821,29.5482,29.4821,29.5482,15300.0
2006-05-30 15:25:00,35.73,35.73,35.68,35.7,7900.0,29.5399,29.5399,29.4986,29.5151,7900.0
2006-05-30 15:30:00,35.7,35.7,35.63,35.64,9300.0,29.5151,29.5151,29.4573,29.4655,9300.0
2006-05-30 15:35:00,35.65,35.65,35.59,35.59,7300.0,29.4738,29.4738,29.4242,29.4242,7300.0
2006-05-30 15:40:00,35.57,35.57,35.44,35.49,19500.0,29.4076,29.4076,29.3002,29.3415,19500.0
2006-05-30 15:45:00,35.48,35.5,35.42,35.42,12500.0,29.3332,29.3498,29.2836,29.2836,12500.0
2006-05-30 15:50:00,35.42,35.48,35.42,35.48,10300.0,29.2836,29.3332,29.2836,29.3332,10300.0
2006-05-30 15:55:00,35.48,35.52,35.47,35.49,9100.0,29.3332,29.3663,29.325,29.3415,9100.0
2006-05-31 09:30:00,35.51,35.73,35.51,35.65,5300.0,29.358,29.5399,29.358,29.4738,5300.0
2006-05-31 09:35:00,35.7,35.71,35.56,35.56,1700.0,29.5151,29.5234,29.3994,29.3994,1700.0
2006-05-31 09:40:00,35.58,35.62,35.57,35.6,2300.0,29.4159,29.449,29.4076,29.4325,2300.0
2006-05-31 09:45:00,35.62,35.77,35.62,35.77,6800.0,29.449,29.573,29.449,29.573,6800.0
2006-05-31 09:50:00,35.77,35.8,35.73,35.78,7200.0,29.573,29.5978,29.5399,29.5813,7200.0
2006-05-31 09:55:00,35.82,35.92,35.8,35.85,4100.0,29.6143,29.697,29.5978,29.6391,4100.0
2006-05-31 10:00:00,35.85,35.88,35.83,35.88,6400.0,29.6391,29.6639,29.6226,29.6639,6400.0
2006-05-31 10:05:00,35.86,35.87,35.75,35.78,3100.0,29.6474,29.6557,29.5565,29.5813,3100.0
2006-05-31 10:10:00,35.78,35.82,35.77,35.78,3500.0,29.5813,29.6143,29.573,29.5813,3500.0
2006-05-31 10:15:00,35.78,35.8,35.67,35.71,9800.0,29.5813,29.5978,29.4903,29.5234,9800.0
2006-05-31 10:20:00,35.72,35.75,35.7,35.73,4000.0,29.5317,29.5565,29.5151,29.5399,4000.0
2006-05-31 10:25:00,35.71,35.8,35.71,35.8,5400.0,29.5234,29.5978,29.5234,29.5978,5400.0
2006-05-31 10:30:00,35.79,35.9,35.79,35.89,7100.0,29.5895,29.6805,29.5895,29.6722,7100.0
2006-05-31 10:35:00,35.9,36.05,35.9,36.05,9200.0,29.6805,29.8045,29.6805,29.8045,9200.0
2006-05-31 10:40:00,36.05,36.05,36.0,36.03,3100.0,29.8045,29.8045,29.7632,29.788,3100.0
2006-05-31 10:45:00,36.0,36.05,36.0,36.05,4900.0,29.7632,29.8045,29.7632,29.8045,4900.0
2006-05-31 10:50:00,36.04,36.06,36.03,36.05,6700.0,29.7962,29.8128,29.788,29.8045,6700.0
2006-05-31 10:55:00,36.03,36.07,36.01,36.05,4100.0,29.788,29.821,29.7714,29.8045,4100.0
2006-05-31 11:00:00,36.04,36.05,36.02,36.03,2000.0,29.7962,29.8045,29.7797,29.788,2000.0
2006-05-31 11:05:00,36.02,36.04,36.0,36.0,3400.0,29.7797,29.7962,29.7632,29.7632,3400.0
2006-05-31 11:10:00,35.99,36.0,35.93,35.96,3800.0,29.7549,29.7632,29.7053,29.7301,3800.0
2006-05-31 11:15:00,35.94,36.0,35.93,36.0,3400.0,29.7135,29.7632,29.7053,29.7632,3400.0
2006-05-31 11:20:00,36.0,36.07,35.97,36.03,4300.0,29.7632,29.821,29.7384,29.788,4300.0
2006-05-31 11:25:00,36.03,36.08,36.03,36.08,3500.0,29.788,29.8293,29.788,29.8293,3500.0
2006-05-31 11:30:00,36.06,36.1,36.04,36.07,2000.0,29.8128,29.8458,29.7962,29.821,2000.0
2006-05-31 11:35:00,36.04,36.08,36.04,36.06,2900.0,29.7962,29.8293,29.7962,29.8128,2900.0
2006-05-31 11:40:00,36.04,36.06,36.02,36.02,6500.0,29.7962,29.8128,29.7797,29.7797,6500.0
2006-05-31 11:45:00,36.05,36.05,36.0,36.02,2400.0,29.8045,29.8045,29.7632,29.7797,2400.0
2006-05-31 11:50:00,36.01,36.05,36.01,36.05,5200.0,29.7714,29.8045,29.7714,29.8045,5200.0
2006-05-31 11:55:00,36.03,36.08,36.02,36.03,6300.0,29.788,29.8293,29.7797,29.788,6300.0
2006-05-31 12:00:00,36.04,36.05,36.04,36.04,1600.0,29.7962,29.8045,29.7962,29.7962,1600.0
2006-05-31 12:05:00,36.04,36.05,36.04,36.04,2300.0,29.7962,29.8045,29.7962,29.7962,2300.0
2006-05-31 12:10:00,36.05,36.1,36.05,36.09,5200.0,29.8045,29.8458,29.8045,29.8376,5200.0
2006-05-31 12:15:00,36.1,36.1,36.05,36.08,2300.0,29.8458,29.8458,29.8045,29.8293,2300.0
2006-05-31 12:20:00,36.06,36.08,36.05,36.05,6200.0,29.8128,29.8293,29.8045,29.8045,6200.0
2006-05-31 12:25:00,36.05,36.09,36.04,36.09,2900.0,29.8045,29.8376,29.7962,29.8376,2900.0
2006-05-31 12:30:00,36.08,36.09,36.08,36.08,3400.0,29.8293,29.8376,29.8293,29.8293,3400.0
2006-05-31 12:35:00,36.09,36.1,36.05,36.06,5400.0,29.8376,29.8458,29.8045,29.8128,5400.0
2006-05-31 12:40:00,36.06,36.07,36.04,36.04,3900.0,29.8128,29.821,29.7962,29.7962,3900.0
2006-05-31 12:45:00,36.04,36.06,36.03,36.03,3500.0,29.7962,29.8128,29.788,29.788,3500.0
2006-05-31 12:50:00,36.03,36.04,36.02,36.03,1600.0,29.788,29.7962,29.7797,29.788,1600.0
2006-05-31 12:55:00,36.03,36.04,36.01,36.03,3100.0,29.788,29.7962,29.7714,29.788,3100.0
2006-05-31 13:00:00,36.02,36.04,35.99,36.0,18100.0,29.7797,29.7962,29.7549,29.7632,18100.0
2006-05-31 13:05:00,36.0,36.04,35.97,36.02,27000.0,29.7632,29.7962,29.7384,29.7797,27000.0
2006-05-31 13:10:00,36.0,36.03,35.98,36.02,8900.0,29.7632,29.788,29.7466,29.7797,8900.0
2006-05-31 13:15:00,36.02,36.05,35.96,35.98,17200.0,29.7797,29.8045,29.7301,29.7466,17200.0
2006-05-31 13:20:00,35.98,36.0,35.98,36.0,16400.0,29.7466,29.7632,29.7466,29.7632,16400.0
2006-05-31 13:25:00,36.0,36.0,35.99,36.0,4900.0,29.7632,29.7632,29.7549,29.7632,4900.0
2006-05-31 13:30:00,36.0,36.04,35.99,36.01,8100.0,29.7632,29.7962,29.7549,29.7714,8100.0
2006-05-31 13:35:00,36.01,36.07,36.01,36.07,4600.0,29.7714,29.821,29.7714,29.821,4600.0
2006-05-31 13:40:00,36.07,36.08,36.05,36.06,2500.0,29.821,29.8293,29.8045,29.8128,2500.0
2006-05-31 13:45:00,36.07,36.08,36.0,36.04,13600.0,29.821,29.8293,29.7632,29.7962,13600.0
2006-05-31 13:50:00,36.04,36.04,35.98,35.99,16900.0,29.7962,29.7962,29.7466,29.7549,16900.0
2006-05-31 13:55:00,35.99,35.99,35.93,35.99,15000.0,29.7549,29.7549,29.7053,29.7549,15000.0
2006-05-31 14:00:00,35.98,36.0,35.88,35.91,10700.0,29.7466,29.7632,29.6639,29.6887,10700.0
2006-05-31 14:05:00,35.93,36.03,35.91,35.91,22600.0,29.7053,29.788,29.6887,29.6887,22600.0
2006-05-31 14:10:00,35.95,36.0,35.86,35.86,15600.0,29.7218,29.7632,29.6474,29.6474,15600.0
2006-05-31 14:15:00,35.82,35.83,35.76,35.79,11300.0,29.6143,29.6226,29.5647,29.5895,11300.0
2006-05-31 14:20:00,35.79,35.91,35.77,35.82,14800.0,29.5895,29.6887,29.573,29.6143,14800.0
2006-05-31 14:25:00,35.84,35.94,35.84,35.9,13000.0,29.6309,29.7135,29.6309,29.6805,13000.0
2006-05-31 14:30:00,35.92,35.99,35.92,35.98,6700.0,29.697,29.7549,29.697,29.7466,6700.0
2006-05-31 14:35:00,35.98,35.99,35.96,35.97,6400.0,29.7466,29.7549,29.7301,29.7384,6400.0
2006-05-31 14:40:00,35.96,35.97,35.9,35.9,4800.0,29.7301,29.7384,29.6805,29.6805,4800.0
2006-05-31 14:45:00,35.92,35.98,35.91,35.94,10300.0,29.697,29.7466,29.6887,29.7135,10300.0
2006-05-31 14:50:00,35.96,35.96,35.88,35.89,8000.0,29.7301,29.7301,29.6639,29.6722,8000.0
2006-05-31 14:55:00,35.91,35.94,35.9,35.91,6300.0,29.6887,29.7135,29.6805,29.6887,6300.0
2006-05-31 15:00:00,35.91,35.96,35.88,35.96,8900.0,29.6887,29.7301,29.6639,29.7301,8900.0
2006-05-31 15:05:00,35.96,35.97,35.85,35.9,9800.0,29.7301,29.7384,29.6391,29.6805,9800.0
2006-05-31 15:10:00,35.89,35.94,35.89,35.91,8900.0,29.6722,29.7135,29.6722,29.6887,8900.0
2006-05-31 15:15:00,35.91,35.91,35.86,35.86,9300.0,29.6887,29.6887,29.6474,29.6474,9300.0
2006-05-31 15:20:00,35.87,35.97,35.87,35.96,14100.0,29.6557,29.7384,29.6557,29.7301,14100.0
2006-05-31 15:25:00,35.98,35.98,35.89,35.89,12900.0,29.7466,29.7466,29.6722,29.6722,12900.0
2006-05-31 15:30:00,35.89,35.9,35.83,35.83,12200.0,29.6722,29.6805,29.6226,29.6226,12200.0
2006-05-31 15:35:00,35.83,35.89,35.83,35.89,9500.0,29.6226,29.6722,29.6226,29.6722,9500.0
2006-05-31 15:40:00,35.9,36.0,35.9,35.99,16600.0,29.6805,29.7632,29.6805,29.7549,16600.0
2006-05-31 15:45:00,36.0,36.04,36.0,36.01,13300.0,29.7632,29.7962,29.7632,29.7714,13300.0
2006-05-31 15:50:00,36.01,36.05,36.01,36.04,25100.0,29.7714,29.8045,29.7714,29.7962,25100.0
2006-05-31 15:55:00,36.03,36.08,36.01,36.04,37000.0,29.788,29.8293,29.7714,29.7962,37000.0
2006-06-01 09:30:00,36.0,36.1,36.0,36.01,7200.0,29.7632,29.8458,29.7632,29.7714,7200.0
2006-06-01 09:35:00,35.99,36.1,35.98,36.1,2600.0,29.7549,29.8458,29.7466,29.8458,2600.0
2006-06-01 09:40:00,36.05,36.07,36.0,36.07,3400.0,29.8045,29.821,29.7632,29.821,3400.0
2006-06-01 09:45:00,36.07,36.1,36.06,36.08,13500.0,29.821,29.8458,29.8128,29.8293,13500.0
2006-06-01 09:50:00,36.09,36.1,36.07,36.07,15900.0,29.8376,29.8458,29.821,29.821,15900.0
2006-06-01 09:55:00,36.05,36.1,36.0,36.1,11600.0,29.8045,29.8458,29.7632,29.8458,11600.0
2006-06-01 10:00:00,36.09,36.1,36.0,36.07,6700.0,29.8376,29.8458,29.7632,29.821,6700.0
2006-06-01 10:05:00,36.07,36.07,35.98,36.01,3900.0,29.821,29.821,29.7466,29.7714,3900.0
2006-06-01 10:10:00,35.96,36.02,35.92,36.0,5800.0,29.7301,29.7797,29.697,29.7632,5800.0
2006-06-01 10:15:00,36.0,36.09,35.99,36.09,5600.0,29.7632,29.8376,29.7549,29.8376,5600.0
2006-06-01 10:20:00,36.09,36.13,36.09,36.11,3300.0,29.8376,29.8706,29.8376,29.8541,3300.0
2006-06-01 10:25:00,36.12,36.12,36.06,36.06,3500.0,29.8624,29.8624,29.8128,29.8128,3500.0
2006-06-01 10:30:00,36.07,36.12,36.07,36.07,8500.0,29.821,29.8624,29.821,29.821,8500.0
2006-06-01 10:35:00,36.05,36.11,36.05,36.09,3800.0,29.8045,29.8541,29.8045,29.8376,3800.0
2006-06-01 10:40:00,36.1,36.1,36.06,36.06,1900.0,29.8458,29.8458,29.8128,29.8128,1900.0
2006-06-01 10:45:00,36.06,36.09,36.03,36.06,3200.0,29.8128,29.8376,29.788,29.8128,3200.0
2006-06-01 10:50:00,36.05,36.06,36.03,36.03,1500.0,29.8045,29.8128,29.788,29.788,1500.0
2006-06-01 10:55:00,36.06,36.06,36.0,36.01,5400.0,29.8128,29.8128,29.7632,29.7714,5400.0
2006-06-01 11:00:00,36.0,36.0,35.92,35.92,8200.0,29.7632,29.7632,29.697,29.697,8200.0
2006-06-01 11:05:00,35.93,36.01,35.92,36.01,8700.0,29.7053,29.7714,29.697,29.7714,8700.0
2006-06-01 11:10:00,36.02,36.02,35.97,36.02,3900.0,29.7797,29.7797,29.7384,29.7797,3900.0
2006-06-01 11:15:00,36.02,36.02,35.96,35.96,5800.0,29.7797,29.7797,29.7301,29.7301,5800.0
2006-06-01 11:20:00,35.97,35.97,35.92,35.92,3100.0,29.7384,29.7384,29.697,29.697,3100.0
2006-06-01 11:25:00,35.93,35.95,35.91,35.94,6700.0,29.7053,29.7218,29.6887,29.7135,6700.0
2006-06-01 11:30:00,35.94,35.95,35.91,35.91,11200.0,29.7135,29.7218,29.6887,29.6887,11200.0
2006-06-01 11:35:00,35.91,35.96,35.91,35.96,1600.0,29.6887,29.7301,29.6887,29.7301,1600.0
2006-06-01 11:40:00,35.95,35.95,35.93,35.94,5100.0,29.7218,29.7218,29.7053,29.7135,5100.0
2006-06-01 11:45:00,35.94,35.95,35.93,35.95,6900.0,29.7135,29.7218,29.7053,29.7218,6900.0
2006-06-01 11:50:00,35.96,35.96,35.94,35.96,3000.0,29.7301,29.7301,29.7135,29.7301,3000.0
2006-06-01 11:55:00,35.95,35.95,35.9,35.9,8100.0,29.7218,29.7218,29.6805,29.6805,8100.0
2006-06-01 12:00:00,35.9,35.91,35.9,35.9,1500.0,29.6805,29.6887,29.6805,29.6805,1500.0
2006-06-01 12:05:00,35.9,35.91,35.85,35.86,5300.0,29.6805,29.6887,29.6391,29.6474,5300.0
2006-06-01 12:10:00,35.87,35.87,35.84,35.84,2600.0,29.6557,29.6557,29.6309,29.6309,2600.0
2006-06-01 12:15:00,35.84,35.84,35.83,35.84,2000.0,29.6309,29.6309,29.6226,29.6309,2000.0
2006-06-01 12:20:00,35.85,35.87,35.85,35.87,3100.0,29.6391,29.6557,29.6391,29.6557,3100.0
2006-06-01 12:25:00,35.87,35.87,35.86,35.87,1900.0,29.6557,29.6557,29.6474,29.6557,1900.0
2006-06-01 12:30:00,35.86,35.88,35.86,35.88,4000.0,29.6474,29.6639,29.6474,29.6639,4000.0
2006-06-01 12:35:00,35.89,35.91,35.89,35.9,3500.0,29.6722,29.6887,29.6722,29.6805,3500.0
2006-06-01 12:40:00,35.89,35.9,35.84,35.84,3300.0,29.6722,29.6805,29.6309,29.6309,3300.0
2006-06-01 12:45:00,35.84,35.84,35.79,35.8,6100.0,29.6309,29.6309,29.5895,29.5978,6100.0
2006-06-01 12:50:00,35.81,35.87,35.8,35.8,6300.0,29.6061,29.6557,29.5978,29.5978,6300.0
2006-06-01 12:55:00,35.82,35.83,35.8,35.82,2900.0,29.6143,29.6226,29.5978,29.6143,2900.0
2006-06-01 13:00:00,35.81,35.83,35.81,35.81,3200.0,29.6061,29.6226,29.6061,29.6061,3200.0
2006-06-01 13:05:00,35.81,35.81,35.79,35.79,4000.0,29.6061,29.6061,29.5895,29.5895,4000.0
2006-06-01 13:10:00,35.78,35.8,35.76,35.79,4700.0,29.5813,29.5978,29.5647,29.5895,4700.0
2006-06-01 13:15:00,35.79,35.79,35.78,35.78,4800.0,29.5895,29.5895,29.5813,29.5813,4800.0
2006-06-01 13:20:00,35.78,35.8,35.78,35.8,1900.0,29.5813,29.5978,29.5813,29.5978,1900.0
2006-06-01 13:25:00,35.78,35.87,35.78,35.87,14100.0,29.5813,29.6557,29.5813,29.6557,14100.0
2006-06-01 13:30:00,35.87,35.9,35.87,35.9,3500.0,29.6557,29.6805,29.6557,29.6805,3500.0
2006-06-01 13:35:00,35.9,35.9,35.84,35.85,6000.0,29.6805,29.6805,29.6309,29.6391,6000.0
2006-06-01 13:40:00,35.84,35.88,35.84,35.88,2900.0,29.6309,29.6639,29.6309,29.6639,2900.0
2006-06-01 13:45:00,35.88,35.9,35.86,35.9,4900.0,29.6639,29.6805,29.6474,29.6805,4900.0
2006-06-01 13:50:00,35.89,35.89,35.87,35.87,2900.0,29.6722,29.6722,29.6557,29.6557,2900.0
2006-06-01 13:55:00,35.88,35.93,35.87,35.92,8000.0,29.6639,29.7053,29.6557,29.697,8000.0
2006-06-01 14:00:00,35.91,35.93,35.91,35.92,18200.0,29.6887,29.7053,29.6887,29.697,18200.0
2006-06-01 14:05:00,35.93,35.93,35.85,35.87,14200.0,29.7053,29.7053,29.6391,29.6557,14200.0
2006-06-01 14:10:00,35.86,35.86,35.82,35.84,11800.0,29.6474,29.6474,29.6143,29.6309,11800.0
2006-06-01 14:15:00,35.85,35.9,35.84,35.9,6300.0,29.6391,29.6805,29.6309,29.6805,6300.0
2006-06-01 14:20:00,35.9,35.96,35.9,35.94,6200.0,29.6805,29.7301,29.6805,29.7135,6200.0
2006-06-01 14:25:00,35.94,35.94,35.9,35.92,4600.0,29.7135,29.7135,29.6805,29.697,4600.0
2006-06-01 14:30:00,35.92,35.93,35.91,35.92,1900.0,29.697,29.7053,29.6887,29.697,1900.0
2006-06-01 14:35:00,35.92,35.97,35.91,35.94,5900.0,29.697,29.7384,29.6887,29.7135,5900.0
2006-06-01 14:40:00,35.94,35.95,35.94,35.94,1200.0,29.7135,29.7218,29.7135,29.7135,1200.0
2006-06-01 14:45:00,35.94,35.99,35.94,35.99,9000.0,29.7135,29.7549,29.7135,29.7549,9000.0
2006-06-01 14:50:00,35.99,35.99,35.95,35.98,6800.0,29.7549,29.7549,29.7218,29.7466,6800.0
2006-06-01 14:55:00,35.98,35.98,35.97,35.98,2300.0,29.7466,29.7466,29.7384,29.7466,2300.0
2006-06-01 15:00:00,35.96,35.98,35.96,35.97,3500.0,29.7301,29.7466,29.7301,29.7384,3500.0
2006-06-01 15:05:00,35.97,35.97,35.93,35.93,4800.0,29.7384,29.7384,29.7053,29.7053,4800.0
2006-06-01 15:10:00,35.93,35.94,35.92,35.94,7300.0,29.7053,29.7135,29.697,29.7135,7300.0
2006-06-01 15:15:00,35.95,35.95,35.92,35.92,5600.0,29.7218,29.7218,29.697,29.697,5600.0
2006-06-01 15:20:00,35.96,36.0,35.96,35.99,7300.0,29.7301,29.7632,29.7301,29.7549,7300.0
2006-06-01 15:25:00,35.99,36.0,35.97,35.99,3900.0,29.7549,29.7632,29.7384,29.7549,3900.0
2006-06-01 15:30:00,35.99,36.0,35.98,36.0,4200.0,29.7549,29.7632,29.7466,29.7632,4200.0
2006-06-01 15:35:00,36.0,36.04,35.99,36.03,57100.0,29.7632,29.7962,29.7549,29.788,57100.0
2006-06-01 15:40:00,36.04,36.12,36.04,36.1,11100.0,29.7962,29.8624,29.7962,29.8458,11100.0
2006-06-01 15:45:00,36.1,36.13,36.07,36.13,7700.0,29.8458,29.8706,29.821,29.8706,7700.0
2006-06-01 15:50:00,36.13,36.13,36.07,36.1,6400.0,29.8706,29.8706,29.821,29.8458,6400.0
2006-06-01 15:55:00,36.1,36.1,36.02,36.05,23400.0,29.8458,29.8458,29.7797,29.8045,23400.0
2006-06-02 09:30:00,36.08,36.12,36.06,36.06,8300.0,29.8293,29.8624,29.8128,29.8128,8300.0
2006-06-02 09:35:00,36.07,36.16,35.92,36.04,4000.0,29.821,29.8954,29.697,29.7962,4000.0
2006-06-02 09:40:00,35.99,36.02,35.85,35.91,5400.0,29.7549,29.7797,29.6391,29.6887,5400.0
2006-06-02 09:45:00,35.9,35.99,35.81,35.98,2900.0,29.6805,29.7549,29.6061,29.7466,2900.0
2006-06-02 09:50:00,35.96,35.97,35.89,35.9,3800.0,29.7301,29.7384,29.6722,29.6805,3800.0
2006-06-02 09:55:00,35.9,35.91,35.72,35.9,7800.0,29.6805,29.6887,29.5317,29.6805,7800.0
2006-06-02 10:00:00,35.9,36.03,35.89,35.99,5400.0,29.6805,29.788,29.6722,29.7549,5400.0
2006-06-02 10:05:00,35.99,36.04,35.94,36.01,29300.0,29.7549,29.7962,29.7135,29.7714,29300.0
2006-06-02 10:10:00,36.05,36.06,35.99,35.99,4200.0,29.8045,29.8128,29.7549,29.7549,4200.0
2006-06-02 10:15:00,35.99,36.02,35.93,36.02,27600.0,29.7549,29.7797,29.7053,29.7797,27600.0
2006-06-02 10:20:00,36.01,36.01,35.98,35.98,1200.0,29.7714,29.7714,29.7466,29.7466,1200.0
2006-06-02 10:25:00,35.99,36.06,35.99,36.06,4000.0,29.7549,29.8128,29.7549,29.8128,4000.0
2006-06-02 10:30:00,36.09,36.09,36.03,36.03,4000.0,29.8376,29.8376,29.788,29.788,4000.0
2006-06-02 10:35:00,36.01,36.05,36.01,36.02,6200.0,29.7714,29.8045,29.7714,29.7797,6200.0
2006-06-02 10:40:00,36.02,36.03,35.97,35.98,20000.0,29.7797,29.788,29.7384,29.7466,20000.0
2006-06-02 10:45:00,35.98,36.02,35.98,35.99,2400.0,29.7466,29.7797,29.7466,29.7549,2400.0
2006-06-02 10:50:00,35.99,36.02,35.99,36.01,1100.0,29.7549,29.7797,29.7549,29.7714,1100.0
2006-06-02 10:55:00,36.01,36.02,35.99,36.01,3200.0,29.7714,29.7797,29.7549,29.7714,3200.0
2006-06-02 11:00:00,36.03,36.05,36.01,36.01,1800.0,29.788,29.8045,29.7714,29.7714,1800.0
2006-06-02 11:05:00,36.01,36.01,35.99,36.01,4100.0,29.7714,29.7714,29.7549,29.7714,4100.0
2006-06-02 11:10:00,36.02,36.04,36.0,36.04,2100.0,29.7797,29.7962,29.7632,29.7962,2100.0
2006-06-02 11:15:00,36.04,36.04,36.0,36.0,3300.0,29.7962,29.7962,29.7632,29.7632,3300.0
2006-06-02 11:20:00,36.0,36.03,36.0,36.03,1200.0,29.7632,29.788,29.7632,29.788,1200.0
2006-06-02 11:25:00,36.03,36.04,35.91,35.95,7500.0,29.788,29.7962,29.6887,29.7218,7500.0
2006-06-02 11:30:00,35.95,35.96,35.92,35.93,2400.0,29.7218,29.7301,29.697,29.7053,2400.0
2006-06-02 11:35:00,35.93,35.93,35.9,35.93,2800.0,29.7053,29.7053,29.6805,29.7053,2800.0
2006-06-02 11:40:00,35.94,35.94,35.87,35.87,6100.0,29.7135,29.7135,29.6557,29.6557,6100.0
2006-06-02 11:45:00,35.85,35.85,35.75,35.77,8000.0,29.6391,29.6391,29.5565,29.573,8000.0
2006-06-02 11:50:00,35.77,35.79,35.76,35.77,2300.0,29.573,29.5895,29.5647,29.573,2300.0
2006-06-02 11:55:00,35.77,35.81,35.75,35.75,5000.0,29.573,29.6061,29.5565,29.5565,5000.0
2006-06-02 12:00:00,35.75,35.81,35.75,35.81,3100.0,29.5565,29.6061,29.5565,29.6061,3100.0
2006-06-02 12:05:00,35.81,35.85,35.8,35.84,2300.0,29.6061,29.6391,29.5978,29.6309,2300.0
2006-06-02 12:10:00,35.89,35.9,35.87,35.87,4100.0,29.6722,29.6805,29.6557,29.6557,4100.0
2006-06-02 12:15:00,35.87,35.89,35.87,35.88,1400.0,29.6557,29.6722,29.6557,29.6639,1400.0
2006-06-02 12:20:00,35.88,35.91,35.88,35.91,1400.0,29.6639,29.6887,29.6639,29.6887,1400.0
2006-06-02 12:25:00,35.91,35.92,35.91,35.92,600.0,29.6887,29.697,29.6887,29.697,600.0
2006-06-02 12:30:00,35.91,35.94,35.91,35.92,1200.0,29.6887,29.7135,29.6887,29.697,1200.0
2006-06-02 12:35:00,35.92,35.92,35.9,35.91,1900.0,29.697,29.697,29.6805,29.6887,1900.0
2006-06-02 12:40:00,35.94,35.94,35.9,35.9,1900.0,29.7135,29.7135,29.6805,29.6805,1900.0
2006-06-02 12:45:00,35.92,35.94,35.91,35.94,2300.0,29.697,29.7135,29.6887,29.7135,2300.0
2006-06-02 12:50:00,35.94,35.96,35.91,35.91,6400.0,29.7135,29.7301,29.6887,29.6887,6400.0
2006-06-02 12:55:00,35.91,35.92,35.9,35.9,4900.0,29.6887,29.697,29.6805,29.6805,4900.0
2006-06-02 13:00:00,35.9,35.92,35.9,35.91,3400.0,29.6805,29.697,29.6805,29.6887,3400.0
2006-06-02 13:05:00,35.9,35.95,35.9,35.93,3400.0,29.6805,29.7218,29.6805,29.7053,3400.0
2006-06-02 13:10:00,35.91,35.92,35.9,35.91,3100.0,29.6887,29.697,29.6805,29.6887,3100.0
2006-06-02 13:15:00,35.91,35.95,35.91,35.94,1700.0,29.6887,29.7218,29.6887,29.7135,1700.0
2006-06-02 13:20:00,35.93,35.97,35.93,35.95,2900.0,29.7053,29.7384,29.7053,29.7218,2900.0
2006-06-02 13:25:00,35.94,35.94,35.9,35.92,1800.0,29.7135,29.7135,29.6805,29.697,1800.0
2006-06-02 13:30:00,35.93,35.95,35.91,35.95,2800.0,29.7053,29.7218,29.6887,29.7218,2800.0
2006-06-02 13:35:00,35.92,35.95,35.9,35.9,4000.0,29.697,29.7218,29.6805,29.6805,4000.0
2006-06-02 13:40:00,35.91,35.92,35.9,35.9,2400.0,29.6887,29.697,29.6805,29.6805,2400.0
2006-06-02 13:45:00,35.9,35.91,35.9,35.91,3300.0,29.6805,29.6887,29.6805,29.6887,3300.0
2006-06-02 13:50:00,35.92,35.92,35.9,35.91,2700.0,29.697,29.697,29.6805,29.6887,2700.0
2006-06-02 13:55:00,35.92,35.92,35.9,35.91,2200.0,29.697,29.697,29.6805,29.6887,2200.0
2006-06-02 14:00:00,35.91,35.94,35.91,35.91,3200.0,29.6887,29.7135,29.6887,29.6887,3200.0
2006-06-02 14:05:00,35.91,35.96,35.91,35.94,3200.0,29.6887,29.7301,29.6887,29.7135,3200.0
2006-06-02 14:10:00,35.96,35.98,35.95,35.97,1300.0,29.7301,29.7466,29.7218,29.7384,1300.0
2006-06-02 14:15:00,35.96,35.97,35.92,35.93,3200.0,29.7301,29.7384,29.697,29.7053,3200.0
2006-06-02 14:20:00,35.93,35.96,35.93,35.94,3200.0,29.7053,29.7301,29.7053,29.7135,3200.0
2006-06-02 14:25:00,35.93,35.96,35.93,35.96,3400.0,29.7053,29.7301,29.7053,29.7301,3400.0
2006-06-02 14:30:00,35.95,36.02,35.94,36.01,3400.0,29.7218,29.7797,29.7135,29.7714,3400.0
2006-06-02 14:35:00,36.01,36.06,35.99,36.06,2700.0,29.7714,29.8128,29.7549,29.8128,2700.0
2006-06-02 14:40:00,36.05,36.06,36.01,36.02,3000.0,29.8045,29.8128,29.7714,29.7797,3000.0
2006-06-02 14:45:00,36.03,36.05,36.02,36.04,3400.0,29.788,29.8045,29.7797,29.7962,3400.0
2006-06-02 14:50:00,36.03,36.04,36.02,36.03,4300.0,29.788,29.7962,29.7797,29.788,4300.0
2006-06-02 14:55:00,36.04,36.05,36.03,36.03,1500.0,29.7962,29.8045,29.788,29.788,1500.0
2006-06-02 15:00:00,36.03,36.05,36.03,36.03,7900.0,29.788,29.8045,29.788,29.788,7900.0
2006-06-02 15:05:00,36.03,36.03,36.0,36.01,7900.0,29.788,29.788,29.7632,29.7714,7900.0
2006-06-02 15:10:00,36.01,36.01,36.0,36.0,4700.0,29.7714,29.7714,29.7632,29.7632,4700.0
2006-06-02 15:15:00,36.0,36.03,36.0,36.03,3200.0,29.7632,29.788,29.7632,29.788,3200.0
2006-06-02 15:20:00,36.03,36.03,36.0,36.02,4400.0,29.788,29.788,29.7632,29.7797,4400.0
2006-06-02 15:25:00,36.0,36.02,36.0,36.02,2700.0,29.7632,29.7797,29.7632,29.7797,2700.0
2006-06-02 15:30:00,36.01,36.03,36.0,36.01,5700.0,29.7714,29.788,29.7632,29.7714,5700.0
2006-06-02 15:35:00,36.01,36.05,36.01,36.02,3700.0,29.7714,29.8045,29.7714,29.7797,3700.0
2006-06-02 15:40:00,36.02,36.08,36.02,36.06,6600.0,29.7797,29.8293,29.7797,29.8128,6600.0
2006-06-02 15:45:00,36.07,36.07,36.04,36.04,7900.0,29.821,29.821,29.7962,29.7962,7900.0
2006-06-02 15:50:00,36.01,36.09,35.97,36.04,19100.0,29.7714,29.8376,29.7384,29.7962,19100.0
2006-06-02 15:55:00,36.05,36.1,36.01,36.08,16700.0,29.8045,29.8458,29.7714,29.8293,16700.0
2006-06-05 09:30:00,35.91,35.96,35.82,35.82,8100.0,29.6887,29.7301,29.6143,29.6143,8100.0
2006-06-05 09:35:00,35.87,35.99,35.77,35.84,5800.0,29.6557,29.7549,29.573,29.6309,5800.0
2006-06-05 09:40:00,35.84,35.84,35.81,35.82,3300.0,29.6309,29.6309,29.6061,29.6143,3300.0
2006-06-05 09:45:00,35.82,35.82,35.76,35.77,7100.0,29.6143,29.6143,29.5647,29.573,7100.0
2006-06-05 09:50:00,35.75,35.88,35.75,35.88,2500.0,29.5565,29.6639,29.5565,29.6639,2500.0
2006-06-05 09:55:00,35.89,36.01,35.87,36.01,3800.0,29.6722,29.7714,29.6557,29.7714,3800.0
2006-06-05 10:00:00,36.03,36.14,35.98,36.14,16600.0,29.788,29.8789,29.7466,29.8789,16600.0
2006-06-05 10:05:00,36.07,36.14,36.04,36.04,14000.0,29.821,29.8789,29.7962,29.7962,14000.0
2006-06-05 10:10:00,36.05,36.06,36.0,36.05,11400.0,29.8045,29.8128,29.7632,29.8045,11400.0
2006-06-05 10:15:00,36.05,36.09,36.05,36.06,5100.0,29.8045,29.8376,29.8045,29.8128,5100.0
2006-06-05 10:20:00,36.07,36.07,35.98,35.99,3600.0,29.821,29.821,29.7466,29.7549,3600.0
2006-06-05 10:25:00,35.99,36.04,35.98,36.04,5400.0,29.7549,29.7962,29.7466,29.7962,5400.0
2006-06-05 10:30:00,36.02,36.05,36.01,36.04,2400.0,29.7797,29.8045,29.7714,29.7962,2400.0
2006-06-05 10:35:00,36.02,36.05,35.98,35.98,4100.0,29.7797,29.8045,29.7466,29.7466,4100.0
2006-06-05 10:40:00,36.03,36.03,35.96,35.97,2800.0,29.788,29.788,29.7301,29.7384,2800.0
2006-06-05 10:45:00,36.0,36.05,35.96,36.05,5800.0,29.7632,29.8045,29.7301,29.8045,5800.0
2006-06-05 10:50:00,36.05,36.06,36.01,36.05,10100.0,29.8045,29.8128,29.7714,29.8045,10100.0
2006-06-05 10:55:00,36.06,36.09,36.04,36.05,5500.0,29.8128,29.8376,29.7962,29.8045,5500.0
2006-06-05 11:00:00,36.06,36.09,36.04,36.04,1700.0,29.8128,29.8376,29.7962,29.7962,1700.0
2006-06-05 11:05:00,36.06,36.09,36.05,36.07,2000.0,29.8128,29.8376,29.8045,29.821,2000.0
2006-06-05 11:10:00,36.07,36.12,36.07,36.11,5200.0,29.821,29.8624,29.821,29.8541,5200.0
2006-06-05 11:15:00,36.1,36.13,36.1,36.11,2400.0,29.8458,29.8706,29.8458,29.8541,2400.0
2006-06-05 11:20:00,36.1,36.1,36.03,36.05,7600.0,29.8458,29.8458,29.788,29.8045,7600.0
2006-06-05 11:25:00,36.04,36.08,36.04,36.05,4200.0,29.7962,29.8293,29.7962,29.8045,4200.0
2006-06-05 11:30:00,36.09,36.09,36.01,36.05,6300.0,29.8376,29.8376,29.7714,29.8045,6300.0
2006-06-05 11:35:00,36.03,36.04,36.0,36.01,4000.0,29.788,29.7962,29.7632,29.7714,4000.0
2006-06-05 11:40:00,36.04,36.04,36.01,36.03,2700.0,29.7962,29.7962,29.7714,29.788,2700.0
2006-06-05 11:45:00,36.05,36.09,36.01,36.09,6800.0,29.8045,29.8376,29.7714,29.8376,6800.0
2006-06-05 11:50:00,36.07,36.08,36.05,36.05,7700.0,29.821,29.8293,29.8045,29.8045,7700.0
2006-06-05 11:55:00,36.06,36.07,36.02,36.02,7600.0,29.8128,29.821,29.7797,29.7797,7600.0
2006-06-05 12:00:00,36.02,36.07,36.02,36.07,7200.0,29.7797,29.821,29.7797,29.821,7200.0
2006-06-05 12:05:00,36.06,36.06,36.01,36.02,4400.0,29.8128,29.8128,29.7714,29.7797,4400.0
2006-06-05 12:10:00,36.04,36.05,36.01,36.05,4400.0,29.7962,29.8045,29.7714,29.8045,4400.0
2006-06-05 12:15:00,36.06,36.08,36.02,36.07,2200.0,29.8128,29.8293,29.7797,29.821,2200.0
2006-06-05 12:20:00,36.07,36.08,36.05,36.05,6600.0,29.821,29.8293,29.8045,29.8045,6600.0
2006-06-05 12:25:00,36.03,36.03,36.01,36.01,2400.0,29.788,29.788,29.7714,29.7714,2400.0
2006-06-05 12:30:00,36.03,36.07,36.02,36.06,6700.0,29.788,29.821,29.7797,29.8128,6700.0
2006-06-05 12:35:00,36.06,36.08,36.05,36.07,2300.0,29.8128,29.8293,29.8045,29.821,2300.0
2006-06-05 12:40:00,36.06,36.06,36.06,36.06,1000.0,29.8128,29.8128,29.8128,29.8128,1000.0
2006-06-05 12:45:00,36.08,36.09,36.05,36.06,1400.0,29.8293,29.8376,29.8045,29.8128,1400.0
2006-06-05 12:50:00,36.06,36.06,36.05,36.05,1900.0,29.8128,29.8128,29.8045,29.8045,1900.0
2006-06-05 12:55:00,36.05,36.09,36.05,36.08,2400.0,29.8045,29.8376,29.8045,29.8293,2400.0
2006-06-05 13:00:00,36.07,36.09,36.06,36.06,3900.0,29.821,29.8376,29.8128,29.8128,3900.0
2006-06-05 13:05:00,36.06,36.08,36.06,36.08,5000.0,29.8128,29.8293,29.8128,29.8293,5000.0
2006-06-05 13:10:00,36.08,36.1,36.06,36.09,4900.0,29.8293,29.8458,29.8128,29.8376,4900.0
2006-06-05 13:15:00,36.09,36.09,36.06,36.06,3000.0,29.8376,29.8376,29.8128,29.8128,3000.0
2006-06-05 13:20:00,36.06,36.2,36.06,36.18,35100.0,29.8128,29.9285,29.8128,29.912,35100.0
2006-06-05 13:25:00,36.15,36.16,36.09,36.1,8600.0,29.8872,29.8954,29.8376,29.8458,8600.0
2006-06-05 13:30:00,36.11,36.18,36.11,36.16,2000.0,29.8541,29.912,29.8541,29.8954,2000.0
2006-06-05 13:35:00,36.15,36.15,36.11,36.11,2500.0,29.8872,29.8872,29.8541,29.8541,2500.0
2006-06-05 13:40:00,36.11,36.12,36.1,36.1,2700.0,29.8541,29.8624,29.8458,29.8458,2700.0
2006-06-05 13:45:00,36.11,36.11,36.08,36.1,4200.0,29.8541,29.8541,29.8293,29.8458,4200.0
2006-06-05 13:50:00,36.09,36.1,36.08,36.08,3400.0,29.8376,29.8458,29.8293,29.8293,3400.0
2006-06-05 13:55:00,36.09,36.13,36.08,36.08,3200.0,29.8376,29.8706,29.8293,29.8293,3200.0
2006-06-05 14:00:00,36.08,36.2,36.08,36.11,17600.0,29.8293,29.9285,29.8293,29.8541,17600.0
2006-06-05 14:05:00,36.11,36.14,36.08,36.1,8500.0,29.8541,29.8789,29.8293,29.8458,8500.0
2006-06-05 14:10:00,36.08,36.12,36.08,36.1,5200.0,29.8293,29.8624,29.8293,29.8458,5200.0
2006-06-05 14:15:00,36.1,36.12,36.09,36.11,33000.0,29.8458,29.8624,29.8376,29.8541,33000.0
2006-06-05 14:20:00,36.11,36.14,36.03,36.06,45000.0,29.8541,29.8789,29.788,29.8128,45000.0
2006-06-05 14:25:00,36.06,36.08,36.03,36.08,4400.0,29.8128,29.8293,29.788,29.8293,4400.0
2006-06-05 14:30:00,36.06,36.06,35.98,35.98,5900.0,29.8128,29.8128,29.7466,29.7466,5900.0
2006-06-05 14:35:00,35.97,35.97,35.89,35.91,6500.0,29.7384,29.7384,29.6722,29.6887,6500.0
2006-06-05 14:40:00,35.96,36.05,35.92,36.05,5200.0,29.7301,29.8045,29.697,29.8045,5200.0
2006-06-05 14:45:00,36.03,36.08,36.02,36.06,4900.0,29.788,29.8293,29.7797,29.8128,4900.0
2006-06-05 14:50:00,36.06,36.08,36.04,36.08,5000.0,29.8128,29.8293,29.7962,29.8293,5000.0
2006-06-05 14:55:00,36.08,36.08,36.03,36.04,4300.0,29.8293,29.8293,29.788,29.7962,4300.0
2006-06-05 15:00:00,36.01,36.05,36.0,36.05,6700.0,29.7714,29.8045,29.7632,29.8045,6700.0
2006-06-05 15:05:00,36.06,36.12,36.06,36.1,31900.0,29.8128,29.8624,29.8128,29.8458,31900.0
2006-06-05 15:10:00,36.1,36.14,36.1,36.12,23800.0,29.8458,29.8789,29.8458,29.8624,23800.0
2006-06-05 15:15:00,36.12,36.2,36.12,36.19,14900.0,29.8624,29.9285,29.8624,29.9202,14900.0
2006-06-05 15:20:00,36.19,36.19,36.11,36.11,6100.0,29.9202,29.9202,29.8541,29.8541,6100.0
2006-06-05 15:25:00,36.12,36.12,36.0,36.0,7400.0,29.8624,29.8624,29.7632,29.7632,7400.0
2006-06-05 15:30:00,36.01,36.06,36.0,36.0,6100.0,29.7714,29.8128,29.7632,29.7632,6100.0
2006-06-05 15:35:00,36.01,36.04,36.0,36.0,5200.0,29.7714,29.7962,29.7632,29.7632,5200.0
2006-06-05 15:40:00,36.03,36.03,36.0,36.0,14400.0,29.788,29.788,29.7632,29.7632,14400.0
2006-06-05 15:45:00,36.0,36.01,35.94,35.94,17900.0,29.7632,29.7714,29.7135,29.7135,17900.0
2006-06-05 15:50:00,35.92,35.99,35.91,35.92,21100.0,29.697,29.7549,29.6887,29.697,21100.0
2006-06-05 15:55:00,35.91,35.97,35.91,35.95,20900.0,29.6887,29.7384,29.6887,29.7218,20900.0
2006-06-06 09:30:00,35.95,36.01,35.88,35.98,6800.0,29.7218,29.7714,29.6639,29.7466,6800.0
2006-06-06 09:35:00,35.89,35.89,35.8,35.81,11900.0,29.6722,29.6722,29.5978,29.6061,11900.0
2006-06-06 09:40:00,35.81,35.82,35.75,35.75,5700.0,29.6061,29.6143,29.5565,29.5565,5700.0
2006-06-06 09:45:00,35.76,35.78,35.71,35.73,28600.0,29.5647,29.5813,29.5234,29.5399,28600.0
2006-06-06 09:50:00,35.71,35.93,35.71,35.88,9000.0,29.5234,29.7053,29.5234,29.6639,9000.0
2006-06-06 09:55:00,35.85,35.86,35.81,35.86,7600.0,29.6391,29.6474,29.6061,29.6474,7600.0
2006-06-06 10:00:00,35.83,35.9,35.8,35.9,8200.0,29.6226,29.6805,29.5978,29.6805,8200.0
2006-06-06 10:05:00,35.86,35.86,35.81,35.84,5000.0,29.6474,29.6474,29.6061,29.6309,5000.0
2006-06-06 10:10:00,35.86,35.98,35.85,35.97,2900.0,29.6474,29.7466,29.6391,29.7384,2900.0
2006-06-06 10:15:00,35.94,35.99,35.93,35.95,8600.0,29.7135,29.7549,29.7053,29.7218,8600.0
2006-06-06 10:20:00,35.95,35.99,35.95,35.98,3900.0,29.7218,29.7549,29.7218,29.7466,3900.0
2006-06-06 10:25:00,35.98,35.98,35.95,35.98,3400.0,29.7466,29.7466,29.7218,29.7466,3400.0
2006-06-06 10:30:00,35.94,35.99,35.94,35.97,4100.0,29.7135,29.7549,29.7135,29.7384,4100.0
2006-06-06 10:35:00,35.98,36.0,35.91,35.93,10100.0,29.7466,29.7632,29.6887,29.7053,10100.0
2006-06-06 10:40:00,35.91,35.98,35.88,35.98,5100.0,29.6887,29.7466,29.6639,29.7466,5100.0
2006-06-06 10:45:00,35.95,35.96,35.89,35.89,3900.0,29.7218,29.7301,29.6722,29.6722,3900.0
2006-06-06 10:50:00,35.85,35.89,35.85,35.86,3900.0,29.6391,29.6722,29.6391,29.6474,3900.0
2006-06-06 10:55:00,35.86,35.88,35.83,35.85,3800.0,29.6474,29.6639,29.6226,29.6391,3800.0
2006-06-06 11:00:00,35.85,35.96,35.85,35.87,7300.0,29.6391,29.7301,29.6391,29.6557,7300.0
2006-06-06 11:05:00,35.86,35.86,35.82,35.83,2200.0,29.6474,29.6474,29.6143,29.6226,2200.0
2006-06-06 11:10:00,35.83,35.86,35.8,35.84,12400.0,29.6226,29.6474,29.5978,29.6309,12400.0
2006-06-06 11:15:00,35.84,35.89,35.84,35.86,2700.0,29.6309,29.6722,29.6309,29.6474,2700.0
2006-06-06 11:20:00,35.9,35.94,35.9,35.91,4200.0,29.6805,29.7135,29.6805,29.6887,4200.0
2006-06-06 11:25:00,35.9,35.9,35.84,35.87,2500.0,29.6805,29.6805,29.6309,29.6557,2500.0
2006-06-06 11:30:00,35.87,35.9,35.83,35.86,4100.0,29.6557,29.6805,29.6226,29.6474,4100.0
2006-06-06 11:35:00,35.84,35.86,35.81,35.84,4200.0,29.6309,29.6474,29.6061,29.6309,4200.0
2006-06-06 11:40:00,35.84,35.85,35.81,35.83,6700.0,29.6309,29.6391,29.6061,29.6226,6700.0
2006-06-06 11:45:00,35.84,35.84,35.76,35.78,4200.0,29.6309,29.6309,29.5647,29.5813,4200.0
2006-06-06 11:50:00,35.8,35.82,35.8,35.8,3900.0,29.5978,29.6143,29.5978,29.5978,3900.0
2006-06-06 11:55:00,35.81,35.85,35.79,35.82,5000.0,29.6061,29.6391,29.5895,29.6143,5000.0
2006-06-06 12:00:00,35.81,35.85,35.81,35.85,2400.0,29.6061,29.6391,29.6061,29.6391,2400.0
2006-06-06 12:05:00,35.83,35.87,35.83,35.85,2300.0,29.6226,29.6557,29.6226,29.6391,2300.0
2006-06-06 12:10:00,35.88,35.97,35.88,35.96,7800.0,29.6639,29.7384,29.6639,29.7301,7800.0
2006-06-06 12:15:00,35.96,36.0,35.96,35.99,10400.0,29.7301,29.7632,29.7301,29.7549,10400.0
2006-06-06 12:20:00,35.99,35.99,35.87,35.88,12100.0,29.7549,29.7549,29.6557,29.6639,12100.0
2006-06-06 12:25:00,35.87,35.88,35.85,35.86,2400.0,29.6557,29.6639,29.6391,29.6474,2400.0
2006-06-06 12:30:00,35.87,35.92,35.87,35.9,4000.0,29.6557,29.697,29.6557,29.6805,4000.0
2006-06-06 12:35:00,35.89,35.92,35.87,35.9,2600.0,29.6722,29.697,29.6557,29.6805,2600.0
2006-06-06 12:40:00,35.91,36.0,35.91,35.96,18500.0,29.6887,29.7632,29.6887,29.7301,18500.0
2006-06-06 12:45:00,35.96,35.97,35.9,35.91,2400.0,29.7301,29.7384,29.6805,29.6887,2400.0
2006-06-06 12:50:00,35.89,35.9,35.87,35.9,4200.0,29.6722,29.6805,29.6557,29.6805,4200.0
2006-06-06 12:55:00,35.88,36.0,35.88,35.97,6800.0,29.6639,29.7632,29.6639,29.7384,6800.0
2006-06-06 13:00:00,35.95,35.98,35.92,35.93,2400.0,29.7218,29.7466,29.697,29.7053,2400.0
2006-06-06 13:05:00,35.93,35.97,35.9,35.94,3000.0,29.7053,29.7384,29.6805,29.7135,3000.0
2006-06-06 13:10:00,35.93,35.93,35.9,35.92,1700.0,29.7053,29.7053,29.6805,29.697,1700.0
2006-06-06 13:15:00,35.94,35.94,35.84,35.85,1000.0,29.7135,29.7135,29.6309,29.6391,1000.0
2006-06-06 13:20:00,35.84,35.88,35.82,35.88,4100.0,29.6309,29.6639,29.6143,29.6639,4100.0
2006-06-06 13:25:00,35.87,35.92,35.84,35.85,3700.0,29.6557,29.697,29.6309,29.6391,3700.0
2006-06-06 13:30:00,35.89,35.91,35.84,35.88,10300.0,29.6722,29.6887,29.6309,29.6639,10300.0
2006-06-06 13:35:00,35.86,35.9,35.85,35.9,44400.0,29.6474,29.6805,29.6391,29.6805,44400.0
2006-06-06 13:40:00,35.86,35.86,35.77,35.84,9300.0,29.6474,29.6474,29.573,29.6309,9300.0
2006-06-06 13:45:00,35.84,35.85,35.8,35.85,8800.0,29.6309,29.6391,29.5978,29.6391,8800.0
2006-06-06 13:50:00,35.85,35.91,35.85,35.89,15800.0,29.6391,29.6887,29.6391,29.6722,15800.0
2006-06-06 13:55:00,35.91,35.95,35.9,35.95,11400.0,29.6887,29.7218,29.6805,29.7218,11400.0
2006-06-06 14:00:00,35.91,35.93,35.88,35.88,1400.0,29.6887,29.7053,29.6639,29.6639,1400.0
2006-06-06 14:05:00,35.87,35.92,35.87,35.92,1600.0,29.6557,29.697,29.6557,29.697,1600.0
2006-06-06 14:10:00,35.92,36.0,35.88,35.91,26600.0,29.697,29.7632,29.6639,29.6887,26600.0
2006-06-06 14:15:00,35.88,35.92,35.88,35.89,1400.0,29.6639,29.697,29.6639,29.6722,1400.0
2006-06-06 14:20:00,35.88,35.93,35.84,35.84,7200.0,29.6639,29.7053,29.6309,29.6309,7200.0
2006-06-06 14:25:00,35.85,35.94,35.85,35.93,2200.0,29.6391,29.7135,29.6391,29.7053,2200.0
2006-06-06 14:30:00,35.95,36.0,35.95,36.0,3100.0,29.7218,29.7632,29.7218,29.7632,3100.0
2006-06-06 14:35:00,36.0,36.0,35.92,35.92,4100.0,29.7632,29.7632,29.697,29.697,4100.0
2006-06-06 14:40:00,35.92,35.96,35.77,35.79,5700.0,29.697,29.7301,29.573,29.5895,5700.0
2006-06-06 14:45:00,35.79,35.83,35.78,35.82,5500.0,29.5895,29.6226,29.5813,29.6143,5500.0
2006-06-06 14:50:00,35.81,35.84,35.81,35.81,2400.0,29.6061,29.6309,29.6061,29.6061,2400.0
2006-06-06 14:55:00,35.81,35.83,35.79,35.79,11400.0,29.6061,29.6226,29.5895,29.5895,11400.0
2006-06-06 15:00:00,35.79,35.86,35.78,35.83,8100.0,29.5895,29.6474,29.5813,29.6226,8100.0
2006-06-06 15:05:00,35.84,35.9,35.84,35.9,3600.0,29.6309,29.6805,29.6309,29.6805,3600.0
2006-06-06 15:10:00,35.87,35.87,35.83,35.84,4500.0,29.6557,29.6557,29.6226,29.6309,4500.0
2006-06-06 15:15:00,35.84,35.84,35.72,35.73,10100.0,29.6309,29.6309,29.5317,29.5399,10100.0
2006-06-06 15:20:00,35.72,35.74,35.7,35.7,11200.0,29.5317,29.5482,29.5151,29.5151,11200.0
2006-06-06 15:25:00,35.71,35.73,35.71,35.71,3900.0,29.5234,29.5399,29.5234,29.5234,3900.0
2006-06-06 15:30:00,35.7,35.71,35.67,35.7,6300.0,29.5151,29.5234,29.4903,29.5151,6300.0
2006-06-06 15:35:00,35.72,35.91,35.72,35.91,8100.0,29.5317,29.6887,29.5317,29.6887,8100.0
2006-06-06 15:40:00,35.91,35.91,35.8,35.8,130700.0,29.6887,29.6887,29.5978,29.5978,130700.0
2006-06-06 15:45:00,35.8,35.83,35.65,35.66,15000.0,29.5978,29.6226,29.4738,29.4821,15000.0
2006-06-06 15:50:00,35.68,35.79,35.65,35.69,27500.0,29.4986,29.5895,29.4738,29.5069,27500.0
2006-06-06 15:55:00,35.74,35.74,35.6,35.6,95000.0,29.5482,29.5482,29.4325,29.4325,95000.0
2006-06-07 09:30:00,35.58,35.61,35.48,35.58,6000.0,29.4159,29.4407,29.3332,29.4159,6000.0
2006-06-07 09:35:00,35.58,35.6,35.52,35.6,5400.0,29.4159,29.4325,29.3663,29.4325,5400.0
2006-06-07 09:40:00,35.6,35.73,35.6,35.71,2400.0,29.4325,29.5399,29.4325,29.5234,2400.0
2006-06-07 09:45:00,35.65,35.65,35.59,35.61,1600.0,29.4738,29.4738,29.4242,29.4407,1600.0
2006-06-07 09:50:00,35.61,35.69,35.61,35.68,10100.0,29.4407,29.5069,29.4407,29.4986,10100.0
2006-06-07 09:55:00,35.63,35.69,35.62,35.69,3500.0,29.4573,29.5069,29.449,29.5069,3500.0
2006-06-07 10:00:00,35.67,35.94,35.67,35.9,38300.0,29.4903,29.7135,29.4903,29.6805,38300.0
2006-06-07 10:05:00,35.94,35.96,35.85,35.85,5300.0,29.7135,29.7301,29.6391,29.6391,5300.0
2006-06-07 10:10:00,35.88,35.9,35.84,35.87,3500.0,29.6639,29.6805,29.6309,29.6557,3500.0
2006-06-07 10:15:00,35.84,35.87,35.84,35.86,4500.0,29.6309,29.6557,29.6309,29.6474,4500.0
2006-06-07 10:20:00,35.86,35.87,35.84,35.85,11500.0,29.6474,29.6557,29.6309,29.6391,11500.0
2006-06-07 10:25:00,35.85,35.87,35.85,35.87,6200.0,29.6391,29.6557,29.6391,29.6557,6200.0
2006-06-07 10:30:00,35.89,35.89,35.86,35.86,3800.0,29.6722,29.6722,29.6474,29.6474,3800.0
2006-06-07 10:35:00,35.86,35.9,35.86,35.87,7500.0,29.6474,29.6805,29.6474,29.6557,7500.0
2006-06-07 10:40:00,35.87,35.88,35.86,35.86,1000.0,29.6557,29.6639,29.6474,29.6474,1000.0
2006-06-07 10:45:00,35.91,35.91,35.85,35.87,1500.0,29.6887,29.6887,29.6391,29.6557,1500.0
2006-06-07 10:50:00,35.87,35.9,35.86,35.9,5100.0,29.6557,29.6805,29.6474,29.6805,5100.0
2006-06-07 10:55:00,35.88,35.92,35.88,35.91,2500.0,29.6639,29.697,29.6639,29.6887,2500.0
2006-06-07 11:00:00,35.89,36.0,35.89,35.99,5500.0,29.6722,29.7632,29.6722,29.7549,5500.0
2006-06-07 11:05:00,35.96,35.96,35.94,35.95,3200.0,29.7301,29.7301,29.7135,29.7218,3200.0
2006-06-07 11:10:00,35.96,36.0,35.95,36.0,5800.0,29.7301,29.7632,29.7218,29.7632,5800.0
2006-06-07 11:15:00,35.98,35.98,35.93,35.93,600.0,29.7466,29.7466,29.7053,29.7053,600.0
2006-06-07 11:20:00,35.94,36.0,35.94,35.99,7200.0,29.7135,29.7632,29.7135,29.7549,7200.0
2006-06-07 11:25:00,35.97,35.99,35.96,35.99,7600.0,29.7384,29.7549,29.7301,29.7549,7600.0
2006-06-07 11:30:00,35.98,36.01,35.96,36.01,5700.0,29.7466,29.7714,29.7301,29.7714,5700.0
2006-06-07 11:35:00,36.01,36.08,36.01,36.07,3700.0,29.7714,29.8293,29.7714,29.821,3700.0
2006-06-07 11:40:00,36.06,36.1,36.06,36.1,2300.0,29.8128,29.8458,29.8128,29.8458,2300.0
2006-06-07 11:45:00,36.1,36.14,36.09,36.11,17500.0,29.8458,29.8789,29.8376,29.8541,17500.0
2006-06-07 11:50:00,36.11,36.12,36.09,36.09,2800.0,29.8541,29.8624,29.8376,29.8376,2800.0
2006-06-07 11:55:00,36.11,36.22,36.1,36.22,5100.0,29.8541,29.945,29.8458,29.945,5100.0
2006-06-07 12:00:00,36.19,36.19,36.14,36.15,3500.0,29.9202,29.9202,29.8789,29.8872,3500.0
2006-06-07 12:05:00,36.15,36.15,36.12,36.12,2800.0,29.8872,29.8872,29.8624,29.8624,2800.0
2006-06-07 12:10:00,36.1,36.14,36.1,36.1,3200.0,29.8458,29.8789,29.8458,29.8458,3200.0
2006-06-07 12:15:00,36.08,36.13,36.04,36.04,4200.0,29.8293,29.8706,29.7962,29.7962,4200.0
2006-06-07 12:20:00,36.07,36.07,36.0,36.0,3800.0,29.821,29.821,29.7632,29.7632,3800.0
2006-06-07 12:25:00,36.01,36.04,36.0,36.02,4700.0,29.7714,29.7962,29.7632,29.7797,4700.0
2006-06-07 12:30:00,36.01,36.01,35.97,35.97,12600.0,29.7714,29.7714,29.7384,29.7384,12600.0
2006-06-07 12:35:00,36.01,36.01,35.9,35.9,22900.0,29.7714,29.7714,29.6805,29.6805,22900.0
2006-06-07 12:40:00,35.93,35.95,35.9,35.91,4000.0,29.7053,29.7218,29.6805,29.6887,4000.0
2006-06-07 12:45:00,35.95,35.95,35.9,35.9,2100.0,29.7218,29.7218,29.6805,29.6805,2100.0
2006-06-07 12:50:00,35.9,35.91,35.85,35.88,21000.0,29.6805,29.6887,29.6391,29.6639,21000.0
2006-06-07 12:55:00,35.91,35.94,35.75,35.78,27500.0,29.6887,29.7135,29.5565,29.5813,27500.0
2006-06-07 13:00:00,35.77,35.8,35.7,35.8,31900.0,29.573,29.5978,29.5151,29.5978,31900.0
2006-06-07 13:05:00,35.78,35.82,35.78,35.81,10500.0,29.5813,29.6143,29.5813,29.6061,10500.0
2006-06-07 13:10:00,35.8,35.86,35.78,35.86,8700.0,29.5978,29.6474,29.5813,29.6474,8700.0
2006-06-07 13:15:00,35.86,35.9,35.81,35.9,8900.0,29.6474,29.6805,29.6061,29.6805,8900.0
2006-06-07 13:20:00,35.9,35.92,35.85,35.9,23700.0,29.6805,29.697,29.6391,29.6805,23700.0
2006-06-07 13:25:00,35.92,36.02,35.92,36.01,34500.0,29.697,29.7797,29.697,29.7714,34500.0
2006-06-07 13:30:00,36.02,36.05,35.97,35.99,19300.0,29.7797,29.8045,29.7384,29.7549,19300.0
2006-06-07 13:35:00,35.98,36.06,35.91,35.94,27700.0,29.7466,29.8128,29.6887,29.7135,27700.0
2006-06-07 13:40:00,35.91,35.94,35.91,35.91,2400.0,29.6887,29.7135,29.6887,29.6887,2400.0
2006-06-07 13:45:00,35.91,35.97,35.91,35.96,11400.0,29.6887,29.7384,29.6887,29.7301,11400.0
2006-06-07 13:50:00,35.97,36.06,35.94,36.02,12400.0,29.7384,29.8128,29.7135,29.7797,12400.0
2006-06-07 13:55:00,36.06,36.12,36.06,36.11,19300.0,29.8128,29.8624,29.8128,29.8541,19300.0
2006-06-07 14:00:00,36.11,36.13,36.01,36.01,16800.0,29.8541,29.8706,29.7714,29.7714,16800.0
2006-06-07 14:05:00,36.0,36.05,35.98,36.0,30300.0,29.7632,29.8045,29.7466,29.7632,30300.0
2006-06-07 14:10:00,36.0,36.08,36.0,36.05,19400.0,29.7632,29.8293,29.7632,29.8045,19400.0
2006-06-07 14:15:00,36.07,36.13,36.07,36.11,8600.0,29.821,29.8706,29.821,29.8541,8600.0
2006-06-07 14:20:00,36.11,36.12,36.04,36.12,19200.0,29.8541,29.8624,29.7962,29.8624,19200.0
2006-06-07 14:25:00,36.12,36.15,36.09,36.11,4400.0,29.8624,29.8872,29.8376,29.8541,4400.0
2006-06-07 14:30:00,36.11,36.11,36.05,36.05,7000.0,29.8541,29.8541,29.8045,29.8045,7000.0
2006-06-07 14:35:00,36.07,36.1,36.05,36.05,18700.0,29.821,29.8458,29.8045,29.8045,18700.0
2006-06-07 14:40:00,36.08,36.11,36.08,36.09,11600.0,29.8293,29.8541,29.8293,29.8376,11600.0
2006-06-07 14:45:00,36.09,36.1,36.06,36.06,8700.0,29.8376,29.8458,29.8128,29.8128,8700.0
2006-06-07 14:50:00,36.06,36.15,36.0,36.06,52300.0,29.8128,29.8872,29.7632,29.8128,52300.0
2006-06-07 14:55:00,36.05,36.1,36.01,36.01,16400.0,29.8045,29.8458,29.7714,29.7714,16400.0
2006-06-07 15:00:00,36.02,36.05,36.01,36.04,4000.0,29.7797,29.8045,29.7714,29.7962,4000.0
2006-06-07 15:05:00,36.04,36.04,36.0,36.01,10200.0,29.7962,29.7962,29.7632,29.7714,10200.0
2006-06-07 15:10:00,36.0,36.02,35.95,35.95,22900.0,29.7632,29.7797,29.7218,29.7218,22900.0
2006-06-07 15:15:00,35.95,35.99,35.91,35.91,5700.0,29.7218,29.7549,29.6887,29.6887,5700.0
2006-06-07 15:20:00,35.92,36.03,35.91,35.95,14700.0,29.697,29.788,29.6887,29.7218,14700.0
2006-06-07 15:25:00,35.94,35.95,35.91,35.93,12100.0,29.7135,29.7218,29.6887,29.7053,12100.0
2006-06-07 15:30:00,35.93,35.96,35.92,35.96,7400.0,29.7053,29.7301,29.697,29.7301,7400.0
2006-06-07 15:35:00,35.96,36.0,35.92,35.92,11000.0,29.7301,29.7632,29.697,29.697,11000.0
2006-06-07 15:40:00,35.92,35.99,35.91,35.99,12100.0,29.697,29.7549,29.6887,29.7549,12100.0
2006-06-07 15:45:00,35.99,36.01,35.99,36.0,17600.0,29.7549,29.7714,29.7549,29.7632,17600.0
2006-06-07 15:50:00,36.0,36.04,36.0,36.03,41100.0,29.7632,29.7962,29.7632,29.788,41100.0
2006-06-07 15:55:00,36.03,36.1,35.95,35.98,54100.0,29.788,29.8458,29.7218,29.7466,54100.0
2006-06-08 09:30:00,35.89,35.94,35.76,35.9,7600.0,29.6722,29.7135,29.5647,29.6805,7600.0
2006-06-08 09:35:00,35.84,35.97,35.78,35.97,2700.0,29.6309,29.7384,29.5813,29.7384,2700.0
2006-06-08 09:40:00,35.85,35.93,35.8,35.86,3000.0,29.6391,29.7053,29.5978,29.6474,3000.0
2006-06-08 09:45:00,35.91,36.01,35.9,35.99,4100.0,29.6887,29.7714,29.6805,29.7549,4100.0
2006-06-08 09:50:00,35.99,35.99,35.85,35.87,2900.0,29.7549,29.7549,29.6391,29.6557,2900.0
2006-06-08 09:55:00,35.85,36.0,35.79,35.94,6500.0,29.6391,29.7632,29.5895,29.7135,6500.0
2006-06-08 10:00:00,35.9,35.98,35.83,35.98,13800.0,29.6805,29.7466,29.6226,29.7466,13800.0
2006-06-08 10:05:00,35.94,36.0,35.9,35.96,7100.0,29.7135,29.7632,29.6805,29.7301,7100.0
2006-06-08 10:10:00,35.94,35.99,35.89,35.89,5700.0,29.7135,29.7549,29.6722,29.6722,5700.0
2006-06-08 10:15:00,35.85,35.86,35.76,35.77,9000.0,29.6391,29.6474,29.5647,29.573,9000.0
2006-06-08 10:20:00,35.78,35.79,35.71,35.71,6000.0,29.5813,29.5895,29.5234,29.5234,6000.0
2006-06-08 10:25:00,35.69,35.69,35.61,35.61,4200.0,29.5069,29.5069,29.4407,29.4407,4200.0
2006-06-08 10:30:00,35.61,35.64,35.5,35.64,6900.0,29.4407,29.4655,29.3498,29.4655,6900.0
2006-06-08 10:35:00,35.63,35.65,35.61,35.61,1900.0,29.4573,29.4738,29.4407,29.4407,1900.0
2006-06-08 10:40:00,35.62,35.72,35.62,35.66,5100.0,29.449,29.5317,29.449,29.4821,5100.0
2006-06-08 10:45:00,35.66,35.72,35.65,35.7,4700.0,29.4821,29.5317,29.4738,29.5151,4700.0
2006-06-08 10:50:00,35.7,35.74,35.67,35.69,5100.0,29.5151,29.5482,29.4903,29.5069,5100.0
2006-06-08 10:55:00,35.68,35.79,35.68,35.78,3200.0,29.4986,29.5895,29.4986,29.5813,3200.0
2006-06-08 11:00:00,35.76,35.8,35.73,35.8,4000.0,29.5647,29.5978,29.5399,29.5978,4000.0
2006-06-08 11:05:00,35.8,35.82,35.76,35.76,2400.0,29.5978,29.6143,29.5647,29.5647,2400.0
2006-06-08 11:10:00,35.76,35.76,35.69,35.69,5000.0,29.5647,29.5647,29.5069,29.5069,5000.0
2006-06-08 11:15:00,35.66,35.67,35.53,35.53,8700.0,29.4821,29.4903,29.3746,29.3746,8700.0
2006-06-08 11:20:00,35.53,35.55,35.33,35.39,13500.0,29.3746,29.3911,29.2092,29.2588,13500.0
2006-06-08 11:25:00,35.38,35.47,35.38,35.47,4200.0,29.2506,29.325,29.2506,29.325,4200.0
2006-06-08 11:30:00,35.44,35.44,35.29,35.29,12200.0,29.3002,29.3002,29.1762,29.1762,12200.0
2006-06-08 11:35:00,35.32,35.38,35.31,35.37,6200.0,29.201,29.2506,29.1927,29.2423,6200.0
2006-06-08 11:40:00,35.36,35.46,35.3,35.3,7800.0,29.234,29.3167,29.1844,29.1844,7800.0
2006-06-08 11:45:00,35.3,35.34,35.2,35.25,15300.0,29.1844,29.2175,29.1018,29.1431,15300.0
2006-06-08 11:50:00,35.28,35.28,35.13,35.15,6500.0,29.1679,29.1679,29.0439,29.0604,6500.0
2006-06-08 11:55:00,35.13,35.27,35.13,35.26,4900.0,29.0439,29.1596,29.0439,29.1514,4900.0
2006-06-08 12:00:00,35.26,35.34,35.25,35.26,3200.0,29.1514,29.2175,29.1431,29.1514,3200.0
2006-06-08 12:05:00,35.28,35.35,35.28,35.35,3000.0,29.1679,29.2258,29.1679,29.2258,3000.0
2006-06-08 12:10:00,35.37,35.42,35.35,35.35,6300.0,29.2423,29.2836,29.2258,29.2258,6300.0
2006-06-08 12:15:00,35.35,35.42,35.32,35.32,4100.0,29.2258,29.2836,29.201,29.201,4100.0
2006-06-08 12:20:00,35.32,35.38,35.31,35.31,8700.0,29.201,29.2506,29.1927,29.1927,8700.0
2006-06-08 12:25:00,35.32,35.41,35.31,35.4,4100.0,29.201,29.2754,29.1927,29.2671,4100.0
2006-06-08 12:30:00,35.4,35.4,35.32,35.32,5900.0,29.2671,29.2671,29.201,29.201,5900.0
2006-06-08 12:35:00,35.34,35.38,35.34,35.38,7700.0,29.2175,29.2506,29.2175,29.2506,7700.0
2006-06-08 12:40:00,35.38,35.4,35.27,35.27,52500.0,29.2506,29.2671,29.1596,29.1596,52500.0
2006-06-08 12:45:00,35.28,35.3,35.27,35.28,6900.0,29.1679,29.1844,29.1596,29.1679,6900.0
2006-06-08 12:50:00,35.28,35.33,35.28,35.29,3600.0,29.1679,29.2092,29.1679,29.1762,3600.0
2006-06-08 12:55:00,35.29,35.32,35.27,35.31,6900.0,29.1762,29.201,29.1596,29.1927,6900.0
2006-06-08 13:00:00,35.29,35.29,35.21,35.21,3700.0,29.1762,29.1762,29.11,29.11,3700.0
2006-06-08 13:05:00,35.18,35.18,35.15,35.16,4300.0,29.0852,29.0852,29.0604,29.0687,4300.0
2006-06-08 13:10:00,35.17,35.21,35.13,35.21,4600.0,29.0769,29.11,29.0439,29.11,4600.0
2006-06-08 13:15:00,35.21,35.29,35.21,35.21,4500.0,29.11,29.1762,29.11,29.11,4500.0
2006-06-08 13:20:00,35.21,35.21,35.14,35.17,5200.0,29.11,29.11,29.0521,29.0769,5200.0
2006-06-08 13:25:00,35.17,35.21,35.15,35.21,4000.0,29.0769,29.11,29.0604,29.11,4000.0
2006-06-08 13:30:00,35.21,35.27,35.21,35.24,6200.0,29.11,29.1596,29.11,29.1348,6200.0
2006-06-08 13:35:00,35.26,35.32,35.26,35.32,3500.0,29.1514,29.201,29.1514,29.201,3500.0
2006-06-08 13:40:00,35.32,35.43,35.32,35.37,6000.0,29.201,29.2919,29.201,29.2423,6000.0
2006-06-08 13:45:00,35.38,35.38,35.27,35.31,4300.0,29.2506,29.2506,29.1596,29.1927,4300.0
2006-06-08 13:50:00,35.28,35.37,35.28,35.36,5800.0,29.1679,29.2423,29.1679,29.234,5800.0
2006-06-08 13:55:00,35.38,35.43,35.34,35.43,5500.0,29.2506,29.2919,29.2175,29.2919,5500.0
2006-06-08 14:00:00,35.44,35.46,35.35,35.36,8400.0,29.3002,29.3167,29.2258,29.234,8400.0
2006-06-08 14:05:00,35.36,35.38,35.25,35.3,14200.0,29.234,29.2506,29.1431,29.1844,14200.0
2006-06-08 14:10:00,35.29,35.35,35.26,35.34,7000.0,29.1762,29.2258,29.1514,29.2175,7000.0
2006-06-08 14:15:00,35.36,35.39,35.32,35.37,7800.0,29.234,29.2588,29.201,29.2423,7800.0
2006-06-08 14:20:00,35.39,35.43,35.37,35.4,8900.0,29.2588,29.2919,29.2423,29.2671,8900.0
2006-06-08 14:25:00,35.4,35.48,35.4,35.46,4900.0,29.2671,29.3332,29.2671,29.3167,4900.0
2006-06-08 14:30:00,35.46,35.46,35.38,35.42,7500.0,29.3167,29.3167,29.2506,29.2836,7500.0
2006-06-08 14:35:00,35.41,35.6,35.41,35.57,11500.0,29.2754,29.4325,29.2754,29.4076,11500.0
2006-06-08 14:40:00,35.58,35.6,35.46,35.47,15700.0,29.4159,29.4325,29.3167,29.325,15700.0
2006-06-08 14:45:00,35.47,35.49,35.43,35.43,8900.0,29.325,29.3415,29.2919,29.2919,8900.0
2006-06-08 14:50:00,35.39,35.4,35.37,35.4,9600.0,29.2588,29.2671,29.2423,29.2671,9600.0
2006-06-08 14:55:00,35.39,35.39,35.28,35.28,11500.0,29.2588,29.2588,29.1679,29.1679,11500.0
2006-06-08 15:00:00,35.27,35.54,35.27,35.54,10800.0,29.1596,29.3828,29.1596,29.3828,10800.0
2006-06-08 15:05:00,35.49,35.53,35.47,35.53,10200.0,29.3415,29.3746,29.325,29.3746,10200.0
2006-06-08 15:10:00,35.53,35.7,35.53,35.61,15700.0,29.3746,29.5151,29.3746,29.4407,15700.0
2006-06-08 15:15:00,35.63,35.63,35.55,35.55,9300.0,29.4573,29.4573,29.3911,29.3911,9300.0
2006-06-08 15:20:00,35.55,35.56,35.51,35.51,7100.0,29.3911,29.3994,29.358,29.358,7100.0
2006-06-08 15:25:00,35.49,35.49,35.42,35.44,7900.0,29.3415,29.3415,29.2836,29.3002,7900.0
2006-06-08 15:30:00,35.45,35.49,35.44,35.48,7500.0,29.3084,29.3415,29.3002,29.3332,7500.0
2006-06-08 15:35:00,35.48,35.52,35.48,35.52,19800.0,29.3332,29.3663,29.3332,29.3663,19800.0
2006-06-08 15:40:00,35.52,35.52,35.46,35.48,17200.0,29.3663,29.3663,29.3167,29.3332,17200.0
2006-06-08 15:45:00,35.48,35.51,35.41,35.41,16800.0,29.3332,29.358,29.2754,29.2754,16800.0
2006-06-08 15:50:00,35.41,35.41,35.36,35.4,41500.0,29.2754,29.2754,29.234,29.2671,41500.0
2006-06-08 15:55:00,35.4,35.43,35.38,35.4,31600.0,29.2671,29.2919,29.2506,29.2671,31600.0
2006-06-09 09:30:00,35.32,35.32,35.17,35.21,18500.0,29.201,29.201,29.0769,29.11,18500.0
2006-06-09 09:35:00,35.21,35.23,35.1,35.23,6600.0,29.11,29.1266,29.0191,29.1266,6600.0
2006-06-09 09:40:00,35.25,35.35,35.24,35.35,4900.0,29.1431,29.2258,29.1348,29.2258,4900.0
2006-06-09 09:45:00,35.33,35.46,35.3,35.45,5400.0,29.2092,29.3167,29.1844,29.3084,5400.0
2006-06-09 09:50:00,35.36,35.41,35.32,35.39,3600.0,29.234,29.2754,29.201,29.2588,3600.0
2006-06-09 09:55:00,35.4,35.42,35.29,35.37,9200.0,29.2671,29.2836,29.1762,29.2423,9200.0
2006-06-09 10:00:00,35.31,35.51,35.31,35.48,16100.0,29.1927,29.358,29.1927,29.3332,16100.0
2006-06-09 10:05:00,35.49,35.5,35.41,35.47,5800.0,29.3415,29.3498,29.2754,29.325,5800.0
2006-06-09 10:10:00,35.48,35.5,35.43,35.43,4000.0,29.3332,29.3498,29.2919,29.2919,4000.0
2006-06-09 10:15:00,35.45,35.46,35.42,35.45,4600.0,29.3084,29.3167,29.2836,29.3084,4600.0
2006-06-09 10:20:00,35.46,35.46,35.33,35.33,19000.0,29.3167,29.3167,29.2092,29.2092,19000.0
2006-06-09 10:25:00,35.32,35.38,35.27,35.33,18200.0,29.201,29.2506,29.1596,29.2092,18200.0
2006-06-09 10:30:00,35.33,35.34,35.18,35.22,26800.0,29.2092,29.2175,29.0852,29.1183,26800.0
2006-06-09 10:35:00,35.22,35.28,35.22,35.27,3300.0,29.1183,29.1679,29.1183,29.1596,3300.0
2006-06-09 10:40:00,35.27,35.32,35.26,35.27,8500.0,29.1596,29.201,29.1514,29.1596,8500.0
2006-06-09 10:45:00,35.27,35.27,35.21,35.26,16800.0,29.1596,29.1596,29.11,29.1514,16800.0
2006-06-09 10:50:00,35.28,35.28,35.2,35.2,9400.0,29.1679,29.1679,29.1018,29.1018,9400.0
2006-06-09 10:55:00,35.24,35.29,35.2,35.23,6400.0,29.1348,29.1762,29.1018,29.1266,6400.0
2006-06-09 11:00:00,35.23,35.34,35.22,35.32,6200.0,29.1266,29.2175,29.1183,29.201,6200.0
2006-06-09 11:05:00,35.34,35.38,35.32,35.36,3800.0,29.2175,29.2506,29.201,29.234,3800.0
2006-06-09 11:10:00,35.38,35.4,35.38,35.4,3400.0,29.2506,29.2671,29.2506,29.2671,3400.0
2006-06-09 11:15:00,35.39,35.42,35.37,35.42,3600.0,29.2588,29.2836,29.2423,29.2836,3600.0
2006-06-09 11:20:00,35.44,35.49,35.44,35.47,3600.0,29.3002,29.3415,29.3002,29.325,3600.0
2006-06-09 11:25:00,35.5,35.5,35.47,35.47,3000.0,29.3498,29.3498,29.325,29.325,3000.0
2006-06-09 11:30:00,35.47,35.47,35.4,35.4,4100.0,29.325,29.325,29.2671,29.2671,4100.0
2006-06-09 11:35:00,35.4,35.4,35.34,35.34,4300.0,29.2671,29.2671,29.2175,29.2175,4300.0
2006-06-09 11:40:00,35.35,35.36,35.29,35.31,10100.0,29.2258,29.234,29.1762,29.1927,10100.0
2006-06-09 11:45:00,35.32,35.33,35.19,35.22,6200.0,29.201,29.2092,29.0935,29.1183,6200.0
2006-06-09 11:50:00,35.21,35.22,35.09,35.1,10000.0,29.11,29.1183,29.0108,29.0191,10000.0
2006-06-09 11:55:00,35.11,35.14,35.05,35.12,3100.0,29.0273,29.0521,28.9777,29.0356,3100.0
2006-06-09 12:00:00,35.17,35.21,35.15,35.18,1400.0,29.0769,29.11,29.0604,29.0852,1400.0
2006-06-09 12:05:00,35.19,35.3,35.19,35.3,2800.0,29.0935,29.1844,29.0935,29.1844,2800.0
2006-06-09 12:10:00,35.29,35.32,35.28,35.29,3300.0,29.1762,29.201,29.1679,29.1762,3300.0
2006-06-09 12:15:00,35.28,35.31,35.26,35.28,2000.0,29.1679,29.1927,29.1514,29.1679,2000.0
2006-06-09 12:20:00,35.3,35.32,35.29,35.31,1300.0,29.1844,29.201,29.1762,29.1927,1300.0
2006-06-09 12:25:00,35.29,35.31,35.25,35.28,2400.0,29.1762,29.1927,29.1431,29.1679,2400.0
2006-06-09 12:30:00,35.29,35.33,35.29,35.33,3100.0,29.1762,29.2092,29.1762,29.2092,3100.0
2006-06-09 12:35:00,35.33,35.38,35.33,35.38,1700.0,29.2092,29.2506,29.2092,29.2506,1700.0
2006-06-09 12:40:00,35.38,35.42,35.35,35.36,2500.0,29.2506,29.2836,29.2258,29.234,2500.0
2006-06-09 12:45:00,35.35,35.38,35.32,35.38,1800.0,29.2258,29.2506,29.201,29.2506,1800.0
2006-06-09 12:50:00,35.39,35.4,35.33,35.33,3800.0,29.2588,29.2671,29.2092,29.2092,3800.0
2006-06-09 12:55:00,35.33,35.33,35.2,35.23,3000.0,29.2092,29.2092,29.1018,29.1266,3000.0
2006-06-09 13:00:00,35.23,35.25,35.2,35.2,3000.0,29.1266,29.1431,29.1018,29.1018,3000.0
2006-06-09 13:05:00,35.19,35.22,35.18,35.22,2400.0,29.0935,29.1183,29.0852,29.1183,2400.0
2006-06-09 13:10:00,35.22,35.23,35.2,35.2,3000.0,29.1183,29.1266,29.1018,29.1018,3000.0
2006-06-09 13:15:00,35.2,35.2,35.16,35.18,3300.0,29.1018,29.1018,29.0687,29.0852,3300.0
2006-06-09 13:20:00,35.18,35.18,35.15,35.18,3500.0,29.0852,29.0852,29.0604,29.0852,3500.0
2006-06-09 13:25:00,35.18,35.19,35.13,35.13,2300.0,29.0852,29.0935,29.0439,29.0439,2300.0
2006-06-09 13:30:00,35.12,35.21,35.12,35.2,2100.0,29.0356,29.11,29.0356,29.1018,2100.0
2006-06-09 13:35:00,35.21,35.28,35.2,35.28,4800.0,29.11,29.1679,29.1018,29.1679,4800.0
2006-06-09 13:40:00,35.26,35.28,35.25,35.28,2900.0,29.1514,29.1679,29.1431,29.1679,2900.0
2006-06-09 13:45:00,35.27,35.33,35.27,35.33,3000.0,29.1596,29.2092,29.1596,29.2092,3000.0
2006-06-09 13:50:00,35.33,35.35,35.3,35.35,2700.0,29.2092,29.2258,29.1844,29.2258,2700.0
2006-06-09 13:55:00,35.37,35.37,35.33,35.33,4500.0,29.2423,29.2423,29.2092,29.2092,4500.0
2006-06-09 14:00:00,35.32,35.35,35.3,35.31,5100.0,29.201,29.2258,29.1844,29.1927,5100.0
2006-06-09 14:05:00,35.32,35.32,35.28,35.32,2000.0,29.201,29.201,29.1679,29.201,2000.0
2006-06-09 14:10:00,35.29,35.38,35.29,35.34,3700.0,29.1762,29.2506,29.1762,29.2175,3700.0
2006-06-09 14:15:00,35.35,35.37,35.3,35.3,2100.0,29.2258,29.2423,29.1844,29.1844,2100.0
2006-06-09 14:20:00,35.34,35.37,35.34,35.35,4400.0,29.2175,29.2423,29.2175,29.2258,4400.0
2006-06-09 14:25:00,35.36,35.39,35.34,35.35,4900.0,29.234,29.2588,29.2175,29.2258,4900.0
2006-06-09 14:30:00,35.36,35.4,35.36,35.38,2400.0,29.234,29.2671,29.234,29.2506,2400.0
2006-06-09 14:35:00,35.4,35.4,35.36,35.36,2400.0,29.2671,29.2671,29.234,29.234,2400.0
2006-06-09 14:40:00,35.38,35.38,35.33,35.33,7000.0,29.2506,29.2506,29.2092,29.2092,7000.0
2006-06-09 14:45:00,35.33,35.33,35.29,35.29,6300.0,29.2092,29.2092,29.1762,29.1762,6300.0
2006-06-09 14:50:00,35.26,35.32,35.26,35.32,6200.0,29.1514,29.201,29.1514,29.201,6200.0
2006-06-09 14:55:00,35.29,35.34,35.27,35.27,3900.0,29.1762,29.2175,29.1596,29.1596,3900.0
2006-06-09 15:00:00,35.26,35.26,35.19,35.19,8300.0,29.1514,29.1514,29.0935,29.0935,8300.0
2006-06-09 15:05:00,35.18,35.24,35.18,35.2,5700.0,29.0852,29.1348,29.0852,29.1018,5700.0
2006-06-09 15:10:00,35.2,35.23,35.2,35.22,4100.0,29.1018,29.1266,29.1018,29.1183,4100.0
2006-06-09 15:15:00,35.21,35.24,35.2,35.22,5700.0,29.11,29.1348,29.1018,29.1183,5700.0
2006-06-09 15:20:00,35.23,35.27,35.22,35.22,3500.0,29.1266,29.1596,29.1183,29.1183,3500.0
2006-06-09 15:25:00,35.22,35.27,35.22,35.24,6100.0,29.1183,29.1596,29.1183,29.1348,6100.0
2006-06-09 15:30:00,35.23,35.26,35.23,35.24,2000.0,29.1266,29.1514,29.1266,29.1348,2000.0
2006-06-09 15:35:00,35.24,35.3,35.23,35.27,6500.0,29.1348,29.1844,29.1266,29.1596,6500.0
2006-06-09 15:40:00,35.27,35.33,35.27,35.33,11800.0,29.1596,29.2092,29.1596,29.2092,11800.0
2006-06-09 15:45:00,35.32,35.32,35.26,35.26,3100.0,29.201,29.201,29.1514,29.1514,3100.0
2006-06-09 15:50:00,35.25,35.29,35.14,35.14,8600.0,29.1431,29.1762,29.0521,29.0521,8600.0
2006-06-09 15:55:00,35.14,35.16,35.11,35.12,18000.0,29.0521,29.0687,29.0273,29.0356,18000.0
2006-06-12 09:30:00,35.14,35.2,35.14,35.14,5900.0,29.0521,29.1018,29.0521,29.0521,5900.0
2006-06-12 09:35:00,35.14,35.3,35.14,35.24,3300.0,29.0521,29.1844,29.0521,29.1348,3300.0
2006-06-12 09:40:00,35.22,35.25,35.18,35.23,3900.0,29.1183,29.1431,29.0852,29.1266,3900.0
2006-06-12 09:45:00,35.25,35.27,35.2,35.2,2100.0,29.1431,29.1596,29.1018,29.1018,2100.0
2006-06-12 09:50:00,35.18,35.22,35.15,35.21,4500.0,29.0852,29.1183,29.0604,29.11,4500.0
2006-06-12 09:55:00,35.2,35.25,35.2,35.24,2200.0,29.1018,29.1431,29.1018,29.1348,2200.0
2006-06-12 10:00:00,35.27,35.27,35.1,35.12,5300.0,29.1596,29.1596,29.0191,29.0356,5300.0
2006-06-12 10:05:00,35.12,35.15,35.11,35.15,3000.0,29.0356,29.0604,29.0273,29.0604,3000.0
2006-06-12 10:10:00,35.14,35.14,35.11,35.14,2500.0,29.0521,29.0521,29.0273,29.0521,2500.0
2006-06-12 10:15:00,35.13,35.13,35.06,35.06,7700.0,29.0439,29.0439,28.986,28.986,7700.0
2006-06-12 10:20:00,35.07,35.13,35.07,35.11,3400.0,28.9943,29.0439,28.9943,29.0273,3400.0
2006-06-12 10:25:00,35.13,35.18,35.12,35.13,3100.0,29.0439,29.0852,29.0356,29.0439,3100.0
2006-06-12 10:30:00,35.13,35.16,35.1,35.14,1500.0,29.0439,29.0687,29.0191,29.0521,1500.0
2006-06-12 10:35:00,35.13,35.14,35.06,35.13,3300.0,29.0439,29.0521,28.986,29.0439,3300.0
2006-06-12 10:40:00,35.13,35.22,35.13,35.19,3600.0,29.0439,29.1183,29.0439,29.0935,3600.0
2006-06-12 10:45:00,35.18,35.21,35.16,35.19,4700.0,29.0852,29.11,29.0687,29.0935,4700.0
2006-06-12 10:50:00,35.18,35.21,35.17,35.19,2300.0,29.0852,29.11,29.0769,29.0935,2300.0
2006-06-12 10:55:00,35.2,35.23,35.15,35.15,4300.0,29.1018,29.1266,29.0604,29.0604,4300.0
2006-06-12 11:00:00,35.17,35.17,35.04,35.07,3600.0,29.0769,29.0769,28.9695,28.9943,3600.0
2006-06-12 11:05:00,35.05,35.11,35.05,35.08,2100.0,28.9777,29.0273,28.9777,29.0025,2100.0
2006-06-12 11:10:00,35.07,35.14,35.07,35.13,1300.0,28.9943,29.0521,28.9943,29.0439,1300.0
2006-06-12 11:15:00,35.11,35.12,35.09,35.09,2400.0,29.0273,29.0356,29.0108,29.0108,2400.0
2006-06-12 11:20:00,35.08,35.11,35.01,35.06,3500.0,29.0025,29.0273,28.9447,28.986,3500.0
2006-06-12 11:25:00,35.02,35.11,35.01,35.11,3100.0,28.9529,29.0273,28.9447,29.0273,3100.0
2006-06-12 11:30:00,35.12,35.21,35.11,35.21,4400.0,29.0356,29.11,29.0273,29.11,4400.0
2006-06-12 11:35:00,35.2,35.21,35.18,35.21,2600.0,29.1018,29.11,29.0852,29.11,2600.0
2006-06-12 11:40:00,35.23,35.23,35.2,35.21,2600.0,29.1266,29.1266,29.1018,29.11,2600.0
2006-06-12 11:45:00,35.22,35.25,35.2,35.25,2700.0,29.1183,29.1431,29.1018,29.1431,2700.0
2006-06-12 11:50:00,35.25,35.32,35.25,35.32,4000.0,29.1431,29.201,29.1431,29.201,4000.0
2006-06-12 11:55:00,35.32,35.32,35.26,35.3,3200.0,29.201,29.201,29.1514,29.1844,3200.0
2006-06-12 12:00:00,35.28,35.3,35.28,35.28,8700.0,29.1679,29.1844,29.1679,29.1679,8700.0
2006-06-12 12:05:00,35.27,35.3,35.27,35.29,3300.0,29.1596,29.1844,29.1596,29.1762,3300.0
2006-06-12 12:10:00,35.3,35.3,35.26,35.28,2100.0,29.1844,29.1844,29.1514,29.1679,2100.0
2006-06-12 12:15:00,35.27,35.27,35.26,35.27,2100.0,29.1596,29.1596,29.1514,29.1596,2100.0
2006-06-12 12:20:00,35.25,35.25,35.18,35.22,5900.0,29.1431,29.1431,29.0852,29.1183,5900.0
2006-06-12 12:25:00,35.18,35.24,35.18,35.24,2100.0,29.0852,29.1348,29.0852,29.1348,2100.0
2006-06-12 12:30:00,35.22,35.24,35.21,35.24,1200.0,29.1183,29.1348,29.11,29.1348,1200.0
2006-06-12 12:35:00,35.22,35.25,35.18,35.21,3600.0,29.1183,29.1431,29.0852,29.11,3600.0
2006-06-12 12:40:00,35.17,35.21,35.14,35.21,1600.0,29.0769,29.11,29.0521,29.11,1600.0
2006-06-12 12:45:00,35.2,35.21,35.17,35.21,1900.0,29.1018,29.11,29.0769,29.11,1900.0
2006-06-12 12:50:00,35.22,35.25,35.22,35.25,1100.0,29.1183,29.1431,29.1183,29.1431,1100.0
2006-06-12 12:55:00,35.23,35.24,35.22,35.24,1000.0,29.1266,29.1348,29.1183,29.1348,1000.0
2006-06-12 13:00:00,35.22,35.22,35.18,35.18,2200.0,29.1183,29.1183,29.0852,29.0852,2200.0
2006-06-12 13:05:00,35.2,35.24,35.18,35.24,2400.0,29.1018,29.1348,29.0852,29.1348,2400.0
2006-06-12 13:10:00,35.24,35.24,35.22,35.22,1200.0,29.1348,29.1348,29.1183,29.1183,1200.0
2006-06-12 13:15:00,35.23,35.23,35.22,35.22,600.0,29.1266,29.1266,29.1183,29.1183,600.0
2006-06-12 13:20:00,35.21,35.22,35.2,35.22,2300.0,29.11,29.1183,29.1018,29.1183,2300.0
2006-06-12 13:25:00,35.23,35.25,35.21,35.21,2600.0,29.1266,29.1431,29.11,29.11,2600.0
2006-06-12 13:30:00,35.23,35.24,35.21,35.21,2400.0,29.1266,29.1348,29.11,29.11,2400.0
2006-06-12 13:35:00,35.22,35.22,35.15,35.18,6300.0,29.1183,29.1183,29.0604,29.0852,6300.0
2006-06-12 13:40:00,35.16,35.16,35.13,35.14,1900.0,29.0687,29.0687,29.0439,29.0521,1900.0
2006-06-12 13:45:00,35.12,35.22,35.12,35.17,4100.0,29.0356,29.1183,29.0356,29.0769,4100.0
2006-06-12 13:50:00,35.18,35.18,35.12,35.15,2200.0,29.0852,29.0852,29.0356,29.0604,2200.0
2006-06-12 13:55:00,35.16,35.17,35.14,35.17,1000.0,29.0687,29.0769,29.0521,29.0769,1000.0
2006-06-12 14:00:00,35.15,35.16,35.13,35.13,1200.0,29.0604,29.0687,29.0439,29.0439,1200.0
2006-06-12 14:05:00,35.12,35.12,35.07,35.07,2600.0,29.0356,29.0356,28.9943,28.9943,2600.0
2006-06-12 14:10:00,35.07,35.14,35.06,35.06,4500.0,28.9943,29.0521,28.986,28.986,4500.0
2006-06-12 14:15:00,35.07,35.08,35.02,35.02,4700.0,28.9943,29.0025,28.9529,28.9529,4700.0
2006-06-12 14:20:00,35.02,35.03,34.96,34.99,6000.0,28.9529,28.9612,28.9033,28.9281,6000.0
2006-06-12 14:25:00,34.96,35.02,34.94,34.96,18100.0,28.9033,28.9529,28.8868,28.9033,18100.0
2006-06-12 14:30:00,34.97,34.97,34.9,34.91,8600.0,28.9116,28.9116,28.8537,28.862,8600.0
2006-06-12 14:35:00,34.91,34.94,34.87,34.88,13500.0,28.862,28.8868,28.8289,28.8372,13500.0
2006-06-12 14:40:00,34.88,34.95,34.85,34.87,14300.0,28.8372,28.8951,28.8124,28.8289,14300.0
2006-06-12 14:45:00,34.85,34.9,34.81,34.9,20900.0,28.8124,28.8537,28.7793,28.8537,20900.0
2006-06-12 14:50:00,34.91,34.92,34.89,34.9,7600.0,28.862,28.8703,28.8455,28.8537,7600.0
2006-06-12 14:55:00,34.88,34.94,34.88,34.92,10500.0,28.8372,28.8868,28.8372,28.8703,10500.0
2006-06-12 15:00:00,34.92,34.95,34.92,34.95,3800.0,28.8703,28.8951,28.8703,28.8951,3800.0
2006-06-12 15:05:00,34.92,34.95,34.9,34.9,4000.0,28.8703,28.8951,28.8537,28.8537,4000.0
2006-06-12 15:10:00,34.9,34.91,34.84,34.91,14700.0,28.8537,28.862,28.8041,28.862,14700.0
2006-06-12 15:15:00,34.9,34.9,34.85,34.87,6100.0,28.8537,28.8537,28.8124,28.8289,6100.0
2006-06-12 15:20:00,34.86,34.87,34.83,34.83,2600.0,28.8207,28.8289,28.7959,28.7959,2600.0
2006-06-12 15:25:00,34.82,34.82,34.77,34.79,4700.0,28.7876,28.7876,28.7462,28.7628,4700.0
2006-06-12 15:30:00,34.79,34.79,34.72,34.73,12000.0,28.7628,28.7628,28.7049,28.7132,12000.0
2006-06-12 15:35:00,34.73,34.79,34.73,34.79,6900.0,28.7132,28.7628,28.7132,28.7628,6900.0
2006-06-12 15:40:00,34.79,34.81,34.78,34.78,15300.0,28.7628,28.7793,28.7545,28.7545,15300.0
2006-06-12 15:45:00,34.8,34.81,34.78,34.8,14100.0,28.771,28.7793,28.7545,28.771,14100.0
2006-06-12 15:50:00,34.8,34.8,34.74,34.77,13900.0,28.771,28.771,28.7214,28.7462,13900.0
2006-06-12 15:55:00,34.77,34.78,34.73,34.73,18000.0,28.7462,28.7545,28.7132,28.7132,18000.0
2006-06-13 09:30:00,34.7,34.75,34.65,34.75,4600.0,28.6884,28.7297,28.647,28.7297,4600.0
2006-06-13 09:35:00,34.76,34.86,34.68,34.7,2600.0,28.738,28.8207,28.6718,28.6884,2600.0
2006-06-13 09:40:00,34.7,34.78,34.67,34.78,6000.0,28.6884,28.7545,28.6636,28.7545,6000.0
2006-06-13 09:45:00,34.78,34.78,34.7,34.78,11200.0,28.7545,28.7545,28.6884,28.7545,11200.0
2006-06-13 09:50:00,34.78,34.78,34.72,34.73,9500.0,28.7545,28.7545,28.7049,28.7132,9500.0
2006-06-13 09:55:00,34.75,34.75,34.64,34.64,5200.0,28.7297,28.7297,28.6388,28.6388,5200.0
2006-06-13 10:00:00,34.64,34.67,34.48,34.5,5600.0,28.6388,28.6636,28.5065,28.523,5600.0
2006-06-13 10:05:00,34.51,34.59,34.51,34.56,6800.0,28.5313,28.5974,28.5313,28.5726,6800.0
2006-06-13 10:10:00,34.59,34.7,34.56,34.56,8000.0,28.5974,28.6884,28.5726,28.5726,8000.0
2006-06-13 10:15:00,34.58,34.61,34.54,34.55,13200.0,28.5892,28.614,28.5561,28.5644,13200.0
2006-06-13 10:20:00,34.58,34.58,34.38,34.38,15900.0,28.5892,28.5892,28.4238,28.4238,15900.0
2006-06-13 10:25:00,34.4,34.62,34.37,34.62,6200.0,28.4403,28.6222,28.4155,28.6222,6200.0
2006-06-13 10:30:00,34.65,34.65,34.55,34.59,8900.0,28.647,28.647,28.5644,28.5974,8900.0
2006-06-13 10:35:00,34.53,34.57,34.37,34.37,6300.0,28.5478,28.5809,28.4155,28.4155,6300.0
2006-06-13 10:40:00,34.42,34.42,34.28,34.28,8400.0,28.4569,28.4569,28.3411,28.3411,8400.0
2006-06-13 10:45:00,34.34,34.38,34.31,34.34,10800.0,28.3907,28.4238,28.3659,28.3907,10800.0
2006-06-13 10:50:00,34.34,34.37,34.32,34.36,8200.0,28.3907,28.4155,28.3742,28.4073,8200.0
2006-06-13 10:55:00,34.37,34.39,34.3,34.35,10100.0,28.4155,28.4321,28.3577,28.399,10100.0
2006-06-13 11:00:00,34.34,34.34,34.28,34.32,9700.0,28.3907,28.3907,28.3411,28.3742,9700.0
2006-06-13 11:05:00,34.31,34.42,34.31,34.4,11500.0,28.3659,28.4569,28.3659,28.4403,11500.0
2006-06-13 11:10:00,34.39,34.48,34.39,34.48,8300.0,28.4321,28.5065,28.4321,28.5065,8300.0
2006-06-13 11:15:00,34.48,34.59,34.47,34.55,14100.0,28.5065,28.5974,28.4982,28.5644,14100.0
2006-06-13 11:20:00,34.54,34.58,34.53,34.58,4500.0,28.5561,28.5892,28.5478,28.5892,4500.0
2006-06-13 11:25:00,34.57,34.6,34.56,34.6,8500.0,28.5809,28.6057,28.5726,28.6057,8500.0
2006-06-13 11:30:00,34.6,34.66,34.6,34.65,5400.0,28.6057,28.6553,28.6057,28.647,5400.0
2006-06-13 11:35:00,34.64,34.67,34.64,34.64,4700.0,28.6388,28.6636,28.6388,28.6388,4700.0
2006-06-13 11:40:00,34.63,34.64,34.6,34.6,6400.0,28.6305,28.6388,28.6057,28.6057,6400.0
2006-06-13 11:45:00,34.63,34.79,34.63,34.79,9900.0,28.6305,28.7628,28.6305,28.7628,9900.0
2006-06-13 11:50:00,34.78,34.79,34.72,34.75,7000.0,28.7545,28.7628,28.7049,28.7297,7000.0
2006-06-13 11:55:00,34.73,34.76,34.73,34.76,3100.0,28.7132,28.738,28.7132,28.738,3100.0
2006-06-13 12:00:00,34.76,34.8,34.73,34.73,28400.0,28.738,28.771,28.7132,28.7132,28400.0
2006-06-13 12:05:00,34.74,34.82,34.74,34.74,5600.0,28.7214,28.7876,28.7214,28.7214,5600.0
2006-06-13 12:10:00,34.74,34.79,34.74,34.79,2100.0,28.7214,28.7628,28.7214,28.7628,2100.0
2006-06-13 12:15:00,34.79,34.79,34.66,34.72,5500.0,28.7628,28.7628,28.6553,28.7049,5500.0
2006-06-13 12:20:00,34.71,34.78,34.66,34.66,9000.0,28.6966,28.7545,28.6553,28.6553,9000.0
2006-06-13 12:25:00,34.63,34.67,34.62,34.64,4300.0,28.6305,28.6636,28.6222,28.6388,4300.0
2006-06-13 12:30:00,34.63,34.63,34.58,34.58,2800.0,28.6305,28.6305,28.5892,28.5892,2800.0
2006-06-13 12:35:00,34.62,34.67,34.62,34.64,2800.0,28.6222,28.6636,28.6222,28.6388,2800.0
2006-06-13 12:40:00,34.64,34.65,34.6,34.6,4900.0,28.6388,28.647,28.6057,28.6057,4900.0
2006-06-13 12:45:00,34.64,34.68,34.62,34.62,9600.0,28.6388,28.6718,28.6222,28.6222,9600.0
2006-06-13 12:50:00,34.63,34.65,34.6,34.6,9100.0,28.6305,28.647,28.6057,28.6057,9100.0
2006-06-13 12:55:00,34.59,34.61,34.58,34.6,5300.0,28.5974,28.614,28.5892,28.6057,5300.0
2006-06-13 13:00:00,34.6,34.6,34.5,34.52,4700.0,28.6057,28.6057,28.523,28.5396,4700.0
2006-06-13 13:05:00,34.51,34.53,34.48,34.51,2600.0,28.5313,28.5478,28.5065,28.5313,2600.0
2006-06-13 13:10:00,34.51,34.51,34.43,34.46,4200.0,28.5313,28.5313,28.4651,28.49,4200.0
2006-06-13 13:15:00,34.46,34.47,34.4,34.44,7200.0,28.49,28.4982,28.4403,28.4734,7200.0
2006-06-13 13:20:00,34.45,34.45,34.37,34.41,9700.0,28.4817,28.4817,28.4155,28.4486,9700.0
2006-06-13 13:25:00,34.36,34.37,34.35,34.37,2400.0,28.4073,28.4155,28.399,28.4155,2400.0
2006-06-13 13:30:00,34.37,34.42,34.36,34.37,13700.0,28.4155,28.4569,28.4073,28.4155,13700.0
2006-06-13 13:35:00,34.39,34.42,34.35,34.36,10200.0,28.4321,28.4569,28.399,28.4073,10200.0
2006-06-13 13:40:00,34.36,34.49,34.36,34.46,10500.0,28.4073,28.5148,28.4073,28.49,10500.0
2006-06-13 13:45:00,34.49,34.55,34.47,34.53,13300.0,28.5148,28.5644,28.4982,28.5478,13300.0
2006-06-13 13:50:00,34.53,34.54,34.48,34.48,12900.0,28.5478,28.5561,28.5065,28.5065,12900.0
2006-06-13 13:55:00,34.46,34.48,34.43,34.46,2700.0,28.49,28.5065,28.4651,28.49,2700.0
2006-06-13 14:00:00,34.45,34.48,34.44,34.44,6800.0,28.4817,28.5065,28.4734,28.4734,6800.0
2006-06-13 14:05:00,34.43,34.47,34.43,34.44,11300.0,28.4651,28.4982,28.4651,28.4734,11300.0
2006-06-13 14:10:00,34.46,34.47,34.36,34.36,12300.0,28.49,28.4982,28.4073,28.4073,12300.0
2006-06-13 14:15:00,34.39,34.39,34.34,34.39,9500.0,28.4321,28.4321,28.3907,28.4321,9500.0
2006-06-13 14:20:00,34.39,34.39,34.25,34.27,20000.0,28.4321,28.4321,28.3163,28.3329,20000.0
2006-06-13 14:25:00,34.27,34.3,34.21,34.27,35600.0,28.3329,28.3577,28.2833,28.3329,35600.0
2006-06-13 14:30:00,34.27,34.32,34.21,34.23,10200.0,28.3329,28.3742,28.2833,28.2998,10200.0
2006-06-13 14:35:00,34.22,34.23,34.15,34.17,16600.0,28.2915,28.2998,28.2337,28.2502,16600.0
2006-06-13 14:40:00,34.18,34.27,34.17,34.25,21200.0,28.2585,28.3329,28.2502,28.3163,21200.0
2006-06-13 14:45:00,34.24,34.26,34.1,34.1,18000.0,28.3081,28.3246,28.1923,28.1923,18000.0
2006-06-13 14:50:00,34.1,34.13,34.05,34.08,12700.0,28.1923,28.2171,28.151,28.1758,12700.0
2006-06-13 14:55:00,34.08,34.11,34.05,34.1,15200.0,28.1758,28.2006,28.151,28.1923,15200.0
2006-06-13 15:00:00,34.09,34.1,33.94,34.0,16700.0,28.1841,28.1923,28.06,28.1096,16700.0
2006-06-13 15:05:00,34.0,34.06,33.95,34.06,40900.0,28.1096,28.1593,28.0683,28.1593,40900.0
2006-06-13 15:10:00,34.05,34.07,34.03,34.07,11900.0,28.151,28.1675,28.1344,28.1675,11900.0
2006-06-13 15:15:00,34.09,34.14,34.06,34.13,12000.0,28.1841,28.2254,28.1593,28.2171,12000.0
2006-06-13 15:20:00,34.13,34.21,34.12,34.21,13000.0,28.2171,28.2833,28.2089,28.2833,13000.0
2006-06-13 15:25:00,34.21,34.36,34.21,34.28,15600.0,28.2833,28.4073,28.2833,28.3411,15600.0
2006-06-13 15:30:00,34.29,34.4,34.22,34.4,37800.0,28.3494,28.4403,28.2915,28.4403,37800.0
2006-06-13 15:35:00,34.37,34.38,34.23,34.23,6700.0,28.4155,28.4238,28.2998,28.2998,6700.0
2006-06-13 15:40:00,34.23,34.25,34.15,34.15,36200.0,28.2998,28.3163,28.2337,28.2337,36200.0
2006-06-13 15:45:00,34.1,34.18,34.05,34.08,12700.0,28.1923,28.2585,28.151,28.1758,12700.0
2006-06-13 15:50:00,34.05,34.11,33.96,34.02,30900.0,28.151,28.2006,28.0766,28.1262,30900.0
2006-06-13 15:55:00,34.0,34.0,33.98,34.0,40100.0,28.1096,28.1096,28.0931,28.1096,40100.0
2006-06-14 09:30:00,33.89,33.98,33.85,33.98,9100.0,28.0187,28.0931,27.9856,28.0931,9100.0
2006-06-14 09:35:00,33.96,34.0,33.8,33.89,7600.0,28.0766,28.1096,27.9443,28.0187,7600.0
2006-06-14 09:40:00,33.92,33.92,33.8,33.89,5000.0,28.0435,28.0435,27.9443,28.0187,5000.0
2006-06-14 09:45:00,33.91,34.1,33.81,33.83,13800.0,28.0352,28.1923,27.9526,27.9691,13800.0
2006-06-14 09:50:00,33.82,34.17,33.82,34.09,6400.0,27.9608,28.2502,27.9608,28.1841,6400.0
2006-06-14 09:55:00,34.09,34.09,33.99,34.06,24200.0,28.1841,28.1841,28.1014,28.1593,24200.0
2006-06-14 10:00:00,33.97,34.02,33.95,34.01,11300.0,28.0848,28.1262,28.0683,28.1179,11300.0
2006-06-14 10:05:00,34.03,34.15,34.03,34.06,10800.0,28.1344,28.2337,28.1344,28.1593,10800.0
2006-06-14 10:10:00,34.1,34.17,34.03,34.03,6000.0,28.1923,28.2502,28.1344,28.1344,6000.0
2006-06-14 10:15:00,34.03,34.13,34.01,34.07,4500.0,28.1344,28.2171,28.1179,28.1675,4500.0
2006-06-14 10:20:00,34.08,34.19,34.08,34.16,21400.0,28.1758,28.2667,28.1758,28.2419,21400.0
2006-06-14 10:25:00,34.14,34.18,34.1,34.18,6100.0,28.2254,28.2585,28.1923,28.2585,6100.0
2006-06-14 10:30:00,34.18,34.25,34.16,34.25,13100.0,28.2585,28.3163,28.2419,28.3163,13100.0
2006-06-14 10:35:00,34.27,34.27,34.18,34.18,6900.0,28.3329,28.3329,28.2585,28.2585,6900.0
2006-06-14 10:40:00,34.15,34.19,34.1,34.1,6700.0,28.2337,28.2667,28.1923,28.1923,6700.0
2006-06-14 10:45:00,34.13,34.17,34.12,34.17,2000.0,28.2171,28.2502,28.2089,28.2502,2000.0
2006-06-14 10:50:00,34.14,34.17,34.14,34.16,2900.0,28.2254,28.2502,28.2254,28.2419,2900.0
2006-06-14 10:55:00,34.12,34.12,34.1,34.11,7700.0,28.2089,28.2089,28.1923,28.2006,7700.0
2006-06-14 11:00:00,34.1,34.13,34.1,34.11,10900.0,28.1923,28.2171,28.1923,28.2006,10900.0
2006-06-14 11:05:00,34.1,34.12,34.1,34.12,6900.0,28.1923,28.2089,28.1923,28.2089,6900.0
2006-06-14 11:10:00,34.13,34.21,34.13,34.15,6400.0,28.2171,28.2833,28.2171,28.2337,6400.0
2006-06-14 11:15:00,34.19,34.24,34.19,34.24,3000.0,28.2667,28.3081,28.2667,28.3081,3000.0
2006-06-14 11:20:00,34.24,34.24,34.21,34.24,10100.0,28.3081,28.3081,28.2833,28.3081,10100.0
2006-06-14 11:25:00,34.25,34.25,34.19,34.24,9000.0,28.3163,28.3163,28.2667,28.3081,9000.0
2006-06-14 11:30:00,34.2,34.22,34.17,34.18,4500.0,28.275,28.2915,28.2502,28.2585,4500.0
2006-06-14 11:35:00,34.18,34.18,34.17,34.18,1200.0,28.2585,28.2585,28.2502,28.2585,1200.0
2006-06-14 11:40:00,34.14,34.17,34.14,34.15,600.0,28.2254,28.2502,28.2254,28.2337,600.0
2006-06-14 11:45:00,34.16,34.16,34.13,34.15,1400.0,28.2419,28.2419,28.2171,28.2337,1400.0
2006-06-14 11:50:00,34.13,34.13,34.1,34.1,3400.0,28.2171,28.2171,28.1923,28.1923,3400.0
2006-06-14 11:55:00,34.11,34.13,34.1,34.13,5100.0,28.2006,28.2171,28.1923,28.2171,5100.0
2006-06-14 12:00:00,34.12,34.14,34.12,34.14,1700.0,28.2089,28.2254,28.2089,28.2254,1700.0
2006-06-14 12:05:00,34.15,34.18,34.15,34.18,16200.0,28.2337,28.2585,28.2337,28.2585,16200.0
2006-06-14 12:10:00,34.15,34.18,34.11,34.13,12200.0,28.2337,28.2585,28.2006,28.2171,12200.0
2006-06-14 12:15:00,34.14,34.14,34.13,34.13,1000.0,28.2254,28.2254,28.2171,28.2171,1000.0
2006-06-14 12:20:00,34.13,34.15,34.12,34.15,3500.0,28.2171,28.2337,28.2089,28.2337,3500.0
2006-06-14 12:25:00,34.17,34.17,34.12,34.13,2700.0,28.2502,28.2502,28.2089,28.2171,2700.0
2006-06-14 12:30:00,34.13,34.14,34.13,34.14,600.0,28.2171,28.2254,28.2171,28.2254,600.0
2006-06-14 12:35:00,34.14,34.14,34.1,34.11,9900.0,28.2254,28.2254,28.1923,28.2006,9900.0
2006-06-14 12:40:00,34.11,34.14,34.1,34.11,5000.0,28.2006,28.2254,28.1923,28.2006,5000.0
2006-06-14 12:45:00,34.12,34.14,34.11,34.12,2700.0,28.2089,28.2254,28.2006,28.2089,2700.0
2006-06-14 12:50:00,34.14,34.14,34.12,34.14,4700.0,28.2254,28.2254,28.2089,28.2254,4700.0
2006-06-14 12:55:00,34.13,34.14,34.12,34.12,1500.0,28.2171,28.2254,28.2089,28.2089,1500.0
2006-06-14 13:00:00,34.11,34.12,34.1,34.12,4200.0,28.2006,28.2089,28.1923,28.2089,4200.0
2006-06-14 13:05:00,34.12,34.12,34.1,34.1,5800.0,28.2089,28.2089,28.1923,28.1923,5800.0
2006-06-14 13:10:00,34.11,34.12,34.1,34.11,36600.0,28.2006,28.2089,28.1923,28.2006,36600.0
2006-06-14 13:15:00,34.12,34.12,34.02,34.02,11300.0,28.2089,28.2089,28.1262,28.1262,11300.0
2006-06-14 13:20:00,34.04,34.08,34.04,34.06,5200.0,28.1427,28.1758,28.1427,28.1593,5200.0
2006-06-14 13:25:00,34.05,34.09,34.05,34.09,2600.0,28.151,28.1841,28.151,28.1841,2600.0
2006-06-14 13:30:00,34.08,34.1,34.08,34.1,800.0,28.1758,28.1923,28.1758,28.1923,800.0
2006-06-14 13:35:00,34.07,34.07,34.0,34.01,2500.0,28.1675,28.1675,28.1096,28.1179,2500.0
2006-06-14 13:40:00,34.0,34.11,34.0,34.11,32300.0,28.1096,28.2006,28.1096,28.2006,32300.0
2006-06-14 13:45:00,34.09,34.15,34.08,34.15,5800.0,28.1841,28.2337,28.1758,28.2337,5800.0
2006-06-14 13:50:00,34.15,34.15,34.06,34.06,11500.0,28.2337,28.2337,28.1593,28.1593,11500.0
2006-06-14 13:55:00,34.08,34.12,34.07,34.09,6200.0,28.1758,28.2089,28.1675,28.1841,6200.0
2006-06-14 14:00:00,34.11,34.16,34.1,34.14,7100.0,28.2006,28.2419,28.1923,28.2254,7100.0
2006-06-14 14:05:00,34.14,34.2,34.14,34.15,6400.0,28.2254,28.275,28.2254,28.2337,6400.0
2006-06-14 14:10:00,34.17,34.21,34.16,34.16,9200.0,28.2502,28.2833,28.2419,28.2419,9200.0
2006-06-14 14:15:00,34.15,34.19,34.06,34.06,5200.0,28.2337,28.2667,28.1593,28.1593,5200.0
2006-06-14 14:20:00,34.07,34.13,34.07,34.13,6300.0,28.1675,28.2171,28.1675,28.2171,6300.0
2006-06-14 14:25:00,34.12,34.12,34.05,34.11,10000.0,28.2089,28.2089,28.151,28.2006,10000.0
2006-06-14 14:30:00,34.11,34.15,34.1,34.14,15600.0,28.2006,28.2337,28.1923,28.2254,15600.0
2006-06-14 14:35:00,34.13,34.13,34.11,34.11,5100.0,28.2171,28.2171,28.2006,28.2006,5100.0
2006-06-14 14:40:00,34.11,34.12,34.1,34.1,20200.0,28.2006,28.2089,28.1923,28.1923,20200.0
2006-06-14 14:45:00,34.1,34.12,34.1,34.1,15800.0,28.1923,28.2089,28.1923,28.1923,15800.0
2006-06-14 14:50:00,34.11,34.16,34.1,34.13,12700.0,28.2006,28.2419,28.1923,28.2171,12700.0
2006-06-14 14:55:00,34.12,34.15,34.1,34.11,41000.0,28.2089,28.2337,28.1923,28.2006,41000.0
2006-06-14 15:00:00,34.1,34.14,34.1,34.11,20400.0,28.1923,28.2254,28.1923,28.2006,20400.0
2006-06-14 15:05:00,34.12,34.16,34.1,34.15,16700.0,28.2089,28.2419,28.1923,28.2337,16700.0
2006-06-14 15:10:00,34.15,34.17,34.13,34.17,37500.0,28.2337,28.2502,28.2171,28.2502,37500.0
2006-06-14 15:15:00,34.18,34.25,34.17,34.25,28100.0,28.2585,28.3163,28.2502,28.3163,28100.0
2006-06-14 15:20:00,34.24,34.25,34.16,34.17,13200.0,28.3081,28.3163,28.2419,28.2502,13200.0
2006-06-14 15:25:00,34.12,34.21,34.12,34.19,8500.0,28.2089,28.2833,28.2089,28.2667,8500.0
2006-06-14 15:30:00,34.19,34.24,34.19,34.24,7200.0,28.2667,28.3081,28.2667,28.3081,7200.0
2006-06-14 15:35:00,34.25,34.31,34.25,34.31,7700.0,28.3163,28.3659,28.3163,28.3659,7700.0
2006-06-14 15:40:00,34.31,34.31,34.17,34.18,20200.0,28.3659,28.3659,28.2502,28.2585,20200.0
2006-06-14 15:45:00,34.17,34.27,34.17,34.26,20000.0,28.2502,28.3329,28.2502,28.3246,20000.0
2006-06-14 15:50:00,34.26,34.29,34.24,34.29,12500.0,28.3246,28.3494,28.3081,28.3494,12500.0
2006-06-14 15:55:00,34.29,34.3,34.25,34.3,29000.0,28.3494,28.3577,28.3163,28.3577,29000.0
2006-06-15 09:30:00,34.31,34.34,34.05,34.16,8700.0,28.3659,28.3907,28.151,28.2419,8700.0
2006-06-15 09:35:00,34.17,34.39,34.1,34.39,10400.0,28.2502,28.4321,28.1923,28.4321,10400.0
2006-06-15 09:40:00,34.48,34.48,34.24,34.25,16900.0,28.5065,28.5065,28.3081,28.3163,16900.0
2006-06-15 09:45:00,34.26,34.34,34.14,34.31,14000.0,28.3246,28.3907,28.2254,28.3659,14000.0
2006-06-15 09:50:00,34.32,34.4,34.28,34.4,85700.0,28.3742,28.4403,28.3411,28.4403,85700.0
2006-06-15 09:55:00,34.45,34.48,34.33,34.34,15200.0,28.4817,28.5065,28.3825,28.3907,15200.0
2006-06-15 10:00:00,34.31,34.37,34.28,34.3,9900.0,28.3659,28.4155,28.3411,28.3577,9900.0
2006-06-15 10:05:00,34.32,34.32,34.27,34.28,3300.0,28.3742,28.3742,28.3329,28.3411,3300.0
2006-06-15 10:10:00,34.27,34.37,34.27,34.36,3500.0,28.3329,28.4155,28.3329,28.4073,3500.0
2006-06-15 10:15:00,34.38,34.41,34.34,34.37,10000.0,28.4238,28.4486,28.3907,28.4155,10000.0
2006-06-15 10:20:00,34.37,34.39,34.36,34.36,1600.0,28.4155,28.4321,28.4073,28.4073,1600.0
2006-06-15 10:25:00,34.37,34.42,34.34,34.42,2300.0,28.4155,28.4569,28.3907,28.4569,2300.0
2006-06-15 10:30:00,34.42,34.42,34.38,34.41,2400.0,28.4569,28.4569,28.4238,28.4486,2400.0
2006-06-15 10:35:00,34.42,34.49,34.42,34.46,8700.0,28.4569,28.5148,28.4569,28.49,8700.0
2006-06-15 10:40:00,34.49,34.55,34.47,34.54,4600.0,28.5148,28.5644,28.4982,28.5561,4600.0
2006-06-15 10:45:00,34.55,34.59,34.55,34.57,4000.0,28.5644,28.5974,28.5644,28.5809,4000.0
2006-06-15 10:50:00,34.55,34.58,34.54,34.58,2000.0,28.5644,28.5892,28.5561,28.5892,2000.0
2006-06-15 10:55:00,34.6,34.6,34.53,34.57,2300.0,28.6057,28.6057,28.5478,28.5809,2300.0
2006-06-15 11:00:00,34.54,34.58,34.53,34.55,3500.0,28.5561,28.5892,28.5478,28.5644,3500.0
2006-06-15 11:05:00,34.55,34.6,34.54,34.56,15500.0,28.5644,28.6057,28.5561,28.5726,15500.0
2006-06-15 11:10:00,34.56,34.59,34.55,34.57,8100.0,28.5726,28.5974,28.5644,28.5809,8100.0
2006-06-15 11:15:00,34.57,34.59,34.56,34.59,6000.0,28.5809,28.5974,28.5726,28.5974,6000.0
2006-06-15 11:20:00,34.59,34.59,34.56,34.56,9000.0,28.5974,28.5974,28.5726,28.5726,9000.0
2006-06-15 11:25:00,34.56,34.56,34.55,34.55,1400.0,28.5726,28.5726,28.5644,28.5644,1400.0
2006-06-15 11:30:00,34.55,34.56,34.5,34.5,9100.0,28.5644,28.5726,28.523,28.523,9100.0
2006-06-15 11:35:00,34.5,34.5,34.42,34.44,9700.0,28.523,28.523,28.4569,28.4734,9700.0
2006-06-15 11:40:00,34.46,34.46,34.4,34.41,3300.0,28.49,28.49,28.4403,28.4486,3300.0
2006-06-15 11:45:00,34.42,34.46,34.4,34.4,4400.0,28.4569,28.49,28.4403,28.4403,4400.0
2006-06-15 11:50:00,34.41,34.45,34.41,34.42,3200.0,28.4486,28.4817,28.4486,28.4569,3200.0
2006-06-15 11:55:00,34.43,34.47,34.43,34.47,2300.0,28.4651,28.4982,28.4651,28.4982,2300.0
2006-06-15 12:00:00,34.44,34.45,34.38,34.38,900.0,28.4734,28.4817,28.4238,28.4238,900.0
2006-06-15 12:05:00,34.39,34.42,34.39,34.42,3800.0,28.4321,28.4569,28.4321,28.4569,3800.0
2006-06-15 12:10:00,34.42,34.46,34.42,34.43,3800.0,28.4569,28.49,28.4569,28.4651,3800.0
2006-06-15 12:15:00,34.42,34.43,34.41,34.43,1700.0,28.4569,28.4651,28.4486,28.4651,1700.0
2006-06-15 12:20:00,34.44,34.44,34.39,34.41,1400.0,28.4734,28.4734,28.4321,28.4486,1400.0
2006-06-15 12:25:00,34.41,34.41,34.4,34.41,500.0,28.4486,28.4486,28.4403,28.4486,500.0
2006-06-15 12:30:00,34.39,34.45,34.39,34.45,3000.0,28.4321,28.4817,28.4321,28.4817,3000.0
2006-06-15 12:35:00,34.45,34.49,34.44,34.46,7900.0,28.4817,28.5148,28.4734,28.49,7900.0
2006-06-15 12:40:00,34.49,34.49,34.46,34.46,2700.0,28.5148,28.5148,28.49,28.49,2700.0
2006-06-15 12:45:00,34.47,34.5,34.46,34.46,3800.0,28.4982,28.523,28.49,28.49,3800.0
2006-06-15 12:50:00,34.48,34.51,34.48,34.5,3800.0,28.5065,28.5313,28.5065,28.523,3800.0
2006-06-15 12:55:00,34.48,34.51,34.47,34.47,1900.0,28.5065,28.5313,28.4982,28.4982,1900.0
2006-06-15 13:00:00,34.47,34.49,34.45,34.49,8400.0,28.4982,28.5148,28.4817,28.5148,8400.0
2006-06-15 13:05:00,34.47,34.51,34.46,34.5,7100.0,28.4982,28.5313,28.49,28.523,7100.0
2006-06-15 13:10:00,34.5,34.5,34.5,34.5,2300.0,28.523,28.523,28.523,28.523,2300.0
2006-06-15 13:15:00,34.5,34.51,34.5,34.51,3000.0,28.523,28.5313,28.523,28.5313,3000.0
2006-06-15 13:20:00,34.5,34.53,34.5,34.51,2400.0,28.523,28.5478,28.523,28.5313,2400.0
2006-06-15 13:25:00,34.52,34.53,34.51,34.51,5200.0,28.5396,28.5478,28.5313,28.5313,5200.0
2006-06-15 13:30:00,34.51,34.51,34.5,34.5,7300.0,28.5313,28.5313,28.523,28.523,7300.0
2006-06-15 13:35:00,34.5,34.53,34.5,34.52,4500.0,28.523,28.5478,28.523,28.5396,4500.0
2006-06-15 13:40:00,34.52,34.59,34.52,34.56,8600.0,28.5396,28.5974,28.5396,28.5726,8600.0
2006-06-15 13:45:00,34.55,34.66,34.5,34.66,14500.0,28.5644,28.6553,28.523,28.6553,14500.0
2006-06-15 13:50:00,34.62,34.66,34.6,34.6,6700.0,28.6222,28.6553,28.6057,28.6057,6700.0
2006-06-15 13:55:00,34.6,34.61,34.58,34.61,2700.0,28.6057,28.614,28.5892,28.614,2700.0
2006-06-15 14:00:00,34.63,34.8,34.63,34.75,14900.0,28.6305,28.771,28.6305,28.7297,14900.0
2006-06-15 14:05:00,34.76,34.8,34.65,34.65,10100.0,28.738,28.771,28.647,28.647,10100.0
2006-06-15 14:10:00,34.66,34.71,34.65,34.69,5000.0,28.6553,28.6966,28.647,28.6801,5000.0
2006-06-15 14:15:00,34.68,34.77,34.67,34.77,8400.0,28.6718,28.7462,28.6636,28.7462,8400.0
2006-06-15 14:20:00,34.77,34.81,34.74,34.74,4900.0,28.7462,28.7793,28.7214,28.7214,4900.0
2006-06-15 14:25:00,34.74,34.85,34.74,34.8,24400.0,28.7214,28.8124,28.7214,28.771,24400.0
2006-06-15 14:30:00,34.8,34.85,34.8,34.85,9800.0,28.771,28.8124,28.771,28.8124,9800.0
2006-06-15 14:35:00,34.84,34.91,34.79,34.91,8500.0,28.8041,28.862,28.7628,28.862,8500.0
2006-06-15 14:40:00,34.9,34.93,34.89,34.92,22300.0,28.8537,28.8785,28.8455,28.8703,22300.0
2006-06-15 14:45:00,34.93,34.95,34.8,34.81,5900.0,28.8785,28.8951,28.771,28.7793,5900.0
2006-06-15 14:50:00,34.82,34.86,34.81,34.82,2100.0,28.7876,28.8207,28.7793,28.7876,2100.0
2006-06-15 14:55:00,34.82,34.83,34.8,34.83,4600.0,28.7876,28.7959,28.771,28.7959,4600.0
2006-06-15 15:00:00,34.81,34.83,34.8,34.8,5200.0,28.7793,28.7959,28.771,28.771,5200.0
2006-06-15 15:05:00,34.8,34.87,34.8,34.87,17300.0,28.771,28.8289,28.771,28.8289,17300.0
2006-06-15 15:10:00,34.86,34.9,34.83,34.9,23000.0,28.8207,28.8537,28.7959,28.8537,23000.0
2006-06-15 15:15:00,34.91,35.01,34.91,34.96,42100.0,28.862,28.9447,28.862,28.9033,42100.0
2006-06-15 15:20:00,34.96,35.01,34.92,35.01,14100.0,28.9033,28.9447,28.8703,28.9447,14100.0
2006-06-15 15:25:00,35.01,35.03,34.93,34.95,18100.0,28.9447,28.9612,28.8785,28.8951,18100.0
2006-06-15 15:30:00,34.96,35.03,34.96,35.0,7400.0,28.9033,28.9612,28.9033,28.9364,7400.0
2006-06-15 15:35:00,34.98,34.98,34.86,34.86,28200.0,28.9199,28.9199,28.8207,28.8207,28200.0
2006-06-15 15:40:00,34.86,34.95,34.86,34.9,14700.0,28.8207,28.8951,28.8207,28.8537,14700.0
2006-06-15 15:45:00,34.91,34.97,34.91,34.96,6300.0,28.862,28.9116,28.862,28.9033,6300.0
2006-06-15 15:50:00,34.96,34.96,34.86,34.86,11400.0,28.9033,28.9033,28.8207,28.8207,11400.0
2006-06-15 15:55:00,34.87,34.89,34.86,34.89,15900.0,28.8289,28.8455,28.8207,28.8455,15900.0
2006-06-16 09:30:00,34.7,34.85,34.7,34.84,96000.0,28.6884,28.8124,28.6884,28.8041,96000.0
2006-06-16 09:35:00,34.83,34.83,34.7,34.77,1700.0,28.7959,28.7959,28.6884,28.7462,1700.0
2006-06-16 09:40:00,34.78,34.9,34.78,34.84,2100.0,28.7545,28.8537,28.7545,28.8041,2100.0
2006-06-16 09:45:00,34.8,34.9,34.66,34.9,5000.0,28.771,28.8537,28.6553,28.8537,5000.0
2006-06-16 09:50:00,34.89,35.0,34.88,34.9,6600.0,28.8455,28.9364,28.8372,28.8537,6600.0
2006-06-16 09:55:00,34.95,35.0,34.9,34.96,2900.0,28.8951,28.9364,28.8537,28.9033,2900.0
2006-06-16 10:00:00,34.93,34.99,34.89,34.89,6300.0,28.8785,28.9281,28.8455,28.8455,6300.0
2006-06-16 10:05:00,34.91,34.91,34.77,34.79,3300.0,28.862,28.862,28.7462,28.7628,3300.0
2006-06-16 10:10:00,34.8,34.8,34.68,34.72,5800.0,28.771,28.771,28.6718,28.7049,5800.0
2006-06-16 10:15:00,34.76,34.77,34.71,34.75,2600.0,28.738,28.7462,28.6966,28.7297,2600.0
2006-06-16 10:20:00,34.7,34.77,34.7,34.73,2400.0,28.6884,28.7462,28.6884,28.7132,2400.0
2006-06-16 10:25:00,34.73,34.79,34.73,34.79,7600.0,28.7132,28.7628,28.7132,28.7628,7600.0
2006-06-16 10:30:00,34.78,34.82,34.78,34.81,3300.0,28.7545,28.7876,28.7545,28.7793,3300.0
2006-06-16 10:35:00,34.83,34.87,34.82,34.87,3800.0,28.7959,28.8289,28.7876,28.8289,3800.0
2006-06-16 10:40:00,34.86,34.89,34.79,34.82,3900.0,28.8207,28.8455,28.7628,28.7876,3900.0
2006-06-16 10:45:00,34.8,34.83,34.76,34.76,3500.0,28.771,28.7959,28.738,28.738,3500.0
2006-06-16 10:50:00,34.77,34.84,34.74,34.82,5700.0,28.7462,28.8041,28.7214,28.7876,5700.0
2006-06-16 10:55:00,34.84,34.89,34.81,34.87,7100.0,28.8041,28.8455,28.7793,28.8289,7100.0
2006-06-16 11:00:00,34.85,34.89,34.85,34.88,3600.0,28.8124,28.8455,28.8124,28.8372,3600.0
2006-06-16 11:05:00,34.89,34.93,34.86,34.92,7700.0,28.8455,28.8785,28.8207,28.8703,7700.0
2006-06-16 11:10:00,34.93,34.94,34.89,34.94,2000.0,28.8785,28.8868,28.8455,28.8868,2000.0
2006-06-16 11:15:00,34.92,34.93,34.89,34.92,2400.0,28.8703,28.8785,28.8455,28.8703,2400.0
2006-06-16 11:20:00,34.91,34.91,34.81,34.82,1800.0,28.862,28.862,28.7793,28.7876,1800.0
2006-06-16 11:25:00,34.81,34.81,34.76,34.79,3400.0,28.7793,28.7793,28.738,28.7628,3400.0
2006-06-16 11:30:00,34.79,34.84,34.79,34.84,15100.0,28.7628,28.8041,28.7628,28.8041,15100.0
2006-06-16 11:35:00,34.82,34.93,34.82,34.93,1500.0,28.7876,28.8785,28.7876,28.8785,1500.0
2006-06-16 11:40:00,34.91,34.91,34.89,34.89,900.0,28.862,28.862,28.8455,28.8455,900.0
2006-06-16 11:45:00,34.93,34.95,34.93,34.94,800.0,28.8785,28.8951,28.8785,28.8868,800.0
2006-06-16 11:50:00,34.91,34.93,34.91,34.93,1200.0,28.862,28.8785,28.862,28.8785,1200.0
2006-06-16 11:55:00,34.94,34.97,34.92,34.97,900.0,28.8868,28.9116,28.8703,28.9116,900.0
2006-06-16 12:00:00,34.94,34.98,34.92,34.98,4600.0,28.8868,28.9199,28.8703,28.9199,4600.0
2006-06-16 12:05:00,34.98,35.0,34.97,34.99,900.0,28.9199,28.9364,28.9116,28.9281,900.0
2006-06-16 12:10:00,34.99,35.0,34.91,34.91,3500.0,28.9281,28.9364,28.862,28.862,3500.0
2006-06-16 12:15:00,34.9,34.93,34.9,34.9,700.0,28.8537,28.8785,28.8537,28.8537,700.0
2006-06-16 12:20:00,34.91,34.92,34.87,34.89,2200.0,28.862,28.8703,28.8289,28.8455,2200.0
2006-06-16 12:25:00,34.87,34.9,34.86,34.88,2700.0,28.8289,28.8537,28.8207,28.8372,2700.0
2006-06-16 12:30:00,34.89,34.89,34.85,34.85,1500.0,28.8455,28.8455,28.8124,28.8124,1500.0
2006-06-16 12:35:00,34.85,34.85,34.75,34.79,1500.0,28.8124,28.8124,28.7297,28.7628,1500.0
2006-06-16 12:40:00,34.79,34.82,34.77,34.8,2700.0,28.7628,28.7876,28.7462,28.771,2700.0
2006-06-16 12:45:00,34.8,34.81,34.77,34.77,2300.0,28.771,28.7793,28.7462,28.7462,2300.0
2006-06-16 12:50:00,34.77,34.79,34.75,34.79,1800.0,28.7462,28.7628,28.7297,28.7628,1800.0
2006-06-16 12:55:00,34.79,34.84,34.79,34.84,1800.0,28.7628,28.8041,28.7628,28.8041,1800.0
2006-06-16 13:00:00,34.84,34.9,34.84,34.88,2600.0,28.8041,28.8537,28.8041,28.8372,2600.0
2006-06-16 13:05:00,34.88,34.97,34.86,34.93,29500.0,28.8372,28.9116,28.8207,28.8785,29500.0
2006-06-16 13:10:00,34.93,34.94,34.89,34.89,4500.0,28.8785,28.8868,28.8455,28.8455,4500.0
2006-06-16 13:15:00,34.87,34.89,34.87,34.87,1900.0,28.8289,28.8455,28.8289,28.8289,1900.0
2006-06-16 13:20:00,34.89,34.9,34.85,34.89,2800.0,28.8455,28.8537,28.8124,28.8455,2800.0
2006-06-16 13:25:00,34.87,34.93,34.87,34.92,3500.0,28.8289,28.8785,28.8289,28.8703,3500.0
2006-06-16 13:30:00,34.91,34.92,34.88,34.88,1200.0,28.862,28.8703,28.8372,28.8372,1200.0
2006-06-16 13:35:00,34.88,34.89,34.79,34.79,8000.0,28.8372,28.8455,28.7628,28.7628,8000.0
2006-06-16 13:40:00,34.78,34.8,34.76,34.76,1900.0,28.7545,28.771,28.738,28.738,1900.0
2006-06-16 13:45:00,34.77,34.82,34.77,34.8,2500.0,28.7462,28.7876,28.7462,28.771,2500.0
2006-06-16 13:50:00,34.82,34.86,34.82,34.86,2100.0,28.7876,28.8207,28.7876,28.8207,2100.0
2006-06-16 13:55:00,34.86,34.86,34.81,34.83,1000.0,28.8207,28.8207,28.7793,28.7959,1000.0
2006-06-16 14:00:00,34.81,34.84,34.8,34.82,1800.0,28.7793,28.8041,28.771,28.7876,1800.0
2006-06-16 14:05:00,34.82,34.83,34.81,34.83,1400.0,28.7876,28.7959,28.7793,28.7959,1400.0
2006-06-16 14:10:00,34.84,34.87,34.82,34.82,5300.0,28.8041,28.8289,28.7876,28.7876,5300.0
2006-06-16 14:15:00,34.84,34.95,34.82,34.89,9300.0,28.8041,28.8951,28.7876,28.8455,9300.0
2006-06-16 14:20:00,34.9,34.95,34.89,34.9,5600.0,28.8537,28.8951,28.8455,28.8537,5600.0
2006-06-16 14:25:00,34.9,34.9,34.84,34.84,4800.0,28.8537,28.8537,28.8041,28.8041,4800.0
2006-06-16 14:30:00,34.86,34.92,34.84,34.92,5300.0,28.8207,28.8703,28.8041,28.8703,5300.0
2006-06-16 14:35:00,34.95,34.95,34.88,34.91,4600.0,28.8951,28.8951,28.8372,28.862,4600.0
2006-06-16 14:40:00,34.91,34.93,34.87,34.91,4900.0,28.862,28.8785,28.8289,28.862,4900.0
2006-06-16 14:45:00,34.9,34.9,34.84,34.85,4000.0,28.8537,28.8537,28.8041,28.8124,4000.0
2006-06-16 14:50:00,34.84,34.88,34.84,34.88,3000.0,28.8041,28.8372,28.8041,28.8372,3000.0
2006-06-16 14:55:00,34.87,34.87,34.83,34.83,2800.0,28.8289,28.8289,28.7959,28.7959,2800.0
2006-06-16 15:00:00,34.82,34.89,34.81,34.86,20200.0,28.7876,28.8455,28.7793,28.8207,20200.0
2006-06-16 15:05:00,34.84,34.88,34.8,34.81,6200.0,28.8041,28.8372,28.771,28.7793,6200.0
2006-06-16 15:10:00,34.81,34.87,34.8,34.87,6500.0,28.7793,28.8289,28.771,28.8289,6500.0
2006-06-16 15:15:00,34.87,34.9,34.85,34.87,2500.0,28.8289,28.8537,28.8124,28.8289,2500.0
2006-06-16 15:20:00,34.85,34.86,34.85,34.86,3600.0,28.8124,28.8207,28.8124,28.8207,3600.0
2006-06-16 15:25:00,34.86,34.89,34.85,34.87,4000.0,28.8207,28.8455,28.8124,28.8289,4000.0
2006-06-16 15:30:00,34.86,34.93,34.86,34.92,2300.0,28.8207,28.8785,28.8207,28.8703,2300.0
2006-06-16 15:35:00,34.91,34.91,34.8,34.8,6600.0,28.862,28.862,28.771,28.771,6600.0
2006-06-16 15:40:00,34.82,34.85,34.82,34.82,7400.0,28.7876,28.8124,28.7876,28.7876,7400.0
2006-06-16 15:45:00,34.82,34.82,34.76,34.77,5500.0,28.7876,28.7876,28.738,28.7462,5500.0
2006-06-16 15:50:00,34.77,34.88,34.77,34.88,11300.0,28.7462,28.8372,28.7462,28.8372,11300.0
2006-06-16 15:55:00,34.87,34.89,34.81,34.82,9700.0,28.8289,28.8455,28.7793,28.7876,9700.0
2006-06-19 09:30:00,34.85,34.95,34.83,34.83,9800.0,28.8124,28.8951,28.7959,28.7959,9800.0
2006-06-19 09:35:00,34.83,34.85,34.8,34.85,2800.0,28.7959,28.8124,28.771,28.8124,2800.0
2006-06-19 09:40:00,34.83,34.99,34.83,34.83,10600.0,28.7959,28.9281,28.7959,28.7959,10600.0
2006-06-19 09:45:00,34.85,34.87,34.8,34.87,28900.0,28.8124,28.8289,28.771,28.8289,28900.0
2006-06-19 09:50:00,34.87,34.87,34.78,34.82,5000.0,28.8289,28.8289,28.7545,28.7876,5000.0
2006-06-19 09:55:00,34.83,34.84,34.77,34.79,5900.0,28.7959,28.8041,28.7462,28.7628,5900.0
2006-06-19 10:00:00,34.78,34.8,34.76,34.8,6500.0,28.7545,28.771,28.738,28.771,6500.0
2006-06-19 10:05:00,34.79,34.84,34.79,34.84,2900.0,28.7628,28.8041,28.7628,28.8041,2900.0
2006-06-19 10:10:00,34.85,34.86,34.78,34.82,4900.0,28.8124,28.8207,28.7545,28.7876,4900.0
2006-06-19 10:15:00,34.8,34.8,34.76,34.79,5400.0,28.771,28.771,28.738,28.7628,5400.0
2006-06-19 10:20:00,34.77,34.78,34.77,34.77,5600.0,28.7462,28.7545,28.7462,28.7462,5600.0
2006-06-19 10:25:00,34.77,34.82,34.77,34.82,10100.0,28.7462,28.7876,28.7462,28.7876,10100.0
2006-06-19 10:30:00,34.83,34.88,34.81,34.81,5300.0,28.7959,28.8372,28.7793,28.7793,5300.0
2006-06-19 10:35:00,34.78,34.79,34.73,34.79,2500.0,28.7545,28.7628,28.7132,28.7628,2500.0
2006-06-19 10:40:00,34.76,34.79,34.73,34.77,2400.0,28.738,28.7628,28.7132,28.7462,2400.0
2006-06-19 10:45:00,34.77,34.83,34.77,34.8,1900.0,28.7462,28.7959,28.7462,28.771,1900.0
2006-06-19 10:50:00,34.81,34.86,34.8,34.83,7400.0,28.7793,28.8207,28.771,28.7959,7400.0
2006-06-19 10:55:00,34.83,34.86,34.82,34.86,5100.0,28.7959,28.8207,28.7876,28.8207,5100.0
2006-06-19 11:00:00,34.84,34.89,34.82,34.87,6700.0,28.8041,28.8455,28.7876,28.8289,6700.0
2006-06-19 11:05:00,34.87,34.87,34.78,34.82,11000.0,28.8289,28.8289,28.7545,28.7876,11000.0
2006-06-19 11:10:00,34.85,34.94,34.85,34.94,2600.0,28.8124,28.8868,28.8124,28.8868,2600.0
2006-06-19 11:15:00,34.92,34.93,34.89,34.92,3500.0,28.8703,28.8785,28.8455,28.8703,3500.0
2006-06-19 11:20:00,34.93,34.95,34.92,34.94,6200.0,28.8785,28.8951,28.8703,28.8868,6200.0
2006-06-19 11:25:00,34.9,34.9,34.85,34.86,2500.0,28.8537,28.8537,28.8124,28.8207,2500.0
2006-06-19 11:30:00,34.85,34.87,34.84,34.85,2600.0,28.8124,28.8289,28.8041,28.8124,2600.0
2006-06-19 11:35:00,34.84,34.85,34.82,34.82,1200.0,28.8041,28.8124,28.7876,28.7876,1200.0
2006-06-19 11:40:00,34.84,34.96,34.84,34.93,9600.0,28.8041,28.9033,28.8041,28.8785,9600.0
2006-06-19 11:45:00,34.92,34.94,34.9,34.92,1900.0,28.8703,28.8868,28.8537,28.8703,1900.0
2006-06-19 11:50:00,34.92,34.94,34.85,34.85,4900.0,28.8703,28.8868,28.8124,28.8124,4900.0
2006-06-19 11:55:00,34.83,34.89,34.83,34.88,3100.0,28.7959,28.8455,28.7959,28.8372,3100.0
2006-06-19 12:00:00,34.88,34.88,34.85,34.85,2200.0,28.8372,28.8372,28.8124,28.8124,2200.0
2006-06-19 12:05:00,34.84,34.86,34.82,34.82,5000.0,28.8041,28.8207,28.7876,28.7876,5000.0
2006-06-19 12:10:00,34.82,34.82,34.76,34.78,3100.0,28.7876,28.7876,28.738,28.7545,3100.0
2006-06-19 12:15:00,34.79,34.81,34.76,34.79,2900.0,28.7628,28.7793,28.738,28.7628,2900.0
2006-06-19 12:20:00,34.77,34.77,34.72,34.73,3500.0,28.7462,28.7462,28.7049,28.7132,3500.0
2006-06-19 12:25:00,34.73,34.84,34.73,34.81,12100.0,28.7132,28.8041,28.7132,28.7793,12100.0
2006-06-19 12:30:00,34.8,34.82,34.8,34.82,2300.0,28.771,28.7876,28.771,28.7876,2300.0
2006-06-19 12:35:00,34.8,34.8,34.78,34.78,2100.0,28.771,28.771,28.7545,28.7545,2100.0
2006-06-19 12:40:00,34.76,34.82,34.75,34.82,8500.0,28.738,28.7876,28.7297,28.7876,8500.0
2006-06-19 12:45:00,34.81,34.81,34.77,34.77,1500.0,28.7793,28.7793,28.7462,28.7462,1500.0
2006-06-19 12:50:00,34.77,34.77,34.73,34.73,1500.0,28.7462,28.7462,28.7132,28.7132,1500.0
2006-06-19 12:55:00,34.71,34.72,34.7,34.7,2700.0,28.6966,28.7049,28.6884,28.6884,2700.0
2006-06-19 13:00:00,34.7,34.7,34.65,34.67,5400.0,28.6884,28.6884,28.647,28.6636,5400.0
2006-06-19 13:05:00,34.67,34.71,34.66,34.69,12000.0,28.6636,28.6966,28.6553,28.6801,12000.0
2006-06-19 13:10:00,34.68,34.68,34.62,34.62,4000.0,28.6718,28.6718,28.6222,28.6222,4000.0
2006-06-19 13:15:00,34.62,34.66,34.61,34.64,2600.0,28.6222,28.6553,28.614,28.6388,2600.0
2006-06-19 13:20:00,34.64,34.64,34.6,34.62,6300.0,28.6388,28.6388,28.6057,28.6222,6300.0
2006-06-19 13:25:00,34.6,34.62,34.6,34.62,5000.0,28.6057,28.6222,28.6057,28.6222,5000.0
2006-06-19 13:30:00,34.63,34.64,34.61,34.64,2000.0,28.6305,28.6388,28.614,28.6388,2000.0
2006-06-19 13:35:00,34.64,34.65,34.61,34.61,5600.0,28.6388,28.647,28.614,28.614,5600.0
2006-06-19 13:40:00,34.61,34.62,34.6,34.62,9400.0,28.614,28.6222,28.6057,28.6222,9400.0
2006-06-19 13:45:00,34.63,34.68,34.61,34.67,6200.0,28.6305,28.6718,28.614,28.6636,6200.0
2006-06-19 13:50:00,34.67,34.67,34.65,34.65,5200.0,28.6636,28.6636,28.647,28.647,5200.0
2006-06-19 13:55:00,34.66,34.72,34.65,34.7,12800.0,28.6553,28.7049,28.647,28.6884,12800.0
2006-06-19 14:00:00,34.7,34.73,34.7,34.72,10400.0,28.6884,28.7132,28.6884,28.7049,10400.0
2006-06-19 14:05:00,34.72,34.74,34.71,34.73,4300.0,28.7049,28.7214,28.6966,28.7132,4300.0
2006-06-19 14:10:00,34.74,34.78,34.74,34.78,4700.0,28.7214,28.7545,28.7214,28.7545,4700.0
2006-06-19 14:15:00,34.78,34.81,34.77,34.77,4000.0,28.7545,28.7793,28.7462,28.7462,4000.0
2006-06-19 14:20:00,34.74,34.74,34.7,34.72,12300.0,28.7214,28.7214,28.6884,28.7049,12300.0
2006-06-19 14:25:00,34.7,34.75,34.7,34.75,6500.0,28.6884,28.7297,28.6884,28.7297,6500.0
2006-06-19 14:30:00,34.73,34.76,34.72,34.72,3500.0,28.7132,28.738,28.7049,28.7049,3500.0
2006-06-19 14:35:00,34.72,34.73,34.7,34.71,3800.0,28.7049,28.7132,28.6884,28.6966,3800.0
2006-06-19 14:40:00,34.71,34.74,34.7,34.71,8300.0,28.6966,28.7214,28.6884,28.6966,8300.0
2006-06-19 14:45:00,34.7,34.72,34.7,34.7,9900.0,28.6884,28.7049,28.6884,28.6884,9900.0
2006-06-19 14:50:00,34.7,34.75,34.7,34.72,8300.0,28.6884,28.7297,28.6884,28.7049,8300.0
2006-06-19 14:55:00,34.73,34.76,34.71,34.75,24600.0,28.7132,28.738,28.6966,28.7297,24600.0
2006-06-19 15:00:00,34.75,34.78,34.75,34.78,8400.0,28.7297,28.7545,28.7297,28.7545,8400.0
2006-06-19 15:05:00,34.79,34.8,34.77,34.77,9800.0,28.7628,28.771,28.7462,28.7462,9800.0
2006-06-19 15:10:00,34.76,34.78,34.72,34.74,7900.0,28.738,28.7545,28.7049,28.7214,7900.0
2006-06-19 15:15:00,34.72,34.8,34.7,34.8,17800.0,28.7049,28.771,28.6884,28.771,17800.0
2006-06-19 15:20:00,34.81,34.81,34.76,34.78,5100.0,28.7793,28.7793,28.738,28.7545,5100.0
2006-06-19 15:25:00,34.8,34.88,34.78,34.87,8500.0,28.771,28.8372,28.7545,28.8289,8500.0
2006-06-19 15:30:00,34.85,34.9,34.84,34.86,9600.0,28.8124,28.8537,28.8041,28.8207,9600.0
2006-06-19 15:35:00,34.86,34.87,34.85,34.86,6300.0,28.8207,28.8289,28.8124,28.8207,6300.0
2006-06-19 15:40:00,34.85,34.87,34.85,34.85,22900.0,28.8124,28.8289,28.8124,28.8124,22900.0
2006-06-19 15:45:00,34.85,34.86,34.84,34.84,87400.0,28.8124,28.8207,28.8041,28.8041,87400.0
2006-06-19 15:50:00,34.82,34.87,34.8,34.8,12100.0,28.7876,28.8289,28.771,28.771,12100.0
2006-06-19 15:55:00,34.81,34.85,34.8,34.81,16600.0,28.7793,28.8124,28.771,28.7793,16600.0
2006-06-20 09:30:00,34.79,34.84,34.79,34.81,8200.0,28.7628,28.8041,28.7628,28.7793,8200.0
2006-06-20 09:35:00,34.78,34.9,34.7,34.76,12700.0,28.7545,28.8537,28.6884,28.738,12700.0
2006-06-20 09:40:00,34.8,34.81,34.71,34.71,2800.0,28.771,28.7793,28.6966,28.6966,2800.0
2006-06-20 09:45:00,34.69,34.72,34.64,34.69,9300.0,28.6801,28.7049,28.6388,28.6801,9300.0
2006-06-20 09:50:00,34.66,34.75,34.66,34.7,9500.0,28.6553,28.7297,28.6553,28.6884,9500.0
2006-06-20 09:55:00,34.71,34.74,34.67,34.71,6900.0,28.6966,28.7214,28.6636,28.6966,6900.0
2006-06-20 10:00:00,34.7,34.72,34.66,34.69,4800.0,28.6884,28.7049,28.6553,28.6801,4800.0
2006-06-20 10:05:00,34.67,34.72,34.67,34.72,5200.0,28.6636,28.7049,28.6636,28.7049,5200.0
2006-06-20 10:10:00,34.68,34.71,34.59,34.65,9900.0,28.6718,28.6966,28.5974,28.647,9900.0
2006-06-20 10:15:00,34.64,34.73,34.64,34.68,7800.0,28.6388,28.7132,28.6388,28.6718,7800.0
2006-06-20 10:20:00,34.69,34.75,34.69,34.72,4200.0,28.6801,28.7297,28.6801,28.7049,4200.0
2006-06-20 10:25:00,34.71,34.75,34.68,34.72,6100.0,28.6966,28.7297,28.6718,28.7049,6100.0
2006-06-20 10:30:00,34.72,34.75,34.69,34.7,11100.0,28.7049,28.7297,28.6801,28.6884,11100.0
2006-06-20 10:35:00,34.72,34.75,34.68,34.75,10200.0,28.7049,28.7297,28.6718,28.7297,10200.0
2006-06-20 10:40:00,34.75,34.76,34.71,34.71,6800.0,28.7297,28.738,28.6966,28.6966,6800.0
2006-06-20 10:45:00,34.73,34.75,34.71,34.74,1300.0,28.7132,28.7297,28.6966,28.7214,1300.0
2006-06-20 10:50:00,34.74,34.75,34.69,34.7,3700.0,28.7214,28.7297,28.6801,28.6884,3700.0
2006-06-20 10:55:00,34.7,34.7,34.69,34.7,2600.0,28.6884,28.6884,28.6801,28.6884,2600.0
2006-06-20 11:00:00,34.69,34.76,34.68,34.74,12500.0,28.6801,28.738,28.6718,28.7214,12500.0
2006-06-20 11:05:00,34.76,34.84,34.76,34.84,4000.0,28.738,28.8041,28.738,28.8041,4000.0
2006-06-20 11:10:00,34.82,34.82,34.79,34.82,5800.0,28.7876,28.7876,28.7628,28.7876,5800.0
2006-06-20 11:15:00,34.82,34.85,34.81,34.83,4600.0,28.7876,28.8124,28.7793,28.7959,4600.0
2006-06-20 11:20:00,34.83,34.85,34.83,34.83,2700.0,28.7959,28.8124,28.7959,28.7959,2700.0
2006-06-20 11:25:00,34.85,34.87,34.84,34.85,12600.0,28.8124,28.8289,28.8041,28.8124,12600.0
2006-06-20 11:30:00,34.85,34.87,34.84,34.85,2800.0,28.8124,28.8289,28.8041,28.8124,2800.0
2006-06-20 11:35:00,34.83,34.85,34.83,34.83,3100.0,28.7959,28.8124,28.7959,28.7959,3100.0
2006-06-20 11:40:00,34.83,34.85,34.78,34.78,4900.0,28.7959,28.8124,28.7545,28.7545,4900.0
2006-06-20 11:45:00,34.8,34.8,34.79,34.8,2000.0,28.771,28.771,28.7628,28.771,2000.0
2006-06-20 11:50:00,34.8,34.83,34.8,34.81,1600.0,28.771,28.7959,28.771,28.7793,1600.0
2006-06-20 11:55:00,34.81,34.82,34.8,34.82,1800.0,28.7793,28.7876,28.771,28.7876,1800.0
2006-06-20 12:00:00,34.81,34.83,34.8,34.8,5100.0,28.7793,28.7959,28.771,28.771,5100.0
2006-06-20 12:05:00,34.82,34.82,34.76,34.77,5700.0,28.7876,28.7876,28.738,28.7462,5700.0
2006-06-20 12:10:00,34.77,34.81,34.75,34.75,2300.0,28.7462,28.7793,28.7297,28.7297,2300.0
2006-06-20 12:15:00,34.75,34.77,34.75,34.77,3000.0,28.7297,28.7462,28.7297,28.7462,3000.0
2006-06-20 12:20:00,34.77,34.8,34.77,34.79,8200.0,28.7462,28.771,28.7462,28.7628,8200.0
2006-06-20 12:25:00,34.79,34.79,34.74,34.74,4100.0,28.7628,28.7628,28.7214,28.7214,4100.0
2006-06-20 12:30:00,34.73,34.75,34.72,34.73,5000.0,28.7132,28.7297,28.7049,28.7132,5000.0
2006-06-20 12:35:00,34.72,34.76,34.72,34.74,2500.0,28.7049,28.738,28.7049,28.7214,2500.0
2006-06-20 12:40:00,34.76,34.77,34.73,34.75,5700.0,28.738,28.7462,28.7132,28.7297,5700.0
2006-06-20 12:45:00,34.75,34.77,34.75,34.77,1200.0,28.7297,28.7462,28.7297,28.7462,1200.0
2006-06-20 12:50:00,34.76,34.77,34.7,34.7,4900.0,28.738,28.7462,28.6884,28.6884,4900.0
2006-06-20 12:55:00,34.71,34.74,34.7,34.7,3900.0,28.6966,28.7214,28.6884,28.6884,3900.0
2006-06-20 13:00:00,34.71,34.73,34.7,34.71,5200.0,28.6966,28.7132,28.6884,28.6966,5200.0
2006-06-20 13:05:00,34.7,34.71,34.67,34.68,3100.0,28.6884,28.6966,28.6636,28.6718,3100.0
2006-06-20 13:10:00,34.66,34.68,34.62,34.64,5400.0,28.6553,28.6718,28.6222,28.6388,5400.0
2006-06-20 13:15:00,34.65,34.67,34.65,34.65,1500.0,28.647,28.6636,28.647,28.647,1500.0
2006-06-20 13:20:00,34.65,34.67,34.64,34.64,4900.0,28.647,28.6636,28.6388,28.6388,4900.0
2006-06-20 13:25:00,34.63,34.65,34.62,34.62,2100.0,28.6305,28.647,28.6222,28.6222,2100.0
2006-06-20 13:30:00,34.61,34.63,34.55,34.6,8700.0,28.614,28.6305,28.5644,28.6057,8700.0
2006-06-20 13:35:00,34.58,34.59,34.55,34.58,4100.0,28.5892,28.5974,28.5644,28.5892,4100.0
2006-06-20 13:40:00,34.58,34.67,34.58,34.65,7500.0,28.5892,28.6636,28.5892,28.647,7500.0
2006-06-20 13:45:00,34.66,34.67,34.61,34.64,4400.0,28.6553,28.6636,28.614,28.6388,4400.0
2006-06-20 13:50:00,34.65,34.65,34.64,34.65,1100.0,28.647,28.647,28.6388,28.647,1100.0
2006-06-20 13:55:00,34.67,34.68,34.62,34.64,5500.0,28.6636,28.6718,28.6222,28.6388,5500.0
2006-06-20 14:00:00,34.62,34.64,34.58,34.6,3400.0,28.6222,28.6388,28.5892,28.6057,3400.0
2006-06-20 14:05:00,34.6,34.66,34.6,34.66,5000.0,28.6057,28.6553,28.6057,28.6553,5000.0
2006-06-20 14:10:00,34.67,34.69,34.6,34.6,9600.0,28.6636,28.6801,28.6057,28.6057,9600.0
2006-06-20 14:15:00,34.6,34.62,34.59,34.61,5700.0,28.6057,28.6222,28.5974,28.614,5700.0
2006-06-20 14:20:00,34.62,34.62,34.53,34.53,9600.0,28.6222,28.6222,28.5478,28.5478,9600.0
2006-06-20 14:25:00,34.53,34.56,34.52,34.54,7400.0,28.5478,28.5726,28.5396,28.5561,7400.0
2006-06-20 14:30:00,34.54,34.56,34.53,34.53,3500.0,28.5561,28.5726,28.5478,28.5478,3500.0
2006-06-20 14:35:00,34.53,34.6,34.53,34.59,7700.0,28.5478,28.6057,28.5478,28.5974,7700.0
2006-06-20 14:40:00,34.59,34.62,34.59,34.61,4400.0,28.5974,28.6222,28.5974,28.614,4400.0
2006-06-20 14:45:00,34.6,34.64,34.59,34.62,6300.0,28.6057,28.6388,28.5974,28.6222,6300.0
2006-06-20 14:50:00,34.62,34.71,34.62,34.71,3900.0,28.6222,28.6966,28.6222,28.6966,3900.0
2006-06-20 14:55:00,34.71,34.72,34.64,34.68,9600.0,28.6966,28.7049,28.6388,28.6718,9600.0
2006-06-20 15:00:00,34.67,34.7,34.66,34.66,4000.0,28.6636,28.6884,28.6553,28.6553,4000.0
2006-06-20 15:05:00,34.67,34.69,34.6,34.62,5900.0,28.6636,28.6801,28.6057,28.6222,5900.0
2006-06-20 15:10:00,34.62,34.7,34.62,34.7,2900.0,28.6222,28.6884,28.6222,28.6884,2900.0
2006-06-20 15:15:00,34.69,34.69,34.65,34.69,2900.0,28.6801,28.6801,28.647,28.6801,2900.0
2006-06-20 15:20:00,34.69,34.72,34.66,34.68,6200.0,28.6801,28.7049,28.6553,28.6718,6200.0
2006-06-20 15:25:00,34.68,34.71,34.64,34.64,8200.0,28.6718,28.6966,28.6388,28.6388,8200.0
2006-06-20 15:30:00,34.64,34.66,34.6,34.6,9600.0,28.6388,28.6553,28.6057,28.6057,9600.0
2006-06-20 15:35:00,34.58,34.6,34.49,34.51,14400.0,28.5892,28.6057,28.5148,28.5313,14400.0
2006-06-20 15:40:00,34.49,34.53,34.49,34.51,11000.0,28.5148,28.5478,28.5148,28.5313,11000.0
2006-06-20 15:45:00,34.5,34.53,34.48,34.49,12900.0,28.523,28.5478,28.5065,28.5148,12900.0
2006-06-20 15:50:00,34.49,34.6,34.49,34.6,36700.0,28.5148,28.6057,28.5148,28.6057,36700.0
2006-06-20 15:55:00,34.6,34.61,34.55,34.55,68800.0,28.6057,28.614,28.5644,28.5644,68800.0
2006-06-21 09:30:00,34.5,34.57,34.5,34.57,10100.0,28.523,28.5809,28.523,28.5809,10100.0
2006-06-21 09:35:00,34.58,34.58,34.4,34.43,12800.0,28.5892,28.5892,28.4403,28.4651,12800.0
2006-06-21 09:40:00,34.4,34.51,34.4,34.5,13100.0,28.4403,28.5313,28.4403,28.523,13100.0
2006-06-21 09:45:00,34.5,34.54,34.42,34.49,34400.0,28.523,28.5561,28.4569,28.5148,34400.0
2006-06-21 09:50:00,34.5,34.71,34.44,34.69,14400.0,28.523,28.6966,28.4734,28.6801,14400.0
2006-06-21 09:55:00,34.67,34.77,34.62,34.74,14900.0,28.6636,28.7462,28.6222,28.7214,14900.0
2006-06-21 10:00:00,34.74,34.88,34.74,34.85,15400.0,28.7214,28.8372,28.7214,28.8124,15400.0
2006-06-21 10:05:00,34.87,34.93,34.81,34.81,17300.0,28.8289,28.8785,28.7793,28.7793,17300.0
2006-06-21 10:10:00,34.84,34.9,34.78,34.88,10200.0,28.8041,28.8537,28.7545,28.8372,10200.0
2006-06-21 10:15:00,34.87,34.9,34.79,34.85,16000.0,28.8289,28.8537,28.7628,28.8124,16000.0
2006-06-21 10:20:00,34.83,34.91,34.83,34.86,8100.0,28.7959,28.862,28.7959,28.8207,8100.0
2006-06-21 10:25:00,34.87,34.91,34.81,34.83,7200.0,28.8289,28.862,28.7793,28.7959,7200.0
2006-06-21 10:30:00,34.82,34.94,34.82,34.9,22100.0,28.7876,28.8868,28.7876,28.8537,22100.0
2006-06-21 10:35:00,34.9,34.9,34.77,34.83,13500.0,28.8537,28.8537,28.7462,28.7959,13500.0
2006-06-21 10:40:00,34.87,34.89,34.84,34.86,9800.0,28.8289,28.8455,28.8041,28.8207,9800.0
2006-06-21 10:45:00,34.89,34.89,34.81,34.82,13600.0,28.8455,28.8455,28.7793,28.7876,13600.0
2006-06-21 10:50:00,34.86,34.9,34.82,34.9,10500.0,28.8207,28.8537,28.7876,28.8537,10500.0
2006-06-21 10:55:00,34.9,34.98,34.86,34.93,37300.0,28.8537,28.9199,28.8207,28.8785,37300.0
2006-06-21 11:00:00,34.97,35.04,34.93,34.98,159000.0,28.9116,28.9695,28.8785,28.9199,159000.0
2006-06-21 11:05:00,34.98,35.01,34.91,34.91,20000.0,28.9199,28.9447,28.862,28.862,20000.0
2006-06-21 11:10:00,34.89,34.94,34.85,34.86,14800.0,28.8455,28.8868,28.8124,28.8207,14800.0
2006-06-21 11:15:00,34.86,34.86,34.81,34.84,23200.0,28.8207,28.8207,28.7793,28.8041,23200.0
2006-06-21 11:20:00,34.83,34.84,34.79,34.81,11600.0,28.7959,28.8041,28.7628,28.7793,11600.0
2006-06-21 11:25:00,34.82,34.84,34.79,34.84,5000.0,28.7876,28.8041,28.7628,28.8041,5000.0
2006-06-21 11:30:00,34.84,34.89,34.83,34.86,5300.0,28.8041,28.8455,28.7959,28.8207,5300.0
2006-06-21 11:35:00,34.88,34.93,34.88,34.88,5500.0,28.8372,28.8785,28.8372,28.8372,5500.0
2006-06-21 11:40:00,34.89,34.97,34.88,34.95,12800.0,28.8455,28.9116,28.8372,28.8951,12800.0
2006-06-21 11:45:00,34.95,34.98,34.91,34.94,12000.0,28.8951,28.9199,28.862,28.8868,12000.0
2006-06-21 11:50:00,34.95,34.95,34.91,34.91,4600.0,28.8951,28.8951,28.862,28.862,4600.0
2006-06-21 11:55:00,34.91,34.94,34.9,34.93,3500.0,28.862,28.8868,28.8537,28.8785,3500.0
2006-06-21 12:00:00,34.92,34.96,34.92,34.96,12000.0,28.8703,28.9033,28.8703,28.9033,12000.0
2006-06-21 12:05:00,34.95,35.0,34.94,35.0,8500.0,28.8951,28.9364,28.8868,28.9364,8500.0
2006-06-21 12:10:00,35.0,35.0,34.98,35.0,5400.0,28.9364,28.9364,28.9199,28.9364,5400.0
2006-06-21 12:15:00,34.99,35.03,34.97,35.02,30600.0,28.9281,28.9612,28.9116,28.9529,30600.0
2006-06-21 12:20:00,35.01,35.06,34.98,35.02,6200.0,28.9447,28.986,28.9199,28.9529,6200.0
2006-06-21 12:25:00,35.01,35.02,34.99,35.01,1900.0,28.9447,28.9529,28.9281,28.9447,1900.0
2006-06-21 12:30:00,35.03,35.06,35.03,35.05,7900.0,28.9612,28.986,28.9612,28.9777,7900.0
2006-06-21 12:35:00,35.06,35.09,35.05,35.05,5200.0,28.986,29.0108,28.9777,28.9777,5200.0
2006-06-21 12:40:00,35.08,35.09,35.06,35.08,3100.0,29.0025,29.0108,28.986,29.0025,3100.0
2006-06-21 12:45:00,35.09,35.09,35.04,35.05,7400.0,29.0108,29.0108,28.9695,28.9777,7400.0
2006-06-21 12:50:00,35.06,35.09,34.9,35.0,19200.0,28.986,29.0108,28.8537,28.9364,19200.0
2006-06-21 12:55:00,34.99,35.02,34.98,35.02,8700.0,28.9281,28.9529,28.9199,28.9529,8700.0
2006-06-21 13:00:00,35.01,35.04,35.01,35.03,8900.0,28.9447,28.9695,28.9447,28.9612,8900.0
2006-06-21 13:05:00,35.02,35.03,35.01,35.03,2000.0,28.9529,28.9612,28.9447,28.9612,2000.0
2006-06-21 13:10:00,35.04,35.04,35.02,35.03,1600.0,28.9695,28.9695,28.9529,28.9612,1600.0
2006-06-21 13:15:00,35.04,35.04,35.0,35.0,2700.0,28.9695,28.9695,28.9364,28.9364,2700.0
2006-06-21 13:20:00,35.01,35.03,35.0,35.03,3000.0,28.9447,28.9612,28.9364,28.9612,3000.0
2006-06-21 13:25:00,35.03,35.04,35.01,35.03,6000.0,28.9612,28.9695,28.9447,28.9612,6000.0
2006-06-21 13:30:00,35.04,35.04,35.02,35.04,6100.0,28.9695,28.9695,28.9529,28.9695,6100.0
2006-06-21 13:35:00,35.03,35.04,35.0,35.04,6500.0,28.9612,28.9695,28.9364,28.9695,6500.0
2006-06-21 13:40:00,35.04,35.04,34.98,35.02,11000.0,28.9695,28.9695,28.9199,28.9529,11000.0
2006-06-21 13:45:00,35.02,35.03,35.01,35.03,1100.0,28.9529,28.9612,28.9447,28.9612,1100.0
2006-06-21 13:50:00,35.04,35.04,35.03,35.04,4300.0,28.9695,28.9695,28.9612,28.9695,4300.0
2006-06-21 13:55:00,35.04,35.04,35.0,35.04,8300.0,28.9695,28.9695,28.9364,28.9695,8300.0
2006-06-21 14:00:00,35.03,35.04,35.03,35.03,4700.0,28.9612,28.9695,28.9612,28.9612,4700.0
2006-06-21 14:05:00,35.04,35.04,35.01,35.03,10100.0,28.9695,28.9695,28.9447,28.9612,10100.0
2006-06-21 14:10:00,35.02,35.04,35.02,35.02,9200.0,28.9529,28.9695,28.9529,28.9529,9200.0
2006-06-21 14:15:00,35.03,35.07,35.03,35.07,2000.0,28.9612,28.9943,28.9612,28.9943,2000.0
2006-06-21 14:20:00,35.08,35.11,35.06,35.1,101500.0,29.0025,29.0273,28.986,29.0191,101500.0
2006-06-21 14:25:00,35.11,35.13,35.11,35.11,4200.0,29.0273,29.0439,29.0273,29.0273,4200.0
2006-06-21 14:30:00,35.12,35.15,35.1,35.15,5700.0,29.0356,29.0604,29.0191,29.0604,5700.0
2006-06-21 14:35:00,35.15,35.18,35.15,35.16,6200.0,29.0604,29.0852,29.0604,29.0687,6200.0
2006-06-21 14:40:00,35.16,35.2,35.16,35.19,7900.0,29.0687,29.1018,29.0687,29.0935,7900.0
2006-06-21 14:45:00,35.19,35.2,35.16,35.18,83700.0,29.0935,29.1018,29.0687,29.0852,83700.0
2006-06-21 14:50:00,35.18,35.22,35.15,35.22,6800.0,29.0852,29.1183,29.0604,29.1183,6800.0
2006-06-21 14:55:00,35.22,35.22,35.16,35.21,7800.0,29.1183,29.1183,29.0687,29.11,7800.0
2006-06-21 15:00:00,35.21,35.22,35.15,35.21,12800.0,29.11,29.1183,29.0604,29.11,12800.0
2006-06-21 15:05:00,35.21,35.23,35.19,35.22,10300.0,29.11,29.1266,29.0935,29.1183,10300.0
2006-06-21 15:10:00,35.21,35.26,35.21,35.25,6600.0,29.11,29.1514,29.11,29.1431,6600.0
2006-06-21 15:15:00,35.26,35.27,35.25,35.25,5500.0,29.1514,29.1596,29.1431,29.1431,5500.0
2006-06-21 15:20:00,35.25,35.29,35.22,35.24,6400.0,29.1431,29.1762,29.1183,29.1348,6400.0
2006-06-21 15:25:00,35.23,35.23,35.16,35.19,7700.0,29.1266,29.1266,29.0687,29.0935,7700.0
2006-06-21 15:30:00,35.17,35.19,35.14,35.18,22100.0,29.0769,29.0935,29.0521,29.0852,22100.0
2006-06-21 15:35:00,35.18,35.21,35.15,35.19,18300.0,29.0852,29.11,29.0604,29.0935,18300.0
2006-06-21 15:40:00,35.19,35.22,35.16,35.16,11100.0,29.0935,29.1183,29.0687,29.0687,11100.0
2006-06-21 15:45:00,35.16,35.2,35.11,35.18,6600.0,29.0687,29.1018,29.0273,29.0852,6600.0
2006-06-21 15:50:00,35.2,35.2,35.16,35.18,10500.0,29.1018,29.1018,29.0687,29.0852,10500.0
2006-06-21 15:55:00,35.18,35.19,35.13,35.17,11700.0,29.0852,29.0935,29.0439,29.0769,11700.0
2006-06-22 09:30:00,35.15,35.2,35.05,35.15,6900.0,29.0604,29.1018,28.9777,29.0604,6900.0
2006-06-22 09:35:00,35.09,35.15,35.05,35.15,14000.0,29.0108,29.0604,28.9777,29.0604,14000.0
2006-06-22 09:40:00,35.16,35.18,35.13,35.13,6000.0,29.0687,29.0852,29.0439,29.0439,6000.0
2006-06-22 09:45:00,35.14,35.16,35.07,35.1,5500.0,29.0521,29.0687,28.9943,29.0191,5500.0
2006-06-22 09:50:00,35.11,35.2,35.1,35.19,10100.0,29.0273,29.1018,29.0191,29.0935,10100.0
2006-06-22 09:55:00,35.19,35.29,35.19,35.25,8500.0,29.0935,29.1762,29.0935,29.1431,8500.0
2006-06-22 10:00:00,35.25,35.27,35.15,35.18,9500.0,29.1431,29.1596,29.0604,29.0852,9500.0
2006-06-22 10:05:00,35.18,35.23,35.15,35.22,4300.0,29.0852,29.1266,29.0604,29.1183,4300.0
2006-06-22 10:10:00,35.21,35.21,35.05,35.05,3700.0,29.11,29.11,28.9777,28.9777,3700.0
2006-06-22 10:15:00,35.06,35.08,34.99,35.0,3300.0,28.986,29.0025,28.9281,28.9364,3300.0
2006-06-22 10:20:00,34.99,35.08,34.99,35.02,6800.0,28.9281,29.0025,28.9281,28.9529,6800.0
2006-06-22 10:25:00,35.04,35.06,34.99,35.0,5300.0,28.9695,28.986,28.9281,28.9364,5300.0
2006-06-22 10:30:00,35.0,35.03,34.96,35.03,8100.0,28.9364,28.9612,28.9033,28.9612,8100.0
2006-06-22 10:35:00,35.03,35.08,35.03,35.06,2200.0,28.9612,29.0025,28.9612,28.986,2200.0
2006-06-22 10:40:00,35.07,35.07,35.04,35.05,3400.0,28.9943,28.9943,28.9695,28.9777,3400.0
2006-06-22 10:45:00,35.06,35.08,35.04,35.04,3100.0,28.986,29.0025,28.9695,28.9695,3100.0
2006-06-22 10:50:00,35.07,35.09,35.07,35.07,2600.0,28.9943,29.0108,28.9943,28.9943,2600.0
2006-06-22 10:55:00,35.07,35.08,35.04,35.05,6100.0,28.9943,29.0025,28.9695,28.9777,6100.0
2006-06-22 11:00:00,35.06,35.06,35.02,35.02,2200.0,28.986,28.986,28.9529,28.9529,2200.0
2006-06-22 11:05:00,35.03,35.03,35.01,35.03,2500.0,28.9612,28.9612,28.9447,28.9612,2500.0
2006-06-22 11:10:00,35.0,35.03,34.98,35.02,15000.0,28.9364,28.9612,28.9199,28.9529,15000.0
2006-06-22 11:15:00,35.02,35.04,34.99,34.99,10000.0,28.9529,28.9695,28.9281,28.9281,10000.0
2006-06-22 11:20:00,35.0,35.01,34.97,34.98,8400.0,28.9364,28.9447,28.9116,28.9199,8400.0
2006-06-22 11:25:00,34.99,35.01,34.98,35.0,7300.0,28.9281,28.9447,28.9199,28.9364,7300.0
2006-06-22 11:30:00,35.0,35.03,34.99,35.03,8400.0,28.9364,28.9612,28.9281,28.9612,8400.0
2006-06-22 11:35:00,35.03,35.05,35.02,35.05,3200.0,28.9612,28.9777,28.9529,28.9777,3200.0
2006-06-22 11:40:00,35.05,35.07,35.03,35.05,5800.0,28.9777,28.9943,28.9612,28.9777,5800.0
2006-06-22 11:45:00,35.06,35.06,35.04,35.05,4000.0,28.986,28.986,28.9695,28.9777,4000.0
2006-06-22 11:50:00,35.05,35.06,35.03,35.04,10000.0,28.9777,28.986,28.9612,28.9695,10000.0
2006-06-22 11:55:00,35.04,35.08,35.01,35.07,13200.0,28.9695,29.0025,28.9447,28.9943,13200.0
2006-06-22 12:00:00,35.06,35.11,35.06,35.11,6000.0,28.986,29.0273,28.986,29.0273,6000.0
2006-06-22 12:05:00,35.1,35.12,35.08,35.08,2200.0,29.0191,29.0356,29.0025,29.0025,2200.0
2006-06-22 12:10:00,35.09,35.12,35.07,35.11,5500.0,29.0108,29.0356,28.9943,29.0273,5500.0
2006-06-22 12:15:00,35.1,35.12,35.09,35.1,2700.0,29.0191,29.0356,29.0108,29.0191,2700.0
2006-06-22 12:20:00,35.1,35.1,35.07,35.08,2900.0,29.0191,29.0191,28.9943,29.0025,2900.0
2006-06-22 12:25:00,35.07,35.08,35.03,35.05,103200.0,28.9943,29.0025,28.9612,28.9777,103200.0
2006-06-22 12:30:00,35.05,35.05,35.01,35.02,139900.0,28.9777,28.9777,28.9447,28.9529,139900.0
2006-06-22 12:35:00,35.02,35.05,35.01,35.01,1600.0,28.9529,28.9777,28.9447,28.9447,1600.0
2006-06-22 12:40:00,35.01,35.03,34.94,34.94,6600.0,28.9447,28.9612,28.8868,28.8868,6600.0
2006-06-22 12:45:00,34.96,34.96,34.93,34.93,3400.0,28.9033,28.9033,28.8785,28.8785,3400.0
2006-06-22 12:50:00,34.93,34.93,34.9,34.93,2100.0,28.8785,28.8785,28.8537,28.8785,2100.0
2006-06-22 12:55:00,34.93,34.95,34.91,34.95,2800.0,28.8785,28.8951,28.862,28.8951,2800.0
2006-06-22 13:00:00,34.95,34.95,34.94,34.94,700.0,28.8951,28.8951,28.8868,28.8868,700.0
2006-06-22 13:05:00,34.94,34.96,34.94,34.96,4000.0,28.8868,28.9033,28.8868,28.9033,4000.0
2006-06-22 13:10:00,34.96,34.97,34.94,34.94,1500.0,28.9033,28.9116,28.8868,28.8868,1500.0
2006-06-22 13:15:00,34.95,34.96,34.92,34.93,2900.0,28.8951,28.9033,28.8703,28.8785,2900.0
2006-06-22 13:20:00,34.93,34.93,34.91,34.92,1300.0,28.8785,28.8785,28.862,28.8703,1300.0
2006-06-22 13:25:00,34.92,34.92,34.92,34.92,500.0,28.8703,28.8703,28.8703,28.8703,500.0
2006-06-22 13:30:00,34.92,34.92,34.86,34.87,3800.0,28.8703,28.8703,28.8207,28.8289,3800.0
2006-06-22 13:35:00,34.87,34.9,34.87,34.87,3100.0,28.8289,28.8537,28.8289,28.8289,3100.0
2006-06-22 13:40:00,34.87,34.87,34.81,34.81,7100.0,28.8289,28.8289,28.7793,28.7793,7100.0
2006-06-22 13:45:00,34.82,34.82,34.79,34.8,3400.0,28.7876,28.7876,28.7628,28.771,3400.0
2006-06-22 13:50:00,34.8,34.81,34.8,34.8,3700.0,28.771,28.7793,28.771,28.771,3700.0
2006-06-22 13:55:00,34.8,34.87,34.79,34.86,7100.0,28.771,28.8289,28.7628,28.8207,7100.0
2006-06-22 14:00:00,34.86,34.89,34.86,34.88,3500.0,28.8207,28.8455,28.8207,28.8372,3500.0
2006-06-22 14:05:00,34.86,34.88,34.82,34.82,4800.0,28.8207,28.8372,28.7876,28.7876,4800.0
2006-06-22 14:10:00,34.82,34.86,34.82,34.85,2900.0,28.7876,28.8207,28.7876,28.8124,2900.0
2006-06-22 14:15:00,34.86,34.86,34.8,34.8,4000.0,28.8207,28.8207,28.771,28.771,4000.0
2006-06-22 14:20:00,34.82,34.86,34.82,34.85,4900.0,28.7876,28.8207,28.7876,28.8124,4900.0
2006-06-22 14:25:00,34.85,34.88,34.85,34.87,2400.0,28.8124,28.8372,28.8124,28.8289,2400.0
2006-06-22 14:30:00,34.86,34.87,34.86,34.87,3500.0,28.8207,28.8289,28.8207,28.8289,3500.0
2006-06-22 14:35:00,34.87,34.93,34.87,34.93,6000.0,28.8289,28.8785,28.8289,28.8785,6000.0
2006-06-22 14:40:00,34.91,34.93,34.89,34.89,6200.0,28.862,28.8785,28.8455,28.8455,6200.0
2006-06-22 14:45:00,34.89,34.94,34.88,34.93,7100.0,28.8455,28.8868,28.8372,28.8785,7100.0
2006-06-22 14:50:00,34.92,34.99,34.91,34.98,9300.0,28.8703,28.9281,28.862,28.9199,9300.0
2006-06-22 14:55:00,34.98,35.0,34.97,34.99,10300.0,28.9199,28.9364,28.9116,28.9281,10300.0
2006-06-22 15:00:00,34.99,34.99,34.85,34.87,22300.0,28.9281,28.9281,28.8124,28.8289,22300.0
2006-06-22 15:05:00,34.86,34.88,34.86,34.88,2700.0,28.8207,28.8372,28.8207,28.8372,2700.0
2006-06-22 15:10:00,34.88,34.99,34.87,34.96,6900.0,28.8372,28.9281,28.8289,28.9033,6900.0
2006-06-22 15:15:00,34.97,34.97,34.89,34.91,12100.0,28.9116,28.9116,28.8455,28.862,12100.0
2006-06-22 15:20:00,34.89,34.94,34.89,34.93,5900.0,28.8455,28.8868,28.8455,28.8785,5900.0
2006-06-22 15:25:00,34.94,34.95,34.92,34.95,5400.0,28.8868,28.8951,28.8703,28.8951,5400.0
2006-06-22 15:30:00,34.95,34.99,34.94,34.95,8400.0,28.8951,28.9281,28.8868,28.8951,8400.0
2006-06-22 15:35:00,34.95,34.98,34.95,34.95,9600.0,28.8951,28.9199,28.8951,28.8951,9600.0
2006-06-22 15:40:00,34.92,34.96,34.89,34.96,13400.0,28.8703,28.9033,28.8455,28.9033,13400.0
2006-06-22 15:45:00,34.96,35.01,34.96,34.97,9700.0,28.9033,28.9447,28.9033,28.9116,9700.0
2006-06-22 15:50:00,34.97,35.03,34.97,34.99,10400.0,28.9116,28.9612,28.9116,28.9281,10400.0
2006-06-22 15:55:00,34.99,35.0,34.94,34.94,13100.0,28.9281,28.9364,28.8868,28.8868,13100.0
2006-06-23 09:30:00,35.01,35.07,34.98,35.02,14900.0,28.9447,28.9943,28.9199,28.9529,14900.0
2006-06-23 09:35:00,34.98,34.98,34.7,34.74,35900.0,28.9199,28.9199,28.6884,28.7214,35900.0
2006-06-23 09:40:00,34.6,34.82,34.6,34.79,11000.0,28.6057,28.7876,28.6057,28.7628,11000.0
2006-06-23 09:45:00,34.79,34.8,34.71,34.79,9100.0,28.7628,28.771,28.6966,28.7628,9100.0
2006-06-23 09:50:00,34.78,34.9,34.78,34.82,12700.0,28.7545,28.8537,28.7545,28.7876,12700.0
2006-06-23 09:55:00,34.83,34.88,34.8,34.88,13000.0,28.7959,28.8372,28.771,28.8372,13000.0
2006-06-23 10:00:00,34.86,34.9,34.84,34.88,25800.0,28.8207,28.8537,28.8041,28.8372,25800.0
2006-06-23 10:05:00,34.88,34.88,34.8,34.81,4400.0,28.8372,28.8372,28.771,28.7793,4400.0
2006-06-23 10:10:00,34.82,34.84,34.8,34.81,6100.0,28.7876,28.8041,28.771,28.7793,6100.0
2006-06-23 10:15:00,34.81,34.9,34.8,34.9,9900.0,28.7793,28.8537,28.771,28.8537,9900.0
2006-06-23 10:20:00,34.87,34.87,34.78,34.79,20900.0,28.8289,28.8289,28.7545,28.7628,20900.0
2006-06-23 10:25:00,34.8,34.88,34.8,34.84,11000.0,28.771,28.8372,28.771,28.8041,11000.0
2006-06-23 10:30:00,34.83,34.86,34.83,34.83,15900.0,28.7959,28.8207,28.7959,28.7959,15900.0
2006-06-23 10:35:00,34.84,34.85,34.7,34.71,11100.0,28.8041,28.8124,28.6884,28.6966,11100.0
2006-06-23 10:40:00,34.7,34.71,34.67,34.67,5900.0,28.6884,28.6966,28.6636,28.6636,5900.0
2006-06-23 10:45:00,34.68,34.75,34.67,34.7,16100.0,28.6718,28.7297,28.6636,28.6884,16100.0
2006-06-23 10:50:00,34.7,34.76,34.69,34.71,6800.0,28.6884,28.738,28.6801,28.6966,6800.0
2006-06-23 10:55:00,34.74,34.78,34.72,34.77,6700.0,28.7214,28.7545,28.7049,28.7462,6700.0
2006-06-23 11:00:00,34.77,34.77,34.74,34.75,3600.0,28.7462,28.7462,28.7214,28.7297,3600.0
2006-06-23 11:05:00,34.75,34.75,34.68,34.7,6900.0,28.7297,28.7297,28.6718,28.6884,6900.0
2006-06-23 11:10:00,34.69,34.69,34.64,34.65,3900.0,28.6801,28.6801,28.6388,28.647,3900.0
2006-06-23 11:15:00,34.66,34.66,34.63,34.65,5900.0,28.6553,28.6553,28.6305,28.647,5900.0
2006-06-23 11:20:00,34.65,34.71,34.65,34.7,10000.0,28.647,28.6966,28.647,28.6884,10000.0
2006-06-23 11:25:00,34.7,34.7,34.68,34.69,3600.0,28.6884,28.6884,28.6718,28.6801,3600.0
2006-06-23 11:30:00,34.69,34.69,34.65,34.68,5500.0,28.6801,28.6801,28.647,28.6718,5500.0
2006-06-23 11:35:00,34.68,34.69,34.62,34.63,4600.0,28.6718,28.6801,28.6222,28.6305,4600.0
2006-06-23 11:40:00,34.63,34.67,34.63,34.67,6100.0,28.6305,28.6636,28.6305,28.6636,6100.0
2006-06-23 11:45:00,34.69,34.7,34.66,34.67,4800.0,28.6801,28.6884,28.6553,28.6636,4800.0
2006-06-23 11:50:00,34.67,34.7,34.65,34.69,7700.0,28.6636,28.6884,28.647,28.6801,7700.0
2006-06-23 11:55:00,34.69,34.71,34.66,34.66,6600.0,28.6801,28.6966,28.6553,28.6553,6600.0
2006-06-23 12:00:00,34.66,34.71,34.66,34.71,4900.0,28.6553,28.6966,28.6553,28.6966,4900.0
2006-06-23 12:05:00,34.71,34.74,34.71,34.74,4700.0,28.6966,28.7214,28.6966,28.7214,4700.0
2006-06-23 12:10:00,34.74,34.74,34.72,34.74,13600.0,28.7214,28.7214,28.7049,28.7214,13600.0
2006-06-23 12:15:00,34.74,34.8,34.7,34.79,30300.0,28.7214,28.771,28.6884,28.7628,30300.0
2006-06-23 12:20:00,34.8,34.8,34.78,34.8,4700.0,28.771,28.771,28.7545,28.771,4700.0
2006-06-23 12:25:00,34.82,34.87,34.81,34.86,18000.0,28.7876,28.8289,28.7793,28.8207,18000.0
2006-06-23 12:30:00,34.86,34.86,34.85,34.86,7200.0,28.8207,28.8207,28.8124,28.8207,7200.0
2006-06-23 12:35:00,34.86,34.86,34.8,34.84,25900.0,28.8207,28.8207,28.771,28.8041,25900.0
2006-06-23 12:40:00,34.84,34.85,34.83,34.84,7400.0,28.8041,28.8124,28.7959,28.8041,7400.0
2006-06-23 12:45:00,34.85,34.85,34.83,34.84,3400.0,28.8124,28.8124,28.7959,28.8041,3400.0
2006-06-23 12:50:00,34.84,34.87,34.84,34.85,7400.0,28.8041,28.8289,28.8041,28.8124,7400.0
2006-06-23 12:55:00,34.85,34.85,34.82,34.84,4900.0,28.8124,28.8124,28.7876,28.8041,4900.0
2006-06-23 13:00:00,34.84,34.87,34.83,34.85,5000.0,28.8041,28.8289,28.7959,28.8124,5000.0
2006-06-23 13:05:00,34.87,34.89,34.86,34.88,3000.0,28.8289,28.8455,28.8207,28.8372,3000.0
2006-06-23 13:10:00,34.87,34.88,34.84,34.84,8400.0,28.8289,28.8372,28.8041,28.8041,8400.0
2006-06-23 13:15:00,34.84,34.85,34.82,34.84,6200.0,28.8041,28.8124,28.7876,28.8041,6200.0
2006-06-23 13:20:00,34.84,34.85,34.82,34.83,3200.0,28.8041,28.8124,28.7876,28.7959,3200.0
2006-06-23 13:25:00,34.83,34.85,34.82,34.85,9900.0,28.7959,28.8124,28.7876,28.8124,9900.0
2006-06-23 13:30:00,34.86,34.88,34.84,34.84,3500.0,28.8207,28.8372,28.8041,28.8041,3500.0
2006-06-23 13:35:00,34.84,34.87,34.83,34.84,4300.0,28.8041,28.8289,28.7959,28.8041,4300.0
2006-06-23 13:40:00,34.84,34.88,34.82,34.88,6700.0,28.8041,28.8372,28.7876,28.8372,6700.0
2006-06-23 13:45:00,34.88,34.9,34.86,34.86,8100.0,28.8372,28.8537,28.8207,28.8207,8100.0
2006-06-23 13:50:00,34.86,34.89,34.85,34.89,8800.0,28.8207,28.8455,28.8124,28.8455,8800.0
2006-06-23 13:55:00,34.89,34.91,34.88,34.88,3700.0,28.8455,28.862,28.8372,28.8372,3700.0
2006-06-23 14:00:00,34.88,34.9,34.83,34.84,12600.0,28.8372,28.8537,28.7959,28.8041,12600.0
2006-06-23 14:05:00,34.84,34.87,34.82,34.85,12800.0,28.8041,28.8289,28.7876,28.8124,12800.0
2006-06-23 14:10:00,34.86,34.87,34.83,34.85,5000.0,28.8207,28.8289,28.7959,28.8124,5000.0
2006-06-23 14:15:00,34.84,34.88,34.84,34.88,5200.0,28.8041,28.8372,28.8041,28.8372,5200.0
2006-06-23 14:20:00,34.89,34.9,34.87,34.87,6300.0,28.8455,28.8537,28.8289,28.8289,6300.0
2006-06-23 14:25:00,34.88,34.89,34.87,34.89,6100.0,28.8372,28.8455,28.8289,28.8455,6100.0
2006-06-23 14:30:00,34.88,34.93,34.88,34.91,10900.0,28.8372,28.8785,28.8372,28.862,10900.0
2006-06-23 14:35:00,34.9,34.9,34.85,34.85,6500.0,28.8537,28.8537,28.8124,28.8124,6500.0
2006-06-23 14:40:00,34.85,34.86,34.83,34.85,10800.0,28.8124,28.8207,28.7959,28.8124,10800.0
2006-06-23 14:45:00,34.85,34.85,34.82,34.84,22900.0,28.8124,28.8124,28.7876,28.8041,22900.0
2006-06-23 14:50:00,34.84,34.86,34.82,34.86,22100.0,28.8041,28.8207,28.7876,28.8207,22100.0
2006-06-23 14:55:00,34.84,34.86,34.82,34.82,5900.0,28.8041,28.8207,28.7876,28.7876,5900.0
2006-06-23 15:00:00,34.81,34.82,34.75,34.75,5600.0,28.7793,28.7876,28.7297,28.7297,5600.0
2006-06-23 15:05:00,34.77,34.77,34.74,34.74,9500.0,28.7462,28.7462,28.7214,28.7214,9500.0
2006-06-23 15:10:00,34.75,34.75,34.65,34.65,6000.0,28.7297,28.7297,28.647,28.647,6000.0
2006-06-23 15:15:00,34.66,34.67,34.63,34.66,5400.0,28.6553,28.6636,28.6305,28.6553,5400.0
2006-06-23 15:20:00,34.64,34.66,34.6,34.6,8700.0,28.6388,28.6553,28.6057,28.6057,8700.0
2006-06-23 15:25:00,34.6,34.65,34.59,34.62,14100.0,28.6057,28.647,28.5974,28.6222,14100.0
2006-06-23 15:30:00,34.62,34.64,34.59,34.62,9700.0,28.6222,28.6388,28.5974,28.6222,9700.0
2006-06-23 15:35:00,34.61,34.66,34.61,34.65,13400.0,28.614,28.6553,28.614,28.647,13400.0
2006-06-23 15:40:00,34.64,34.65,34.59,34.59,9800.0,28.6388,28.647,28.5974,28.5974,9800.0
2006-06-23 15:45:00,34.6,34.61,34.58,34.6,11600.0,28.6057,28.614,28.5892,28.6057,11600.0
2006-06-23 15:50:00,34.59,34.6,34.57,34.58,12500.0,28.5974,28.6057,28.5809,28.5892,12500.0
2006-06-23 15:55:00,34.57,34.61,34.57,34.6,18600.0,28.5809,28.614,28.5809,28.6057,18600.0
2006-06-26 09:30:00,34.51,34.55,34.41,34.48,13700.0,28.5313,28.5644,28.4486,28.5065,13700.0
2006-06-26 09:35:00,34.44,34.52,34.44,34.5,2800.0,28.4734,28.5396,28.4734,28.523,2800.0
2006-06-26 09:40:00,34.51,34.67,34.5,34.58,6100.0,28.5313,28.6636,28.523,28.5892,6100.0
2006-06-26 09:45:00,34.54,34.54,34.41,34.44,61300.0,28.5561,28.5561,28.4486,28.4734,61300.0
2006-06-26 09:50:00,34.44,34.44,34.39,34.42,6000.0,28.4734,28.4734,28.4321,28.4569,6000.0
2006-06-26 09:55:00,34.4,34.49,34.39,34.49,5300.0,28.4403,28.5148,28.4321,28.5148,5300.0
2006-06-26 10:00:00,34.49,34.65,34.37,34.65,8900.0,28.5148,28.647,28.4155,28.647,8900.0
2006-06-26 10:05:00,34.64,34.64,34.47,34.57,6500.0,28.6388,28.6388,28.4982,28.5809,6500.0
2006-06-26 10:10:00,34.58,34.59,34.56,34.56,6700.0,28.5892,28.5974,28.5726,28.5726,6700.0
2006-06-26 10:15:00,34.56,34.57,34.5,34.57,3700.0,28.5726,28.5809,28.523,28.5809,3700.0
2006-06-26 10:20:00,34.54,34.58,34.54,34.55,7000.0,28.5561,28.5892,28.5561,28.5644,7000.0
2006-06-26 10:25:00,34.55,34.58,34.55,34.58,4300.0,28.5644,28.5892,28.5644,28.5892,4300.0
2006-06-26 10:30:00,34.58,34.64,34.58,34.6,39100.0,28.5892,28.6388,28.5892,28.6057,39100.0
2006-06-26 10:35:00,34.59,34.61,34.52,34.53,9000.0,28.5974,28.614,28.5396,28.5478,9000.0
2006-06-26 10:40:00,34.53,34.55,34.51,34.52,10200.0,28.5478,28.5644,28.5313,28.5396,10200.0
2006-06-26 10:45:00,34.55,34.56,34.49,34.54,7500.0,28.5644,28.5726,28.5148,28.5561,7500.0
2006-06-26 10:50:00,34.54,34.56,34.44,34.47,28000.0,28.5561,28.5726,28.4734,28.4982,28000.0
2006-06-26 10:55:00,34.46,34.54,34.46,34.47,12700.0,28.49,28.5561,28.49,28.4982,12700.0
2006-06-26 11:00:00,34.47,34.54,34.45,34.45,11500.0,28.4982,28.5561,28.4817,28.4817,11500.0
2006-06-26 11:05:00,34.47,34.56,34.47,34.54,9500.0,28.4982,28.5726,28.4982,28.5561,9500.0
2006-06-26 11:10:00,34.56,34.58,34.45,34.47,19900.0,28.5726,28.5892,28.4817,28.4982,19900.0
2006-06-26 11:15:00,34.46,34.55,34.46,34.55,6100.0,28.49,28.5644,28.49,28.5644,6100.0
2006-06-26 11:20:00,34.55,34.55,34.49,34.49,4400.0,28.5644,28.5644,28.5148,28.5148,4400.0
2006-06-26 11:25:00,34.52,34.54,34.51,34.52,2000.0,28.5396,28.5561,28.5313,28.5396,2000.0
2006-06-26 11:30:00,34.53,34.53,34.5,34.51,2800.0,28.5478,28.5478,28.523,28.5313,2800.0
2006-06-26 11:35:00,34.51,34.53,34.51,34.52,4600.0,28.5313,28.5478,28.5313,28.5396,4600.0
2006-06-26 11:40:00,34.52,34.52,34.46,34.5,11100.0,28.5396,28.5396,28.49,28.523,11100.0
2006-06-26 11:45:00,34.49,34.49,34.44,34.45,5100.0,28.5148,28.5148,28.4734,28.4817,5100.0
2006-06-26 11:50:00,34.46,34.47,34.35,34.36,10200.0,28.49,28.4982,28.399,28.4073,10200.0
2006-06-26 11:55:00,34.35,34.41,34.35,34.41,4900.0,28.399,28.4486,28.399,28.4486,4900.0
2006-06-26 12:00:00,34.4,34.41,34.37,34.41,2800.0,28.4403,28.4486,28.4155,28.4486,2800.0
2006-06-26 12:05:00,34.41,34.42,34.37,34.38,3500.0,28.4486,28.4569,28.4155,28.4238,3500.0
2006-06-26 12:10:00,34.4,34.4,34.31,34.33,7300.0,28.4403,28.4403,28.3659,28.3825,7300.0
2006-06-26 12:15:00,34.33,34.34,34.32,34.33,3300.0,28.3825,28.3907,28.3742,28.3825,3300.0
2006-06-26 12:20:00,34.33,34.36,34.33,34.36,2800.0,28.3825,28.4073,28.3825,28.4073,2800.0
2006-06-26 12:25:00,34.37,34.4,34.36,34.4,3100.0,28.4155,28.4403,28.4073,28.4403,3100.0
2006-06-26 12:30:00,34.4,34.43,34.39,34.43,4500.0,28.4403,28.4651,28.4321,28.4651,4500.0
2006-06-26 12:35:00,34.43,34.45,34.43,34.45,3000.0,28.4651,28.4817,28.4651,28.4817,3000.0
2006-06-26 12:40:00,34.45,34.49,34.45,34.49,3900.0,28.4817,28.5148,28.4817,28.5148,3900.0
2006-06-26 12:45:00,34.48,34.49,34.47,34.49,4200.0,28.5065,28.5148,28.4982,28.5148,4200.0
2006-06-26 12:50:00,34.49,34.5,34.49,34.5,3300.0,28.5148,28.523,28.5148,28.523,3300.0
2006-06-26 12:55:00,34.51,34.51,34.48,34.48,6700.0,28.5313,28.5313,28.5065,28.5065,6700.0
2006-06-26 13:00:00,34.48,34.54,34.48,34.5,10700.0,28.5065,28.5561,28.5065,28.523,10700.0
2006-06-26 13:05:00,34.49,34.49,34.44,34.46,6700.0,28.5148,28.5148,28.4734,28.49,6700.0
2006-06-26 13:10:00,34.47,34.52,34.47,34.5,7200.0,28.4982,28.5396,28.4982,28.523,7200.0
2006-06-26 13:15:00,34.5,34.52,34.48,34.52,4900.0,28.523,28.5396,28.5065,28.5396,4900.0
2006-06-26 13:20:00,34.52,34.52,34.47,34.48,7100.0,28.5396,28.5396,28.4982,28.5065,7100.0
2006-06-26 13:25:00,34.49,34.52,34.47,34.47,5100.0,28.5148,28.5396,28.4982,28.4982,5100.0
2006-06-26 13:30:00,34.47,34.47,34.46,34.47,3200.0,28.4982,28.4982,28.49,28.4982,3200.0
2006-06-26 13:35:00,34.47,34.49,34.46,34.47,4800.0,28.4982,28.5148,28.49,28.4982,4800.0
2006-06-26 13:40:00,34.47,34.47,34.43,34.43,7500.0,28.4982,28.4982,28.4651,28.4651,7500.0
2006-06-26 13:45:00,34.45,34.48,34.45,34.46,4300.0,28.4817,28.5065,28.4817,28.49,4300.0
2006-06-26 13:50:00,34.46,34.47,34.44,34.47,2600.0,28.49,28.4982,28.4734,28.4982,2600.0
2006-06-26 13:55:00,34.46,34.46,34.43,34.44,5400.0,28.49,28.49,28.4651,28.4734,5400.0
2006-06-26 14:00:00,34.44,34.47,34.4,34.42,6400.0,28.4734,28.4982,28.4403,28.4569,6400.0
2006-06-26 14:05:00,34.41,34.41,34.4,34.4,2000.0,28.4486,28.4486,28.4403,28.4403,2000.0
2006-06-26 14:10:00,34.4,34.42,34.4,34.42,4900.0,28.4403,28.4569,28.4403,28.4569,4900.0
2006-06-26 14:15:00,34.42,34.43,34.41,34.42,6600.0,28.4569,28.4651,28.4486,28.4569,6600.0
2006-06-26 14:20:00,34.41,34.41,34.39,34.39,2700.0,28.4486,28.4486,28.4321,28.4321,2700.0
2006-06-26 14:25:00,34.39,34.43,34.39,34.43,5100.0,28.4321,28.4651,28.4321,28.4651,5100.0
2006-06-26 14:30:00,34.44,34.44,34.42,34.42,4200.0,28.4734,28.4734,28.4569,28.4569,4200.0
2006-06-26 14:35:00,34.41,34.42,34.38,34.4,6100.0,28.4486,28.4569,28.4238,28.4403,6100.0
2006-06-26 14:40:00,34.4,34.41,34.39,34.4,6500.0,28.4403,28.4486,28.4321,28.4403,6500.0
2006-06-26 14:45:00,34.41,34.45,34.41,34.44,7800.0,28.4486,28.4817,28.4486,28.4734,7800.0
2006-06-26 14:50:00,34.44,34.45,34.44,34.45,8000.0,28.4734,28.4817,28.4734,28.4817,8000.0
2006-06-26 14:55:00,34.46,34.47,34.44,34.44,6000.0,28.49,28.4982,28.4734,28.4734,6000.0
2006-06-26 15:00:00,34.43,34.43,34.37,34.37,9200.0,28.4651,28.4651,28.4155,28.4155,9200.0
2006-06-26 15:05:00,34.39,34.39,34.34,34.37,5600.0,28.4321,28.4321,28.3907,28.4155,5600.0
2006-06-26 15:10:00,34.37,34.38,34.34,34.38,5800.0,28.4155,28.4238,28.3907,28.4238,5800.0
2006-06-26 15:15:00,34.39,34.4,34.38,34.39,3400.0,28.4321,28.4403,28.4238,28.4321,3400.0
2006-06-26 15:20:00,34.39,34.4,34.38,34.4,2000.0,28.4321,28.4403,28.4238,28.4403,2000.0
2006-06-26 15:25:00,34.4,34.41,34.39,34.39,3400.0,28.4403,28.4486,28.4321,28.4321,3400.0
2006-06-26 15:30:00,34.4,34.41,34.39,34.41,7600.0,28.4403,28.4486,28.4321,28.4486,7600.0
2006-06-26 15:35:00,34.43,34.43,34.37,34.42,17000.0,28.4651,28.4651,28.4155,28.4569,17000.0
2006-06-26 15:40:00,34.42,34.46,34.4,34.46,11500.0,28.4569,28.49,28.4403,28.49,11500.0
2006-06-26 15:45:00,34.45,34.46,34.42,34.44,4700.0,28.4817,28.49,28.4569,28.4734,4700.0
2006-06-26 15:50:00,34.44,34.44,34.39,34.41,9800.0,28.4734,28.4734,28.4321,28.4486,9800.0
2006-06-26 15:55:00,34.39,34.45,34.37,34.41,15700.0,28.4321,28.4817,28.4155,28.4486,15700.0
2006-06-27 09:30:00,34.32,34.37,34.32,34.32,4900.0,28.3742,28.4155,28.3742,28.3742,4900.0
2006-06-27 09:35:00,34.34,34.38,34.33,34.38,3600.0,28.3907,28.4238,28.3825,28.4238,3600.0
2006-06-27 09:40:00,34.36,34.36,34.2,34.29,4500.0,28.4073,28.4073,28.275,28.3494,4500.0
2006-06-27 09:45:00,34.29,34.31,34.21,34.31,7400.0,28.3494,28.3659,28.2833,28.3659,7400.0
2006-06-27 09:50:00,34.3,34.4,34.3,34.4,6700.0,28.3577,28.4403,28.3577,28.4403,6700.0
2006-06-27 09:55:00,34.47,34.56,34.47,34.53,7900.0,28.4982,28.5726,28.4982,28.5478,7900.0
2006-06-27 10:00:00,34.53,34.62,34.42,34.42,6700.0,28.5478,28.6222,28.4569,28.4569,6700.0
2006-06-27 10:05:00,34.42,34.53,34.42,34.47,6100.0,28.4569,28.5478,28.4569,28.4982,6100.0
2006-06-27 10:10:00,34.46,34.46,34.38,34.43,13500.0,28.49,28.49,28.4238,28.4651,13500.0
2006-06-27 10:15:00,34.44,34.49,34.33,34.44,23100.0,28.4734,28.5148,28.3825,28.4734,23100.0
2006-06-27 10:20:00,34.43,34.43,34.37,34.37,2200.0,28.4651,28.4651,28.4155,28.4155,2200.0
2006-06-27 10:25:00,34.37,34.49,34.33,34.33,23900.0,28.4155,28.5148,28.3825,28.3825,23900.0
2006-06-27 10:30:00,34.33,34.4,34.32,34.37,8800.0,28.3825,28.4403,28.3742,28.4155,8800.0
2006-06-27 10:35:00,34.36,34.43,34.33,34.41,20900.0,28.4073,28.4651,28.3825,28.4486,20900.0
2006-06-27 10:40:00,34.41,34.41,34.36,34.37,3200.0,28.4486,28.4486,28.4073,28.4155,3200.0
2006-06-27 10:45:00,34.38,34.38,34.35,34.37,3700.0,28.4238,28.4238,28.399,28.4155,3700.0
2006-06-27 10:50:00,34.36,34.4,34.35,34.36,12600.0,28.4073,28.4403,28.399,28.4073,12600.0
2006-06-27 10:55:00,34.36,34.36,34.31,34.32,7600.0,28.4073,28.4073,28.3659,28.3742,7600.0
2006-06-27 11:00:00,34.32,34.32,34.25,34.27,5500.0,28.3742,28.3742,28.3163,28.3329,5500.0
2006-06-27 11:05:00,34.27,34.28,34.21,34.22,6800.0,28.3329,28.3411,28.2833,28.2915,6800.0
2006-06-27 11:10:00,34.23,34.25,34.18,34.18,10500.0,28.2998,28.3163,28.2585,28.2585,10500.0
2006-06-27 11:15:00,34.16,34.19,34.16,34.17,4000.0,28.2419,28.2667,28.2419,28.2502,4000.0
2006-06-27 11:20:00,34.17,34.19,34.15,34.19,2400.0,28.2502,28.2667,28.2337,28.2667,2400.0
2006-06-27 11:25:00,34.18,34.18,34.12,34.17,6000.0,28.2585,28.2585,28.2089,28.2502,6000.0
2006-06-27 11:30:00,34.16,34.2,34.16,34.19,3300.0,28.2419,28.275,28.2419,28.2667,3300.0
2006-06-27 11:35:00,34.2,34.24,34.2,34.23,4900.0,28.275,28.3081,28.275,28.2998,4900.0
2006-06-27 11:40:00,34.23,34.24,34.19,34.2,4700.0,28.2998,28.3081,28.2667,28.275,4700.0
2006-06-27 11:45:00,34.19,34.22,34.18,34.19,4700.0,28.2667,28.2915,28.2585,28.2667,4700.0
2006-06-27 11:50:00,34.21,34.21,34.18,34.2,5600.0,28.2833,28.2833,28.2585,28.275,5600.0
2006-06-27 11:55:00,34.2,34.2,34.15,34.16,7400.0,28.275,28.275,28.2337,28.2419,7400.0
2006-06-27 12:00:00,34.15,34.15,34.1,34.11,4500.0,28.2337,28.2337,28.1923,28.2006,4500.0
2006-06-27 12:05:00,34.11,34.13,34.1,34.11,4000.0,28.2006,28.2171,28.1923,28.2006,4000.0
2006-06-27 12:10:00,34.13,34.13,34.1,34.11,6500.0,28.2171,28.2171,28.1923,28.2006,6500.0
2006-06-27 12:15:00,34.12,34.12,34.08,34.09,3200.0,28.2089,28.2089,28.1758,28.1841,3200.0
2006-06-27 12:20:00,34.09,34.1,34.08,34.09,3100.0,28.1841,28.1923,28.1758,28.1841,3100.0
2006-06-27 12:25:00,34.09,34.1,34.06,34.07,2700.0,28.1841,28.1923,28.1593,28.1675,2700.0
2006-06-27 12:30:00,34.08,34.08,33.98,34.01,12700.0,28.1758,28.1758,28.0931,28.1179,12700.0
2006-06-27 12:35:00,34.0,34.04,34.0,34.0,5600.0,28.1096,28.1427,28.1096,28.1096,5600.0
2006-06-27 12:40:00,34.0,34.04,34.0,34.02,2000.0,28.1096,28.1427,28.1096,28.1262,2000.0
2006-06-27 12:45:00,34.04,34.05,34.0,34.01,6900.0,28.1427,28.151,28.1096,28.1179,6900.0
2006-06-27 12:50:00,34.02,34.05,34.01,34.03,3200.0,28.1262,28.151,28.1179,28.1344,3200.0
2006-06-27 12:55:00,34.01,34.03,34.01,34.01,2600.0,28.1179,28.1344,28.1179,28.1179,2600.0
2006-06-27 13:00:00,34.01,34.03,33.98,34.0,7400.0,28.1179,28.1344,28.0931,28.1096,7400.0
2006-06-27 13:05:00,34.0,34.03,33.99,33.99,8900.0,28.1096,28.1344,28.1014,28.1014,8900.0
2006-06-27 13:10:00,34.02,34.03,34.0,34.02,5600.0,28.1262,28.1344,28.1096,28.1262,5600.0
2006-06-27 13:15:00,34.01,34.03,34.0,34.01,2200.0,28.1179,28.1344,28.1096,28.1179,2200.0
2006-06-27 13:20:00,34.01,34.02,34.0,34.0,4700.0,28.1179,28.1262,28.1096,28.1096,4700.0
2006-06-27 13:25:00,34.02,34.04,34.0,34.03,2700.0,28.1262,28.1427,28.1096,28.1344,2700.0
2006-06-27 13:30:00,34.02,34.05,34.01,34.04,2800.0,28.1262,28.151,28.1179,28.1427,2800.0
2006-06-27 13:35:00,34.05,34.07,34.02,34.03,7500.0,28.151,28.1675,28.1262,28.1344,7500.0
2006-06-27 13:40:00,34.04,34.04,34.0,34.04,6600.0,28.1427,28.1427,28.1096,28.1427,6600.0
2006-06-27 13:45:00,34.02,34.07,34.02,34.04,4200.0,28.1262,28.1675,28.1262,28.1427,4200.0
2006-06-27 13:50:00,34.06,34.06,34.03,34.03,4800.0,28.1593,28.1593,28.1344,28.1344,4800.0
2006-06-27 13:55:00,34.04,34.07,34.04,34.05,2500.0,28.1427,28.1675,28.1427,28.151,2500.0
2006-06-27 14:00:00,34.06,34.07,34.05,34.05,6300.0,28.1593,28.1675,28.151,28.151,6300.0
2006-06-27 14:05:00,34.07,34.09,34.05,34.05,5900.0,28.1675,28.1841,28.151,28.151,5900.0
2006-06-27 14:10:00,34.05,34.06,34.0,34.0,9500.0,28.151,28.1593,28.1096,28.1096,9500.0
2006-06-27 14:15:00,34.03,34.04,34.0,34.01,5400.0,28.1344,28.1427,28.1096,28.1179,5400.0
2006-06-27 14:20:00,34.0,34.01,33.98,34.0,4500.0,28.1096,28.1179,28.0931,28.1096,4500.0
2006-06-27 14:25:00,34.0,34.0,33.98,33.99,3700.0,28.1096,28.1096,28.0931,28.1014,3700.0
2006-06-27 14:30:00,33.99,34.02,33.98,34.0,3500.0,28.1014,28.1262,28.0931,28.1096,3500.0
2006-06-27 14:35:00,34.02,34.06,34.02,34.05,9100.0,28.1262,28.1593,28.1262,28.151,9100.0
2006-06-27 14:40:00,34.04,34.05,34.02,34.02,3000.0,28.1427,28.151,28.1262,28.1262,3000.0
2006-06-27 14:45:00,34.02,34.03,33.97,33.99,3900.0,28.1262,28.1344,28.0848,28.1014,3900.0
2006-06-27 14:50:00,33.97,33.99,33.94,33.97,5400.0,28.0848,28.1014,28.06,28.0848,5400.0
2006-06-27 14:55:00,33.96,34.03,33.94,34.0,4700.0,28.0766,28.1344,28.06,28.1096,4700.0
2006-06-27 15:00:00,33.99,34.05,33.99,34.05,2200.0,28.1014,28.151,28.1014,28.151,2200.0
2006-06-27 15:05:00,34.04,34.08,34.04,34.07,3500.0,28.1427,28.1758,28.1427,28.1675,3500.0
2006-06-27 15:10:00,34.08,34.08,34.03,34.04,7800.0,28.1758,28.1758,28.1344,28.1427,7800.0
2006-06-27 15:15:00,34.04,34.08,34.04,34.05,7300.0,28.1427,28.1758,28.1427,28.151,7300.0
2006-06-27 15:20:00,34.06,34.08,34.02,34.02,8800.0,28.1593,28.1758,28.1262,28.1262,8800.0
2006-06-27 15:25:00,34.03,34.05,33.99,34.0,6200.0,28.1344,28.151,28.1014,28.1096,6200.0
2006-06-27 15:30:00,34.01,34.01,33.98,34.01,9700.0,28.1179,28.1179,28.0931,28.1179,9700.0
2006-06-27 15:35:00,34.0,34.0,33.95,33.96,8500.0,28.1096,28.1096,28.0683,28.0766,8500.0
2006-06-27 15:40:00,33.96,33.96,33.83,33.83,20300.0,28.0766,28.0766,27.9691,27.9691,20300.0
2006-06-27 15:45:00,33.83,33.84,33.74,33.75,56600.0,27.9691,27.9774,27.8947,27.903,56600.0
2006-06-27 15:50:00,33.75,33.79,33.74,33.75,32800.0,27.903,27.936,27.8947,27.903,32800.0
2006-06-27 15:55:00,33.76,33.82,33.76,33.81,32100.0,27.9112,27.9608,27.9112,27.9526,32100.0
2006-06-28 09:30:00,33.97,34.0,33.79,33.85,41100.0,28.0848,28.1096,27.936,27.9856,41100.0
2006-06-28 09:35:00,33.88,33.95,33.72,33.72,57700.0,28.0104,28.0683,27.8782,27.8782,57700.0
2006-06-28 09:40:00,33.75,33.87,33.66,33.66,16100.0,27.903,28.0022,27.8285,27.8285,16100.0
2006-06-28 09:45:00,33.65,33.85,33.59,33.68,17300.0,27.8203,27.9856,27.7707,27.8451,17300.0
2006-06-28 09:50:00,33.68,33.85,33.68,33.74,10500.0,27.8451,27.9856,27.8451,27.8947,10500.0
2006-06-28 09:55:00,33.74,33.81,33.74,33.81,4100.0,27.8947,27.9526,27.8947,27.9526,4100.0
2006-06-28 10:00:00,33.79,33.9,33.79,33.88,6200.0,27.936,28.027,27.936,28.0104,6200.0
2006-06-28 10:05:00,33.87,33.87,33.81,33.87,5900.0,28.0022,28.0022,27.9526,28.0022,5900.0
2006-06-28 10:10:00,33.85,33.87,33.84,33.87,2600.0,27.9856,28.0022,27.9774,28.0022,2600.0
2006-06-28 10:15:00,33.89,33.92,33.85,33.9,15900.0,28.0187,28.0435,27.9856,28.027,15900.0
2006-06-28 10:20:00,33.9,34.02,33.89,34.02,18300.0,28.027,28.1262,28.0187,28.1262,18300.0
2006-06-28 10:25:00,33.99,34.0,33.97,33.99,7600.0,28.1014,28.1096,28.0848,28.1014,7600.0
2006-06-28 10:30:00,33.99,33.99,33.95,33.96,11000.0,28.1014,28.1014,28.0683,28.0766,11000.0
2006-06-28 10:35:00,33.97,33.97,33.9,33.9,8100.0,28.0848,28.0848,28.027,28.027,8100.0
2006-06-28 10:40:00,33.93,33.96,33.86,33.91,8600.0,28.0518,28.0766,27.9939,28.0352,8600.0
2006-06-28 10:45:00,33.89,33.93,33.88,33.9,3700.0,28.0187,28.0518,28.0104,28.027,3700.0
2006-06-28 10:50:00,33.91,33.94,33.88,33.9,17500.0,28.0352,28.06,28.0104,28.027,17500.0
2006-06-28 10:55:00,33.91,33.92,33.89,33.91,11000.0,28.0352,28.0435,28.0187,28.0352,11000.0
2006-06-28 11:00:00,33.91,33.94,33.9,33.9,4900.0,28.0352,28.06,28.027,28.027,4900.0
2006-06-28 11:05:00,33.92,33.94,33.9,33.92,2500.0,28.0435,28.06,28.027,28.0435,2500.0
2006-06-28 11:10:00,33.92,33.94,33.91,33.93,3900.0,28.0435,28.06,28.0352,28.0518,3900.0
2006-06-28 11:15:00,33.92,33.93,33.9,33.91,10900.0,28.0435,28.0518,28.027,28.0352,10900.0
2006-06-28 11:20:00,33.91,33.95,33.89,33.91,16500.0,28.0352,28.0683,28.0187,28.0352,16500.0
2006-06-28 11:25:00,33.91,33.95,33.9,33.91,19300.0,28.0352,28.0683,28.027,28.0352,19300.0
2006-06-28 11:30:00,33.92,34.0,33.9,34.0,25800.0,28.0435,28.1096,28.027,28.1096,25800.0
2006-06-28 11:35:00,34.0,34.0,33.89,33.91,16200.0,28.1096,28.1096,28.0187,28.0352,16200.0
2006-06-28 11:40:00,33.92,33.93,33.9,33.9,4300.0,28.0435,28.0518,28.027,28.027,4300.0
2006-06-28 11:45:00,33.89,33.9,33.86,33.89,6200.0,28.0187,28.027,27.9939,28.0187,6200.0
2006-06-28 11:50:00,33.9,33.94,33.88,33.93,6600.0,28.027,28.06,28.0104,28.0518,6600.0
2006-06-28 11:55:00,33.92,33.94,33.89,33.94,2800.0,28.0435,28.06,28.0187,28.06,2800.0
2006-06-28 12:00:00,33.94,33.94,33.9,33.93,5400.0,28.06,28.06,28.027,28.0518,5400.0
2006-06-28 12:05:00,33.94,33.95,33.9,33.95,2100.0,28.06,28.0683,28.027,28.0683,2100.0
2006-06-28 12:10:00,33.96,33.98,33.94,33.98,6900.0,28.0766,28.0931,28.06,28.0931,6900.0
2006-06-28 12:15:00,33.97,34.0,33.97,33.98,4700.0,28.0848,28.1096,28.0848,28.0931,4700.0
2006-06-28 12:20:00,33.99,34.0,33.97,34.0,3200.0,28.1014,28.1096,28.0848,28.1096,3200.0
2006-06-28 12:25:00,33.98,33.98,33.96,33.98,3200.0,28.0931,28.0931,28.0766,28.0931,3200.0
2006-06-28 12:30:00,33.96,33.98,33.95,33.96,2900.0,28.0766,28.0931,28.0683,28.0766,2900.0
2006-06-28 12:35:00,33.95,33.96,33.94,33.95,3700.0,28.0683,28.0766,28.06,28.0683,3700.0
2006-06-28 12:40:00,33.95,33.96,33.94,33.94,3700.0,28.0683,28.0766,28.06,28.06,3700.0
2006-06-28 12:45:00,33.94,33.95,33.89,33.89,6500.0,28.06,28.0683,28.0187,28.0187,6500.0
2006-06-28 12:50:00,33.9,33.94,33.88,33.94,9500.0,28.027,28.06,28.0104,28.06,9500.0
2006-06-28 12:55:00,33.9,33.93,33.89,33.93,2600.0,28.027,28.0518,28.0187,28.0518,2600.0
2006-06-28 13:00:00,33.93,33.96,33.93,33.94,2500.0,28.0518,28.0766,28.0518,28.06,2500.0
2006-06-28 13:05:00,33.94,33.97,33.94,33.94,3100.0,28.06,28.0848,28.06,28.06,3100.0
2006-06-28 13:10:00,33.97,33.97,33.96,33.96,1600.0,28.0848,28.0848,28.0766,28.0766,1600.0
2006-06-28 13:15:00,33.97,34.02,33.97,34.02,4100.0,28.0848,28.1262,28.0848,28.1262,4100.0
2006-06-28 13:20:00,34.01,34.03,34.0,34.03,5800.0,28.1179,28.1344,28.1096,28.1344,5800.0
2006-06-28 13:25:00,34.02,34.04,33.99,34.0,9600.0,28.1262,28.1427,28.1014,28.1096,9600.0
2006-06-28 13:30:00,33.99,34.01,33.96,33.99,15300.0,28.1014,28.1179,28.0766,28.1014,15300.0
2006-06-28 13:35:00,33.99,34.02,33.96,33.96,27400.0,28.1014,28.1262,28.0766,28.0766,27400.0
2006-06-28 13:40:00,33.96,34.0,33.95,33.96,16400.0,28.0766,28.1096,28.0683,28.0766,16400.0
2006-06-28 13:45:00,33.98,34.0,33.98,33.99,4300.0,28.0931,28.1096,28.0931,28.1014,4300.0
2006-06-28 13:50:00,33.99,34.0,33.97,34.0,10400.0,28.1014,28.1096,28.0848,28.1096,10400.0
2006-06-28 13:55:00,33.98,34.0,33.96,33.96,8900.0,28.0931,28.1096,28.0766,28.0766,8900.0
2006-06-28 14:00:00,33.97,34.03,33.94,34.0,9300.0,28.0848,28.1344,28.06,28.1096,9300.0
2006-06-28 14:05:00,33.99,34.0,33.95,33.95,11400.0,28.1014,28.1096,28.0683,28.0683,11400.0
2006-06-28 14:10:00,33.95,33.97,33.95,33.96,3600.0,28.0683,28.0848,28.0683,28.0766,3600.0
2006-06-28 14:15:00,33.98,34.0,33.95,33.99,6500.0,28.0931,28.1096,28.0683,28.1014,6500.0
2006-06-28 14:20:00,33.98,34.0,33.97,34.0,3600.0,28.0931,28.1096,28.0848,28.1096,3600.0
2006-06-28 14:25:00,33.99,34.02,33.99,34.01,8200.0,28.1014,28.1262,28.1014,28.1179,8200.0
2006-06-28 14:30:00,34.01,34.05,33.99,34.05,9600.0,28.1179,28.151,28.1014,28.151,9600.0
2006-06-28 14:35:00,34.04,34.05,34.02,34.04,6300.0,28.1427,28.151,28.1262,28.1427,6300.0
2006-06-28 14:40:00,34.05,34.08,34.01,34.08,15100.0,28.151,28.1758,28.1179,28.1758,15100.0
2006-06-28 14:45:00,34.07,34.1,34.05,34.09,13400.0,28.1675,28.1923,28.151,28.1841,13400.0
2006-06-28 14:50:00,34.09,34.12,34.07,34.07,7900.0,28.1841,28.2089,28.1675,28.1675,7900.0
2006-06-28 14:55:00,34.07,34.08,34.04,34.05,12700.0,28.1675,28.1758,28.1427,28.151,12700.0
2006-06-28 15:00:00,34.05,34.09,34.02,34.04,14900.0,28.151,28.1841,28.1262,28.1427,14900.0
2006-06-28 15:05:00,34.05,34.05,33.99,33.99,11800.0,28.151,28.151,28.1014,28.1014,11800.0
2006-06-28 15:10:00,33.99,34.01,33.98,33.98,7300.0,28.1014,28.1179,28.0931,28.0931,7300.0
2006-06-28 15:15:00,33.98,33.98,33.92,33.94,6500.0,28.0931,28.0931,28.0435,28.06,6500.0
2006-06-28 15:20:00,33.92,33.93,33.89,33.89,13200.0,28.0435,28.0518,28.0187,28.0187,13200.0
2006-06-28 15:25:00,33.89,33.92,33.88,33.89,7700.0,28.0187,28.0435,28.0104,28.0187,7700.0
2006-06-28 15:30:00,33.89,33.91,33.88,33.9,12300.0,28.0187,28.0352,28.0104,28.027,12300.0
2006-06-28 15:35:00,33.89,33.9,33.89,33.89,11300.0,28.0187,28.027,28.0187,28.0187,11300.0
2006-06-28 15:40:00,33.89,33.9,33.86,33.88,14500.0,28.0187,28.027,27.9939,28.0104,14500.0
2006-06-28 15:45:00,33.87,33.91,33.82,33.83,14300.0,28.0022,28.0352,27.9608,27.9691,14300.0
2006-06-28 15:50:00,33.83,33.86,33.82,33.86,11800.0,27.9691,27.9939,27.9608,27.9939,11800.0
2006-06-28 15:55:00,33.87,33.88,33.85,33.86,29000.0,28.0022,28.0104,27.9856,27.9939,29000.0
2006-06-29 09:30:00,34.07,34.2,34.07,34.2,6800.0,28.1675,28.275,28.1675,28.275,6800.0
2006-06-29 09:35:00,34.18,34.19,33.96,33.98,5500.0,28.2585,28.2667,28.0766,28.0931,5500.0
2006-06-29 09:40:00,34.0,34.12,33.98,34.07,8200.0,28.1096,28.2089,28.0931,28.1675,8200.0
2006-06-29 09:45:00,34.08,34.17,34.05,34.08,13900.0,28.1758,28.2502,28.151,28.1758,13900.0
2006-06-29 09:50:00,34.08,34.09,34.02,34.09,7300.0,28.1758,28.1841,28.1262,28.1841,7300.0
2006-06-29 09:55:00,34.05,34.08,34.04,34.07,3100.0,28.151,28.1758,28.1427,28.1675,3100.0
2006-06-29 10:00:00,34.06,34.13,34.06,34.1,3900.0,28.1593,28.2171,28.1593,28.1923,3900.0
2006-06-29 10:05:00,34.09,34.1,34.0,34.01,6300.0,28.1841,28.1923,28.1096,28.1179,6300.0
2006-06-29 10:10:00,34.0,34.02,33.98,34.02,5700.0,28.1096,28.1262,28.0931,28.1262,5700.0
2006-06-29 10:15:00,34.01,34.04,34.0,34.04,4900.0,28.1179,28.1427,28.1096,28.1427,4900.0
2006-06-29 10:20:00,34.0,34.02,33.97,34.02,8500.0,28.1096,28.1262,28.0848,28.1262,8500.0
2006-06-29 10:25:00,34.02,34.03,33.98,34.03,2600.0,28.1262,28.1344,28.0931,28.1344,2600.0
2006-06-29 10:30:00,34.07,34.11,34.05,34.09,8300.0,28.1675,28.2006,28.151,28.1841,8300.0
2006-06-29 10:35:00,34.09,34.12,34.07,34.12,8200.0,28.1841,28.2089,28.1675,28.2089,8200.0
2006-06-29 10:40:00,34.1,34.1,34.04,34.07,7100.0,28.1923,28.1923,28.1427,28.1675,7100.0
2006-06-29 10:45:00,34.07,34.14,34.07,34.12,6000.0,28.1675,28.2254,28.1675,28.2089,6000.0
2006-06-29 10:50:00,34.13,34.13,34.08,34.09,6200.0,28.2171,28.2171,28.1758,28.1841,6200.0
2006-06-29 10:55:00,34.1,34.1,34.05,34.08,5600.0,28.1923,28.1923,28.151,28.1758,5600.0
2006-06-29 11:00:00,34.07,34.11,34.05,34.06,5600.0,28.1675,28.2006,28.151,28.1593,5600.0
2006-06-29 11:05:00,34.07,34.09,34.05,34.09,2800.0,28.1675,28.1841,28.151,28.1841,2800.0
2006-06-29 11:10:00,34.06,34.1,34.03,34.03,7100.0,28.1593,28.1923,28.1344,28.1344,7100.0
2006-06-29 11:15:00,34.02,34.03,33.98,34.0,8100.0,28.1262,28.1344,28.0931,28.1096,8100.0
2006-06-29 11:20:00,33.99,34.0,33.93,33.93,7100.0,28.1014,28.1096,28.0518,28.0518,7100.0
2006-06-29 11:25:00,33.94,33.94,33.88,33.9,5300.0,28.06,28.06,28.0104,28.027,5300.0
2006-06-29 11:30:00,33.89,33.92,33.87,33.87,9200.0,28.0187,28.0435,28.0022,28.0022,9200.0
2006-06-29 11:35:00,33.87,33.87,33.81,33.84,8600.0,28.0022,28.0022,27.9526,27.9774,8600.0
2006-06-29 11:40:00,33.84,33.85,33.8,33.83,6400.0,27.9774,27.9856,27.9443,27.9691,6400.0
2006-06-29 11:45:00,33.83,33.83,33.79,33.82,3900.0,27.9691,27.9691,27.936,27.9608,3900.0
2006-06-29 11:50:00,33.82,33.85,33.81,33.83,3600.0,27.9608,27.9856,27.9526,27.9691,3600.0
2006-06-29 11:55:00,33.84,33.86,33.82,33.86,3500.0,27.9774,27.9939,27.9608,27.9939,3500.0
2006-06-29 12:00:00,33.84,33.86,33.82,33.84,5300.0,27.9774,27.9939,27.9608,27.9774,5300.0
2006-06-29 12:05:00,33.85,33.87,33.84,33.84,1200.0,27.9856,28.0022,27.9774,27.9774,1200.0
2006-06-29 12:10:00,33.85,33.87,33.85,33.87,4300.0,27.9856,28.0022,27.9856,28.0022,4300.0
2006-06-29 12:15:00,33.88,33.92,33.87,33.89,6300.0,28.0104,28.0435,28.0022,28.0187,6300.0
2006-06-29 12:20:00,33.91,33.91,33.88,33.89,6300.0,28.0352,28.0352,28.0104,28.0187,6300.0
2006-06-29 12:25:00,33.89,33.89,33.86,33.87,5900.0,28.0187,28.0187,27.9939,28.0022,5900.0
2006-06-29 12:30:00,33.86,33.86,33.84,33.85,7300.0,27.9939,27.9939,27.9774,27.9856,7300.0
2006-06-29 12:35:00,33.85,33.86,33.81,33.81,7000.0,27.9856,27.9939,27.9526,27.9526,7000.0
2006-06-29 12:40:00,33.8,33.82,33.79,33.81,4900.0,27.9443,27.9608,27.936,27.9526,4900.0
2006-06-29 12:45:00,33.81,33.81,33.74,33.74,5600.0,27.9526,27.9526,27.8947,27.8947,5600.0
2006-06-29 12:50:00,33.74,33.76,33.71,33.71,5200.0,27.8947,27.9112,27.8699,27.8699,5200.0
2006-06-29 12:55:00,33.72,33.74,33.69,33.7,8900.0,27.8782,27.8947,27.8534,27.8616,8900.0
2006-06-29 13:00:00,33.7,33.72,33.68,33.72,8700.0,27.8616,27.8782,27.8451,27.8782,8700.0
2006-06-29 13:05:00,33.71,33.73,33.68,33.71,10500.0,27.8699,27.8864,27.8451,27.8699,10500.0
2006-06-29 13:10:00,33.72,33.81,33.71,33.75,10300.0,27.8782,27.9526,27.8699,27.903,10300.0
2006-06-29 13:15:00,33.75,33.75,33.7,33.7,6700.0,27.903,27.903,27.8616,27.8616,6700.0
2006-06-29 13:20:00,33.71,33.74,33.7,33.72,6200.0,27.8699,27.8947,27.8616,27.8782,6200.0
2006-06-29 13:25:00,33.73,33.73,33.67,33.7,10600.0,27.8864,27.8864,27.8368,27.8616,10600.0
2006-06-29 13:30:00,33.7,33.72,33.69,33.7,11200.0,27.8616,27.8782,27.8534,27.8616,11200.0
2006-06-29 13:35:00,33.72,33.73,33.67,33.68,9900.0,27.8782,27.8864,27.8368,27.8451,9900.0
2006-06-29 13:40:00,33.71,33.71,33.68,33.68,5900.0,27.8699,27.8699,27.8451,27.8451,5900.0
2006-06-29 13:45:00,33.7,33.71,33.67,33.69,14300.0,27.8616,27.8699,27.8368,27.8534,14300.0
2006-06-29 13:50:00,33.7,33.71,33.69,33.69,4900.0,27.8616,27.8699,27.8534,27.8534,4900.0
2006-06-29 13:55:00,33.69,33.71,33.67,33.69,6400.0,27.8534,27.8699,27.8368,27.8534,6400.0
2006-06-29 14:00:00,33.69,33.74,33.69,33.72,6700.0,27.8534,27.8947,27.8534,27.8782,6700.0
2006-06-29 14:05:00,33.73,33.79,33.67,33.77,7400.0,27.8864,27.936,27.8368,27.9195,7400.0
2006-06-29 14:10:00,33.81,33.85,33.79,33.79,9100.0,27.9526,27.9856,27.936,27.936,9100.0
2006-06-29 14:15:00,33.78,33.9,33.7,33.86,9700.0,27.9278,28.027,27.8616,27.9939,9700.0
2006-06-29 14:20:00,33.88,34.04,33.12,33.94,32500.0,28.0104,28.1427,27.3821,28.06,32500.0
2006-06-29 14:25:00,33.94,33.97,33.69,33.84,42400.0,28.06,28.0848,27.8534,27.9774,42400.0
2006-06-29 14:30:00,33.85,33.95,33.8,33.87,8900.0,27.9856,28.0683,27.9443,28.0022,8900.0
2006-06-29 14:35:00,33.88,33.95,33.87,33.91,11100.0,28.0104,28.0683,28.0022,28.0352,11100.0
2006-06-29 14:40:00,33.92,33.96,33.87,33.95,8700.0,28.0435,28.0766,28.0022,28.0683,8700.0
2006-06-29 14:45:00,33.95,34.04,33.95,34.02,18200.0,28.0683,28.1427,28.0683,28.1262,18200.0
2006-06-29 14:50:00,34.03,34.1,34.03,34.1,15900.0,28.1344,28.1923,28.1344,28.1923,15900.0
2006-06-29 14:55:00,34.08,34.13,34.01,34.01,17400.0,28.1758,28.2171,28.1179,28.1179,17400.0
2006-06-29 15:00:00,34.0,34.07,33.98,33.99,10800.0,28.1096,28.1675,28.0931,28.1014,10800.0
2006-06-29 15:05:00,34.01,34.03,33.95,33.95,28500.0,28.1179,28.1344,28.0683,28.0683,28500.0
2006-06-29 15:10:00,33.97,34.0,33.92,33.95,23400.0,28.0848,28.1096,28.0435,28.0683,23400.0
2006-06-29 15:15:00,33.95,33.97,33.9,33.91,16800.0,28.0683,28.0848,28.027,28.0352,16800.0
2006-06-29 15:20:00,33.94,33.97,33.91,33.93,11300.0,28.06,28.0848,28.0352,28.0518,11300.0
2006-06-29 15:25:00,33.93,33.99,33.92,33.96,14700.0,28.0518,28.1014,28.0435,28.0766,14700.0
2006-06-29 15:30:00,33.96,33.98,33.89,33.94,26000.0,28.0766,28.0931,28.0187,28.06,26000.0
2006-06-29 15:35:00,33.94,33.98,33.91,33.98,21100.0,28.06,28.0931,28.0352,28.0931,21100.0
2006-06-29 15:40:00,33.98,33.99,33.95,33.97,26500.0,28.0931,28.1014,28.0683,28.0848,26500.0
2006-06-29 15:45:00,33.97,33.98,33.95,33.97,33000.0,28.0848,28.0931,28.0683,28.0848,33000.0
2006-06-29 15:50:00,33.97,34.0,33.97,33.98,26600.0,28.0848,28.1096,28.0848,28.0931,26600.0
2006-06-29 15:55:00,33.98,34.0,33.97,33.99,16200.0,28.0931,28.1096,28.0848,28.1014,16200.0
2006-06-30 09:30:00,34.05,34.13,34.01,34.13,7200.0,28.151,28.2171,28.1179,28.2171,7200.0
2006-06-30 09:35:00,34.13,34.18,34.09,34.16,7900.0,28.2171,28.2585,28.1841,28.2419,7900.0
2006-06-30 09:40:00,34.17,34.2,34.16,34.2,8800.0,28.2502,28.275,28.2419,28.275,8800.0
2006-06-30 09:45:00,34.19,34.25,34.09,34.18,11700.0,28.2667,28.3163,28.1841,28.2585,11700.0
2006-06-30 09:50:00,34.2,34.22,34.18,34.2,6100.0,28.275,28.2915,28.2585,28.275,6100.0
2006-06-30 09:55:00,34.21,34.24,34.19,34.2,8000.0,28.2833,28.3081,28.2667,28.275,8000.0
2006-06-30 10:00:00,34.19,34.28,34.17,34.23,18500.0,28.2667,28.3411,28.2502,28.2998,18500.0
2006-06-30 10:05:00,34.23,34.29,34.1,34.29,41700.0,28.2998,28.3494,28.1923,28.3494,41700.0
2006-06-30 10:10:00,34.29,34.29,34.17,34.28,58500.0,28.3494,28.3494,28.2502,28.3411,58500.0
2006-06-30 10:15:00,34.28,34.3,34.23,34.28,28500.0,28.3411,28.3577,28.2998,28.3411,28500.0
2006-06-30 10:20:00,34.31,34.31,34.15,34.21,67800.0,28.3659,28.3659,28.2337,28.2833,67800.0
2006-06-30 10:25:00,34.21,34.34,34.19,34.34,53800.0,28.2833,28.3907,28.2667,28.3907,53800.0
2006-06-30 10:30:00,34.35,34.35,34.23,34.25,38500.0,28.399,28.399,28.2998,28.3163,38500.0
2006-06-30 10:35:00,34.24,34.26,34.21,34.26,6400.0,28.3081,28.3246,28.2833,28.3246,6400.0
2006-06-30 10:40:00,34.26,34.26,34.21,34.21,2800.0,28.3246,28.3246,28.2833,28.2833,2800.0
2006-06-30 10:45:00,34.24,34.3,34.23,34.24,10800.0,28.3081,28.3577,28.2998,28.3081,10800.0
2006-06-30 10:50:00,34.23,34.28,34.22,34.24,11800.0,28.2998,28.3411,28.2915,28.3081,11800.0
2006-06-30 10:55:00,34.23,34.32,34.23,34.32,6700.0,28.2998,28.3742,28.2998,28.3742,6700.0
2006-06-30 11:00:00,34.3,34.31,34.26,34.29,15100.0,28.3577,28.3659,28.3246,28.3494,15100.0
2006-06-30 11:05:00,34.29,34.31,34.2,34.24,51600.0,28.3494,28.3659,28.275,28.3081,51600.0
2006-06-30 11:10:00,34.24,34.27,34.2,34.25,12000.0,28.3081,28.3329,28.275,28.3163,12000.0
2006-06-30 11:15:00,34.25,34.28,34.23,34.23,9900.0,28.3163,28.3411,28.2998,28.2998,9900.0
2006-06-30 11:20:00,34.24,34.27,34.22,34.27,3000.0,28.3081,28.3329,28.2915,28.3329,3000.0
2006-06-30 11:25:00,34.27,34.28,34.22,34.24,16000.0,28.3329,28.3411,28.2915,28.3081,16000.0
2006-06-30 11:30:00,34.21,34.25,34.2,34.25,11200.0,28.2833,28.3163,28.275,28.3163,11200.0
2006-06-30 11:35:00,34.25,34.26,34.23,34.24,5100.0,28.3163,28.3246,28.2998,28.3081,5100.0
2006-06-30 11:40:00,34.25,34.3,34.24,34.3,4700.0,28.3163,28.3577,28.3081,28.3577,4700.0
2006-06-30 11:45:00,34.3,34.3,34.21,34.25,20800.0,28.3577,28.3577,28.2833,28.3163,20800.0
2006-06-30 11:50:00,34.25,34.27,34.25,34.27,7100.0,28.3163,28.3329,28.3163,28.3329,7100.0
2006-06-30 11:55:00,34.28,34.31,34.26,34.26,4100.0,28.3411,28.3659,28.3246,28.3246,4100.0
2006-06-30 12:00:00,34.27,34.31,34.25,34.26,10700.0,28.3329,28.3659,28.3163,28.3246,10700.0
2006-06-30 12:05:00,34.27,34.3,34.26,34.3,17600.0,28.3329,28.3577,28.3246,28.3577,17600.0
2006-06-30 12:10:00,34.31,34.34,34.3,34.33,16900.0,28.3659,28.3907,28.3577,28.3825,16900.0
2006-06-30 12:15:00,34.32,34.32,34.29,34.29,1400.0,28.3742,28.3742,28.3494,28.3494,1400.0
2006-06-30 12:20:00,34.29,34.34,34.29,34.34,5900.0,28.3494,28.3907,28.3494,28.3907,5900.0
2006-06-30 12:25:00,34.33,34.37,34.28,34.3,56000.0,28.3825,28.4155,28.3411,28.3577,56000.0
2006-06-30 12:30:00,34.31,34.35,34.26,34.27,63300.0,28.3659,28.399,28.3246,28.3329,63300.0
2006-06-30 12:35:00,34.27,34.28,34.25,34.28,4200.0,28.3329,28.3411,28.3163,28.3411,4200.0
2006-06-30 12:40:00,34.29,34.31,34.28,34.31,8300.0,28.3494,28.3659,28.3411,28.3659,8300.0
2006-06-30 12:45:00,34.29,34.31,34.28,34.29,2200.0,28.3494,28.3659,28.3411,28.3494,2200.0
2006-06-30 12:50:00,34.3,34.3,34.27,34.3,3700.0,28.3577,28.3577,28.3329,28.3577,3700.0
2006-06-30 12:55:00,34.28,34.31,34.28,34.28,5200.0,28.3411,28.3659,28.3411,28.3411,5200.0
2006-06-30 13:00:00,34.28,34.34,34.27,34.32,4200.0,28.3411,28.3907,28.3329,28.3742,4200.0
2006-06-30 13:05:00,34.32,34.34,34.31,34.33,5700.0,28.3742,28.3907,28.3659,28.3825,5700.0
2006-06-30 13:10:00,34.31,34.33,34.3,34.3,5900.0,28.3659,28.3825,28.3577,28.3577,5900.0
2006-06-30 13:15:00,34.29,34.33,34.29,34.33,9400.0,28.3494,28.3825,28.3494,28.3825,9400.0
2006-06-30 13:20:00,34.33,34.36,34.33,34.36,4700.0,28.3825,28.4073,28.3825,28.4073,4700.0
2006-06-30 13:25:00,34.35,34.35,34.33,34.33,1900.0,28.399,28.399,28.3825,28.3825,1900.0
2006-06-30 13:30:00,34.33,34.34,34.32,34.33,3200.0,28.3825,28.3907,28.3742,28.3825,3200.0
2006-06-30 13:35:00,34.33,34.34,34.28,34.29,23400.0,28.3825,28.3907,28.3411,28.3494,23400.0
2006-06-30 13:40:00,34.29,34.31,34.27,34.3,10100.0,28.3494,28.3659,28.3329,28.3577,10100.0
2006-06-30 13:45:00,34.29,34.3,34.28,34.3,2500.0,28.3494,28.3577,28.3411,28.3577,2500.0
2006-06-30 13:50:00,34.27,34.3,34.27,34.28,2800.0,28.3329,28.3577,28.3329,28.3411,2800.0
2006-06-30 13:55:00,34.29,34.34,34.28,34.34,9800.0,28.3494,28.3907,28.3411,28.3907,9800.0
2006-06-30 14:00:00,34.33,34.34,34.31,34.33,4900.0,28.3825,28.3907,28.3659,28.3825,4900.0
2006-06-30 14:05:00,34.33,34.39,34.33,34.39,9100.0,28.3825,28.4321,28.3825,28.4321,9100.0
2006-06-30 14:10:00,34.38,34.4,34.36,34.36,4900.0,28.4238,28.4403,28.4073,28.4073,4900.0
2006-06-30 14:15:00,34.36,34.38,34.35,34.37,3100.0,28.4073,28.4238,28.399,28.4155,3100.0
2006-06-30 14:20:00,34.37,34.37,34.36,34.37,3500.0,28.4155,28.4155,28.4073,28.4155,3500.0
2006-06-30 14:25:00,34.37,34.38,34.35,34.36,5500.0,28.4155,28.4238,28.399,28.4073,5500.0
2006-06-30 14:30:00,34.36,34.38,34.36,34.36,5300.0,28.4073,28.4238,28.4073,28.4073,5300.0
2006-06-30 14:35:00,34.36,34.39,34.36,34.36,4500.0,28.4073,28.4321,28.4073,28.4073,4500.0
2006-06-30 14:40:00,34.36,34.4,34.36,34.4,5000.0,28.4073,28.4403,28.4073,28.4403,5000.0
2006-06-30 14:45:00,34.41,34.41,34.37,34.39,2600.0,28.4486,28.4486,28.4155,28.4321,2600.0
2006-06-30 14:50:00,34.4,34.43,34.38,34.39,5000.0,28.4403,28.4651,28.4238,28.4321,5000.0
2006-06-30 14:55:00,34.4,34.4,34.37,34.38,6100.0,28.4403,28.4403,28.4155,28.4238,6100.0
2006-06-30 15:00:00,34.38,34.39,34.35,34.37,6200.0,28.4238,28.4321,28.399,28.4155,6200.0
2006-06-30 15:05:00,34.38,34.4,34.38,34.39,6300.0,28.4238,28.4403,28.4238,28.4321,6300.0
2006-06-30 15:10:00,34.38,34.39,34.35,34.38,8700.0,28.4238,28.4321,28.399,28.4238,8700.0
2006-06-30 15:15:00,34.37,34.37,34.33,34.35,7300.0,28.4155,28.4155,28.3825,28.399,7300.0
2006-06-30 15:20:00,34.35,34.35,34.32,34.33,9600.0,28.399,28.399,28.3742,28.3825,9600.0
2006-06-30 15:25:00,34.33,34.36,34.31,34.35,14800.0,28.3825,28.4073,28.3659,28.399,14800.0
2006-06-30 15:30:00,34.35,34.37,34.35,34.37,19800.0,28.399,28.4155,28.399,28.4155,19800.0
2006-06-30 15:35:00,34.39,34.39,34.35,34.35,18100.0,28.4321,28.4321,28.399,28.399,18100.0
2006-06-30 15:40:00,34.35,34.38,34.35,34.36,21400.0,28.399,28.4238,28.399,28.4073,21400.0
2006-06-30 15:45:00,34.36,34.39,34.35,34.37,23900.0,28.4073,28.4321,28.399,28.4155,23900.0
2006-06-30 15:50:00,34.37,34.37,34.31,34.35,20300.0,28.4155,28.4155,28.3659,28.399,20300.0
2006-06-30 15:55:00,34.35,34.35,34.28,34.29,24100.0,28.399,28.399,28.3411,28.3494,24100.0
2006-07-03 09:30:00,34.43,34.44,34.35,34.35,4300.0,28.4651,28.4734,28.399,28.399,4300.0
2006-07-03 09:35:00,34.35,34.4,34.21,34.25,7100.0,28.399,28.4403,28.2833,28.3163,7100.0
2006-07-03 09:40:00,34.3,34.3,34.12,34.16,9700.0,28.3577,28.3577,28.2089,28.2419,9700.0
2006-07-03 09:45:00,34.19,34.19,34.04,34.13,4800.0,28.2667,28.2667,28.1427,28.2171,4800.0
2006-07-03 09:50:00,34.1,34.13,34.07,34.1,9800.0,28.1923,28.2171,28.1675,28.1923,9800.0
2006-07-03 09:55:00,34.08,34.08,33.96,33.96,5600.0,28.1758,28.1758,28.0766,28.0766,5600.0
2006-07-03 10:00:00,33.98,34.05,33.9,34.03,7300.0,28.0931,28.151,28.027,28.1344,7300.0
2006-07-03 10:05:00,34.05,34.1,34.04,34.06,8700.0,28.151,28.1923,28.1427,28.1593,8700.0
2006-07-03 10:10:00,34.06,34.16,34.05,34.16,7400.0,28.1593,28.2419,28.151,28.2419,7400.0
2006-07-03 10:15:00,34.17,34.17,34.11,34.11,4300.0,28.2502,28.2502,28.2006,28.2006,4300.0
2006-07-03 10:20:00,34.1,34.15,34.1,34.15,5600.0,28.1923,28.2337,28.1923,28.2337,5600.0
2006-07-03 10:25:00,34.14,34.14,34.08,34.09,6100.0,28.2254,28.2254,28.1758,28.1841,6100.0
2006-07-03 10:30:00,34.11,34.11,34.06,34.07,5500.0,28.2006,28.2006,28.1593,28.1675,5500.0
2006-07-03 10:35:00,34.09,34.09,34.03,34.07,3600.0,28.1841,28.1841,28.1344,28.1675,3600.0
2006-07-03 10:40:00,34.07,34.08,34.03,34.04,10100.0,28.1675,28.1758,28.1344,28.1427,10100.0
2006-07-03 10:45:00,34.04,34.05,34.0,34.0,10600.0,28.1427,28.151,28.1096,28.1096,10600.0
2006-07-03 10:50:00,34.0,34.05,34.0,34.02,10800.0,28.1096,28.151,28.1096,28.1262,10800.0
2006-07-03 10:55:00,34.02,34.05,34.0,34.0,8700.0,28.1262,28.151,28.1096,28.1096,8700.0
2006-07-03 11:00:00,34.02,34.07,34.02,34.07,5800.0,28.1262,28.1675,28.1262,28.1675,5800.0
2006-07-03 11:05:00,34.07,34.1,34.06,34.08,4200.0,28.1675,28.1923,28.1593,28.1758,4200.0
2006-07-03 11:10:00,34.08,34.11,34.08,34.11,4100.0,28.1758,28.2006,28.1758,28.2006,4100.0
2006-07-03 11:15:00,34.13,34.22,34.13,34.21,8200.0,28.2171,28.2915,28.2171,28.2833,8200.0
2006-07-03 11:20:00,34.23,34.27,34.2,34.23,13000.0,28.2998,28.3329,28.275,28.2998,13000.0
2006-07-03 11:25:00,34.27,34.27,34.19,34.19,6900.0,28.3329,28.3329,28.2667,28.2667,6900.0
2006-07-03 11:30:00,34.21,34.21,34.19,34.2,1200.0,28.2833,28.2833,28.2667,28.275,1200.0
2006-07-03 11:35:00,34.21,34.22,34.2,34.2,4500.0,28.2833,28.2915,28.275,28.275,4500.0
2006-07-03 11:40:00,34.2,34.21,34.18,34.2,4600.0,28.275,28.2833,28.2585,28.275,4600.0
2006-07-03 11:45:00,34.18,34.2,34.16,34.17,2100.0,28.2585,28.275,28.2419,28.2502,2100.0
2006-07-03 11:50:00,34.18,34.19,34.16,34.19,5500.0,28.2585,28.2667,28.2419,28.2667,5500.0
2006-07-03 11:55:00,34.2,34.2,34.14,34.16,4100.0,28.275,28.275,28.2254,28.2419,4100.0
2006-07-03 12:00:00,34.16,34.2,34.16,34.19,5900.0,28.2419,28.275,28.2419,28.2667,5900.0
2006-07-03 12:05:00,34.2,34.21,34.19,34.21,2700.0,28.275,28.2833,28.2667,28.2833,2700.0
2006-07-03 12:10:00,34.21,34.21,34.19,34.21,6300.0,28.2833,28.2833,28.2667,28.2833,6300.0
2006-07-03 12:15:00,34.19,34.21,34.19,34.21,3400.0,28.2667,28.2833,28.2667,28.2833,3400.0
2006-07-03 12:20:00,34.2,34.21,34.19,34.21,5800.0,28.275,28.2833,28.2667,28.2833,5800.0
2006-07-03 12:25:00,34.21,34.23,34.19,34.19,4000.0,28.2833,28.2998,28.2667,28.2667,4000.0
2006-07-03 12:30:00,34.19,34.2,34.17,34.2,5500.0,28.2667,28.275,28.2502,28.275,5500.0
2006-07-03 12:35:00,34.2,34.2,34.15,34.17,10800.0,28.275,28.275,28.2337,28.2502,10800.0
2006-07-03 12:40:00,34.16,34.16,34.14,34.15,4300.0,28.2419,28.2419,28.2254,28.2337,4300.0
2006-07-03 12:45:00,34.14,34.16,34.14,34.16,4400.0,28.2254,28.2419,28.2254,28.2419,4400.0
2006-07-03 12:50:00,34.16,34.17,34.13,34.14,9200.0,28.2419,28.2502,28.2171,28.2254,9200.0
2006-07-03 12:55:00,34.15,34.15,34.13,34.15,6000.0,28.2337,28.2337,28.2171,28.2337,6000.0
2006-07-03 13:00:00,34.15,34.15,34.15,34.15,1300.0,28.2337,28.2337,28.2337,28.2337,1300.0
2006-07-03 13:05:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:15:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:25:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:35:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:45:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 13:55:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:05:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:15:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:25:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:35:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:45:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 14:55:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:00:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:05:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:10:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:15:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:20:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:25:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:30:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:35:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:40:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:45:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:50:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-03 15:55:00,34.15,34.15,34.15,34.15,0.0,28.2337,28.2337,28.2337,28.2337,0.0
2006-07-05 09:30:00,34.0,34.11,33.89,34.09,18600.0,28.1096,28.2006,28.0187,28.1841,18600.0
2006-07-05 09:35:00,34.01,34.02,33.93,33.97,12600.0,28.1179,28.1262,28.0518,28.0848,12600.0
2006-07-05 09:40:00,33.9,34.0,33.9,34.0,9500.0,28.027,28.1096,28.027,28.1096,9500.0
2006-07-05 09:45:00,34.01,34.01,33.84,33.84,14200.0,28.1179,28.1179,27.9774,27.9774,14200.0
2006-07-05 09:50:00,33.83,33.86,33.79,33.8,26500.0,27.9691,27.9939,27.936,27.9443,26500.0
2006-07-05 09:55:00,33.82,33.87,33.79,33.85,39700.0,27.9608,28.0022,27.936,27.9856,39700.0
2006-07-05 10:00:00,33.85,33.9,33.76,33.8,8300.0,27.9856,28.027,27.9112,27.9443,8300.0
2006-07-05 10:05:00,33.8,33.84,33.76,33.78,6900.0,27.9443,27.9774,27.9112,27.9278,6900.0
2006-07-05 10:10:00,33.79,33.87,33.79,33.85,7000.0,27.936,28.0022,27.936,27.9856,7000.0
2006-07-05 10:15:00,33.83,33.84,33.8,33.81,7600.0,27.9691,27.9774,27.9443,27.9526,7600.0
2006-07-05 10:20:00,33.8,33.82,33.79,33.82,7200.0,27.9443,27.9608,27.936,27.9608,7200.0
2006-07-05 10:25:00,33.82,33.84,33.79,33.79,10100.0,27.9608,27.9774,27.936,27.936,10100.0
2006-07-05 10:30:00,33.79,33.84,33.77,33.77,6100.0,27.936,27.9774,27.9195,27.9195,6100.0
2006-07-05 10:35:00,33.78,33.82,33.78,33.82,5400.0,27.9278,27.9608,27.9278,27.9608,5400.0
2006-07-05 10:40:00,33.8,33.81,33.78,33.8,8400.0,27.9443,27.9526,27.9278,27.9443,8400.0
2006-07-05 10:45:00,33.8,33.82,33.77,33.77,11900.0,27.9443,27.9608,27.9195,27.9195,11900.0
2006-07-05 10:50:00,33.79,33.8,33.75,33.76,5400.0,27.936,27.9443,27.903,27.9112,5400.0
2006-07-05 10:55:00,33.76,33.77,33.71,33.71,5700.0,27.9112,27.9195,27.8699,27.8699,5700.0
2006-07-05 11:00:00,33.71,33.75,33.68,33.75,5200.0,27.8699,27.903,27.8451,27.903,5200.0
2006-07-05 11:05:00,33.73,33.8,33.73,33.79,4100.0,27.8864,27.9443,27.8864,27.936,4100.0
2006-07-05 11:10:00,33.8,33.81,33.78,33.81,3300.0,27.9443,27.9526,27.9278,27.9526,3300.0
2006-07-05 11:15:00,33.81,33.82,33.77,33.78,4000.0,27.9526,27.9608,27.9195,27.9278,4000.0
2006-07-05 11:20:00,33.78,33.78,33.74,33.76,4000.0,27.9278,27.9278,27.8947,27.9112,4000.0
2006-07-05 11:25:00,33.75,33.79,33.75,33.78,3700.0,27.903,27.936,27.903,27.9278,3700.0
2006-07-05 11:30:00,33.78,33.82,33.78,33.79,5000.0,27.9278,27.9608,27.9278,27.936,5000.0
2006-07-05 11:35:00,33.81,33.82,33.78,33.79,6400.0,27.9526,27.9608,27.9278,27.936,6400.0
2006-07-05 11:40:00,33.79,33.81,33.78,33.79,4400.0,27.936,27.9526,27.9278,27.936,4400.0
2006-07-05 11:45:00,33.79,33.82,33.77,33.77,4600.0,27.936,27.9608,27.9195,27.9195,4600.0
2006-07-05 11:50:00,33.77,33.78,33.75,33.75,5800.0,27.9195,27.9278,27.903,27.903,5800.0
2006-07-05 11:55:00,33.77,33.84,33.77,33.83,4300.0,27.9195,27.9774,27.9195,27.9691,4300.0
2006-07-05 12:00:00,33.83,33.85,33.82,33.85,1800.0,27.9691,27.9856,27.9608,27.9856,1800.0
2006-07-05 12:05:00,33.85,33.87,33.83,33.85,4000.0,27.9856,28.0022,27.9691,27.9856,4000.0
2006-07-05 12:10:00,33.86,33.86,33.83,33.84,2600.0,27.9939,27.9939,27.9691,27.9774,2600.0
2006-07-05 12:15:00,33.82,33.85,33.82,33.83,3100.0,27.9608,27.9856,27.9608,27.9691,3100.0
2006-07-05 12:20:00,33.83,33.84,33.8,33.84,4800.0,27.9691,27.9774,27.9443,27.9774,4800.0
2006-07-05 12:25:00,33.84,33.88,33.83,33.88,5000.0,27.9774,28.0104,27.9691,28.0104,5000.0
2006-07-05 12:30:00,33.85,33.85,33.82,33.82,4900.0,27.9856,27.9856,27.9608,27.9608,4900.0
2006-07-05 12:35:00,33.83,33.87,33.82,33.85,7200.0,27.9691,28.0022,27.9608,27.9856,7200.0
2006-07-05 12:40:00,33.84,33.86,33.84,33.84,1600.0,27.9774,27.9939,27.9774,27.9774,1600.0
2006-07-05 12:45:00,33.84,33.85,33.84,33.85,2200.0,27.9774,27.9856,27.9774,27.9856,2200.0
2006-07-05 12:50:00,33.84,33.84,33.79,33.79,7700.0,27.9774,27.9774,27.936,27.936,7700.0
2006-07-05 12:55:00,33.8,33.8,33.77,33.79,4000.0,27.9443,27.9443,27.9195,27.936,4000.0
2006-07-05 13:00:00,33.77,33.82,33.77,33.8,4700.0,27.9195,27.9608,27.9195,27.9443,4700.0
2006-07-05 13:05:00,33.79,33.82,33.78,33.79,3500.0,27.936,27.9608,27.9278,27.936,3500.0
2006-07-05 13:10:00,33.79,33.82,33.77,33.82,3200.0,27.936,27.9608,27.9195,27.9608,3200.0
2006-07-05 13:15:00,33.82,33.82,33.79,33.8,5500.0,27.9608,27.9608,27.936,27.9443,5500.0
2006-07-05 13:20:00,33.8,33.8,33.78,33.8,5100.0,27.9443,27.9443,27.9278,27.9443,5100.0
2006-07-05 13:25:00,33.78,33.83,33.78,33.81,6500.0,27.9278,27.9691,27.9278,27.9526,6500.0
2006-07-05 13:30:00,33.81,33.84,33.77,33.77,9500.0,27.9526,27.9774,27.9195,27.9195,9500.0
2006-07-05 13:35:00,33.78,33.81,33.77,33.8,3500.0,27.9278,27.9526,27.9195,27.9443,3500.0
2006-07-05 13:40:00,33.81,33.81,33.79,33.79,3400.0,27.9526,27.9526,27.936,27.936,3400.0
2006-07-05 13:45:00,33.79,33.79,33.77,33.77,3300.0,27.936,27.936,27.9195,27.9195,3300.0
2006-07-05 13:50:00,33.77,33.8,33.77,33.78,1700.0,27.9195,27.9443,27.9195,27.9278,1700.0
2006-07-05 13:55:00,33.78,33.78,33.76,33.78,2900.0,27.9278,27.9278,27.9112,27.9278,2900.0
2006-07-05 14:00:00,33.78,33.79,33.74,33.77,4300.0,27.9278,27.936,27.8947,27.9195,4300.0
2006-07-05 14:05:00,33.77,33.78,33.76,33.76,4000.0,27.9195,27.9278,27.9112,27.9112,4000.0
2006-07-05 14:10:00,33.75,33.79,33.74,33.77,11900.0,27.903,27.936,27.8947,27.9195,11900.0
2006-07-05 14:15:00,33.75,33.78,33.74,33.74,18800.0,27.903,27.9278,27.8947,27.8947,18800.0
2006-07-05 14:20:00,33.74,33.75,33.73,33.74,4400.0,27.8947,27.903,27.8864,27.8947,4400.0
2006-07-05 14:25:00,33.75,33.78,33.74,33.75,21000.0,27.903,27.9278,27.8947,27.903,21000.0
2006-07-05 14:30:00,33.76,33.84,33.75,33.84,26000.0,27.9112,27.9774,27.903,27.9774,26000.0
2006-07-05 14:35:00,33.84,33.9,33.8,33.86,23000.0,27.9774,28.027,27.9443,27.9939,23000.0
2006-07-05 14:40:00,33.86,33.96,33.84,33.95,40100.0,27.9939,28.0766,27.9774,28.0683,40100.0
2006-07-05 14:45:00,33.94,33.94,33.89,33.9,14600.0,28.06,28.06,28.0187,28.027,14600.0
2006-07-05 14:50:00,33.9,33.92,33.87,33.9,9200.0,28.027,28.0435,28.0022,28.027,9200.0
2006-07-05 14:55:00,33.9,33.94,33.9,33.92,7800.0,28.027,28.06,28.027,28.0435,7800.0
2006-07-05 15:00:00,33.92,33.92,33.82,33.83,21800.0,28.0435,28.0435,27.9608,27.9691,21800.0
2006-07-05 15:05:00,33.83,33.88,33.82,33.85,34800.0,27.9691,28.0104,27.9608,27.9856,34800.0
2006-07-05 15:10:00,33.85,33.89,33.83,33.84,23700.0,27.9856,28.0187,27.9691,27.9774,23700.0
2006-07-05 15:15:00,33.84,33.88,33.82,33.85,17100.0,27.9774,28.0104,27.9608,27.9856,17100.0
2006-07-05 15:20:00,33.84,33.87,33.79,33.82,22800.0,27.9774,28.0022,27.936,27.9608,22800.0
2006-07-05 15:25:00,33.83,33.86,33.81,33.82,18800.0,27.9691,27.9939,27.9526,27.9608,18800.0
2006-07-05 15:30:00,33.81,33.81,33.77,33.77,8100.0,27.9526,27.9526,27.9195,27.9195,8100.0
2006-07-05 15:35:00,33.77,33.81,33.76,33.8,6200.0,27.9195,27.9526,27.9112,27.9443,6200.0
2006-07-05 15:40:00,33.8,33.83,33.76,33.76,6100.0,27.9443,27.9691,27.9112,27.9112,6100.0
2006-07-05 15:45:00,33.76,33.84,33.74,33.83,13400.0,27.9112,27.9774,27.8947,27.9691,13400.0
2006-07-05 15:50:00,33.83,33.84,33.78,33.78,7300.0,27.9691,27.9774,27.9278,27.9278,7300.0
2006-07-05 15:55:00,33.78,33.8,33.76,33.76,12500.0,27.9278,27.9443,27.9112,27.9112,12500.0
2006-07-06 09:30:00,33.7,33.72,33.58,33.58,14800.0,27.8616,27.8782,27.7624,27.7624,14800.0
2006-07-06 09:35:00,33.62,33.72,33.61,33.72,26600.0,27.7955,27.8782,27.7872,27.8782,26600.0
2006-07-06 09:40:00,33.73,33.82,33.62,33.64,23900.0,27.8864,27.9608,27.7955,27.812,23900.0
2006-07-06 09:45:00,33.66,33.67,33.57,33.67,13000.0,27.8285,27.8368,27.7541,27.8368,13000.0
2006-07-06 09:50:00,33.7,33.79,33.67,33.69,19500.0,27.8616,27.936,27.8368,27.8534,19500.0
2006-07-06 09:55:00,33.69,33.84,33.68,33.77,13800.0,27.8534,27.9774,27.8451,27.9195,13800.0
2006-07-06 10:00:00,33.78,33.78,33.67,33.76,13100.0,27.9278,27.9278,27.8368,27.9112,13100.0
2006-07-06 10:05:00,33.78,33.83,33.76,33.8,13600.0,27.9278,27.9691,27.9112,27.9443,13600.0
2006-07-06 10:10:00,33.8,33.8,33.71,33.72,5600.0,27.9443,27.9443,27.8699,27.8782,5600.0
2006-07-06 10:15:00,33.71,33.76,33.71,33.75,4500.0,27.8699,27.9112,27.8699,27.903,4500.0
2006-07-06 10:20:00,33.73,33.76,33.71,33.76,6100.0,27.8864,27.9112,27.8699,27.9112,6100.0
2006-07-06 10:25:00,33.76,33.79,33.68,33.68,3800.0,27.9112,27.936,27.8451,27.8451,3800.0
2006-07-06 10:30:00,33.71,33.73,33.71,33.71,6400.0,27.8699,27.8864,27.8699,27.8699,6400.0
2006-07-06 10:35:00,33.71,33.71,33.66,33.66,6000.0,27.8699,27.8699,27.8285,27.8285,6000.0
2006-07-06 10:40:00,33.67,33.69,33.66,33.66,1300.0,27.8368,27.8534,27.8285,27.8285,1300.0
2006-07-06 10:45:00,33.67,33.68,33.66,33.66,2800.0,27.8368,27.8451,27.8285,27.8285,2800.0
2006-07-06 10:50:00,33.65,33.65,33.61,33.63,8100.0,27.8203,27.8203,27.7872,27.8037,8100.0
2006-07-06 10:55:00,33.62,33.65,33.61,33.64,4300.0,27.7955,27.8203,27.7872,27.812,4300.0
2006-07-06 11:00:00,33.63,33.64,33.6,33.6,4000.0,27.8037,27.812,27.7789,27.7789,4000.0
2006-07-06 11:05:00,33.59,33.61,33.58,33.58,3100.0,27.7707,27.7872,27.7624,27.7624,3100.0
2006-07-06 11:10:00,33.57,33.65,33.57,33.65,2400.0,27.7541,27.8203,27.7541,27.8203,2400.0
2006-07-06 11:15:00,33.62,33.65,33.57,33.58,5900.0,27.7955,27.8203,27.7541,27.7624,5900.0
2006-07-06 11:20:00,33.56,33.58,33.55,33.55,11700.0,27.7459,27.7624,27.7376,27.7376,11700.0
2006-07-06 11:25:00,33.55,33.55,33.5,33.52,8900.0,27.7376,27.7376,27.6963,27.7128,8900.0
2006-07-06 11:30:00,33.53,33.55,33.49,33.51,14400.0,27.7211,27.7376,27.688,27.7045,14400.0
2006-07-06 11:35:00,33.51,33.53,33.5,33.52,8700.0,27.7045,27.7211,27.6963,27.7128,8700.0
2006-07-06 11:40:00,33.52,33.55,33.52,33.55,1100.0,27.7128,27.7376,27.7128,27.7376,1100.0
2006-07-06 11:45:00,33.56,33.58,33.55,33.55,3400.0,27.7459,27.7624,27.7376,27.7376,3400.0
2006-07-06 11:50:00,33.54,33.54,33.49,33.49,5600.0,27.7293,27.7293,27.688,27.688,5600.0
2006-07-06 11:55:00,33.49,33.51,33.47,33.5,8800.0,27.688,27.7045,27.6715,27.6963,8800.0
2006-07-06 12:00:00,33.49,33.54,33.49,33.54,4300.0,27.688,27.7293,27.688,27.7293,4300.0
2006-07-06 12:05:00,33.53,33.54,33.45,33.49,12500.0,27.7211,27.7293,27.6549,27.688,12500.0
2006-07-06 12:10:00,33.48,33.48,33.41,33.41,2800.0,27.6797,27.6797,27.6219,27.6219,2800.0
2006-07-06 12:15:00,33.41,33.43,33.39,33.39,6400.0,27.6219,27.6384,27.6053,27.6053,6400.0
2006-07-06 12:20:00,33.38,33.38,33.31,33.34,10000.0,27.5971,27.5971,27.5392,27.564,10000.0
2006-07-06 12:25:00,33.35,33.37,33.34,33.35,6600.0,27.5723,27.5888,27.564,27.5723,6600.0
2006-07-06 12:30:00,33.35,33.4,33.35,33.4,6600.0,27.5723,27.6136,27.5723,27.6136,6600.0
2006-07-06 12:35:00,33.39,33.43,33.38,33.41,7700.0,27.6053,27.6384,27.5971,27.6219,7700.0
2006-07-06 12:40:00,33.41,33.41,33.39,33.41,6200.0,27.6219,27.6219,27.6053,27.6219,6200.0
2006-07-06 12:45:00,33.41,33.41,33.39,33.39,6700.0,27.6219,27.6219,27.6053,27.6053,6700.0
2006-07-06 12:50:00,33.4,33.49,33.4,33.49,9400.0,27.6136,27.688,27.6136,27.688,9400.0
2006-07-06 12:55:00,33.48,33.5,33.41,33.43,9100.0,27.6797,27.6963,27.6219,27.6384,9100.0
2006-07-06 13:00:00,33.43,33.49,33.43,33.48,42100.0,27.6384,27.688,27.6384,27.6797,42100.0
2006-07-06 13:05:00,33.49,33.49,33.43,33.48,12800.0,27.688,27.688,27.6384,27.6797,12800.0
2006-07-06 13:10:00,33.47,33.49,33.46,33.46,4100.0,27.6715,27.688,27.6632,27.6632,4100.0
2006-07-06 13:15:00,33.47,33.48,33.45,33.48,2000.0,27.6715,27.6797,27.6549,27.6797,2000.0
2006-07-06 13:20:00,33.48,33.49,33.47,33.49,1300.0,27.6797,27.688,27.6715,27.688,1300.0
2006-07-06 13:25:00,33.48,33.48,33.44,33.45,5300.0,27.6797,27.6797,27.6467,27.6549,5300.0
2006-07-06 13:30:00,33.45,33.45,33.43,33.45,3300.0,27.6549,27.6549,27.6384,27.6549,3300.0
2006-07-06 13:35:00,33.45,33.5,33.45,33.5,7900.0,27.6549,27.6963,27.6549,27.6963,7900.0
2006-07-06 13:40:00,33.5,33.56,33.5,33.56,6800.0,27.6963,27.7459,27.6963,27.7459,6800.0
2006-07-06 13:45:00,33.55,33.57,33.55,33.56,3500.0,27.7376,27.7541,27.7376,27.7459,3500.0
2006-07-06 13:50:00,33.56,33.56,33.53,33.53,4800.0,27.7459,27.7459,27.7211,27.7211,4800.0
2006-07-06 13:55:00,33.52,33.52,33.47,33.47,4800.0,27.7128,27.7128,27.6715,27.6715,4800.0
2006-07-06 14:00:00,33.47,33.49,33.46,33.48,2900.0,27.6715,27.688,27.6632,27.6797,2900.0
2006-07-06 14:05:00,33.47,33.48,33.46,33.47,4800.0,27.6715,27.6797,27.6632,27.6715,4800.0
2006-07-06 14:10:00,33.47,33.48,33.46,33.46,4100.0,27.6715,27.6797,27.6632,27.6632,4100.0
2006-07-06 14:15:00,33.46,33.51,33.46,33.51,4500.0,27.6632,27.7045,27.6632,27.7045,4500.0
2006-07-06 14:20:00,33.49,33.51,33.46,33.5,13500.0,27.688,27.7045,27.6632,27.6963,13500.0
2006-07-06 14:25:00,33.5,33.51,33.43,33.44,6800.0,27.6963,27.7045,27.6384,27.6467,6800.0
2006-07-06 14:30:00,33.43,33.43,33.37,33.37,7000.0,27.6384,27.6384,27.5888,27.5888,7000.0
2006-07-06 14:35:00,33.38,33.39,33.34,33.38,10200.0,27.5971,27.6053,27.564,27.5971,10200.0
2006-07-06 14:40:00,33.37,33.38,33.35,33.35,6800.0,27.5888,27.5971,27.5723,27.5723,6800.0
2006-07-06 14:45:00,33.35,33.38,33.35,33.38,7200.0,27.5723,27.5971,27.5723,27.5971,7200.0
2006-07-06 14:50:00,33.38,33.4,33.37,33.38,6300.0,27.5971,27.6136,27.5888,27.5971,6300.0
2006-07-06 14:55:00,33.38,33.39,33.37,33.37,6100.0,27.5971,27.6053,27.5888,27.5888,6100.0
2006-07-06 15:00:00,33.37,33.37,33.33,33.34,6200.0,27.5888,27.5888,27.5557,27.564,6200.0
2006-07-06 15:05:00,33.35,33.4,33.34,33.39,5300.0,27.5723,27.6136,27.564,27.6053,5300.0
2006-07-06 15:10:00,33.4,33.43,33.37,33.41,15900.0,27.6136,27.6384,27.5888,27.6219,15900.0
2006-07-06 15:15:00,33.41,33.41,33.38,33.41,14400.0,27.6219,27.6219,27.5971,27.6219,14400.0
2006-07-06 15:20:00,33.41,33.46,33.4,33.45,10500.0,27.6219,27.6632,27.6136,27.6549,10500.0
2006-07-06 15:25:00,33.46,33.46,33.43,33.44,10900.0,27.6632,27.6632,27.6384,27.6467,10900.0
2006-07-06 15:30:00,33.43,33.43,33.39,33.4,10100.0,27.6384,27.6384,27.6053,27.6136,10100.0
2006-07-06 15:35:00,33.4,33.46,33.4,33.44,13100.0,27.6136,27.6632,27.6136,27.6467,13100.0
2006-07-06 15:40:00,33.44,33.52,33.43,33.46,15900.0,27.6467,27.7128,27.6384,27.6632,15900.0
2006-07-06 15:45:00,33.46,33.46,33.41,33.42,8700.0,27.6632,27.6632,27.6219,27.6301,8700.0
2006-07-06 15:50:00,33.43,33.48,33.42,33.46,14300.0,27.6384,27.6797,27.6301,27.6632,14300.0
2006-07-06 15:55:00,33.46,33.49,33.41,33.49,27400.0,27.6632,27.688,27.6219,27.688,27400.0
2006-07-07 09:30:00,33.4,33.46,33.4,33.46,4800.0,27.6136,27.6632,27.6136,27.6632,4800.0
2006-07-07 09:35:00,33.44,33.44,33.22,33.29,4100.0,27.6467,27.6467,27.4648,27.5226,4100.0
2006-07-07 09:40:00,33.3,33.39,33.3,33.35,8600.0,27.5309,27.6053,27.5309,27.5723,8600.0
2006-07-07 09:45:00,33.36,33.37,33.29,33.29,11100.0,27.5805,27.5888,27.5226,27.5226,11100.0
2006-07-07 09:50:00,33.29,33.35,33.25,33.33,7700.0,27.5226,27.5723,27.4896,27.5557,7700.0
2006-07-07 09:55:00,33.33,33.35,33.32,33.33,3300.0,27.5557,27.5723,27.5475,27.5557,3300.0
2006-07-07 10:00:00,33.32,33.32,33.22,33.24,13500.0,27.5475,27.5475,27.4648,27.4813,13500.0
2006-07-07 10:05:00,33.27,33.3,33.22,33.28,13100.0,27.5061,27.5309,27.4648,27.5144,13100.0
2006-07-07 10:10:00,33.26,33.26,33.15,33.15,15200.0,27.4978,27.4978,27.4069,27.4069,15200.0
2006-07-07 10:15:00,33.17,33.23,33.17,33.18,5800.0,27.4234,27.473,27.4234,27.4317,5800.0
2006-07-07 10:20:00,33.18,33.19,33.05,33.06,12200.0,27.4317,27.44,27.3242,27.3325,12200.0
2006-07-07 10:25:00,33.07,33.12,33.07,33.1,4000.0,27.3408,27.3821,27.3408,27.3656,4000.0
2006-07-07 10:30:00,33.1,33.13,33.08,33.08,8400.0,27.3656,27.3904,27.349,27.349,8400.0
2006-07-07 10:35:00,33.08,33.1,33.05,33.07,15100.0,27.349,27.3656,27.3242,27.3408,15100.0
2006-07-07 10:40:00,33.06,33.07,33.04,33.05,12500.0,27.3325,27.3408,27.316,27.3242,12500.0
2006-07-07 10:45:00,33.05,33.1,33.05,33.08,5300.0,27.3242,27.3656,27.3242,27.349,5300.0
2006-07-07 10:50:00,33.09,33.09,33.05,33.05,3700.0,27.3573,27.3573,27.3242,27.3242,3700.0
2006-07-07 10:55:00,33.06,33.07,33.04,33.04,4200.0,27.3325,27.3408,27.316,27.316,4200.0
2006-07-07 11:00:00,33.04,33.04,32.98,32.98,17300.0,27.316,27.316,27.2664,27.2664,17300.0
2006-07-07 11:05:00,32.97,33.02,32.96,33.02,8600.0,27.2581,27.2994,27.2498,27.2994,8600.0
2006-07-07 11:10:00,33.02,33.03,32.97,32.99,13800.0,27.2994,27.3077,27.2581,27.2746,13800.0
2006-07-07 11:15:00,32.99,33.04,32.98,33.04,3700.0,27.2746,27.316,27.2664,27.316,3700.0
2006-07-07 11:20:00,33.04,33.04,33.01,33.03,5400.0,27.316,27.316,27.2912,27.3077,5400.0
2006-07-07 11:25:00,33.02,33.05,33.02,33.04,1700.0,27.2994,27.3242,27.2994,27.316,1700.0
2006-07-07 11:30:00,33.03,33.14,33.02,33.14,11400.0,27.3077,27.3986,27.2994,27.3986,11400.0
2006-07-07 11:35:00,33.16,33.23,33.16,33.22,4900.0,27.4152,27.473,27.4152,27.4648,4900.0
2006-07-07 11:40:00,33.21,33.21,33.18,33.2,5700.0,27.4565,27.4565,27.4317,27.4482,5700.0
2006-07-07 11:45:00,33.2,33.21,33.19,33.21,6900.0,27.4482,27.4565,27.44,27.4565,6900.0
2006-07-07 11:50:00,33.2,33.33,33.2,33.27,11100.0,27.4482,27.5557,27.4482,27.5061,11100.0
2006-07-07 11:55:00,33.28,33.29,33.24,33.25,12000.0,27.5144,27.5226,27.4813,27.4896,12000.0
2006-07-07 12:00:00,33.26,33.27,33.15,33.16,12900.0,27.4978,27.5061,27.4069,27.4152,12900.0
2006-07-07 12:05:00,33.15,33.2,33.14,33.18,7400.0,27.4069,27.4482,27.3986,27.4317,7400.0
2006-07-07 12:10:00,33.17,33.2,33.17,33.2,6100.0,27.4234,27.4482,27.4234,27.4482,6100.0
2006-07-07 12:15:00,33.18,33.21,33.18,33.18,4700.0,27.4317,27.4565,27.4317,27.4317,4700.0
2006-07-07 12:20:00,33.19,33.3,33.19,33.24,8600.0,27.44,27.5309,27.44,27.4813,8600.0
2006-07-07 12:25:00,33.25,33.26,33.21,33.26,21100.0,27.4896,27.4978,27.4565,27.4978,21100.0
2006-07-07 12:30:00,33.27,33.27,33.2,33.23,5000.0,27.5061,27.5061,27.4482,27.473,5000.0
2006-07-07 12:35:00,33.23,33.29,33.22,33.25,9400.0,27.473,27.5226,27.4648,27.4896,9400.0
2006-07-07 12:40:00,33.23,33.24,33.21,33.22,5900.0,27.473,27.4813,27.4565,27.4648,5900.0
2006-07-07 12:45:00,33.21,33.25,33.21,33.23,2100.0,27.4565,27.4896,27.4565,27.473,2100.0
2006-07-07 12:50:00,33.23,33.24,33.2,33.2,3600.0,27.473,27.4813,27.4482,27.4482,3600.0
2006-07-07 12:55:00,33.2,33.22,33.17,33.19,5600.0,27.4482,27.4648,27.4234,27.44,5600.0
2006-07-07 13:00:00,33.16,33.17,33.1,33.11,5400.0,27.4152,27.4234,27.3656,27.3738,5400.0
2006-07-07 13:05:00,33.14,33.16,33.12,33.13,3500.0,27.3986,27.4152,27.3821,27.3904,3500.0
2006-07-07 13:10:00,33.13,33.13,33.08,33.11,3400.0,27.3904,27.3904,27.349,27.3738,3400.0
2006-07-07 13:15:00,33.11,33.11,33.02,33.04,13000.0,27.3738,27.3738,27.2994,27.316,13000.0
2006-07-07 13:20:00,33.04,33.07,33.04,33.05,10300.0,27.316,27.3408,27.316,27.3242,10300.0
2006-07-07 13:25:00,33.05,33.07,33.04,33.06,8400.0,27.3242,27.3408,27.316,27.3325,8400.0
2006-07-07 13:30:00,33.04,33.05,33.0,33.05,3800.0,27.316,27.3242,27.2829,27.3242,3800.0
2006-07-07 13:35:00,33.06,33.16,32.94,33.13,20500.0,27.3325,27.4152,27.2333,27.3904,20500.0
2006-07-07 13:40:00,33.11,33.17,33.07,33.17,19600.0,27.3738,27.4234,27.3408,27.4234,19600.0
2006-07-07 13:45:00,33.17,33.19,33.16,33.17,6100.0,27.4234,27.44,27.4152,27.4234,6100.0
2006-07-07 13:50:00,33.17,33.18,33.17,33.17,4900.0,27.4234,27.4317,27.4234,27.4234,4900.0
2006-07-07 13:55:00,33.16,33.2,33.14,33.18,7100.0,27.4152,27.4482,27.3986,27.4317,7100.0
2006-07-07 14:00:00,33.18,33.22,33.16,33.19,5200.0,27.4317,27.4648,27.4152,27.44,5200.0
2006-07-07 14:05:00,33.21,33.24,33.17,33.19,5400.0,27.4565,27.4813,27.4234,27.44,5400.0
2006-07-07 14:10:00,33.19,33.23,33.14,33.14,20300.0,27.44,27.473,27.3986,27.3986,20300.0
2006-07-07 14:15:00,33.14,33.16,33.13,33.13,4700.0,27.3986,27.4152,27.3904,27.3904,4700.0
2006-07-07 14:20:00,33.12,33.2,33.11,33.18,6200.0,27.3821,27.4482,27.3738,27.4317,6200.0
2006-07-07 14:25:00,33.18,33.2,33.14,33.14,5800.0,27.4317,27.4482,27.3986,27.3986,5800.0
2006-07-07 14:30:00,33.15,33.15,33.12,33.13,4800.0,27.4069,27.4069,27.3821,27.3904,4800.0
2006-07-07 14:35:00,33.13,33.15,33.08,33.08,15800.0,27.3904,27.4069,27.349,27.349,15800.0
2006-07-07 14:40:00,33.08,33.08,33.0,33.03,8400.0,27.349,27.349,27.2829,27.3077,8400.0
2006-07-07 14:45:00,33.04,33.06,33.01,33.02,10400.0,27.316,27.3325,27.2912,27.2994,10400.0
2006-07-07 14:50:00,33.01,33.02,32.97,32.98,5100.0,27.2912,27.2994,27.2581,27.2664,5100.0
2006-07-07 14:55:00,32.99,33.02,32.93,32.93,8500.0,27.2746,27.2994,27.225,27.225,8500.0
2006-07-07 15:00:00,32.93,32.94,32.89,32.91,16300.0,27.225,27.2333,27.1919,27.2085,16300.0
2006-07-07 15:05:00,32.9,32.9,32.88,32.88,8400.0,27.2002,27.2002,27.1837,27.1837,8400.0
2006-07-07 15:10:00,32.88,32.88,32.84,32.84,9900.0,27.1837,27.1837,27.1506,27.1506,9900.0
2006-07-07 15:15:00,32.84,32.88,32.84,32.87,6000.0,27.1506,27.1837,27.1506,27.1754,6000.0
2006-07-07 15:20:00,32.86,32.87,32.8,32.83,20700.0,27.1671,27.1754,27.1175,27.1423,20700.0
2006-07-07 15:25:00,32.84,32.86,32.81,32.83,7400.0,27.1506,27.1671,27.1258,27.1423,7400.0
2006-07-07 15:30:00,32.83,32.85,32.81,32.85,8300.0,27.1423,27.1589,27.1258,27.1589,8300.0
2006-07-07 15:35:00,32.85,32.86,32.81,32.83,10700.0,27.1589,27.1671,27.1258,27.1423,10700.0
2006-07-07 15:40:00,32.81,32.86,32.8,32.86,14100.0,27.1258,27.1671,27.1175,27.1671,14100.0
2006-07-07 15:45:00,32.87,32.88,32.81,32.82,17900.0,27.1754,27.1837,27.1258,27.1341,17900.0
2006-07-07 15:50:00,32.82,32.88,32.82,32.87,7900.0,27.1341,27.1837,27.1341,27.1754,7900.0
2006-07-07 15:55:00,32.87,32.9,32.84,32.84,19500.0,27.1754,27.2002,27.1506,27.1506,19500.0
2006-07-10 09:30:00,32.96,33.01,32.96,33.0,4800.0,27.2498,27.2912,27.2498,27.2829,4800.0
2006-07-10 09:35:00,33.01,33.01,32.91,32.97,3200.0,27.2912,27.2912,27.2085,27.2581,3200.0
2006-07-10 09:40:00,32.91,32.93,32.73,32.93,10700.0,27.2085,27.225,27.0597,27.225,10700.0
2006-07-10 09:45:00,32.87,32.9,32.86,32.88,3100.0,27.1754,27.2002,27.1671,27.1837,3100.0
2006-07-10 09:50:00,32.9,32.96,32.89,32.92,5900.0,27.2002,27.2498,27.1919,27.2168,5900.0
2006-07-10 09:55:00,32.94,32.95,32.85,32.89,4100.0,27.2333,27.2416,27.1589,27.1919,4100.0
2006-07-10 10:00:00,32.87,32.93,32.87,32.89,3000.0,27.1754,27.225,27.1754,27.1919,3000.0
2006-07-10 10:05:00,32.9,32.95,32.9,32.95,3700.0,27.2002,27.2416,27.2002,27.2416,3700.0
2006-07-10 10:10:00,32.96,32.99,32.95,32.96,6300.0,27.2498,27.2746,27.2416,27.2498,6300.0
2006-07-10 10:15:00,32.96,32.98,32.93,32.97,7300.0,27.2498,27.2664,27.225,27.2581,7300.0
2006-07-10 10:20:00,32.94,32.98,32.92,32.92,5300.0,27.2333,27.2664,27.2168,27.2168,5300.0
2006-07-10 10:25:00,32.92,32.98,32.91,32.91,11100.0,27.2168,27.2664,27.2085,27.2085,11100.0
2006-07-10 10:30:00,32.95,32.96,32.93,32.95,8900.0,27.2416,27.2498,27.225,27.2416,8900.0
2006-07-10 10:35:00,32.95,33.05,32.95,33.05,3500.0,27.2416,27.3242,27.2416,27.3242,3500.0
2006-07-10 10:40:00,33.04,33.11,33.02,33.11,4000.0,27.316,27.3738,27.2994,27.3738,4000.0
2006-07-10 10:45:00,33.11,33.18,33.1,33.15,11500.0,27.3738,27.4317,27.3656,27.4069,11500.0
2006-07-10 10:50:00,33.16,33.21,33.16,33.2,5500.0,27.4152,27.4565,27.4152,27.4482,5500.0
2006-07-10 10:55:00,33.2,33.2,33.15,33.18,7200.0,27.4482,27.4482,27.4069,27.4317,7200.0
2006-07-10 11:00:00,33.16,33.16,33.09,33.09,6000.0,27.4152,27.4152,27.3573,27.3573,6000.0
2006-07-10 11:05:00,33.08,33.1,33.07,33.08,2000.0,27.349,27.3656,27.3408,27.349,2000.0
2006-07-10 11:10:00,33.07,33.07,32.98,32.99,5600.0,27.3408,27.3408,27.2664,27.2746,5600.0
2006-07-10 11:15:00,32.99,32.99,32.95,32.96,3300.0,27.2746,27.2746,27.2416,27.2498,3300.0
2006-07-10 11:20:00,32.99,33.0,32.99,33.0,2100.0,27.2746,27.2829,27.2746,27.2829,2100.0
2006-07-10 11:25:00,33.0,33.04,32.97,33.04,4500.0,27.2829,27.316,27.2581,27.316,4500.0
2006-07-10 11:30:00,33.03,33.04,32.99,33.02,4000.0,27.3077,27.316,27.2746,27.2994,4000.0
2006-07-10 11:35:00,33.01,33.01,32.95,32.97,4700.0,27.2912,27.2912,27.2416,27.2581,4700.0
2006-07-10 11:40:00,32.96,32.97,32.95,32.95,900.0,27.2498,27.2581,27.2416,27.2416,900.0
2006-07-10 11:45:00,32.97,33.0,32.96,33.0,3000.0,27.2581,27.2829,27.2498,27.2829,3000.0
2006-07-10 11:50:00,33.0,33.0,32.97,32.97,1600.0,27.2829,27.2829,27.2581,27.2581,1600.0
2006-07-10 11:55:00,32.99,32.99,32.97,32.99,1800.0,27.2746,27.2746,27.2581,27.2746,1800.0
2006-07-10 12:00:00,32.98,32.98,32.91,32.91,4600.0,27.2664,27.2664,27.2085,27.2085,4600.0
2006-07-10 12:05:00,32.91,32.91,32.86,32.89,3000.0,27.2085,27.2085,27.1671,27.1919,3000.0
2006-07-10 12:10:00,32.89,32.97,32.88,32.9,17900.0,27.1919,27.2581,27.1837,27.2002,17900.0
2006-07-10 12:15:00,32.91,32.92,32.88,32.89,3700.0,27.2085,27.2168,27.1837,27.1919,3700.0
2006-07-10 12:20:00,32.88,32.89,32.85,32.88,5900.0,27.1837,27.1919,27.1589,27.1837,5900.0
2006-07-10 12:25:00,32.87,32.9,32.83,32.83,3000.0,27.1754,27.2002,27.1423,27.1423,3000.0
2006-07-10 12:30:00,32.85,32.91,32.85,32.91,1600.0,27.1589,27.2085,27.1589,27.2085,1600.0
2006-07-10 12:35:00,32.91,32.91,32.88,32.89,6200.0,27.2085,27.2085,27.1837,27.1919,6200.0
2006-07-10 12:40:00,32.89,32.91,32.87,32.9,2600.0,27.1919,27.2085,27.1754,27.2002,2600.0
2006-07-10 12:45:00,32.88,32.88,32.83,32.86,5100.0,27.1837,27.1837,27.1423,27.1671,5100.0
2006-07-10 12:50:00,32.88,32.91,32.85,32.85,3400.0,27.1837,27.2085,27.1589,27.1589,3400.0
2006-07-10 12:55:00,32.83,32.87,32.83,32.85,2300.0,27.1423,27.1754,27.1423,27.1589,2300.0
2006-07-10 13:00:00,32.86,32.86,32.81,32.82,7700.0,27.1671,27.1671,27.1258,27.1341,7700.0
2006-07-10 13:05:00,32.82,32.83,32.8,32.8,3800.0,27.1341,27.1423,27.1175,27.1175,3800.0
2006-07-10 13:10:00,32.8,32.81,32.75,32.76,5300.0,27.1175,27.1258,27.0762,27.0845,5300.0
2006-07-10 13:15:00,32.77,32.77,32.75,32.77,5300.0,27.0927,27.0927,27.0762,27.0927,5300.0
2006-07-10 13:20:00,32.76,32.78,32.76,32.77,4200.0,27.0845,27.101,27.0845,27.0927,4200.0
2006-07-10 13:25:00,32.78,32.79,32.76,32.77,3300.0,27.101,27.1093,27.0845,27.0927,3300.0
2006-07-10 13:30:00,32.77,32.78,32.75,32.76,3700.0,27.0927,27.101,27.0762,27.0845,3700.0
2006-07-10 13:35:00,32.77,32.77,32.76,32.76,3200.0,27.0927,27.0927,27.0845,27.0845,3200.0
2006-07-10 13:40:00,32.77,32.77,32.75,32.76,3900.0,27.0927,27.0927,27.0762,27.0845,3900.0
2006-07-10 13:45:00,32.75,32.8,32.75,32.8,5000.0,27.0762,27.1175,27.0762,27.1175,5000.0
2006-07-10 13:50:00,32.79,32.83,32.78,32.83,2400.0,27.1093,27.1423,27.101,27.1423,2400.0
2006-07-10 13:55:00,32.83,32.84,32.82,32.84,1000.0,27.1423,27.1506,27.1341,27.1506,1000.0
2006-07-10 14:00:00,32.82,32.86,32.82,32.84,2800.0,27.1341,27.1671,27.1341,27.1506,2800.0
2006-07-10 14:05:00,32.83,32.85,32.81,32.82,3800.0,27.1423,27.1589,27.1258,27.1341,3800.0
2006-07-10 14:10:00,32.81,32.83,32.8,32.82,3000.0,27.1258,27.1423,27.1175,27.1341,3000.0
2006-07-10 14:15:00,32.82,32.82,32.8,32.81,1700.0,27.1341,27.1341,27.1175,27.1258,1700.0
2006-07-10 14:20:00,32.81,32.82,32.79,32.79,6900.0,27.1258,27.1341,27.1093,27.1093,6900.0
2006-07-10 14:25:00,32.8,32.84,32.8,32.83,4900.0,27.1175,27.1506,27.1175,27.1423,4900.0
2006-07-10 14:30:00,32.82,32.82,32.78,32.8,3900.0,27.1341,27.1341,27.101,27.1175,3900.0
2006-07-10 14:35:00,32.79,32.82,32.78,32.8,6100.0,27.1093,27.1341,27.101,27.1175,6100.0
2006-07-10 14:40:00,32.81,32.82,32.77,32.77,12700.0,27.1258,27.1341,27.0927,27.0927,12700.0
2006-07-10 14:45:00,32.77,32.81,32.77,32.78,4900.0,27.0927,27.1258,27.0927,27.101,4900.0
2006-07-10 14:50:00,32.79,32.81,32.78,32.78,4900.0,27.1093,27.1258,27.101,27.101,4900.0
2006-07-10 14:55:00,32.77,32.77,32.75,32.77,7400.0,27.0927,27.0927,27.0762,27.0927,7400.0
2006-07-10 15:00:00,32.76,32.8,32.76,32.76,7500.0,27.0845,27.1175,27.0845,27.0845,7500.0
2006-07-10 15:05:00,32.76,32.79,32.76,32.77,4400.0,27.0845,27.1093,27.0845,27.0927,4400.0
2006-07-10 15:10:00,32.76,32.78,32.68,32.73,21800.0,27.0845,27.101,27.0183,27.0597,21800.0
2006-07-10 15:15:00,32.75,32.76,32.74,32.75,3600.0,27.0762,27.0845,27.0679,27.0762,3600.0
2006-07-10 15:20:00,32.76,32.76,32.73,32.75,7800.0,27.0845,27.0845,27.0597,27.0762,7800.0
2006-07-10 15:25:00,32.74,32.78,32.74,32.74,11500.0,27.0679,27.101,27.0679,27.0679,11500.0
2006-07-10 15:30:00,32.76,32.77,32.72,32.74,9600.0,27.0845,27.0927,27.0514,27.0679,9600.0
2006-07-10 15:35:00,32.73,32.77,32.72,32.73,7400.0,27.0597,27.0927,27.0514,27.0597,7400.0
2006-07-10 15:40:00,32.75,32.78,32.74,32.75,12200.0,27.0762,27.101,27.0679,27.0762,12200.0
2006-07-10 15:45:00,32.76,32.8,32.73,32.8,23100.0,27.0845,27.1175,27.0597,27.1175,23100.0
2006-07-10 15:50:00,32.78,32.81,32.76,32.8,6400.0,27.101,27.1258,27.0845,27.1175,6400.0
2006-07-10 15:55:00,32.8,32.82,32.79,32.8,45600.0,27.1175,27.1341,27.1093,27.1175,45600.0
2006-07-11 09:30:00,32.85,32.89,32.8,32.8,6400.0,27.1589,27.1919,27.1175,27.1175,6400.0
2006-07-11 09:35:00,32.8,32.81,32.79,32.79,2700.0,27.1175,27.1258,27.1093,27.1093,2700.0
2006-07-11 09:40:00,32.8,32.84,32.79,32.83,4400.0,27.1175,27.1506,27.1093,27.1423,4400.0
2006-07-11 09:45:00,32.83,32.94,32.83,32.83,8700.0,27.1423,27.2333,27.1423,27.1423,8700.0
2006-07-11 09:50:00,32.83,32.87,32.79,32.8,8600.0,27.1423,27.1754,27.1093,27.1175,8600.0
2006-07-11 09:55:00,32.79,32.8,32.7,32.75,9500.0,27.1093,27.1175,27.0349,27.0762,9500.0
2006-07-11 10:00:00,32.73,32.73,32.67,32.68,2100.0,27.0597,27.0597,27.0101,27.0183,2100.0
2006-07-11 10:05:00,32.71,32.71,32.64,32.64,3200.0,27.0431,27.0431,26.9853,26.9853,3200.0
2006-07-11 10:10:00,32.64,32.7,32.61,32.65,14600.0,26.9853,27.0349,26.9605,26.9935,14600.0
2006-07-11 10:15:00,32.65,32.68,32.61,32.62,11800.0,26.9935,27.0183,26.9605,26.9687,11800.0
2006-07-11 10:20:00,32.65,32.7,32.64,32.7,7900.0,26.9935,27.0349,26.9853,27.0349,7900.0
2006-07-11 10:25:00,32.7,32.72,32.65,32.65,5600.0,27.0349,27.0514,26.9935,26.9935,5600.0
2006-07-11 10:30:00,32.65,32.66,32.6,32.61,31000.0,26.9935,27.0018,26.9522,26.9605,31000.0
2006-07-11 10:35:00,32.62,32.66,32.61,32.65,7000.0,26.9687,27.0018,26.9605,26.9935,7000.0
2006-07-11 10:40:00,32.65,32.66,32.62,32.63,21400.0,26.9935,27.0018,26.9687,26.977,21400.0
2006-07-11 10:45:00,32.64,32.67,32.64,32.65,12300.0,26.9853,27.0101,26.9853,26.9935,12300.0
2006-07-11 10:50:00,32.66,32.66,32.61,32.63,10000.0,27.0018,27.0018,26.9605,26.977,10000.0
2006-07-11 10:55:00,32.63,32.67,32.62,32.65,6000.0,26.977,27.0101,26.9687,26.9935,6000.0
2006-07-11 11:00:00,32.66,32.69,32.66,32.69,1700.0,27.0018,27.0266,27.0018,27.0266,1700.0
2006-07-11 11:05:00,32.69,32.7,32.66,32.7,8600.0,27.0266,27.0349,27.0018,27.0349,8600.0
2006-07-11 11:10:00,32.67,32.71,32.67,32.69,11500.0,27.0101,27.0431,27.0101,27.0266,11500.0
2006-07-11 11:15:00,32.69,32.75,32.69,32.71,4400.0,27.0266,27.0762,27.0266,27.0431,4400.0
2006-07-11 11:20:00,32.73,32.74,32.72,32.74,2500.0,27.0597,27.0679,27.0514,27.0679,2500.0
2006-07-11 11:25:00,32.74,32.75,32.73,32.75,2400.0,27.0679,27.0762,27.0597,27.0762,2400.0
2006-07-11 11:30:00,32.76,32.76,32.74,32.76,6800.0,27.0845,27.0845,27.0679,27.0845,6800.0
2006-07-11 11:35:00,32.75,32.79,32.74,32.76,10800.0,27.0762,27.1093,27.0679,27.0845,10800.0
2006-07-11 11:40:00,32.77,32.77,32.74,32.74,6100.0,27.0927,27.0927,27.0679,27.0679,6100.0
2006-07-11 11:45:00,32.76,32.79,32.74,32.79,5400.0,27.0845,27.1093,27.0679,27.1093,5400.0
2006-07-11 11:50:00,32.77,32.79,32.76,32.79,6600.0,27.0927,27.1093,27.0845,27.1093,6600.0
2006-07-11 11:55:00,32.79,32.8,32.75,32.76,4000.0,27.1093,27.1175,27.0762,27.0845,4000.0
2006-07-11 12:00:00,32.76,32.79,32.73,32.78,10400.0,27.0845,27.1093,27.0597,27.101,10400.0
2006-07-11 12:05:00,32.76,32.81,32.71,32.81,16900.0,27.0845,27.1258,27.0431,27.1258,16900.0
2006-07-11 12:10:00,32.82,32.85,32.77,32.79,73200.0,27.1341,27.1589,27.0927,27.1093,73200.0
2006-07-11 12:15:00,32.79,32.82,32.79,32.8,10200.0,27.1093,27.1341,27.1093,27.1175,10200.0
2006-07-11 12:20:00,32.78,32.85,32.78,32.81,5300.0,27.101,27.1589,27.101,27.1258,5300.0
2006-07-11 12:25:00,32.81,32.82,32.75,32.8,15800.0,27.1258,27.1341,27.0762,27.1175,15800.0
2006-07-11 12:30:00,32.79,32.79,32.78,32.79,3000.0,27.1093,27.1093,27.101,27.1093,3000.0
2006-07-11 12:35:00,32.79,32.82,32.77,32.82,4100.0,27.1093,27.1341,27.0927,27.1341,4100.0
2006-07-11 12:40:00,32.8,32.82,32.78,32.82,5300.0,27.1175,27.1341,27.101,27.1341,5300.0
2006-07-11 12:45:00,32.82,32.83,32.79,32.81,12200.0,27.1341,27.1423,27.1093,27.1258,12200.0
2006-07-11 12:50:00,32.83,32.83,32.79,32.8,3600.0,27.1423,27.1423,27.1093,27.1175,3600.0
2006-07-11 12:55:00,32.79,32.81,32.78,32.81,1400.0,27.1093,27.1258,27.101,27.1258,1400.0
2006-07-11 13:00:00,32.78,32.79,32.74,32.77,2900.0,27.101,27.1093,27.0679,27.0927,2900.0
2006-07-11 13:05:00,32.77,32.79,32.77,32.78,1400.0,27.0927,27.1093,27.0927,27.101,1400.0
2006-07-11 13:10:00,32.79,32.79,32.75,32.75,1400.0,27.1093,27.1093,27.0762,27.0762,1400.0
2006-07-11 13:15:00,32.75,32.76,32.74,32.76,3800.0,27.0762,27.0845,27.0679,27.0845,3800.0
2006-07-11 13:20:00,32.74,32.75,32.74,32.75,500.0,27.0679,27.0762,27.0679,27.0762,500.0
2006-07-11 13:25:00,32.78,32.78,32.74,32.74,2600.0,27.101,27.101,27.0679,27.0679,2600.0
2006-07-11 13:30:00,32.75,32.75,32.74,32.74,1000.0,27.0762,27.0762,27.0679,27.0679,1000.0
2006-07-11 13:35:00,32.74,32.74,32.7,32.71,2300.0,27.0679,27.0679,27.0349,27.0431,2300.0
2006-07-11 13:40:00,32.71,32.75,32.68,32.75,6800.0,27.0431,27.0762,27.0183,27.0762,6800.0
2006-07-11 13:45:00,32.74,32.76,32.72,32.75,1900.0,27.0679,27.0845,27.0514,27.0762,1900.0
2006-07-11 13:50:00,32.74,32.78,32.73,32.78,4400.0,27.0679,27.101,27.0597,27.101,4400.0
2006-07-11 13:55:00,32.79,32.83,32.76,32.83,2700.0,27.1093,27.1423,27.0845,27.1423,2700.0
2006-07-11 14:00:00,32.82,32.83,32.8,32.8,1800.0,27.1341,27.1423,27.1175,27.1175,1800.0
2006-07-11 14:05:00,32.79,32.81,32.79,32.81,2700.0,27.1093,27.1258,27.1093,27.1258,2700.0
2006-07-11 14:10:00,32.82,32.84,32.8,32.84,5300.0,27.1341,27.1506,27.1175,27.1506,5300.0
2006-07-11 14:15:00,32.85,32.87,32.85,32.85,5500.0,27.1589,27.1754,27.1589,27.1589,5500.0
2006-07-11 14:20:00,32.83,32.85,32.82,32.85,4300.0,27.1423,27.1589,27.1341,27.1589,4300.0
2006-07-11 14:25:00,32.85,32.87,32.83,32.86,3100.0,27.1589,27.1754,27.1423,27.1671,3100.0
2006-07-11 14:30:00,32.85,32.87,32.81,32.83,7700.0,27.1589,27.1754,27.1258,27.1423,7700.0
2006-07-11 14:35:00,32.84,32.84,32.8,32.84,13800.0,27.1506,27.1506,27.1175,27.1506,13800.0
2006-07-11 14:40:00,32.84,32.85,32.82,32.85,4100.0,27.1506,27.1589,27.1341,27.1589,4100.0
2006-07-11 14:45:00,32.83,32.84,32.81,32.84,7700.0,27.1423,27.1506,27.1258,27.1506,7700.0
2006-07-11 14:50:00,32.85,32.85,32.81,32.81,8300.0,27.1589,27.1589,27.1258,27.1258,8300.0
2006-07-11 14:55:00,32.83,32.87,32.82,32.82,4900.0,27.1423,27.1754,27.1341,27.1341,4900.0
2006-07-11 15:00:00,32.82,32.83,32.8,32.81,1800.0,27.1341,27.1423,27.1175,27.1258,1800.0
2006-07-11 15:05:00,32.81,32.81,32.79,32.81,3700.0,27.1258,27.1258,27.1093,27.1258,3700.0
2006-07-11 15:10:00,32.81,32.89,32.8,32.88,11600.0,27.1258,27.1919,27.1175,27.1837,11600.0
2006-07-11 15:15:00,32.86,32.89,32.83,32.86,11300.0,27.1671,27.1919,27.1423,27.1671,11300.0
2006-07-11 15:20:00,32.88,32.94,32.88,32.92,5800.0,27.1837,27.2333,27.1837,27.2168,5800.0
2006-07-11 15:25:00,32.92,32.92,32.88,32.89,9200.0,27.2168,27.2168,27.1837,27.1919,9200.0
2006-07-11 15:30:00,32.89,32.9,32.87,32.87,3500.0,27.1919,27.2002,27.1754,27.1754,3500.0
2006-07-11 15:35:00,32.89,32.95,32.88,32.95,10900.0,27.1919,27.2416,27.1837,27.2416,10900.0
2006-07-11 15:40:00,32.97,32.99,32.94,32.98,10800.0,27.2581,27.2746,27.2333,27.2664,10800.0
2006-07-11 15:45:00,32.98,32.98,32.95,32.96,13400.0,27.2664,27.2664,27.2416,27.2498,13400.0
2006-07-11 15:50:00,32.97,33.02,32.96,33.01,25100.0,27.2581,27.2994,27.2498,27.2912,25100.0
2006-07-11 15:55:00,33.01,33.01,32.99,32.99,56200.0,27.2912,27.2912,27.2746,27.2746,56200.0
2006-07-12 09:30:00,33.05,33.2,33.05,33.2,11700.0,27.3242,27.4482,27.3242,27.4482,11700.0
2006-07-12 09:35:00,33.2,33.31,33.2,33.3,3400.0,27.4482,27.5392,27.4482,27.5309,3400.0
2006-07-12 09:40:00,33.29,33.3,33.26,33.27,3300.0,27.5226,27.5309,27.4978,27.5061,3300.0
2006-07-12 09:45:00,33.27,33.32,33.17,33.21,5200.0,27.5061,27.5475,27.4234,27.4565,5200.0
2006-07-12 09:50:00,33.2,33.2,33.12,33.14,4700.0,27.4482,27.4482,27.3821,27.3986,4700.0
2006-07-12 09:55:00,33.14,33.15,33.13,33.14,3300.0,27.3986,27.4069,27.3904,27.3986,3300.0
2006-07-12 10:00:00,33.14,33.22,33.13,33.18,20800.0,27.3986,27.4648,27.3904,27.4317,20800.0
2006-07-12 10:05:00,33.17,33.19,33.15,33.15,15700.0,27.4234,27.44,27.4069,27.4069,15700.0
2006-07-12 10:10:00,33.16,33.18,33.15,33.15,5600.0,27.4152,27.4317,27.4069,27.4069,5600.0
2006-07-12 10:15:00,33.15,33.16,33.13,33.13,7400.0,27.4069,27.4152,27.3904,27.3904,7400.0
2006-07-12 10:20:00,33.13,33.13,33.08,33.1,9600.0,27.3904,27.3904,27.349,27.3656,9600.0
2006-07-12 10:25:00,33.11,33.25,33.09,33.25,16800.0,27.3738,27.4896,27.3573,27.4896,16800.0
2006-07-12 10:30:00,33.24,33.24,33.14,33.14,9900.0,27.4813,27.4813,27.3986,27.3986,9900.0
2006-07-12 10:35:00,33.13,33.13,33.09,33.09,12900.0,27.3904,27.3904,27.3573,27.3573,12900.0
2006-07-12 10:40:00,33.09,33.16,33.08,33.12,62500.0,27.3573,27.4152,27.349,27.3821,62500.0
2006-07-12 10:45:00,33.12,33.12,33.05,33.08,21500.0,27.3821,27.3821,27.3242,27.349,21500.0
2006-07-12 10:50:00,33.08,33.1,33.04,33.05,12400.0,27.349,27.3656,27.316,27.3242,12400.0
2006-07-12 10:55:00,33.05,33.06,33.01,33.02,24800.0,27.3242,27.3325,27.2912,27.2994,24800.0
2006-07-12 11:00:00,33.02,33.05,33.0,33.04,8300.0,27.2994,27.3242,27.2829,27.316,8300.0
2006-07-12 11:05:00,33.04,33.13,33.01,33.1,22400.0,27.316,27.3904,27.2912,27.3656,22400.0
2006-07-12 11:10:00,33.1,33.11,33.09,33.09,31000.0,27.3656,27.3738,27.3573,27.3573,31000.0
2006-07-12 11:15:00,33.08,33.1,33.07,33.08,26200.0,27.349,27.3656,27.3408,27.349,26200.0
2006-07-12 11:20:00,33.06,33.09,33.05,33.06,10700.0,27.3325,27.3573,27.3242,27.3325,10700.0
2006-07-12 11:25:00,33.06,33.08,33.04,33.06,11200.0,27.3325,27.349,27.316,27.3325,11200.0
2006-07-12 11:30:00,33.06,33.1,33.05,33.07,12400.0,27.3325,27.3656,27.3242,27.3408,12400.0
2006-07-12 11:35:00,33.07,33.09,33.05,33.05,8600.0,27.3408,27.3573,27.3242,27.3242,8600.0
2006-07-12 11:40:00,33.05,33.09,32.9,33.06,19500.0,27.3242,27.3573,27.2002,27.3325,19500.0
2006-07-12 11:45:00,33.04,33.14,33.04,33.07,18500.0,27.316,27.3986,27.316,27.3408,18500.0
2006-07-12 11:50:00,33.03,33.07,33.03,33.06,3500.0,27.3077,27.3408,27.3077,27.3325,3500.0
2006-07-12 11:55:00,33.07,33.09,33.05,33.07,3400.0,27.3408,27.3573,27.3242,27.3408,3400.0
2006-07-12 12:00:00,33.04,33.09,33.04,33.09,8000.0,27.316,27.3573,27.316,27.3573,8000.0
2006-07-12 12:05:00,33.09,33.1,33.05,33.06,6300.0,27.3573,27.3656,27.3242,27.3325,6300.0
2006-07-12 12:10:00,33.06,33.11,33.01,33.02,15400.0,27.3325,27.3738,27.2912,27.2994,15400.0
2006-07-12 12:15:00,33.02,33.05,32.82,32.82,31500.0,27.2994,27.3242,27.1341,27.1341,31500.0
2006-07-12 12:20:00,32.81,32.83,32.77,32.83,17300.0,27.1258,27.1423,27.0927,27.1423,17300.0
2006-07-12 12:25:00,32.81,32.82,32.75,32.77,13500.0,27.1258,27.1341,27.0762,27.0927,13500.0
2006-07-12 12:30:00,32.77,32.79,32.75,32.77,30200.0,27.0927,27.1093,27.0762,27.0927,30200.0
2006-07-12 12:35:00,32.76,32.84,32.76,32.79,19900.0,27.0845,27.1506,27.0845,27.1093,19900.0
2006-07-12 12:40:00,32.79,32.83,32.77,32.77,6500.0,27.1093,27.1423,27.0927,27.0927,6500.0
2006-07-12 12:45:00,32.77,32.79,32.75,32.76,10600.0,27.0927,27.1093,27.0762,27.0845,10600.0
2006-07-12 12:50:00,32.76,32.8,32.76,32.8,4000.0,27.0845,27.1175,27.0845,27.1175,4000.0
2006-07-12 12:55:00,32.77,32.8,32.77,32.79,1700.0,27.0927,27.1175,27.0927,27.1093,1700.0
2006-07-12 13:00:00,32.78,32.79,32.72,32.73,8600.0,27.101,27.1093,27.0514,27.0597,8600.0
2006-07-12 13:05:00,32.73,32.75,32.71,32.72,13200.0,27.0597,27.0762,27.0431,27.0514,13200.0
2006-07-12 13:10:00,32.72,32.76,32.71,32.75,11000.0,27.0514,27.0845,27.0431,27.0762,11000.0
2006-07-12 13:15:00,32.73,32.74,32.71,32.73,14500.0,27.0597,27.0679,27.0431,27.0597,14500.0
2006-07-12 13:20:00,32.72,32.76,32.71,32.74,10800.0,27.0514,27.0845,27.0431,27.0679,10800.0
2006-07-12 13:25:00,32.74,32.76,32.69,32.71,7500.0,27.0679,27.0845,27.0266,27.0431,7500.0
2006-07-12 13:30:00,32.72,32.8,32.68,32.76,36500.0,27.0514,27.1175,27.0183,27.0845,36500.0
2006-07-12 13:35:00,32.76,32.78,32.72,32.75,5200.0,27.0845,27.101,27.0514,27.0762,5200.0
2006-07-12 13:40:00,32.74,32.75,32.69,32.72,5800.0,27.0679,27.0762,27.0266,27.0514,5800.0
2006-07-12 13:45:00,32.71,32.71,32.67,32.69,15600.0,27.0431,27.0431,27.0101,27.0266,15600.0
2006-07-12 13:50:00,32.67,32.67,32.59,32.59,10100.0,27.0101,27.0101,26.9439,26.9439,10100.0
2006-07-12 13:55:00,32.59,32.7,32.59,32.68,26000.0,26.9439,27.0349,26.9439,27.0183,26000.0
2006-07-12 14:00:00,32.68,32.71,32.64,32.66,23700.0,27.0183,27.0431,26.9853,27.0018,23700.0
2006-07-12 14:05:00,32.66,32.69,32.66,32.68,14200.0,27.0018,27.0266,27.0018,27.0183,14200.0
2006-07-12 14:10:00,32.69,32.7,32.67,32.7,11800.0,27.0266,27.0349,27.0101,27.0349,11800.0
2006-07-12 14:15:00,32.7,32.7,32.67,32.69,9700.0,27.0349,27.0349,27.0101,27.0266,9700.0
2006-07-12 14:20:00,32.66,32.7,32.62,32.63,16300.0,27.0018,27.0349,26.9687,26.977,16300.0
2006-07-12 14:25:00,32.63,32.66,32.62,32.63,7500.0,26.977,27.0018,26.9687,26.977,7500.0
2006-07-12 14:30:00,32.63,32.66,32.6,32.62,16500.0,26.977,27.0018,26.9522,26.9687,16500.0
2006-07-12 14:35:00,32.61,32.67,32.61,32.64,11700.0,26.9605,27.0101,26.9605,26.9853,11700.0
2006-07-12 14:40:00,32.65,32.65,32.6,32.61,8900.0,26.9935,26.9935,26.9522,26.9605,8900.0
2006-07-12 14:45:00,32.61,32.64,32.58,32.61,12500.0,26.9605,26.9853,26.9357,26.9605,12500.0
2006-07-12 14:50:00,32.6,32.61,32.54,32.55,8800.0,26.9522,26.9605,26.9026,26.9109,8800.0
2006-07-12 14:55:00,32.55,32.61,32.51,32.6,24200.0,26.9109,26.9605,26.8778,26.9522,24200.0
2006-07-12 15:00:00,32.6,32.61,32.53,32.53,17600.0,26.9522,26.9605,26.8943,26.8943,17600.0
2006-07-12 15:05:00,32.54,32.56,32.54,32.55,6000.0,26.9026,26.9191,26.9026,26.9109,6000.0
2006-07-12 15:10:00,32.57,32.57,32.53,32.55,9000.0,26.9274,26.9274,26.8943,26.9109,9000.0
2006-07-12 15:15:00,32.54,32.56,32.52,32.56,11200.0,26.9026,26.9191,26.886,26.9191,11200.0
2006-07-12 15:20:00,32.55,32.62,32.53,32.62,26300.0,26.9109,26.9687,26.8943,26.9687,26300.0
2006-07-12 15:25:00,32.62,32.62,32.57,32.57,15700.0,26.9687,26.9687,26.9274,26.9274,15700.0
2006-07-12 15:30:00,32.57,32.66,32.55,32.65,20800.0,26.9274,27.0018,26.9109,26.9935,20800.0
2006-07-12 15:35:00,32.66,32.68,32.64,32.64,16100.0,27.0018,27.0183,26.9853,26.9853,16100.0
2006-07-12 15:40:00,32.64,32.64,32.56,32.58,20800.0,26.9853,26.9853,26.9191,26.9357,20800.0
2006-07-12 15:45:00,32.58,32.6,32.58,32.59,8200.0,26.9357,26.9522,26.9357,26.9439,8200.0
2006-07-12 15:50:00,32.6,32.62,32.56,32.57,10100.0,26.9522,26.9687,26.9191,26.9274,10100.0
2006-07-12 15:55:00,32.58,32.6,32.55,32.55,16000.0,26.9357,26.9522,26.9109,26.9109,16000.0
2006-07-13 09:30:00,32.0,32.34,31.99,32.13,57200.0,26.4561,26.7372,26.4479,26.5636,57200.0
2006-07-13 09:35:00,32.13,32.35,32.12,32.34,8400.0,26.5636,26.7455,26.5553,26.7372,8400.0
2006-07-13 09:40:00,32.36,32.37,32.16,32.25,8200.0,26.7538,26.762,26.5884,26.6628,8200.0
2006-07-13 09:45:00,32.23,32.23,32.11,32.2,4400.0,26.6463,26.6463,26.5471,26.6215,4400.0
2006-07-13 09:50:00,32.21,32.21,32.11,32.21,10200.0,26.6298,26.6298,26.5471,26.6298,10200.0
2006-07-13 09:55:00,32.18,32.3,32.15,32.19,4700.0,26.605,26.7042,26.5801,26.6132,4700.0
2006-07-13 10:00:00,32.2,32.32,32.14,32.14,30700.0,26.6215,26.7207,26.5719,26.5719,30700.0
2006-07-13 10:05:00,32.19,32.23,32.18,32.23,9200.0,26.6132,26.6463,26.605,26.6463,9200.0
2006-07-13 10:10:00,32.24,32.26,32.2,32.2,4300.0,26.6546,26.6711,26.6215,26.6215,4300.0
2006-07-13 10:15:00,32.22,32.27,32.2,32.22,21100.0,26.638,26.6794,26.6215,26.638,21100.0
2006-07-13 10:20:00,32.22,32.26,32.15,32.24,22900.0,26.638,26.6711,26.5801,26.6546,22900.0
2006-07-13 10:25:00,32.23,32.34,32.21,32.31,9600.0,26.6463,26.7372,26.6298,26.7124,9600.0
2006-07-13 10:30:00,32.32,32.45,32.31,32.45,5700.0,26.7207,26.8282,26.7124,26.8282,5700.0
2006-07-13 10:35:00,32.45,32.47,32.4,32.4,15000.0,26.8282,26.8447,26.7868,26.7868,15000.0
2006-07-13 10:40:00,32.4,32.46,32.39,32.44,9300.0,26.7868,26.8364,26.7786,26.8199,9300.0
2006-07-13 10:45:00,32.43,32.49,32.43,32.46,17400.0,26.8116,26.8612,26.8116,26.8364,17400.0
2006-07-13 10:50:00,32.46,32.51,32.46,32.49,10100.0,26.8364,26.8778,26.8364,26.8612,10100.0
2006-07-13 10:55:00,32.48,32.54,32.48,32.5,24600.0,26.853,26.9026,26.853,26.8695,24600.0
2006-07-13 11:00:00,32.5,32.53,32.49,32.5,39800.0,26.8695,26.8943,26.8612,26.8695,39800.0
2006-07-13 11:05:00,32.5,32.54,32.41,32.41,23500.0,26.8695,26.9026,26.7951,26.7951,23500.0
2006-07-13 11:10:00,32.41,32.46,32.39,32.42,9000.0,26.7951,26.8364,26.7786,26.8034,9000.0
2006-07-13 11:15:00,32.43,32.5,32.43,32.48,5900.0,26.8116,26.8695,26.8116,26.853,5900.0
2006-07-13 11:20:00,32.45,32.58,32.45,32.58,6000.0,26.8282,26.9357,26.8282,26.9357,6000.0
2006-07-13 11:25:00,32.57,32.58,32.52,32.54,7700.0,26.9274,26.9357,26.886,26.9026,7700.0
2006-07-13 11:30:00,32.55,32.56,32.48,32.51,7300.0,26.9109,26.9191,26.853,26.8778,7300.0
2006-07-13 11:35:00,32.51,32.57,32.49,32.53,12400.0,26.8778,26.9274,26.8612,26.8943,12400.0
2006-07-13 11:40:00,32.52,32.53,32.47,32.47,8000.0,26.886,26.8943,26.8447,26.8447,8000.0
2006-07-13 11:45:00,32.47,32.47,32.37,32.37,5500.0,26.8447,26.8447,26.762,26.762,5500.0
2006-07-13 11:50:00,32.4,32.51,32.4,32.48,3800.0,26.7868,26.8778,26.7868,26.853,3800.0
2006-07-13 11:55:00,32.49,32.55,32.48,32.52,6800.0,26.8612,26.9109,26.853,26.886,6800.0
2006-07-13 12:00:00,32.54,32.59,32.49,32.49,7100.0,26.9026,26.9439,26.8612,26.8612,7100.0
2006-07-13 12:05:00,32.49,32.54,32.47,32.51,2800.0,26.8612,26.9026,26.8447,26.8778,2800.0
2006-07-13 12:10:00,32.54,32.56,32.5,32.54,14800.0,26.9026,26.9191,26.8695,26.9026,14800.0
2006-07-13 12:15:00,32.54,32.6,32.52,32.56,5500.0,26.9026,26.9522,26.886,26.9191,5500.0
2006-07-13 12:20:00,32.57,32.6,32.5,32.5,13600.0,26.9274,26.9522,26.8695,26.8695,13600.0
2006-07-13 12:25:00,32.51,32.56,32.51,32.56,2900.0,26.8778,26.9191,26.8778,26.9191,2900.0
2006-07-13 12:30:00,32.55,32.58,32.52,32.55,7100.0,26.9109,26.9357,26.886,26.9109,7100.0
2006-07-13 12:35:00,32.54,32.56,32.54,32.55,4200.0,26.9026,26.9191,26.9026,26.9109,4200.0
2006-07-13 12:40:00,32.54,32.57,32.52,32.57,8800.0,26.9026,26.9274,26.886,26.9274,8800.0
2006-07-13 12:45:00,32.54,32.57,32.49,32.49,10200.0,26.9026,26.9274,26.8612,26.8612,10200.0
2006-07-13 12:50:00,32.52,32.52,32.46,32.47,4600.0,26.886,26.886,26.8364,26.8447,4600.0
2006-07-13 12:55:00,32.46,32.5,32.46,32.48,6000.0,26.8364,26.8695,26.8364,26.853,6000.0
2006-07-13 13:00:00,32.48,32.53,32.45,32.45,10200.0,26.853,26.8943,26.8282,26.8282,10200.0
2006-07-13 13:05:00,32.45,32.47,32.39,32.39,12400.0,26.8282,26.8447,26.7786,26.7786,12400.0
2006-07-13 13:10:00,32.39,32.43,32.36,32.43,10400.0,26.7786,26.8116,26.7538,26.8116,10400.0
2006-07-13 13:15:00,32.42,32.42,32.35,32.37,5500.0,26.8034,26.8034,26.7455,26.762,5500.0
2006-07-13 13:20:00,32.36,32.37,32.31,32.31,4000.0,26.7538,26.762,26.7124,26.7124,4000.0
2006-07-13 13:25:00,32.32,32.33,32.3,32.33,4900.0,26.7207,26.729,26.7042,26.729,4900.0
2006-07-13 13:30:00,32.33,32.33,32.25,32.32,5000.0,26.729,26.729,26.6628,26.7207,5000.0
2006-07-13 13:35:00,32.32,32.34,32.31,32.32,4900.0,26.7207,26.7372,26.7124,26.7207,4900.0
2006-07-13 13:40:00,32.3,32.33,32.27,32.32,3300.0,26.7042,26.729,26.6794,26.7207,3300.0
2006-07-13 13:45:00,32.32,32.34,32.31,32.31,6100.0,26.7207,26.7372,26.7124,26.7124,6100.0
2006-07-13 13:50:00,32.3,32.3,32.26,32.29,4800.0,26.7042,26.7042,26.6711,26.6959,4800.0
2006-07-13 13:55:00,32.26,32.27,32.23,32.26,7700.0,26.6711,26.6794,26.6463,26.6711,7700.0
2006-07-13 14:00:00,32.23,32.26,32.21,32.23,21300.0,26.6463,26.6711,26.6298,26.6463,21300.0
2006-07-13 14:05:00,32.24,32.25,32.14,32.14,26100.0,26.6546,26.6628,26.5719,26.5719,26100.0
2006-07-13 14:10:00,32.13,32.17,32.12,32.14,12500.0,26.5636,26.5967,26.5553,26.5719,12500.0
2006-07-13 14:15:00,32.16,32.21,32.16,32.2,4600.0,26.5884,26.6298,26.5884,26.6215,4600.0
2006-07-13 14:20:00,32.19,32.2,32.17,32.2,6200.0,26.6132,26.6215,26.5967,26.6215,6200.0
2006-07-13 14:25:00,32.2,32.23,32.16,32.23,17100.0,26.6215,26.6463,26.5884,26.6463,17100.0
2006-07-13 14:30:00,32.21,32.24,32.18,32.22,35300.0,26.6298,26.6546,26.605,26.638,35300.0
2006-07-13 14:35:00,32.22,32.22,32.15,32.2,11900.0,26.638,26.638,26.5801,26.6215,11900.0
2006-07-13 14:40:00,32.18,32.18,32.1,32.15,19600.0,26.605,26.605,26.5388,26.5801,19600.0
2006-07-13 14:45:00,32.14,32.19,32.11,32.13,14700.0,26.5719,26.6132,26.5471,26.5636,14700.0
2006-07-13 14:50:00,32.12,32.13,32.05,32.08,9400.0,26.5553,26.5636,26.4975,26.5223,9400.0
2006-07-13 14:55:00,32.08,32.13,32.07,32.11,11900.0,26.5223,26.5636,26.514,26.5471,11900.0
2006-07-13 15:00:00,32.09,32.12,32.0,32.01,10300.0,26.5305,26.5553,26.4561,26.4644,10300.0
2006-07-13 15:05:00,32.01,32.1,32.01,32.07,10400.0,26.4644,26.5388,26.4644,26.514,10400.0
2006-07-13 15:10:00,32.07,32.1,32.02,32.06,20400.0,26.514,26.5388,26.4727,26.5057,20400.0
2006-07-13 15:15:00,32.04,32.08,32.02,32.08,15500.0,26.4892,26.5223,26.4727,26.5223,15500.0
2006-07-13 15:20:00,32.08,32.11,32.0,32.0,13900.0,26.5223,26.5471,26.4561,26.4561,13900.0
2006-07-13 15:25:00,32.08,32.1,32.07,32.1,15200.0,26.5223,26.5388,26.514,26.5388,15200.0
2006-07-13 15:30:00,32.12,32.13,32.08,32.08,14700.0,26.5553,26.5636,26.5223,26.5223,14700.0
2006-07-13 15:35:00,32.08,32.12,32.07,32.09,14200.0,26.5223,26.5553,26.514,26.5305,14200.0
2006-07-13 15:40:00,32.09,32.13,32.08,32.13,21100.0,26.5305,26.5636,26.5223,26.5636,21100.0
2006-07-13 15:45:00,32.13,32.16,32.13,32.15,14200.0,26.5636,26.5884,26.5636,26.5801,14200.0
2006-07-13 15:50:00,32.15,32.19,32.14,32.17,11900.0,26.5801,26.6132,26.5719,26.5967,11900.0
2006-07-13 15:55:00,32.17,32.18,32.13,32.16,16800.0,26.5967,26.605,26.5636,26.5884,16800.0
2006-07-14 09:30:00,32.06,32.1,31.95,32.01,13800.0,26.5057,26.5388,26.4148,26.4644,13800.0
2006-07-14 09:35:00,32.04,32.19,32.01,32.19,10700.0,26.4892,26.6132,26.4644,26.6132,10700.0
2006-07-14 09:40:00,32.19,32.29,32.09,32.25,15200.0,26.6132,26.6959,26.5305,26.6628,15200.0
2006-07-14 09:45:00,32.25,32.38,32.25,32.34,14300.0,26.6628,26.7703,26.6628,26.7372,14300.0
2006-07-14 09:50:00,32.32,32.32,32.17,32.28,16500.0,26.7207,26.7207,26.5967,26.6876,16500.0
2006-07-14 09:55:00,32.28,32.36,32.18,32.35,32000.0,26.6876,26.7538,26.605,26.7455,32000.0
2006-07-14 10:00:00,32.35,32.46,32.29,32.39,40100.0,26.7455,26.8364,26.6959,26.7786,40100.0
2006-07-14 10:05:00,32.35,32.39,32.3,32.3,16400.0,26.7455,26.7786,26.7042,26.7042,16400.0
2006-07-14 10:10:00,32.3,32.34,32.3,32.31,5000.0,26.7042,26.7372,26.7042,26.7124,5000.0
2006-07-14 10:15:00,32.27,32.3,32.23,32.23,4300.0,26.6794,26.7042,26.6463,26.6463,4300.0
2006-07-14 10:20:00,32.22,32.23,32.19,32.2,5000.0,26.638,26.6463,26.6132,26.6215,5000.0
2006-07-14 10:25:00,32.2,32.2,32.14,32.2,8000.0,26.6215,26.6215,26.5719,26.6215,8000.0
2006-07-14 10:30:00,32.22,32.22,32.15,32.18,4000.0,26.638,26.638,26.5801,26.605,4000.0
2006-07-14 10:35:00,32.14,32.21,32.14,32.16,2700.0,26.5719,26.6298,26.5719,26.5884,2700.0
2006-07-14 10:40:00,32.16,32.2,32.14,32.2,2300.0,26.5884,26.6215,26.5719,26.6215,2300.0
2006-07-14 10:45:00,32.17,32.2,32.16,32.2,2800.0,26.5967,26.6215,26.5884,26.6215,2800.0
2006-07-14 10:50:00,32.2,32.22,32.12,32.12,3500.0,26.6215,26.638,26.5553,26.5553,3500.0
2006-07-14 10:55:00,32.11,32.18,32.07,32.14,12600.0,26.5471,26.605,26.514,26.5719,12600.0
2006-07-14 11:00:00,32.14,32.14,32.02,32.03,19200.0,26.5719,26.5719,26.4727,26.4809,19200.0
2006-07-14 11:05:00,32.03,32.13,32.03,32.12,14400.0,26.4809,26.5636,26.4809,26.5553,14400.0
2006-07-14 11:10:00,32.08,32.12,32.04,32.04,900.0,26.5223,26.5553,26.4892,26.4892,900.0
2006-07-14 11:15:00,32.04,32.1,32.03,32.08,10500.0,26.4892,26.5388,26.4809,26.5223,10500.0
2006-07-14 11:20:00,32.11,32.18,32.1,32.14,10000.0,26.5471,26.605,26.5388,26.5719,10000.0
2006-07-14 11:25:00,32.14,32.16,32.07,32.07,6700.0,26.5719,26.5884,26.514,26.514,6700.0
2006-07-14 11:30:00,32.1,32.11,31.95,31.95,14900.0,26.5388,26.5471,26.4148,26.4148,14900.0
2006-07-14 11:35:00,31.94,32.03,31.94,32.03,3300.0,26.4065,26.4809,26.4065,26.4809,3300.0
2006-07-14 11:40:00,32.01,32.06,31.98,31.98,2700.0,26.4644,26.5057,26.4396,26.4396,2700.0
2006-07-14 11:45:00,31.98,32.01,31.94,31.94,5000.0,26.4396,26.4644,26.4065,26.4065,5000.0
2006-07-14 11:50:00,31.95,31.96,31.9,31.9,5000.0,26.4148,26.4231,26.3735,26.3735,5000.0
2006-07-14 11:55:00,31.94,32.02,31.94,32.02,4300.0,26.4065,26.4727,26.4065,26.4727,4300.0
2006-07-14 12:00:00,32.03,32.07,32.03,32.04,5200.0,26.4809,26.514,26.4809,26.4892,5200.0
2006-07-14 12:05:00,32.02,32.05,32.0,32.05,4000.0,26.4727,26.4975,26.4561,26.4975,4000.0
2006-07-14 12:10:00,32.06,32.06,31.99,32.03,3900.0,26.5057,26.5057,26.4479,26.4809,3900.0
2006-07-14 12:15:00,32.05,32.06,32.02,32.06,2700.0,26.4975,26.5057,26.4727,26.5057,2700.0
2006-07-14 12:20:00,32.06,32.06,31.99,32.05,4000.0,26.5057,26.5057,26.4479,26.4975,4000.0
2006-07-14 12:25:00,32.06,32.07,31.97,32.04,4700.0,26.5057,26.514,26.4313,26.4892,4700.0
2006-07-14 12:30:00,32.04,32.04,32.01,32.04,1100.0,26.4892,26.4892,26.4644,26.4892,1100.0
2006-07-14 12:35:00,32.04,32.07,32.04,32.05,3900.0,26.4892,26.514,26.4892,26.4975,3900.0
2006-07-14 12:40:00,32.05,32.11,32.03,32.07,3500.0,26.4975,26.5471,26.4809,26.514,3500.0
2006-07-14 12:45:00,32.08,32.12,32.06,32.08,12000.0,26.5223,26.5553,26.5057,26.5223,12000.0
2006-07-14 12:50:00,32.08,32.15,32.08,32.12,11000.0,26.5223,26.5801,26.5223,26.5553,11000.0
2006-07-14 12:55:00,32.09,32.13,32.09,32.13,21300.0,26.5305,26.5636,26.5305,26.5636,21300.0
2006-07-14 13:00:00,32.11,32.14,32.09,32.11,19900.0,26.5471,26.5719,26.5305,26.5471,19900.0
2006-07-14 13:05:00,32.09,32.12,32.05,32.1,18200.0,26.5305,26.5553,26.4975,26.5388,18200.0
2006-07-14 13:10:00,32.1,32.13,32.05,32.12,15400.0,26.5388,26.5636,26.4975,26.5553,15400.0
2006-07-14 13:15:00,32.12,32.12,32.1,32.1,3700.0,26.5553,26.5553,26.5388,26.5388,3700.0
2006-07-14 13:20:00,32.1,32.15,32.08,32.14,20500.0,26.5388,26.5801,26.5223,26.5719,20500.0
2006-07-14 13:25:00,32.17,32.21,32.13,32.2,28100.0,26.5967,26.6298,26.5636,26.6215,28100.0
2006-07-14 13:30:00,32.2,32.25,32.16,32.22,15000.0,26.6215,26.6628,26.5884,26.638,15000.0
2006-07-14 13:35:00,32.24,32.32,32.24,32.32,4800.0,26.6546,26.7207,26.6546,26.7207,4800.0
2006-07-14 13:40:00,32.33,32.37,32.29,32.36,22200.0,26.729,26.762,26.6959,26.7538,22200.0
2006-07-14 13:45:00,32.36,32.38,32.35,32.36,16000.0,26.7538,26.7703,26.7455,26.7538,16000.0
2006-07-14 13:50:00,32.35,32.39,32.31,32.37,8800.0,26.7455,26.7786,26.7124,26.762,8800.0
2006-07-14 13:55:00,32.35,32.41,32.32,32.32,5800.0,26.7455,26.7951,26.7207,26.7207,5800.0
2006-07-14 14:00:00,32.32,32.34,32.27,32.3,14100.0,26.7207,26.7372,26.6794,26.7042,14100.0
2006-07-14 14:05:00,32.31,32.34,32.27,32.31,9900.0,26.7124,26.7372,26.6794,26.7124,9900.0
2006-07-14 14:10:00,32.31,32.32,32.26,32.31,15700.0,26.7124,26.7207,26.6711,26.7124,15700.0
2006-07-14 14:15:00,32.31,32.35,32.3,32.35,13900.0,26.7124,26.7455,26.7042,26.7455,13900.0
2006-07-14 14:20:00,32.32,32.32,32.27,32.3,9200.0,26.7207,26.7207,26.6794,26.7042,9200.0
2006-07-14 14:25:00,32.32,32.34,32.28,32.29,28800.0,26.7207,26.7372,26.6876,26.6959,28800.0
2006-07-14 14:30:00,32.3,32.31,32.28,32.28,8000.0,26.7042,26.7124,26.6876,26.6876,8000.0
2006-07-14 14:35:00,32.28,32.3,32.27,32.29,8800.0,26.6876,26.7042,26.6794,26.6959,8800.0
2006-07-14 14:40:00,32.29,32.29,32.22,32.25,6400.0,26.6959,26.6959,26.638,26.6628,6400.0
2006-07-14 14:45:00,32.25,32.32,32.25,32.31,11900.0,26.6628,26.7207,26.6628,26.7124,11900.0
2006-07-14 14:50:00,32.31,32.33,32.28,32.33,7700.0,26.7124,26.729,26.6876,26.729,7700.0
2006-07-14 14:55:00,32.31,32.32,32.29,32.32,10400.0,26.7124,26.7207,26.6959,26.7207,10400.0
2006-07-14 15:00:00,32.32,32.37,32.32,32.36,13400.0,26.7207,26.762,26.7207,26.7538,13400.0
2006-07-14 15:05:00,32.36,32.37,32.34,32.34,7300.0,26.7538,26.762,26.7372,26.7372,7300.0
2006-07-14 15:10:00,32.33,32.37,32.31,32.33,16900.0,26.729,26.762,26.7124,26.729,16900.0
2006-07-14 15:15:00,32.32,32.32,32.27,32.3,5900.0,26.7207,26.7207,26.6794,26.7042,5900.0
2006-07-14 15:20:00,32.31,32.35,32.3,32.3,10000.0,26.7124,26.7455,26.7042,26.7042,10000.0
2006-07-14 15:25:00,32.3,32.35,32.25,32.3,15000.0,26.7042,26.7455,26.6628,26.7042,15000.0
2006-07-14 15:30:00,32.29,32.31,32.25,32.25,3000.0,26.6959,26.7124,26.6628,26.6628,3000.0
2006-07-14 15:35:00,32.25,32.27,32.19,32.27,14900.0,26.6628,26.6794,26.6132,26.6794,14900.0
2006-07-14 15:40:00,32.26,32.3,32.26,32.27,3000.0,26.6711,26.7042,26.6711,26.6794,3000.0
2006-07-14 15:45:00,32.27,32.38,32.26,32.37,7500.0,26.6794,26.7703,26.6711,26.762,7500.0
2006-07-14 15:50:00,32.37,32.42,32.32,32.34,9800.0,26.762,26.8034,26.7207,26.7372,9800.0
2006-07-14 15:55:00,32.34,32.34,32.29,32.31,13200.0,26.7372,26.7372,26.6959,26.7124,13200.0
2006-07-17 09:30:00,32.2,32.26,32.2,32.22,4800.0,26.6215,26.6711,26.6215,26.638,4800.0
2006-07-17 09:35:00,32.33,32.35,32.25,32.28,800.0,26.729,26.7455,26.6628,26.6876,800.0
2006-07-17 09:40:00,32.29,32.44,32.29,32.34,42100.0,26.6959,26.8199,26.6959,26.7372,42100.0
2006-07-17 09:45:00,32.35,32.39,32.25,32.34,4400.0,26.7455,26.7786,26.6628,26.7372,4400.0
2006-07-17 09:50:00,32.38,32.4,32.32,32.36,6200.0,26.7703,26.7868,26.7207,26.7538,6200.0
2006-07-17 09:55:00,32.37,32.37,32.3,32.35,8700.0,26.762,26.762,26.7042,26.7455,8700.0
2006-07-17 10:00:00,32.35,32.4,32.34,32.38,37300.0,26.7455,26.7868,26.7372,26.7703,37300.0
2006-07-17 10:05:00,32.34,32.41,32.33,32.4,9800.0,26.7372,26.7951,26.729,26.7868,9800.0
2006-07-17 10:10:00,32.4,32.41,32.35,32.35,4800.0,26.7868,26.7951,26.7455,26.7455,4800.0
2006-07-17 10:15:00,32.35,32.5,32.35,32.46,10900.0,26.7455,26.8695,26.7455,26.8364,10900.0
2006-07-17 10:20:00,32.46,32.47,32.44,32.45,2600.0,26.8364,26.8447,26.8199,26.8282,2600.0
2006-07-17 10:25:00,32.51,32.51,32.4,32.41,10400.0,26.8778,26.8778,26.7868,26.7951,10400.0
2006-07-17 10:30:00,32.41,32.43,32.4,32.4,14500.0,26.7951,26.8116,26.7868,26.7868,14500.0
2006-07-17 10:35:00,32.41,32.46,32.4,32.46,11600.0,26.7951,26.8364,26.7868,26.8364,11600.0
2006-07-17 10:40:00,32.43,32.45,32.41,32.45,14600.0,26.8116,26.8282,26.7951,26.8282,14600.0
2006-07-17 10:45:00,32.44,32.5,32.43,32.49,7900.0,26.8199,26.8695,26.8116,26.8612,7900.0
2006-07-17 10:50:00,32.48,32.52,32.46,32.48,8200.0,26.853,26.886,26.8364,26.853,8200.0
2006-07-17 10:55:00,32.48,32.63,32.48,32.63,12800.0,26.853,26.977,26.853,26.977,12800.0
2006-07-17 11:00:00,32.63,32.64,32.56,32.61,10500.0,26.977,26.9853,26.9191,26.9605,10500.0
2006-07-17 11:05:00,32.61,32.61,32.55,32.57,5700.0,26.9605,26.9605,26.9109,26.9274,5700.0
2006-07-17 11:10:00,32.57,32.58,32.52,32.55,4400.0,26.9274,26.9357,26.886,26.9109,4400.0
2006-07-17 11:15:00,32.55,32.56,32.5,32.5,8000.0,26.9109,26.9191,26.8695,26.8695,8000.0
2006-07-17 11:20:00,32.52,32.52,32.5,32.5,12800.0,26.886,26.886,26.8695,26.8695,12800.0
2006-07-17 11:25:00,32.5,32.54,32.5,32.54,10000.0,26.8695,26.9026,26.8695,26.9026,10000.0
2006-07-17 11:30:00,32.52,32.54,32.51,32.53,5900.0,26.886,26.9026,26.8778,26.8943,5900.0
2006-07-17 11:35:00,32.52,32.56,32.5,32.55,6300.0,26.886,26.9191,26.8695,26.9109,6300.0
2006-07-17 11:40:00,32.54,32.58,32.53,32.58,2300.0,26.9026,26.9357,26.8943,26.9357,2300.0
2006-07-17 11:45:00,32.58,32.61,32.54,32.54,1800.0,26.9357,26.9605,26.9026,26.9026,1800.0
2006-07-17 11:50:00,32.55,32.56,32.51,32.53,5200.0,26.9109,26.9191,26.8778,26.8943,5200.0
2006-07-17 11:55:00,32.51,32.55,32.48,32.54,8600.0,26.8778,26.9109,26.853,26.9026,8600.0
2006-07-17 12:00:00,32.54,32.57,32.5,32.53,5200.0,26.9026,26.9274,26.8695,26.8943,5200.0
2006-07-17 12:05:00,32.52,32.52,32.5,32.51,2700.0,26.886,26.886,26.8695,26.8778,2700.0
2006-07-17 12:10:00,32.5,32.51,32.5,32.5,7700.0,26.8695,26.8778,26.8695,26.8695,7700.0
2006-07-17 12:15:00,32.51,32.56,32.51,32.56,1900.0,26.8778,26.9191,26.8778,26.9191,1900.0
2006-07-17 12:20:00,32.53,32.57,32.53,32.56,8000.0,26.8943,26.9274,26.8943,26.9191,8000.0
2006-07-17 12:25:00,32.56,32.59,32.55,32.56,2300.0,26.9191,26.9439,26.9109,26.9191,2300.0
2006-07-17 12:30:00,32.56,32.58,32.55,32.56,9700.0,26.9191,26.9357,26.9109,26.9191,9700.0
2006-07-17 12:35:00,32.56,32.56,32.5,32.56,16500.0,26.9191,26.9191,26.8695,26.9191,16500.0
2006-07-17 12:40:00,32.54,32.55,32.51,32.54,4700.0,26.9026,26.9109,26.8778,26.9026,4700.0
2006-07-17 12:45:00,32.51,32.54,32.5,32.52,5500.0,26.8778,26.9026,26.8695,26.886,5500.0
2006-07-17 12:50:00,32.53,32.54,32.5,32.52,17100.0,26.8943,26.9026,26.8695,26.886,17100.0
2006-07-17 12:55:00,32.51,32.54,32.51,32.51,1900.0,26.8778,26.9026,26.8778,26.8778,1900.0
2006-07-17 13:00:00,32.5,32.51,32.5,32.51,8600.0,26.8695,26.8778,26.8695,26.8778,8600.0
2006-07-17 13:05:00,32.5,32.51,32.5,32.5,3500.0,26.8695,26.8778,26.8695,26.8695,3500.0
2006-07-17 13:10:00,32.52,32.52,32.5,32.52,3300.0,26.886,26.886,26.8695,26.886,3300.0
2006-07-17 13:15:00,32.51,32.54,32.5,32.54,6700.0,26.8778,26.9026,26.8695,26.9026,6700.0
2006-07-17 13:20:00,32.54,32.55,32.5,32.5,2800.0,26.9026,26.9109,26.8695,26.8695,2800.0
2006-07-17 13:25:00,32.52,32.56,32.5,32.51,3400.0,26.886,26.9191,26.8695,26.8778,3400.0
2006-07-17 13:30:00,32.51,32.53,32.51,32.52,5900.0,26.8778,26.8943,26.8778,26.886,5900.0
2006-07-17 13:35:00,32.51,32.51,32.5,32.5,900.0,26.8778,26.8778,26.8695,26.8695,900.0
2006-07-17 13:40:00,32.5,32.53,32.5,32.51,3000.0,26.8695,26.8943,26.8695,26.8778,3000.0
2006-07-17 13:45:00,32.51,32.51,32.49,32.5,5000.0,26.8778,26.8778,26.8612,26.8695,5000.0
2006-07-17 13:50:00,32.5,32.51,32.49,32.5,8800.0,26.8695,26.8778,26.8612,26.8695,8800.0
2006-07-17 13:55:00,32.5,32.51,32.5,32.51,32500.0,26.8695,26.8778,26.8695,26.8778,32500.0
2006-07-17 14:00:00,32.52,32.52,32.49,32.5,3600.0,26.886,26.886,26.8612,26.8695,3600.0
2006-07-17 14:05:00,32.5,32.51,32.5,32.5,5400.0,26.8695,26.8778,26.8695,26.8695,5400.0
2006-07-17 14:10:00,32.5,32.5,32.46,32.5,10900.0,26.8695,26.8695,26.8364,26.8695,10900.0
2006-07-17 14:15:00,32.5,32.53,32.5,32.51,1300.0,26.8695,26.8943,26.8695,26.8778,1300.0
2006-07-17 14:20:00,32.5,32.53,32.5,32.51,10400.0,26.8695,26.8943,26.8695,26.8778,10400.0
2006-07-17 14:25:00,32.52,32.52,32.5,32.52,2700.0,26.886,26.886,26.8695,26.886,2700.0
2006-07-17 14:30:00,32.52,32.52,32.48,32.5,4400.0,26.886,26.886,26.853,26.8695,4400.0
2006-07-17 14:35:00,32.5,32.52,32.5,32.51,800.0,26.8695,26.886,26.8695,26.8778,800.0
2006-07-17 14:40:00,32.5,32.51,32.47,32.47,14900.0,26.8695,26.8778,26.8447,26.8447,14900.0
2006-07-17 14:45:00,32.47,32.51,32.47,32.47,5800.0,26.8447,26.8778,26.8447,26.8447,5800.0
2006-07-17 14:50:00,32.47,32.47,32.41,32.42,6200.0,26.8447,26.8447,26.7951,26.8034,6200.0
2006-07-17 14:55:00,32.43,32.43,32.37,32.39,3500.0,26.8116,26.8116,26.762,26.7786,3500.0
2006-07-17 15:00:00,32.38,32.4,32.37,32.4,5700.0,26.7703,26.7868,26.762,26.7868,5700.0
2006-07-17 15:05:00,32.4,32.4,32.32,32.32,4800.0,26.7868,26.7868,26.7207,26.7207,4800.0
2006-07-17 15:10:00,32.33,32.35,32.32,32.34,4400.0,26.729,26.7455,26.7207,26.7372,4400.0
2006-07-17 15:15:00,32.36,32.37,32.28,32.31,20000.0,26.7538,26.762,26.6876,26.7124,20000.0
2006-07-17 15:20:00,32.31,32.31,32.22,32.23,27700.0,26.7124,26.7124,26.638,26.6463,27700.0
2006-07-17 15:25:00,32.23,32.25,32.22,32.24,8600.0,26.6463,26.6628,26.638,26.6546,8600.0
2006-07-17 15:30:00,32.24,32.27,32.24,32.27,8700.0,26.6546,26.6794,26.6546,26.6794,8700.0
2006-07-17 15:35:00,32.27,32.38,32.26,32.36,15700.0,26.6794,26.7703,26.6711,26.7538,15700.0
2006-07-17 15:40:00,32.37,32.42,32.36,32.36,9900.0,26.762,26.8034,26.7538,26.7538,9900.0
2006-07-17 15:45:00,32.38,32.4,32.36,32.37,6100.0,26.7703,26.7868,26.7538,26.762,6100.0
2006-07-17 15:50:00,32.38,32.38,32.33,32.35,19400.0,26.7703,26.7703,26.729,26.7455,19400.0
2006-07-17 15:55:00,32.33,32.34,32.3,32.31,24100.0,26.729,26.7372,26.7042,26.7124,24100.0
2006-07-18 09:30:00,32.32,32.4,32.32,32.4,11400.0,26.7207,26.7868,26.7207,26.7868,11400.0
2006-07-18 09:35:00,32.4,32.43,32.29,32.3,7400.0,26.7868,26.8116,26.6959,26.7042,7400.0
2006-07-18 09:40:00,32.31,32.33,32.23,32.29,9300.0,26.7124,26.729,26.6463,26.6959,9300.0
2006-07-18 09:45:00,32.26,32.26,32.21,32.22,3300.0,26.6711,26.6711,26.6298,26.638,3300.0
2006-07-18 09:50:00,32.24,32.26,32.05,32.13,16800.0,26.6546,26.6711,26.4975,26.5636,16800.0
2006-07-18 09:55:00,32.16,32.28,32.11,32.25,14000.0,26.5884,26.6876,26.5471,26.6628,14000.0
2006-07-18 10:00:00,32.23,32.23,32.13,32.19,4700.0,26.6463,26.6463,26.5636,26.6132,4700.0
2006-07-18 10:05:00,32.19,32.25,32.18,32.25,2200.0,26.6132,26.6628,26.605,26.6628,2200.0
2006-07-18 10:10:00,32.24,32.32,32.24,32.31,3100.0,26.6546,26.7207,26.6546,26.7124,3100.0
2006-07-18 10:15:00,32.31,32.34,32.29,32.3,4400.0,26.7124,26.7372,26.6959,26.7042,4400.0
2006-07-18 10:20:00,32.31,32.34,32.26,32.26,4600.0,26.7124,26.7372,26.6711,26.6711,4600.0
2006-07-18 10:25:00,32.26,32.3,32.22,32.29,2500.0,26.6711,26.7042,26.638,26.6959,2500.0
2006-07-18 10:30:00,32.27,32.34,32.24,32.33,7800.0,26.6794,26.7372,26.6546,26.729,7800.0
2006-07-18 10:35:00,32.33,32.36,32.29,32.34,3500.0,26.729,26.7538,26.6959,26.7372,3500.0
2006-07-18 10:40:00,32.37,32.39,32.34,32.34,10700.0,26.762,26.7786,26.7372,26.7372,10700.0
2006-07-18 10:45:00,32.34,32.34,32.3,32.3,5700.0,26.7372,26.7372,26.7042,26.7042,5700.0
2006-07-18 10:50:00,32.31,32.33,32.31,32.33,3900.0,26.7124,26.729,26.7124,26.729,3900.0
2006-07-18 10:55:00,32.34,32.34,32.25,32.25,3300.0,26.7372,26.7372,26.6628,26.6628,3300.0
2006-07-18 11:00:00,32.24,32.27,32.22,32.27,5600.0,26.6546,26.6794,26.638,26.6794,5600.0
2006-07-18 11:05:00,32.25,32.26,32.22,32.25,5500.0,26.6628,26.6711,26.638,26.6628,5500.0
2006-07-18 11:10:00,32.24,32.26,32.22,32.22,5100.0,26.6546,26.6711,26.638,26.638,5100.0
2006-07-18 11:15:00,32.22,32.22,32.18,32.18,7500.0,26.638,26.638,26.605,26.605,7500.0
2006-07-18 11:20:00,32.19,32.25,32.19,32.23,8000.0,26.6132,26.6628,26.6132,26.6463,8000.0
2006-07-18 11:25:00,32.23,32.27,32.22,32.25,3500.0,26.6463,26.6794,26.638,26.6628,3500.0
2006-07-18 11:30:00,32.24,32.24,32.17,32.18,5400.0,26.6546,26.6546,26.5967,26.605,5400.0
2006-07-18 11:35:00,32.16,32.17,32.14,32.16,7300.0,26.5884,26.5967,26.5719,26.5884,7300.0
2006-07-18 11:40:00,32.15,32.18,32.13,32.17,2900.0,26.5801,26.605,26.5636,26.5967,2900.0
2006-07-18 11:45:00,32.16,32.16,32.1,32.15,35300.0,26.5884,26.5884,26.5388,26.5801,35300.0
2006-07-18 11:50:00,32.15,32.17,32.14,32.14,4000.0,26.5801,26.5967,26.5719,26.5719,4000.0
2006-07-18 11:55:00,32.13,32.16,32.13,32.14,2200.0,26.5636,26.5884,26.5636,26.5719,2200.0
2006-07-18 12:00:00,32.12,32.13,32.07,32.09,3500.0,26.5553,26.5636,26.514,26.5305,3500.0
2006-07-18 12:05:00,32.09,32.09,32.06,32.07,4800.0,26.5305,26.5305,26.5057,26.514,4800.0
2006-07-18 12:10:00,32.06,32.1,32.06,32.1,2900.0,26.5057,26.5388,26.5057,26.5388,2900.0
2006-07-18 12:15:00,32.1,32.13,32.1,32.11,5900.0,26.5388,26.5636,26.5388,26.5471,5900.0
2006-07-18 12:20:00,32.13,32.14,32.11,32.12,3900.0,26.5636,26.5719,26.5471,26.5553,3900.0
2006-07-18 12:25:00,32.11,32.14,32.11,32.14,3600.0,26.5471,26.5719,26.5471,26.5719,3600.0
2006-07-18 12:30:00,32.13,32.14,32.08,32.1,3800.0,26.5636,26.5719,26.5223,26.5388,3800.0
2006-07-18 12:35:00,32.12,32.13,32.08,32.1,4400.0,26.5553,26.5636,26.5223,26.5388,4400.0
2006-07-18 12:40:00,32.1,32.15,32.1,32.13,12200.0,26.5388,26.5801,26.5388,26.5636,12200.0
2006-07-18 12:45:00,32.14,32.15,32.11,32.12,6400.0,26.5719,26.5801,26.5471,26.5553,6400.0
2006-07-18 12:50:00,32.13,32.13,32.1,32.1,1500.0,26.5636,26.5636,26.5388,26.5388,1500.0
2006-07-18 12:55:00,32.09,32.09,32.05,32.05,5200.0,26.5305,26.5305,26.4975,26.4975,5200.0
2006-07-18 13:00:00,32.05,32.05,32.0,32.0,4900.0,26.4975,26.4975,26.4561,26.4561,4900.0
2006-07-18 13:05:00,32.01,32.04,32.0,32.03,3900.0,26.4644,26.4892,26.4561,26.4809,3900.0
2006-07-18 13:10:00,32.04,32.04,32.01,32.04,3600.0,26.4892,26.4892,26.4644,26.4892,3600.0
2006-07-18 13:15:00,32.01,32.01,31.85,31.86,21900.0,26.4644,26.4644,26.3321,26.3404,21900.0
2006-07-18 13:20:00,31.87,31.92,31.84,31.92,5500.0,26.3487,26.39,26.3239,26.39,5500.0
2006-07-18 13:25:00,31.9,31.93,31.86,31.9,10000.0,26.3735,26.3983,26.3404,26.3735,10000.0
2006-07-18 13:30:00,31.89,31.9,31.85,31.88,5000.0,26.3652,26.3735,26.3321,26.3569,5000.0
2006-07-18 13:35:00,31.88,31.93,31.88,31.93,4400.0,26.3569,26.3983,26.3569,26.3983,4400.0
2006-07-18 13:40:00,31.9,31.9,31.89,31.9,4300.0,26.3735,26.3735,26.3652,26.3735,4300.0
2006-07-18 13:45:00,31.91,31.91,31.86,31.9,5700.0,26.3817,26.3817,26.3404,26.3735,5700.0
2006-07-18 13:50:00,31.89,31.92,31.89,31.91,4600.0,26.3652,26.39,26.3652,26.3817,4600.0
2006-07-18 13:55:00,31.93,31.93,31.87,31.9,4200.0,26.3983,26.3983,26.3487,26.3735,4200.0
2006-07-18 14:00:00,31.89,31.95,31.89,31.93,4800.0,26.3652,26.4148,26.3652,26.3983,4800.0
2006-07-18 14:05:00,31.93,31.94,31.89,31.89,9700.0,26.3983,26.4065,26.3652,26.3652,9700.0
2006-07-18 14:10:00,31.89,31.9,31.85,31.87,7400.0,26.3652,26.3735,26.3321,26.3487,7400.0
2006-07-18 14:15:00,31.84,31.91,31.84,31.9,8500.0,26.3239,26.3817,26.3239,26.3735,8500.0
2006-07-18 14:20:00,31.9,31.92,31.88,31.88,8900.0,26.3735,26.39,26.3569,26.3569,8900.0
2006-07-18 14:25:00,31.9,31.95,31.88,31.93,18600.0,26.3735,26.4148,26.3569,26.3983,18600.0
2006-07-18 14:30:00,31.92,31.97,31.92,31.97,10600.0,26.39,26.4313,26.39,26.4313,10600.0
2006-07-18 14:35:00,31.98,32.09,31.98,32.08,13500.0,26.4396,26.5305,26.4396,26.5223,13500.0
2006-07-18 14:40:00,32.09,32.1,32.06,32.08,5900.0,26.5305,26.5388,26.5057,26.5223,5900.0
2006-07-18 14:45:00,32.07,32.08,32.01,32.03,7500.0,26.514,26.5223,26.4644,26.4809,7500.0
2006-07-18 14:50:00,32.03,32.03,31.98,32.0,18400.0,26.4809,26.4809,26.4396,26.4561,18400.0
2006-07-18 14:55:00,32.0,32.0,31.98,31.98,2600.0,26.4561,26.4561,26.4396,26.4396,2600.0
2006-07-18 15:00:00,32.0,32.0,31.97,31.97,8100.0,26.4561,26.4561,26.4313,26.4313,8100.0
2006-07-18 15:05:00,31.95,31.97,31.9,31.91,31700.0,26.4148,26.4313,26.3735,26.3817,31700.0
2006-07-18 15:10:00,31.9,31.91,31.88,31.91,12000.0,26.3735,26.3817,26.3569,26.3817,12000.0
2006-07-18 15:15:00,31.91,31.94,31.89,31.91,8700.0,26.3817,26.4065,26.3652,26.3817,8700.0
2006-07-18 15:20:00,31.91,31.91,31.88,31.91,13400.0,26.3817,26.3817,26.3569,26.3817,13400.0
2006-07-18 15:25:00,31.9,31.92,31.87,31.9,15900.0,26.3735,26.39,26.3487,26.3735,15900.0
2006-07-18 15:30:00,31.91,31.95,31.85,31.9,42600.0,26.3817,26.4148,26.3321,26.3735,42600.0
2006-07-18 15:35:00,31.9,31.93,31.9,31.93,15800.0,26.3735,26.3983,26.3735,26.3983,15800.0
2006-07-18 15:40:00,31.92,31.95,31.87,31.87,37000.0,26.39,26.4148,26.3487,26.3487,37000.0
2006-07-18 15:45:00,31.93,31.99,31.91,31.97,36200.0,26.3983,26.4479,26.3817,26.4313,36200.0
2006-07-18 15:50:00,31.95,31.99,31.95,31.96,18400.0,26.4148,26.4479,26.4148,26.4231,18400.0
2006-07-18 15:55:00,31.95,31.98,31.94,31.97,39900.0,26.4148,26.4396,26.4065,26.4313,39900.0
2006-07-19 09:30:00,32.25,32.37,32.18,32.25,24100.0,26.6628,26.762,26.605,26.6628,24100.0
2006-07-19 09:35:00,32.25,32.37,32.15,32.26,13700.0,26.6628,26.762,26.5801,26.6711,13700.0
2006-07-19 09:40:00,32.26,32.35,32.25,32.32,9500.0,26.6711,26.7455,26.6628,26.7207,9500.0
2006-07-19 09:45:00,32.35,32.5,32.35,32.43,13900.0,26.7455,26.8695,26.7455,26.8116,13900.0
2006-07-19 09:50:00,32.43,32.59,32.32,32.55,13100.0,26.8116,26.9439,26.7207,26.9109,13100.0
2006-07-19 09:55:00,32.53,32.57,32.32,32.39,13700.0,26.8943,26.9274,26.7207,26.7786,13700.0
2006-07-19 10:00:00,32.37,32.82,32.37,32.73,30600.0,26.762,27.1341,26.762,27.0597,30600.0
2006-07-19 10:05:00,32.71,32.74,32.53,32.58,21100.0,27.0431,27.0679,26.8943,26.9357,21100.0
2006-07-19 10:10:00,32.59,32.64,32.52,32.52,9100.0,26.9439,26.9853,26.886,26.886,9100.0
2006-07-19 10:15:00,32.53,32.56,32.49,32.51,18900.0,26.8943,26.9191,26.8612,26.8778,18900.0
2006-07-19 10:20:00,32.51,32.54,32.49,32.49,8600.0,26.8778,26.9026,26.8612,26.8612,8600.0
2006-07-19 10:25:00,32.49,32.65,32.48,32.64,48200.0,26.8612,26.9935,26.853,26.9853,48200.0
2006-07-19 10:30:00,32.65,32.75,32.65,32.65,33300.0,26.9935,27.0762,26.9935,26.9935,33300.0
2006-07-19 10:35:00,32.69,32.75,32.67,32.7,15700.0,27.0266,27.0762,27.0101,27.0349,15700.0
2006-07-19 10:40:00,32.72,32.92,32.72,32.88,11600.0,27.0514,27.2168,27.0514,27.1837,11600.0
2006-07-19 10:45:00,32.88,32.9,32.81,32.83,8700.0,27.1837,27.2002,27.1258,27.1423,8700.0
2006-07-19 10:50:00,32.86,32.86,32.71,32.77,6200.0,27.1671,27.1671,27.0431,27.0927,6200.0
2006-07-19 10:55:00,32.74,32.82,32.71,32.74,11700.0,27.0679,27.1341,27.0431,27.0679,11700.0
2006-07-19 11:00:00,32.74,32.82,32.68,32.74,9300.0,27.0679,27.1341,27.0183,27.0679,9300.0
2006-07-19 11:05:00,32.76,32.77,32.7,32.7,5200.0,27.0845,27.0927,27.0349,27.0349,5200.0
2006-07-19 11:10:00,32.72,32.76,32.7,32.76,8300.0,27.0514,27.0845,27.0349,27.0845,8300.0
2006-07-19 11:15:00,32.76,32.86,32.76,32.84,13300.0,27.0845,27.1671,27.0845,27.1506,13300.0
2006-07-19 11:20:00,32.84,32.86,32.81,32.86,4100.0,27.1506,27.1671,27.1258,27.1671,4100.0
2006-07-19 11:25:00,32.85,32.86,32.84,32.85,5900.0,27.1589,27.1671,27.1506,27.1589,5900.0
2006-07-19 11:30:00,32.85,32.91,32.82,32.89,31700.0,27.1589,27.2085,27.1341,27.1919,31700.0
2006-07-19 11:35:00,32.89,32.95,32.88,32.95,6500.0,27.1919,27.2416,27.1837,27.2416,6500.0
2006-07-19 11:40:00,32.95,32.95,32.92,32.92,4800.0,27.2416,27.2416,27.2168,27.2168,4800.0
2006-07-19 11:45:00,32.94,32.99,32.92,32.99,9000.0,27.2333,27.2746,27.2168,27.2746,9000.0
2006-07-19 11:50:00,32.99,33.0,32.89,32.96,10300.0,27.2746,27.2829,27.1919,27.2498,10300.0
2006-07-19 11:55:00,32.97,33.01,32.93,32.94,5000.0,27.2581,27.2912,27.225,27.2333,5000.0
2006-07-19 12:00:00,32.94,33.04,32.94,33.01,10000.0,27.2333,27.316,27.2333,27.2912,10000.0
2006-07-19 12:05:00,33.02,33.03,32.99,33.01,5200.0,27.2994,27.3077,27.2746,27.2912,5200.0
2006-07-19 12:10:00,33.01,33.01,32.98,33.01,7800.0,27.2912,27.2912,27.2664,27.2912,7800.0
2006-07-19 12:15:00,33.0,33.02,32.98,32.99,10200.0,27.2829,27.2994,27.2664,27.2746,10200.0
2006-07-19 12:20:00,32.98,33.03,32.96,33.03,6500.0,27.2664,27.3077,27.2498,27.3077,6500.0
2006-07-19 12:25:00,33.04,33.07,33.0,33.02,9000.0,27.316,27.3408,27.2829,27.2994,9000.0
2006-07-19 12:30:00,33.04,33.08,33.0,33.05,8600.0,27.316,27.349,27.2829,27.3242,8600.0
2006-07-19 12:35:00,33.06,33.14,33.06,33.11,11100.0,27.3325,27.3986,27.3325,27.3738,11100.0
2006-07-19 12:40:00,33.11,33.16,33.11,33.15,6800.0,27.3738,27.4152,27.3738,27.4069,6800.0
2006-07-19 12:45:00,33.16,33.18,33.1,33.13,14800.0,27.4152,27.4317,27.3656,27.3904,14800.0
2006-07-19 12:50:00,33.14,33.19,33.14,33.18,9600.0,27.3986,27.44,27.3986,27.4317,9600.0
2006-07-19 12:55:00,33.18,33.23,33.17,33.2,10400.0,27.4317,27.473,27.4234,27.4482,10400.0
2006-07-19 13:00:00,33.2,33.23,33.14,33.14,5900.0,27.4482,27.473,27.3986,27.3986,5900.0
2006-07-19 13:05:00,33.15,33.18,33.14,33.18,10200.0,27.4069,27.4317,27.3986,27.4317,10200.0
2006-07-19 13:10:00,33.18,33.28,33.15,33.2,7300.0,27.4317,27.5144,27.4069,27.4482,7300.0
2006-07-19 13:15:00,33.2,33.23,33.18,33.23,4500.0,27.4482,27.473,27.4317,27.473,4500.0
2006-07-19 13:20:00,33.23,33.31,33.22,33.3,9900.0,27.473,27.5392,27.4648,27.5309,9900.0
2006-07-19 13:25:00,33.3,33.37,33.28,33.28,8600.0,27.5309,27.5888,27.5144,27.5144,8600.0
2006-07-19 13:30:00,33.27,33.32,33.27,33.3,4000.0,27.5061,27.5475,27.5061,27.5309,4000.0
2006-07-19 13:35:00,33.3,33.3,33.27,33.27,10600.0,27.5309,27.5309,27.5061,27.5061,10600.0
2006-07-19 13:40:00,33.26,33.27,33.21,33.23,9200.0,27.4978,27.5061,27.4565,27.473,9200.0
2006-07-19 13:45:00,33.23,33.28,33.19,33.22,10800.0,27.473,27.5144,27.44,27.4648,10800.0
2006-07-19 13:50:00,33.23,33.24,33.15,33.18,6000.0,27.473,27.4813,27.4069,27.4317,6000.0
2006-07-19 13:55:00,33.17,33.33,33.15,33.24,19000.0,27.4234,27.5557,27.4069,27.4813,19000.0
2006-07-19 14:00:00,33.24,33.27,33.2,33.2,8600.0,27.4813,27.5061,27.4482,27.4482,8600.0
2006-07-19 14:05:00,33.2,33.2,33.12,33.17,13400.0,27.4482,27.4482,27.3821,27.4234,13400.0
2006-07-19 14:10:00,33.16,33.23,33.16,33.2,6600.0,27.4152,27.473,27.4152,27.4482,6600.0
2006-07-19 14:15:00,33.2,33.21,33.17,33.2,3400.0,27.4482,27.4565,27.4234,27.4482,3400.0
2006-07-19 14:20:00,33.21,33.29,33.19,33.23,11200.0,27.4565,27.5226,27.44,27.473,11200.0
2006-07-19 14:25:00,33.25,33.32,33.23,33.24,7000.0,27.4896,27.5475,27.473,27.4813,7000.0
2006-07-19 14:30:00,33.22,33.26,33.2,33.2,8100.0,27.4648,27.4978,27.4482,27.4482,8100.0
2006-07-19 14:35:00,33.22,33.27,33.2,33.27,5800.0,27.4648,27.5061,27.4482,27.5061,5800.0
2006-07-19 14:40:00,33.25,33.39,33.25,33.36,8200.0,27.4896,27.6053,27.4896,27.5805,8200.0
2006-07-19 14:45:00,33.39,33.42,33.28,33.31,13400.0,27.6053,27.6301,27.5144,27.5392,13400.0
2006-07-19 14:50:00,33.31,33.38,33.31,33.36,9900.0,27.5392,27.5971,27.5392,27.5805,9900.0
2006-07-19 14:55:00,33.36,33.41,33.34,33.34,10000.0,27.5805,27.6219,27.564,27.564,10000.0
2006-07-19 15:00:00,33.32,33.37,33.32,33.37,10100.0,27.5475,27.5888,27.5475,27.5888,10100.0
2006-07-19 15:05:00,33.36,33.37,33.33,33.34,14500.0,27.5805,27.5888,27.5557,27.564,14500.0
2006-07-19 15:10:00,33.34,33.38,33.3,33.37,14500.0,27.564,27.5971,27.5309,27.5888,14500.0
2006-07-19 15:15:00,33.36,33.38,33.32,33.35,17000.0,27.5805,27.5971,27.5475,27.5723,17000.0
2006-07-19 15:20:00,33.35,33.39,33.31,33.36,19700.0,27.5723,27.6053,27.5392,27.5805,19700.0
2006-07-19 15:25:00,33.36,33.39,33.33,33.38,8600.0,27.5805,27.6053,27.5557,27.5971,8600.0
2006-07-19 15:30:00,33.38,33.38,33.32,33.32,11200.0,27.5971,27.5971,27.5475,27.5475,11200.0
2006-07-19 15:35:00,33.32,33.32,33.18,33.2,20700.0,27.5475,27.5475,27.4317,27.4482,20700.0
2006-07-19 15:40:00,33.21,33.24,33.2,33.22,18100.0,27.4565,27.4813,27.4482,27.4648,18100.0
2006-07-19 15:45:00,33.21,33.22,33.16,33.19,17700.0,27.4565,27.4648,27.4152,27.44,17700.0
2006-07-19 15:50:00,33.17,33.19,33.09,33.09,21800.0,27.4234,27.44,27.3573,27.3573,21800.0
2006-07-19 15:55:00,33.09,33.15,33.08,33.15,32100.0,27.3573,27.4069,27.349,27.4069,32100.0
2006-07-20 09:30:00,32.3,32.3,31.75,31.88,21500.0,26.7042,26.7042,26.2494,26.3569,21500.0
2006-07-20 09:35:00,31.85,32.41,31.75,32.11,44700.0,26.3321,26.7951,26.2494,26.5471,44700.0
2006-07-20 09:40:00,32.11,32.23,31.95,32.14,19600.0,26.5471,26.6463,26.4148,26.5719,19600.0
2006-07-20 09:45:00,32.1,32.15,31.99,32.01,23500.0,26.5388,26.5801,26.4479,26.4644,23500.0
2006-07-20 09:50:00,32.02,32.45,32.01,32.32,35300.0,26.4727,26.8282,26.4644,26.7207,35300.0
2006-07-20 09:55:00,32.33,32.33,32.11,32.17,35000.0,26.729,26.729,26.5471,26.5967,35000.0
2006-07-20 10:00:00,32.08,32.27,32.07,32.21,19100.0,26.5223,26.6794,26.514,26.6298,19100.0
2006-07-20 10:05:00,32.18,32.29,32.07,32.07,10900.0,26.605,26.6959,26.514,26.514,10900.0
2006-07-20 10:10:00,32.13,32.26,32.08,32.23,11400.0,26.5636,26.6711,26.5223,26.6463,11400.0
2006-07-20 10:15:00,32.23,32.28,32.2,32.25,13900.0,26.6463,26.6876,26.6215,26.6628,13900.0
2006-07-20 10:20:00,32.27,32.34,32.26,32.32,8600.0,26.6794,26.7372,26.6711,26.7207,8600.0
2006-07-20 10:25:00,32.31,32.33,32.19,32.22,7000.0,26.7124,26.729,26.6132,26.638,7000.0
2006-07-20 10:30:00,32.24,32.26,32.15,32.19,11800.0,26.6546,26.6711,26.5801,26.6132,11800.0
2006-07-20 10:35:00,32.17,32.19,32.15,32.15,12800.0,26.5967,26.6132,26.5801,26.5801,12800.0
2006-07-20 10:40:00,32.15,32.26,32.15,32.16,29400.0,26.5801,26.6711,26.5801,26.5884,29400.0
2006-07-20 10:45:00,32.18,32.18,32.0,32.0,41500.0,26.605,26.605,26.4561,26.4561,41500.0
2006-07-20 10:50:00,32.02,32.12,31.9,32.05,27000.0,26.4727,26.5553,26.3735,26.4975,27000.0
2006-07-20 10:55:00,32.04,32.05,31.88,31.96,28700.0,26.4892,26.4975,26.3569,26.4231,28700.0
2006-07-20 11:00:00,31.93,31.96,31.75,31.77,28900.0,26.3983,26.4231,26.2494,26.266,28900.0
2006-07-20 11:05:00,31.76,31.88,31.75,31.82,18500.0,26.2577,26.3569,26.2494,26.3073,18500.0
2006-07-20 11:10:00,31.82,31.95,31.81,31.91,13800.0,26.3073,26.4148,26.2991,26.3817,13800.0
2006-07-20 11:15:00,31.92,31.97,31.8,31.8,14600.0,26.39,26.4313,26.2908,26.2908,14600.0
2006-07-20 11:20:00,31.75,31.9,31.75,31.88,12100.0,26.2494,26.3735,26.2494,26.3569,12100.0
2006-07-20 11:25:00,31.87,32.0,31.85,31.88,9100.0,26.3487,26.4561,26.3321,26.3569,9100.0
2006-07-20 11:30:00,31.86,32.0,31.75,31.83,19800.0,26.3404,26.4561,26.2494,26.3156,19800.0
2006-07-20 11:35:00,31.83,31.88,31.64,31.68,19700.0,26.3156,26.3569,26.1585,26.1916,19700.0
2006-07-20 11:40:00,31.69,31.75,31.68,31.7,14700.0,26.1998,26.2494,26.1916,26.2081,14700.0
2006-07-20 11:45:00,31.69,31.69,31.53,31.6,11000.0,26.1998,26.1998,26.0676,26.1254,11000.0
2006-07-20 11:50:00,31.59,31.72,31.59,31.63,12400.0,26.1172,26.2246,26.1172,26.1502,12400.0
2006-07-20 11:55:00,31.64,31.66,31.48,31.48,9700.0,26.1585,26.175,26.0262,26.0262,9700.0
2006-07-20 12:00:00,31.48,31.52,31.28,31.46,32700.0,26.0262,26.0593,25.8609,26.0097,32700.0
2006-07-20 12:05:00,31.42,31.45,31.41,31.44,6400.0,25.9766,26.0014,25.9684,25.9932,6400.0
2006-07-20 12:10:00,31.45,31.5,31.34,31.36,25900.0,26.0014,26.0428,25.9105,25.927,25900.0
2006-07-20 12:15:00,31.35,31.48,31.29,31.48,14300.0,25.9187,26.0262,25.8691,26.0262,14300.0
2006-07-20 12:20:00,31.5,31.51,31.21,31.44,25000.0,26.0428,26.051,25.803,25.9932,25000.0
2006-07-20 12:25:00,31.43,31.43,31.25,31.27,14700.0,25.9849,25.9849,25.8361,25.8526,14700.0
2006-07-20 12:30:00,31.25,31.27,31.16,31.16,22000.0,25.8361,25.8526,25.7617,25.7617,22000.0
2006-07-20 12:35:00,31.18,31.23,31.17,31.2,13000.0,25.7782,25.8195,25.7699,25.7947,13000.0
2006-07-20 12:40:00,31.2,31.2,31.12,31.13,13800.0,25.7947,25.7947,25.7286,25.7369,13800.0
2006-07-20 12:45:00,31.11,31.13,31.02,31.02,11800.0,25.7203,25.7369,25.6459,25.6459,11800.0
2006-07-20 12:50:00,31.04,31.1,30.83,30.84,28100.0,25.6625,25.7121,25.4888,25.4971,28100.0
2006-07-20 12:55:00,30.83,30.86,30.6,30.69,42600.0,25.4888,25.5136,25.2987,25.3731,42600.0
2006-07-20 13:00:00,30.69,30.7,30.5,30.66,22200.0,25.3731,25.3814,25.216,25.3483,22200.0
2006-07-20 13:05:00,30.66,30.87,30.64,30.85,37500.0,25.3483,25.5219,25.3318,25.5054,37500.0
2006-07-20 13:10:00,30.83,30.83,30.59,30.59,10600.0,25.4888,25.4888,25.2904,25.2904,10600.0
2006-07-20 13:15:00,30.62,30.66,30.26,30.31,23100.0,25.3152,25.3483,25.0176,25.0589,23100.0
2006-07-20 13:20:00,30.33,30.45,30.15,30.34,32900.0,25.0755,25.1747,24.9266,25.0837,32900.0
2006-07-20 13:25:00,30.34,30.61,30.31,30.53,31800.0,25.0837,25.3069,25.0589,25.2408,31800.0
2006-07-20 13:30:00,30.51,30.61,30.42,30.61,31000.0,25.2243,25.3069,25.1499,25.3069,31000.0
2006-07-20 13:35:00,30.65,30.66,30.55,30.56,18500.0,25.34,25.3483,25.2573,25.2656,18500.0
2006-07-20 13:40:00,30.59,30.63,30.44,30.51,17200.0,25.2904,25.3235,25.1664,25.2243,17200.0
2006-07-20 13:45:00,30.51,30.64,30.5,30.63,16000.0,25.2243,25.3318,25.216,25.3235,16000.0
2006-07-20 13:50:00,30.64,30.94,30.61,30.79,35800.0,25.3318,25.5798,25.3069,25.4558,35800.0
2006-07-20 13:55:00,30.77,31.08,30.76,31.02,44700.0,25.4392,25.6955,25.431,25.6459,44700.0
2006-07-20 14:00:00,31.02,31.34,30.94,31.04,21900.0,25.6459,25.9105,25.5798,25.6625,21900.0
2006-07-20 14:05:00,31.1,31.22,31.07,31.16,19100.0,25.7121,25.8113,25.6873,25.7617,19100.0
2006-07-20 14:10:00,31.15,31.19,31.05,31.06,17700.0,25.7534,25.7865,25.6707,25.679,17700.0
2006-07-20 14:15:00,31.1,31.1,30.81,30.87,28400.0,25.7121,25.7121,25.4723,25.5219,28400.0
2006-07-20 14:20:00,30.87,31.06,30.87,31.06,9900.0,25.5219,25.679,25.5219,25.679,9900.0
2006-07-20 14:25:00,31.06,31.19,30.9,30.94,15300.0,25.679,25.7865,25.5467,25.5798,15300.0
2006-07-20 14:30:00,30.91,30.99,30.9,30.92,15600.0,25.555,25.6211,25.5467,25.5632,15600.0
2006-07-20 14:35:00,30.93,31.1,30.93,31.1,12500.0,25.5715,25.7121,25.5715,25.7121,12500.0
2006-07-20 14:40:00,31.1,31.27,31.05,31.24,13000.0,25.7121,25.8526,25.6707,25.8278,13000.0
2006-07-20 14:45:00,31.24,31.64,31.24,31.63,43700.0,25.8278,26.1585,25.8278,26.1502,43700.0
2006-07-20 14:50:00,31.7,31.7,31.4,31.5,32900.0,26.2081,26.2081,25.9601,26.0428,32900.0
2006-07-20 14:55:00,31.56,31.61,31.45,31.45,10900.0,26.0924,26.1337,26.0014,26.0014,10900.0
2006-07-20 15:00:00,31.46,31.46,31.37,31.42,12400.0,26.0097,26.0097,25.9353,25.9766,12400.0
2006-07-20 15:05:00,31.42,31.55,31.42,31.55,20900.0,25.9766,26.0841,25.9766,26.0841,20900.0
2006-07-20 15:10:00,31.55,31.55,31.34,31.44,16700.0,26.0841,26.0841,25.9105,25.9932,16700.0
2006-07-20 15:15:00,31.44,31.62,31.44,31.52,23400.0,25.9932,26.142,25.9932,26.0593,23400.0
2006-07-20 15:20:00,31.51,31.52,31.47,31.51,40400.0,26.051,26.0593,26.018,26.051,40400.0
2006-07-20 15:25:00,31.52,31.53,31.46,31.52,37300.0,26.0593,26.0676,26.0097,26.0593,37300.0
2006-07-20 15:30:00,31.5,31.5,31.45,31.46,23800.0,26.0428,26.0428,26.0014,26.0097,23800.0
2006-07-20 15:35:00,31.47,31.48,31.41,31.41,22500.0,26.018,26.0262,25.9684,25.9684,22500.0
2006-07-20 15:40:00,31.42,31.43,31.37,31.37,36700.0,25.9766,25.9849,25.9353,25.9353,36700.0
2006-07-20 15:45:00,31.37,31.37,31.24,31.25,16800.0,25.9353,25.9353,25.8278,25.8361,16800.0
2006-07-20 15:50:00,31.25,31.31,31.24,31.27,25800.0,25.8361,25.8857,25.8278,25.8526,25800.0
2006-07-20 15:55:00,31.26,31.27,31.21,31.27,28100.0,25.8443,25.8526,25.803,25.8526,28100.0
2006-07-21 09:30:00,32.39,33.0,32.3,32.97,126200.0,26.7786,27.2829,26.7042,27.2581,126200.0
2006-07-21 09:35:00,32.97,33.0,32.7,32.79,35200.0,27.2581,27.2829,27.0349,27.1093,35200.0
2006-07-21 09:40:00,32.79,32.84,32.43,32.43,20600.0,27.1093,27.1506,26.8116,26.8116,20600.0
2006-07-21 09:45:00,32.35,32.49,32.32,32.36,28300.0,26.7455,26.8612,26.7207,26.7538,28300.0
2006-07-21 09:50:00,32.36,32.51,32.36,32.44,18600.0,26.7538,26.8778,26.7538,26.8199,18600.0
2006-07-21 09:55:00,32.44,32.65,32.31,32.52,41800.0,26.8199,26.9935,26.7124,26.886,41800.0
2006-07-21 10:00:00,32.5,32.52,32.28,32.36,27900.0,26.8695,26.886,26.6876,26.7538,27900.0
2006-07-21 10:05:00,32.36,32.62,32.36,32.58,29900.0,26.7538,26.9687,26.7538,26.9357,29900.0
2006-07-21 10:10:00,32.59,32.59,32.4,32.5,23500.0,26.9439,26.9439,26.7868,26.8695,23500.0
2006-07-21 10:15:00,32.53,32.59,32.43,32.59,11900.0,26.8943,26.9439,26.8116,26.9439,11900.0
2006-07-21 10:20:00,32.6,32.71,32.58,32.67,28900.0,26.9522,27.0431,26.9357,27.0101,28900.0
2006-07-21 10:25:00,32.68,32.69,32.62,32.66,12700.0,27.0183,27.0266,26.9687,27.0018,12700.0
2006-07-21 10:30:00,32.67,32.7,32.5,32.62,13400.0,27.0101,27.0349,26.8695,26.9687,13400.0
2006-07-21 10:35:00,32.62,32.79,32.62,32.79,15000.0,26.9687,27.1093,26.9687,27.1093,15000.0
2006-07-21 10:40:00,32.8,32.86,32.73,32.82,13400.0,27.1175,27.1671,27.0597,27.1341,13400.0
2006-07-21 10:45:00,32.82,32.82,32.75,32.82,11700.0,27.1341,27.1341,27.0762,27.1341,11700.0
2006-07-21 10:50:00,32.82,32.96,32.8,32.9,22900.0,27.1341,27.2498,27.1175,27.2002,22900.0
2006-07-21 10:55:00,32.89,33.06,32.89,32.96,23200.0,27.1919,27.3325,27.1919,27.2498,23200.0
2006-07-21 11:00:00,32.97,33.04,32.96,33.03,14400.0,27.2581,27.316,27.2498,27.3077,14400.0
2006-07-21 11:05:00,33.03,33.03,32.87,32.9,15700.0,27.3077,27.3077,27.1754,27.2002,15700.0
2006-07-21 11:10:00,32.87,32.91,32.79,32.82,13900.0,27.1754,27.2085,27.1093,27.1341,13900.0
2006-07-21 11:15:00,32.84,32.87,32.79,32.81,11300.0,27.1506,27.1754,27.1093,27.1258,11300.0
2006-07-21 11:20:00,32.81,32.85,32.75,32.75,36300.0,27.1258,27.1589,27.0762,27.0762,36300.0
2006-07-21 11:25:00,32.74,32.78,32.73,32.76,12800.0,27.0679,27.101,27.0597,27.0845,12800.0
2006-07-21 11:30:00,32.75,32.77,32.66,32.66,12100.0,27.0762,27.0927,27.0018,27.0018,12100.0
2006-07-21 11:35:00,32.66,32.66,32.58,32.59,14400.0,27.0018,27.0018,26.9357,26.9439,14400.0
2006-07-21 11:40:00,32.59,32.6,32.51,32.59,32000.0,26.9439,26.9522,26.8778,26.9439,32000.0
2006-07-21 11:45:00,32.57,32.64,32.56,32.62,13200.0,26.9274,26.9853,26.9191,26.9687,13200.0
2006-07-21 11:50:00,32.63,32.76,32.63,32.76,9200.0,26.977,27.0845,26.977,27.0845,9200.0
2006-07-21 11:55:00,32.74,32.8,32.72,32.77,8500.0,27.0679,27.1175,27.0514,27.0927,8500.0
2006-07-21 12:00:00,32.75,32.78,32.74,32.74,6900.0,27.0762,27.101,27.0679,27.0679,6900.0
2006-07-21 12:05:00,32.74,32.75,32.68,32.73,11200.0,27.0679,27.0762,27.0183,27.0597,11200.0
2006-07-21 12:10:00,32.71,32.76,32.68,32.71,14900.0,27.0431,27.0845,27.0183,27.0431,14900.0
2006-07-21 12:15:00,32.71,32.71,32.63,32.71,30200.0,27.0431,27.0431,26.977,27.0431,30200.0
2006-07-21 12:20:00,32.71,32.75,32.66,32.73,11500.0,27.0431,27.0762,27.0018,27.0597,11500.0
2006-07-21 12:25:00,32.76,32.77,32.72,32.72,13800.0,27.0845,27.0927,27.0514,27.0514,13800.0
2006-07-21 12:30:00,32.71,32.77,32.71,32.75,13000.0,27.0431,27.0927,27.0431,27.0762,13000.0
2006-07-21 12:35:00,32.76,32.76,32.6,32.62,11100.0,27.0845,27.0845,26.9522,26.9687,11100.0
2006-07-21 12:40:00,32.62,32.66,32.59,32.65,19400.0,26.9687,27.0018,26.9439,26.9935,19400.0
2006-07-21 12:45:00,32.66,32.7,32.63,32.65,10800.0,27.0018,27.0349,26.977,26.9935,10800.0
2006-07-21 12:50:00,32.65,32.65,32.57,32.64,10300.0,26.9935,26.9935,26.9274,26.9853,10300.0
2006-07-21 12:55:00,32.64,32.67,32.58,32.59,9400.0,26.9853,27.0101,26.9357,26.9439,9400.0
2006-07-21 13:00:00,32.6,32.67,32.54,32.64,19000.0,26.9522,27.0101,26.9026,26.9853,19000.0
2006-07-21 13:05:00,32.63,32.69,32.62,32.67,8300.0,26.977,27.0266,26.9687,27.0101,8300.0
2006-07-21 13:10:00,32.65,32.68,32.62,32.62,14000.0,26.9935,27.0183,26.9687,26.9687,14000.0
2006-07-21 13:15:00,32.63,32.63,32.54,32.54,10700.0,26.977,26.977,26.9026,26.9026,10700.0
2006-07-21 13:20:00,32.54,32.58,32.52,32.56,9400.0,26.9026,26.9357,26.886,26.9191,9400.0
2006-07-21 13:25:00,32.55,32.56,32.53,32.56,7700.0,26.9109,26.9191,26.8943,26.9191,7700.0
2006-07-21 13:30:00,32.56,32.58,32.54,32.54,6300.0,26.9191,26.9357,26.9026,26.9026,6300.0
2006-07-21 13:35:00,32.54,32.67,32.53,32.62,14000.0,26.9026,27.0101,26.8943,26.9687,14000.0
2006-07-21 13:40:00,32.62,32.75,32.61,32.7,29400.0,26.9687,27.0762,26.9605,27.0349,29400.0
2006-07-21 13:45:00,32.71,32.75,32.7,32.73,19800.0,27.0431,27.0762,27.0349,27.0597,19800.0
2006-07-21 13:50:00,32.72,32.73,32.67,32.7,9800.0,27.0514,27.0597,27.0101,27.0349,9800.0
2006-07-21 13:55:00,32.72,32.73,32.71,32.72,4200.0,27.0514,27.0597,27.0431,27.0514,4200.0
2006-07-21 14:00:00,32.69,32.71,32.66,32.67,11500.0,27.0266,27.0431,27.0018,27.0101,11500.0
2006-07-21 14:05:00,32.68,32.72,32.66,32.72,14100.0,27.0183,27.0514,27.0018,27.0514,14100.0
2006-07-21 14:10:00,32.71,32.71,32.66,32.67,13500.0,27.0431,27.0431,27.0018,27.0101,13500.0
2006-07-21 14:15:00,32.66,32.69,32.61,32.68,18300.0,27.0018,27.0266,26.9605,27.0183,18300.0
2006-07-21 14:20:00,32.69,32.69,32.66,32.66,8700.0,27.0266,27.0266,27.0018,27.0018,8700.0
2006-07-21 14:25:00,32.67,32.77,32.66,32.74,13900.0,27.0101,27.0927,27.0018,27.0679,13900.0
2006-07-21 14:30:00,32.75,32.76,32.68,32.68,18000.0,27.0762,27.0845,27.0183,27.0183,18000.0
2006-07-21 14:35:00,32.68,32.78,32.66,32.75,20100.0,27.0183,27.101,27.0018,27.0762,20100.0
2006-07-21 14:40:00,32.76,32.76,32.7,32.72,15400.0,27.0845,27.0845,27.0349,27.0514,15400.0
2006-07-21 14:45:00,32.71,32.71,32.64,32.66,9700.0,27.0431,27.0431,26.9853,27.0018,9700.0
2006-07-21 14:50:00,32.67,32.67,32.61,32.62,13100.0,27.0101,27.0101,26.9605,26.9687,13100.0
2006-07-21 14:55:00,32.62,32.68,32.62,32.65,8200.0,26.9687,27.0183,26.9687,26.9935,8200.0
2006-07-21 15:00:00,32.65,32.69,32.61,32.68,17600.0,26.9935,27.0266,26.9605,27.0183,17600.0
2006-07-21 15:05:00,32.68,32.71,32.66,32.67,15100.0,27.0183,27.0431,27.0018,27.0101,15100.0
2006-07-21 15:10:00,32.67,32.7,32.64,32.69,12500.0,27.0101,27.0349,26.9853,27.0266,12500.0
2006-07-21 15:15:00,32.67,32.69,32.58,32.58,13600.0,27.0101,27.0266,26.9357,26.9357,13600.0
2006-07-21 15:20:00,32.6,32.66,32.6,32.63,13400.0,26.9522,27.0018,26.9522,26.977,13400.0
2006-07-21 15:25:00,32.64,32.67,32.64,32.67,15800.0,26.9853,27.0101,26.9853,27.0101,15800.0
2006-07-21 15:30:00,32.66,32.7,32.66,32.7,32600.0,27.0018,27.0349,27.0018,27.0349,32600.0
2006-07-21 15:35:00,32.71,32.71,32.69,32.69,13400.0,27.0431,27.0431,27.0266,27.0266,13400.0
2006-07-21 15:40:00,32.69,32.74,32.69,32.74,14300.0,27.0266,27.0679,27.0266,27.0679,14300.0
2006-07-21 15:45:00,32.74,32.77,32.72,32.72,29900.0,27.0679,27.0927,27.0514,27.0514,29900.0
2006-07-21 15:50:00,32.72,32.75,32.64,32.67,23100.0,27.0514,27.0762,26.9853,27.0101,23100.0
2006-07-21 15:55:00,32.67,32.67,32.59,32.6,30500.0,27.0101,27.0101,26.9439,26.9522,30500.0
2006-07-24 09:30:00,32.61,32.86,32.56,32.75,12500.0,26.9605,27.1671,26.9191,27.0762,12500.0
2006-07-24 09:35:00,32.7,32.82,32.64,32.77,6800.0,27.0349,27.1341,26.9853,27.0927,6800.0
2006-07-24 09:40:00,32.78,32.78,32.53,32.65,9900.0,27.101,27.101,26.8943,26.9935,9900.0
2006-07-24 09:45:00,32.66,32.69,32.63,32.63,5800.0,27.0018,27.0266,26.977,26.977,5800.0
2006-07-24 09:50:00,32.64,32.66,32.6,32.61,7800.0,26.9853,27.0018,26.9522,26.9605,7800.0
2006-07-24 09:55:00,32.59,32.65,32.53,32.6,11500.0,26.9439,26.9935,26.8943,26.9522,11500.0
2006-07-24 10:00:00,32.61,32.62,32.46,32.49,20800.0,26.9605,26.9687,26.8364,26.8612,20800.0
2006-07-24 10:05:00,32.51,32.7,32.49,32.6,26900.0,26.8778,27.0349,26.8612,26.9522,26900.0
2006-07-24 10:10:00,32.6,32.6,32.53,32.59,18100.0,26.9522,26.9522,26.8943,26.9439,18100.0
2006-07-24 10:15:00,32.59,32.67,32.57,32.59,11900.0,26.9439,27.0101,26.9274,26.9439,11900.0
2006-07-24 10:20:00,32.58,32.62,32.54,32.57,30100.0,26.9357,26.9687,26.9026,26.9274,30100.0
2006-07-24 10:25:00,32.57,32.61,32.57,32.58,10700.0,26.9274,26.9605,26.9274,26.9357,10700.0
2006-07-24 10:30:00,32.58,32.72,32.58,32.67,15700.0,26.9357,27.0514,26.9357,27.0101,15700.0
2006-07-24 10:35:00,32.67,32.67,32.62,32.65,12500.0,27.0101,27.0101,26.9687,26.9935,12500.0
2006-07-24 10:40:00,32.65,32.65,32.57,32.57,22900.0,26.9935,26.9935,26.9274,26.9274,22900.0
2006-07-24 10:45:00,32.57,32.61,32.57,32.6,10700.0,26.9274,26.9605,26.9274,26.9522,10700.0
2006-07-24 10:50:00,32.62,32.76,32.62,32.7,17200.0,26.9687,27.0845,26.9687,27.0349,17200.0
2006-07-24 10:55:00,32.67,32.79,32.66,32.75,9400.0,27.0101,27.1093,27.0018,27.0762,9400.0
2006-07-24 11:00:00,32.74,32.76,32.7,32.74,8400.0,27.0679,27.0845,27.0349,27.0679,8400.0
2006-07-24 11:05:00,32.73,32.73,32.63,32.65,7600.0,27.0597,27.0597,26.977,26.9935,7600.0
2006-07-24 11:10:00,32.65,32.68,32.65,32.66,4500.0,26.9935,27.0183,26.9935,27.0018,4500.0
2006-07-24 11:15:00,32.66,32.68,32.65,32.66,8500.0,27.0018,27.0183,26.9935,27.0018,8500.0
2006-07-24 11:20:00,32.67,32.67,32.6,32.62,8300.0,27.0101,27.0101,26.9522,26.9687,8300.0
2006-07-24 11:25:00,32.62,32.72,32.62,32.72,7800.0,26.9687,27.0514,26.9687,27.0514,7800.0
2006-07-24 11:30:00,32.72,32.74,32.7,32.71,7800.0,27.0514,27.0679,27.0349,27.0431,7800.0
2006-07-24 11:35:00,32.7,32.71,32.68,32.68,4300.0,27.0349,27.0431,27.0183,27.0183,4300.0
2006-07-24 11:40:00,32.69,32.71,32.68,32.71,16800.0,27.0266,27.0431,27.0183,27.0431,16800.0
2006-07-24 11:45:00,32.71,32.79,32.71,32.76,5800.0,27.0431,27.1093,27.0431,27.0845,5800.0
2006-07-24 11:50:00,32.76,32.78,32.7,32.73,5200.0,27.0845,27.101,27.0349,27.0597,5200.0
2006-07-24 11:55:00,32.73,32.73,32.69,32.71,7600.0,27.0597,27.0597,27.0266,27.0431,7600.0
2006-07-24 12:00:00,32.71,32.72,32.7,32.71,6000.0,27.0431,27.0514,27.0349,27.0431,6000.0
2006-07-24 12:05:00,32.71,32.71,32.7,32.7,11100.0,27.0431,27.0431,27.0349,27.0349,11100.0
2006-07-24 12:10:00,32.7,32.75,32.7,32.75,7400.0,27.0349,27.0762,27.0349,27.0762,7400.0
2006-07-24 12:15:00,32.76,32.76,32.74,32.75,5300.0,27.0845,27.0845,27.0679,27.0762,5300.0
2006-07-24 12:20:00,32.74,32.77,32.72,32.74,7200.0,27.0679,27.0927,27.0514,27.0679,7200.0
2006-07-24 12:25:00,32.74,32.75,32.71,32.73,6600.0,27.0679,27.0762,27.0431,27.0597,6600.0
2006-07-24 12:30:00,32.73,32.74,32.7,32.7,14900.0,27.0597,27.0679,27.0349,27.0349,14900.0
2006-07-24 12:35:00,32.7,32.71,32.7,32.7,8900.0,27.0349,27.0431,27.0349,27.0349,8900.0
2006-07-24 12:40:00,32.7,32.72,32.7,32.72,3000.0,27.0349,27.0514,27.0349,27.0514,3000.0
2006-07-24 12:45:00,32.71,32.73,32.71,32.73,9800.0,27.0431,27.0597,27.0431,27.0597,9800.0
2006-07-24 12:50:00,32.73,32.74,32.71,32.71,21000.0,27.0597,27.0679,27.0431,27.0431,21000.0
2006-07-24 12:55:00,32.7,32.7,32.65,32.65,8300.0,27.0349,27.0349,26.9935,26.9935,8300.0
2006-07-24 13:00:00,32.65,32.66,32.65,32.66,5000.0,26.9935,27.0018,26.9935,27.0018,5000.0
2006-07-24 13:05:00,32.65,32.67,32.65,32.65,7000.0,26.9935,27.0101,26.9935,26.9935,7000.0
2006-07-24 13:10:00,32.65,32.67,32.65,32.65,5000.0,26.9935,27.0101,26.9935,26.9935,5000.0
2006-07-24 13:15:00,32.65,32.7,32.65,32.69,9000.0,26.9935,27.0349,26.9935,27.0266,9000.0
2006-07-24 13:20:00,32.7,32.7,32.68,32.69,9800.0,27.0349,27.0349,27.0183,27.0266,9800.0
2006-07-24 13:25:00,32.69,32.7,32.65,32.67,10100.0,27.0266,27.0349,26.9935,27.0101,10100.0
2006-07-24 13:30:00,32.67,32.67,32.61,32.65,9300.0,27.0101,27.0101,26.9605,26.9935,9300.0
2006-07-24 13:35:00,32.65,32.67,32.63,32.63,18200.0,26.9935,27.0101,26.977,26.977,18200.0
2006-07-24 13:40:00,32.64,32.66,32.62,32.64,19800.0,26.9853,27.0018,26.9687,26.9853,19800.0
2006-07-24 13:45:00,32.65,32.68,32.65,32.67,29600.0,26.9935,27.0183,26.9935,27.0101,29600.0
2006-07-24 13:50:00,32.67,32.7,32.63,32.63,26400.0,27.0101,27.0349,26.977,26.977,26400.0
2006-07-24 13:55:00,32.63,32.66,32.63,32.65,10300.0,26.977,27.0018,26.977,26.9935,10300.0
2006-07-24 14:00:00,32.65,32.65,32.6,32.6,13400.0,26.9935,26.9935,26.9522,26.9522,13400.0
2006-07-24 14:05:00,32.6,32.64,32.6,32.61,10100.0,26.9522,26.9853,26.9522,26.9605,10100.0
2006-07-24 14:10:00,32.61,32.64,32.6,32.62,12900.0,26.9605,26.9853,26.9522,26.9687,12900.0
2006-07-24 14:15:00,32.63,32.65,32.61,32.61,7800.0,26.977,26.9935,26.9605,26.9605,7800.0
2006-07-24 14:20:00,32.61,32.61,32.52,32.55,15600.0,26.9605,26.9605,26.886,26.9109,15600.0
2006-07-24 14:25:00,32.54,32.6,32.53,32.58,21000.0,26.9026,26.9522,26.8943,26.9357,21000.0
2006-07-24 14:30:00,32.6,32.65,32.59,32.64,13700.0,26.9522,26.9935,26.9439,26.9853,13700.0
2006-07-24 14:35:00,32.64,32.66,32.61,32.63,26200.0,26.9853,27.0018,26.9605,26.977,26200.0
2006-07-24 14:40:00,32.61,32.67,32.61,32.64,48400.0,26.9605,27.0101,26.9605,26.9853,48400.0
2006-07-24 14:45:00,32.64,32.67,32.64,32.66,24400.0,26.9853,27.0101,26.9853,27.0018,24400.0
2006-07-24 14:50:00,32.67,32.67,32.63,32.63,13600.0,27.0101,27.0101,26.977,26.977,13600.0
2006-07-24 14:55:00,32.63,32.65,32.6,32.62,27600.0,26.977,26.9935,26.9522,26.9687,27600.0
2006-07-24 15:00:00,32.6,32.68,32.6,32.68,23400.0,26.9522,27.0183,26.9522,27.0183,23400.0
2006-07-24 15:05:00,32.68,32.72,32.66,32.72,31100.0,27.0183,27.0514,27.0018,27.0514,31100.0
2006-07-24 15:10:00,32.7,32.74,32.66,32.67,13400.0,27.0349,27.0679,27.0018,27.0101,13400.0
2006-07-24 15:15:00,32.67,32.7,32.67,32.7,13800.0,27.0101,27.0349,27.0101,27.0349,13800.0
2006-07-24 15:20:00,32.71,32.75,32.7,32.73,21500.0,27.0431,27.0762,27.0349,27.0597,21500.0
2006-07-24 15:25:00,32.72,32.73,32.68,32.7,66500.0,27.0514,27.0597,27.0183,27.0349,66500.0
2006-07-24 15:30:00,32.7,32.75,32.7,32.73,12900.0,27.0349,27.0762,27.0349,27.0597,12900.0
2006-07-24 15:35:00,32.73,32.74,32.7,32.71,13700.0,27.0597,27.0679,27.0349,27.0431,13700.0
2006-07-24 15:40:00,32.71,32.79,32.71,32.79,22900.0,27.0431,27.1093,27.0431,27.1093,22900.0
2006-07-24 15:45:00,32.78,32.87,32.78,32.87,38000.0,27.101,27.1754,27.101,27.1754,38000.0
2006-07-24 15:50:00,32.88,32.91,32.86,32.87,33000.0,27.1837,27.2085,27.1671,27.1754,33000.0
2006-07-24 15:55:00,32.87,32.88,32.83,32.88,50300.0,27.1754,27.1837,27.1423,27.1837,50300.0
2006-07-25 09:30:00,32.76,32.82,32.69,32.78,10000.0,27.0845,27.1341,27.0266,27.101,10000.0
2006-07-25 09:35:00,32.78,32.85,32.75,32.81,4900.0,27.101,27.1589,27.0762,27.1258,4900.0
2006-07-25 09:40:00,32.81,32.81,32.62,32.62,9700.0,27.1258,27.1258,26.9687,26.9687,9700.0
2006-07-25 09:45:00,32.64,32.72,32.59,32.71,7900.0,26.9853,27.0514,26.9439,27.0431,7900.0
2006-07-25 09:50:00,32.73,32.73,32.56,32.68,5700.0,27.0597,27.0597,26.9191,27.0183,5700.0
2006-07-25 09:55:00,32.66,32.74,32.65,32.74,12600.0,27.0018,27.0679,26.9935,27.0679,12600.0
2006-07-25 10:00:00,32.74,32.84,32.71,32.84,9600.0,27.0679,27.1506,27.0431,27.1506,9600.0
2006-07-25 10:05:00,32.84,32.98,32.83,32.98,9600.0,27.1506,27.2664,27.1423,27.2664,9600.0
2006-07-25 10:10:00,32.96,33.0,32.94,32.97,9600.0,27.2498,27.2829,27.2333,27.2581,9600.0
2006-07-25 10:15:00,32.98,33.01,32.97,33.0,10100.0,27.2664,27.2912,27.2581,27.2829,10100.0
2006-07-25 10:20:00,32.98,32.98,32.87,32.87,9700.0,27.2664,27.2664,27.1754,27.1754,9700.0
2006-07-25 10:25:00,32.85,32.85,32.8,32.85,4100.0,27.1589,27.1589,27.1175,27.1589,4100.0
2006-07-25 10:30:00,32.84,32.85,32.82,32.83,15000.0,27.1506,27.1589,27.1341,27.1423,15000.0
2006-07-25 10:35:00,32.83,32.83,32.64,32.68,18100.0,27.1423,27.1423,26.9853,27.0183,18100.0
2006-07-25 10:40:00,32.68,32.72,32.67,32.72,18900.0,27.0183,27.0514,27.0101,27.0514,18900.0
2006-07-25 10:45:00,32.69,32.7,32.56,32.57,11900.0,27.0266,27.0349,26.9191,26.9274,11900.0
2006-07-25 10:50:00,32.59,32.66,32.56,32.56,18000.0,26.9439,27.0018,26.9191,26.9191,18000.0
2006-07-25 10:55:00,32.56,32.61,32.56,32.6,11000.0,26.9191,26.9605,26.9191,26.9522,11000.0
2006-07-25 11:00:00,32.59,32.61,32.54,32.56,6200.0,26.9439,26.9605,26.9026,26.9191,6200.0
2006-07-25 11:05:00,32.55,32.56,32.54,32.56,5900.0,26.9109,26.9191,26.9026,26.9191,5900.0
2006-07-25 11:10:00,32.57,32.58,32.56,32.58,5100.0,26.9274,26.9357,26.9191,26.9357,5100.0
2006-07-25 11:15:00,32.58,32.62,32.58,32.62,4400.0,26.9357,26.9687,26.9357,26.9687,4400.0
2006-07-25 11:20:00,32.62,32.64,32.59,32.64,2600.0,26.9687,26.9853,26.9439,26.9853,2600.0
2006-07-25 11:25:00,32.61,32.63,32.61,32.62,3100.0,26.9605,26.977,26.9605,26.9687,3100.0
2006-07-25 11:30:00,32.62,32.64,32.6,32.64,4000.0,26.9687,26.9853,26.9522,26.9853,4000.0
2006-07-25 11:35:00,32.64,32.65,32.6,32.62,4500.0,26.9853,26.9935,26.9522,26.9687,4500.0
2006-07-25 11:40:00,32.64,32.65,32.6,32.62,8000.0,26.9853,26.9935,26.9522,26.9687,8000.0
2006-07-25 11:45:00,32.63,32.63,32.49,32.54,47000.0,26.977,26.977,26.8612,26.9026,47000.0
2006-07-25 11:50:00,32.51,32.53,32.44,32.46,14500.0,26.8778,26.8943,26.8199,26.8364,14500.0
2006-07-25 11:55:00,32.46,32.49,32.42,32.48,14300.0,26.8364,26.8612,26.8034,26.853,14300.0
2006-07-25 12:00:00,32.48,32.49,32.39,32.41,14800.0,26.853,26.8612,26.7786,26.7951,14800.0
2006-07-25 12:05:00,32.43,32.44,32.41,32.43,6600.0,26.8116,26.8199,26.7951,26.8116,6600.0
2006-07-25 12:10:00,32.44,32.48,32.43,32.46,9500.0,26.8199,26.853,26.8116,26.8364,9500.0
2006-07-25 12:15:00,32.46,32.52,32.44,32.49,7300.0,26.8364,26.886,26.8199,26.8612,7300.0
2006-07-25 12:20:00,32.47,32.52,32.47,32.52,5700.0,26.8447,26.886,26.8447,26.886,5700.0
2006-07-25 12:25:00,32.51,32.52,32.5,32.51,1900.0,26.8778,26.886,26.8695,26.8778,1900.0
2006-07-25 12:30:00,32.51,32.54,32.5,32.53,6000.0,26.8778,26.9026,26.8695,26.8943,6000.0
2006-07-25 12:35:00,32.54,32.56,32.51,32.51,12100.0,26.9026,26.9191,26.8778,26.8778,12100.0
2006-07-25 12:40:00,32.52,32.53,32.42,32.47,31300.0,26.886,26.8943,26.8034,26.8447,31300.0
2006-07-25 12:45:00,32.45,32.5,32.45,32.49,19000.0,26.8282,26.8695,26.8282,26.8612,19000.0
2006-07-25 12:50:00,32.47,32.47,32.44,32.46,11300.0,26.8447,26.8447,26.8199,26.8364,11300.0
2006-07-25 12:55:00,32.46,32.47,32.42,32.44,7000.0,26.8364,26.8447,26.8034,26.8199,7000.0
2006-07-25 13:00:00,32.42,32.44,32.36,32.38,10400.0,26.8034,26.8199,26.7538,26.7703,10400.0
2006-07-25 13:05:00,32.38,32.39,32.33,32.39,15800.0,26.7703,26.7786,26.729,26.7786,15800.0
2006-07-25 13:10:00,32.39,32.46,32.39,32.46,31600.0,26.7786,26.8364,26.7786,26.8364,31600.0
2006-07-25 13:15:00,32.45,32.49,32.4,32.45,39600.0,26.8282,26.8612,26.7868,26.8282,39600.0
2006-07-25 13:20:00,32.47,32.5,32.35,32.44,32400.0,26.8447,26.8695,26.7455,26.8199,32400.0
2006-07-25 13:25:00,32.41,32.41,32.37,32.39,8100.0,26.7951,26.7951,26.762,26.7786,8100.0
2006-07-25 13:30:00,32.41,32.46,32.38,32.42,48900.0,26.7951,26.8364,26.7703,26.8034,48900.0
2006-07-25 13:35:00,32.43,32.46,32.35,32.37,47400.0,26.8116,26.8364,26.7455,26.762,47400.0
2006-07-25 13:40:00,32.36,32.41,32.36,32.4,30100.0,26.7538,26.7951,26.7538,26.7868,30100.0
2006-07-25 13:45:00,32.4,32.41,32.31,32.35,43100.0,26.7868,26.7951,26.7124,26.7455,43100.0
2006-07-25 13:50:00,32.36,32.39,32.3,32.37,66300.0,26.7538,26.7786,26.7042,26.762,66300.0
2006-07-25 13:55:00,32.38,32.45,32.35,32.39,27900.0,26.7703,26.8282,26.7455,26.7786,27900.0
2006-07-25 14:00:00,32.4,32.44,32.39,32.42,23100.0,26.7868,26.8199,26.7786,26.8034,23100.0
2006-07-25 14:05:00,32.39,32.43,32.38,32.41,16500.0,26.7786,26.8116,26.7703,26.7951,16500.0
2006-07-25 14:10:00,32.4,32.41,32.36,32.39,10500.0,26.7868,26.7951,26.7538,26.7786,10500.0
2006-07-25 14:15:00,32.37,32.44,32.37,32.44,19000.0,26.762,26.8199,26.762,26.8199,19000.0
2006-07-25 14:20:00,32.45,32.48,32.41,32.44,10100.0,26.8282,26.853,26.7951,26.8199,10100.0
2006-07-25 14:25:00,32.42,32.45,32.41,32.45,5700.0,26.8034,26.8282,26.7951,26.8282,5700.0
2006-07-25 14:30:00,32.45,32.47,32.4,32.45,11500.0,26.8282,26.8447,26.7868,26.8282,11500.0
2006-07-25 14:35:00,32.45,32.46,32.4,32.42,9000.0,26.8282,26.8364,26.7868,26.8034,9000.0
2006-07-25 14:40:00,32.42,32.42,32.4,32.4,9000.0,26.8034,26.8034,26.7868,26.7868,9000.0
2006-07-25 14:45:00,32.41,32.48,32.4,32.45,13000.0,26.7951,26.853,26.7868,26.8282,13000.0
2006-07-25 14:50:00,32.46,32.47,32.45,32.46,4500.0,26.8364,26.8447,26.8282,26.8364,4500.0
2006-07-25 14:55:00,32.45,32.48,32.45,32.47,8700.0,26.8282,26.853,26.8282,26.8447,8700.0
2006-07-25 15:00:00,32.47,32.54,32.47,32.52,9600.0,26.8447,26.9026,26.8447,26.886,9600.0
2006-07-25 15:05:00,32.53,32.54,32.47,32.51,12800.0,26.8943,26.9026,26.8447,26.8778,12800.0
2006-07-25 15:10:00,32.5,32.53,32.5,32.52,10300.0,26.8695,26.8943,26.8695,26.886,10300.0
2006-07-25 15:15:00,32.52,32.62,32.52,32.62,12800.0,26.886,26.9687,26.886,26.9687,12800.0
2006-07-25 15:20:00,32.61,32.67,32.61,32.66,14300.0,26.9605,27.0101,26.9605,27.0018,14300.0
2006-07-25 15:25:00,32.65,32.69,32.65,32.67,14100.0,26.9935,27.0266,26.9935,27.0101,14100.0
2006-07-25 15:30:00,32.69,32.72,32.69,32.7,7300.0,27.0266,27.0514,27.0266,27.0349,7300.0
2006-07-25 15:35:00,32.72,32.72,32.7,32.72,14600.0,27.0514,27.0514,27.0349,27.0514,14600.0
2006-07-25 15:40:00,32.71,32.72,32.7,32.7,15900.0,27.0431,27.0514,27.0349,27.0349,15900.0
2006-07-25 15:45:00,32.7,32.71,32.64,32.64,21300.0,27.0349,27.0431,26.9853,26.9853,21300.0
2006-07-25 15:50:00,32.62,32.63,32.6,32.61,17500.0,26.9687,26.977,26.9522,26.9605,17500.0
2006-07-25 15:55:00,32.61,32.63,32.6,32.63,26600.0,26.9605,26.977,26.9522,26.977,26600.0
2006-07-26 09:30:00,32.51,32.55,32.47,32.54,6000.0,26.8778,26.9109,26.8447,26.9026,6000.0
2006-07-26 09:35:00,32.54,32.54,32.44,32.48,3000.0,26.9026,26.9026,26.8199,26.853,3000.0
2006-07-26 09:40:00,32.48,32.48,32.26,32.34,10300.0,26.853,26.853,26.6711,26.7372,10300.0
2006-07-26 09:45:00,32.35,32.52,32.35,32.39,12500.0,26.7455,26.886,26.7455,26.7786,12500.0
2006-07-26 09:50:00,32.38,32.44,32.31,32.44,7400.0,26.7703,26.8199,26.7124,26.8199,7400.0
2006-07-26 09:55:00,32.43,32.43,32.36,32.36,4900.0,26.8116,26.8116,26.7538,26.7538,4900.0
2006-07-26 10:00:00,32.37,32.37,32.27,32.32,25600.0,26.762,26.762,26.6794,26.7207,25600.0
2006-07-26 10:05:00,32.31,32.33,32.22,32.22,7400.0,26.7124,26.729,26.638,26.638,7400.0
2006-07-26 10:10:00,32.23,32.25,32.19,32.24,8600.0,26.6463,26.6628,26.6132,26.6546,8600.0
2006-07-26 10:15:00,32.25,32.26,32.14,32.14,8800.0,26.6628,26.6711,26.5719,26.5719,8800.0
2006-07-26 10:20:00,32.15,32.21,32.14,32.2,6200.0,26.5801,26.6298,26.5719,26.6215,6200.0
2006-07-26 10:25:00,32.21,32.22,32.19,32.21,3100.0,26.6298,26.638,26.6132,26.6298,3100.0
2006-07-26 10:30:00,32.19,32.2,32.1,32.15,8800.0,26.6132,26.6215,26.5388,26.5801,8800.0
2006-07-26 10:35:00,32.16,32.21,32.15,32.21,6100.0,26.5884,26.6298,26.5801,26.6298,6100.0
2006-07-26 10:40:00,32.23,32.23,32.15,32.18,4700.0,26.6463,26.6463,26.5801,26.605,4700.0
2006-07-26 10:45:00,32.18,32.18,32.08,32.09,2500.0,26.605,26.605,26.5223,26.5305,2500.0
2006-07-26 10:50:00,32.07,32.19,32.07,32.16,5500.0,26.514,26.6132,26.514,26.5884,5500.0
2006-07-26 10:55:00,32.15,32.18,32.12,32.18,6100.0,26.5801,26.605,26.5553,26.605,6100.0
2006-07-26 11:00:00,32.19,32.21,32.15,32.18,2000.0,26.6132,26.6298,26.5801,26.605,2000.0
2006-07-26 11:05:00,32.18,32.25,32.18,32.25,3400.0,26.605,26.6628,26.605,26.6628,3400.0
2006-07-26 11:10:00,32.25,32.3,32.25,32.3,5800.0,26.6628,26.7042,26.6628,26.7042,5800.0
2006-07-26 11:15:00,32.3,32.39,32.3,32.38,6600.0,26.7042,26.7786,26.7042,26.7703,6600.0
2006-07-26 11:20:00,32.39,32.41,32.36,32.36,8800.0,26.7786,26.7951,26.7538,26.7538,8800.0
2006-07-26 11:25:00,32.35,32.37,32.35,32.35,2900.0,26.7455,26.762,26.7455,26.7455,2900.0
2006-07-26 11:30:00,32.36,32.41,32.35,32.4,5700.0,26.7538,26.7951,26.7455,26.7868,5700.0
2006-07-26 11:35:00,32.4,32.4,32.35,32.35,6800.0,26.7868,26.7868,26.7455,26.7455,6800.0
2006-07-26 11:40:00,32.35,32.36,32.34,32.36,3500.0,26.7455,26.7538,26.7372,26.7538,3500.0
2006-07-26 11:45:00,32.36,32.38,32.33,32.33,7600.0,26.7538,26.7703,26.729,26.729,7600.0
2006-07-26 11:50:00,32.33,32.36,32.31,32.31,5100.0,26.729,26.7538,26.7124,26.7124,5100.0
2006-07-26 11:55:00,32.33,32.36,32.33,32.36,3800.0,26.729,26.7538,26.729,26.7538,3800.0
2006-07-26 12:00:00,32.34,32.4,32.34,32.39,4300.0,26.7372,26.7868,26.7372,26.7786,4300.0
2006-07-26 12:05:00,32.41,32.41,32.38,32.4,5100.0,26.7951,26.7951,26.7703,26.7868,5100.0
2006-07-26 12:10:00,32.39,32.42,32.37,32.42,5000.0,26.7786,26.8034,26.762,26.8034,5000.0
2006-07-26 12:15:00,32.41,32.46,32.41,32.44,3300.0,26.7951,26.8364,26.7951,26.8199,3300.0
2006-07-26 12:20:00,32.43,32.43,32.39,32.4,3700.0,26.8116,26.8116,26.7786,26.7868,3700.0
2006-07-26 12:25:00,32.4,32.4,32.36,32.36,3300.0,26.7868,26.7868,26.7538,26.7538,3300.0
2006-07-26 12:30:00,32.38,32.38,32.33,32.36,6400.0,26.7703,26.7703,26.729,26.7538,6400.0
2006-07-26 12:35:00,32.35,32.36,32.3,32.31,7700.0,26.7455,26.7538,26.7042,26.7124,7700.0
2006-07-26 12:40:00,32.3,32.3,32.28,32.29,2400.0,26.7042,26.7042,26.6876,26.6959,2400.0
2006-07-26 12:45:00,32.28,32.3,32.27,32.29,5700.0,26.6876,26.7042,26.6794,26.6959,5700.0
2006-07-26 12:50:00,32.28,32.31,32.27,32.28,4300.0,26.6876,26.7124,26.6794,26.6876,4300.0
2006-07-26 12:55:00,32.28,32.29,32.26,32.28,3500.0,26.6876,26.6959,26.6711,26.6876,3500.0
2006-07-26 13:00:00,32.28,32.32,32.27,32.32,2200.0,26.6876,26.7207,26.6794,26.7207,2200.0
2006-07-26 13:05:00,32.29,32.32,32.27,32.27,6300.0,26.6959,26.7207,26.6794,26.6794,6300.0
2006-07-26 13:10:00,32.27,32.27,32.26,32.26,1600.0,26.6794,26.6794,26.6711,26.6711,1600.0
2006-07-26 13:15:00,32.26,32.32,32.26,32.31,4000.0,26.6711,26.7207,26.6711,26.7124,4000.0
2006-07-26 13:20:00,32.31,32.35,32.31,32.34,2200.0,26.7124,26.7455,26.7124,26.7372,2200.0
2006-07-26 13:25:00,32.34,32.35,32.32,32.34,4400.0,26.7372,26.7455,26.7207,26.7372,4400.0
2006-07-26 13:30:00,32.33,32.34,32.29,32.29,5000.0,26.729,26.7372,26.6959,26.6959,5000.0
2006-07-26 13:35:00,32.29,32.3,32.28,32.3,3300.0,26.6959,26.7042,26.6876,26.7042,3300.0
2006-07-26 13:40:00,32.29,32.33,32.29,32.33,3100.0,26.6959,26.729,26.6959,26.729,3100.0
2006-07-26 13:45:00,32.32,32.41,32.29,32.41,6600.0,26.7207,26.7951,26.6959,26.7951,6600.0
2006-07-26 13:50:00,32.41,32.48,32.4,32.47,7100.0,26.7951,26.853,26.7868,26.8447,7100.0
2006-07-26 13:55:00,32.47,32.49,32.44,32.44,6100.0,26.8447,26.8612,26.8199,26.8199,6100.0
2006-07-26 14:00:00,32.43,32.46,32.39,32.41,9800.0,26.8116,26.8364,26.7786,26.7951,9800.0
2006-07-26 14:05:00,32.41,32.41,32.36,32.39,7500.0,26.7951,26.7951,26.7538,26.7786,7500.0
2006-07-26 14:10:00,32.4,32.46,32.4,32.46,6100.0,26.7868,26.8364,26.7868,26.8364,6100.0
2006-07-26 14:15:00,32.48,32.57,32.47,32.53,8300.0,26.853,26.9274,26.8447,26.8943,8300.0
2006-07-26 14:20:00,32.52,32.57,32.52,32.52,10900.0,26.886,26.9274,26.886,26.886,10900.0
2006-07-26 14:25:00,32.52,32.53,32.47,32.49,6200.0,26.886,26.8943,26.8447,26.8612,6200.0
2006-07-26 14:30:00,32.48,32.67,32.48,32.65,25500.0,26.853,27.0101,26.853,26.9935,25500.0
2006-07-26 14:35:00,32.64,32.68,32.59,32.61,6600.0,26.9853,27.0183,26.9439,26.9605,6600.0
2006-07-26 14:40:00,32.61,32.62,32.59,32.6,5200.0,26.9605,26.9687,26.9439,26.9522,5200.0
2006-07-26 14:45:00,32.59,32.6,32.51,32.52,7100.0,26.9439,26.9522,26.8778,26.886,7100.0
2006-07-26 14:50:00,32.52,32.57,32.51,32.57,5200.0,26.886,26.9274,26.8778,26.9274,5200.0
2006-07-26 14:55:00,32.57,32.59,32.55,32.56,3300.0,26.9274,26.9439,26.9109,26.9191,3300.0
2006-07-26 15:00:00,32.54,32.57,32.52,32.52,3900.0,26.9026,26.9274,26.886,26.886,3900.0
2006-07-26 15:05:00,32.5,32.53,32.48,32.49,5900.0,26.8695,26.8943,26.853,26.8612,5900.0
2006-07-26 15:10:00,32.5,32.5,32.43,32.44,9000.0,26.8695,26.8695,26.8116,26.8199,9000.0
2006-07-26 15:15:00,32.42,32.45,32.4,32.4,6100.0,26.8034,26.8282,26.7868,26.7868,6100.0
2006-07-26 15:20:00,32.41,32.45,32.39,32.4,5600.0,26.7951,26.8282,26.7786,26.7868,5600.0
2006-07-26 15:25:00,32.41,32.45,32.41,32.43,3900.0,26.7951,26.8282,26.7951,26.8116,3900.0
2006-07-26 15:30:00,32.44,32.49,32.44,32.47,8100.0,26.8199,26.8612,26.8199,26.8447,8100.0
2006-07-26 15:35:00,32.47,32.48,32.44,32.45,6700.0,26.8447,26.853,26.8199,26.8282,6700.0
2006-07-26 15:40:00,32.45,32.45,32.39,32.42,10800.0,26.8282,26.8282,26.7786,26.8034,10800.0
2006-07-26 15:45:00,32.4,32.43,32.39,32.39,4300.0,26.7868,26.8116,26.7786,26.7786,4300.0
2006-07-26 15:50:00,32.39,32.39,32.32,32.34,10300.0,26.7786,26.7786,26.7207,26.7372,10300.0
2006-07-26 15:55:00,32.34,32.36,32.34,32.35,9700.0,26.7372,26.7538,26.7372,26.7455,9700.0
2006-07-27 09:30:00,32.39,32.6,32.39,32.5,3000.0,26.7786,26.9522,26.7786,26.8695,3000.0
2006-07-27 09:35:00,32.54,32.54,32.5,32.54,700.0,26.9026,26.9026,26.8695,26.9026,700.0
2006-07-27 09:40:00,32.51,32.71,32.51,32.7,4100.0,26.8778,27.0431,26.8778,27.0349,4100.0
2006-07-27 09:45:00,32.71,32.71,32.61,32.65,2500.0,27.0431,27.0431,26.9605,26.9935,2500.0
2006-07-27 09:50:00,32.66,32.69,32.61,32.65,4500.0,27.0018,27.0266,26.9605,26.9935,4500.0
2006-07-27 09:55:00,32.64,32.64,32.6,32.6,1800.0,26.9853,26.9853,26.9522,26.9522,1800.0
2006-07-27 10:00:00,32.61,32.69,32.61,32.61,7600.0,26.9605,27.0266,26.9605,26.9605,7600.0
2006-07-27 10:05:00,32.64,32.66,32.6,32.6,4400.0,26.9853,27.0018,26.9522,26.9522,4400.0
2006-07-27 10:10:00,32.6,32.61,32.55,32.56,9800.0,26.9522,26.9605,26.9109,26.9191,9800.0
2006-07-27 10:15:00,32.56,32.6,32.56,32.6,4500.0,26.9191,26.9522,26.9191,26.9522,4500.0
2006-07-27 10:20:00,32.61,32.63,32.56,32.57,5400.0,26.9605,26.977,26.9191,26.9274,5400.0
2006-07-27 10:25:00,32.57,32.57,32.54,32.57,3000.0,26.9274,26.9274,26.9026,26.9274,3000.0
2006-07-27 10:30:00,32.58,32.66,32.57,32.62,5300.0,26.9357,27.0018,26.9274,26.9687,5300.0
2006-07-27 10:35:00,32.58,32.62,32.54,32.54,4000.0,26.9357,26.9687,26.9026,26.9026,4000.0
2006-07-27 10:40:00,32.55,32.58,32.51,32.51,8400.0,26.9109,26.9357,26.8778,26.8778,8400.0
2006-07-27 10:45:00,32.51,32.54,32.5,32.5,6300.0,26.8778,26.9026,26.8695,26.8695,6300.0
2006-07-27 10:50:00,32.51,32.52,32.48,32.51,4600.0,26.8778,26.886,26.853,26.8778,4600.0
2006-07-27 10:55:00,32.51,32.59,32.49,32.49,8500.0,26.8778,26.9439,26.8612,26.8612,8500.0
2006-07-27 11:00:00,32.49,32.56,32.49,32.54,8300.0,26.8612,26.9191,26.8612,26.9026,8300.0
2006-07-27 11:05:00,32.54,32.6,32.51,32.59,5700.0,26.9026,26.9522,26.8778,26.9439,5700.0
2006-07-27 11:10:00,32.58,32.62,32.56,32.62,3100.0,26.9357,26.9687,26.9191,26.9687,3100.0
2006-07-27 11:15:00,32.6,32.66,32.59,32.62,6500.0,26.9522,27.0018,26.9439,26.9687,6500.0
2006-07-27 11:20:00,32.62,32.64,32.61,32.62,5000.0,26.9687,26.9853,26.9605,26.9687,5000.0
2006-07-27 11:25:00,32.63,32.66,32.63,32.64,7300.0,26.977,27.0018,26.977,26.9853,7300.0
2006-07-27 11:30:00,32.64,32.67,32.64,32.65,6600.0,26.9853,27.0101,26.9853,26.9935,6600.0
2006-07-27 11:35:00,32.65,32.65,32.61,32.61,3100.0,26.9935,26.9935,26.9605,26.9605,3100.0
2006-07-27 11:40:00,32.61,32.62,32.6,32.6,4600.0,26.9605,26.9687,26.9522,26.9522,4600.0
2006-07-27 11:45:00,32.61,32.62,32.58,32.62,4700.0,26.9605,26.9687,26.9357,26.9687,4700.0
2006-07-27 11:50:00,32.6,32.61,32.6,32.6,2700.0,26.9522,26.9605,26.9522,26.9522,2700.0
2006-07-27 11:55:00,32.61,32.63,32.6,32.63,1500.0,26.9605,26.977,26.9522,26.977,1500.0
2006-07-27 12:00:00,32.64,32.64,32.6,32.61,3900.0,26.9853,26.9853,26.9522,26.9605,3900.0
2006-07-27 12:05:00,32.61,32.63,32.6,32.62,6600.0,26.9605,26.977,26.9522,26.9687,6600.0
2006-07-27 12:10:00,32.62,32.63,32.61,32.62,4200.0,26.9687,26.977,26.9605,26.9687,4200.0
2006-07-27 12:15:00,32.63,32.63,32.61,32.61,6500.0,26.977,26.977,26.9605,26.9605,6500.0
2006-07-27 12:20:00,32.6,32.61,32.58,32.58,4500.0,26.9522,26.9605,26.9357,26.9357,4500.0
2006-07-27 12:25:00,32.58,32.61,32.58,32.61,14300.0,26.9357,26.9605,26.9357,26.9605,14300.0
2006-07-27 12:30:00,32.6,32.62,32.6,32.6,7700.0,26.9522,26.9687,26.9522,26.9522,7700.0
2006-07-27 12:35:00,32.62,32.62,32.59,32.59,17900.0,26.9687,26.9687,26.9439,26.9439,17900.0
2006-07-27 12:40:00,32.6,32.61,32.59,32.61,7900.0,26.9522,26.9605,26.9439,26.9605,7900.0
2006-07-27 12:45:00,32.61,32.63,32.61,32.63,1700.0,26.9605,26.977,26.9605,26.977,1700.0
2006-07-27 12:50:00,32.63,32.66,32.6,32.64,23200.0,26.977,27.0018,26.9522,26.9853,23200.0
2006-07-27 12:55:00,32.64,32.64,32.62,32.62,3700.0,26.9853,26.9853,26.9687,26.9687,3700.0
2006-07-27 13:00:00,32.61,32.61,32.56,32.56,16100.0,26.9605,26.9605,26.9191,26.9191,16100.0
2006-07-27 13:05:00,32.56,32.57,32.54,32.57,5100.0,26.9191,26.9274,26.9026,26.9274,5100.0
2006-07-27 13:10:00,32.55,32.56,32.53,32.55,14500.0,26.9109,26.9191,26.8943,26.9109,14500.0
2006-07-27 13:15:00,32.55,32.57,32.55,32.55,5000.0,26.9109,26.9274,26.9109,26.9109,5000.0
2006-07-27 13:20:00,32.55,32.59,32.55,32.56,4400.0,26.9109,26.9439,26.9109,26.9191,4400.0
2006-07-27 13:25:00,32.57,32.59,32.56,32.59,2200.0,26.9274,26.9439,26.9191,26.9439,2200.0
2006-07-27 13:30:00,32.6,32.6,32.51,32.51,21500.0,26.9522,26.9522,26.8778,26.8778,21500.0
2006-07-27 13:35:00,32.5,32.5,32.45,32.46,6700.0,26.8695,26.8695,26.8282,26.8364,6700.0
2006-07-27 13:40:00,32.46,32.46,32.45,32.45,6700.0,26.8364,26.8364,26.8282,26.8282,6700.0
2006-07-27 13:45:00,32.45,32.51,32.45,32.5,6300.0,26.8282,26.8778,26.8282,26.8695,6300.0
2006-07-27 13:50:00,32.51,32.51,32.5,32.5,2400.0,26.8778,26.8778,26.8695,26.8695,2400.0
2006-07-27 13:55:00,32.5,32.5,32.45,32.45,8700.0,26.8695,26.8695,26.8282,26.8282,8700.0
2006-07-27 14:00:00,32.45,32.45,32.4,32.4,6700.0,26.8282,26.8282,26.7868,26.7868,6700.0
2006-07-27 14:05:00,32.39,32.41,32.37,32.39,4900.0,26.7786,26.7951,26.762,26.7786,4900.0
2006-07-27 14:10:00,32.39,32.41,32.38,32.38,12700.0,26.7786,26.7951,26.7703,26.7703,12700.0
2006-07-27 14:15:00,32.37,32.43,32.33,32.43,4300.0,26.762,26.8116,26.729,26.8116,4300.0
2006-07-27 14:20:00,32.43,32.43,32.41,32.41,3100.0,26.8116,26.8116,26.7951,26.7951,3100.0
2006-07-27 14:25:00,32.4,32.43,32.38,32.41,5700.0,26.7868,26.8116,26.7703,26.7951,5700.0
2006-07-27 14:30:00,32.41,32.41,32.32,32.32,5000.0,26.7951,26.7951,26.7207,26.7207,5000.0
2006-07-27 14:35:00,32.33,32.35,32.28,32.29,8800.0,26.729,26.7455,26.6876,26.6959,8800.0
2006-07-27 14:40:00,32.28,32.3,32.26,32.28,8500.0,26.6876,26.7042,26.6711,26.6876,8500.0
2006-07-27 14:45:00,32.29,32.29,32.24,32.26,13500.0,26.6959,26.6959,26.6546,26.6711,13500.0
2006-07-27 14:50:00,32.26,32.27,32.25,32.26,4900.0,26.6711,26.6794,26.6628,26.6711,4900.0
2006-07-27 14:55:00,32.26,32.3,32.25,32.29,4400.0,26.6711,26.7042,26.6628,26.6959,4400.0
2006-07-27 15:00:00,32.3,32.33,32.27,32.27,8900.0,26.7042,26.729,26.6794,26.6794,8900.0
2006-07-27 15:05:00,32.26,32.28,32.24,32.24,12100.0,26.6711,26.6876,26.6546,26.6546,12100.0
2006-07-27 15:10:00,32.24,32.25,32.18,32.19,23200.0,26.6546,26.6628,26.605,26.6132,23200.0
2006-07-27 15:15:00,32.19,32.19,32.14,32.19,17000.0,26.6132,26.6132,26.5719,26.6132,17000.0
2006-07-27 15:20:00,32.18,32.19,32.12,32.15,16800.0,26.605,26.6132,26.5553,26.5801,16800.0
2006-07-27 15:25:00,32.15,32.15,32.02,32.02,42400.0,26.5801,26.5801,26.4727,26.4727,42400.0
2006-07-27 15:30:00,32.02,32.08,32.01,32.08,16300.0,26.4727,26.5223,26.4644,26.5223,16300.0
2006-07-27 15:35:00,32.08,32.16,32.06,32.09,35900.0,26.5223,26.5884,26.5057,26.5305,35900.0
2006-07-27 15:40:00,32.1,32.13,32.09,32.12,12500.0,26.5388,26.5636,26.5305,26.5553,12500.0
2006-07-27 15:45:00,32.12,32.13,32.04,32.04,18800.0,26.5553,26.5636,26.4892,26.4892,18800.0
2006-07-27 15:50:00,32.04,32.15,32.04,32.13,17500.0,26.4892,26.5801,26.4892,26.5636,17500.0
2006-07-27 15:55:00,32.14,32.14,32.1,32.1,16800.0,26.5719,26.5719,26.5388,26.5388,16800.0
2006-07-28 09:30:00,32.13,32.29,32.13,32.29,9600.0,26.5636,26.6959,26.5636,26.6959,9600.0
2006-07-28 09:35:00,32.23,32.3,32.18,32.29,5000.0,26.6463,26.7042,26.605,26.6959,5000.0
2006-07-28 09:40:00,32.28,32.42,32.28,32.38,11200.0,26.6876,26.8034,26.6876,26.7703,11200.0
2006-07-28 09:45:00,32.48,32.61,32.45,32.45,8300.0,26.853,26.9605,26.8282,26.8282,8300.0
2006-07-28 09:50:00,32.48,32.53,32.45,32.52,9400.0,26.853,26.8943,26.8282,26.886,9400.0
2006-07-28 09:55:00,32.53,32.53,32.47,32.49,8500.0,26.8943,26.8943,26.8447,26.8612,8500.0
2006-07-28 10:00:00,32.49,32.59,32.48,32.5,10300.0,26.8612,26.9439,26.853,26.8695,10300.0
2006-07-28 10:05:00,32.5,32.52,32.43,32.45,4800.0,26.8695,26.886,26.8116,26.8282,4800.0
2006-07-28 10:10:00,32.44,32.44,32.33,32.37,16700.0,26.8199,26.8199,26.729,26.762,16700.0
2006-07-28 10:15:00,32.35,32.37,32.28,32.28,7200.0,26.7455,26.762,26.6876,26.6876,7200.0
2006-07-28 10:20:00,32.34,32.35,32.3,32.31,3300.0,26.7372,26.7455,26.7042,26.7124,3300.0
2006-07-28 10:25:00,32.32,32.36,32.29,32.33,3900.0,26.7207,26.7538,26.6959,26.729,3900.0
2006-07-28 10:30:00,32.33,32.42,32.32,32.4,17600.0,26.729,26.8034,26.7207,26.7868,17600.0
2006-07-28 10:35:00,32.41,32.47,32.41,32.43,6900.0,26.7951,26.8447,26.7951,26.8116,6900.0
2006-07-28 10:40:00,32.43,32.47,32.4,32.46,9300.0,26.8116,26.8447,26.7868,26.8364,9300.0
2006-07-28 10:45:00,32.46,32.52,32.46,32.48,9200.0,26.8364,26.886,26.8364,26.853,9200.0
2006-07-28 10:50:00,32.48,32.58,32.48,32.53,5800.0,26.853,26.9357,26.853,26.8943,5800.0
2006-07-28 10:55:00,32.53,32.53,32.48,32.52,4700.0,26.8943,26.8943,26.853,26.886,4700.0
2006-07-28 11:00:00,32.54,32.57,32.54,32.56,6500.0,26.9026,26.9274,26.9026,26.9191,6500.0
2006-07-28 11:05:00,32.57,32.6,32.55,32.55,7900.0,26.9274,26.9522,26.9109,26.9109,7900.0
2006-07-28 11:10:00,32.54,32.67,32.53,32.67,19900.0,26.9026,27.0101,26.8943,27.0101,19900.0
2006-07-28 11:15:00,32.68,32.71,32.67,32.68,12700.0,27.0183,27.0431,27.0101,27.0183,12700.0
2006-07-28 11:20:00,32.69,32.69,32.65,32.68,7300.0,27.0266,27.0266,26.9935,27.0183,7300.0
2006-07-28 11:25:00,32.66,32.71,32.66,32.69,5900.0,27.0018,27.0431,27.0018,27.0266,5900.0
2006-07-28 11:30:00,32.7,32.78,32.7,32.75,6500.0,27.0349,27.101,27.0349,27.0762,6500.0
2006-07-28 11:35:00,32.74,32.77,32.74,32.75,26200.0,27.0679,27.0927,27.0679,27.0762,26200.0
2006-07-28 11:40:00,32.75,32.76,32.74,32.76,8400.0,27.0762,27.0845,27.0679,27.0845,8400.0
2006-07-28 11:45:00,32.76,32.8,32.75,32.79,5700.0,27.0845,27.1175,27.0762,27.1093,5700.0
2006-07-28 11:50:00,32.78,32.82,32.78,32.81,9600.0,27.101,27.1341,27.101,27.1258,9600.0
2006-07-28 11:55:00,32.81,32.82,32.8,32.8,4600.0,27.1258,27.1341,27.1175,27.1175,4600.0
2006-07-28 12:00:00,32.8,32.81,32.74,32.74,5900.0,27.1175,27.1258,27.0679,27.0679,5900.0
2006-07-28 12:05:00,32.74,32.77,32.73,32.77,6600.0,27.0679,27.0927,27.0597,27.0927,6600.0
2006-07-28 12:10:00,32.77,32.8,32.75,32.8,7600.0,27.0927,27.1175,27.0762,27.1175,7600.0
2006-07-28 12:15:00,32.81,32.85,32.81,32.83,6700.0,27.1258,27.1589,27.1258,27.1423,6700.0
2006-07-28 12:20:00,32.83,32.84,32.81,32.81,4300.0,27.1423,27.1506,27.1258,27.1258,4300.0
2006-07-28 12:25:00,32.82,32.83,32.8,32.8,3100.0,27.1341,27.1423,27.1175,27.1175,3100.0
2006-07-28 12:30:00,32.83,32.84,32.82,32.83,5100.0,27.1423,27.1506,27.1341,27.1423,5100.0
2006-07-28 12:35:00,32.82,32.83,32.8,32.82,5200.0,27.1341,27.1423,27.1175,27.1341,5200.0
2006-07-28 12:40:00,32.83,32.83,32.81,32.82,4600.0,27.1423,27.1423,27.1258,27.1341,4600.0
2006-07-28 12:45:00,32.8,32.82,32.8,32.82,3000.0,27.1175,27.1341,27.1175,27.1341,3000.0
2006-07-28 12:50:00,32.82,32.82,32.8,32.81,4900.0,27.1341,27.1341,27.1175,27.1258,4900.0
2006-07-28 12:55:00,32.8,32.82,32.8,32.82,2500.0,27.1175,27.1341,27.1175,27.1341,2500.0
2006-07-28 13:00:00,32.83,32.85,32.82,32.84,5100.0,27.1423,27.1589,27.1341,27.1506,5100.0
2006-07-28 13:05:00,32.84,32.86,32.83,32.86,4100.0,27.1506,27.1671,27.1423,27.1671,4100.0
2006-07-28 13:10:00,32.85,32.86,32.79,32.8,7700.0,27.1589,27.1671,27.1093,27.1175,7700.0
2006-07-28 13:15:00,32.8,32.81,32.78,32.79,6100.0,27.1175,27.1258,27.101,27.1093,6100.0
2006-07-28 13:20:00,32.8,32.85,32.8,32.83,7700.0,27.1175,27.1589,27.1175,27.1423,7700.0
2006-07-28 13:25:00,32.84,32.86,32.82,32.85,8900.0,27.1506,27.1671,27.1341,27.1589,8900.0
2006-07-28 13:30:00,32.85,32.88,32.84,32.87,7200.0,27.1589,27.1837,27.1506,27.1754,7200.0
2006-07-28 13:35:00,32.88,32.89,32.86,32.86,5400.0,27.1837,27.1919,27.1671,27.1671,5400.0
2006-07-28 13:40:00,32.85,32.85,32.8,32.8,6700.0,27.1589,27.1589,27.1175,27.1175,6700.0
2006-07-28 13:45:00,32.8,32.83,32.8,32.83,8100.0,27.1175,27.1423,27.1175,27.1423,8100.0
2006-07-28 13:50:00,32.83,32.86,32.81,32.86,11100.0,27.1423,27.1671,27.1258,27.1671,11100.0
2006-07-28 13:55:00,32.86,32.89,32.86,32.89,6800.0,27.1671,27.1919,27.1671,27.1919,6800.0
2006-07-28 14:00:00,32.89,32.89,32.87,32.88,8300.0,27.1919,27.1919,27.1754,27.1837,8300.0
2006-07-28 14:05:00,32.89,32.9,32.88,32.9,10300.0,27.1919,27.2002,27.1837,27.2002,10300.0
2006-07-28 14:10:00,32.89,32.92,32.89,32.9,6700.0,27.1919,27.2168,27.1919,27.2002,6700.0
2006-07-28 14:15:00,32.9,32.93,32.9,32.91,6800.0,27.2002,27.225,27.2002,27.2085,6800.0
2006-07-28 14:20:00,32.91,32.94,32.9,32.92,9500.0,27.2085,27.2333,27.2002,27.2168,9500.0
2006-07-28 14:25:00,32.92,32.93,32.9,32.93,9500.0,27.2168,27.225,27.2002,27.225,9500.0
2006-07-28 14:30:00,32.91,32.91,32.87,32.87,4400.0,27.2085,27.2085,27.1754,27.1754,4400.0
2006-07-28 14:35:00,32.87,32.89,32.86,32.87,5400.0,27.1754,27.1919,27.1671,27.1754,5400.0
2006-07-28 14:40:00,32.87,32.9,32.86,32.89,5200.0,27.1754,27.2002,27.1671,27.1919,5200.0
2006-07-28 14:45:00,32.89,32.91,32.87,32.9,5300.0,27.1919,27.2085,27.1754,27.2002,5300.0
2006-07-28 14:50:00,32.9,32.9,32.85,32.86,8400.0,27.2002,27.2002,27.1589,27.1671,8400.0
2006-07-28 14:55:00,32.86,32.87,32.84,32.84,7900.0,27.1671,27.1754,27.1506,27.1506,7900.0
2006-07-28 15:00:00,32.84,32.85,32.82,32.82,3100.0,27.1506,27.1589,27.1341,27.1341,3100.0
2006-07-28 15:05:00,32.82,32.84,32.75,32.76,12800.0,27.1341,27.1506,27.0762,27.0845,12800.0
2006-07-28 15:10:00,32.75,32.76,32.72,32.75,9000.0,27.0762,27.0845,27.0514,27.0762,9000.0
2006-07-28 15:15:00,32.75,32.79,32.75,32.77,7300.0,27.0762,27.1093,27.0762,27.0927,7300.0
2006-07-28 15:20:00,32.77,32.83,32.76,32.82,12400.0,27.0927,27.1423,27.0845,27.1341,12400.0
2006-07-28 15:25:00,32.82,32.9,32.82,32.9,12300.0,27.1341,27.2002,27.1341,27.2002,12300.0
2006-07-28 15:30:00,32.9,32.95,32.9,32.94,15600.0,27.2002,27.2416,27.2002,27.2333,15600.0
2006-07-28 15:35:00,32.93,32.94,32.89,32.92,13100.0,27.225,27.2333,27.1919,27.2168,13100.0
2006-07-28 15:40:00,32.94,33.01,32.94,32.98,31600.0,27.2333,27.2912,27.2333,27.2664,31600.0
2006-07-28 15:45:00,32.99,33.05,32.99,33.02,17100.0,27.2746,27.3242,27.2746,27.2994,17100.0
2006-07-28 15:50:00,33.01,33.02,32.87,32.88,18100.0,27.2912,27.2994,27.1754,27.1837,18100.0
2006-07-28 15:55:00,32.88,32.9,32.87,32.9,11500.0,27.1837,27.2002,27.1754,27.2002,11500.0
2006-07-31 09:30:00,32.76,32.9,32.76,32.76,11400.0,27.0845,27.2002,27.0845,27.0845,11400.0
2006-07-31 09:35:00,32.75,32.78,32.7,32.77,2300.0,27.0762,27.101,27.0349,27.0927,2300.0
2006-07-31 09:40:00,32.77,32.8,32.7,32.78,6200.0,27.0927,27.1175,27.0349,27.101,6200.0
2006-07-31 09:45:00,32.75,32.79,32.73,32.74,3100.0,27.0762,27.1093,27.0597,27.0679,3100.0
2006-07-31 09:50:00,32.74,32.79,32.7,32.74,2400.0,27.0679,27.1093,27.0349,27.0679,2400.0
2006-07-31 09:55:00,32.71,32.78,32.71,32.78,3800.0,27.0431,27.101,27.0431,27.101,3800.0
2006-07-31 10:00:00,32.78,32.78,32.63,32.66,8900.0,27.101,27.101,26.977,27.0018,8900.0
2006-07-31 10:05:00,32.67,32.7,32.62,32.67,4600.0,27.0101,27.0349,26.9687,27.0101,4600.0
2006-07-31 10:10:00,32.68,32.72,32.6,32.62,2900.0,27.0183,27.0514,26.9522,26.9687,2900.0
2006-07-31 10:15:00,32.65,32.67,32.6,32.63,2400.0,26.9935,27.0101,26.9522,26.977,2400.0
2006-07-31 10:20:00,32.65,32.68,32.61,32.67,1500.0,26.9935,27.0183,26.9605,27.0101,1500.0
2006-07-31 10:25:00,32.67,32.76,32.66,32.69,3500.0,27.0101,27.0845,27.0018,27.0266,3500.0
2006-07-31 10:30:00,32.74,32.74,32.63,32.68,7200.0,27.0679,27.0679,26.977,27.0183,7200.0
2006-07-31 10:35:00,32.68,32.69,32.66,32.68,900.0,27.0183,27.0266,27.0018,27.0183,900.0
2006-07-31 10:40:00,32.69,32.69,32.65,32.65,1100.0,27.0266,27.0266,26.9935,26.9935,1100.0
2006-07-31 10:45:00,32.65,32.66,32.64,32.64,2300.0,26.9935,27.0018,26.9853,26.9853,2300.0
2006-07-31 10:50:00,32.64,32.64,32.58,32.59,4200.0,26.9853,26.9853,26.9357,26.9439,4200.0
2006-07-31 10:55:00,32.63,32.65,32.62,32.65,3000.0,26.977,26.9935,26.9687,26.9935,3000.0
2006-07-31 11:00:00,32.65,32.71,32.62,32.71,2600.0,26.9935,27.0431,26.9687,27.0431,2600.0
2006-07-31 11:05:00,32.71,32.71,32.67,32.69,2300.0,27.0431,27.0431,27.0101,27.0266,2300.0
2006-07-31 11:10:00,32.69,32.69,32.62,32.64,4000.0,27.0266,27.0266,26.9687,26.9853,4000.0
2006-07-31 11:15:00,32.65,32.65,32.59,32.59,7900.0,26.9935,26.9935,26.9439,26.9439,7900.0
2006-07-31 11:20:00,32.63,32.63,32.57,32.58,5200.0,26.977,26.977,26.9274,26.9357,5200.0
2006-07-31 11:25:00,32.56,32.59,32.53,32.57,5700.0,26.9191,26.9439,26.8943,26.9274,5700.0
2006-07-31 11:30:00,32.59,32.64,32.58,32.61,2600.0,26.9439,26.9853,26.9357,26.9605,2600.0
2006-07-31 11:35:00,32.61,32.64,32.61,32.64,2900.0,26.9605,26.9853,26.9605,26.9853,2900.0
2006-07-31 11:40:00,32.63,32.64,32.61,32.62,3600.0,26.977,26.9853,26.9605,26.9687,3600.0
2006-07-31 11:45:00,32.62,32.63,32.6,32.62,2100.0,26.9687,26.977,26.9522,26.9687,2100.0
2006-07-31 11:50:00,32.6,32.65,32.6,32.65,2600.0,26.9522,26.9935,26.9522,26.9935,2600.0
2006-07-31 11:55:00,32.65,32.68,32.64,32.67,1400.0,26.9935,27.0183,26.9853,27.0101,1400.0
2006-07-31 12:00:00,32.64,32.65,32.62,32.63,2500.0,26.9853,26.9935,26.9687,26.977,2500.0
2006-07-31 12:05:00,32.63,32.66,32.59,32.61,3600.0,26.977,27.0018,26.9439,26.9605,3600.0
2006-07-31 12:10:00,32.61,32.64,32.61,32.62,900.0,26.9605,26.9853,26.9605,26.9687,900.0
2006-07-31 12:15:00,32.64,32.64,32.6,32.6,3500.0,26.9853,26.9853,26.9522,26.9522,3500.0
2006-07-31 12:20:00,32.6,32.61,32.6,32.6,2300.0,26.9522,26.9605,26.9522,26.9522,2300.0
2006-07-31 12:25:00,32.6,32.6,32.56,32.56,8700.0,26.9522,26.9522,26.9191,26.9191,8700.0
2006-07-31 12:30:00,32.56,32.57,32.54,32.54,4500.0,26.9191,26.9274,26.9026,26.9026,4500.0
2006-07-31 12:35:00,32.52,32.54,32.51,32.51,2000.0,26.886,26.9026,26.8778,26.8778,2000.0
2006-07-31 12:40:00,32.51,32.54,32.5,32.54,7400.0,26.8778,26.9026,26.8695,26.9026,7400.0
2006-07-31 12:45:00,32.51,32.53,32.51,32.51,900.0,26.8778,26.8943,26.8778,26.8778,900.0
2006-07-31 12:50:00,32.53,32.53,32.5,32.52,4400.0,26.8943,26.8943,26.8695,26.886,4400.0
2006-07-31 12:55:00,32.52,32.52,32.5,32.5,1200.0,26.886,26.886,26.8695,26.8695,1200.0
2006-07-31 13:00:00,32.5,32.53,32.47,32.52,2600.0,26.8695,26.8943,26.8447,26.886,2600.0
2006-07-31 13:05:00,32.5,32.53,32.43,32.48,8200.0,26.8695,26.8943,26.8116,26.853,8200.0
2006-07-31 13:10:00,32.5,32.5,32.43,32.44,18500.0,26.8695,26.8695,26.8116,26.8199,18500.0
2006-07-31 13:15:00,32.46,32.53,32.46,32.51,4200.0,26.8364,26.8943,26.8364,26.8778,4200.0
2006-07-31 13:20:00,32.53,32.53,32.51,32.51,6600.0,26.8943,26.8943,26.8778,26.8778,6600.0
2006-07-31 13:25:00,32.52,32.54,32.52,32.54,300.0,26.886,26.9026,26.886,26.9026,300.0
2006-07-31 13:30:00,32.52,32.54,32.51,32.54,5300.0,26.886,26.9026,26.8778,26.9026,5300.0
2006-07-31 13:35:00,32.54,32.54,32.51,32.51,1900.0,26.9026,26.9026,26.8778,26.8778,1900.0
2006-07-31 13:40:00,32.51,32.52,32.44,32.5,11800.0,26.8778,26.886,26.8199,26.8695,11800.0
2006-07-31 13:45:00,32.52,32.55,32.52,32.54,3100.0,26.886,26.9109,26.886,26.9026,3100.0
2006-07-31 13:50:00,32.55,32.55,32.51,32.52,3000.0,26.9109,26.9109,26.8778,26.886,3000.0
2006-07-31 13:55:00,32.52,32.54,32.51,32.51,1600.0,26.886,26.9026,26.8778,26.8778,1600.0
2006-07-31 14:00:00,32.56,32.56,32.51,32.53,2100.0,26.9191,26.9191,26.8778,26.8943,2100.0
2006-07-31 14:05:00,32.53,32.54,32.52,32.52,2600.0,26.8943,26.9026,26.886,26.886,2600.0
2006-07-31 14:10:00,32.52,32.52,32.47,32.49,5800.0,26.886,26.886,26.8447,26.8612,5800.0
2006-07-31 14:15:00,32.49,32.5,32.47,32.48,1400.0,26.8612,26.8695,26.8447,26.853,1400.0
2006-07-31 14:20:00,32.48,32.49,32.47,32.49,3400.0,26.853,26.8612,26.8447,26.8612,3400.0
2006-07-31 14:25:00,32.47,32.5,32.47,32.49,3200.0,26.8447,26.8695,26.8447,26.8612,3200.0
2006-07-31 14:30:00,32.49,32.5,32.49,32.49,3200.0,26.8612,26.8695,26.8612,26.8612,3200.0
2006-07-31 14:35:00,32.49,32.5,32.47,32.49,1800.0,26.8612,26.8695,26.8447,26.8612,1800.0
2006-07-31 14:40:00,32.47,32.48,32.44,32.44,3800.0,26.8447,26.853,26.8199,26.8199,3800.0
2006-07-31 14:45:00,32.44,32.45,32.43,32.44,5300.0,26.8199,26.8282,26.8116,26.8199,5300.0
2006-07-31 14:50:00,32.44,32.44,32.41,32.41,6000.0,26.8199,26.8199,26.7951,26.7951,6000.0
2006-07-31 14:55:00,32.42,32.43,32.41,32.42,3900.0,26.8034,26.8116,26.7951,26.8034,3900.0
2006-07-31 15:00:00,32.42,32.43,32.38,32.38,10200.0,26.8034,26.8116,26.7703,26.7703,10200.0
2006-07-31 15:05:00,32.38,32.4,32.36,32.39,9800.0,26.7703,26.7868,26.7538,26.7786,9800.0
2006-07-31 15:10:00,32.39,32.41,32.38,32.39,4900.0,26.7786,26.7951,26.7703,26.7786,4900.0
2006-07-31 15:15:00,32.39,32.4,32.36,32.39,10800.0,26.7786,26.7868,26.7538,26.7786,10800.0
2006-07-31 15:20:00,32.39,32.44,32.38,32.38,12300.0,26.7786,26.8199,26.7703,26.7703,12300.0
2006-07-31 15:25:00,32.39,32.42,32.38,32.38,10000.0,26.7786,26.8034,26.7703,26.7703,10000.0
2006-07-31 15:30:00,32.37,32.38,32.36,32.37,8600.0,26.762,26.7703,26.7538,26.762,8600.0
2006-07-31 15:35:00,32.37,32.4,32.36,32.37,18200.0,26.762,26.7868,26.7538,26.762,18200.0
2006-07-31 15:40:00,32.37,32.37,32.32,32.32,19400.0,26.762,26.762,26.7207,26.7207,19400.0
2006-07-31 15:45:00,32.32,32.33,32.28,32.28,20400.0,26.7207,26.729,26.6876,26.6876,20400.0
2006-07-31 15:50:00,32.29,32.4,32.29,32.31,21100.0,26.6959,26.7868,26.6959,26.7124,21100.0
2006-07-31 15:55:00,32.31,32.35,32.3,32.34,26200.0,26.7124,26.7455,26.7042,26.7372,26200.0
2006-08-01 09:30:00,32.17,32.17,31.89,31.97,12500.0,26.5967,26.5967,26.3652,26.4313,12500.0
2006-08-01 09:35:00,32.1,32.15,32.09,32.09,4600.0,26.5388,26.5801,26.5305,26.5305,4600.0
2006-08-01 09:40:00,32.16,32.25,32.05,32.05,9300.0,26.5884,26.6628,26.4975,26.4975,9300.0
2006-08-01 09:45:00,32.0,32.1,32.0,32.03,7700.0,26.4561,26.5388,26.4561,26.4809,7700.0
2006-08-01 09:50:00,32.04,32.11,32.03,32.07,4600.0,26.4892,26.5471,26.4809,26.514,4600.0
2006-08-01 09:55:00,32.03,32.11,32.03,32.06,5300.0,26.4809,26.5471,26.4809,26.5057,5300.0
2006-08-01 10:00:00,32.06,32.11,32.01,32.09,11200.0,26.5057,26.5471,26.4644,26.5305,11200.0
2006-08-01 10:05:00,32.1,32.11,32.01,32.01,6500.0,26.5388,26.5471,26.4644,26.4644,6500.0
2006-08-01 10:10:00,32.04,32.13,32.0,32.1,11100.0,26.4892,26.5636,26.4561,26.5388,11100.0
2006-08-01 10:15:00,32.08,32.08,31.97,31.99,10100.0,26.5223,26.5223,26.4313,26.4479,10100.0
2006-08-01 10:20:00,31.97,32.03,31.97,31.97,9000.0,26.4313,26.4809,26.4313,26.4313,9000.0
2006-08-01 10:25:00,31.96,32.03,31.95,31.99,5200.0,26.4231,26.4809,26.4148,26.4479,5200.0
2006-08-01 10:30:00,32.02,32.06,32.02,32.03,3900.0,26.4727,26.5057,26.4727,26.4809,3900.0
2006-08-01 10:35:00,32.04,32.09,32.04,32.07,2700.0,26.4892,26.5305,26.4892,26.514,2700.0
2006-08-01 10:40:00,32.07,32.08,32.03,32.03,3300.0,26.514,26.5223,26.4809,26.4809,3300.0
2006-08-01 10:45:00,32.03,32.03,31.94,31.99,11300.0,26.4809,26.4809,26.4065,26.4479,11300.0
2006-08-01 10:50:00,31.94,31.97,31.85,31.88,14100.0,26.4065,26.4313,26.3321,26.3569,14100.0
2006-08-01 10:55:00,31.89,31.9,31.82,31.82,7000.0,26.3652,26.3735,26.3073,26.3073,7000.0
2006-08-01 11:00:00,31.84,31.87,31.82,31.84,10800.0,26.3239,26.3487,26.3073,26.3239,10800.0
2006-08-01 11:05:00,31.84,31.91,31.81,31.89,6200.0,26.3239,26.3817,26.2991,26.3652,6200.0
2006-08-01 11:10:00,31.91,31.92,31.89,31.91,3400.0,26.3817,26.39,26.3652,26.3817,3400.0
2006-08-01 11:15:00,31.91,31.93,31.9,31.93,2700.0,26.3817,26.3983,26.3735,26.3983,2700.0
2006-08-01 11:20:00,31.92,31.94,31.91,31.92,1000.0,26.39,26.4065,26.3817,26.39,1000.0
2006-08-01 11:25:00,31.92,31.93,31.91,31.91,4200.0,26.39,26.3983,26.3817,26.3817,4200.0
2006-08-01 11:30:00,31.91,31.92,31.9,31.92,2600.0,26.3817,26.39,26.3735,26.39,2600.0
2006-08-01 11:35:00,31.92,31.92,31.9,31.92,4800.0,26.39,26.39,26.3735,26.39,4800.0
2006-08-01 11:40:00,31.91,31.91,31.87,31.89,2400.0,26.3817,26.3817,26.3487,26.3652,2400.0
2006-08-01 11:45:00,31.88,31.88,31.84,31.86,4000.0,26.3569,26.3569,26.3239,26.3404,4000.0
2006-08-01 11:50:00,31.85,31.89,31.85,31.86,1400.0,26.3321,26.3652,26.3321,26.3404,1400.0
2006-08-01 11:55:00,31.88,31.88,31.85,31.86,2300.0,26.3569,26.3569,26.3321,26.3404,2300.0
2006-08-01 12:00:00,31.88,31.88,31.85,31.87,3500.0,26.3569,26.3569,26.3321,26.3487,3500.0
2006-08-01 12:05:00,31.86,31.87,31.85,31.85,2800.0,26.3404,26.3487,26.3321,26.3321,2800.0
2006-08-01 12:10:00,31.86,31.88,31.81,31.83,5600.0,26.3404,26.3569,26.2991,26.3156,5600.0
2006-08-01 12:15:00,31.86,31.86,31.83,31.86,3600.0,26.3404,26.3404,26.3156,26.3404,3600.0
2006-08-01 12:20:00,31.85,31.86,31.84,31.84,1600.0,26.3321,26.3404,26.3239,26.3239,1600.0
2006-08-01 12:25:00,31.85,31.88,31.84,31.84,4100.0,26.3321,26.3569,26.3239,26.3239,4100.0
2006-08-01 12:30:00,31.84,31.85,31.83,31.83,2200.0,26.3239,26.3321,26.3156,26.3156,2200.0
2006-08-01 12:35:00,31.83,31.87,31.83,31.86,5700.0,26.3156,26.3487,26.3156,26.3404,5700.0
2006-08-01 12:40:00,31.87,31.88,31.85,31.86,2500.0,26.3487,26.3569,26.3321,26.3404,2500.0
2006-08-01 12:45:00,31.86,31.87,31.83,31.87,5600.0,26.3404,26.3487,26.3156,26.3487,5600.0
2006-08-01 12:50:00,31.87,31.87,31.83,31.83,3500.0,26.3487,26.3487,26.3156,26.3156,3500.0
2006-08-01 12:55:00,31.84,31.86,31.84,31.86,500.0,26.3239,26.3404,26.3239,26.3404,500.0
2006-08-01 13:00:00,31.86,31.88,31.86,31.86,1300.0,26.3404,26.3569,26.3404,26.3404,1300.0
2006-08-01 13:05:00,31.85,31.87,31.84,31.84,2800.0,26.3321,26.3487,26.3239,26.3239,2800.0
2006-08-01 13:10:00,31.84,31.85,31.81,31.82,2600.0,26.3239,26.3321,26.2991,26.3073,2600.0
2006-08-01 13:15:00,31.81,31.83,31.8,31.82,2600.0,26.2991,26.3156,26.2908,26.3073,2600.0
2006-08-01 13:20:00,31.82,31.82,31.77,31.8,5600.0,26.3073,26.3073,26.266,26.2908,5600.0
2006-08-01 13:25:00,31.79,31.83,31.79,31.82,2100.0,26.2825,26.3156,26.2825,26.3073,2100.0
2006-08-01 13:30:00,31.83,31.85,31.83,31.85,1000.0,26.3156,26.3321,26.3156,26.3321,1000.0
2006-08-01 13:35:00,31.85,31.88,31.85,31.85,2400.0,26.3321,26.3569,26.3321,26.3321,2400.0
2006-08-01 13:40:00,31.84,31.9,31.84,31.9,2000.0,26.3239,26.3735,26.3239,26.3735,2000.0
2006-08-01 13:45:00,31.89,31.93,31.89,31.92,2300.0,26.3652,26.3983,26.3652,26.39,2300.0
2006-08-01 13:50:00,31.93,31.95,31.92,31.92,2000.0,26.3983,26.4148,26.39,26.39,2000.0
2006-08-01 13:55:00,31.95,31.97,31.92,31.97,6900.0,26.4148,26.4313,26.39,26.4313,6900.0
2006-08-01 14:00:00,31.97,32.02,31.96,31.98,6200.0,26.4313,26.4727,26.4231,26.4396,6200.0
2006-08-01 14:05:00,31.97,31.99,31.97,31.97,3800.0,26.4313,26.4479,26.4313,26.4313,3800.0
2006-08-01 14:10:00,31.97,31.98,31.95,31.95,1900.0,26.4313,26.4396,26.4148,26.4148,1900.0
2006-08-01 14:15:00,31.94,31.95,31.91,31.92,5000.0,26.4065,26.4148,26.3817,26.39,5000.0
2006-08-01 14:20:00,31.92,31.93,31.9,31.91,5500.0,26.39,26.3983,26.3735,26.3817,5500.0
2006-08-01 14:25:00,31.9,31.9,31.86,31.89,4400.0,26.3735,26.3735,26.3404,26.3652,4400.0
2006-08-01 14:30:00,31.88,31.89,31.86,31.88,3700.0,26.3569,26.3652,26.3404,26.3569,3700.0
2006-08-01 14:35:00,31.88,31.9,31.87,31.89,3900.0,26.3569,26.3735,26.3487,26.3652,3900.0
2006-08-01 14:40:00,31.89,31.9,31.85,31.85,6000.0,26.3652,26.3735,26.3321,26.3321,6000.0
2006-08-01 14:45:00,31.85,31.85,31.83,31.84,1900.0,26.3321,26.3321,26.3156,26.3239,1900.0
2006-08-01 14:50:00,31.83,31.86,31.82,31.86,2800.0,26.3156,26.3404,26.3073,26.3404,2800.0
2006-08-01 14:55:00,31.85,31.89,31.85,31.88,2100.0,26.3321,26.3652,26.3321,26.3569,2100.0
2006-08-01 15:00:00,31.88,31.89,31.85,31.85,2600.0,26.3569,26.3652,26.3321,26.3321,2600.0
2006-08-01 15:05:00,31.86,31.86,31.83,31.83,4200.0,26.3404,26.3404,26.3156,26.3156,4200.0
2006-08-01 15:10:00,31.82,31.83,31.8,31.81,3500.0,26.3073,26.3156,26.2908,26.2991,3500.0
2006-08-01 15:15:00,31.81,31.82,31.8,31.8,10600.0,26.2991,26.3073,26.2908,26.2908,10600.0
2006-08-01 15:20:00,31.8,31.82,31.79,31.82,8100.0,26.2908,26.3073,26.2825,26.3073,8100.0
2006-08-01 15:25:00,31.81,31.82,31.79,31.8,10600.0,26.2991,26.3073,26.2825,26.2908,10600.0
2006-08-01 15:30:00,31.78,31.79,31.73,31.75,8300.0,26.2743,26.2825,26.2329,26.2494,8300.0
2006-08-01 15:35:00,31.74,31.79,31.74,31.77,9300.0,26.2412,26.2825,26.2412,26.266,9300.0
2006-08-01 15:40:00,31.76,31.77,31.72,31.72,21700.0,26.2577,26.266,26.2246,26.2246,21700.0
2006-08-01 15:45:00,31.72,31.73,31.71,31.72,21200.0,26.2246,26.2329,26.2164,26.2246,21200.0
2006-08-01 15:50:00,31.71,31.74,31.68,31.69,42800.0,26.2164,26.2412,26.1916,26.1998,42800.0
2006-08-01 15:55:00,31.69,31.73,31.67,31.7,55600.0,26.1998,26.2329,26.1833,26.2081,55600.0
2006-08-02 09:30:00,31.72,31.77,31.66,31.74,7600.0,26.2246,26.266,26.175,26.2412,7600.0
2006-08-02 09:35:00,31.74,31.77,31.65,31.65,4000.0,26.2412,26.266,26.1668,26.1668,4000.0
2006-08-02 09:40:00,31.68,31.71,31.64,31.68,9100.0,26.1916,26.2164,26.1585,26.1916,9100.0
2006-08-02 09:45:00,31.76,31.76,31.63,31.65,13200.0,26.2577,26.2577,26.1502,26.1668,13200.0
2006-08-02 09:50:00,31.66,31.73,31.64,31.7,15900.0,26.175,26.2329,26.1585,26.2081,15900.0
2006-08-02 09:55:00,31.71,31.77,31.45,31.68,23700.0,26.2164,26.266,26.0014,26.1916,23700.0
2006-08-02 10:00:00,31.68,31.72,31.58,31.62,25900.0,26.1916,26.2246,26.1089,26.142,25900.0
2006-08-02 10:05:00,31.64,31.73,31.63,31.73,8200.0,26.1585,26.2329,26.1502,26.2329,8200.0
2006-08-02 10:10:00,31.75,31.77,31.73,31.76,15600.0,26.2494,26.266,26.2329,26.2577,15600.0
2006-08-02 10:15:00,31.74,31.74,31.68,31.72,8900.0,26.2412,26.2412,26.1916,26.2246,8900.0
2006-08-02 10:20:00,31.7,31.74,31.69,31.74,11600.0,26.2081,26.2412,26.1998,26.2412,11600.0
2006-08-02 10:25:00,31.75,31.81,31.72,31.74,14900.0,26.2494,26.2991,26.2246,26.2412,14900.0
2006-08-02 10:30:00,31.73,31.73,31.66,31.67,17900.0,26.2329,26.2329,26.175,26.1833,17900.0
2006-08-02 10:35:00,31.67,31.7,31.67,31.69,7300.0,26.1833,26.2081,26.1833,26.1998,7300.0
2006-08-02 10:40:00,31.68,31.71,31.68,31.69,7200.0,26.1916,26.2164,26.1916,26.1998,7200.0
2006-08-02 10:45:00,31.69,31.69,31.65,31.68,6100.0,26.1998,26.1998,26.1668,26.1916,6100.0
2006-08-02 10:50:00,31.69,31.74,31.67,31.72,11600.0,26.1998,26.2412,26.1833,26.2246,11600.0
2006-08-02 10:55:00,31.72,31.73,31.7,31.71,6900.0,26.2246,26.2329,26.2081,26.2164,6900.0
2006-08-02 11:00:00,31.71,31.73,31.71,31.73,4900.0,26.2164,26.2329,26.2164,26.2329,4900.0
2006-08-02 11:05:00,31.73,31.74,31.69,31.69,13600.0,26.2329,26.2412,26.1998,26.1998,13600.0
2006-08-02 11:10:00,31.7,31.78,31.7,31.74,18900.0,26.2081,26.2743,26.2081,26.2412,18900.0
2006-08-02 11:15:00,31.74,31.83,31.74,31.83,18100.0,26.2412,26.3156,26.2412,26.3156,18100.0
2006-08-02 11:20:00,31.82,31.89,31.81,31.86,8100.0,26.3073,26.3652,26.2991,26.3404,8100.0
2006-08-02 11:25:00,31.87,31.88,31.82,31.82,11100.0,26.3487,26.3569,26.3073,26.3073,11100.0
2006-08-02 11:30:00,31.84,31.86,31.84,31.86,7900.0,26.3239,26.3404,26.3239,26.3404,7900.0
2006-08-02 11:35:00,31.85,31.85,31.83,31.83,4100.0,26.3321,26.3321,26.3156,26.3156,4100.0
2006-08-02 11:40:00,31.84,31.86,31.83,31.85,5600.0,26.3239,26.3404,26.3156,26.3321,5600.0
2006-08-02 11:45:00,31.85,31.88,31.85,31.87,4700.0,26.3321,26.3569,26.3321,26.3487,4700.0
2006-08-02 11:50:00,31.86,31.9,31.86,31.9,3000.0,26.3404,26.3735,26.3404,26.3735,3000.0
2006-08-02 11:55:00,31.9,32.04,31.9,32.04,10800.0,26.3735,26.4892,26.3735,26.4892,10800.0
2006-08-02 12:00:00,32.04,32.04,31.99,32.01,7000.0,26.4892,26.4892,26.4479,26.4644,7000.0
2006-08-02 12:05:00,32.0,32.02,31.99,32.02,7300.0,26.4561,26.4727,26.4479,26.4727,7300.0
2006-08-02 12:10:00,32.02,32.02,32.0,32.01,4800.0,26.4727,26.4727,26.4561,26.4644,4800.0
2006-08-02 12:15:00,32.02,32.02,32.0,32.02,9600.0,26.4727,26.4727,26.4561,26.4727,9600.0
2006-08-02 12:20:00,32.01,32.01,31.98,31.99,6900.0,26.4644,26.4644,26.4396,26.4479,6900.0
2006-08-02 12:25:00,31.99,32.04,31.99,32.04,2500.0,26.4479,26.4892,26.4479,26.4892,2500.0
2006-08-02 12:30:00,32.03,32.04,32.02,32.02,2800.0,26.4809,26.4892,26.4727,26.4727,2800.0
2006-08-02 12:35:00,32.03,32.05,32.03,32.05,3600.0,26.4809,26.4975,26.4809,26.4975,3600.0
2006-08-02 12:40:00,32.04,32.08,32.04,32.06,2400.0,26.4892,26.5223,26.4892,26.5057,2400.0
2006-08-02 12:45:00,32.06,32.09,32.06,32.08,4700.0,26.5057,26.5305,26.5057,26.5223,4700.0
2006-08-02 12:50:00,32.07,32.08,32.07,32.07,2000.0,26.514,26.5223,26.514,26.514,2000.0
2006-08-02 12:55:00,32.07,32.1,32.06,32.1,9000.0,26.514,26.5388,26.5057,26.5388,9000.0
2006-08-02 13:00:00,32.1,32.12,32.09,32.12,4800.0,26.5388,26.5553,26.5305,26.5553,4800.0
2006-08-02 13:05:00,32.12,32.16,32.12,32.14,11600.0,26.5553,26.5884,26.5553,26.5719,11600.0
2006-08-02 13:10:00,32.13,32.19,32.13,32.18,6700.0,26.5636,26.6132,26.5636,26.605,6700.0
2006-08-02 13:15:00,32.2,32.2,32.16,32.16,6100.0,26.6215,26.6215,26.5884,26.5884,6100.0
2006-08-02 13:20:00,32.16,32.17,32.15,32.16,4500.0,26.5884,26.5967,26.5801,26.5884,4500.0
2006-08-02 13:25:00,32.17,32.17,32.15,32.16,4600.0,26.5967,26.5967,26.5801,26.5884,4600.0
2006-08-02 13:30:00,32.16,32.18,32.16,32.16,3100.0,26.5884,26.605,26.5884,26.5884,3100.0
2006-08-02 13:35:00,32.17,32.21,32.17,32.19,5400.0,26.5967,26.6298,26.5967,26.6132,5400.0
2006-08-02 13:40:00,32.19,32.22,32.17,32.22,2400.0,26.6132,26.638,26.5967,26.638,2400.0
2006-08-02 13:45:00,32.2,32.23,32.19,32.23,7100.0,26.6215,26.6463,26.6132,26.6463,7100.0
2006-08-02 13:50:00,32.21,32.23,32.21,32.23,3900.0,26.6298,26.6463,26.6298,26.6463,3900.0
2006-08-02 13:55:00,32.23,32.24,32.21,32.22,3300.0,26.6463,26.6546,26.6298,26.638,3300.0
2006-08-02 14:00:00,32.22,32.25,32.22,32.24,5100.0,26.638,26.6628,26.638,26.6546,5100.0
2006-08-02 14:05:00,32.24,32.3,32.24,32.3,9600.0,26.6546,26.7042,26.6546,26.7042,9600.0
2006-08-02 14:10:00,32.3,32.3,32.27,32.28,7100.0,26.7042,26.7042,26.6794,26.6876,7100.0
2006-08-02 14:15:00,32.29,32.31,32.28,32.3,4200.0,26.6959,26.7124,26.6876,26.7042,4200.0
2006-08-02 14:20:00,32.31,32.31,32.28,32.28,4500.0,26.7124,26.7124,26.6876,26.6876,4500.0
2006-08-02 14:25:00,32.3,32.3,32.25,32.25,11400.0,26.7042,26.7042,26.6628,26.6628,11400.0
2006-08-02 14:30:00,32.24,32.26,32.2,32.24,6700.0,26.6546,26.6711,26.6215,26.6546,6700.0
2006-08-02 14:35:00,32.24,32.25,32.17,32.19,8200.0,26.6546,26.6628,26.5967,26.6132,8200.0
2006-08-02 14:40:00,32.19,32.23,32.19,32.2,4900.0,26.6132,26.6463,26.6132,26.6215,4900.0
2006-08-02 14:45:00,32.2,32.25,32.2,32.24,8400.0,26.6215,26.6628,26.6215,26.6546,8400.0
2006-08-02 14:50:00,32.24,32.29,32.23,32.26,20100.0,26.6546,26.6959,26.6463,26.6711,20100.0
2006-08-02 14:55:00,32.26,32.29,32.25,32.27,8900.0,26.6711,26.6959,26.6628,26.6794,8900.0
2006-08-02 15:00:00,32.26,32.28,32.22,32.23,8800.0,26.6711,26.6876,26.638,26.6463,8800.0
2006-08-02 15:05:00,32.23,32.26,32.23,32.25,11200.0,26.6463,26.6711,26.6463,26.6628,11200.0
2006-08-02 15:10:00,32.25,32.26,32.2,32.21,9600.0,26.6628,26.6711,26.6215,26.6298,9600.0
2006-08-02 15:15:00,32.23,32.26,32.23,32.24,5000.0,26.6463,26.6711,26.6463,26.6546,5000.0
2006-08-02 15:20:00,32.23,32.26,32.0,32.25,11200.0,26.6463,26.6711,26.4561,26.6628,11200.0
2006-08-02 15:25:00,32.0,32.28,32.0,32.28,15400.0,26.4561,26.6876,26.4561,26.6876,15400.0
2006-08-02 15:30:00,32.29,32.34,32.0,32.31,22600.0,26.6959,26.7372,26.4561,26.7124,22600.0
2006-08-02 15:35:00,32.31,32.33,32.3,32.31,11600.0,26.7124,26.729,26.7042,26.7124,11600.0
2006-08-02 15:40:00,32.31,32.36,32.3,32.31,16100.0,26.7124,26.7538,26.7042,26.7124,16100.0
2006-08-02 15:45:00,32.31,32.33,32.25,32.26,15400.0,26.7124,26.729,26.6628,26.6711,15400.0
2006-08-02 15:50:00,32.26,32.28,32.22,32.22,15700.0,26.6711,26.6876,26.638,26.638,15700.0
2006-08-02 15:55:00,32.22,32.24,32.2,32.22,27200.0,26.638,26.6546,26.6215,26.638,27200.0
2006-08-03 09:30:00,32.04,32.08,31.85,32.03,8200.0,26.4892,26.5223,26.3321,26.4809,8200.0
2006-08-03 09:35:00,32.02,32.14,31.98,32.08,2900.0,26.4727,26.5719,26.4396,26.5223,2900.0
2006-08-03 09:40:00,32.09,32.09,31.93,32.04,3200.0,26.5305,26.5305,26.3983,26.4892,3200.0
2006-08-03 09:45:00,32.04,32.08,32.0,32.05,5200.0,26.4892,26.5223,26.4561,26.4975,5200.0
2006-08-03 09:50:00,32.06,32.07,31.9,31.94,12500.0,26.5057,26.514,26.3735,26.4065,12500.0
2006-08-03 09:55:00,31.93,31.96,31.85,31.85,6900.0,26.3983,26.4231,26.3321,26.3321,6900.0
2006-08-03 10:00:00,31.82,32.03,31.82,32.03,9400.0,26.3073,26.4809,26.3073,26.4809,9400.0
2006-08-03 10:05:00,32.04,32.04,31.91,31.95,8800.0,26.4892,26.4892,26.3817,26.4148,8800.0
2006-08-03 10:10:00,31.94,31.98,31.9,31.92,6300.0,26.4065,26.4396,26.3735,26.39,6300.0
2006-08-03 10:15:00,31.96,31.96,31.89,31.92,8200.0,26.4231,26.4231,26.3652,26.39,8200.0
2006-08-03 10:20:00,31.92,32.02,31.89,31.9,19700.0,26.39,26.4727,26.3652,26.3735,19700.0
2006-08-03 10:25:00,31.89,31.89,31.69,31.71,23700.0,26.3652,26.3652,26.1998,26.2164,23700.0
2006-08-03 10:30:00,31.75,31.77,31.7,31.75,17800.0,26.2494,26.266,26.2081,26.2494,17800.0
2006-08-03 10:35:00,31.75,31.76,31.6,31.68,15800.0,26.2494,26.2577,26.1254,26.1916,15800.0
2006-08-03 10:40:00,31.69,31.69,31.66,31.66,14600.0,26.1998,26.1998,26.175,26.175,14600.0
2006-08-03 10:45:00,31.66,31.69,31.63,31.69,14200.0,26.175,26.1998,26.1502,26.1998,14200.0
2006-08-03 10:50:00,31.67,31.72,31.65,31.71,7800.0,26.1833,26.2246,26.1668,26.2164,7800.0
2006-08-03 10:55:00,31.71,31.8,31.7,31.77,11900.0,26.2164,26.2908,26.2081,26.266,11900.0
2006-08-03 11:00:00,31.79,31.81,31.74,31.77,21300.0,26.2825,26.2991,26.2412,26.266,21300.0
2006-08-03 11:05:00,31.76,31.8,31.72,31.72,7600.0,26.2577,26.2908,26.2246,26.2246,7600.0
2006-08-03 11:10:00,31.74,31.79,31.74,31.76,8200.0,26.2412,26.2825,26.2412,26.2577,8200.0
2006-08-03 11:15:00,31.76,31.77,31.73,31.77,3600.0,26.2577,26.266,26.2329,26.266,3600.0
2006-08-03 11:20:00,31.76,31.78,31.73,31.78,9100.0,26.2577,26.2743,26.2329,26.2743,9100.0
2006-08-03 11:25:00,31.78,31.79,31.76,31.78,1600.0,26.2743,26.2825,26.2577,26.2743,1600.0
2006-08-03 11:30:00,31.77,31.77,31.73,31.77,4800.0,26.266,26.266,26.2329,26.266,4800.0
2006-08-03 11:35:00,31.77,31.77,31.72,31.72,18000.0,26.266,26.266,26.2246,26.2246,18000.0
2006-08-03 11:40:00,31.74,31.75,31.73,31.75,5800.0,26.2412,26.2494,26.2329,26.2494,5800.0
2006-08-03 11:45:00,31.75,31.76,31.74,31.76,5000.0,26.2494,26.2577,26.2412,26.2577,5000.0
2006-08-03 11:50:00,31.75,31.76,31.73,31.74,9700.0,26.2494,26.2577,26.2329,26.2412,9700.0
2006-08-03 11:55:00,31.74,31.75,31.7,31.73,43700.0,26.2412,26.2494,26.2081,26.2329,43700.0
2006-08-03 12:00:00,31.74,31.74,31.63,31.66,29600.0,26.2412,26.2412,26.1502,26.175,29600.0
2006-08-03 12:05:00,31.66,31.66,31.56,31.58,25400.0,26.175,26.175,26.0924,26.1089,25400.0
2006-08-03 12:10:00,31.58,31.61,31.55,31.6,24000.0,26.1089,26.1337,26.0841,26.1254,24000.0
2006-08-03 12:15:00,31.6,31.62,31.59,31.62,7300.0,26.1254,26.142,26.1172,26.142,7300.0
2006-08-03 12:20:00,31.63,31.65,31.62,31.65,2700.0,26.1502,26.1668,26.142,26.1668,2700.0
2006-08-03 12:25:00,31.64,31.69,31.63,31.69,6400.0,26.1585,26.1998,26.1502,26.1998,6400.0
2006-08-03 12:30:00,31.68,31.75,31.68,31.75,4300.0,26.1916,26.2494,26.1916,26.2494,4300.0
2006-08-03 12:35:00,31.73,31.76,31.7,31.76,9600.0,26.2329,26.2577,26.2081,26.2577,9600.0
2006-08-03 12:40:00,31.73,31.76,31.71,31.71,4200.0,26.2329,26.2577,26.2164,26.2164,4200.0
2006-08-03 12:45:00,31.71,31.73,31.69,31.73,11800.0,26.2164,26.2329,26.1998,26.2329,11800.0
2006-08-03 12:50:00,31.73,31.74,31.71,31.71,6800.0,26.2329,26.2412,26.2164,26.2164,6800.0
2006-08-03 12:55:00,31.74,31.74,31.71,31.72,3700.0,26.2412,26.2412,26.2164,26.2246,3700.0
2006-08-03 13:00:00,31.74,31.74,31.71,31.71,14800.0,26.2412,26.2412,26.2164,26.2164,14800.0
2006-08-03 13:05:00,31.72,31.75,31.69,31.7,27900.0,26.2246,26.2494,26.1998,26.2081,27900.0
2006-08-03 13:10:00,31.71,31.71,31.61,31.66,41100.0,26.2164,26.2164,26.1337,26.175,41100.0
2006-08-03 13:15:00,31.66,31.76,31.66,31.72,10900.0,26.175,26.2577,26.175,26.2246,10900.0
2006-08-03 13:20:00,31.72,31.8,31.71,31.8,7700.0,26.2246,26.2908,26.2164,26.2908,7700.0
2006-08-03 13:25:00,31.78,31.81,31.78,31.81,4600.0,26.2743,26.2991,26.2743,26.2991,4600.0
2006-08-03 13:30:00,31.82,31.83,31.81,31.82,7300.0,26.3073,26.3156,26.2991,26.3073,7300.0
2006-08-03 13:35:00,31.82,31.86,31.81,31.84,4600.0,26.3073,26.3404,26.2991,26.3239,4600.0
2006-08-03 13:40:00,31.84,31.9,31.84,31.87,4600.0,26.3239,26.3735,26.3239,26.3487,4600.0
2006-08-03 13:45:00,31.89,31.92,31.89,31.9,3100.0,26.3652,26.39,26.3652,26.3735,3100.0
2006-08-03 13:50:00,31.92,32.03,31.92,32.0,6500.0,26.39,26.4809,26.39,26.4561,6500.0
2006-08-03 13:55:00,32.01,32.05,31.99,32.05,3000.0,26.4644,26.4975,26.4479,26.4975,3000.0
2006-08-03 14:00:00,32.03,32.08,32.03,32.08,4400.0,26.4809,26.5223,26.4809,26.5223,4400.0
2006-08-03 14:05:00,32.09,32.1,32.05,32.07,8400.0,26.5305,26.5388,26.4975,26.514,8400.0
2006-08-03 14:10:00,32.05,32.1,32.05,32.09,4100.0,26.4975,26.5388,26.4975,26.5305,4100.0
2006-08-03 14:15:00,32.1,32.11,32.01,32.03,6300.0,26.5388,26.5471,26.4644,26.4809,6300.0
2006-08-03 14:20:00,32.03,32.04,31.99,32.03,48300.0,26.4809,26.4892,26.4479,26.4809,48300.0
2006-08-03 14:25:00,32.02,32.05,32.01,32.02,5600.0,26.4727,26.4975,26.4644,26.4727,5600.0
2006-08-03 14:30:00,32.03,32.06,32.0,32.06,2800.0,26.4809,26.5057,26.4561,26.5057,2800.0
2006-08-03 14:35:00,32.04,32.08,32.04,32.04,6800.0,26.4892,26.5223,26.4892,26.4892,6800.0
2006-08-03 14:40:00,32.06,32.08,32.05,32.07,3500.0,26.5057,26.5223,26.4975,26.514,3500.0
2006-08-03 14:45:00,32.07,32.07,32.03,32.04,5600.0,26.514,26.514,26.4809,26.4892,5600.0
2006-08-03 14:50:00,32.04,32.1,32.03,32.1,4400.0,26.4892,26.5388,26.4809,26.5388,4400.0
2006-08-03 14:55:00,32.1,32.15,32.1,32.15,7300.0,26.5388,26.5801,26.5388,26.5801,7300.0
2006-08-03 15:00:00,32.13,32.18,32.13,32.17,12500.0,26.5636,26.605,26.5636,26.5967,12500.0
2006-08-03 15:05:00,32.17,32.17,32.13,32.13,7000.0,26.5967,26.5967,26.5636,26.5636,7000.0
2006-08-03 15:10:00,32.13,32.14,32.11,32.11,9200.0,26.5636,26.5719,26.5471,26.5471,9200.0
2006-08-03 15:15:00,32.12,32.13,32.07,32.13,5500.0,26.5553,26.5636,26.514,26.5636,5500.0
2006-08-03 15:20:00,32.11,32.13,32.11,32.13,3200.0,26.5471,26.5636,26.5471,26.5636,3200.0
2006-08-03 15:25:00,32.13,32.15,32.11,32.12,5000.0,26.5636,26.5801,26.5471,26.5553,5000.0
2006-08-03 15:30:00,32.12,32.13,32.1,32.1,6900.0,26.5553,26.5636,26.5388,26.5388,6900.0
2006-08-03 15:35:00,32.1,32.11,32.0,32.01,14400.0,26.5388,26.5471,26.4561,26.4644,14400.0
2006-08-03 15:40:00,32.01,32.04,31.99,32.02,7000.0,26.4644,26.4892,26.4479,26.4727,7000.0
2006-08-03 15:45:00,32.02,32.03,31.99,32.0,11500.0,26.4727,26.4809,26.4479,26.4561,11500.0
2006-08-03 15:50:00,31.99,32.01,31.93,31.97,11800.0,26.4479,26.4644,26.3983,26.4313,11800.0
2006-08-03 15:55:00,31.96,32.0,31.95,31.99,11700.0,26.4231,26.4561,26.4148,26.4479,11700.0
2006-08-04 09:30:00,32.22,32.29,32.22,32.26,4200.0,26.638,26.6959,26.638,26.6711,4200.0
2006-08-04 09:35:00,32.25,32.27,32.25,32.27,300.0,26.6628,26.6794,26.6628,26.6794,300.0
2006-08-04 09:40:00,32.26,32.42,32.26,32.42,3500.0,26.6711,26.8034,26.6711,26.8034,3500.0
2006-08-04 09:45:00,32.49,32.5,32.45,32.5,4400.0,26.8612,26.8695,26.8282,26.8695,4400.0
2006-08-04 09:50:00,32.48,32.48,32.4,32.42,14100.0,26.853,26.853,26.7868,26.8034,14100.0
2006-08-04 09:55:00,32.42,32.49,32.36,32.47,6600.0,26.8034,26.8612,26.7538,26.8447,6600.0
2006-08-04 10:00:00,32.43,32.53,32.42,32.53,12800.0,26.8116,26.8943,26.8034,26.8943,12800.0
2006-08-04 10:05:00,32.51,32.51,32.43,32.47,13900.0,26.8778,26.8778,26.8116,26.8447,13900.0
2006-08-04 10:10:00,32.46,32.49,32.41,32.49,5100.0,26.8364,26.8612,26.7951,26.8612,5100.0
2006-08-04 10:15:00,32.49,32.52,32.48,32.5,9200.0,26.8612,26.886,26.853,26.8695,9200.0
2006-08-04 10:20:00,32.49,32.49,32.43,32.46,4700.0,26.8612,26.8612,26.8116,26.8364,4700.0
2006-08-04 10:25:00,32.45,32.46,32.42,32.43,4900.0,26.8282,26.8364,26.8034,26.8116,4900.0
2006-08-04 10:30:00,32.43,32.45,32.42,32.43,5200.0,26.8116,26.8282,26.8034,26.8116,5200.0
2006-08-04 10:35:00,32.43,32.45,32.43,32.45,4800.0,26.8116,26.8282,26.8116,26.8282,4800.0
2006-08-04 10:40:00,32.45,32.45,32.39,32.42,5600.0,26.8282,26.8282,26.7786,26.8034,5600.0
2006-08-04 10:45:00,32.43,32.44,32.41,32.44,5000.0,26.8116,26.8199,26.7951,26.8199,5000.0
2006-08-04 10:50:00,32.44,32.45,32.41,32.44,2000.0,26.8199,26.8282,26.7951,26.8199,2000.0
2006-08-04 10:55:00,32.45,32.45,32.4,32.42,4500.0,26.8282,26.8282,26.7868,26.8034,4500.0
2006-08-04 11:00:00,32.43,32.43,32.4,32.42,8000.0,26.8116,26.8116,26.7868,26.8034,8000.0
2006-08-04 11:05:00,32.4,32.45,32.33,32.33,35000.0,26.7868,26.8282,26.729,26.729,35000.0
2006-08-04 11:10:00,32.33,32.35,32.31,32.32,8500.0,26.729,26.7455,26.7124,26.7207,8500.0
2006-08-04 11:15:00,32.33,32.35,32.32,32.33,8100.0,26.729,26.7455,26.7207,26.729,8100.0
2006-08-04 11:20:00,32.33,32.42,32.33,32.42,8600.0,26.729,26.8034,26.729,26.8034,8600.0
2006-08-04 11:25:00,32.4,32.41,32.39,32.41,2400.0,26.7868,26.7951,26.7786,26.7951,2400.0
2006-08-04 11:30:00,32.42,32.43,32.37,32.37,7300.0,26.8034,26.8116,26.762,26.762,7300.0
2006-08-04 11:35:00,32.38,32.39,32.33,32.37,9900.0,26.7703,26.7786,26.729,26.762,9900.0
2006-08-04 11:40:00,32.37,32.37,32.34,32.36,4300.0,26.762,26.762,26.7372,26.7538,4300.0
2006-08-04 11:45:00,32.35,32.36,32.33,32.33,4800.0,26.7455,26.7538,26.729,26.729,4800.0
2006-08-04 11:50:00,32.31,32.31,32.21,32.21,7000.0,26.7124,26.7124,26.6298,26.6298,7000.0
2006-08-04 11:55:00,32.21,32.22,32.2,32.22,5700.0,26.6298,26.638,26.6215,26.638,5700.0
2006-08-04 12:00:00,32.21,32.26,32.18,32.24,5800.0,26.6298,26.6711,26.605,26.6546,5800.0
2006-08-04 12:05:00,32.21,32.22,32.2,32.22,8900.0,26.6298,26.638,26.6215,26.638,8900.0
2006-08-04 12:10:00,32.22,32.23,32.2,32.21,2900.0,26.638,26.6463,26.6215,26.6298,2900.0
2006-08-04 12:15:00,32.19,32.19,32.12,32.17,21300.0,26.6132,26.6132,26.5553,26.5967,21300.0
2006-08-04 12:20:00,32.17,32.19,32.13,32.14,16100.0,26.5967,26.6132,26.5636,26.5719,16100.0
2006-08-04 12:25:00,32.12,32.18,32.09,32.17,11600.0,26.5553,26.605,26.5305,26.5967,11600.0
2006-08-04 12:30:00,32.16,32.17,32.11,32.11,6100.0,26.5884,26.5967,26.5471,26.5471,6100.0
2006-08-04 12:35:00,32.12,32.15,32.12,32.14,3800.0,26.5553,26.5801,26.5553,26.5719,3800.0
2006-08-04 12:40:00,32.13,32.14,32.11,32.12,8500.0,26.5636,26.5719,26.5471,26.5553,8500.0
2006-08-04 12:45:00,32.12,32.13,32.1,32.12,6100.0,26.5553,26.5636,26.5388,26.5553,6100.0
2006-08-04 12:50:00,32.12,32.12,32.1,32.1,3000.0,26.5553,26.5553,26.5388,26.5388,3000.0
2006-08-04 12:55:00,32.09,32.1,32.06,32.08,5200.0,26.5305,26.5388,26.5057,26.5223,5200.0
2006-08-04 13:00:00,32.08,32.15,32.07,32.14,8900.0,26.5223,26.5801,26.514,26.5719,8900.0
2006-08-04 13:05:00,32.15,32.19,32.13,32.19,4800.0,26.5801,26.6132,26.5636,26.6132,4800.0
2006-08-04 13:10:00,32.17,32.17,32.02,32.06,15800.0,26.5967,26.5967,26.4727,26.5057,15800.0
2006-08-04 13:15:00,32.03,32.05,32.01,32.04,5400.0,26.4809,26.4975,26.4644,26.4892,5400.0
2006-08-04 13:20:00,32.05,32.05,31.97,31.97,7400.0,26.4975,26.4975,26.4313,26.4313,7400.0
2006-08-04 13:25:00,31.96,32.01,31.96,31.99,8000.0,26.4231,26.4644,26.4231,26.4479,8000.0
2006-08-04 13:30:00,31.97,31.99,31.96,31.96,1600.0,26.4313,26.4479,26.4231,26.4231,1600.0
2006-08-04 13:35:00,31.94,31.96,31.91,31.91,6800.0,26.4065,26.4231,26.3817,26.3817,6800.0
2006-08-04 13:40:00,31.91,31.98,31.91,31.97,5700.0,26.3817,26.4396,26.3817,26.4313,5700.0
2006-08-04 13:45:00,31.96,32.0,31.93,32.0,5000.0,26.4231,26.4561,26.3983,26.4561,5000.0
2006-08-04 13:50:00,31.98,31.99,31.97,31.98,1400.0,26.4396,26.4479,26.4313,26.4396,1400.0
2006-08-04 13:55:00,31.96,31.96,31.91,31.95,2100.0,26.4231,26.4231,26.3817,26.4148,2100.0
2006-08-04 14:00:00,31.92,32.04,31.91,32.03,8300.0,26.39,26.4892,26.3817,26.4809,8300.0
2006-08-04 14:05:00,32.04,32.06,32.02,32.06,3600.0,26.4892,26.5057,26.4727,26.5057,3600.0
2006-08-04 14:10:00,32.06,32.07,32.03,32.04,3700.0,26.5057,26.514,26.4809,26.4892,3700.0
2006-08-04 14:15:00,32.04,32.05,31.97,32.01,8000.0,26.4892,26.4975,26.4313,26.4644,8000.0
2006-08-04 14:20:00,32.02,32.02,31.96,31.98,6400.0,26.4727,26.4727,26.4231,26.4396,6400.0
2006-08-04 14:25:00,31.98,32.02,31.97,32.01,3100.0,26.4396,26.4727,26.4313,26.4644,3100.0
2006-08-04 14:30:00,32.0,32.08,31.96,32.08,5300.0,26.4561,26.5223,26.4231,26.5223,5300.0
2006-08-04 14:35:00,32.05,32.1,32.05,32.09,4100.0,26.4975,26.5388,26.4975,26.5305,4100.0
2006-08-04 14:40:00,32.1,32.13,32.07,32.09,9400.0,26.5388,26.5636,26.514,26.5305,9400.0
2006-08-04 14:45:00,32.1,32.1,32.05,32.1,6700.0,26.5388,26.5388,26.4975,26.5388,6700.0
2006-08-04 14:50:00,32.11,32.11,31.99,32.07,7700.0,26.5471,26.5471,26.4479,26.514,7700.0
2006-08-04 14:55:00,32.05,32.08,31.98,32.04,6800.0,26.4975,26.5223,26.4396,26.4892,6800.0
2006-08-04 15:00:00,32.04,32.11,32.02,32.04,6800.0,26.4892,26.5471,26.4727,26.4892,6800.0
2006-08-04 15:05:00,32.04,32.09,32.02,32.06,8100.0,26.4892,26.5305,26.4727,26.5057,8100.0
2006-08-04 15:10:00,32.08,32.16,32.06,32.15,7400.0,26.5223,26.5884,26.5057,26.5801,7400.0
2006-08-04 15:15:00,32.15,32.16,32.09,32.11,6700.0,26.5801,26.5884,26.5305,26.5471,6700.0
2006-08-04 15:20:00,32.13,32.16,32.06,32.1,9900.0,26.5636,26.5884,26.5057,26.5388,9900.0
2006-08-04 15:25:00,32.1,32.24,32.1,32.24,10200.0,26.5388,26.6546,26.5388,26.6546,10200.0
2006-08-04 15:30:00,32.24,32.26,32.18,32.18,8700.0,26.6546,26.6711,26.605,26.605,8700.0
2006-08-04 15:35:00,32.17,32.22,32.16,32.2,8600.0,26.5967,26.638,26.5884,26.6215,8600.0
2006-08-04 15:40:00,32.2,32.21,32.15,32.17,10800.0,26.6215,26.6298,26.5801,26.5967,10800.0
2006-08-04 15:45:00,32.17,32.21,32.16,32.21,12200.0,26.5967,26.6298,26.5884,26.6298,12200.0
2006-08-04 15:50:00,32.21,32.23,32.14,32.17,14300.0,26.6298,26.6463,26.5719,26.5967,14300.0
2006-08-04 15:55:00,32.18,32.2,32.17,32.2,10400.0,26.605,26.6215,26.5967,26.6215,10400.0
2006-08-07 09:30:00,32.09,32.11,32.06,32.08,23600.0,26.5305,26.5471,26.5057,26.5223,23600.0
2006-08-07 09:35:00,32.08,32.21,32.08,32.21,3900.0,26.5223,26.6298,26.5223,26.6298,3900.0
2006-08-07 09:40:00,32.15,32.16,32.02,32.07,5600.0,26.5801,26.5884,26.4727,26.514,5600.0
2006-08-07 09:45:00,32.08,32.17,32.07,32.07,4300.0,26.5223,26.5967,26.514,26.514,4300.0
2006-08-07 09:50:00,32.07,32.12,32.02,32.12,3400.0,26.514,26.5553,26.4727,26.5553,3400.0
2006-08-07 09:55:00,32.1,32.14,32.01,32.1,6300.0,26.5388,26.5719,26.4644,26.5388,6300.0
2006-08-07 10:00:00,32.09,32.1,32.01,32.01,7100.0,26.5305,26.5388,26.4644,26.4644,7100.0
2006-08-07 10:05:00,32.01,32.04,31.99,32.0,3100.0,26.4644,26.4892,26.4479,26.4561,3100.0
2006-08-07 10:10:00,32.0,32.03,32.0,32.02,3400.0,26.4561,26.4809,26.4561,26.4727,3400.0
2006-08-07 10:15:00,32.0,32.01,31.98,32.01,3800.0,26.4561,26.4644,26.4396,26.4644,3800.0
2006-08-07 10:20:00,31.99,32.02,31.97,31.97,8100.0,26.4479,26.4727,26.4313,26.4313,8100.0
2006-08-07 10:25:00,31.96,31.97,31.94,31.94,2700.0,26.4231,26.4313,26.4065,26.4065,2700.0
2006-08-07 10:30:00,31.93,31.93,31.91,31.93,2600.0,26.3983,26.3983,26.3817,26.3983,2600.0
2006-08-07 10:35:00,31.92,31.94,31.83,31.83,9400.0,26.39,26.4065,26.3156,26.3156,9400.0
2006-08-07 10:40:00,31.83,31.88,31.8,31.83,8400.0,26.3156,26.3569,26.2908,26.3156,8400.0
2006-08-07 10:45:00,31.83,31.83,31.77,31.81,8200.0,26.3156,26.3156,26.266,26.2991,8200.0
2006-08-07 10:50:00,31.79,31.82,31.76,31.77,6600.0,26.2825,26.3073,26.2577,26.266,6600.0
2006-08-07 10:55:00,31.77,31.85,31.77,31.85,3100.0,26.266,26.3321,26.266,26.3321,3100.0
2006-08-07 11:00:00,31.82,31.87,31.82,31.87,5200.0,26.3073,26.3487,26.3073,26.3487,5200.0
2006-08-07 11:05:00,31.87,31.92,31.86,31.92,4200.0,26.3487,26.39,26.3404,26.39,4200.0
2006-08-07 11:10:00,31.94,31.98,31.92,31.98,6700.0,26.4065,26.4396,26.39,26.4396,6700.0
2006-08-07 11:15:00,31.98,32.02,31.98,31.98,7800.0,26.4396,26.4727,26.4396,26.4396,7800.0
2006-08-07 11:20:00,31.98,32.03,31.98,32.03,6700.0,26.4396,26.4809,26.4396,26.4809,6700.0
2006-08-07 11:25:00,32.01,32.03,32.01,32.02,2900.0,26.4644,26.4809,26.4644,26.4727,2900.0
2006-08-07 11:30:00,32.01,32.03,32.01,32.03,5600.0,26.4644,26.4809,26.4644,26.4809,5600.0
2006-08-07 11:35:00,32.03,32.06,31.99,32.0,11200.0,26.4809,26.5057,26.4479,26.4561,11200.0
2006-08-07 11:40:00,31.99,32.01,31.98,31.98,6800.0,26.4479,26.4644,26.4396,26.4396,6800.0
2006-08-07 11:45:00,31.98,31.99,31.97,31.98,3200.0,26.4396,26.4479,26.4313,26.4396,3200.0
2006-08-07 11:50:00,31.98,32.03,31.98,32.03,4000.0,26.4396,26.4809,26.4396,26.4809,4000.0
2006-08-07 11:55:00,32.03,32.04,32.02,32.03,1900.0,26.4809,26.4892,26.4727,26.4809,1900.0
2006-08-07 12:00:00,32.04,32.07,32.04,32.04,3500.0,26.4892,26.514,26.4892,26.4892,3500.0
2006-08-07 12:05:00,32.04,32.05,32.02,32.02,3900.0,26.4892,26.4975,26.4727,26.4727,3900.0
2006-08-07 12:10:00,32.02,32.04,32.02,32.03,1600.0,26.4727,26.4892,26.4727,26.4809,1600.0
2006-08-07 12:15:00,32.04,32.04,32.02,32.03,2700.0,26.4892,26.4892,26.4727,26.4809,2700.0
2006-08-07 12:20:00,32.02,32.03,32.02,32.03,2900.0,26.4727,26.4809,26.4727,26.4809,2900.0
2006-08-07 12:25:00,32.02,32.02,31.99,32.0,4900.0,26.4727,26.4727,26.4479,26.4561,4900.0
2006-08-07 12:30:00,31.98,32.0,31.98,31.99,2000.0,26.4396,26.4561,26.4396,26.4479,2000.0
2006-08-07 12:35:00,31.99,32.01,31.99,32.01,3900.0,26.4479,26.4644,26.4479,26.4644,3900.0
2006-08-07 12:40:00,32.0,32.1,32.0,32.08,8000.0,26.4561,26.5388,26.4561,26.5223,8000.0
2006-08-07 12:45:00,32.08,32.08,32.06,32.06,5400.0,26.5223,26.5223,26.5057,26.5057,5400.0
2006-08-07 12:50:00,32.05,32.05,32.02,32.02,3500.0,26.4975,26.4975,26.4727,26.4727,3500.0
2006-08-07 12:55:00,32.02,32.02,31.99,31.99,13000.0,26.4727,26.4727,26.4479,26.4479,13000.0
2006-08-07 13:00:00,31.98,31.99,31.96,31.96,8500.0,26.4396,26.4479,26.4231,26.4231,8500.0
2006-08-07 13:05:00,31.96,32.0,31.96,31.97,6700.0,26.4231,26.4561,26.4231,26.4313,6700.0
2006-08-07 13:10:00,31.97,32.0,31.97,31.99,2500.0,26.4313,26.4561,26.4313,26.4479,2500.0
2006-08-07 13:15:00,32.0,32.0,31.98,31.98,8100.0,26.4561,26.4561,26.4396,26.4396,8100.0
2006-08-07 13:20:00,31.98,31.98,31.96,31.97,1700.0,26.4396,26.4396,26.4231,26.4313,1700.0
2006-08-07 13:25:00,31.98,32.03,31.98,32.03,6900.0,26.4396,26.4809,26.4396,26.4809,6900.0
2006-08-07 13:30:00,32.01,32.05,32.01,32.04,2600.0,26.4644,26.4975,26.4644,26.4892,2600.0
2006-08-07 13:35:00,32.03,32.03,31.95,31.95,11400.0,26.4809,26.4809,26.4148,26.4148,11400.0
2006-08-07 13:40:00,31.96,31.97,31.96,31.97,2000.0,26.4231,26.4313,26.4231,26.4313,2000.0
2006-08-07 13:45:00,31.97,31.97,31.94,31.96,2900.0,26.4313,26.4313,26.4065,26.4231,2900.0
2006-08-07 13:50:00,31.96,31.97,31.96,31.97,1300.0,26.4231,26.4313,26.4231,26.4313,1300.0
2006-08-07 13:55:00,31.96,31.98,31.96,31.96,2000.0,26.4231,26.4396,26.4231,26.4231,2000.0
2006-08-07 14:00:00,31.96,31.98,31.96,31.96,6000.0,26.4231,26.4396,26.4231,26.4231,6000.0
2006-08-07 14:05:00,31.98,32.0,31.98,31.99,4400.0,26.4396,26.4561,26.4396,26.4479,4400.0
2006-08-07 14:10:00,31.99,31.99,31.97,31.99,4800.0,26.4479,26.4479,26.4313,26.4479,4800.0
2006-08-07 14:15:00,31.98,32.0,31.98,31.99,3600.0,26.4396,26.4561,26.4396,26.4479,3600.0
2006-08-07 14:20:00,31.99,32.0,31.98,31.98,5800.0,26.4479,26.4561,26.4396,26.4396,5800.0
2006-08-07 14:25:00,31.98,31.98,31.95,31.95,5800.0,26.4396,26.4396,26.4148,26.4148,5800.0
2006-08-07 14:30:00,31.94,31.97,31.94,31.97,5900.0,26.4065,26.4313,26.4065,26.4313,5900.0
2006-08-07 14:35:00,31.96,31.97,31.96,31.96,3600.0,26.4231,26.4313,26.4231,26.4231,3600.0
2006-08-07 14:40:00,31.95,31.97,31.94,31.94,4900.0,26.4148,26.4313,26.4065,26.4065,4900.0
2006-08-07 14:45:00,31.94,31.99,31.94,31.98,5600.0,26.4065,26.4479,26.4065,26.4396,5600.0
2006-08-07 14:50:00,31.98,31.99,31.96,31.96,4000.0,26.4396,26.4479,26.4231,26.4231,4000.0
2006-08-07 14:55:00,31.96,31.96,31.96,31.96,5500.0,26.4231,26.4231,26.4231,26.4231,5500.0
2006-08-07 15:00:00,31.96,31.98,31.94,31.96,11800.0,26.4231,26.4396,26.4065,26.4231,11800.0
2006-08-07 15:05:00,31.95,31.98,31.94,31.95,13000.0,26.4148,26.4396,26.4065,26.4148,13000.0
2006-08-07 15:10:00,31.95,31.97,31.95,31.97,5900.0,26.4148,26.4313,26.4148,26.4313,5900.0
2006-08-07 15:15:00,31.96,31.99,31.96,31.98,4300.0,26.4231,26.4479,26.4231,26.4396,4300.0
2006-08-07 15:20:00,31.98,32.02,31.98,31.99,10200.0,26.4396,26.4727,26.4396,26.4479,10200.0
2006-08-07 15:25:00,31.99,32.0,31.99,31.99,4800.0,26.4479,26.4561,26.4479,26.4479,4800.0
2006-08-07 15:30:00,31.99,32.02,31.99,32.01,7200.0,26.4479,26.4727,26.4479,26.4644,7200.0
2006-08-07 15:35:00,32.01,32.03,32.01,32.03,6900.0,26.4644,26.4809,26.4644,26.4809,6900.0
2006-08-07 15:40:00,32.03,32.03,32.02,32.02,19200.0,26.4809,26.4809,26.4727,26.4727,19200.0
2006-08-07 15:45:00,32.04,32.06,32.02,32.06,7900.0,26.4892,26.5057,26.4727,26.5057,7900.0
2006-08-07 15:50:00,32.08,32.08,31.99,32.0,14700.0,26.5223,26.5223,26.4479,26.4561,14700.0
2006-08-07 15:55:00,32.0,32.03,31.99,32.03,11400.0,26.4561,26.4809,26.4479,26.4809,11400.0
2006-08-08 09:30:00,32.18,32.31,32.18,32.31,6200.0,26.605,26.7124,26.605,26.7124,6200.0
2006-08-08 09:35:00,32.28,32.31,32.11,32.13,5000.0,26.6876,26.7124,26.5471,26.5636,5000.0
2006-08-08 09:40:00,32.1,32.15,31.96,31.96,6000.0,26.5388,26.5801,26.4231,26.4231,6000.0
2006-08-08 09:45:00,31.98,32.06,31.98,32.06,8800.0,26.4396,26.5057,26.4396,26.5057,8800.0
2006-08-08 09:50:00,32.06,32.12,32.03,32.12,4700.0,26.5057,26.5553,26.4809,26.5553,4700.0
2006-08-08 09:55:00,32.1,32.18,32.07,32.13,5900.0,26.5388,26.605,26.514,26.5636,5900.0
2006-08-08 10:00:00,32.11,32.21,32.11,32.2,3000.0,26.5471,26.6298,26.5471,26.6215,3000.0
2006-08-08 10:05:00,32.2,32.2,32.11,32.11,4500.0,26.6215,26.6215,26.5471,26.5471,4500.0
2006-08-08 10:10:00,32.12,32.19,32.12,32.16,4300.0,26.5553,26.6132,26.5553,26.5884,4300.0
2006-08-08 10:15:00,32.14,32.19,32.13,32.17,3400.0,26.5719,26.6132,26.5636,26.5967,3400.0
2006-08-08 10:20:00,32.2,32.22,32.19,32.22,4300.0,26.6215,26.638,26.6132,26.638,4300.0
2006-08-08 10:25:00,32.23,32.3,32.23,32.28,8300.0,26.6463,26.7042,26.6463,26.6876,8300.0
2006-08-08 10:30:00,32.27,32.28,32.24,32.26,5400.0,26.6794,26.6876,26.6546,26.6711,5400.0
2006-08-08 10:35:00,32.26,32.26,32.24,32.24,2800.0,26.6711,26.6711,26.6546,26.6546,2800.0
2006-08-08 10:40:00,32.24,32.27,32.23,32.27,3000.0,26.6546,26.6794,26.6463,26.6794,3000.0
2006-08-08 10:45:00,32.25,32.27,32.19,32.2,8200.0,26.6628,26.6794,26.6132,26.6215,8200.0
2006-08-08 10:50:00,32.2,32.21,32.19,32.2,3000.0,26.6215,26.6298,26.6132,26.6215,3000.0
2006-08-08 10:55:00,32.2,32.22,32.2,32.2,7400.0,26.6215,26.638,26.6215,26.6215,7400.0
2006-08-08 11:00:00,32.2,32.22,32.18,32.18,7300.0,26.6215,26.638,26.605,26.605,7300.0
2006-08-08 11:05:00,32.2,32.22,32.19,32.19,12700.0,26.6215,26.638,26.6132,26.6132,12700.0
2006-08-08 11:10:00,32.19,32.19,32.16,32.18,3500.0,26.6132,26.6132,26.5884,26.605,3500.0
2006-08-08 11:15:00,32.17,32.19,32.15,32.18,5500.0,26.5967,26.6132,26.5801,26.605,5500.0
2006-08-08 11:20:00,32.18,32.18,32.16,32.17,5700.0,26.605,26.605,26.5884,26.5967,5700.0
2006-08-08 11:25:00,32.16,32.18,32.15,32.16,5700.0,26.5884,26.605,26.5801,26.5884,5700.0
2006-08-08 11:30:00,32.17,32.18,32.14,32.17,11600.0,26.5967,26.605,26.5719,26.5967,11600.0
2006-08-08 11:35:00,32.17,32.17,32.14,32.16,5900.0,26.5967,26.5967,26.5719,26.5884,5900.0
2006-08-08 11:40:00,32.15,32.16,32.14,32.14,2600.0,26.5801,26.5884,26.5719,26.5719,2600.0
2006-08-08 11:45:00,32.14,32.15,32.11,32.12,5300.0,26.5719,26.5801,26.5471,26.5553,5300.0
2006-08-08 11:50:00,32.13,32.13,32.1,32.1,4500.0,26.5636,26.5636,26.5388,26.5388,4500.0
2006-08-08 11:55:00,32.1,32.11,32.09,32.09,3800.0,26.5388,26.5471,26.5305,26.5305,3800.0
2006-08-08 12:00:00,32.09,32.13,32.08,32.1,12000.0,26.5305,26.5636,26.5223,26.5388,12000.0
2006-08-08 12:05:00,32.09,32.11,32.09,32.11,2200.0,26.5305,26.5471,26.5305,26.5471,2200.0
2006-08-08 12:10:00,32.12,32.13,32.1,32.13,2300.0,26.5553,26.5636,26.5388,26.5636,2300.0
2006-08-08 12:15:00,32.12,32.13,32.12,32.13,1100.0,26.5553,26.5636,26.5553,26.5636,1100.0
2006-08-08 12:20:00,32.12,32.13,32.11,32.12,1800.0,26.5553,26.5636,26.5471,26.5553,1800.0
2006-08-08 12:25:00,32.12,32.12,32.09,32.09,8500.0,26.5553,26.5553,26.5305,26.5305,8500.0
2006-08-08 12:30:00,32.09,32.09,32.08,32.08,4900.0,26.5305,26.5305,26.5223,26.5223,4900.0
2006-08-08 12:35:00,32.08,32.1,32.08,32.08,11300.0,26.5223,26.5388,26.5223,26.5223,11300.0
2006-08-08 12:40:00,32.08,32.1,32.08,32.1,1400.0,26.5223,26.5388,26.5223,26.5388,1400.0
2006-08-08 12:45:00,32.08,32.1,32.08,32.1,800.0,26.5223,26.5388,26.5223,26.5388,800.0
2006-08-08 12:50:00,32.1,32.1,32.09,32.1,6400.0,26.5388,26.5388,26.5305,26.5388,6400.0
2006-08-08 12:55:00,32.12,32.12,32.11,32.12,900.0,26.5553,26.5553,26.5471,26.5553,900.0
2006-08-08 13:00:00,32.11,32.13,32.1,32.1,6200.0,26.5471,26.5636,26.5388,26.5388,6200.0
2006-08-08 13:05:00,32.11,32.11,32.05,32.05,10900.0,26.5471,26.5471,26.4975,26.4975,10900.0
2006-08-08 13:10:00,32.05,32.06,32.03,32.05,2900.0,26.4975,26.5057,26.4809,26.4975,2900.0
2006-08-08 13:15:00,32.06,32.07,32.06,32.07,1800.0,26.5057,26.514,26.5057,26.514,1800.0
2006-08-08 13:20:00,32.07,32.07,32.05,32.05,3500.0,26.514,26.514,26.4975,26.4975,3500.0
2006-08-08 13:25:00,32.05,32.05,32.04,32.05,8600.0,26.4975,26.4975,26.4892,26.4975,8600.0
2006-08-08 13:30:00,32.03,32.04,32.01,32.01,5800.0,26.4809,26.4892,26.4644,26.4644,5800.0
2006-08-08 13:35:00,32.01,32.01,31.99,32.0,10700.0,26.4644,26.4644,26.4479,26.4561,10700.0
2006-08-08 13:40:00,32.0,32.0,31.97,31.97,3000.0,26.4561,26.4561,26.4313,26.4313,3000.0
2006-08-08 13:45:00,31.97,31.99,31.96,31.97,7300.0,26.4313,26.4479,26.4231,26.4313,7300.0
2006-08-08 13:50:00,31.97,31.97,31.95,31.96,7200.0,26.4313,26.4313,26.4148,26.4231,7200.0
2006-08-08 13:55:00,31.96,31.97,31.96,31.97,1000.0,26.4231,26.4313,26.4231,26.4313,1000.0
2006-08-08 14:00:00,31.95,31.97,31.94,31.96,7000.0,26.4148,26.4313,26.4065,26.4231,7000.0
2006-08-08 14:05:00,31.95,31.96,31.94,31.94,3700.0,26.4148,26.4231,26.4065,26.4065,3700.0
2006-08-08 14:10:00,31.95,32.0,31.92,32.0,15200.0,26.4148,26.4561,26.39,26.4561,15200.0
2006-08-08 14:15:00,32.01,32.25,31.99,32.0,22600.0,26.4644,26.6628,26.4479,26.4561,22600.0
2006-08-08 14:20:00,32.01,32.04,31.8,31.9,20100.0,26.4644,26.4892,26.2908,26.3735,20100.0
2006-08-08 14:25:00,31.9,31.94,31.65,31.94,31900.0,26.3735,26.4065,26.1668,26.4065,31900.0
2006-08-08 14:30:00,31.94,31.97,31.84,31.89,13600.0,26.4065,26.4313,26.3239,26.3652,13600.0
2006-08-08 14:35:00,31.9,31.99,31.86,31.9,12300.0,26.3735,26.4479,26.3404,26.3735,12300.0
2006-08-08 14:40:00,31.92,31.95,31.87,31.87,16300.0,26.39,26.4148,26.3487,26.3487,16300.0
2006-08-08 14:45:00,31.9,31.9,31.78,31.79,14500.0,26.3735,26.3735,26.2743,26.2825,14500.0
2006-08-08 14:50:00,31.8,31.85,31.73,31.73,13400.0,26.2908,26.3321,26.2329,26.2329,13400.0
2006-08-08 14:55:00,31.72,31.76,31.68,31.71,16600.0,26.2246,26.2577,26.1916,26.2164,16600.0
2006-08-08 15:00:00,31.7,31.72,31.63,31.64,32900.0,26.2081,26.2246,26.1502,26.1585,32900.0
2006-08-08 15:05:00,31.64,31.67,31.56,31.61,17600.0,26.1585,26.1833,26.0924,26.1337,17600.0
2006-08-08 15:10:00,31.6,31.61,31.54,31.54,20000.0,26.1254,26.1337,26.0758,26.0758,20000.0
2006-08-08 15:15:00,31.55,31.56,31.52,31.52,17300.0,26.0841,26.0924,26.0593,26.0593,17300.0
2006-08-08 15:20:00,31.53,31.55,31.49,31.54,7900.0,26.0676,26.0841,26.0345,26.0758,7900.0
2006-08-08 15:25:00,31.54,31.56,31.5,31.52,14900.0,26.0758,26.0924,26.0428,26.0593,14900.0
2006-08-08 15:30:00,31.5,31.51,31.42,31.5,12600.0,26.0428,26.051,25.9766,26.0428,12600.0
2006-08-08 15:35:00,31.5,31.54,31.49,31.49,14000.0,26.0428,26.0758,26.0345,26.0345,14000.0
2006-08-08 15:40:00,31.49,31.54,31.49,31.54,15500.0,26.0345,26.0758,26.0345,26.0758,15500.0
2006-08-08 15:45:00,31.53,31.59,31.51,31.58,20300.0,26.0676,26.1172,26.051,26.1089,20300.0
2006-08-08 15:50:00,31.58,31.6,31.54,31.57,24700.0,26.1089,26.1254,26.0758,26.1006,24700.0
2006-08-08 15:55:00,31.57,31.58,31.51,31.55,22600.0,26.1006,26.1089,26.051,26.0841,22600.0
2006-08-09 09:30:00,31.71,31.97,31.71,31.91,4400.0,26.2164,26.4313,26.2164,26.3817,4400.0
2006-08-09 09:35:00,31.91,31.94,31.69,31.78,10600.0,26.3817,26.4065,26.1998,26.2743,10600.0
2006-08-09 09:40:00,31.78,31.79,31.65,31.68,4700.0,26.2743,26.2825,26.1668,26.1916,4700.0
2006-08-09 09:45:00,31.65,31.73,31.6,31.6,8100.0,26.1668,26.2329,26.1254,26.1254,8100.0
2006-08-09 09:50:00,31.54,31.6,31.46,31.53,12500.0,26.0758,26.1254,26.0097,26.0676,12500.0
2006-08-09 09:55:00,31.53,31.57,31.49,31.54,3900.0,26.0676,26.1006,26.0345,26.0758,3900.0
2006-08-09 10:00:00,31.52,31.58,31.51,31.56,3900.0,26.0593,26.1089,26.051,26.0924,3900.0
2006-08-09 10:05:00,31.57,31.75,31.57,31.75,5600.0,26.1006,26.2494,26.1006,26.2494,5600.0
2006-08-09 10:10:00,31.73,31.73,31.67,31.71,3400.0,26.2329,26.2329,26.1833,26.2164,3400.0
2006-08-09 10:15:00,31.68,31.71,31.68,31.71,2100.0,26.1916,26.2164,26.1916,26.2164,2100.0
2006-08-09 10:20:00,31.71,31.76,31.7,31.71,3200.0,26.2164,26.2577,26.2081,26.2164,3200.0
2006-08-09 10:25:00,31.73,31.75,31.71,31.71,4600.0,26.2329,26.2494,26.2164,26.2164,4600.0
2006-08-09 10:30:00,31.7,31.72,31.69,31.7,4300.0,26.2081,26.2246,26.1998,26.2081,4300.0
2006-08-09 10:35:00,31.7,31.71,31.69,31.7,5700.0,26.2081,26.2164,26.1998,26.2081,5700.0
2006-08-09 10:40:00,31.71,31.71,31.69,31.69,5800.0,26.2164,26.2164,26.1998,26.1998,5800.0
2006-08-09 10:45:00,31.69,31.7,31.64,31.7,3000.0,26.1998,26.2081,26.1585,26.2081,3000.0
2006-08-09 10:50:00,31.7,31.74,31.7,31.71,4600.0,26.2081,26.2412,26.2081,26.2164,4600.0
2006-08-09 10:55:00,31.69,31.72,31.69,31.7,2300.0,26.1998,26.2246,26.1998,26.2081,2300.0
2006-08-09 11:00:00,31.7,31.73,31.7,31.7,4300.0,26.2081,26.2329,26.2081,26.2081,4300.0
2006-08-09 11:05:00,31.7,31.7,31.68,31.69,7700.0,26.2081,26.2081,26.1916,26.1998,7700.0
2006-08-09 11:10:00,31.68,31.76,31.68,31.72,5800.0,26.1916,26.2577,26.1916,26.2246,5800.0
2006-08-09 11:15:00,31.71,31.75,31.63,31.63,7700.0,26.2164,26.2494,26.1502,26.1502,7700.0
2006-08-09 11:20:00,31.64,31.68,31.64,31.66,2300.0,26.1585,26.1916,26.1585,26.175,2300.0
2006-08-09 11:25:00,31.67,31.69,31.64,31.68,3500.0,26.1833,26.1998,26.1585,26.1916,3500.0
2006-08-09 11:30:00,31.7,31.72,31.68,31.72,2000.0,26.2081,26.2246,26.1916,26.2246,2000.0
2006-08-09 11:35:00,31.72,31.74,31.72,31.74,2300.0,26.2246,26.2412,26.2246,26.2412,2300.0
2006-08-09 11:40:00,31.73,31.8,31.72,31.79,2600.0,26.2329,26.2908,26.2246,26.2825,2600.0
2006-08-09 11:45:00,31.79,31.79,31.75,31.75,1900.0,26.2825,26.2825,26.2494,26.2494,1900.0
2006-08-09 11:50:00,31.75,31.77,31.73,31.76,1600.0,26.2494,26.266,26.2329,26.2577,1600.0
2006-08-09 11:55:00,31.75,31.76,31.69,31.7,2400.0,26.2494,26.2577,26.1998,26.2081,2400.0
2006-08-09 12:00:00,31.69,31.72,31.68,31.68,1500.0,26.1998,26.2246,26.1916,26.1916,1500.0
2006-08-09 12:05:00,31.69,31.73,31.69,31.73,1700.0,26.1998,26.2329,26.1998,26.2329,1700.0
2006-08-09 12:10:00,31.72,31.73,31.68,31.71,1300.0,26.2246,26.2329,26.1916,26.2164,1300.0
2006-08-09 12:15:00,31.7,31.7,31.66,31.66,3800.0,26.2081,26.2081,26.175,26.175,3800.0
2006-08-09 12:20:00,31.65,31.66,31.65,31.65,1300.0,26.1668,26.175,26.1668,26.1668,1300.0
2006-08-09 12:25:00,31.67,31.67,31.67,31.67,400.0,26.1833,26.1833,26.1833,26.1833,400.0
2006-08-09 12:30:00,31.68,31.69,31.68,31.69,1100.0,26.1916,26.1998,26.1916,26.1998,1100.0
2006-08-09 12:35:00,31.69,31.7,31.69,31.7,700.0,26.1998,26.2081,26.1998,26.2081,700.0
2006-08-09 12:40:00,31.7,31.72,31.7,31.72,800.0,26.2081,26.2246,26.2081,26.2246,800.0
2006-08-09 12:45:00,31.71,31.71,31.63,31.63,4900.0,26.2164,26.2164,26.1502,26.1502,4900.0
2006-08-09 12:50:00,31.64,31.64,31.59,31.59,4600.0,26.1585,26.1585,26.1172,26.1172,4600.0
2006-08-09 12:55:00,31.6,31.62,31.6,31.62,300.0,26.1254,26.142,26.1254,26.142,300.0
2006-08-09 13:00:00,31.61,31.62,31.56,31.62,5000.0,26.1337,26.142,26.0924,26.142,5000.0
2006-08-09 13:05:00,31.6,31.63,31.6,31.63,1400.0,26.1254,26.1502,26.1254,26.1502,1400.0
2006-08-09 13:10:00,31.63,31.64,31.62,31.62,3600.0,26.1502,26.1585,26.142,26.142,3600.0
2006-08-09 13:15:00,31.62,31.62,31.55,31.6,6500.0,26.142,26.142,26.0841,26.1254,6500.0
2006-08-09 13:20:00,31.59,31.59,31.55,31.55,2700.0,26.1172,26.1172,26.0841,26.0841,2700.0
2006-08-09 13:25:00,31.57,31.61,31.57,31.6,2800.0,26.1006,26.1337,26.1006,26.1254,2800.0
2006-08-09 13:30:00,31.59,31.59,31.55,31.55,1400.0,26.1172,26.1172,26.0841,26.0841,1400.0
2006-08-09 13:35:00,31.57,31.6,31.56,31.6,2500.0,26.1006,26.1254,26.0924,26.1254,2500.0
2006-08-09 13:40:00,31.61,31.63,31.61,31.63,2000.0,26.1337,26.1502,26.1337,26.1502,2000.0
2006-08-09 13:45:00,31.64,31.64,31.62,31.64,1600.0,26.1585,26.1585,26.142,26.1585,1600.0
2006-08-09 13:50:00,31.64,31.65,31.62,31.65,3000.0,26.1585,26.1668,26.142,26.1668,3000.0
2006-08-09 13:55:00,31.66,31.68,31.61,31.61,3400.0,26.175,26.1916,26.1337,26.1337,3400.0
2006-08-09 14:00:00,31.61,31.64,31.61,31.62,1300.0,26.1337,26.1585,26.1337,26.142,1300.0
2006-08-09 14:05:00,31.64,31.65,31.62,31.63,3200.0,26.1585,26.1668,26.142,26.1502,3200.0
2006-08-09 14:10:00,31.61,31.62,31.56,31.56,5400.0,26.1337,26.142,26.0924,26.0924,5400.0
2006-08-09 14:15:00,31.56,31.61,31.56,31.61,2600.0,26.0924,26.1337,26.0924,26.1337,2600.0
2006-08-09 14:20:00,31.61,31.62,31.59,31.6,3300.0,26.1337,26.142,26.1172,26.1254,3300.0
2006-08-09 14:25:00,31.59,31.6,31.58,31.6,4200.0,26.1172,26.1254,26.1089,26.1254,4200.0
2006-08-09 14:30:00,31.61,31.62,31.61,31.62,4100.0,26.1337,26.142,26.1337,26.142,4100.0
2006-08-09 14:35:00,31.62,31.64,31.61,31.64,16200.0,26.142,26.1585,26.1337,26.1585,16200.0
2006-08-09 14:40:00,31.64,31.64,31.59,31.59,5500.0,26.1585,26.1585,26.1172,26.1172,5500.0
2006-08-09 14:45:00,31.58,31.58,31.55,31.55,7100.0,26.1089,26.1089,26.0841,26.0841,7100.0
2006-08-09 14:50:00,31.53,31.53,31.49,31.49,8500.0,26.0676,26.0676,26.0345,26.0345,8500.0
2006-08-09 14:55:00,31.5,31.52,31.46,31.49,5500.0,26.0428,26.0593,26.0097,26.0345,5500.0
2006-08-09 15:00:00,31.47,31.49,31.45,31.47,5800.0,26.018,26.0345,26.0014,26.018,5800.0
2006-08-09 15:05:00,31.47,31.48,31.45,31.45,5100.0,26.018,26.0262,26.0014,26.0014,5100.0
2006-08-09 15:10:00,31.44,31.45,31.43,31.43,5300.0,25.9932,26.0014,25.9849,25.9849,5300.0
2006-08-09 15:15:00,31.43,31.44,31.4,31.4,3700.0,25.9849,25.9932,25.9601,25.9601,3700.0
2006-08-09 15:20:00,31.4,31.42,31.37,31.38,5600.0,25.9601,25.9766,25.9353,25.9435,5600.0
2006-08-09 15:25:00,31.39,31.41,31.36,31.36,3500.0,25.9518,25.9684,25.927,25.927,3500.0
2006-08-09 15:30:00,31.33,31.36,31.33,31.35,4500.0,25.9022,25.927,25.9022,25.9187,4500.0
2006-08-09 15:35:00,31.36,31.37,31.35,31.36,3500.0,25.927,25.9353,25.9187,25.927,3500.0
2006-08-09 15:40:00,31.35,31.37,31.35,31.36,2500.0,25.9187,25.9353,25.9187,25.927,2500.0
2006-08-09 15:45:00,31.36,31.37,31.33,31.36,6700.0,25.927,25.9353,25.9022,25.927,6700.0
2006-08-09 15:50:00,31.35,31.35,31.29,31.3,8500.0,25.9187,25.9187,25.8691,25.8774,8500.0
2006-08-09 15:55:00,31.3,31.33,31.28,31.32,2900.0,25.8774,25.9022,25.8609,25.8939,2900.0
2006-08-10 09:30:00,31.25,31.37,31.25,31.37,4300.0,25.8361,25.9353,25.8361,25.9353,4300.0
2006-08-10 09:35:00,31.37,31.37,31.21,31.25,2300.0,25.9353,25.9353,25.803,25.8361,2300.0
2006-08-10 09:40:00,31.26,31.27,31.13,31.27,3400.0,25.8443,25.8526,25.7369,25.8526,3400.0
2006-08-10 09:45:00,31.25,31.33,31.25,31.33,5200.0,25.8361,25.9022,25.8361,25.9022,5200.0
2006-08-10 09:50:00,31.36,31.43,31.33,31.42,3100.0,25.927,25.9849,25.9022,25.9766,3100.0
2006-08-10 09:55:00,31.43,31.54,31.43,31.44,6600.0,25.9849,26.0758,25.9849,25.9932,6600.0
2006-08-10 10:00:00,31.43,31.45,31.43,31.45,2200.0,25.9849,26.0014,25.9849,26.0014,2200.0
2006-08-10 10:05:00,31.45,31.45,31.41,31.41,2700.0,26.0014,26.0014,25.9684,25.9684,2700.0
2006-08-10 10:10:00,31.42,31.49,31.42,31.42,2500.0,25.9766,26.0345,25.9766,25.9766,2500.0
2006-08-10 10:15:00,31.44,31.53,31.44,31.49,4200.0,25.9932,26.0676,25.9932,26.0345,4200.0
2006-08-10 10:20:00,31.49,31.49,31.39,31.42,2800.0,26.0345,26.0345,25.9518,25.9766,2800.0
2006-08-10 10:25:00,31.44,31.54,31.44,31.51,3100.0,25.9932,26.0758,25.9932,26.051,3100.0
2006-08-10 10:30:00,31.5,31.6,31.5,31.54,9300.0,26.0428,26.1254,26.0428,26.0758,9300.0
2006-08-10 10:35:00,31.54,31.56,31.49,31.49,4900.0,26.0758,26.0924,26.0345,26.0345,4900.0
2006-08-10 10:40:00,31.49,31.54,31.48,31.54,1800.0,26.0345,26.0758,26.0262,26.0758,1800.0
2006-08-10 10:45:00,31.53,31.53,31.46,31.46,2100.0,26.0676,26.0676,26.0097,26.0097,2100.0
2006-08-10 10:50:00,31.45,31.46,31.42,31.44,2600.0,26.0014,26.0097,25.9766,25.9932,2600.0
2006-08-10 10:55:00,31.46,31.5,31.45,31.45,1900.0,26.0097,26.0428,26.0014,26.0014,1900.0
2006-08-10 11:00:00,31.48,31.48,31.44,31.44,1700.0,26.0262,26.0262,25.9932,25.9932,1700.0
2006-08-10 11:05:00,31.45,31.5,31.42,31.5,7600.0,26.0014,26.0428,25.9766,26.0428,7600.0
2006-08-10 11:10:00,31.51,31.58,31.49,31.57,6200.0,26.051,26.1089,26.0345,26.1006,6200.0
2006-08-10 11:15:00,31.54,31.57,31.46,31.5,4300.0,26.0758,26.1006,26.0097,26.0428,4300.0
2006-08-10 11:20:00,31.5,31.53,31.44,31.49,3200.0,26.0428,26.0676,25.9932,26.0345,3200.0
2006-08-10 11:25:00,31.48,31.49,31.45,31.46,1700.0,26.0262,26.0345,26.0014,26.0097,1700.0
2006-08-10 11:30:00,31.43,31.46,31.43,31.45,1200.0,25.9849,26.0097,25.9849,26.0014,1200.0
2006-08-10 11:35:00,31.45,31.45,31.37,31.38,3000.0,26.0014,26.0014,25.9353,25.9435,3000.0
2006-08-10 11:40:00,31.36,31.37,31.3,31.36,6100.0,25.927,25.9353,25.8774,25.927,6100.0
2006-08-10 11:45:00,31.36,31.4,31.35,31.36,1500.0,25.927,25.9601,25.9187,25.927,1500.0
2006-08-10 11:50:00,31.36,31.38,31.35,31.37,4000.0,25.927,25.9435,25.9187,25.9353,4000.0
2006-08-10 11:55:00,31.37,31.42,31.36,31.41,4800.0,25.9353,25.9766,25.927,25.9684,4800.0
2006-08-10 12:00:00,31.42,31.42,31.39,31.4,6800.0,25.9766,25.9766,25.9518,25.9601,6800.0
2006-08-10 12:05:00,31.39,31.39,31.35,31.36,3800.0,25.9518,25.9518,25.9187,25.927,3800.0
2006-08-10 12:10:00,31.35,31.43,31.35,31.42,5100.0,25.9187,25.9849,25.9187,25.9766,5100.0
2006-08-10 12:15:00,31.41,31.41,31.39,31.4,2200.0,25.9684,25.9684,25.9518,25.9601,2200.0
2006-08-10 12:20:00,31.4,31.42,31.36,31.36,1900.0,25.9601,25.9766,25.927,25.927,1900.0
2006-08-10 12:25:00,31.39,31.4,31.38,31.4,2600.0,25.9518,25.9601,25.9435,25.9601,2600.0
2006-08-10 12:30:00,31.39,31.41,31.38,31.39,2900.0,25.9518,25.9684,25.9435,25.9518,2900.0
2006-08-10 12:35:00,31.4,31.42,31.39,31.4,6000.0,25.9601,25.9766,25.9518,25.9601,6000.0
2006-08-10 12:40:00,31.42,31.42,31.4,31.41,5100.0,25.9766,25.9766,25.9601,25.9684,5100.0
2006-08-10 12:45:00,31.4,31.41,31.36,31.39,11300.0,25.9601,25.9684,25.927,25.9518,11300.0
2006-08-10 12:50:00,31.39,31.4,31.39,31.39,6000.0,25.9518,25.9601,25.9518,25.9518,6000.0
2006-08-10 12:55:00,31.39,31.41,31.35,31.4,13600.0,25.9518,25.9684,25.9187,25.9601,13600.0
2006-08-10 13:00:00,31.39,31.41,31.38,31.38,2400.0,25.9518,25.9684,25.9435,25.9435,2400.0
2006-08-10 13:05:00,31.36,31.37,31.33,31.37,1800.0,25.927,25.9353,25.9022,25.9353,1800.0
2006-08-10 13:10:00,31.37,31.4,31.36,31.37,4200.0,25.9353,25.9601,25.927,25.9353,4200.0
2006-08-10 13:15:00,31.36,31.38,31.36,31.37,3900.0,25.927,25.9435,25.927,25.9353,3900.0
2006-08-10 13:20:00,31.38,31.38,31.34,31.34,1300.0,25.9435,25.9435,25.9105,25.9105,1300.0
2006-08-10 13:25:00,31.35,31.37,31.34,31.35,1400.0,25.9187,25.9353,25.9105,25.9187,1400.0
2006-08-10 13:30:00,31.36,31.36,31.34,31.34,1200.0,25.927,25.927,25.9105,25.9105,1200.0
2006-08-10 13:35:00,31.35,31.42,31.35,31.42,9200.0,25.9187,25.9766,25.9187,25.9766,9200.0
2006-08-10 13:40:00,31.41,31.42,31.4,31.42,12300.0,25.9684,25.9766,25.9601,25.9766,12300.0
2006-08-10 13:45:00,31.41,31.42,31.4,31.41,7900.0,25.9684,25.9766,25.9601,25.9684,7900.0
2006-08-10 13:50:00,31.41,31.41,31.39,31.39,4300.0,25.9684,25.9684,25.9518,25.9518,4300.0
2006-08-10 13:55:00,31.39,31.41,31.39,31.41,2400.0,25.9518,25.9684,25.9518,25.9684,2400.0
2006-08-10 14:00:00,31.4,31.49,31.4,31.47,6500.0,25.9601,26.0345,25.9601,26.018,6500.0
2006-08-10 14:05:00,31.47,31.5,31.46,31.5,5400.0,26.018,26.0428,26.0097,26.0428,5400.0
2006-08-10 14:10:00,31.5,31.5,31.43,31.43,3300.0,26.0428,26.0428,25.9849,25.9849,3300.0
2006-08-10 14:15:00,31.4,31.45,31.39,31.43,19200.0,25.9601,26.0014,25.9518,25.9849,19200.0
2006-08-10 14:20:00,31.43,31.44,31.37,31.44,9700.0,25.9849,25.9932,25.9353,25.9932,9700.0
2006-08-10 14:25:00,31.44,31.47,31.43,31.44,2400.0,25.9932,26.018,25.9849,25.9932,2400.0
2006-08-10 14:30:00,31.44,31.45,31.41,31.43,3700.0,25.9932,26.0014,25.9684,25.9849,3700.0
2006-08-10 14:35:00,31.42,31.42,31.39,31.4,3900.0,25.9766,25.9766,25.9518,25.9601,3900.0
2006-08-10 14:40:00,31.41,31.41,31.39,31.4,4500.0,25.9684,25.9684,25.9518,25.9601,4500.0
2006-08-10 14:45:00,31.39,31.39,31.35,31.35,6200.0,25.9518,25.9518,25.9187,25.9187,6200.0
2006-08-10 14:50:00,31.35,31.38,31.34,31.38,3100.0,25.9187,25.9435,25.9105,25.9435,3100.0
2006-08-10 14:55:00,31.39,31.39,31.36,31.39,3200.0,25.9518,25.9518,25.927,25.9518,3200.0
2006-08-10 15:00:00,31.38,31.39,31.34,31.36,4000.0,25.9435,25.9518,25.9105,25.927,4000.0
2006-08-10 15:05:00,31.35,31.4,31.34,31.37,3900.0,25.9187,25.9601,25.9105,25.9353,3900.0
2006-08-10 15:10:00,31.36,31.39,31.36,31.36,3000.0,25.927,25.9518,25.927,25.927,3000.0
2006-08-10 15:15:00,31.36,31.39,31.35,31.38,9300.0,25.927,25.9518,25.9187,25.9435,9300.0
2006-08-10 15:20:00,31.38,31.39,31.35,31.35,5300.0,25.9435,25.9518,25.9187,25.9187,5300.0
2006-08-10 15:25:00,31.35,31.37,31.32,31.35,5500.0,25.9187,25.9353,25.8939,25.9187,5500.0
2006-08-10 15:30:00,31.35,31.38,31.34,31.38,4500.0,25.9187,25.9435,25.9105,25.9435,4500.0
2006-08-10 15:35:00,31.38,31.4,31.36,31.39,6900.0,25.9435,25.9601,25.927,25.9518,6900.0
2006-08-10 15:40:00,31.4,31.44,31.39,31.42,7100.0,25.9601,25.9932,25.9518,25.9766,7100.0
2006-08-10 15:45:00,31.42,31.43,31.39,31.42,13200.0,25.9766,25.9849,25.9518,25.9766,13200.0
2006-08-10 15:50:00,31.42,31.44,31.4,31.42,8800.0,25.9766,25.9932,25.9601,25.9766,8800.0
2006-08-10 15:55:00,31.4,31.42,31.38,31.38,13100.0,25.9601,25.9766,25.9435,25.9435,13100.0
2006-08-11 09:30:00,31.31,31.37,31.31,31.37,2800.0,25.8857,25.9353,25.8857,25.9353,2800.0
2006-08-11 09:35:00,31.34,31.36,31.33,31.35,700.0,25.9105,25.927,25.9022,25.9187,700.0
2006-08-11 09:40:00,31.29,31.29,31.24,31.25,2700.0,25.8691,25.8691,25.8278,25.8361,2700.0
2006-08-11 09:45:00,31.25,31.34,31.25,31.33,3500.0,25.8361,25.9105,25.8361,25.9022,3500.0
2006-08-11 09:50:00,31.33,31.38,31.29,31.38,5300.0,25.9022,25.9435,25.8691,25.9435,5300.0
2006-08-11 09:55:00,31.37,31.43,31.35,31.4,3500.0,25.9353,25.9849,25.9187,25.9601,3500.0
2006-08-11 10:00:00,31.4,31.41,31.35,31.37,4100.0,25.9601,25.9684,25.9187,25.9353,4100.0
2006-08-11 10:05:00,31.37,31.38,31.34,31.36,1900.0,25.9353,25.9435,25.9105,25.927,1900.0
2006-08-11 10:10:00,31.38,31.38,31.34,31.35,1100.0,25.9435,25.9435,25.9105,25.9187,1100.0
2006-08-11 10:15:00,31.34,31.34,31.34,31.34,300.0,25.9105,25.9105,25.9105,25.9105,300.0
2006-08-11 10:20:00,31.35,31.37,31.33,31.37,3500.0,25.9187,25.9353,25.9022,25.9353,3500.0
2006-08-11 10:25:00,31.39,31.4,31.34,31.34,1600.0,25.9518,25.9601,25.9105,25.9105,1600.0
2006-08-11 10:30:00,31.33,31.38,31.33,31.38,2500.0,25.9022,25.9435,25.9022,25.9435,2500.0
2006-08-11 10:35:00,31.38,31.45,31.38,31.4,3600.0,25.9435,26.0014,25.9435,25.9601,3600.0
2006-08-11 10:40:00,31.41,31.41,31.37,31.39,2100.0,25.9684,25.9684,25.9353,25.9518,2100.0
2006-08-11 10:45:00,31.38,31.41,31.38,31.41,3500.0,25.9435,25.9684,25.9435,25.9684,3500.0
2006-08-11 10:50:00,31.41,31.41,31.36,31.39,2600.0,25.9684,25.9684,25.927,25.9518,2600.0
2006-08-11 10:55:00,31.39,31.42,31.37,31.39,6200.0,25.9518,25.9766,25.9353,25.9518,6200.0
2006-08-11 11:00:00,31.37,31.4,31.35,31.37,4500.0,25.9353,25.9601,25.9187,25.9353,4500.0
2006-08-11 11:05:00,31.37,31.42,31.37,31.41,4300.0,25.9353,25.9766,25.9353,25.9684,4300.0
2006-08-11 11:10:00,31.41,31.42,31.35,31.4,8800.0,25.9684,25.9766,25.9187,25.9601,8800.0
2006-08-11 11:15:00,31.41,31.41,31.36,31.38,1800.0,25.9684,25.9684,25.927,25.9435,1800.0
2006-08-11 11:20:00,31.38,31.41,31.37,31.39,2500.0,25.9435,25.9684,25.9353,25.9518,2500.0
2006-08-11 11:25:00,31.39,31.41,31.37,31.41,1500.0,25.9518,25.9684,25.9353,25.9684,1500.0
2006-08-11 11:30:00,31.4,31.41,31.33,31.34,14000.0,25.9601,25.9684,25.9022,25.9105,14000.0
2006-08-11 11:35:00,31.38,31.41,31.37,31.39,2000.0,25.9435,25.9684,25.9353,25.9518,2000.0
2006-08-11 11:40:00,31.37,31.38,31.31,31.32,5400.0,25.9353,25.9435,25.8857,25.8939,5400.0
2006-08-11 11:45:00,31.32,31.35,31.29,31.31,3600.0,25.8939,25.9187,25.8691,25.8857,3600.0
2006-08-11 11:50:00,31.32,31.32,31.29,31.31,2800.0,25.8939,25.8939,25.8691,25.8857,2800.0
2006-08-11 11:55:00,31.29,31.31,31.26,31.27,18400.0,25.8691,25.8857,25.8443,25.8526,18400.0
2006-08-11 12:00:00,31.27,31.29,31.25,31.29,3300.0,25.8526,25.8691,25.8361,25.8691,3300.0
2006-08-11 12:05:00,31.28,31.28,31.25,31.26,1700.0,25.8609,25.8609,25.8361,25.8443,1700.0
2006-08-11 12:10:00,31.25,31.26,31.24,31.25,1100.0,25.8361,25.8443,25.8278,25.8361,1100.0
2006-08-11 12:15:00,31.25,31.25,31.25,31.25,1400.0,25.8361,25.8361,25.8361,25.8361,1400.0
2006-08-11 12:20:00,31.26,31.28,31.25,31.28,3400.0,25.8443,25.8609,25.8361,25.8609,3400.0
2006-08-11 12:25:00,31.29,31.3,31.29,31.29,700.0,25.8691,25.8774,25.8691,25.8691,700.0
2006-08-11 12:30:00,31.29,31.33,31.29,31.3,2800.0,25.8691,25.9022,25.8691,25.8774,2800.0
2006-08-11 12:35:00,31.3,31.31,31.3,31.31,200.0,25.8774,25.8857,25.8774,25.8857,200.0
2006-08-11 12:40:00,31.3,31.32,31.3,31.31,600.0,25.8774,25.8939,25.8774,25.8857,600.0
2006-08-11 12:45:00,31.3,31.33,31.3,31.33,500.0,25.8774,25.9022,25.8774,25.9022,500.0
2006-08-11 12:50:00,31.32,31.32,31.27,31.27,4200.0,25.8939,25.8939,25.8526,25.8526,4200.0
2006-08-11 12:55:00,31.27,31.33,31.26,31.33,10500.0,25.8526,25.9022,25.8443,25.9022,10500.0
2006-08-11 13:00:00,31.31,31.33,31.3,31.3,2400.0,25.8857,25.9022,25.8774,25.8774,2400.0
2006-08-11 13:05:00,31.3,31.34,31.27,31.33,7800.0,25.8774,25.9105,25.8526,25.9022,7800.0
2006-08-11 13:10:00,31.32,31.33,31.32,31.33,600.0,25.8939,25.9022,25.8939,25.9022,600.0
2006-08-11 13:15:00,31.32,31.32,31.27,31.28,4400.0,25.8939,25.8939,25.8526,25.8609,4400.0
2006-08-11 13:20:00,31.29,31.29,31.23,31.27,2100.0,25.8691,25.8691,25.8195,25.8526,2100.0
2006-08-11 13:25:00,31.22,31.24,31.22,31.23,700.0,25.8113,25.8278,25.8113,25.8195,700.0
2006-08-11 13:30:00,31.26,31.29,31.26,31.29,3300.0,25.8443,25.8691,25.8443,25.8691,3300.0
2006-08-11 13:35:00,31.29,31.31,31.29,31.29,1800.0,25.8691,25.8857,25.8691,25.8691,1800.0
2006-08-11 13:40:00,31.29,31.3,31.28,31.3,1300.0,25.8691,25.8774,25.8609,25.8774,1300.0
2006-08-11 13:45:00,31.3,31.3,31.25,31.27,3000.0,25.8774,25.8774,25.8361,25.8526,3000.0
2006-08-11 13:50:00,31.29,31.3,31.25,31.3,3800.0,25.8691,25.8774,25.8361,25.8774,3800.0
2006-08-11 13:55:00,31.32,31.32,31.29,31.32,1800.0,25.8939,25.8939,25.8691,25.8939,1800.0
2006-08-11 14:00:00,31.31,31.35,31.29,31.32,4900.0,25.8857,25.9187,25.8691,25.8939,4900.0
2006-08-11 14:05:00,31.32,31.32,31.29,31.29,1700.0,25.8939,25.8939,25.8691,25.8691,1700.0
2006-08-11 14:10:00,31.29,31.31,31.27,31.27,1900.0,25.8691,25.8857,25.8526,25.8526,1900.0
2006-08-11 14:15:00,31.29,31.31,31.29,31.3,6400.0,25.8691,25.8857,25.8691,25.8774,6400.0
2006-08-11 14:20:00,31.29,31.3,31.21,31.21,5400.0,25.8691,25.8774,25.803,25.803,5400.0
2006-08-11 14:25:00,31.22,31.24,31.22,31.23,2900.0,25.8113,25.8278,25.8113,25.8195,2900.0
2006-08-11 14:30:00,31.23,31.23,31.2,31.21,4700.0,25.8195,25.8195,25.7947,25.803,4700.0
2006-08-11 14:35:00,31.23,31.3,31.22,31.29,5900.0,25.8195,25.8774,25.8113,25.8691,5900.0
2006-08-11 14:40:00,31.3,31.32,31.29,31.3,3000.0,25.8774,25.8939,25.8691,25.8774,3000.0
2006-08-11 14:45:00,31.3,31.3,31.25,31.27,6400.0,25.8774,25.8774,25.8361,25.8526,6400.0
2006-08-11 14:50:00,31.27,31.31,31.27,31.3,4700.0,25.8526,25.8857,25.8526,25.8774,4700.0
2006-08-11 14:55:00,31.31,31.32,31.3,31.32,1300.0,25.8857,25.8939,25.8774,25.8939,1300.0
2006-08-11 15:00:00,31.31,31.33,31.28,31.32,11600.0,25.8857,25.9022,25.8609,25.8939,11600.0
2006-08-11 15:05:00,31.32,31.41,31.32,31.39,14800.0,25.8939,25.9684,25.8939,25.9518,14800.0
2006-08-11 15:10:00,31.38,31.4,31.36,31.4,11700.0,25.9435,25.9601,25.927,25.9601,11700.0
2006-08-11 15:15:00,31.39,31.4,31.36,31.39,9300.0,25.9518,25.9601,25.927,25.9518,9300.0
2006-08-11 15:20:00,31.39,31.39,31.33,31.37,10100.0,25.9518,25.9518,25.9022,25.9353,10100.0
2006-08-11 15:25:00,31.36,31.41,31.35,31.4,4900.0,25.927,25.9684,25.9187,25.9601,4900.0
2006-08-11 15:30:00,31.38,31.39,31.35,31.37,8200.0,25.9435,25.9518,25.9187,25.9353,8200.0
2006-08-11 15:35:00,31.37,31.4,31.34,31.39,8900.0,25.9353,25.9601,25.9105,25.9518,8900.0
2006-08-11 15:40:00,31.39,31.39,31.31,31.32,9200.0,25.9518,25.9518,25.8857,25.8939,9200.0
2006-08-11 15:45:00,31.34,31.34,31.29,31.29,8600.0,25.9105,25.9105,25.8691,25.8691,8600.0
2006-08-11 15:50:00,31.29,31.34,31.29,31.34,6000.0,25.8691,25.9105,25.8691,25.9105,6000.0
2006-08-11 15:55:00,31.33,31.33,31.27,31.29,14100.0,25.9022,25.9022,25.8526,25.8691,14100.0
2006-08-14 09:30:00,31.37,31.54,31.32,31.4,10000.0,25.9353,26.0758,25.8939,25.9601,10000.0
2006-08-14 09:35:00,31.53,31.53,31.43,31.51,900.0,26.0676,26.0676,25.9849,26.051,900.0
2006-08-14 09:40:00,31.51,31.65,31.51,31.59,4600.0,26.051,26.1668,26.051,26.1172,4600.0
2006-08-14 09:45:00,31.58,31.58,31.5,31.52,1400.0,26.1089,26.1089,26.0428,26.0593,1400.0
2006-08-14 09:50:00,31.53,31.57,31.51,31.54,2400.0,26.0676,26.1006,26.051,26.0758,2400.0
2006-08-14 09:55:00,31.52,31.53,31.45,31.5,3900.0,26.0593,26.0676,26.0014,26.0428,3900.0
2006-08-14 10:00:00,31.49,31.52,31.45,31.51,2000.0,26.0345,26.0593,26.0014,26.051,2000.0
2006-08-14 10:05:00,31.52,31.58,31.52,31.53,5200.0,26.0593,26.1089,26.0593,26.0676,5200.0
2006-08-14 10:10:00,31.54,31.54,31.52,31.54,500.0,26.0758,26.0758,26.0593,26.0758,500.0
2006-08-14 10:15:00,31.54,31.54,31.46,31.48,2200.0,26.0758,26.0758,26.0097,26.0262,2200.0
2006-08-14 10:20:00,31.5,31.52,31.47,31.5,1300.0,26.0428,26.0593,26.018,26.0428,1300.0
2006-08-14 10:25:00,31.5,31.52,31.5,31.51,1000.0,26.0428,26.0593,26.0428,26.051,1000.0
2006-08-14 10:30:00,31.52,31.57,31.51,31.57,2300.0,26.0593,26.1006,26.051,26.1006,2300.0
2006-08-14 10:35:00,31.54,31.55,31.5,31.55,4200.0,26.0758,26.0841,26.0428,26.0841,4200.0
2006-08-14 10:40:00,31.53,31.54,31.51,31.51,1800.0,26.0676,26.0758,26.051,26.051,1800.0
2006-08-14 10:45:00,31.51,31.53,31.51,31.52,500.0,26.051,26.0676,26.051,26.0593,500.0
2006-08-14 10:50:00,31.54,31.55,31.54,31.55,800.0,26.0758,26.0841,26.0758,26.0841,800.0
2006-08-14 10:55:00,31.54,31.59,31.54,31.59,1400.0,26.0758,26.1172,26.0758,26.1172,1400.0
2006-08-14 11:00:00,31.56,31.64,31.56,31.64,2600.0,26.0924,26.1585,26.0924,26.1585,2600.0
2006-08-14 11:05:00,31.64,31.73,31.64,31.68,5700.0,26.1585,26.2329,26.1585,26.1916,5700.0
2006-08-14 11:10:00,31.72,31.75,31.7,31.7,12800.0,26.2246,26.2494,26.2081,26.2081,12800.0
2006-08-14 11:15:00,31.74,31.79,31.69,31.69,11700.0,26.2412,26.2825,26.1998,26.1998,11700.0
2006-08-14 11:20:00,31.7,31.7,31.6,31.64,6900.0,26.2081,26.2081,26.1254,26.1585,6900.0
2006-08-14 11:25:00,31.62,31.68,31.62,31.68,2100.0,26.142,26.1916,26.142,26.1916,2100.0
2006-08-14 11:30:00,31.66,31.66,31.62,31.62,1000.0,26.175,26.175,26.142,26.142,1000.0
2006-08-14 11:35:00,31.62,31.65,31.55,31.56,7900.0,26.142,26.1668,26.0841,26.0924,7900.0
2006-08-14 11:40:00,31.56,31.58,31.55,31.58,2500.0,26.0924,26.1089,26.0841,26.1089,2500.0
2006-08-14 11:45:00,31.57,31.61,31.57,31.61,2700.0,26.1006,26.1337,26.1006,26.1337,2700.0
2006-08-14 11:50:00,31.6,31.65,31.59,31.65,1900.0,26.1254,26.1668,26.1172,26.1668,1900.0
2006-08-14 11:55:00,31.67,31.69,31.64,31.65,7400.0,26.1833,26.1998,26.1585,26.1668,7400.0
2006-08-14 12:00:00,31.64,31.69,31.6,31.68,12500.0,26.1585,26.1998,26.1254,26.1916,12500.0
2006-08-14 12:05:00,31.68,31.68,31.66,31.66,1700.0,26.1916,26.1916,26.175,26.175,1700.0
2006-08-14 12:10:00,31.66,31.69,31.66,31.69,1500.0,26.175,26.1998,26.175,26.1998,1500.0
2006-08-14 12:15:00,31.68,31.72,31.68,31.71,2600.0,26.1916,26.2246,26.1916,26.2164,2600.0
2006-08-14 12:20:00,31.75,31.76,31.7,31.7,2000.0,26.2494,26.2577,26.2081,26.2081,2000.0
2006-08-14 12:25:00,31.7,31.72,31.7,31.72,2400.0,26.2081,26.2246,26.2081,26.2246,2400.0
2006-08-14 12:30:00,31.72,31.72,31.68,31.68,2900.0,26.2246,26.2246,26.1916,26.1916,2900.0
2006-08-14 12:35:00,31.69,31.69,31.67,31.68,2000.0,26.1998,26.1998,26.1833,26.1916,2000.0
2006-08-14 12:40:00,31.68,31.68,31.64,31.64,1900.0,26.1916,26.1916,26.1585,26.1585,1900.0
2006-08-14 12:45:00,31.64,31.65,31.63,31.65,4600.0,26.1585,26.1668,26.1502,26.1668,4600.0
2006-08-14 12:50:00,31.66,31.66,31.65,31.66,1400.0,26.175,26.175,26.1668,26.175,1400.0
2006-08-14 12:55:00,31.65,31.66,31.62,31.63,1500.0,26.1668,26.175,26.142,26.1502,1500.0
2006-08-14 13:00:00,31.62,31.62,31.6,31.6,4100.0,26.142,26.142,26.1254,26.1254,4100.0
2006-08-14 13:05:00,31.61,31.63,31.6,31.63,3200.0,26.1337,26.1502,26.1254,26.1502,3200.0
2006-08-14 13:10:00,31.61,31.63,31.61,31.61,1500.0,26.1337,26.1502,26.1337,26.1337,1500.0
2006-08-14 13:15:00,31.63,31.63,31.61,31.63,2200.0,26.1502,26.1502,26.1337,26.1502,2200.0
2006-08-14 13:20:00,31.63,31.63,31.61,31.62,1600.0,26.1502,26.1502,26.1337,26.142,1600.0
2006-08-14 13:25:00,31.61,31.61,31.57,31.57,3800.0,26.1337,26.1337,26.1006,26.1006,3800.0
2006-08-14 13:30:00,31.58,31.61,31.58,31.6,3400.0,26.1089,26.1337,26.1089,26.1254,3400.0
2006-08-14 13:35:00,31.63,31.63,31.61,31.61,1000.0,26.1502,26.1502,26.1337,26.1337,1000.0
2006-08-14 13:40:00,31.63,31.63,31.61,31.61,1700.0,26.1502,26.1502,26.1337,26.1337,1700.0
2006-08-14 13:45:00,31.62,31.62,31.6,31.61,3200.0,26.142,26.142,26.1254,26.1337,3200.0
2006-08-14 13:50:00,31.63,31.63,31.58,31.6,5400.0,26.1502,26.1502,26.1089,26.1254,5400.0
2006-08-14 13:55:00,31.59,31.6,31.56,31.57,3500.0,26.1172,26.1254,26.0924,26.1006,3500.0
2006-08-14 14:00:00,31.56,31.59,31.51,31.51,5500.0,26.0924,26.1172,26.051,26.051,5500.0
2006-08-14 14:05:00,31.5,31.52,31.48,31.49,3000.0,26.0428,26.0593,26.0262,26.0345,3000.0
2006-08-14 14:10:00,31.48,31.48,31.45,31.46,4300.0,26.0262,26.0262,26.0014,26.0097,4300.0
2006-08-14 14:15:00,31.47,31.49,31.46,31.48,5600.0,26.018,26.0345,26.0097,26.0262,5600.0
2006-08-14 14:20:00,31.47,31.47,31.39,31.44,5000.0,26.018,26.018,25.9518,25.9932,5000.0
2006-08-14 14:25:00,31.41,31.45,31.41,31.44,9200.0,25.9684,26.0014,25.9684,25.9932,9200.0
2006-08-14 14:30:00,31.44,31.45,31.43,31.45,5500.0,25.9932,26.0014,25.9849,26.0014,5500.0
2006-08-14 14:35:00,31.46,31.51,31.46,31.49,3600.0,26.0097,26.051,26.0097,26.0345,3600.0
2006-08-14 14:40:00,31.49,31.51,31.49,31.51,2600.0,26.0345,26.051,26.0345,26.051,2600.0
2006-08-14 14:45:00,31.52,31.52,31.48,31.51,5900.0,26.0593,26.0593,26.0262,26.051,5900.0
2006-08-14 14:50:00,31.49,31.51,31.45,31.47,5900.0,26.0345,26.051,26.0014,26.018,5900.0
2006-08-14 14:55:00,31.45,31.46,31.41,31.45,7100.0,26.0014,26.0097,25.9684,26.0014,7100.0
2006-08-14 15:00:00,31.43,31.44,31.42,31.42,5300.0,25.9849,25.9932,25.9766,25.9766,5300.0
2006-08-14 15:05:00,31.42,31.42,31.38,31.41,7000.0,25.9766,25.9766,25.9435,25.9684,7000.0
2006-08-14 15:10:00,31.44,31.45,31.41,31.45,1900.0,25.9932,26.0014,25.9684,26.0014,1900.0
2006-08-14 15:15:00,31.41,31.43,31.41,31.41,300.0,25.9684,25.9849,25.9684,25.9684,300.0
2006-08-14 15:20:00,31.42,31.44,31.42,31.44,2600.0,25.9766,25.9932,25.9766,25.9932,2600.0
2006-08-14 15:25:00,31.45,31.46,31.42,31.42,2300.0,26.0014,26.0097,25.9766,25.9766,2300.0
2006-08-14 15:30:00,31.42,31.43,31.41,31.43,6000.0,25.9766,25.9849,25.9684,25.9849,6000.0
2006-08-14 15:35:00,31.42,31.45,31.41,31.45,9500.0,25.9766,26.0014,25.9684,26.0014,9500.0
2006-08-14 15:40:00,31.44,31.47,31.44,31.46,5100.0,25.9932,26.018,25.9932,26.0097,5100.0
2006-08-14 15:45:00,31.47,31.49,31.46,31.49,8800.0,26.018,26.0345,26.0097,26.0345,8800.0
2006-08-14 15:50:00,31.45,31.46,31.39,31.4,5300.0,26.0014,26.0097,25.9518,25.9601,5300.0
2006-08-14 15:55:00,31.41,31.43,31.41,31.42,5900.0,25.9684,25.9849,25.9684,25.9766,5900.0
2006-08-15 09:30:00,31.76,31.76,31.65,31.68,7200.0,26.2577,26.2577,26.1668,26.1916,7200.0
2006-08-15 09:35:00,31.65,31.73,31.64,31.64,1900.0,26.1668,26.2329,26.1585,26.1585,1900.0
2006-08-15 09:40:00,31.64,31.8,31.64,31.71,5300.0,26.1585,26.2908,26.1585,26.2164,5300.0
2006-08-15 09:45:00,31.71,31.78,31.71,31.76,2000.0,26.2164,26.2743,26.2164,26.2577,2000.0
2006-08-15 09:50:00,31.76,31.79,31.67,31.7,3700.0,26.2577,26.2825,26.1833,26.2081,3700.0
2006-08-15 09:55:00,31.7,31.72,31.67,31.71,1100.0,26.2081,26.2246,26.1833,26.2164,1100.0
2006-08-15 10:00:00,31.72,31.83,31.71,31.77,4500.0,26.2246,26.3156,26.2164,26.266,4500.0
2006-08-15 10:05:00,31.76,31.81,31.76,31.79,2400.0,26.2577,26.2991,26.2577,26.2825,2400.0
2006-08-15 10:10:00,31.78,31.79,31.74,31.74,3400.0,26.2743,26.2825,26.2412,26.2412,3400.0
2006-08-15 10:15:00,31.77,31.77,31.71,31.72,2300.0,26.266,26.266,26.2164,26.2246,2300.0
2006-08-15 10:20:00,31.71,31.72,31.64,31.64,4800.0,26.2164,26.2246,26.1585,26.1585,4800.0
2006-08-15 10:25:00,31.64,31.67,31.62,31.66,1700.0,26.1585,26.1833,26.142,26.175,1700.0
2006-08-15 10:30:00,31.66,31.72,31.64,31.72,2300.0,26.175,26.2246,26.1585,26.2246,2300.0
2006-08-15 10:35:00,31.7,31.75,31.69,31.74,3600.0,26.2081,26.2494,26.1998,26.2412,3600.0
2006-08-15 10:40:00,31.74,31.84,31.74,31.84,4900.0,26.2412,26.3239,26.2412,26.3239,4900.0
2006-08-15 10:45:00,31.87,31.88,31.82,31.84,2700.0,26.3487,26.3569,26.3073,26.3239,2700.0
2006-08-15 10:50:00,31.84,31.84,31.8,31.8,1100.0,26.3239,26.3239,26.2908,26.2908,1100.0
2006-08-15 10:55:00,31.8,31.81,31.8,31.81,1400.0,26.2908,26.2991,26.2908,26.2991,1400.0
2006-08-15 11:00:00,31.8,31.86,31.8,31.83,2100.0,26.2908,26.3404,26.2908,26.3156,2100.0
2006-08-15 11:05:00,31.86,31.92,31.86,31.91,2000.0,26.3404,26.39,26.3404,26.3817,2000.0
2006-08-15 11:10:00,31.9,31.92,31.88,31.9,2600.0,26.3735,26.39,26.3569,26.3735,2600.0
2006-08-15 11:15:00,31.9,31.92,31.9,31.9,800.0,26.3735,26.39,26.3735,26.3735,800.0
2006-08-15 11:20:00,31.9,31.9,31.86,31.88,2000.0,26.3735,26.3735,26.3404,26.3569,2000.0
2006-08-15 11:25:00,31.88,31.88,31.82,31.88,3100.0,26.3569,26.3569,26.3073,26.3569,3100.0
2006-08-15 11:30:00,31.87,31.87,31.78,31.81,4700.0,26.3487,26.3487,26.2743,26.2991,4700.0
2006-08-15 11:35:00,31.83,31.85,31.79,31.84,6100.0,26.3156,26.3321,26.2825,26.3239,6100.0
2006-08-15 11:40:00,31.82,31.82,31.79,31.82,2200.0,26.3073,26.3073,26.2825,26.3073,2200.0
2006-08-15 11:45:00,31.81,31.82,31.8,31.81,2000.0,26.2991,26.3073,26.2908,26.2991,2000.0
2006-08-15 11:50:00,31.81,31.86,31.8,31.81,4800.0,26.2991,26.3404,26.2908,26.2991,4800.0
2006-08-15 11:55:00,31.81,31.81,31.79,31.79,2100.0,26.2991,26.2991,26.2825,26.2825,2100.0
2006-08-15 12:00:00,31.77,31.77,31.75,31.76,1300.0,26.266,26.266,26.2494,26.2577,1300.0
2006-08-15 12:05:00,31.76,31.77,31.74,31.75,800.0,26.2577,26.266,26.2412,26.2494,800.0
2006-08-15 12:10:00,31.74,31.8,31.71,31.79,4000.0,26.2412,26.2908,26.2164,26.2825,4000.0
2006-08-15 12:15:00,31.78,31.79,31.74,31.76,3900.0,26.2743,26.2825,26.2412,26.2577,3900.0
2006-08-15 12:20:00,31.77,31.82,31.77,31.82,3600.0,26.266,26.3073,26.266,26.3073,3600.0
2006-08-15 12:25:00,31.82,31.82,31.79,31.8,500.0,26.3073,26.3073,26.2825,26.2908,500.0
2006-08-15 12:30:00,31.77,31.8,31.75,31.77,4000.0,26.266,26.2908,26.2494,26.266,4000.0
2006-08-15 12:35:00,31.77,31.8,31.76,31.8,2100.0,26.266,26.2908,26.2577,26.2908,2100.0
2006-08-15 12:40:00,31.8,31.84,31.8,31.82,1700.0,26.2908,26.3239,26.2908,26.3073,1700.0
2006-08-15 12:45:00,31.83,31.9,31.82,31.87,8000.0,26.3156,26.3735,26.3073,26.3487,8000.0
2006-08-15 12:50:00,31.87,31.89,31.87,31.89,1700.0,26.3487,26.3652,26.3487,26.3652,1700.0
2006-08-15 12:55:00,31.88,31.9,31.86,31.86,5100.0,26.3569,26.3735,26.3404,26.3404,5100.0
2006-08-15 13:00:00,31.86,31.86,31.82,31.82,6500.0,26.3404,26.3404,26.3073,26.3073,6500.0
2006-08-15 13:05:00,31.82,31.85,31.81,31.84,4700.0,26.3073,26.3321,26.2991,26.3239,4700.0
2006-08-15 13:10:00,31.84,31.85,31.8,31.81,2800.0,26.3239,26.3321,26.2908,26.2991,2800.0
2006-08-15 13:15:00,31.82,31.82,31.79,31.79,4800.0,26.3073,26.3073,26.2825,26.2825,4800.0
2006-08-15 13:20:00,31.79,31.86,31.79,31.85,5000.0,26.2825,26.3404,26.2825,26.3321,5000.0
2006-08-15 13:25:00,31.85,31.86,31.83,31.83,2200.0,26.3321,26.3404,26.3156,26.3156,2200.0
2006-08-15 13:30:00,31.82,31.85,31.78,31.85,3900.0,26.3073,26.3321,26.2743,26.3321,3900.0
2006-08-15 13:35:00,31.85,31.86,31.82,31.83,4900.0,26.3321,26.3404,26.3073,26.3156,4900.0
2006-08-15 13:40:00,31.82,31.84,31.8,31.8,5100.0,26.3073,26.3239,26.2908,26.2908,5100.0
2006-08-15 13:45:00,31.8,31.81,31.77,31.79,2500.0,26.2908,26.2991,26.266,26.2825,2500.0
2006-08-15 13:50:00,31.8,31.8,31.77,31.77,1200.0,26.2908,26.2908,26.266,26.266,1200.0
2006-08-15 13:55:00,31.78,31.8,31.78,31.79,800.0,26.2743,26.2908,26.2743,26.2825,800.0
2006-08-15 14:00:00,31.79,31.79,31.71,31.73,6400.0,26.2825,26.2825,26.2164,26.2329,6400.0
2006-08-15 14:05:00,31.73,31.77,31.73,31.77,3300.0,26.2329,26.266,26.2329,26.266,3300.0
2006-08-15 14:10:00,31.78,31.83,31.77,31.79,2800.0,26.2743,26.3156,26.266,26.2825,2800.0
2006-08-15 14:15:00,31.8,31.8,31.76,31.79,1300.0,26.2908,26.2908,26.2577,26.2825,1300.0
2006-08-15 14:20:00,31.78,31.83,31.75,31.83,3100.0,26.2743,26.3156,26.2494,26.3156,3100.0
2006-08-15 14:25:00,31.8,31.82,31.79,31.8,7500.0,26.2908,26.3073,26.2825,26.2908,7500.0
2006-08-15 14:30:00,31.79,31.8,31.72,31.73,19900.0,26.2825,26.2908,26.2246,26.2329,19900.0
2006-08-15 14:35:00,31.74,31.77,31.73,31.75,4200.0,26.2412,26.266,26.2329,26.2494,4200.0
2006-08-15 14:40:00,31.77,31.78,31.74,31.77,3500.0,26.266,26.2743,26.2412,26.266,3500.0
2006-08-15 14:45:00,31.77,31.8,31.77,31.8,4500.0,26.266,26.2908,26.266,26.2908,4500.0
2006-08-15 14:50:00,31.79,31.79,31.78,31.79,3400.0,26.2825,26.2825,26.2743,26.2825,3400.0
2006-08-15 14:55:00,31.79,31.81,31.79,31.79,12900.0,26.2825,26.2991,26.2825,26.2825,12900.0
2006-08-15 15:00:00,31.78,31.8,31.77,31.8,8900.0,26.2743,26.2908,26.266,26.2908,8900.0
2006-08-15 15:05:00,31.79,31.81,31.79,31.81,2600.0,26.2825,26.2991,26.2825,26.2991,2600.0
2006-08-15 15:10:00,31.81,31.83,31.79,31.82,11500.0,26.2991,26.3156,26.2825,26.3073,11500.0
2006-08-15 15:15:00,31.82,31.82,31.78,31.81,7200.0,26.3073,26.3073,26.2743,26.2991,7200.0
2006-08-15 15:20:00,31.79,31.8,31.78,31.8,10500.0,26.2825,26.2908,26.2743,26.2908,10500.0
2006-08-15 15:25:00,31.81,31.82,31.77,31.81,15600.0,26.2991,26.3073,26.266,26.2991,15600.0
2006-08-15 15:30:00,31.78,31.8,31.77,31.8,6300.0,26.2743,26.2908,26.266,26.2908,6300.0
2006-08-15 15:35:00,31.8,31.81,31.78,31.78,14500.0,26.2908,26.2991,26.2743,26.2743,14500.0
2006-08-15 15:40:00,31.79,31.84,31.79,31.81,21700.0,26.2825,26.3239,26.2825,26.2991,21700.0
2006-08-15 15:45:00,31.81,31.84,31.8,31.84,14400.0,26.2991,26.3239,26.2908,26.3239,14400.0
2006-08-15 15:50:00,31.82,31.9,31.82,31.89,17200.0,26.3073,26.3735,26.3073,26.3652,17200.0
2006-08-15 15:55:00,31.88,31.91,31.86,31.86,18000.0,26.3569,26.3817,26.3404,26.3404,18000.0
2006-08-16 09:30:00,31.95,32.14,31.95,32.06,4000.0,26.4148,26.5719,26.4148,26.5057,4000.0
2006-08-16 09:35:00,32.06,32.06,31.92,32.0,2200.0,26.5057,26.5057,26.39,26.4561,2200.0
2006-08-16 09:40:00,31.96,31.96,31.92,31.92,1000.0,26.4231,26.4231,26.39,26.39,1000.0
2006-08-16 09:45:00,31.92,31.94,31.86,31.89,3100.0,26.39,26.4065,26.3404,26.3652,3100.0
2006-08-16 09:50:00,31.88,31.91,31.88,31.9,1200.0,26.3569,26.3817,26.3569,26.3735,1200.0
2006-08-16 09:55:00,31.91,31.91,31.86,31.9,1400.0,26.3817,26.3817,26.3404,26.3735,1400.0
2006-08-16 10:00:00,31.88,31.88,31.87,31.87,1500.0,26.3569,26.3569,26.3487,26.3487,1500.0
2006-08-16 10:05:00,31.86,31.89,31.86,31.89,3000.0,26.3404,26.3652,26.3404,26.3652,3000.0
2006-08-16 10:10:00,31.92,31.94,31.91,31.92,1600.0,26.39,26.4065,26.3817,26.39,1600.0
2006-08-16 10:15:00,31.93,31.99,31.93,31.99,3100.0,26.3983,26.4479,26.3983,26.4479,3100.0
2006-08-16 10:20:00,31.97,32.02,31.95,32.02,6500.0,26.4313,26.4727,26.4148,26.4727,6500.0
2006-08-16 10:25:00,32.01,32.05,31.97,32.05,5200.0,26.4644,26.4975,26.4313,26.4975,5200.0
2006-08-16 10:30:00,32.0,32.01,31.99,31.99,1200.0,26.4561,26.4644,26.4479,26.4479,1200.0
2006-08-16 10:35:00,32.0,32.01,31.98,32.01,1900.0,26.4561,26.4644,26.4396,26.4644,1900.0
2006-08-16 10:40:00,31.98,32.0,31.97,32.0,2600.0,26.4396,26.4561,26.4313,26.4561,2600.0
2006-08-16 10:45:00,31.99,32.03,31.99,32.03,2800.0,26.4479,26.4809,26.4479,26.4809,2800.0
2006-08-16 10:50:00,32.01,32.05,32.01,32.05,3000.0,26.4644,26.4975,26.4644,26.4975,3000.0
2006-08-16 10:55:00,32.05,32.05,32.01,32.02,2200.0,26.4975,26.4975,26.4644,26.4727,2200.0
2006-08-16 11:00:00,32.01,32.01,31.95,31.97,3100.0,26.4644,26.4644,26.4148,26.4313,3100.0
2006-08-16 11:05:00,31.95,31.97,31.95,31.97,4500.0,26.4148,26.4313,26.4148,26.4313,4500.0
2006-08-16 11:10:00,31.95,31.96,31.95,31.96,2300.0,26.4148,26.4231,26.4148,26.4231,2300.0
2006-08-16 11:15:00,31.96,31.96,31.95,31.95,2300.0,26.4231,26.4231,26.4148,26.4148,2300.0
2006-08-16 11:20:00,31.95,31.95,31.95,31.95,7700.0,26.4148,26.4148,26.4148,26.4148,7700.0
2006-08-16 11:25:00,31.95,31.98,31.95,31.98,4400.0,26.4148,26.4396,26.4148,26.4396,4400.0
2006-08-16 11:30:00,31.98,31.99,31.98,31.99,900.0,26.4396,26.4479,26.4396,26.4479,900.0
2006-08-16 11:35:00,32.0,32.0,31.96,31.96,3200.0,26.4561,26.4561,26.4231,26.4231,3200.0
2006-08-16 11:40:00,31.96,31.96,31.95,31.96,1100.0,26.4231,26.4231,26.4148,26.4231,1100.0
2006-08-16 11:45:00,31.96,31.97,31.96,31.97,1000.0,26.4231,26.4313,26.4231,26.4313,1000.0
2006-08-16 11:50:00,31.97,31.99,31.97,31.97,2100.0,26.4313,26.4479,26.4313,26.4313,2100.0
2006-08-16 11:55:00,31.97,31.98,31.95,31.97,2200.0,26.4313,26.4396,26.4148,26.4313,2200.0
2006-08-16 12:00:00,31.95,31.98,31.95,31.96,4900.0,26.4148,26.4396,26.4148,26.4231,4900.0
2006-08-16 12:05:00,31.97,31.99,31.95,31.97,1200.0,26.4313,26.4479,26.4148,26.4313,1200.0
2006-08-16 12:10:00,31.98,31.98,31.96,31.98,1000.0,26.4396,26.4396,26.4231,26.4396,1000.0
2006-08-16 12:15:00,31.99,32.0,31.98,31.99,4400.0,26.4479,26.4561,26.4396,26.4479,4400.0
2006-08-16 12:20:00,31.98,31.99,31.98,31.99,1700.0,26.4396,26.4479,26.4396,26.4479,1700.0
2006-08-16 12:25:00,31.98,32.0,31.98,32.0,3600.0,26.4396,26.4561,26.4396,26.4561,3600.0
2006-08-16 12:30:00,32.01,32.02,32.0,32.02,800.0,26.4644,26.4727,26.4561,26.4727,800.0
2006-08-16 12:35:00,32.02,32.02,32.02,32.02,700.0,26.4727,26.4727,26.4727,26.4727,700.0
2006-08-16 12:40:00,32.04,32.06,32.03,32.03,2000.0,26.4892,26.5057,26.4809,26.4809,2000.0
2006-08-16 12:45:00,32.06,32.06,32.04,32.05,800.0,26.5057,26.5057,26.4892,26.4975,800.0
2006-08-16 12:50:00,32.03,32.05,32.02,32.02,3800.0,26.4809,26.4975,26.4727,26.4727,3800.0
2006-08-16 12:55:00,32.02,32.09,32.02,32.09,16300.0,26.4727,26.5305,26.4727,26.5305,16300.0
2006-08-16 13:00:00,32.06,32.07,32.06,32.07,400.0,26.5057,26.514,26.5057,26.514,400.0
2006-08-16 13:05:00,32.04,32.04,32.0,32.01,6500.0,26.4892,26.4892,26.4561,26.4644,6500.0
2006-08-16 13:10:00,32.03,32.03,32.01,32.02,2200.0,26.4809,26.4809,26.4644,26.4727,2200.0
2006-08-16 13:15:00,32.03,32.03,32.01,32.01,5200.0,26.4809,26.4809,26.4644,26.4644,5200.0
2006-08-16 13:20:00,32.03,32.03,32.0,32.01,2200.0,26.4809,26.4809,26.4561,26.4644,2200.0
2006-08-16 13:25:00,32.0,32.01,32.0,32.0,3300.0,26.4561,26.4644,26.4561,26.4561,3300.0
2006-08-16 13:30:00,31.98,32.0,31.95,31.96,4900.0,26.4396,26.4561,26.4148,26.4231,4900.0
2006-08-16 13:35:00,31.96,31.97,31.95,31.97,1900.0,26.4231,26.4313,26.4148,26.4313,1900.0
2006-08-16 13:40:00,31.96,31.97,31.96,31.96,1500.0,26.4231,26.4313,26.4231,26.4231,1500.0
2006-08-16 13:45:00,31.96,31.98,31.95,31.98,3200.0,26.4231,26.4396,26.4148,26.4396,3200.0
2006-08-16 13:50:00,32.0,32.0,31.97,32.0,1900.0,26.4561,26.4561,26.4313,26.4561,1900.0
2006-08-16 13:55:00,32.0,32.01,31.99,32.0,4000.0,26.4561,26.4644,26.4479,26.4561,4000.0
2006-08-16 14:00:00,32.01,32.04,32.0,32.03,2000.0,26.4644,26.4892,26.4561,26.4809,2000.0
2006-08-16 14:05:00,32.02,32.06,32.02,32.05,5000.0,26.4727,26.5057,26.4727,26.4975,5000.0
2006-08-16 14:10:00,32.03,32.06,32.02,32.06,2800.0,26.4809,26.5057,26.4727,26.5057,2800.0
2006-08-16 14:15:00,32.09,32.09,32.05,32.06,2700.0,26.5305,26.5305,26.4975,26.5057,2700.0
2006-08-16 14:20:00,32.06,32.06,32.04,32.05,2700.0,26.5057,26.5057,26.4892,26.4975,2700.0
2006-08-16 14:25:00,32.05,32.06,32.04,32.06,4300.0,26.4975,26.5057,26.4892,26.5057,4300.0
2006-08-16 14:30:00,32.06,32.1,32.05,32.05,43500.0,26.5057,26.5388,26.4975,26.4975,43500.0
2006-08-16 14:35:00,32.06,32.13,32.06,32.13,7300.0,26.5057,26.5636,26.5057,26.5636,7300.0
2006-08-16 14:40:00,32.13,32.13,32.11,32.11,1900.0,26.5636,26.5636,26.5471,26.5471,1900.0
2006-08-16 14:45:00,32.12,32.13,32.1,32.11,3400.0,26.5553,26.5636,26.5388,26.5471,3400.0
2006-08-16 14:50:00,32.08,32.1,32.08,32.1,3100.0,26.5223,26.5388,26.5223,26.5388,3100.0
2006-08-16 14:55:00,32.1,32.13,32.1,32.11,3700.0,26.5388,26.5636,26.5388,26.5471,3700.0
2006-08-16 15:00:00,32.09,32.15,32.09,32.14,9700.0,26.5305,26.5801,26.5305,26.5719,9700.0
2006-08-16 15:05:00,32.14,32.17,32.13,32.16,5600.0,26.5719,26.5967,26.5636,26.5884,5600.0
2006-08-16 15:10:00,32.16,32.2,32.14,32.2,10100.0,26.5884,26.6215,26.5719,26.6215,10100.0
2006-08-16 15:15:00,32.2,32.2,32.19,32.19,5700.0,26.6215,26.6215,26.6132,26.6132,5700.0
2006-08-16 15:20:00,32.2,32.2,32.19,32.19,4800.0,26.6215,26.6215,26.6132,26.6132,4800.0
2006-08-16 15:25:00,32.19,32.24,32.19,32.23,7100.0,26.6132,26.6546,26.6132,26.6463,7100.0
2006-08-16 15:30:00,32.25,32.27,32.23,32.26,10500.0,26.6628,26.6794,26.6463,26.6711,10500.0
2006-08-16 15:35:00,32.24,32.27,32.24,32.26,12200.0,26.6546,26.6794,26.6546,26.6711,12200.0
2006-08-16 15:40:00,32.26,32.29,32.23,32.28,12500.0,26.6711,26.6959,26.6463,26.6876,12500.0
2006-08-16 15:45:00,32.29,32.33,32.28,32.33,20000.0,26.6959,26.729,26.6876,26.729,20000.0
2006-08-16 15:50:00,32.32,32.32,32.25,32.26,25200.0,26.7207,26.7207,26.6628,26.6711,25200.0
2006-08-16 15:55:00,32.26,32.26,32.2,32.26,18700.0,26.6711,26.6711,26.6215,26.6711,18700.0
2006-08-17 09:30:00,31.99,32.15,31.99,32.15,1300.0,26.4479,26.5801,26.4479,26.5801,1300.0
2006-08-17 09:35:00,32.2,32.25,32.2,32.2,1700.0,26.6215,26.6628,26.6215,26.6215,1700.0
2006-08-17 09:40:00,32.26,32.26,32.21,32.26,2300.0,26.6711,26.6711,26.6298,26.6711,2300.0
2006-08-17 09:45:00,32.28,32.34,32.25,32.32,3100.0,26.6876,26.7372,26.6628,26.7207,3100.0
2006-08-17 09:50:00,32.25,32.3,32.24,32.27,4000.0,26.6628,26.7042,26.6546,26.6794,4000.0
2006-08-17 09:55:00,32.24,32.29,32.24,32.29,1900.0,26.6546,26.6959,26.6546,26.6959,1900.0
2006-08-17 10:00:00,32.27,32.33,32.26,32.29,4400.0,26.6794,26.729,26.6711,26.6959,4400.0
2006-08-17 10:05:00,32.3,32.34,32.28,32.34,2600.0,26.7042,26.7372,26.6876,26.7372,2600.0
2006-08-17 10:10:00,32.32,32.34,32.28,32.33,2800.0,26.7207,26.7372,26.6876,26.729,2800.0
2006-08-17 10:15:00,32.34,32.35,32.29,32.33,2100.0,26.7372,26.7455,26.6959,26.729,2100.0
2006-08-17 10:20:00,32.33,32.4,32.33,32.4,3000.0,26.729,26.7868,26.729,26.7868,3000.0
2006-08-17 10:25:00,32.4,32.4,32.35,32.35,5300.0,26.7868,26.7868,26.7455,26.7455,5300.0
2006-08-17 10:30:00,32.35,32.36,32.28,32.36,6000.0,26.7455,26.7538,26.6876,26.7538,6000.0
2006-08-17 10:35:00,32.37,32.43,32.35,32.38,7700.0,26.762,26.8116,26.7455,26.7703,7700.0
2006-08-17 10:40:00,32.36,32.41,32.36,32.41,2900.0,26.7538,26.7951,26.7538,26.7951,2900.0
2006-08-17 10:45:00,32.41,32.43,32.41,32.43,2400.0,26.7951,26.8116,26.7951,26.8116,2400.0
2006-08-17 10:50:00,32.42,32.5,32.42,32.5,6300.0,26.8034,26.8695,26.8034,26.8695,6300.0
2006-08-17 10:55:00,32.48,32.51,32.48,32.51,5600.0,26.853,26.8778,26.853,26.8778,5600.0
2006-08-17 11:00:00,32.5,32.5,32.35,32.35,13600.0,26.8695,26.8695,26.7455,26.7455,13600.0
2006-08-17 11:05:00,32.36,32.37,32.31,32.32,6600.0,26.7538,26.762,26.7124,26.7207,6600.0
2006-08-17 11:10:00,32.34,32.34,32.32,32.34,3500.0,26.7372,26.7372,26.7207,26.7372,3500.0
2006-08-17 11:15:00,32.35,32.37,32.34,32.36,7200.0,26.7455,26.762,26.7372,26.7538,7200.0
2006-08-17 11:20:00,32.37,32.37,32.33,32.33,4000.0,26.762,26.762,26.729,26.729,4000.0
2006-08-17 11:25:00,32.34,32.37,32.34,32.37,6200.0,26.7372,26.762,26.7372,26.762,6200.0
2006-08-17 11:30:00,32.37,32.37,32.35,32.35,4000.0,26.762,26.762,26.7455,26.7455,4000.0
2006-08-17 11:35:00,32.35,32.35,32.33,32.33,4900.0,26.7455,26.7455,26.729,26.729,4900.0
2006-08-17 11:40:00,32.34,32.34,32.31,32.33,7000.0,26.7372,26.7372,26.7124,26.729,7000.0
2006-08-17 11:45:00,32.32,32.34,32.32,32.34,4900.0,26.7207,26.7372,26.7207,26.7372,4900.0
2006-08-17 11:50:00,32.33,32.33,32.25,32.26,14800.0,26.729,26.729,26.6628,26.6711,14800.0
2006-08-17 11:55:00,32.27,32.32,32.27,32.32,3700.0,26.6794,26.7207,26.6794,26.7207,3700.0
2006-08-17 12:00:00,32.3,32.31,32.27,32.29,4500.0,26.7042,26.7124,26.6794,26.6959,4500.0
2006-08-17 12:05:00,32.31,32.35,32.29,32.32,6700.0,26.7124,26.7455,26.6959,26.7207,6700.0
2006-08-17 12:10:00,32.34,32.34,32.33,32.34,1100.0,26.7372,26.7372,26.729,26.7372,1100.0
2006-08-17 12:15:00,32.33,32.36,32.33,32.36,2400.0,26.729,26.7538,26.729,26.7538,2400.0
2006-08-17 12:20:00,32.37,32.37,32.36,32.37,5800.0,26.762,26.762,26.7538,26.762,5800.0
2006-08-17 12:25:00,32.36,32.4,32.36,32.4,3300.0,26.7538,26.7868,26.7538,26.7868,3300.0
2006-08-17 12:30:00,32.39,32.42,32.39,32.4,6700.0,26.7786,26.8034,26.7786,26.7868,6700.0
2006-08-17 12:35:00,32.38,32.38,32.35,32.37,14500.0,26.7703,26.7703,26.7455,26.762,14500.0
2006-08-17 12:40:00,32.37,32.43,32.37,32.43,4800.0,26.762,26.8116,26.762,26.8116,4800.0
2006-08-17 12:45:00,32.44,32.45,32.42,32.44,8800.0,26.8199,26.8282,26.8034,26.8199,8800.0
2006-08-17 12:50:00,32.45,32.46,32.4,32.4,14000.0,26.8282,26.8364,26.7868,26.7868,14000.0
2006-08-17 12:55:00,32.39,32.4,32.39,32.4,5100.0,26.7786,26.7868,26.7786,26.7868,5100.0
2006-08-17 13:00:00,32.39,32.42,32.39,32.42,3700.0,26.7786,26.8034,26.7786,26.8034,3700.0
2006-08-17 13:05:00,32.43,32.43,32.35,32.37,8600.0,26.8116,26.8116,26.7455,26.762,8600.0
2006-08-17 13:10:00,32.36,32.36,32.34,32.35,5100.0,26.7538,26.7538,26.7372,26.7455,5100.0
2006-08-17 13:15:00,32.36,32.4,32.34,32.4,5900.0,26.7538,26.7868,26.7372,26.7868,5900.0
2006-08-17 13:20:00,32.4,32.42,32.38,32.42,5200.0,26.7868,26.8034,26.7703,26.8034,5200.0
2006-08-17 13:25:00,32.41,32.45,32.39,32.42,7100.0,26.7951,26.8282,26.7786,26.8034,7100.0
2006-08-17 13:30:00,32.43,32.45,32.42,32.45,5900.0,26.8116,26.8282,26.8034,26.8282,5900.0
2006-08-17 13:35:00,32.46,32.48,32.46,32.46,4400.0,26.8364,26.853,26.8364,26.8364,4400.0
2006-08-17 13:40:00,32.46,32.51,32.45,32.5,9600.0,26.8364,26.8778,26.8282,26.8695,9600.0
2006-08-17 13:45:00,32.51,32.57,32.51,32.56,7500.0,26.8778,26.9274,26.8778,26.9191,7500.0
2006-08-17 13:50:00,32.56,32.59,32.55,32.57,6500.0,26.9191,26.9439,26.9109,26.9274,6500.0
2006-08-17 13:55:00,32.55,32.56,32.5,32.52,6500.0,26.9109,26.9191,26.8695,26.886,6500.0
2006-08-17 14:00:00,32.53,32.55,32.5,32.53,6500.0,26.8943,26.9109,26.8695,26.8943,6500.0
2006-08-17 14:05:00,32.53,32.55,32.49,32.52,7100.0,26.8943,26.9109,26.8612,26.886,7100.0
2006-08-17 14:10:00,32.53,32.56,32.5,32.54,13300.0,26.8943,26.9191,26.8695,26.9026,13300.0
2006-08-17 14:15:00,32.54,32.56,32.52,32.53,7900.0,26.9026,26.9191,26.886,26.8943,7900.0
2006-08-17 14:20:00,32.53,32.57,32.52,32.54,15300.0,26.8943,26.9274,26.886,26.9026,15300.0
2006-08-17 14:25:00,32.54,32.55,32.51,32.51,7000.0,26.9026,26.9109,26.8778,26.8778,7000.0
2006-08-17 14:30:00,32.52,32.54,32.5,32.51,9700.0,26.886,26.9026,26.8695,26.8778,9700.0
2006-08-17 14:35:00,32.53,32.58,32.53,32.58,10800.0,26.8943,26.9357,26.8943,26.9357,10800.0
2006-08-17 14:40:00,32.58,32.59,32.55,32.55,7400.0,26.9357,26.9439,26.9109,26.9109,7400.0
2006-08-17 14:45:00,32.56,32.6,32.54,32.6,8800.0,26.9191,26.9522,26.9026,26.9522,8800.0
2006-08-17 14:50:00,32.59,32.63,32.58,32.59,10700.0,26.9439,26.977,26.9357,26.9439,10700.0
2006-08-17 14:55:00,32.6,32.64,32.58,32.6,11900.0,26.9522,26.9853,26.9357,26.9522,11900.0
2006-08-17 15:00:00,32.6,32.63,32.58,32.58,4000.0,26.9522,26.977,26.9357,26.9357,4000.0
2006-08-17 15:05:00,32.6,32.65,32.57,32.65,9700.0,26.9522,26.9935,26.9274,26.9935,9700.0
2006-08-17 15:10:00,32.64,32.66,32.61,32.61,10700.0,26.9853,27.0018,26.9605,26.9605,10700.0
2006-08-17 15:15:00,32.61,32.65,32.61,32.62,10800.0,26.9605,26.9935,26.9605,26.9687,10800.0
2006-08-17 15:20:00,32.63,32.68,32.63,32.67,14100.0,26.977,27.0183,26.977,27.0101,14100.0
2006-08-17 15:25:00,32.68,32.71,32.66,32.69,19000.0,27.0183,27.0431,27.0018,27.0266,19000.0
2006-08-17 15:30:00,32.69,32.71,32.63,32.65,18100.0,27.0266,27.0431,26.977,26.9935,18100.0
2006-08-17 15:35:00,32.65,32.65,32.61,32.61,14100.0,26.9935,26.9935,26.9605,26.9605,14100.0
2006-08-17 15:40:00,32.6,32.6,32.56,32.58,22100.0,26.9522,26.9522,26.9191,26.9357,22100.0
2006-08-17 15:45:00,32.59,32.6,32.58,32.58,14500.0,26.9439,26.9522,26.9357,26.9357,14500.0
2006-08-17 15:50:00,32.58,32.59,32.56,32.56,15300.0,26.9357,26.9439,26.9191,26.9191,15300.0
2006-08-17 15:55:00,32.56,32.58,32.49,32.5,46500.0,26.9191,26.9357,26.8612,26.8695,46500.0
2006-08-18 09:30:00,32.67,32.75,32.6,32.64,40100.0,27.0101,27.0762,26.9522,26.9853,40100.0
2006-08-18 09:35:00,32.64,32.72,32.64,32.66,7200.0,26.9853,27.0514,26.9853,27.0018,7200.0
2006-08-18 09:40:00,32.66,32.75,32.66,32.75,3900.0,27.0018,27.0762,27.0018,27.0762,3900.0
2006-08-18 09:45:00,32.73,32.73,32.69,32.7,2200.0,27.0597,27.0597,27.0266,27.0349,2200.0
2006-08-18 09:50:00,32.65,32.69,32.57,32.66,31300.0,26.9935,27.0266,26.9274,27.0018,31300.0
2006-08-18 09:55:00,32.66,32.74,32.65,32.72,11000.0,27.0018,27.0679,26.9935,27.0514,11000.0
2006-08-18 10:00:00,32.72,32.78,32.71,32.77,6300.0,27.0514,27.101,27.0431,27.0927,6300.0
2006-08-18 10:05:00,32.77,32.84,32.74,32.75,12400.0,27.0927,27.1506,27.0679,27.0762,12400.0
2006-08-18 10:10:00,32.75,33.1,32.75,32.93,32600.0,27.0762,27.3656,27.0762,27.225,32600.0
2006-08-18 10:15:00,32.93,32.95,32.87,32.91,7800.0,27.225,27.2416,27.1754,27.2085,7800.0
2006-08-18 10:20:00,32.87,32.9,32.83,32.85,2600.0,27.1754,27.2002,27.1423,27.1589,2600.0
2006-08-18 10:25:00,32.85,32.93,32.84,32.89,4300.0,27.1589,27.225,27.1506,27.1919,4300.0
2006-08-18 10:30:00,32.89,32.89,32.84,32.84,3400.0,27.1919,27.1919,27.1506,27.1506,3400.0
2006-08-18 10:35:00,32.84,32.85,32.81,32.81,7500.0,27.1506,27.1589,27.1258,27.1258,7500.0
2006-08-18 10:40:00,32.79,32.81,32.76,32.76,5300.0,27.1093,27.1258,27.0845,27.0845,5300.0
2006-08-18 10:45:00,32.76,32.8,32.75,32.76,7500.0,27.0845,27.1175,27.0762,27.0845,7500.0
2006-08-18 10:50:00,32.76,32.77,32.75,32.75,2700.0,27.0845,27.0927,27.0762,27.0762,2700.0
2006-08-18 10:55:00,32.75,32.78,32.75,32.75,5900.0,27.0762,27.101,27.0762,27.0762,5900.0
2006-08-18 11:00:00,32.75,32.79,32.75,32.79,7100.0,27.0762,27.1093,27.0762,27.1093,7100.0
2006-08-18 11:05:00,32.79,32.82,32.79,32.8,4500.0,27.1093,27.1341,27.1093,27.1175,4500.0
2006-08-18 11:10:00,32.8,32.8,32.74,32.74,3600.0,27.1175,27.1175,27.0679,27.0679,3600.0
2006-08-18 11:15:00,32.73,32.75,32.71,32.72,9000.0,27.0597,27.0762,27.0431,27.0514,9000.0
2006-08-18 11:20:00,32.71,32.73,32.7,32.73,7200.0,27.0431,27.0597,27.0349,27.0597,7200.0
2006-08-18 11:25:00,32.72,32.76,32.72,32.75,10200.0,27.0514,27.0845,27.0514,27.0762,10200.0
2006-08-18 11:30:00,32.75,32.77,32.75,32.76,10700.0,27.0762,27.0927,27.0762,27.0845,10700.0
2006-08-18 11:35:00,32.76,32.78,32.76,32.77,6000.0,27.0845,27.101,27.0845,27.0927,6000.0
2006-08-18 11:40:00,32.77,32.79,32.76,32.79,4300.0,27.0927,27.1093,27.0845,27.1093,4300.0
2006-08-18 11:45:00,32.78,32.78,32.75,32.75,2100.0,27.101,27.101,27.0762,27.0762,2100.0
2006-08-18 11:50:00,32.76,32.77,32.75,32.75,2100.0,27.0845,27.0927,27.0762,27.0762,2100.0
2006-08-18 11:55:00,32.75,32.78,32.75,32.78,1800.0,27.0762,27.101,27.0762,27.101,1800.0
2006-08-18 12:00:00,32.76,32.77,32.75,32.76,4400.0,27.0845,27.0927,27.0762,27.0845,4400.0
2006-08-18 12:05:00,32.76,32.77,32.75,32.76,2200.0,27.0845,27.0927,27.0762,27.0845,2200.0
2006-08-18 12:10:00,32.76,32.76,32.74,32.75,6000.0,27.0845,27.0845,27.0679,27.0762,6000.0
2006-08-18 12:15:00,32.75,32.78,32.75,32.76,3600.0,27.0762,27.101,27.0762,27.0845,3600.0
2006-08-18 12:20:00,32.76,32.76,32.73,32.73,8000.0,27.0845,27.0845,27.0597,27.0597,8000.0
2006-08-18 12:25:00,32.76,32.76,32.75,32.76,2700.0,27.0845,27.0845,27.0762,27.0845,2700.0
2006-08-18 12:30:00,32.76,32.78,32.75,32.76,3300.0,27.0845,27.101,27.0762,27.0845,3300.0
2006-08-18 12:35:00,32.77,32.79,32.75,32.76,3100.0,27.0927,27.1093,27.0762,27.0845,3100.0
2006-08-18 12:40:00,32.76,32.77,32.75,32.76,3700.0,27.0845,27.0927,27.0762,27.0845,3700.0
2006-08-18 12:45:00,32.76,32.78,32.76,32.76,2100.0,27.0845,27.101,27.0845,27.0845,2100.0
2006-08-18 12:50:00,32.76,32.78,32.73,32.74,8400.0,27.0845,27.101,27.0597,27.0679,8400.0
2006-08-18 12:55:00,32.75,32.77,32.75,32.77,5200.0,27.0762,27.0927,27.0762,27.0927,5200.0
2006-08-18 13:00:00,32.77,32.79,32.75,32.76,4800.0,27.0927,27.1093,27.0762,27.0845,4800.0
2006-08-18 13:05:00,32.76,32.77,32.75,32.77,5500.0,27.0845,27.0927,27.0762,27.0927,5500.0
2006-08-18 13:10:00,32.76,32.77,32.75,32.76,1000.0,27.0845,27.0927,27.0762,27.0845,1000.0
2006-08-18 13:15:00,32.76,32.78,32.75,32.78,4100.0,27.0845,27.101,27.0762,27.101,4100.0
2006-08-18 13:20:00,32.78,32.8,32.76,32.76,2700.0,27.101,27.1175,27.0845,27.0845,2700.0
2006-08-18 13:25:00,32.77,32.77,32.75,32.75,6800.0,27.0927,27.0927,27.0762,27.0762,6800.0
2006-08-18 13:30:00,32.75,32.76,32.75,32.75,7000.0,27.0762,27.0845,27.0762,27.0762,7000.0
2006-08-18 13:35:00,32.75,32.75,32.74,32.75,3500.0,27.0762,27.0762,27.0679,27.0762,3500.0
2006-08-18 13:40:00,32.75,32.77,32.75,32.75,5200.0,27.0762,27.0927,27.0762,27.0762,5200.0
2006-08-18 13:45:00,32.75,32.77,32.75,32.75,900.0,27.0762,27.0927,27.0762,27.0762,900.0
2006-08-18 13:50:00,32.75,32.77,32.75,32.75,5800.0,27.0762,27.0927,27.0762,27.0762,5800.0
2006-08-18 13:55:00,32.75,32.76,32.75,32.75,3600.0,27.0762,27.0845,27.0762,27.0762,3600.0
2006-08-18 14:00:00,32.75,32.76,32.73,32.75,29000.0,27.0762,27.0845,27.0597,27.0762,29000.0
2006-08-18 14:05:00,32.76,32.77,32.76,32.77,2400.0,27.0845,27.0927,27.0845,27.0927,2400.0
2006-08-18 14:10:00,32.77,32.78,32.76,32.77,1600.0,27.0927,27.101,27.0845,27.0927,1600.0
2006-08-18 14:15:00,32.77,32.81,32.77,32.79,5800.0,27.0927,27.1258,27.0927,27.1093,5800.0
2006-08-18 14:20:00,32.78,32.79,32.77,32.77,3200.0,27.101,27.1093,27.0927,27.0927,3200.0
2006-08-18 14:25:00,32.79,32.82,32.77,32.8,7300.0,27.1093,27.1341,27.0927,27.1175,7300.0
2006-08-18 14:30:00,32.84,32.85,32.84,32.85,3600.0,27.1506,27.1589,27.1506,27.1589,3600.0
2006-08-18 14:35:00,32.84,32.87,32.84,32.87,2500.0,27.1506,27.1754,27.1506,27.1754,2500.0
2006-08-18 14:40:00,32.87,32.88,32.86,32.88,4000.0,27.1754,27.1837,27.1671,27.1837,4000.0
2006-08-18 14:45:00,32.87,32.88,32.85,32.85,2400.0,27.1754,27.1837,27.1589,27.1589,2400.0
2006-08-18 14:50:00,32.85,32.86,32.82,32.82,6000.0,27.1589,27.1671,27.1341,27.1341,6000.0
2006-08-18 14:55:00,32.82,32.84,32.82,32.82,2600.0,27.1341,27.1506,27.1341,27.1341,2600.0
2006-08-18 15:00:00,32.82,32.84,32.82,32.82,4700.0,27.1341,27.1506,27.1341,27.1341,4700.0
2006-08-18 15:05:00,32.82,32.83,32.82,32.83,1600.0,27.1341,27.1423,27.1341,27.1423,1600.0
2006-08-18 15:10:00,32.83,32.83,32.81,32.82,3900.0,27.1423,27.1423,27.1258,27.1341,3900.0
2006-08-18 15:15:00,32.81,32.87,32.81,32.87,4000.0,27.1258,27.1754,27.1258,27.1754,4000.0
2006-08-18 15:20:00,32.87,32.91,32.86,32.89,3900.0,27.1754,27.2085,27.1671,27.1919,3900.0
2006-08-18 15:25:00,32.89,32.91,32.89,32.89,1800.0,27.1919,27.2085,27.1919,27.1919,1800.0
2006-08-18 15:30:00,32.89,32.9,32.89,32.89,1500.0,27.1919,27.2002,27.1919,27.1919,1500.0
2006-08-18 15:35:00,32.89,32.89,32.86,32.88,3200.0,27.1919,27.1919,27.1671,27.1837,3200.0
2006-08-18 15:40:00,32.87,32.89,32.87,32.87,5100.0,27.1754,27.1919,27.1754,27.1754,5100.0
2006-08-18 15:45:00,32.88,32.89,32.87,32.88,5400.0,27.1837,27.1919,27.1754,27.1837,5400.0
2006-08-18 15:50:00,32.88,32.88,32.86,32.87,4100.0,27.1837,27.1837,27.1671,27.1754,4100.0
2006-08-18 15:55:00,32.86,32.9,32.86,32.89,11300.0,27.1671,27.2002,27.1671,27.1919,11300.0
2006-08-21 09:30:00,32.84,33.06,32.84,32.93,5000.0,27.1506,27.3325,27.1506,27.225,5000.0
2006-08-21 09:35:00,32.92,32.92,32.75,32.75,9500.0,27.2168,27.2168,27.0762,27.0762,9500.0
2006-08-21 09:40:00,32.73,32.74,32.7,32.7,4100.0,27.0597,27.0679,27.0349,27.0349,4100.0
2006-08-21 09:45:00,32.73,32.73,32.66,32.68,2900.0,27.0597,27.0597,27.0018,27.0183,2900.0
2006-08-21 09:50:00,32.66,32.67,32.65,32.67,3500.0,27.0018,27.0101,26.9935,27.0101,3500.0
2006-08-21 09:55:00,32.66,32.72,32.65,32.72,3500.0,27.0018,27.0514,26.9935,27.0514,3500.0
2006-08-21 10:00:00,32.69,32.7,32.67,32.7,3300.0,27.0266,27.0349,27.0101,27.0349,3300.0
2006-08-21 10:05:00,32.68,32.69,32.65,32.69,2100.0,27.0183,27.0266,26.9935,27.0266,2100.0
2006-08-21 10:10:00,32.67,32.7,32.65,32.68,2400.0,27.0101,27.0349,26.9935,27.0183,2400.0
2006-08-21 10:15:00,32.7,32.76,32.65,32.75,13500.0,27.0349,27.0845,26.9935,27.0762,13500.0
2006-08-21 10:20:00,32.77,32.8,32.76,32.78,2800.0,27.0927,27.1175,27.0845,27.101,2800.0
2006-08-21 10:25:00,32.79,32.79,32.75,32.79,3500.0,27.1093,27.1093,27.0762,27.1093,3500.0
2006-08-21 10:30:00,32.8,32.82,32.77,32.8,8800.0,27.1175,27.1341,27.0927,27.1175,8800.0
2006-08-21 10:35:00,32.8,32.8,32.8,32.8,4300.0,27.1175,27.1175,27.1175,27.1175,4300.0
2006-08-21 10:40:00,32.79,32.84,32.79,32.82,3600.0,27.1093,27.1506,27.1093,27.1341,3600.0
2006-08-21 10:45:00,32.82,32.82,32.8,32.81,1900.0,27.1341,27.1341,27.1175,27.1258,1900.0
2006-08-21 10:50:00,32.81,32.81,32.8,32.8,5500.0,27.1258,27.1258,27.1175,27.1175,5500.0
2006-08-21 10:55:00,32.8,32.82,32.79,32.81,2700.0,27.1175,27.1341,27.1093,27.1258,2700.0
2006-08-21 11:00:00,32.82,32.82,32.78,32.78,3700.0,27.1341,27.1341,27.101,27.101,3700.0
2006-08-21 11:05:00,32.78,32.78,32.75,32.77,7000.0,27.101,27.101,27.0762,27.0927,7000.0
2006-08-21 11:10:00,32.76,32.82,32.75,32.82,8300.0,27.0845,27.1341,27.0762,27.1341,8300.0
2006-08-21 11:15:00,32.81,32.81,32.77,32.77,2000.0,27.1258,27.1258,27.0927,27.0927,2000.0
2006-08-21 11:20:00,32.77,32.77,32.75,32.75,5300.0,27.0927,27.0927,27.0762,27.0762,5300.0
2006-08-21 11:25:00,32.75,32.76,32.75,32.75,6200.0,27.0762,27.0845,27.0762,27.0762,6200.0
2006-08-21 11:30:00,32.75,32.77,32.75,32.75,3700.0,27.0762,27.0927,27.0762,27.0762,3700.0
2006-08-21 11:35:00,32.75,32.76,32.73,32.73,14200.0,27.0762,27.0845,27.0597,27.0597,14200.0
2006-08-21 11:40:00,32.73,32.73,32.69,32.69,3100.0,27.0597,27.0597,27.0266,27.0266,3100.0
2006-08-21 11:45:00,32.68,32.68,32.64,32.65,10300.0,27.0183,27.0183,26.9853,26.9935,10300.0
2006-08-21 11:50:00,32.64,32.66,32.64,32.65,1800.0,26.9853,27.0018,26.9853,26.9935,1800.0
2006-08-21 11:55:00,32.65,32.66,32.65,32.65,3700.0,26.9935,27.0018,26.9935,26.9935,3700.0
2006-08-21 12:00:00,32.65,32.69,32.63,32.63,9100.0,26.9935,27.0266,26.977,26.977,9100.0
2006-08-21 12:05:00,32.62,32.65,32.62,32.64,6100.0,26.9687,26.9935,26.9687,26.9853,6100.0
2006-08-21 12:10:00,32.62,32.63,32.62,32.63,1900.0,26.9687,26.977,26.9687,26.977,1900.0
2006-08-21 12:15:00,32.65,32.65,32.62,32.62,3100.0,26.9935,26.9935,26.9687,26.9687,3100.0
2006-08-21 12:20:00,32.62,32.7,32.62,32.68,10100.0,26.9687,27.0349,26.9687,27.0183,10100.0
2006-08-21 12:25:00,32.66,32.69,32.63,32.63,1500.0,27.0018,27.0266,26.977,26.977,1500.0
2006-08-21 12:30:00,32.63,32.67,32.62,32.63,3000.0,26.977,27.0101,26.9687,26.977,3000.0
2006-08-21 12:35:00,32.63,32.66,32.56,32.58,5100.0,26.977,27.0018,26.9191,26.9357,5100.0
2006-08-21 12:40:00,32.58,32.58,32.55,32.57,2400.0,26.9357,26.9357,26.9109,26.9274,2400.0
2006-08-21 12:45:00,32.56,32.6,32.55,32.56,3200.0,26.9191,26.9522,26.9109,26.9191,3200.0
2006-08-21 12:50:00,32.56,32.58,32.55,32.55,1900.0,26.9191,26.9357,26.9109,26.9109,1900.0
2006-08-21 12:55:00,32.55,32.55,32.54,32.55,2800.0,26.9109,26.9109,26.9026,26.9109,2800.0
2006-08-21 13:00:00,32.54,32.55,32.53,32.53,2500.0,26.9026,26.9109,26.8943,26.8943,2500.0
2006-08-21 13:05:00,32.53,32.59,32.53,32.56,2200.0,26.8943,26.9439,26.8943,26.9191,2200.0
2006-08-21 13:10:00,32.55,32.57,32.54,32.57,1700.0,26.9109,26.9274,26.9026,26.9274,1700.0
2006-08-21 13:15:00,32.55,32.55,32.53,32.53,4100.0,26.9109,26.9109,26.8943,26.8943,4100.0
2006-08-21 13:20:00,32.54,32.54,32.53,32.54,1300.0,26.9026,26.9026,26.8943,26.9026,1300.0
2006-08-21 13:25:00,32.54,32.57,32.54,32.55,3100.0,26.9026,26.9274,26.9026,26.9109,3100.0
2006-08-21 13:30:00,32.55,32.56,32.55,32.56,1300.0,26.9109,26.9191,26.9109,26.9191,1300.0
2006-08-21 13:35:00,32.55,32.56,32.55,32.56,3200.0,26.9109,26.9191,26.9109,26.9191,3200.0
2006-08-21 13:40:00,32.56,32.56,32.56,32.56,1500.0,26.9191,26.9191,26.9191,26.9191,1500.0
2006-08-21 13:45:00,32.56,32.57,32.53,32.54,23600.0,26.9191,26.9274,26.8943,26.9026,23600.0
2006-08-21 13:50:00,32.54,32.55,32.54,32.55,1000.0,26.9026,26.9109,26.9026,26.9109,1000.0
2006-08-21 13:55:00,32.55,32.56,32.53,32.56,1400.0,26.9109,26.9191,26.8943,26.9191,1400.0
2006-08-21 14:00:00,32.55,32.56,32.52,32.52,2700.0,26.9109,26.9191,26.886,26.886,2700.0
2006-08-21 14:05:00,32.52,32.53,32.51,32.52,8000.0,26.886,26.8943,26.8778,26.886,8000.0
2006-08-21 14:10:00,32.52,32.54,32.5,32.5,4300.0,26.886,26.9026,26.8695,26.8695,4300.0
2006-08-21 14:15:00,32.48,32.5,32.46,32.48,6100.0,26.853,26.8695,26.8364,26.853,6100.0
2006-08-21 14:20:00,32.48,32.49,32.46,32.47,7700.0,26.853,26.8612,26.8364,26.8447,7700.0
2006-08-21 14:25:00,32.48,32.49,32.46,32.46,4300.0,26.853,26.8612,26.8364,26.8364,4300.0
2006-08-21 14:30:00,32.46,32.5,32.45,32.5,4000.0,26.8364,26.8695,26.8282,26.8695,4000.0
2006-08-21 14:35:00,32.5,32.5,32.46,32.46,11800.0,26.8695,26.8695,26.8364,26.8364,11800.0
2006-08-21 14:40:00,32.46,32.48,32.45,32.45,15500.0,26.8364,26.853,26.8282,26.8282,15500.0
2006-08-21 14:45:00,32.45,32.47,32.41,32.41,9800.0,26.8282,26.8447,26.7951,26.7951,9800.0
2006-08-21 14:50:00,32.41,32.42,32.38,32.39,3700.0,26.7951,26.8034,26.7703,26.7786,3700.0
2006-08-21 14:55:00,32.41,32.41,32.38,32.39,4000.0,26.7951,26.7951,26.7703,26.7786,4000.0
2006-08-21 15:00:00,32.39,32.45,32.39,32.41,7500.0,26.7786,26.8282,26.7786,26.7951,7500.0
2006-08-21 15:05:00,32.4,32.44,32.36,32.44,17900.0,26.7868,26.8199,26.7538,26.8199,17900.0
2006-08-21 15:10:00,32.44,32.5,32.44,32.5,9000.0,26.8199,26.8695,26.8199,26.8695,9000.0
2006-08-21 15:15:00,32.5,32.51,32.47,32.51,5600.0,26.8695,26.8778,26.8447,26.8778,5600.0
2006-08-21 15:20:00,32.49,32.56,32.49,32.55,5400.0,26.8612,26.9191,26.8612,26.9109,5400.0
2006-08-21 15:25:00,32.57,32.58,32.53,32.53,3900.0,26.9274,26.9357,26.8943,26.8943,3900.0
2006-08-21 15:30:00,32.54,32.55,32.54,32.54,2500.0,26.9026,26.9109,26.9026,26.9026,2500.0
2006-08-21 15:35:00,32.54,32.59,32.54,32.58,3800.0,26.9026,26.9439,26.9026,26.9357,3800.0
2006-08-21 15:40:00,32.56,32.58,32.56,32.58,8900.0,26.9191,26.9357,26.9191,26.9357,8900.0
2006-08-21 15:45:00,32.57,32.58,32.57,32.58,10800.0,26.9274,26.9357,26.9274,26.9357,10800.0
2006-08-21 15:50:00,32.58,32.6,32.55,32.58,26100.0,26.9357,26.9522,26.9109,26.9357,26100.0
2006-08-21 15:55:00,32.59,32.6,32.56,32.59,12700.0,26.9439,26.9522,26.9191,26.9439,12700.0
2006-08-22 09:30:00,32.55,32.56,32.54,32.56,6100.0,26.9109,26.9191,26.9026,26.9191,6100.0
2006-08-22 09:35:00,32.57,32.58,32.56,32.56,800.0,26.9274,26.9357,26.9191,26.9191,800.0
2006-08-22 09:40:00,32.59,32.63,32.59,32.59,2000.0,26.9439,26.977,26.9439,26.9439,2000.0
2006-08-22 09:45:00,32.6,32.68,32.6,32.62,4200.0,26.9522,27.0183,26.9522,26.9687,4200.0
2006-08-22 09:50:00,32.6,32.62,32.59,32.59,1800.0,26.9522,26.9687,26.9439,26.9439,1800.0
2006-08-22 09:55:00,32.59,32.61,32.57,32.57,2700.0,26.9439,26.9605,26.9274,26.9274,2700.0
2006-08-22 10:00:00,32.57,32.62,32.53,32.53,2800.0,26.9274,26.9687,26.8943,26.8943,2800.0
2006-08-22 10:05:00,32.53,32.54,32.52,32.52,2700.0,26.8943,26.9026,26.886,26.886,2700.0
2006-08-22 10:10:00,32.52,32.61,32.52,32.61,4300.0,26.886,26.9605,26.886,26.9605,4300.0
2006-08-22 10:15:00,32.58,32.59,32.55,32.58,2900.0,26.9357,26.9439,26.9109,26.9357,2900.0
2006-08-22 10:20:00,32.58,32.6,32.58,32.6,4000.0,26.9357,26.9522,26.9357,26.9522,4000.0
2006-08-22 10:25:00,32.62,32.62,32.56,32.56,2000.0,26.9687,26.9687,26.9191,26.9191,2000.0
2006-08-22 10:30:00,32.56,32.6,32.56,32.6,3100.0,26.9191,26.9522,26.9191,26.9522,3100.0
2006-08-22 10:35:00,32.6,32.62,32.56,32.58,2600.0,26.9522,26.9687,26.9191,26.9357,2600.0
2006-08-22 10:40:00,32.58,32.62,32.57,32.61,2200.0,26.9357,26.9687,26.9274,26.9605,2200.0
2006-08-22 10:45:00,32.61,32.63,32.58,32.62,8400.0,26.9605,26.977,26.9357,26.9687,8400.0
2006-08-22 10:50:00,32.6,32.62,32.6,32.6,7700.0,26.9522,26.9687,26.9522,26.9522,7700.0
2006-08-22 10:55:00,32.58,32.59,32.58,32.59,2400.0,26.9357,26.9439,26.9357,26.9439,2400.0
2006-08-22 11:00:00,32.58,32.59,32.54,32.54,26700.0,26.9357,26.9439,26.9026,26.9026,26700.0
2006-08-22 11:05:00,32.54,32.54,32.52,32.53,6000.0,26.9026,26.9026,26.886,26.8943,6000.0
2006-08-22 11:10:00,32.54,32.6,32.54,32.6,18000.0,26.9026,26.9522,26.9026,26.9522,18000.0
2006-08-22 11:15:00,32.6,32.6,32.55,32.58,2300.0,26.9522,26.9522,26.9109,26.9357,2300.0
2006-08-22 11:20:00,32.58,32.62,32.56,32.6,1900.0,26.9357,26.9687,26.9191,26.9522,1900.0
2006-08-22 11:25:00,32.6,32.64,32.59,32.6,4300.0,26.9522,26.9853,26.9439,26.9522,4300.0
2006-08-22 11:30:00,32.61,32.63,32.59,32.6,2000.0,26.9605,26.977,26.9439,26.9522,2000.0
2006-08-22 11:35:00,32.61,32.61,32.6,32.6,2300.0,26.9605,26.9605,26.9522,26.9522,2300.0
2006-08-22 11:40:00,32.58,32.59,32.56,32.59,1100.0,26.9357,26.9439,26.9191,26.9439,1100.0
2006-08-22 11:45:00,32.59,32.59,32.57,32.58,1200.0,26.9439,26.9439,26.9274,26.9357,1200.0
2006-08-22 11:50:00,32.57,32.58,32.57,32.57,900.0,26.9274,26.9357,26.9274,26.9274,900.0
2006-08-22 11:55:00,32.57,32.59,32.57,32.58,1000.0,26.9274,26.9439,26.9274,26.9357,1000.0
2006-08-22 12:00:00,32.57,32.59,32.57,32.58,2500.0,26.9274,26.9439,26.9274,26.9357,2500.0
2006-08-22 12:05:00,32.57,32.57,32.56,32.57,500.0,26.9274,26.9274,26.9191,26.9274,500.0
2006-08-22 12:10:00,32.56,32.58,32.56,32.58,1600.0,26.9191,26.9357,26.9191,26.9357,1600.0
2006-08-22 12:15:00,32.56,32.6,32.56,32.57,1500.0,26.9191,26.9522,26.9191,26.9274,1500.0
2006-08-22 12:20:00,32.56,32.58,32.56,32.57,1000.0,26.9191,26.9357,26.9191,26.9274,1000.0
2006-08-22 12:25:00,32.59,32.59,32.56,32.57,1300.0,26.9439,26.9439,26.9191,26.9274,1300.0
2006-08-22 12:30:00,32.56,32.57,32.56,32.57,1900.0,26.9191,26.9274,26.9191,26.9274,1900.0
2006-08-22 12:35:00,32.57,32.57,32.56,32.56,1500.0,26.9274,26.9274,26.9191,26.9191,1500.0
2006-08-22 12:40:00,32.56,32.56,32.56,32.56,2400.0,26.9191,26.9191,26.9191,26.9191,2400.0
2006-08-22 12:45:00,32.57,32.57,32.56,32.56,4700.0,26.9274,26.9274,26.9191,26.9191,4700.0
2006-08-22 12:50:00,32.54,32.57,32.54,32.55,1200.0,26.9026,26.9274,26.9026,26.9109,1200.0
2006-08-22 12:55:00,32.55,32.56,32.54,32.55,14600.0,26.9109,26.9191,26.9026,26.9109,14600.0
2006-08-22 13:00:00,32.54,32.55,32.48,32.53,20800.0,26.9026,26.9109,26.853,26.8943,20800.0
2006-08-22 13:05:00,32.51,32.55,32.5,32.55,23700.0,26.8778,26.9109,26.8695,26.9109,23700.0
2006-08-22 13:10:00,32.55,32.58,32.55,32.58,3100.0,26.9109,26.9357,26.9109,26.9357,3100.0
2006-08-22 13:15:00,32.57,32.58,32.56,32.56,800.0,26.9274,26.9357,26.9191,26.9191,800.0
2006-08-22 13:20:00,32.56,32.56,32.51,32.52,6600.0,26.9191,26.9191,26.8778,26.886,6600.0
2006-08-22 13:25:00,32.52,32.55,32.51,32.53,4900.0,26.886,26.9109,26.8778,26.8943,4900.0
2006-08-22 13:30:00,32.52,32.53,32.51,32.51,4400.0,26.886,26.8943,26.8778,26.8778,4400.0
2006-08-22 13:35:00,32.52,32.53,32.51,32.51,4400.0,26.886,26.8943,26.8778,26.8778,4400.0
2006-08-22 13:40:00,32.51,32.52,32.5,32.5,12400.0,26.8778,26.886,26.8695,26.8695,12400.0
2006-08-22 13:45:00,32.51,32.53,32.5,32.53,4000.0,26.8778,26.8943,26.8695,26.8943,4000.0
2006-08-22 13:50:00,32.52,32.55,32.51,32.52,4600.0,26.886,26.9109,26.8778,26.886,4600.0
2006-08-22 13:55:00,32.52,32.57,32.52,32.57,4000.0,26.886,26.9274,26.886,26.9274,4000.0
2006-08-22 14:00:00,32.56,32.56,32.51,32.53,1600.0,26.9191,26.9191,26.8778,26.8943,1600.0
2006-08-22 14:05:00,32.53,32.53,32.5,32.52,4000.0,26.8943,26.8943,26.8695,26.886,4000.0
2006-08-22 14:10:00,32.51,32.53,32.48,32.48,15800.0,26.8778,26.8943,26.853,26.853,15800.0
2006-08-22 14:15:00,32.48,32.53,32.44,32.53,3400.0,26.853,26.8943,26.8199,26.8943,3400.0
2006-08-22 14:20:00,32.51,32.54,32.5,32.51,5700.0,26.8778,26.9026,26.8695,26.8778,5700.0
2006-08-22 14:25:00,32.5,32.51,32.5,32.51,1900.0,26.8695,26.8778,26.8695,26.8778,1900.0
2006-08-22 14:30:00,32.5,32.51,32.5,32.51,1700.0,26.8695,26.8778,26.8695,26.8778,1700.0
2006-08-22 14:35:00,32.5,32.52,32.5,32.52,2700.0,26.8695,26.886,26.8695,26.886,2700.0
2006-08-22 14:40:00,32.51,32.52,32.51,32.52,1900.0,26.8778,26.886,26.8778,26.886,1900.0
2006-08-22 14:45:00,32.51,32.53,32.5,32.52,4300.0,26.8778,26.8943,26.8695,26.886,4300.0
2006-08-22 14:50:00,32.51,32.54,32.51,32.53,12700.0,26.8778,26.9026,26.8778,26.8943,12700.0
2006-08-22 14:55:00,32.53,32.54,32.53,32.54,2900.0,26.8943,26.9026,26.8943,26.9026,2900.0
2006-08-22 15:00:00,32.53,32.54,32.53,32.54,4200.0,26.8943,26.9026,26.8943,26.9026,4200.0
2006-08-22 15:05:00,32.54,32.55,32.54,32.55,7500.0,26.9026,26.9109,26.9026,26.9109,7500.0
2006-08-22 15:10:00,32.56,32.57,32.53,32.55,6300.0,26.9191,26.9274,26.8943,26.9109,6300.0
2006-08-22 15:15:00,32.55,32.55,32.54,32.55,5300.0,26.9109,26.9109,26.9026,26.9109,5300.0
2006-08-22 15:20:00,32.55,32.55,32.5,32.54,3700.0,26.9109,26.9109,26.8695,26.9026,3700.0
2006-08-22 15:25:00,32.54,32.55,32.51,32.51,2800.0,26.9026,26.9109,26.8778,26.8778,2800.0
2006-08-22 15:30:00,32.5,32.51,32.5,32.51,8500.0,26.8695,26.8778,26.8695,26.8778,8500.0
2006-08-22 15:35:00,32.51,32.53,32.49,32.51,4100.0,26.8778,26.8943,26.8612,26.8778,4100.0
2006-08-22 15:40:00,32.5,32.51,32.5,32.5,3100.0,26.8695,26.8778,26.8695,26.8695,3100.0
2006-08-22 15:45:00,32.5,32.51,32.5,32.5,7000.0,26.8695,26.8778,26.8695,26.8695,7000.0
2006-08-22 15:50:00,32.5,32.56,32.5,32.54,6100.0,26.8695,26.9191,26.8695,26.9026,6100.0
2006-08-22 15:55:00,32.55,32.56,32.52,32.52,10700.0,26.9109,26.9191,26.886,26.886,10700.0
2006-08-23 09:30:00,32.52,32.58,32.47,32.52,3800.0,26.9196,26.9693,26.8782,26.9196,3800.0
2006-08-23 09:35:00,32.5,32.56,32.42,32.46,1400.0,26.9031,26.9527,26.8368,26.87,1400.0
2006-08-23 09:40:00,32.45,32.56,32.4,32.51,3500.0,26.8617,26.9527,26.8203,26.9113,3500.0
2006-08-23 09:45:00,32.53,32.56,32.5,32.5,4100.0,26.9279,26.9527,26.9031,26.9031,4100.0
2006-08-23 09:50:00,32.5,32.58,32.5,32.5,2500.0,26.9031,26.9693,26.9031,26.9031,2500.0
2006-08-23 09:55:00,32.51,32.58,32.49,32.49,2600.0,26.9113,26.9693,26.8948,26.8948,2600.0
2006-08-23 10:00:00,32.49,32.5,32.46,32.46,3400.0,26.8948,26.9031,26.87,26.87,3400.0
2006-08-23 10:05:00,32.46,32.51,32.45,32.48,4400.0,26.87,26.9113,26.8617,26.8865,4400.0
2006-08-23 10:10:00,32.48,32.48,32.39,32.45,7100.0,26.8865,26.8865,26.812,26.8617,7100.0
2006-08-23 10:15:00,32.43,32.44,32.4,32.43,1100.0,26.8451,26.8534,26.8203,26.8451,1100.0
2006-08-23 10:20:00,32.43,32.43,32.36,32.36,5000.0,26.8451,26.8451,26.7872,26.7872,5000.0
2006-08-23 10:25:00,32.35,32.36,32.24,32.3,12300.0,26.7789,26.7872,26.6878,26.7375,12300.0
2006-08-23 10:30:00,32.3,32.3,32.24,32.25,7100.0,26.7375,26.7375,26.6878,26.6961,7100.0
2006-08-23 10:35:00,32.25,32.28,32.24,32.25,6100.0,26.6961,26.721,26.6878,26.6961,6100.0
2006-08-23 10:40:00,32.26,32.26,32.15,32.18,22400.0,26.7044,26.7044,26.6133,26.6382,22400.0
2006-08-23 10:45:00,32.21,32.21,32.15,32.18,7300.0,26.663,26.663,26.6133,26.6382,7300.0
2006-08-23 10:50:00,32.17,32.18,32.16,32.18,2700.0,26.6299,26.6382,26.6216,26.6382,2700.0
2006-08-23 10:55:00,32.17,32.18,32.14,32.16,9200.0,26.6299,26.6382,26.6051,26.6216,9200.0
2006-08-23 11:00:00,32.16,32.18,32.08,32.09,9600.0,26.6216,26.6382,26.5554,26.5637,9600.0
2006-08-23 11:05:00,32.08,32.09,32.05,32.07,6100.0,26.5554,26.5637,26.5306,26.5471,6100.0
2006-08-23 11:10:00,32.08,32.08,32.02,32.02,8800.0,26.5554,26.5554,26.5057,26.5057,8800.0
2006-08-23 11:15:00,32.03,32.03,32.01,32.02,5100.0,26.514,26.514,26.4975,26.5057,5100.0
2006-08-23 11:20:00,32.02,32.03,32.01,32.01,6100.0,26.5057,26.514,26.4975,26.4975,6100.0
2006-08-23 11:25:00,32.03,32.06,32.03,32.05,3700.0,26.514,26.5388,26.514,26.5306,3700.0
2006-08-23 11:30:00,32.06,32.08,32.06,32.07,1800.0,26.5388,26.5554,26.5388,26.5471,1800.0
2006-08-23 11:35:00,32.08,32.12,32.06,32.12,3600.0,26.5554,26.5885,26.5388,26.5885,3600.0
2006-08-23 11:40:00,32.11,32.13,32.1,32.1,3600.0,26.5802,26.5968,26.572,26.572,3600.0
2006-08-23 11:45:00,32.1,32.11,32.05,32.08,8900.0,26.572,26.5802,26.5306,26.5554,8900.0
2006-08-23 11:50:00,32.06,32.07,32.04,32.04,2800.0,26.5388,26.5471,26.5223,26.5223,2800.0
2006-08-23 11:55:00,32.04,32.1,32.0,32.04,13500.0,26.5223,26.572,26.4892,26.5223,13500.0
2006-08-23 12:00:00,32.02,32.03,32.0,32.0,3600.0,26.5057,26.514,26.4892,26.4892,3600.0
2006-08-23 12:05:00,32.0,32.0,31.91,31.91,12600.0,26.4892,26.4892,26.4147,26.4147,12600.0
2006-08-23 12:10:00,31.9,31.93,31.9,31.93,4700.0,26.4064,26.4312,26.4064,26.4312,4700.0
2006-08-23 12:15:00,31.92,31.92,31.88,31.89,3900.0,26.423,26.423,26.3898,26.3981,3900.0
2006-08-23 12:20:00,31.88,31.88,31.82,31.85,10900.0,26.3898,26.3898,26.3402,26.365,10900.0
2006-08-23 12:25:00,31.87,31.88,31.86,31.88,3700.0,26.3816,26.3898,26.3733,26.3898,3700.0
2006-08-23 12:30:00,31.88,31.9,31.87,31.9,3800.0,26.3898,26.4064,26.3816,26.4064,3800.0
2006-08-23 12:35:00,31.9,31.9,31.89,31.9,3300.0,26.4064,26.4064,26.3981,26.4064,3300.0
2006-08-23 12:40:00,31.91,31.91,31.89,31.91,1800.0,26.4147,26.4147,26.3981,26.4147,1800.0
2006-08-23 12:45:00,31.91,31.91,31.9,31.9,2400.0,26.4147,26.4147,26.4064,26.4064,2400.0
2006-08-23 12:50:00,31.91,31.93,31.91,31.92,7700.0,26.4147,26.4312,26.4147,26.423,7700.0
2006-08-23 12:55:00,31.93,31.93,31.93,31.93,800.0,26.4312,26.4312,26.4312,26.4312,800.0
2006-08-23 13:00:00,31.93,31.95,31.92,31.92,5600.0,26.4312,26.4478,26.423,26.423,5600.0
2006-08-23 13:05:00,31.93,31.95,31.93,31.93,2900.0,26.4312,26.4478,26.4312,26.4312,2900.0
2006-08-23 13:10:00,31.94,31.95,31.93,31.95,3300.0,26.4395,26.4478,26.4312,26.4478,3300.0
2006-08-23 13:15:00,31.93,31.96,31.92,31.93,6500.0,26.4312,26.4561,26.423,26.4312,6500.0
2006-08-23 13:20:00,31.94,31.96,31.93,31.94,2700.0,26.4395,26.4561,26.4312,26.4395,2700.0
2006-08-23 13:25:00,31.95,31.98,31.94,31.95,2300.0,26.4478,26.4726,26.4395,26.4478,2300.0
2006-08-23 13:30:00,31.94,31.95,31.93,31.93,2100.0,26.4395,26.4478,26.4312,26.4312,2100.0
2006-08-23 13:35:00,31.94,31.96,31.93,31.94,3200.0,26.4395,26.4561,26.4312,26.4395,3200.0
2006-08-23 13:40:00,31.95,31.95,31.91,31.92,8500.0,26.4478,26.4478,26.4147,26.423,8500.0
2006-08-23 13:45:00,31.93,31.94,31.9,31.9,7700.0,26.4312,26.4395,26.4064,26.4064,7700.0
2006-08-23 13:50:00,31.89,31.92,31.88,31.88,8400.0,26.3981,26.423,26.3898,26.3898,8400.0
2006-08-23 13:55:00,31.89,31.91,31.88,31.88,1300.0,26.3981,26.4147,26.3898,26.3898,1300.0
2006-08-23 14:00:00,31.88,31.9,31.88,31.89,2500.0,26.3898,26.4064,26.3898,26.3981,2500.0
2006-08-23 14:05:00,31.91,31.93,31.89,31.93,2500.0,26.4147,26.4312,26.3981,26.4312,2500.0
2006-08-23 14:10:00,31.92,31.92,31.91,31.92,1300.0,26.423,26.423,26.4147,26.423,1300.0
2006-08-23 14:15:00,31.93,31.94,31.91,31.91,2100.0,26.4312,26.4395,26.4147,26.4147,2100.0
2006-08-23 14:20:00,31.93,31.93,31.91,31.91,1500.0,26.4312,26.4312,26.4147,26.4147,1500.0
2006-08-23 14:25:00,31.91,31.94,31.9,31.94,1400.0,26.4147,26.4395,26.4064,26.4395,1400.0
2006-08-23 14:30:00,31.91,31.94,31.91,31.92,2500.0,26.4147,26.4395,26.4147,26.423,2500.0
2006-08-23 14:35:00,31.91,31.95,31.91,31.92,1700.0,26.4147,26.4478,26.4147,26.423,1700.0
2006-08-23 14:40:00,31.92,31.92,31.9,31.9,2500.0,26.423,26.423,26.4064,26.4064,2500.0
2006-08-23 14:45:00,31.89,31.92,31.89,31.92,2100.0,26.3981,26.423,26.3981,26.423,2100.0
2006-08-23 14:50:00,31.94,31.94,31.91,31.91,1000.0,26.4395,26.4395,26.4147,26.4147,1000.0
2006-08-23 14:55:00,31.91,31.94,31.91,31.94,3500.0,26.4147,26.4395,26.4147,26.4395,3500.0
2006-08-23 15:00:00,31.93,31.95,31.91,31.94,1100.0,26.4312,26.4478,26.4147,26.4395,1100.0
2006-08-23 15:05:00,31.94,31.99,31.94,31.96,1800.0,26.4395,26.4809,26.4395,26.4561,1800.0
2006-08-23 15:10:00,31.98,31.99,31.94,31.94,4100.0,26.4726,26.4809,26.4395,26.4395,4100.0
2006-08-23 15:15:00,31.94,31.95,31.92,31.92,5400.0,26.4395,26.4478,26.423,26.423,5400.0
2006-08-23 15:20:00,31.93,31.97,31.93,31.97,3000.0,26.4312,26.4643,26.4312,26.4643,3000.0
2006-08-23 15:25:00,31.98,32.01,31.98,31.99,4800.0,26.4726,26.4975,26.4726,26.4809,4800.0
2006-08-23 15:30:00,32.01,32.02,31.97,31.98,2900.0,26.4975,26.5057,26.4643,26.4726,2900.0
2006-08-23 15:35:00,31.99,32.03,31.97,32.02,4800.0,26.4809,26.514,26.4643,26.5057,4800.0
2006-08-23 15:40:00,32.02,32.06,32.01,32.02,9300.0,26.5057,26.5388,26.4975,26.5057,9300.0
2006-08-23 15:45:00,32.04,32.13,32.04,32.1,12300.0,26.5223,26.5968,26.5223,26.572,12300.0
2006-08-23 15:50:00,32.11,32.15,32.07,32.09,8100.0,26.5802,26.6133,26.5471,26.5637,8100.0
2006-08-23 15:55:00,32.07,32.11,32.03,32.05,11700.0,26.5471,26.5802,26.514,26.5306,11700.0
2006-08-24 09:30:00,32.14,32.4,32.14,32.36,6300.0,26.6051,26.8203,26.6051,26.7872,6300.0
2006-08-24 09:35:00,32.28,32.36,32.12,32.23,4900.0,26.721,26.7872,26.5885,26.6796,4900.0
2006-08-24 09:40:00,32.23,32.23,32.14,32.14,1800.0,26.6796,26.6796,26.6051,26.6051,1800.0
2006-08-24 09:45:00,32.19,32.21,32.13,32.2,2300.0,26.6465,26.663,26.5968,26.6547,2300.0
2006-08-24 09:50:00,32.17,32.19,32.13,32.16,2000.0,26.6299,26.6465,26.5968,26.6216,2000.0
2006-08-24 09:55:00,32.18,32.18,32.15,32.15,1400.0,26.6382,26.6382,26.6133,26.6133,1400.0
2006-08-24 10:00:00,32.16,32.16,32.05,32.05,3700.0,26.6216,26.6216,26.5306,26.5306,3700.0
2006-08-24 10:05:00,32.07,32.18,32.07,32.18,2300.0,26.5471,26.6382,26.5471,26.6382,2300.0
2006-08-24 10:10:00,32.18,32.24,32.15,32.24,3100.0,26.6382,26.6878,26.6133,26.6878,3100.0
2006-08-24 10:15:00,32.21,32.25,32.2,32.22,3200.0,26.663,26.6961,26.6547,26.6713,3200.0
2006-08-24 10:20:00,32.25,32.25,32.19,32.2,1900.0,26.6961,26.6961,26.6465,26.6547,1900.0
2006-08-24 10:25:00,32.2,32.24,32.19,32.19,6000.0,26.6547,26.6878,26.6465,26.6465,6000.0
2006-08-24 10:30:00,32.19,32.19,32.0,32.01,10100.0,26.6465,26.6465,26.4892,26.4975,10100.0
2006-08-24 10:35:00,31.97,31.97,31.93,31.93,1800.0,26.4643,26.4643,26.4312,26.4312,1800.0
2006-08-24 10:40:00,31.93,31.96,31.91,31.94,4400.0,26.4312,26.4561,26.4147,26.4395,4400.0
2006-08-24 10:45:00,31.94,31.94,31.91,31.93,2600.0,26.4395,26.4395,26.4147,26.4312,2600.0
2006-08-24 10:50:00,31.91,31.92,31.85,31.92,10000.0,26.4147,26.423,26.365,26.423,10000.0
2006-08-24 10:55:00,31.91,31.94,31.9,31.94,1800.0,26.4147,26.4395,26.4064,26.4395,1800.0
2006-08-24 11:00:00,31.9,31.91,31.89,31.91,2500.0,26.4064,26.4147,26.3981,26.4147,2500.0
2006-08-24 11:05:00,31.89,31.94,31.89,31.89,1600.0,26.3981,26.4395,26.3981,26.3981,1600.0
2006-08-24 11:10:00,31.89,31.9,31.88,31.88,1100.0,26.3981,26.4064,26.3898,26.3898,1100.0
2006-08-24 11:15:00,31.9,31.9,31.87,31.87,600.0,26.4064,26.4064,26.3816,26.3816,600.0
2006-08-24 11:20:00,31.85,31.86,31.81,31.81,11500.0,26.365,26.3733,26.3319,26.3319,11500.0
2006-08-24 11:25:00,31.84,31.87,31.84,31.84,4600.0,26.3567,26.3816,26.3567,26.3567,4600.0
2006-08-24 11:30:00,31.84,31.85,31.83,31.84,1700.0,26.3567,26.365,26.3485,26.3567,1700.0
2006-08-24 11:35:00,31.85,31.85,31.84,31.85,2000.0,26.365,26.365,26.3567,26.365,2000.0
2006-08-24 11:40:00,31.85,31.85,31.82,31.84,5700.0,26.365,26.365,26.3402,26.3567,5700.0
2006-08-24 11:45:00,31.81,31.83,31.8,31.8,1800.0,26.3319,26.3485,26.3236,26.3236,1800.0
2006-08-24 11:50:00,31.8,31.81,31.79,31.81,7700.0,26.3236,26.3319,26.3153,26.3319,7700.0
2006-08-24 11:55:00,31.79,31.81,31.79,31.79,12000.0,26.3153,26.3319,26.3153,26.3153,12000.0
2006-08-24 12:00:00,31.78,31.78,31.73,31.75,7200.0,26.3071,26.3071,26.2657,26.2822,7200.0
2006-08-24 12:05:00,31.73,31.74,31.68,31.69,6000.0,26.2657,26.274,26.2243,26.2326,6000.0
2006-08-24 12:10:00,31.7,31.7,31.64,31.64,1900.0,26.2408,26.2408,26.1912,26.1912,1900.0
2006-08-24 12:15:00,31.64,31.69,31.64,31.68,2800.0,26.1912,26.2326,26.1912,26.2243,2800.0
2006-08-24 12:20:00,31.7,31.7,31.67,31.67,1600.0,26.2408,26.2408,26.216,26.216,1600.0
2006-08-24 12:25:00,31.67,31.67,31.66,31.67,7800.0,26.216,26.216,26.2077,26.216,7800.0
2006-08-24 12:30:00,31.67,31.69,31.63,31.64,6100.0,26.216,26.2326,26.1829,26.1912,6100.0
2006-08-24 12:35:00,31.63,31.63,31.59,31.62,7300.0,26.1829,26.1829,26.1498,26.1746,7300.0
2006-08-24 12:40:00,31.62,31.62,31.62,31.62,1200.0,26.1746,26.1746,26.1746,26.1746,1200.0
2006-08-24 12:45:00,31.61,31.63,31.61,31.61,1800.0,26.1663,26.1829,26.1663,26.1663,1800.0
2006-08-24 12:50:00,31.6,31.63,31.54,31.57,14300.0,26.1581,26.1829,26.1084,26.1332,14300.0
2006-08-24 12:55:00,31.58,31.59,31.48,31.49,18300.0,26.1415,26.1498,26.0587,26.067,18300.0
2006-08-24 13:00:00,31.52,31.56,31.51,31.56,8900.0,26.0918,26.1249,26.0836,26.1249,8900.0
2006-08-24 13:05:00,31.54,31.55,31.54,31.54,4200.0,26.1084,26.1167,26.1084,26.1084,4200.0
2006-08-24 13:10:00,31.54,31.58,31.52,31.54,7500.0,26.1084,26.1415,26.0918,26.1084,7500.0
2006-08-24 13:15:00,31.54,31.56,31.52,31.52,3100.0,26.1084,26.1249,26.0918,26.0918,3100.0
2006-08-24 13:20:00,31.55,31.58,31.55,31.58,2100.0,26.1167,26.1415,26.1167,26.1415,2100.0
2006-08-24 13:25:00,31.57,31.59,31.51,31.51,8000.0,26.1332,26.1498,26.0836,26.0836,8000.0
2006-08-24 13:30:00,31.52,31.55,31.51,31.53,12700.0,26.0918,26.1167,26.0836,26.1001,12700.0
2006-08-24 13:35:00,31.51,31.54,31.5,31.52,5600.0,26.0836,26.1084,26.0753,26.0918,5600.0
2006-08-24 13:40:00,31.52,31.54,31.49,31.5,8500.0,26.0918,26.1084,26.067,26.0753,8500.0
2006-08-24 13:45:00,31.51,31.54,31.5,31.52,2000.0,26.0836,26.1084,26.0753,26.0918,2000.0
2006-08-24 13:50:00,31.54,31.55,31.49,31.52,9800.0,26.1084,26.1167,26.067,26.0918,9800.0
2006-08-24 13:55:00,31.52,31.53,31.49,31.53,9600.0,26.0918,26.1001,26.067,26.1001,9600.0
2006-08-24 14:00:00,31.52,31.55,31.52,31.54,3700.0,26.0918,26.1167,26.0918,26.1084,3700.0
2006-08-24 14:05:00,31.55,31.6,31.54,31.6,14600.0,26.1167,26.1581,26.1084,26.1581,14600.0
2006-08-24 14:10:00,31.58,31.62,31.58,31.62,2700.0,26.1415,26.1746,26.1415,26.1746,2700.0
2006-08-24 14:15:00,31.63,31.67,31.62,31.63,8700.0,26.1829,26.216,26.1746,26.1829,8700.0
2006-08-24 14:20:00,31.64,31.65,31.63,31.63,2600.0,26.1912,26.1995,26.1829,26.1829,2600.0
2006-08-24 14:25:00,31.63,31.63,31.6,31.6,7700.0,26.1829,26.1829,26.1581,26.1581,7700.0
2006-08-24 14:30:00,31.6,31.61,31.55,31.55,9400.0,26.1581,26.1663,26.1167,26.1167,9400.0
2006-08-24 14:35:00,31.55,31.57,31.53,31.54,5000.0,26.1167,26.1332,26.1001,26.1084,5000.0
2006-08-24 14:40:00,31.54,31.55,31.5,31.52,6700.0,26.1084,26.1167,26.0753,26.0918,6700.0
2006-08-24 14:45:00,31.54,31.55,31.52,31.52,7200.0,26.1084,26.1167,26.0918,26.0918,7200.0
2006-08-24 14:50:00,31.51,31.55,31.51,31.52,9900.0,26.0836,26.1167,26.0836,26.0918,9900.0
2006-08-24 14:55:00,31.55,31.56,31.52,31.55,2400.0,26.1167,26.1249,26.0918,26.1167,2400.0
2006-08-24 15:00:00,31.55,31.56,31.52,31.54,6200.0,26.1167,26.1249,26.0918,26.1084,6200.0
2006-08-24 15:05:00,31.55,31.55,31.51,31.53,7100.0,26.1167,26.1167,26.0836,26.1001,7100.0
2006-08-24 15:10:00,31.53,31.54,31.51,31.54,6400.0,26.1001,26.1084,26.0836,26.1084,6400.0
2006-08-24 15:15:00,31.54,31.55,31.49,31.51,4600.0,26.1084,26.1167,26.067,26.0836,4600.0
2006-08-24 15:20:00,31.5,31.51,31.48,31.48,5100.0,26.0753,26.0836,26.0587,26.0587,5100.0
2006-08-24 15:25:00,31.48,31.49,31.47,31.47,6200.0,26.0587,26.067,26.0504,26.0504,6200.0
2006-08-24 15:30:00,31.47,31.49,31.47,31.49,10600.0,26.0504,26.067,26.0504,26.067,10600.0
2006-08-24 15:35:00,31.48,31.51,31.48,31.51,7300.0,26.0587,26.0836,26.0587,26.0836,7300.0
2006-08-24 15:40:00,31.5,31.5,31.47,31.48,9200.0,26.0753,26.0753,26.0504,26.0587,9200.0
2006-08-24 15:45:00,31.48,31.48,31.44,31.44,24600.0,26.0587,26.0587,26.0256,26.0256,24600.0
2006-08-24 15:50:00,31.44,31.49,31.44,31.49,7900.0,26.0256,26.067,26.0256,26.067,7900.0
2006-08-24 15:55:00,31.49,31.51,31.48,31.48,23200.0,26.067,26.0836,26.0587,26.0587,23200.0
2006-08-25 09:30:00,31.36,31.36,31.2,31.29,4200.0,25.9594,25.9594,25.8269,25.9014,4200.0
2006-08-25 09:35:00,31.32,31.52,31.32,31.47,4800.0,25.9263,26.0918,25.9263,26.0504,4800.0
2006-08-25 09:40:00,31.45,31.48,31.34,31.36,4300.0,26.0339,26.0587,25.9428,25.9594,4300.0
2006-08-25 09:45:00,31.36,31.48,31.36,31.4,1800.0,25.9594,26.0587,25.9594,25.9925,1800.0
2006-08-25 09:50:00,31.4,31.4,31.36,31.38,2500.0,25.9925,25.9925,25.9594,25.9759,2500.0
2006-08-25 09:55:00,31.36,31.44,31.36,31.44,3400.0,25.9594,26.0256,25.9594,26.0256,3400.0
2006-08-25 10:00:00,31.44,31.57,31.43,31.55,56700.0,26.0256,26.1332,26.0173,26.1167,56700.0
2006-08-25 10:05:00,31.57,31.64,31.55,31.62,4900.0,26.1332,26.1912,26.1167,26.1746,4900.0
2006-08-25 10:10:00,31.59,31.62,31.55,31.55,2600.0,26.1498,26.1746,26.1167,26.1167,2600.0
2006-08-25 10:15:00,31.57,31.59,31.53,31.56,2500.0,26.1332,26.1498,26.1001,26.1249,2500.0
2006-08-25 10:20:00,31.55,31.61,31.4,31.44,17300.0,26.1167,26.1663,25.9925,26.0256,17300.0
2006-08-25 10:25:00,31.45,31.46,31.43,31.43,2200.0,26.0339,26.0422,26.0173,26.0173,2200.0
2006-08-25 10:30:00,31.45,31.46,31.43,31.43,6600.0,26.0339,26.0422,26.0173,26.0173,6600.0
2006-08-25 10:35:00,31.42,31.44,31.41,31.43,3900.0,26.0091,26.0256,26.0008,26.0173,3900.0
2006-08-25 10:40:00,31.43,31.44,31.41,31.41,2900.0,26.0173,26.0256,26.0008,26.0008,2900.0
2006-08-25 10:45:00,31.42,31.42,31.4,31.41,4300.0,26.0091,26.0091,25.9925,26.0008,4300.0
2006-08-25 10:50:00,31.41,31.43,31.4,31.4,2800.0,26.0008,26.0173,25.9925,25.9925,2800.0
2006-08-25 10:55:00,31.41,31.42,31.4,31.41,6100.0,26.0008,26.0091,25.9925,26.0008,6100.0
2006-08-25 11:00:00,31.41,31.41,31.36,31.39,5200.0,26.0008,26.0008,25.9594,25.9842,5200.0
2006-08-25 11:05:00,31.39,31.39,31.36,31.36,3300.0,25.9842,25.9842,25.9594,25.9594,3300.0
2006-08-25 11:10:00,31.36,31.4,31.36,31.4,5300.0,25.9594,25.9925,25.9594,25.9925,5300.0
2006-08-25 11:15:00,31.39,31.4,31.38,31.4,2800.0,25.9842,25.9925,25.9759,25.9925,2800.0
2006-08-25 11:20:00,31.38,31.4,31.38,31.39,2500.0,25.9759,25.9925,25.9759,25.9842,2500.0
2006-08-25 11:25:00,31.39,31.4,31.38,31.4,2200.0,25.9842,25.9925,25.9759,25.9925,2200.0
2006-08-25 11:30:00,31.4,31.4,31.35,31.36,6300.0,25.9925,25.9925,25.9511,25.9594,6300.0
2006-08-25 11:35:00,31.36,31.37,31.35,31.37,4000.0,25.9594,25.9677,25.9511,25.9677,4000.0
2006-08-25 11:40:00,31.37,31.39,31.37,31.39,4300.0,25.9677,25.9842,25.9677,25.9842,4300.0
2006-08-25 11:45:00,31.38,31.4,31.38,31.4,1200.0,25.9759,25.9925,25.9759,25.9925,1200.0
2006-08-25 11:50:00,31.4,31.47,31.4,31.47,2400.0,25.9925,26.0504,25.9925,26.0504,2400.0
2006-08-25 11:55:00,31.47,31.49,31.47,31.47,2300.0,26.0504,26.067,26.0504,26.0504,2300.0
2006-08-25 12:00:00,31.47,31.47,31.45,31.45,1100.0,26.0504,26.0504,26.0339,26.0339,1100.0
2006-08-25 12:05:00,31.45,31.49,31.45,31.49,3400.0,26.0339,26.067,26.0339,26.067,3400.0
2006-08-25 12:10:00,31.49,31.49,31.46,31.47,2300.0,26.067,26.067,26.0422,26.0504,2300.0
2006-08-25 12:15:00,31.47,31.47,31.45,31.45,1800.0,26.0504,26.0504,26.0339,26.0339,1800.0
2006-08-25 12:20:00,31.45,31.47,31.45,31.46,1300.0,26.0339,26.0504,26.0339,26.0422,1300.0
2006-08-25 12:25:00,31.46,31.48,31.45,31.47,1200.0,26.0422,26.0587,26.0339,26.0504,1200.0
2006-08-25 12:30:00,31.47,31.5,31.47,31.47,2800.0,26.0504,26.0753,26.0504,26.0504,2800.0
2006-08-25 12:35:00,31.47,31.47,31.46,31.46,1900.0,26.0504,26.0504,26.0422,26.0422,1900.0
2006-08-25 12:40:00,31.46,31.47,31.45,31.45,900.0,26.0422,26.0504,26.0339,26.0339,900.0
2006-08-25 12:45:00,31.44,31.46,31.44,31.45,3000.0,26.0256,26.0422,26.0256,26.0339,3000.0
2006-08-25 12:50:00,31.44,31.44,31.43,31.44,1400.0,26.0256,26.0256,26.0173,26.0256,1400.0
2006-08-25 12:55:00,31.44,31.46,31.44,31.46,1700.0,26.0256,26.0422,26.0256,26.0422,1700.0
2006-08-25 13:00:00,31.45,31.48,31.45,31.47,2800.0,26.0339,26.0587,26.0339,26.0504,2800.0
2006-08-25 13:05:00,31.45,31.46,31.45,31.46,1300.0,26.0339,26.0422,26.0339,26.0422,1300.0
2006-08-25 13:10:00,31.48,31.52,31.48,31.5,2300.0,26.0587,26.0918,26.0587,26.0753,2300.0
2006-08-25 13:15:00,31.51,31.51,31.49,31.49,600.0,26.0836,26.0836,26.067,26.067,600.0
2006-08-25 13:20:00,31.5,31.5,31.45,31.45,1800.0,26.0753,26.0753,26.0339,26.0339,1800.0
2006-08-25 13:25:00,31.45,31.46,31.44,31.45,2200.0,26.0339,26.0422,26.0256,26.0339,2200.0
2006-08-25 13:30:00,31.45,31.45,31.43,31.45,1000.0,26.0339,26.0339,26.0173,26.0339,1000.0
2006-08-25 13:35:00,31.45,31.46,31.44,31.44,5100.0,26.0339,26.0422,26.0256,26.0256,5100.0
2006-08-25 13:40:00,31.44,31.48,31.44,31.47,2400.0,26.0256,26.0587,26.0256,26.0504,2400.0
2006-08-25 13:45:00,31.47,31.48,31.46,31.46,1900.0,26.0504,26.0587,26.0422,26.0422,1900.0
2006-08-25 13:50:00,31.46,31.5,31.46,31.49,2000.0,26.0422,26.0753,26.0422,26.067,2000.0
2006-08-25 13:55:00,31.5,31.52,31.49,31.52,3100.0,26.0753,26.0918,26.067,26.0918,3100.0
2006-08-25 14:00:00,31.51,31.53,31.51,31.53,3100.0,26.0836,26.1001,26.0836,26.1001,3100.0
2006-08-25 14:05:00,31.52,31.52,31.51,31.52,1800.0,26.0918,26.0918,26.0836,26.0918,1800.0
2006-08-25 14:10:00,31.51,31.52,31.5,31.5,4400.0,26.0836,26.0918,26.0753,26.0753,4400.0
2006-08-25 14:15:00,31.5,31.5,31.46,31.46,5600.0,26.0753,26.0753,26.0422,26.0422,5600.0
2006-08-25 14:20:00,31.46,31.5,31.46,31.47,4500.0,26.0422,26.0753,26.0422,26.0504,4500.0
2006-08-25 14:25:00,31.48,31.49,31.45,31.49,4100.0,26.0587,26.067,26.0339,26.067,4100.0
2006-08-25 14:30:00,31.49,31.51,31.49,31.51,2000.0,26.067,26.0836,26.067,26.0836,2000.0
2006-08-25 14:35:00,31.51,31.53,31.5,31.51,1800.0,26.0836,26.1001,26.0753,26.0836,1800.0
2006-08-25 14:40:00,31.52,31.52,31.47,31.47,2500.0,26.0918,26.0918,26.0504,26.0504,2500.0
2006-08-25 14:45:00,31.47,31.47,31.46,31.46,3100.0,26.0504,26.0504,26.0422,26.0422,3100.0
2006-08-25 14:50:00,31.46,31.47,31.45,31.46,3000.0,26.0422,26.0504,26.0339,26.0422,3000.0
2006-08-25 14:55:00,31.45,31.46,31.45,31.45,2300.0,26.0339,26.0422,26.0339,26.0339,2300.0
2006-08-25 15:00:00,31.46,31.48,31.45,31.47,5600.0,26.0422,26.0587,26.0339,26.0504,5600.0
2006-08-25 15:05:00,31.47,31.5,31.47,31.47,4300.0,26.0504,26.0753,26.0504,26.0504,4300.0
2006-08-25 15:10:00,31.48,31.5,31.47,31.5,3300.0,26.0587,26.0753,26.0504,26.0753,3300.0
2006-08-25 15:15:00,31.49,31.55,31.49,31.55,4400.0,26.067,26.1167,26.067,26.1167,4400.0
2006-08-25 15:20:00,31.55,31.55,31.53,31.55,3100.0,26.1167,26.1167,26.1001,26.1167,3100.0
2006-08-25 15:25:00,31.55,31.58,31.51,31.53,7200.0,26.1167,26.1415,26.0836,26.1001,7200.0
2006-08-25 15:30:00,31.53,31.56,31.51,31.52,4000.0,26.1001,26.1249,26.0836,26.0918,4000.0
2006-08-25 15:35:00,31.52,31.55,31.52,31.53,3300.0,26.0918,26.1167,26.0918,26.1001,3300.0
2006-08-25 15:40:00,31.54,31.54,31.52,31.53,4100.0,26.1084,26.1084,26.0918,26.1001,4100.0
2006-08-25 15:45:00,31.54,31.55,31.53,31.54,2900.0,26.1084,26.1167,26.1001,26.1084,2900.0
2006-08-25 15:50:00,31.54,31.55,31.51,31.51,2700.0,26.1084,26.1167,26.0836,26.0836,2700.0
2006-08-25 15:55:00,31.5,31.53,31.5,31.52,4100.0,26.0753,26.1001,26.0753,26.0918,4100.0
2006-08-28 09:30:00,31.43,31.65,31.43,31.65,3900.0,26.0173,26.1995,26.0173,26.1995,3900.0
2006-08-28 09:35:00,31.62,31.63,31.41,31.41,2800.0,26.1746,26.1829,26.0008,26.0008,2800.0
2006-08-28 09:40:00,31.4,31.47,31.4,31.45,2700.0,25.9925,26.0504,25.9925,26.0339,2700.0
2006-08-28 09:45:00,31.43,31.47,31.39,31.47,3800.0,26.0173,26.0504,25.9842,26.0504,3800.0
2006-08-28 09:50:00,31.46,31.46,31.41,31.41,2200.0,26.0422,26.0422,26.0008,26.0008,2200.0
2006-08-28 09:55:00,31.43,31.46,31.4,31.41,3100.0,26.0173,26.0422,25.9925,26.0008,3100.0
2006-08-28 10:00:00,31.37,31.43,31.37,31.38,2800.0,25.9677,26.0173,25.9677,25.9759,2800.0
2006-08-28 10:05:00,31.38,31.4,31.38,31.4,3500.0,25.9759,25.9925,25.9759,25.9925,3500.0
2006-08-28 10:10:00,31.38,31.4,31.38,31.39,2300.0,25.9759,25.9925,25.9759,25.9842,2300.0
2006-08-28 10:15:00,31.39,31.43,31.39,31.39,1000.0,25.9842,26.0173,25.9842,25.9842,1000.0
2006-08-28 10:20:00,31.39,31.43,31.39,31.39,3700.0,25.9842,26.0173,25.9842,25.9842,3700.0
2006-08-28 10:25:00,31.4,31.43,31.39,31.39,3400.0,25.9925,26.0173,25.9842,25.9842,3400.0
2006-08-28 10:30:00,31.41,31.44,31.4,31.4,6500.0,26.0008,26.0256,25.9925,25.9925,6500.0
2006-08-28 10:35:00,31.41,31.49,31.41,31.48,5400.0,26.0008,26.067,26.0008,26.0587,5400.0
2006-08-28 10:40:00,31.47,31.49,31.44,31.49,2600.0,26.0504,26.067,26.0256,26.067,2600.0
2006-08-28 10:45:00,31.47,31.49,31.46,31.48,3900.0,26.0504,26.067,26.0422,26.0587,3900.0
2006-08-28 10:50:00,31.47,31.5,31.46,31.49,5600.0,26.0504,26.0753,26.0422,26.067,5600.0
2006-08-28 10:55:00,31.47,31.53,31.47,31.51,1700.0,26.0504,26.1001,26.0504,26.0836,1700.0
2006-08-28 11:00:00,31.51,31.55,31.5,31.55,3000.0,26.0836,26.1167,26.0753,26.1167,3000.0
2006-08-28 11:05:00,31.56,31.56,31.53,31.56,1900.0,26.1249,26.1249,26.1001,26.1249,1900.0
2006-08-28 11:10:00,31.56,31.56,31.55,31.56,1000.0,26.1249,26.1249,26.1167,26.1249,1000.0
2006-08-28 11:15:00,31.56,31.56,31.52,31.56,2000.0,26.1249,26.1249,26.0918,26.1249,2000.0
2006-08-28 11:20:00,31.54,31.54,31.49,31.52,1000.0,26.1084,26.1084,26.067,26.0918,1000.0
2006-08-28 11:25:00,31.52,31.52,31.47,31.5,3500.0,26.0918,26.0918,26.0504,26.0753,3500.0
2006-08-28 11:30:00,31.5,31.5,31.49,31.5,1000.0,26.0753,26.0753,26.067,26.0753,1000.0
2006-08-28 11:35:00,31.48,31.5,31.47,31.49,800.0,26.0587,26.0753,26.0504,26.067,800.0
2006-08-28 11:40:00,31.48,31.5,31.47,31.49,1500.0,26.0587,26.0753,26.0504,26.067,1500.0
2006-08-28 11:45:00,31.49,31.52,31.47,31.49,2500.0,26.067,26.0918,26.0504,26.067,2500.0
2006-08-28 11:50:00,31.52,31.54,31.49,31.53,3100.0,26.0918,26.1084,26.067,26.1001,3100.0
2006-08-28 11:55:00,31.53,31.6,31.53,31.6,5600.0,26.1001,26.1581,26.1001,26.1581,5600.0
2006-08-28 12:00:00,31.6,31.61,31.57,31.59,1400.0,26.1581,26.1663,26.1332,26.1498,1400.0
2006-08-28 12:05:00,31.59,31.61,31.59,31.59,1300.0,26.1498,26.1663,26.1498,26.1498,1300.0
2006-08-28 12:10:00,31.6,31.6,31.54,31.59,2900.0,26.1581,26.1581,26.1084,26.1498,2900.0
2006-08-28 12:15:00,31.6,31.64,31.59,31.63,1400.0,26.1581,26.1912,26.1498,26.1829,1400.0
2006-08-28 12:20:00,31.63,31.64,31.61,31.64,1600.0,26.1829,26.1912,26.1663,26.1912,1600.0
2006-08-28 12:25:00,31.65,31.65,31.63,31.63,300.0,26.1995,26.1995,26.1829,26.1829,300.0
2006-08-28 12:30:00,31.65,31.65,31.59,31.61,1700.0,26.1995,26.1995,26.1498,26.1663,1700.0
2006-08-28 12:35:00,31.61,31.61,31.58,31.59,700.0,26.1663,26.1663,26.1415,26.1498,700.0
2006-08-28 12:40:00,31.59,31.59,31.57,31.59,1300.0,26.1498,26.1498,26.1332,26.1498,1300.0
2006-08-28 12:45:00,31.6,31.63,31.59,31.63,2400.0,26.1581,26.1829,26.1498,26.1829,2400.0
2006-08-28 12:50:00,31.62,31.63,31.59,31.62,1700.0,26.1746,26.1829,26.1498,26.1746,1700.0
2006-08-28 12:55:00,31.6,31.62,31.6,31.62,200.0,26.1581,26.1746,26.1581,26.1746,200.0
2006-08-28 13:00:00,31.6,31.61,31.59,31.61,1300.0,26.1581,26.1663,26.1498,26.1663,1300.0
2006-08-28 13:05:00,31.6,31.64,31.59,31.63,2400.0,26.1581,26.1912,26.1498,26.1829,2400.0
2006-08-28 13:10:00,31.63,31.64,31.61,31.61,3200.0,26.1829,26.1912,26.1663,26.1663,3200.0
2006-08-28 13:15:00,31.6,31.63,31.6,31.62,1200.0,26.1581,26.1829,26.1581,26.1746,1200.0
2006-08-28 13:20:00,31.61,31.62,31.6,31.61,900.0,26.1663,26.1746,26.1581,26.1663,900.0
2006-08-28 13:25:00,31.63,31.63,31.63,31.63,400.0,26.1829,26.1829,26.1829,26.1829,400.0
2006-08-28 13:30:00,31.61,31.63,31.61,31.61,4500.0,26.1663,26.1829,26.1663,26.1663,4500.0
2006-08-28 13:35:00,31.63,31.64,31.62,31.64,4900.0,26.1829,26.1912,26.1746,26.1912,4900.0
2006-08-28 13:40:00,31.63,31.65,31.63,31.64,4500.0,26.1829,26.1995,26.1829,26.1912,4500.0
2006-08-28 13:45:00,31.65,31.69,31.65,31.69,1700.0,26.1995,26.2326,26.1995,26.2326,1700.0
2006-08-28 13:50:00,31.68,31.68,31.67,31.68,900.0,26.2243,26.2243,26.216,26.2243,900.0
2006-08-28 13:55:00,31.66,31.7,31.66,31.69,1900.0,26.2077,26.2408,26.2077,26.2326,1900.0
2006-08-28 14:00:00,31.7,31.74,31.68,31.72,3800.0,26.2408,26.274,26.2243,26.2574,3800.0
2006-08-28 14:05:00,31.7,31.74,31.7,31.71,2400.0,26.2408,26.274,26.2408,26.2491,2400.0
2006-08-28 14:10:00,31.7,31.71,31.69,31.71,2800.0,26.2408,26.2491,26.2326,26.2491,2800.0
2006-08-28 14:15:00,31.71,31.71,31.68,31.7,1200.0,26.2491,26.2491,26.2243,26.2408,1200.0
2006-08-28 14:20:00,31.7,31.7,31.68,31.68,3000.0,26.2408,26.2408,26.2243,26.2243,3000.0
2006-08-28 14:25:00,31.68,31.71,31.66,31.7,2400.0,26.2243,26.2491,26.2077,26.2408,2400.0
2006-08-28 14:30:00,31.69,31.71,31.66,31.66,11000.0,26.2326,26.2491,26.2077,26.2077,11000.0
2006-08-28 14:35:00,31.66,31.7,31.65,31.67,10600.0,26.2077,26.2408,26.1995,26.216,10600.0
2006-08-28 14:40:00,31.67,31.68,31.65,31.66,5100.0,26.216,26.2243,26.1995,26.2077,5100.0
2006-08-28 14:45:00,31.66,31.66,31.64,31.65,2900.0,26.2077,26.2077,26.1912,26.1995,2900.0
2006-08-28 14:50:00,31.65,31.66,31.65,31.66,2800.0,26.1995,26.2077,26.1995,26.2077,2800.0
2006-08-28 14:55:00,31.65,31.69,31.65,31.69,5800.0,26.1995,26.2326,26.1995,26.2326,5800.0
2006-08-28 15:00:00,31.68,31.69,31.67,31.67,2400.0,26.2243,26.2326,26.216,26.216,2400.0
2006-08-28 15:05:00,31.65,31.66,31.64,31.65,4100.0,26.1995,26.2077,26.1912,26.1995,4100.0
2006-08-28 15:10:00,31.66,31.66,31.65,31.65,5000.0,26.2077,26.2077,26.1995,26.1995,5000.0
2006-08-28 15:15:00,31.66,31.67,31.65,31.67,6700.0,26.2077,26.216,26.1995,26.216,6700.0
2006-08-28 15:20:00,31.66,31.66,31.65,31.66,7500.0,26.2077,26.2077,26.1995,26.2077,7500.0
2006-08-28 15:25:00,31.65,31.67,31.65,31.67,4800.0,26.1995,26.216,26.1995,26.216,4800.0
2006-08-28 15:30:00,31.66,31.7,31.65,31.69,5400.0,26.2077,26.2408,26.1995,26.2326,5400.0
2006-08-28 15:35:00,31.69,31.71,31.66,31.66,8600.0,26.2326,26.2491,26.2077,26.2077,8600.0
2006-08-28 15:40:00,31.66,31.7,31.65,31.69,9700.0,26.2077,26.2408,26.1995,26.2326,9700.0
2006-08-28 15:45:00,31.69,31.73,31.69,31.71,6000.0,26.2326,26.2657,26.2326,26.2491,6000.0
2006-08-28 15:50:00,31.7,31.71,31.69,31.7,6900.0,26.2408,26.2491,26.2326,26.2408,6900.0
2006-08-28 15:55:00,31.7,31.71,31.67,31.67,5400.0,26.2408,26.2491,26.216,26.216,5400.0
2006-08-29 09:30:00,31.6,31.66,31.48,31.57,4700.0,26.1581,26.2077,26.0587,26.1332,4700.0
2006-08-29 09:35:00,31.54,31.63,31.52,31.61,1200.0,26.1084,26.1829,26.0918,26.1663,1200.0
2006-08-29 09:40:00,31.62,31.62,31.54,31.62,1900.0,26.1746,26.1746,26.1084,26.1746,1900.0
2006-08-29 09:45:00,31.63,31.75,31.59,31.75,15400.0,26.1829,26.2822,26.1498,26.2822,15400.0
2006-08-29 09:50:00,31.75,31.75,31.7,31.74,1300.0,26.2822,26.2822,26.2408,26.274,1300.0
2006-08-29 09:55:00,31.74,31.78,31.73,31.75,1800.0,26.274,26.3071,26.2657,26.2822,1800.0
2006-08-29 10:00:00,31.76,31.76,31.43,31.61,13600.0,26.2905,26.2905,26.0173,26.1663,13600.0
2006-08-29 10:05:00,31.6,31.66,31.55,31.58,5400.0,26.1581,26.2077,26.1167,26.1415,5400.0
2006-08-29 10:10:00,31.58,31.62,31.58,31.6,5600.0,26.1415,26.1746,26.1415,26.1581,5600.0
2006-08-29 10:15:00,31.57,31.57,31.52,31.54,2400.0,26.1332,26.1332,26.0918,26.1084,2400.0
2006-08-29 10:20:00,31.54,31.59,31.52,31.56,7100.0,26.1084,26.1498,26.0918,26.1249,7100.0
2006-08-29 10:25:00,31.55,31.61,31.55,31.59,4700.0,26.1167,26.1663,26.1167,26.1498,4700.0
2006-08-29 10:30:00,31.56,31.59,31.53,31.53,2900.0,26.1249,26.1498,26.1001,26.1001,2900.0
2006-08-29 10:35:00,31.55,31.57,31.54,31.55,4400.0,26.1167,26.1332,26.1084,26.1167,4400.0
2006-08-29 10:40:00,31.54,31.56,31.53,31.53,3900.0,26.1084,26.1249,26.1001,26.1001,3900.0
2006-08-29 10:45:00,31.53,31.54,31.48,31.53,4800.0,26.1001,26.1084,26.0587,26.1001,4800.0
2006-08-29 10:50:00,31.53,31.53,31.5,31.5,2100.0,26.1001,26.1001,26.0753,26.0753,2100.0
2006-08-29 10:55:00,31.53,31.53,31.52,31.52,1600.0,26.1001,26.1001,26.0918,26.0918,1600.0
2006-08-29 11:00:00,31.52,31.54,31.51,31.51,1700.0,26.0918,26.1084,26.0836,26.0836,1700.0
2006-08-29 11:05:00,31.53,31.53,31.51,31.52,1900.0,26.1001,26.1001,26.0836,26.0918,1900.0
2006-08-29 11:10:00,31.52,31.53,31.51,31.53,2200.0,26.0918,26.1001,26.0836,26.1001,2200.0
2006-08-29 11:15:00,31.53,31.55,31.5,31.53,2700.0,26.1001,26.1167,26.0753,26.1001,2700.0
2006-08-29 11:20:00,31.53,31.53,31.51,31.51,2300.0,26.1001,26.1001,26.0836,26.0836,2300.0
2006-08-29 11:25:00,31.51,31.52,31.51,31.52,1100.0,26.0836,26.0918,26.0836,26.0918,1100.0
2006-08-29 11:30:00,31.51,31.52,31.51,31.52,2000.0,26.0836,26.0918,26.0836,26.0918,2000.0
2006-08-29 11:35:00,31.52,31.54,31.52,31.52,2600.0,26.0918,26.1084,26.0918,26.0918,2600.0
2006-08-29 11:40:00,31.52,31.53,31.51,31.51,4100.0,26.0918,26.1001,26.0836,26.0836,4100.0
2006-08-29 11:45:00,31.51,31.51,31.5,31.5,1800.0,26.0836,26.0836,26.0753,26.0753,1800.0
2006-08-29 11:50:00,31.5,31.51,31.5,31.5,1000.0,26.0753,26.0836,26.0753,26.0753,1000.0
2006-08-29 11:55:00,31.51,31.51,31.5,31.5,4200.0,26.0836,26.0836,26.0753,26.0753,4200.0
2006-08-29 12:00:00,31.48,31.5,31.48,31.5,1100.0,26.0587,26.0753,26.0587,26.0753,1100.0
2006-08-29 12:05:00,31.49,31.5,31.48,31.5,1100.0,26.067,26.0753,26.0587,26.0753,1100.0
2006-08-29 12:10:00,31.49,31.49,31.44,31.44,7100.0,26.067,26.067,26.0256,26.0256,7100.0
2006-08-29 12:15:00,31.43,31.46,31.43,31.45,3600.0,26.0173,26.0422,26.0173,26.0339,3600.0
2006-08-29 12:20:00,31.45,31.5,31.44,31.49,5000.0,26.0339,26.0753,26.0256,26.067,5000.0
2006-08-29 12:25:00,31.48,31.48,31.43,31.45,5300.0,26.0587,26.0587,26.0173,26.0339,5300.0
2006-08-29 12:30:00,31.45,31.45,31.45,31.45,2100.0,26.0339,26.0339,26.0339,26.0339,2100.0
2006-08-29 12:35:00,31.46,31.47,31.42,31.46,2200.0,26.0422,26.0504,26.0091,26.0422,2200.0
2006-08-29 12:40:00,31.46,31.47,31.45,31.47,14100.0,26.0422,26.0504,26.0339,26.0504,14100.0
2006-08-29 12:45:00,31.47,31.47,31.45,31.45,6800.0,26.0504,26.0504,26.0339,26.0339,6800.0
2006-08-29 12:50:00,31.47,31.47,31.43,31.44,4400.0,26.0504,26.0504,26.0173,26.0256,4400.0
2006-08-29 12:55:00,31.43,31.44,31.41,31.41,1600.0,26.0173,26.0256,26.0008,26.0008,1600.0
2006-08-29 13:00:00,31.41,31.44,31.41,31.41,3800.0,26.0008,26.0256,26.0008,26.0008,3800.0
2006-08-29 13:05:00,31.42,31.43,31.42,31.42,2000.0,26.0091,26.0173,26.0091,26.0091,2000.0
2006-08-29 13:10:00,31.42,31.45,31.42,31.44,3300.0,26.0091,26.0339,26.0091,26.0256,3300.0
2006-08-29 13:15:00,31.44,31.44,31.42,31.43,8200.0,26.0256,26.0256,26.0091,26.0173,8200.0
2006-08-29 13:20:00,31.43,31.43,31.42,31.43,1000.0,26.0173,26.0173,26.0091,26.0173,1000.0
2006-08-29 13:25:00,31.43,31.44,31.42,31.44,1200.0,26.0173,26.0256,26.0091,26.0256,1200.0
2006-08-29 13:30:00,31.42,31.44,31.42,31.43,2500.0,26.0091,26.0256,26.0091,26.0173,2500.0
2006-08-29 13:35:00,31.42,31.42,31.39,31.42,6700.0,26.0091,26.0091,25.9842,26.0091,6700.0
2006-08-29 13:40:00,31.43,31.44,31.43,31.43,1500.0,26.0173,26.0256,26.0173,26.0173,1500.0
2006-08-29 13:45:00,31.42,31.42,31.39,31.4,6100.0,26.0091,26.0091,25.9842,25.9925,6100.0
2006-08-29 13:50:00,31.4,31.41,31.4,31.4,400.0,25.9925,26.0008,25.9925,25.9925,400.0
2006-08-29 13:55:00,31.42,31.42,31.4,31.4,800.0,26.0091,26.0091,25.9925,25.9925,800.0
2006-08-29 14:00:00,31.4,31.45,31.37,31.45,15400.0,25.9925,26.0339,25.9677,26.0339,15400.0
2006-08-29 14:05:00,31.42,31.47,31.42,31.46,4100.0,26.0091,26.0504,26.0091,26.0422,4100.0
2006-08-29 14:10:00,31.46,31.48,31.44,31.44,3700.0,26.0422,26.0587,26.0256,26.0256,3700.0
2006-08-29 14:15:00,31.46,31.49,31.46,31.46,6000.0,26.0422,26.067,26.0422,26.0422,6000.0
2006-08-29 14:20:00,31.43,31.46,31.42,31.44,6300.0,26.0173,26.0422,26.0091,26.0256,6300.0
2006-08-29 14:25:00,31.41,31.44,31.39,31.43,7100.0,26.0008,26.0256,25.9842,26.0173,7100.0
2006-08-29 14:30:00,31.44,31.46,31.44,31.46,2000.0,26.0256,26.0422,26.0256,26.0422,2000.0
2006-08-29 14:35:00,31.47,31.54,31.45,31.54,4900.0,26.0504,26.1084,26.0339,26.1084,4900.0
2006-08-29 14:40:00,31.54,31.55,31.5,31.52,4700.0,26.1084,26.1167,26.0753,26.0918,4700.0
2006-08-29 14:45:00,31.5,31.53,31.5,31.53,2200.0,26.0753,26.1001,26.0753,26.1001,2200.0
2006-08-29 14:50:00,31.51,31.52,31.48,31.48,1900.0,26.0836,26.0918,26.0587,26.0587,1900.0
2006-08-29 14:55:00,31.48,31.5,31.45,31.48,7800.0,26.0587,26.0753,26.0339,26.0587,7800.0
2006-08-29 15:00:00,31.46,31.5,31.44,31.48,6800.0,26.0422,26.0753,26.0256,26.0587,6800.0
2006-08-29 15:05:00,31.49,31.49,31.45,31.46,3100.0,26.067,26.067,26.0339,26.0422,3100.0
2006-08-29 15:10:00,31.47,31.47,31.44,31.46,3500.0,26.0504,26.0504,26.0256,26.0422,3500.0
2006-08-29 15:15:00,31.46,31.52,31.46,31.5,3900.0,26.0422,26.0918,26.0422,26.0753,3900.0
2006-08-29 15:20:00,31.5,31.54,31.5,31.54,3700.0,26.0753,26.1084,26.0753,26.1084,3700.0
2006-08-29 15:25:00,31.52,31.56,31.52,31.53,4800.0,26.0918,26.1249,26.0918,26.1001,4800.0
2006-08-29 15:30:00,31.53,31.55,31.52,31.54,7100.0,26.1001,26.1167,26.0918,26.1084,7100.0
2006-08-29 15:35:00,31.54,31.54,31.5,31.53,11800.0,26.1084,26.1084,26.0753,26.1001,11800.0
2006-08-29 15:40:00,31.53,31.53,31.5,31.51,3800.0,26.1001,26.1001,26.0753,26.0836,3800.0
2006-08-29 15:45:00,31.51,31.51,31.47,31.48,6900.0,26.0836,26.0836,26.0504,26.0587,6900.0
2006-08-29 15:50:00,31.48,31.52,31.48,31.51,13400.0,26.0587,26.0918,26.0587,26.0836,13400.0
2006-08-29 15:55:00,31.51,31.56,31.5,31.55,23500.0,26.0836,26.1249,26.0753,26.1167,23500.0
2006-08-30 09:30:00,31.67,31.74,31.52,31.64,3600.0,26.216,26.274,26.0918,26.1912,3600.0
2006-08-30 09:35:00,31.63,31.63,31.55,31.58,1700.0,26.1829,26.1829,26.1167,26.1415,1700.0
2006-08-30 09:40:00,31.52,31.61,31.52,31.6,2900.0,26.0918,26.1663,26.0918,26.1581,2900.0
2006-08-30 09:45:00,31.61,31.63,31.5,31.57,4500.0,26.1663,26.1829,26.0753,26.1332,4500.0
2006-08-30 09:50:00,31.57,31.57,31.48,31.51,3000.0,26.1332,26.1332,26.0587,26.0836,3000.0
2006-08-30 09:55:00,31.52,31.56,31.5,31.5,2500.0,26.0918,26.1249,26.0753,26.0753,2500.0
2006-08-30 10:00:00,31.5,31.55,31.5,31.55,5200.0,26.0753,26.1167,26.0753,26.1167,5200.0
2006-08-30 10:05:00,31.56,31.57,31.54,31.56,6800.0,26.1249,26.1332,26.1084,26.1249,6800.0
2006-08-30 10:10:00,31.54,31.57,31.54,31.55,13400.0,26.1084,26.1332,26.1084,26.1167,13400.0
2006-08-30 10:15:00,31.57,31.62,31.56,31.59,13000.0,26.1332,26.1746,26.1249,26.1498,13000.0
2006-08-30 10:20:00,31.59,31.66,31.59,31.66,3100.0,26.1498,26.2077,26.1498,26.2077,3100.0
2006-08-30 10:25:00,31.66,31.67,31.65,31.65,2000.0,26.2077,26.216,26.1995,26.1995,2000.0
2006-08-30 10:30:00,31.66,31.67,31.66,31.66,3000.0,26.2077,26.216,26.2077,26.2077,3000.0
2006-08-30 10:35:00,31.66,31.8,31.66,31.72,20200.0,26.2077,26.3236,26.2077,26.2574,20200.0
2006-08-30 10:40:00,31.77,31.78,31.75,31.75,2100.0,26.2988,26.3071,26.2822,26.2822,2100.0
2006-08-30 10:45:00,31.76,31.76,31.74,31.75,1600.0,26.2905,26.2905,26.274,26.2822,1600.0
2006-08-30 10:50:00,31.75,31.77,31.7,31.7,5400.0,26.2822,26.2988,26.2408,26.2408,5400.0
2006-08-30 10:55:00,31.72,31.72,31.7,31.7,2800.0,26.2574,26.2574,26.2408,26.2408,2800.0
2006-08-30 11:00:00,31.7,31.72,31.7,31.7,1200.0,26.2408,26.2574,26.2408,26.2408,1200.0
2006-08-30 11:05:00,31.73,31.73,31.73,31.73,900.0,26.2657,26.2657,26.2657,26.2657,900.0
2006-08-30 11:10:00,31.73,31.75,31.71,31.74,3900.0,26.2657,26.2822,26.2491,26.274,3900.0
2006-08-30 11:15:00,31.75,31.76,31.75,31.76,500.0,26.2822,26.2905,26.2822,26.2905,500.0
2006-08-30 11:20:00,31.76,31.77,31.75,31.76,2400.0,26.2905,26.2988,26.2822,26.2905,2400.0
2006-08-30 11:25:00,31.78,31.82,31.78,31.82,4100.0,26.3071,26.3402,26.3071,26.3402,4100.0
2006-08-30 11:30:00,31.81,31.83,31.8,31.83,1300.0,26.3319,26.3485,26.3236,26.3485,1300.0
2006-08-30 11:35:00,31.83,31.84,31.75,31.75,4700.0,26.3485,26.3567,26.2822,26.2822,4700.0
2006-08-30 11:40:00,31.76,31.78,31.76,31.77,3600.0,26.2905,26.3071,26.2905,26.2988,3600.0
2006-08-30 11:45:00,31.77,31.78,31.75,31.76,3200.0,26.2988,26.3071,26.2822,26.2905,3200.0
2006-08-30 11:50:00,31.75,31.75,31.71,31.73,3200.0,26.2822,26.2822,26.2491,26.2657,3200.0
2006-08-30 11:55:00,31.73,31.73,31.67,31.69,6500.0,26.2657,26.2657,26.216,26.2326,6500.0
2006-08-30 12:00:00,31.68,31.71,31.68,31.7,5000.0,26.2243,26.2491,26.2243,26.2408,5000.0
2006-08-30 12:05:00,31.72,31.72,31.69,31.7,5200.0,26.2574,26.2574,26.2326,26.2408,5200.0
2006-08-30 12:10:00,31.7,31.7,31.69,31.69,1800.0,26.2408,26.2408,26.2326,26.2326,1800.0
2006-08-30 12:15:00,31.7,31.71,31.7,31.7,4600.0,26.2408,26.2491,26.2408,26.2408,4600.0
2006-08-30 12:20:00,31.7,31.71,31.7,31.7,1600.0,26.2408,26.2491,26.2408,26.2408,1600.0
2006-08-30 12:25:00,31.7,31.7,31.66,31.67,17300.0,26.2408,26.2408,26.2077,26.216,17300.0
2006-08-30 12:30:00,31.66,31.69,31.66,31.68,7500.0,26.2077,26.2326,26.2077,26.2243,7500.0
2006-08-30 12:35:00,31.67,31.7,31.67,31.7,5000.0,26.216,26.2408,26.216,26.2408,5000.0
2006-08-30 12:40:00,31.69,31.7,31.67,31.68,5700.0,26.2326,26.2408,26.216,26.2243,5700.0
2006-08-30 12:45:00,31.69,31.71,31.69,31.69,2200.0,26.2326,26.2491,26.2326,26.2326,2200.0
2006-08-30 12:50:00,31.68,31.72,31.68,31.72,1300.0,26.2243,26.2574,26.2243,26.2574,1300.0
2006-08-30 12:55:00,31.73,31.73,31.72,31.72,1200.0,26.2657,26.2657,26.2574,26.2574,1200.0
2006-08-30 13:00:00,31.72,31.73,31.71,31.71,1900.0,26.2574,26.2657,26.2491,26.2491,1900.0
2006-08-30 13:05:00,31.72,31.72,31.72,31.72,1400.0,26.2574,26.2574,26.2574,26.2574,1400.0
2006-08-30 13:10:00,31.71,31.72,31.71,31.71,2900.0,26.2491,26.2574,26.2491,26.2491,2900.0
2006-08-30 13:15:00,31.71,31.71,31.71,31.71,100.0,26.2491,26.2491,26.2491,26.2491,100.0
2006-08-30 13:20:00,31.71,31.71,31.7,31.71,1000.0,26.2491,26.2491,26.2408,26.2491,1000.0
2006-08-30 13:25:00,31.72,31.73,31.72,31.72,1400.0,26.2574,26.2657,26.2574,26.2574,1400.0
2006-08-30 13:30:00,31.71,31.74,31.71,31.73,1600.0,26.2491,26.274,26.2491,26.2657,1600.0
2006-08-30 13:35:00,31.73,31.74,31.7,31.74,4400.0,26.2657,26.274,26.2408,26.274,4400.0
2006-08-30 13:40:00,31.74,31.74,31.7,31.7,19500.0,26.274,26.274,26.2408,26.2408,19500.0
2006-08-30 13:45:00,31.71,31.72,31.7,31.7,1400.0,26.2491,26.2574,26.2408,26.2408,1400.0
2006-08-30 13:50:00,31.71,31.71,31.7,31.71,1000.0,26.2491,26.2491,26.2408,26.2491,1000.0
2006-08-30 13:55:00,31.71,31.71,31.7,31.7,1000.0,26.2491,26.2491,26.2408,26.2408,1000.0
2006-08-30 14:00:00,31.7,31.71,31.7,31.7,6000.0,26.2408,26.2491,26.2408,26.2408,6000.0
2006-08-30 14:05:00,31.71,31.71,31.7,31.7,26200.0,26.2491,26.2491,26.2408,26.2408,26200.0
2006-08-30 14:10:00,31.71,31.71,31.7,31.71,4100.0,26.2491,26.2491,26.2408,26.2491,4100.0
2006-08-30 14:15:00,31.71,31.72,31.7,31.71,1000.0,26.2491,26.2574,26.2408,26.2491,1000.0
2006-08-30 14:20:00,31.71,31.72,31.7,31.7,15600.0,26.2491,26.2574,26.2408,26.2408,15600.0
2006-08-30 14:25:00,31.73,31.73,31.69,31.69,24000.0,26.2657,26.2657,26.2326,26.2326,24000.0
2006-08-30 14:30:00,31.69,31.7,31.66,31.66,7200.0,26.2326,26.2408,26.2077,26.2077,7200.0
2006-08-30 14:35:00,31.66,31.67,31.65,31.67,1000.0,26.2077,26.216,26.1995,26.216,1000.0
2006-08-30 14:40:00,31.66,31.67,31.65,31.65,3800.0,26.2077,26.216,26.1995,26.1995,3800.0
2006-08-30 14:45:00,31.66,31.68,31.65,31.68,2100.0,26.2077,26.2243,26.1995,26.2243,2100.0
2006-08-30 14:50:00,31.66,31.67,31.65,31.66,1100.0,26.2077,26.216,26.1995,26.2077,1100.0
2006-08-30 14:55:00,31.67,31.67,31.66,31.66,1200.0,26.216,26.216,26.2077,26.2077,1200.0
2006-08-30 15:00:00,31.66,31.69,31.66,31.67,9500.0,26.2077,26.2326,26.2077,26.216,9500.0
2006-08-30 15:05:00,31.67,31.7,31.67,31.68,3700.0,26.216,26.2408,26.216,26.2243,3700.0
2006-08-30 15:10:00,31.69,31.72,31.68,31.72,5300.0,26.2326,26.2574,26.2243,26.2574,5300.0
2006-08-30 15:15:00,31.72,31.73,31.7,31.73,1600.0,26.2574,26.2657,26.2408,26.2657,1600.0
2006-08-30 15:20:00,31.71,31.73,31.69,31.69,32000.0,26.2491,26.2657,26.2326,26.2326,32000.0
2006-08-30 15:25:00,31.71,31.72,31.71,31.71,3800.0,26.2491,26.2574,26.2491,26.2491,3800.0
2006-08-30 15:30:00,31.7,31.71,31.7,31.71,1300.0,26.2408,26.2491,26.2408,26.2491,1300.0
2006-08-30 15:35:00,31.7,31.7,31.68,31.69,2900.0,26.2408,26.2408,26.2243,26.2326,2900.0
2006-08-30 15:40:00,31.7,31.7,31.69,31.7,1100.0,26.2408,26.2408,26.2326,26.2408,1100.0
2006-08-30 15:45:00,31.7,31.71,31.69,31.69,6900.0,26.2408,26.2491,26.2326,26.2326,6900.0
2006-08-30 15:50:00,31.69,31.72,31.69,31.7,14600.0,26.2326,26.2574,26.2326,26.2408,14600.0
2006-08-30 15:55:00,31.7,31.71,31.7,31.7,7000.0,26.2408,26.2491,26.2408,26.2408,7000.0
2006-08-31 09:30:00,31.7,31.7,31.52,31.52,5900.0,26.2408,26.2408,26.0918,26.0918,5900.0
2006-08-31 09:35:00,31.52,31.56,31.46,31.53,4700.0,26.0918,26.1249,26.0422,26.1001,4700.0
2006-08-31 09:40:00,31.53,31.62,31.51,31.54,6000.0,26.1001,26.1746,26.0836,26.1084,6000.0
2006-08-31 09:45:00,31.55,31.59,31.54,31.59,4500.0,26.1167,26.1498,26.1084,26.1498,4500.0
2006-08-31 09:50:00,31.65,31.76,31.64,31.76,2100.0,26.1995,26.2905,26.1912,26.2905,2100.0
2006-08-31 09:55:00,31.75,31.77,31.73,31.77,1700.0,26.2822,26.2988,26.2657,26.2988,1700.0
2006-08-31 10:00:00,31.78,31.87,31.76,31.86,6900.0,26.3071,26.3816,26.2905,26.3733,6900.0
2006-08-31 10:05:00,31.86,31.89,31.85,31.89,6200.0,26.3733,26.3981,26.365,26.3981,6200.0
2006-08-31 10:10:00,31.89,31.89,31.85,31.86,6900.0,26.3981,26.3981,26.365,26.3733,6900.0
2006-08-31 10:15:00,31.85,31.86,31.65,31.78,16500.0,26.365,26.3733,26.1995,26.3071,16500.0
2006-08-31 10:20:00,31.75,31.75,31.67,31.67,1200.0,26.2822,26.2822,26.216,26.216,1200.0
2006-08-31 10:25:00,31.69,31.7,31.69,31.7,600.0,26.2326,26.2408,26.2326,26.2408,600.0
2006-08-31 10:30:00,31.7,31.71,31.67,31.67,4000.0,26.2408,26.2491,26.216,26.216,4000.0
2006-08-31 10:35:00,31.68,31.71,31.68,31.69,3300.0,26.2243,26.2491,26.2243,26.2326,3300.0
2006-08-31 10:40:00,31.71,31.71,31.67,31.69,1500.0,26.2491,26.2491,26.216,26.2326,1500.0
2006-08-31 10:45:00,31.7,31.71,31.7,31.7,2300.0,26.2408,26.2491,26.2408,26.2408,2300.0
2006-08-31 10:50:00,31.7,31.76,31.7,31.75,3200.0,26.2408,26.2905,26.2408,26.2822,3200.0
2006-08-31 10:55:00,31.74,31.75,31.74,31.75,800.0,26.274,26.2822,26.274,26.2822,800.0
2006-08-31 11:00:00,31.76,31.8,31.75,31.78,6000.0,26.2905,26.3236,26.2822,26.3071,6000.0
2006-08-31 11:05:00,31.78,31.78,31.73,31.75,16100.0,26.3071,26.3071,26.2657,26.2822,16100.0
2006-08-31 11:10:00,31.74,31.77,31.74,31.77,2100.0,26.274,26.2988,26.274,26.2988,2100.0
2006-08-31 11:15:00,31.77,31.82,31.76,31.8,4300.0,26.2988,26.3402,26.2905,26.3236,4300.0
2006-08-31 11:20:00,31.82,31.82,31.78,31.78,3900.0,26.3402,26.3402,26.3071,26.3071,3900.0
2006-08-31 11:25:00,31.78,31.78,31.73,31.74,3700.0,26.3071,26.3071,26.2657,26.274,3700.0
2006-08-31 11:30:00,31.73,31.75,31.73,31.74,3500.0,26.2657,26.2822,26.2657,26.274,3500.0
2006-08-31 11:35:00,31.75,31.75,31.72,31.73,1500.0,26.2822,26.2822,26.2574,26.2657,1500.0
2006-08-31 11:40:00,31.73,31.73,31.7,31.7,5000.0,26.2657,26.2657,26.2408,26.2408,5000.0
2006-08-31 11:45:00,31.7,31.72,31.7,31.72,1300.0,26.2408,26.2574,26.2408,26.2574,1300.0
2006-08-31 11:50:00,31.7,31.73,31.7,31.7,1200.0,26.2408,26.2657,26.2408,26.2408,1200.0
2006-08-31 11:55:00,31.69,31.72,31.67,31.7,8000.0,26.2326,26.2574,26.216,26.2408,8000.0
2006-08-31 12:00:00,31.7,31.73,31.7,31.72,2800.0,26.2408,26.2657,26.2408,26.2574,2800.0
2006-08-31 12:05:00,31.7,31.71,31.7,31.7,800.0,26.2408,26.2491,26.2408,26.2408,800.0
2006-08-31 12:10:00,31.71,31.72,31.68,31.68,2700.0,26.2491,26.2574,26.2243,26.2243,2700.0
2006-08-31 12:15:00,31.68,31.74,31.68,31.73,2300.0,26.2243,26.274,26.2243,26.2657,2300.0
2006-08-31 12:20:00,31.69,31.69,31.66,31.66,2200.0,26.2326,26.2326,26.2077,26.2077,2200.0
2006-08-31 12:25:00,31.66,31.66,31.66,31.66,500.0,26.2077,26.2077,26.2077,26.2077,500.0
2006-08-31 12:30:00,31.65,31.67,31.65,31.67,1400.0,26.1995,26.216,26.1995,26.216,1400.0
2006-08-31 12:35:00,31.68,31.68,31.65,31.66,1400.0,26.2243,26.2243,26.1995,26.2077,1400.0
2006-08-31 12:40:00,31.65,31.66,31.65,31.66,1200.0,26.1995,26.2077,26.1995,26.2077,1200.0
2006-08-31 12:45:00,31.66,31.67,31.66,31.67,11200.0,26.2077,26.216,26.2077,26.216,11200.0
2006-08-31 12:50:00,31.68,31.7,31.67,31.67,15100.0,26.2243,26.2408,26.216,26.216,15100.0
2006-08-31 12:55:00,31.67,31.68,31.66,31.68,2000.0,26.216,26.2243,26.2077,26.2243,2000.0
2006-08-31 13:00:00,31.66,31.68,31.66,31.67,1500.0,26.2077,26.2243,26.2077,26.216,1500.0
2006-08-31 13:05:00,31.68,31.68,31.66,31.67,1800.0,26.2243,26.2243,26.2077,26.216,1800.0
2006-08-31 13:10:00,31.67,31.67,31.65,31.65,7700.0,26.216,26.216,26.1995,26.1995,7700.0
2006-08-31 13:15:00,31.65,31.66,31.65,31.65,6800.0,26.1995,26.2077,26.1995,26.1995,6800.0
2006-08-31 13:20:00,31.65,31.67,31.65,31.65,3300.0,26.1995,26.216,26.1995,26.1995,3300.0
2006-08-31 13:25:00,31.66,31.66,31.65,31.66,2400.0,26.2077,26.2077,26.1995,26.2077,2400.0
2006-08-31 13:30:00,31.66,31.69,31.65,31.68,4700.0,26.2077,26.2326,26.1995,26.2243,4700.0
2006-08-31 13:35:00,31.69,31.71,31.67,31.67,6600.0,26.2326,26.2491,26.216,26.216,6600.0
2006-08-31 13:40:00,31.68,31.68,31.66,31.68,9400.0,26.2243,26.2243,26.2077,26.2243,9400.0
2006-08-31 13:45:00,31.67,31.68,31.67,31.67,22000.0,26.216,26.2243,26.216,26.216,22000.0
2006-08-31 13:50:00,31.67,31.67,31.64,31.65,17500.0,26.216,26.216,26.1912,26.1995,17500.0
2006-08-31 13:55:00,31.65,31.66,31.65,31.66,5600.0,26.1995,26.2077,26.1995,26.2077,5600.0
2006-08-31 14:00:00,31.65,31.67,31.65,31.66,4100.0,26.1995,26.216,26.1995,26.2077,4100.0
2006-08-31 14:05:00,31.66,31.69,31.66,31.67,6400.0,26.2077,26.2326,26.2077,26.216,6400.0
2006-08-31 14:10:00,31.66,31.69,31.66,31.67,7200.0,26.2077,26.2326,26.2077,26.216,7200.0
2006-08-31 14:15:00,31.68,31.69,31.67,31.69,5300.0,26.2243,26.2326,26.216,26.2326,5300.0
2006-08-31 14:20:00,31.7,31.72,31.7,31.72,5500.0,26.2408,26.2574,26.2408,26.2574,5500.0
2006-08-31 14:25:00,31.73,31.74,31.72,31.74,8100.0,26.2657,26.274,26.2574,26.274,8100.0
2006-08-31 14:30:00,31.74,31.75,31.72,31.73,8100.0,26.274,26.2822,26.2574,26.2657,8100.0
2006-08-31 14:35:00,31.74,31.74,31.73,31.74,3800.0,26.274,26.274,26.2657,26.274,3800.0
2006-08-31 14:40:00,31.73,31.78,31.73,31.78,5400.0,26.2657,26.3071,26.2657,26.3071,5400.0
2006-08-31 14:45:00,31.78,31.8,31.77,31.8,4500.0,26.3071,26.3236,26.2988,26.3236,4500.0
2006-08-31 14:50:00,31.79,31.79,31.78,31.78,1500.0,26.3153,26.3153,26.3071,26.3071,1500.0
2006-08-31 14:55:00,31.8,31.81,31.8,31.81,2500.0,26.3236,26.3319,26.3236,26.3319,2500.0
2006-08-31 15:00:00,31.8,31.85,31.8,31.84,7500.0,26.3236,26.365,26.3236,26.3567,7500.0
2006-08-31 15:05:00,31.84,31.84,31.82,31.83,2800.0,26.3567,26.3567,26.3402,26.3485,2800.0
2006-08-31 15:10:00,31.83,31.84,31.81,31.82,8700.0,26.3485,26.3567,26.3319,26.3402,8700.0
2006-08-31 15:15:00,31.81,31.83,31.81,31.83,4000.0,26.3319,26.3485,26.3319,26.3485,4000.0
2006-08-31 15:20:00,31.85,31.85,31.84,31.85,6200.0,26.365,26.365,26.3567,26.365,6200.0
2006-08-31 15:25:00,31.85,31.86,31.85,31.85,5700.0,26.365,26.3733,26.365,26.365,5700.0
2006-08-31 15:30:00,31.85,31.85,31.82,31.84,17100.0,26.365,26.365,26.3402,26.3567,17100.0
2006-08-31 15:35:00,31.83,31.83,31.81,31.82,13000.0,26.3485,26.3485,26.3319,26.3402,13000.0
2006-08-31 15:40:00,31.81,31.82,31.8,31.82,5400.0,26.3319,26.3402,26.3236,26.3402,5400.0
2006-08-31 15:45:00,31.81,31.81,31.79,31.79,11100.0,26.3319,26.3319,26.3153,26.3153,11100.0
2006-08-31 15:50:00,31.81,31.81,31.79,31.79,10100.0,26.3319,26.3319,26.3153,26.3153,10100.0
2006-08-31 15:55:00,31.79,31.8,31.79,31.79,15300.0,26.3153,26.3236,26.3153,26.3153,15300.0
2006-09-01 09:30:00,31.97,31.97,31.65,31.85,8500.0,26.4643,26.4643,26.1995,26.365,8500.0
2006-09-01 09:35:00,31.77,31.9,31.69,31.9,1400.0,26.2988,26.4064,26.2326,26.4064,1400.0
2006-09-01 09:40:00,31.83,31.93,31.83,31.89,2500.0,26.3485,26.4312,26.3485,26.3981,2500.0
2006-09-01 09:45:00,31.88,32.03,31.88,31.99,3200.0,26.3898,26.514,26.3898,26.4809,3200.0
2006-09-01 09:50:00,31.99,32.01,31.96,32.01,2400.0,26.4809,26.4975,26.4561,26.4975,2400.0
2006-09-01 09:55:00,32.04,32.12,32.02,32.05,3900.0,26.5223,26.5885,26.5057,26.5306,3900.0
2006-09-01 10:00:00,32.05,32.05,31.97,31.98,8500.0,26.5306,26.5306,26.4643,26.4726,8500.0
2006-09-01 10:05:00,31.97,32.01,31.94,32.0,5000.0,26.4643,26.4975,26.4395,26.4892,5000.0
2006-09-01 10:10:00,31.98,32.0,31.95,32.0,9600.0,26.4726,26.4892,26.4478,26.4892,9600.0
2006-09-01 10:15:00,31.99,32.01,31.96,31.99,10100.0,26.4809,26.4975,26.4561,26.4809,10100.0
2006-09-01 10:20:00,32.0,32.01,31.98,32.0,3700.0,26.4892,26.4975,26.4726,26.4892,3700.0
2006-09-01 10:25:00,32.0,32.04,31.99,32.01,11700.0,26.4892,26.5223,26.4809,26.4975,11700.0
2006-09-01 10:30:00,32.01,32.05,32.01,32.03,6800.0,26.4975,26.5306,26.4975,26.514,6800.0
2006-09-01 10:35:00,32.03,32.1,32.03,32.09,7500.0,26.514,26.572,26.514,26.5637,7500.0
2006-09-01 10:40:00,32.11,32.16,32.1,32.16,7100.0,26.5802,26.6216,26.572,26.6216,7100.0
2006-09-01 10:45:00,32.17,32.23,32.16,32.23,8700.0,26.6299,26.6796,26.6216,26.6796,8700.0
2006-09-01 10:50:00,32.2,32.25,32.2,32.25,5700.0,26.6547,26.6961,26.6547,26.6961,5700.0
2006-09-01 10:55:00,32.22,32.22,32.22,32.22,2100.0,26.6713,26.6713,26.6713,26.6713,2100.0
2006-09-01 11:00:00,32.22,32.26,32.22,32.26,4200.0,26.6713,26.7044,26.6713,26.7044,4200.0
2006-09-01 11:05:00,32.27,32.27,32.25,32.25,11800.0,26.7127,26.7127,26.6961,26.6961,11800.0
2006-09-01 11:10:00,32.26,32.29,32.25,32.29,3500.0,26.7044,26.7292,26.6961,26.7292,3500.0
2006-09-01 11:15:00,32.27,32.27,32.26,32.27,3300.0,26.7127,26.7127,26.7044,26.7127,3300.0
2006-09-01 11:20:00,32.27,32.32,32.26,32.29,17100.0,26.7127,26.7541,26.7044,26.7292,17100.0
2006-09-01 11:25:00,32.29,32.33,32.29,32.3,6900.0,26.7292,26.7623,26.7292,26.7375,6900.0
2006-09-01 11:30:00,32.3,32.36,32.3,32.34,31600.0,26.7375,26.7872,26.7375,26.7706,31600.0
2006-09-01 11:35:00,32.34,32.34,32.28,32.29,25000.0,26.7706,26.7706,26.721,26.7292,25000.0
2006-09-01 11:40:00,32.28,32.34,32.28,32.33,8400.0,26.721,26.7706,26.721,26.7623,8400.0
2006-09-01 11:45:00,32.34,32.37,32.3,32.33,11000.0,26.7706,26.7955,26.7375,26.7623,11000.0
2006-09-01 11:50:00,32.33,32.34,32.32,32.34,1600.0,26.7623,26.7706,26.7541,26.7706,1600.0
2006-09-01 11:55:00,32.37,32.37,32.34,32.34,700.0,26.7955,26.7955,26.7706,26.7706,700.0
2006-09-01 12:00:00,32.35,32.36,32.3,32.31,21200.0,26.7789,26.7872,26.7375,26.7458,21200.0
2006-09-01 12:05:00,32.31,32.31,32.3,32.31,1200.0,26.7458,26.7458,26.7375,26.7458,1200.0
2006-09-01 12:10:00,32.32,32.32,32.28,32.28,2300.0,26.7541,26.7541,26.721,26.721,2300.0
2006-09-01 12:15:00,32.29,32.3,32.29,32.3,1900.0,26.7292,26.7375,26.7292,26.7375,1900.0
2006-09-01 12:20:00,32.31,32.31,32.28,32.28,4600.0,26.7458,26.7458,26.721,26.721,4600.0
2006-09-01 12:25:00,32.28,32.31,32.28,32.28,1600.0,26.721,26.7458,26.721,26.721,1600.0
2006-09-01 12:30:00,32.28,32.28,32.27,32.27,900.0,26.721,26.721,26.7127,26.7127,900.0
2006-09-01 12:35:00,32.3,32.31,32.29,32.31,8700.0,26.7375,26.7458,26.7292,26.7458,8700.0
2006-09-01 12:40:00,32.3,32.32,32.3,32.32,1600.0,26.7375,26.7541,26.7375,26.7541,1600.0
2006-09-01 12:45:00,32.32,32.34,32.31,32.34,4800.0,26.7541,26.7706,26.7458,26.7706,4800.0
2006-09-01 12:50:00,32.31,32.34,32.31,32.32,5700.0,26.7458,26.7706,26.7458,26.7541,5700.0
2006-09-01 12:55:00,32.32,32.33,32.31,32.33,3600.0,26.7541,26.7623,26.7458,26.7623,3600.0
2006-09-01 13:00:00,32.31,32.32,32.31,32.32,2600.0,26.7458,26.7541,26.7458,26.7541,2600.0
2006-09-01 13:05:00,32.32,32.34,32.31,32.32,2900.0,26.7541,26.7706,26.7458,26.7541,2900.0
2006-09-01 13:10:00,32.32,32.36,32.32,32.33,10500.0,26.7541,26.7872,26.7541,26.7623,10500.0
2006-09-01 13:15:00,32.34,32.38,32.34,32.37,4400.0,26.7706,26.8037,26.7706,26.7955,4400.0
2006-09-01 13:20:00,32.38,32.38,32.37,32.37,3300.0,26.8037,26.8037,26.7955,26.7955,3300.0
2006-09-01 13:25:00,32.37,32.41,32.37,32.4,9400.0,26.7955,26.8286,26.7955,26.8203,9400.0
2006-09-01 13:30:00,32.4,32.45,32.38,32.43,7900.0,26.8203,26.8617,26.8037,26.8451,7900.0
2006-09-01 13:35:00,32.43,32.44,32.43,32.43,2700.0,26.8451,26.8534,26.8451,26.8451,2700.0
2006-09-01 13:40:00,32.44,32.45,32.41,32.44,2900.0,26.8534,26.8617,26.8286,26.8534,2900.0
2006-09-01 13:45:00,32.42,32.42,32.39,32.39,4400.0,26.8368,26.8368,26.812,26.812,4400.0
2006-09-01 13:50:00,32.4,32.42,32.4,32.42,4300.0,26.8203,26.8368,26.8203,26.8368,4300.0
2006-09-01 13:55:00,32.42,32.45,32.42,32.44,4100.0,26.8368,26.8617,26.8368,26.8534,4100.0
2006-09-01 14:00:00,32.44,32.47,32.44,32.46,7200.0,26.8534,26.8782,26.8534,26.87,7200.0
2006-09-01 14:05:00,32.47,32.48,32.46,32.48,5200.0,26.8782,26.8865,26.87,26.8865,5200.0
2006-09-01 14:10:00,32.48,32.48,32.46,32.46,3900.0,26.8865,26.8865,26.87,26.87,3900.0
2006-09-01 14:15:00,32.46,32.47,32.46,32.46,1300.0,26.87,26.8782,26.87,26.87,1300.0
2006-09-01 14:20:00,32.46,32.47,32.46,32.46,2700.0,26.87,26.8782,26.87,26.87,2700.0
2006-09-01 14:25:00,32.46,32.47,32.46,32.47,3900.0,26.87,26.8782,26.87,26.8782,3900.0
2006-09-01 14:30:00,32.46,32.5,32.46,32.46,6000.0,26.87,26.9031,26.87,26.87,6000.0
2006-09-01 14:35:00,32.45,32.46,32.42,32.43,11500.0,26.8617,26.87,26.8368,26.8451,11500.0
2006-09-01 14:40:00,32.43,32.43,32.42,32.43,2100.0,26.8451,26.8451,26.8368,26.8451,2100.0
2006-09-01 14:45:00,32.44,32.47,32.43,32.46,3600.0,26.8534,26.8782,26.8451,26.87,3600.0
2006-09-01 14:50:00,32.46,32.47,32.45,32.45,8600.0,26.87,26.8782,26.8617,26.8617,8600.0
2006-09-01 14:55:00,32.45,32.48,32.45,32.47,6100.0,26.8617,26.8865,26.8617,26.8782,6100.0
2006-09-01 15:00:00,32.47,32.48,32.45,32.45,3100.0,26.8782,26.8865,26.8617,26.8617,3100.0
2006-09-01 15:05:00,32.45,32.46,32.45,32.46,7400.0,26.8617,26.87,26.8617,26.87,7400.0
2006-09-01 15:10:00,32.46,32.47,32.45,32.46,2400.0,26.87,26.8782,26.8617,26.87,2400.0
2006-09-01 15:15:00,32.46,32.47,32.46,32.46,3200.0,26.87,26.8782,26.87,26.87,3200.0
2006-09-01 15:20:00,32.46,32.47,32.45,32.46,5400.0,26.87,26.8782,26.8617,26.87,5400.0
2006-09-01 15:25:00,32.46,32.49,32.46,32.48,5300.0,26.87,26.8948,26.87,26.8865,5300.0
2006-09-01 15:30:00,32.49,32.49,32.47,32.48,4000.0,26.8948,26.8948,26.8782,26.8865,4000.0
2006-09-01 15:35:00,32.48,32.5,32.45,32.46,14500.0,26.8865,26.9031,26.8617,26.87,14500.0
2006-09-01 15:40:00,32.45,32.47,32.45,32.45,7000.0,26.8617,26.8782,26.8617,26.8617,7000.0
2006-09-01 15:45:00,32.45,32.54,32.45,32.53,29400.0,26.8617,26.9362,26.8617,26.9279,29400.0
2006-09-01 15:50:00,32.52,32.53,32.41,32.41,20100.0,26.9196,26.9279,26.8286,26.8286,20100.0
2006-09-01 15:55:00,32.42,32.45,32.41,32.45,14900.0,26.8368,26.8617,26.8286,26.8617,14900.0
2006-09-05 09:30:00,32.7,32.76,32.57,32.76,21400.0,27.0686,27.1183,26.961,27.1183,21400.0
2006-09-05 09:35:00,32.73,32.77,32.63,32.67,6900.0,27.0935,27.1266,27.0107,27.0438,6900.0
2006-09-05 09:40:00,32.68,32.74,32.63,32.72,10000.0,27.0521,27.1017,27.0107,27.0852,10000.0
2006-09-05 09:45:00,32.72,32.74,32.65,32.67,11000.0,27.0852,27.1017,27.0272,27.0438,11000.0
2006-09-05 09:50:00,32.67,32.72,32.67,32.72,17900.0,27.0438,27.0852,27.0438,27.0852,17900.0
2006-09-05 09:55:00,32.73,32.75,32.72,32.75,7500.0,27.0935,27.11,27.0852,27.11,7500.0
2006-09-05 10:00:00,32.76,32.92,32.75,32.9,29700.0,27.1183,27.2507,27.11,27.2342,29700.0
2006-09-05 10:05:00,32.89,32.94,32.86,32.93,24100.0,27.2259,27.2673,27.2011,27.259,24100.0
2006-09-05 10:10:00,32.93,32.96,32.93,32.94,6600.0,27.259,27.2839,27.259,27.2673,6600.0
2006-09-05 10:15:00,32.94,32.96,32.91,32.94,6400.0,27.2673,27.2839,27.2425,27.2673,6400.0
2006-09-05 10:20:00,32.94,32.96,32.91,32.94,4500.0,27.2673,27.2839,27.2425,27.2673,4500.0
2006-09-05 10:25:00,32.94,32.96,32.93,32.93,5900.0,27.2673,27.2839,27.259,27.259,5900.0
2006-09-05 10:30:00,32.92,32.95,32.92,32.94,4500.0,27.2507,27.2756,27.2507,27.2673,4500.0
2006-09-05 10:35:00,32.96,32.96,32.91,32.91,10800.0,27.2839,27.2839,27.2425,27.2425,10800.0
2006-09-05 10:40:00,32.91,32.93,32.8,32.8,21200.0,27.2425,27.259,27.1514,27.1514,21200.0
2006-09-05 10:45:00,32.79,32.83,32.76,32.82,39100.0,27.1431,27.1762,27.1183,27.168,39100.0
2006-09-05 10:50:00,32.84,32.84,32.8,32.82,8400.0,27.1845,27.1845,27.1514,27.168,8400.0
2006-09-05 10:55:00,32.82,32.85,32.82,32.85,5800.0,27.168,27.1928,27.168,27.1928,5800.0
2006-09-05 11:00:00,32.82,32.84,32.82,32.84,7100.0,27.168,27.1845,27.168,27.1845,7100.0
2006-09-05 11:05:00,32.84,32.86,32.82,32.85,11400.0,27.1845,27.2011,27.168,27.1928,11400.0
2006-09-05 11:10:00,32.86,32.86,32.82,32.84,4900.0,27.2011,27.2011,27.168,27.1845,4900.0
2006-09-05 11:15:00,32.84,32.85,32.83,32.84,3600.0,27.1845,27.1928,27.1762,27.1845,3600.0
2006-09-05 11:20:00,32.85,32.85,32.83,32.85,6100.0,27.1928,27.1928,27.1762,27.1928,6100.0
2006-09-05 11:25:00,32.85,32.87,32.85,32.87,7600.0,27.1928,27.2094,27.1928,27.2094,7600.0
2006-09-05 11:30:00,32.86,32.89,32.86,32.89,6500.0,27.2011,27.2259,27.2011,27.2259,6500.0
2006-09-05 11:35:00,32.87,32.88,32.85,32.87,3300.0,27.2094,27.2176,27.1928,27.2094,3300.0
2006-09-05 11:40:00,32.86,32.86,32.85,32.86,6800.0,27.2011,27.2011,27.1928,27.2011,6800.0
2006-09-05 11:45:00,32.86,32.92,32.86,32.91,12100.0,27.2011,27.2507,27.2011,27.2425,12100.0
2006-09-05 11:50:00,32.92,32.94,32.91,32.92,6300.0,27.2507,27.2673,27.2425,27.2507,6300.0
2006-09-05 11:55:00,32.92,32.94,32.91,32.92,8500.0,27.2507,27.2673,27.2425,27.2507,8500.0
2006-09-05 12:00:00,32.91,32.95,32.91,32.92,6900.0,27.2425,27.2756,27.2425,27.2507,6900.0
2006-09-05 12:05:00,32.92,32.92,32.91,32.91,5500.0,27.2507,27.2507,27.2425,27.2425,5500.0
2006-09-05 12:10:00,32.91,32.92,32.91,32.91,8000.0,27.2425,27.2507,27.2425,27.2425,8000.0
2006-09-05 12:15:00,32.91,32.93,32.91,32.92,4200.0,27.2425,27.259,27.2425,27.2507,4200.0
2006-09-05 12:20:00,32.92,32.96,32.91,32.94,12400.0,27.2507,27.2839,27.2425,27.2673,12400.0
2006-09-05 12:25:00,32.96,32.96,32.93,32.93,7200.0,27.2839,27.2839,27.259,27.259,7200.0
2006-09-05 12:30:00,32.94,32.95,32.94,32.94,5600.0,27.2673,27.2756,27.2673,27.2673,5600.0
2006-09-05 12:35:00,32.93,32.96,32.93,32.96,10700.0,27.259,27.2839,27.259,27.2839,10700.0
2006-09-05 12:40:00,32.95,33.04,32.95,33.02,19100.0,27.2756,27.3501,27.2756,27.3335,19100.0
2006-09-05 12:45:00,33.02,33.08,33.01,33.07,19600.0,27.3335,27.3832,27.3252,27.3749,19600.0
2006-09-05 12:50:00,33.07,33.12,33.07,33.11,11700.0,27.3749,27.4163,27.3749,27.408,11700.0
2006-09-05 12:55:00,33.11,33.12,33.09,33.11,12900.0,27.408,27.4163,27.3915,27.408,12900.0
2006-09-05 13:00:00,33.1,33.25,33.1,33.25,8000.0,27.3997,27.5239,27.3997,27.5239,8000.0
2006-09-05 13:05:00,33.26,33.29,33.1,33.11,16200.0,27.5322,27.557,27.3997,27.408,16200.0
2006-09-05 13:10:00,33.1,33.13,33.1,33.13,10500.0,27.3997,27.4246,27.3997,27.4246,10500.0
2006-09-05 13:15:00,33.12,33.13,33.11,33.12,7800.0,27.4163,27.4246,27.408,27.4163,7800.0
2006-09-05 13:20:00,33.11,33.14,33.11,33.12,12100.0,27.408,27.4329,27.408,27.4163,12100.0
2006-09-05 13:25:00,33.12,33.2,33.12,33.2,25000.0,27.4163,27.4825,27.4163,27.4825,25000.0
2006-09-05 13:30:00,33.2,33.21,33.18,33.18,8700.0,27.4825,27.4908,27.466,27.466,8700.0
2006-09-05 13:35:00,33.18,33.24,33.17,33.21,32100.0,27.466,27.5156,27.4577,27.4908,32100.0
2006-09-05 13:40:00,33.21,33.27,33.21,33.23,21900.0,27.4908,27.5405,27.4908,27.5074,21900.0
2006-09-05 13:45:00,33.22,33.22,33.2,33.21,10300.0,27.4991,27.4991,27.4825,27.4908,10300.0
2006-09-05 13:50:00,33.21,33.21,33.2,33.2,10800.0,27.4908,27.4908,27.4825,27.4825,10800.0
2006-09-05 13:55:00,33.21,33.21,33.19,33.2,14000.0,27.4908,27.4908,27.4742,27.4825,14000.0
2006-09-05 14:00:00,33.2,33.22,33.19,33.2,14700.0,27.4825,27.4991,27.4742,27.4825,14700.0
2006-09-05 14:05:00,33.2,33.2,33.12,33.15,30500.0,27.4825,27.4825,27.4163,27.4411,30500.0
2006-09-05 14:10:00,33.13,33.2,33.13,33.19,25500.0,27.4246,27.4825,27.4246,27.4742,25500.0
2006-09-05 14:15:00,33.16,33.18,33.16,33.18,10100.0,27.4494,27.466,27.4494,27.466,10100.0
2006-09-05 14:20:00,33.17,33.18,33.13,33.13,10100.0,27.4577,27.466,27.4246,27.4246,10100.0
2006-09-05 14:25:00,33.14,33.16,33.13,33.16,10600.0,27.4329,27.4494,27.4246,27.4494,10600.0
2006-09-05 14:30:00,33.16,33.16,33.13,33.14,4900.0,27.4494,27.4494,27.4246,27.4329,4900.0
2006-09-05 14:35:00,33.13,33.19,33.13,33.18,13900.0,27.4246,27.4742,27.4246,27.466,13900.0
2006-09-05 14:40:00,33.16,33.18,33.13,33.18,10000.0,27.4494,27.466,27.4246,27.466,10000.0
2006-09-05 14:45:00,33.19,33.22,33.16,33.21,8600.0,27.4742,27.4991,27.4494,27.4908,8600.0
2006-09-05 14:50:00,33.21,33.22,33.2,33.2,8900.0,27.4908,27.4991,27.4825,27.4825,8900.0
2006-09-05 14:55:00,33.2,33.23,33.2,33.22,5600.0,27.4825,27.5074,27.4825,27.4991,5600.0
2006-09-05 15:00:00,33.21,33.21,33.18,33.18,7700.0,27.4908,27.4908,27.466,27.466,7700.0
2006-09-05 15:05:00,33.18,33.22,33.17,33.21,20100.0,27.466,27.4991,27.4577,27.4908,20100.0
2006-09-05 15:10:00,33.22,33.23,33.21,33.22,8400.0,27.4991,27.5074,27.4908,27.4991,8400.0
2006-09-05 15:15:00,33.22,33.25,33.22,33.24,9300.0,27.4991,27.5239,27.4991,27.5156,9300.0
2006-09-05 15:20:00,33.24,33.25,33.22,33.24,12500.0,27.5156,27.5239,27.4991,27.5156,12500.0
2006-09-05 15:25:00,33.23,33.26,33.22,33.26,9400.0,27.5074,27.5322,27.4991,27.5322,9400.0
2006-09-05 15:30:00,33.25,33.27,33.24,33.26,7100.0,27.5239,27.5405,27.5156,27.5322,7100.0
2006-09-05 15:35:00,33.25,33.28,33.25,33.27,11400.0,27.5239,27.5487,27.5239,27.5405,11400.0
2006-09-05 15:40:00,33.26,33.29,33.26,33.28,11000.0,27.5322,27.557,27.5322,27.5487,11000.0
2006-09-05 15:45:00,33.28,33.3,33.27,33.3,18700.0,27.5487,27.5653,27.5405,27.5653,18700.0
2006-09-05 15:50:00,33.3,33.32,33.3,33.31,17200.0,27.5653,27.5819,27.5653,27.5736,17200.0
2006-09-05 15:55:00,33.31,33.32,33.27,33.28,25500.0,27.5736,27.5819,27.5405,27.5487,25500.0
2006-09-06 09:30:00,33.2,33.35,33.2,33.21,12700.0,27.4825,27.6067,27.4825,27.4908,12700.0
2006-09-06 09:35:00,33.22,33.27,33.22,33.22,2800.0,27.4991,27.5405,27.4991,27.4991,2800.0
2006-09-06 09:40:00,33.22,33.25,33.15,33.15,18100.0,27.4991,27.5239,27.4411,27.4411,18100.0
2006-09-06 09:45:00,33.15,33.22,33.15,33.16,17200.0,27.4411,27.4991,27.4411,27.4494,17200.0
2006-09-06 09:50:00,33.17,33.2,33.15,33.18,11800.0,27.4577,27.4825,27.4411,27.466,11800.0
2006-09-06 09:55:00,33.15,33.25,33.15,33.22,7600.0,27.4411,27.5239,27.4411,27.4991,7600.0
2006-09-06 10:00:00,33.21,33.21,33.15,33.18,15800.0,27.4908,27.4908,27.4411,27.466,15800.0
2006-09-06 10:05:00,33.2,33.21,33.15,33.21,14400.0,27.4825,27.4908,27.4411,27.4908,14400.0
2006-09-06 10:10:00,33.2,33.21,33.2,33.2,13400.0,27.4825,27.4908,27.4825,27.4825,13400.0
2006-09-06 10:15:00,33.2,33.2,33.19,33.19,16400.0,27.4825,27.4825,27.4742,27.4742,16400.0
2006-09-06 10:20:00,33.19,33.19,33.08,33.09,15100.0,27.4742,27.4742,27.3832,27.3915,15100.0
2006-09-06 10:25:00,33.07,33.07,33.05,33.05,1400.0,27.3749,27.3749,27.3584,27.3584,1400.0
2006-09-06 10:30:00,33.05,33.05,33.03,33.03,8200.0,27.3584,27.3584,27.3418,27.3418,8200.0
2006-09-06 10:35:00,33.03,33.05,33.03,33.05,11200.0,27.3418,27.3584,27.3418,27.3584,11200.0
2006-09-06 10:40:00,33.06,33.06,33.05,33.06,4700.0,27.3666,27.3666,27.3584,27.3666,4700.0
2006-09-06 10:45:00,33.06,33.06,33.05,33.05,6500.0,27.3666,27.3666,27.3584,27.3584,6500.0
2006-09-06 10:50:00,33.05,33.07,33.05,33.07,14300.0,27.3584,27.3749,27.3584,27.3749,14300.0
2006-09-06 10:55:00,33.07,33.08,33.05,33.08,9500.0,27.3749,27.3832,27.3584,27.3832,9500.0
2006-09-06 11:00:00,33.07,33.09,33.07,33.09,12900.0,27.3749,27.3915,27.3749,27.3915,12900.0
2006-09-06 11:05:00,33.09,33.1,33.09,33.09,7200.0,27.3915,27.3997,27.3915,27.3915,7200.0
2006-09-06 11:10:00,33.09,33.1,33.09,33.1,5400.0,27.3915,27.3997,27.3915,27.3997,5400.0
2006-09-06 11:15:00,33.09,33.11,33.09,33.11,9700.0,27.3915,27.408,27.3915,27.408,9700.0
2006-09-06 11:20:00,33.1,33.11,33.1,33.1,4200.0,27.3997,27.408,27.3997,27.3997,4200.0
2006-09-06 11:25:00,33.1,33.12,33.1,33.11,10100.0,27.3997,27.4163,27.3997,27.408,10100.0
2006-09-06 11:30:00,33.11,33.11,33.07,33.08,6200.0,27.408,27.408,27.3749,27.3832,6200.0
2006-09-06 11:35:00,33.07,33.07,33.05,33.05,8400.0,27.3749,27.3749,27.3584,27.3584,8400.0
2006-09-06 11:40:00,33.06,33.07,33.05,33.06,8600.0,27.3666,27.3749,27.3584,27.3666,8600.0
2006-09-06 11:45:00,33.06,33.06,33.05,33.05,6100.0,27.3666,27.3666,27.3584,27.3584,6100.0
2006-09-06 11:50:00,33.05,33.05,33.05,33.05,4300.0,27.3584,27.3584,27.3584,27.3584,4300.0
2006-09-06 11:55:00,33.05,33.06,33.05,33.06,6900.0,27.3584,27.3666,27.3584,27.3666,6900.0
2006-09-06 12:00:00,33.06,33.07,33.03,33.03,11900.0,27.3666,27.3749,27.3418,27.3418,11900.0
2006-09-06 12:05:00,33.03,33.06,33.03,33.06,10500.0,27.3418,27.3666,27.3418,27.3666,10500.0
2006-09-06 12:10:00,33.05,33.07,33.05,33.06,5200.0,27.3584,27.3749,27.3584,27.3666,5200.0
2006-09-06 12:15:00,33.06,33.07,33.06,33.06,37600.0,27.3666,27.3749,27.3666,27.3666,37600.0
2006-09-06 12:20:00,33.06,33.06,33.03,33.05,24200.0,27.3666,27.3666,27.3418,27.3584,24200.0
2006-09-06 12:25:00,33.04,33.05,33.03,33.03,4500.0,27.3501,27.3584,27.3418,27.3418,4500.0
2006-09-06 12:30:00,33.05,33.06,33.03,33.05,58900.0,27.3584,27.3666,27.3418,27.3584,58900.0
2006-09-06 12:35:00,33.05,33.05,33.03,33.03,55500.0,27.3584,27.3584,27.3418,27.3418,55500.0
2006-09-06 12:40:00,33.03,33.05,33.03,33.03,55600.0,27.3418,27.3584,27.3418,27.3418,55600.0
2006-09-06 12:45:00,33.03,33.04,33.01,33.01,9500.0,27.3418,27.3501,27.3252,27.3252,9500.0
2006-09-06 12:50:00,33.01,33.03,33.01,33.02,7600.0,27.3252,27.3418,27.3252,27.3335,7600.0
2006-09-06 12:55:00,33.02,33.02,33.01,33.01,1600.0,27.3335,27.3335,27.3252,27.3252,1600.0
2006-09-06 13:00:00,33.01,33.03,33.01,33.02,7600.0,27.3252,27.3418,27.3252,27.3335,7600.0
2006-09-06 13:05:00,33.02,33.02,33.0,33.0,8100.0,27.3335,27.3335,27.317,27.317,8100.0
2006-09-06 13:10:00,33.01,33.01,33.0,33.0,3100.0,27.3252,27.3252,27.317,27.317,3100.0
2006-09-06 13:15:00,33.01,33.01,33.0,33.01,6700.0,27.3252,27.3252,27.317,27.3252,6700.0
2006-09-06 13:20:00,33.0,33.01,33.0,33.01,4700.0,27.317,27.3252,27.317,27.3252,4700.0
2006-09-06 13:25:00,33.0,33.05,33.0,33.04,13100.0,27.317,27.3584,27.317,27.3501,13100.0
2006-09-06 13:30:00,33.04,33.07,33.04,33.06,4200.0,27.3501,27.3749,27.3501,27.3666,4200.0
2006-09-06 13:35:00,33.07,33.07,33.05,33.06,5900.0,27.3749,27.3749,27.3584,27.3666,5900.0
2006-09-06 13:40:00,33.07,33.08,33.06,33.08,8100.0,27.3749,27.3832,27.3666,27.3832,8100.0
2006-09-06 13:45:00,33.08,33.08,33.07,33.07,3000.0,27.3832,27.3832,27.3749,27.3749,3000.0
2006-09-06 13:50:00,33.08,33.08,33.05,33.06,6100.0,27.3832,27.3832,27.3584,27.3666,6100.0
2006-09-06 13:55:00,33.06,33.07,33.05,33.06,5400.0,27.3666,27.3749,27.3584,27.3666,5400.0
2006-09-06 14:00:00,33.06,33.07,33.05,33.05,24900.0,27.3666,27.3749,27.3584,27.3584,24900.0
2006-09-06 14:05:00,33.05,33.08,33.05,33.05,19500.0,27.3584,27.3832,27.3584,27.3584,19500.0
2006-09-06 14:10:00,33.05,33.06,33.05,33.05,13600.0,27.3584,27.3666,27.3584,27.3584,13600.0
2006-09-06 14:15:00,33.06,33.06,33.05,33.05,10400.0,27.3666,27.3666,27.3584,27.3584,10400.0
2006-09-06 14:20:00,33.05,33.05,33.04,33.04,18900.0,27.3584,27.3584,27.3501,27.3501,18900.0
2006-09-06 14:25:00,33.04,33.05,33.03,33.03,8100.0,27.3501,27.3584,27.3418,27.3418,8100.0
2006-09-06 14:30:00,33.03,33.06,33.03,33.05,10500.0,27.3418,27.3666,27.3418,27.3584,10500.0
2006-09-06 14:35:00,33.05,33.06,33.03,33.05,5900.0,27.3584,27.3666,27.3418,27.3584,5900.0
2006-09-06 14:40:00,33.04,33.05,33.03,33.04,8000.0,27.3501,27.3584,27.3418,27.3501,8000.0
2006-09-06 14:45:00,33.05,33.06,33.05,33.05,7000.0,27.3584,27.3666,27.3584,27.3584,7000.0
2006-09-06 14:50:00,33.06,33.08,33.04,33.04,11000.0,27.3666,27.3832,27.3501,27.3501,11000.0
2006-09-06 14:55:00,33.04,33.06,33.03,33.05,9700.0,27.3501,27.3666,27.3418,27.3584,9700.0
2006-09-06 15:00:00,33.05,33.06,33.04,33.04,10900.0,27.3584,27.3666,27.3501,27.3501,10900.0
2006-09-06 15:05:00,33.04,33.05,33.02,33.04,12900.0,27.3501,27.3584,27.3335,27.3501,12900.0
2006-09-06 15:10:00,33.04,33.12,33.03,33.12,11400.0,27.3501,27.4163,27.3418,27.4163,11400.0
2006-09-06 15:15:00,33.12,33.14,33.11,33.13,11000.0,27.4163,27.4329,27.408,27.4246,11000.0
2006-09-06 15:20:00,33.13,33.16,33.13,33.15,9400.0,27.4246,27.4494,27.4246,27.4411,9400.0
2006-09-06 15:25:00,33.15,33.18,33.14,33.14,12800.0,27.4411,27.466,27.4329,27.4329,12800.0
2006-09-06 15:30:00,33.14,33.14,33.12,33.13,12500.0,27.4329,27.4329,27.4163,27.4246,12500.0
2006-09-06 15:35:00,33.14,33.15,33.11,33.12,22200.0,27.4329,27.4411,27.408,27.4163,22200.0
2006-09-06 15:40:00,33.11,33.12,33.1,33.1,21300.0,27.408,27.4163,27.3997,27.3997,21300.0
2006-09-06 15:45:00,33.1,33.13,33.09,33.11,17300.0,27.3997,27.4246,27.3915,27.408,17300.0
2006-09-06 15:50:00,33.12,33.13,33.1,33.1,24800.0,27.4163,27.4246,27.3997,27.3997,24800.0
2006-09-06 15:55:00,33.11,33.11,33.06,33.1,33800.0,27.408,27.408,27.3666,27.3997,33800.0
2006-09-07 09:30:00,32.92,32.97,32.9,32.95,9100.0,27.2507,27.2921,27.2342,27.2756,9100.0
2006-09-07 09:35:00,32.95,33.0,32.93,33.0,2100.0,27.2756,27.317,27.259,27.317,2100.0
2006-09-07 09:40:00,32.94,32.98,32.94,32.96,6700.0,27.2673,27.3004,27.2673,27.2839,6700.0
2006-09-07 09:45:00,32.96,32.96,32.91,32.91,5700.0,27.2839,27.2839,27.2425,27.2425,5700.0
2006-09-07 09:50:00,32.91,32.93,32.91,32.93,3800.0,27.2425,27.259,27.2425,27.259,3800.0
2006-09-07 09:55:00,32.92,32.92,32.79,32.81,13200.0,27.2507,27.2507,27.1431,27.1597,13200.0
2006-09-07 10:00:00,32.8,32.83,32.78,32.78,14100.0,27.1514,27.1762,27.1348,27.1348,14100.0
2006-09-07 10:05:00,32.78,32.79,32.7,32.73,12800.0,27.1348,27.1431,27.0686,27.0935,12800.0
2006-09-07 10:10:00,32.72,32.73,32.63,32.63,18600.0,27.0852,27.0935,27.0107,27.0107,18600.0
2006-09-07 10:15:00,32.6,32.63,32.55,32.58,5800.0,26.9858,27.0107,26.9445,26.9693,5800.0
2006-09-07 10:20:00,32.58,32.6,32.58,32.59,9500.0,26.9693,26.9858,26.9693,26.9776,9500.0
2006-09-07 10:25:00,32.59,32.68,32.58,32.67,10200.0,26.9776,27.0521,26.9693,27.0438,10200.0
2006-09-07 10:30:00,32.66,32.7,32.66,32.7,12400.0,27.0355,27.0686,27.0355,27.0686,12400.0
2006-09-07 10:35:00,32.71,32.72,32.7,32.7,4000.0,27.0769,27.0852,27.0686,27.0686,4000.0
2006-09-07 10:40:00,32.7,32.71,32.64,32.64,7600.0,27.0686,27.0769,27.019,27.019,7600.0
2006-09-07 10:45:00,32.64,32.64,32.56,32.56,4100.0,27.019,27.019,26.9527,26.9527,4100.0
2006-09-07 10:50:00,32.59,32.63,32.57,32.63,5600.0,26.9776,27.0107,26.961,27.0107,5600.0
2006-09-07 10:55:00,32.63,32.71,32.63,32.71,17300.0,27.0107,27.0769,27.0107,27.0769,17300.0
2006-09-07 11:00:00,32.71,32.8,32.71,32.77,9800.0,27.0769,27.1514,27.0769,27.1266,9800.0
2006-09-07 11:05:00,32.76,32.77,32.67,32.67,4700.0,27.1183,27.1266,27.0438,27.0438,4700.0
2006-09-07 11:10:00,32.66,32.73,32.64,32.69,11100.0,27.0355,27.0935,27.019,27.0603,11100.0
2006-09-07 11:15:00,32.69,32.69,32.6,32.62,5100.0,27.0603,27.0603,26.9858,27.0024,5100.0
2006-09-07 11:20:00,32.62,32.67,32.62,32.66,4200.0,27.0024,27.0438,27.0024,27.0355,4200.0
2006-09-07 11:25:00,32.66,32.66,32.63,32.64,6400.0,27.0355,27.0355,27.0107,27.019,6400.0
2006-09-07 11:30:00,32.66,32.7,32.66,32.7,5700.0,27.0355,27.0686,27.0355,27.0686,5700.0
2006-09-07 11:35:00,32.69,32.69,32.62,32.64,4000.0,27.0603,27.0603,27.0024,27.019,4000.0
2006-09-07 11:40:00,32.65,32.66,32.59,32.62,9100.0,27.0272,27.0355,26.9776,27.0024,9100.0
2006-09-07 11:45:00,32.59,32.65,32.57,32.6,8400.0,26.9776,27.0272,26.961,26.9858,8400.0
2006-09-07 11:50:00,32.6,32.67,32.57,32.6,15900.0,26.9858,27.0438,26.961,26.9858,15900.0
2006-09-07 11:55:00,32.62,32.68,32.6,32.68,9500.0,27.0024,27.0521,26.9858,27.0521,9500.0
2006-09-07 12:00:00,32.67,32.69,32.61,32.62,11100.0,27.0438,27.0603,26.9941,27.0024,11100.0
2006-09-07 12:05:00,32.62,32.67,32.62,32.65,12100.0,27.0024,27.0438,27.0024,27.0272,12100.0
2006-09-07 12:10:00,32.63,32.66,32.61,32.61,2600.0,27.0107,27.0355,26.9941,26.9941,2600.0
2006-09-07 12:15:00,32.61,32.62,32.57,32.58,2600.0,26.9941,27.0024,26.961,26.9693,2600.0
2006-09-07 12:20:00,32.58,32.62,32.58,32.59,3200.0,26.9693,27.0024,26.9693,26.9776,3200.0
2006-09-07 12:25:00,32.59,32.61,32.58,32.61,1500.0,26.9776,26.9941,26.9693,26.9941,1500.0
2006-09-07 12:30:00,32.59,32.61,32.56,32.56,6900.0,26.9776,26.9941,26.9527,26.9527,6900.0
2006-09-07 12:35:00,32.58,32.58,32.52,32.53,3300.0,26.9693,26.9693,26.9196,26.9279,3300.0
2006-09-07 12:40:00,32.53,32.53,32.47,32.47,5200.0,26.9279,26.9279,26.8782,26.8782,5200.0
2006-09-07 12:45:00,32.48,32.48,32.41,32.41,5600.0,26.8865,26.8865,26.8286,26.8286,5600.0
2006-09-07 12:50:00,32.41,32.45,32.39,32.43,13400.0,26.8286,26.8617,26.812,26.8451,13400.0
2006-09-07 12:55:00,32.43,32.44,32.42,32.43,6600.0,26.8451,26.8534,26.8368,26.8451,6600.0
2006-09-07 13:00:00,32.43,32.46,32.42,32.45,4100.0,26.8451,26.87,26.8368,26.8617,4100.0
2006-09-07 13:05:00,32.43,32.45,32.43,32.45,3000.0,26.8451,26.8617,26.8451,26.8617,3000.0
2006-09-07 13:10:00,32.45,32.47,32.44,32.44,3700.0,26.8617,26.8782,26.8534,26.8534,3700.0
2006-09-07 13:15:00,32.44,32.46,32.42,32.46,6100.0,26.8534,26.87,26.8368,26.87,6100.0
2006-09-07 13:20:00,32.45,32.45,32.41,32.43,8800.0,26.8617,26.8617,26.8286,26.8451,8800.0
2006-09-07 13:25:00,32.42,32.44,32.42,32.43,2700.0,26.8368,26.8534,26.8368,26.8451,2700.0
2006-09-07 13:30:00,32.43,32.45,32.41,32.42,7200.0,26.8451,26.8617,26.8286,26.8368,7200.0
2006-09-07 13:35:00,32.44,32.51,32.43,32.47,8300.0,26.8534,26.9113,26.8451,26.8782,8300.0
2006-09-07 13:40:00,32.47,32.54,32.46,32.54,4400.0,26.8782,26.9362,26.87,26.9362,4400.0
2006-09-07 13:45:00,32.54,32.61,32.52,32.6,2800.0,26.9362,26.9941,26.9196,26.9858,2800.0
2006-09-07 13:50:00,32.61,32.65,32.59,32.64,6600.0,26.9941,27.0272,26.9776,27.019,6600.0
2006-09-07 13:55:00,32.64,32.64,32.62,32.62,1600.0,27.019,27.019,27.0024,27.0024,1600.0
2006-09-07 14:00:00,32.61,32.61,32.54,32.54,4100.0,26.9941,26.9941,26.9362,26.9362,4100.0
2006-09-07 14:05:00,32.55,32.55,32.52,32.55,6900.0,26.9445,26.9445,26.9196,26.9445,6900.0
2006-09-07 14:10:00,32.56,32.58,32.54,32.57,2200.0,26.9527,26.9693,26.9362,26.961,2200.0
2006-09-07 14:15:00,32.57,32.57,32.53,32.54,4500.0,26.961,26.961,26.9279,26.9362,4500.0
2006-09-07 14:20:00,32.55,32.62,32.53,32.58,8200.0,26.9445,27.0024,26.9279,26.9693,8200.0
2006-09-07 14:25:00,32.61,32.61,32.57,32.6,4900.0,26.9941,26.9941,26.961,26.9858,4900.0
2006-09-07 14:30:00,32.58,32.6,32.58,32.59,3800.0,26.9693,26.9858,26.9693,26.9776,3800.0
2006-09-07 14:35:00,32.58,32.61,32.48,32.49,22900.0,26.9693,26.9941,26.8865,26.8948,22900.0
2006-09-07 14:40:00,32.52,32.54,32.5,32.51,5300.0,26.9196,26.9362,26.9031,26.9113,5300.0
2006-09-07 14:45:00,32.51,32.56,32.5,32.55,4000.0,26.9113,26.9527,26.9031,26.9445,4000.0
2006-09-07 14:50:00,32.55,32.59,32.54,32.58,4500.0,26.9445,26.9776,26.9362,26.9693,4500.0
2006-09-07 14:55:00,32.58,32.6,32.57,32.6,3500.0,26.9693,26.9858,26.961,26.9858,3500.0
2006-09-07 15:00:00,32.58,32.59,32.51,32.51,7900.0,26.9693,26.9776,26.9113,26.9113,7900.0
2006-09-07 15:05:00,32.51,32.51,32.43,32.43,3900.0,26.9113,26.9113,26.8451,26.8451,3900.0
2006-09-07 15:10:00,32.45,32.46,32.44,32.45,3100.0,26.8617,26.87,26.8534,26.8617,3100.0
2006-09-07 15:15:00,32.47,32.47,32.44,32.45,4600.0,26.8782,26.8782,26.8534,26.8617,4600.0
2006-09-07 15:20:00,32.45,32.47,32.45,32.45,5600.0,26.8617,26.8782,26.8617,26.8617,5600.0
2006-09-07 15:25:00,32.46,32.47,32.45,32.46,4000.0,26.87,26.8782,26.8617,26.87,4000.0
2006-09-07 15:30:00,32.46,32.48,32.45,32.46,5800.0,26.87,26.8865,26.8617,26.87,5800.0
2006-09-07 15:35:00,32.44,32.45,32.39,32.4,6300.0,26.8534,26.8617,26.812,26.8203,6300.0
2006-09-07 15:40:00,32.39,32.44,32.39,32.4,5400.0,26.812,26.8534,26.812,26.8203,5400.0
2006-09-07 15:45:00,32.39,32.39,32.35,32.35,9300.0,26.812,26.812,26.7789,26.7789,9300.0
2006-09-07 15:50:00,32.37,32.43,32.37,32.42,9400.0,26.7955,26.8451,26.7955,26.8368,9400.0
2006-09-07 15:55:00,32.42,32.43,32.38,32.38,24700.0,26.8368,26.8451,26.8037,26.8037,24700.0
2006-09-08 09:30:00,34.2,34.32,33.63,34.31,95400.0,28.3103,28.4096,27.8385,28.4014,95400.0
2006-09-08 09:35:00,34.31,34.36,33.73,33.9,52200.0,28.4014,28.4428,27.9212,28.062,52200.0
2006-09-08 09:40:00,33.9,34.12,33.85,34.1,71200.0,28.062,28.2441,28.0206,28.2275,71200.0
2006-09-08 09:45:00,34.1,34.77,34.1,34.77,79900.0,28.2275,28.7821,28.2275,28.7821,79900.0
2006-09-08 09:50:00,34.77,35.2,34.77,35.18,73000.0,28.7821,29.1381,28.7821,29.1215,73000.0
2006-09-08 09:55:00,35.18,35.29,35.1,35.28,38800.0,29.1215,29.2126,29.0553,29.2043,38800.0
2006-09-08 10:00:00,35.22,35.28,35.1,35.21,67200.0,29.1546,29.2043,29.0553,29.1464,67200.0
2006-09-08 10:05:00,35.22,35.25,35.12,35.12,41100.0,29.1546,29.1795,29.0719,29.0719,41100.0
2006-09-08 10:10:00,35.13,35.22,35.06,35.14,24300.0,29.0801,29.1546,29.0222,29.0884,24300.0
2006-09-08 10:15:00,35.17,35.3,35.15,35.19,43700.0,29.1133,29.2209,29.0967,29.1298,43700.0
2006-09-08 10:20:00,35.23,35.25,35.17,35.2,28300.0,29.1629,29.1795,29.1133,29.1381,28300.0
2006-09-08 10:25:00,35.19,35.19,34.87,35.02,103600.0,29.1298,29.1298,28.8649,28.9891,103600.0
2006-09-08 10:30:00,35.02,35.04,34.97,34.99,49200.0,28.9891,29.0056,28.9477,28.9643,49200.0
2006-09-08 10:35:00,35.0,35.15,35.0,35.1,91500.0,28.9725,29.0967,28.9725,29.0553,91500.0
2006-09-08 10:40:00,35.11,35.11,35.01,35.05,87700.0,29.0636,29.0636,28.9808,29.0139,87700.0
2006-09-08 10:45:00,35.04,35.2,35.03,35.2,55800.0,29.0056,29.1381,28.9974,29.1381,55800.0
2006-09-08 10:50:00,35.2,35.28,35.18,35.24,56300.0,29.1381,29.2043,29.1215,29.1712,56300.0
2006-09-08 10:55:00,35.24,35.28,35.11,35.26,15300.0,29.1712,29.2043,29.0636,29.1878,15300.0
2006-09-08 11:00:00,35.25,35.38,35.23,35.36,30700.0,29.1795,29.2871,29.1629,29.2705,30700.0
2006-09-08 11:05:00,35.37,35.45,35.35,35.41,21700.0,29.2788,29.345,29.2623,29.3119,21700.0
2006-09-08 11:10:00,35.41,35.9,35.4,35.89,91200.0,29.3119,29.7175,29.3037,29.7093,91200.0
2006-09-08 11:15:00,35.89,36.31,35.86,36.26,106700.0,29.7093,30.0569,29.6844,30.0155,106700.0
2006-09-08 11:20:00,36.2,36.23,36.03,36.03,37900.0,29.9659,29.9907,29.8252,29.8252,37900.0
2006-09-08 11:25:00,36.05,36.32,36.02,36.26,100400.0,29.8417,30.0652,29.8169,30.0155,100400.0
2006-09-08 11:30:00,36.25,36.42,36.25,36.4,33500.0,30.0073,30.148,30.0073,30.1314,33500.0
2006-09-08 11:35:00,36.42,36.49,36.35,36.49,15600.0,30.148,30.2059,30.09,30.2059,15600.0
2006-09-08 11:40:00,36.48,36.55,36.4,36.47,42600.0,30.1977,30.2556,30.1314,30.1894,42600.0
2006-09-08 11:45:00,36.47,36.55,36.33,36.55,23700.0,30.1894,30.2556,30.0735,30.2556,23700.0
2006-09-08 11:50:00,36.55,36.55,36.47,36.54,16500.0,30.2556,30.2556,30.1894,30.2473,16500.0
2006-09-08 11:55:00,36.54,36.59,36.48,36.52,22500.0,30.2473,30.2887,30.1977,30.2308,22500.0
2006-09-08 12:00:00,36.49,36.51,36.36,36.46,16300.0,30.2059,30.2225,30.0983,30.1811,16300.0
2006-09-08 12:05:00,36.45,36.46,36.36,36.39,36300.0,30.1728,30.1811,30.0983,30.1232,36300.0
2006-09-08 12:10:00,36.4,36.48,36.39,36.47,71700.0,30.1314,30.1977,30.1232,30.1894,71700.0
2006-09-08 12:15:00,36.47,36.97,36.47,36.8,98900.0,30.1894,30.6033,30.1894,30.4626,98900.0
2006-09-08 12:20:00,36.8,37.24,36.7,37.17,108500.0,30.4626,30.8268,30.3798,30.7688,108500.0
2006-09-08 12:25:00,37.17,37.52,37.17,37.44,131500.0,30.7688,31.0586,30.7688,30.9923,131500.0
2006-09-08 12:30:00,37.44,37.84,37.4,37.74,129000.0,30.9923,31.3235,30.9592,31.2407,129000.0
2006-09-08 12:35:00,37.74,37.84,37.17,37.24,140600.0,31.2407,31.3235,30.7688,30.8268,140600.0
2006-09-08 12:40:00,37.22,37.35,37.06,37.25,79400.0,30.8102,30.9178,30.6778,30.8351,79400.0
2006-09-08 12:45:00,37.22,37.22,36.86,37.09,83600.0,30.8102,30.8102,30.5122,30.7026,83600.0
2006-09-08 12:50:00,37.09,37.41,37.09,37.33,89800.0,30.7026,30.9675,30.7026,30.9013,89800.0
2006-09-08 12:55:00,37.36,37.37,37.24,37.37,24200.0,30.9261,30.9344,30.8268,30.9344,24200.0
2006-09-08 13:00:00,37.32,37.4,37.25,37.27,29000.0,30.893,30.9592,30.8351,30.8516,29000.0
2006-09-08 13:05:00,37.27,37.27,37.16,37.22,13100.0,30.8516,30.8516,30.7606,30.8102,13100.0
2006-09-08 13:10:00,37.21,37.21,37.12,37.15,35900.0,30.8019,30.8019,30.7274,30.7523,35900.0
2006-09-08 13:15:00,37.15,37.2,37.1,37.2,26800.0,30.7523,30.7937,30.7109,30.7937,26800.0
2006-09-08 13:20:00,37.18,37.37,37.18,37.36,17500.0,30.7771,30.9344,30.7771,30.9261,17500.0
2006-09-08 13:25:00,37.36,37.38,37.23,37.23,33800.0,30.9261,30.9427,30.8185,30.8185,33800.0
2006-09-08 13:30:00,37.24,37.25,36.93,36.97,45900.0,30.8268,30.8351,30.5702,30.6033,45900.0
2006-09-08 13:35:00,36.96,37.0,36.89,36.92,24300.0,30.595,30.6281,30.5371,30.5619,24300.0
2006-09-08 13:40:00,36.92,36.99,36.77,36.97,51700.0,30.5619,30.6198,30.4377,30.6033,51700.0
2006-09-08 13:45:00,36.95,36.98,36.9,36.9,12100.0,30.5867,30.6116,30.5453,30.5453,12100.0
2006-09-08 13:50:00,36.9,36.9,36.7,36.85,52900.0,30.5453,30.5453,30.3798,30.5039,52900.0
2006-09-08 13:55:00,36.85,36.85,36.68,36.83,41300.0,30.5039,30.5039,30.3632,30.4874,41300.0
2006-09-08 14:00:00,36.81,36.83,36.77,36.77,16300.0,30.4708,30.4874,30.4377,30.4377,16300.0
2006-09-08 14:05:00,36.78,36.78,36.56,36.65,27700.0,30.446,30.446,30.2639,30.3384,27700.0
2006-09-08 14:10:00,36.6,36.77,36.59,36.73,29000.0,30.297,30.4377,30.2887,30.4046,29000.0
2006-09-08 14:15:00,36.72,36.82,36.7,36.72,15300.0,30.3963,30.4791,30.3798,30.3963,15300.0
2006-09-08 14:20:00,36.7,36.7,36.55,36.55,23600.0,30.3798,30.3798,30.2556,30.2556,23600.0
2006-09-08 14:25:00,36.55,36.6,36.4,36.4,42000.0,30.2556,30.297,30.1314,30.1314,42000.0
2006-09-08 14:30:00,36.4,36.53,36.32,36.46,50500.0,30.1314,30.2391,30.0652,30.1811,50500.0
2006-09-08 14:35:00,36.46,36.65,36.44,36.65,30200.0,30.1811,30.3384,30.1645,30.3384,30200.0
2006-09-08 14:40:00,36.65,36.71,36.59,36.69,18000.0,30.3384,30.3881,30.2887,30.3715,18000.0
2006-09-08 14:45:00,36.69,36.88,36.69,36.8,39300.0,30.3715,30.5288,30.3715,30.4626,39300.0
2006-09-08 14:50:00,36.79,36.89,36.66,36.73,38900.0,30.4543,30.5371,30.3467,30.4046,38900.0
2006-09-08 14:55:00,36.72,36.75,36.7,36.7,15800.0,30.3963,30.4212,30.3798,30.3798,15800.0
2006-09-08 15:00:00,36.7,36.75,36.7,36.71,25400.0,30.3798,30.4212,30.3798,30.3881,25400.0
2006-09-08 15:05:00,36.7,36.71,36.45,36.49,52500.0,30.3798,30.3881,30.1728,30.2059,52500.0
2006-09-08 15:10:00,36.49,36.56,36.46,36.54,33100.0,30.2059,30.2639,30.1811,30.2473,33100.0
2006-09-08 15:15:00,36.55,36.55,36.39,36.39,14200.0,30.2556,30.2556,30.1232,30.1232,14200.0
2006-09-08 15:20:00,36.4,36.4,36.23,36.23,37100.0,30.1314,30.1314,29.9907,29.9907,37100.0
2006-09-08 15:25:00,36.22,36.25,36.02,36.12,65800.0,29.9824,30.0073,29.8169,29.8997,65800.0
2006-09-08 15:30:00,36.13,36.18,35.98,36.15,55100.0,29.9079,29.9493,29.7838,29.9245,55100.0
2006-09-08 15:35:00,36.16,36.27,36.12,36.24,32200.0,29.9328,30.0238,29.8997,29.999,32200.0
2006-09-08 15:40:00,36.24,36.36,36.23,36.33,28200.0,29.999,30.0983,29.9907,30.0735,28200.0
2006-09-08 15:45:00,36.33,36.35,36.28,36.28,40600.0,30.0735,30.09,30.0321,30.0321,40600.0
2006-09-08 15:50:00,36.25,36.29,36.18,36.25,75200.0,30.0073,30.0404,29.9493,30.0073,75200.0
2006-09-08 15:55:00,36.27,36.33,36.27,36.32,75800.0,30.0238,30.0735,30.0238,30.0652,75800.0
2006-09-11 09:30:00,37.12,37.12,35.53,36.28,34900.0,30.7274,30.7274,29.4113,30.0321,34900.0
2006-09-11 09:35:00,36.28,36.5,36.28,36.4,66800.0,30.0321,30.2142,30.0321,30.1314,66800.0
2006-09-11 09:40:00,36.36,36.39,36.22,36.34,22200.0,30.0983,30.1232,29.9824,30.0818,22200.0
2006-09-11 09:45:00,36.34,36.35,36.16,36.22,17500.0,30.0818,30.09,29.9328,29.9824,17500.0
2006-09-11 09:50:00,36.22,36.22,35.92,35.96,80400.0,29.9824,29.9824,29.7341,29.7672,80400.0
2006-09-11 09:55:00,35.96,36.1,35.92,36.0,26200.0,29.7672,29.8831,29.7341,29.8003,26200.0
2006-09-11 10:00:00,35.97,36.05,35.9,36.0,26200.0,29.7755,29.8417,29.7175,29.8003,26200.0
2006-09-11 10:05:00,36.0,36.01,35.85,35.85,27900.0,29.8003,29.8086,29.6762,29.6762,27900.0
2006-09-11 10:10:00,35.85,35.85,35.7,35.72,23200.0,29.6762,29.6762,29.552,29.5685,23200.0
2006-09-11 10:15:00,35.73,35.78,35.64,35.66,34200.0,29.5768,29.6182,29.5023,29.5189,34200.0
2006-09-11 10:20:00,35.63,35.8,35.63,35.75,32400.0,29.494,29.6348,29.494,29.5934,32400.0
2006-09-11 10:25:00,35.75,35.75,35.53,35.59,30200.0,29.5934,29.5934,29.4113,29.4609,30200.0
2006-09-11 10:30:00,35.59,35.59,35.41,35.47,40600.0,29.4609,29.4609,29.3119,29.3616,40600.0
2006-09-11 10:35:00,35.46,35.59,35.44,35.51,31800.0,29.3533,29.4609,29.3368,29.3947,31800.0
2006-09-11 10:40:00,35.49,35.52,35.4,35.42,16400.0,29.3782,29.403,29.3037,29.3202,16400.0
2006-09-11 10:45:00,35.38,35.52,35.38,35.47,22000.0,29.2871,29.403,29.2871,29.3616,22000.0
2006-09-11 10:50:00,35.46,35.51,35.45,35.46,18800.0,29.3533,29.3947,29.345,29.3533,18800.0
2006-09-11 10:55:00,35.46,35.46,35.36,35.38,15100.0,29.3533,29.3533,29.2705,29.2871,15100.0
2006-09-11 11:00:00,35.37,35.38,35.3,35.31,10000.0,29.2788,29.2871,29.2209,29.2292,10000.0
2006-09-11 11:05:00,35.31,35.35,35.26,35.34,47500.0,29.2292,29.2623,29.1878,29.254,47500.0
2006-09-11 11:10:00,35.35,35.44,35.3,35.44,22200.0,29.2623,29.3368,29.2209,29.3368,22200.0
2006-09-11 11:15:00,35.46,35.46,35.41,35.45,16200.0,29.3533,29.3533,29.3119,29.345,16200.0
2006-09-11 11:20:00,35.45,35.52,35.45,35.5,34900.0,29.345,29.403,29.345,29.3864,34900.0
2006-09-11 11:25:00,35.49,35.54,35.43,35.52,22200.0,29.3782,29.4195,29.3285,29.403,22200.0
2006-09-11 11:30:00,35.5,35.5,35.46,35.47,22800.0,29.3864,29.3864,29.3533,29.3616,22800.0
2006-09-11 11:35:00,35.46,35.5,35.38,35.39,31100.0,29.3533,29.3864,29.2871,29.2954,31100.0
2006-09-11 11:40:00,35.39,35.45,35.36,35.45,24400.0,29.2954,29.345,29.2705,29.345,24400.0
2006-09-11 11:45:00,35.45,35.45,35.39,35.42,9500.0,29.345,29.345,29.2954,29.3202,9500.0
2006-09-11 11:50:00,35.41,35.44,35.41,35.43,5800.0,29.3119,29.3368,29.3119,29.3285,5800.0
2006-09-11 11:55:00,35.44,35.44,35.36,35.41,12500.0,29.3368,29.3368,29.2705,29.3119,12500.0
2006-09-11 12:00:00,35.41,35.42,35.37,35.4,13800.0,29.3119,29.3202,29.2788,29.3037,13800.0
2006-09-11 12:05:00,35.4,35.4,35.37,35.39,8100.0,29.3037,29.3037,29.2788,29.2954,8100.0
2006-09-11 12:10:00,35.4,35.42,35.38,35.42,12200.0,29.3037,29.3202,29.2871,29.3202,12200.0
2006-09-11 12:15:00,35.42,35.45,35.42,35.44,7800.0,29.3202,29.345,29.3202,29.3368,7800.0
2006-09-11 12:20:00,35.44,35.46,35.41,35.42,10300.0,29.3368,29.3533,29.3119,29.3202,10300.0
2006-09-11 12:25:00,35.42,35.65,35.42,35.55,22700.0,29.3202,29.5106,29.3202,29.4278,22700.0
2006-09-11 12:30:00,35.57,35.57,35.5,35.52,12900.0,29.4444,29.4444,29.3864,29.403,12900.0
2006-09-11 12:35:00,35.54,35.56,35.52,35.52,4800.0,29.4195,29.4361,29.403,29.403,4800.0
2006-09-11 12:40:00,35.53,35.53,35.47,35.5,9900.0,29.4113,29.4113,29.3616,29.3864,9900.0
2006-09-11 12:45:00,35.5,35.51,35.49,35.51,6500.0,29.3864,29.3947,29.3782,29.3947,6500.0
2006-09-11 12:50:00,35.5,35.54,35.49,35.54,6000.0,29.3864,29.4195,29.3782,29.4195,6000.0
2006-09-11 12:55:00,35.53,35.54,35.5,35.53,12500.0,29.4113,29.4195,29.3864,29.4113,12500.0
2006-09-11 13:00:00,35.5,35.55,35.5,35.54,10300.0,29.3864,29.4278,29.3864,29.4195,10300.0
2006-09-11 13:05:00,35.53,35.6,35.53,35.6,15300.0,29.4113,29.4692,29.4113,29.4692,15300.0
2006-09-11 13:10:00,35.6,35.6,35.5,35.51,10200.0,29.4692,29.4692,29.3864,29.3947,10200.0
2006-09-11 13:15:00,35.51,35.55,35.51,35.54,8700.0,29.3947,29.4278,29.3947,29.4195,8700.0
2006-09-11 13:20:00,35.54,35.62,35.54,35.58,8200.0,29.4195,29.4858,29.4195,29.4527,8200.0
2006-09-11 13:25:00,35.57,35.63,35.56,35.62,6700.0,29.4444,29.494,29.4361,29.4858,6700.0
2006-09-11 13:30:00,35.61,35.61,35.58,35.6,6100.0,29.4775,29.4775,29.4527,29.4692,6100.0
2006-09-11 13:35:00,35.59,35.7,35.59,35.69,8700.0,29.4609,29.552,29.4609,29.5437,8700.0
2006-09-11 13:40:00,35.67,35.69,35.64,35.68,7200.0,29.5272,29.5437,29.5023,29.5354,7200.0
2006-09-11 13:45:00,35.67,35.67,35.61,35.64,8600.0,29.5272,29.5272,29.4775,29.5023,8600.0
2006-09-11 13:50:00,35.64,35.65,35.62,35.64,6800.0,29.5023,29.5106,29.4858,29.5023,6800.0
2006-09-11 13:55:00,35.64,35.65,35.62,35.62,24500.0,29.5023,29.5106,29.4858,29.4858,24500.0
2006-09-11 14:00:00,35.6,35.66,35.57,35.59,27800.0,29.4692,29.5189,29.4444,29.4609,27800.0
2006-09-11 14:05:00,35.56,35.57,35.52,35.54,11500.0,29.4361,29.4444,29.403,29.4195,11500.0
2006-09-11 14:10:00,35.54,35.61,35.51,35.61,16500.0,29.4195,29.4775,29.3947,29.4775,16500.0
2006-09-11 14:15:00,35.63,35.71,35.59,35.71,11600.0,29.494,29.5603,29.4609,29.5603,11600.0
2006-09-11 14:20:00,35.71,35.71,35.68,35.68,7700.0,29.5603,29.5603,29.5354,29.5354,7700.0
2006-09-11 14:25:00,35.68,35.74,35.67,35.74,11100.0,29.5354,29.5851,29.5272,29.5851,11100.0
2006-09-11 14:30:00,35.73,35.77,35.72,35.75,13800.0,29.5768,29.6099,29.5685,29.5934,13800.0
2006-09-11 14:35:00,35.75,35.86,35.75,35.86,25900.0,29.5934,29.6844,29.5934,29.6844,25900.0
2006-09-11 14:40:00,35.86,35.94,35.86,35.92,14200.0,29.6844,29.7507,29.6844,29.7341,14200.0
2006-09-11 14:45:00,35.94,35.97,35.92,35.97,11900.0,29.7507,29.7755,29.7341,29.7755,11900.0
2006-09-11 14:50:00,35.97,36.01,35.96,35.99,23700.0,29.7755,29.8086,29.7672,29.792,23700.0
2006-09-11 14:55:00,35.99,36.05,35.98,36.05,16700.0,29.792,29.8417,29.7838,29.8417,16700.0
2006-09-11 15:00:00,36.04,36.05,35.92,35.92,22900.0,29.8334,29.8417,29.7341,29.7341,22900.0
2006-09-11 15:05:00,35.93,35.94,35.89,35.93,19900.0,29.7424,29.7507,29.7093,29.7424,19900.0
2006-09-11 15:10:00,35.94,35.96,35.88,35.94,16300.0,29.7507,29.7672,29.701,29.7507,16300.0
2006-09-11 15:15:00,35.91,35.93,35.89,35.91,10500.0,29.7258,29.7424,29.7093,29.7258,10500.0
2006-09-11 15:20:00,35.89,35.94,35.88,35.92,12800.0,29.7093,29.7507,29.701,29.7341,12800.0
2006-09-11 15:25:00,35.94,36.03,35.93,36.01,14100.0,29.7507,29.8252,29.7424,29.8086,14100.0
2006-09-11 15:30:00,36.01,36.14,36.0,36.1,37500.0,29.8086,29.9162,29.8003,29.8831,37500.0
2006-09-11 15:35:00,36.11,36.13,36.09,36.09,19400.0,29.8914,29.9079,29.8748,29.8748,19400.0
2006-09-11 15:40:00,36.1,36.11,35.9,35.96,66400.0,29.8831,29.8914,29.7175,29.7672,66400.0
2006-09-11 15:45:00,35.96,35.96,35.89,35.91,34700.0,29.7672,29.7672,29.7093,29.7258,34700.0
2006-09-11 15:50:00,35.91,35.94,35.9,35.93,29000.0,29.7258,29.7507,29.7175,29.7424,29000.0
2006-09-11 15:55:00,35.92,35.98,35.92,35.98,23000.0,29.7341,29.7838,29.7341,29.7838,23000.0
2006-09-12 09:30:00,36.12,36.12,35.94,36.03,19000.0,29.8997,29.8997,29.7507,29.8252,19000.0
2006-09-12 09:35:00,36.01,36.11,36.01,36.06,8200.0,29.8086,29.8914,29.8086,29.85,8200.0
2006-09-12 09:40:00,36.06,36.1,36.06,36.07,13200.0,29.85,29.8831,29.85,29.8583,13200.0
2006-09-12 09:45:00,36.07,36.18,36.06,36.15,22300.0,29.8583,29.9493,29.85,29.9245,22300.0
2006-09-12 09:50:00,36.15,36.2,36.12,36.15,18100.0,29.9245,29.9659,29.8997,29.9245,18100.0
2006-09-12 09:55:00,36.12,36.16,36.12,36.16,7300.0,29.8997,29.9328,29.8997,29.9328,7300.0
2006-09-12 10:00:00,36.15,36.25,36.15,36.22,32800.0,29.9245,30.0073,29.9245,29.9824,32800.0
2006-09-12 10:05:00,36.22,36.25,36.18,36.2,24000.0,29.9824,30.0073,29.9493,29.9659,24000.0
2006-09-12 10:10:00,36.2,36.22,36.13,36.14,7900.0,29.9659,29.9824,29.9079,29.9162,7900.0
2006-09-12 10:15:00,36.13,36.23,36.13,36.23,9200.0,29.9079,29.9907,29.9079,29.9907,9200.0
2006-09-12 10:20:00,36.23,36.25,36.21,36.22,13100.0,29.9907,30.0073,29.9742,29.9824,13100.0
2006-09-12 10:25:00,36.21,36.25,36.21,36.25,37800.0,29.9742,30.0073,29.9742,30.0073,37800.0
2006-09-12 10:30:00,36.28,36.3,36.22,36.24,36100.0,30.0321,30.0487,29.9824,29.999,36100.0
2006-09-12 10:35:00,36.23,36.27,36.22,36.24,10900.0,29.9907,30.0238,29.9824,29.999,10900.0
2006-09-12 10:40:00,36.22,36.22,36.17,36.21,6900.0,29.9824,29.9824,29.941,29.9742,6900.0
2006-09-12 10:45:00,36.21,36.25,36.2,36.25,6100.0,29.9742,30.0073,29.9659,30.0073,6100.0
2006-09-12 10:50:00,36.26,36.27,36.2,36.23,8200.0,30.0155,30.0238,29.9659,29.9907,8200.0
2006-09-12 10:55:00,36.22,36.24,36.21,36.24,6900.0,29.9824,29.999,29.9742,29.999,6900.0
2006-09-12 11:00:00,36.22,36.29,36.19,36.19,20200.0,29.9824,30.0404,29.9576,29.9576,20200.0
2006-09-12 11:05:00,36.19,36.2,36.17,36.2,9100.0,29.9576,29.9659,29.941,29.9659,9100.0
2006-09-12 11:10:00,36.2,36.24,36.2,36.21,6700.0,29.9659,29.999,29.9659,29.9742,6700.0
2006-09-12 11:15:00,36.21,36.24,36.18,36.19,9700.0,29.9742,29.999,29.9493,29.9576,9700.0
2006-09-12 11:20:00,36.18,36.24,36.18,36.23,5900.0,29.9493,29.999,29.9493,29.9907,5900.0
2006-09-12 11:25:00,36.23,36.25,36.23,36.23,7200.0,29.9907,30.0073,29.9907,29.9907,7200.0
2006-09-12 11:30:00,36.23,36.31,36.23,36.31,10400.0,29.9907,30.0569,29.9907,30.0569,10400.0
2006-09-12 11:35:00,36.32,36.35,36.32,36.33,13700.0,30.0652,30.09,30.0652,30.0735,13700.0
2006-09-12 11:40:00,36.33,36.35,36.29,36.29,7000.0,30.0735,30.09,30.0404,30.0404,7000.0
2006-09-12 11:45:00,36.28,36.34,36.28,36.34,9200.0,30.0321,30.0818,30.0321,30.0818,9200.0
2006-09-12 11:50:00,36.35,36.35,36.31,36.33,7700.0,30.09,30.09,30.0569,30.0735,7700.0
2006-09-12 11:55:00,36.33,36.35,36.33,36.34,3500.0,30.0735,30.09,30.0735,30.0818,3500.0
2006-09-12 12:00:00,36.32,36.38,36.32,36.38,6500.0,30.0652,30.1149,30.0652,30.1149,6500.0
2006-09-12 12:05:00,36.39,36.44,36.38,36.44,7600.0,30.1232,30.1645,30.1149,30.1645,7600.0
2006-09-12 12:10:00,36.42,36.49,36.42,36.49,12300.0,30.148,30.2059,30.148,30.2059,12300.0
2006-09-12 12:15:00,36.49,36.5,36.46,36.46,13300.0,30.2059,30.2142,30.1811,30.1811,13300.0
2006-09-12 12:20:00,36.47,36.5,36.46,36.49,6000.0,30.1894,30.2142,30.1811,30.2059,6000.0
2006-09-12 12:25:00,36.5,36.54,36.47,36.47,16000.0,30.2142,30.2473,30.1894,30.1894,16000.0
2006-09-12 12:30:00,36.46,36.46,36.37,36.37,14100.0,30.1811,30.1811,30.1066,30.1066,14100.0
2006-09-12 12:35:00,36.36,36.4,36.32,36.39,12000.0,30.0983,30.1314,30.0652,30.1232,12000.0
2006-09-12 12:40:00,36.4,36.43,36.39,36.43,4200.0,30.1314,30.1563,30.1232,30.1563,4200.0
2006-09-12 12:45:00,36.45,36.52,36.45,36.51,9700.0,30.1728,30.2308,30.1728,30.2225,9700.0
2006-09-12 12:50:00,36.53,36.59,36.52,36.59,7300.0,30.2391,30.2887,30.2308,30.2887,7300.0
2006-09-12 12:55:00,36.59,36.63,36.58,36.63,5600.0,30.2887,30.3218,30.2804,30.3218,5600.0
2006-09-12 13:00:00,36.63,36.64,36.6,36.6,9800.0,30.3218,30.3301,30.297,30.297,9800.0
2006-09-12 13:05:00,36.6,36.61,36.55,36.56,6000.0,30.297,30.3053,30.2556,30.2639,6000.0
2006-09-12 13:10:00,36.55,36.56,36.52,36.53,4200.0,30.2556,30.2639,30.2308,30.2391,4200.0
2006-09-12 13:15:00,36.52,36.54,36.49,36.51,5600.0,30.2308,30.2473,30.2059,30.2225,5600.0
2006-09-12 13:20:00,36.51,36.57,36.51,36.57,3800.0,30.2225,30.2722,30.2225,30.2722,3800.0
2006-09-12 13:25:00,36.57,36.58,36.49,36.49,9800.0,30.2722,30.2804,30.2059,30.2059,9800.0
2006-09-12 13:30:00,36.49,36.54,36.49,36.54,5700.0,30.2059,30.2473,30.2059,30.2473,5700.0
2006-09-12 13:35:00,36.54,36.55,36.49,36.5,5800.0,30.2473,30.2556,30.2059,30.2142,5800.0
2006-09-12 13:40:00,36.5,36.54,36.5,36.53,8500.0,30.2142,30.2473,30.2142,30.2391,8500.0
2006-09-12 13:45:00,36.53,36.58,36.49,36.5,14600.0,30.2391,30.2804,30.2059,30.2142,14600.0
2006-09-12 13:50:00,36.5,36.53,36.49,36.51,4500.0,30.2142,30.2391,30.2059,30.2225,4500.0
2006-09-12 13:55:00,36.53,36.56,36.51,36.56,10400.0,30.2391,30.2639,30.2225,30.2639,10400.0
2006-09-12 14:00:00,36.54,36.56,36.5,36.5,9700.0,30.2473,30.2639,30.2142,30.2142,9700.0
2006-09-12 14:05:00,36.49,36.5,36.44,36.46,5300.0,30.2059,30.2142,30.1645,30.1811,5300.0
2006-09-12 14:10:00,36.44,36.44,36.42,36.43,3800.0,30.1645,30.1645,30.148,30.1563,3800.0
2006-09-12 14:15:00,36.43,36.55,36.43,36.55,10100.0,30.1563,30.2556,30.1563,30.2556,10100.0
2006-09-12 14:20:00,36.55,36.64,36.55,36.63,9100.0,30.2556,30.3301,30.2556,30.3218,9100.0
2006-09-12 14:25:00,36.64,36.74,36.63,36.72,13800.0,30.3301,30.4129,30.3218,30.3963,13800.0
2006-09-12 14:30:00,36.71,36.8,36.71,36.75,16000.0,30.3881,30.4626,30.3881,30.4212,16000.0
2006-09-12 14:35:00,36.76,36.78,36.71,36.73,11400.0,30.4294,30.446,30.3881,30.4046,11400.0
2006-09-12 14:40:00,36.72,36.79,36.72,36.78,12000.0,30.3963,30.4543,30.3963,30.446,12000.0
2006-09-12 14:45:00,36.79,36.87,36.78,36.84,16100.0,30.4543,30.5205,30.446,30.4957,16100.0
2006-09-12 14:50:00,36.83,36.86,36.83,36.83,9200.0,30.4874,30.5122,30.4874,30.4874,9200.0
2006-09-12 14:55:00,36.85,36.93,36.85,36.89,13700.0,30.5039,30.5702,30.5039,30.5371,13700.0
2006-09-12 15:00:00,36.88,36.9,36.83,36.86,19800.0,30.5288,30.5453,30.4874,30.5122,19800.0
2006-09-12 15:05:00,36.89,36.9,36.86,36.87,13300.0,30.5371,30.5453,30.5122,30.5205,13300.0
2006-09-12 15:10:00,36.87,36.87,36.81,36.81,11000.0,30.5205,30.5205,30.4708,30.4708,11000.0
2006-09-12 15:15:00,36.81,36.81,36.76,36.78,19200.0,30.4708,30.4708,30.4294,30.446,19200.0
2006-09-12 15:20:00,36.78,36.83,36.78,36.82,9500.0,30.446,30.4874,30.446,30.4791,9500.0
2006-09-12 15:25:00,36.83,36.86,36.81,36.81,14100.0,30.4874,30.5122,30.4708,30.4708,14100.0
2006-09-12 15:30:00,36.82,36.82,36.71,36.72,18200.0,30.4791,30.4791,30.3881,30.3963,18200.0
2006-09-12 15:35:00,36.72,36.74,36.65,36.67,18900.0,30.3963,30.4129,30.3384,30.3549,18900.0
2006-09-12 15:40:00,36.67,36.67,36.61,36.64,21100.0,30.3549,30.3549,30.3053,30.3301,21100.0
2006-09-12 15:45:00,36.64,36.74,36.63,36.74,29900.0,30.3301,30.4129,30.3218,30.4129,29900.0
2006-09-12 15:50:00,36.75,36.8,36.75,36.78,16300.0,30.4212,30.4626,30.4212,30.446,16300.0
2006-09-12 15:55:00,36.78,36.81,36.76,36.79,24500.0,30.446,30.4708,30.4294,30.4543,24500.0
2006-09-13 09:30:00,36.45,36.48,36.39,36.39,13100.0,30.1728,30.1977,30.1232,30.1232,13100.0
2006-09-13 09:35:00,36.5,36.5,36.1,36.35,19000.0,30.2142,30.2142,29.8831,30.09,19000.0
2006-09-13 09:40:00,36.31,36.5,36.31,36.5,17600.0,30.0569,30.2142,30.0569,30.2142,17600.0
2006-09-13 09:45:00,36.5,36.6,36.5,36.6,11100.0,30.2142,30.297,30.2142,30.297,11100.0
2006-09-13 09:50:00,36.59,36.66,36.48,36.64,17000.0,30.2887,30.3467,30.1977,30.3301,17000.0
2006-09-13 09:55:00,36.64,36.67,36.63,36.63,2100.0,30.3301,30.3549,30.3218,30.3218,2100.0
2006-09-13 10:00:00,36.62,36.65,36.52,36.54,11600.0,30.3136,30.3384,30.2308,30.2473,11600.0
2006-09-13 10:05:00,36.51,36.53,36.51,36.53,5400.0,30.2225,30.2391,30.2225,30.2391,5400.0
2006-09-13 10:10:00,36.53,36.54,36.51,36.53,5900.0,30.2391,30.2473,30.2225,30.2391,5900.0
2006-09-13 10:15:00,36.52,36.53,36.41,36.45,15900.0,30.2308,30.2391,30.1397,30.1728,15900.0
2006-09-13 10:20:00,36.44,36.47,36.43,36.44,6700.0,30.1645,30.1894,30.1563,30.1645,6700.0
2006-09-13 10:25:00,36.43,36.55,36.43,36.55,9400.0,30.1563,30.2556,30.1563,30.2556,9400.0
2006-09-13 10:30:00,36.54,36.54,36.47,36.47,6500.0,30.2473,30.2473,30.1894,30.1894,6500.0
2006-09-13 10:35:00,36.47,36.48,36.42,36.44,13400.0,30.1894,30.1977,30.148,30.1645,13400.0
2006-09-13 10:40:00,36.44,36.46,36.39,36.39,9300.0,30.1645,30.1811,30.1232,30.1232,9300.0
2006-09-13 10:45:00,36.38,36.41,36.36,36.41,7900.0,30.1149,30.1397,30.0983,30.1397,7900.0
2006-09-13 10:50:00,36.4,36.5,36.4,36.5,5000.0,30.1314,30.2142,30.1314,30.2142,5000.0
2006-09-13 10:55:00,36.47,36.49,36.45,36.47,7700.0,30.1894,30.2059,30.1728,30.1894,7700.0
2006-09-13 11:00:00,36.46,36.51,36.46,36.5,10200.0,30.1811,30.2225,30.1811,30.2142,10200.0
2006-09-13 11:05:00,36.49,36.55,36.48,36.5,11500.0,30.2059,30.2556,30.1977,30.2142,11500.0
2006-09-13 11:10:00,36.47,36.51,36.47,36.48,9000.0,30.1894,30.2225,30.1894,30.1977,9000.0
2006-09-13 11:15:00,36.48,36.48,36.45,36.47,4900.0,30.1977,30.1977,30.1728,30.1894,4900.0
2006-09-13 11:20:00,36.46,36.47,36.4,36.4,21500.0,30.1811,30.1894,30.1314,30.1314,21500.0
2006-09-13 11:25:00,36.4,36.41,36.33,36.4,9100.0,30.1314,30.1397,30.0735,30.1314,9100.0
2006-09-13 11:30:00,36.41,36.42,36.37,36.4,8700.0,30.1397,30.148,30.1066,30.1314,8700.0
2006-09-13 11:35:00,36.41,36.41,36.39,36.4,9100.0,30.1397,30.1397,30.1232,30.1314,9100.0
2006-09-13 11:40:00,36.38,36.39,36.33,36.37,15000.0,30.1149,30.1232,30.0735,30.1066,15000.0
2006-09-13 11:45:00,36.39,36.48,36.39,36.47,5800.0,30.1232,30.1977,30.1232,30.1894,5800.0
2006-09-13 11:50:00,36.47,36.49,36.37,36.37,10600.0,30.1894,30.2059,30.1066,30.1066,10600.0
2006-09-13 11:55:00,36.37,36.46,36.37,36.44,6400.0,30.1066,30.1811,30.1066,30.1645,6400.0
2006-09-13 12:00:00,36.45,36.51,36.44,36.5,6300.0,30.1728,30.2225,30.1645,30.2142,6300.0
2006-09-13 12:05:00,36.49,36.54,36.49,36.53,2900.0,30.2059,30.2473,30.2059,30.2391,2900.0
2006-09-13 12:10:00,36.53,36.57,36.5,36.53,83900.0,30.2391,30.2722,30.2142,30.2391,83900.0
2006-09-13 12:15:00,36.54,36.54,36.51,36.54,4600.0,30.2473,30.2473,30.2225,30.2473,4600.0
2006-09-13 12:20:00,36.53,36.55,36.43,36.44,13200.0,30.2391,30.2556,30.1563,30.1645,13200.0
2006-09-13 12:25:00,36.48,36.53,36.45,36.46,17900.0,30.1977,30.2391,30.1728,30.1811,17900.0
2006-09-13 12:30:00,36.45,36.53,36.45,36.53,73400.0,30.1728,30.2391,30.1728,30.2391,73400.0
2006-09-13 12:35:00,36.5,36.55,36.5,36.54,4900.0,30.2142,30.2556,30.2142,30.2473,4900.0
2006-09-13 12:40:00,36.56,36.58,36.54,36.58,5400.0,30.2639,30.2804,30.2473,30.2804,5400.0
2006-09-13 12:45:00,36.57,36.58,36.52,36.53,5400.0,30.2722,30.2804,30.2308,30.2391,5400.0
2006-09-13 12:50:00,36.51,36.55,36.51,36.54,4900.0,30.2225,30.2556,30.2225,30.2473,4900.0
2006-09-13 12:55:00,36.54,36.54,36.51,36.52,4200.0,30.2473,30.2473,30.2225,30.2308,4200.0
2006-09-13 13:00:00,36.51,36.53,36.5,36.51,3400.0,30.2225,30.2391,30.2142,30.2225,3400.0
2006-09-13 13:05:00,36.51,36.52,36.45,36.45,4500.0,30.2225,30.2308,30.1728,30.1728,4500.0
2006-09-13 13:10:00,36.44,36.46,36.41,36.41,4500.0,30.1645,30.1811,30.1397,30.1397,4500.0
2006-09-13 13:15:00,36.43,36.43,36.39,36.4,4100.0,30.1563,30.1563,30.1232,30.1314,4100.0
2006-09-13 13:20:00,36.4,36.42,36.36,36.41,9400.0,30.1314,30.148,30.0983,30.1397,9400.0
2006-09-13 13:25:00,36.42,36.42,36.34,36.34,2500.0,30.148,30.148,30.0818,30.0818,2500.0
2006-09-13 13:30:00,36.34,36.35,36.32,36.34,3200.0,30.0818,30.09,30.0652,30.0818,3200.0
2006-09-13 13:35:00,36.36,36.42,36.35,36.39,4200.0,30.0983,30.148,30.09,30.1232,4200.0
2006-09-13 13:40:00,36.39,36.39,36.35,36.37,3200.0,30.1232,30.1232,30.09,30.1066,3200.0
2006-09-13 13:45:00,36.37,36.37,36.32,36.34,3300.0,30.1066,30.1066,30.0652,30.0818,3300.0
2006-09-13 13:50:00,36.34,36.37,36.34,36.37,4900.0,30.0818,30.1066,30.0818,30.1066,4900.0
2006-09-13 13:55:00,36.36,36.39,36.34,36.39,3600.0,30.0983,30.1232,30.0818,30.1232,3600.0
2006-09-13 14:00:00,36.37,36.44,36.35,36.44,7500.0,30.1066,30.1645,30.09,30.1645,7500.0
2006-09-13 14:05:00,36.43,36.44,36.4,36.42,3900.0,30.1563,30.1645,30.1314,30.148,3900.0
2006-09-13 14:10:00,36.41,36.43,36.4,36.42,6500.0,30.1397,30.1563,30.1314,30.148,6500.0
2006-09-13 14:15:00,36.43,36.48,36.43,36.44,7600.0,30.1563,30.1977,30.1563,30.1645,7600.0
2006-09-13 14:20:00,36.44,36.44,36.4,36.43,12300.0,30.1645,30.1645,30.1314,30.1563,12300.0
2006-09-13 14:25:00,36.42,36.44,36.4,36.42,3800.0,30.148,30.1645,30.1314,30.148,3800.0
2006-09-13 14:30:00,36.41,36.44,36.41,36.42,4800.0,30.1397,30.1645,30.1397,30.148,4800.0
2006-09-13 14:35:00,36.42,36.43,36.41,36.41,7300.0,30.148,30.1563,30.1397,30.1397,7300.0
2006-09-13 14:40:00,36.4,36.41,36.39,36.41,9600.0,30.1314,30.1397,30.1232,30.1397,9600.0
2006-09-13 14:45:00,36.4,36.41,36.39,36.39,7800.0,30.1314,30.1397,30.1232,30.1232,7800.0
2006-09-13 14:50:00,36.4,36.41,36.38,36.4,9300.0,30.1314,30.1397,30.1149,30.1314,9300.0
2006-09-13 14:55:00,36.39,36.45,36.39,36.44,6000.0,30.1232,30.1728,30.1232,30.1645,6000.0
2006-09-13 15:00:00,36.42,36.45,36.42,36.45,15400.0,30.148,30.1728,30.148,30.1728,15400.0
2006-09-13 15:05:00,36.45,36.5,36.44,36.45,11000.0,30.1728,30.2142,30.1645,30.1728,11000.0
2006-09-13 15:10:00,36.4,36.42,36.37,36.37,8400.0,30.1314,30.148,30.1066,30.1066,8400.0
2006-09-13 15:15:00,36.36,36.42,36.36,36.41,12200.0,30.0983,30.148,30.0983,30.1397,12200.0
2006-09-13 15:20:00,36.41,36.41,36.4,36.4,6200.0,30.1397,30.1397,30.1314,30.1314,6200.0
2006-09-13 15:25:00,36.41,36.5,36.4,36.5,11700.0,30.1397,30.2142,30.1314,30.2142,11700.0
2006-09-13 15:30:00,36.49,36.58,36.49,36.58,15400.0,30.2059,30.2804,30.2059,30.2804,15400.0
2006-09-13 15:35:00,36.58,36.62,36.57,36.6,10900.0,30.2804,30.3136,30.2722,30.297,10900.0
2006-09-13 15:40:00,36.59,36.61,36.54,36.56,9000.0,30.2887,30.3053,30.2473,30.2639,9000.0
2006-09-13 15:45:00,36.56,36.6,36.54,36.6,13200.0,30.2639,30.297,30.2473,30.297,13200.0
2006-09-13 15:50:00,36.57,36.59,36.51,36.52,9800.0,30.2722,30.2887,30.2225,30.2308,9800.0
2006-09-13 15:55:00,36.51,36.56,36.51,36.56,11900.0,30.2225,30.2639,30.2225,30.2639,11900.0
2006-09-14 09:30:00,36.4,36.52,36.34,36.52,23400.0,30.1314,30.2308,30.0818,30.2308,23400.0
2006-09-14 09:35:00,36.48,36.59,36.44,36.49,33900.0,30.1977,30.2887,30.1645,30.2059,33900.0
2006-09-14 09:40:00,36.49,36.49,36.3,36.31,11600.0,30.2059,30.2059,30.0487,30.0569,11600.0
2006-09-14 09:45:00,36.32,36.43,36.31,36.4,8300.0,30.0652,30.1563,30.0569,30.1314,8300.0
2006-09-14 09:50:00,36.4,36.4,36.3,36.32,11200.0,30.1314,30.1314,30.0487,30.0652,11200.0
2006-09-14 09:55:00,36.33,36.36,36.3,36.35,9300.0,30.0735,30.0983,30.0487,30.09,9300.0
2006-09-14 10:00:00,36.36,36.44,36.35,36.4,8900.0,30.0983,30.1645,30.09,30.1314,8900.0
2006-09-14 10:05:00,36.39,36.44,36.37,36.41,7900.0,30.1232,30.1645,30.1066,30.1397,7900.0
2006-09-14 10:10:00,36.42,36.5,36.41,36.5,6100.0,30.148,30.2142,30.1397,30.2142,6100.0
2006-09-14 10:15:00,36.5,36.57,36.5,36.56,10900.0,30.2142,30.2722,30.2142,30.2639,10900.0
2006-09-14 10:20:00,36.56,36.61,36.56,36.61,11000.0,30.2639,30.3053,30.2639,30.3053,11000.0
2006-09-14 10:25:00,36.61,36.61,36.55,36.55,7300.0,30.3053,30.3053,30.2556,30.2556,7300.0
2006-09-14 10:30:00,36.55,36.6,36.55,36.58,7100.0,30.2556,30.297,30.2556,30.2804,7100.0
2006-09-14 10:35:00,36.58,36.58,36.53,36.53,7500.0,30.2804,30.2804,30.2391,30.2391,7500.0
2006-09-14 10:40:00,36.5,36.53,36.5,36.51,6300.0,30.2142,30.2391,30.2142,30.2225,6300.0
2006-09-14 10:45:00,36.5,36.5,36.48,36.5,3000.0,30.2142,30.2142,30.1977,30.2142,3000.0
2006-09-14 10:50:00,36.5,36.58,36.49,36.58,5300.0,30.2142,30.2804,30.2059,30.2804,5300.0
2006-09-14 10:55:00,36.58,36.6,36.57,36.58,3400.0,30.2804,30.297,30.2722,30.2804,3400.0
2006-09-14 11:00:00,36.61,36.65,36.58,36.62,9700.0,30.3053,30.3384,30.2804,30.3136,9700.0
2006-09-14 11:05:00,36.62,36.65,36.6,36.64,6000.0,30.3136,30.3384,30.297,30.3301,6000.0
2006-09-14 11:10:00,36.64,36.66,36.63,36.64,5500.0,30.3301,30.3467,30.3218,30.3301,5500.0
2006-09-14 11:15:00,36.64,36.69,36.64,36.68,4300.0,30.3301,30.3715,30.3301,30.3632,4300.0
2006-09-14 11:20:00,36.68,36.69,36.65,36.66,7900.0,30.3632,30.3715,30.3384,30.3467,7900.0
2006-09-14 11:25:00,36.67,36.7,36.65,36.66,3000.0,30.3549,30.3798,30.3384,30.3467,3000.0
2006-09-14 11:30:00,36.65,36.66,36.63,36.65,6100.0,30.3384,30.3467,30.3218,30.3384,6100.0
2006-09-14 11:35:00,36.65,36.66,36.63,36.66,4900.0,30.3384,30.3467,30.3218,30.3467,4900.0
2006-09-14 11:40:00,36.65,36.7,36.65,36.7,5500.0,30.3384,30.3798,30.3384,30.3798,5500.0
2006-09-14 11:45:00,36.71,36.71,36.64,36.64,6900.0,30.3881,30.3881,30.3301,30.3301,6900.0
2006-09-14 11:50:00,36.64,36.71,36.64,36.71,5100.0,30.3301,30.3881,30.3301,30.3881,5100.0
2006-09-14 11:55:00,36.71,36.73,36.7,36.72,5900.0,30.3881,30.4046,30.3798,30.3963,5900.0
2006-09-14 12:00:00,36.71,36.73,36.66,36.69,12300.0,30.3881,30.4046,30.3467,30.3715,12300.0
2006-09-14 12:05:00,36.69,36.69,36.66,36.67,4800.0,30.3715,30.3715,30.3467,30.3549,4800.0
2006-09-14 12:10:00,36.68,36.74,36.67,36.72,4900.0,30.3632,30.4129,30.3549,30.3963,4900.0
2006-09-14 12:15:00,36.72,36.74,36.71,36.73,6900.0,30.3963,30.4129,30.3881,30.4046,6900.0
2006-09-14 12:20:00,36.72,36.76,36.71,36.71,8700.0,30.3963,30.4294,30.3881,30.3881,8700.0
2006-09-14 12:25:00,36.72,36.74,36.7,36.74,5700.0,30.3963,30.4129,30.3798,30.4129,5700.0
2006-09-14 12:30:00,36.73,36.74,36.72,36.72,4000.0,30.4046,30.4129,30.3963,30.3963,4000.0
2006-09-14 12:35:00,36.74,36.76,36.71,36.76,10000.0,30.4129,30.4294,30.3881,30.4294,10000.0
2006-09-14 12:40:00,36.76,36.8,36.76,36.8,7900.0,30.4294,30.4626,30.4294,30.4626,7900.0
2006-09-14 12:45:00,36.8,36.84,36.79,36.83,7700.0,30.4626,30.4957,30.4543,30.4874,7700.0
2006-09-14 12:50:00,36.84,36.85,36.79,36.79,7900.0,30.4957,30.5039,30.4543,30.4543,7900.0
2006-09-14 12:55:00,36.81,36.83,36.81,36.83,2600.0,30.4708,30.4874,30.4708,30.4874,2600.0
2006-09-14 13:00:00,36.81,36.81,36.72,36.72,5300.0,30.4708,30.4708,30.3963,30.3963,5300.0
2006-09-14 13:05:00,36.72,36.73,36.7,36.71,2000.0,30.3963,30.4046,30.3798,30.3881,2000.0
2006-09-14 13:10:00,36.71,36.75,36.7,36.75,3800.0,30.3881,30.4212,30.3798,30.4212,3800.0
2006-09-14 13:15:00,36.75,36.76,36.75,36.76,4900.0,30.4212,30.4294,30.4212,30.4294,4900.0
2006-09-14 13:20:00,36.77,36.81,36.77,36.81,4200.0,30.4377,30.4708,30.4377,30.4708,4200.0
2006-09-14 13:25:00,36.82,36.82,36.8,36.81,2400.0,30.4791,30.4791,30.4626,30.4708,2400.0
2006-09-14 13:30:00,36.81,36.82,36.79,36.79,6800.0,30.4708,30.4791,30.4543,30.4543,6800.0
2006-09-14 13:35:00,36.79,36.81,36.78,36.8,5200.0,30.4543,30.4708,30.446,30.4626,5200.0
2006-09-14 13:40:00,36.79,36.8,36.76,36.77,5500.0,30.4543,30.4626,30.4294,30.4377,5500.0
2006-09-14 13:45:00,36.77,36.78,36.77,36.77,2200.0,30.4377,30.446,30.4377,30.4377,2200.0
2006-09-14 13:50:00,36.78,36.84,36.78,36.81,8800.0,30.446,30.4957,30.446,30.4708,8800.0
2006-09-14 13:55:00,36.82,36.84,36.82,36.84,3300.0,30.4791,30.4957,30.4791,30.4957,3300.0
2006-09-14 14:00:00,36.82,36.84,36.79,36.79,6900.0,30.4791,30.4957,30.4543,30.4543,6900.0
2006-09-14 14:05:00,36.79,36.8,36.78,36.8,4100.0,30.4543,30.4626,30.446,30.4626,4100.0
2006-09-14 14:10:00,36.78,36.81,36.77,36.79,7500.0,30.446,30.4708,30.4377,30.4543,7500.0
2006-09-14 14:15:00,36.79,36.81,36.79,36.81,6400.0,30.4543,30.4708,30.4543,30.4708,6400.0
2006-09-14 14:20:00,36.79,36.8,36.75,36.78,7600.0,30.4543,30.4626,30.4212,30.446,7600.0
2006-09-14 14:25:00,36.78,36.81,36.77,36.8,7400.0,30.446,30.4708,30.4377,30.4626,7400.0
2006-09-14 14:30:00,36.8,36.83,36.8,36.82,7600.0,30.4626,30.4874,30.4626,30.4791,7600.0
2006-09-14 14:35:00,36.81,36.81,36.79,36.8,5500.0,30.4708,30.4708,30.4543,30.4626,5500.0
2006-09-14 14:40:00,36.8,36.81,36.72,36.72,10700.0,30.4626,30.4708,30.3963,30.3963,10700.0
2006-09-14 14:45:00,36.72,36.75,36.71,36.75,5600.0,30.3963,30.4212,30.3881,30.4212,5600.0
2006-09-14 14:50:00,36.74,36.76,36.73,36.73,8300.0,30.4129,30.4294,30.4046,30.4046,8300.0
2006-09-14 14:55:00,36.74,36.74,36.68,36.68,6400.0,30.4129,30.4129,30.3632,30.3632,6400.0
2006-09-14 15:00:00,36.67,36.68,36.6,36.63,15700.0,30.3549,30.3632,30.297,30.3218,15700.0
2006-09-14 15:05:00,36.63,36.64,36.61,36.64,12300.0,30.3218,30.3301,30.3053,30.3301,12300.0
2006-09-14 15:10:00,36.65,36.67,36.65,36.67,6500.0,30.3384,30.3549,30.3384,30.3549,6500.0
2006-09-14 15:15:00,36.67,36.68,36.66,36.68,4900.0,30.3549,30.3632,30.3467,30.3632,4900.0
2006-09-14 15:20:00,36.68,36.7,36.66,36.69,5900.0,30.3632,30.3798,30.3467,30.3715,5900.0
2006-09-14 15:25:00,36.69,36.7,36.65,36.7,8100.0,30.3715,30.3798,30.3384,30.3798,8100.0
2006-09-14 15:30:00,36.7,36.72,36.68,36.71,5800.0,30.3798,30.3963,30.3632,30.3881,5800.0
2006-09-14 15:35:00,36.71,36.73,36.7,36.72,5400.0,30.3881,30.4046,30.3798,30.3963,5400.0
2006-09-14 15:40:00,36.72,36.73,36.68,36.7,13000.0,30.3963,30.4046,30.3632,30.3798,13000.0
2006-09-14 15:45:00,36.7,36.74,36.7,36.71,8000.0,30.3798,30.4129,30.3798,30.3881,8000.0
2006-09-14 15:50:00,36.72,36.77,36.72,36.76,14800.0,30.3963,30.4377,30.3963,30.4294,14800.0
2006-09-14 15:55:00,36.77,36.79,36.74,36.76,9300.0,30.4377,30.4543,30.4129,30.4294,9300.0
2006-09-15 09:30:00,36.86,36.89,36.83,36.89,94900.0,30.5122,30.5371,30.4874,30.5371,94900.0
2006-09-15 09:35:00,36.89,36.9,36.78,36.84,3900.0,30.5371,30.5453,30.446,30.4957,3900.0
2006-09-15 09:40:00,36.89,36.92,36.71,36.85,5400.0,30.5371,30.5619,30.3881,30.5039,5400.0
2006-09-15 09:45:00,36.84,36.86,36.79,36.84,5500.0,30.4957,30.5122,30.4543,30.4957,5500.0
2006-09-15 09:50:00,36.89,36.89,36.81,36.81,1500.0,30.5371,30.5371,30.4708,30.4708,1500.0
2006-09-15 09:55:00,36.84,36.85,36.8,36.83,2600.0,30.4957,30.5039,30.4626,30.4874,2600.0
2006-09-15 10:00:00,36.83,36.9,36.76,36.86,9200.0,30.4874,30.5453,30.4294,30.5122,9200.0
2006-09-15 10:05:00,36.86,36.91,36.84,36.89,5100.0,30.5122,30.5536,30.4957,30.5371,5100.0
2006-09-15 10:10:00,36.9,37.0,36.88,36.94,10100.0,30.5453,30.6281,30.5288,30.5784,10100.0
2006-09-15 10:15:00,36.94,37.09,36.94,37.04,24700.0,30.5784,30.7026,30.5784,30.6612,24700.0
2006-09-15 10:20:00,37.05,37.1,37.03,37.07,5600.0,30.6695,30.7109,30.6529,30.6861,5600.0
2006-09-15 10:25:00,37.07,37.07,36.99,36.99,6000.0,30.6861,30.6861,30.6198,30.6198,6000.0
2006-09-15 10:30:00,36.99,36.99,36.95,36.96,26200.0,30.6198,30.6198,30.5867,30.595,26200.0
2006-09-15 10:35:00,36.97,36.99,36.95,36.99,5900.0,30.6033,30.6198,30.5867,30.6198,5900.0
2006-09-15 10:40:00,36.99,37.0,36.97,36.98,4800.0,30.6198,30.6281,30.6033,30.6116,4800.0
2006-09-15 10:45:00,37.0,37.01,36.97,36.97,4900.0,30.6281,30.6364,30.6033,30.6033,4900.0
2006-09-15 10:50:00,36.98,37.0,36.94,36.94,27100.0,30.6116,30.6281,30.5784,30.5784,27100.0
2006-09-15 10:55:00,36.94,37.03,36.94,36.98,11800.0,30.5784,30.6529,30.5784,30.6116,11800.0
2006-09-15 11:00:00,36.99,37.03,36.96,36.96,5600.0,30.6198,30.6529,30.595,30.595,5600.0
2006-09-15 11:05:00,36.98,36.98,36.94,36.94,17300.0,30.6116,30.6116,30.5784,30.5784,17300.0
2006-09-15 11:10:00,36.95,36.98,36.95,36.95,4300.0,30.5867,30.6116,30.5867,30.5867,4300.0
2006-09-15 11:15:00,36.95,36.95,36.9,36.9,11000.0,30.5867,30.5867,30.5453,30.5453,11000.0
2006-09-15 11:20:00,36.89,36.9,36.87,36.88,2900.0,30.5371,30.5453,30.5205,30.5288,2900.0
2006-09-15 11:25:00,36.9,36.91,36.86,36.86,4400.0,30.5453,30.5536,30.5122,30.5122,4400.0
2006-09-15 11:30:00,36.86,36.86,36.82,36.83,8100.0,30.5122,30.5122,30.4791,30.4874,8100.0
2006-09-15 11:35:00,36.83,36.85,36.79,36.8,10200.0,30.4874,30.5039,30.4543,30.4626,10200.0
2006-09-15 11:40:00,36.79,36.81,36.77,36.77,6700.0,30.4543,30.4708,30.4377,30.4377,6700.0
2006-09-15 11:45:00,36.78,36.83,36.78,36.82,11200.0,30.446,30.4874,30.446,30.4791,11200.0
2006-09-15 11:50:00,36.81,36.84,36.8,36.84,4300.0,30.4708,30.4957,30.4626,30.4957,4300.0
2006-09-15 11:55:00,36.84,36.9,36.83,36.89,6200.0,30.4957,30.5453,30.4874,30.5371,6200.0
2006-09-15 12:00:00,36.9,36.9,36.89,36.89,8900.0,30.5453,30.5453,30.5371,30.5371,8900.0
2006-09-15 12:05:00,36.9,36.9,36.89,36.9,7000.0,30.5453,30.5453,30.5371,30.5453,7000.0
2006-09-15 12:10:00,36.9,36.92,36.89,36.92,3400.0,30.5453,30.5619,30.5371,30.5619,3400.0
2006-09-15 12:15:00,36.92,36.98,36.92,36.98,4400.0,30.5619,30.6116,30.5619,30.6116,4400.0
2006-09-15 12:20:00,36.97,36.97,36.95,36.97,6200.0,30.6033,30.6033,30.5867,30.6033,6200.0
2006-09-15 12:25:00,36.97,36.98,36.96,36.97,3000.0,30.6033,30.6116,30.595,30.6033,3000.0
2006-09-15 12:30:00,36.97,36.97,36.93,36.93,10400.0,30.6033,30.6033,30.5702,30.5702,10400.0
2006-09-15 12:35:00,36.93,36.95,36.86,36.89,25400.0,30.5702,30.5867,30.5122,30.5371,25400.0
2006-09-15 12:40:00,36.89,36.89,36.82,36.84,12500.0,30.5371,30.5371,30.4791,30.4957,12500.0
2006-09-15 12:45:00,36.84,36.85,36.81,36.81,5900.0,30.4957,30.5039,30.4708,30.4708,5900.0
2006-09-15 12:50:00,36.81,36.84,36.78,36.78,11700.0,30.4708,30.4957,30.446,30.446,11700.0
2006-09-15 12:55:00,36.8,36.81,36.79,36.81,5400.0,30.4626,30.4708,30.4543,30.4708,5400.0
2006-09-15 13:00:00,36.79,36.83,36.79,36.83,2400.0,30.4543,30.4874,30.4543,30.4874,2400.0
2006-09-15 13:05:00,36.83,36.86,36.83,36.86,4400.0,30.4874,30.5122,30.4874,30.5122,4400.0
2006-09-15 13:10:00,36.86,36.88,36.85,36.85,3500.0,30.5122,30.5288,30.5039,30.5039,3500.0
2006-09-15 13:15:00,36.86,36.86,36.83,36.84,6400.0,30.5122,30.5122,30.4874,30.4957,6400.0
2006-09-15 13:20:00,36.84,36.84,36.77,36.77,9600.0,30.4957,30.4957,30.4377,30.4377,9600.0
2006-09-15 13:25:00,36.77,36.78,36.73,36.74,6000.0,30.4377,30.446,30.4046,30.4129,6000.0
2006-09-15 13:30:00,36.74,36.74,36.65,36.65,6800.0,30.4129,30.4129,30.3384,30.3384,6800.0
2006-09-15 13:35:00,36.65,36.67,36.64,36.67,11700.0,30.3384,30.3549,30.3301,30.3549,11700.0
2006-09-15 13:40:00,36.67,36.7,36.67,36.7,5100.0,30.3549,30.3798,30.3549,30.3798,5100.0
2006-09-15 13:45:00,36.7,36.71,36.69,36.71,5200.0,30.3798,30.3881,30.3715,30.3881,5200.0
2006-09-15 13:50:00,36.71,36.75,36.7,36.74,3400.0,30.3881,30.4212,30.3798,30.4129,3400.0
2006-09-15 13:55:00,36.74,36.74,36.69,36.69,8800.0,30.4129,30.4129,30.3715,30.3715,8800.0
2006-09-15 14:00:00,36.69,36.7,36.67,36.67,4400.0,30.3715,30.3798,30.3549,30.3549,4400.0
2006-09-15 14:05:00,36.67,36.68,36.65,36.66,5400.0,30.3549,30.3632,30.3384,30.3467,5400.0
2006-09-15 14:10:00,36.66,36.69,36.66,36.68,3700.0,30.3467,30.3715,30.3467,30.3632,3700.0
2006-09-15 14:15:00,36.68,36.71,36.68,36.71,5500.0,30.3632,30.3881,30.3632,30.3881,5500.0
2006-09-15 14:20:00,36.71,36.72,36.68,36.69,7000.0,30.3881,30.3963,30.3632,30.3715,7000.0
2006-09-15 14:25:00,36.69,36.69,36.65,36.66,6100.0,30.3715,30.3715,30.3384,30.3467,6100.0
2006-09-15 14:30:00,36.67,36.67,36.63,36.63,5800.0,30.3549,30.3549,30.3218,30.3218,5800.0
2006-09-15 14:35:00,36.63,36.67,36.61,36.67,17600.0,30.3218,30.3549,30.3053,30.3549,17600.0
2006-09-15 14:40:00,36.67,36.7,36.67,36.68,6200.0,30.3549,30.3798,30.3549,30.3632,6200.0
2006-09-15 14:45:00,36.67,36.67,36.64,36.64,4500.0,30.3549,30.3549,30.3301,30.3301,4500.0
2006-09-15 14:50:00,36.64,36.64,36.51,36.51,9700.0,30.3301,30.3301,30.2225,30.2225,9700.0
2006-09-15 14:55:00,36.51,36.54,36.5,36.54,11100.0,30.2225,30.2473,30.2142,30.2473,11100.0
2006-09-15 15:00:00,36.53,36.58,36.53,36.57,6200.0,30.2391,30.2804,30.2391,30.2722,6200.0
2006-09-15 15:05:00,36.57,36.58,36.54,36.55,9400.0,30.2722,30.2804,30.2473,30.2556,9400.0
2006-09-15 15:10:00,36.56,36.59,36.55,36.56,8900.0,30.2639,30.2887,30.2556,30.2639,8900.0
2006-09-15 15:15:00,36.58,36.64,36.58,36.64,8800.0,30.2804,30.3301,30.2804,30.3301,8800.0
2006-09-15 15:20:00,36.64,36.71,36.64,36.68,12800.0,30.3301,30.3881,30.3301,30.3632,12800.0
2006-09-15 15:25:00,36.68,36.69,36.67,36.69,6800.0,30.3632,30.3715,30.3549,30.3715,6800.0
2006-09-15 15:30:00,36.69,36.69,36.68,36.68,8400.0,30.3715,30.3715,30.3632,30.3632,8400.0
2006-09-15 15:35:00,36.65,36.65,36.57,36.58,9800.0,30.3384,30.3384,30.2722,30.2804,9800.0
2006-09-15 15:40:00,36.58,36.61,36.58,36.61,8000.0,30.2804,30.3053,30.2804,30.3053,8000.0
2006-09-15 15:45:00,36.61,36.62,36.57,36.58,9900.0,30.3053,30.3136,30.2722,30.2804,9900.0
2006-09-15 15:50:00,36.58,36.58,36.57,36.58,13500.0,30.2804,30.2804,30.2722,30.2804,13500.0
2006-09-15 15:55:00,36.58,36.6,36.55,36.57,26700.0,30.2804,30.297,30.2556,30.2722,26700.0
2006-09-18 09:30:00,36.43,36.49,36.3,36.31,9300.0,30.1563,30.2059,30.0487,30.0569,9300.0
2006-09-18 09:35:00,36.29,36.48,36.29,36.39,3700.0,30.0404,30.1977,30.0404,30.1232,3700.0
2006-09-18 09:40:00,36.37,36.46,36.29,36.29,5700.0,30.1066,30.1811,30.0404,30.0404,5700.0
2006-09-18 09:45:00,36.23,36.36,36.17,36.3,9000.0,29.9907,30.0983,29.941,30.0487,9000.0
2006-09-18 09:50:00,36.28,36.31,36.16,36.31,13600.0,30.0321,30.0569,29.9328,30.0569,13600.0
2006-09-18 09:55:00,36.32,36.36,36.31,36.34,8100.0,30.0652,30.0983,30.0569,30.0818,8100.0
2006-09-18 10:00:00,36.35,36.44,36.35,36.44,5300.0,30.09,30.1645,30.09,30.1645,5300.0
2006-09-18 10:05:00,36.45,36.5,36.41,36.47,8000.0,30.1728,30.2142,30.1397,30.1894,8000.0
2006-09-18 10:10:00,36.55,36.63,36.55,36.61,6800.0,30.2556,30.3218,30.2556,30.3053,6800.0
2006-09-18 10:15:00,36.63,36.77,36.63,36.76,12700.0,30.3218,30.4377,30.3218,30.4294,12700.0
2006-09-18 10:20:00,36.75,36.8,36.7,36.77,7300.0,30.4212,30.4626,30.3798,30.4377,7300.0
2006-09-18 10:25:00,36.77,36.78,36.74,36.78,5300.0,30.4377,30.446,30.4129,30.446,5300.0
2006-09-18 10:30:00,36.77,36.84,36.74,36.77,7300.0,30.4377,30.4957,30.4129,30.4377,7300.0
2006-09-18 10:35:00,36.8,36.81,36.65,36.72,12400.0,30.4626,30.4708,30.3384,30.3963,12400.0
2006-09-18 10:40:00,36.72,36.78,36.72,36.78,8300.0,30.3963,30.446,30.3963,30.446,8300.0
2006-09-18 10:45:00,36.77,36.82,36.65,36.67,10100.0,30.4377,30.4791,30.3384,30.3549,10100.0
2006-09-18 10:50:00,36.67,36.7,36.67,36.67,3800.0,30.3549,30.3798,30.3549,30.3549,3800.0
2006-09-18 10:55:00,36.68,36.74,36.67,36.73,3100.0,30.3632,30.4129,30.3549,30.4046,3100.0
2006-09-18 11:00:00,36.72,36.75,36.68,36.72,5000.0,30.3963,30.4212,30.3632,30.3963,5000.0
2006-09-18 11:05:00,36.73,36.78,36.72,36.73,5300.0,30.4046,30.446,30.3963,30.4046,5300.0
2006-09-18 11:10:00,36.74,36.75,36.72,36.73,2900.0,30.4129,30.4212,30.3963,30.4046,2900.0
2006-09-18 11:15:00,36.74,36.84,36.73,36.81,22600.0,30.4129,30.4957,30.4046,30.4708,22600.0
2006-09-18 11:20:00,36.82,36.89,36.7,36.7,9600.0,30.4791,30.5371,30.3798,30.3798,9600.0
2006-09-18 11:25:00,36.71,36.75,36.7,36.75,3300.0,30.3881,30.4212,30.3798,30.4212,3300.0
2006-09-18 11:30:00,36.75,36.78,36.71,36.71,5200.0,30.4212,30.446,30.3881,30.3881,5200.0
2006-09-18 11:35:00,36.74,36.74,36.68,36.69,5400.0,30.4129,30.4129,30.3632,30.3715,5400.0
2006-09-18 11:40:00,36.7,36.72,36.7,36.7,1100.0,30.3798,30.3963,30.3798,30.3798,1100.0
2006-09-18 11:45:00,36.72,36.78,36.72,36.76,5800.0,30.3963,30.446,30.3963,30.4294,5800.0
2006-09-18 11:50:00,36.77,36.81,36.68,36.68,5300.0,30.4377,30.4708,30.3632,30.3632,5300.0
2006-09-18 11:55:00,36.7,36.7,36.64,36.65,2900.0,30.3798,30.3798,30.3301,30.3384,2900.0
2006-09-18 12:00:00,36.64,36.67,36.64,36.64,6200.0,30.3301,30.3549,30.3301,30.3301,6200.0
2006-09-18 12:05:00,36.64,36.64,36.57,36.57,6000.0,30.3301,30.3301,30.2722,30.2722,6000.0
2006-09-18 12:10:00,36.57,36.57,36.45,36.52,8500.0,30.2722,30.2722,30.1728,30.2308,8500.0
2006-09-18 12:15:00,36.53,36.53,36.47,36.5,5500.0,30.2391,30.2391,30.1894,30.2142,5500.0
2006-09-18 12:20:00,36.5,36.51,36.49,36.51,2500.0,30.2142,30.2225,30.2059,30.2225,2500.0
2006-09-18 12:25:00,36.51,36.53,36.49,36.5,5500.0,30.2225,30.2391,30.2059,30.2142,5500.0
2006-09-18 12:30:00,36.49,36.52,36.47,36.49,5600.0,30.2059,30.2308,30.1894,30.2059,5600.0
2006-09-18 12:35:00,36.49,36.51,36.43,36.5,10400.0,30.2059,30.2225,30.1563,30.2142,10400.0
2006-09-18 12:40:00,36.5,36.55,36.45,36.49,13100.0,30.2142,30.2556,30.1728,30.2059,13100.0
2006-09-18 12:45:00,36.49,36.53,36.47,36.47,5800.0,30.2059,30.2391,30.1894,30.1894,5800.0
2006-09-18 12:50:00,36.47,36.5,36.47,36.5,5800.0,30.1894,30.2142,30.1894,30.2142,5800.0
2006-09-18 12:55:00,36.5,36.53,36.42,36.52,15400.0,30.2142,30.2391,30.148,30.2308,15400.0
2006-09-18 13:00:00,36.52,36.52,36.47,36.48,3200.0,30.2308,30.2308,30.1894,30.1977,3200.0
2006-09-18 13:05:00,36.48,36.49,36.46,36.48,3400.0,30.1977,30.2059,30.1811,30.1977,3400.0
2006-09-18 13:10:00,36.48,36.52,36.45,36.52,3000.0,30.1977,30.2308,30.1728,30.2308,3000.0
2006-09-18 13:15:00,36.52,36.59,36.52,36.55,5400.0,30.2308,30.2887,30.2308,30.2556,5400.0
2006-09-18 13:20:00,36.55,36.57,36.55,36.56,2200.0,30.2556,30.2722,30.2556,30.2639,2200.0
2006-09-18 13:25:00,36.57,36.61,36.57,36.58,2600.0,30.2722,30.3053,30.2722,30.2804,2600.0
2006-09-18 13:30:00,36.57,36.6,36.51,36.51,5400.0,30.2722,30.297,30.2225,30.2225,5400.0
2006-09-18 13:35:00,36.53,36.56,36.52,36.56,3400.0,30.2391,30.2639,30.2308,30.2639,3400.0
2006-09-18 13:40:00,36.54,36.56,36.4,36.4,6200.0,30.2473,30.2639,30.1314,30.1314,6200.0
2006-09-18 13:45:00,36.41,36.42,36.4,36.42,3100.0,30.1397,30.148,30.1314,30.148,3100.0
2006-09-18 13:50:00,36.44,36.44,36.35,36.35,5200.0,30.1645,30.1645,30.09,30.09,5200.0
2006-09-18 13:55:00,36.31,36.47,36.31,36.47,9200.0,30.0569,30.1894,30.0569,30.1894,9200.0
2006-09-18 14:00:00,36.45,36.49,36.43,36.45,5400.0,30.1728,30.2059,30.1563,30.1728,5400.0
2006-09-18 14:05:00,36.45,36.49,36.42,36.42,2400.0,30.1728,30.2059,30.148,30.148,2400.0
2006-09-18 14:10:00,36.42,36.5,36.42,36.49,4300.0,30.148,30.2142,30.148,30.2059,4300.0
2006-09-18 14:15:00,36.49,36.53,36.48,36.53,2100.0,30.2059,30.2391,30.1977,30.2391,2100.0
2006-09-18 14:20:00,36.52,36.53,36.48,36.49,5200.0,30.2308,30.2391,30.1977,30.2059,5200.0
2006-09-18 14:25:00,36.51,36.52,36.5,36.5,1800.0,30.2225,30.2308,30.2142,30.2142,1800.0
2006-09-18 14:30:00,36.49,36.5,36.44,36.44,7100.0,30.2059,30.2142,30.1645,30.1645,7100.0
2006-09-18 14:35:00,36.46,36.49,36.46,36.46,4500.0,30.1811,30.2059,30.1811,30.1811,4500.0
2006-09-18 14:40:00,36.45,36.46,36.4,36.44,3100.0,30.1728,30.1811,30.1314,30.1645,3100.0
2006-09-18 14:45:00,36.47,36.49,36.47,36.48,2800.0,30.1894,30.2059,30.1894,30.1977,2800.0
2006-09-18 14:50:00,36.49,36.51,36.49,36.51,2900.0,30.2059,30.2225,30.2059,30.2225,2900.0
2006-09-18 14:55:00,36.52,36.54,36.5,36.5,4800.0,30.2308,30.2473,30.2142,30.2142,4800.0
2006-09-18 15:00:00,36.48,36.51,36.48,36.51,3100.0,30.1977,30.2225,30.1977,30.2225,3100.0
2006-09-18 15:05:00,36.52,36.53,36.47,36.5,5500.0,30.2308,30.2391,30.1894,30.2142,5500.0
2006-09-18 15:10:00,36.48,36.48,36.42,36.44,4000.0,30.1977,30.1977,30.148,30.1645,4000.0
2006-09-18 15:15:00,36.41,36.44,36.39,36.43,11400.0,30.1397,30.1645,30.1232,30.1563,11400.0
2006-09-18 15:20:00,36.42,36.44,36.38,36.44,5000.0,30.148,30.1645,30.1149,30.1645,5000.0
2006-09-18 15:25:00,36.45,36.51,36.45,36.5,4800.0,30.1728,30.2225,30.1728,30.2142,4800.0
2006-09-18 15:30:00,36.51,36.55,36.49,36.53,3600.0,30.2225,30.2556,30.2059,30.2391,3600.0
2006-09-18 15:35:00,36.52,36.52,36.45,36.47,7000.0,30.2308,30.2308,30.1728,30.1894,7000.0
2006-09-18 15:40:00,36.46,36.48,36.44,36.48,5400.0,30.1811,30.1977,30.1645,30.1977,5400.0
2006-09-18 15:45:00,36.47,36.56,36.47,36.52,13500.0,30.1894,30.2639,30.1894,30.2308,13500.0
2006-09-18 15:50:00,36.53,36.53,36.44,36.44,13100.0,30.2391,30.2391,30.1645,30.1645,13100.0
2006-09-18 15:55:00,36.45,36.51,36.45,36.49,15400.0,30.1728,30.2225,30.1728,30.2059,15400.0
2006-09-19 09:30:00,36.53,36.53,36.23,36.24,13300.0,30.2391,30.2391,29.9907,29.999,13300.0
2006-09-19 09:35:00,36.24,36.38,36.23,36.35,4700.0,29.999,30.1149,29.9907,30.09,4700.0
2006-09-19 09:40:00,36.33,36.49,36.33,36.46,4700.0,30.0735,30.2059,30.0735,30.1811,4700.0
2006-09-19 09:45:00,36.49,36.49,36.31,36.43,5800.0,30.2059,30.2059,30.0569,30.1563,5800.0
2006-09-19 09:50:00,36.44,36.5,36.41,36.44,4100.0,30.1645,30.2142,30.1397,30.1645,4100.0
2006-09-19 09:55:00,36.42,36.43,36.36,36.36,4000.0,30.148,30.1563,30.0983,30.0983,4000.0
2006-09-19 10:00:00,36.35,36.36,36.29,36.31,10500.0,30.09,30.0983,30.0404,30.0569,10500.0
2006-09-19 10:05:00,36.31,36.4,36.3,36.37,10800.0,30.0569,30.1314,30.0487,30.1066,10800.0
2006-09-19 10:10:00,36.38,36.53,36.38,36.52,8300.0,30.1149,30.2391,30.1149,30.2308,8300.0
2006-09-19 10:15:00,36.53,36.53,36.45,36.48,9100.0,30.2391,30.2391,30.1728,30.1977,9100.0
2006-09-19 10:20:00,36.5,36.51,36.47,36.49,6500.0,30.2142,30.2225,30.1894,30.2059,6500.0
2006-09-19 10:25:00,36.48,36.54,36.43,36.51,7800.0,30.1977,30.2473,30.1563,30.2225,7800.0
2006-09-19 10:30:00,36.51,36.53,36.51,36.51,2400.0,30.2225,30.2391,30.2225,30.2225,2400.0
2006-09-19 10:35:00,36.51,36.55,36.47,36.53,22000.0,30.2225,30.2556,30.1894,30.2391,22000.0
2006-09-19 10:40:00,36.52,36.6,36.5,36.5,28600.0,30.2308,30.297,30.2142,30.2142,28600.0
2006-09-19 10:45:00,36.51,36.56,36.5,36.53,4900.0,30.2225,30.2639,30.2142,30.2391,4900.0
2006-09-19 10:50:00,36.53,36.53,36.48,36.5,6400.0,30.2391,30.2391,30.1977,30.2142,6400.0
2006-09-19 10:55:00,36.5,36.56,36.5,36.51,2800.0,30.2142,30.2639,30.2142,30.2225,2800.0
2006-09-19 11:00:00,36.48,36.55,36.47,36.55,6400.0,30.1977,30.2556,30.1894,30.2556,6400.0
2006-09-19 11:05:00,36.55,36.55,36.49,36.51,5200.0,30.2556,30.2556,30.2059,30.2225,5200.0
2006-09-19 11:10:00,36.5,36.52,36.49,36.51,1700.0,30.2142,30.2308,30.2059,30.2225,1700.0
2006-09-19 11:15:00,36.49,36.49,36.45,36.47,1900.0,30.2059,30.2059,30.1728,30.1894,1900.0
2006-09-19 11:20:00,36.46,36.49,36.44,36.44,3600.0,30.1811,30.2059,30.1645,30.1645,3600.0
2006-09-19 11:25:00,36.47,36.47,36.37,36.37,4800.0,30.1894,30.1894,30.1066,30.1066,4800.0
2006-09-19 11:30:00,36.39,36.41,36.38,36.41,4200.0,30.1232,30.1397,30.1149,30.1397,4200.0
2006-09-19 11:35:00,36.4,36.42,36.36,36.38,4600.0,30.1314,30.148,30.0983,30.1149,4600.0
2006-09-19 11:40:00,36.4,36.4,36.32,36.34,6100.0,30.1314,30.1314,30.0652,30.0818,6100.0
2006-09-19 11:45:00,36.32,36.33,36.25,36.25,8200.0,30.0652,30.0735,30.0073,30.0073,8200.0
2006-09-19 11:50:00,36.25,36.29,36.23,36.28,7900.0,30.0073,30.0404,29.9907,30.0321,7900.0
2006-09-19 11:55:00,36.28,36.3,36.24,36.28,13800.0,30.0321,30.0487,29.999,30.0321,13800.0
2006-09-19 12:00:00,36.27,36.29,36.22,36.22,5300.0,30.0238,30.0404,29.9824,29.9824,5300.0
2006-09-19 12:05:00,36.22,36.25,36.13,36.14,6700.0,29.9824,30.0073,29.9079,29.9162,6700.0
2006-09-19 12:10:00,36.14,36.16,36.09,36.09,4500.0,29.9162,29.9328,29.8748,29.8748,4500.0
2006-09-19 12:15:00,36.11,36.12,36.09,36.09,5000.0,29.8914,29.8997,29.8748,29.8748,5000.0
2006-09-19 12:20:00,36.09,36.09,36.01,36.01,6500.0,29.8748,29.8748,29.8086,29.8086,6500.0
2006-09-19 12:25:00,36.02,36.02,36.0,36.01,14600.0,29.8169,29.8169,29.8003,29.8086,14600.0
2006-09-19 12:30:00,36.0,36.03,36.0,36.0,5000.0,29.8003,29.8252,29.8003,29.8003,5000.0
2006-09-19 12:35:00,36.0,36.04,36.0,36.04,9600.0,29.8003,29.8334,29.8003,29.8334,9600.0
2006-09-19 12:40:00,36.04,36.1,36.03,36.09,6700.0,29.8334,29.8831,29.8252,29.8748,6700.0
2006-09-19 12:45:00,36.09,36.14,36.09,36.14,3800.0,29.8748,29.9162,29.8748,29.9162,3800.0
2006-09-19 12:50:00,36.13,36.14,36.12,36.12,6000.0,29.9079,29.9162,29.8997,29.8997,6000.0
2006-09-19 12:55:00,36.12,36.14,36.1,36.14,3500.0,29.8997,29.9162,29.8831,29.9162,3500.0
2006-09-19 13:00:00,36.14,36.16,36.13,36.13,5300.0,29.9162,29.9328,29.9079,29.9079,5300.0
2006-09-19 13:05:00,36.12,36.13,36.1,36.13,6500.0,29.8997,29.9079,29.8831,29.9079,6500.0
2006-09-19 13:10:00,36.13,36.13,36.1,36.11,3500.0,29.9079,29.9079,29.8831,29.8914,3500.0
2006-09-19 13:15:00,36.1,36.12,36.1,36.1,3100.0,29.8831,29.8997,29.8831,29.8831,3100.0
2006-09-19 13:20:00,36.1,36.14,36.1,36.11,3100.0,29.8831,29.9162,29.8831,29.8914,3100.0
2006-09-19 13:25:00,36.11,36.15,36.1,36.1,3100.0,29.8914,29.9245,29.8831,29.8831,3100.0
2006-09-19 13:30:00,36.09,36.12,36.09,36.1,3600.0,29.8748,29.8997,29.8748,29.8831,3600.0
2006-09-19 13:35:00,36.1,36.12,36.1,36.11,4900.0,29.8831,29.8997,29.8831,29.8914,4900.0
2006-09-19 13:40:00,36.09,36.1,36.05,36.06,4700.0,29.8748,29.8831,29.8417,29.85,4700.0
2006-09-19 13:45:00,36.06,36.15,36.05,36.14,7700.0,29.85,29.9245,29.8417,29.9162,7700.0
2006-09-19 13:50:00,36.12,36.14,36.11,36.11,800.0,29.8997,29.9162,29.8914,29.8914,800.0
2006-09-19 13:55:00,36.11,36.12,36.09,36.11,9600.0,29.8914,29.8997,29.8748,29.8914,9600.0
2006-09-19 14:00:00,36.1,36.14,36.1,36.14,5900.0,29.8831,29.9162,29.8831,29.9162,5900.0
2006-09-19 14:05:00,36.14,36.15,36.09,36.1,4300.0,29.9162,29.9245,29.8748,29.8831,4300.0
2006-09-19 14:10:00,36.1,36.12,36.08,36.12,5400.0,29.8831,29.8997,29.8665,29.8997,5400.0
2006-09-19 14:15:00,36.12,36.16,36.11,36.16,5600.0,29.8997,29.9328,29.8914,29.9328,5600.0
2006-09-19 14:20:00,36.12,36.21,36.12,36.21,8800.0,29.8997,29.9742,29.8997,29.9742,8800.0
2006-09-19 14:25:00,36.19,36.19,36.14,36.15,7000.0,29.9576,29.9576,29.9162,29.9245,7000.0
2006-09-19 14:30:00,36.15,36.2,36.15,36.19,3800.0,29.9245,29.9659,29.9245,29.9576,3800.0
2006-09-19 14:35:00,36.19,36.24,36.19,36.24,6100.0,29.9576,29.999,29.9576,29.999,6100.0
2006-09-19 14:40:00,36.2,36.2,36.13,36.13,4500.0,29.9659,29.9659,29.9079,29.9079,4500.0
2006-09-19 14:45:00,36.15,36.18,36.13,36.16,6300.0,29.9245,29.9493,29.9079,29.9328,6300.0
2006-09-19 14:50:00,36.15,36.15,36.15,36.15,3500.0,29.9245,29.9245,29.9245,29.9245,3500.0
2006-09-19 14:55:00,36.14,36.18,36.12,36.12,6600.0,29.9162,29.9493,29.8997,29.8997,6600.0
2006-09-19 15:00:00,36.13,36.16,36.12,36.16,3900.0,29.9079,29.9328,29.8997,29.9328,3900.0
2006-09-19 15:05:00,36.16,36.2,36.12,36.16,11300.0,29.9328,29.9659,29.8997,29.9328,11300.0
2006-09-19 15:10:00,36.14,36.18,36.14,36.16,12900.0,29.9162,29.9493,29.9162,29.9328,12900.0
2006-09-19 15:15:00,36.18,36.18,36.12,36.13,5700.0,29.9493,29.9493,29.8997,29.9079,5700.0
2006-09-19 15:20:00,36.13,36.19,36.13,36.18,12100.0,29.9079,29.9576,29.9079,29.9493,12100.0
2006-09-19 15:25:00,36.19,36.21,36.18,36.19,7700.0,29.9576,29.9742,29.9493,29.9576,7700.0
2006-09-19 15:30:00,36.19,36.22,36.13,36.13,12100.0,29.9576,29.9824,29.9079,29.9079,12100.0
2006-09-19 15:35:00,36.13,36.16,36.12,36.13,9300.0,29.9079,29.9328,29.8997,29.9079,9300.0
2006-09-19 15:40:00,36.13,36.15,36.13,36.14,6500.0,29.9079,29.9245,29.9079,29.9162,6500.0
2006-09-19 15:45:00,36.14,36.17,36.12,36.12,7300.0,29.9162,29.941,29.8997,29.8997,7300.0
2006-09-19 15:50:00,36.13,36.15,36.12,36.13,11900.0,29.9079,29.9245,29.8997,29.9079,11900.0
2006-09-19 15:55:00,36.13,36.19,36.13,36.18,9100.0,29.9079,29.9576,29.9079,29.9493,9100.0
2006-09-20 09:30:00,36.22,36.4,36.18,36.39,9500.0,29.9824,30.1314,29.9493,30.1232,9500.0
2006-09-20 09:35:00,36.42,36.42,36.34,36.38,3000.0,30.148,30.148,30.0818,30.1149,3000.0
2006-09-20 09:40:00,36.4,36.49,36.37,36.42,2900.0,30.1314,30.2059,30.1066,30.148,2900.0
2006-09-20 09:45:00,36.43,36.47,36.42,36.47,13300.0,30.1563,30.1894,30.148,30.1894,13300.0
2006-09-20 09:50:00,36.48,36.57,36.48,36.51,3800.0,30.1977,30.2722,30.1977,30.2225,3800.0
2006-09-20 09:55:00,36.51,36.55,36.51,36.55,1100.0,30.2225,30.2556,30.2225,30.2556,1100.0
2006-09-20 10:00:00,36.57,36.6,36.42,36.45,11000.0,30.2722,30.297,30.148,30.1728,11000.0
2006-09-20 10:05:00,36.45,36.55,36.44,36.52,11100.0,30.1728,30.2556,30.1645,30.2308,11100.0
2006-09-20 10:10:00,36.51,36.51,36.46,36.49,2200.0,30.2225,30.2225,30.1811,30.2059,2200.0
2006-09-20 10:15:00,36.48,36.51,36.45,36.49,3500.0,30.1977,30.2225,30.1728,30.2059,3500.0
2006-09-20 10:20:00,36.47,36.47,36.35,36.42,8300.0,30.1894,30.1894,30.09,30.148,8300.0
2006-09-20 10:25:00,36.47,36.56,36.47,36.54,4600.0,30.1894,30.2639,30.1894,30.2473,4600.0
2006-09-20 10:30:00,36.54,36.56,36.51,36.56,9300.0,30.2473,30.2639,30.2225,30.2639,9300.0
2006-09-20 10:35:00,36.56,36.58,36.56,36.56,2200.0,30.2639,30.2804,30.2639,30.2639,2200.0
2006-09-20 10:40:00,36.56,36.59,36.55,36.56,3900.0,30.2639,30.2887,30.2556,30.2639,3900.0
2006-09-20 10:45:00,36.58,36.61,36.57,36.57,5800.0,30.2804,30.3053,30.2722,30.2722,5800.0
2006-09-20 10:50:00,36.57,36.59,36.5,36.52,5900.0,30.2722,30.2887,30.2142,30.2308,5900.0
2006-09-20 10:55:00,36.52,36.54,36.52,36.54,3500.0,30.2308,30.2473,30.2308,30.2473,3500.0
2006-09-20 11:00:00,36.52,36.52,36.48,36.51,10600.0,30.2308,30.2308,30.1977,30.2225,10600.0
2006-09-20 11:05:00,36.49,36.53,36.48,36.5,5500.0,30.2059,30.2391,30.1977,30.2142,5500.0
2006-09-20 11:10:00,36.5,36.54,36.5,36.54,3200.0,30.2142,30.2473,30.2142,30.2473,3200.0
2006-09-20 11:15:00,36.53,36.53,36.45,36.45,6400.0,30.2391,30.2391,30.1728,30.1728,6400.0
2006-09-20 11:20:00,36.45,36.46,36.41,36.41,6700.0,30.1728,30.1811,30.1397,30.1397,6700.0
2006-09-20 11:25:00,36.42,36.49,36.41,36.46,4000.0,30.148,30.2059,30.1397,30.1811,4000.0
2006-09-20 11:30:00,36.46,36.51,36.44,36.51,44400.0,30.1811,30.2225,30.1645,30.2225,44400.0
2006-09-20 11:35:00,36.5,36.5,36.46,36.46,2900.0,30.2142,30.2142,30.1811,30.1811,2900.0
2006-09-20 11:40:00,36.47,36.47,36.45,36.46,3500.0,30.1894,30.1894,30.1728,30.1811,3500.0
2006-09-20 11:45:00,36.46,36.46,36.43,36.45,3400.0,30.1811,30.1811,30.1563,30.1728,3400.0
2006-09-20 11:50:00,36.44,36.48,36.44,36.46,3700.0,30.1645,30.1977,30.1645,30.1811,3700.0
2006-09-20 11:55:00,36.46,36.48,36.46,36.48,2600.0,30.1811,30.1977,30.1811,30.1977,2600.0
2006-09-20 12:00:00,36.48,36.48,36.45,36.46,2400.0,30.1977,30.1977,30.1728,30.1811,2400.0
2006-09-20 12:05:00,36.44,36.48,36.44,36.48,3500.0,30.1645,30.1977,30.1645,30.1977,3500.0
2006-09-20 12:10:00,36.47,36.53,36.47,36.53,11000.0,30.1894,30.2391,30.1894,30.2391,11000.0
2006-09-20 12:15:00,36.52,36.56,36.52,36.56,10100.0,30.2308,30.2639,30.2308,30.2639,10100.0
2006-09-20 12:20:00,36.57,36.59,36.57,36.57,53700.0,30.2722,30.2887,30.2722,30.2722,53700.0
2006-09-20 12:25:00,36.59,36.6,36.57,36.6,2900.0,30.2887,30.297,30.2722,30.297,2900.0
2006-09-20 12:30:00,36.6,36.63,36.6,36.63,14100.0,30.297,30.3218,30.297,30.3218,14100.0
2006-09-20 12:35:00,36.64,36.65,36.62,36.65,1500.0,30.3301,30.3384,30.3136,30.3384,1500.0
2006-09-20 12:40:00,36.65,36.67,36.65,36.66,2000.0,30.3384,30.3549,30.3384,30.3467,2000.0
2006-09-20 12:45:00,36.66,36.68,36.65,36.67,3200.0,30.3467,30.3632,30.3384,30.3549,3200.0
2006-09-20 12:50:00,36.67,36.68,36.63,36.63,4000.0,30.3549,30.3632,30.3218,30.3218,4000.0
2006-09-20 12:55:00,36.62,36.62,36.58,36.58,3400.0,30.3136,30.3136,30.2804,30.2804,3400.0
2006-09-20 13:00:00,36.59,36.61,36.58,36.61,5700.0,30.2887,30.3053,30.2804,30.3053,5700.0
2006-09-20 13:05:00,36.61,36.65,36.6,36.62,6700.0,30.3053,30.3384,30.297,30.3136,6700.0
2006-09-20 13:10:00,36.61,36.63,36.61,36.63,1000.0,30.3053,30.3218,30.3053,30.3218,1000.0
2006-09-20 13:15:00,36.62,36.63,36.59,36.59,4400.0,30.3136,30.3218,30.2887,30.2887,4400.0
2006-09-20 13:20:00,36.62,36.63,36.62,36.62,2000.0,30.3136,30.3218,30.3136,30.3136,2000.0
2006-09-20 13:25:00,36.62,36.62,36.59,36.62,3000.0,30.3136,30.3136,30.2887,30.3136,3000.0
2006-09-20 13:30:00,36.63,36.67,36.63,36.67,2500.0,30.3218,30.3549,30.3218,30.3549,2500.0
2006-09-20 13:35:00,36.67,36.75,36.66,36.71,13800.0,30.3549,30.4212,30.3467,30.3881,13800.0
2006-09-20 13:40:00,36.74,36.8,36.74,36.79,15200.0,30.4129,30.4626,30.4129,30.4543,15200.0
2006-09-20 13:45:00,36.79,36.83,36.76,36.83,4700.0,30.4543,30.4874,30.4294,30.4874,4700.0
2006-09-20 13:50:00,36.81,36.85,36.79,36.82,6400.0,30.4708,30.5039,30.4543,30.4791,6400.0
2006-09-20 13:55:00,36.83,36.86,36.82,36.83,2700.0,30.4874,30.5122,30.4791,30.4874,2700.0
2006-09-20 14:00:00,36.83,36.85,36.78,36.79,10100.0,30.4874,30.5039,30.446,30.4543,10100.0
2006-09-20 14:05:00,36.81,36.81,36.71,36.71,2800.0,30.4708,30.4708,30.3881,30.3881,2800.0
2006-09-20 14:10:00,36.7,36.75,36.68,36.68,5800.0,30.3798,30.4212,30.3632,30.3632,5800.0
2006-09-20 14:15:00,36.68,36.7,36.6,36.6,4500.0,30.3632,30.3798,30.297,30.297,4500.0
2006-09-20 14:20:00,36.63,36.69,36.63,36.66,5800.0,30.3218,30.3715,30.3218,30.3467,5800.0
2006-09-20 14:25:00,36.68,36.76,36.68,36.74,18800.0,30.3632,30.4294,30.3632,30.4129,18800.0
2006-09-20 14:30:00,36.75,36.77,36.67,36.77,13000.0,30.4212,30.4377,30.3549,30.4377,13000.0
2006-09-20 14:35:00,36.77,36.81,36.75,36.76,9500.0,30.4377,30.4708,30.4212,30.4294,9500.0
2006-09-20 14:40:00,36.76,36.81,36.75,36.81,20200.0,30.4294,30.4708,30.4212,30.4708,20200.0
2006-09-20 14:45:00,36.81,36.81,36.75,36.75,19000.0,30.4708,30.4708,30.4212,30.4212,19000.0
2006-09-20 14:50:00,36.75,36.79,36.75,36.79,5200.0,30.4212,30.4543,30.4212,30.4543,5200.0
2006-09-20 14:55:00,36.81,36.95,36.81,36.86,48500.0,30.4708,30.5867,30.4708,30.5122,48500.0
2006-09-20 15:00:00,36.86,37.11,36.79,37.03,51900.0,30.5122,30.7192,30.4543,30.6529,51900.0
2006-09-20 15:05:00,37.03,37.07,36.96,36.96,12800.0,30.6529,30.6861,30.595,30.595,12800.0
2006-09-20 15:10:00,36.96,36.96,36.89,36.91,5300.0,30.595,30.595,30.5371,30.5536,5300.0
2006-09-20 15:15:00,36.91,37.11,36.91,36.93,9400.0,30.5536,30.7192,30.5536,30.5702,9400.0
2006-09-20 15:20:00,36.93,36.97,36.9,36.9,10900.0,30.5702,30.6033,30.5453,30.5453,10900.0
2006-09-20 15:25:00,36.91,37.0,36.89,36.98,9100.0,30.5536,30.6281,30.5371,30.6116,9100.0
2006-09-20 15:30:00,36.98,36.99,36.96,36.97,7600.0,30.6116,30.6198,30.595,30.6033,7600.0
2006-09-20 15:35:00,36.99,36.99,36.91,36.93,8300.0,30.6198,30.6198,30.5536,30.5702,8300.0
2006-09-20 15:40:00,36.93,36.97,36.92,36.92,23200.0,30.5702,30.6033,30.5619,30.5619,23200.0
2006-09-20 15:45:00,36.91,36.98,36.91,36.95,11300.0,30.5536,30.6116,30.5536,30.5867,11300.0
2006-09-20 15:50:00,36.95,36.96,36.9,36.92,14500.0,30.5867,30.595,30.5453,30.5619,14500.0
2006-09-20 15:55:00,36.93,36.95,36.92,36.94,15500.0,30.5702,30.5867,30.5619,30.5784,15500.0
2006-09-21 09:30:00,36.92,36.98,36.9,36.9,4700.0,30.5619,30.6116,30.5453,30.5453,4700.0
2006-09-21 09:35:00,37.03,37.03,36.98,36.99,3300.0,30.6529,30.6529,30.6116,30.6198,3300.0
2006-09-21 09:40:00,36.99,37.08,36.98,37.01,7700.0,30.6198,30.6943,30.6116,30.6364,7700.0
2006-09-21 09:45:00,37.06,37.08,36.95,36.96,48600.0,30.6778,30.6943,30.5867,30.595,48600.0
2006-09-21 09:50:00,36.95,36.97,36.9,36.94,6800.0,30.5867,30.6033,30.5453,30.5784,6800.0
2006-09-21 09:55:00,36.94,36.94,36.9,36.9,3400.0,30.5784,30.5784,30.5453,30.5453,3400.0
2006-09-21 10:00:00,36.9,36.92,36.84,36.85,24200.0,30.5453,30.5619,30.4957,30.5039,24200.0
2006-09-21 10:05:00,36.85,36.87,36.8,36.85,4700.0,30.5039,30.5205,30.4626,30.5039,4700.0
2006-09-21 10:10:00,36.87,36.87,36.8,36.8,55700.0,30.5205,30.5205,30.4626,30.4626,55700.0
2006-09-21 10:15:00,36.8,36.86,36.8,36.84,7900.0,30.4626,30.5122,30.4626,30.4957,7900.0
2006-09-21 10:20:00,36.84,36.84,36.8,36.81,6600.0,30.4957,30.4957,30.4626,30.4708,6600.0
2006-09-21 10:25:00,36.8,36.89,36.8,36.84,12200.0,30.4626,30.5371,30.4626,30.4957,12200.0
2006-09-21 10:30:00,36.87,36.88,36.8,36.81,17100.0,30.5205,30.5288,30.4626,30.4708,17100.0
2006-09-21 10:35:00,36.81,36.82,36.76,36.79,14600.0,30.4708,30.4791,30.4294,30.4543,14600.0
2006-09-21 10:40:00,36.79,36.81,36.76,36.77,4300.0,30.4543,30.4708,30.4294,30.4377,4300.0
2006-09-21 10:45:00,36.8,36.81,36.78,36.79,3500.0,30.4626,30.4708,30.446,30.4543,3500.0
2006-09-21 10:50:00,36.79,36.8,36.77,36.8,5200.0,30.4543,30.4626,30.4377,30.4626,5200.0
2006-09-21 10:55:00,36.78,36.82,36.77,36.79,5300.0,30.446,30.4791,30.4377,30.4543,5300.0
2006-09-21 11:00:00,36.78,36.84,36.78,36.82,15200.0,30.446,30.4957,30.446,30.4791,15200.0
2006-09-21 11:05:00,36.82,36.87,36.82,36.85,4600.0,30.4791,30.5205,30.4791,30.5039,4600.0
2006-09-21 11:10:00,36.85,36.87,36.79,36.87,3300.0,30.5039,30.5205,30.4543,30.5205,3300.0
2006-09-21 11:15:00,36.83,36.86,36.83,36.84,1600.0,30.4874,30.5122,30.4874,30.4957,1600.0
2006-09-21 11:20:00,36.85,36.85,36.78,36.79,4300.0,30.5039,30.5039,30.446,30.4543,4300.0
2006-09-21 11:25:00,36.78,36.81,36.77,36.77,4400.0,30.446,30.4708,30.4377,30.4377,4400.0
2006-09-21 11:30:00,36.75,36.77,36.73,36.74,4100.0,30.4212,30.4377,30.4046,30.4129,4100.0
2006-09-21 11:35:00,36.74,36.77,36.73,36.74,3900.0,30.4129,30.4377,30.4046,30.4129,3900.0
2006-09-21 11:40:00,36.73,36.73,36.7,36.71,3200.0,30.4046,30.4046,30.3798,30.3881,3200.0
2006-09-21 11:45:00,36.72,36.74,36.71,36.74,2300.0,30.3963,30.4129,30.3881,30.4129,2300.0
2006-09-21 11:50:00,36.75,36.82,36.75,36.81,3700.0,30.4212,30.4791,30.4212,30.4708,3700.0
2006-09-21 11:55:00,36.8,36.8,36.74,36.77,4000.0,30.4626,30.4626,30.4129,30.4377,4000.0
2006-09-21 12:00:00,36.76,36.8,36.69,36.8,25100.0,30.4294,30.4626,30.3715,30.4626,25100.0
2006-09-21 12:05:00,36.8,36.83,36.76,36.77,8400.0,30.4626,30.4874,30.4294,30.4377,8400.0
2006-09-21 12:10:00,36.77,36.8,36.74,36.8,6700.0,30.4377,30.4626,30.4129,30.4626,6700.0
2006-09-21 12:15:00,36.81,36.81,36.75,36.77,4000.0,30.4708,30.4708,30.4212,30.4377,4000.0
2006-09-21 12:20:00,36.76,36.77,36.68,36.68,4300.0,30.4294,30.4377,30.3632,30.3632,4300.0
2006-09-21 12:25:00,36.7,36.7,36.62,36.63,5100.0,30.3798,30.3798,30.3136,30.3218,5100.0
2006-09-21 12:30:00,36.62,36.66,36.62,36.62,3100.0,30.3136,30.3467,30.3136,30.3136,3100.0
2006-09-21 12:35:00,36.64,36.73,36.64,36.71,3100.0,30.3301,30.4046,30.3301,30.3881,3100.0
2006-09-21 12:40:00,36.7,36.7,36.65,36.67,6800.0,30.3798,30.3798,30.3384,30.3549,6800.0
2006-09-21 12:45:00,36.66,36.67,36.65,36.66,2800.0,30.3467,30.3549,30.3384,30.3467,2800.0
2006-09-21 12:50:00,36.67,36.67,36.65,36.66,8300.0,30.3549,30.3549,30.3384,30.3467,8300.0
2006-09-21 12:55:00,36.66,36.74,36.66,36.74,10200.0,30.3467,30.4129,30.3467,30.4129,10200.0
2006-09-21 13:00:00,36.73,36.8,36.73,36.8,17100.0,30.4046,30.4626,30.4046,30.4626,17100.0
2006-09-21 13:05:00,36.8,36.8,36.75,36.76,9000.0,30.4626,30.4626,30.4212,30.4294,9000.0
2006-09-21 13:10:00,36.76,36.79,36.75,36.77,3900.0,30.4294,30.4543,30.4212,30.4377,3900.0
2006-09-21 13:15:00,36.76,36.76,36.73,36.73,1000.0,30.4294,30.4294,30.4046,30.4046,1000.0
2006-09-21 13:20:00,36.73,36.75,36.72,36.73,4700.0,30.4046,30.4212,30.3963,30.4046,4700.0
2006-09-21 13:25:00,36.73,36.73,36.7,36.7,1400.0,30.4046,30.4046,30.3798,30.3798,1400.0
2006-09-21 13:30:00,36.7,36.7,36.65,36.67,17800.0,30.3798,30.3798,30.3384,30.3549,17800.0
2006-09-21 13:35:00,36.68,36.68,36.66,36.66,2100.0,30.3632,30.3632,30.3467,30.3467,2100.0
2006-09-21 13:40:00,36.66,36.69,36.65,36.69,6500.0,30.3467,30.3715,30.3384,30.3715,6500.0
2006-09-21 13:45:00,36.68,36.68,36.66,36.66,2900.0,30.3632,30.3632,30.3467,30.3467,2900.0
2006-09-21 13:50:00,36.66,36.73,36.66,36.68,15500.0,30.3467,30.4046,30.3467,30.3632,15500.0
2006-09-21 13:55:00,36.67,36.67,36.65,36.66,2000.0,30.3549,30.3549,30.3384,30.3467,2000.0
2006-09-21 14:00:00,36.67,36.68,36.65,36.66,4000.0,30.3549,30.3632,30.3384,30.3467,4000.0
2006-09-21 14:05:00,36.66,36.66,36.61,36.61,5100.0,30.3467,30.3467,30.3053,30.3053,5100.0
2006-09-21 14:10:00,36.61,36.63,36.6,36.61,5900.0,30.3053,30.3218,30.297,30.3053,5900.0
2006-09-21 14:15:00,36.61,36.64,36.6,36.6,5700.0,30.3053,30.3301,30.297,30.297,5700.0
2006-09-21 14:20:00,36.6,36.61,36.6,36.6,5100.0,30.297,30.3053,30.297,30.297,5100.0
2006-09-21 14:25:00,36.6,36.63,36.57,36.6,15100.0,30.297,30.3218,30.2722,30.297,15100.0
2006-09-21 14:30:00,36.6,36.65,36.59,36.63,4700.0,30.297,30.3384,30.2887,30.3218,4700.0
2006-09-21 14:35:00,36.63,36.64,36.61,36.61,4100.0,30.3218,30.3301,30.3053,30.3053,4100.0
2006-09-21 14:40:00,36.62,36.65,36.61,36.62,11100.0,30.3136,30.3384,30.3053,30.3136,11100.0
2006-09-21 14:45:00,36.64,36.68,36.64,36.65,2700.0,30.3301,30.3632,30.3301,30.3384,2700.0
2006-09-21 14:50:00,36.65,36.68,36.61,36.61,4000.0,30.3384,30.3632,30.3053,30.3053,4000.0
2006-09-21 14:55:00,36.62,36.62,36.57,36.59,4900.0,30.3136,30.3136,30.2722,30.2887,4900.0
2006-09-21 15:00:00,36.59,36.67,36.58,36.65,8300.0,30.2887,30.3549,30.2804,30.3384,8300.0
2006-09-21 15:05:00,36.65,36.68,36.55,36.55,9400.0,30.3384,30.3632,30.2556,30.2556,9400.0
2006-09-21 15:10:00,36.55,36.56,36.5,36.5,11100.0,30.2556,30.2639,30.2142,30.2142,11100.0
2006-09-21 15:15:00,36.53,36.57,36.52,36.52,11300.0,30.2391,30.2722,30.2308,30.2308,11300.0
2006-09-21 15:20:00,36.55,36.55,36.51,36.54,6500.0,30.2556,30.2556,30.2225,30.2473,6500.0
2006-09-21 15:25:00,36.54,36.57,36.52,36.52,7200.0,30.2473,30.2722,30.2308,30.2308,7200.0
2006-09-21 15:30:00,36.53,36.59,36.53,36.57,5200.0,30.2391,30.2887,30.2391,30.2722,5200.0
2006-09-21 15:35:00,36.56,36.56,36.51,36.51,6900.0,30.2639,30.2639,30.2225,30.2225,6900.0
2006-09-21 15:40:00,36.51,36.53,36.49,36.49,8200.0,30.2225,30.2391,30.2059,30.2059,8200.0
2006-09-21 15:45:00,36.48,36.5,36.46,36.47,5800.0,30.1977,30.2142,30.1811,30.1894,5800.0
2006-09-21 15:50:00,36.47,36.53,36.47,36.53,12500.0,30.1894,30.2391,30.1894,30.2391,12500.0
2006-09-21 15:55:00,36.53,36.56,36.52,36.55,42200.0,30.2391,30.2639,30.2308,30.2556,42200.0
2006-09-22 09:30:00,36.5,36.56,36.4,36.4,4000.0,30.2142,30.2639,30.1314,30.1314,4000.0
2006-09-22 09:35:00,36.4,36.53,36.4,36.52,2100.0,30.1314,30.2391,30.1314,30.2308,2100.0
2006-09-22 09:40:00,36.52,36.52,36.29,36.29,4200.0,30.2308,30.2308,30.0404,30.0404,4200.0
2006-09-22 09:45:00,36.33,36.37,36.25,36.31,6200.0,30.0735,30.1066,30.0073,30.0569,6200.0
2006-09-22 09:50:00,36.3,36.31,36.18,36.18,4000.0,30.0487,30.0569,29.9493,29.9493,4000.0
2006-09-22 09:55:00,36.17,36.22,36.15,36.15,3500.0,29.941,29.9824,29.9245,29.9245,3500.0
2006-09-22 10:00:00,36.16,36.21,36.07,36.11,5400.0,29.9328,29.9742,29.8583,29.8914,5400.0
2006-09-22 10:05:00,36.12,36.16,36.09,36.09,5900.0,29.8997,29.9328,29.8748,29.8748,5900.0
2006-09-22 10:10:00,36.09,36.15,36.09,36.14,4300.0,29.8748,29.9245,29.8748,29.9162,4300.0
2006-09-22 10:15:00,36.13,36.15,36.11,36.11,2400.0,29.9079,29.9245,29.8914,29.8914,2400.0
2006-09-22 10:20:00,36.12,36.19,36.12,36.16,3600.0,29.8997,29.9576,29.8997,29.9328,3600.0
2006-09-22 10:25:00,36.14,36.17,36.06,36.13,3800.0,29.9162,29.941,29.85,29.9079,3800.0
2006-09-22 10:30:00,36.11,36.16,36.11,36.16,3500.0,29.8914,29.9328,29.8914,29.9328,3500.0
2006-09-22 10:35:00,36.18,36.18,36.02,36.02,6400.0,29.9493,29.9493,29.8169,29.8169,6400.0
2006-09-22 10:40:00,36.05,36.05,36.0,36.01,3800.0,29.8417,29.8417,29.8003,29.8086,3800.0
2006-09-22 10:45:00,36.0,36.03,35.99,36.02,4800.0,29.8003,29.8252,29.792,29.8169,4800.0
2006-09-22 10:50:00,36.01,36.08,36.01,36.08,4800.0,29.8086,29.8665,29.8086,29.8665,4800.0
2006-09-22 10:55:00,36.07,36.12,36.07,36.12,4800.0,29.8583,29.8997,29.8583,29.8997,4800.0
2006-09-22 11:00:00,36.12,36.12,36.06,36.09,6300.0,29.8997,29.8997,29.85,29.8748,6300.0
2006-09-22 11:05:00,36.09,36.09,36.05,36.05,5900.0,29.8748,29.8748,29.8417,29.8417,5900.0
2006-09-22 11:10:00,36.06,36.09,36.04,36.08,6000.0,29.85,29.8748,29.8334,29.8665,6000.0
2006-09-22 11:15:00,36.08,36.09,36.05,36.09,6900.0,29.8665,29.8748,29.8417,29.8748,6900.0
2006-09-22 11:20:00,36.1,36.1,36.05,36.06,2900.0,29.8831,29.8831,29.8417,29.85,2900.0
2006-09-22 11:25:00,36.1,36.1,36.05,36.06,3800.0,29.8831,29.8831,29.8417,29.85,3800.0
2006-09-22 11:30:00,36.07,36.11,36.05,36.09,6600.0,29.8583,29.8914,29.8417,29.8748,6600.0
2006-09-22 11:35:00,36.09,36.14,36.08,36.1,3700.0,29.8748,29.9162,29.8665,29.8831,3700.0
2006-09-22 11:40:00,36.1,36.13,36.07,36.07,4000.0,29.8831,29.9079,29.8583,29.8583,4000.0
2006-09-22 11:45:00,36.07,36.1,36.06,36.06,1900.0,29.8583,29.8831,29.85,29.85,1900.0
2006-09-22 11:50:00,36.08,36.09,36.03,36.05,11400.0,29.8665,29.8748,29.8252,29.8417,11400.0
2006-09-22 11:55:00,36.05,36.09,36.05,36.06,4600.0,29.8417,29.8748,29.8417,29.85,4600.0
2006-09-22 12:00:00,36.08,36.09,36.03,36.06,6500.0,29.8665,29.8748,29.8252,29.85,6500.0
2006-09-22 12:05:00,36.07,36.07,36.05,36.06,3300.0,29.8583,29.8583,29.8417,29.85,3300.0
2006-09-22 12:10:00,36.05,36.07,36.05,36.07,11700.0,29.8417,29.8583,29.8417,29.8583,11700.0
2006-09-22 12:15:00,36.06,36.09,36.05,36.07,1900.0,29.85,29.8748,29.8417,29.8583,1900.0
2006-09-22 12:20:00,36.07,36.11,36.05,36.06,3200.0,29.8583,29.8914,29.8417,29.85,3200.0
2006-09-22 12:25:00,36.05,36.08,36.05,36.05,2900.0,29.8417,29.8665,29.8417,29.8417,2900.0
2006-09-22 12:30:00,36.05,36.06,36.03,36.03,6900.0,29.8417,29.85,29.8252,29.8252,6900.0
2006-09-22 12:35:00,36.03,36.03,36.03,36.03,1700.0,29.8252,29.8252,29.8252,29.8252,1700.0
2006-09-22 12:40:00,36.03,36.06,36.03,36.05,5200.0,29.8252,29.85,29.8252,29.8417,5200.0
2006-09-22 12:45:00,36.06,36.11,36.05,36.1,5000.0,29.85,29.8914,29.8417,29.8831,5000.0
2006-09-22 12:50:00,36.11,36.12,36.07,36.07,2900.0,29.8914,29.8997,29.8583,29.8583,2900.0
2006-09-22 12:55:00,36.07,36.09,36.04,36.04,6000.0,29.8583,29.8748,29.8334,29.8334,6000.0
2006-09-22 13:00:00,36.04,36.1,36.04,36.1,7100.0,29.8334,29.8831,29.8334,29.8831,7100.0
2006-09-22 13:05:00,36.1,36.1,36.04,36.06,5900.0,29.8831,29.8831,29.8334,29.85,5900.0
2006-09-22 13:10:00,36.04,36.08,36.04,36.06,9100.0,29.8334,29.8665,29.8334,29.85,9100.0
2006-09-22 13:15:00,36.06,36.11,36.06,36.11,3500.0,29.85,29.8914,29.85,29.8914,3500.0
2006-09-22 13:20:00,36.11,36.16,36.1,36.12,4500.0,29.8914,29.9328,29.8831,29.8997,4500.0
2006-09-22 13:25:00,36.13,36.14,36.08,36.11,5900.0,29.9079,29.9162,29.8665,29.8914,5900.0
2006-09-22 13:30:00,36.09,36.09,36.06,36.07,5000.0,29.8748,29.8748,29.85,29.8583,5000.0
2006-09-22 13:35:00,36.08,36.11,36.05,36.05,7300.0,29.8665,29.8914,29.8417,29.8417,7300.0
2006-09-22 13:40:00,36.05,36.07,36.05,36.05,6900.0,29.8417,29.8583,29.8417,29.8417,6900.0
2006-09-22 13:45:00,36.04,36.06,36.01,36.03,4700.0,29.8334,29.85,29.8086,29.8252,4700.0
2006-09-22 13:50:00,36.02,36.05,36.02,36.04,3700.0,29.8169,29.8417,29.8169,29.8334,3700.0
2006-09-22 13:55:00,36.05,36.06,36.02,36.03,4000.0,29.8417,29.85,29.8169,29.8252,4000.0
2006-09-22 14:00:00,36.03,36.11,36.01,36.07,9300.0,29.8252,29.8914,29.8086,29.8583,9300.0
2006-09-22 14:05:00,36.11,36.11,36.05,36.05,7500.0,29.8914,29.8914,29.8417,29.8417,7500.0
2006-09-22 14:10:00,36.05,36.07,36.04,36.04,11200.0,29.8417,29.8583,29.8334,29.8334,11200.0
2006-09-22 14:15:00,36.04,36.04,35.98,35.98,8500.0,29.8334,29.8334,29.7838,29.7838,8500.0
2006-09-22 14:20:00,35.98,36.0,35.96,35.96,7400.0,29.7838,29.8003,29.7672,29.7672,7400.0
2006-09-22 14:25:00,35.96,35.98,35.92,35.94,11400.0,29.7672,29.7838,29.7341,29.7507,11400.0
2006-09-22 14:30:00,35.94,35.94,35.84,35.88,15000.0,29.7507,29.7507,29.6679,29.701,15000.0
2006-09-22 14:35:00,35.88,35.91,35.87,35.89,10700.0,29.701,29.7258,29.6927,29.7093,10700.0
2006-09-22 14:40:00,35.88,35.88,35.81,35.83,16900.0,29.701,29.701,29.643,29.6596,16900.0
2006-09-22 14:45:00,35.86,35.98,35.85,35.91,19100.0,29.6844,29.7838,29.6762,29.7258,19100.0
2006-09-22 14:50:00,35.92,36.0,35.92,35.97,9500.0,29.7341,29.8003,29.7341,29.7755,9500.0
2006-09-22 14:55:00,35.99,36.03,35.92,35.94,14000.0,29.792,29.8252,29.7341,29.7507,14000.0
2006-09-22 15:00:00,35.94,36.04,35.94,36.01,16000.0,29.7507,29.8334,29.7507,29.8086,16000.0
2006-09-22 15:05:00,36.01,36.17,36.01,36.17,7000.0,29.8086,29.941,29.8086,29.941,7000.0
2006-09-22 15:10:00,36.12,36.16,36.07,36.16,9000.0,29.8997,29.9328,29.8583,29.9328,9000.0
2006-09-22 15:15:00,36.17,36.19,36.15,36.16,7400.0,29.941,29.9576,29.9245,29.9328,7400.0
2006-09-22 15:20:00,36.17,36.21,36.16,36.18,7800.0,29.941,29.9742,29.9328,29.9493,7800.0
2006-09-22 15:25:00,36.18,36.19,36.13,36.13,5800.0,29.9493,29.9576,29.9079,29.9079,5800.0
2006-09-22 15:30:00,36.13,36.14,36.1,36.1,8300.0,29.9079,29.9162,29.8831,29.8831,8300.0
2006-09-22 15:35:00,36.1,36.13,36.05,36.05,25900.0,29.8831,29.9079,29.8417,29.8417,25900.0
2006-09-22 15:40:00,36.05,36.14,36.05,36.14,40700.0,29.8417,29.9162,29.8417,29.9162,40700.0
2006-09-22 15:45:00,36.14,36.14,36.11,36.14,4200.0,29.9162,29.9162,29.8914,29.9162,4200.0
2006-09-22 15:50:00,36.14,36.17,36.13,36.17,5800.0,29.9162,29.941,29.9079,29.941,5800.0
2006-09-22 15:55:00,36.17,36.19,36.16,36.16,7300.0,29.941,29.9576,29.9328,29.9328,7300.0
2006-09-25 09:30:00,36.38,36.6,36.3,36.3,7800.0,30.1149,30.297,30.0487,30.0487,7800.0
2006-09-25 09:35:00,36.36,36.56,36.36,36.45,4300.0,30.0983,30.2639,30.0983,30.1728,4300.0
2006-09-25 09:40:00,36.42,36.52,36.4,36.44,3700.0,30.148,30.2308,30.1314,30.1645,3700.0
2006-09-25 09:45:00,36.44,36.49,36.34,36.4,7500.0,30.1645,30.2059,30.0818,30.1314,7500.0
2006-09-25 09:50:00,36.41,36.46,36.36,36.37,2400.0,30.1397,30.1811,30.0983,30.1066,2400.0
2006-09-25 09:55:00,36.41,36.46,36.32,36.33,5400.0,30.1397,30.1811,30.0652,30.0735,5400.0
2006-09-25 10:00:00,36.25,36.34,36.22,36.34,13100.0,30.0073,30.0818,29.9824,30.0818,13100.0
2006-09-25 10:05:00,36.33,36.42,36.29,36.29,3000.0,30.0735,30.148,30.0404,30.0404,3000.0
2006-09-25 10:10:00,36.27,36.28,36.08,36.14,5700.0,30.0238,30.0321,29.8665,29.9162,5700.0
2006-09-25 10:15:00,36.13,36.17,36.09,36.13,2400.0,29.9079,29.941,29.8748,29.9079,2400.0
2006-09-25 10:20:00,36.15,36.2,36.13,36.15,24600.0,29.9245,29.9659,29.9079,29.9245,24600.0
2006-09-25 10:25:00,36.16,36.22,36.12,36.18,6200.0,29.9328,29.9824,29.8997,29.9493,6200.0
2006-09-25 10:30:00,36.14,36.22,36.14,36.21,2700.0,29.9162,29.9824,29.9162,29.9742,2700.0
2006-09-25 10:35:00,36.22,36.32,36.19,36.29,5200.0,29.9824,30.0652,29.9576,30.0404,5200.0
2006-09-25 10:40:00,36.31,36.33,36.29,36.32,2200.0,30.0569,30.0735,30.0404,30.0652,2200.0
2006-09-25 10:45:00,36.28,36.34,36.27,36.34,4800.0,30.0321,30.0818,30.0238,30.0818,4800.0
2006-09-25 10:50:00,36.33,36.36,36.31,36.34,4100.0,30.0735,30.0983,30.0569,30.0818,4100.0
2006-09-25 10:55:00,36.35,36.39,36.34,36.35,4200.0,30.09,30.1232,30.0818,30.09,4200.0
2006-09-25 11:00:00,36.36,36.36,36.32,36.32,4000.0,30.0983,30.0983,30.0652,30.0652,4000.0
2006-09-25 11:05:00,36.32,36.37,36.31,36.31,5000.0,30.0652,30.1066,30.0569,30.0569,5000.0
2006-09-25 11:10:00,36.29,36.29,36.23,36.24,4600.0,30.0404,30.0404,29.9907,29.999,4600.0
2006-09-25 11:15:00,36.25,36.25,36.21,36.24,2900.0,30.0073,30.0073,29.9742,29.999,2900.0
2006-09-25 11:20:00,36.24,36.24,36.21,36.22,6500.0,29.999,29.999,29.9742,29.9824,6500.0
2006-09-25 11:25:00,36.23,36.28,36.23,36.26,4500.0,29.9907,30.0321,29.9907,30.0155,4500.0
2006-09-25 11:30:00,36.25,36.3,36.18,36.18,5900.0,30.0073,30.0487,29.9493,29.9493,5900.0
2006-09-25 11:35:00,36.19,36.21,36.19,36.2,3100.0,29.9576,29.9742,29.9576,29.9659,3100.0
2006-09-25 11:40:00,36.19,36.23,36.19,36.22,2500.0,29.9576,29.9907,29.9576,29.9824,2500.0
2006-09-25 11:45:00,36.23,36.23,36.16,36.18,2600.0,29.9907,29.9907,29.9328,29.9493,2600.0
2006-09-25 11:50:00,36.15,36.2,36.15,36.19,6400.0,29.9245,29.9659,29.9245,29.9576,6400.0
2006-09-25 11:55:00,36.19,36.22,36.19,36.21,3400.0,29.9576,29.9824,29.9576,29.9742,3400.0
2006-09-25 12:00:00,36.21,36.25,36.21,36.25,11200.0,29.9742,30.0073,29.9742,30.0073,11200.0
2006-09-25 12:05:00,36.29,36.33,36.27,36.33,10000.0,30.0404,30.0735,30.0238,30.0735,10000.0
2006-09-25 12:10:00,36.29,36.4,36.29,36.38,10200.0,30.0404,30.1314,30.0404,30.1149,10200.0
2006-09-25 12:15:00,36.38,36.38,36.36,36.38,2100.0,30.1149,30.1149,30.0983,30.1149,2100.0
2006-09-25 12:20:00,36.39,36.4,36.37,36.38,2700.0,30.1232,30.1314,30.1066,30.1149,2700.0
2006-09-25 12:25:00,36.39,36.44,36.39,36.44,7300.0,30.1232,30.1645,30.1232,30.1645,7300.0
2006-09-25 12:30:00,36.44,36.45,36.4,36.4,5800.0,30.1645,30.1728,30.1314,30.1314,5800.0
2006-09-25 12:35:00,36.4,36.43,36.4,36.42,4300.0,30.1314,30.1563,30.1314,30.148,4300.0
2006-09-25 12:40:00,36.43,36.44,36.41,36.41,3200.0,30.1563,30.1645,30.1397,30.1397,3200.0
2006-09-25 12:45:00,36.42,36.43,36.4,36.4,3000.0,30.148,30.1563,30.1314,30.1314,3000.0
2006-09-25 12:50:00,36.42,36.44,36.39,36.39,2300.0,30.148,30.1645,30.1232,30.1232,2300.0
2006-09-25 12:55:00,36.42,36.45,36.4,36.43,7300.0,30.148,30.1728,30.1314,30.1563,7300.0
2006-09-25 13:00:00,36.41,36.45,36.41,36.45,13000.0,30.1397,30.1728,30.1397,30.1728,13000.0
2006-09-25 13:05:00,36.44,36.45,36.39,36.42,5000.0,30.1645,30.1728,30.1232,30.148,5000.0
2006-09-25 13:10:00,36.43,36.43,36.41,36.41,2900.0,30.1563,30.1563,30.1397,30.1397,2900.0
2006-09-25 13:15:00,36.42,36.43,36.38,36.4,5300.0,30.148,30.1563,30.1149,30.1314,5300.0
2006-09-25 13:20:00,36.4,36.4,36.36,36.38,2700.0,30.1314,30.1314,30.0983,30.1149,2700.0
2006-09-25 13:25:00,36.37,36.38,36.34,36.34,1800.0,30.1066,30.1149,30.0818,30.0818,1800.0
2006-09-25 13:30:00,36.35,36.35,36.3,36.3,3000.0,30.09,30.09,30.0487,30.0487,3000.0
2006-09-25 13:35:00,36.3,36.3,36.26,36.26,3300.0,30.0487,30.0487,30.0155,30.0155,3300.0
2006-09-25 13:40:00,36.29,36.32,36.26,36.32,4500.0,30.0404,30.0652,30.0155,30.0652,4500.0
2006-09-25 13:45:00,36.3,36.34,36.28,36.34,9200.0,30.0487,30.0818,30.0321,30.0818,9200.0
2006-09-25 13:50:00,36.33,36.36,36.33,36.35,2900.0,30.0735,30.0983,30.0735,30.09,2900.0
2006-09-25 13:55:00,36.35,36.36,36.31,36.31,2400.0,30.09,30.0983,30.0569,30.0569,2400.0
2006-09-25 14:00:00,36.28,36.32,36.28,36.32,3200.0,30.0321,30.0652,30.0321,30.0652,3200.0
2006-09-25 14:05:00,36.31,36.37,36.29,36.35,6700.0,30.0569,30.1066,30.0404,30.09,6700.0
2006-09-25 14:10:00,36.37,36.41,36.35,36.38,5800.0,30.1066,30.1397,30.09,30.1149,5800.0
2006-09-25 14:15:00,36.36,36.37,36.27,36.29,5800.0,30.0983,30.1066,30.0238,30.0404,5800.0
2006-09-25 14:20:00,36.32,36.36,36.27,36.35,4600.0,30.0652,30.0983,30.0238,30.09,4600.0
2006-09-25 14:25:00,36.35,36.39,36.32,36.37,14600.0,30.09,30.1232,30.0652,30.1066,14600.0
2006-09-25 14:30:00,36.37,36.41,36.36,36.4,7100.0,30.1066,30.1397,30.0983,30.1314,7100.0
2006-09-25 14:35:00,36.4,36.54,36.4,36.54,25400.0,30.1314,30.2473,30.1314,30.2473,25400.0
2006-09-25 14:40:00,36.52,36.64,36.5,36.57,15400.0,30.2308,30.3301,30.2142,30.2722,15400.0
2006-09-25 14:45:00,36.57,36.62,36.56,36.62,13500.0,30.2722,30.3136,30.2639,30.3136,13500.0
2006-09-25 14:50:00,36.62,36.64,36.57,36.64,19100.0,30.3136,30.3301,30.2722,30.3301,19100.0
2006-09-25 14:55:00,36.65,36.69,36.61,36.65,6500.0,30.3384,30.3715,30.3053,30.3384,6500.0
2006-09-25 15:00:00,36.63,36.64,36.57,36.62,13200.0,30.3218,30.3301,30.2722,30.3136,13200.0
2006-09-25 15:05:00,36.64,36.65,36.62,36.63,8700.0,30.3301,30.3384,30.3136,30.3218,8700.0
2006-09-25 15:10:00,36.64,36.66,36.62,36.63,6400.0,30.3301,30.3467,30.3136,30.3218,6400.0
2006-09-25 15:15:00,36.63,36.65,36.63,36.65,9000.0,30.3218,30.3384,30.3218,30.3384,9000.0
2006-09-25 15:20:00,36.65,36.69,36.64,36.66,12300.0,30.3384,30.3715,30.3301,30.3467,12300.0
2006-09-25 15:25:00,36.67,36.68,36.66,36.68,3900.0,30.3549,30.3632,30.3467,30.3632,3900.0
2006-09-25 15:30:00,36.67,36.69,36.57,36.59,10500.0,30.3549,30.3715,30.2722,30.2887,10500.0
2006-09-25 15:35:00,36.6,36.61,36.57,36.61,10800.0,30.297,30.3053,30.2722,30.3053,10800.0
2006-09-25 15:40:00,36.6,36.6,36.57,36.58,11100.0,30.297,30.297,30.2722,30.2804,11100.0
2006-09-25 15:45:00,36.58,36.58,36.55,36.55,11200.0,30.2804,30.2804,30.2556,30.2556,11200.0
2006-09-25 15:50:00,36.56,36.56,36.54,36.55,7700.0,30.2639,30.2639,30.2473,30.2556,7700.0
2006-09-25 15:55:00,36.56,36.62,36.55,36.62,17000.0,30.2639,30.3136,30.2556,30.3136,17000.0
2006-09-26 09:30:00,36.62,36.68,36.62,36.66,3300.0,30.3136,30.3632,30.3136,30.3467,3300.0
2006-09-26 09:35:00,36.66,36.66,36.5,36.6,2900.0,30.3467,30.3467,30.2142,30.297,2900.0
2006-09-26 09:40:00,36.53,36.61,36.49,36.49,2800.0,30.2391,30.3053,30.2059,30.2059,2800.0
2006-09-26 09:45:00,36.54,36.63,36.51,36.58,3200.0,30.2473,30.3218,30.2225,30.2804,3200.0
2006-09-26 09:50:00,36.59,36.64,36.51,36.51,3600.0,30.2887,30.3301,30.2225,30.2225,3600.0
2006-09-26 09:55:00,36.56,36.57,36.49,36.53,6400.0,30.2639,30.2722,30.2059,30.2391,6400.0
2006-09-26 10:00:00,36.51,36.64,36.49,36.64,4700.0,30.2225,30.3301,30.2059,30.3301,4700.0
2006-09-26 10:05:00,36.62,36.62,36.55,36.6,6600.0,30.3136,30.3136,30.2556,30.297,6600.0
2006-09-26 10:10:00,36.58,36.65,36.58,36.63,4000.0,30.2804,30.3384,30.2804,30.3218,4000.0
2006-09-26 10:15:00,36.63,36.67,36.59,36.6,5600.0,30.3218,30.3549,30.2887,30.297,5600.0
2006-09-26 10:20:00,36.6,36.68,36.59,36.59,4100.0,30.297,30.3632,30.2887,30.2887,4100.0
2006-09-26 10:25:00,36.63,36.7,36.61,36.69,4200.0,30.3218,30.3798,30.3053,30.3715,4200.0
2006-09-26 10:30:00,36.7,36.74,36.66,36.7,4500.0,30.3798,30.4129,30.3467,30.3798,4500.0
2006-09-26 10:35:00,36.66,36.71,36.65,36.66,9000.0,30.3467,30.3881,30.3384,30.3467,9000.0
2006-09-26 10:40:00,36.65,36.69,36.63,36.66,3400.0,30.3384,30.3715,30.3218,30.3467,3400.0
2006-09-26 10:45:00,36.66,36.67,36.61,36.61,2400.0,30.3467,30.3549,30.3053,30.3053,2400.0
2006-09-26 10:50:00,36.61,36.62,36.54,36.56,1800.0,30.3053,30.3136,30.2473,30.2639,1800.0
2006-09-26 10:55:00,36.56,36.57,36.52,36.57,3800.0,30.2639,30.2722,30.2308,30.2722,3800.0
2006-09-26 11:00:00,36.56,36.57,36.53,36.53,5100.0,30.2639,30.2722,30.2391,30.2391,5100.0
2006-09-26 11:05:00,36.54,36.59,36.53,36.57,3900.0,30.2473,30.2887,30.2391,30.2722,3900.0
2006-09-26 11:10:00,36.58,36.59,36.55,36.58,3400.0,30.2804,30.2887,30.2556,30.2804,3400.0
2006-09-26 11:15:00,36.59,36.63,36.51,36.53,5700.0,30.2887,30.3218,30.2225,30.2391,5700.0
2006-09-26 11:20:00,36.51,36.51,36.46,36.46,4200.0,30.2225,30.2225,30.1811,30.1811,4200.0
2006-09-26 11:25:00,36.47,36.47,36.4,36.4,4000.0,30.1894,30.1894,30.1314,30.1314,4000.0
2006-09-26 11:30:00,36.41,36.44,36.4,36.41,3800.0,30.1397,30.1645,30.1314,30.1397,3800.0
2006-09-26 11:35:00,36.4,36.46,36.4,36.44,2900.0,30.1314,30.1811,30.1314,30.1645,2900.0
2006-09-26 11:40:00,36.46,36.46,36.35,36.35,6900.0,30.1811,30.1811,30.09,30.09,6900.0
2006-09-26 11:45:00,36.36,36.36,36.26,36.27,3100.0,30.0983,30.0983,30.0155,30.0238,3100.0
2006-09-26 11:50:00,36.28,36.29,36.27,36.29,3900.0,30.0321,30.0404,30.0238,30.0404,3900.0
2006-09-26 11:55:00,36.29,36.32,36.22,36.23,6700.0,30.0404,30.0652,29.9824,29.9907,6700.0
2006-09-26 12:00:00,36.23,36.26,36.19,36.23,5200.0,29.9907,30.0155,29.9576,29.9907,5200.0
2006-09-26 12:05:00,36.23,36.26,36.22,36.26,5900.0,29.9907,30.0155,29.9824,30.0155,5900.0
2006-09-26 12:10:00,36.26,36.27,36.23,36.26,2800.0,30.0155,30.0238,29.9907,30.0155,2800.0
2006-09-26 12:15:00,36.28,36.33,36.28,36.32,1500.0,30.0321,30.0735,30.0321,30.0652,1500.0
2006-09-26 12:20:00,36.32,36.34,36.32,36.33,900.0,30.0652,30.0818,30.0652,30.0735,900.0
2006-09-26 12:25:00,36.35,36.4,36.34,36.39,2300.0,30.09,30.1314,30.0818,30.1232,2300.0
2006-09-26 12:30:00,36.37,36.37,36.31,36.31,3200.0,30.1066,30.1066,30.0569,30.0569,3200.0
2006-09-26 12:35:00,36.3,36.32,36.28,36.28,6000.0,30.0487,30.0652,30.0321,30.0321,6000.0
2006-09-26 12:40:00,36.27,36.27,36.23,36.23,2300.0,30.0238,30.0238,29.9907,29.9907,2300.0
2006-09-26 12:45:00,36.23,36.27,36.2,36.23,6900.0,29.9907,30.0238,29.9659,29.9907,6900.0
2006-09-26 12:50:00,36.25,36.25,36.22,36.23,2200.0,30.0073,30.0073,29.9824,29.9907,2200.0
2006-09-26 12:55:00,36.23,36.28,36.22,36.28,3800.0,29.9907,30.0321,29.9824,30.0321,3800.0
2006-09-26 13:00:00,36.27,36.31,36.27,36.28,2900.0,30.0238,30.0569,30.0238,30.0321,2900.0
2006-09-26 13:05:00,36.29,36.29,36.27,36.29,5800.0,30.0404,30.0404,30.0238,30.0404,5800.0
2006-09-26 13:10:00,36.28,36.3,36.25,36.26,6900.0,30.0321,30.0487,30.0073,30.0155,6900.0
2006-09-26 13:15:00,36.26,36.3,36.26,36.27,9600.0,30.0155,30.0487,30.0155,30.0238,9600.0
2006-09-26 13:20:00,36.29,36.32,36.29,36.29,3000.0,30.0404,30.0652,30.0404,30.0404,3000.0
2006-09-26 13:25:00,36.29,36.32,36.27,36.32,2700.0,30.0404,30.0652,30.0238,30.0652,2700.0
2006-09-26 13:30:00,36.36,36.36,36.32,36.32,4100.0,30.0983,30.0983,30.0652,30.0652,4100.0
2006-09-26 13:35:00,36.3,36.33,36.27,36.33,55100.0,30.0487,30.0735,30.0238,30.0735,55100.0
2006-09-26 13:40:00,36.32,36.35,36.32,36.33,3200.0,30.0652,30.09,30.0652,30.0735,3200.0
2006-09-26 13:45:00,36.33,36.36,36.33,36.35,2100.0,30.0735,30.0983,30.0735,30.09,2100.0
2006-09-26 13:50:00,36.36,36.45,36.36,36.43,3100.0,30.0983,30.1728,30.0983,30.1563,3100.0
2006-09-26 13:55:00,36.43,36.46,36.43,36.46,4100.0,30.1563,30.1811,30.1563,30.1811,4100.0
2006-09-26 14:00:00,36.44,36.52,36.44,36.5,3400.0,30.1645,30.2308,30.1645,30.2142,3400.0
2006-09-26 14:05:00,36.5,36.5,36.43,36.44,3100.0,30.2142,30.2142,30.1563,30.1645,3100.0
2006-09-26 14:10:00,36.43,36.44,36.4,36.42,1600.0,30.1563,30.1645,30.1314,30.148,1600.0
2006-09-26 14:15:00,36.4,36.44,36.36,36.36,4400.0,30.1314,30.1645,30.0983,30.0983,4400.0
2006-09-26 14:20:00,36.41,36.42,36.38,36.39,5000.0,30.1397,30.148,30.1149,30.1232,5000.0
2006-09-26 14:25:00,36.42,36.44,36.37,36.39,2700.0,30.148,30.1645,30.1066,30.1232,2700.0
2006-09-26 14:30:00,36.4,36.48,36.4,36.48,4500.0,30.1314,30.1977,30.1314,30.1977,4500.0
2006-09-26 14:35:00,36.48,36.49,36.41,36.41,5400.0,30.1977,30.2059,30.1397,30.1397,5400.0
2006-09-26 14:40:00,36.43,36.43,36.37,36.41,6600.0,30.1563,30.1563,30.1066,30.1397,6600.0
2006-09-26 14:45:00,36.4,36.43,36.36,36.37,5500.0,30.1314,30.1563,30.0983,30.1066,5500.0
2006-09-26 14:50:00,36.37,36.4,36.37,36.37,5400.0,30.1066,30.1314,30.1066,30.1066,5400.0
2006-09-26 14:55:00,36.38,36.42,36.37,36.38,3300.0,30.1149,30.148,30.1066,30.1149,3300.0
2006-09-26 15:00:00,36.37,36.37,36.31,36.33,5000.0,30.1066,30.1066,30.0569,30.0735,5000.0
2006-09-26 15:05:00,36.33,36.4,36.33,36.38,5600.0,30.0735,30.1314,30.0735,30.1149,5600.0
2006-09-26 15:10:00,36.38,36.44,36.38,36.41,3500.0,30.1149,30.1645,30.1149,30.1397,3500.0
2006-09-26 15:15:00,36.42,36.44,36.4,36.44,2200.0,30.148,30.1645,30.1314,30.1645,2200.0
2006-09-26 15:20:00,36.44,36.45,36.38,36.45,5000.0,30.1645,30.1728,30.1149,30.1728,5000.0
2006-09-26 15:25:00,36.45,36.45,36.39,36.42,4400.0,30.1728,30.1728,30.1232,30.148,4400.0
2006-09-26 15:30:00,36.42,36.5,36.41,36.47,8300.0,30.148,30.2142,30.1397,30.1894,8300.0
2006-09-26 15:35:00,36.47,36.5,36.46,36.46,2900.0,30.1894,30.2142,30.1811,30.1811,2900.0
2006-09-26 15:40:00,36.49,36.49,36.43,36.44,3300.0,30.2059,30.2059,30.1563,30.1645,3300.0
2006-09-26 15:45:00,36.44,36.47,36.43,36.47,6800.0,30.1645,30.1894,30.1563,30.1894,6800.0
2006-09-26 15:50:00,36.45,36.49,36.44,36.48,5700.0,30.1728,30.2059,30.1645,30.1977,5700.0
2006-09-26 15:55:00,36.46,36.49,36.42,36.44,14600.0,30.1811,30.2059,30.148,30.1645,14600.0
2006-09-27 09:30:00,36.36,36.36,36.2,36.23,4300.0,30.0983,30.0983,29.9659,29.9907,4300.0
2006-09-27 09:35:00,36.24,36.36,36.2,36.26,3200.0,29.999,30.0983,29.9659,30.0155,3200.0
2006-09-27 09:40:00,36.25,36.39,36.2,36.39,4100.0,30.0073,30.1232,29.9659,30.1232,4100.0
2006-09-27 09:45:00,36.39,36.47,36.29,36.35,5500.0,30.1232,30.1894,30.0404,30.09,5500.0
2006-09-27 09:50:00,36.34,36.34,36.23,36.33,5000.0,30.0818,30.0818,29.9907,30.0735,5000.0
2006-09-27 09:55:00,36.33,36.51,36.33,36.47,15600.0,30.0735,30.2225,30.0735,30.1894,15600.0
2006-09-27 10:00:00,36.47,36.54,36.46,36.46,18800.0,30.1894,30.2473,30.1811,30.1811,18800.0
2006-09-27 10:05:00,36.47,36.47,36.42,36.42,21400.0,30.1894,30.1894,30.148,30.148,21400.0
2006-09-27 10:10:00,36.42,36.42,36.32,36.37,8800.0,30.148,30.148,30.0652,30.1066,8800.0
2006-09-27 10:15:00,36.36,36.36,36.33,36.33,15700.0,30.0983,30.0983,30.0735,30.0735,15700.0
2006-09-27 10:20:00,36.34,36.38,36.31,36.38,8600.0,30.0818,30.1149,30.0569,30.1149,8600.0
2006-09-27 10:25:00,36.38,36.38,36.33,36.33,2600.0,30.1149,30.1149,30.0735,30.0735,2600.0
2006-09-27 10:30:00,36.34,36.37,36.32,36.37,6500.0,30.0818,30.1066,30.0652,30.1066,6500.0
2006-09-27 10:35:00,36.36,36.4,36.33,36.39,16500.0,30.0983,30.1314,30.0735,30.1232,16500.0
2006-09-27 10:40:00,36.39,36.4,36.35,36.39,7700.0,30.1232,30.1314,30.09,30.1232,7700.0
2006-09-27 10:45:00,36.39,36.4,36.35,36.35,5700.0,30.1232,30.1314,30.09,30.09,5700.0
2006-09-27 10:50:00,36.37,36.4,36.36,36.4,6400.0,30.1066,30.1314,30.0983,30.1314,6400.0
2006-09-27 10:55:00,36.39,36.4,36.38,36.39,8500.0,30.1232,30.1314,30.1149,30.1232,8500.0
2006-09-27 11:00:00,36.38,36.4,36.34,36.35,16400.0,30.1149,30.1314,30.0818,30.09,16400.0
2006-09-27 11:05:00,36.34,36.4,36.34,36.4,8900.0,30.0818,30.1314,30.0818,30.1314,8900.0
2006-09-27 11:10:00,36.39,36.4,36.38,36.4,5200.0,30.1232,30.1314,30.1149,30.1314,5200.0
2006-09-27 11:15:00,36.4,36.4,36.34,36.34,14700.0,30.1314,30.1314,30.0818,30.0818,14700.0
2006-09-27 11:20:00,36.33,36.4,36.33,36.35,8300.0,30.0735,30.1314,30.0735,30.09,8300.0
2006-09-27 11:25:00,36.36,36.43,36.36,36.43,2300.0,30.0983,30.1563,30.0983,30.1563,2300.0
2006-09-27 11:30:00,36.45,36.47,36.37,36.38,9700.0,30.1728,30.1894,30.1066,30.1149,9700.0
2006-09-27 11:35:00,36.38,36.41,36.38,36.41,2400.0,30.1149,30.1397,30.1149,30.1397,2400.0
2006-09-27 11:40:00,36.41,36.41,36.36,36.4,3700.0,30.1397,30.1397,30.0983,30.1314,3700.0
2006-09-27 11:45:00,36.4,36.46,36.37,36.42,44800.0,30.1314,30.1811,30.1066,30.148,44800.0
2006-09-27 11:50:00,36.42,36.46,36.4,36.42,9200.0,30.148,30.1811,30.1314,30.148,9200.0
2006-09-27 11:55:00,36.44,36.44,36.4,36.41,2500.0,30.1645,30.1645,30.1314,30.1397,2500.0
2006-09-27 12:00:00,36.41,36.42,36.41,36.42,2300.0,30.1397,30.148,30.1397,30.148,2300.0
2006-09-27 12:05:00,36.41,36.43,36.38,36.4,11300.0,30.1397,30.1563,30.1149,30.1314,11300.0
2006-09-27 12:10:00,36.39,36.42,36.38,36.38,6000.0,30.1232,30.148,30.1149,30.1149,6000.0
2006-09-27 12:15:00,36.38,36.4,36.37,36.39,5900.0,30.1149,30.1314,30.1066,30.1232,5900.0
2006-09-27 12:20:00,36.37,36.4,36.37,36.4,4500.0,30.1066,30.1314,30.1066,30.1314,4500.0
2006-09-27 12:25:00,36.39,36.4,36.36,36.36,9300.0,30.1232,30.1314,30.0983,30.0983,9300.0
2006-09-27 12:30:00,36.36,36.39,36.35,36.35,6900.0,30.0983,30.1232,30.09,30.09,6900.0
2006-09-27 12:35:00,36.35,36.36,36.34,36.36,4500.0,30.09,30.0983,30.0818,30.0983,4500.0
2006-09-27 12:40:00,36.35,36.37,36.34,36.36,4000.0,30.09,30.1066,30.0818,30.0983,4000.0
2006-09-27 12:45:00,36.36,36.36,36.31,36.32,4700.0,30.0983,30.0983,30.0569,30.0652,4700.0
2006-09-27 12:50:00,36.33,36.34,36.32,36.32,4000.0,30.0735,30.0818,30.0652,30.0652,4000.0
2006-09-27 12:55:00,36.32,36.34,36.32,36.33,3500.0,30.0652,30.0818,30.0652,30.0735,3500.0
2006-09-27 13:00:00,36.32,36.36,36.32,36.36,3800.0,30.0652,30.0983,30.0652,30.0983,3800.0
2006-09-27 13:05:00,36.35,36.36,36.33,36.36,3800.0,30.09,30.0983,30.0735,30.0983,3800.0
2006-09-27 13:10:00,36.36,36.37,36.29,36.3,8100.0,30.0983,30.1066,30.0404,30.0487,8100.0
2006-09-27 13:15:00,36.29,36.38,36.29,36.35,9300.0,30.0404,30.1149,30.0404,30.09,9300.0
2006-09-27 13:20:00,36.35,36.35,36.31,36.32,6300.0,30.09,30.09,30.0569,30.0652,6300.0
2006-09-27 13:25:00,36.32,36.46,36.31,36.41,27200.0,30.0652,30.1811,30.0569,30.1397,27200.0
2006-09-27 13:30:00,36.42,36.44,36.34,36.35,15500.0,30.148,30.1645,30.0818,30.09,15500.0
2006-09-27 13:35:00,36.35,36.4,36.34,36.38,6100.0,30.09,30.1314,30.0818,30.1149,6100.0
2006-09-27 13:40:00,36.39,36.43,36.39,36.43,12700.0,30.1232,30.1563,30.1232,30.1563,12700.0
2006-09-27 13:45:00,36.43,36.47,36.43,36.46,8800.0,30.1563,30.1894,30.1563,30.1811,8800.0
2006-09-27 13:50:00,36.46,36.47,36.45,36.46,3900.0,30.1811,30.1894,30.1728,30.1811,3900.0
2006-09-27 13:55:00,36.45,36.47,36.45,36.45,8800.0,30.1728,30.1894,30.1728,30.1728,8800.0
2006-09-27 14:00:00,36.45,36.47,36.41,36.41,9800.0,30.1728,30.1894,30.1397,30.1397,9800.0
2006-09-27 14:05:00,36.41,36.5,36.41,36.47,17600.0,30.1397,30.2142,30.1397,30.1894,17600.0
2006-09-27 14:10:00,36.48,36.49,36.44,36.47,8300.0,30.1977,30.2059,30.1645,30.1894,8300.0
2006-09-27 14:15:00,36.47,36.49,36.44,36.44,11600.0,30.1894,30.2059,30.1645,30.1645,11600.0
2006-09-27 14:20:00,36.44,36.48,36.44,36.45,9100.0,30.1645,30.1977,30.1645,30.1728,9100.0
2006-09-27 14:25:00,36.46,36.46,36.43,36.44,4400.0,30.1811,30.1811,30.1563,30.1645,4400.0
2006-09-27 14:30:00,36.44,36.46,36.43,36.46,7800.0,30.1645,30.1811,30.1563,30.1811,7800.0
2006-09-27 14:35:00,36.46,36.49,36.45,36.49,6500.0,30.1811,30.2059,30.1728,30.2059,6500.0
2006-09-27 14:40:00,36.49,36.49,36.45,36.45,9400.0,30.2059,30.2059,30.1728,30.1728,9400.0
2006-09-27 14:45:00,36.45,36.45,36.41,36.42,10100.0,30.1728,30.1728,30.1397,30.148,10100.0
2006-09-27 14:50:00,36.42,36.45,36.42,36.45,6100.0,30.148,30.1728,30.148,30.1728,6100.0
2006-09-27 14:55:00,36.45,36.48,36.43,36.48,8600.0,30.1728,30.1977,30.1563,30.1977,8600.0
2006-09-27 15:00:00,36.49,36.52,36.47,36.52,8600.0,30.2059,30.2308,30.1894,30.2308,8600.0
2006-09-27 15:05:00,36.52,36.53,36.48,36.48,20900.0,30.2308,30.2391,30.1977,30.1977,20900.0
2006-09-27 15:10:00,36.48,36.5,36.46,36.47,17700.0,30.1977,30.2142,30.1811,30.1894,17700.0
2006-09-27 15:15:00,36.47,36.47,36.46,36.46,13700.0,30.1894,30.1894,30.1811,30.1811,13700.0
2006-09-27 15:20:00,36.46,36.46,36.45,36.45,15000.0,30.1811,30.1811,30.1728,30.1728,15000.0
2006-09-27 15:25:00,36.44,36.45,36.43,36.43,11100.0,30.1645,30.1728,30.1563,30.1563,11100.0
2006-09-27 15:30:00,36.44,36.47,36.43,36.45,16300.0,30.1645,30.1894,30.1563,30.1728,16300.0
2006-09-27 15:35:00,36.47,36.49,36.43,36.45,27600.0,30.1894,30.2059,30.1563,30.1728,27600.0
2006-09-27 15:40:00,36.45,36.46,36.4,36.4,18700.0,30.1728,30.1811,30.1314,30.1314,18700.0
2006-09-27 15:45:00,36.4,36.41,36.39,36.4,13800.0,30.1314,30.1397,30.1232,30.1314,13800.0
2006-09-27 15:50:00,36.4,36.4,36.38,36.38,20500.0,30.1314,30.1314,30.1149,30.1149,20500.0
2006-09-27 15:55:00,36.38,36.4,36.37,36.39,24900.0,30.1149,30.1314,30.1066,30.1232,24900.0
2006-09-28 09:30:00,36.45,36.45,36.3,36.33,5200.0,30.1728,30.1728,30.0487,30.0735,5200.0
2006-09-28 09:35:00,36.33,36.47,36.27,36.43,4400.0,30.0735,30.1894,30.0238,30.1563,4400.0
2006-09-28 09:40:00,36.43,36.54,36.42,36.45,5200.0,30.1563,30.2473,30.148,30.1728,5200.0
2006-09-28 09:45:00,36.44,36.51,36.42,36.51,5000.0,30.1645,30.2225,30.148,30.2225,5000.0
2006-09-28 09:50:00,36.51,36.53,36.44,36.5,10200.0,30.2225,30.2391,30.1645,30.2142,10200.0
2006-09-28 09:55:00,36.52,36.53,36.49,36.52,3800.0,30.2308,30.2391,30.2059,30.2308,3800.0
2006-09-28 10:00:00,36.51,36.53,36.4,36.53,8300.0,30.2225,30.2391,30.1314,30.2391,8300.0
2006-09-28 10:05:00,36.54,36.54,36.47,36.47,2200.0,30.2473,30.2473,30.1894,30.1894,2200.0
2006-09-28 10:10:00,36.49,36.55,36.45,36.51,3300.0,30.2059,30.2556,30.1728,30.2225,3300.0
2006-09-28 10:15:00,36.51,36.55,36.49,36.52,3400.0,30.2225,30.2556,30.2059,30.2308,3400.0
2006-09-28 10:20:00,36.52,36.56,36.5,36.56,5000.0,30.2308,30.2639,30.2142,30.2639,5000.0
2006-09-28 10:25:00,36.57,36.57,36.52,36.57,2400.0,30.2722,30.2722,30.2308,30.2722,2400.0
2006-09-28 10:30:00,36.57,36.57,36.54,36.54,3000.0,30.2722,30.2722,30.2473,30.2473,3000.0
2006-09-28 10:35:00,36.54,36.56,36.53,36.53,8100.0,30.2473,30.2639,30.2391,30.2391,8100.0
2006-09-28 10:40:00,36.52,36.55,36.52,36.54,7100.0,30.2308,30.2556,30.2308,30.2473,7100.0
2006-09-28 10:45:00,36.54,36.58,36.54,36.58,4700.0,30.2473,30.2804,30.2473,30.2804,4700.0
2006-09-28 10:50:00,36.56,36.56,36.5,36.5,11900.0,30.2639,30.2639,30.2142,30.2142,11900.0
2006-09-28 10:55:00,36.52,36.53,36.5,36.5,2800.0,30.2308,30.2391,30.2142,30.2142,2800.0
2006-09-28 11:00:00,36.51,36.54,36.5,36.51,4800.0,30.2225,30.2473,30.2142,30.2225,4800.0
2006-09-28 11:05:00,36.51,36.52,36.49,36.5,5900.0,30.2225,30.2308,30.2059,30.2142,5900.0
2006-09-28 11:10:00,36.5,36.54,36.5,36.52,4700.0,30.2142,30.2473,30.2142,30.2308,4700.0
2006-09-28 11:15:00,36.52,36.57,36.5,36.57,4900.0,30.2308,30.2722,30.2142,30.2722,4900.0
2006-09-28 11:20:00,36.55,36.61,36.54,36.61,3700.0,30.2556,30.3053,30.2473,30.3053,3700.0
2006-09-28 11:25:00,36.6,36.62,36.58,36.6,3200.0,30.297,30.3136,30.2804,30.297,3200.0
2006-09-28 11:30:00,36.62,36.66,36.62,36.63,5800.0,30.3136,30.3467,30.3136,30.3218,5800.0
2006-09-28 11:35:00,36.62,36.66,36.62,36.65,3400.0,30.3136,30.3467,30.3136,30.3384,3400.0
2006-09-28 11:40:00,36.63,36.64,36.61,36.61,5800.0,30.3218,30.3301,30.3053,30.3053,5800.0
2006-09-28 11:45:00,36.63,36.63,36.58,36.58,3900.0,30.3218,30.3218,30.2804,30.2804,3900.0
2006-09-28 11:50:00,36.58,36.59,36.53,36.55,4700.0,30.2804,30.2887,30.2391,30.2556,4700.0
2006-09-28 11:55:00,36.56,36.59,36.56,36.59,3300.0,30.2639,30.2887,30.2639,30.2887,3300.0
2006-09-28 12:00:00,36.57,36.59,36.52,36.55,5900.0,30.2722,30.2887,30.2308,30.2556,5900.0
2006-09-28 12:05:00,36.55,36.56,36.54,36.55,4100.0,30.2556,30.2639,30.2473,30.2556,4100.0
2006-09-28 12:10:00,36.55,36.58,36.54,36.58,4600.0,30.2556,30.2804,30.2473,30.2804,4600.0
2006-09-28 12:15:00,36.61,36.61,36.59,36.59,3000.0,30.3053,30.3053,30.2887,30.2887,3000.0
2006-09-28 12:20:00,36.59,36.59,36.57,36.58,1000.0,30.2887,30.2887,30.2722,30.2804,1000.0
2006-09-28 12:25:00,36.59,36.62,36.58,36.62,2800.0,30.2887,30.3136,30.2804,30.3136,2800.0
2006-09-28 12:30:00,36.62,36.64,36.61,36.63,2400.0,30.3136,30.3301,30.3053,30.3218,2400.0
2006-09-28 12:35:00,36.63,36.63,36.57,36.58,2800.0,30.3218,30.3218,30.2722,30.2804,2800.0
2006-09-28 12:40:00,36.59,36.6,36.56,36.56,3200.0,30.2887,30.297,30.2639,30.2639,3200.0
2006-09-28 12:45:00,36.56,36.6,36.56,36.6,3100.0,30.2639,30.297,30.2639,30.297,3100.0
2006-09-28 12:50:00,36.59,36.62,36.59,36.6,7100.0,30.2887,30.3136,30.2887,30.297,7100.0
2006-09-28 12:55:00,36.6,36.65,36.6,36.62,5300.0,30.297,30.3384,30.297,30.3136,5300.0
2006-09-28 13:00:00,36.61,36.63,36.61,36.61,5600.0,30.3053,30.3218,30.3053,30.3053,5600.0
2006-09-28 13:05:00,36.61,36.61,36.6,36.61,3700.0,30.3053,30.3053,30.297,30.3053,3700.0
2006-09-28 13:10:00,36.61,36.61,36.6,36.61,6300.0,30.3053,30.3053,30.297,30.3053,6300.0
2006-09-28 13:15:00,36.61,36.62,36.6,36.62,3000.0,30.3053,30.3136,30.297,30.3136,3000.0
2006-09-28 13:20:00,36.62,36.68,36.62,36.68,8400.0,30.3136,30.3632,30.3136,30.3632,8400.0
2006-09-28 13:25:00,36.67,36.72,36.66,36.69,7200.0,30.3549,30.3963,30.3467,30.3715,7200.0
2006-09-28 13:30:00,36.68,36.68,36.65,36.66,1600.0,30.3632,30.3632,30.3384,30.3467,1600.0
2006-09-28 13:35:00,36.65,36.65,36.54,36.54,6300.0,30.3384,30.3384,30.2473,30.2473,6300.0
2006-09-28 13:40:00,36.54,36.55,36.53,36.55,5200.0,30.2473,30.2556,30.2391,30.2556,5200.0
2006-09-28 13:45:00,36.56,36.6,36.56,36.57,3600.0,30.2639,30.297,30.2639,30.2722,3600.0
2006-09-28 13:50:00,36.58,36.61,36.57,36.61,1900.0,30.2804,30.3053,30.2722,30.3053,1900.0
2006-09-28 13:55:00,36.61,36.61,36.54,36.56,4000.0,30.3053,30.3053,30.2473,30.2639,4000.0
2006-09-28 14:00:00,36.56,36.6,36.56,36.57,5400.0,30.2639,30.297,30.2639,30.2722,5400.0
2006-09-28 14:05:00,36.57,36.58,36.53,36.55,3600.0,30.2722,30.2804,30.2391,30.2556,3600.0
2006-09-28 14:10:00,36.56,36.6,36.56,36.59,4300.0,30.2639,30.297,30.2639,30.2887,4300.0
2006-09-28 14:15:00,36.59,36.6,36.59,36.59,1600.0,30.2887,30.297,30.2887,30.2887,1600.0
2006-09-28 14:20:00,36.56,36.57,36.55,36.57,2100.0,30.2639,30.2722,30.2556,30.2722,2100.0
2006-09-28 14:25:00,36.56,36.58,36.56,36.58,4000.0,30.2639,30.2804,30.2639,30.2804,4000.0
2006-09-28 14:30:00,36.59,36.61,36.53,36.53,9900.0,30.2887,30.3053,30.2391,30.2391,9900.0
2006-09-28 14:35:00,36.55,36.59,36.54,36.57,6000.0,30.2556,30.2887,30.2473,30.2722,6000.0
2006-09-28 14:40:00,36.58,36.65,36.56,36.65,3100.0,30.2804,30.3384,30.2639,30.3384,3100.0
2006-09-28 14:45:00,36.64,36.67,36.64,36.66,4000.0,30.3301,30.3549,30.3301,30.3467,4000.0
2006-09-28 14:50:00,36.64,36.65,36.62,36.64,3000.0,30.3301,30.3384,30.3136,30.3301,3000.0
2006-09-28 14:55:00,36.63,36.64,36.62,36.63,1600.0,30.3218,30.3301,30.3136,30.3218,1600.0
2006-09-28 15:00:00,36.63,36.7,36.63,36.7,7300.0,30.3218,30.3798,30.3218,30.3798,7300.0
2006-09-28 15:05:00,36.69,36.72,36.69,36.72,12700.0,30.3715,30.3963,30.3715,30.3963,12700.0
2006-09-28 15:10:00,36.72,36.73,36.71,36.73,5400.0,30.3963,30.4046,30.3881,30.4046,5400.0
2006-09-28 15:15:00,36.73,36.74,36.68,36.68,6800.0,30.4046,30.4129,30.3632,30.3632,6800.0
2006-09-28 15:20:00,36.68,36.75,36.66,36.74,10500.0,30.3632,30.4212,30.3467,30.4129,10500.0
2006-09-28 15:25:00,36.74,36.79,36.73,36.74,16300.0,30.4129,30.4543,30.4046,30.4129,16300.0
2006-09-28 15:30:00,36.74,36.78,36.74,36.77,7600.0,30.4129,30.446,30.4129,30.4377,7600.0
2006-09-28 15:35:00,36.77,36.8,36.76,36.77,9000.0,30.4377,30.4626,30.4294,30.4377,9000.0
2006-09-28 15:40:00,36.77,36.82,36.77,36.82,10700.0,30.4377,30.4791,30.4377,30.4791,10700.0
2006-09-28 15:45:00,36.82,36.94,36.82,36.86,22300.0,30.4791,30.5784,30.4791,30.5122,22300.0
2006-09-28 15:50:00,36.86,36.86,36.8,36.83,14800.0,30.5122,30.5122,30.4626,30.4874,14800.0
2006-09-28 15:55:00,36.84,36.87,36.82,36.83,18300.0,30.4957,30.5205,30.4791,30.4874,18300.0
2006-09-29 09:30:00,36.7,36.73,36.5,36.61,7900.0,30.3798,30.4046,30.2142,30.3053,7900.0
2006-09-29 09:35:00,36.62,36.67,36.56,36.56,4800.0,30.3136,30.3549,30.2639,30.2639,4800.0
2006-09-29 09:40:00,36.57,36.58,36.43,36.49,6900.0,30.2722,30.2804,30.1563,30.2059,6900.0
2006-09-29 09:45:00,36.5,36.54,36.45,36.46,7300.0,30.2142,30.2473,30.1728,30.1811,7300.0
2006-09-29 09:50:00,36.48,36.53,36.4,36.49,11400.0,30.1977,30.2391,30.1314,30.2059,11400.0
2006-09-29 09:55:00,36.47,36.62,36.4,36.44,13100.0,30.1894,30.3136,30.1314,30.1645,13100.0
2006-09-29 10:00:00,36.43,36.67,36.38,36.56,11600.0,30.1563,30.3549,30.1149,30.2639,11600.0
2006-09-29 10:05:00,36.52,36.62,36.52,36.59,8300.0,30.2308,30.3136,30.2308,30.2887,8300.0
2006-09-29 10:10:00,36.56,36.62,36.5,36.53,7800.0,30.2639,30.3136,30.2142,30.2391,7800.0
2006-09-29 10:15:00,36.55,36.59,36.51,36.55,14700.0,30.2556,30.2887,30.2225,30.2556,14700.0
2006-09-29 10:20:00,36.56,36.56,36.5,36.56,4100.0,30.2639,30.2639,30.2142,30.2639,4100.0
2006-09-29 10:25:00,36.57,36.61,36.51,36.59,9100.0,30.2722,30.3053,30.2225,30.2887,9100.0
2006-09-29 10:30:00,36.59,36.67,36.55,36.67,23500.0,30.2887,30.3549,30.2556,30.3549,23500.0
2006-09-29 10:35:00,36.67,36.67,36.61,36.65,4100.0,30.3549,30.3549,30.3053,30.3384,4100.0
2006-09-29 10:40:00,36.66,36.75,36.66,36.75,10400.0,30.3467,30.4212,30.3467,30.4212,10400.0
2006-09-29 10:45:00,36.75,36.81,36.74,36.8,12500.0,30.4212,30.4708,30.4129,30.4626,12500.0
2006-09-29 10:50:00,36.79,36.82,36.77,36.81,5400.0,30.4543,30.4791,30.4377,30.4708,5400.0
2006-09-29 10:55:00,36.82,36.85,36.55,36.82,56400.0,30.4791,30.5039,30.2556,30.4791,56400.0
2006-09-29 11:00:00,36.82,36.84,36.81,36.83,8800.0,30.4791,30.4957,30.4708,30.4874,8800.0
2006-09-29 11:05:00,36.83,36.83,36.81,36.81,4100.0,30.4874,30.4874,30.4708,30.4708,4100.0
2006-09-29 11:10:00,36.81,36.83,36.81,36.82,3800.0,30.4708,30.4874,30.4708,30.4791,3800.0
2006-09-29 11:15:00,36.81,36.84,36.79,36.8,5500.0,30.4708,30.4957,30.4543,30.4626,5500.0
2006-09-29 11:20:00,36.81,36.82,36.78,36.81,2600.0,30.4708,30.4791,30.446,30.4708,2600.0
2006-09-29 11:25:00,36.8,36.82,36.78,36.82,2800.0,30.4626,30.4791,30.446,30.4791,2800.0
2006-09-29 11:30:00,36.8,36.83,36.78,36.79,2000.0,30.4626,30.4874,30.446,30.4543,2000.0
2006-09-29 11:35:00,36.79,36.81,36.79,36.81,2300.0,30.4543,30.4708,30.4543,30.4708,2300.0
2006-09-29 11:40:00,36.82,36.82,36.79,36.81,19700.0,30.4791,30.4791,30.4543,30.4708,19700.0
2006-09-29 11:45:00,36.8,36.83,36.8,36.81,1500.0,30.4626,30.4874,30.4626,30.4708,1500.0
2006-09-29 11:50:00,36.8,36.81,36.76,36.78,7000.0,30.4626,30.4708,30.4294,30.446,7000.0
2006-09-29 11:55:00,36.79,36.82,36.79,36.79,2000.0,30.4543,30.4791,30.4543,30.4543,2000.0
2006-09-29 12:00:00,36.79,36.81,36.77,36.79,4900.0,30.4543,30.4708,30.4377,30.4543,4900.0
2006-09-29 12:05:00,36.8,36.82,36.79,36.82,4400.0,30.4626,30.4791,30.4543,30.4791,4400.0
2006-09-29 12:10:00,36.79,36.81,36.79,36.8,2100.0,30.4543,30.4708,30.4543,30.4626,2100.0
2006-09-29 12:15:00,36.8,36.82,36.8,36.8,2600.0,30.4626,30.4791,30.4626,30.4626,2600.0
2006-09-29 12:20:00,36.81,36.81,36.79,36.79,600.0,30.4708,30.4708,30.4543,30.4543,600.0
2006-09-29 12:25:00,36.8,36.81,36.79,36.79,1900.0,30.4626,30.4708,30.4543,30.4543,1900.0
2006-09-29 12:30:00,36.81,36.81,36.76,36.76,1900.0,30.4708,30.4708,30.4294,30.4294,1900.0
2006-09-29 12:35:00,36.78,36.78,36.76,36.78,600.0,30.446,30.446,30.4294,30.446,600.0
2006-09-29 12:40:00,36.74,36.75,36.73,36.75,1400.0,30.4129,30.4212,30.4046,30.4212,1400.0
2006-09-29 12:45:00,36.72,36.74,36.71,36.74,1800.0,30.3963,30.4129,30.3881,30.4129,1800.0
2006-09-29 12:50:00,36.74,36.74,36.71,36.73,800.0,30.4129,30.4129,30.3881,30.4046,800.0
2006-09-29 12:55:00,36.71,36.71,36.69,36.71,2600.0,30.3881,30.3881,30.3715,30.3881,2600.0
2006-09-29 13:00:00,36.7,36.72,36.69,36.7,2700.0,30.3798,30.3963,30.3715,30.3798,2700.0
2006-09-29 13:05:00,36.7,36.73,36.7,36.7,3400.0,30.3798,30.4046,30.3798,30.3798,3400.0
2006-09-29 13:10:00,36.72,36.72,36.67,36.67,4900.0,30.3963,30.3963,30.3549,30.3549,4900.0
2006-09-29 13:15:00,36.69,36.7,36.68,36.69,3600.0,30.3715,30.3798,30.3632,30.3715,3600.0
2006-09-29 13:20:00,36.69,36.71,36.67,36.71,9300.0,30.3715,30.3881,30.3549,30.3881,9300.0
2006-09-29 13:25:00,36.71,36.71,36.66,36.69,12400.0,30.3881,30.3881,30.3467,30.3715,12400.0
2006-09-29 13:30:00,36.71,36.71,36.68,36.69,5200.0,30.3881,30.3881,30.3632,30.3715,5200.0
2006-09-29 13:35:00,36.71,36.72,36.67,36.69,4300.0,30.3881,30.3963,30.3549,30.3715,4300.0
2006-09-29 13:40:00,36.71,36.73,36.69,36.73,5300.0,30.3881,30.4046,30.3715,30.4046,5300.0
2006-09-29 13:45:00,36.71,36.71,36.69,36.7,1600.0,30.3881,30.3881,30.3715,30.3798,1600.0
2006-09-29 13:50:00,36.72,36.72,36.68,36.7,5800.0,30.3963,30.3963,30.3632,30.3798,5800.0
2006-09-29 13:55:00,36.71,36.71,36.66,36.69,11700.0,30.3881,30.3881,30.3467,30.3715,11700.0
2006-09-29 14:00:00,36.66,36.7,36.66,36.67,13400.0,30.3467,30.3798,30.3467,30.3549,13400.0
2006-09-29 14:05:00,36.66,36.69,36.64,36.64,4700.0,30.3467,30.3715,30.3301,30.3301,4700.0
2006-09-29 14:10:00,36.64,36.67,36.64,36.65,2500.0,30.3301,30.3549,30.3301,30.3384,2500.0
2006-09-29 14:15:00,36.65,36.66,36.64,36.65,3500.0,30.3384,30.3467,30.3301,30.3384,3500.0
2006-09-29 14:20:00,36.65,36.66,36.65,36.65,2600.0,30.3384,30.3467,30.3384,30.3384,2600.0
2006-09-29 14:25:00,36.67,36.67,36.52,36.56,37000.0,30.3549,30.3549,30.2308,30.2639,37000.0
2006-09-29 14:30:00,36.56,36.6,36.56,36.58,22700.0,30.2639,30.297,30.2639,30.2804,22700.0
2006-09-29 14:35:00,36.58,36.62,36.58,36.62,1800.0,30.2804,30.3136,30.2804,30.3136,1800.0
2006-09-29 14:40:00,36.62,36.63,36.6,36.63,3100.0,30.3136,30.3218,30.297,30.3218,3100.0
2006-09-29 14:45:00,36.62,36.63,36.62,36.62,2600.0,30.3136,30.3218,30.3136,30.3136,2600.0
2006-09-29 14:50:00,36.62,36.62,36.59,36.6,2500.0,30.3136,30.3136,30.2887,30.297,2500.0
2006-09-29 14:55:00,36.59,36.6,36.58,36.6,2800.0,30.2887,30.297,30.2804,30.297,2800.0
2006-09-29 15:00:00,36.58,36.61,36.58,36.6,4900.0,30.2804,30.3053,30.2804,30.297,4900.0
2006-09-29 15:05:00,36.61,36.62,36.61,36.61,1800.0,30.3053,30.3136,30.3053,30.3053,1800.0
2006-09-29 15:10:00,36.61,36.61,36.58,36.6,3400.0,30.3053,30.3053,30.2804,30.297,3400.0
2006-09-29 15:15:00,36.58,36.63,36.58,36.63,3700.0,30.2804,30.3218,30.2804,30.3218,3700.0
2006-09-29 15:20:00,36.62,36.65,36.62,36.63,2300.0,30.3136,30.3384,30.3136,30.3218,2300.0
2006-09-29 15:25:00,36.63,36.66,36.63,36.66,2300.0,30.3218,30.3467,30.3218,30.3467,2300.0
2006-09-29 15:30:00,36.66,36.67,36.62,36.64,12300.0,30.3467,30.3549,30.3136,30.3301,12300.0
2006-09-29 15:35:00,36.63,36.63,36.58,36.58,9800.0,30.3218,30.3218,30.2804,30.2804,9800.0
2006-09-29 15:40:00,36.62,36.62,36.57,36.59,7000.0,30.3136,30.3136,30.2722,30.2887,7000.0
2006-09-29 15:45:00,36.6,36.62,36.57,36.62,13700.0,30.297,30.3136,30.2722,30.3136,13700.0
2006-09-29 15:50:00,36.63,36.67,36.58,36.66,13300.0,30.3218,30.3549,30.2804,30.3467,13300.0
2006-09-29 15:55:00,36.65,36.7,36.65,36.69,31300.0,30.3384,30.3798,30.3384,30.3715,31300.0
2006-10-02 09:30:00,36.79,36.79,36.63,36.63,6700.0,30.4543,30.4543,30.3218,30.3218,6700.0
2006-10-02 09:35:00,36.63,36.64,36.6,36.6,3900.0,30.3218,30.3301,30.297,30.297,3900.0
2006-10-02 09:40:00,36.61,36.63,36.6,36.63,5200.0,30.3053,30.3218,30.297,30.3218,5200.0
2006-10-02 09:45:00,36.6,36.66,36.6,36.6,3700.0,30.297,30.3467,30.297,30.297,3700.0
2006-10-02 09:50:00,36.62,36.62,36.5,36.53,8700.0,30.3136,30.3136,30.2142,30.2391,8700.0
2006-10-02 09:55:00,36.53,36.55,36.44,36.46,5200.0,30.2391,30.2556,30.1645,30.1811,5200.0
2006-10-02 10:00:00,36.44,36.47,36.34,36.47,3800.0,30.1645,30.1894,30.0818,30.1894,3800.0
2006-10-02 10:05:00,36.51,36.52,36.33,36.33,9500.0,30.2225,30.2308,30.0735,30.0735,9500.0
2006-10-02 10:10:00,36.33,36.37,36.31,36.32,5800.0,30.0735,30.1066,30.0569,30.0652,5800.0
2006-10-02 10:15:00,36.33,36.38,36.31,36.38,4000.0,30.0735,30.1149,30.0569,30.1149,4000.0
2006-10-02 10:20:00,36.33,36.38,36.3,36.32,5300.0,30.0735,30.1149,30.0487,30.0652,5300.0
2006-10-02 10:25:00,36.31,36.39,36.31,36.37,2100.0,30.0569,30.1232,30.0569,30.1066,2100.0
2006-10-02 10:30:00,36.38,36.4,36.31,36.31,3300.0,30.1149,30.1314,30.0569,30.0569,3300.0
2006-10-02 10:35:00,36.35,36.35,36.3,36.34,5100.0,30.09,30.09,30.0487,30.0818,5100.0
2006-10-02 10:40:00,36.36,36.4,36.33,36.36,2800.0,30.0983,30.1314,30.0735,30.0983,2800.0
2006-10-02 10:45:00,36.38,36.38,36.34,36.35,2300.0,30.1149,30.1149,30.0818,30.09,2300.0
2006-10-02 10:50:00,36.32,36.42,36.32,36.38,2200.0,30.0652,30.148,30.0652,30.1149,2200.0
2006-10-02 10:55:00,36.43,36.47,36.4,36.47,2700.0,30.1563,30.1894,30.1314,30.1894,2700.0
2006-10-02 11:00:00,36.45,36.45,36.41,36.42,5200.0,30.1728,30.1728,30.1397,30.148,5200.0
2006-10-02 11:05:00,36.42,36.44,36.42,36.43,1300.0,30.148,30.1645,30.148,30.1563,1300.0
2006-10-02 11:10:00,36.46,36.48,36.43,36.46,4400.0,30.1811,30.1977,30.1563,30.1811,4400.0
2006-10-02 11:15:00,36.43,36.45,36.43,36.45,700.0,30.1563,30.1728,30.1563,30.1728,700.0
2006-10-02 11:20:00,36.47,36.49,36.46,36.46,1500.0,30.1894,30.2059,30.1811,30.1811,1500.0
2006-10-02 11:25:00,36.49,36.51,36.45,36.51,2200.0,30.2059,30.2225,30.1728,30.2225,2200.0
2006-10-02 11:30:00,36.49,36.55,36.48,36.54,3900.0,30.2059,30.2556,30.1977,30.2473,3900.0
2006-10-02 11:35:00,36.54,36.56,36.5,36.54,7400.0,30.2473,30.2639,30.2142,30.2473,7400.0
2006-10-02 11:40:00,36.52,36.54,36.46,36.49,9900.0,30.2308,30.2473,30.1811,30.2059,9900.0
2006-10-02 11:45:00,36.47,36.49,36.47,36.49,1600.0,30.1894,30.2059,30.1894,30.2059,1600.0
2006-10-02 11:50:00,36.46,36.5,36.46,36.5,1000.0,30.1811,30.2142,30.1811,30.2142,1000.0
2006-10-02 11:55:00,36.5,36.52,36.49,36.52,2700.0,30.2142,30.2308,30.2059,30.2308,2700.0
2006-10-02 12:00:00,36.5,36.52,36.48,36.51,4600.0,30.2142,30.2308,30.1977,30.2225,4600.0
2006-10-02 12:05:00,36.52,36.53,36.51,36.51,1600.0,30.2308,30.2391,30.2225,30.2225,1600.0
2006-10-02 12:10:00,36.52,36.52,36.49,36.49,1100.0,30.2308,30.2308,30.2059,30.2059,1100.0
2006-10-02 12:15:00,36.49,36.51,36.49,36.49,1300.0,30.2059,30.2225,30.2059,30.2059,1300.0
2006-10-02 12:20:00,36.49,36.52,36.49,36.5,1000.0,30.2059,30.2308,30.2059,30.2142,1000.0
2006-10-02 12:25:00,36.5,36.53,36.49,36.52,15800.0,30.2142,30.2391,30.2059,30.2308,15800.0
2006-10-02 12:30:00,36.53,36.53,36.5,36.5,1100.0,30.2391,30.2391,30.2142,30.2142,1100.0
2006-10-02 12:35:00,36.52,36.54,36.52,36.52,600.0,30.2308,30.2473,30.2308,30.2308,600.0
2006-10-02 12:40:00,36.53,36.58,36.45,36.5,28900.0,30.2391,30.2804,30.1728,30.2142,28900.0
2006-10-02 12:45:00,36.5,36.55,36.46,36.51,70900.0,30.2142,30.2556,30.1811,30.2225,70900.0
2006-10-02 12:50:00,36.51,36.52,36.49,36.52,10500.0,30.2225,30.2308,30.2059,30.2308,10500.0
2006-10-02 12:55:00,36.52,36.52,36.48,36.48,4800.0,30.2308,30.2308,30.1977,30.1977,4800.0
2006-10-02 13:00:00,36.49,36.51,36.49,36.5,3000.0,30.2059,30.2225,30.2059,30.2142,3000.0
2006-10-02 13:05:00,36.5,36.51,36.48,36.49,2000.0,30.2142,30.2225,30.1977,30.2059,2000.0
2006-10-02 13:10:00,36.5,36.52,36.49,36.5,1300.0,30.2142,30.2308,30.2059,30.2142,1300.0
2006-10-02 13:15:00,36.5,36.5,36.5,36.5,900.0,30.2142,30.2142,30.2142,30.2142,900.0
2006-10-02 13:20:00,36.5,36.52,36.5,36.5,1800.0,30.2142,30.2308,30.2142,30.2142,1800.0
2006-10-02 13:25:00,36.5,36.52,36.46,36.47,2400.0,30.2142,30.2308,30.1811,30.1894,2400.0
2006-10-02 13:30:00,36.47,36.49,36.46,36.46,2300.0,30.1894,30.2059,30.1811,30.1811,2300.0
2006-10-02 13:35:00,36.47,36.48,36.4,36.4,3500.0,30.1894,30.1977,30.1314,30.1314,3500.0
2006-10-02 13:40:00,36.38,36.39,36.36,36.39,3000.0,30.1149,30.1232,30.0983,30.1232,3000.0
2006-10-02 13:45:00,36.37,36.38,36.3,36.35,13000.0,30.1066,30.1149,30.0487,30.09,13000.0
2006-10-02 13:50:00,36.34,36.35,36.25,36.31,9500.0,30.0818,30.09,30.0073,30.0569,9500.0
2006-10-02 13:55:00,36.32,36.35,36.32,36.35,5400.0,30.0652,30.09,30.0652,30.09,5400.0
2006-10-02 14:00:00,36.34,36.35,36.28,36.31,3800.0,30.0818,30.09,30.0321,30.0569,3800.0
2006-10-02 14:05:00,36.28,36.29,36.25,36.28,5400.0,30.0321,30.0404,30.0073,30.0321,5400.0
2006-10-02 14:10:00,36.29,36.29,36.26,36.27,1600.0,30.0404,30.0404,30.0155,30.0238,1600.0
2006-10-02 14:15:00,36.28,36.28,36.23,36.27,2800.0,30.0321,30.0321,29.9907,30.0238,2800.0
2006-10-02 14:20:00,36.28,36.29,36.26,36.27,1600.0,30.0321,30.0404,30.0155,30.0238,1600.0
2006-10-02 14:25:00,36.26,36.27,36.22,36.23,3700.0,30.0155,30.0238,29.9824,29.9907,3700.0
2006-10-02 14:30:00,36.26,36.26,36.23,36.24,900.0,30.0155,30.0155,29.9907,29.999,900.0
2006-10-02 14:35:00,36.27,36.27,36.19,36.23,7000.0,30.0238,30.0238,29.9576,29.9907,7000.0
2006-10-02 14:40:00,36.25,36.25,36.15,36.21,3800.0,30.0073,30.0073,29.9245,29.9742,3800.0
2006-10-02 14:45:00,36.21,36.23,36.18,36.21,3500.0,29.9742,29.9907,29.9493,29.9742,3500.0
2006-10-02 14:50:00,36.19,36.19,36.12,36.15,2400.0,29.9576,29.9576,29.8997,29.9245,2400.0
2006-10-02 14:55:00,36.15,36.17,36.13,36.16,3300.0,29.9245,29.941,29.9079,29.9328,3300.0
2006-10-02 15:00:00,36.15,36.19,36.15,36.16,2800.0,29.9245,29.9576,29.9245,29.9328,2800.0
2006-10-02 15:05:00,36.15,36.15,36.09,36.1,4300.0,29.9245,29.9245,29.8748,29.8831,4300.0
2006-10-02 15:10:00,36.1,36.14,36.1,36.14,5400.0,29.8831,29.9162,29.8831,29.9162,5400.0
2006-10-02 15:15:00,36.14,36.17,36.12,36.17,5700.0,29.9162,29.941,29.8997,29.941,5700.0
2006-10-02 15:20:00,36.15,36.16,36.15,36.15,2100.0,29.9245,29.9328,29.9245,29.9245,2100.0
2006-10-02 15:25:00,36.16,36.22,36.15,36.22,2300.0,29.9328,29.9824,29.9245,29.9824,2300.0
2006-10-02 15:30:00,36.22,36.23,36.2,36.22,3400.0,29.9824,29.9907,29.9659,29.9824,3400.0
2006-10-02 15:35:00,36.22,36.25,36.21,36.25,4200.0,29.9824,30.0073,29.9742,30.0073,4200.0
2006-10-02 15:40:00,36.25,36.25,36.21,36.22,5100.0,30.0073,30.0073,29.9742,29.9824,5100.0
2006-10-02 15:45:00,36.22,36.27,36.21,36.23,6500.0,29.9824,30.0238,29.9742,29.9907,6500.0
2006-10-02 15:50:00,36.22,36.26,36.21,36.25,2800.0,29.9824,30.0155,29.9742,30.0073,2800.0
2006-10-02 15:55:00,36.25,36.25,36.21,36.23,7300.0,30.0073,30.0073,29.9742,29.9907,7300.0
2006-10-03 09:30:00,36.41,36.63,36.41,36.63,14300.0,30.1397,30.3218,30.1397,30.3218,14300.0
2006-10-03 09:35:00,36.66,36.68,36.46,36.55,35500.0,30.3467,30.3632,30.1811,30.2556,35500.0
2006-10-03 09:40:00,36.53,36.69,36.53,36.64,7100.0,30.2391,30.3715,30.2391,30.3301,7100.0
2006-10-03 09:45:00,36.64,36.78,36.64,36.78,16800.0,30.3301,30.446,30.3301,30.446,16800.0
2006-10-03 09:50:00,36.78,36.78,36.68,36.68,6200.0,30.446,30.446,30.3632,30.3632,6200.0
2006-10-03 09:55:00,36.69,36.8,36.59,36.6,41200.0,30.3715,30.4626,30.2887,30.297,41200.0
2006-10-03 10:00:00,36.61,36.66,36.44,36.44,19100.0,30.3053,30.3467,30.1645,30.1645,19100.0
2006-10-03 10:05:00,36.44,36.5,36.43,36.49,23100.0,30.1645,30.2142,30.1563,30.2059,23100.0
2006-10-03 10:10:00,36.5,36.51,36.41,36.43,3400.0,30.2142,30.2225,30.1397,30.1563,3400.0
2006-10-03 10:15:00,36.44,36.5,36.44,36.46,15700.0,30.1645,30.2142,30.1645,30.1811,15700.0
2006-10-03 10:20:00,36.46,36.48,36.36,36.41,12400.0,30.1811,30.1977,30.0983,30.1397,12400.0
2006-10-03 10:25:00,36.37,36.4,36.37,36.4,6200.0,30.1066,30.1314,30.1066,30.1314,6200.0
2006-10-03 10:30:00,36.39,36.39,36.26,36.31,28900.0,30.1232,30.1232,30.0155,30.0569,28900.0
2006-10-03 10:35:00,36.31,36.34,36.24,36.24,10700.0,30.0569,30.0818,29.999,29.999,10700.0
2006-10-03 10:40:00,36.25,36.27,36.24,36.26,2500.0,30.0073,30.0238,29.999,30.0155,2500.0
2006-10-03 10:45:00,36.27,36.31,36.27,36.29,4300.0,30.0238,30.0569,30.0238,30.0404,4300.0
2006-10-03 10:50:00,36.29,36.29,36.2,36.26,17900.0,30.0404,30.0404,29.9659,30.0155,17900.0
2006-10-03 10:55:00,36.24,36.33,36.24,36.33,3200.0,29.999,30.0735,29.999,30.0735,3200.0
2006-10-03 11:00:00,36.28,36.3,36.26,36.3,6700.0,30.0321,30.0487,30.0155,30.0487,6700.0
2006-10-03 11:05:00,36.26,36.3,36.26,36.26,1700.0,30.0155,30.0487,30.0155,30.0155,1700.0
2006-10-03 11:10:00,36.28,36.3,36.23,36.24,16700.0,30.0321,30.0487,29.9907,29.999,16700.0
2006-10-03 11:15:00,36.24,36.32,36.24,36.27,10200.0,29.999,30.0652,29.999,30.0238,10200.0
2006-10-03 11:20:00,36.31,36.31,36.24,36.26,12900.0,30.0569,30.0569,29.999,30.0155,12900.0
2006-10-03 11:25:00,36.25,36.31,36.24,36.25,17400.0,30.0073,30.0569,29.999,30.0073,17400.0
2006-10-03 11:30:00,36.24,36.28,36.24,36.27,7900.0,29.999,30.0321,29.999,30.0238,7900.0
2006-10-03 11:35:00,36.24,36.29,36.24,36.28,4000.0,29.999,30.0404,29.999,30.0321,4000.0
2006-10-03 11:40:00,36.27,36.31,36.25,36.27,3200.0,30.0238,30.0569,30.0073,30.0238,3200.0
2006-10-03 11:45:00,36.27,36.29,36.27,36.28,3300.0,30.0238,30.0404,30.0238,30.0321,3300.0
2006-10-03 11:50:00,36.27,36.3,36.24,36.24,11300.0,30.0238,30.0487,29.999,29.999,11300.0
2006-10-03 11:55:00,36.24,36.26,36.23,36.24,3800.0,29.999,30.0155,29.9907,29.999,3800.0
2006-10-03 12:00:00,36.21,36.31,36.21,36.31,6800.0,29.9742,30.0569,29.9742,30.0569,6800.0
2006-10-03 12:05:00,36.31,36.34,36.27,36.32,15000.0,30.0569,30.0818,30.0238,30.0652,15000.0
2006-10-03 12:10:00,36.32,36.32,36.26,36.26,19100.0,30.0652,30.0652,30.0155,30.0155,19100.0
2006-10-03 12:15:00,36.28,36.32,36.28,36.3,9000.0,30.0321,30.0652,30.0321,30.0487,9000.0
2006-10-03 12:20:00,36.29,36.32,36.29,36.31,4600.0,30.0404,30.0652,30.0404,30.0569,4600.0
2006-10-03 12:25:00,36.3,36.33,36.3,36.32,8500.0,30.0487,30.0735,30.0487,30.0652,8500.0
2006-10-03 12:30:00,36.32,36.34,36.3,36.3,18200.0,30.0652,30.0818,30.0487,30.0487,18200.0
2006-10-03 12:35:00,36.32,36.33,36.3,36.32,2300.0,30.0652,30.0735,30.0487,30.0652,2300.0
2006-10-03 12:40:00,36.31,36.32,36.3,36.3,5900.0,30.0569,30.0652,30.0487,30.0487,5900.0
2006-10-03 12:45:00,36.31,36.32,36.3,36.32,15700.0,30.0569,30.0652,30.0487,30.0652,15700.0
2006-10-03 12:50:00,36.3,36.31,36.29,36.31,4800.0,30.0487,30.0569,30.0404,30.0569,4800.0
2006-10-03 12:55:00,36.31,36.33,36.31,36.32,6000.0,30.0569,30.0735,30.0569,30.0652,6000.0
2006-10-03 13:00:00,36.32,36.33,36.28,36.28,10500.0,30.0652,30.0735,30.0321,30.0321,10500.0
2006-10-03 13:05:00,36.29,36.3,36.25,36.26,2700.0,30.0404,30.0487,30.0073,30.0155,2700.0
2006-10-03 13:10:00,36.27,36.27,36.24,36.24,4000.0,30.0238,30.0238,29.999,29.999,4000.0
2006-10-03 13:15:00,36.23,36.25,36.23,36.23,4900.0,29.9907,30.0073,29.9907,29.9907,4900.0
2006-10-03 13:20:00,36.24,36.28,36.22,36.24,10300.0,29.999,30.0321,29.9824,29.999,10300.0
2006-10-03 13:25:00,36.23,36.26,36.14,36.18,37600.0,29.9907,30.0155,29.9162,29.9493,37600.0
2006-10-03 13:30:00,36.16,36.25,36.09,36.21,26300.0,29.9328,30.0073,29.8748,29.9742,26300.0
2006-10-03 13:35:00,36.17,36.27,36.14,36.27,19100.0,29.941,30.0238,29.9162,30.0238,19100.0
2006-10-03 13:40:00,36.26,36.29,36.21,36.26,10600.0,30.0155,30.0404,29.9742,30.0155,10600.0
2006-10-03 13:45:00,36.24,36.26,36.24,36.25,1600.0,29.999,30.0155,29.999,30.0073,1600.0
2006-10-03 13:50:00,36.25,36.25,36.22,36.25,4700.0,30.0073,30.0073,29.9824,30.0073,4700.0
2006-10-03 13:55:00,36.23,36.28,36.22,36.27,3700.0,29.9907,30.0321,29.9824,30.0238,3700.0
2006-10-03 14:00:00,36.28,36.3,36.22,36.25,11000.0,30.0321,30.0487,29.9824,30.0073,11000.0
2006-10-03 14:05:00,36.27,36.27,36.23,36.25,6500.0,30.0238,30.0238,29.9907,30.0073,6500.0
2006-10-03 14:10:00,36.25,36.26,36.24,36.25,24800.0,30.0073,30.0155,29.999,30.0073,24800.0
2006-10-03 14:15:00,36.26,36.27,36.25,36.25,1400.0,30.0155,30.0238,30.0073,30.0073,1400.0
2006-10-03 14:20:00,36.25,36.27,36.24,36.24,9000.0,30.0073,30.0238,29.999,29.999,9000.0
2006-10-03 14:25:00,36.25,36.25,36.15,36.18,7500.0,30.0073,30.0073,29.9245,29.9493,7500.0
2006-10-03 14:30:00,36.18,36.21,36.13,36.19,7100.0,29.9493,29.9742,29.9079,29.9576,7100.0
2006-10-03 14:35:00,36.19,36.2,36.11,36.16,39500.0,29.9576,29.9659,29.8914,29.9328,39500.0
2006-10-03 14:40:00,36.11,36.16,36.08,36.1,16400.0,29.8914,29.9328,29.8665,29.8831,16400.0
2006-10-03 14:45:00,36.11,36.13,36.09,36.09,3400.0,29.8914,29.9079,29.8748,29.8748,3400.0
2006-10-03 14:50:00,36.11,36.13,36.05,36.07,18900.0,29.8914,29.9079,29.8417,29.8583,18900.0
2006-10-03 14:55:00,36.06,36.07,36.03,36.03,10600.0,29.85,29.8583,29.8252,29.8252,10600.0
2006-10-03 15:00:00,36.03,36.06,36.01,36.06,10500.0,29.8252,29.85,29.8086,29.85,10500.0
2006-10-03 15:05:00,36.05,36.05,36.03,36.05,5300.0,29.8417,29.8417,29.8252,29.8417,5300.0
2006-10-03 15:10:00,36.04,36.06,36.01,36.01,18000.0,29.8334,29.85,29.8086,29.8086,18000.0
2006-10-03 15:15:00,36.0,36.03,35.98,36.0,14200.0,29.8003,29.8252,29.7838,29.8003,14200.0
2006-10-03 15:20:00,36.02,36.03,35.98,36.0,16100.0,29.8169,29.8252,29.7838,29.8003,16100.0
2006-10-03 15:25:00,36.01,36.02,35.94,35.97,29700.0,29.8086,29.8169,29.7507,29.7755,29700.0
2006-10-03 15:30:00,35.97,36.03,35.95,36.0,16400.0,29.7755,29.8252,29.7589,29.8003,16400.0
2006-10-03 15:35:00,36.0,36.03,35.97,36.0,16000.0,29.8003,29.8252,29.7755,29.8003,16000.0
2006-10-03 15:40:00,35.99,36.02,35.97,35.97,12200.0,29.792,29.8169,29.7755,29.7755,12200.0
2006-10-03 15:45:00,35.99,36.02,35.97,36.01,11900.0,29.792,29.8169,29.7755,29.8086,11900.0
2006-10-03 15:50:00,35.99,36.02,35.93,35.98,27100.0,29.792,29.8169,29.7424,29.7838,27100.0
2006-10-03 15:55:00,35.98,36.04,35.91,35.99,12700.0,29.7838,29.8334,29.7258,29.792,12700.0
2006-10-04 09:30:00,36.05,36.18,35.99,36.11,7700.0,29.8417,29.9493,29.792,29.8914,7700.0
2006-10-04 09:35:00,36.13,36.25,36.04,36.15,8600.0,29.9079,30.0073,29.8334,29.9245,8600.0
2006-10-04 09:40:00,36.24,36.29,36.2,36.29,6500.0,29.999,30.0404,29.9659,30.0404,6500.0
2006-10-04 09:45:00,36.24,36.29,36.2,36.25,4100.0,29.999,30.0404,29.9659,30.0073,4100.0
2006-10-04 09:50:00,36.21,36.27,36.17,36.17,3800.0,29.9742,30.0238,29.941,29.941,3800.0
2006-10-04 09:55:00,36.18,36.23,36.16,36.23,2300.0,29.9493,29.9907,29.9328,29.9907,2300.0
2006-10-04 10:00:00,36.24,36.26,36.15,36.18,5200.0,29.999,30.0155,29.9245,29.9493,5200.0
2006-10-04 10:05:00,36.2,36.23,36.17,36.21,2400.0,29.9659,29.9907,29.941,29.9742,2400.0
2006-10-04 10:10:00,36.24,36.33,36.22,36.31,7800.0,29.999,30.0735,29.9824,30.0569,7800.0
2006-10-04 10:15:00,36.32,36.41,36.32,36.34,10900.0,30.0652,30.1397,30.0652,30.0818,10900.0
2006-10-04 10:20:00,36.31,36.4,36.24,36.39,10200.0,30.0569,30.1314,29.999,30.1232,10200.0
2006-10-04 10:25:00,36.39,36.43,36.37,36.38,4900.0,30.1232,30.1563,30.1066,30.1149,4900.0
2006-10-04 10:30:00,36.35,36.45,36.35,36.43,4300.0,30.09,30.1728,30.09,30.1563,4300.0
2006-10-04 10:35:00,36.43,36.49,36.41,36.47,7200.0,30.1563,30.2059,30.1397,30.1894,7200.0
2006-10-04 10:40:00,36.45,36.47,36.43,36.45,2600.0,30.1728,30.1894,30.1563,30.1728,2600.0
2006-10-04 10:45:00,36.46,36.5,36.44,36.5,3800.0,30.1811,30.2142,30.1645,30.2142,3800.0
2006-10-04 10:50:00,36.47,36.49,36.44,36.45,3000.0,30.1894,30.2059,30.1645,30.1728,3000.0
2006-10-04 10:55:00,36.43,36.43,36.37,36.37,4400.0,30.1563,30.1563,30.1066,30.1066,4400.0
2006-10-04 11:00:00,36.37,36.38,36.32,36.36,5700.0,30.1066,30.1149,30.0652,30.0983,5700.0
2006-10-04 11:05:00,36.35,36.36,36.33,36.35,7700.0,30.09,30.0983,30.0735,30.09,7700.0
2006-10-04 11:10:00,36.36,36.45,36.36,36.43,5000.0,30.0983,30.1728,30.0983,30.1563,5000.0
2006-10-04 11:15:00,36.41,36.48,36.41,36.46,5600.0,30.1397,30.1977,30.1397,30.1811,5600.0
2006-10-04 11:20:00,36.44,36.55,36.42,36.52,3800.0,30.1645,30.2556,30.148,30.2308,3800.0
2006-10-04 11:25:00,36.53,36.55,36.52,36.53,3200.0,30.2391,30.2556,30.2308,30.2391,3200.0
2006-10-04 11:30:00,36.53,36.54,36.47,36.49,4500.0,30.2391,30.2473,30.1894,30.2059,4500.0
2006-10-04 11:35:00,36.49,36.53,36.45,36.45,3900.0,30.2059,30.2391,30.1728,30.1728,3900.0
2006-10-04 11:40:00,36.47,36.51,36.47,36.47,4700.0,30.1894,30.2225,30.1894,30.1894,4700.0
2006-10-04 11:45:00,36.46,36.47,36.43,36.44,3100.0,30.1811,30.1894,30.1563,30.1645,3100.0
2006-10-04 11:50:00,36.45,36.46,36.45,36.46,1400.0,30.1728,30.1811,30.1728,30.1811,1400.0
2006-10-04 11:55:00,36.45,36.47,36.44,36.44,4100.0,30.1728,30.1894,30.1645,30.1645,4100.0
2006-10-04 12:00:00,36.45,36.47,36.4,36.4,2400.0,30.1728,30.1894,30.1314,30.1314,2400.0
2006-10-04 12:05:00,36.38,36.38,36.35,36.36,2900.0,30.1149,30.1149,30.09,30.0983,2900.0
2006-10-04 12:10:00,36.37,36.4,36.37,36.4,4900.0,30.1066,30.1314,30.1066,30.1314,4900.0
2006-10-04 12:15:00,36.38,36.42,36.37,36.39,3000.0,30.1149,30.148,30.1066,30.1232,3000.0
2006-10-04 12:20:00,36.39,36.43,36.39,36.43,1500.0,30.1232,30.1563,30.1232,30.1563,1500.0
2006-10-04 12:25:00,36.41,36.44,36.41,36.43,3200.0,30.1397,30.1645,30.1397,30.1563,3200.0
2006-10-04 12:30:00,36.45,36.47,36.43,36.45,2200.0,30.1728,30.1894,30.1563,30.1728,2200.0
2006-10-04 12:35:00,36.45,36.45,36.42,36.42,1900.0,30.1728,30.1728,30.148,30.148,1900.0
2006-10-04 12:40:00,36.44,36.51,36.43,36.47,1900.0,30.1645,30.2225,30.1563,30.1894,1900.0
2006-10-04 12:45:00,36.47,36.48,36.45,36.48,1900.0,30.1894,30.1977,30.1728,30.1977,1900.0
2006-10-04 12:50:00,36.45,36.51,36.45,36.5,8700.0,30.1728,30.2225,30.1728,30.2142,8700.0
2006-10-04 12:55:00,36.5,36.52,36.49,36.52,3000.0,30.2142,30.2308,30.2059,30.2308,3000.0
2006-10-04 13:00:00,36.52,36.55,36.51,36.54,8000.0,30.2308,30.2556,30.2225,30.2473,8000.0
2006-10-04 13:05:00,36.53,36.56,36.51,36.54,11600.0,30.2391,30.2639,30.2225,30.2473,11600.0
2006-10-04 13:10:00,36.54,36.56,36.51,36.54,10000.0,30.2473,30.2639,30.2225,30.2473,10000.0
2006-10-04 13:15:00,36.54,36.57,36.52,36.55,10200.0,30.2473,30.2722,30.2308,30.2556,10200.0
2006-10-04 13:20:00,36.55,36.56,36.48,36.48,9300.0,30.2556,30.2639,30.1977,30.1977,9300.0
2006-10-04 13:25:00,36.49,36.57,36.49,36.56,17700.0,30.2059,30.2722,30.2059,30.2639,17700.0
2006-10-04 13:30:00,36.59,36.64,36.48,36.51,61900.0,30.2887,30.3301,30.1977,30.2225,61900.0
2006-10-04 13:35:00,36.51,36.54,36.49,36.53,16500.0,30.2225,30.2473,30.2059,30.2391,16500.0
2006-10-04 13:40:00,36.51,36.53,36.49,36.52,3900.0,30.2225,30.2391,30.2059,30.2308,3900.0
2006-10-04 13:45:00,36.49,36.52,36.43,36.45,8100.0,30.2059,30.2308,30.1563,30.1728,8100.0
2006-10-04 13:50:00,36.42,36.45,36.33,36.33,28000.0,30.148,30.1728,30.0735,30.0735,28000.0
2006-10-04 13:55:00,36.37,36.45,36.33,36.4,87900.0,30.1066,30.1728,30.0735,30.1314,87900.0
2006-10-04 14:00:00,36.38,36.4,36.3,36.32,16300.0,30.1149,30.1314,30.0487,30.0652,16300.0
2006-10-04 14:05:00,36.32,36.37,36.21,36.21,25500.0,30.0652,30.1066,29.9742,29.9742,25500.0
2006-10-04 14:10:00,36.21,36.33,36.2,36.31,57000.0,29.9742,30.0735,29.9659,30.0569,57000.0
2006-10-04 14:15:00,36.3,36.32,36.2,36.23,51900.0,30.0487,30.0652,29.9659,29.9907,51900.0
2006-10-04 14:20:00,36.22,36.31,36.21,36.3,11700.0,29.9824,30.0569,29.9742,30.0487,11700.0
2006-10-04 14:25:00,36.31,36.37,36.29,36.35,10500.0,30.0569,30.1066,30.0404,30.09,10500.0
2006-10-04 14:30:00,36.37,36.42,36.35,36.42,4500.0,30.1066,30.148,30.09,30.148,4500.0
2006-10-04 14:35:00,36.45,36.5,36.42,36.5,5700.0,30.1728,30.2142,30.148,30.2142,5700.0
2006-10-04 14:40:00,36.49,36.5,36.47,36.49,4000.0,30.2059,30.2142,30.1894,30.2059,4000.0
2006-10-04 14:45:00,36.49,36.54,36.47,36.54,6700.0,30.2059,30.2473,30.1894,30.2473,6700.0
2006-10-04 14:50:00,36.54,36.6,36.54,36.59,4600.0,30.2473,30.297,30.2473,30.2887,4600.0
2006-10-04 14:55:00,36.6,36.64,36.59,36.64,6200.0,30.297,30.3301,30.2887,30.3301,6200.0
2006-10-04 15:00:00,36.62,36.7,36.62,36.69,13000.0,30.3136,30.3798,30.3136,30.3715,13000.0
2006-10-04 15:05:00,36.68,36.74,36.67,36.74,8400.0,30.3632,30.4129,30.3549,30.4129,8400.0
2006-10-04 15:10:00,36.73,36.76,36.72,36.74,8700.0,30.4046,30.4294,30.3963,30.4129,8700.0
2006-10-04 15:15:00,36.73,36.77,36.72,36.75,6400.0,30.4046,30.4377,30.3963,30.4212,6400.0
2006-10-04 15:20:00,36.75,36.8,36.75,36.75,8300.0,30.4212,30.4626,30.4212,30.4212,8300.0
2006-10-04 15:25:00,36.76,36.79,36.7,36.7,7100.0,30.4294,30.4543,30.3798,30.3798,7100.0
2006-10-04 15:30:00,36.69,36.77,36.69,36.77,13100.0,30.3715,30.4377,30.3715,30.4377,13100.0
2006-10-04 15:35:00,36.77,36.82,36.77,36.82,10000.0,30.4377,30.4791,30.4377,30.4791,10000.0
2006-10-04 15:40:00,36.85,36.86,36.81,36.83,19500.0,30.5039,30.5122,30.4708,30.4874,19500.0
2006-10-04 15:45:00,36.84,36.85,36.81,36.84,13800.0,30.4957,30.5039,30.4708,30.4957,13800.0
2006-10-04 15:50:00,36.85,36.88,36.74,36.84,15100.0,30.5039,30.5288,30.4129,30.4957,15100.0
2006-10-04 15:55:00,36.8,36.85,36.74,36.84,14900.0,30.4626,30.5039,30.4129,30.4957,14900.0
2006-10-05 09:30:00,36.67,36.67,36.49,36.5,5600.0,30.3549,30.3549,30.2059,30.2142,5600.0
2006-10-05 09:35:00,36.53,36.83,36.51,36.74,7100.0,30.2391,30.4874,30.2225,30.4129,7100.0
2006-10-05 09:40:00,36.7,36.81,36.7,36.79,5500.0,30.3798,30.4708,30.3798,30.4543,5500.0
2006-10-05 09:45:00,36.79,36.8,36.64,36.64,5300.0,30.4543,30.4626,30.3301,30.3301,5300.0
2006-10-05 09:50:00,36.7,36.7,36.65,36.69,2500.0,30.3798,30.3798,30.3384,30.3715,2500.0
2006-10-05 09:55:00,36.69,36.72,36.69,36.72,1400.0,30.3715,30.3963,30.3715,30.3963,1400.0
2006-10-05 10:00:00,36.71,36.74,36.55,36.55,4600.0,30.3881,30.4129,30.2556,30.2556,4600.0
2006-10-05 10:05:00,36.56,36.62,36.49,36.5,6400.0,30.2639,30.3136,30.2059,30.2142,6400.0
2006-10-05 10:10:00,36.51,36.51,36.43,36.46,5400.0,30.2225,30.2225,30.1563,30.1811,5400.0
2006-10-05 10:15:00,36.44,36.45,36.38,36.4,5700.0,30.1645,30.1728,30.1149,30.1314,5700.0
2006-10-05 10:20:00,36.41,36.44,36.36,36.36,14800.0,30.1397,30.1645,30.0983,30.0983,14800.0
2006-10-05 10:25:00,36.36,36.37,36.3,36.3,6400.0,30.0983,30.1066,30.0487,30.0487,6400.0
2006-10-05 10:30:00,36.31,36.34,36.24,36.24,22300.0,30.0569,30.0818,29.999,29.999,22300.0
2006-10-05 10:35:00,36.24,36.25,36.19,36.21,11600.0,29.999,30.0073,29.9576,29.9742,11600.0
2006-10-05 10:40:00,36.21,36.23,36.16,36.23,9600.0,29.9742,29.9907,29.9328,29.9907,9600.0
2006-10-05 10:45:00,36.26,36.27,36.21,36.24,20900.0,30.0155,30.0238,29.9742,29.999,20900.0
2006-10-05 10:50:00,36.22,36.32,36.2,36.32,12300.0,29.9824,30.0652,29.9659,30.0652,12300.0
2006-10-05 10:55:00,36.34,36.37,36.31,36.36,5100.0,30.0818,30.1066,30.0569,30.0983,5100.0
2006-10-05 11:00:00,36.36,36.39,36.33,36.34,14700.0,30.0983,30.1232,30.0735,30.0818,14700.0
2006-10-05 11:05:00,36.32,36.37,36.31,36.31,13600.0,30.0652,30.1066,30.0569,30.0569,13600.0
2006-10-05 11:10:00,36.31,36.31,36.25,36.25,8600.0,30.0569,30.0569,30.0073,30.0073,8600.0
2006-10-05 11:15:00,36.27,36.27,36.25,36.26,2500.0,30.0238,30.0238,30.0073,30.0155,2500.0
2006-10-05 11:20:00,36.26,36.29,36.26,36.28,7300.0,30.0155,30.0404,30.0155,30.0321,7300.0
2006-10-05 11:25:00,36.26,36.3,36.25,36.28,8800.0,30.0155,30.0487,30.0073,30.0321,8800.0
2006-10-05 11:30:00,36.3,36.31,36.28,36.3,3200.0,30.0487,30.0569,30.0321,30.0487,3200.0
2006-10-05 11:35:00,36.3,36.3,36.26,36.26,11500.0,30.0487,30.0487,30.0155,30.0155,11500.0
2006-10-05 11:40:00,36.26,36.33,36.25,36.32,8100.0,30.0155,30.0735,30.0073,30.0652,8100.0
2006-10-05 11:45:00,36.31,36.34,36.31,36.32,9700.0,30.0569,30.0818,30.0569,30.0652,9700.0
2006-10-05 11:50:00,36.32,36.34,36.28,36.3,7600.0,30.0652,30.0818,30.0321,30.0487,7600.0
2006-10-05 11:55:00,36.3,36.33,36.27,36.33,8000.0,30.0487,30.0735,30.0238,30.0735,8000.0
2006-10-05 12:00:00,36.3,36.36,36.24,36.25,35700.0,30.0487,30.0983,29.999,30.0073,35700.0
2006-10-05 12:05:00,36.25,36.32,36.25,36.29,11100.0,30.0073,30.0652,30.0073,30.0404,11100.0
2006-10-05 12:10:00,36.29,36.34,36.28,36.32,3000.0,30.0404,30.0818,30.0321,30.0652,3000.0
2006-10-05 12:15:00,36.33,36.33,36.32,36.32,1900.0,30.0735,30.0735,30.0652,30.0652,1900.0
2006-10-05 12:20:00,36.31,36.33,36.3,36.3,4000.0,30.0569,30.0735,30.0487,30.0487,4000.0
2006-10-05 12:25:00,36.3,36.32,36.3,36.32,1000.0,30.0487,30.0652,30.0487,30.0652,1000.0
2006-10-05 12:30:00,36.32,36.33,36.26,36.27,5300.0,30.0652,30.0735,30.0155,30.0238,5300.0
2006-10-05 12:35:00,36.27,36.28,36.22,36.24,5400.0,30.0238,30.0321,29.9824,29.999,5400.0
2006-10-05 12:40:00,36.24,36.26,36.22,36.25,11500.0,29.999,30.0155,29.9824,30.0073,11500.0
2006-10-05 12:45:00,36.24,36.24,36.21,36.22,4000.0,29.999,29.999,29.9742,29.9824,4000.0
2006-10-05 12:50:00,36.22,36.23,36.19,36.19,8600.0,29.9824,29.9907,29.9576,29.9576,8600.0
2006-10-05 12:55:00,36.18,36.22,36.18,36.22,6400.0,29.9493,29.9824,29.9493,29.9824,6400.0
2006-10-05 13:00:00,36.2,36.23,36.19,36.21,11000.0,29.9659,29.9907,29.9576,29.9742,11000.0
2006-10-05 13:05:00,36.21,36.23,36.16,36.22,10400.0,29.9742,29.9907,29.9328,29.9824,10400.0
2006-10-05 13:10:00,36.21,36.23,36.21,36.21,5000.0,29.9742,29.9907,29.9742,29.9742,5000.0
2006-10-05 13:15:00,36.24,36.24,36.2,36.23,6600.0,29.999,29.999,29.9659,29.9907,6600.0
2006-10-05 13:20:00,36.23,36.25,36.22,36.24,4900.0,29.9907,30.0073,29.9824,29.999,4900.0
2006-10-05 13:25:00,36.24,36.24,36.21,36.22,11500.0,29.999,29.999,29.9742,29.9824,11500.0
2006-10-05 13:30:00,36.21,36.23,36.19,36.19,18500.0,29.9742,29.9907,29.9576,29.9576,18500.0
2006-10-05 13:35:00,36.2,36.23,36.19,36.21,7400.0,29.9659,29.9907,29.9576,29.9742,7400.0
2006-10-05 13:40:00,36.2,36.25,36.18,36.25,4300.0,29.9659,30.0073,29.9493,30.0073,4300.0
2006-10-05 13:45:00,36.27,36.27,36.23,36.23,5300.0,30.0238,30.0238,29.9907,29.9907,5300.0
2006-10-05 13:50:00,36.25,36.26,36.19,36.25,12100.0,30.0073,30.0155,29.9576,30.0073,12100.0
2006-10-05 13:55:00,36.25,36.27,36.22,36.24,3600.0,30.0073,30.0238,29.9824,29.999,3600.0
2006-10-05 14:00:00,36.23,36.25,36.23,36.24,6500.0,29.9907,30.0073,29.9907,29.999,6500.0
2006-10-05 14:05:00,36.24,36.25,36.21,36.23,7300.0,29.999,30.0073,29.9742,29.9907,7300.0
2006-10-05 14:10:00,36.25,36.27,36.2,36.2,9500.0,30.0073,30.0238,29.9659,29.9659,9500.0
2006-10-05 14:15:00,36.21,36.25,36.2,36.21,7500.0,29.9742,30.0073,29.9659,29.9742,7500.0
2006-10-05 14:20:00,36.2,36.23,36.18,36.21,6700.0,29.9659,29.9907,29.9493,29.9742,6700.0
2006-10-05 14:25:00,36.22,36.22,36.2,36.2,6900.0,29.9824,29.9824,29.9659,29.9659,6900.0
2006-10-05 14:30:00,36.19,36.25,36.18,36.25,8200.0,29.9576,30.0073,29.9493,30.0073,8200.0
2006-10-05 14:35:00,36.25,36.29,36.25,36.29,4400.0,30.0073,30.0404,30.0073,30.0404,4400.0
2006-10-05 14:40:00,36.29,36.3,36.27,36.28,4000.0,30.0404,30.0487,30.0238,30.0321,4000.0
2006-10-05 14:45:00,36.27,36.3,36.26,36.27,5100.0,30.0238,30.0487,30.0155,30.0238,5100.0
2006-10-05 14:50:00,36.26,36.28,36.24,36.25,12400.0,30.0155,30.0321,29.999,30.0073,12400.0
2006-10-05 14:55:00,36.24,36.27,36.24,36.24,6900.0,29.999,30.0238,29.999,29.999,6900.0
2006-10-05 15:00:00,36.23,36.28,36.22,36.25,7500.0,29.9907,30.0321,29.9824,30.0073,7500.0
2006-10-05 15:05:00,36.27,36.32,36.23,36.26,10300.0,30.0238,30.0652,29.9907,30.0155,10300.0
2006-10-05 15:10:00,36.28,36.31,36.25,36.25,7100.0,30.0321,30.0569,30.0073,30.0073,7100.0
2006-10-05 15:15:00,36.28,36.33,36.27,36.28,9300.0,30.0321,30.0735,30.0238,30.0321,9300.0
2006-10-05 15:20:00,36.28,36.3,36.26,36.3,8700.0,30.0321,30.0487,30.0155,30.0487,8700.0
2006-10-05 15:25:00,36.29,36.38,36.29,36.34,7300.0,30.0404,30.1149,30.0404,30.0818,7300.0
2006-10-05 15:30:00,36.34,36.37,36.32,36.32,10900.0,30.0818,30.1066,30.0652,30.0652,10900.0
2006-10-05 15:35:00,36.31,36.34,36.3,36.3,5700.0,30.0569,30.0818,30.0487,30.0487,5700.0
2006-10-05 15:40:00,36.32,36.34,36.3,36.32,47600.0,30.0652,30.0818,30.0487,30.0652,47600.0
2006-10-05 15:45:00,36.33,36.4,36.33,36.37,12100.0,30.0735,30.1314,30.0735,30.1066,12100.0
2006-10-05 15:50:00,36.37,36.45,36.37,36.45,10400.0,30.1066,30.1728,30.1066,30.1728,10400.0
2006-10-05 15:55:00,36.46,36.49,36.42,36.49,25900.0,30.1811,30.2059,30.148,30.2059,25900.0
2006-10-06 09:30:00,36.36,36.36,36.3,36.3,8400.0,30.0983,30.0983,30.0487,30.0487,8400.0
2006-10-06 09:35:00,36.29,36.34,36.2,36.34,14100.0,30.0404,30.0818,29.9659,30.0818,14100.0
2006-10-06 09:40:00,36.3,36.53,36.3,36.48,8800.0,30.0487,30.2391,30.0487,30.1977,8800.0
2006-10-06 09:45:00,36.48,36.49,36.38,36.45,9100.0,30.1977,30.2059,30.1149,30.1728,9100.0
2006-10-06 09:50:00,36.4,36.5,36.36,36.4,9100.0,30.1314,30.2142,30.0983,30.1314,9100.0
2006-10-06 09:55:00,36.4,36.44,36.36,36.4,7100.0,30.1314,30.1645,30.0983,30.1314,7100.0
2006-10-06 10:00:00,36.38,36.44,36.32,36.37,17800.0,30.1149,30.1645,30.0652,30.1066,17800.0
2006-10-06 10:05:00,36.39,36.4,36.31,36.38,4700.0,30.1232,30.1314,30.0569,30.1149,4700.0
2006-10-06 10:10:00,36.37,36.38,36.31,36.36,9800.0,30.1066,30.1149,30.0569,30.0983,9800.0
2006-10-06 10:15:00,36.35,36.35,36.2,36.23,4900.0,30.09,30.09,29.9659,29.9907,4900.0
2006-10-06 10:20:00,36.28,36.29,36.25,36.26,1400.0,30.0321,30.0404,30.0073,30.0155,1400.0
2006-10-06 10:25:00,36.27,36.3,36.27,36.27,3000.0,30.0238,30.0487,30.0238,30.0238,3000.0
2006-10-06 10:30:00,36.26,36.3,36.25,36.3,3300.0,30.0155,30.0487,30.0073,30.0487,3300.0
2006-10-06 10:35:00,36.29,36.29,36.24,36.24,2100.0,30.0404,30.0404,29.999,29.999,2100.0
2006-10-06 10:40:00,36.24,36.27,36.13,36.15,23200.0,29.999,30.0238,29.9079,29.9245,23200.0
2006-10-06 10:45:00,36.17,36.26,36.13,36.22,60500.0,29.941,30.0155,29.9079,29.9824,60500.0
2006-10-06 10:50:00,36.22,36.29,36.18,36.21,20500.0,29.9824,30.0404,29.9493,29.9742,20500.0
2006-10-06 10:55:00,36.22,36.31,36.19,36.3,4800.0,29.9824,30.0569,29.9576,30.0487,4800.0
2006-10-06 11:00:00,36.31,36.33,36.18,36.18,15000.0,30.0569,30.0735,29.9493,29.9493,15000.0
2006-10-06 11:05:00,36.22,36.22,36.15,36.19,6100.0,29.9824,29.9824,29.9245,29.9576,6100.0
2006-10-06 11:10:00,36.18,36.29,36.17,36.29,11800.0,29.9493,30.0404,29.941,30.0404,11800.0
2006-10-06 11:15:00,36.31,36.34,36.16,36.16,17300.0,30.0569,30.0818,29.9328,29.9328,17300.0
2006-10-06 11:20:00,36.19,36.29,36.13,36.27,22300.0,29.9576,30.0404,29.9079,30.0238,22300.0
2006-10-06 11:25:00,36.27,36.3,36.23,36.3,7900.0,30.0238,30.0487,29.9907,30.0487,7900.0
2006-10-06 11:30:00,36.28,36.31,36.23,36.31,12300.0,30.0321,30.0569,29.9907,30.0569,12300.0
2006-10-06 11:35:00,36.3,36.32,36.2,36.22,9500.0,30.0487,30.0652,29.9659,29.9824,9500.0
2006-10-06 11:40:00,36.26,36.32,36.22,36.29,6200.0,30.0155,30.0652,29.9824,30.0404,6200.0
2006-10-06 11:45:00,36.32,36.32,36.28,36.31,2000.0,30.0652,30.0652,30.0321,30.0569,2000.0
2006-10-06 11:50:00,36.27,36.28,36.24,36.27,4100.0,30.0238,30.0321,29.999,30.0238,4100.0
2006-10-06 11:55:00,36.27,36.28,36.24,36.25,3500.0,30.0238,30.0321,29.999,30.0073,3500.0
2006-10-06 12:00:00,36.25,36.28,36.25,36.28,5000.0,30.0073,30.0321,30.0073,30.0321,5000.0
2006-10-06 12:05:00,36.26,36.28,36.19,36.19,6000.0,30.0155,30.0321,29.9576,29.9576,6000.0
2006-10-06 12:10:00,36.18,36.26,36.18,36.23,5400.0,29.9493,30.0155,29.9493,29.9907,5400.0
2006-10-06 12:15:00,36.23,36.26,36.23,36.25,1900.0,29.9907,30.0155,29.9907,30.0073,1900.0
2006-10-06 12:20:00,36.27,36.28,36.24,36.28,1800.0,30.0238,30.0321,29.999,30.0321,1800.0
2006-10-06 12:25:00,36.27,36.27,36.26,36.26,1600.0,30.0238,30.0238,30.0155,30.0155,1600.0
2006-10-06 12:30:00,36.26,36.28,36.26,36.28,1000.0,30.0155,30.0321,30.0155,30.0321,1000.0
2006-10-06 12:35:00,36.26,36.28,36.22,36.23,3600.0,30.0155,30.0321,29.9824,29.9907,3600.0
2006-10-06 12:40:00,36.22,36.24,36.21,36.24,2200.0,29.9824,29.999,29.9742,29.999,2200.0
2006-10-06 12:45:00,36.25,36.28,36.25,36.26,1300.0,30.0073,30.0321,30.0073,30.0155,1300.0
2006-10-06 12:50:00,36.27,36.27,36.26,36.27,5100.0,30.0238,30.0238,30.0155,30.0238,5100.0
2006-10-06 12:55:00,36.26,36.26,36.24,36.26,5000.0,30.0155,30.0155,29.999,30.0155,5000.0
2006-10-06 13:00:00,36.24,36.26,36.19,36.26,16700.0,29.999,30.0155,29.9576,30.0155,16700.0
2006-10-06 13:05:00,36.24,36.27,36.2,36.24,11000.0,29.999,30.0238,29.9659,29.999,11000.0
2006-10-06 13:10:00,36.21,36.24,36.21,36.24,500.0,29.9742,29.999,29.9742,29.999,500.0
2006-10-06 13:15:00,36.25,36.26,36.2,36.25,8900.0,30.0073,30.0155,29.9659,30.0073,8900.0
2006-10-06 13:20:00,36.25,36.25,36.24,36.24,400.0,30.0073,30.0073,29.999,29.999,400.0
2006-10-06 13:25:00,36.24,36.24,36.2,36.23,7000.0,29.999,29.999,29.9659,29.9907,7000.0
2006-10-06 13:30:00,36.21,36.22,36.2,36.2,3300.0,29.9742,29.9824,29.9659,29.9659,3300.0
2006-10-06 13:35:00,36.2,36.22,36.18,36.18,4900.0,29.9659,29.9824,29.9493,29.9493,4900.0
2006-10-06 13:40:00,36.18,36.19,36.17,36.19,4600.0,29.9493,29.9576,29.941,29.9576,4600.0
2006-10-06 13:45:00,36.19,36.21,36.17,36.21,7400.0,29.9576,29.9742,29.941,29.9742,7400.0
2006-10-06 13:50:00,36.22,36.27,36.22,36.27,1800.0,29.9824,30.0238,29.9824,30.0238,1800.0
2006-10-06 13:55:00,36.28,36.28,36.23,36.23,7900.0,30.0321,30.0321,29.9907,29.9907,7900.0
2006-10-06 14:00:00,36.24,36.27,36.24,36.25,1700.0,29.999,30.0238,29.999,30.0073,1700.0
2006-10-06 14:05:00,36.24,36.28,36.24,36.27,5100.0,29.999,30.0321,29.999,30.0238,5100.0
2006-10-06 14:10:00,36.25,36.27,36.23,36.24,6500.0,30.0073,30.0238,29.9907,29.999,6500.0
2006-10-06 14:15:00,36.23,36.27,36.23,36.27,1700.0,29.9907,30.0238,29.9907,30.0238,1700.0
2006-10-06 14:20:00,36.27,36.27,36.25,36.26,1600.0,30.0238,30.0238,30.0073,30.0155,1600.0
2006-10-06 14:25:00,36.25,36.28,36.25,36.28,2900.0,30.0073,30.0321,30.0073,30.0321,2900.0
2006-10-06 14:30:00,36.28,36.28,36.24,36.26,8200.0,30.0321,30.0321,29.999,30.0155,8200.0
2006-10-06 14:35:00,36.25,36.28,36.24,36.28,10000.0,30.0073,30.0321,29.999,30.0321,10000.0
2006-10-06 14:40:00,36.28,36.32,36.27,36.31,10100.0,30.0321,30.0652,30.0238,30.0569,10100.0
2006-10-06 14:45:00,36.29,36.29,36.26,36.28,3300.0,30.0404,30.0404,30.0155,30.0321,3300.0
2006-10-06 14:50:00,36.28,36.28,36.25,36.26,5300.0,30.0321,30.0321,30.0073,30.0155,5300.0
2006-10-06 14:55:00,36.28,36.31,36.23,36.23,19700.0,30.0321,30.0569,29.9907,29.9907,19700.0
2006-10-06 15:00:00,36.2,36.2,36.17,36.2,10100.0,29.9659,29.9659,29.941,29.9659,10100.0
2006-10-06 15:05:00,36.2,36.23,36.19,36.21,12900.0,29.9659,29.9907,29.9576,29.9742,12900.0
2006-10-06 15:10:00,36.21,36.23,36.19,36.21,4500.0,29.9742,29.9907,29.9576,29.9742,4500.0
2006-10-06 15:15:00,36.23,36.23,36.17,36.18,7100.0,29.9907,29.9907,29.941,29.9493,7100.0
2006-10-06 15:20:00,36.2,36.23,36.17,36.18,8200.0,29.9659,29.9907,29.941,29.9493,8200.0
2006-10-06 15:25:00,36.18,36.2,36.18,36.2,7800.0,29.9493,29.9659,29.9493,29.9659,7800.0
2006-10-06 15:30:00,36.18,36.22,36.18,36.18,8200.0,29.9493,29.9824,29.9493,29.9493,8200.0
2006-10-06 15:35:00,36.18,36.2,36.18,36.2,5000.0,29.9493,29.9659,29.9493,29.9659,5000.0
2006-10-06 15:40:00,36.2,36.21,36.18,36.2,11700.0,29.9659,29.9742,29.9493,29.9659,11700.0
2006-10-06 15:45:00,36.21,36.22,36.19,36.2,7000.0,29.9742,29.9824,29.9576,29.9659,7000.0
2006-10-06 15:50:00,36.2,36.29,36.19,36.2,21800.0,29.9659,30.0404,29.9576,29.9659,21800.0
2006-10-06 15:55:00,36.2,36.29,36.19,36.29,14300.0,29.9659,30.0404,29.9576,30.0404,14300.0
2006-10-09 09:30:00,36.2,36.39,36.16,36.31,5400.0,29.9659,30.1232,29.9328,30.0569,5400.0
2006-10-09 09:35:00,36.25,36.26,36.16,36.26,27500.0,30.0073,30.0155,29.9328,30.0155,27500.0
2006-10-09 09:40:00,36.26,36.26,36.12,36.12,2700.0,30.0155,30.0155,29.8997,29.8997,2700.0
2006-10-09 09:45:00,36.12,36.16,36.02,36.02,3800.0,29.8997,29.9328,29.8169,29.8169,3800.0
2006-10-09 09:50:00,36.04,36.04,35.8,35.81,11600.0,29.8334,29.8334,29.6348,29.643,11600.0
2006-10-09 09:55:00,35.84,35.86,35.72,35.82,14300.0,29.6679,29.6844,29.5685,29.6513,14300.0
2006-10-09 10:00:00,35.83,35.93,35.56,35.93,35200.0,29.6596,29.7424,29.4361,29.7424,35200.0
2006-10-09 10:05:00,35.98,35.98,35.84,35.86,9600.0,29.7838,29.7838,29.6679,29.6844,9600.0
2006-10-09 10:10:00,35.85,35.88,35.73,35.74,10500.0,29.6762,29.701,29.5768,29.5851,10500.0
2006-10-09 10:15:00,35.73,35.82,35.68,35.75,4300.0,29.5768,29.6513,29.5354,29.5934,4300.0
2006-10-09 10:20:00,35.75,35.75,35.57,35.62,13300.0,29.5934,29.5934,29.4444,29.4858,13300.0
2006-10-09 10:25:00,35.61,35.66,35.58,35.66,6200.0,29.4775,29.5189,29.4527,29.5189,6200.0
2006-10-09 10:30:00,35.66,35.66,35.56,35.6,4500.0,29.5189,29.5189,29.4361,29.4692,4500.0
2006-10-09 10:35:00,35.59,35.63,35.51,35.54,12500.0,29.4609,29.494,29.3947,29.4195,12500.0
2006-10-09 10:40:00,35.54,35.54,35.48,35.5,10700.0,29.4195,29.4195,29.3699,29.3864,10700.0
2006-10-09 10:45:00,35.5,35.53,35.5,35.5,4400.0,29.3864,29.4113,29.3864,29.3864,4400.0
2006-10-09 10:50:00,35.5,35.52,35.49,35.51,11000.0,29.3864,29.403,29.3782,29.3947,11000.0
2006-10-09 10:55:00,35.51,35.53,35.48,35.5,12200.0,29.3947,29.4113,29.3699,29.3864,12200.0
2006-10-09 11:00:00,35.49,35.5,35.43,35.44,14400.0,29.3782,29.3864,29.3285,29.3368,14400.0
2006-10-09 11:05:00,35.44,35.47,35.43,35.45,20200.0,29.3368,29.3616,29.3285,29.345,20200.0
2006-10-09 11:10:00,35.44,35.46,35.43,35.45,9500.0,29.3368,29.3533,29.3285,29.345,9500.0
2006-10-09 11:15:00,35.45,35.56,35.3,35.46,49300.0,29.345,29.4361,29.2209,29.3533,49300.0
2006-10-09 11:20:00,35.46,35.49,35.43,35.47,15200.0,29.3533,29.3782,29.3285,29.3616,15200.0
2006-10-09 11:25:00,35.46,35.53,35.45,35.48,17000.0,29.3533,29.4113,29.345,29.3699,17000.0
2006-10-09 11:30:00,35.47,35.52,35.43,35.45,20400.0,29.3616,29.403,29.3285,29.345,20400.0
2006-10-09 11:35:00,35.47,35.52,35.41,35.47,16100.0,29.3616,29.403,29.3119,29.3616,16100.0
2006-10-09 11:40:00,35.44,35.53,35.43,35.48,14400.0,29.3368,29.4113,29.3285,29.3699,14400.0
2006-10-09 11:45:00,35.48,36.25,35.48,35.55,92100.0,29.3699,30.0073,29.3699,29.4278,92100.0
2006-10-09 11:50:00,35.56,35.6,35.53,35.57,9400.0,29.4361,29.4692,29.4113,29.4444,9400.0
2006-10-09 11:55:00,35.57,35.59,35.39,35.51,15600.0,29.4444,29.4609,29.2954,29.3947,15600.0
2006-10-09 12:00:00,35.5,35.56,35.48,35.51,24200.0,29.3864,29.4361,29.3699,29.3947,24200.0
2006-10-09 12:05:00,35.49,35.54,35.49,35.51,24500.0,29.3782,29.4195,29.3782,29.3947,24500.0
2006-10-09 12:10:00,35.5,35.54,35.49,35.52,10800.0,29.3864,29.4195,29.3782,29.403,10800.0
2006-10-09 12:15:00,35.5,35.51,35.49,35.49,13200.0,29.3864,29.3947,29.3782,29.3782,13200.0
2006-10-09 12:20:00,35.5,35.51,35.47,35.51,12900.0,29.3864,29.3947,29.3616,29.3947,12900.0
2006-10-09 12:25:00,35.5,35.51,35.38,35.4,23700.0,29.3864,29.3947,29.2871,29.3037,23700.0
2006-10-09 12:30:00,35.4,35.45,35.38,35.39,38700.0,29.3037,29.345,29.2871,29.2954,38700.0
2006-10-09 12:35:00,35.38,35.5,35.38,35.47,33400.0,29.2871,29.3864,29.2871,29.3616,33400.0
2006-10-09 12:40:00,35.47,35.52,35.47,35.51,7400.0,29.3616,29.403,29.3616,29.3947,7400.0
2006-10-09 12:45:00,35.52,35.52,35.49,35.5,7700.0,29.403,29.403,29.3782,29.3864,7700.0
2006-10-09 12:50:00,35.5,35.52,35.48,35.51,5500.0,29.3864,29.403,29.3699,29.3947,5500.0
2006-10-09 12:55:00,35.51,35.55,35.47,35.55,6800.0,29.3947,29.4278,29.3616,29.4278,6800.0
2006-10-09 13:00:00,35.53,35.53,35.47,35.48,10100.0,29.4113,29.4113,29.3616,29.3699,10100.0
2006-10-09 13:05:00,35.48,35.51,35.46,35.49,6300.0,29.3699,29.3947,29.3533,29.3782,6300.0
2006-10-09 13:10:00,35.49,35.52,35.46,35.47,12000.0,29.3782,29.403,29.3533,29.3616,12000.0
2006-10-09 13:15:00,35.48,35.51,35.45,35.51,9000.0,29.3699,29.3947,29.345,29.3947,9000.0
2006-10-09 13:20:00,35.5,35.5,35.45,35.48,5200.0,29.3864,29.3864,29.345,29.3699,5200.0
2006-10-09 13:25:00,35.5,35.58,35.44,35.55,23300.0,29.3864,29.4527,29.3368,29.4278,23300.0
2006-10-09 13:30:00,35.56,35.59,35.49,35.59,12100.0,29.4361,29.4609,29.3782,29.4609,12100.0
2006-10-09 13:35:00,35.55,35.59,35.46,35.59,22500.0,29.4278,29.4609,29.3533,29.4609,22500.0
2006-10-09 13:40:00,35.61,35.68,35.61,35.64,5800.0,29.4775,29.5354,29.4775,29.5023,5800.0
2006-10-09 13:45:00,35.68,35.68,35.65,35.68,5800.0,29.5354,29.5354,29.5106,29.5354,5800.0
2006-10-09 13:50:00,35.66,35.66,35.59,35.62,7800.0,29.5189,29.5189,29.4609,29.4858,7800.0
2006-10-09 13:55:00,35.62,35.64,35.57,35.58,6300.0,29.4858,29.5023,29.4444,29.4527,6300.0
2006-10-09 14:00:00,35.55,35.55,35.47,35.5,8800.0,29.4278,29.4278,29.3616,29.3864,8800.0
2006-10-09 14:05:00,35.49,35.52,35.4,35.5,17600.0,29.3782,29.403,29.3037,29.3864,17600.0
2006-10-09 14:10:00,35.5,35.6,35.49,35.56,23200.0,29.3864,29.4692,29.3782,29.4361,23200.0
2006-10-09 14:15:00,35.57,35.6,35.55,35.55,7700.0,29.4444,29.4692,29.4278,29.4278,7700.0
2006-10-09 14:20:00,35.57,35.6,35.57,35.6,8700.0,29.4444,29.4692,29.4444,29.4692,8700.0
2006-10-09 14:25:00,35.6,35.66,35.56,35.66,12100.0,29.4692,29.5189,29.4361,29.5189,12100.0
2006-10-09 14:30:00,35.67,35.72,35.63,35.71,8800.0,29.5272,29.5685,29.494,29.5603,8800.0
2006-10-09 14:35:00,35.72,35.74,35.68,35.68,18000.0,29.5685,29.5851,29.5354,29.5354,18000.0
2006-10-09 14:40:00,35.7,35.73,35.67,35.72,12700.0,29.552,29.5768,29.5272,29.5685,12700.0
2006-10-09 14:45:00,35.72,35.81,35.71,35.79,7900.0,29.5685,29.643,29.5603,29.6265,7900.0
2006-10-09 14:50:00,35.79,35.82,35.76,35.77,13700.0,29.6265,29.6513,29.6017,29.6099,13700.0
2006-10-09 14:55:00,35.76,35.86,35.76,35.82,11400.0,29.6017,29.6844,29.6017,29.6513,11400.0
2006-10-09 15:00:00,35.83,35.83,35.76,35.82,20600.0,29.6596,29.6596,29.6017,29.6513,20600.0
2006-10-09 15:05:00,35.81,35.84,35.75,35.76,26700.0,29.643,29.6679,29.5934,29.6017,26700.0
2006-10-09 15:10:00,35.75,35.81,35.7,35.76,18700.0,29.5934,29.643,29.552,29.6017,18700.0
2006-10-09 15:15:00,35.77,35.81,35.72,35.72,13400.0,29.6099,29.643,29.5685,29.5685,13400.0
2006-10-09 15:20:00,35.73,35.78,35.7,35.74,7600.0,29.5768,29.6182,29.552,29.5851,7600.0
2006-10-09 15:25:00,35.76,35.8,35.73,35.74,12900.0,29.6017,29.6348,29.5768,29.5851,12900.0
2006-10-09 15:30:00,35.72,35.8,35.66,35.68,15900.0,29.5685,29.6348,29.5189,29.5354,15900.0
2006-10-09 15:35:00,35.68,35.73,35.63,35.64,22400.0,29.5354,29.5768,29.494,29.5023,22400.0
2006-10-09 15:40:00,35.65,35.71,35.64,35.71,6200.0,29.5106,29.5603,29.5023,29.5603,6200.0
2006-10-09 15:45:00,35.68,35.72,35.66,35.69,7600.0,29.5354,29.5685,29.5189,29.5437,7600.0
2006-10-09 15:50:00,35.7,35.75,35.7,35.75,4500.0,29.552,29.5934,29.552,29.5934,4500.0
2006-10-09 15:55:00,35.74,35.78,35.74,35.76,10100.0,29.5851,29.6182,29.5851,29.6017,10100.0
2006-10-10 09:30:00,35.87,36.0,35.87,35.99,6100.0,29.6927,29.8003,29.6927,29.792,6100.0
2006-10-10 09:35:00,36.0,36.16,35.98,36.06,9500.0,29.8003,29.9328,29.7838,29.85,9500.0
2006-10-10 09:40:00,36.01,36.11,35.96,36.07,6600.0,29.8086,29.8914,29.7672,29.8583,6600.0
2006-10-10 09:45:00,36.08,36.08,35.93,35.98,8500.0,29.8665,29.8665,29.7424,29.7838,8500.0
2006-10-10 09:50:00,35.98,36.01,35.93,35.93,20100.0,29.7838,29.8086,29.7424,29.7424,20100.0
2006-10-10 09:55:00,35.95,36.05,35.95,35.96,5500.0,29.7589,29.8417,29.7589,29.7672,5500.0
2006-10-10 10:00:00,35.95,36.07,35.95,36.02,20300.0,29.7589,29.8583,29.7589,29.8169,20300.0
2006-10-10 10:05:00,36.02,36.06,36.0,36.04,16800.0,29.8169,29.85,29.8003,29.8334,16800.0
2006-10-10 10:10:00,36.01,36.21,36.0,36.12,20000.0,29.8086,29.9742,29.8003,29.8997,20000.0
2006-10-10 10:15:00,36.1,36.13,36.09,36.12,2500.0,29.8831,29.9079,29.8748,29.8997,2500.0
2006-10-10 10:20:00,36.12,36.12,36.08,36.09,5800.0,29.8997,29.8997,29.8665,29.8748,5800.0
2006-10-10 10:25:00,36.1,36.13,36.06,36.12,3800.0,29.8831,29.9079,29.85,29.8997,3800.0
2006-10-10 10:30:00,36.13,36.13,36.11,36.12,5000.0,29.9079,29.9079,29.8914,29.8997,5000.0
2006-10-10 10:35:00,36.13,36.13,36.08,36.09,4500.0,29.9079,29.9079,29.8665,29.8748,4500.0
2006-10-10 10:40:00,36.09,36.11,36.04,36.04,9800.0,29.8748,29.8914,29.8334,29.8334,9800.0
2006-10-10 10:45:00,36.04,36.04,35.98,36.0,5900.0,29.8334,29.8334,29.7838,29.8003,5900.0
2006-10-10 10:50:00,36.0,36.0,35.93,36.0,50600.0,29.8003,29.8003,29.7424,29.8003,50600.0
2006-10-10 10:55:00,36.01,36.05,35.99,36.05,7000.0,29.8086,29.8417,29.792,29.8417,7000.0
2006-10-10 11:00:00,36.04,36.08,36.0,36.04,21700.0,29.8334,29.8665,29.8003,29.8334,21700.0
2006-10-10 11:05:00,36.06,36.08,36.03,36.06,18400.0,29.85,29.8665,29.8252,29.85,18400.0
2006-10-10 11:10:00,36.06,36.1,36.05,36.07,16500.0,29.85,29.8831,29.8417,29.8583,16500.0
2006-10-10 11:15:00,36.09,36.12,36.08,36.1,6100.0,29.8748,29.8997,29.8665,29.8831,6100.0
2006-10-10 11:20:00,36.09,36.2,36.08,36.17,7500.0,29.8748,29.9659,29.8665,29.941,7500.0
2006-10-10 11:25:00,36.16,36.16,36.12,36.12,3600.0,29.9328,29.9328,29.8997,29.8997,3600.0
2006-10-10 11:30:00,36.12,36.15,36.12,36.15,5100.0,29.8997,29.9245,29.8997,29.9245,5100.0
2006-10-10 11:35:00,36.14,36.14,36.09,36.11,4100.0,29.9162,29.9162,29.8748,29.8914,4100.0
2006-10-10 11:40:00,36.11,36.16,36.07,36.12,7600.0,29.8914,29.9328,29.8583,29.8997,7600.0
2006-10-10 11:45:00,36.12,36.14,36.09,36.13,7200.0,29.8997,29.9162,29.8748,29.9079,7200.0
2006-10-10 11:50:00,36.12,36.14,36.07,36.14,14500.0,29.8997,29.9162,29.8583,29.9162,14500.0
2006-10-10 11:55:00,36.14,36.14,36.1,36.1,7000.0,29.9162,29.9162,29.8831,29.8831,7000.0
2006-10-10 12:00:00,36.1,36.15,36.1,36.11,10500.0,29.8831,29.9245,29.8831,29.8914,10500.0
2006-10-10 12:05:00,36.13,36.14,36.09,36.13,9900.0,29.9079,29.9162,29.8748,29.9079,9900.0
2006-10-10 12:10:00,36.13,36.15,36.08,36.12,16000.0,29.9079,29.9245,29.8665,29.8997,16000.0
2006-10-10 12:15:00,36.14,36.16,36.07,36.12,11100.0,29.9162,29.9328,29.8583,29.8997,11100.0
2006-10-10 12:20:00,36.08,36.11,36.06,36.1,11700.0,29.8665,29.8914,29.85,29.8831,11700.0
2006-10-10 12:25:00,36.07,36.11,36.04,36.09,15400.0,29.8583,29.8914,29.8334,29.8748,15400.0
2006-10-10 12:30:00,36.09,36.1,36.05,36.1,13800.0,29.8748,29.8831,29.8417,29.8831,13800.0
2006-10-10 12:35:00,36.11,36.12,36.06,36.1,15300.0,29.8914,29.8997,29.85,29.8831,15300.0
2006-10-10 12:40:00,36.1,36.1,36.05,36.09,23500.0,29.8831,29.8831,29.8417,29.8748,23500.0
2006-10-10 12:45:00,36.09,36.1,36.06,36.07,10500.0,29.8748,29.8831,29.85,29.8583,10500.0
2006-10-10 12:50:00,36.03,36.04,36.0,36.02,7800.0,29.8252,29.8334,29.8003,29.8169,7800.0
2006-10-10 12:55:00,35.99,36.06,35.99,36.05,19600.0,29.792,29.85,29.792,29.8417,19600.0
2006-10-10 13:00:00,36.03,36.05,35.98,36.02,12700.0,29.8252,29.8417,29.7838,29.8169,12700.0
2006-10-10 13:05:00,36.04,36.04,35.98,36.01,15300.0,29.8334,29.8334,29.7838,29.8086,15300.0
2006-10-10 13:10:00,36.01,36.06,35.97,36.02,14400.0,29.8086,29.85,29.7755,29.8169,14400.0
2006-10-10 13:15:00,36.03,36.04,36.0,36.02,10500.0,29.8252,29.8334,29.8003,29.8169,10500.0
2006-10-10 13:20:00,36.02,36.07,36.01,36.07,7500.0,29.8169,29.8583,29.8086,29.8583,7500.0
2006-10-10 13:25:00,36.08,36.08,36.05,36.05,10100.0,29.8665,29.8665,29.8417,29.8417,10100.0
2006-10-10 13:30:00,36.05,36.1,36.05,36.08,10800.0,29.8417,29.8831,29.8417,29.8665,10800.0
2006-10-10 13:35:00,36.09,36.11,36.04,36.04,2800.0,29.8748,29.8914,29.8334,29.8334,2800.0
2006-10-10 13:40:00,36.04,36.16,36.04,36.14,14900.0,29.8334,29.9328,29.8334,29.9162,14900.0
2006-10-10 13:45:00,36.14,36.14,36.1,36.1,1800.0,29.9162,29.9162,29.8831,29.8831,1800.0
2006-10-10 13:50:00,36.13,36.13,36.1,36.1,4200.0,29.9079,29.9079,29.8831,29.8831,4200.0
2006-10-10 13:55:00,36.11,36.14,36.1,36.12,4100.0,29.8914,29.9162,29.8831,29.8997,4100.0
2006-10-10 14:00:00,36.11,36.12,36.09,36.09,9400.0,29.8914,29.8997,29.8748,29.8748,9400.0
2006-10-10 14:05:00,36.09,36.09,36.04,36.05,9100.0,29.8748,29.8748,29.8334,29.8417,9100.0
2006-10-10 14:10:00,36.05,36.17,36.02,36.14,16000.0,29.8417,29.941,29.8169,29.9162,16000.0
2006-10-10 14:15:00,36.14,36.16,36.12,36.12,8000.0,29.9162,29.9328,29.8997,29.8997,8000.0
2006-10-10 14:20:00,36.12,36.12,36.04,36.05,5700.0,29.8997,29.8997,29.8334,29.8417,5700.0
2006-10-10 14:25:00,36.05,36.05,36.02,36.02,4200.0,29.8417,29.8417,29.8169,29.8169,4200.0
2006-10-10 14:30:00,36.04,36.07,36.04,36.07,6900.0,29.8334,29.8583,29.8334,29.8583,6900.0
2006-10-10 14:35:00,36.07,36.07,36.0,36.0,7600.0,29.8583,29.8583,29.8003,29.8003,7600.0
2006-10-10 14:40:00,36.01,36.05,36.01,36.02,7600.0,29.8086,29.8417,29.8086,29.8169,7600.0
2006-10-10 14:45:00,36.04,36.08,36.04,36.08,5900.0,29.8334,29.8665,29.8334,29.8665,5900.0
2006-10-10 14:50:00,36.08,36.08,36.02,36.05,5500.0,29.8665,29.8665,29.8169,29.8417,5500.0
2006-10-10 14:55:00,36.05,36.06,36.04,36.04,4700.0,29.8417,29.85,29.8334,29.8334,4700.0
2006-10-10 15:00:00,36.04,36.07,36.01,36.05,15300.0,29.8334,29.8583,29.8086,29.8417,15300.0
2006-10-10 15:05:00,36.05,36.07,36.02,36.03,24400.0,29.8417,29.8583,29.8169,29.8252,24400.0
2006-10-10 15:10:00,36.03,36.04,36.0,36.01,24700.0,29.8252,29.8334,29.8003,29.8086,24700.0
2006-10-10 15:15:00,36.02,36.04,36.02,36.02,13400.0,29.8169,29.8334,29.8169,29.8169,13400.0
2006-10-10 15:20:00,36.02,36.03,35.94,35.96,20600.0,29.8169,29.8252,29.7507,29.7672,20600.0
2006-10-10 15:25:00,35.96,36.0,35.94,35.99,5600.0,29.7672,29.8003,29.7507,29.792,5600.0
2006-10-10 15:30:00,35.99,35.99,35.91,35.91,13800.0,29.792,29.792,29.7258,29.7258,13800.0
2006-10-10 15:35:00,35.91,35.91,35.84,35.87,17700.0,29.7258,29.7258,29.6679,29.6927,17700.0
2006-10-10 15:40:00,35.87,35.89,35.85,35.86,11100.0,29.6927,29.7093,29.6762,29.6844,11100.0
2006-10-10 15:45:00,35.86,35.88,35.85,35.86,15300.0,29.6844,29.701,29.6762,29.6844,15300.0
2006-10-10 15:50:00,35.85,35.96,35.84,35.96,17600.0,29.6762,29.7672,29.6679,29.7672,17600.0
2006-10-10 15:55:00,35.93,35.95,35.91,35.93,12100.0,29.7424,29.7589,29.7258,29.7424,12100.0
2006-10-11 09:30:00,35.71,36.0,35.71,36.0,6100.0,29.5603,29.8003,29.5603,29.8003,6100.0
2006-10-11 09:35:00,35.98,36.0,35.82,35.85,5800.0,29.7838,29.8003,29.6513,29.6762,5800.0
2006-10-11 09:40:00,35.87,35.92,35.83,35.91,6300.0,29.6927,29.7341,29.6596,29.7258,6300.0
2006-10-11 09:45:00,35.93,36.11,35.93,36.11,11100.0,29.7424,29.8914,29.7424,29.8914,11100.0
2006-10-11 09:50:00,36.1,36.1,35.91,35.99,12400.0,29.8831,29.8831,29.7258,29.792,12400.0
2006-10-11 09:55:00,36.0,36.02,35.94,35.95,7400.0,29.8003,29.8169,29.7507,29.7589,7400.0
2006-10-11 10:00:00,35.94,35.95,35.9,35.95,2300.0,29.7507,29.7589,29.7175,29.7589,2300.0
2006-10-11 10:05:00,36.0,36.12,35.98,36.09,8800.0,29.8003,29.8997,29.7838,29.8748,8800.0
2006-10-11 10:10:00,36.1,36.11,36.05,36.06,5500.0,29.8831,29.8914,29.8417,29.85,5500.0
2006-10-11 10:15:00,36.03,36.04,35.97,36.0,3200.0,29.8252,29.8334,29.7755,29.8003,3200.0
2006-10-11 10:20:00,36.03,36.08,35.97,35.98,3200.0,29.8252,29.8665,29.7755,29.7838,3200.0
2006-10-11 10:25:00,35.98,36.0,35.91,35.96,4700.0,29.7838,29.8003,29.7258,29.7672,4700.0
2006-10-11 10:30:00,35.93,35.96,35.87,35.95,11900.0,29.7424,29.7672,29.6927,29.7589,11900.0
2006-10-11 10:35:00,35.96,35.97,35.91,35.96,6800.0,29.7672,29.7755,29.7258,29.7672,6800.0
2006-10-11 10:40:00,35.93,35.96,35.88,35.92,5900.0,29.7424,29.7672,29.701,29.7341,5900.0
2006-10-11 10:45:00,35.92,35.94,35.87,35.89,9100.0,29.7341,29.7507,29.6927,29.7093,9100.0
2006-10-11 10:50:00,35.89,35.94,35.89,35.94,5100.0,29.7093,29.7507,29.7093,29.7507,5100.0
2006-10-11 10:55:00,35.93,35.99,35.91,35.93,3600.0,29.7424,29.792,29.7258,29.7424,3600.0
2006-10-11 11:00:00,35.9,35.96,35.9,35.96,3000.0,29.7175,29.7672,29.7175,29.7672,3000.0
2006-10-11 11:05:00,35.96,35.96,35.92,35.93,9500.0,29.7672,29.7672,29.7341,29.7424,9500.0
2006-10-11 11:10:00,35.93,35.94,35.91,35.94,4400.0,29.7424,29.7507,29.7258,29.7507,4400.0
2006-10-11 11:15:00,35.93,35.95,35.91,35.92,4100.0,29.7424,29.7589,29.7258,29.7341,4100.0
2006-10-11 11:20:00,35.93,35.96,35.92,35.92,5300.0,29.7424,29.7672,29.7341,29.7341,5300.0
2006-10-11 11:25:00,35.93,35.94,35.88,35.91,5100.0,29.7424,29.7507,29.701,29.7258,5100.0
2006-10-11 11:30:00,35.92,36.0,35.92,35.97,20900.0,29.7341,29.8003,29.7341,29.7755,20900.0
2006-10-11 11:35:00,35.97,36.0,35.9,35.99,21900.0,29.7755,29.8003,29.7175,29.792,21900.0
2006-10-11 11:40:00,35.99,36.02,35.98,35.98,6800.0,29.792,29.8169,29.7838,29.7838,6800.0
2006-10-11 11:45:00,35.99,35.99,35.94,35.97,5800.0,29.792,29.792,29.7507,29.7755,5800.0
2006-10-11 11:50:00,35.98,35.99,35.96,35.99,3800.0,29.7838,29.792,29.7672,29.792,3800.0
2006-10-11 11:55:00,35.99,36.0,35.99,36.0,3300.0,29.792,29.8003,29.792,29.8003,3300.0
2006-10-11 12:00:00,35.99,36.0,35.98,36.0,2700.0,29.792,29.8003,29.7838,29.8003,2700.0
2006-10-11 12:05:00,36.0,36.0,35.97,35.99,2600.0,29.8003,29.8003,29.7755,29.792,2600.0
2006-10-11 12:10:00,35.99,36.0,35.98,35.99,2800.0,29.792,29.8003,29.7838,29.792,2800.0
2006-10-11 12:15:00,36.0,36.0,35.95,35.95,1000.0,29.8003,29.8003,29.7589,29.7589,1000.0
2006-10-11 12:20:00,35.95,35.96,35.91,35.91,31300.0,29.7589,29.7672,29.7258,29.7258,31300.0
2006-10-11 12:25:00,35.93,35.96,35.9,35.96,1600.0,29.7424,29.7672,29.7175,29.7672,1600.0
2006-10-11 12:30:00,35.93,35.97,35.92,35.94,7200.0,29.7424,29.7755,29.7341,29.7507,7200.0
2006-10-11 12:35:00,35.96,35.97,35.94,35.97,2600.0,29.7672,29.7755,29.7507,29.7755,2600.0
2006-10-11 12:40:00,35.97,36.0,35.95,35.98,4900.0,29.7755,29.8003,29.7589,29.7838,4900.0
2006-10-11 12:45:00,35.97,36.0,35.97,35.99,1100.0,29.7755,29.8003,29.7755,29.792,1100.0
2006-10-11 12:50:00,36.01,36.02,36.0,36.0,1800.0,29.8086,29.8169,29.8003,29.8003,1800.0
2006-10-11 12:55:00,36.01,36.02,36.0,36.01,17000.0,29.8086,29.8169,29.8003,29.8086,17000.0
2006-10-11 13:00:00,36.0,36.01,35.99,36.0,1600.0,29.8003,29.8086,29.792,29.8003,1600.0
2006-10-11 13:05:00,36.0,36.03,36.0,36.03,6200.0,29.8003,29.8252,29.8003,29.8252,6200.0
2006-10-11 13:10:00,36.07,36.07,36.01,36.01,4600.0,29.8583,29.8583,29.8086,29.8086,4600.0
2006-10-11 13:15:00,36.01,36.01,35.99,36.0,4300.0,29.8086,29.8086,29.792,29.8003,4300.0
2006-10-11 13:20:00,36.0,36.02,35.99,36.0,1800.0,29.8003,29.8169,29.792,29.8003,1800.0
2006-10-11 13:25:00,36.01,36.01,35.98,35.99,600.0,29.8086,29.8086,29.7838,29.792,600.0
2006-10-11 13:30:00,35.97,35.97,35.95,35.95,1200.0,29.7755,29.7755,29.7589,29.7589,1200.0
2006-10-11 13:35:00,35.95,35.97,35.95,35.95,2400.0,29.7589,29.7755,29.7589,29.7589,2400.0
2006-10-11 13:40:00,35.95,35.95,35.92,35.92,4900.0,29.7589,29.7589,29.7341,29.7341,4900.0
2006-10-11 13:45:00,35.92,35.93,35.89,35.89,11400.0,29.7341,29.7424,29.7093,29.7093,11400.0
2006-10-11 13:50:00,35.89,35.9,35.89,35.9,5700.0,29.7093,29.7175,29.7093,29.7175,5700.0
2006-10-11 13:55:00,35.91,35.95,35.91,35.95,800.0,29.7258,29.7589,29.7258,29.7589,800.0
2006-10-11 14:00:00,35.94,35.95,35.87,35.94,8700.0,29.7507,29.7589,29.6927,29.7507,8700.0
2006-10-11 14:05:00,35.9,35.9,35.8,35.88,3800.0,29.7175,29.7175,29.6348,29.701,3800.0
2006-10-11 14:10:00,35.88,35.98,35.87,35.91,10000.0,29.701,29.7838,29.6927,29.7258,10000.0
2006-10-11 14:15:00,35.91,35.91,35.83,35.85,2600.0,29.7258,29.7258,29.6596,29.6762,2600.0
2006-10-11 14:20:00,35.81,35.82,35.77,35.78,4000.0,29.643,29.6513,29.6099,29.6182,4000.0
2006-10-11 14:25:00,35.79,35.82,35.76,35.78,6700.0,29.6265,29.6513,29.6017,29.6182,6700.0
2006-10-11 14:30:00,35.78,35.81,35.77,35.77,2100.0,29.6182,29.643,29.6099,29.6099,2100.0
2006-10-11 14:35:00,35.78,35.78,35.72,35.75,2700.0,29.6182,29.6182,29.5685,29.5934,2700.0
2006-10-11 14:40:00,35.73,35.75,35.7,35.7,4500.0,29.5768,29.5934,29.552,29.552,4500.0
2006-10-11 14:45:00,35.69,35.75,35.69,35.75,2100.0,29.5437,29.5934,29.5437,29.5934,2100.0
2006-10-11 14:50:00,35.75,35.75,35.59,35.62,4500.0,29.5934,29.5934,29.4609,29.4858,4500.0
2006-10-11 14:55:00,35.62,35.84,35.62,35.77,8900.0,29.4858,29.6679,29.4858,29.6099,8900.0
2006-10-11 15:00:00,35.76,35.77,35.71,35.76,4900.0,29.6017,29.6099,29.5603,29.6017,4900.0
2006-10-11 15:05:00,35.74,35.79,35.74,35.78,3000.0,29.5851,29.6265,29.5851,29.6182,3000.0
2006-10-11 15:10:00,35.79,35.91,35.79,35.89,6000.0,29.6265,29.7258,29.6265,29.7093,6000.0
2006-10-11 15:15:00,35.88,35.94,35.88,35.94,6800.0,29.701,29.7507,29.701,29.7507,6800.0
2006-10-11 15:20:00,35.94,35.94,35.9,35.92,5700.0,29.7507,29.7507,29.7175,29.7341,5700.0
2006-10-11 15:25:00,35.92,35.96,35.91,35.93,9900.0,29.7341,29.7672,29.7258,29.7424,9900.0
2006-10-11 15:30:00,35.94,35.97,35.92,35.97,9500.0,29.7507,29.7755,29.7341,29.7755,9500.0
2006-10-11 15:35:00,35.96,35.99,35.91,35.91,9900.0,29.7672,29.792,29.7258,29.7258,9900.0
2006-10-11 15:40:00,35.9,35.93,35.87,35.9,7900.0,29.7175,29.7424,29.6927,29.7175,7900.0
2006-10-11 15:45:00,35.92,35.96,35.91,35.96,6700.0,29.7341,29.7672,29.7258,29.7672,6700.0
2006-10-11 15:50:00,35.95,36.0,35.95,36.0,5900.0,29.7589,29.8003,29.7589,29.8003,5900.0
2006-10-11 15:55:00,35.99,35.99,35.94,35.94,14300.0,29.792,29.792,29.7507,29.7507,14300.0
2006-10-12 09:30:00,36.35,36.45,36.27,36.4,16600.0,30.09,30.1728,30.0238,30.1314,16600.0
2006-10-12 09:35:00,36.4,36.47,36.36,36.45,7500.0,30.1314,30.1894,30.0983,30.1728,7500.0
2006-10-12 09:40:00,36.43,36.56,36.43,36.51,22100.0,30.1563,30.2639,30.1563,30.2225,22100.0
2006-10-12 09:45:00,36.51,36.55,36.34,36.37,4700.0,30.2225,30.2556,30.0818,30.1066,4700.0
2006-10-12 09:50:00,36.39,36.45,36.38,36.38,7500.0,30.1232,30.1728,30.1149,30.1149,7500.0
2006-10-12 09:55:00,36.41,36.41,36.25,36.32,12100.0,30.1397,30.1397,30.0073,30.0652,12100.0
2006-10-12 10:00:00,36.37,36.58,36.37,36.5,9900.0,30.1066,30.2804,30.1066,30.2142,9900.0
2006-10-12 10:05:00,36.51,36.53,36.43,36.47,13700.0,30.2225,30.2391,30.1563,30.1894,13700.0
2006-10-12 10:10:00,36.47,36.51,36.45,36.49,14800.0,30.1894,30.2225,30.1728,30.2059,14800.0
2006-10-12 10:15:00,36.47,36.5,36.43,36.45,11400.0,30.1894,30.2142,30.1563,30.1728,11400.0
2006-10-12 10:20:00,36.43,36.43,36.37,36.37,3900.0,30.1563,30.1563,30.1066,30.1066,3900.0
2006-10-12 10:25:00,36.37,36.43,36.36,36.41,5100.0,30.1066,30.1563,30.0983,30.1397,5100.0
2006-10-12 10:30:00,36.4,36.4,36.31,36.31,107500.0,30.1314,30.1314,30.0569,30.0569,107500.0
2006-10-12 10:35:00,36.36,36.38,36.31,36.38,6700.0,30.0983,30.1149,30.0569,30.1149,6700.0
2006-10-12 10:40:00,36.36,36.42,36.33,36.42,11500.0,30.0983,30.148,30.0735,30.148,11500.0
2006-10-12 10:45:00,36.42,36.46,36.38,36.4,11800.0,30.148,30.1811,30.1149,30.1314,11800.0
2006-10-12 10:50:00,36.4,36.4,36.35,36.38,9300.0,30.1314,30.1314,30.09,30.1149,9300.0
2006-10-12 10:55:00,36.39,36.39,36.32,36.33,3800.0,30.1232,30.1232,30.0652,30.0735,3800.0
2006-10-12 11:00:00,36.33,36.35,36.29,36.3,2600.0,30.0735,30.09,30.0404,30.0487,2600.0
2006-10-12 11:05:00,36.32,36.38,36.31,36.38,4400.0,30.0652,30.1149,30.0569,30.1149,4400.0
2006-10-12 11:10:00,36.4,36.4,36.33,36.35,12500.0,30.1314,30.1314,30.0735,30.09,12500.0
2006-10-12 11:15:00,36.39,36.43,36.39,36.42,2200.0,30.1232,30.1563,30.1232,30.148,2200.0
2006-10-12 11:20:00,36.44,36.55,36.44,36.55,4000.0,30.1645,30.2556,30.1645,30.2556,4000.0
2006-10-12 11:25:00,36.55,36.58,36.5,36.55,7000.0,30.2556,30.2804,30.2142,30.2556,7000.0
2006-10-12 11:30:00,36.55,36.55,36.45,36.47,7200.0,30.2556,30.2556,30.1728,30.1894,7200.0
2006-10-12 11:35:00,36.43,36.44,36.4,36.42,10000.0,30.1563,30.1645,30.1314,30.148,10000.0
2006-10-12 11:40:00,36.42,36.45,36.37,36.45,5300.0,30.148,30.1728,30.1066,30.1728,5300.0
2006-10-12 11:45:00,36.45,36.49,36.42,36.44,5700.0,30.1728,30.2059,30.148,30.1645,5700.0
2006-10-12 11:50:00,36.44,36.46,36.41,36.43,7800.0,30.1645,30.1811,30.1397,30.1563,7800.0
2006-10-12 11:55:00,36.43,36.46,36.43,36.43,1900.0,30.1563,30.1811,30.1563,30.1563,1900.0
2006-10-12 12:00:00,36.43,36.45,36.43,36.43,1400.0,30.1563,30.1728,30.1563,30.1563,1400.0
2006-10-12 12:05:00,36.42,36.42,36.39,36.39,1500.0,30.148,30.148,30.1232,30.1232,1500.0
2006-10-12 12:10:00,36.39,36.39,36.37,36.38,1400.0,30.1232,30.1232,30.1066,30.1149,1400.0
2006-10-12 12:15:00,36.38,36.38,36.35,36.35,1200.0,30.1149,30.1149,30.09,30.09,1200.0
2006-10-12 12:20:00,36.37,36.4,36.35,36.38,5500.0,30.1066,30.1314,30.09,30.1149,5500.0
2006-10-12 12:25:00,36.38,36.4,36.37,36.38,4600.0,30.1149,30.1314,30.1066,30.1149,4600.0
2006-10-12 12:30:00,36.37,36.39,36.35,36.39,3000.0,30.1066,30.1232,30.09,30.1232,3000.0
2006-10-12 12:35:00,36.37,36.37,36.35,36.35,5100.0,30.1066,30.1066,30.09,30.09,5100.0
2006-10-12 12:40:00,36.36,36.37,36.35,36.35,1700.0,30.0983,30.1066,30.09,30.09,1700.0
2006-10-12 12:45:00,36.35,36.36,36.33,36.33,2100.0,30.09,30.0983,30.0735,30.0735,2100.0
2006-10-12 12:50:00,36.34,36.36,36.29,36.29,5600.0,30.0818,30.0983,30.0404,30.0404,5600.0
2006-10-12 12:55:00,36.32,36.36,36.31,36.36,4800.0,30.0652,30.0983,30.0569,30.0983,4800.0
2006-10-12 13:00:00,36.35,36.38,36.33,36.33,2200.0,30.09,30.1149,30.0735,30.0735,2200.0
2006-10-12 13:05:00,36.35,36.35,36.31,36.31,19300.0,30.09,30.09,30.0569,30.0569,19300.0
2006-10-12 13:10:00,36.34,36.34,36.31,36.32,2500.0,30.0818,30.0818,30.0569,30.0652,2500.0
2006-10-12 13:15:00,36.33,36.34,36.31,36.34,2000.0,30.0735,30.0818,30.0569,30.0818,2000.0
2006-10-12 13:20:00,36.34,36.36,36.31,36.35,7200.0,30.0818,30.0983,30.0569,30.09,7200.0
2006-10-12 13:25:00,36.36,36.37,36.34,36.35,5700.0,30.0983,30.1066,30.0818,30.09,5700.0
2006-10-12 13:30:00,36.35,36.38,36.35,36.37,10200.0,30.09,30.1149,30.09,30.1066,10200.0
2006-10-12 13:35:00,36.38,36.4,36.34,36.34,1600.0,30.1149,30.1314,30.0818,30.0818,1600.0
2006-10-12 13:40:00,36.34,36.4,36.34,36.39,15300.0,30.0818,30.1314,30.0818,30.1232,15300.0
2006-10-12 13:45:00,36.4,36.41,36.35,36.36,3600.0,30.1314,30.1397,30.09,30.0983,3600.0
2006-10-12 13:50:00,36.36,36.39,36.34,36.39,23000.0,30.0983,30.1232,30.0818,30.1232,23000.0
2006-10-12 13:55:00,36.39,36.42,36.39,36.39,900.0,30.1232,30.148,30.1232,30.1232,900.0
2006-10-12 14:00:00,36.39,36.41,36.37,36.38,2000.0,30.1232,30.1397,30.1066,30.1149,2000.0
2006-10-12 14:05:00,36.38,36.4,36.37,36.4,900.0,30.1149,30.1314,30.1066,30.1314,900.0
2006-10-12 14:10:00,36.41,36.42,36.33,36.34,15000.0,30.1397,30.148,30.0735,30.0818,15000.0
2006-10-12 14:15:00,36.34,36.38,36.33,36.38,2500.0,30.0818,30.1149,30.0735,30.1149,2500.0
2006-10-12 14:20:00,36.36,36.41,36.36,36.41,2900.0,30.0983,30.1397,30.0983,30.1397,2900.0
2006-10-12 14:25:00,36.4,36.42,36.37,36.37,1800.0,30.1314,30.148,30.1066,30.1066,1800.0
2006-10-12 14:30:00,36.37,36.4,36.35,36.39,8000.0,30.1066,30.1314,30.09,30.1232,8000.0
2006-10-12 14:35:00,36.39,36.41,36.37,36.39,4500.0,30.1232,30.1397,30.1066,30.1232,4500.0
2006-10-12 14:40:00,36.37,36.4,36.37,36.39,4600.0,30.1066,30.1314,30.1066,30.1232,4600.0
2006-10-12 14:45:00,36.36,36.39,36.34,36.39,6700.0,30.0983,30.1232,30.0818,30.1232,6700.0
2006-10-12 14:50:00,36.38,36.4,36.36,36.39,4400.0,30.1149,30.1314,30.0983,30.1232,4400.0
2006-10-12 14:55:00,36.4,36.42,36.37,36.42,9200.0,30.1314,30.148,30.1066,30.148,9200.0
2006-10-12 15:00:00,36.39,36.42,36.39,36.42,4900.0,30.1232,30.148,30.1232,30.148,4900.0
2006-10-12 15:05:00,36.4,36.42,36.38,36.4,6300.0,30.1314,30.148,30.1149,30.1314,6300.0
2006-10-12 15:10:00,36.4,36.42,36.36,36.38,108800.0,30.1314,30.148,30.0983,30.1149,108800.0
2006-10-12 15:15:00,36.38,36.41,36.38,36.38,2500.0,30.1149,30.1397,30.1149,30.1149,2500.0
2006-10-12 15:20:00,36.39,36.4,36.35,36.36,74600.0,30.1232,30.1314,30.09,30.0983,74600.0
2006-10-12 15:25:00,36.37,36.4,36.37,36.4,3000.0,30.1066,30.1314,30.1066,30.1314,3000.0
2006-10-12 15:30:00,36.39,36.42,36.38,36.4,6100.0,30.1232,30.148,30.1149,30.1314,6100.0
2006-10-12 15:35:00,36.39,36.42,36.39,36.41,6500.0,30.1232,30.148,30.1232,30.1397,6500.0
2006-10-12 15:40:00,36.41,36.45,36.39,36.44,11800.0,30.1397,30.1728,30.1232,30.1645,11800.0
2006-10-12 15:45:00,36.44,36.57,36.43,36.56,17700.0,30.1645,30.2722,30.1563,30.2639,17700.0
2006-10-12 15:50:00,36.56,36.59,36.55,36.58,18100.0,30.2639,30.2887,30.2556,30.2804,18100.0
2006-10-12 15:55:00,36.58,36.61,36.54,36.55,24500.0,30.2804,30.3053,30.2473,30.2556,24500.0
2006-10-13 09:30:00,36.34,36.45,36.33,36.43,11700.0,30.0818,30.1728,30.0735,30.1563,11700.0
2006-10-13 09:35:00,36.38,36.62,36.38,36.52,112800.0,30.1149,30.3136,30.1149,30.2308,112800.0
2006-10-13 09:40:00,36.54,36.54,36.5,36.5,2300.0,30.2473,30.2473,30.2142,30.2142,2300.0
2006-10-13 09:45:00,36.49,36.55,36.49,36.52,2000.0,30.2059,30.2556,30.2059,30.2308,2000.0
2006-10-13 09:50:00,36.5,36.57,36.43,36.48,5000.0,30.2142,30.2722,30.1563,30.1977,5000.0
2006-10-13 09:55:00,36.48,36.48,36.33,36.34,3700.0,30.1977,30.1977,30.0735,30.0818,3700.0
2006-10-13 10:00:00,36.3,36.38,36.19,36.19,5900.0,30.0487,30.1149,29.9576,29.9576,5900.0
2006-10-13 10:05:00,36.21,36.28,36.21,36.28,7400.0,29.9742,30.0321,29.9742,30.0321,7400.0
2006-10-13 10:10:00,36.3,36.44,36.27,36.44,11700.0,30.0487,30.1645,30.0238,30.1645,11700.0
2006-10-13 10:15:00,36.47,36.47,36.44,36.44,6200.0,30.1894,30.1894,30.1645,30.1645,6200.0
2006-10-13 10:20:00,36.46,36.46,36.43,36.44,4900.0,30.1811,30.1811,30.1563,30.1645,4900.0
2006-10-13 10:25:00,36.46,36.46,36.43,36.45,4600.0,30.1811,30.1811,30.1563,30.1728,4600.0
2006-10-13 10:30:00,36.44,36.49,36.39,36.43,10400.0,30.1645,30.2059,30.1232,30.1563,10400.0
2006-10-13 10:35:00,36.43,36.49,36.42,36.45,13300.0,30.1563,30.2059,30.148,30.1728,13300.0
2006-10-13 10:40:00,36.45,36.53,36.44,36.51,11000.0,30.1728,30.2391,30.1645,30.2225,11000.0
2006-10-13 10:45:00,36.51,36.51,36.45,36.47,7000.0,30.2225,30.2225,30.1728,30.1894,7000.0
2006-10-13 10:50:00,36.47,36.51,36.46,36.5,4300.0,30.1894,30.2225,30.1811,30.2142,4300.0
2006-10-13 10:55:00,36.48,36.51,36.48,36.51,4400.0,30.1977,30.2225,30.1977,30.2225,4400.0
2006-10-13 11:00:00,36.51,36.52,36.45,36.48,5400.0,30.2225,30.2308,30.1728,30.1977,5400.0
2006-10-13 11:05:00,36.48,36.5,36.46,36.48,8000.0,30.1977,30.2142,30.1811,30.1977,8000.0
2006-10-13 11:10:00,36.48,36.48,36.43,36.43,3600.0,30.1977,30.1977,30.1563,30.1563,3600.0
2006-10-13 11:15:00,36.43,36.44,36.42,36.43,1500.0,30.1563,30.1645,30.148,30.1563,1500.0
2006-10-13 11:20:00,36.43,36.43,36.41,36.41,4100.0,30.1563,30.1563,30.1397,30.1397,4100.0
2006-10-13 11:25:00,36.39,36.43,36.38,36.42,5400.0,30.1232,30.1563,30.1149,30.148,5400.0
2006-10-13 11:30:00,36.43,36.43,36.37,36.37,4600.0,30.1563,30.1563,30.1066,30.1066,4600.0
2006-10-13 11:35:00,36.39,36.4,36.37,36.38,3800.0,30.1232,30.1314,30.1066,30.1149,3800.0
2006-10-13 11:40:00,36.38,36.41,36.35,36.38,8200.0,30.1149,30.1397,30.09,30.1149,8200.0
2006-10-13 11:45:00,36.39,36.4,36.38,36.38,3700.0,30.1232,30.1314,30.1149,30.1149,3700.0
2006-10-13 11:50:00,36.38,36.48,36.38,36.48,14200.0,30.1149,30.1977,30.1149,30.1977,14200.0
2006-10-13 11:55:00,36.46,36.48,36.36,36.39,22100.0,30.1811,30.1977,30.0983,30.1232,22100.0
2006-10-13 12:00:00,36.38,36.39,36.35,36.37,8500.0,30.1149,30.1232,30.09,30.1066,8500.0
2006-10-13 12:05:00,36.38,36.39,36.35,36.35,2200.0,30.1149,30.1232,30.09,30.09,2200.0
2006-10-13 12:10:00,36.35,36.39,36.35,36.38,3300.0,30.09,30.1232,30.09,30.1149,3300.0
2006-10-13 12:15:00,36.38,36.42,36.38,36.42,3900.0,30.1149,30.148,30.1149,30.148,3900.0
2006-10-13 12:20:00,36.43,36.43,36.4,36.4,1300.0,30.1563,30.1563,30.1314,30.1314,1300.0
2006-10-13 12:25:00,36.43,36.43,36.39,36.39,2600.0,30.1563,30.1563,30.1232,30.1232,2600.0
2006-10-13 12:30:00,36.39,36.43,36.39,36.43,2900.0,30.1232,30.1563,30.1232,30.1563,2900.0
2006-10-13 12:35:00,36.41,36.47,36.41,36.47,2400.0,30.1397,30.1894,30.1397,30.1894,2400.0
2006-10-13 12:40:00,36.46,36.48,36.43,36.45,9600.0,30.1811,30.1977,30.1563,30.1728,9600.0
2006-10-13 12:45:00,36.44,36.47,36.44,36.46,6600.0,30.1645,30.1894,30.1645,30.1811,6600.0
2006-10-13 12:50:00,36.46,36.52,36.43,36.46,41100.0,30.1811,30.2308,30.1563,30.1811,41100.0
2006-10-13 12:55:00,36.43,36.48,36.42,36.45,8600.0,30.1563,30.1977,30.148,30.1728,8600.0
2006-10-13 13:00:00,36.44,36.46,36.38,36.38,11000.0,30.1645,30.1811,30.1149,30.1149,11000.0
2006-10-13 13:05:00,36.38,36.39,36.36,36.39,3200.0,30.1149,30.1232,30.0983,30.1232,3200.0
2006-10-13 13:10:00,36.36,36.39,36.36,36.39,2300.0,30.0983,30.1232,30.0983,30.1232,2300.0
2006-10-13 13:15:00,36.38,36.41,36.37,36.38,3800.0,30.1149,30.1397,30.1066,30.1149,3800.0
2006-10-13 13:20:00,36.4,36.4,36.38,36.39,5300.0,30.1314,30.1314,30.1149,30.1232,5300.0
2006-10-13 13:25:00,36.39,36.42,36.39,36.41,1400.0,30.1232,30.148,30.1232,30.1397,1400.0
2006-10-13 13:30:00,36.41,36.42,36.39,36.39,4500.0,30.1397,30.148,30.1232,30.1232,4500.0
2006-10-13 13:35:00,36.4,36.43,36.4,36.41,2800.0,30.1314,30.1563,30.1314,30.1397,2800.0
2006-10-13 13:40:00,36.41,36.42,36.39,36.41,3500.0,30.1397,30.148,30.1232,30.1397,3500.0
2006-10-13 13:45:00,36.41,36.41,36.39,36.39,4600.0,30.1397,30.1397,30.1232,30.1232,4600.0
2006-10-13 13:50:00,36.41,36.42,36.38,36.42,2900.0,30.1397,30.148,30.1149,30.148,2900.0
2006-10-13 13:55:00,36.39,36.44,36.38,36.42,5800.0,30.1232,30.1645,30.1149,30.148,5800.0
2006-10-13 14:00:00,36.44,36.44,36.38,36.41,31800.0,30.1645,30.1645,30.1149,30.1397,31800.0
2006-10-13 14:05:00,36.38,36.41,36.38,36.38,2500.0,30.1149,30.1397,30.1149,30.1149,2500.0
2006-10-13 14:10:00,36.4,36.41,36.37,36.41,5400.0,30.1314,30.1397,30.1066,30.1397,5400.0
2006-10-13 14:15:00,36.41,36.42,36.39,36.41,1500.0,30.1397,30.148,30.1232,30.1397,1500.0
2006-10-13 14:20:00,36.4,36.41,36.4,36.41,1500.0,30.1314,30.1397,30.1314,30.1397,1500.0
2006-10-13 14:25:00,36.41,36.43,36.4,36.41,2900.0,30.1397,30.1563,30.1314,30.1397,2900.0
2006-10-13 14:30:00,36.41,36.41,36.4,36.4,1200.0,30.1397,30.1397,30.1314,30.1314,1200.0
2006-10-13 14:35:00,36.39,36.39,36.33,36.34,8300.0,30.1232,30.1232,30.0735,30.0818,8300.0
2006-10-13 14:40:00,36.35,36.39,36.35,36.36,3300.0,30.09,30.1232,30.09,30.0983,3300.0
2006-10-13 14:45:00,36.36,36.38,36.34,36.36,2600.0,30.0983,30.1149,30.0818,30.0983,2600.0
2006-10-13 14:50:00,36.37,36.38,36.35,36.38,4600.0,30.1066,30.1149,30.09,30.1149,4600.0
2006-10-13 14:55:00,36.36,36.36,36.33,36.34,2100.0,30.0983,30.0983,30.0735,30.0818,2100.0
2006-10-13 15:00:00,36.33,36.37,36.33,36.36,1800.0,30.0735,30.1066,30.0735,30.0983,1800.0
2006-10-13 15:05:00,36.36,36.39,36.34,36.37,2300.0,30.0983,30.1232,30.0818,30.1066,2300.0
2006-10-13 15:10:00,36.38,36.38,36.35,36.37,3300.0,30.1149,30.1149,30.09,30.1066,3300.0
2006-10-13 15:15:00,36.37,36.37,36.33,36.35,30800.0,30.1066,30.1066,30.0735,30.09,30800.0
2006-10-13 15:20:00,36.35,36.35,36.33,36.34,4100.0,30.09,30.09,30.0735,30.0818,4100.0
2006-10-13 15:25:00,36.34,36.36,36.33,36.34,5700.0,30.0818,30.0983,30.0735,30.0818,5700.0
2006-10-13 15:30:00,36.35,36.35,36.31,36.32,3500.0,30.09,30.09,30.0569,30.0652,3500.0
2006-10-13 15:35:00,36.32,36.38,36.3,36.38,64100.0,30.0652,30.1149,30.0487,30.1149,64100.0
2006-10-13 15:40:00,36.38,36.4,36.38,36.38,4400.0,30.1149,30.1314,30.1149,30.1149,4400.0
2006-10-13 15:45:00,36.38,36.45,36.38,36.44,5100.0,30.1149,30.1728,30.1149,30.1645,5100.0
2006-10-13 15:50:00,36.45,36.47,36.43,36.43,7600.0,30.1728,30.1894,30.1563,30.1563,7600.0
2006-10-13 15:55:00,36.43,36.46,36.4,36.44,7100.0,30.1563,30.1811,30.1314,30.1645,7100.0
2006-10-16 09:30:00,36.36,36.42,36.36,36.42,4100.0,30.0983,30.148,30.0983,30.148,4100.0
2006-10-16 09:35:00,36.5,36.5,36.32,36.32,2900.0,30.2142,30.2142,30.0652,30.0652,2900.0
2006-10-16 09:40:00,36.4,36.46,36.38,36.46,2100.0,30.1314,30.1811,30.1149,30.1811,2100.0
2006-10-16 09:45:00,36.46,36.54,36.46,36.54,5300.0,30.1811,30.2473,30.1811,30.2473,5300.0
2006-10-16 09:50:00,36.56,36.64,36.51,36.6,22800.0,30.2639,30.3301,30.2225,30.297,22800.0
2006-10-16 09:55:00,36.61,36.65,36.54,36.65,9700.0,30.3053,30.3384,30.2473,30.3384,9700.0
2006-10-16 10:00:00,36.63,36.71,36.63,36.71,55000.0,30.3218,30.3881,30.3218,30.3881,55000.0
2006-10-16 10:05:00,36.74,36.74,36.68,36.68,2500.0,30.4129,30.4129,30.3632,30.3632,2500.0
2006-10-16 10:10:00,36.71,36.71,36.65,36.69,1300.0,30.3881,30.3881,30.3384,30.3715,1300.0
2006-10-16 10:15:00,36.71,36.76,36.71,36.74,4100.0,30.3881,30.4294,30.3881,30.4129,4100.0
2006-10-16 10:20:00,36.72,36.76,36.64,36.66,7800.0,30.3963,30.4294,30.3301,30.3467,7800.0
2006-10-16 10:25:00,36.7,36.71,36.58,36.6,7900.0,30.3798,30.3881,30.2804,30.297,7900.0
2006-10-16 10:30:00,36.62,36.73,36.62,36.68,24500.0,30.3136,30.4046,30.3136,30.3632,24500.0
2006-10-16 10:35:00,36.67,36.67,36.57,36.63,22000.0,30.3549,30.3549,30.2722,30.3218,22000.0
2006-10-16 10:40:00,36.61,36.69,36.58,36.6,6100.0,30.3053,30.3715,30.2804,30.297,6100.0
2006-10-16 10:45:00,36.59,36.6,36.54,36.55,1700.0,30.2887,30.297,30.2473,30.2556,1700.0
2006-10-16 10:50:00,36.55,36.59,36.53,36.58,2100.0,30.2556,30.2887,30.2391,30.2804,2100.0
2006-10-16 10:55:00,36.59,36.67,36.59,36.67,2800.0,30.2887,30.3549,30.2887,30.3549,2800.0
2006-10-16 11:00:00,36.64,36.64,36.6,36.63,3300.0,30.3301,30.3301,30.297,30.3218,3300.0
2006-10-16 11:05:00,36.64,36.65,36.53,36.53,19500.0,30.3301,30.3384,30.2391,30.2391,19500.0
2006-10-16 11:10:00,36.54,36.58,36.53,36.53,5900.0,30.2473,30.2804,30.2391,30.2391,5900.0
2006-10-16 11:15:00,36.51,36.55,36.46,36.46,7600.0,30.2225,30.2556,30.1811,30.1811,7600.0
2006-10-16 11:20:00,36.46,36.49,36.44,36.46,6600.0,30.1811,30.2059,30.1645,30.1811,6600.0
2006-10-16 11:25:00,36.46,36.47,36.41,36.41,4300.0,30.1811,30.1894,30.1397,30.1397,4300.0
2006-10-16 11:30:00,36.42,36.47,36.4,36.4,4800.0,30.148,30.1894,30.1314,30.1314,4800.0
2006-10-16 11:35:00,36.38,36.44,36.35,36.38,11300.0,30.1149,30.1645,30.09,30.1149,11300.0
2006-10-16 11:40:00,36.37,36.43,36.37,36.41,3600.0,30.1066,30.1563,30.1066,30.1397,3600.0
2006-10-16 11:45:00,36.38,36.38,36.36,36.38,2300.0,30.1149,30.1149,30.0983,30.1149,2300.0
2006-10-16 11:50:00,36.38,36.44,36.38,36.39,4600.0,30.1149,30.1645,30.1149,30.1232,4600.0
2006-10-16 11:55:00,36.38,36.38,36.34,36.34,2500.0,30.1149,30.1149,30.0818,30.0818,2500.0
2006-10-16 12:00:00,36.34,36.43,36.34,36.37,4600.0,30.0818,30.1563,30.0818,30.1066,4600.0
2006-10-16 12:05:00,36.38,36.38,36.32,36.33,3000.0,30.1149,30.1149,30.0652,30.0735,3000.0
2006-10-16 12:10:00,36.35,36.35,36.32,36.34,4500.0,30.09,30.09,30.0652,30.0818,4500.0
2006-10-16 12:15:00,36.35,36.36,36.32,36.33,3200.0,30.09,30.0983,30.0652,30.0735,3200.0
2006-10-16 12:20:00,36.32,36.32,36.25,36.27,3500.0,30.0652,30.0652,30.0073,30.0238,3500.0
2006-10-16 12:25:00,36.29,36.36,36.28,36.35,7600.0,30.0404,30.0983,30.0321,30.09,7600.0
2006-10-16 12:30:00,36.34,36.35,36.29,36.29,5000.0,30.0818,30.09,30.0404,30.0404,5000.0
2006-10-16 12:35:00,36.29,36.35,36.29,36.32,5400.0,30.0404,30.09,30.0404,30.0652,5400.0
2006-10-16 12:40:00,36.32,36.37,36.28,36.3,15800.0,30.0652,30.1066,30.0321,30.0487,15800.0
2006-10-16 12:45:00,36.3,36.34,36.3,36.3,2900.0,30.0487,30.0818,30.0487,30.0487,2900.0
2006-10-16 12:50:00,36.3,36.35,36.29,36.34,10000.0,30.0487,30.09,30.0404,30.0818,10000.0
2006-10-16 12:55:00,36.34,36.41,36.34,36.41,1800.0,30.0818,30.1397,30.0818,30.1397,1800.0
2006-10-16 13:00:00,36.39,36.39,36.33,36.38,5700.0,30.1232,30.1232,30.0735,30.1149,5700.0
2006-10-16 13:05:00,36.38,36.39,36.34,36.37,8800.0,30.1149,30.1232,30.0818,30.1066,8800.0
2006-10-16 13:10:00,36.35,36.35,36.32,36.35,2000.0,30.09,30.09,30.0652,30.09,2000.0
2006-10-16 13:15:00,36.35,36.38,36.35,36.38,900.0,30.09,30.1149,30.09,30.1149,900.0
2006-10-16 13:20:00,36.37,36.37,36.33,36.34,3400.0,30.1066,30.1066,30.0735,30.0818,3400.0
2006-10-16 13:25:00,36.34,36.37,36.31,36.35,5400.0,30.0818,30.1066,30.0569,30.09,5400.0
2006-10-16 13:30:00,36.35,36.37,36.33,36.33,5200.0,30.09,30.1066,30.0735,30.0735,5200.0
2006-10-16 13:35:00,36.33,36.35,36.3,36.33,8600.0,30.0735,30.09,30.0487,30.0735,8600.0
2006-10-16 13:40:00,36.33,36.35,36.28,36.28,1800.0,30.0735,30.09,30.0321,30.0321,1800.0
2006-10-16 13:45:00,36.29,36.31,36.28,36.29,1200.0,30.0404,30.0569,30.0321,30.0404,1200.0
2006-10-16 13:50:00,36.3,36.32,36.3,36.3,2200.0,30.0487,30.0652,30.0487,30.0487,2200.0
2006-10-16 13:55:00,36.31,36.35,36.31,36.33,4700.0,30.0569,30.09,30.0569,30.0735,4700.0
2006-10-16 14:00:00,36.33,36.35,36.3,36.32,8200.0,30.0735,30.09,30.0487,30.0652,8200.0
2006-10-16 14:05:00,36.34,36.34,36.3,36.33,3900.0,30.0818,30.0818,30.0487,30.0735,3900.0
2006-10-16 14:10:00,36.3,36.36,36.3,36.36,3300.0,30.0487,30.0983,30.0487,30.0983,3300.0
2006-10-16 14:15:00,36.34,36.39,36.32,36.37,10500.0,30.0818,30.1232,30.0652,30.1066,10500.0
2006-10-16 14:20:00,36.38,36.38,36.33,36.36,7900.0,30.1149,30.1149,30.0735,30.0983,7900.0
2006-10-16 14:25:00,36.36,36.39,36.35,36.35,1800.0,30.0983,30.1232,30.09,30.09,1800.0
2006-10-16 14:30:00,36.35,36.37,36.34,36.36,1700.0,30.09,30.1066,30.0818,30.0983,1700.0
2006-10-16 14:35:00,36.37,36.39,36.34,36.34,11000.0,30.1066,30.1232,30.0818,30.0818,11000.0
2006-10-16 14:40:00,36.34,36.34,36.18,36.21,39500.0,30.0818,30.0818,29.9493,29.9742,39500.0
2006-10-16 14:45:00,36.2,36.23,36.18,36.19,8600.0,29.9659,29.9907,29.9493,29.9576,8600.0
2006-10-16 14:50:00,36.17,36.18,36.09,36.09,17400.0,29.941,29.9493,29.8748,29.8748,17400.0
2006-10-16 14:55:00,36.1,36.13,36.09,36.12,16400.0,29.8831,29.9079,29.8748,29.8997,16400.0
2006-10-16 15:00:00,36.11,36.12,36.08,36.1,4600.0,29.8914,29.8997,29.8665,29.8831,4600.0
2006-10-16 15:05:00,36.09,36.12,36.0,36.05,15100.0,29.8748,29.8997,29.8003,29.8417,15100.0
2006-10-16 15:10:00,36.05,36.06,35.97,35.99,21100.0,29.8417,29.85,29.7755,29.792,21100.0
2006-10-16 15:15:00,35.99,36.1,35.98,36.08,12900.0,29.792,29.8831,29.7838,29.8665,12900.0
2006-10-16 15:20:00,36.09,36.2,36.09,36.18,9100.0,29.8748,29.9659,29.8748,29.9493,9100.0
2006-10-16 15:25:00,36.18,36.23,36.18,36.21,3900.0,29.9493,29.9907,29.9493,29.9742,3900.0
2006-10-16 15:30:00,36.21,36.22,36.19,36.2,4300.0,29.9742,29.9824,29.9576,29.9659,4300.0
2006-10-16 15:35:00,36.21,36.21,36.15,36.15,7200.0,29.9742,29.9742,29.9245,29.9245,7200.0
2006-10-16 15:40:00,36.17,36.2,36.15,36.2,3500.0,29.941,29.9659,29.9245,29.9659,3500.0
2006-10-16 15:45:00,36.18,36.23,36.18,36.23,5100.0,29.9493,29.9907,29.9493,29.9907,5100.0
2006-10-16 15:50:00,36.2,36.23,36.19,36.23,2300.0,29.9659,29.9907,29.9576,29.9907,2300.0
2006-10-16 15:55:00,36.22,36.23,36.2,36.2,5600.0,29.9824,29.9907,29.9659,29.9659,5600.0
2006-10-17 09:30:00,36.0,36.05,35.97,36.03,7500.0,29.8003,29.8417,29.7755,29.8252,7500.0
2006-10-17 09:35:00,36.07,36.09,35.98,35.99,6600.0,29.8583,29.8748,29.7838,29.792,6600.0
2006-10-17 09:40:00,35.99,36.25,35.99,36.25,6600.0,29.792,30.0073,29.792,30.0073,6600.0
2006-10-17 09:45:00,36.25,36.29,36.2,36.21,4000.0,30.0073,30.0404,29.9659,29.9742,4000.0
2006-10-17 09:50:00,36.23,36.28,36.21,36.22,4100.0,29.9907,30.0321,29.9742,29.9824,4100.0
2006-10-17 09:55:00,36.2,36.28,36.2,36.23,35900.0,29.9659,30.0321,29.9659,29.9907,35900.0
2006-10-17 10:00:00,36.25,36.36,36.25,36.32,17700.0,30.0073,30.0983,30.0073,30.0652,17700.0
2006-10-17 10:05:00,36.32,36.34,36.3,36.34,40100.0,30.0652,30.0818,30.0487,30.0818,40100.0
2006-10-17 10:10:00,36.32,36.34,36.28,36.33,4700.0,30.0652,30.0818,30.0321,30.0735,4700.0
2006-10-17 10:15:00,36.32,36.33,36.3,36.32,2400.0,30.0652,30.0735,30.0487,30.0652,2400.0
2006-10-17 10:20:00,36.31,36.31,36.25,36.25,16700.0,30.0569,30.0569,30.0073,30.0073,16700.0
2006-10-17 10:25:00,36.25,36.31,36.25,36.28,8100.0,30.0073,30.0569,30.0073,30.0321,8100.0
2006-10-17 10:30:00,36.28,36.33,36.28,36.32,13800.0,30.0321,30.0735,30.0321,30.0652,13800.0
2006-10-17 10:35:00,36.31,36.33,36.28,36.33,5600.0,30.0569,30.0735,30.0321,30.0735,5600.0
2006-10-17 10:40:00,36.33,36.36,36.31,36.35,7000.0,30.0735,30.0983,30.0569,30.09,7000.0
2006-10-17 10:45:00,36.34,36.43,36.3,36.43,20600.0,30.0818,30.1563,30.0487,30.1563,20600.0
2006-10-17 10:50:00,36.38,36.41,36.36,36.36,1300.0,30.1149,30.1397,30.0983,30.0983,1300.0
2006-10-17 10:55:00,36.36,36.42,36.36,36.42,1900.0,30.0983,30.148,30.0983,30.148,1900.0
2006-10-17 11:00:00,36.4,36.44,36.4,36.4,6800.0,30.1314,30.1645,30.1314,30.1314,6800.0
2006-10-17 11:05:00,36.4,36.5,36.4,36.5,15400.0,30.1314,30.2142,30.1314,30.2142,15400.0
2006-10-17 11:10:00,36.44,36.48,36.44,36.45,3600.0,30.1645,30.1977,30.1645,30.1728,3600.0
2006-10-17 11:15:00,36.44,36.45,36.41,36.43,3100.0,30.1645,30.1728,30.1397,30.1563,3100.0
2006-10-17 11:20:00,36.45,36.5,36.45,36.48,12300.0,30.1728,30.2142,30.1728,30.1977,12300.0
2006-10-17 11:25:00,36.48,36.5,36.46,36.5,6100.0,30.1977,30.2142,30.1811,30.2142,6100.0
2006-10-17 11:30:00,36.47,36.5,36.47,36.49,3300.0,30.1894,30.2142,30.1894,30.2059,3300.0
2006-10-17 11:35:00,36.49,36.51,36.47,36.51,5300.0,30.2059,30.2225,30.1894,30.2225,5300.0
2006-10-17 11:40:00,36.5,36.51,36.47,36.47,4600.0,30.2142,30.2225,30.1894,30.1894,4600.0
2006-10-17 11:45:00,36.47,36.49,36.47,36.49,5100.0,30.1894,30.2059,30.1894,30.2059,5100.0
2006-10-17 11:50:00,36.51,36.51,36.49,36.5,4000.0,30.2225,30.2225,30.2059,30.2142,4000.0
2006-10-17 11:55:00,36.5,36.52,36.47,36.5,8600.0,30.2142,30.2308,30.1894,30.2142,8600.0
2006-10-17 12:00:00,36.5,36.52,36.48,36.5,2400.0,30.2142,30.2308,30.1977,30.2142,2400.0
2006-10-17 12:05:00,36.49,36.52,36.49,36.49,1800.0,30.2059,30.2308,30.2059,30.2059,1800.0
2006-10-17 12:10:00,36.49,36.52,36.46,36.47,22100.0,30.2059,30.2308,30.1811,30.1894,22100.0
2006-10-17 12:15:00,36.47,36.5,36.46,36.48,16400.0,30.1894,30.2142,30.1811,30.1977,16400.0
2006-10-17 12:20:00,36.48,36.5,36.43,36.47,7400.0,30.1977,30.2142,30.1563,30.1894,7400.0
2006-10-17 12:25:00,36.48,36.48,36.43,36.43,4500.0,30.1977,30.1977,30.1563,30.1563,4500.0
2006-10-17 12:30:00,36.43,36.48,36.42,36.43,4000.0,30.1563,30.1977,30.148,30.1563,4000.0
2006-10-17 12:35:00,36.44,36.44,36.41,36.42,7600.0,30.1645,30.1645,30.1397,30.148,7600.0
2006-10-17 12:40:00,36.42,36.48,36.4,36.41,34000.0,30.148,30.1977,30.1314,30.1397,34000.0
2006-10-17 12:45:00,36.41,36.43,36.4,36.41,11200.0,30.1397,30.1563,30.1314,30.1397,11200.0
2006-10-17 12:50:00,36.43,36.45,36.4,36.43,21000.0,30.1563,30.1728,30.1314,30.1563,21000.0
2006-10-17 12:55:00,36.45,36.47,36.43,36.45,5800.0,30.1728,30.1894,30.1563,30.1728,5800.0
2006-10-17 13:00:00,36.43,36.49,36.43,36.49,3000.0,30.1563,30.2059,30.1563,30.2059,3000.0
2006-10-17 13:05:00,36.48,36.5,36.4,36.46,13800.0,30.1977,30.2142,30.1314,30.1811,13800.0
2006-10-17 13:10:00,36.46,36.5,36.44,36.45,4700.0,30.1811,30.2142,30.1645,30.1728,4700.0
2006-10-17 13:15:00,36.44,36.46,36.42,36.42,4600.0,30.1645,30.1811,30.148,30.148,4600.0
2006-10-17 13:20:00,36.4,36.45,36.4,36.43,5600.0,30.1314,30.1728,30.1314,30.1563,5600.0
2006-10-17 13:25:00,36.43,36.46,36.4,36.46,5000.0,30.1563,30.1811,30.1314,30.1811,5000.0
2006-10-17 13:30:00,36.46,36.46,36.43,36.45,2900.0,30.1811,30.1811,30.1563,30.1728,2900.0
2006-10-17 13:35:00,36.45,36.48,36.44,36.44,29000.0,30.1728,30.1977,30.1645,30.1645,29000.0
2006-10-17 13:40:00,36.46,36.47,36.43,36.43,6900.0,30.1811,30.1894,30.1563,30.1563,6900.0
2006-10-17 13:45:00,36.45,36.5,36.45,36.5,4800.0,30.1728,30.2142,30.1728,30.2142,4800.0
2006-10-17 13:50:00,36.48,36.5,36.44,36.47,8400.0,30.1977,30.2142,30.1645,30.1894,8400.0
2006-10-17 13:55:00,36.48,36.5,36.44,36.46,2700.0,30.1977,30.2142,30.1645,30.1811,2700.0
2006-10-17 14:00:00,36.45,36.45,36.41,36.42,4200.0,30.1728,30.1728,30.1397,30.148,4200.0
2006-10-17 14:05:00,36.41,36.45,36.4,36.42,18500.0,30.1397,30.1728,30.1314,30.148,18500.0
2006-10-17 14:10:00,36.42,36.48,36.42,36.45,3700.0,30.148,30.1977,30.148,30.1728,3700.0
2006-10-17 14:15:00,36.44,36.45,36.41,36.44,4300.0,30.1645,30.1728,30.1397,30.1645,4300.0
2006-10-17 14:20:00,36.43,36.43,36.39,36.41,3700.0,30.1563,30.1563,30.1232,30.1397,3700.0
2006-10-17 14:25:00,36.4,36.4,36.34,36.35,3800.0,30.1314,30.1314,30.0818,30.09,3800.0
2006-10-17 14:30:00,36.36,36.38,36.36,36.37,2100.0,30.0983,30.1149,30.0983,30.1066,2100.0
2006-10-17 14:35:00,36.37,36.43,36.37,36.38,6900.0,30.1066,30.1563,30.1066,30.1149,6900.0
2006-10-17 14:40:00,36.38,36.45,36.38,36.43,8200.0,30.1149,30.1728,30.1149,30.1563,8200.0
2006-10-17 14:45:00,36.44,36.49,36.41,36.41,6000.0,30.1645,30.2059,30.1397,30.1397,6000.0
2006-10-17 14:50:00,36.4,36.5,36.4,36.48,5000.0,30.1314,30.2142,30.1314,30.1977,5000.0
2006-10-17 14:55:00,36.5,36.51,36.47,36.49,3100.0,30.2142,30.2225,30.1894,30.2059,3100.0
2006-10-17 15:00:00,36.48,36.49,36.47,36.49,3100.0,30.1977,30.2059,30.1894,30.2059,3100.0
2006-10-17 15:05:00,36.49,36.52,36.48,36.48,4000.0,30.2059,30.2308,30.1977,30.1977,4000.0
2006-10-17 15:10:00,36.46,36.46,36.39,36.4,5000.0,30.1811,30.1811,30.1232,30.1314,5000.0
2006-10-17 15:15:00,36.41,36.45,36.39,36.39,5100.0,30.1397,30.1728,30.1232,30.1232,5100.0
2006-10-17 15:20:00,36.4,36.45,36.4,36.44,5500.0,30.1314,30.1728,30.1314,30.1645,5500.0
2006-10-17 15:25:00,36.43,36.46,36.43,36.46,8000.0,30.1563,30.1811,30.1563,30.1811,8000.0
2006-10-17 15:30:00,36.47,36.58,36.46,36.48,15200.0,30.1894,30.2804,30.1811,30.1977,15200.0
2006-10-17 15:35:00,36.48,36.5,36.46,36.5,15700.0,30.1977,30.2142,30.1811,30.2142,15700.0
2006-10-17 15:40:00,36.47,36.51,36.46,36.5,9800.0,30.1894,30.2225,30.1811,30.2142,9800.0
2006-10-17 15:45:00,36.48,36.51,36.44,36.47,16200.0,30.1977,30.2225,30.1645,30.1894,16200.0
2006-10-17 15:50:00,36.46,36.47,36.44,36.47,9100.0,30.1811,30.1894,30.1645,30.1894,9100.0
2006-10-17 15:55:00,36.47,36.48,36.46,36.47,22100.0,30.1894,30.1977,30.1811,30.1894,22100.0
2006-10-18 09:30:00,36.55,36.84,36.55,36.75,6400.0,30.2556,30.4957,30.2556,30.4212,6400.0
2006-10-18 09:35:00,36.8,36.86,36.72,36.78,7400.0,30.4626,30.5122,30.3963,30.446,7400.0
2006-10-18 09:40:00,36.8,37.0,36.8,36.99,30900.0,30.4626,30.6281,30.4626,30.6198,30900.0
2006-10-18 09:45:00,36.99,37.0,36.85,36.86,4600.0,30.6198,30.6281,30.5039,30.5122,4600.0
2006-10-18 09:50:00,36.91,37.0,36.87,36.99,34500.0,30.5536,30.6281,30.5205,30.6198,34500.0
2006-10-18 09:55:00,37.0,37.0,36.67,36.71,5400.0,30.6281,30.6281,30.3549,30.3881,5400.0
2006-10-18 10:00:00,36.7,36.89,36.62,36.78,9400.0,30.3798,30.5371,30.3136,30.446,9400.0
2006-10-18 10:05:00,36.7,36.72,36.59,36.68,4300.0,30.3798,30.3963,30.2887,30.3632,4300.0
2006-10-18 10:10:00,36.66,36.81,36.63,36.81,6000.0,30.3467,30.4708,30.3218,30.4708,6000.0
2006-10-18 10:15:00,36.82,36.82,36.67,36.72,8400.0,30.4791,30.4791,30.3549,30.3963,8400.0
2006-10-18 10:20:00,36.69,36.76,36.62,36.62,11700.0,30.3715,30.4294,30.3136,30.3136,11700.0
2006-10-18 10:25:00,36.67,36.68,36.58,36.59,10600.0,30.3549,30.3632,30.2804,30.2887,10600.0
2006-10-18 10:30:00,36.57,36.66,36.56,36.6,17300.0,30.2722,30.3467,30.2639,30.297,17300.0
2006-10-18 10:35:00,36.6,36.64,36.56,36.61,29300.0,30.297,30.3301,30.2639,30.3053,29300.0
2006-10-18 10:40:00,36.67,36.67,36.5,36.55,18600.0,30.3549,30.3549,30.2142,30.2556,18600.0
2006-10-18 10:45:00,36.52,36.64,36.42,36.64,19300.0,30.2308,30.3301,30.148,30.3301,19300.0
2006-10-18 10:50:00,36.65,36.65,36.57,36.58,12900.0,30.3384,30.3384,30.2722,30.2804,12900.0
2006-10-18 10:55:00,36.59,36.66,36.58,36.59,9800.0,30.2887,30.3467,30.2804,30.2887,9800.0
2006-10-18 11:00:00,36.61,36.61,36.48,36.57,9300.0,30.3053,30.3053,30.1977,30.2722,9300.0
2006-10-18 11:05:00,36.54,36.67,36.54,36.62,16600.0,30.2473,30.3549,30.2473,30.3136,16600.0
2006-10-18 11:10:00,36.65,36.66,36.59,36.62,9200.0,30.3384,30.3467,30.2887,30.3136,9200.0
2006-10-18 11:15:00,36.64,36.64,36.59,36.6,5400.0,30.3301,30.3301,30.2887,30.297,5400.0
2006-10-18 11:20:00,36.61,36.66,36.54,36.6,7100.0,30.3053,30.3467,30.2473,30.297,7100.0
2006-10-18 11:25:00,36.6,36.63,36.56,36.56,5300.0,30.297,30.3218,30.2639,30.2639,5300.0
2006-10-18 11:30:00,36.57,36.67,36.55,36.61,10300.0,30.2722,30.3549,30.2556,30.3053,10300.0
2006-10-18 11:35:00,36.58,36.66,36.58,36.65,24900.0,30.2804,30.3467,30.2804,30.3384,24900.0
2006-10-18 11:40:00,36.64,36.66,36.55,36.62,14300.0,30.3301,30.3467,30.2556,30.3136,14300.0
2006-10-18 11:45:00,36.62,36.8,36.62,36.76,9300.0,30.3136,30.4626,30.3136,30.4294,9300.0
2006-10-18 11:50:00,36.77,36.77,36.58,36.59,3900.0,30.4377,30.4377,30.2804,30.2887,3900.0
2006-10-18 11:55:00,36.6,36.69,36.57,36.57,5100.0,30.297,30.3715,30.2722,30.2722,5100.0
2006-10-18 12:00:00,36.57,36.64,36.57,36.6,3300.0,30.2722,30.3301,30.2722,30.297,3300.0
2006-10-18 12:05:00,36.58,36.61,36.57,36.6,5100.0,30.2804,30.3053,30.2722,30.297,5100.0
2006-10-18 12:10:00,36.6,36.68,36.6,36.65,3400.0,30.297,30.3632,30.297,30.3384,3400.0
2006-10-18 12:15:00,36.65,36.68,36.59,36.65,8100.0,30.3384,30.3632,30.2887,30.3384,8100.0
2006-10-18 12:20:00,36.64,36.69,36.6,36.65,12200.0,30.3301,30.3715,30.297,30.3384,12200.0
2006-10-18 12:25:00,36.66,36.66,36.59,36.65,8300.0,30.3467,30.3467,30.2887,30.3384,8300.0
2006-10-18 12:30:00,36.64,36.66,36.62,36.64,13900.0,30.3301,30.3467,30.3136,30.3301,13900.0
2006-10-18 12:35:00,36.63,36.72,36.63,36.72,7800.0,30.3218,30.3963,30.3218,30.3963,7800.0
2006-10-18 12:40:00,36.7,36.71,36.66,36.68,2700.0,30.3798,30.3881,30.3467,30.3632,2700.0
2006-10-18 12:45:00,36.66,36.75,36.66,36.7,6800.0,30.3467,30.4212,30.3467,30.3798,6800.0
2006-10-18 12:50:00,36.69,36.71,36.66,36.7,5500.0,30.3715,30.3881,30.3467,30.3798,5500.0
2006-10-18 12:55:00,36.69,36.7,36.66,36.67,7000.0,30.3715,30.3798,30.3467,30.3549,7000.0
2006-10-18 13:00:00,36.66,36.69,36.66,36.67,8000.0,30.3467,30.3715,30.3467,30.3549,8000.0
2006-10-18 13:05:00,36.67,36.67,36.63,36.66,13400.0,30.3549,30.3549,30.3218,30.3467,13400.0
2006-10-18 13:10:00,36.65,36.73,36.64,36.72,7100.0,30.3384,30.4046,30.3301,30.3963,7100.0
2006-10-18 13:15:00,36.69,36.69,36.63,36.64,7500.0,30.3715,30.3715,30.3218,30.3301,7500.0
2006-10-18 13:20:00,36.63,36.65,36.61,36.62,15500.0,30.3218,30.3384,30.3053,30.3136,15500.0
2006-10-18 13:25:00,36.61,36.7,36.61,36.7,13600.0,30.3053,30.3798,30.3053,30.3798,13600.0
2006-10-18 13:30:00,36.66,36.66,36.58,36.58,4100.0,30.3467,30.3467,30.2804,30.2804,4100.0
2006-10-18 13:35:00,36.57,36.65,36.57,36.62,10200.0,30.2722,30.3384,30.2722,30.3136,10200.0
2006-10-18 13:40:00,36.62,36.7,36.62,36.65,4300.0,30.3136,30.3798,30.3136,30.3384,4300.0
2006-10-18 13:45:00,36.65,36.73,36.65,36.7,9600.0,30.3384,30.4046,30.3384,30.3798,9600.0
2006-10-18 13:50:00,36.67,36.75,36.67,36.73,16400.0,30.3549,30.4212,30.3549,30.4046,16400.0
2006-10-18 13:55:00,36.76,36.78,36.72,36.75,7100.0,30.4294,30.446,30.3963,30.4212,7100.0
2006-10-18 14:00:00,36.77,36.85,36.72,36.85,17000.0,30.4377,30.5039,30.3963,30.5039,17000.0
2006-10-18 14:05:00,36.83,36.86,36.77,36.86,14200.0,30.4874,30.5122,30.4377,30.5122,14200.0
2006-10-18 14:10:00,36.85,36.88,36.77,36.78,12900.0,30.5039,30.5288,30.4377,30.446,12900.0
2006-10-18 14:15:00,36.78,36.79,36.68,36.78,9900.0,30.446,30.4543,30.3632,30.446,9900.0
2006-10-18 14:20:00,36.78,36.85,36.77,36.81,10300.0,30.446,30.5039,30.4377,30.4708,10300.0
2006-10-18 14:25:00,36.78,36.8,36.72,36.74,8600.0,30.446,30.4626,30.3963,30.4129,8600.0
2006-10-18 14:30:00,36.73,36.74,36.65,36.69,3800.0,30.4046,30.4129,30.3384,30.3715,3800.0
2006-10-18 14:35:00,36.66,36.78,36.66,36.74,11100.0,30.3467,30.446,30.3467,30.4129,11100.0
2006-10-18 14:40:00,36.74,36.79,36.7,36.7,19600.0,30.4129,30.4543,30.3798,30.3798,19600.0
2006-10-18 14:45:00,36.69,36.7,36.67,36.68,4900.0,30.3715,30.3798,30.3549,30.3632,4900.0
2006-10-18 14:50:00,36.68,36.74,36.67,36.68,4600.0,30.3632,30.4129,30.3549,30.3632,4600.0
2006-10-18 14:55:00,36.68,36.75,36.68,36.75,2600.0,30.3632,30.4212,30.3632,30.4212,2600.0
2006-10-18 15:00:00,36.73,36.74,36.7,36.74,3400.0,30.4046,30.4129,30.3798,30.4129,3400.0
2006-10-18 15:05:00,36.71,36.75,36.67,36.67,18000.0,30.3881,30.4212,30.3549,30.3549,18000.0
2006-10-18 15:10:00,36.67,36.73,36.65,36.69,24900.0,30.3549,30.4046,30.3384,30.3715,24900.0
2006-10-18 15:15:00,36.69,36.94,36.69,36.87,22100.0,30.3715,30.5784,30.3715,30.5205,22100.0
2006-10-18 15:20:00,36.84,36.85,36.78,36.82,14800.0,30.4957,30.5039,30.446,30.4791,14800.0
2006-10-18 15:25:00,36.82,36.86,36.76,36.76,15200.0,30.4791,30.5122,30.4294,30.4294,15200.0
2006-10-18 15:30:00,36.76,36.77,36.7,36.75,10600.0,30.4294,30.4377,30.3798,30.4212,10600.0
2006-10-18 15:35:00,36.74,36.75,36.68,36.7,5800.0,30.4129,30.4212,30.3632,30.3798,5800.0
2006-10-18 15:40:00,36.71,36.8,36.71,36.72,5600.0,30.3881,30.4626,30.3881,30.3963,5600.0
2006-10-18 15:45:00,36.7,36.7,36.61,36.7,12600.0,30.3798,30.3798,30.3053,30.3798,12600.0
2006-10-18 15:50:00,36.7,36.85,36.7,36.79,16100.0,30.3798,30.5039,30.3798,30.4543,16100.0
2006-10-18 15:55:00,36.81,37.0,36.78,36.92,40000.0,30.4708,30.6281,30.446,30.5619,40000.0
2006-10-19 09:30:00,37.0,37.16,36.99,37.05,12400.0,30.6281,30.7606,30.6198,30.6695,12400.0
2006-10-19 09:35:00,37.11,37.15,36.99,37.0,12300.0,30.7192,30.7523,30.6198,30.6281,12300.0
2006-10-19 09:40:00,37.0,37.24,37.0,37.21,13300.0,30.6281,30.8268,30.6281,30.8019,13300.0
2006-10-19 09:45:00,37.18,37.24,37.12,37.21,5600.0,30.7771,30.8268,30.7274,30.8019,5600.0
2006-10-19 09:50:00,37.22,37.37,37.18,37.34,13300.0,30.8102,30.9344,30.7771,30.9096,13300.0
2006-10-19 09:55:00,37.33,37.43,37.29,37.4,7900.0,30.9013,30.9841,30.8682,30.9592,7900.0
2006-10-19 10:00:00,37.35,37.42,37.31,37.42,8800.0,30.9178,30.9758,30.8847,30.9758,8800.0
2006-10-19 10:05:00,37.42,37.5,37.38,37.49,13900.0,30.9758,31.042,30.9427,31.0337,13900.0
2006-10-19 10:10:00,37.48,37.5,37.46,37.5,7400.0,31.0254,31.042,31.0089,31.042,7400.0
2006-10-19 10:15:00,37.5,37.64,37.48,37.58,22500.0,31.042,31.1579,31.0254,31.1082,22500.0
2006-10-19 10:20:00,37.61,37.68,37.59,37.63,13000.0,31.1331,31.191,31.1165,31.1496,13000.0
2006-10-19 10:25:00,37.61,37.62,37.55,37.59,11000.0,31.1331,31.1413,31.0834,31.1165,11000.0
2006-10-19 10:30:00,37.58,37.64,37.55,37.57,10400.0,31.1082,31.1579,31.0834,31.0999,10400.0
2006-10-19 10:35:00,37.61,37.66,37.52,37.59,9800.0,31.1331,31.1744,31.0586,31.1165,9800.0
2006-10-19 10:40:00,37.56,37.64,37.45,37.45,18300.0,31.0917,31.1579,31.0006,31.0006,18300.0
2006-10-19 10:45:00,37.42,37.49,37.41,37.44,12400.0,30.9758,31.0337,30.9675,30.9923,12400.0
2006-10-19 10:50:00,37.43,37.44,37.26,37.38,13300.0,30.9841,30.9923,30.8433,30.9427,13300.0
2006-10-19 10:55:00,37.35,37.36,37.2,37.22,22600.0,30.9178,30.9261,30.7937,30.8102,22600.0
2006-10-19 11:00:00,37.24,37.24,37.14,37.14,7900.0,30.8268,30.8268,30.744,30.744,7900.0
2006-10-19 11:05:00,37.14,37.15,37.11,37.14,7600.0,30.744,30.7523,30.7192,30.744,7600.0
2006-10-19 11:10:00,37.14,37.17,37.09,37.17,13900.0,30.744,30.7688,30.7026,30.7688,13900.0
2006-10-19 11:15:00,37.15,37.26,37.13,37.19,16000.0,30.7523,30.8433,30.7357,30.7854,16000.0
2006-10-19 11:20:00,37.19,37.24,37.19,37.24,8500.0,30.7854,30.8268,30.7854,30.8268,8500.0
2006-10-19 11:25:00,37.26,37.26,37.25,37.26,2300.0,30.8433,30.8433,30.8351,30.8433,2300.0
2006-10-19 11:30:00,37.25,37.31,37.24,37.25,5500.0,30.8351,30.8847,30.8268,30.8351,5500.0
2006-10-19 11:35:00,37.24,37.26,37.23,37.24,6600.0,30.8268,30.8433,30.8185,30.8268,6600.0
2006-10-19 11:40:00,37.24,37.24,37.16,37.17,18200.0,30.8268,30.8268,30.7606,30.7688,18200.0
2006-10-19 11:45:00,37.17,37.18,37.15,37.17,5300.0,30.7688,30.7771,30.7523,30.7688,5300.0
2006-10-19 11:50:00,37.16,37.19,37.15,37.17,6800.0,30.7606,30.7854,30.7523,30.7688,6800.0
2006-10-19 11:55:00,37.22,37.23,37.2,37.22,3400.0,30.8102,30.8185,30.7937,30.8102,3400.0
2006-10-19 12:00:00,37.21,37.22,37.18,37.18,7100.0,30.8019,30.8102,30.7771,30.7771,7100.0
2006-10-19 12:05:00,37.18,37.2,37.1,37.11,39400.0,30.7771,30.7937,30.7109,30.7192,39400.0
2006-10-19 12:10:00,37.11,37.11,37.03,37.04,15200.0,30.7192,30.7192,30.6529,30.6612,15200.0
2006-10-19 12:15:00,37.05,37.14,36.96,36.96,28400.0,30.6695,30.744,30.595,30.595,28400.0
2006-10-19 12:20:00,36.95,36.95,36.85,36.89,9200.0,30.5867,30.5867,30.5039,30.5371,9200.0
2006-10-19 12:25:00,36.92,36.95,36.89,36.92,3800.0,30.5619,30.5867,30.5371,30.5619,3800.0
2006-10-19 12:30:00,36.91,36.93,36.88,36.93,3100.0,30.5536,30.5702,30.5288,30.5702,3100.0
2006-10-19 12:35:00,36.91,36.97,36.88,36.9,4200.0,30.5536,30.6033,30.5288,30.5453,4200.0
2006-10-19 12:40:00,36.9,36.91,36.87,36.87,5600.0,30.5453,30.5536,30.5205,30.5205,5600.0
2006-10-19 12:45:00,36.87,36.94,36.87,36.93,5600.0,30.5205,30.5784,30.5205,30.5702,5600.0
2006-10-19 12:50:00,36.89,36.89,36.87,36.87,4900.0,30.5371,30.5371,30.5205,30.5205,4900.0
2006-10-19 12:55:00,36.87,36.92,36.86,36.92,4600.0,30.5205,30.5619,30.5122,30.5619,4600.0
2006-10-19 13:00:00,36.9,36.92,36.87,36.87,2800.0,30.5453,30.5619,30.5205,30.5205,2800.0
2006-10-19 13:05:00,36.87,36.93,36.85,36.93,10800.0,30.5205,30.5702,30.5039,30.5702,10800.0
2006-10-19 13:10:00,36.94,36.95,36.87,36.87,5900.0,30.5784,30.5867,30.5205,30.5205,5900.0
2006-10-19 13:15:00,36.87,37.07,36.87,37.07,7200.0,30.5205,30.6861,30.5205,30.6861,7200.0
2006-10-19 13:20:00,36.99,37.07,36.99,37.06,2300.0,30.6198,30.6861,30.6198,30.6778,2300.0
2006-10-19 13:25:00,36.99,37.03,36.99,37.0,6600.0,30.6198,30.6529,30.6198,30.6281,6600.0
2006-10-19 13:30:00,37.01,37.03,37.0,37.02,1100.0,30.6364,30.6529,30.6281,30.6447,1100.0
2006-10-19 13:35:00,37.02,37.03,37.02,37.03,1200.0,30.6447,30.6529,30.6447,30.6529,1200.0
2006-10-19 13:40:00,37.04,37.1,37.04,37.06,3600.0,30.6612,30.7109,30.6612,30.6778,3600.0
2006-10-19 13:45:00,37.05,37.07,37.04,37.07,1800.0,30.6695,30.6861,30.6612,30.6861,1800.0
2006-10-19 13:50:00,37.07,37.09,37.04,37.07,3300.0,30.6861,30.7026,30.6612,30.6861,3300.0
2006-10-19 13:55:00,37.06,37.06,37.01,37.03,5700.0,30.6778,30.6778,30.6364,30.6529,5700.0
2006-10-19 14:00:00,37.03,37.05,37.01,37.05,5800.0,30.6529,30.6695,30.6364,30.6695,5800.0
2006-10-19 14:05:00,37.03,37.05,36.97,36.97,7600.0,30.6529,30.6695,30.6033,30.6033,7600.0
2006-10-19 14:10:00,36.97,37.01,36.95,36.95,7800.0,30.6033,30.6364,30.5867,30.5867,7800.0
2006-10-19 14:15:00,36.95,36.98,36.93,36.93,3500.0,30.5867,30.6116,30.5702,30.5702,3500.0
2006-10-19 14:20:00,36.94,37.03,36.94,37.01,5900.0,30.5784,30.6529,30.5784,30.6364,5900.0
2006-10-19 14:25:00,37.03,37.04,37.0,37.03,6400.0,30.6529,30.6612,30.6281,30.6529,6400.0
2006-10-19 14:30:00,37.07,37.07,36.98,36.99,3100.0,30.6861,30.6861,30.6116,30.6198,3100.0
2006-10-19 14:35:00,36.99,36.99,36.97,36.98,2500.0,30.6198,30.6198,30.6033,30.6116,2500.0
2006-10-19 14:40:00,36.98,37.0,36.97,36.98,6000.0,30.6116,30.6281,30.6033,30.6116,6000.0
2006-10-19 14:45:00,36.97,36.98,36.97,36.98,3000.0,30.6033,30.6116,30.6033,30.6116,3000.0
2006-10-19 14:50:00,36.97,37.02,36.97,36.97,8800.0,30.6033,30.6447,30.6033,30.6033,8800.0
2006-10-19 14:55:00,36.98,36.99,36.97,36.99,3000.0,30.6116,30.6198,30.6033,30.6198,3000.0
2006-10-19 15:00:00,36.99,36.99,36.91,36.91,5200.0,30.6198,30.6198,30.5536,30.5536,5200.0
2006-10-19 15:05:00,36.9,36.95,36.9,36.92,5100.0,30.5453,30.5867,30.5453,30.5619,5100.0
2006-10-19 15:10:00,36.92,36.92,36.84,36.84,5900.0,30.5619,30.5619,30.4957,30.4957,5900.0
2006-10-19 15:15:00,36.85,36.9,36.84,36.88,3600.0,30.5039,30.5453,30.4957,30.5288,3600.0
2006-10-19 15:20:00,36.86,36.87,36.82,36.83,3500.0,30.5122,30.5205,30.4791,30.4874,3500.0
2006-10-19 15:25:00,36.81,36.83,36.8,36.82,3600.0,30.4708,30.4874,30.4626,30.4791,3600.0
2006-10-19 15:30:00,36.82,36.86,36.8,36.84,8600.0,30.4791,30.5122,30.4626,30.4957,8600.0
2006-10-19 15:35:00,36.86,36.88,36.85,36.87,6100.0,30.5122,30.5288,30.5039,30.5205,6100.0
2006-10-19 15:40:00,36.89,36.91,36.88,36.91,4600.0,30.5371,30.5536,30.5288,30.5536,4600.0
2006-10-19 15:45:00,36.91,37.0,36.91,36.98,10000.0,30.5536,30.6281,30.5536,30.6116,10000.0
2006-10-19 15:50:00,36.97,36.97,36.94,36.94,7400.0,30.6033,30.6033,30.5784,30.5784,7400.0
2006-10-19 15:55:00,36.94,36.97,36.9,36.91,16300.0,30.5784,30.6033,30.5453,30.5536,16300.0
2006-10-20 09:30:00,36.9,36.9,36.8,36.82,72800.0,30.5453,30.5453,30.4626,30.4791,72800.0
2006-10-20 09:35:00,36.81,36.82,36.73,36.78,3100.0,30.4708,30.4791,30.4046,30.446,3100.0
2006-10-20 09:40:00,36.8,36.82,36.67,36.73,11200.0,30.4626,30.4791,30.3549,30.4046,11200.0
2006-10-20 09:45:00,36.72,36.72,36.7,36.72,2200.0,30.3963,30.3963,30.3798,30.3963,2200.0
2006-10-20 09:50:00,36.72,36.72,36.6,36.63,6100.0,30.3963,30.3963,30.297,30.3218,6100.0
2006-10-20 09:55:00,36.61,36.61,36.25,36.55,18500.0,30.3053,30.3053,30.0073,30.2556,18500.0
2006-10-20 10:00:00,36.51,36.61,36.45,36.58,9200.0,30.2225,30.3053,30.1728,30.2804,9200.0
2006-10-20 10:05:00,36.57,36.63,36.49,36.63,4900.0,30.2722,30.3218,30.2059,30.3218,4900.0
2006-10-20 10:10:00,36.65,36.65,36.6,36.64,3200.0,30.3384,30.3384,30.297,30.3301,3200.0
2006-10-20 10:15:00,36.66,36.69,36.65,36.69,4800.0,30.3467,30.3715,30.3384,30.3715,4800.0
2006-10-20 10:20:00,36.71,36.75,36.7,36.75,19800.0,30.3881,30.4212,30.3798,30.4212,19800.0
2006-10-20 10:25:00,36.75,36.76,36.74,36.75,5800.0,30.4212,30.4294,30.4129,30.4212,5800.0
2006-10-20 10:30:00,36.76,36.76,36.63,36.63,8900.0,30.4294,30.4294,30.3218,30.3218,8900.0
2006-10-20 10:35:00,36.64,36.66,36.61,36.64,3700.0,30.3301,30.3467,30.3053,30.3301,3700.0
2006-10-20 10:40:00,36.64,36.65,36.62,36.62,2300.0,30.3301,30.3384,30.3136,30.3136,2300.0
2006-10-20 10:45:00,36.62,36.66,36.55,36.58,15800.0,30.3136,30.3467,30.2556,30.2804,15800.0
2006-10-20 10:50:00,36.58,36.63,36.58,36.62,6900.0,30.2804,30.3218,30.2804,30.3136,6900.0
2006-10-20 10:55:00,36.61,36.62,36.54,36.54,5900.0,30.3053,30.3136,30.2473,30.2473,5900.0
2006-10-20 11:00:00,36.54,36.61,36.54,36.58,3100.0,30.2473,30.3053,30.2473,30.2804,3100.0
2006-10-20 11:05:00,36.56,36.62,36.56,36.62,3800.0,30.2639,30.3136,30.2639,30.3136,3800.0
2006-10-20 11:10:00,36.6,36.62,36.54,36.56,11600.0,30.297,30.3136,30.2473,30.2639,11600.0
2006-10-20 11:15:00,36.56,36.61,36.51,36.53,18400.0,30.2639,30.3053,30.2225,30.2391,18400.0
2006-10-20 11:20:00,36.55,36.61,36.55,36.57,5300.0,30.2556,30.3053,30.2556,30.2722,5300.0
2006-10-20 11:25:00,36.58,36.61,36.5,36.56,25700.0,30.2804,30.3053,30.2142,30.2639,25700.0
2006-10-20 11:30:00,36.56,36.62,36.56,36.61,5000.0,30.2639,30.3136,30.2639,30.3053,5000.0
2006-10-20 11:35:00,36.58,36.61,36.58,36.59,4100.0,30.2804,30.3053,30.2804,30.2887,4100.0
2006-10-20 11:40:00,36.59,36.59,36.49,36.49,7300.0,30.2887,30.2887,30.2059,30.2059,7300.0
2006-10-20 11:45:00,36.49,36.52,36.49,36.52,2900.0,30.2059,30.2308,30.2059,30.2308,2900.0
2006-10-20 11:50:00,36.53,36.55,36.49,36.5,8900.0,30.2391,30.2556,30.2059,30.2142,8900.0
2006-10-20 11:55:00,36.49,36.55,36.45,36.47,17800.0,30.2059,30.2556,30.1728,30.1894,17800.0
2006-10-20 12:00:00,36.46,36.48,36.44,36.45,2500.0,30.1811,30.1977,30.1645,30.1728,2500.0
2006-10-20 12:05:00,36.45,36.47,36.43,36.43,3800.0,30.1728,30.1894,30.1563,30.1563,3800.0
2006-10-20 12:10:00,36.45,36.45,36.43,36.43,5300.0,30.1728,30.1728,30.1563,30.1563,5300.0
2006-10-20 12:15:00,36.43,36.44,36.36,36.38,17300.0,30.1563,30.1645,30.0983,30.1149,17300.0
2006-10-20 12:20:00,36.36,36.42,36.35,36.37,17800.0,30.0983,30.148,30.09,30.1066,17800.0
2006-10-20 12:25:00,36.38,36.39,36.32,36.34,15900.0,30.1149,30.1232,30.0652,30.0818,15900.0
2006-10-20 12:30:00,36.34,36.39,36.33,36.39,8600.0,30.0818,30.1232,30.0735,30.1232,8600.0
2006-10-20 12:35:00,36.36,36.37,36.3,36.3,9500.0,30.0983,30.1066,30.0487,30.0487,9500.0
2006-10-20 12:40:00,36.31,36.33,36.29,36.3,8100.0,30.0569,30.0735,30.0404,30.0487,8100.0
2006-10-20 12:45:00,36.31,36.41,36.31,36.39,13900.0,30.0569,30.1397,30.0569,30.1232,13900.0
2006-10-20 12:50:00,36.39,36.45,36.38,36.44,4800.0,30.1232,30.1728,30.1149,30.1645,4800.0
2006-10-20 12:55:00,36.47,36.49,36.46,36.48,3700.0,30.1894,30.2059,30.1811,30.1977,3700.0
2006-10-20 13:00:00,36.47,36.52,36.47,36.51,3800.0,30.1894,30.2308,30.1894,30.2225,3800.0
2006-10-20 13:05:00,36.51,36.52,36.51,36.52,1700.0,30.2225,30.2308,30.2225,30.2308,1700.0
2006-10-20 13:10:00,36.53,36.55,36.52,36.54,6900.0,30.2391,30.2556,30.2308,30.2473,6900.0
2006-10-20 13:15:00,36.54,36.55,36.54,36.54,10800.0,30.2473,30.2556,30.2473,30.2473,10800.0
2006-10-20 13:20:00,36.54,36.55,36.51,36.54,7500.0,30.2473,30.2556,30.2225,30.2473,7500.0
2006-10-20 13:25:00,36.55,36.55,36.53,36.54,7300.0,30.2556,30.2556,30.2391,30.2473,7300.0
2006-10-20 13:30:00,36.56,36.57,36.52,36.57,10300.0,30.2639,30.2722,30.2308,30.2722,10300.0
2006-10-20 13:35:00,36.56,36.58,36.56,36.58,4500.0,30.2639,30.2804,30.2639,30.2804,4500.0
2006-10-20 13:40:00,36.57,36.57,36.55,36.55,8600.0,30.2722,30.2722,30.2556,30.2556,8600.0
2006-10-20 13:45:00,36.56,36.58,36.56,36.56,7500.0,30.2639,30.2804,30.2639,30.2639,7500.0
2006-10-20 13:50:00,36.58,36.6,36.57,36.6,3000.0,30.2804,30.297,30.2722,30.297,3000.0
2006-10-20 13:55:00,36.6,36.61,36.58,36.58,9800.0,30.297,30.3053,30.2804,30.2804,9800.0
2006-10-20 14:00:00,36.58,36.61,36.57,36.59,5800.0,30.2804,30.3053,30.2722,30.2887,5800.0
2006-10-20 14:05:00,36.6,36.63,36.59,36.62,6300.0,30.297,30.3218,30.2887,30.3136,6300.0
2006-10-20 14:10:00,36.61,36.66,36.6,36.6,10200.0,30.3053,30.3467,30.297,30.297,10200.0
2006-10-20 14:15:00,36.61,36.62,36.59,36.59,8400.0,30.3053,30.3136,30.2887,30.2887,8400.0
2006-10-20 14:20:00,36.59,36.62,36.58,36.59,7000.0,30.2887,30.3136,30.2804,30.2887,7000.0
2006-10-20 14:25:00,36.59,36.6,36.58,36.6,4900.0,30.2887,30.297,30.2804,30.297,4900.0
2006-10-20 14:30:00,36.59,36.6,36.57,36.6,4700.0,30.2887,30.297,30.2722,30.297,4700.0
2006-10-20 14:35:00,36.61,36.61,36.6,36.6,7200.0,30.3053,30.3053,30.297,30.297,7200.0
2006-10-20 14:40:00,36.6,36.61,36.59,36.6,7800.0,30.297,30.3053,30.2887,30.297,7800.0
2006-10-20 14:45:00,36.6,36.62,36.6,36.61,3200.0,30.297,30.3136,30.297,30.3053,3200.0
2006-10-20 14:50:00,36.62,36.65,36.62,36.65,1700.0,30.3136,30.3384,30.3136,30.3384,1700.0
2006-10-20 14:55:00,36.65,36.66,36.59,36.59,8200.0,30.3384,30.3467,30.2887,30.2887,8200.0
2006-10-20 15:00:00,36.58,36.59,36.53,36.54,5600.0,30.2804,30.2887,30.2391,30.2473,5600.0
2006-10-20 15:05:00,36.55,36.59,36.54,36.59,2600.0,30.2556,30.2887,30.2473,30.2887,2600.0
2006-10-20 15:10:00,36.59,36.63,36.59,36.62,5900.0,30.2887,30.3218,30.2887,30.3136,5900.0
2006-10-20 15:15:00,36.62,36.62,36.58,36.58,5200.0,30.3136,30.3136,30.2804,30.2804,5200.0
2006-10-20 15:20:00,36.58,36.63,36.58,36.6,8100.0,30.2804,30.3218,30.2804,30.297,8100.0
2006-10-20 15:25:00,36.6,36.65,36.59,36.65,8400.0,30.297,30.3384,30.2887,30.3384,8400.0
2006-10-20 15:30:00,36.65,36.66,36.64,36.64,8500.0,30.3384,30.3467,30.3301,30.3301,8500.0
2006-10-20 15:35:00,36.64,36.68,36.62,36.67,14500.0,30.3301,30.3632,30.3136,30.3549,14500.0
2006-10-20 15:40:00,36.67,36.69,36.66,36.67,7800.0,30.3549,30.3715,30.3467,30.3549,7800.0
2006-10-20 15:45:00,36.67,36.67,36.52,36.59,18100.0,30.3549,30.3549,30.2308,30.2887,18100.0
2006-10-20 15:50:00,36.6,36.6,36.59,36.59,10800.0,30.297,30.297,30.2887,30.2887,10800.0
2006-10-20 15:55:00,36.59,36.6,36.59,36.59,9100.0,30.2887,30.297,30.2887,30.2887,9100.0
2006-10-23 09:30:00,36.61,36.65,36.61,36.61,8500.0,30.3053,30.3384,30.3053,30.3053,8500.0
2006-10-23 09:35:00,36.6,36.61,36.55,36.6,3900.0,30.297,30.3053,30.2556,30.297,3900.0
2006-10-23 09:40:00,36.57,36.61,36.56,36.61,3700.0,30.2722,30.3053,30.2639,30.3053,3700.0
2006-10-23 09:45:00,36.6,36.7,36.6,36.66,6500.0,30.297,30.3798,30.297,30.3467,6500.0
2006-10-23 09:50:00,36.66,36.71,36.6,36.61,14900.0,30.3467,30.3881,30.297,30.3053,14900.0
2006-10-23 09:55:00,36.61,36.61,36.5,36.58,15200.0,30.3053,30.3053,30.2142,30.2804,15200.0
2006-10-23 10:00:00,36.59,36.7,36.58,36.7,3200.0,30.2887,30.3798,30.2804,30.3798,3200.0
2006-10-23 10:05:00,36.7,36.76,36.69,36.76,7300.0,30.3798,30.4294,30.3715,30.4294,7300.0
2006-10-23 10:10:00,36.77,36.81,36.67,36.69,10800.0,30.4377,30.4708,30.3549,30.3715,10800.0
2006-10-23 10:15:00,36.7,36.75,36.68,36.7,16400.0,30.3798,30.4212,30.3632,30.3798,16400.0
2006-10-23 10:20:00,36.7,36.74,36.7,36.73,6400.0,30.3798,30.4129,30.3798,30.4046,6400.0
2006-10-23 10:25:00,36.74,36.75,36.7,36.75,8800.0,30.4129,30.4212,30.3798,30.4212,8800.0
2006-10-23 10:30:00,36.74,36.75,36.71,36.75,6500.0,30.4129,30.4212,30.3881,30.4212,6500.0
2006-10-23 10:35:00,36.75,36.75,36.65,36.65,25900.0,30.4212,30.4212,30.3384,30.3384,25900.0
2006-10-23 10:40:00,36.66,36.71,36.66,36.67,10600.0,30.3467,30.3881,30.3467,30.3549,10600.0
2006-10-23 10:45:00,36.67,36.75,36.65,36.66,25000.0,30.3549,30.4212,30.3384,30.3467,25000.0
2006-10-23 10:50:00,36.7,36.7,36.61,36.65,17300.0,30.3798,30.3798,30.3053,30.3384,17300.0
2006-10-23 10:55:00,36.66,36.69,36.65,36.67,4300.0,30.3467,30.3715,30.3384,30.3549,4300.0
2006-10-23 11:00:00,36.67,36.74,36.67,36.74,3000.0,30.3549,30.4129,30.3549,30.4129,3000.0
2006-10-23 11:05:00,36.73,36.77,36.68,36.76,19900.0,30.4046,30.4377,30.3632,30.4294,19900.0
2006-10-23 11:10:00,36.76,36.78,36.73,36.75,20800.0,30.4294,30.446,30.4046,30.4212,20800.0
2006-10-23 11:15:00,36.79,36.79,36.76,36.79,2600.0,30.4543,30.4543,30.4294,30.4543,2600.0
2006-10-23 11:20:00,36.79,36.83,36.77,36.78,9000.0,30.4543,30.4874,30.4377,30.446,9000.0
2006-10-23 11:25:00,36.79,36.81,36.79,36.81,2800.0,30.4543,30.4708,30.4543,30.4708,2800.0
2006-10-23 11:30:00,36.8,36.85,36.8,36.85,9800.0,30.4626,30.5039,30.4626,30.5039,9800.0
2006-10-23 11:35:00,36.85,36.93,36.85,36.89,5500.0,30.5039,30.5702,30.5039,30.5371,5500.0
2006-10-23 11:40:00,36.91,36.95,36.89,36.95,6300.0,30.5536,30.5867,30.5371,30.5867,6300.0
2006-10-23 11:45:00,36.94,36.94,36.88,36.91,6200.0,30.5784,30.5784,30.5288,30.5536,6200.0
2006-10-23 11:50:00,36.89,36.92,36.89,36.92,2700.0,30.5371,30.5619,30.5371,30.5619,2700.0
2006-10-23 11:55:00,36.92,36.97,36.92,36.96,6900.0,30.5619,30.6033,30.5619,30.595,6900.0
2006-10-23 12:00:00,36.95,37.03,36.95,37.03,16900.0,30.5867,30.6529,30.5867,30.6529,16900.0
2006-10-23 12:05:00,37.02,37.07,36.99,37.05,17900.0,30.6447,30.6861,30.6198,30.6695,17900.0
2006-10-23 12:10:00,37.05,37.13,37.05,37.06,23700.0,30.6695,30.7357,30.6695,30.6778,23700.0
2006-10-23 12:15:00,37.06,37.08,37.02,37.05,7400.0,30.6778,30.6943,30.6447,30.6695,7400.0
2006-10-23 12:20:00,37.05,37.07,37.02,37.05,8600.0,30.6695,30.6861,30.6447,30.6695,8600.0
2006-10-23 12:25:00,37.06,37.08,37.02,37.07,8700.0,30.6778,30.6943,30.6447,30.6861,8700.0
2006-10-23 12:30:00,37.07,37.17,37.05,37.12,27400.0,30.6861,30.7688,30.6695,30.7274,27400.0
2006-10-23 12:35:00,37.12,37.21,37.12,37.21,17700.0,30.7274,30.8019,30.7274,30.8019,17700.0
2006-10-23 12:40:00,37.19,37.22,37.15,37.22,11800.0,30.7854,30.8102,30.7523,30.8102,11800.0
2006-10-23 12:45:00,37.22,37.22,37.13,37.13,8700.0,30.8102,30.8102,30.7357,30.7357,8700.0
2006-10-23 12:50:00,37.14,37.17,37.13,37.16,4500.0,30.744,30.7688,30.7357,30.7606,4500.0
2006-10-23 12:55:00,37.15,37.21,37.15,37.18,9300.0,30.7523,30.8019,30.7523,30.7771,9300.0
2006-10-23 13:00:00,37.18,37.21,37.15,37.17,13600.0,30.7771,30.8019,30.7523,30.7688,13600.0
2006-10-23 13:05:00,37.18,37.2,37.16,37.18,9700.0,30.7771,30.7937,30.7606,30.7771,9700.0
2006-10-23 13:10:00,37.2,37.21,37.17,37.18,11600.0,30.7937,30.8019,30.7688,30.7771,11600.0
2006-10-23 13:15:00,37.19,37.22,37.14,37.22,9400.0,30.7854,30.8102,30.744,30.8102,9400.0
2006-10-23 13:20:00,37.22,37.23,37.15,37.19,8300.0,30.8102,30.8185,30.7523,30.7854,8300.0
2006-10-23 13:25:00,37.19,37.21,37.14,37.21,12800.0,30.7854,30.8019,30.744,30.8019,12800.0
2006-10-23 13:30:00,37.2,37.21,37.15,37.15,10700.0,30.7937,30.8019,30.7523,30.7523,10700.0
2006-10-23 13:35:00,37.18,37.18,37.13,37.13,9500.0,30.7771,30.7771,30.7357,30.7357,9500.0
2006-10-23 13:40:00,37.14,37.17,37.1,37.16,9100.0,30.744,30.7688,30.7109,30.7606,9100.0
2006-10-23 13:45:00,37.16,37.18,37.14,37.16,5800.0,30.7606,30.7771,30.744,30.7606,5800.0
2006-10-23 13:50:00,37.16,37.16,37.1,37.13,5700.0,30.7606,30.7606,30.7109,30.7357,5700.0
2006-10-23 13:55:00,37.13,37.14,37.11,37.11,6200.0,30.7357,30.744,30.7192,30.7192,6200.0
2006-10-23 14:00:00,37.1,37.17,37.09,37.13,6100.0,30.7109,30.7688,30.7026,30.7357,6100.0
2006-10-23 14:05:00,37.14,37.15,37.06,37.09,9700.0,30.744,30.7523,30.6778,30.7026,9700.0
2006-10-23 14:10:00,37.09,37.14,37.07,37.12,6600.0,30.7026,30.744,30.6861,30.7274,6600.0
2006-10-23 14:15:00,37.1,37.1,37.05,37.06,7300.0,30.7109,30.7109,30.6695,30.6778,7300.0
2006-10-23 14:20:00,37.05,37.08,37.03,37.07,8100.0,30.6695,30.6943,30.6529,30.6861,8100.0
2006-10-23 14:25:00,37.06,37.08,37.01,37.02,6600.0,30.6778,30.6943,30.6364,30.6447,6600.0
2006-10-23 14:30:00,37.04,37.06,37.02,37.05,5500.0,30.6612,30.6778,30.6447,30.6695,5500.0
2006-10-23 14:35:00,37.06,37.06,37.03,37.04,6500.0,30.6778,30.6778,30.6529,30.6612,6500.0
2006-10-23 14:40:00,37.05,37.11,37.04,37.11,5000.0,30.6695,30.7192,30.6612,30.7192,5000.0
2006-10-23 14:45:00,37.1,37.15,37.09,37.14,93200.0,30.7109,30.7523,30.7026,30.744,93200.0
2006-10-23 14:50:00,37.14,37.15,37.12,37.12,3800.0,30.744,30.7523,30.7274,30.7274,3800.0
2006-10-23 14:55:00,37.12,37.15,37.1,37.11,8300.0,30.7274,30.7523,30.7109,30.7192,8300.0
2006-10-23 15:00:00,37.11,37.17,37.1,37.1,7800.0,30.7192,30.7688,30.7109,30.7109,7800.0
2006-10-23 15:05:00,37.1,37.11,37.08,37.1,6800.0,30.7109,30.7192,30.6943,30.7109,6800.0
2006-10-23 15:10:00,37.1,37.1,37.07,37.1,46500.0,30.7109,30.7109,30.6861,30.7109,46500.0
2006-10-23 15:15:00,37.1,37.1,37.02,37.02,64000.0,30.7109,30.7109,30.6447,30.6447,64000.0
2006-10-23 15:20:00,37.04,37.04,36.98,37.0,13700.0,30.6612,30.6612,30.6116,30.6281,13700.0
2006-10-23 15:25:00,37.01,37.01,36.93,36.95,9600.0,30.6364,30.6364,30.5702,30.5867,9600.0
2006-10-23 15:30:00,36.95,37.0,36.95,36.98,7200.0,30.5867,30.6281,30.5867,30.6116,7200.0
2006-10-23 15:35:00,36.98,36.98,36.93,36.96,8000.0,30.6116,30.6116,30.5702,30.595,8000.0
2006-10-23 15:40:00,36.96,36.97,36.95,36.95,10200.0,30.595,30.6033,30.5867,30.5867,10200.0
2006-10-23 15:45:00,36.95,36.97,36.95,36.97,7700.0,30.5867,30.6033,30.5867,30.6033,7700.0
2006-10-23 15:50:00,36.97,36.99,36.96,36.98,5300.0,30.6033,30.6198,30.595,30.6116,5300.0
2006-10-23 15:55:00,36.98,36.99,36.97,36.99,17800.0,30.6116,30.6198,30.6033,30.6198,17800.0
2006-10-24 09:30:00,36.74,36.92,36.68,36.84,15400.0,30.4129,30.5619,30.3632,30.4957,15400.0
2006-10-24 09:35:00,36.83,36.92,36.78,36.84,7200.0,30.4874,30.5619,30.446,30.4957,7200.0
2006-10-24 09:40:00,36.84,36.85,36.78,36.84,2600.0,30.4957,30.5039,30.446,30.4957,2600.0
2006-10-24 09:45:00,36.84,36.94,36.83,36.94,9500.0,30.4957,30.5784,30.4874,30.5784,9500.0
2006-10-24 09:50:00,36.94,36.95,36.89,36.9,2100.0,30.5784,30.5867,30.5371,30.5453,2100.0
2006-10-24 09:55:00,36.89,36.91,36.87,36.89,2300.0,30.5371,30.5536,30.5205,30.5371,2300.0
2006-10-24 10:00:00,36.88,36.91,36.85,36.91,2300.0,30.5288,30.5536,30.5039,30.5536,2300.0
2006-10-24 10:05:00,36.91,36.94,36.91,36.91,1800.0,30.5536,30.5784,30.5536,30.5536,1800.0
2006-10-24 10:10:00,36.9,36.92,36.87,36.91,15400.0,30.5453,30.5619,30.5205,30.5536,15400.0
2006-10-24 10:15:00,36.9,36.93,36.84,36.9,6300.0,30.5453,30.5702,30.4957,30.5453,6300.0
2006-10-24 10:20:00,36.91,36.93,36.91,36.93,2600.0,30.5536,30.5702,30.5536,30.5702,2600.0
2006-10-24 10:25:00,36.92,36.98,36.92,36.95,11000.0,30.5619,30.6116,30.5619,30.5867,11000.0
2006-10-24 10:30:00,36.94,36.98,36.91,36.94,11000.0,30.5784,30.6116,30.5536,30.5784,11000.0
2006-10-24 10:35:00,36.94,36.96,36.93,36.94,4300.0,30.5784,30.595,30.5702,30.5784,4300.0
2006-10-24 10:40:00,36.95,36.95,36.9,36.92,9100.0,30.5867,30.5867,30.5453,30.5619,9100.0
2006-10-24 10:45:00,36.93,36.93,36.89,36.92,4800.0,30.5702,30.5702,30.5371,30.5619,4800.0
2006-10-24 10:50:00,36.91,36.93,36.9,36.91,4400.0,30.5536,30.5702,30.5453,30.5536,4400.0
2006-10-24 10:55:00,36.92,36.94,36.91,36.94,2200.0,30.5619,30.5784,30.5536,30.5784,2200.0
2006-10-24 11:00:00,36.95,36.95,36.93,36.93,4200.0,30.5867,30.5867,30.5702,30.5702,4200.0
2006-10-24 11:05:00,36.93,36.93,36.91,36.92,4000.0,30.5702,30.5702,30.5536,30.5619,4000.0
2006-10-24 11:10:00,36.92,36.94,36.88,36.92,3600.0,30.5619,30.5784,30.5288,30.5619,3600.0
2006-10-24 11:15:00,36.91,36.92,36.9,36.92,2800.0,30.5536,30.5619,30.5453,30.5619,2800.0
2006-10-24 11:20:00,36.92,36.92,36.86,36.9,6700.0,30.5619,30.5619,30.5122,30.5453,6700.0
2006-10-24 11:25:00,36.9,36.92,36.89,36.92,9100.0,30.5453,30.5619,30.5371,30.5619,9100.0
2006-10-24 11:30:00,36.92,36.96,36.92,36.94,6800.0,30.5619,30.595,30.5619,30.5784,6800.0
2006-10-24 11:35:00,36.95,36.95,36.9,36.91,4600.0,30.5867,30.5867,30.5453,30.5536,4600.0
2006-10-24 11:40:00,36.9,36.94,36.9,36.94,9900.0,30.5453,30.5784,30.5453,30.5784,9900.0
2006-10-24 11:45:00,36.94,36.94,36.91,36.91,4300.0,30.5784,30.5784,30.5536,30.5536,4300.0
2006-10-24 11:50:00,36.92,36.97,36.9,36.94,8500.0,30.5619,30.6033,30.5453,30.5784,8500.0
2006-10-24 11:55:00,36.94,36.97,36.94,36.96,2900.0,30.5784,30.6033,30.5784,30.595,2900.0
2006-10-24 12:00:00,36.95,36.97,36.92,36.92,5600.0,30.5867,30.6033,30.5619,30.5619,5600.0
2006-10-24 12:05:00,36.93,36.97,36.93,36.93,4200.0,30.5702,30.6033,30.5702,30.5702,4200.0
2006-10-24 12:10:00,36.93,36.94,36.91,36.93,3500.0,30.5702,30.5784,30.5536,30.5702,3500.0
2006-10-24 12:15:00,36.93,36.93,36.9,36.91,4300.0,30.5702,30.5702,30.5453,30.5536,4300.0
2006-10-24 12:20:00,36.92,36.93,36.9,36.9,5500.0,30.5619,30.5702,30.5453,30.5453,5500.0
2006-10-24 12:25:00,36.9,36.93,36.9,36.93,7800.0,30.5453,30.5702,30.5453,30.5702,7800.0
2006-10-24 12:30:00,36.92,36.92,36.91,36.92,4500.0,30.5619,30.5619,30.5536,30.5619,4500.0
2006-10-24 12:35:00,36.91,36.94,36.9,36.9,7300.0,30.5536,30.5784,30.5453,30.5453,7300.0
2006-10-24 12:40:00,36.9,36.91,36.9,36.9,7700.0,30.5453,30.5536,30.5453,30.5453,7700.0
2006-10-24 12:45:00,36.9,36.9,36.85,36.89,13100.0,30.5453,30.5453,30.5039,30.5371,13100.0
2006-10-24 12:50:00,36.88,36.9,36.85,36.86,10100.0,30.5288,30.5453,30.5039,30.5122,10100.0
2006-10-24 12:55:00,36.85,36.85,36.81,36.83,7600.0,30.5039,30.5039,30.4708,30.4874,7600.0
2006-10-24 13:00:00,36.83,36.87,36.82,36.83,12200.0,30.4874,30.5205,30.4791,30.4874,12200.0
2006-10-24 13:05:00,36.83,36.84,36.81,36.82,4400.0,30.4874,30.4957,30.4708,30.4791,4400.0
2006-10-24 13:10:00,36.83,36.88,36.82,36.87,4800.0,30.4874,30.5288,30.4791,30.5205,4800.0
2006-10-24 13:15:00,36.87,36.9,36.84,36.9,14500.0,30.5205,30.5453,30.4957,30.5453,14500.0
2006-10-24 13:20:00,36.91,36.94,36.9,36.92,4100.0,30.5536,30.5784,30.5453,30.5619,4100.0
2006-10-24 13:25:00,36.92,36.94,36.9,36.94,3200.0,30.5619,30.5784,30.5453,30.5784,3200.0
2006-10-24 13:30:00,36.95,36.98,36.93,36.96,11300.0,30.5867,30.6116,30.5702,30.595,11300.0
2006-10-24 13:35:00,36.95,36.96,36.94,36.94,5000.0,30.5867,30.595,30.5784,30.5784,5000.0
2006-10-24 13:40:00,36.94,36.94,36.88,36.91,8100.0,30.5784,30.5784,30.5288,30.5536,8100.0
2006-10-24 13:45:00,36.91,36.92,36.9,36.9,4200.0,30.5536,30.5619,30.5453,30.5453,4200.0
2006-10-24 13:50:00,36.9,36.92,36.9,36.92,8400.0,30.5453,30.5619,30.5453,30.5619,8400.0
2006-10-24 13:55:00,36.92,36.92,36.89,36.92,11000.0,30.5619,30.5619,30.5371,30.5619,11000.0
2006-10-24 14:00:00,36.92,36.93,36.91,36.92,6600.0,30.5619,30.5702,30.5536,30.5619,6600.0
2006-10-24 14:05:00,36.92,36.93,36.9,36.9,8400.0,30.5619,30.5702,30.5453,30.5453,8400.0
2006-10-24 14:10:00,36.91,36.92,36.88,36.88,10200.0,30.5536,30.5619,30.5288,30.5288,10200.0
2006-10-24 14:15:00,36.88,36.88,36.84,36.86,4500.0,30.5288,30.5288,30.4957,30.5122,4500.0
2006-10-24 14:20:00,36.86,36.92,36.86,36.91,8600.0,30.5122,30.5619,30.5122,30.5536,8600.0
2006-10-24 14:25:00,36.9,36.91,36.89,36.91,22800.0,30.5453,30.5536,30.5371,30.5536,22800.0
2006-10-24 14:30:00,36.9,36.92,36.89,36.9,12100.0,30.5453,30.5619,30.5371,30.5453,12100.0
2006-10-24 14:35:00,36.9,36.91,36.87,36.89,14200.0,30.5453,30.5536,30.5205,30.5371,14200.0
2006-10-24 14:40:00,36.88,36.89,36.86,36.88,5200.0,30.5288,30.5371,30.5122,30.5288,5200.0
2006-10-24 14:45:00,36.87,36.9,36.86,36.89,18200.0,30.5205,30.5453,30.5122,30.5371,18200.0
2006-10-24 14:50:00,36.88,36.88,36.81,36.83,8300.0,30.5288,30.5288,30.4708,30.4874,8300.0
2006-10-24 14:55:00,36.83,36.88,36.83,36.88,5800.0,30.4874,30.5288,30.4874,30.5288,5800.0
2006-10-24 15:00:00,36.88,36.94,36.88,36.93,14200.0,30.5288,30.5784,30.5288,30.5702,14200.0
2006-10-24 15:05:00,36.92,36.92,36.87,36.89,11700.0,30.5619,30.5619,30.5205,30.5371,11700.0
2006-10-24 15:10:00,36.89,36.93,36.87,36.92,11300.0,30.5371,30.5702,30.5205,30.5619,11300.0
2006-10-24 15:15:00,36.93,36.95,36.92,36.95,9600.0,30.5702,30.5867,30.5619,30.5867,9600.0
2006-10-24 15:20:00,36.95,36.95,36.86,36.88,19900.0,30.5867,30.5867,30.5122,30.5288,19900.0
2006-10-24 15:25:00,36.89,36.91,36.86,36.86,11700.0,30.5371,30.5536,30.5122,30.5122,11700.0
2006-10-24 15:30:00,36.86,36.87,36.81,36.81,6100.0,30.5122,30.5205,30.4708,30.4708,6100.0
2006-10-24 15:35:00,36.8,36.88,36.8,36.88,10900.0,30.4626,30.5288,30.4626,30.5288,10900.0
2006-10-24 15:40:00,36.85,36.9,36.84,36.89,6200.0,30.5039,30.5453,30.4957,30.5371,6200.0
2006-10-24 15:45:00,36.9,36.9,36.89,36.9,10600.0,30.5453,30.5453,30.5371,30.5453,10600.0
2006-10-24 15:50:00,36.9,36.9,36.85,36.85,7600.0,30.5453,30.5453,30.5039,30.5039,7600.0
2006-10-24 15:55:00,36.85,36.86,36.82,36.82,15900.0,30.5039,30.5122,30.4791,30.4791,15900.0
2006-10-25 09:30:00,36.92,36.97,36.83,36.93,7500.0,30.5619,30.6033,30.4874,30.5702,7500.0
2006-10-25 09:35:00,36.96,36.96,36.81,36.88,4300.0,30.595,30.595,30.4708,30.5288,4300.0
2006-10-25 09:40:00,36.88,36.96,36.85,36.91,3500.0,30.5288,30.595,30.5039,30.5536,3500.0
2006-10-25 09:45:00,36.9,36.96,36.87,36.96,5300.0,30.5453,30.595,30.5205,30.595,5300.0
2006-10-25 09:50:00,36.96,36.99,36.91,36.94,5100.0,30.595,30.6198,30.5536,30.5784,5100.0
2006-10-25 09:55:00,36.91,36.98,36.91,36.97,4500.0,30.5536,30.6116,30.5536,30.6033,4500.0
2006-10-25 10:00:00,36.95,36.99,36.9,36.98,4200.0,30.5867,30.6198,30.5453,30.6116,4200.0
2006-10-25 10:05:00,36.98,37.06,36.98,37.06,19600.0,30.6116,30.6778,30.6116,30.6778,19600.0
2006-10-25 10:10:00,37.04,37.1,37.04,37.05,6700.0,30.6612,30.7109,30.6612,30.6695,6700.0
2006-10-25 10:15:00,37.05,37.08,37.02,37.02,3100.0,30.6695,30.6943,30.6447,30.6447,3100.0
2006-10-25 10:20:00,37.02,37.05,37.01,37.05,4900.0,30.6447,30.6695,30.6364,30.6695,4900.0
2006-10-25 10:25:00,37.07,37.11,37.05,37.08,7600.0,30.6861,30.7192,30.6695,30.6943,7600.0
2006-10-25 10:30:00,37.08,37.09,36.95,37.0,5400.0,30.6943,30.7026,30.5867,30.6281,5400.0
2006-10-25 10:35:00,36.97,36.97,36.92,36.92,3100.0,30.6033,30.6033,30.5619,30.5619,3100.0
2006-10-25 10:40:00,36.91,36.97,36.91,36.97,2700.0,30.5536,30.6033,30.5536,30.6033,2700.0
2006-10-25 10:45:00,36.97,36.99,36.91,36.92,5900.0,30.6033,30.6198,30.5536,30.5619,5900.0
2006-10-25 10:50:00,36.92,36.93,36.9,36.92,2500.0,30.5619,30.5702,30.5453,30.5619,2500.0
2006-10-25 10:55:00,36.92,36.93,36.92,36.92,2500.0,30.5619,30.5702,30.5619,30.5619,2500.0
2006-10-25 11:00:00,36.92,36.92,36.86,36.86,5000.0,30.5619,30.5619,30.5122,30.5122,5000.0
2006-10-25 11:05:00,36.86,36.89,36.86,36.89,4000.0,30.5122,30.5371,30.5122,30.5371,4000.0
2006-10-25 11:10:00,36.88,36.9,36.85,36.86,3800.0,30.5288,30.5453,30.5039,30.5122,3800.0
2006-10-25 11:15:00,36.86,36.88,36.86,36.87,2400.0,30.5122,30.5288,30.5122,30.5205,2400.0
2006-10-25 11:20:00,36.85,36.87,36.85,36.86,3900.0,30.5039,30.5205,30.5039,30.5122,3900.0
2006-10-25 11:25:00,36.86,36.86,36.83,36.83,9400.0,30.5122,30.5122,30.4874,30.4874,9400.0
2006-10-25 11:30:00,36.84,36.85,36.83,36.85,2600.0,30.4957,30.5039,30.4874,30.5039,2600.0
2006-10-25 11:35:00,36.85,36.9,36.84,36.87,3700.0,30.5039,30.5453,30.4957,30.5205,3700.0
2006-10-25 11:40:00,36.87,36.88,36.84,36.84,3400.0,30.5205,30.5288,30.4957,30.4957,3400.0
2006-10-25 11:45:00,36.85,36.86,36.79,36.8,4100.0,30.5039,30.5122,30.4543,30.4626,4100.0
2006-10-25 11:50:00,36.79,36.8,36.79,36.8,3600.0,30.4543,30.4626,30.4543,30.4626,3600.0
2006-10-25 11:55:00,36.8,36.82,36.79,36.81,2000.0,30.4626,30.4791,30.4543,30.4708,2000.0
2006-10-25 12:00:00,36.81,36.86,36.81,36.86,3400.0,30.4708,30.5122,30.4708,30.5122,3400.0
2006-10-25 12:05:00,36.85,36.9,36.85,36.9,5500.0,30.5039,30.5453,30.5039,30.5453,5500.0
2006-10-25 12:10:00,36.9,36.91,36.9,36.9,1500.0,30.5453,30.5536,30.5453,30.5453,1500.0
2006-10-25 12:15:00,36.9,36.9,36.88,36.88,3800.0,30.5453,30.5453,30.5288,30.5288,3800.0
2006-10-25 12:20:00,36.88,36.88,36.81,36.81,3100.0,30.5288,30.5288,30.4708,30.4708,3100.0
2006-10-25 12:25:00,36.82,36.83,36.78,36.78,4600.0,30.4791,30.4874,30.446,30.446,4600.0
2006-10-25 12:30:00,36.78,36.79,36.74,36.74,2600.0,30.446,30.4543,30.4129,30.4129,2600.0
2006-10-25 12:35:00,36.74,36.74,36.69,36.7,6300.0,30.4129,30.4129,30.3715,30.3798,6300.0
2006-10-25 12:40:00,36.71,36.71,36.66,36.66,5300.0,30.3881,30.3881,30.3467,30.3467,5300.0
2006-10-25 12:45:00,36.64,36.64,36.62,36.64,3000.0,30.3301,30.3301,30.3136,30.3301,3000.0
2006-10-25 12:50:00,36.64,36.71,36.64,36.71,4100.0,30.3301,30.3881,30.3301,30.3881,4100.0
2006-10-25 12:55:00,36.71,36.73,36.71,36.71,3900.0,30.3881,30.4046,30.3881,30.3881,3900.0
2006-10-25 13:00:00,36.71,36.72,36.71,36.72,1200.0,30.3881,30.3963,30.3881,30.3963,1200.0
2006-10-25 13:05:00,36.72,36.76,36.72,36.76,1600.0,30.3963,30.4294,30.3963,30.4294,1600.0
2006-10-25 13:10:00,36.76,36.81,36.76,36.8,3500.0,30.4294,30.4708,30.4294,30.4626,3500.0
2006-10-25 13:15:00,36.79,36.81,36.79,36.81,9900.0,30.4543,30.4708,30.4543,30.4708,9900.0
2006-10-25 13:20:00,36.78,36.78,36.72,36.73,2500.0,30.446,30.446,30.3963,30.4046,2500.0
2006-10-25 13:25:00,36.73,36.74,36.72,36.72,1000.0,30.4046,30.4129,30.3963,30.3963,1000.0
2006-10-25 13:30:00,36.72,36.72,36.71,36.72,1200.0,30.3963,30.3963,30.3881,30.3963,1200.0
2006-10-25 13:35:00,36.72,36.74,36.7,36.73,2700.0,30.3963,30.4129,30.3798,30.4046,2700.0
2006-10-25 13:40:00,36.73,36.74,36.72,36.74,1400.0,30.4046,30.4129,30.3963,30.4129,1400.0
2006-10-25 13:45:00,36.74,36.74,36.71,36.71,2900.0,30.4129,30.4129,30.3881,30.3881,2900.0
2006-10-25 13:50:00,36.71,36.72,36.69,36.7,6000.0,30.3881,30.3963,30.3715,30.3798,6000.0
2006-10-25 13:55:00,36.7,36.71,36.69,36.69,1700.0,30.3798,30.3881,30.3715,30.3715,1700.0
2006-10-25 14:00:00,36.69,36.74,36.69,36.69,3600.0,30.3715,30.4129,30.3715,30.3715,3600.0
2006-10-25 14:05:00,36.7,36.7,36.65,36.66,17600.0,30.3798,30.3798,30.3384,30.3467,17600.0
2006-10-25 14:10:00,36.66,36.82,36.59,36.73,12300.0,30.3467,30.4791,30.2887,30.4046,12300.0
2006-10-25 14:15:00,36.77,36.81,36.69,36.78,13700.0,30.4377,30.4708,30.3715,30.446,13700.0
2006-10-25 14:20:00,36.81,36.81,36.74,36.77,5900.0,30.4708,30.4708,30.4129,30.4377,5900.0
2006-10-25 14:25:00,36.78,36.8,36.66,36.67,11200.0,30.446,30.4626,30.3467,30.3549,11200.0
2006-10-25 14:30:00,36.67,36.67,36.6,36.64,6500.0,30.3549,30.3549,30.297,30.3301,6500.0
2006-10-25 14:35:00,36.64,36.66,36.54,36.59,9400.0,30.3301,30.3467,30.2473,30.2887,9400.0
2006-10-25 14:40:00,36.59,36.61,36.57,36.58,7000.0,30.2887,30.3053,30.2722,30.2804,7000.0
2006-10-25 14:45:00,36.56,36.66,36.56,36.66,6100.0,30.2639,30.3467,30.2639,30.3467,6100.0
2006-10-25 14:50:00,36.66,36.67,36.63,36.65,6000.0,30.3467,30.3549,30.3218,30.3384,6000.0
2006-10-25 14:55:00,36.62,36.66,36.61,36.66,4100.0,30.3136,30.3467,30.3053,30.3467,4100.0
2006-10-25 15:00:00,36.65,36.71,36.65,36.71,4500.0,30.3384,30.3881,30.3384,30.3881,4500.0
2006-10-25 15:05:00,36.71,36.72,36.7,36.71,3500.0,30.3881,30.3963,30.3798,30.3881,3500.0
2006-10-25 15:10:00,36.71,36.77,36.71,36.77,4300.0,30.3881,30.4377,30.3881,30.4377,4300.0
2006-10-25 15:15:00,36.75,36.81,36.75,36.81,3300.0,30.4212,30.4708,30.4212,30.4708,3300.0
2006-10-25 15:20:00,36.81,36.82,36.79,36.8,6600.0,30.4708,30.4791,30.4543,30.4626,6600.0
2006-10-25 15:25:00,36.79,36.82,36.77,36.77,4700.0,30.4543,30.4791,30.4377,30.4377,4700.0
2006-10-25 15:30:00,36.77,36.78,36.76,36.76,3700.0,30.4377,30.446,30.4294,30.4294,3700.0
2006-10-25 15:35:00,36.76,36.87,36.76,36.87,4100.0,30.4294,30.5205,30.4294,30.5205,4100.0
2006-10-25 15:40:00,36.87,36.87,36.79,36.81,5800.0,30.5205,30.5205,30.4543,30.4708,5800.0
2006-10-25 15:45:00,36.79,36.81,36.72,36.73,8800.0,30.4543,30.4708,30.3963,30.4046,8800.0
2006-10-25 15:50:00,36.73,36.74,36.67,36.68,24600.0,30.4046,30.4129,30.3549,30.3632,24600.0
2006-10-25 15:55:00,36.68,36.7,36.67,36.7,25100.0,30.3632,30.3798,30.3549,30.3798,25100.0
2006-10-26 09:30:00,36.72,36.77,36.72,36.76,6100.0,30.3963,30.4377,30.3963,30.4294,6100.0
2006-10-26 09:35:00,36.78,36.78,36.75,36.75,900.0,30.446,30.446,30.4212,30.4212,900.0
2006-10-26 09:40:00,36.72,36.75,36.67,36.7,4800.0,30.3963,30.4212,30.3549,30.3798,4800.0
2006-10-26 09:45:00,36.74,36.8,36.69,36.75,5000.0,30.4129,30.4626,30.3715,30.4212,5000.0
2006-10-26 09:50:00,36.71,36.84,36.71,36.84,4200.0,30.3881,30.4957,30.3881,30.4957,4200.0
2006-10-26 09:55:00,36.82,36.92,36.73,36.86,7700.0,30.4791,30.5619,30.4046,30.5122,7700.0
2006-10-26 10:00:00,36.85,36.88,36.82,36.86,4900.0,30.5039,30.5288,30.4791,30.5122,4900.0
2006-10-26 10:05:00,36.88,36.92,36.83,36.92,4600.0,30.5288,30.5619,30.4874,30.5619,4600.0
2006-10-26 10:10:00,36.89,36.91,36.88,36.89,2200.0,30.5371,30.5536,30.5288,30.5371,2200.0
2006-10-26 10:15:00,36.88,36.94,36.88,36.92,4300.0,30.5288,30.5784,30.5288,30.5619,4300.0
2006-10-26 10:20:00,36.92,36.92,36.82,36.82,3700.0,30.5619,30.5619,30.4791,30.4791,3700.0
2006-10-26 10:25:00,36.82,36.82,36.78,36.78,5400.0,30.4791,30.4791,30.446,30.446,5400.0
2006-10-26 10:30:00,36.77,36.77,36.76,36.77,1700.0,30.4377,30.4377,30.4294,30.4377,1700.0
2006-10-26 10:35:00,36.77,36.82,36.77,36.82,1800.0,30.4377,30.4791,30.4377,30.4791,1800.0
2006-10-26 10:40:00,36.82,36.82,36.8,36.8,2700.0,30.4791,30.4791,30.4626,30.4626,2700.0
2006-10-26 10:45:00,36.8,36.8,36.78,36.78,1300.0,30.4626,30.4626,30.446,30.446,1300.0
2006-10-26 10:50:00,36.81,36.91,36.8,36.88,25000.0,30.4708,30.5536,30.4626,30.5288,25000.0
2006-10-26 10:55:00,36.87,36.87,36.85,36.85,1500.0,30.5205,30.5205,30.5039,30.5039,1500.0
2006-10-26 11:00:00,36.84,36.84,36.81,36.81,3700.0,30.4957,30.4957,30.4708,30.4708,3700.0
2006-10-26 11:05:00,36.83,36.84,36.82,36.84,1500.0,30.4874,30.4957,30.4791,30.4957,1500.0
2006-10-26 11:10:00,36.84,36.93,36.84,36.89,2500.0,30.4957,30.5702,30.4957,30.5371,2500.0
2006-10-26 11:15:00,36.87,36.96,36.87,36.96,800.0,30.5205,30.595,30.5205,30.595,800.0
2006-10-26 11:20:00,36.96,36.96,36.91,36.91,5800.0,30.595,30.595,30.5536,30.5536,5800.0
2006-10-26 11:25:00,36.92,36.96,36.92,36.96,2000.0,30.5619,30.595,30.5619,30.595,2000.0
2006-10-26 11:30:00,36.94,36.96,36.94,36.94,500.0,30.5784,30.595,30.5784,30.5784,500.0
2006-10-26 11:35:00,36.94,36.98,36.93,36.98,2200.0,30.5784,30.6116,30.5702,30.6116,2200.0
2006-10-26 11:40:00,36.96,36.97,36.95,36.95,500.0,30.595,30.6033,30.5867,30.5867,500.0
2006-10-26 11:45:00,36.95,36.96,36.95,36.96,1200.0,30.5867,30.595,30.5867,30.595,1200.0
2006-10-26 11:50:00,36.96,36.96,36.95,36.95,6000.0,30.595,30.595,30.5867,30.5867,6000.0
2006-10-26 11:55:00,36.95,36.96,36.95,36.96,2400.0,30.5867,30.595,30.5867,30.595,2400.0
2006-10-26 12:00:00,36.96,36.99,36.95,36.98,2100.0,30.595,30.6198,30.5867,30.6116,2100.0
2006-10-26 12:05:00,36.98,37.0,36.97,36.99,5000.0,30.6116,30.6281,30.6033,30.6198,5000.0
2006-10-26 12:10:00,36.98,37.01,36.97,36.99,4900.0,30.6116,30.6364,30.6033,30.6198,4900.0
2006-10-26 12:15:00,37.0,37.0,36.97,36.97,2200.0,30.6281,30.6281,30.6033,30.6033,2200.0
2006-10-26 12:20:00,36.97,36.99,36.95,36.98,1600.0,30.6033,30.6198,30.5867,30.6116,1600.0
2006-10-26 12:25:00,36.98,36.99,36.97,36.97,1200.0,30.6116,30.6198,30.6033,30.6033,1200.0
2006-10-26 12:30:00,36.96,36.96,36.96,36.96,1300.0,30.595,30.595,30.595,30.595,1300.0
2006-10-26 12:35:00,36.95,36.99,36.95,36.98,2000.0,30.5867,30.6198,30.5867,30.6116,2000.0
2006-10-26 12:40:00,36.96,37.0,36.96,36.99,3500.0,30.595,30.6281,30.595,30.6198,3500.0
2006-10-26 12:45:00,36.99,37.0,36.97,37.0,4000.0,30.6198,30.6281,30.6033,30.6281,4000.0
2006-10-26 12:50:00,37.0,37.02,37.0,37.01,3700.0,30.6281,30.6447,30.6281,30.6364,3700.0
2006-10-26 12:55:00,37.0,37.02,37.0,37.0,2000.0,30.6281,30.6447,30.6281,30.6281,2000.0
2006-10-26 13:00:00,37.0,37.0,36.97,37.0,5600.0,30.6281,30.6281,30.6033,30.6281,5600.0
2006-10-26 13:05:00,37.0,37.03,36.99,37.03,11900.0,30.6281,30.6529,30.6198,30.6529,11900.0
2006-10-26 13:10:00,37.02,37.02,36.98,37.0,2300.0,30.6447,30.6447,30.6116,30.6281,2300.0
2006-10-26 13:15:00,37.01,37.01,37.01,37.01,400.0,30.6364,30.6364,30.6364,30.6364,400.0
2006-10-26 13:20:00,37.01,37.01,36.98,36.99,3000.0,30.6364,30.6364,30.6116,30.6198,3000.0
2006-10-26 13:25:00,36.99,37.01,36.99,36.99,900.0,30.6198,30.6364,30.6198,30.6198,900.0
2006-10-26 13:30:00,36.99,37.02,36.99,37.02,2500.0,30.6198,30.6447,30.6198,30.6447,2500.0
2006-10-26 13:35:00,37.01,37.04,37.01,37.03,1500.0,30.6364,30.6612,30.6364,30.6529,1500.0
2006-10-26 13:40:00,37.04,37.05,37.03,37.03,1900.0,30.6612,30.6695,30.6529,30.6529,1900.0
2006-10-26 13:45:00,37.02,37.06,37.02,37.06,1100.0,30.6447,30.6778,30.6447,30.6778,1100.0
2006-10-26 13:50:00,37.03,37.11,37.03,37.1,10100.0,30.6529,30.7192,30.6529,30.7109,10100.0
2006-10-26 13:55:00,37.1,37.1,37.07,37.07,2300.0,30.7109,30.7109,30.6861,30.6861,2300.0
2006-10-26 14:00:00,37.07,37.14,37.07,37.14,2000.0,30.6861,30.744,30.6861,30.744,2000.0
2006-10-26 14:05:00,37.13,37.14,37.12,37.13,2700.0,30.7357,30.744,30.7274,30.7357,2700.0
2006-10-26 14:10:00,37.13,37.14,37.12,37.12,2100.0,30.7357,30.744,30.7274,30.7274,2100.0
2006-10-26 14:15:00,37.12,37.12,37.08,37.11,3100.0,30.7274,30.7274,30.6943,30.7192,3100.0
2006-10-26 14:20:00,37.08,37.12,37.08,37.1,1700.0,30.6943,30.7274,30.6943,30.7109,1700.0
2006-10-26 14:25:00,37.12,37.19,37.12,37.19,3300.0,30.7274,30.7854,30.7274,30.7854,3300.0
2006-10-26 14:30:00,37.2,37.21,37.14,37.14,3800.0,30.7937,30.8019,30.744,30.744,3800.0
2006-10-26 14:35:00,37.14,37.14,37.11,37.12,3200.0,30.744,30.744,30.7192,30.7274,3200.0
2006-10-26 14:40:00,37.12,37.14,37.12,37.14,500.0,30.7274,30.744,30.7274,30.744,500.0
2006-10-26 14:45:00,37.13,37.18,37.11,37.18,81600.0,30.7357,30.7771,30.7192,30.7771,81600.0
2006-10-26 14:50:00,37.11,37.17,37.11,37.17,2800.0,30.7192,30.7688,30.7192,30.7688,2800.0
2006-10-26 14:55:00,37.17,37.18,37.15,37.18,2700.0,30.7688,30.7771,30.7523,30.7771,2700.0
2006-10-26 15:00:00,37.17,37.2,37.17,37.18,3800.0,30.7688,30.7937,30.7688,30.7771,3800.0
2006-10-26 15:05:00,37.18,37.19,37.18,37.19,5800.0,30.7771,30.7854,30.7771,30.7854,5800.0
2006-10-26 15:10:00,37.19,37.19,37.18,37.18,7200.0,30.7854,30.7854,30.7771,30.7771,7200.0
2006-10-26 15:15:00,37.18,37.21,37.18,37.2,8700.0,30.7771,30.8019,30.7771,30.7937,8700.0
2006-10-26 15:20:00,37.2,37.21,37.2,37.21,4000.0,30.7937,30.8019,30.7937,30.8019,4000.0
2006-10-26 15:25:00,37.23,37.25,37.23,37.24,5100.0,30.8185,30.8351,30.8185,30.8268,5100.0
2006-10-26 15:30:00,37.24,37.24,37.21,37.21,7000.0,30.8268,30.8268,30.8019,30.8019,7000.0
2006-10-26 15:35:00,37.22,37.25,37.21,37.23,10100.0,30.8102,30.8351,30.8019,30.8185,10100.0
2006-10-26 15:40:00,37.22,37.25,37.21,37.24,13000.0,30.8102,30.8351,30.8019,30.8268,13000.0
2006-10-26 15:45:00,37.25,37.29,37.25,37.26,13300.0,30.8351,30.8682,30.8351,30.8433,13300.0
2006-10-26 15:50:00,37.26,37.26,37.19,37.2,9900.0,30.8433,30.8433,30.7854,30.7937,9900.0
2006-10-26 15:55:00,37.21,37.27,37.2,37.26,25400.0,30.8019,30.8516,30.7937,30.8433,25400.0
2006-10-27 09:30:00,37.03,37.03,36.91,36.98,7600.0,30.6529,30.6529,30.5536,30.6116,7600.0
2006-10-27 09:35:00,36.99,37.17,36.99,37.14,7100.0,30.6198,30.7688,30.6198,30.744,7100.0
2006-10-27 09:40:00,37.13,37.25,37.12,37.17,22600.0,30.7357,30.8351,30.7274,30.7688,22600.0
2006-10-27 09:45:00,37.13,37.18,37.08,37.11,6900.0,30.7357,30.7771,30.6943,30.7192,6900.0
2006-10-27 09:50:00,37.13,37.13,37.1,37.12,3500.0,30.7357,30.7357,30.7109,30.7274,3500.0
2006-10-27 09:55:00,37.12,37.19,37.12,37.19,3700.0,30.7274,30.7854,30.7274,30.7854,3700.0
2006-10-27 10:00:00,37.16,37.24,37.16,37.24,5300.0,30.7606,30.8268,30.7606,30.8268,5300.0
2006-10-27 10:05:00,37.24,37.24,37.12,37.17,13300.0,30.8268,30.8268,30.7274,30.7688,13300.0
2006-10-27 10:10:00,37.17,37.23,37.14,37.23,6900.0,30.7688,30.8185,30.744,30.8185,6900.0
2006-10-27 10:15:00,37.22,37.22,37.2,37.22,5700.0,30.8102,30.8102,30.7937,30.8102,5700.0
2006-10-27 10:20:00,37.23,37.27,37.2,37.24,12200.0,30.8185,30.8516,30.7937,30.8268,12200.0
2006-10-27 10:25:00,37.23,37.23,37.2,37.23,10300.0,30.8185,30.8185,30.7937,30.8185,10300.0
2006-10-27 10:30:00,37.23,37.32,37.22,37.28,20100.0,30.8185,30.893,30.8102,30.8599,20100.0
2006-10-27 10:35:00,37.28,37.35,37.25,37.34,18900.0,30.8599,30.9178,30.8351,30.9096,18900.0
2006-10-27 10:40:00,37.32,37.33,37.3,37.3,4600.0,30.893,30.9013,30.8764,30.8764,4600.0
2006-10-27 10:45:00,37.29,37.37,37.24,37.37,13500.0,30.8682,30.9344,30.8268,30.9344,13500.0
2006-10-27 10:50:00,37.35,37.36,37.35,37.35,8900.0,30.9178,30.9261,30.9178,30.9178,8900.0
2006-10-27 10:55:00,37.35,37.37,37.35,37.36,5700.0,30.9178,30.9344,30.9178,30.9261,5700.0
2006-10-27 11:00:00,37.36,37.38,37.35,37.35,7900.0,30.9261,30.9427,30.9178,30.9178,7900.0
2006-10-27 11:05:00,37.36,37.37,37.31,37.33,7600.0,30.9261,30.9344,30.8847,30.9013,7600.0
2006-10-27 11:10:00,37.33,37.37,37.32,37.37,4100.0,30.9013,30.9344,30.893,30.9344,4100.0
2006-10-27 11:15:00,37.37,37.39,37.37,37.37,5400.0,30.9344,30.9509,30.9344,30.9344,5400.0
2006-10-27 11:20:00,37.36,37.42,37.36,37.4,22000.0,30.9261,30.9758,30.9261,30.9592,22000.0
2006-10-27 11:25:00,37.4,37.5,37.4,37.5,19500.0,30.9592,31.042,30.9592,31.042,19500.0
2006-10-27 11:30:00,37.5,37.53,37.5,37.51,11300.0,31.042,31.0668,31.042,31.0503,11300.0
2006-10-27 11:35:00,37.51,37.51,37.5,37.5,6800.0,31.0503,31.0503,31.042,31.042,6800.0
2006-10-27 11:40:00,37.51,37.51,37.5,37.5,8200.0,31.0503,31.0503,31.042,31.042,8200.0
2006-10-27 11:45:00,37.5,37.51,37.5,37.51,9200.0,31.042,31.0503,31.042,31.0503,9200.0
2006-10-27 11:50:00,37.51,37.51,37.5,37.5,4400.0,31.0503,31.0503,31.042,31.042,4400.0
2006-10-27 11:55:00,37.5,37.52,37.46,37.48,19300.0,31.042,31.0586,31.0089,31.0254,19300.0
2006-10-27 12:00:00,37.48,37.48,37.39,37.4,6700.0,31.0254,31.0254,30.9509,30.9592,6700.0
2006-10-27 12:05:00,37.41,37.48,37.4,37.45,20400.0,30.9675,31.0254,30.9592,31.0006,20400.0
2006-10-27 12:10:00,37.45,37.48,37.45,37.46,3600.0,31.0006,31.0254,31.0006,31.0089,3600.0
2006-10-27 12:15:00,37.46,37.51,37.46,37.51,3500.0,31.0089,31.0503,31.0089,31.0503,3500.0
2006-10-27 12:20:00,37.5,37.53,37.5,37.51,7700.0,31.042,31.0668,31.042,31.0503,7700.0
2006-10-27 12:25:00,37.51,37.51,37.5,37.5,18000.0,31.0503,31.0503,31.042,31.042,18000.0
2006-10-27 12:30:00,37.5,37.53,37.5,37.52,6300.0,31.042,31.0668,31.042,31.0586,6300.0
2006-10-27 12:35:00,37.52,37.53,37.51,37.51,3400.0,31.0586,31.0668,31.0503,31.0503,3400.0
2006-10-27 12:40:00,37.51,37.56,37.51,37.54,7000.0,31.0503,31.0917,31.0503,31.0751,7000.0
2006-10-27 12:45:00,37.53,37.53,37.51,37.52,4500.0,31.0668,31.0668,31.0503,31.0586,4500.0
2006-10-27 12:50:00,37.52,37.53,37.51,37.53,3000.0,31.0586,31.0668,31.0503,31.0668,3000.0
2006-10-27 12:55:00,37.53,37.54,37.52,37.54,4100.0,31.0668,31.0751,31.0586,31.0751,4100.0
2006-10-27 13:00:00,37.53,37.55,37.53,37.55,6500.0,31.0668,31.0834,31.0668,31.0834,6500.0
2006-10-27 13:05:00,37.55,37.58,37.55,37.56,13300.0,31.0834,31.1082,31.0834,31.0917,13300.0
2006-10-27 13:10:00,37.56,37.6,37.56,37.57,8500.0,31.0917,31.1248,31.0917,31.0999,8500.0
2006-10-27 13:15:00,37.55,37.56,37.52,37.55,6900.0,31.0834,31.0917,31.0586,31.0834,6900.0
2006-10-27 13:20:00,37.56,37.64,37.54,37.54,7700.0,31.0917,31.1579,31.0751,31.0751,7700.0
2006-10-27 13:25:00,37.54,37.56,37.51,37.55,11200.0,31.0751,31.0917,31.0503,31.0834,11200.0
2006-10-27 13:30:00,37.55,37.55,37.51,37.51,18000.0,31.0834,31.0834,31.0503,31.0503,18000.0
2006-10-27 13:35:00,37.5,37.51,37.5,37.51,7800.0,31.042,31.0503,31.042,31.0503,7800.0
2006-10-27 13:40:00,37.51,37.52,37.51,37.52,6200.0,31.0503,31.0586,31.0503,31.0586,6200.0
2006-10-27 13:45:00,37.52,37.54,37.5,37.5,13100.0,31.0586,31.0751,31.042,31.042,13100.0
2006-10-27 13:50:00,37.5,37.5,37.43,37.45,43700.0,31.042,31.042,30.9841,31.0006,43700.0
2006-10-27 13:55:00,37.44,37.52,37.42,37.52,9600.0,30.9923,31.0586,30.9758,31.0586,9600.0
2006-10-27 14:00:00,37.52,37.54,37.52,37.54,5800.0,31.0586,31.0751,31.0586,31.0751,5800.0
2006-10-27 14:05:00,37.54,37.54,37.51,37.52,7700.0,31.0751,31.0751,31.0503,31.0586,7700.0
2006-10-27 14:10:00,37.52,37.52,37.51,37.51,7200.0,31.0586,31.0586,31.0503,31.0503,7200.0
2006-10-27 14:15:00,37.51,37.53,37.5,37.52,7600.0,31.0503,31.0668,31.042,31.0586,7600.0
2006-10-27 14:20:00,37.52,37.52,37.5,37.5,7100.0,31.0586,31.0586,31.042,31.042,7100.0
2006-10-27 14:25:00,37.5,37.51,37.5,37.5,16800.0,31.042,31.0503,31.042,31.042,16800.0
2006-10-27 14:30:00,37.5,37.52,37.5,37.51,7700.0,31.042,31.0586,31.042,31.0503,7700.0
2006-10-27 14:35:00,37.51,37.51,37.5,37.51,7300.0,31.0503,31.0503,31.042,31.0503,7300.0
2006-10-27 14:40:00,37.51,37.52,37.5,37.52,9500.0,31.0503,31.0586,31.042,31.0586,9500.0
2006-10-27 14:45:00,37.51,37.52,37.5,37.51,5000.0,31.0503,31.0586,31.042,31.0503,5000.0
2006-10-27 14:50:00,37.51,37.52,37.5,37.51,10200.0,31.0503,31.0586,31.042,31.0503,10200.0
2006-10-27 14:55:00,37.51,37.52,37.5,37.51,10600.0,31.0503,31.0586,31.042,31.0503,10600.0
2006-10-27 15:00:00,37.51,37.54,37.5,37.52,7500.0,31.0503,31.0751,31.042,31.0586,7500.0
2006-10-27 15:05:00,37.52,37.52,37.5,37.51,9600.0,31.0586,31.0586,31.042,31.0503,9600.0
2006-10-27 15:10:00,37.52,37.52,37.5,37.52,9400.0,31.0586,31.0586,31.042,31.0586,9400.0
2006-10-27 15:15:00,37.52,37.53,37.5,37.5,8500.0,31.0586,31.0668,31.042,31.042,8500.0
2006-10-27 15:20:00,37.5,37.53,37.5,37.52,8400.0,31.042,31.0668,31.042,31.0586,8400.0
2006-10-27 15:25:00,37.51,37.53,37.5,37.51,6900.0,31.0503,31.0668,31.042,31.0503,6900.0
2006-10-27 15:30:00,37.5,37.52,37.5,37.5,9100.0,31.042,31.0586,31.042,31.042,9100.0
2006-10-27 15:35:00,37.5,37.5,37.45,37.48,22200.0,31.042,31.042,31.0006,31.0254,22200.0
2006-10-27 15:40:00,37.48,37.49,37.37,37.37,13300.0,31.0254,31.0337,30.9344,30.9344,13300.0
2006-10-27 15:45:00,37.37,37.43,37.37,37.42,26600.0,30.9344,30.9841,30.9344,30.9758,26600.0
2006-10-27 15:50:00,37.42,37.43,37.39,37.4,28800.0,30.9758,30.9841,30.9509,30.9592,28800.0
2006-10-27 15:55:00,37.41,37.48,37.4,37.44,31700.0,30.9675,31.0254,30.9592,30.9923,31700.0
2006-10-30 09:30:00,37.35,37.45,37.32,37.45,5900.0,30.9178,31.0006,30.893,31.0006,5900.0
2006-10-30 09:35:00,37.4,37.45,37.4,37.44,3400.0,30.9592,31.0006,30.9592,30.9923,3400.0
2006-10-30 09:40:00,37.44,37.5,37.36,37.48,6800.0,30.9923,31.042,30.9261,31.0254,6800.0
2006-10-30 09:45:00,37.48,37.58,37.48,37.5,11400.0,31.0254,31.1082,31.0254,31.042,11400.0
2006-10-30 09:50:00,37.51,37.55,37.44,37.49,15000.0,31.0503,31.0834,30.9923,31.0337,15000.0
2006-10-30 09:55:00,37.5,37.51,37.47,37.48,15900.0,31.042,31.0503,31.0172,31.0254,15900.0
2006-10-30 10:00:00,37.49,37.51,37.41,37.41,7700.0,31.0337,31.0503,30.9675,30.9675,7700.0
2006-10-30 10:05:00,37.4,37.44,37.37,37.41,8600.0,30.9592,30.9923,30.9344,30.9675,8600.0
2006-10-30 10:10:00,37.43,37.44,37.32,37.32,32600.0,30.9841,30.9923,30.893,30.893,32600.0
2006-10-30 10:15:00,37.32,37.35,37.3,37.33,8900.0,30.893,30.9178,30.8764,30.9013,8900.0
2006-10-30 10:20:00,37.35,37.38,37.33,37.38,3300.0,30.9178,30.9427,30.9013,30.9427,3300.0
2006-10-30 10:25:00,37.37,37.38,37.31,37.38,8000.0,30.9344,30.9427,30.8847,30.9427,8000.0
2006-10-30 10:30:00,37.37,37.43,37.35,37.35,7000.0,30.9344,30.9841,30.9178,30.9178,7000.0
2006-10-30 10:35:00,37.33,37.37,37.32,37.36,9200.0,30.9013,30.9344,30.893,30.9261,9200.0
2006-10-30 10:40:00,37.35,37.37,37.32,37.36,9800.0,30.9178,30.9344,30.893,30.9261,9800.0
2006-10-30 10:45:00,37.37,37.42,37.35,37.38,12800.0,30.9344,30.9758,30.9178,30.9427,12800.0
2006-10-30 10:50:00,37.37,37.46,37.37,37.45,8300.0,30.9344,31.0089,30.9344,31.0006,8300.0
2006-10-30 10:55:00,37.45,37.48,37.45,37.46,4100.0,31.0006,31.0254,31.0006,31.0089,4100.0
2006-10-30 11:00:00,37.46,37.56,37.46,37.56,4200.0,31.0089,31.0917,31.0089,31.0917,4200.0
2006-10-30 11:05:00,37.53,37.58,37.52,37.56,4700.0,31.0668,31.1082,31.0586,31.0917,4700.0
2006-10-30 11:10:00,37.58,37.62,37.58,37.61,5600.0,31.1082,31.1413,31.1082,31.1331,5600.0
2006-10-30 11:15:00,37.61,37.7,37.61,37.7,11700.0,31.1331,31.2076,31.1331,31.2076,11700.0
2006-10-30 11:20:00,37.7,37.73,37.7,37.73,12500.0,31.2076,31.2324,31.2076,31.2324,12500.0
2006-10-30 11:25:00,37.73,37.73,37.69,37.7,7200.0,31.2324,31.2324,31.1993,31.2076,7200.0
2006-10-30 11:30:00,37.69,37.71,37.68,37.68,6000.0,31.1993,31.2158,31.191,31.191,6000.0
2006-10-30 11:35:00,37.68,37.69,37.66,37.68,7600.0,31.191,31.1993,31.1744,31.191,7600.0
2006-10-30 11:40:00,37.68,37.69,37.68,37.68,4000.0,31.191,31.1993,31.191,31.191,4000.0
2006-10-30 11:45:00,37.68,37.72,37.67,37.67,4500.0,31.191,31.2241,31.1827,31.1827,4500.0
2006-10-30 11:50:00,37.67,37.69,37.66,37.66,2400.0,31.1827,31.1993,31.1744,31.1744,2400.0
2006-10-30 11:55:00,37.66,37.67,37.66,37.66,2300.0,31.1744,31.1827,31.1744,31.1744,2300.0
2006-10-30 12:00:00,37.65,37.67,37.62,37.62,4000.0,31.1662,31.1827,31.1413,31.1413,4000.0
2006-10-30 12:05:00,37.62,37.62,37.57,37.57,3300.0,31.1413,31.1413,31.0999,31.0999,3300.0
2006-10-30 12:10:00,37.57,37.58,37.56,37.56,3000.0,31.0999,31.1082,31.0917,31.0917,3000.0
2006-10-30 12:15:00,37.56,37.56,37.5,37.5,3500.0,31.0917,31.0917,31.042,31.042,3500.0
2006-10-30 12:20:00,37.51,37.51,37.5,37.5,3900.0,31.0503,31.0503,31.042,31.042,3900.0
2006-10-30 12:25:00,37.51,37.53,37.51,37.53,3400.0,31.0503,31.0668,31.0503,31.0668,3400.0
2006-10-30 12:30:00,37.53,37.54,37.52,37.52,2700.0,31.0668,31.0751,31.0586,31.0586,2700.0
2006-10-30 12:35:00,37.5,37.53,37.5,37.5,3100.0,31.042,31.0668,31.042,31.042,3100.0
2006-10-30 12:40:00,37.51,37.56,37.51,37.55,4100.0,31.0503,31.0917,31.0503,31.0834,4100.0
2006-10-30 12:45:00,37.55,37.56,37.53,37.53,1800.0,31.0834,31.0917,31.0668,31.0668,1800.0
2006-10-30 12:50:00,37.53,37.55,37.52,37.55,4400.0,31.0668,31.0834,31.0586,31.0834,4400.0
2006-10-30 12:55:00,37.54,37.61,37.54,37.61,3700.0,31.0751,31.1331,31.0751,31.1331,3700.0
2006-10-30 13:00:00,37.6,37.66,37.6,37.63,5700.0,31.1248,31.1744,31.1248,31.1496,5700.0
2006-10-30 13:05:00,37.63,37.64,37.62,37.62,2700.0,31.1496,31.1579,31.1413,31.1413,2700.0
2006-10-30 13:10:00,37.64,37.67,37.64,37.65,6000.0,31.1579,31.1827,31.1579,31.1662,6000.0
2006-10-30 13:15:00,37.65,37.71,37.65,37.71,3100.0,31.1662,31.2158,31.1662,31.2158,3100.0
2006-10-30 13:20:00,37.72,37.73,37.7,37.72,5500.0,31.2241,31.2324,31.2076,31.2241,5500.0
2006-10-30 13:25:00,37.74,37.74,37.71,37.72,7600.0,31.2407,31.2407,31.2158,31.2241,7600.0
2006-10-30 13:30:00,37.73,37.77,37.72,37.73,5100.0,31.2324,31.2655,31.2241,31.2324,5100.0
2006-10-30 13:35:00,37.73,37.75,37.72,37.74,3700.0,31.2324,31.2489,31.2241,31.2407,3700.0
2006-10-30 13:40:00,37.74,37.75,37.73,37.74,2600.0,31.2407,31.2489,31.2324,31.2407,2600.0
2006-10-30 13:45:00,37.74,37.75,37.73,37.74,5000.0,31.2407,31.2489,31.2324,31.2407,5000.0
2006-10-30 13:50:00,37.74,37.74,37.72,37.73,2600.0,31.2407,31.2407,31.2241,31.2324,2600.0
2006-10-30 13:55:00,37.72,37.75,37.72,37.73,2900.0,31.2241,31.2489,31.2241,31.2324,2900.0
2006-10-30 14:00:00,37.73,37.85,37.73,37.83,18200.0,31.2324,31.3317,31.2324,31.3152,18200.0
2006-10-30 14:05:00,37.84,37.87,37.82,37.82,8500.0,31.3235,31.3483,31.3069,31.3069,8500.0
2006-10-30 14:10:00,37.82,37.9,37.8,37.89,14200.0,31.3069,31.3731,31.2903,31.3648,14200.0
2006-10-30 14:15:00,37.89,37.99,37.89,37.95,45100.0,31.3648,31.4476,31.3648,31.4145,45100.0
2006-10-30 14:20:00,37.95,37.95,37.91,37.91,11200.0,31.4145,31.4145,31.3814,31.3814,11200.0
2006-10-30 14:25:00,37.92,37.93,37.9,37.9,5600.0,31.3897,31.398,31.3731,31.3731,5600.0
2006-10-30 14:30:00,37.92,37.94,37.91,37.91,7500.0,31.3897,31.4062,31.3814,31.3814,7500.0
2006-10-30 14:35:00,37.92,37.96,37.91,37.95,11800.0,31.3897,31.4228,31.3814,31.4145,11800.0
2006-10-30 14:40:00,37.93,37.95,37.92,37.94,8500.0,31.398,31.4145,31.3897,31.4062,8500.0
2006-10-30 14:45:00,37.91,37.97,37.91,37.96,8200.0,31.3814,31.4311,31.3814,31.4228,8200.0
2006-10-30 14:50:00,37.97,37.98,37.94,37.97,10900.0,31.4311,31.4393,31.4062,31.4311,10900.0
2006-10-30 14:55:00,37.97,38.01,37.96,37.98,14100.0,31.4311,31.4642,31.4228,31.4393,14100.0
2006-10-30 15:00:00,37.98,38.0,37.96,37.99,13400.0,31.4393,31.4559,31.4228,31.4476,13400.0
2006-10-30 15:05:00,38.0,38.05,37.99,38.03,18500.0,31.4559,31.4973,31.4476,31.4807,18500.0
2006-10-30 15:10:00,38.03,38.07,37.99,37.99,20200.0,31.4807,31.5138,31.4476,31.4476,20200.0
2006-10-30 15:15:00,37.99,37.99,37.89,37.89,14200.0,31.4476,31.4476,31.3648,31.3648,14200.0
2006-10-30 15:20:00,37.89,37.9,37.86,37.89,5600.0,31.3648,31.3731,31.34,31.3648,5600.0
2006-10-30 15:25:00,37.88,37.93,37.88,37.92,5200.0,31.3566,31.398,31.3566,31.3897,5200.0
2006-10-30 15:30:00,37.93,37.96,37.91,37.95,6800.0,31.398,31.4228,31.3814,31.4145,6800.0
2006-10-30 15:35:00,37.95,38.01,37.94,37.98,29800.0,31.4145,31.4642,31.4062,31.4393,29800.0
2006-10-30 15:40:00,37.98,38.02,37.96,37.99,13700.0,31.4393,31.4725,31.4228,31.4476,13700.0
2006-10-30 15:45:00,37.98,38.03,37.96,37.98,14400.0,31.4393,31.4807,31.4228,31.4393,14400.0
2006-10-30 15:50:00,37.99,38.0,37.94,37.97,14900.0,31.4476,31.4559,31.4062,31.4311,14900.0
2006-10-30 15:55:00,37.97,38.0,37.91,37.96,76800.0,31.4311,31.4559,31.3814,31.4228,76800.0
2006-10-31 09:30:00,38.17,38.33,38.17,38.26,23500.0,31.5966,31.7291,31.5966,31.6711,23500.0
2006-10-31 09:35:00,38.3,38.3,38.24,38.25,8400.0,31.7042,31.7042,31.6546,31.6628,8400.0
2006-10-31 09:40:00,38.26,38.27,38.03,38.09,21000.0,31.6711,31.6794,31.4807,31.5304,21000.0
2006-10-31 09:45:00,38.12,38.22,38.09,38.22,10200.0,31.5552,31.638,31.5304,31.638,10200.0
2006-10-31 09:50:00,38.21,38.22,38.15,38.16,18500.0,31.6297,31.638,31.5801,31.5883,18500.0
2006-10-31 09:55:00,38.18,38.23,38.06,38.18,12200.0,31.6049,31.6463,31.5056,31.6049,12200.0
2006-10-31 10:00:00,38.18,38.21,38.14,38.18,15100.0,31.6049,31.6297,31.5718,31.6049,15100.0
2006-10-31 10:05:00,38.18,38.19,38.14,38.16,15500.0,31.6049,31.6132,31.5718,31.5883,15500.0
2006-10-31 10:10:00,38.17,38.23,38.14,38.14,19300.0,31.5966,31.6463,31.5718,31.5718,19300.0
2006-10-31 10:15:00,38.14,38.26,38.14,38.21,17800.0,31.5718,31.6711,31.5718,31.6297,17800.0
2006-10-31 10:20:00,38.23,38.27,38.22,38.27,18900.0,31.6463,31.6794,31.638,31.6794,18900.0
2006-10-31 10:25:00,38.26,38.28,38.22,38.26,7500.0,31.6711,31.6877,31.638,31.6711,7500.0
2006-10-31 10:30:00,38.27,38.3,38.24,38.29,42300.0,31.6794,31.7042,31.6546,31.696,42300.0
2006-10-31 10:35:00,38.29,38.3,38.28,38.29,10000.0,31.696,31.7042,31.6877,31.696,10000.0
2006-10-31 10:40:00,38.31,38.34,38.25,38.31,16900.0,31.7125,31.7373,31.6628,31.7125,16900.0
2006-10-31 10:45:00,38.31,38.31,38.26,38.3,12800.0,31.7125,31.7125,31.6711,31.7042,12800.0
2006-10-31 10:50:00,38.31,38.35,38.31,38.34,6100.0,31.7125,31.7456,31.7125,31.7373,6100.0
2006-10-31 10:55:00,38.34,38.45,38.34,38.45,13600.0,31.7373,31.8284,31.7373,31.8284,13600.0
2006-10-31 11:00:00,38.4,38.43,38.35,38.39,11100.0,31.787,31.8118,31.7456,31.7787,11100.0
2006-10-31 11:05:00,38.41,38.41,38.34,38.34,5700.0,31.7953,31.7953,31.7373,31.7373,5700.0
2006-10-31 11:10:00,38.35,38.36,38.26,38.26,15200.0,31.7456,31.7539,31.6711,31.6711,15200.0
2006-10-31 11:15:00,38.31,38.31,38.26,38.3,9600.0,31.7125,31.7125,31.6711,31.7042,9600.0
2006-10-31 11:20:00,38.3,38.31,38.3,38.31,4500.0,31.7042,31.7125,31.7042,31.7125,4500.0
2006-10-31 11:25:00,38.31,38.31,38.3,38.3,4200.0,31.7125,31.7125,31.7042,31.7042,4200.0
2006-10-31 11:30:00,38.3,38.31,38.27,38.3,7800.0,31.7042,31.7125,31.6794,31.7042,7800.0
2006-10-31 11:35:00,38.3,38.31,38.29,38.3,9300.0,31.7042,31.7125,31.696,31.7042,9300.0
2006-10-31 11:40:00,38.27,38.31,38.27,38.29,7700.0,31.6794,31.7125,31.6794,31.696,7700.0
2006-10-31 11:45:00,38.29,38.29,38.19,38.24,23300.0,31.696,31.696,31.6132,31.6546,23300.0
2006-10-31 11:50:00,38.23,38.26,38.21,38.26,10400.0,31.6463,31.6711,31.6297,31.6711,10400.0
2006-10-31 11:55:00,38.26,38.27,38.24,38.26,7300.0,31.6711,31.6794,31.6546,31.6711,7300.0
2006-10-31 12:00:00,38.26,38.27,38.23,38.27,7000.0,31.6711,31.6794,31.6463,31.6794,7000.0
2006-10-31 12:05:00,38.26,38.3,38.25,38.25,10400.0,31.6711,31.7042,31.6628,31.6628,10400.0
2006-10-31 12:10:00,38.23,38.26,38.2,38.21,14100.0,31.6463,31.6711,31.6215,31.6297,14100.0
2006-10-31 12:15:00,38.21,38.26,38.16,38.24,12900.0,31.6297,31.6711,31.5883,31.6546,12900.0
2006-10-31 12:20:00,38.24,38.29,38.24,38.28,10900.0,31.6546,31.696,31.6546,31.6877,10900.0
2006-10-31 12:25:00,38.29,38.3,38.25,38.26,4800.0,31.696,31.7042,31.6628,31.6711,4800.0
2006-10-31 12:30:00,38.27,38.29,38.25,38.28,9300.0,31.6794,31.696,31.6628,31.6877,9300.0
2006-10-31 12:35:00,38.28,38.31,38.24,38.3,24500.0,31.6877,31.7125,31.6546,31.7042,24500.0
2006-10-31 12:40:00,38.29,38.3,38.25,38.27,7700.0,31.696,31.7042,31.6628,31.6794,7700.0
2006-10-31 12:45:00,38.26,38.27,38.24,38.27,6400.0,31.6711,31.6794,31.6546,31.6794,6400.0
2006-10-31 12:50:00,38.25,38.26,38.25,38.25,2300.0,31.6628,31.6711,31.6628,31.6628,2300.0
2006-10-31 12:55:00,38.25,38.25,38.25,38.25,4500.0,31.6628,31.6628,31.6628,31.6628,4500.0
2006-10-31 13:00:00,38.25,38.27,38.24,38.26,15400.0,31.6628,31.6794,31.6546,31.6711,15400.0
2006-10-31 13:05:00,38.26,38.27,38.21,38.21,10800.0,31.6711,31.6794,31.6297,31.6297,10800.0
2006-10-31 13:10:00,38.21,38.28,38.17,38.27,15500.0,31.6297,31.6877,31.5966,31.6794,15500.0
2006-10-31 13:15:00,38.27,38.28,38.27,38.27,15100.0,31.6794,31.6877,31.6794,31.6794,15100.0
2006-10-31 13:20:00,38.27,38.27,38.2,38.22,8700.0,31.6794,31.6794,31.6215,31.638,8700.0
2006-10-31 13:25:00,38.22,38.23,38.2,38.21,7900.0,31.638,31.6463,31.6215,31.6297,7900.0
2006-10-31 13:30:00,38.2,38.22,38.2,38.21,2200.0,31.6215,31.638,31.6215,31.6297,2200.0
2006-10-31 13:35:00,38.2,38.2,38.16,38.16,5100.0,31.6215,31.6215,31.5883,31.5883,5100.0
2006-10-31 13:40:00,38.16,38.17,38.11,38.12,7300.0,31.5883,31.5966,31.547,31.5552,7300.0
2006-10-31 13:45:00,38.12,38.13,38.11,38.13,3400.0,31.5552,31.5635,31.547,31.5635,3400.0
2006-10-31 13:50:00,38.12,38.14,38.11,38.12,7500.0,31.5552,31.5718,31.547,31.5552,7500.0
2006-10-31 13:55:00,38.12,38.12,38.05,38.06,7200.0,31.5552,31.5552,31.4973,31.5056,7200.0
2006-10-31 14:00:00,38.06,38.07,38.04,38.05,6000.0,31.5056,31.5138,31.489,31.4973,6000.0
2006-10-31 14:05:00,38.04,38.06,38.04,38.05,6100.0,31.489,31.5056,31.489,31.4973,6100.0
2006-10-31 14:10:00,38.06,38.06,38.04,38.05,7400.0,31.5056,31.5056,31.489,31.4973,7400.0
2006-10-31 14:15:00,38.05,38.05,38.02,38.05,5700.0,31.4973,31.4973,31.4725,31.4973,5700.0
2006-10-31 14:20:00,38.05,38.11,38.03,38.07,16100.0,31.4973,31.547,31.4807,31.5138,16100.0
2006-10-31 14:25:00,38.07,38.1,38.03,38.1,21200.0,31.5138,31.5387,31.4807,31.5387,21200.0
2006-10-31 14:30:00,38.1,38.16,38.1,38.16,11500.0,31.5387,31.5883,31.5387,31.5883,11500.0
2006-10-31 14:35:00,38.15,38.16,38.11,38.11,12000.0,31.5801,31.5883,31.547,31.547,12000.0
2006-10-31 14:40:00,38.12,38.12,38.08,38.1,6000.0,31.5552,31.5552,31.5221,31.5387,6000.0
2006-10-31 14:45:00,38.1,38.11,38.06,38.08,5000.0,31.5387,31.547,31.5056,31.5221,5000.0
2006-10-31 14:50:00,38.07,38.09,38.07,38.08,12300.0,31.5138,31.5304,31.5138,31.5221,12300.0
2006-10-31 14:55:00,38.08,38.11,38.08,38.11,8900.0,31.5221,31.547,31.5221,31.547,8900.0
2006-10-31 15:00:00,38.1,38.11,38.09,38.1,4100.0,31.5387,31.547,31.5304,31.5387,4100.0
2006-10-31 15:05:00,38.09,38.11,38.04,38.04,9200.0,31.5304,31.547,31.489,31.489,9200.0
2006-10-31 15:10:00,38.05,38.05,37.99,38.04,8100.0,31.4973,31.4973,31.4476,31.489,8100.0
2006-10-31 15:15:00,38.04,38.06,38.02,38.06,9000.0,31.489,31.5056,31.4725,31.5056,9000.0
2006-10-31 15:20:00,38.03,38.1,38.02,38.1,8900.0,31.4807,31.5387,31.4725,31.5387,8900.0
2006-10-31 15:25:00,38.1,38.12,38.09,38.12,11100.0,31.5387,31.5552,31.5304,31.5552,11100.0
2006-10-31 15:30:00,38.1,38.1,38.08,38.1,7200.0,31.5387,31.5387,31.5221,31.5387,7200.0
2006-10-31 15:35:00,38.09,38.12,38.08,38.11,10800.0,31.5304,31.5552,31.5221,31.547,10800.0
2006-10-31 15:40:00,38.11,38.15,38.1,38.11,12100.0,31.547,31.5801,31.5387,31.547,12100.0
2006-10-31 15:45:00,38.14,38.15,38.11,38.12,18300.0,31.5718,31.5801,31.547,31.5552,18300.0
2006-10-31 15:50:00,38.11,38.11,38.08,38.08,35400.0,31.547,31.547,31.5221,31.5221,35400.0
2006-10-31 15:55:00,38.08,38.1,38.03,38.03,48400.0,31.5221,31.5387,31.4807,31.4807,48400.0
2006-11-01 09:30:00,38.13,38.14,38.07,38.12,4700.0,31.5635,31.5718,31.5138,31.5552,4700.0
2006-11-01 09:35:00,38.1,38.19,38.07,38.11,4800.0,31.5387,31.6132,31.5138,31.547,4800.0
2006-11-01 09:40:00,38.11,38.19,38.11,38.18,2200.0,31.547,31.6132,31.547,31.6049,2200.0
2006-11-01 09:45:00,38.19,38.21,38.11,38.11,5400.0,31.6132,31.6297,31.547,31.547,5400.0
2006-11-01 09:50:00,38.1,38.1,37.88,37.88,9900.0,31.5387,31.5387,31.3566,31.3566,9900.0
2006-11-01 09:55:00,37.8,37.89,37.78,37.8,8200.0,31.2903,31.3648,31.2738,31.2903,8200.0
2006-11-01 10:00:00,37.81,37.93,37.81,37.93,48100.0,31.2986,31.398,31.2986,31.398,48100.0
2006-11-01 10:05:00,37.94,37.94,37.77,37.78,7400.0,31.4062,31.4062,31.2655,31.2738,7400.0
2006-11-01 10:10:00,37.78,37.79,37.62,37.62,11200.0,31.2738,31.2821,31.1413,31.1413,11200.0
2006-11-01 10:15:00,37.62,37.64,37.53,37.59,8800.0,31.1413,31.1579,31.0668,31.1165,8800.0
2006-11-01 10:20:00,37.61,37.65,37.5,37.5,11800.0,31.1331,31.1662,31.042,31.042,11800.0
2006-11-01 10:25:00,37.49,37.52,37.44,37.5,20500.0,31.0337,31.0586,30.9923,31.042,20500.0
2006-11-01 10:30:00,37.52,37.53,37.49,37.5,29300.0,31.0586,31.0668,31.0337,31.042,29300.0
2006-11-01 10:35:00,37.5,37.53,37.49,37.51,14100.0,31.042,31.0668,31.0337,31.0503,14100.0
2006-11-01 10:40:00,37.52,37.55,37.5,37.5,6800.0,31.0586,31.0834,31.042,31.042,6800.0
2006-11-01 10:45:00,37.5,37.56,37.49,37.55,5800.0,31.042,31.0917,31.0337,31.0834,5800.0
2006-11-01 10:50:00,37.55,37.59,37.54,37.57,8100.0,31.0834,31.1165,31.0751,31.0999,8100.0
2006-11-01 10:55:00,37.57,37.65,37.57,37.65,4900.0,31.0999,31.1662,31.0999,31.1662,4900.0
2006-11-01 11:00:00,37.64,37.7,37.64,37.66,8000.0,31.1579,31.2076,31.1579,31.1744,8000.0
2006-11-01 11:05:00,37.66,37.67,37.62,37.66,5000.0,31.1744,31.1827,31.1413,31.1744,5000.0
2006-11-01 11:10:00,37.63,37.63,37.56,37.59,4800.0,31.1496,31.1496,31.0917,31.1165,4800.0
2006-11-01 11:15:00,37.61,37.61,37.57,37.59,3700.0,31.1331,31.1331,31.0999,31.1165,3700.0
2006-11-01 11:20:00,37.58,37.68,37.58,37.67,12600.0,31.1082,31.191,31.1082,31.1827,12600.0
2006-11-01 11:25:00,37.66,37.66,37.65,37.66,8600.0,31.1744,31.1744,31.1662,31.1744,8600.0
2006-11-01 11:30:00,37.66,37.66,37.65,37.65,10100.0,31.1744,31.1744,31.1662,31.1662,10100.0
2006-11-01 11:35:00,37.65,37.66,37.65,37.65,4000.0,31.1662,31.1744,31.1662,31.1662,4000.0
2006-11-01 11:40:00,37.65,37.65,37.6,37.6,4500.0,31.1662,31.1662,31.1248,31.1248,4500.0
2006-11-01 11:45:00,37.6,37.63,37.6,37.61,6200.0,31.1248,31.1496,31.1248,31.1331,6200.0
2006-11-01 11:50:00,37.6,37.62,37.6,37.6,9200.0,31.1248,31.1413,31.1248,31.1248,9200.0
2006-11-01 11:55:00,37.6,37.61,37.58,37.58,13600.0,31.1248,31.1331,31.1082,31.1082,13600.0
2006-11-01 12:00:00,37.58,37.58,37.5,37.52,5400.0,31.1082,31.1082,31.042,31.0586,5400.0
2006-11-01 12:05:00,37.51,37.52,37.5,37.5,4800.0,31.0503,31.0586,31.042,31.042,4800.0
2006-11-01 12:10:00,37.5,37.55,37.5,37.55,5300.0,31.042,31.0834,31.042,31.0834,5300.0
2006-11-01 12:15:00,37.54,37.55,37.4,37.52,25200.0,31.0751,31.0834,30.9592,31.0586,25200.0
2006-11-01 12:20:00,37.54,37.56,37.54,37.56,4500.0,31.0751,31.0917,31.0751,31.0917,4500.0
2006-11-01 12:25:00,37.55,37.6,37.51,37.58,15200.0,31.0834,31.1248,31.0503,31.1082,15200.0
2006-11-01 12:30:00,37.58,37.58,37.54,37.56,9000.0,31.1082,31.1082,31.0751,31.0917,9000.0
2006-11-01 12:35:00,37.55,37.61,37.55,37.59,5100.0,31.0834,31.1331,31.0834,31.1165,5100.0
2006-11-01 12:40:00,37.57,37.68,37.57,37.68,12700.0,31.0999,31.191,31.0999,31.191,12700.0
2006-11-01 12:45:00,37.68,37.71,37.64,37.69,4900.0,31.191,31.2158,31.1579,31.1993,4900.0
2006-11-01 12:50:00,37.69,37.73,37.68,37.7,2400.0,31.1993,31.2324,31.191,31.2076,2400.0
2006-11-01 12:55:00,37.71,37.71,37.69,37.69,3000.0,31.2158,31.2158,31.1993,31.1993,3000.0
2006-11-01 13:00:00,37.69,37.7,37.66,37.66,5300.0,31.1993,31.2076,31.1744,31.1744,5300.0
2006-11-01 13:05:00,37.65,37.73,37.65,37.71,8600.0,31.1662,31.2324,31.1662,31.2158,8600.0
2006-11-01 13:10:00,37.71,37.72,37.68,37.7,5800.0,31.2158,31.2241,31.191,31.2076,5800.0
2006-11-01 13:15:00,37.69,37.69,37.66,37.66,4200.0,31.1993,31.1993,31.1744,31.1744,4200.0
2006-11-01 13:20:00,37.66,37.71,37.66,37.69,2100.0,31.1744,31.2158,31.1744,31.1993,2100.0
2006-11-01 13:25:00,37.69,37.69,37.65,37.67,17600.0,31.1993,31.1993,31.1662,31.1827,17600.0
2006-11-01 13:30:00,37.66,37.68,37.62,37.64,9100.0,31.1744,31.191,31.1413,31.1579,9100.0
2006-11-01 13:35:00,37.65,37.68,37.6,37.67,22600.0,31.1662,31.191,31.1248,31.1827,22600.0
2006-11-01 13:40:00,37.68,37.68,37.66,37.67,5800.0,31.191,31.191,31.1744,31.1827,5800.0
2006-11-01 13:45:00,37.67,37.72,37.67,37.67,6600.0,31.1827,31.2241,31.1827,31.1827,6600.0
2006-11-01 13:50:00,37.67,37.7,37.67,37.7,8400.0,31.1827,31.2076,31.1827,31.2076,8400.0
2006-11-01 13:55:00,37.7,37.7,37.67,37.69,7100.0,31.2076,31.2076,31.1827,31.1993,7100.0
2006-11-01 14:00:00,37.7,37.7,37.67,37.68,7900.0,31.2076,31.2076,31.1827,31.191,7900.0
2006-11-01 14:05:00,37.68,37.71,37.63,37.7,10000.0,31.191,31.2158,31.1496,31.2076,10000.0
2006-11-01 14:10:00,37.7,37.7,37.64,37.64,5400.0,31.2076,31.2076,31.1579,31.1579,5400.0
2006-11-01 14:15:00,37.63,37.66,37.57,37.65,12200.0,31.1496,31.1744,31.0999,31.1662,12200.0
2006-11-01 14:20:00,37.67,37.67,37.62,37.63,9100.0,31.1827,31.1827,31.1413,31.1496,9100.0
2006-11-01 14:25:00,37.63,37.67,37.59,37.67,6800.0,31.1496,31.1827,31.1165,31.1827,6800.0
2006-11-01 14:30:00,37.68,37.68,37.64,37.67,7600.0,31.191,31.191,31.1579,31.1827,7600.0
2006-11-01 14:35:00,37.65,37.68,37.59,37.6,11400.0,31.1662,31.191,31.1165,31.1248,11400.0
2006-11-01 14:40:00,37.62,37.66,37.61,37.63,11300.0,31.1413,31.1744,31.1331,31.1496,11300.0
2006-11-01 14:45:00,37.65,37.66,37.6,37.65,11000.0,31.1662,31.1744,31.1248,31.1662,11000.0
2006-11-01 14:50:00,37.65,37.66,37.61,37.62,12400.0,31.1662,31.1744,31.1331,31.1413,12400.0
2006-11-01 14:55:00,37.62,37.64,37.56,37.58,13600.0,31.1413,31.1579,31.0917,31.1082,13600.0
2006-11-01 15:00:00,37.58,37.61,37.57,37.6,18800.0,31.1082,31.1331,31.0999,31.1248,18800.0
2006-11-01 15:05:00,37.6,37.62,37.56,37.62,17600.0,31.1248,31.1413,31.0917,31.1413,17600.0
2006-11-01 15:10:00,37.61,37.67,37.6,37.65,16400.0,31.1331,31.1827,31.1248,31.1662,16400.0
2006-11-01 15:15:00,37.65,37.68,37.62,37.63,17700.0,31.1662,31.191,31.1413,31.1496,17700.0
2006-11-01 15:20:00,37.62,37.66,37.6,37.62,15800.0,31.1413,31.1744,31.1248,31.1413,15800.0
2006-11-01 15:25:00,37.62,37.62,37.6,37.6,10400.0,31.1413,31.1413,31.1248,31.1248,10400.0
2006-11-01 15:30:00,37.6,37.6,37.54,37.57,15100.0,31.1248,31.1248,31.0751,31.0999,15100.0
2006-11-01 15:35:00,37.57,37.61,37.55,37.58,15400.0,31.0999,31.1331,31.0834,31.1082,15400.0
2006-11-01 15:40:00,37.59,37.59,37.5,37.51,6700.0,31.1165,31.1165,31.042,31.0503,6700.0
2006-11-01 15:45:00,37.51,37.52,37.5,37.5,13100.0,31.0503,31.0586,31.042,31.042,13100.0
2006-11-01 15:50:00,37.5,37.53,37.5,37.52,12500.0,31.042,31.0668,31.042,31.0586,12500.0
2006-11-01 15:55:00,37.52,37.55,37.51,37.53,14700.0,31.0586,31.0834,31.0503,31.0668,14700.0
2006-11-02 09:30:00,37.43,37.61,37.43,37.52,7800.0,30.9841,31.1331,30.9841,31.0586,7800.0
2006-11-02 09:35:00,37.51,37.54,37.5,37.53,14900.0,31.0503,31.0751,31.042,31.0668,14900.0
2006-11-02 09:40:00,37.51,37.52,37.45,37.46,9100.0,31.0503,31.0586,31.0006,31.0089,9100.0
2006-11-02 09:45:00,37.49,37.51,37.45,37.5,7500.0,31.0337,31.0503,31.0006,31.042,7500.0
2006-11-02 09:50:00,37.49,37.49,37.4,37.41,13300.0,31.0337,31.0337,30.9592,30.9675,13300.0
2006-11-02 09:55:00,37.41,37.46,37.4,37.46,14900.0,30.9675,31.0089,30.9592,31.0089,14900.0
2006-11-02 10:00:00,37.45,37.55,37.44,37.49,18000.0,31.0006,31.0834,30.9923,31.0337,18000.0
2006-11-02 10:05:00,37.48,37.49,37.43,37.47,12200.0,31.0254,31.0337,30.9841,31.0172,12200.0
2006-11-02 10:10:00,37.48,37.48,37.44,37.45,11500.0,31.0254,31.0254,30.9923,31.0006,11500.0
2006-11-02 10:15:00,37.45,37.47,37.4,37.47,20400.0,31.0006,31.0172,30.9592,31.0172,20400.0
2006-11-02 10:20:00,37.47,37.47,37.42,37.42,14200.0,31.0172,31.0172,30.9758,30.9758,14200.0
2006-11-02 10:25:00,37.43,37.49,37.42,37.47,13200.0,30.9841,31.0337,30.9758,31.0172,13200.0
2006-11-02 10:30:00,37.49,37.51,37.45,37.51,47600.0,31.0337,31.0503,31.0006,31.0503,47600.0
2006-11-02 10:35:00,37.51,37.56,37.5,37.56,8600.0,31.0503,31.0917,31.042,31.0917,8600.0
2006-11-02 10:40:00,37.56,37.56,37.5,37.52,6500.0,31.0917,31.0917,31.042,31.0586,6500.0
2006-11-02 10:45:00,37.5,37.52,37.5,37.51,11800.0,31.042,31.0586,31.042,31.0503,11800.0
2006-11-02 10:50:00,37.52,37.6,37.51,37.58,4100.0,31.0586,31.1248,31.0503,31.1082,4100.0
2006-11-02 10:55:00,37.59,37.63,37.59,37.63,5100.0,31.1165,31.1496,31.1165,31.1496,5100.0
2006-11-02 11:00:00,37.63,37.7,37.63,37.63,7400.0,31.1496,31.2076,31.1496,31.1496,7400.0
2006-11-02 11:05:00,37.63,37.67,37.6,37.64,8600.0,31.1496,31.1827,31.1248,31.1579,8600.0
2006-11-02 11:10:00,37.65,37.65,37.61,37.61,3200.0,31.1662,31.1662,31.1331,31.1331,3200.0
2006-11-02 11:15:00,37.62,37.66,37.62,37.66,2900.0,31.1413,31.1744,31.1413,31.1744,2900.0
2006-11-02 11:20:00,37.65,37.69,37.63,37.64,4400.0,31.1662,31.1993,31.1496,31.1579,4400.0
2006-11-02 11:25:00,37.63,37.63,37.52,37.52,3000.0,31.1496,31.1496,31.0586,31.0586,3000.0
2006-11-02 11:30:00,37.54,37.54,37.48,37.5,4300.0,31.0751,31.0751,31.0254,31.042,4300.0
2006-11-02 11:35:00,37.48,37.55,37.48,37.54,4200.0,31.0254,31.0834,31.0254,31.0751,4200.0
2006-11-02 11:40:00,37.54,37.55,37.54,37.55,2800.0,31.0751,31.0834,31.0751,31.0834,2800.0
2006-11-02 11:45:00,37.56,37.57,37.54,37.54,3500.0,31.0917,31.0999,31.0751,31.0751,3500.0
2006-11-02 11:50:00,37.54,37.55,37.52,37.52,4100.0,31.0751,31.0834,31.0586,31.0586,4100.0
2006-11-02 11:55:00,37.52,37.53,37.51,37.51,3600.0,31.0586,31.0668,31.0503,31.0503,3600.0
2006-11-02 12:00:00,37.51,37.55,37.51,37.54,3100.0,31.0503,31.0834,31.0503,31.0751,3100.0
2006-11-02 12:05:00,37.53,37.63,37.53,37.56,21900.0,31.0668,31.1496,31.0668,31.0917,21900.0
2006-11-02 12:10:00,37.56,37.56,37.54,37.55,2600.0,31.0917,31.0917,31.0751,31.0834,2600.0
2006-11-02 12:15:00,37.55,37.58,37.52,37.53,8300.0,31.0834,31.1082,31.0586,31.0668,8300.0
2006-11-02 12:20:00,37.53,37.53,37.5,37.51,3200.0,31.0668,31.0668,31.042,31.0503,3200.0
2006-11-02 12:25:00,37.51,37.51,37.5,37.51,5400.0,31.0503,31.0503,31.042,31.0503,5400.0
2006-11-02 12:30:00,37.51,37.54,37.5,37.51,6700.0,31.0503,31.0751,31.042,31.0503,6700.0
2006-11-02 12:35:00,37.51,37.52,37.5,37.51,3600.0,31.0503,31.0586,31.042,31.0503,3600.0
2006-11-02 12:40:00,37.52,37.52,37.5,37.51,8300.0,31.0586,31.0586,31.042,31.0503,8300.0
2006-11-02 12:45:00,37.51,37.52,37.5,37.51,2300.0,31.0503,31.0586,31.042,31.0503,2300.0
2006-11-02 12:50:00,37.51,37.55,37.51,37.53,3700.0,31.0503,31.0834,31.0503,31.0668,3700.0
2006-11-02 12:55:00,37.54,37.57,37.54,37.56,3500.0,31.0751,31.0999,31.0751,31.0917,3500.0
2006-11-02 13:00:00,37.56,37.57,37.54,37.55,2800.0,31.0917,31.0999,31.0751,31.0834,2800.0
2006-11-02 13:05:00,37.56,37.57,37.55,37.55,3300.0,31.0917,31.0999,31.0834,31.0834,3300.0
2006-11-02 13:10:00,37.56,37.61,37.56,37.6,3400.0,31.0917,31.1331,31.0917,31.1248,3400.0
2006-11-02 13:15:00,37.6,37.6,37.58,37.58,2300.0,31.1248,31.1248,31.1082,31.1082,2300.0
2006-11-02 13:20:00,37.58,37.58,37.55,37.55,2300.0,31.1082,31.1082,31.0834,31.0834,2300.0
2006-11-02 13:25:00,37.55,37.57,37.51,37.51,3900.0,31.0834,31.0999,31.0503,31.0503,3900.0
2006-11-02 13:30:00,37.53,37.53,37.5,37.5,8200.0,31.0668,31.0668,31.042,31.042,8200.0
2006-11-02 13:35:00,37.5,37.52,37.5,37.5,3900.0,31.042,31.0586,31.042,31.042,3900.0
2006-11-02 13:40:00,37.5,37.53,37.5,37.51,3700.0,31.042,31.0668,31.042,31.0503,3700.0
2006-11-02 13:45:00,37.52,37.53,37.5,37.5,6100.0,31.0586,31.0668,31.042,31.042,6100.0
2006-11-02 13:50:00,37.5,37.52,37.5,37.51,7300.0,31.042,31.0586,31.042,31.0503,7300.0
2006-11-02 13:55:00,37.5,37.52,37.5,37.51,5400.0,31.042,31.0586,31.042,31.0503,5400.0
2006-11-02 14:00:00,37.51,37.51,37.5,37.5,6000.0,31.0503,31.0503,31.042,31.042,6000.0
2006-11-02 14:05:00,37.5,37.51,37.5,37.51,6900.0,31.042,31.0503,31.042,31.0503,6900.0
2006-11-02 14:10:00,37.51,37.51,37.5,37.5,4400.0,31.0503,31.0503,31.042,31.042,4400.0
2006-11-02 14:15:00,37.51,37.51,37.5,37.5,7700.0,31.0503,31.0503,31.042,31.042,7700.0
2006-11-02 14:20:00,37.5,37.51,37.5,37.5,10100.0,31.042,31.0503,31.042,31.042,10100.0
2006-11-02 14:25:00,37.5,37.52,37.5,37.51,9500.0,31.042,31.0586,31.042,31.0503,9500.0
2006-11-02 14:30:00,37.51,37.52,37.51,37.51,4200.0,31.0503,31.0586,31.0503,31.0503,4200.0
2006-11-02 14:35:00,37.51,37.52,37.5,37.5,5700.0,31.0503,31.0586,31.042,31.042,5700.0
2006-11-02 14:40:00,37.5,37.51,37.5,37.51,12700.0,31.042,31.0503,31.042,31.0503,12700.0
2006-11-02 14:45:00,37.5,37.52,37.5,37.5,6200.0,31.042,31.0586,31.042,31.042,6200.0
2006-11-02 14:50:00,37.5,37.52,37.5,37.5,14200.0,31.042,31.0586,31.042,31.042,14200.0
2006-11-02 14:55:00,37.5,37.52,37.5,37.51,10000.0,31.042,31.0586,31.042,31.0503,10000.0
2006-11-02 15:00:00,37.5,37.51,37.5,37.51,11500.0,31.042,31.0503,31.042,31.0503,11500.0
2006-11-02 15:05:00,37.51,37.52,37.5,37.51,4000.0,31.0503,31.0586,31.042,31.0503,4000.0
2006-11-02 15:10:00,37.5,37.54,37.5,37.53,10100.0,31.042,31.0751,31.042,31.0668,10100.0
2006-11-02 15:15:00,37.54,37.56,37.54,37.55,11300.0,31.0751,31.0917,31.0751,31.0834,11300.0
2006-11-02 15:20:00,37.55,37.55,37.54,37.54,3000.0,31.0834,31.0834,31.0751,31.0751,3000.0
2006-11-02 15:25:00,37.54,37.55,37.52,37.53,5600.0,31.0751,31.0834,31.0586,31.0668,5600.0
2006-11-02 15:30:00,37.52,37.53,37.5,37.5,6100.0,31.0586,31.0668,31.042,31.042,6100.0
2006-11-02 15:35:00,37.52,37.53,37.5,37.5,3600.0,31.0586,31.0668,31.042,31.042,3600.0
2006-11-02 15:40:00,37.52,37.52,37.5,37.51,6200.0,31.0586,31.0586,31.042,31.0503,6200.0
2006-11-02 15:45:00,37.51,37.52,37.5,37.5,8600.0,31.0503,31.0586,31.042,31.042,8600.0
2006-11-02 15:50:00,37.51,37.58,37.5,37.55,26000.0,31.0503,31.1082,31.042,31.0834,26000.0
2006-11-02 15:55:00,37.55,37.56,37.51,37.54,9000.0,31.0834,31.0917,31.0503,31.0751,9000.0
2006-11-03 09:30:00,37.64,37.74,37.53,37.65,7500.0,31.1579,31.2407,31.0668,31.1662,7500.0
2006-11-03 09:35:00,37.66,37.66,37.59,37.62,3500.0,31.1744,31.1744,31.1165,31.1413,3500.0
2006-11-03 09:40:00,37.67,37.74,37.63,37.73,8400.0,31.1827,31.2407,31.1496,31.2324,8400.0
2006-11-03 09:45:00,37.72,37.73,37.59,37.6,6100.0,31.2241,31.2324,31.1165,31.1248,6100.0
2006-11-03 09:50:00,37.59,37.79,37.59,37.65,13000.0,31.1165,31.2821,31.1165,31.1662,13000.0
2006-11-03 09:55:00,37.65,37.72,37.63,37.65,7000.0,31.1662,31.2241,31.1496,31.1662,7000.0
2006-11-03 10:00:00,37.65,37.74,37.65,37.65,8200.0,31.1662,31.2407,31.1662,31.1662,8200.0
2006-11-03 10:05:00,37.64,37.64,37.5,37.51,13500.0,31.1579,31.1579,31.042,31.0503,13500.0
2006-11-03 10:10:00,37.51,37.58,37.51,37.58,6400.0,31.0503,31.1082,31.0503,31.1082,6400.0
2006-11-03 10:15:00,37.58,37.62,37.58,37.59,4600.0,31.1082,31.1413,31.1082,31.1165,4600.0
2006-11-03 10:20:00,37.61,37.63,37.58,37.58,4400.0,31.1331,31.1496,31.1082,31.1082,4400.0
2006-11-03 10:25:00,37.6,37.6,37.55,37.56,4300.0,31.1248,31.1248,31.0834,31.0917,4300.0
2006-11-03 10:30:00,37.55,37.59,37.5,37.52,6800.0,31.0834,31.1165,31.042,31.0586,6800.0
2006-11-03 10:35:00,37.51,37.52,37.5,37.52,7200.0,31.0503,31.0586,31.042,31.0586,7200.0
2006-11-03 10:40:00,37.52,37.56,37.5,37.55,4400.0,31.0586,31.0917,31.042,31.0834,4400.0
2006-11-03 10:45:00,37.53,37.58,37.5,37.5,6400.0,31.0668,31.1082,31.042,31.042,6400.0
2006-11-03 10:50:00,37.5,37.56,37.5,37.53,5600.0,31.042,31.0917,31.042,31.0668,5600.0
2006-11-03 10:55:00,37.52,37.52,37.5,37.51,6400.0,31.0586,31.0586,31.042,31.0503,6400.0
2006-11-03 11:00:00,37.51,37.52,37.5,37.5,8500.0,31.0503,31.0586,31.042,31.042,8500.0
2006-11-03 11:05:00,37.5,37.51,37.5,37.5,15300.0,31.042,31.0503,31.042,31.042,15300.0
2006-11-03 11:10:00,37.5,37.53,37.5,37.5,6500.0,31.042,31.0668,31.042,31.042,6500.0
2006-11-03 11:15:00,37.51,37.52,37.48,37.5,18500.0,31.0503,31.0586,31.0254,31.042,18500.0
2006-11-03 11:20:00,37.5,37.51,37.48,37.48,10400.0,31.042,31.0503,31.0254,31.0254,10400.0
2006-11-03 11:25:00,37.5,37.52,37.47,37.5,12100.0,31.042,31.0586,31.0172,31.042,12100.0
2006-11-03 11:30:00,37.5,37.56,37.5,37.53,4100.0,31.042,31.0917,31.042,31.0668,4100.0
2006-11-03 11:35:00,37.53,37.55,37.5,37.51,3900.0,31.0668,31.0834,31.042,31.0503,3900.0
2006-11-03 11:40:00,37.52,37.52,37.48,37.5,7400.0,31.0586,31.0586,31.0254,31.042,7400.0
2006-11-03 11:45:00,37.5,37.52,37.47,37.5,17000.0,31.042,31.0586,31.0172,31.042,17000.0
2006-11-03 11:50:00,37.5,37.52,37.5,37.5,6800.0,31.042,31.0586,31.042,31.042,6800.0
2006-11-03 11:55:00,37.52,37.52,37.5,37.52,5100.0,31.0586,31.0586,31.042,31.0586,5100.0
2006-11-03 12:00:00,37.51,37.52,37.5,37.5,6900.0,31.0503,31.0586,31.042,31.042,6900.0
2006-11-03 12:05:00,37.5,37.52,37.5,37.5,6600.0,31.042,31.0586,31.042,31.042,6600.0
2006-11-03 12:10:00,37.5,37.51,37.46,37.5,42400.0,31.042,31.0503,31.0089,31.042,42400.0
2006-11-03 12:15:00,37.5,37.5,37.43,37.5,16100.0,31.042,31.042,30.9841,31.042,16100.0
2006-11-03 12:20:00,37.5,37.51,37.46,37.5,14900.0,31.042,31.0503,31.0089,31.042,14900.0
2006-11-03 12:25:00,37.51,37.52,37.48,37.49,5300.0,31.0503,31.0586,31.0254,31.0337,5300.0
2006-11-03 12:30:00,37.49,37.5,37.47,37.49,3900.0,31.0337,31.042,31.0172,31.0337,3900.0
2006-11-03 12:35:00,37.5,37.52,37.49,37.51,4000.0,31.042,31.0586,31.0337,31.0503,4000.0
2006-11-03 12:40:00,37.51,37.51,37.44,37.45,8700.0,31.0503,31.0503,30.9923,31.0006,8700.0
2006-11-03 12:45:00,37.46,37.46,37.41,37.41,4100.0,31.0089,31.0089,30.9675,30.9675,4100.0
2006-11-03 12:50:00,37.41,37.43,37.38,37.38,3500.0,30.9675,30.9841,30.9427,30.9427,3500.0
2006-11-03 12:55:00,37.39,37.39,37.37,37.37,2600.0,30.9509,30.9509,30.9344,30.9344,2600.0
2006-11-03 13:00:00,37.37,37.37,37.31,37.31,6100.0,30.9344,30.9344,30.8847,30.8847,6100.0
2006-11-03 13:05:00,37.32,37.33,37.27,37.28,8200.0,30.893,30.9013,30.8516,30.8599,8200.0
2006-11-03 13:10:00,37.29,37.29,37.27,37.27,5600.0,30.8682,30.8682,30.8516,30.8516,5600.0
2006-11-03 13:15:00,37.28,37.29,37.25,37.25,7700.0,30.8599,30.8682,30.8351,30.8351,7700.0
2006-11-03 13:20:00,37.25,37.34,37.25,37.34,6000.0,30.8351,30.9096,30.8351,30.9096,6000.0
2006-11-03 13:25:00,37.35,37.37,37.34,37.35,6200.0,30.9178,30.9344,30.9096,30.9178,6200.0
2006-11-03 13:30:00,37.34,37.35,37.33,37.33,5700.0,30.9096,30.9178,30.9013,30.9013,5700.0
2006-11-03 13:35:00,37.33,37.34,37.29,37.29,6200.0,30.9013,30.9096,30.8682,30.8682,6200.0
2006-11-03 13:40:00,37.29,37.3,37.27,37.27,6000.0,30.8682,30.8764,30.8516,30.8516,6000.0
2006-11-03 13:45:00,37.26,37.27,37.25,37.26,4900.0,30.8433,30.8516,30.8351,30.8433,4900.0
2006-11-03 13:50:00,37.26,37.27,37.25,37.26,27700.0,30.8433,30.8516,30.8351,30.8433,27700.0
2006-11-03 13:55:00,37.26,37.28,37.26,37.27,5900.0,30.8433,30.8599,30.8433,30.8516,5900.0
2006-11-03 14:00:00,37.26,37.3,37.25,37.25,7100.0,30.8433,30.8764,30.8351,30.8351,7100.0
2006-11-03 14:05:00,37.26,37.28,37.25,37.27,3600.0,30.8433,30.8599,30.8351,30.8516,3600.0
2006-11-03 14:10:00,37.28,37.34,37.28,37.34,5000.0,30.8599,30.9096,30.8599,30.9096,5000.0
2006-11-03 14:15:00,37.35,37.46,37.35,37.43,11200.0,30.9178,31.0089,30.9178,30.9841,11200.0
2006-11-03 14:20:00,37.43,37.51,37.42,37.51,4600.0,30.9841,31.0503,30.9758,31.0503,4600.0
2006-11-03 14:25:00,37.51,37.51,37.48,37.5,5500.0,31.0503,31.0503,31.0254,31.042,5500.0
2006-11-03 14:30:00,37.51,37.51,37.49,37.49,4300.0,31.0503,31.0503,31.0337,31.0337,4300.0
2006-11-03 14:35:00,37.49,37.51,37.46,37.46,5800.0,31.0337,31.0503,31.0089,31.0089,5800.0
2006-11-03 14:40:00,37.47,37.49,37.46,37.47,3600.0,31.0172,31.0337,31.0089,31.0172,3600.0
2006-11-03 14:45:00,37.48,37.49,37.45,37.47,4700.0,31.0254,31.0337,31.0006,31.0172,4700.0
2006-11-03 14:50:00,37.47,37.49,37.44,37.46,13600.0,31.0172,31.0337,30.9923,31.0089,13600.0
2006-11-03 14:55:00,37.46,37.46,37.39,37.4,9700.0,31.0089,31.0089,30.9509,30.9592,9700.0
2006-11-03 15:00:00,37.4,37.41,37.37,37.4,8700.0,30.9592,30.9675,30.9344,30.9592,8700.0
2006-11-03 15:05:00,37.41,37.45,37.41,37.44,4700.0,30.9675,31.0006,30.9675,30.9923,4700.0
2006-11-03 15:10:00,37.44,37.44,37.37,37.39,14100.0,30.9923,30.9923,30.9344,30.9509,14100.0
2006-11-03 15:15:00,37.38,37.4,37.38,37.39,4200.0,30.9427,30.9592,30.9427,30.9509,4200.0
2006-11-03 15:20:00,37.39,37.45,37.39,37.45,5100.0,30.9509,31.0006,30.9509,31.0006,5100.0
2006-11-03 15:25:00,37.46,37.46,37.44,37.44,7000.0,31.0089,31.0089,30.9923,30.9923,7000.0
2006-11-03 15:30:00,37.43,37.45,37.42,37.45,15500.0,30.9841,31.0006,30.9758,31.0006,15500.0
2006-11-03 15:35:00,37.45,37.45,37.4,37.4,9200.0,31.0006,31.0006,30.9592,30.9592,9200.0
2006-11-03 15:40:00,37.4,37.47,37.38,37.45,29600.0,30.9592,31.0172,30.9427,31.0006,29600.0
2006-11-03 15:45:00,37.45,37.5,37.45,37.5,14900.0,31.0006,31.042,31.0006,31.042,14900.0
2006-11-03 15:50:00,37.5,37.5,37.44,37.47,9000.0,31.042,31.042,30.9923,31.0172,9000.0
2006-11-03 15:55:00,37.45,37.46,37.43,37.44,15200.0,31.0006,31.0089,30.9841,30.9923,15200.0
2006-11-06 09:30:00,37.55,37.72,37.54,37.69,11200.0,31.0834,31.2241,31.0751,31.1993,11200.0
2006-11-06 09:35:00,37.66,37.82,37.66,37.76,8800.0,31.1744,31.3069,31.1744,31.2572,8800.0
2006-11-06 09:40:00,37.82,37.95,37.76,37.95,8600.0,31.3069,31.4145,31.2572,31.4145,8600.0
2006-11-06 09:45:00,37.96,38.03,37.95,38.02,10600.0,31.4228,31.4807,31.4145,31.4725,10600.0
2006-11-06 09:50:00,38.01,38.03,37.95,38.0,10200.0,31.4642,31.4807,31.4145,31.4559,10200.0
2006-11-06 09:55:00,38.02,38.13,37.97,37.97,12100.0,31.4725,31.5635,31.4311,31.4311,12100.0
2006-11-06 10:00:00,37.98,38.1,37.98,38.02,12300.0,31.4393,31.5387,31.4393,31.4725,12300.0
2006-11-06 10:05:00,38.03,38.08,38.03,38.05,4500.0,31.4807,31.5221,31.4807,31.4973,4500.0
2006-11-06 10:10:00,38.05,38.16,38.05,38.15,6600.0,31.4973,31.5883,31.4973,31.5801,6600.0
2006-11-06 10:15:00,38.15,38.15,38.12,38.14,9600.0,31.5801,31.5801,31.5552,31.5718,9600.0
2006-11-06 10:20:00,38.14,38.14,38.04,38.04,3700.0,31.5718,31.5718,31.489,31.489,3700.0
2006-11-06 10:25:00,38.05,38.08,38.01,38.01,2900.0,31.4973,31.5221,31.4642,31.4642,2900.0
2006-11-06 10:30:00,38.01,38.02,37.95,37.95,4900.0,31.4642,31.4725,31.4145,31.4145,4900.0
2006-11-06 10:35:00,37.94,37.96,37.93,37.96,6300.0,31.4062,31.4228,31.398,31.4228,6300.0
2006-11-06 10:40:00,37.94,37.96,37.92,37.95,7600.0,31.4062,31.4228,31.3897,31.4145,7600.0
2006-11-06 10:45:00,37.96,37.98,37.93,37.96,4800.0,31.4228,31.4393,31.398,31.4228,4800.0
2006-11-06 10:50:00,37.96,37.96,37.91,37.93,9200.0,31.4228,31.4228,31.3814,31.398,9200.0
2006-11-06 10:55:00,37.91,37.91,37.87,37.9,4100.0,31.3814,31.3814,31.3483,31.3731,4100.0
2006-11-06 11:00:00,37.89,37.89,37.86,37.87,4600.0,31.3648,31.3648,31.34,31.3483,4600.0
2006-11-06 11:05:00,37.86,37.91,37.84,37.88,13700.0,31.34,31.3814,31.3235,31.3566,13700.0
2006-11-06 11:10:00,37.9,37.93,37.9,37.91,4400.0,31.3731,31.398,31.3731,31.3814,4400.0
2006-11-06 11:15:00,37.91,37.96,37.89,37.91,5000.0,31.3814,31.4228,31.3648,31.3814,5000.0
2006-11-06 11:20:00,37.91,37.92,37.88,37.92,5300.0,31.3814,31.3897,31.3566,31.3897,5300.0
2006-11-06 11:25:00,37.91,37.99,37.91,37.99,8200.0,31.3814,31.4476,31.3814,31.4476,8200.0
2006-11-06 11:30:00,37.99,37.99,37.93,37.95,5200.0,31.4476,31.4476,31.398,31.4145,5200.0
2006-11-06 11:35:00,37.94,37.94,37.92,37.92,3200.0,31.4062,31.4062,31.3897,31.3897,3200.0
2006-11-06 11:40:00,37.94,37.94,37.91,37.93,5800.0,31.4062,31.4062,31.3814,31.398,5800.0
2006-11-06 11:45:00,37.94,37.96,37.92,37.93,8000.0,31.4062,31.4228,31.3897,31.398,8000.0
2006-11-06 11:50:00,37.92,37.94,37.91,37.94,5800.0,31.3897,31.4062,31.3814,31.4062,5800.0
2006-11-06 11:55:00,37.93,37.95,37.93,37.95,1500.0,31.398,31.4145,31.398,31.4145,1500.0
2006-11-06 12:00:00,37.95,37.96,37.94,37.96,2900.0,31.4145,31.4228,31.4062,31.4228,2900.0
2006-11-06 12:05:00,37.97,37.97,37.93,37.93,3100.0,31.4311,31.4311,31.398,31.398,3100.0
2006-11-06 12:10:00,37.94,37.94,37.89,37.92,7300.0,31.4062,31.4062,31.3648,31.3897,7300.0
2006-11-06 12:15:00,37.93,37.93,37.92,37.92,5400.0,31.398,31.398,31.3897,31.3897,5400.0
2006-11-06 12:20:00,37.92,37.94,37.89,37.9,6000.0,31.3897,31.4062,31.3648,31.3731,6000.0
2006-11-06 12:25:00,37.9,37.9,37.88,37.89,4800.0,31.3731,31.3731,31.3566,31.3648,4800.0
2006-11-06 12:30:00,37.89,37.9,37.87,37.88,11200.0,31.3648,31.3731,31.3483,31.3566,11200.0
2006-11-06 12:35:00,37.88,37.88,37.86,37.88,3100.0,31.3566,31.3566,31.34,31.3566,3100.0
2006-11-06 12:40:00,37.89,37.89,37.87,37.89,2000.0,31.3648,31.3648,31.3483,31.3648,2000.0
2006-11-06 12:45:00,37.88,37.93,37.88,37.88,5200.0,31.3566,31.398,31.3566,31.3566,5200.0
2006-11-06 12:50:00,37.87,37.88,37.86,37.88,3900.0,31.3483,31.3566,31.34,31.3566,3900.0
2006-11-06 12:55:00,37.88,37.9,37.87,37.9,5100.0,31.3566,31.3731,31.3483,31.3731,5100.0
2006-11-06 13:00:00,37.9,37.95,37.89,37.92,4700.0,31.3731,31.4145,31.3648,31.3897,4700.0
2006-11-06 13:05:00,37.93,37.93,37.9,37.91,3100.0,31.398,31.398,31.3731,31.3814,3100.0
2006-11-06 13:10:00,37.91,37.95,37.9,37.95,3500.0,31.3814,31.4145,31.3731,31.4145,3500.0
2006-11-06 13:15:00,37.95,37.98,37.94,37.94,5300.0,31.4145,31.4393,31.4062,31.4062,5300.0
2006-11-06 13:20:00,37.94,37.94,37.89,37.91,4200.0,31.4062,31.4062,31.3648,31.3814,4200.0
2006-11-06 13:25:00,37.91,37.93,37.89,37.91,6300.0,31.3814,31.398,31.3648,31.3814,6300.0
2006-11-06 13:30:00,37.92,37.95,37.91,37.95,4200.0,31.3897,31.4145,31.3814,31.4145,4200.0
2006-11-06 13:35:00,37.94,37.97,37.92,37.93,4900.0,31.4062,31.4311,31.3897,31.398,4900.0
2006-11-06 13:40:00,37.92,37.94,37.92,37.94,2800.0,31.3897,31.4062,31.3897,31.4062,2800.0
2006-11-06 13:45:00,37.94,37.98,37.93,37.98,1700.0,31.4062,31.4393,31.398,31.4393,1700.0
2006-11-06 13:50:00,37.96,37.96,37.94,37.94,3400.0,31.4228,31.4228,31.4062,31.4062,3400.0
2006-11-06 13:55:00,37.95,38.0,37.94,38.0,5300.0,31.4145,31.4559,31.4062,31.4559,5300.0
2006-11-06 14:00:00,38.0,38.03,38.0,38.03,3100.0,31.4559,31.4807,31.4559,31.4807,3100.0
2006-11-06 14:05:00,38.02,38.02,37.98,38.01,9700.0,31.4725,31.4725,31.4393,31.4642,9700.0
2006-11-06 14:10:00,38.0,38.01,37.98,38.0,5000.0,31.4559,31.4642,31.4393,31.4559,5000.0
2006-11-06 14:15:00,38.01,38.01,37.99,37.99,6000.0,31.4642,31.4642,31.4476,31.4476,6000.0
2006-11-06 14:20:00,37.99,37.99,37.98,37.99,3800.0,31.4476,31.4476,31.4393,31.4476,3800.0
2006-11-06 14:25:00,37.98,37.99,37.98,37.99,6300.0,31.4393,31.4476,31.4393,31.4476,6300.0
2006-11-06 14:30:00,38.0,38.01,37.97,37.99,6900.0,31.4559,31.4642,31.4311,31.4476,6900.0
2006-11-06 14:35:00,37.98,38.01,37.98,37.98,5100.0,31.4393,31.4642,31.4393,31.4393,5100.0
2006-11-06 14:40:00,37.99,37.99,37.94,37.97,9100.0,31.4476,31.4476,31.4062,31.4311,9100.0
2006-11-06 14:45:00,37.97,38.0,37.96,38.0,5700.0,31.4311,31.4559,31.4228,31.4559,5700.0
2006-11-06 14:50:00,38.0,38.01,37.99,38.01,6200.0,31.4559,31.4642,31.4476,31.4642,6200.0
2006-11-06 14:55:00,38.01,38.03,38.0,38.03,3900.0,31.4642,31.4807,31.4559,31.4807,3900.0
2006-11-06 15:00:00,38.03,38.04,38.0,38.03,5200.0,31.4807,31.489,31.4559,31.4807,5200.0
2006-11-06 15:05:00,38.02,38.06,38.01,38.05,6000.0,31.4725,31.5056,31.4642,31.4973,6000.0
2006-11-06 15:10:00,38.05,38.06,38.03,38.03,4600.0,31.4973,31.5056,31.4807,31.4807,4600.0
2006-11-06 15:15:00,38.04,38.08,38.03,38.05,3900.0,31.489,31.5221,31.4807,31.4973,3900.0
2006-11-06 15:20:00,38.06,38.09,38.05,38.05,4700.0,31.5056,31.5304,31.4973,31.4973,4700.0
2006-11-06 15:25:00,38.06,38.09,38.05,38.08,2900.0,31.5056,31.5304,31.4973,31.5221,2900.0
2006-11-06 15:30:00,38.08,38.09,38.07,38.08,5400.0,31.5221,31.5304,31.5138,31.5221,5400.0
2006-11-06 15:35:00,38.08,38.14,38.05,38.12,11000.0,31.5221,31.5718,31.4973,31.5552,11000.0
2006-11-06 15:40:00,38.11,38.13,38.1,38.12,10500.0,31.547,31.5635,31.5387,31.5552,10500.0
2006-11-06 15:45:00,38.11,38.14,38.07,38.07,11700.0,31.547,31.5718,31.5138,31.5138,11700.0
2006-11-06 15:50:00,38.07,38.08,38.04,38.05,9000.0,31.5138,31.5221,31.489,31.4973,9000.0
2006-11-06 15:55:00,38.06,38.08,38.02,38.02,13100.0,31.5056,31.5221,31.4725,31.4725,13100.0
2006-11-07 09:30:00,38.03,38.11,38.03,38.08,4200.0,31.4807,31.547,31.4807,31.5221,4200.0
2006-11-07 09:35:00,38.08,38.11,38.05,38.1,3400.0,31.5221,31.547,31.4973,31.5387,3400.0
2006-11-07 09:40:00,38.07,38.18,38.06,38.16,14000.0,31.5138,31.6049,31.5056,31.5883,14000.0
2006-11-07 09:45:00,38.16,38.2,38.11,38.19,10600.0,31.5883,31.6215,31.547,31.6132,10600.0
2006-11-07 09:50:00,38.19,38.26,38.17,38.23,10200.0,31.6132,31.6711,31.5966,31.6463,10200.0
2006-11-07 09:55:00,38.23,38.29,38.19,38.28,7400.0,31.6463,31.696,31.6132,31.6877,7400.0
2006-11-07 10:00:00,38.27,38.32,38.27,38.28,4700.0,31.6794,31.7208,31.6794,31.6877,4700.0
2006-11-07 10:05:00,38.28,38.33,38.28,38.33,4100.0,31.6877,31.7291,31.6877,31.7291,4100.0
2006-11-07 10:10:00,38.33,38.41,38.32,38.41,7800.0,31.7291,31.7953,31.7208,31.7953,7800.0
2006-11-07 10:15:00,38.42,38.47,38.4,38.47,7000.0,31.8036,31.845,31.787,31.845,7000.0
2006-11-07 10:20:00,38.47,38.48,38.43,38.44,10000.0,31.845,31.8532,31.8118,31.8201,10000.0
2006-11-07 10:25:00,38.43,38.45,38.34,38.38,6800.0,31.8118,31.8284,31.7373,31.7705,6800.0
2006-11-07 10:30:00,38.37,38.41,38.36,38.38,2200.0,31.7622,31.7953,31.7539,31.7705,2200.0
2006-11-07 10:35:00,38.39,38.42,38.35,38.35,7300.0,31.7787,31.8036,31.7456,31.7456,7300.0
2006-11-07 10:40:00,38.34,38.35,38.31,38.33,4300.0,31.7373,31.7456,31.7125,31.7291,4300.0
2006-11-07 10:45:00,38.33,38.35,38.31,38.35,2700.0,31.7291,31.7456,31.7125,31.7456,2700.0
2006-11-07 10:50:00,38.33,38.34,38.3,38.31,4300.0,31.7291,31.7373,31.7042,31.7125,4300.0
2006-11-07 10:55:00,38.3,38.31,38.24,38.26,19200.0,31.7042,31.7125,31.6546,31.6711,19200.0
2006-11-07 11:00:00,38.26,38.29,38.26,38.28,6700.0,31.6711,31.696,31.6711,31.6877,6700.0
2006-11-07 11:05:00,38.27,38.28,38.24,38.28,4100.0,31.6794,31.6877,31.6546,31.6877,4100.0
2006-11-07 11:10:00,38.28,38.3,38.26,38.3,2700.0,31.6877,31.7042,31.6711,31.7042,2700.0
2006-11-07 11:15:00,38.3,38.34,38.3,38.33,2400.0,31.7042,31.7373,31.7042,31.7291,2400.0
2006-11-07 11:20:00,38.33,38.34,38.32,38.34,2900.0,31.7291,31.7373,31.7208,31.7373,2900.0
2006-11-07 11:25:00,38.34,38.41,38.34,38.4,4400.0,31.7373,31.7953,31.7373,31.787,4400.0
2006-11-07 11:30:00,38.38,38.38,38.37,38.38,1400.0,31.7705,31.7705,31.7622,31.7705,1400.0
2006-11-07 11:35:00,38.37,38.37,38.31,38.35,7900.0,31.7622,31.7622,31.7125,31.7456,7900.0
2006-11-07 11:40:00,38.36,38.38,38.34,38.36,17400.0,31.7539,31.7705,31.7373,31.7539,17400.0
2006-11-07 11:45:00,38.37,38.37,38.35,38.35,2800.0,31.7622,31.7622,31.7456,31.7456,2800.0
2006-11-07 11:50:00,38.35,38.35,38.32,38.33,4500.0,31.7456,31.7456,31.7208,31.7291,4500.0
2006-11-07 11:55:00,38.32,38.34,38.32,38.33,1400.0,31.7208,31.7373,31.7208,31.7291,1400.0
2006-11-07 12:00:00,38.34,38.34,38.32,38.33,6800.0,31.7373,31.7373,31.7208,31.7291,6800.0
2006-11-07 12:05:00,38.33,38.33,38.31,38.32,2400.0,31.7291,31.7291,31.7125,31.7208,2400.0
2006-11-07 12:10:00,38.31,38.36,38.31,38.36,3200.0,31.7125,31.7539,31.7125,31.7539,3200.0
2006-11-07 12:15:00,38.37,38.39,38.35,38.35,4700.0,31.7622,31.7787,31.7456,31.7456,4700.0
2006-11-07 12:20:00,38.37,38.37,38.33,38.33,2900.0,31.7622,31.7622,31.7291,31.7291,2900.0
2006-11-07 12:25:00,38.33,38.38,38.33,38.35,2600.0,31.7291,31.7705,31.7291,31.7456,2600.0
2006-11-07 12:30:00,38.35,38.4,38.34,38.4,1700.0,31.7456,31.787,31.7373,31.787,1700.0
2006-11-07 12:35:00,38.4,38.4,38.36,38.36,4100.0,31.787,31.787,31.7539,31.7539,4100.0
2006-11-07 12:40:00,38.36,38.39,38.35,38.39,3100.0,31.7539,31.7787,31.7456,31.7787,3100.0
2006-11-07 12:45:00,38.39,38.4,38.39,38.4,1200.0,31.7787,31.787,31.7787,31.787,1200.0
2006-11-07 12:50:00,38.41,38.46,38.41,38.43,3900.0,31.7953,31.8367,31.7953,31.8118,3900.0
2006-11-07 12:55:00,38.42,38.47,38.42,38.47,6100.0,31.8036,31.845,31.8036,31.845,6100.0
2006-11-07 13:00:00,38.47,38.48,38.47,38.47,4700.0,31.845,31.8532,31.845,31.845,4700.0
2006-11-07 13:05:00,38.47,38.49,38.47,38.47,4100.0,31.845,31.8615,31.845,31.845,4100.0
2006-11-07 13:10:00,38.47,38.47,38.46,38.47,2900.0,31.845,31.845,31.8367,31.845,2900.0
2006-11-07 13:15:00,38.46,38.48,38.43,38.46,6800.0,31.8367,31.8532,31.8118,31.8367,6800.0
2006-11-07 13:20:00,38.44,38.5,38.44,38.46,10200.0,31.8201,31.8698,31.8201,31.8367,10200.0
2006-11-07 13:25:00,38.45,38.45,38.42,38.44,6500.0,31.8284,31.8284,31.8036,31.8201,6500.0
2006-11-07 13:30:00,38.44,38.46,38.44,38.46,2200.0,31.8201,31.8367,31.8201,31.8367,2200.0
2006-11-07 13:35:00,38.45,38.46,38.41,38.41,6600.0,31.8284,31.8367,31.7953,31.7953,6600.0
2006-11-07 13:40:00,38.41,38.42,38.4,38.4,2500.0,31.7953,31.8036,31.787,31.787,2500.0
2006-11-07 13:45:00,38.41,38.44,38.41,38.42,7200.0,31.7953,31.8201,31.7953,31.8036,7200.0
2006-11-07 13:50:00,38.42,38.44,38.4,38.4,4100.0,31.8036,31.8201,31.787,31.787,4100.0
2006-11-07 13:55:00,38.4,38.4,38.34,38.35,2900.0,31.787,31.787,31.7373,31.7456,2900.0
2006-11-07 14:00:00,38.36,38.36,38.3,38.34,5500.0,31.7539,31.7539,31.7042,31.7373,5500.0
2006-11-07 14:05:00,38.33,38.33,38.28,38.28,3800.0,31.7291,31.7291,31.6877,31.6877,3800.0
2006-11-07 14:10:00,38.28,38.3,38.25,38.26,5200.0,31.6877,31.7042,31.6628,31.6711,5200.0
2006-11-07 14:15:00,38.26,38.3,38.25,38.27,4300.0,31.6711,31.7042,31.6628,31.6794,4300.0
2006-11-07 14:20:00,38.27,38.32,38.27,38.28,11300.0,31.6794,31.7208,31.6794,31.6877,11300.0
2006-11-07 14:25:00,38.29,38.29,38.21,38.22,7800.0,31.696,31.696,31.6297,31.638,7800.0
2006-11-07 14:30:00,38.22,38.23,38.19,38.19,10900.0,31.638,31.6463,31.6132,31.6132,10900.0
2006-11-07 14:35:00,38.18,38.19,38.16,38.16,6000.0,31.6049,31.6132,31.5883,31.5883,6000.0
2006-11-07 14:40:00,38.17,38.18,38.14,38.17,16600.0,31.5966,31.6049,31.5718,31.5966,16600.0
2006-11-07 14:45:00,38.17,38.19,38.16,38.19,6900.0,31.5966,31.6132,31.5883,31.6132,6900.0
2006-11-07 14:50:00,38.19,38.2,38.18,38.19,10200.0,31.6132,31.6215,31.6049,31.6132,10200.0
2006-11-07 14:55:00,38.2,38.2,38.16,38.17,24600.0,31.6215,31.6215,31.5883,31.5966,24600.0
2006-11-07 15:00:00,38.18,38.21,38.16,38.19,11800.0,31.6049,31.6297,31.5883,31.6132,11800.0
2006-11-07 15:05:00,38.18,38.18,38.11,38.11,10900.0,31.6049,31.6049,31.547,31.547,10900.0
2006-11-07 15:10:00,38.1,38.13,38.08,38.1,13900.0,31.5387,31.5635,31.5221,31.5387,13900.0
2006-11-07 15:15:00,38.11,38.11,38.07,38.1,6900.0,31.547,31.547,31.5138,31.5387,6900.0
2006-11-07 15:20:00,38.09,38.11,38.08,38.09,6500.0,31.5304,31.547,31.5221,31.5304,6500.0
2006-11-07 15:25:00,38.09,38.16,38.09,38.16,9200.0,31.5304,31.5883,31.5304,31.5883,9200.0
2006-11-07 15:30:00,38.16,38.22,38.14,38.21,8100.0,31.5883,31.638,31.5718,31.6297,8100.0
2006-11-07 15:35:00,38.21,38.21,38.13,38.14,5900.0,31.6297,31.6297,31.5635,31.5718,5900.0
2006-11-07 15:40:00,38.13,38.13,38.08,38.09,10000.0,31.5635,31.5635,31.5221,31.5304,10000.0
2006-11-07 15:45:00,38.08,38.08,38.04,38.04,14500.0,31.5221,31.5221,31.489,31.489,14500.0
2006-11-07 15:50:00,38.04,38.07,38.04,38.07,4700.0,31.489,31.5138,31.489,31.5138,4700.0
2006-11-07 15:55:00,38.09,38.12,38.08,38.1,21400.0,31.5304,31.5552,31.5221,31.5387,21400.0
2006-11-08 09:30:00,37.82,38.08,37.81,38.0,15200.0,31.3069,31.5221,31.2986,31.4559,15200.0
2006-11-08 09:35:00,38.04,38.04,37.78,37.92,14000.0,31.489,31.489,31.2738,31.3897,14000.0
2006-11-08 09:40:00,37.89,37.93,37.86,37.9,5100.0,31.3648,31.398,31.34,31.3731,5100.0
2006-11-08 09:45:00,37.9,38.02,37.9,38.02,6600.0,31.3731,31.4725,31.3731,31.4725,6600.0
2006-11-08 09:50:00,38.1,38.18,38.08,38.14,9100.0,31.5387,31.6049,31.5221,31.5718,9100.0
2006-11-08 09:55:00,38.13,38.19,38.13,38.16,5300.0,31.5635,31.6132,31.5635,31.5883,5300.0
2006-11-08 10:00:00,38.15,38.26,38.15,38.26,9500.0,31.5801,31.6711,31.5801,31.6711,9500.0
2006-11-08 10:05:00,38.27,38.28,38.2,38.2,3700.0,31.6794,31.6877,31.6215,31.6215,3700.0
2006-11-08 10:10:00,38.2,38.2,38.15,38.15,4200.0,31.6215,31.6215,31.5801,31.5801,4200.0
2006-11-08 10:15:00,38.15,38.2,38.12,38.2,3200.0,31.5801,31.6215,31.5552,31.6215,3200.0
2006-11-08 10:20:00,38.21,38.21,38.15,38.15,1500.0,31.6297,31.6297,31.5801,31.5801,1500.0
2006-11-08 10:25:00,38.15,38.16,38.13,38.14,2300.0,31.5801,31.5883,31.5635,31.5718,2300.0
2006-11-08 10:30:00,38.15,38.15,38.09,38.09,2500.0,31.5801,31.5801,31.5304,31.5304,2500.0
2006-11-08 10:35:00,38.09,38.22,38.09,38.21,6600.0,31.5304,31.638,31.5304,31.6297,6600.0
2006-11-08 10:40:00,38.18,38.2,38.16,38.16,2400.0,31.6049,31.6215,31.5883,31.5883,2400.0
2006-11-08 10:45:00,38.15,38.26,38.14,38.26,6100.0,31.5801,31.6711,31.5718,31.6711,6100.0
2006-11-08 10:50:00,38.26,38.28,38.24,38.26,6200.0,31.6711,31.6877,31.6546,31.6711,6200.0
2006-11-08 10:55:00,38.24,38.26,38.24,38.26,4600.0,31.6546,31.6711,31.6546,31.6711,4600.0
2006-11-08 11:00:00,38.26,38.27,38.24,38.26,2900.0,31.6711,31.6794,31.6546,31.6711,2900.0
2006-11-08 11:05:00,38.25,38.28,38.25,38.25,6700.0,31.6628,31.6877,31.6628,31.6628,6700.0
2006-11-08 11:10:00,38.25,38.28,38.25,38.28,2200.0,31.6628,31.6877,31.6628,31.6877,2200.0
2006-11-08 11:15:00,38.27,38.3,38.26,38.27,3300.0,31.6794,31.7042,31.6711,31.6794,3300.0
2006-11-08 11:20:00,38.29,38.3,38.28,38.28,1800.0,31.696,31.7042,31.6877,31.6877,1800.0
2006-11-08 11:25:00,38.28,38.28,38.25,38.28,2500.0,31.6877,31.6877,31.6628,31.6877,2500.0
2006-11-08 11:30:00,38.28,38.28,38.25,38.25,2800.0,31.6877,31.6877,31.6628,31.6628,2800.0
2006-11-08 11:35:00,38.26,38.27,38.24,38.24,1800.0,31.6711,31.6794,31.6546,31.6546,1800.0
2006-11-08 11:40:00,38.24,38.26,38.18,38.18,4600.0,31.6546,31.6711,31.6049,31.6049,4600.0
2006-11-08 11:45:00,38.18,38.2,38.15,38.16,4300.0,31.6049,31.6215,31.5801,31.5883,4300.0
2006-11-08 11:50:00,38.15,38.19,38.15,38.19,2000.0,31.5801,31.6132,31.5801,31.6132,2000.0
2006-11-08 11:55:00,38.19,38.22,38.18,38.2,1100.0,31.6132,31.638,31.6049,31.6215,1100.0
2006-11-08 12:00:00,38.21,38.26,38.21,38.26,3000.0,31.6297,31.6711,31.6297,31.6711,3000.0
2006-11-08 12:05:00,38.27,38.31,38.27,38.31,3400.0,31.6794,31.7125,31.6794,31.7125,3400.0
2006-11-08 12:10:00,38.33,38.34,38.28,38.31,8400.0,31.7291,31.7373,31.6877,31.7125,8400.0
2006-11-08 12:15:00,38.3,38.31,38.28,38.29,2500.0,31.7042,31.7125,31.6877,31.696,2500.0
2006-11-08 12:20:00,38.27,38.28,38.25,38.25,1900.0,31.6794,31.6877,31.6628,31.6628,1900.0
2006-11-08 12:25:00,38.24,38.26,38.22,38.24,2800.0,31.6546,31.6711,31.638,31.6546,2800.0
2006-11-08 12:30:00,38.23,38.29,38.23,38.27,2800.0,31.6463,31.696,31.6463,31.6794,2800.0
2006-11-08 12:35:00,38.27,38.3,38.27,38.28,3900.0,31.6794,31.7042,31.6794,31.6877,3900.0
2006-11-08 12:40:00,38.26,38.28,38.2,38.22,4700.0,31.6711,31.6877,31.6215,31.638,4700.0
2006-11-08 12:45:00,38.21,38.26,38.21,38.26,3000.0,31.6297,31.6711,31.6297,31.6711,3000.0
2006-11-08 12:50:00,38.29,38.38,38.29,38.38,4700.0,31.696,31.7705,31.696,31.7705,4700.0
2006-11-08 12:55:00,38.38,38.38,38.31,38.35,3000.0,31.7705,31.7705,31.7125,31.7456,3000.0
2006-11-08 13:00:00,38.36,38.38,38.31,38.36,15000.0,31.7539,31.7705,31.7125,31.7539,15000.0
2006-11-08 13:05:00,38.36,38.36,38.25,38.26,2900.0,31.7539,31.7539,31.6628,31.6711,2900.0
2006-11-08 13:10:00,38.25,38.26,38.19,38.19,4500.0,31.6628,31.6711,31.6132,31.6132,4500.0
2006-11-08 13:15:00,38.19,38.25,38.18,38.25,4600.0,31.6132,31.6628,31.6049,31.6628,4600.0
2006-11-08 13:20:00,38.23,38.24,38.19,38.19,1100.0,31.6463,31.6546,31.6132,31.6132,1100.0
2006-11-08 13:25:00,38.22,38.28,38.22,38.28,1300.0,31.638,31.6877,31.638,31.6877,1300.0
2006-11-08 13:30:00,38.28,38.28,38.26,38.26,3000.0,31.6877,31.6877,31.6711,31.6711,3000.0
2006-11-08 13:35:00,38.26,38.29,38.26,38.29,5100.0,31.6711,31.696,31.6711,31.696,5100.0
2006-11-08 13:40:00,38.28,38.29,38.25,38.25,3100.0,31.6877,31.696,31.6628,31.6628,3100.0
2006-11-08 13:45:00,38.24,38.29,38.24,38.29,7600.0,31.6546,31.696,31.6546,31.696,7600.0
2006-11-08 13:50:00,38.3,38.35,38.28,38.34,4000.0,31.7042,31.7456,31.6877,31.7373,4000.0
2006-11-08 13:55:00,38.34,38.34,38.32,38.33,5200.0,31.7373,31.7373,31.7208,31.7291,5200.0
2006-11-08 14:00:00,38.33,38.33,38.31,38.31,3200.0,31.7291,31.7291,31.7125,31.7125,3200.0
2006-11-08 14:05:00,38.32,38.32,38.27,38.29,6500.0,31.7208,31.7208,31.6794,31.696,6500.0
2006-11-08 14:10:00,38.29,38.44,38.28,38.44,9100.0,31.696,31.8201,31.6877,31.8201,9100.0
2006-11-08 14:15:00,38.44,38.44,38.4,38.41,4800.0,31.8201,31.8201,31.787,31.7953,4800.0
2006-11-08 14:20:00,38.41,38.41,38.32,38.33,11500.0,31.7953,31.7953,31.7208,31.7291,11500.0
2006-11-08 14:25:00,38.33,38.34,38.32,38.34,5500.0,31.7291,31.7373,31.7208,31.7373,5500.0
2006-11-08 14:30:00,38.35,38.45,38.35,38.45,9200.0,31.7456,31.8284,31.7456,31.8284,9200.0
2006-11-08 14:35:00,38.44,38.46,38.41,38.41,6400.0,31.8201,31.8367,31.7953,31.7953,6400.0
2006-11-08 14:40:00,38.41,38.41,38.34,38.34,5100.0,31.7953,31.7953,31.7373,31.7373,5100.0
2006-11-08 14:45:00,38.34,38.34,38.29,38.31,8000.0,31.7373,31.7373,31.696,31.7125,8000.0
2006-11-08 14:50:00,38.29,38.31,38.28,38.28,5000.0,31.696,31.7125,31.6877,31.6877,5000.0
2006-11-08 14:55:00,38.28,38.29,38.27,38.28,6600.0,31.6877,31.696,31.6794,31.6877,6600.0
2006-11-08 15:00:00,38.28,38.28,38.24,38.25,7000.0,31.6877,31.6877,31.6546,31.6628,7000.0
2006-11-08 15:05:00,38.26,38.32,38.26,38.31,9100.0,31.6711,31.7208,31.6711,31.7125,9100.0
2006-11-08 15:10:00,38.33,38.33,38.27,38.29,5600.0,31.7291,31.7291,31.6794,31.696,5600.0
2006-11-08 15:15:00,38.29,38.29,38.23,38.23,4600.0,31.696,31.696,31.6463,31.6463,4600.0
2006-11-08 15:20:00,38.25,38.28,38.23,38.23,8800.0,31.6628,31.6877,31.6463,31.6463,8800.0
2006-11-08 15:25:00,38.23,38.26,38.22,38.26,7200.0,31.6463,31.6711,31.638,31.6711,7200.0
2006-11-08 15:30:00,38.26,38.26,38.23,38.23,8200.0,31.6711,31.6711,31.6463,31.6463,8200.0
2006-11-08 15:35:00,38.23,38.26,38.18,38.2,9400.0,31.6463,31.6711,31.6049,31.6215,9400.0
2006-11-08 15:40:00,38.2,38.2,38.16,38.19,15400.0,31.6215,31.6215,31.5883,31.6132,15400.0
2006-11-08 15:45:00,38.19,38.22,38.19,38.2,12000.0,31.6132,31.638,31.6132,31.6215,12000.0
2006-11-08 15:50:00,38.21,38.21,38.17,38.17,13300.0,31.6297,31.6297,31.5966,31.5966,13300.0
2006-11-08 15:55:00,38.17,38.21,38.16,38.19,18100.0,31.5966,31.6297,31.5883,31.6132,18100.0
2006-11-09 09:30:00,38.38,38.38,38.19,38.19,5800.0,31.7705,31.7705,31.6132,31.6132,5800.0
2006-11-09 09:35:00,38.15,38.17,38.1,38.17,1200.0,31.5801,31.5966,31.5387,31.5966,1200.0
2006-11-09 09:40:00,38.19,38.19,38.13,38.14,3000.0,31.6132,31.6132,31.5635,31.5718,3000.0
2006-11-09 09:45:00,38.17,38.36,38.17,38.24,6100.0,31.5966,31.7539,31.5966,31.6546,6100.0
2006-11-09 09:50:00,38.23,38.24,38.19,38.21,3000.0,31.6463,31.6546,31.6132,31.6297,3000.0
2006-11-09 09:55:00,38.2,38.24,38.17,38.24,2800.0,31.6215,31.6546,31.5966,31.6546,2800.0
2006-11-09 10:00:00,38.22,38.24,38.1,38.14,8800.0,31.638,31.6546,31.5387,31.5718,8800.0
2006-11-09 10:05:00,38.12,38.2,38.1,38.18,4500.0,31.5552,31.6215,31.5387,31.6049,4500.0
2006-11-09 10:10:00,38.17,38.2,38.04,38.08,12300.0,31.5966,31.6215,31.489,31.5221,12300.0
2006-11-09 10:15:00,38.08,38.15,38.08,38.12,4600.0,31.5221,31.5801,31.5221,31.5552,4600.0
2006-11-09 10:20:00,38.1,38.1,38.04,38.07,2400.0,31.5387,31.5387,31.489,31.5138,2400.0
2006-11-09 10:25:00,38.06,38.14,38.06,38.11,5300.0,31.5056,31.5718,31.5056,31.547,5300.0
2006-11-09 10:30:00,38.12,38.15,38.12,38.15,4700.0,31.5552,31.5801,31.5552,31.5801,4700.0
2006-11-09 10:35:00,38.15,38.23,38.15,38.23,3200.0,31.5801,31.6463,31.5801,31.6463,3200.0
2006-11-09 10:40:00,38.21,38.23,38.21,38.23,800.0,31.6297,31.6463,31.6297,31.6463,800.0
2006-11-09 10:45:00,38.23,38.27,38.23,38.25,8500.0,31.6463,31.6794,31.6463,31.6628,8500.0
2006-11-09 10:50:00,38.25,38.27,38.23,38.27,3100.0,31.6628,31.6794,31.6463,31.6794,3100.0
2006-11-09 10:55:00,38.27,38.32,38.27,38.29,2400.0,31.6794,31.7208,31.6794,31.696,2400.0
2006-11-09 11:00:00,38.3,38.3,38.26,38.29,3800.0,31.7042,31.7042,31.6711,31.696,3800.0
2006-11-09 11:05:00,38.27,38.29,38.26,38.27,2900.0,31.6794,31.696,31.6711,31.6794,2900.0
2006-11-09 11:10:00,38.29,38.29,38.27,38.27,2100.0,31.696,31.696,31.6794,31.6794,2100.0
2006-11-09 11:15:00,38.27,38.3,38.26,38.28,4000.0,31.6794,31.7042,31.6711,31.6877,4000.0
2006-11-09 11:20:00,38.28,38.29,38.22,38.28,2700.0,31.6877,31.696,31.638,31.6877,2700.0
2006-11-09 11:25:00,38.28,38.32,38.28,38.29,3300.0,31.6877,31.7208,31.6877,31.696,3300.0
2006-11-09 11:30:00,38.29,38.3,38.28,38.3,2800.0,31.696,31.7042,31.6877,31.7042,2800.0
2006-11-09 11:35:00,38.3,38.33,38.27,38.29,3100.0,31.7042,31.7291,31.6794,31.696,3100.0
2006-11-09 11:40:00,38.29,38.3,38.26,38.26,4600.0,31.696,31.7042,31.6711,31.6711,4600.0
2006-11-09 11:45:00,38.27,38.27,38.18,38.22,6100.0,31.6794,31.6794,31.6049,31.638,6100.0
2006-11-09 11:50:00,38.22,38.25,38.21,38.22,2100.0,31.638,31.6628,31.6297,31.638,2100.0
2006-11-09 11:55:00,38.18,38.21,38.18,38.18,1300.0,31.6049,31.6297,31.6049,31.6049,1300.0
2006-11-09 12:00:00,38.19,38.24,38.15,38.15,4100.0,31.6132,31.6546,31.5801,31.5801,4100.0
2006-11-09 12:05:00,38.15,38.16,38.1,38.12,6900.0,31.5801,31.5883,31.5387,31.5552,6900.0
2006-11-09 12:10:00,38.12,38.14,38.06,38.14,4900.0,31.5552,31.5718,31.5056,31.5718,4900.0
2006-11-09 12:15:00,38.14,38.2,38.14,38.2,2700.0,31.5718,31.6215,31.5718,31.6215,2700.0
2006-11-09 12:20:00,38.2,38.2,38.17,38.19,2200.0,31.6215,31.6215,31.5966,31.6132,2200.0
2006-11-09 12:25:00,38.18,38.18,38.1,38.13,2200.0,31.6049,31.6049,31.5387,31.5635,2200.0
2006-11-09 12:30:00,38.16,38.23,38.14,38.23,3400.0,31.5883,31.6463,31.5718,31.6463,3400.0
2006-11-09 12:35:00,38.23,38.23,38.19,38.2,3400.0,31.6463,31.6463,31.6132,31.6215,3400.0
2006-11-09 12:40:00,38.2,38.23,38.2,38.22,1300.0,31.6215,31.6463,31.6215,31.638,1300.0
2006-11-09 12:45:00,38.22,38.23,38.17,38.18,3600.0,31.638,31.6463,31.5966,31.6049,3600.0
2006-11-09 12:50:00,38.16,38.19,38.16,38.17,1200.0,31.5883,31.6132,31.5883,31.5966,1200.0
2006-11-09 12:55:00,38.16,38.17,38.14,38.17,1100.0,31.5883,31.5966,31.5718,31.5966,1100.0
2006-11-09 13:00:00,38.17,38.21,38.17,38.2,3200.0,31.5966,31.6297,31.5966,31.6215,3200.0
2006-11-09 13:05:00,38.21,38.21,38.12,38.12,2100.0,31.6297,31.6297,31.5552,31.5552,2100.0
2006-11-09 13:10:00,38.12,38.18,38.12,38.17,5400.0,31.5552,31.6049,31.5552,31.5966,5400.0
2006-11-09 13:15:00,38.16,38.18,38.13,38.18,4800.0,31.5883,31.6049,31.5635,31.6049,4800.0
2006-11-09 13:20:00,38.18,38.21,38.18,38.19,2500.0,31.6049,31.6297,31.6049,31.6132,2500.0
2006-11-09 13:25:00,38.2,38.22,38.18,38.2,4400.0,31.6215,31.638,31.6049,31.6215,4400.0
2006-11-09 13:30:00,38.2,38.21,38.2,38.2,1800.0,31.6215,31.6297,31.6215,31.6215,1800.0
2006-11-09 13:35:00,38.18,38.21,38.18,38.21,3700.0,31.6049,31.6297,31.6049,31.6297,3700.0
2006-11-09 13:40:00,38.21,38.25,38.21,38.24,5800.0,31.6297,31.6628,31.6297,31.6546,5800.0
2006-11-09 13:45:00,38.24,38.25,38.23,38.24,2500.0,31.6546,31.6628,31.6463,31.6546,2500.0
2006-11-09 13:50:00,38.23,38.23,38.14,38.14,4600.0,31.6463,31.6463,31.5718,31.5718,4600.0
2006-11-09 13:55:00,38.14,38.17,38.14,38.16,2600.0,31.5718,31.5966,31.5718,31.5883,2600.0
2006-11-09 14:00:00,38.16,38.22,38.16,38.22,6000.0,31.5883,31.638,31.5883,31.638,6000.0
2006-11-09 14:05:00,38.22,38.24,38.22,38.23,5000.0,31.638,31.6546,31.638,31.6463,5000.0
2006-11-09 14:10:00,38.23,38.24,38.2,38.2,4100.0,31.6463,31.6546,31.6215,31.6215,4100.0
2006-11-09 14:15:00,38.22,38.22,38.17,38.17,4100.0,31.638,31.638,31.5966,31.5966,4100.0
2006-11-09 14:20:00,38.17,38.2,38.16,38.18,5900.0,31.5966,31.6215,31.5883,31.6049,5900.0
2006-11-09 14:25:00,38.18,38.2,38.17,38.19,3900.0,31.6049,31.6215,31.5966,31.6132,3900.0
2006-11-09 14:30:00,38.2,38.22,38.18,38.18,2600.0,31.6215,31.638,31.6049,31.6049,2600.0
2006-11-09 14:35:00,38.18,38.19,38.16,38.16,3400.0,31.6049,31.6132,31.5883,31.5883,3400.0
2006-11-09 14:40:00,38.14,38.14,38.11,38.12,3900.0,31.5718,31.5718,31.547,31.5552,3900.0
2006-11-09 14:45:00,38.12,38.17,38.12,38.17,5800.0,31.5552,31.5966,31.5552,31.5966,5800.0
2006-11-09 14:50:00,38.17,38.18,38.15,38.18,8200.0,31.5966,31.6049,31.5801,31.6049,8200.0
2006-11-09 14:55:00,38.18,38.23,38.17,38.21,3100.0,31.6049,31.6463,31.5966,31.6297,3100.0
2006-11-09 15:00:00,38.21,38.22,38.17,38.17,5700.0,31.6297,31.638,31.5966,31.5966,5700.0
2006-11-09 15:05:00,38.17,38.18,38.13,38.14,7500.0,31.5966,31.6049,31.5635,31.5718,7500.0
2006-11-09 15:10:00,38.15,38.15,38.08,38.09,4100.0,31.5801,31.5801,31.5221,31.5304,4100.0
2006-11-09 15:15:00,38.08,38.14,38.06,38.14,6000.0,31.5221,31.5718,31.5056,31.5718,6000.0
2006-11-09 15:20:00,38.16,38.17,38.08,38.1,12700.0,31.5883,31.5966,31.5221,31.5387,12700.0
2006-11-09 15:25:00,38.09,38.1,38.08,38.08,1400.0,31.5304,31.5387,31.5221,31.5221,1400.0
2006-11-09 15:30:00,38.1,38.11,38.06,38.08,4900.0,31.5387,31.547,31.5056,31.5221,4900.0
2006-11-09 15:35:00,38.08,38.12,38.07,38.11,6300.0,31.5221,31.5552,31.5138,31.547,6300.0
2006-11-09 15:40:00,38.11,38.13,38.09,38.11,11600.0,31.547,31.5635,31.5304,31.547,11600.0
2006-11-09 15:45:00,38.11,38.11,38.07,38.09,7200.0,31.547,31.547,31.5138,31.5304,7200.0
2006-11-09 15:50:00,38.09,38.09,38.06,38.06,5600.0,31.5304,31.5304,31.5056,31.5056,5600.0
2006-11-09 15:55:00,38.06,38.08,38.04,38.07,7200.0,31.5056,31.5221,31.489,31.5138,7200.0
2006-11-10 09:30:00,37.95,38.08,37.95,38.08,11400.0,31.4145,31.5221,31.4145,31.5221,11400.0
2006-11-10 09:35:00,38.13,38.2,38.1,38.18,3300.0,31.5635,31.6215,31.5387,31.6049,3300.0
2006-11-10 09:40:00,38.21,38.21,38.12,38.18,2100.0,31.6297,31.6297,31.5552,31.6049,2100.0
2006-11-10 09:45:00,38.18,38.23,38.17,38.19,3700.0,31.6049,31.6463,31.5966,31.6132,3700.0
2006-11-10 09:50:00,38.22,38.22,38.18,38.2,3500.0,31.638,31.638,31.6049,31.6215,3500.0
2006-11-10 09:55:00,38.21,38.23,38.19,38.23,3100.0,31.6297,31.6463,31.6132,31.6463,3100.0
2006-11-10 10:00:00,38.23,38.27,38.22,38.22,7400.0,31.6463,31.6794,31.638,31.638,7400.0
2006-11-10 10:05:00,38.21,38.23,38.21,38.21,1600.0,31.6297,31.6463,31.6297,31.6297,1600.0
2006-11-10 10:10:00,38.2,38.2,38.14,38.15,1900.0,31.6215,31.6215,31.5718,31.5801,1900.0
2006-11-10 10:15:00,38.16,38.21,38.16,38.19,2000.0,31.5883,31.6297,31.5883,31.6132,2000.0
2006-11-10 10:20:00,38.19,38.21,38.18,38.21,2600.0,31.6132,31.6297,31.6049,31.6297,2600.0
2006-11-10 10:25:00,38.21,38.22,38.19,38.19,2000.0,31.6297,31.638,31.6132,31.6132,2000.0
2006-11-10 10:30:00,38.2,38.21,38.2,38.21,1800.0,31.6215,31.6297,31.6215,31.6297,1800.0
2006-11-10 10:35:00,38.21,38.24,38.2,38.23,3000.0,31.6297,31.6546,31.6215,31.6463,3000.0
2006-11-10 10:40:00,38.22,38.24,38.22,38.22,2000.0,31.638,31.6546,31.638,31.638,2000.0
2006-11-10 10:45:00,38.23,38.28,38.23,38.26,1500.0,31.6463,31.6877,31.6463,31.6711,1500.0
2006-11-10 10:50:00,38.25,38.25,38.2,38.23,2700.0,31.6628,31.6628,31.6215,31.6463,2700.0
2006-11-10 10:55:00,38.2,38.22,38.19,38.19,2300.0,31.6215,31.638,31.6132,31.6132,2300.0
2006-11-10 11:00:00,38.17,38.17,38.12,38.12,1000.0,31.5966,31.5966,31.5552,31.5552,1000.0
2006-11-10 11:05:00,38.14,38.14,38.11,38.11,1200.0,31.5718,31.5718,31.547,31.547,1200.0
2006-11-10 11:10:00,38.11,38.15,38.11,38.13,1200.0,31.547,31.5801,31.547,31.5635,1200.0
2006-11-10 11:15:00,38.13,38.13,38.1,38.12,2500.0,31.5635,31.5635,31.5387,31.5552,2500.0
2006-11-10 11:20:00,38.15,38.15,38.11,38.13,2500.0,31.5801,31.5801,31.547,31.5635,2500.0
2006-11-10 11:25:00,38.13,38.19,38.13,38.19,1300.0,31.5635,31.6132,31.5635,31.6132,1300.0
2006-11-10 11:30:00,38.17,38.2,38.17,38.19,2200.0,31.5966,31.6215,31.5966,31.6132,2200.0
2006-11-10 11:35:00,38.21,38.25,38.19,38.23,2600.0,31.6297,31.6628,31.6132,31.6463,2600.0
2006-11-10 11:40:00,38.25,38.28,38.25,38.27,2600.0,31.6628,31.6877,31.6628,31.6794,2600.0
2006-11-10 11:45:00,38.26,38.27,38.22,38.22,1300.0,31.6711,31.6794,31.638,31.638,1300.0
2006-11-10 11:50:00,38.23,38.24,38.2,38.2,1200.0,31.6463,31.6546,31.6215,31.6215,1200.0
2006-11-10 11:55:00,38.23,38.23,38.21,38.23,500.0,31.6463,31.6463,31.6297,31.6463,500.0
2006-11-10 12:00:00,38.22,38.24,38.22,38.24,1100.0,31.638,31.6546,31.638,31.6546,1100.0
2006-11-10 12:05:00,38.22,38.24,38.21,38.23,1200.0,31.638,31.6546,31.6297,31.6463,1200.0
2006-11-10 12:10:00,38.23,38.23,38.22,38.22,1600.0,31.6463,31.6463,31.638,31.638,1600.0
2006-11-10 12:15:00,38.24,38.24,38.21,38.21,1300.0,31.6546,31.6546,31.6297,31.6297,1300.0
2006-11-10 12:20:00,38.21,38.22,38.2,38.2,1600.0,31.6297,31.638,31.6215,31.6215,1600.0
2006-11-10 12:25:00,38.19,38.21,38.19,38.21,600.0,31.6132,31.6297,31.6132,31.6297,600.0
2006-11-10 12:30:00,38.21,38.21,38.19,38.19,2000.0,31.6297,31.6297,31.6132,31.6132,2000.0
2006-11-10 12:35:00,38.18,38.18,38.16,38.18,1300.0,31.6049,31.6049,31.5883,31.6049,1300.0
2006-11-10 12:40:00,38.18,38.18,38.16,38.16,1700.0,31.6049,31.6049,31.5883,31.5883,1700.0
2006-11-10 12:45:00,38.14,38.18,38.12,38.12,2300.0,31.5718,31.6049,31.5552,31.5552,2300.0
2006-11-10 12:50:00,38.11,38.14,38.11,38.12,800.0,31.547,31.5718,31.547,31.5552,800.0
2006-11-10 12:55:00,38.14,38.15,38.11,38.14,2000.0,31.5718,31.5801,31.547,31.5718,2000.0
2006-11-10 13:00:00,38.14,38.17,38.13,38.17,2600.0,31.5718,31.5966,31.5635,31.5966,2600.0
2006-11-10 13:05:00,38.16,38.16,38.13,38.15,2000.0,31.5883,31.5883,31.5635,31.5801,2000.0
2006-11-10 13:10:00,38.16,38.17,38.15,38.16,1100.0,31.5883,31.5966,31.5801,31.5883,1100.0
2006-11-10 13:15:00,38.16,38.19,38.15,38.15,2500.0,31.5883,31.6132,31.5801,31.5801,2500.0
2006-11-10 13:20:00,38.15,38.15,38.13,38.13,1300.0,31.5801,31.5801,31.5635,31.5635,1300.0
2006-11-10 13:25:00,38.14,38.14,38.1,38.1,1500.0,31.5718,31.5718,31.5387,31.5387,1500.0
2006-11-10 13:30:00,38.11,38.12,38.09,38.11,1300.0,31.547,31.5552,31.5304,31.547,1300.0
2006-11-10 13:35:00,38.11,38.11,38.08,38.08,1300.0,31.547,31.547,31.5221,31.5221,1300.0
2006-11-10 13:40:00,38.08,38.11,38.08,38.11,1000.0,31.5221,31.547,31.5221,31.547,1000.0
2006-11-10 13:45:00,38.12,38.15,38.12,38.15,1600.0,31.5552,31.5801,31.5552,31.5801,1600.0
2006-11-10 13:50:00,38.13,38.14,38.11,38.12,1700.0,31.5635,31.5718,31.547,31.5552,1700.0
2006-11-10 13:55:00,38.12,38.13,38.11,38.13,1200.0,31.5552,31.5635,31.547,31.5635,1200.0
2006-11-10 14:00:00,38.13,38.13,38.11,38.11,1800.0,31.5635,31.5635,31.547,31.547,1800.0
2006-11-10 14:05:00,38.11,38.14,38.11,38.14,1400.0,31.547,31.5718,31.547,31.5718,1400.0
2006-11-10 14:10:00,38.14,38.19,38.14,38.17,3200.0,31.5718,31.6132,31.5718,31.5966,3200.0
2006-11-10 14:15:00,38.17,38.18,38.16,38.18,2100.0,31.5966,31.6049,31.5883,31.6049,2100.0
2006-11-10 14:20:00,38.18,38.22,38.18,38.19,2900.0,31.6049,31.638,31.6049,31.6132,2900.0
2006-11-10 14:25:00,38.19,38.21,38.19,38.2,1400.0,31.6132,31.6297,31.6132,31.6215,1400.0
2006-11-10 14:30:00,38.2,38.2,38.16,38.16,1700.0,31.6215,31.6215,31.5883,31.5883,1700.0
2006-11-10 14:35:00,38.16,38.18,38.16,38.17,1500.0,31.5883,31.6049,31.5883,31.5966,1500.0
2006-11-10 14:40:00,38.17,38.26,38.17,38.26,4600.0,31.5966,31.6711,31.5966,31.6711,4600.0
2006-11-10 14:45:00,38.26,38.26,38.23,38.23,2200.0,31.6711,31.6711,31.6463,31.6463,2200.0
2006-11-10 14:50:00,38.24,38.25,38.22,38.22,1800.0,31.6546,31.6628,31.638,31.638,1800.0
2006-11-10 14:55:00,38.23,38.26,38.23,38.25,3700.0,31.6463,31.6711,31.6463,31.6628,3700.0
2006-11-10 15:00:00,38.24,38.25,38.21,38.24,1400.0,31.6546,31.6628,31.6297,31.6546,1400.0
2006-11-10 15:05:00,38.23,38.24,38.22,38.23,1300.0,31.6463,31.6546,31.638,31.6463,1300.0
2006-11-10 15:10:00,38.22,38.24,38.22,38.22,1900.0,31.638,31.6546,31.638,31.638,1900.0
2006-11-10 15:15:00,38.23,38.23,38.2,38.2,800.0,31.6463,31.6463,31.6215,31.6215,800.0
2006-11-10 15:20:00,38.21,38.22,38.2,38.21,1000.0,31.6297,31.638,31.6215,31.6297,1000.0
2006-11-10 15:25:00,38.2,38.23,38.19,38.23,3200.0,31.6215,31.6463,31.6132,31.6463,3200.0
2006-11-10 15:30:00,38.23,38.23,38.22,38.22,2400.0,31.6463,31.6463,31.638,31.638,2400.0
2006-11-10 15:35:00,38.22,38.22,38.21,38.22,3000.0,31.638,31.638,31.6297,31.638,3000.0
2006-11-10 15:40:00,38.22,38.23,38.21,38.22,3200.0,31.638,31.6463,31.6297,31.638,3200.0
2006-11-10 15:45:00,38.22,38.22,38.2,38.2,3900.0,31.638,31.638,31.6215,31.6215,3900.0
2006-11-10 15:50:00,38.18,38.2,38.17,38.19,6400.0,31.6049,31.6215,31.5966,31.6132,6400.0
2006-11-10 15:55:00,38.19,38.23,38.17,38.23,11300.0,31.6132,31.6463,31.5966,31.6463,11300.0
2006-11-13 09:30:00,38.08,38.13,38.02,38.07,4100.0,31.5221,31.5635,31.4725,31.5138,4100.0
2006-11-13 09:35:00,38.04,38.11,38.02,38.04,3000.0,31.489,31.547,31.4725,31.489,3000.0
2006-11-13 09:40:00,38.05,38.11,38.02,38.1,2900.0,31.4973,31.547,31.4725,31.5387,2900.0
2006-11-13 09:45:00,38.14,38.14,38.02,38.03,2600.0,31.5718,31.5718,31.4725,31.4807,2600.0
2006-11-13 09:50:00,38.06,38.13,38.03,38.12,2800.0,31.5056,31.5635,31.4807,31.5552,2800.0
2006-11-13 09:55:00,38.15,38.17,38.13,38.16,10100.0,31.5801,31.5966,31.5635,31.5883,10100.0
2006-11-13 10:00:00,38.15,38.18,38.14,38.16,1800.0,31.5801,31.6049,31.5718,31.5883,1800.0
2006-11-13 10:05:00,38.16,38.17,38.15,38.17,3100.0,31.5883,31.5966,31.5801,31.5966,3100.0
2006-11-13 10:10:00,38.17,38.18,38.16,38.18,5500.0,31.5966,31.6049,31.5883,31.6049,5500.0
2006-11-13 10:15:00,38.22,38.23,38.19,38.19,1800.0,31.638,31.6463,31.6132,31.6132,1800.0
2006-11-13 10:20:00,38.19,38.19,38.16,38.18,1000.0,31.6132,31.6132,31.5883,31.6049,1000.0
2006-11-13 10:25:00,38.18,38.21,38.18,38.21,2000.0,31.6049,31.6297,31.6049,31.6297,2000.0
2006-11-13 10:30:00,38.21,38.28,38.21,38.26,3600.0,31.6297,31.6877,31.6297,31.6711,3600.0
2006-11-13 10:35:00,38.26,38.33,38.25,38.29,5500.0,31.6711,31.7291,31.6628,31.696,5500.0
2006-11-13 10:40:00,38.28,38.31,38.28,38.31,2500.0,31.6877,31.7125,31.6877,31.7125,2500.0
2006-11-13 10:45:00,38.31,38.31,38.29,38.3,1700.0,31.7125,31.7125,31.696,31.7042,1700.0
2006-11-13 10:50:00,38.3,38.33,38.3,38.31,1800.0,31.7042,31.7291,31.7042,31.7125,1800.0
2006-11-13 10:55:00,38.3,38.31,38.27,38.28,1900.0,31.7042,31.7125,31.6794,31.6877,1900.0
2006-11-13 11:00:00,38.28,38.28,38.27,38.27,500.0,31.6877,31.6877,31.6794,31.6794,500.0
2006-11-13 11:05:00,38.29,38.3,38.25,38.25,2000.0,31.696,31.7042,31.6628,31.6628,2000.0
2006-11-13 11:10:00,38.25,38.26,38.25,38.25,1100.0,31.6628,31.6711,31.6628,31.6628,1100.0
2006-11-13 11:15:00,38.25,38.27,38.24,38.27,1100.0,31.6628,31.6794,31.6546,31.6794,1100.0
2006-11-13 11:20:00,38.25,38.26,38.24,38.25,1500.0,31.6628,31.6711,31.6546,31.6628,1500.0
2006-11-13 11:25:00,38.25,38.25,38.23,38.23,1900.0,31.6628,31.6628,31.6463,31.6463,1900.0
2006-11-13 11:30:00,38.23,38.26,38.23,38.24,800.0,31.6463,31.6711,31.6463,31.6546,800.0
2006-11-13 11:35:00,38.24,38.24,38.19,38.19,2100.0,31.6546,31.6546,31.6132,31.6132,2100.0
2006-11-13 11:40:00,38.19,38.2,38.18,38.2,1200.0,31.6132,31.6215,31.6049,31.6215,1200.0
2006-11-13 11:45:00,38.19,38.23,38.18,38.23,2300.0,31.6132,31.6463,31.6049,31.6463,2300.0
2006-11-13 11:50:00,38.22,38.24,38.22,38.22,3000.0,31.638,31.6546,31.638,31.638,3000.0
2006-11-13 11:55:00,38.21,38.23,38.19,38.23,4000.0,31.6297,31.6463,31.6132,31.6463,4000.0
2006-11-13 12:00:00,38.22,38.22,38.2,38.2,1900.0,31.638,31.638,31.6215,31.6215,1900.0
2006-11-13 12:05:00,38.2,38.23,38.2,38.22,700.0,31.6215,31.6463,31.6215,31.638,700.0
2006-11-13 12:10:00,38.23,38.25,38.22,38.22,1700.0,31.6463,31.6628,31.638,31.638,1700.0
2006-11-13 12:15:00,38.23,38.25,38.22,38.22,2300.0,31.6463,31.6628,31.638,31.638,2300.0
2006-11-13 12:20:00,38.22,38.23,38.2,38.21,2500.0,31.638,31.6463,31.6215,31.6297,2500.0
2006-11-13 12:25:00,38.23,38.26,38.23,38.26,1300.0,31.6463,31.6711,31.6463,31.6711,1300.0
2006-11-13 12:30:00,38.26,38.27,38.26,38.27,400.0,31.6711,31.6794,31.6711,31.6794,400.0
2006-11-13 12:35:00,38.27,38.29,38.27,38.27,1300.0,31.6794,31.696,31.6794,31.6794,1300.0
2006-11-13 12:40:00,38.27,38.28,38.27,38.27,1700.0,31.6794,31.6877,31.6794,31.6794,1700.0
2006-11-13 12:45:00,38.26,38.26,38.2,38.2,2500.0,31.6711,31.6711,31.6215,31.6215,2500.0
2006-11-13 12:50:00,38.2,38.21,38.2,38.21,600.0,31.6215,31.6297,31.6215,31.6297,600.0
2006-11-13 12:55:00,38.19,38.22,38.18,38.22,1800.0,31.6132,31.638,31.6049,31.638,1800.0
2006-11-13 13:00:00,38.18,38.18,38.18,38.18,600.0,31.6049,31.6049,31.6049,31.6049,600.0
2006-11-13 13:05:00,38.18,38.21,38.18,38.2,1000.0,31.6049,31.6297,31.6049,31.6215,1000.0
2006-11-13 13:10:00,38.22,38.22,38.19,38.19,1400.0,31.638,31.638,31.6132,31.6132,1400.0
2006-11-13 13:15:00,38.19,38.19,38.19,38.19,500.0,31.6132,31.6132,31.6132,31.6132,500.0
2006-11-13 13:20:00,38.19,38.19,38.19,38.19,1100.0,31.6132,31.6132,31.6132,31.6132,1100.0
2006-11-13 13:25:00,38.19,38.2,38.18,38.19,1500.0,31.6132,31.6215,31.6049,31.6132,1500.0
2006-11-13 13:30:00,38.19,38.19,38.15,38.17,900.0,31.6132,31.6132,31.5801,31.5966,900.0
2006-11-13 13:35:00,38.17,38.19,38.17,38.18,1500.0,31.5966,31.6132,31.5966,31.6049,1500.0
2006-11-13 13:40:00,38.17,38.21,38.17,38.21,500.0,31.5966,31.6297,31.5966,31.6297,500.0
2006-11-13 13:45:00,38.19,38.2,38.18,38.18,2500.0,31.6132,31.6215,31.6049,31.6049,2500.0
2006-11-13 13:50:00,38.18,38.21,38.16,38.2,11100.0,31.6049,31.6297,31.5883,31.6215,11100.0
2006-11-13 13:55:00,38.2,38.21,38.17,38.17,3300.0,31.6215,31.6297,31.5966,31.5966,3300.0
2006-11-13 14:00:00,38.19,38.19,38.16,38.19,3600.0,31.6132,31.6132,31.5883,31.6132,3600.0
2006-11-13 14:05:00,38.19,38.19,38.17,38.17,600.0,31.6132,31.6132,31.5966,31.5966,600.0
2006-11-13 14:10:00,38.16,38.16,38.13,38.16,2000.0,31.5883,31.5883,31.5635,31.5883,2000.0
2006-11-13 14:15:00,38.17,38.18,38.17,38.17,1400.0,31.5966,31.6049,31.5966,31.5966,1400.0
2006-11-13 14:20:00,38.17,38.2,38.17,38.17,3300.0,31.5966,31.6215,31.5966,31.5966,3300.0
2006-11-13 14:25:00,38.18,38.2,38.18,38.2,500.0,31.6049,31.6215,31.6049,31.6215,500.0
2006-11-13 14:30:00,38.2,38.21,38.19,38.19,2900.0,31.6215,31.6297,31.6132,31.6132,2900.0
2006-11-13 14:35:00,38.21,38.21,38.18,38.18,2500.0,31.6297,31.6297,31.6049,31.6049,2500.0
2006-11-13 14:40:00,38.19,38.19,38.15,38.16,5700.0,31.6132,31.6132,31.5801,31.5883,5700.0
2006-11-13 14:45:00,38.16,38.2,38.16,38.2,2100.0,31.5883,31.6215,31.5883,31.6215,2100.0
2006-11-13 14:50:00,38.18,38.21,38.17,38.21,900.0,31.6049,31.6297,31.5966,31.6297,900.0
2006-11-13 14:55:00,38.22,38.22,38.19,38.21,3900.0,31.638,31.638,31.6132,31.6297,3900.0
2006-11-13 15:00:00,38.2,38.2,38.14,38.14,1600.0,31.6215,31.6215,31.5718,31.5718,1600.0
2006-11-13 15:05:00,38.17,38.19,38.16,38.16,1700.0,31.5966,31.6132,31.5883,31.5883,1700.0
2006-11-13 15:10:00,38.16,38.18,38.16,38.17,2200.0,31.5883,31.6049,31.5883,31.5966,2200.0
2006-11-13 15:15:00,38.15,38.16,38.14,38.14,2600.0,31.5801,31.5883,31.5718,31.5718,2600.0
2006-11-13 15:20:00,38.13,38.14,38.13,38.14,700.0,31.5635,31.5718,31.5635,31.5718,700.0
2006-11-13 15:25:00,38.14,38.15,38.13,38.14,1400.0,31.5718,31.5801,31.5635,31.5718,1400.0
2006-11-13 15:30:00,38.14,38.15,38.12,38.15,1900.0,31.5718,31.5801,31.5552,31.5801,1900.0
2006-11-13 15:35:00,38.13,38.14,38.13,38.13,500.0,31.5635,31.5718,31.5635,31.5635,500.0
2006-11-13 15:40:00,38.13,38.13,38.08,38.1,7900.0,31.5635,31.5635,31.5221,31.5387,7900.0
2006-11-13 15:45:00,38.09,38.11,38.09,38.09,3400.0,31.5304,31.547,31.5304,31.5304,3400.0
2006-11-13 15:50:00,38.1,38.15,38.09,38.12,3900.0,31.5387,31.5801,31.5304,31.5552,3900.0
2006-11-13 15:55:00,38.12,38.14,38.11,38.14,3200.0,31.5552,31.5718,31.547,31.5718,3200.0
2006-11-14 09:30:00,38.07,38.1,38.04,38.08,5300.0,31.5138,31.5387,31.489,31.5221,5300.0
2006-11-14 09:35:00,38.05,38.08,38.05,38.07,1400.0,31.4973,31.5221,31.4973,31.5138,1400.0
2006-11-14 09:40:00,38.07,38.07,38.04,38.04,1400.0,31.5138,31.5138,31.489,31.489,1400.0
2006-11-14 09:45:00,38.04,38.05,37.93,37.95,4900.0,31.489,31.4973,31.398,31.4145,4900.0
2006-11-14 09:50:00,37.95,38.0,37.95,37.98,2000.0,31.4145,31.4559,31.4145,31.4393,2000.0
2006-11-14 09:55:00,37.97,38.0,37.95,38.0,5000.0,31.4311,31.4559,31.4145,31.4559,5000.0
2006-11-14 10:00:00,38.0,38.01,38.0,38.01,3700.0,31.4559,31.4642,31.4559,31.4642,3700.0
2006-11-14 10:05:00,38.0,38.02,38.0,38.0,2100.0,31.4559,31.4725,31.4559,31.4559,2100.0
2006-11-14 10:10:00,38.0,38.02,38.0,38.0,9400.0,31.4559,31.4725,31.4559,31.4559,9400.0
2006-11-14 10:15:00,38.0,38.01,38.0,38.0,6200.0,31.4559,31.4642,31.4559,31.4559,6200.0
2006-11-14 10:20:00,38.0,38.01,37.9,37.98,9700.0,31.4559,31.4642,31.3731,31.4393,9700.0
2006-11-14 10:25:00,37.91,37.95,37.9,37.93,3500.0,31.3814,31.4145,31.3731,31.398,3500.0
2006-11-14 10:30:00,37.92,37.92,37.88,37.9,1400.0,31.3897,31.3897,31.3566,31.3731,1400.0
2006-11-14 10:35:00,37.89,37.98,37.89,37.98,2300.0,31.3648,31.4393,31.3648,31.4393,2300.0
2006-11-14 10:40:00,37.98,38.0,37.98,37.98,2600.0,31.4393,31.4559,31.4393,31.4393,2600.0
2006-11-14 10:45:00,37.98,37.98,37.97,37.98,3700.0,31.4393,31.4393,31.4311,31.4393,3700.0
2006-11-14 10:50:00,37.98,37.99,37.98,37.98,600.0,31.4393,31.4476,31.4393,31.4393,600.0
2006-11-14 10:55:00,37.99,38.0,37.98,37.98,1600.0,31.4476,31.4559,31.4393,31.4393,1600.0
2006-11-14 11:00:00,37.97,37.98,37.92,37.98,5200.0,31.4311,31.4393,31.3897,31.4393,5200.0
2006-11-14 11:05:00,37.97,37.97,37.95,37.95,2700.0,31.4311,31.4311,31.4145,31.4145,2700.0
2006-11-14 11:10:00,37.96,37.96,37.95,37.95,1900.0,31.4228,31.4228,31.4145,31.4145,1900.0
2006-11-14 11:15:00,37.95,38.0,37.95,38.0,2100.0,31.4145,31.4559,31.4145,31.4559,2100.0
2006-11-14 11:20:00,38.0,38.0,37.97,37.97,1500.0,31.4559,31.4559,31.4311,31.4311,1500.0
2006-11-14 11:25:00,37.97,37.97,37.94,37.94,1800.0,31.4311,31.4311,31.4062,31.4062,1800.0
2006-11-14 11:30:00,37.94,37.95,37.92,37.93,1900.0,31.4062,31.4145,31.3897,31.398,1900.0
2006-11-14 11:35:00,37.92,37.93,37.87,37.88,2200.0,31.3897,31.398,31.3483,31.3566,2200.0
2006-11-14 11:40:00,37.88,37.9,37.88,37.89,2300.0,31.3566,31.3731,31.3566,31.3648,2300.0
2006-11-14 11:45:00,37.88,37.93,37.87,37.93,5700.0,31.3566,31.398,31.3483,31.398,5700.0
2006-11-14 11:50:00,37.93,37.94,37.89,37.89,4400.0,31.398,31.4062,31.3648,31.3648,4400.0
2006-11-14 11:55:00,37.9,37.92,37.9,37.92,1200.0,31.3731,31.3897,31.3731,31.3897,1200.0
2006-11-14 12:00:00,37.9,37.9,37.88,37.88,1500.0,31.3731,31.3731,31.3566,31.3566,1500.0
2006-11-14 12:05:00,37.88,37.88,37.83,37.84,3800.0,31.3566,31.3566,31.3152,31.3235,3800.0
2006-11-14 12:10:00,37.84,37.86,37.83,37.86,3000.0,31.3235,31.34,31.3152,31.34,3000.0
2006-11-14 12:15:00,37.85,37.85,37.84,37.85,1200.0,31.3317,31.3317,31.3235,31.3317,1200.0
2006-11-14 12:20:00,37.86,37.87,37.84,37.86,2200.0,31.34,31.3483,31.3235,31.34,2200.0
2006-11-14 12:25:00,37.86,37.87,37.86,37.87,800.0,31.34,31.3483,31.34,31.3483,800.0
2006-11-14 12:30:00,37.86,37.86,37.82,37.84,7400.0,31.34,31.34,31.3069,31.3235,7400.0
2006-11-14 12:35:00,37.84,37.85,37.83,37.84,5100.0,31.3235,31.3317,31.3152,31.3235,5100.0
2006-11-14 12:40:00,37.85,37.87,37.84,37.86,4600.0,31.3317,31.3483,31.3235,31.34,4600.0
2006-11-14 12:45:00,37.87,37.94,37.87,37.92,6400.0,31.3483,31.4062,31.3483,31.3897,6400.0
2006-11-14 12:50:00,37.92,37.93,37.9,37.92,3800.0,31.3897,31.398,31.3731,31.3897,3800.0
2006-11-14 12:55:00,37.93,37.96,37.92,37.96,2600.0,31.398,31.4228,31.3897,31.4228,2600.0
2006-11-14 13:00:00,37.96,38.01,37.96,38.0,7900.0,31.4228,31.4642,31.4228,31.4559,7900.0
2006-11-14 13:05:00,37.99,38.01,37.99,37.99,4600.0,31.4476,31.4642,31.4476,31.4476,4600.0
2006-11-14 13:10:00,37.99,38.01,37.99,38.0,6800.0,31.4476,31.4642,31.4476,31.4559,6800.0
2006-11-14 13:15:00,38.0,38.04,37.98,38.03,5500.0,31.4559,31.489,31.4393,31.4807,5500.0
2006-11-14 13:20:00,38.03,38.06,38.03,38.04,3700.0,31.4807,31.5056,31.4807,31.489,3700.0
2006-11-14 13:25:00,38.03,38.04,38.01,38.03,2100.0,31.4807,31.489,31.4642,31.4807,2100.0
2006-11-14 13:30:00,38.01,38.01,38.0,38.0,1000.0,31.4642,31.4642,31.4559,31.4559,1000.0
2006-11-14 13:35:00,38.0,38.02,38.0,38.0,3400.0,31.4559,31.4725,31.4559,31.4559,3400.0
2006-11-14 13:40:00,38.0,38.0,37.99,37.99,4000.0,31.4559,31.4559,31.4476,31.4476,4000.0
2006-11-14 13:45:00,38.0,38.01,37.99,37.99,2500.0,31.4559,31.4642,31.4476,31.4476,2500.0
2006-11-14 13:50:00,38.0,38.01,37.99,38.0,3700.0,31.4559,31.4642,31.4476,31.4559,3700.0
2006-11-14 13:55:00,38.0,38.0,37.98,37.99,5900.0,31.4559,31.4559,31.4393,31.4476,5900.0
2006-11-14 14:00:00,37.99,38.02,37.98,38.0,8100.0,31.4476,31.4725,31.4393,31.4559,8100.0
2006-11-14 14:05:00,38.0,38.02,38.0,38.02,1100.0,31.4559,31.4725,31.4559,31.4725,1100.0
2006-11-14 14:10:00,38.01,38.03,38.01,38.02,2700.0,31.4642,31.4807,31.4642,31.4725,2700.0
2006-11-14 14:15:00,38.02,38.02,38.01,38.01,5100.0,31.4725,31.4725,31.4642,31.4642,5100.0
2006-11-14 14:20:00,38.01,38.02,37.99,38.0,7700.0,31.4642,31.4725,31.4476,31.4559,7700.0
2006-11-14 14:25:00,38.0,38.02,38.0,38.01,2500.0,31.4559,31.4725,31.4559,31.4642,2500.0
2006-11-14 14:30:00,38.02,38.02,37.99,38.02,5600.0,31.4725,31.4725,31.4476,31.4725,5600.0
2006-11-14 14:35:00,38.01,38.03,38.01,38.03,3500.0,31.4642,31.4807,31.4642,31.4807,3500.0
2006-11-14 14:40:00,38.03,38.13,38.03,38.13,5300.0,31.4807,31.5635,31.4807,31.5635,5300.0
2006-11-14 14:45:00,38.13,38.16,38.13,38.16,3200.0,31.5635,31.5883,31.5635,31.5883,3200.0
2006-11-14 14:50:00,38.22,38.24,38.19,38.23,6200.0,31.638,31.6546,31.6132,31.6463,6200.0
2006-11-14 14:55:00,38.22,38.26,38.22,38.23,2900.0,31.638,31.6711,31.638,31.6463,2900.0
2006-11-14 15:00:00,38.23,38.32,38.23,38.3,4900.0,31.6463,31.7208,31.6463,31.7042,4900.0
2006-11-14 15:05:00,38.29,38.3,38.25,38.27,4200.0,31.696,31.7042,31.6628,31.6794,4200.0
2006-11-14 15:10:00,38.26,38.27,38.25,38.25,5100.0,31.6711,31.6794,31.6628,31.6628,5100.0
2006-11-14 15:15:00,38.25,38.27,38.25,38.26,4200.0,31.6628,31.6794,31.6628,31.6711,4200.0
2006-11-14 15:20:00,38.26,38.26,38.21,38.21,9900.0,31.6711,31.6711,31.6297,31.6297,9900.0
2006-11-14 15:25:00,38.19,38.23,38.18,38.18,5900.0,31.6132,31.6463,31.6049,31.6049,5900.0
2006-11-14 15:30:00,38.19,38.25,38.19,38.25,6900.0,31.6132,31.6628,31.6132,31.6628,6900.0
2006-11-14 15:35:00,38.25,38.3,38.23,38.29,7500.0,31.6628,31.7042,31.6463,31.696,7500.0
2006-11-14 15:40:00,38.29,38.3,38.28,38.29,3800.0,31.696,31.7042,31.6877,31.696,3800.0
2006-11-14 15:45:00,38.3,38.3,38.28,38.29,2800.0,31.7042,31.7042,31.6877,31.696,2800.0
2006-11-14 15:50:00,38.28,38.32,38.28,38.31,7600.0,31.6877,31.7208,31.6877,31.7125,7600.0
2006-11-14 15:55:00,38.32,38.34,38.31,38.32,14800.0,31.7208,31.7373,31.7125,31.7208,14800.0
2006-11-15 09:30:00,38.22,38.27,38.22,38.24,4400.0,31.638,31.6794,31.638,31.6546,4400.0
2006-11-15 09:35:00,38.24,38.31,38.23,38.3,3100.0,31.6546,31.7125,31.6463,31.7042,3100.0
2006-11-15 09:40:00,38.3,38.36,38.29,38.32,2100.0,31.7042,31.7539,31.696,31.7208,2100.0
2006-11-15 09:45:00,38.32,38.32,38.27,38.28,4200.0,31.7208,31.7208,31.6794,31.6877,4200.0
2006-11-15 09:50:00,38.24,38.32,38.21,38.32,18800.0,31.6546,31.7208,31.6297,31.7208,18800.0
2006-11-15 09:55:00,38.32,38.43,38.32,38.43,4200.0,31.7208,31.8118,31.7208,31.8118,4200.0
2006-11-15 10:00:00,38.4,38.42,38.32,38.36,3900.0,31.787,31.8036,31.7208,31.7539,3900.0
2006-11-15 10:05:00,38.37,38.37,38.28,38.32,4100.0,31.7622,31.7622,31.6877,31.7208,4100.0
2006-11-15 10:10:00,38.3,38.33,38.25,38.33,4700.0,31.7042,31.7291,31.6628,31.7291,4700.0
2006-11-15 10:15:00,38.35,38.38,38.35,38.37,3300.0,31.7456,31.7705,31.7456,31.7622,3300.0
2006-11-15 10:20:00,38.37,38.38,38.27,38.29,34900.0,31.7622,31.7705,31.6794,31.696,34900.0
2006-11-15 10:25:00,38.29,38.31,38.25,38.31,7100.0,31.696,31.7125,31.6628,31.7125,7100.0
2006-11-15 10:30:00,38.32,38.34,38.3,38.31,3500.0,31.7208,31.7373,31.7042,31.7125,3500.0
2006-11-15 10:35:00,38.32,38.32,38.22,38.27,6800.0,31.7208,31.7208,31.638,31.6794,6800.0
2006-11-15 10:40:00,38.25,38.29,38.25,38.29,4200.0,31.6628,31.696,31.6628,31.696,4200.0
2006-11-15 10:45:00,38.29,38.33,38.29,38.3,2100.0,31.696,31.7291,31.696,31.7042,2100.0
2006-11-15 10:50:00,38.34,38.34,38.32,38.34,2000.0,31.7373,31.7373,31.7208,31.7373,2000.0
2006-11-15 10:55:00,38.32,38.33,38.3,38.32,1900.0,31.7208,31.7291,31.7042,31.7208,1900.0
2006-11-15 11:00:00,38.3,38.32,38.26,38.26,1300.0,31.7042,31.7208,31.6711,31.6711,1300.0
2006-11-15 11:05:00,38.26,38.29,38.26,38.27,1300.0,31.6711,31.696,31.6711,31.6794,1300.0
2006-11-15 11:10:00,38.28,38.29,38.25,38.27,8100.0,31.6877,31.696,31.6628,31.6794,8100.0
2006-11-15 11:15:00,38.3,38.35,38.26,38.32,7000.0,31.7042,31.7456,31.6711,31.7208,7000.0
2006-11-15 11:20:00,38.3,38.32,38.28,38.28,1100.0,31.7042,31.7208,31.6877,31.6877,1100.0
2006-11-15 11:25:00,38.3,38.31,38.27,38.28,3400.0,31.7042,31.7125,31.6794,31.6877,3400.0
2006-11-15 11:30:00,38.28,38.31,38.28,38.29,2300.0,31.6877,31.7125,31.6877,31.696,2300.0
2006-11-15 11:35:00,38.29,38.29,38.21,38.21,11800.0,31.696,31.696,31.6297,31.6297,11800.0
2006-11-15 11:40:00,38.21,38.26,38.21,38.25,6700.0,31.6297,31.6711,31.6297,31.6628,6700.0
2006-11-15 11:45:00,38.26,38.28,38.26,38.28,400.0,31.6711,31.6877,31.6711,31.6877,400.0
2006-11-15 11:50:00,38.26,38.29,38.26,38.26,2000.0,31.6711,31.696,31.6711,31.6711,2000.0
2006-11-15 11:55:00,38.27,38.27,38.26,38.27,1200.0,31.6794,31.6794,31.6711,31.6794,1200.0
2006-11-15 12:00:00,38.26,38.29,38.26,38.28,1500.0,31.6711,31.696,31.6711,31.6877,1500.0
2006-11-15 12:05:00,38.29,38.3,38.28,38.28,1300.0,31.696,31.7042,31.6877,31.6877,1300.0
2006-11-15 12:10:00,38.27,38.34,38.27,38.34,1600.0,31.6794,31.7373,31.6794,31.7373,1600.0
2006-11-15 12:15:00,38.33,38.33,38.32,38.32,1500.0,31.7291,31.7291,31.7208,31.7208,1500.0
2006-11-15 12:20:00,38.32,38.34,38.24,38.24,50500.0,31.7208,31.7373,31.6546,31.6546,50500.0
2006-11-15 12:25:00,38.24,38.29,38.22,38.28,4500.0,31.6546,31.696,31.638,31.6877,4500.0
2006-11-15 12:30:00,38.29,38.29,38.25,38.27,1500.0,31.696,31.696,31.6628,31.6794,1500.0
2006-11-15 12:35:00,38.28,38.29,38.27,38.29,2000.0,31.6877,31.696,31.6794,31.696,2000.0
2006-11-15 12:40:00,38.28,38.32,38.28,38.31,2200.0,31.6877,31.7208,31.6877,31.7125,2200.0
2006-11-15 12:45:00,38.31,38.31,38.28,38.3,1800.0,31.7125,31.7125,31.6877,31.7042,1800.0
2006-11-15 12:50:00,38.31,38.35,38.31,38.34,3700.0,31.7125,31.7456,31.7125,31.7373,3700.0
2006-11-15 12:55:00,38.34,38.35,38.34,38.35,800.0,31.7373,31.7456,31.7373,31.7456,800.0
2006-11-15 13:00:00,38.34,38.35,38.34,38.35,1400.0,31.7373,31.7456,31.7373,31.7456,1400.0
2006-11-15 13:05:00,38.35,38.35,38.33,38.34,2500.0,31.7456,31.7456,31.7291,31.7373,2500.0
2006-11-15 13:10:00,38.34,38.35,38.33,38.35,1700.0,31.7373,31.7456,31.7291,31.7456,1700.0
2006-11-15 13:15:00,38.32,38.33,38.32,38.33,600.0,31.7208,31.7291,31.7208,31.7291,600.0
2006-11-15 13:20:00,38.33,38.35,38.31,38.32,4400.0,31.7291,31.7456,31.7125,31.7208,4400.0
2006-11-15 13:25:00,38.33,38.33,38.32,38.33,400.0,31.7291,31.7291,31.7208,31.7291,400.0
2006-11-15 13:30:00,38.33,38.33,38.31,38.32,2100.0,31.7291,31.7291,31.7125,31.7208,2100.0
2006-11-15 13:35:00,38.31,38.33,38.31,38.32,5000.0,31.7125,31.7291,31.7125,31.7208,5000.0
2006-11-15 13:40:00,38.32,38.34,38.32,38.33,900.0,31.7208,31.7373,31.7208,31.7291,900.0
2006-11-15 13:45:00,38.34,38.35,38.31,38.34,2900.0,31.7373,31.7456,31.7125,31.7373,2900.0
2006-11-15 13:50:00,38.34,38.38,38.34,38.36,2800.0,31.7373,31.7705,31.7373,31.7539,2800.0
2006-11-15 13:55:00,38.36,38.38,38.33,38.35,4300.0,31.7539,31.7705,31.7291,31.7456,4300.0
2006-11-15 14:00:00,38.35,38.4,38.3,38.39,9500.0,31.7456,31.787,31.7042,31.7787,9500.0
2006-11-15 14:05:00,38.38,38.38,38.34,38.37,21500.0,31.7705,31.7705,31.7373,31.7622,21500.0
2006-11-15 14:10:00,38.37,38.42,38.29,38.42,5400.0,31.7622,31.8036,31.696,31.8036,5400.0
2006-11-15 14:15:00,38.4,38.42,38.4,38.42,2500.0,31.787,31.8036,31.787,31.8036,2500.0
2006-11-15 14:20:00,38.42,38.45,38.42,38.43,9700.0,31.8036,31.8284,31.8036,31.8118,9700.0
2006-11-15 14:25:00,38.43,38.44,38.4,38.4,3100.0,31.8118,31.8201,31.787,31.787,3100.0
2006-11-15 14:30:00,38.4,38.41,38.36,38.38,8300.0,31.787,31.7953,31.7539,31.7705,8300.0
2006-11-15 14:35:00,38.39,38.41,38.38,38.39,5200.0,31.7787,31.7953,31.7705,31.7787,5200.0
2006-11-15 14:40:00,38.39,38.4,38.36,38.38,4100.0,31.7787,31.787,31.7539,31.7705,4100.0
2006-11-15 14:45:00,38.39,38.42,38.39,38.41,5200.0,31.7787,31.8036,31.7787,31.7953,5200.0
2006-11-15 14:50:00,38.42,38.43,38.41,38.42,3500.0,31.8036,31.8118,31.7953,31.8036,3500.0
2006-11-15 14:55:00,38.42,38.42,38.4,38.41,2800.0,31.8036,31.8036,31.787,31.7953,2800.0
2006-11-15 15:00:00,38.41,38.41,38.4,38.41,5300.0,31.7953,31.7953,31.787,31.7953,5300.0
2006-11-15 15:05:00,38.41,38.43,38.4,38.4,10900.0,31.7953,31.8118,31.787,31.787,10900.0
2006-11-15 15:10:00,38.4,38.43,38.35,38.4,24100.0,31.787,31.8118,31.7456,31.787,24100.0
2006-11-15 15:15:00,38.4,38.4,38.36,38.4,5900.0,31.787,31.787,31.7539,31.787,5900.0
2006-11-15 15:20:00,38.39,38.4,38.37,38.39,5100.0,31.7787,31.787,31.7622,31.7787,5100.0
2006-11-15 15:25:00,38.39,38.42,38.36,38.39,14800.0,31.7787,31.8036,31.7539,31.7787,14800.0
2006-11-15 15:30:00,38.39,38.4,38.35,38.37,7200.0,31.7787,31.787,31.7456,31.7622,7200.0
2006-11-15 15:35:00,38.38,38.4,38.37,38.38,5100.0,31.7705,31.787,31.7622,31.7705,5100.0
2006-11-15 15:40:00,38.37,38.38,38.34,38.35,3500.0,31.7622,31.7705,31.7373,31.7456,3500.0
2006-11-15 15:45:00,38.34,38.4,38.34,38.39,18100.0,31.7373,31.787,31.7373,31.7787,18100.0
2006-11-15 15:50:00,38.39,38.41,38.37,38.41,13500.0,31.7787,31.7953,31.7622,31.7953,13500.0
2006-11-15 15:55:00,38.42,38.47,38.42,38.45,18100.0,31.8036,31.845,31.8036,31.8284,18100.0
2006-11-16 09:30:00,38.48,38.48,38.42,38.42,6500.0,31.8532,31.8532,31.8036,31.8036,6500.0
2006-11-16 09:35:00,38.45,38.49,38.42,38.42,2200.0,31.8284,31.8615,31.8036,31.8036,2200.0
2006-11-16 09:40:00,38.43,38.46,38.36,38.43,4800.0,31.8118,31.8367,31.7539,31.8118,4800.0
2006-11-16 09:45:00,38.44,38.46,38.42,38.46,2600.0,31.8201,31.8367,31.8036,31.8367,2600.0
2006-11-16 09:50:00,38.45,38.47,38.42,38.46,3800.0,31.8284,31.845,31.8036,31.8367,3800.0
2006-11-16 09:55:00,38.49,38.53,38.48,38.53,18100.0,31.8615,31.8946,31.8532,31.8946,18100.0
2006-11-16 10:00:00,38.49,38.56,38.46,38.55,8000.0,31.8615,31.9195,31.8367,31.9112,8000.0
2006-11-16 10:05:00,38.55,38.57,38.51,38.57,1900.0,31.9112,31.9277,31.8781,31.9277,1900.0
2006-11-16 10:10:00,38.57,38.65,38.55,38.64,16600.0,31.9277,31.994,31.9112,31.9857,16600.0
2006-11-16 10:15:00,38.64,38.68,38.64,38.67,8200.0,31.9857,32.0188,31.9857,32.0105,8200.0
2006-11-16 10:20:00,38.66,38.67,38.65,38.66,2700.0,32.0022,32.0105,31.994,32.0022,2700.0
2006-11-16 10:25:00,38.65,38.67,38.65,38.67,200.0,31.994,32.0105,31.994,32.0105,200.0
2006-11-16 10:30:00,38.65,38.7,38.65,38.68,4600.0,31.994,32.0353,31.994,32.0188,4600.0
2006-11-16 10:35:00,38.68,38.7,38.66,38.66,6100.0,32.0188,32.0353,32.0022,32.0022,6100.0
2006-11-16 10:40:00,38.67,38.71,38.65,38.71,9300.0,32.0105,32.0436,31.994,32.0436,9300.0
2006-11-16 10:45:00,38.71,38.74,38.7,38.7,8500.0,32.0436,32.0685,32.0353,32.0353,8500.0
2006-11-16 10:50:00,38.7,38.73,38.66,38.69,4300.0,32.0353,32.0602,32.0022,32.0271,4300.0
2006-11-16 10:55:00,38.7,38.7,38.68,38.7,1600.0,32.0353,32.0353,32.0188,32.0353,1600.0
2006-11-16 11:00:00,38.7,38.7,38.67,38.69,10900.0,32.0353,32.0353,32.0105,32.0271,10900.0
2006-11-16 11:05:00,38.7,38.71,38.67,38.68,5100.0,32.0353,32.0436,32.0105,32.0188,5100.0
2006-11-16 11:10:00,38.68,38.7,38.66,38.67,4400.0,32.0188,32.0353,32.0022,32.0105,4400.0
2006-11-16 11:15:00,38.69,38.74,38.69,38.71,1800.0,32.0271,32.0685,32.0271,32.0436,1800.0
2006-11-16 11:20:00,38.69,38.7,38.68,38.69,1200.0,32.0271,32.0353,32.0188,32.0271,1200.0
2006-11-16 11:25:00,38.68,38.71,38.68,38.7,2600.0,32.0188,32.0436,32.0188,32.0353,2600.0
2006-11-16 11:30:00,38.7,38.7,38.68,38.69,1300.0,32.0353,32.0353,32.0188,32.0271,1300.0
2006-11-16 11:35:00,38.69,38.7,38.68,38.7,2100.0,32.0271,32.0353,32.0188,32.0353,2100.0
2006-11-16 11:40:00,38.71,38.71,38.69,38.71,2100.0,32.0436,32.0436,32.0271,32.0436,2100.0
2006-11-16 11:45:00,38.74,38.74,38.7,38.73,1500.0,32.0685,32.0685,32.0353,32.0602,1500.0
2006-11-16 11:50:00,38.72,38.73,38.7,38.7,1900.0,32.0519,32.0602,32.0353,32.0353,1900.0
2006-11-16 11:55:00,38.71,38.74,38.7,38.7,4300.0,32.0436,32.0685,32.0353,32.0353,4300.0
2006-11-16 12:00:00,38.69,38.73,38.67,38.67,5800.0,32.0271,32.0602,32.0105,32.0105,5800.0
2006-11-16 12:05:00,38.68,38.77,38.68,38.77,11900.0,32.0188,32.0933,32.0188,32.0933,11900.0
2006-11-16 12:10:00,38.75,38.77,38.74,38.74,1300.0,32.0767,32.0933,32.0685,32.0685,1300.0
2006-11-16 12:15:00,38.77,38.78,38.74,38.76,1600.0,32.0933,32.1016,32.0685,32.085,1600.0
2006-11-16 12:20:00,38.75,38.76,38.72,38.73,1600.0,32.0767,32.085,32.0519,32.0602,1600.0
2006-11-16 12:25:00,38.74,38.76,38.74,38.75,1300.0,32.0685,32.085,32.0685,32.0767,1300.0
2006-11-16 12:30:00,38.75,38.77,38.75,38.76,900.0,32.0767,32.0933,32.0767,32.085,900.0
2006-11-16 12:35:00,38.76,38.77,38.74,38.77,2200.0,32.085,32.0933,32.0685,32.0933,2200.0
2006-11-16 12:40:00,38.76,38.76,38.75,38.75,1100.0,32.085,32.085,32.0767,32.0767,1100.0
2006-11-16 12:45:00,38.76,38.78,38.75,38.75,1800.0,32.085,32.1016,32.0767,32.0767,1800.0
2006-11-16 12:50:00,38.74,38.74,38.73,38.73,600.0,32.0685,32.0685,32.0602,32.0602,600.0
2006-11-16 12:55:00,38.72,38.74,38.72,38.74,2300.0,32.0519,32.0685,32.0519,32.0685,2300.0
2006-11-16 13:00:00,38.74,38.76,38.73,38.74,2400.0,32.0685,32.085,32.0602,32.0685,2400.0
2006-11-16 13:05:00,38.75,38.75,38.73,38.73,1200.0,32.0767,32.0767,32.0602,32.0602,1200.0
2006-11-16 13:10:00,38.73,38.73,38.69,38.7,3100.0,32.0602,32.0602,32.0271,32.0353,3100.0
2006-11-16 13:15:00,38.7,38.7,38.69,38.69,5900.0,32.0353,32.0353,32.0271,32.0271,5900.0
2006-11-16 13:20:00,38.69,38.69,38.67,38.68,3400.0,32.0271,32.0271,32.0105,32.0188,3400.0
2006-11-16 13:25:00,38.69,38.69,38.66,38.67,3000.0,32.0271,32.0271,32.0022,32.0105,3000.0
2006-11-16 13:30:00,38.68,38.74,38.66,38.74,8600.0,32.0188,32.0685,32.0022,32.0685,8600.0
2006-11-16 13:35:00,38.72,38.74,38.7,38.74,5700.0,32.0519,32.0685,32.0353,32.0685,5700.0
2006-11-16 13:40:00,38.75,38.75,38.71,38.71,3500.0,32.0767,32.0767,32.0436,32.0436,3500.0
2006-11-16 13:45:00,38.71,38.74,38.71,38.71,4000.0,32.0436,32.0685,32.0436,32.0436,4000.0
2006-11-16 13:50:00,38.71,38.73,38.71,38.71,4000.0,32.0436,32.0602,32.0436,32.0436,4000.0
2006-11-16 13:55:00,38.7,38.71,38.69,38.71,4900.0,32.0353,32.0436,32.0271,32.0436,4900.0
2006-11-16 14:00:00,38.69,38.71,38.65,38.65,9900.0,32.0271,32.0436,31.994,31.994,9900.0
2006-11-16 14:05:00,38.63,38.64,38.59,38.61,7800.0,31.9774,31.9857,31.9443,31.9608,7800.0
2006-11-16 14:10:00,38.6,38.63,38.59,38.63,3900.0,31.9526,31.9774,31.9443,31.9774,3900.0
2006-11-16 14:15:00,38.61,38.63,38.6,38.62,3700.0,31.9608,31.9774,31.9526,31.9691,3700.0
2006-11-16 14:20:00,38.63,38.66,38.6,38.66,3800.0,31.9774,32.0022,31.9526,32.0022,3800.0
2006-11-16 14:25:00,38.66,38.7,38.66,38.67,2300.0,32.0022,32.0353,32.0022,32.0105,2300.0
2006-11-16 14:30:00,38.67,38.7,38.67,38.7,8700.0,32.0105,32.0353,32.0105,32.0353,8700.0
2006-11-16 14:35:00,38.69,38.7,38.68,38.7,1400.0,32.0271,32.0353,32.0188,32.0353,1400.0
2006-11-16 14:40:00,38.72,38.74,38.7,38.74,2900.0,32.0519,32.0685,32.0353,32.0685,2900.0
2006-11-16 14:45:00,38.73,38.78,38.72,38.78,8500.0,32.0602,32.1016,32.0519,32.1016,8500.0
2006-11-16 14:50:00,38.78,38.79,38.75,38.77,2300.0,32.1016,32.1098,32.0767,32.0933,2300.0
2006-11-16 14:55:00,38.78,38.81,38.78,38.81,8500.0,32.1016,32.1264,32.1016,32.1264,8500.0
2006-11-16 15:00:00,38.8,38.82,38.8,38.82,1800.0,32.1181,32.1347,32.1181,32.1347,1800.0
2006-11-16 15:05:00,38.82,38.86,38.81,38.84,10900.0,32.1347,32.1678,32.1264,32.1512,10900.0
2006-11-16 15:10:00,38.84,38.89,38.82,38.84,6700.0,32.1512,32.1926,32.1347,32.1512,6700.0
2006-11-16 15:15:00,38.84,38.85,38.83,38.84,2600.0,32.1512,32.1595,32.143,32.1512,2600.0
2006-11-16 15:20:00,38.85,38.85,38.82,38.82,3400.0,32.1595,32.1595,32.1347,32.1347,3400.0
2006-11-16 15:25:00,38.83,38.83,38.81,38.83,2600.0,32.143,32.143,32.1264,32.143,2600.0
2006-11-16 15:30:00,38.83,38.87,38.81,38.85,13500.0,32.143,32.1761,32.1264,32.1595,13500.0
2006-11-16 15:35:00,38.84,38.87,38.82,38.87,8200.0,32.1512,32.1761,32.1347,32.1761,8200.0
2006-11-16 15:40:00,38.86,38.86,38.82,38.85,3000.0,32.1678,32.1678,32.1347,32.1595,3000.0
2006-11-16 15:45:00,38.84,38.86,38.8,38.81,7100.0,32.1512,32.1678,32.1181,32.1264,7100.0
2006-11-16 15:50:00,38.79,38.87,38.75,38.87,44500.0,32.1098,32.1761,32.0767,32.1761,44500.0
2006-11-16 15:55:00,38.86,38.86,38.79,38.8,7300.0,32.1678,32.1678,32.1098,32.1181,7300.0
2006-11-17 09:30:00,38.61,38.67,38.6,38.66,65000.0,31.9608,32.0105,31.9526,32.0022,65000.0
2006-11-17 09:35:00,38.65,38.77,38.65,38.71,1300.0,31.994,32.0933,31.994,32.0436,1300.0
2006-11-17 09:40:00,38.7,38.71,38.65,38.67,10300.0,32.0353,32.0436,31.994,32.0105,10300.0
2006-11-17 09:45:00,38.67,38.67,38.64,38.65,1400.0,32.0105,32.0105,31.9857,31.994,1400.0
2006-11-17 09:50:00,38.63,38.63,38.42,38.48,7800.0,31.9774,31.9774,31.8036,31.8532,7800.0
2006-11-17 09:55:00,38.48,38.57,38.48,38.52,3000.0,31.8532,31.9277,31.8532,31.8863,3000.0
2006-11-17 10:00:00,38.5,38.5,38.47,38.5,2700.0,31.8698,31.8698,31.845,31.8698,2700.0
2006-11-17 10:05:00,38.5,38.51,38.49,38.51,1600.0,31.8698,31.8781,31.8615,31.8781,1600.0
2006-11-17 10:10:00,38.49,38.49,38.4,38.42,2800.0,31.8615,31.8615,31.787,31.8036,2800.0
2006-11-17 10:15:00,38.41,38.41,38.34,38.37,3400.0,31.7953,31.7953,31.7373,31.7622,3400.0
2006-11-17 10:20:00,38.34,38.41,38.34,38.38,3400.0,31.7373,31.7953,31.7373,31.7705,3400.0
2006-11-17 10:25:00,38.38,38.42,38.37,38.37,4600.0,31.7705,31.8036,31.7622,31.7622,4600.0
2006-11-17 10:30:00,38.34,38.39,38.34,38.34,3600.0,31.7373,31.7787,31.7373,31.7373,3600.0
2006-11-17 10:35:00,38.33,38.39,38.33,38.36,2300.0,31.7291,31.7787,31.7291,31.7539,2300.0
2006-11-17 10:40:00,38.36,38.42,38.36,38.42,1600.0,31.7539,31.8036,31.7539,31.8036,1600.0
2006-11-17 10:45:00,38.41,38.47,38.41,38.47,7700.0,31.7953,31.845,31.7953,31.845,7700.0
2006-11-17 10:50:00,38.48,38.48,38.46,38.46,1500.0,31.8532,31.8532,31.8367,31.8367,1500.0
2006-11-17 10:55:00,38.46,38.46,38.45,38.45,1400.0,31.8367,31.8367,31.8284,31.8284,1400.0
2006-11-17 11:00:00,38.44,38.44,38.42,38.42,1300.0,31.8201,31.8201,31.8036,31.8036,1300.0
2006-11-17 11:05:00,38.42,38.43,38.4,38.4,1700.0,31.8036,31.8118,31.787,31.787,1700.0
2006-11-17 11:10:00,38.36,38.38,38.36,38.36,2100.0,31.7539,31.7705,31.7539,31.7539,2100.0
2006-11-17 11:15:00,38.37,38.42,38.37,38.39,1700.0,31.7622,31.8036,31.7622,31.7787,1700.0
2006-11-17 11:20:00,38.41,38.45,38.39,38.44,2200.0,31.7953,31.8284,31.7787,31.8201,2200.0
2006-11-17 11:25:00,38.42,38.51,38.42,38.51,3700.0,31.8036,31.8781,31.8036,31.8781,3700.0
2006-11-17 11:30:00,38.5,38.5,38.49,38.5,2200.0,31.8698,31.8698,31.8615,31.8698,2200.0
2006-11-17 11:35:00,38.5,38.5,38.5,38.5,1300.0,31.8698,31.8698,31.8698,31.8698,1300.0
2006-11-17 11:40:00,38.5,38.5,38.47,38.49,1800.0,31.8698,31.8698,31.845,31.8615,1800.0
2006-11-17 11:45:00,38.48,38.51,38.47,38.51,2200.0,31.8532,31.8781,31.845,31.8781,2200.0
2006-11-17 11:50:00,38.51,38.53,38.48,38.53,1800.0,31.8781,31.8946,31.8532,31.8946,1800.0
2006-11-17 11:55:00,38.53,38.56,38.52,38.56,2400.0,31.8946,31.9195,31.8863,31.9195,2400.0
2006-11-17 12:00:00,38.55,38.57,38.54,38.57,2200.0,31.9112,31.9277,31.9029,31.9277,2200.0
2006-11-17 12:05:00,38.57,38.6,38.56,38.59,3100.0,31.9277,31.9526,31.9195,31.9443,3100.0
2006-11-17 12:10:00,38.6,38.61,38.56,38.57,5100.0,31.9526,31.9608,31.9195,31.9277,5100.0
2006-11-17 12:15:00,38.57,38.59,38.57,38.58,1400.0,31.9277,31.9443,31.9277,31.936,1400.0
2006-11-17 12:20:00,38.58,38.59,38.54,38.54,2000.0,31.936,31.9443,31.9029,31.9029,2000.0
2006-11-17 12:25:00,38.55,38.59,38.55,38.58,2200.0,31.9112,31.9443,31.9112,31.936,2200.0
2006-11-17 12:30:00,38.57,38.59,38.57,38.59,1900.0,31.9277,31.9443,31.9277,31.9443,1900.0
2006-11-17 12:35:00,38.6,38.6,38.58,38.6,1600.0,31.9526,31.9526,31.936,31.9526,1600.0
2006-11-17 12:40:00,38.59,38.59,38.58,38.59,1900.0,31.9443,31.9443,31.936,31.9443,1900.0
2006-11-17 12:45:00,38.59,38.59,38.57,38.59,1100.0,31.9443,31.9443,31.9277,31.9443,1100.0
2006-11-17 12:50:00,38.59,38.59,38.52,38.56,2400.0,31.9443,31.9443,31.8863,31.9195,2400.0
2006-11-17 12:55:00,38.56,38.59,38.56,38.58,1300.0,31.9195,31.9443,31.9195,31.936,1300.0
2006-11-17 13:00:00,38.58,38.58,38.56,38.56,1200.0,31.936,31.936,31.9195,31.9195,1200.0
2006-11-17 13:05:00,38.56,38.58,38.56,38.57,1600.0,31.9195,31.936,31.9195,31.9277,1600.0
2006-11-17 13:10:00,38.59,38.59,38.56,38.56,1500.0,31.9443,31.9443,31.9195,31.9195,1500.0
2006-11-17 13:15:00,38.56,38.58,38.56,38.56,600.0,31.9195,31.936,31.9195,31.9195,600.0
2006-11-17 13:20:00,38.57,38.57,38.53,38.53,1200.0,31.9277,31.9277,31.8946,31.8946,1200.0
2006-11-17 13:25:00,38.54,38.54,38.53,38.53,1400.0,31.9029,31.9029,31.8946,31.8946,1400.0
2006-11-17 13:30:00,38.54,38.54,38.5,38.51,2000.0,31.9029,31.9029,31.8698,31.8781,2000.0
2006-11-17 13:35:00,38.51,38.52,38.5,38.5,2400.0,31.8781,31.8863,31.8698,31.8698,2400.0
2006-11-17 13:40:00,38.5,38.51,38.5,38.51,1600.0,31.8698,31.8781,31.8698,31.8781,1600.0
2006-11-17 13:45:00,38.51,38.51,38.51,38.51,900.0,31.8781,31.8781,31.8781,31.8781,900.0
2006-11-17 13:50:00,38.51,38.51,38.51,38.51,1500.0,31.8781,31.8781,31.8781,31.8781,1500.0
2006-11-17 13:55:00,38.51,38.52,38.51,38.51,900.0,31.8781,31.8863,31.8781,31.8781,900.0
2006-11-17 14:00:00,38.51,38.51,38.49,38.51,2300.0,31.8781,31.8781,31.8615,31.8781,2300.0
2006-11-17 14:05:00,38.49,38.51,38.49,38.51,2400.0,31.8615,31.8781,31.8615,31.8781,2400.0
2006-11-17 14:10:00,38.49,38.49,38.42,38.44,18600.0,31.8615,31.8615,31.8036,31.8201,18600.0
2006-11-17 14:15:00,38.43,38.44,38.41,38.42,2600.0,31.8118,31.8201,31.7953,31.8036,2600.0
2006-11-17 14:20:00,38.43,38.43,38.41,38.41,2600.0,31.8118,31.8118,31.7953,31.7953,2600.0
2006-11-17 14:25:00,38.42,38.43,38.42,38.43,1800.0,31.8036,31.8118,31.8036,31.8118,1800.0
2006-11-17 14:30:00,38.43,38.44,38.43,38.44,3100.0,31.8118,31.8201,31.8118,31.8201,3100.0
2006-11-17 14:35:00,38.44,38.45,38.43,38.43,4200.0,31.8201,31.8284,31.8118,31.8118,4200.0
2006-11-17 14:40:00,38.44,38.44,38.43,38.43,2300.0,31.8201,31.8201,31.8118,31.8118,2300.0
2006-11-17 14:45:00,38.43,38.46,38.42,38.46,3600.0,31.8118,31.8367,31.8036,31.8367,3600.0
2006-11-17 14:50:00,38.45,38.46,38.43,38.44,3300.0,31.8284,31.8367,31.8118,31.8201,3300.0
2006-11-17 14:55:00,38.45,38.47,38.45,38.46,3200.0,31.8284,31.845,31.8284,31.8367,3200.0
2006-11-17 15:00:00,38.46,38.48,38.44,38.48,3500.0,31.8367,31.8532,31.8201,31.8532,3500.0
2006-11-17 15:05:00,38.47,38.48,38.46,38.48,2300.0,31.845,31.8532,31.8367,31.8532,2300.0
2006-11-17 15:10:00,38.47,38.48,38.43,38.43,1700.0,31.845,31.8532,31.8118,31.8118,1700.0
2006-11-17 15:15:00,38.45,38.45,38.43,38.44,1600.0,31.8284,31.8284,31.8118,31.8201,1600.0
2006-11-17 15:20:00,38.44,38.48,38.44,38.47,2200.0,31.8201,31.8532,31.8201,31.845,2200.0
2006-11-17 15:25:00,38.47,38.47,38.45,38.45,2600.0,31.845,31.845,31.8284,31.8284,2600.0
2006-11-17 15:30:00,38.45,38.46,38.44,38.46,2500.0,31.8284,31.8367,31.8201,31.8367,2500.0
2006-11-17 15:35:00,38.46,38.46,38.44,38.45,2400.0,31.8367,31.8367,31.8201,31.8284,2400.0
2006-11-17 15:40:00,38.44,38.47,38.44,38.46,4100.0,31.8201,31.845,31.8201,31.8367,4100.0
2006-11-17 15:45:00,38.46,38.49,38.46,38.48,4200.0,31.8367,31.8615,31.8367,31.8532,4200.0
2006-11-17 15:50:00,38.48,38.5,38.48,38.5,4200.0,31.8532,31.8698,31.8532,31.8698,4200.0
2006-11-17 15:55:00,38.5,38.5,38.48,38.49,7800.0,31.8698,31.8698,31.8532,31.8615,7800.0
2006-11-20 09:30:00,38.58,38.58,38.53,38.53,16200.0,31.936,31.936,31.8946,31.8946,16200.0
2006-11-20 09:35:00,38.52,38.55,38.44,38.44,2400.0,31.8863,31.9112,31.8201,31.8201,2400.0
2006-11-20 09:40:00,38.44,38.45,38.37,38.37,2500.0,31.8201,31.8284,31.7622,31.7622,2500.0
2006-11-20 09:45:00,38.38,38.41,38.35,38.35,2600.0,31.7705,31.7953,31.7456,31.7456,2600.0
2006-11-20 09:50:00,38.34,38.34,38.24,38.24,3900.0,31.7373,31.7373,31.6546,31.6546,3900.0
2006-11-20 09:55:00,38.27,38.29,38.27,38.29,2200.0,31.6794,31.696,31.6794,31.696,2200.0
2006-11-20 10:00:00,38.27,38.29,38.24,38.28,9100.0,31.6794,31.696,31.6546,31.6877,9100.0
2006-11-20 10:05:00,38.26,38.29,38.23,38.24,1500.0,31.6711,31.696,31.6463,31.6546,1500.0
2006-11-20 10:10:00,38.29,38.29,38.19,38.2,3400.0,31.696,31.696,31.6132,31.6215,3400.0
2006-11-20 10:15:00,38.22,38.29,38.22,38.27,5600.0,31.638,31.696,31.638,31.6794,5600.0
2006-11-20 10:20:00,38.26,38.27,38.22,38.25,3100.0,31.6711,31.6794,31.638,31.6628,3100.0
2006-11-20 10:25:00,38.25,38.26,38.23,38.24,1800.0,31.6628,31.6711,31.6463,31.6546,1800.0
2006-11-20 10:30:00,38.26,38.27,38.24,38.26,4000.0,31.6711,31.6794,31.6546,31.6711,4000.0
2006-11-20 10:35:00,38.24,38.27,38.22,38.27,3700.0,31.6546,31.6794,31.638,31.6794,3700.0
2006-11-20 10:40:00,38.26,38.27,38.24,38.25,5300.0,31.6711,31.6794,31.6546,31.6628,5300.0
2006-11-20 10:45:00,38.25,38.27,38.24,38.25,3100.0,31.6628,31.6794,31.6546,31.6628,3100.0
2006-11-20 10:50:00,38.25,38.27,38.25,38.25,1900.0,31.6628,31.6794,31.6628,31.6628,1900.0
2006-11-20 10:55:00,38.25,38.27,38.24,38.27,1800.0,31.6628,31.6794,31.6546,31.6794,1800.0
2006-11-20 11:00:00,38.26,38.27,38.22,38.23,5100.0,31.6711,31.6794,31.638,31.6463,5100.0
2006-11-20 11:05:00,38.25,38.27,38.24,38.24,1300.0,31.6628,31.6794,31.6546,31.6546,1300.0
2006-11-20 11:10:00,38.24,38.24,38.23,38.23,3000.0,31.6546,31.6546,31.6463,31.6463,3000.0
2006-11-20 11:15:00,38.24,38.24,38.18,38.23,10900.0,31.6546,31.6546,31.6049,31.6463,10900.0
2006-11-20 11:20:00,38.21,38.25,38.2,38.24,5300.0,31.6297,31.6628,31.6215,31.6546,5300.0
2006-11-20 11:25:00,38.24,38.27,38.21,38.23,3100.0,31.6546,31.6794,31.6297,31.6463,3100.0
2006-11-20 11:30:00,38.22,38.22,38.2,38.2,2700.0,31.638,31.638,31.6215,31.6215,2700.0
2006-11-20 11:35:00,38.19,38.2,38.14,38.14,7300.0,31.6132,31.6215,31.5718,31.5718,7300.0
2006-11-20 11:40:00,38.14,38.16,38.12,38.13,4300.0,31.5718,31.5883,31.5552,31.5635,4300.0
2006-11-20 11:45:00,38.12,38.12,38.08,38.08,3100.0,31.5552,31.5552,31.5221,31.5221,3100.0
2006-11-20 11:50:00,38.09,38.12,38.09,38.12,2600.0,31.5304,31.5552,31.5304,31.5552,2600.0
2006-11-20 11:55:00,38.12,38.12,38.11,38.11,1200.0,31.5552,31.5552,31.547,31.547,1200.0
2006-11-20 12:00:00,38.11,38.11,38.07,38.08,5200.0,31.547,31.547,31.5138,31.5221,5200.0
2006-11-20 12:05:00,38.09,38.1,38.08,38.1,1500.0,31.5304,31.5387,31.5221,31.5387,1500.0
2006-11-20 12:10:00,38.1,38.15,38.08,38.15,2100.0,31.5387,31.5801,31.5221,31.5801,2100.0
2006-11-20 12:15:00,38.14,38.14,38.12,38.12,2800.0,31.5718,31.5718,31.5552,31.5552,2800.0
2006-11-20 12:20:00,38.12,38.15,38.1,38.1,5400.0,31.5552,31.5801,31.5387,31.5387,5400.0
2006-11-20 12:25:00,38.1,38.11,38.01,38.11,11000.0,31.5387,31.547,31.4642,31.547,11000.0
2006-11-20 12:30:00,38.1,38.1,38.06,38.06,1300.0,31.5387,31.5387,31.5056,31.5056,1300.0
2006-11-20 12:35:00,38.04,38.06,38.04,38.05,3200.0,31.489,31.5056,31.489,31.4973,3200.0
2006-11-20 12:40:00,38.05,38.07,38.05,38.06,900.0,31.4973,31.5138,31.4973,31.5056,900.0
2006-11-20 12:45:00,38.06,38.1,38.06,38.08,3100.0,31.5056,31.5387,31.5056,31.5221,3100.0
2006-11-20 12:50:00,38.08,38.08,38.08,38.08,1300.0,31.5221,31.5221,31.5221,31.5221,1300.0
2006-11-20 12:55:00,38.08,38.09,38.08,38.09,2900.0,31.5221,31.5304,31.5221,31.5304,2900.0
2006-11-20 13:00:00,38.08,38.09,38.06,38.06,4400.0,31.5221,31.5304,31.5056,31.5056,4400.0
2006-11-20 13:05:00,38.06,38.06,38.05,38.06,3500.0,31.5056,31.5056,31.4973,31.5056,3500.0
2006-11-20 13:10:00,38.05,38.07,38.04,38.05,3400.0,31.4973,31.5138,31.489,31.4973,3400.0
2006-11-20 13:15:00,38.05,38.05,37.99,38.0,8000.0,31.4973,31.4973,31.4476,31.4559,8000.0
2006-11-20 13:20:00,38.01,38.01,37.98,38.0,5100.0,31.4642,31.4642,31.4393,31.4559,5100.0
2006-11-20 13:25:00,38.0,38.0,37.99,38.0,3400.0,31.4559,31.4559,31.4476,31.4559,3400.0
2006-11-20 13:30:00,38.0,38.04,37.99,38.02,6500.0,31.4559,31.489,31.4476,31.4725,6500.0
2006-11-20 13:35:00,38.02,38.05,38.02,38.03,2800.0,31.4725,31.4973,31.4725,31.4807,2800.0
2006-11-20 13:40:00,38.02,38.03,38.02,38.03,900.0,31.4725,31.4807,31.4725,31.4807,900.0
2006-11-20 13:45:00,38.03,38.07,38.03,38.05,2800.0,31.4807,31.5138,31.4807,31.4973,2800.0
2006-11-20 13:50:00,38.05,38.07,38.05,38.06,2400.0,31.4973,31.5138,31.4973,31.5056,2400.0
2006-11-20 13:55:00,38.06,38.08,38.05,38.05,2600.0,31.5056,31.5221,31.4973,31.4973,2600.0
2006-11-20 14:00:00,38.05,38.08,38.03,38.07,5200.0,31.4973,31.5221,31.4807,31.5138,5200.0
2006-11-20 14:05:00,38.07,38.07,38.01,38.01,3300.0,31.5138,31.5138,31.4642,31.4642,3300.0
2006-11-20 14:10:00,38.01,38.01,37.98,37.98,8700.0,31.4642,31.4642,31.4393,31.4393,8700.0
2006-11-20 14:15:00,37.98,38.0,37.95,37.95,7100.0,31.4393,31.4559,31.4145,31.4145,7100.0
2006-11-20 14:20:00,37.95,37.95,37.9,37.91,8800.0,31.4145,31.4145,31.3731,31.3814,8800.0
2006-11-20 14:25:00,37.92,37.93,37.87,37.89,4200.0,31.3897,31.398,31.3483,31.3648,4200.0
2006-11-20 14:30:00,37.89,37.94,37.86,37.94,11300.0,31.3648,31.4062,31.34,31.4062,11300.0
2006-11-20 14:35:00,37.93,37.93,37.88,37.9,7500.0,31.398,31.398,31.3566,31.3731,7500.0
2006-11-20 14:40:00,37.9,37.9,37.86,37.88,5700.0,31.3731,31.3731,31.34,31.3566,5700.0
2006-11-20 14:45:00,37.89,37.9,37.88,37.9,6400.0,31.3648,31.3731,31.3566,31.3731,6400.0
2006-11-20 14:50:00,37.9,37.93,37.9,37.93,2300.0,31.3731,31.398,31.3731,31.398,2300.0
2006-11-20 14:55:00,37.93,37.93,37.9,37.93,5900.0,31.398,31.398,31.3731,31.398,5900.0
2006-11-20 15:00:00,37.91,37.94,37.9,37.91,4800.0,31.3814,31.4062,31.3731,31.3814,4800.0
2006-11-20 15:05:00,37.91,37.93,37.89,37.89,3200.0,31.3814,31.398,31.3648,31.3648,3200.0
2006-11-20 15:10:00,37.88,37.92,37.88,37.91,8100.0,31.3566,31.3897,31.3566,31.3814,8100.0
2006-11-20 15:15:00,37.91,37.93,37.85,37.92,81600.0,31.3814,31.398,31.3317,31.3897,81600.0
2006-11-20 15:20:00,37.94,37.95,37.87,37.88,14200.0,31.4062,31.4145,31.3483,31.3566,14200.0
2006-11-20 15:25:00,37.88,37.9,37.87,37.88,6800.0,31.3566,31.3731,31.3483,31.3566,6800.0
2006-11-20 15:30:00,37.87,37.9,37.87,37.88,8100.0,31.3483,31.3731,31.3483,31.3566,8100.0
2006-11-20 15:35:00,37.88,37.89,37.83,37.88,19100.0,31.3566,31.3648,31.3152,31.3566,19100.0
2006-11-20 15:40:00,37.87,37.89,37.82,37.83,21600.0,31.3483,31.3648,31.3069,31.3152,21600.0
2006-11-20 15:45:00,37.83,37.85,37.78,37.82,12000.0,31.3152,31.3317,31.2738,31.3069,12000.0
2006-11-20 15:50:00,37.83,37.84,37.8,37.84,25000.0,31.3152,31.3235,31.2903,31.3235,25000.0
2006-11-20 15:55:00,37.83,37.86,37.82,37.85,40000.0,31.3152,31.34,31.3069,31.3317,40000.0
2006-11-21 09:30:00,37.75,37.82,37.73,37.79,7200.0,31.2818,31.3398,31.2652,31.3149,7200.0
2006-11-21 09:35:00,37.79,37.98,37.79,37.98,3800.0,31.3149,31.4724,31.3149,31.4724,3800.0
2006-11-21 09:40:00,37.93,37.99,37.93,37.96,5900.0,31.4309,31.4807,31.4309,31.4558,5900.0
2006-11-21 09:45:00,37.96,37.98,37.93,37.95,5900.0,31.4558,31.4724,31.4309,31.4475,5900.0
2006-11-21 09:50:00,37.94,37.96,37.89,37.9,8500.0,31.4392,31.4558,31.3978,31.4061,8500.0
2006-11-21 09:55:00,37.89,37.96,37.88,37.95,5500.0,31.3978,31.4558,31.3895,31.4475,5500.0
2006-11-21 10:00:00,37.95,37.97,37.9,37.97,6800.0,31.4475,31.4641,31.4061,31.4641,6800.0
2006-11-21 10:05:00,37.99,38.03,37.98,37.99,9900.0,31.4807,31.5138,31.4724,31.4807,9900.0
2006-11-21 10:10:00,37.97,38.05,37.97,38.04,4700.0,31.4641,31.5304,31.4641,31.5221,4700.0
2006-11-21 10:15:00,38.04,38.08,38.02,38.07,2500.0,31.5221,31.5552,31.5055,31.547,2500.0
2006-11-21 10:20:00,38.08,38.08,38.01,38.01,3000.0,31.5552,31.5552,31.4972,31.4972,3000.0
2006-11-21 10:25:00,38.05,38.12,38.03,38.07,3600.0,31.5304,31.5884,31.5138,31.547,3600.0
2006-11-21 10:30:00,38.05,38.15,38.05,38.13,6800.0,31.5304,31.6132,31.5304,31.5967,6800.0
2006-11-21 10:35:00,38.14,38.18,38.12,38.13,9200.0,31.605,31.6381,31.5884,31.5967,9200.0
2006-11-21 10:40:00,38.13,38.14,38.09,38.1,4300.0,31.5967,31.605,31.5635,31.5718,4300.0
2006-11-21 10:45:00,38.11,38.16,38.11,38.16,3100.0,31.5801,31.6215,31.5801,31.6215,3100.0
2006-11-21 10:50:00,38.16,38.18,38.16,38.17,2900.0,31.6215,31.6381,31.6215,31.6298,2900.0
2006-11-21 10:55:00,38.18,38.19,38.16,38.17,4600.0,31.6381,31.6464,31.6215,31.6298,4600.0
2006-11-21 11:00:00,38.16,38.19,38.16,38.17,4200.0,31.6215,31.6464,31.6215,31.6298,4200.0
2006-11-21 11:05:00,38.16,38.18,38.13,38.18,2800.0,31.6215,31.6381,31.5967,31.6381,2800.0
2006-11-21 11:10:00,38.18,38.18,38.13,38.14,3900.0,31.6381,31.6381,31.5967,31.605,3900.0
2006-11-21 11:15:00,38.14,38.16,38.11,38.16,3400.0,31.605,31.6215,31.5801,31.6215,3400.0
2006-11-21 11:20:00,38.16,38.19,38.12,38.19,6200.0,31.6215,31.6464,31.5884,31.6464,6200.0
2006-11-21 11:25:00,38.19,38.19,38.17,38.19,4200.0,31.6464,31.6464,31.6298,31.6464,4200.0
2006-11-21 11:30:00,38.19,38.2,38.17,38.19,3800.0,31.6464,31.6547,31.6298,31.6464,3800.0
2006-11-21 11:35:00,38.19,38.23,38.18,38.22,12300.0,31.6464,31.6795,31.6381,31.6713,12300.0
2006-11-21 11:40:00,38.23,38.28,38.23,38.27,8400.0,31.6795,31.721,31.6795,31.7127,8400.0
2006-11-21 11:45:00,38.28,38.28,38.25,38.26,2900.0,31.721,31.721,31.6961,31.7044,2900.0
2006-11-21 11:50:00,38.26,38.29,38.22,38.24,3600.0,31.7044,31.7293,31.6713,31.6878,3600.0
2006-11-21 11:55:00,38.24,38.29,38.22,38.27,3400.0,31.6878,31.7293,31.6713,31.7127,3400.0
2006-11-21 12:00:00,38.26,38.33,38.26,38.32,7700.0,31.7044,31.7624,31.7044,31.7541,7700.0
2006-11-21 12:05:00,38.32,38.37,38.32,38.37,5900.0,31.7541,31.7956,31.7541,31.7956,5900.0
2006-11-21 12:10:00,38.37,38.37,38.33,38.36,3900.0,31.7956,31.7956,31.7624,31.7873,3900.0
2006-11-21 12:15:00,38.36,38.37,38.33,38.36,3400.0,31.7873,31.7956,31.7624,31.7873,3400.0
2006-11-21 12:20:00,38.37,38.4,38.35,38.4,5400.0,31.7956,31.8204,31.779,31.8204,5400.0
2006-11-21 12:25:00,38.37,38.4,38.37,38.39,2100.0,31.7956,31.8204,31.7956,31.8121,2100.0
2006-11-21 12:30:00,38.39,38.39,38.34,38.35,2200.0,31.8121,31.8121,31.7707,31.779,2200.0
2006-11-21 12:35:00,38.38,38.38,38.35,38.35,2300.0,31.8038,31.8038,31.779,31.779,2300.0
2006-11-21 12:40:00,38.37,38.37,38.34,38.34,1600.0,31.7956,31.7956,31.7707,31.7707,1600.0
2006-11-21 12:45:00,38.33,38.36,38.32,38.33,1800.0,31.7624,31.7873,31.7541,31.7624,1800.0
2006-11-21 12:50:00,38.32,38.34,38.31,38.31,2100.0,31.7541,31.7707,31.7458,31.7458,2100.0
2006-11-21 12:55:00,38.32,38.33,38.3,38.3,2000.0,31.7541,31.7624,31.7375,31.7375,2000.0
2006-11-21 13:00:00,38.3,38.32,38.25,38.3,4000.0,31.7375,31.7541,31.6961,31.7375,4000.0
2006-11-21 13:05:00,38.27,38.3,38.26,38.26,3600.0,31.7127,31.7375,31.7044,31.7044,3600.0
2006-11-21 13:10:00,38.26,38.29,38.25,38.28,3200.0,31.7044,31.7293,31.6961,31.721,3200.0
2006-11-21 13:15:00,38.29,38.3,38.27,38.28,2000.0,31.7293,31.7375,31.7127,31.721,2000.0
2006-11-21 13:20:00,38.26,38.28,38.26,38.27,2300.0,31.7044,31.721,31.7044,31.7127,2300.0
2006-11-21 13:25:00,38.26,38.28,38.22,38.26,3500.0,31.7044,31.721,31.6713,31.7044,3500.0
2006-11-21 13:30:00,38.24,38.28,38.24,38.28,3000.0,31.6878,31.721,31.6878,31.721,3000.0
2006-11-21 13:35:00,38.27,38.29,38.26,38.28,3200.0,31.7127,31.7293,31.7044,31.721,3200.0
2006-11-21 13:40:00,38.27,38.3,38.27,38.27,1700.0,31.7127,31.7375,31.7127,31.7127,1700.0
2006-11-21 13:45:00,38.27,38.32,38.26,38.27,4200.0,31.7127,31.7541,31.7044,31.7127,4200.0
2006-11-21 13:50:00,38.27,38.32,38.27,38.31,2400.0,31.7127,31.7541,31.7127,31.7458,2400.0
2006-11-21 13:55:00,38.32,38.32,38.27,38.27,1300.0,31.7541,31.7541,31.7127,31.7127,1300.0
2006-11-21 14:00:00,38.26,38.27,38.25,38.25,2200.0,31.7044,31.7127,31.6961,31.6961,2200.0
2006-11-21 14:05:00,38.29,38.29,38.25,38.25,2200.0,31.7293,31.7293,31.6961,31.6961,2200.0
2006-11-21 14:10:00,38.28,38.28,38.25,38.25,2500.0,31.721,31.721,31.6961,31.6961,2500.0
2006-11-21 14:15:00,38.25,38.25,38.21,38.22,1600.0,31.6961,31.6961,31.663,31.6713,1600.0
2006-11-21 14:20:00,38.23,38.24,38.19,38.2,2100.0,31.6795,31.6878,31.6464,31.6547,2100.0
2006-11-21 14:25:00,38.21,38.21,38.18,38.18,2100.0,31.663,31.663,31.6381,31.6381,2100.0
2006-11-21 14:30:00,38.2,38.2,38.18,38.2,3200.0,31.6547,31.6547,31.6381,31.6547,3200.0
2006-11-21 14:35:00,38.18,38.2,38.17,38.18,1700.0,31.6381,31.6547,31.6298,31.6381,1700.0
2006-11-21 14:40:00,38.17,38.19,38.15,38.18,2700.0,31.6298,31.6464,31.6132,31.6381,2700.0
2006-11-21 14:45:00,38.18,38.21,38.18,38.2,3100.0,31.6381,31.663,31.6381,31.6547,3100.0
2006-11-21 14:50:00,38.2,38.25,38.2,38.25,3000.0,31.6547,31.6961,31.6547,31.6961,3000.0
2006-11-21 14:55:00,38.24,38.24,38.17,38.18,5800.0,31.6878,31.6878,31.6298,31.6381,5800.0
2006-11-21 15:00:00,38.18,38.19,38.17,38.19,3400.0,31.6381,31.6464,31.6298,31.6464,3400.0
2006-11-21 15:05:00,38.19,38.21,38.18,38.21,2900.0,31.6464,31.663,31.6381,31.663,2900.0
2006-11-21 15:10:00,38.21,38.21,38.16,38.19,3900.0,31.663,31.663,31.6215,31.6464,3900.0
2006-11-21 15:15:00,38.17,38.18,38.11,38.15,14800.0,31.6298,31.6381,31.5801,31.6132,14800.0
2006-11-21 15:20:00,38.16,38.16,38.11,38.15,3400.0,31.6215,31.6215,31.5801,31.6132,3400.0
2006-11-21 15:25:00,38.14,38.15,38.12,38.15,3800.0,31.605,31.6132,31.5884,31.6132,3800.0
2006-11-21 15:30:00,38.14,38.14,38.12,38.12,2500.0,31.605,31.605,31.5884,31.5884,2500.0
2006-11-21 15:35:00,38.12,38.15,38.11,38.14,4900.0,31.5884,31.6132,31.5801,31.605,4900.0
2006-11-21 15:40:00,38.14,38.14,38.1,38.1,6100.0,31.605,31.605,31.5718,31.5718,6100.0
2006-11-21 15:45:00,38.11,38.11,38.07,38.07,11800.0,31.5801,31.5801,31.547,31.547,11800.0
2006-11-21 15:50:00,38.07,38.12,38.07,38.12,16000.0,31.547,31.5884,31.547,31.5884,16000.0
2006-11-21 15:55:00,38.12,38.12,38.08,38.09,6000.0,31.5884,31.5884,31.5552,31.5635,6000.0
2006-11-22 09:30:00,38.07,38.14,38.07,38.09,2500.0,31.547,31.605,31.547,31.5635,2500.0
2006-11-22 09:35:00,38.09,38.24,38.07,38.24,2800.0,31.5635,31.6878,31.547,31.6878,2800.0
2006-11-22 09:40:00,38.22,38.28,38.21,38.22,3200.0,31.6713,31.721,31.663,31.6713,3200.0
2006-11-22 09:45:00,38.22,38.22,38.16,38.16,2000.0,31.6713,31.6713,31.6215,31.6215,2000.0
2006-11-22 09:50:00,38.16,38.16,38.11,38.12,2300.0,31.6215,31.6215,31.5801,31.5884,2300.0
2006-11-22 09:55:00,38.14,38.14,38.09,38.11,800.0,31.605,31.605,31.5635,31.5801,800.0
2006-11-22 10:00:00,38.11,38.11,38.08,38.1,2100.0,31.5801,31.5801,31.5552,31.5718,2100.0
2006-11-22 10:05:00,38.08,38.1,37.98,37.98,2400.0,31.5552,31.5718,31.4724,31.4724,2400.0
2006-11-22 10:10:00,38.03,38.05,38.02,38.02,2100.0,31.5138,31.5304,31.5055,31.5055,2100.0
2006-11-22 10:15:00,38.01,38.02,37.96,37.99,1900.0,31.4972,31.5055,31.4558,31.4807,1900.0
2006-11-22 10:20:00,38.0,38.03,37.93,38.0,3500.0,31.4889,31.5138,31.4309,31.4889,3500.0
2006-11-22 10:25:00,38.01,38.01,37.96,37.96,1200.0,31.4972,31.4972,31.4558,31.4558,1200.0
2006-11-22 10:30:00,37.99,38.03,37.99,38.03,2100.0,31.4807,31.5138,31.4807,31.5138,2100.0
2006-11-22 10:35:00,38.03,38.06,38.03,38.06,1200.0,31.5138,31.5387,31.5138,31.5387,1200.0
2006-11-22 10:40:00,38.06,38.12,38.06,38.1,800.0,31.5387,31.5884,31.5387,31.5718,800.0
2006-11-22 10:45:00,38.1,38.11,38.08,38.08,2600.0,31.5718,31.5801,31.5552,31.5552,2600.0
2006-11-22 10:50:00,38.08,38.08,38.04,38.04,1500.0,31.5552,31.5552,31.5221,31.5221,1500.0
2006-11-22 10:55:00,38.05,38.06,38.04,38.05,1800.0,31.5304,31.5387,31.5221,31.5304,1800.0
2006-11-22 11:00:00,38.05,38.1,38.05,38.1,3900.0,31.5304,31.5718,31.5304,31.5718,3900.0
2006-11-22 11:05:00,38.1,38.12,38.09,38.12,800.0,31.5718,31.5884,31.5635,31.5884,800.0
2006-11-22 11:10:00,38.12,38.12,38.08,38.1,2400.0,31.5884,31.5884,31.5552,31.5718,2400.0
2006-11-22 11:15:00,38.11,38.11,38.07,38.08,800.0,31.5801,31.5801,31.547,31.5552,800.0
2006-11-22 11:20:00,38.08,38.1,38.08,38.08,700.0,31.5552,31.5718,31.5552,31.5552,700.0
2006-11-22 11:25:00,38.07,38.07,38.05,38.06,1200.0,31.547,31.547,31.5304,31.5387,1200.0
2006-11-22 11:30:00,38.1,38.1,38.09,38.1,500.0,31.5718,31.5718,31.5635,31.5718,500.0
2006-11-22 11:35:00,38.12,38.13,38.12,38.12,2300.0,31.5884,31.5967,31.5884,31.5884,2300.0
2006-11-22 11:40:00,38.12,38.13,38.11,38.11,900.0,31.5884,31.5967,31.5801,31.5801,900.0
2006-11-22 11:45:00,38.11,38.14,38.11,38.13,900.0,31.5801,31.605,31.5801,31.5967,900.0
2006-11-22 11:50:00,38.11,38.11,38.09,38.09,300.0,31.5801,31.5801,31.5635,31.5635,300.0
2006-11-22 11:55:00,38.1,38.1,38.03,38.03,1100.0,31.5718,31.5718,31.5138,31.5138,1100.0
2006-11-22 12:00:00,38.04,38.06,38.04,38.06,700.0,31.5221,31.5387,31.5221,31.5387,700.0
2006-11-22 12:05:00,38.06,38.06,38.05,38.05,1100.0,31.5387,31.5387,31.5304,31.5304,1100.0
2006-11-22 12:10:00,38.06,38.06,38.03,38.05,500.0,31.5387,31.5387,31.5138,31.5304,500.0
2006-11-22 12:15:00,38.04,38.05,38.04,38.04,1200.0,31.5221,31.5304,31.5221,31.5221,1200.0
2006-11-22 12:20:00,38.03,38.03,38.0,38.0,1700.0,31.5138,31.5138,31.4889,31.4889,1700.0
2006-11-22 12:25:00,38.02,38.05,38.01,38.04,800.0,31.5055,31.5304,31.4972,31.5221,800.0
2006-11-22 12:30:00,38.04,38.04,38.01,38.01,1100.0,31.5221,31.5221,31.4972,31.4972,1100.0
2006-11-22 12:35:00,38.01,38.03,38.0,38.0,1000.0,31.4972,31.5138,31.4889,31.4889,1000.0
2006-11-22 12:40:00,38.0,38.02,38.0,38.01,700.0,31.4889,31.5055,31.4889,31.4972,700.0
2006-11-22 12:45:00,38.01,38.02,38.0,38.01,1100.0,31.4972,31.5055,31.4889,31.4972,1100.0
2006-11-22 12:50:00,37.99,38.0,37.99,37.99,800.0,31.4807,31.4889,31.4807,31.4807,800.0
2006-11-22 12:55:00,37.99,38.0,37.98,37.99,2800.0,31.4807,31.4889,31.4724,31.4807,2800.0
2006-11-22 13:00:00,37.99,38.0,37.98,38.0,2400.0,31.4807,31.4889,31.4724,31.4889,2400.0
2006-11-22 13:05:00,37.99,38.0,37.99,37.99,3200.0,31.4807,31.4889,31.4807,31.4807,3200.0
2006-11-22 13:10:00,38.0,38.01,38.0,38.0,3600.0,31.4889,31.4972,31.4889,31.4889,3600.0
2006-11-22 13:15:00,38.01,38.01,38.01,38.01,600.0,31.4972,31.4972,31.4972,31.4972,600.0
2006-11-22 13:20:00,38.0,38.01,38.0,38.01,900.0,31.4889,31.4972,31.4889,31.4972,900.0
2006-11-22 13:25:00,38.03,38.04,38.02,38.02,3000.0,31.5138,31.5221,31.5055,31.5055,3000.0
2006-11-22 13:30:00,38.02,38.04,38.02,38.04,3400.0,31.5055,31.5221,31.5055,31.5221,3400.0
2006-11-22 13:35:00,38.02,38.04,38.0,38.0,3100.0,31.5055,31.5221,31.4889,31.4889,3100.0
2006-11-22 13:40:00,38.02,38.03,38.02,38.03,1200.0,31.5055,31.5138,31.5055,31.5138,1200.0
2006-11-22 13:45:00,38.05,38.05,38.04,38.04,900.0,31.5304,31.5304,31.5221,31.5221,900.0
2006-11-22 13:50:00,38.05,38.09,38.04,38.08,1400.0,31.5304,31.5635,31.5221,31.5552,1400.0
2006-11-22 13:55:00,38.07,38.07,38.04,38.06,1200.0,31.547,31.547,31.5221,31.5387,1200.0
2006-11-22 14:00:00,38.05,38.07,38.05,38.07,700.0,31.5304,31.547,31.5304,31.547,700.0
2006-11-22 14:05:00,38.07,38.08,38.06,38.06,1000.0,31.547,31.5552,31.5387,31.5387,1000.0
2006-11-22 14:10:00,38.08,38.09,38.07,38.09,300.0,31.5552,31.5635,31.547,31.5635,300.0
2006-11-22 14:15:00,38.09,38.1,38.09,38.1,1500.0,31.5635,31.5718,31.5635,31.5718,1500.0
2006-11-22 14:20:00,38.09,38.1,38.08,38.08,900.0,31.5635,31.5718,31.5552,31.5552,900.0
2006-11-22 14:25:00,38.08,38.1,38.08,38.09,600.0,31.5552,31.5718,31.5552,31.5635,600.0
2006-11-22 14:30:00,38.09,38.11,38.08,38.09,1400.0,31.5635,31.5801,31.5552,31.5635,1400.0
2006-11-22 14:35:00,38.08,38.09,38.08,38.08,400.0,31.5552,31.5635,31.5552,31.5552,400.0
2006-11-22 14:40:00,38.09,38.1,38.08,38.09,2600.0,31.5635,31.5718,31.5552,31.5635,2600.0
2006-11-22 14:45:00,38.09,38.15,38.09,38.15,3600.0,31.5635,31.6132,31.5635,31.6132,3600.0
2006-11-22 14:50:00,38.13,38.15,38.13,38.14,1800.0,31.5967,31.6132,31.5967,31.605,1800.0
2006-11-22 14:55:00,38.13,38.14,38.13,38.13,800.0,31.5967,31.605,31.5967,31.5967,800.0
2006-11-22 15:00:00,38.12,38.16,38.12,38.12,3300.0,31.5884,31.6215,31.5884,31.5884,3300.0
2006-11-22 15:05:00,38.13,38.14,38.1,38.11,2100.0,31.5967,31.605,31.5718,31.5801,2100.0
2006-11-22 15:10:00,38.1,38.13,38.1,38.11,1100.0,31.5718,31.5967,31.5718,31.5801,1100.0
2006-11-22 15:15:00,38.11,38.15,38.09,38.1,2100.0,31.5801,31.6132,31.5635,31.5718,2100.0
2006-11-22 15:20:00,38.13,38.13,38.11,38.12,1100.0,31.5967,31.5967,31.5801,31.5884,1100.0
2006-11-22 15:25:00,38.12,38.13,38.1,38.12,1000.0,31.5884,31.5967,31.5718,31.5884,1000.0
2006-11-22 15:30:00,38.1,38.13,38.09,38.11,1300.0,31.5718,31.5967,31.5635,31.5801,1300.0
2006-11-22 15:35:00,38.11,38.15,38.09,38.09,2900.0,31.5801,31.6132,31.5635,31.5635,2900.0
2006-11-22 15:40:00,38.11,38.11,38.09,38.11,900.0,31.5801,31.5801,31.5635,31.5801,900.0
2006-11-22 15:45:00,38.09,38.11,38.09,38.11,2400.0,31.5635,31.5801,31.5635,31.5801,2400.0
2006-11-22 15:50:00,38.12,38.13,38.11,38.13,1800.0,31.5884,31.5967,31.5801,31.5967,1800.0
2006-11-22 15:55:00,38.13,38.13,38.11,38.12,5000.0,31.5967,31.5967,31.5801,31.5884,5000.0
2006-11-24 09:30:00,37.88,37.93,37.85,37.93,3600.0,31.3895,31.4309,31.3646,31.4309,3600.0
2006-11-24 09:35:00,37.98,38.1,37.98,38.0,11600.0,31.4724,31.5718,31.4724,31.4889,11600.0
2006-11-24 09:40:00,38.0,38.06,38.0,38.06,67100.0,31.4889,31.5387,31.4889,31.5387,67100.0
2006-11-24 09:45:00,38.03,38.11,38.02,38.07,2000.0,31.5138,31.5801,31.5055,31.547,2000.0
2006-11-24 09:50:00,38.06,38.14,38.05,38.05,7500.0,31.5387,31.605,31.5304,31.5304,7500.0
2006-11-24 09:55:00,38.09,38.1,38.04,38.05,5300.0,31.5635,31.5718,31.5221,31.5304,5300.0
2006-11-24 10:00:00,38.05,38.09,38.05,38.08,4000.0,31.5304,31.5635,31.5304,31.5552,4000.0
2006-11-24 10:05:00,38.09,38.1,38.03,38.03,11800.0,31.5635,31.5718,31.5138,31.5138,11800.0
2006-11-24 10:10:00,38.05,38.09,37.99,38.01,21900.0,31.5304,31.5635,31.4807,31.4972,21900.0
2006-11-24 10:15:00,38.0,38.11,37.97,38.09,24500.0,31.4889,31.5801,31.4641,31.5635,24500.0
2006-11-24 10:20:00,38.07,38.14,38.02,38.08,6100.0,31.547,31.605,31.5055,31.5552,6100.0
2006-11-24 10:25:00,38.08,38.13,38.08,38.13,600.0,31.5552,31.5967,31.5552,31.5967,600.0
2006-11-24 10:30:00,38.13,38.15,38.13,38.14,1700.0,31.5967,31.6132,31.5967,31.605,1700.0
2006-11-24 10:35:00,38.14,38.16,38.14,38.16,1900.0,31.605,31.6215,31.605,31.6215,1900.0
2006-11-24 10:40:00,38.15,38.18,38.1,38.16,3400.0,31.6132,31.6381,31.5718,31.6215,3400.0
2006-11-24 10:45:00,38.16,38.24,38.16,38.18,7600.0,31.6215,31.6878,31.6215,31.6381,7600.0
2006-11-24 10:50:00,38.21,38.3,38.21,38.3,2000.0,31.663,31.7375,31.663,31.7375,2000.0
2006-11-24 10:55:00,38.28,38.29,38.25,38.25,4800.0,31.721,31.7293,31.6961,31.6961,4800.0
2006-11-24 11:00:00,38.26,38.27,38.25,38.26,1500.0,31.7044,31.7127,31.6961,31.7044,1500.0
2006-11-24 11:05:00,38.26,38.36,38.26,38.36,8300.0,31.7044,31.7873,31.7044,31.7873,8300.0
2006-11-24 11:10:00,38.37,38.38,38.34,38.35,4300.0,31.7956,31.8038,31.7707,31.779,4300.0
2006-11-24 11:15:00,38.35,38.36,38.32,38.33,4100.0,31.779,31.7873,31.7541,31.7624,4100.0
2006-11-24 11:20:00,38.33,38.33,38.31,38.33,2500.0,31.7624,31.7624,31.7458,31.7624,2500.0
2006-11-24 11:25:00,38.34,38.36,38.29,38.36,4400.0,31.7707,31.7873,31.7293,31.7873,4400.0
2006-11-24 11:30:00,38.36,38.37,38.32,38.34,6700.0,31.7873,31.7956,31.7541,31.7707,6700.0
2006-11-24 11:35:00,38.34,38.34,38.25,38.28,2500.0,31.7707,31.7707,31.6961,31.721,2500.0
2006-11-24 11:40:00,38.29,38.38,38.29,38.3,12200.0,31.7293,31.8038,31.7293,31.7375,12200.0
2006-11-24 11:45:00,38.35,38.35,38.31,38.35,3600.0,31.779,31.779,31.7458,31.779,3600.0
2006-11-24 11:50:00,38.33,38.35,38.31,38.31,2300.0,31.7624,31.779,31.7458,31.7458,2300.0
2006-11-24 11:55:00,38.32,38.32,38.28,38.28,600.0,31.7541,31.7541,31.721,31.721,600.0
2006-11-24 12:00:00,38.28,38.29,38.28,38.29,1400.0,31.721,31.7293,31.721,31.7293,1400.0
2006-11-24 12:05:00,38.27,38.3,38.25,38.29,3400.0,31.7127,31.7375,31.6961,31.7293,3400.0
2006-11-24 12:10:00,38.29,38.29,38.28,38.28,300.0,31.7293,31.7293,31.721,31.721,300.0
2006-11-24 12:15:00,38.28,38.28,38.26,38.26,300.0,31.721,31.721,31.7044,31.7044,300.0
2006-11-24 12:20:00,38.25,38.25,38.24,38.25,1200.0,31.6961,31.6961,31.6878,31.6961,1200.0
2006-11-24 12:25:00,38.24,38.25,38.23,38.23,700.0,31.6878,31.6961,31.6795,31.6795,700.0
2006-11-24 12:30:00,38.25,38.26,38.24,38.24,1700.0,31.6961,31.7044,31.6878,31.6878,1700.0
2006-11-24 12:35:00,38.24,38.26,38.21,38.24,3800.0,31.6878,31.7044,31.663,31.6878,3800.0
2006-11-24 12:40:00,38.23,38.27,38.22,38.27,3300.0,31.6795,31.7127,31.6713,31.7127,3300.0
2006-11-24 12:45:00,38.22,38.25,38.22,38.22,1100.0,31.6713,31.6961,31.6713,31.6713,1100.0
2006-11-24 12:50:00,38.22,38.26,38.22,38.26,1200.0,31.6713,31.7044,31.6713,31.7044,1200.0
2006-11-24 12:55:00,38.26,38.27,38.18,38.24,3000.0,31.7044,31.7127,31.6381,31.6878,3000.0
2006-11-24 13:00:00,38.18,38.18,38.18,38.18,6200.0,31.6381,31.6381,31.6381,31.6381,6200.0
2006-11-24 13:05:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:15:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:25:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:35:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:45:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 13:55:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:05:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:15:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:25:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:35:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:45:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 14:55:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:00:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:05:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:10:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:15:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:20:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:25:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:30:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:35:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:40:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:45:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:50:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-24 15:55:00,38.18,38.18,38.18,38.18,0.0,31.6381,31.6381,31.6381,31.6381,0.0
2006-11-27 09:30:00,38.02,38.07,37.97,38.02,3100.0,31.5055,31.547,31.4641,31.5055,3100.0
2006-11-27 09:35:00,38.04,38.16,37.98,38.16,26300.0,31.5221,31.6215,31.4724,31.6215,26300.0
2006-11-27 09:40:00,38.15,38.15,38.05,38.05,6300.0,31.6132,31.6132,31.5304,31.5304,6300.0
2006-11-27 09:45:00,38.04,38.04,37.95,37.96,4700.0,31.5221,31.5221,31.4475,31.4558,4700.0
2006-11-27 09:50:00,37.95,38.02,37.93,37.96,8800.0,31.4475,31.5055,31.4309,31.4558,8800.0
2006-11-27 09:55:00,37.98,38.0,37.9,37.9,5900.0,31.4724,31.4889,31.4061,31.4061,5900.0
2006-11-27 10:00:00,37.9,37.9,37.82,37.83,5300.0,31.4061,31.4061,31.3398,31.3481,5300.0
2006-11-27 10:05:00,37.84,37.86,37.82,37.85,15600.0,31.3564,31.3729,31.3398,31.3646,15600.0
2006-11-27 10:10:00,37.85,37.96,37.84,37.9,20400.0,31.3646,31.4558,31.3564,31.4061,20400.0
2006-11-27 10:15:00,37.88,37.95,37.88,37.94,3300.0,31.3895,31.4475,31.3895,31.4392,3300.0
2006-11-27 10:20:00,37.93,37.93,37.92,37.93,2200.0,31.4309,31.4309,31.4227,31.4309,2200.0
2006-11-27 10:25:00,37.93,38.0,37.92,37.98,10600.0,31.4309,31.4889,31.4227,31.4724,10600.0
2006-11-27 10:30:00,37.98,37.99,37.97,37.99,4800.0,31.4724,31.4807,31.4641,31.4807,4800.0
2006-11-27 10:35:00,37.98,38.01,37.97,38.0,6700.0,31.4724,31.4972,31.4641,31.4889,6700.0
2006-11-27 10:40:00,38.01,38.04,38.0,38.02,12100.0,31.4972,31.5221,31.4889,31.5055,12100.0
2006-11-27 10:45:00,38.02,38.03,38.02,38.03,7300.0,31.5055,31.5138,31.5055,31.5138,7300.0
2006-11-27 10:50:00,38.03,38.08,38.02,38.07,4500.0,31.5138,31.5552,31.5055,31.547,4500.0
2006-11-27 10:55:00,38.08,38.13,38.08,38.13,8700.0,31.5552,31.5967,31.5552,31.5967,8700.0
2006-11-27 11:00:00,38.13,38.2,38.13,38.2,11300.0,31.5967,31.6547,31.5967,31.6547,11300.0
2006-11-27 11:05:00,38.19,38.24,38.19,38.22,15200.0,31.6464,31.6878,31.6464,31.6713,15200.0
2006-11-27 11:10:00,38.22,38.24,38.12,38.13,19100.0,31.6713,31.6878,31.5884,31.5967,19100.0
2006-11-27 11:15:00,38.11,38.13,38.09,38.11,11600.0,31.5801,31.5967,31.5635,31.5801,11600.0
2006-11-27 11:20:00,38.1,38.1,38.05,38.05,7000.0,31.5718,31.5718,31.5304,31.5304,7000.0
2006-11-27 11:25:00,38.05,38.05,38.02,38.02,5400.0,31.5304,31.5304,31.5055,31.5055,5400.0
2006-11-27 11:30:00,38.03,38.08,38.02,38.03,8300.0,31.5138,31.5552,31.5055,31.5138,8300.0
2006-11-27 11:35:00,38.03,38.05,38.02,38.04,10000.0,31.5138,31.5304,31.5055,31.5221,10000.0
2006-11-27 11:40:00,38.03,38.06,37.7,37.82,64900.0,31.5138,31.5387,31.2404,31.3398,64900.0
2006-11-27 11:45:00,37.83,37.88,37.82,37.86,7800.0,31.3481,31.3895,31.3398,31.3729,7800.0
2006-11-27 11:50:00,37.86,37.86,37.85,37.86,5200.0,31.3729,31.3729,31.3646,31.3729,5200.0
2006-11-27 11:55:00,37.86,37.88,37.86,37.88,4200.0,31.3729,31.3895,31.3729,31.3895,4200.0
2006-11-27 12:00:00,37.89,37.9,37.88,37.88,7800.0,31.3978,31.4061,31.3895,31.3895,7800.0
2006-11-27 12:05:00,37.88,38.03,37.88,38.03,15200.0,31.3895,31.5138,31.3895,31.5138,15200.0
2006-11-27 12:10:00,38.03,38.03,37.98,37.98,14000.0,31.5138,31.5138,31.4724,31.4724,14000.0
2006-11-27 12:15:00,37.98,37.99,37.98,37.99,3900.0,31.4724,31.4807,31.4724,31.4807,3900.0
2006-11-27 12:20:00,37.98,37.99,37.97,37.98,10000.0,31.4724,31.4807,31.4641,31.4724,10000.0
2006-11-27 12:25:00,37.98,37.98,37.97,37.98,5500.0,31.4724,31.4724,31.4641,31.4724,5500.0
2006-11-27 12:30:00,37.98,37.98,37.97,37.98,17600.0,31.4724,31.4724,31.4641,31.4724,17600.0
2006-11-27 12:35:00,37.98,37.99,37.98,37.98,7800.0,31.4724,31.4807,31.4724,31.4724,7800.0
2006-11-27 12:40:00,37.98,37.99,37.98,37.99,4800.0,31.4724,31.4807,31.4724,31.4807,4800.0
2006-11-27 12:45:00,37.98,38.01,37.98,38.01,6700.0,31.4724,31.4972,31.4724,31.4972,6700.0
2006-11-27 12:50:00,38.01,38.04,38.01,38.03,5300.0,31.4972,31.5221,31.4972,31.5138,5300.0
2006-11-27 12:55:00,38.03,38.03,38.01,38.01,6300.0,31.5138,31.5138,31.4972,31.4972,6300.0
2006-11-27 13:00:00,38.01,38.01,37.99,37.99,4100.0,31.4972,31.4972,31.4807,31.4807,4100.0
2006-11-27 13:05:00,37.98,38.01,37.98,38.0,9200.0,31.4724,31.4972,31.4724,31.4889,9200.0
2006-11-27 13:10:00,38.0,38.01,38.0,38.0,1700.0,31.4889,31.4972,31.4889,31.4889,1700.0
2006-11-27 13:15:00,38.0,38.0,37.98,37.98,8200.0,31.4889,31.4889,31.4724,31.4724,8200.0
2006-11-27 13:20:00,37.98,38.0,37.97,38.0,3900.0,31.4724,31.4889,31.4641,31.4889,3900.0
2006-11-27 13:25:00,38.0,38.04,38.0,38.04,10500.0,31.4889,31.5221,31.4889,31.5221,10500.0
2006-11-27 13:30:00,38.06,38.07,38.0,38.01,11300.0,31.5387,31.547,31.4889,31.4972,11300.0
2006-11-27 13:35:00,38.01,38.01,37.96,37.98,14500.0,31.4972,31.4972,31.4558,31.4724,14500.0
2006-11-27 13:40:00,37.98,38.02,37.98,38.0,12800.0,31.4724,31.5055,31.4724,31.4889,12800.0
2006-11-27 13:45:00,38.01,38.02,38.0,38.0,2700.0,31.4972,31.5055,31.4889,31.4889,2700.0
2006-11-27 13:50:00,38.0,38.0,37.98,37.98,4200.0,31.4889,31.4889,31.4724,31.4724,4200.0
2006-11-27 13:55:00,37.97,38.0,37.97,38.0,2000.0,31.4641,31.4889,31.4641,31.4889,2000.0
2006-11-27 14:00:00,38.0,38.08,38.0,38.07,15700.0,31.4889,31.5552,31.4889,31.547,15700.0
2006-11-27 14:05:00,38.07,38.08,38.04,38.04,7000.0,31.547,31.5552,31.5221,31.5221,7000.0
2006-11-27 14:10:00,38.04,38.06,38.04,38.04,6300.0,31.5221,31.5387,31.5221,31.5221,6300.0
2006-11-27 14:15:00,38.04,38.05,38.04,38.04,13400.0,31.5221,31.5304,31.5221,31.5221,13400.0
2006-11-27 14:20:00,38.05,38.05,37.99,37.99,13900.0,31.5304,31.5304,31.4807,31.4807,13900.0
2006-11-27 14:25:00,38.0,38.0,37.99,37.99,3300.0,31.4889,31.4889,31.4807,31.4807,3300.0
2006-11-27 14:30:00,38.0,38.05,38.0,38.04,6500.0,31.4889,31.5304,31.4889,31.5221,6500.0
2006-11-27 14:35:00,38.04,38.06,38.04,38.05,3700.0,31.5221,31.5387,31.5221,31.5304,3700.0
2006-11-27 14:40:00,38.05,38.06,38.05,38.06,3700.0,31.5304,31.5387,31.5304,31.5387,3700.0
2006-11-27 14:45:00,38.06,38.11,38.05,38.1,12300.0,31.5387,31.5801,31.5304,31.5718,12300.0
2006-11-27 14:50:00,38.1,38.12,38.09,38.09,10600.0,31.5718,31.5884,31.5635,31.5635,10600.0
2006-11-27 14:55:00,38.08,38.09,38.06,38.06,5300.0,31.5552,31.5635,31.5387,31.5387,5300.0
2006-11-27 15:00:00,38.06,38.07,38.06,38.07,3100.0,31.5387,31.547,31.5387,31.547,3100.0
2006-11-27 15:05:00,38.06,38.07,38.06,38.06,27900.0,31.5387,31.547,31.5387,31.5387,27900.0
2006-11-27 15:10:00,38.06,38.09,38.06,38.08,12100.0,31.5387,31.5635,31.5387,31.5552,12100.0
2006-11-27 15:15:00,38.09,38.11,38.08,38.11,15900.0,31.5635,31.5801,31.5552,31.5801,15900.0
2006-11-27 15:20:00,38.12,38.12,38.06,38.07,12500.0,31.5884,31.5884,31.5387,31.547,12500.0
2006-11-27 15:25:00,38.07,38.07,38.06,38.07,8300.0,31.547,31.547,31.5387,31.547,8300.0
2006-11-27 15:30:00,38.07,38.09,38.07,38.08,13000.0,31.547,31.5635,31.547,31.5552,13000.0
2006-11-27 15:35:00,38.08,38.09,38.08,38.09,10700.0,31.5552,31.5635,31.5552,31.5635,10700.0
2006-11-27 15:40:00,38.09,38.09,38.08,38.09,14700.0,31.5635,31.5635,31.5552,31.5635,14700.0
2006-11-27 15:45:00,38.09,38.1,38.08,38.09,14600.0,31.5635,31.5718,31.5552,31.5635,14600.0
2006-11-27 15:50:00,38.09,38.12,38.09,38.11,9400.0,31.5635,31.5884,31.5635,31.5801,9400.0
2006-11-27 15:55:00,38.12,38.12,38.11,38.11,2800.0,31.5884,31.5884,31.5801,31.5801,2800.0
2006-11-28 09:30:00,37.94,37.98,37.84,37.84,9300.0,31.4392,31.4724,31.3564,31.3564,9300.0
2006-11-28 09:35:00,37.85,37.88,37.77,37.78,6000.0,31.3646,31.3895,31.2984,31.3066,6000.0
2006-11-28 09:40:00,37.8,37.8,37.62,37.67,8300.0,31.3232,31.3232,31.1741,31.2155,8300.0
2006-11-28 09:45:00,37.67,37.67,37.65,37.65,4700.0,31.2155,31.2155,31.1989,31.1989,4700.0
2006-11-28 09:50:00,37.66,37.78,37.59,37.77,10200.0,31.2072,31.3066,31.1492,31.2984,10200.0
2006-11-28 09:55:00,37.68,37.74,37.62,37.74,6300.0,31.2238,31.2735,31.1741,31.2735,6300.0
2006-11-28 10:00:00,37.71,37.89,37.7,37.89,7600.0,31.2486,31.3978,31.2404,31.3978,7600.0
2006-11-28 10:05:00,37.89,37.91,37.75,37.9,10300.0,31.3978,31.4144,31.2818,31.4061,10300.0
2006-11-28 10:10:00,37.91,37.95,37.86,37.94,17100.0,31.4144,31.4475,31.3729,31.4392,17100.0
2006-11-28 10:15:00,37.94,37.94,37.89,37.89,8000.0,31.4392,31.4392,31.3978,31.3978,8000.0
2006-11-28 10:20:00,37.91,37.99,37.91,37.94,4000.0,31.4144,31.4807,31.4144,31.4392,4000.0
2006-11-28 10:25:00,37.94,38.07,37.93,37.99,7300.0,31.4392,31.547,31.4309,31.4807,7300.0
2006-11-28 10:30:00,38.02,38.04,37.98,38.01,8900.0,31.5055,31.5221,31.4724,31.4972,8900.0
2006-11-28 10:35:00,38.02,38.06,38.01,38.06,11600.0,31.5055,31.5387,31.4972,31.5387,11600.0
2006-11-28 10:40:00,38.06,38.12,38.05,38.09,10700.0,31.5387,31.5884,31.5304,31.5635,10700.0
2006-11-28 10:45:00,38.09,38.13,38.09,38.12,6200.0,31.5635,31.5967,31.5635,31.5884,6200.0
2006-11-28 10:50:00,38.12,38.13,38.08,38.1,6500.0,31.5884,31.5967,31.5552,31.5718,6500.0
2006-11-28 10:55:00,38.1,38.12,38.08,38.09,8400.0,31.5718,31.5884,31.5552,31.5635,8400.0
2006-11-28 11:00:00,38.09,38.09,38.07,38.07,3900.0,31.5635,31.5635,31.547,31.547,3900.0
2006-11-28 11:05:00,38.06,38.06,38.03,38.04,7900.0,31.5387,31.5387,31.5138,31.5221,7900.0
2006-11-28 11:10:00,38.06,38.07,38.04,38.04,5100.0,31.5387,31.547,31.5221,31.5221,5100.0
2006-11-28 11:15:00,38.04,38.05,38.02,38.05,4000.0,31.5221,31.5304,31.5055,31.5304,4000.0
2006-11-28 11:20:00,38.05,38.05,38.03,38.03,3900.0,31.5304,31.5304,31.5138,31.5138,3900.0
2006-11-28 11:25:00,38.03,38.04,37.96,37.96,15500.0,31.5138,31.5221,31.4558,31.4558,15500.0
2006-11-28 11:30:00,37.96,37.99,37.95,37.98,6800.0,31.4558,31.4807,31.4475,31.4724,6800.0
2006-11-28 11:35:00,37.98,38.02,37.97,38.02,4400.0,31.4724,31.5055,31.4641,31.5055,4400.0
2006-11-28 11:40:00,38.03,38.05,37.99,38.0,6700.0,31.5138,31.5304,31.4807,31.4889,6700.0
2006-11-28 11:45:00,37.98,38.0,37.95,37.97,5800.0,31.4724,31.4889,31.4475,31.4641,5800.0
2006-11-28 11:50:00,37.96,38.01,37.96,37.99,3700.0,31.4558,31.4972,31.4558,31.4807,3700.0
2006-11-28 11:55:00,38.0,38.0,37.97,37.97,2900.0,31.4889,31.4889,31.4641,31.4641,2900.0
2006-11-28 12:00:00,37.97,37.98,37.96,37.97,4200.0,31.4641,31.4724,31.4558,31.4641,4200.0
2006-11-28 12:05:00,37.96,37.98,37.96,37.98,2100.0,31.4558,31.4724,31.4558,31.4724,2100.0
2006-11-28 12:10:00,37.99,38.01,37.98,38.01,4500.0,31.4807,31.4972,31.4724,31.4972,4500.0
2006-11-28 12:15:00,38.0,38.0,37.98,37.99,3100.0,31.4889,31.4889,31.4724,31.4807,3100.0
2006-11-28 12:20:00,37.99,38.01,37.99,38.01,3900.0,31.4807,31.4972,31.4807,31.4972,3900.0
2006-11-28 12:25:00,38.0,38.04,38.0,38.03,5600.0,31.4889,31.5221,31.4889,31.5138,5600.0
2006-11-28 12:30:00,38.01,38.01,37.93,37.95,7200.0,31.4972,31.4972,31.4309,31.4475,7200.0
2006-11-28 12:35:00,37.93,37.96,37.91,37.94,6300.0,31.4309,31.4558,31.4144,31.4392,6300.0
2006-11-28 12:40:00,37.97,37.97,37.92,37.94,5200.0,31.4641,31.4641,31.4227,31.4392,5200.0
2006-11-28 12:45:00,37.91,37.96,37.91,37.96,3900.0,31.4144,31.4558,31.4144,31.4558,3900.0
2006-11-28 12:50:00,37.96,38.0,37.96,37.99,3900.0,31.4558,31.4889,31.4558,31.4807,3900.0
2006-11-28 12:55:00,37.99,38.0,37.97,37.97,4300.0,31.4807,31.4889,31.4641,31.4641,4300.0
2006-11-28 13:00:00,37.96,38.03,37.96,38.01,4100.0,31.4558,31.5138,31.4558,31.4972,4100.0
2006-11-28 13:05:00,38.03,38.06,38.02,38.04,7500.0,31.5138,31.5387,31.5055,31.5221,7500.0
2006-11-28 13:10:00,38.06,38.06,38.04,38.05,2100.0,31.5387,31.5387,31.5221,31.5304,2100.0
2006-11-28 13:15:00,38.05,38.06,38.01,38.01,7400.0,31.5304,31.5387,31.4972,31.4972,7400.0
2006-11-28 13:20:00,38.01,38.03,38.0,38.0,4300.0,31.4972,31.5138,31.4889,31.4889,4300.0
2006-11-28 13:25:00,38.0,38.0,37.97,37.99,5100.0,31.4889,31.4889,31.4641,31.4807,5100.0
2006-11-28 13:30:00,37.99,38.0,37.99,37.99,3200.0,31.4807,31.4889,31.4807,31.4807,3200.0
2006-11-28 13:35:00,37.99,38.03,37.97,38.03,5500.0,31.4807,31.5138,31.4641,31.5138,5500.0
2006-11-28 13:40:00,38.03,38.09,38.02,38.08,10500.0,31.5138,31.5635,31.5055,31.5552,10500.0
2006-11-28 13:45:00,38.08,38.08,38.06,38.07,5500.0,31.5552,31.5552,31.5387,31.547,5500.0
2006-11-28 13:50:00,38.07,38.07,38.05,38.07,4600.0,31.547,31.547,31.5304,31.547,4600.0
2006-11-28 13:55:00,38.08,38.08,38.06,38.07,4800.0,31.5552,31.5552,31.5387,31.547,4800.0
2006-11-28 14:00:00,38.07,38.08,38.05,38.05,4400.0,31.547,31.5552,31.5304,31.5304,4400.0
2006-11-28 14:05:00,38.05,38.05,38.03,38.03,3000.0,31.5304,31.5304,31.5138,31.5138,3000.0
2006-11-28 14:10:00,38.03,38.05,38.03,38.05,6400.0,31.5138,31.5304,31.5138,31.5304,6400.0
2006-11-28 14:15:00,38.06,38.06,38.03,38.04,6500.0,31.5387,31.5387,31.5138,31.5221,6500.0
2006-11-28 14:20:00,38.05,38.08,38.04,38.08,9600.0,31.5304,31.5552,31.5221,31.5552,9600.0
2006-11-28 14:25:00,38.08,38.09,38.07,38.09,5200.0,31.5552,31.5635,31.547,31.5635,5200.0
2006-11-28 14:30:00,38.08,38.11,38.08,38.11,3700.0,31.5552,31.5801,31.5552,31.5801,3700.0
2006-11-28 14:35:00,38.11,38.12,38.09,38.09,7100.0,31.5801,31.5884,31.5635,31.5635,7100.0
2006-11-28 14:40:00,38.1,38.1,38.06,38.07,5800.0,31.5718,31.5718,31.5387,31.547,5800.0
2006-11-28 14:45:00,38.06,38.06,38.04,38.05,6900.0,31.5387,31.5387,31.5221,31.5304,6900.0
2006-11-28 14:50:00,38.05,38.08,38.05,38.08,9600.0,31.5304,31.5552,31.5304,31.5552,9600.0
2006-11-28 14:55:00,38.08,38.11,38.07,38.11,6400.0,31.5552,31.5801,31.547,31.5801,6400.0
2006-11-28 15:00:00,38.11,38.12,38.1,38.1,10300.0,31.5801,31.5884,31.5718,31.5718,10300.0
2006-11-28 15:05:00,38.1,38.1,38.02,38.03,13100.0,31.5718,31.5718,31.5055,31.5138,13100.0
2006-11-28 15:10:00,38.03,38.05,38.0,38.03,14500.0,31.5138,31.5304,31.4889,31.5138,14500.0
2006-11-28 15:15:00,38.03,38.08,38.03,38.08,11200.0,31.5138,31.5552,31.5138,31.5552,11200.0
2006-11-28 15:20:00,38.08,38.13,38.08,38.13,21500.0,31.5552,31.5967,31.5552,31.5967,21500.0
2006-11-28 15:25:00,38.13,38.13,38.08,38.09,9300.0,31.5967,31.5967,31.5552,31.5635,9300.0
2006-11-28 15:30:00,38.09,38.11,38.07,38.1,6900.0,31.5635,31.5801,31.547,31.5718,6900.0
2006-11-28 15:35:00,38.1,38.11,38.1,38.1,7300.0,31.5718,31.5801,31.5718,31.5718,7300.0
2006-11-28 15:40:00,38.1,38.17,38.07,38.16,23000.0,31.5718,31.6298,31.547,31.6215,23000.0
2006-11-28 15:45:00,38.16,38.17,38.15,38.15,14900.0,31.6215,31.6298,31.6132,31.6132,14900.0
2006-11-28 15:50:00,38.15,38.17,38.14,38.15,20300.0,31.6132,31.6298,31.605,31.6132,20300.0
2006-11-28 15:55:00,38.14,38.16,38.1,38.16,33800.0,31.605,31.6215,31.5718,31.6215,33800.0
2006-11-29 09:30:00,38.13,38.18,38.09,38.14,8200.0,31.5967,31.6381,31.5635,31.605,8200.0
2006-11-29 09:35:00,38.06,38.06,37.96,37.96,5500.0,31.5387,31.5387,31.4558,31.4558,5500.0
2006-11-29 09:40:00,37.98,37.99,37.89,37.95,6600.0,31.4724,31.4807,31.3978,31.4475,6600.0
2006-11-29 09:45:00,37.93,37.99,37.93,37.99,5400.0,31.4309,31.4807,31.4309,31.4807,5400.0
2006-11-29 09:50:00,37.95,37.99,37.94,37.95,5700.0,31.4475,31.4807,31.4392,31.4475,5700.0
2006-11-29 09:55:00,37.94,37.99,37.89,37.96,4700.0,31.4392,31.4807,31.3978,31.4558,4700.0
2006-11-29 10:00:00,37.95,37.96,37.89,37.94,5200.0,31.4475,31.4558,31.3978,31.4392,5200.0
2006-11-29 10:05:00,37.93,37.99,37.93,37.99,6000.0,31.4309,31.4807,31.4309,31.4807,6000.0
2006-11-29 10:10:00,37.99,38.0,37.96,37.97,6400.0,31.4807,31.4889,31.4558,31.4641,6400.0
2006-11-29 10:15:00,37.97,38.0,37.96,37.96,3600.0,31.4641,31.4889,31.4558,31.4558,3600.0
2006-11-29 10:20:00,37.96,38.0,37.95,38.0,4300.0,31.4558,31.4889,31.4475,31.4889,4300.0
2006-11-29 10:25:00,38.0,38.0,37.96,37.96,2800.0,31.4889,31.4889,31.4558,31.4558,2800.0
2006-11-29 10:30:00,37.98,37.98,37.94,37.94,3300.0,31.4724,31.4724,31.4392,31.4392,3300.0
2006-11-29 10:35:00,37.93,37.93,37.9,37.91,7900.0,31.4309,31.4309,31.4061,31.4144,7900.0
2006-11-29 10:40:00,37.92,37.92,37.91,37.91,3600.0,31.4227,31.4227,31.4144,31.4144,3600.0
2006-11-29 10:45:00,37.91,37.95,37.91,37.95,4000.0,31.4144,31.4475,31.4144,31.4475,4000.0
2006-11-29 10:50:00,37.95,37.96,37.94,37.94,2500.0,31.4475,31.4558,31.4392,31.4392,2500.0
2006-11-29 10:55:00,37.94,37.96,37.94,37.94,1800.0,31.4392,31.4558,31.4392,31.4392,1800.0
2006-11-29 11:00:00,37.94,38.01,37.94,38.0,9300.0,31.4392,31.4972,31.4392,31.4889,9300.0
2006-11-29 11:05:00,38.02,38.03,37.99,38.0,13100.0,31.5055,31.5138,31.4807,31.4889,13100.0
2006-11-29 11:10:00,38.0,38.03,37.99,38.0,5700.0,31.4889,31.5138,31.4807,31.4889,5700.0
2006-11-29 11:15:00,37.99,37.99,37.97,37.98,2500.0,31.4807,31.4807,31.4641,31.4724,2500.0
2006-11-29 11:20:00,37.98,37.98,37.97,37.98,1400.0,31.4724,31.4724,31.4641,31.4724,1400.0
2006-11-29 11:25:00,37.98,38.0,37.93,37.97,4600.0,31.4724,31.4889,31.4309,31.4641,4600.0
2006-11-29 11:30:00,37.96,37.98,37.93,37.94,2100.0,31.4558,31.4724,31.4309,31.4392,2100.0
2006-11-29 11:35:00,37.93,37.94,37.93,37.94,1400.0,31.4309,31.4392,31.4309,31.4392,1400.0
2006-11-29 11:40:00,37.94,37.96,37.94,37.96,3300.0,31.4392,31.4558,31.4392,31.4558,3300.0
2006-11-29 11:45:00,37.95,37.96,37.95,37.95,2000.0,31.4475,31.4558,31.4475,31.4475,2000.0
2006-11-29 11:50:00,37.94,37.98,37.94,37.98,2300.0,31.4392,31.4724,31.4392,31.4724,2300.0
2006-11-29 11:55:00,37.97,37.98,37.96,37.98,1100.0,31.4641,31.4724,31.4558,31.4724,1100.0
2006-11-29 12:00:00,37.97,37.98,37.97,37.97,1600.0,31.4641,31.4724,31.4641,31.4641,1600.0
2006-11-29 12:05:00,37.98,37.99,37.97,37.98,3500.0,31.4724,31.4807,31.4641,31.4724,3500.0
2006-11-29 12:10:00,37.97,37.99,37.97,37.99,2300.0,31.4641,31.4807,31.4641,31.4807,2300.0
2006-11-29 12:15:00,37.97,37.98,37.96,37.96,1300.0,31.4641,31.4724,31.4558,31.4558,1300.0
2006-11-29 12:20:00,37.97,37.97,37.89,37.89,4700.0,31.4641,31.4641,31.3978,31.3978,4700.0
2006-11-29 12:25:00,37.91,37.91,37.88,37.88,1600.0,31.4144,31.4144,31.3895,31.3895,1600.0
2006-11-29 12:30:00,37.88,37.9,37.85,37.9,4000.0,31.3895,31.4061,31.3646,31.4061,4000.0
2006-11-29 12:35:00,37.91,37.91,37.9,37.9,3300.0,31.4144,31.4144,31.4061,31.4061,3300.0
2006-11-29 12:40:00,37.9,37.92,37.9,37.92,2700.0,31.4061,31.4227,31.4061,31.4227,2700.0
2006-11-29 12:45:00,37.92,37.93,37.89,37.91,2500.0,31.4227,31.4309,31.3978,31.4144,2500.0
2006-11-29 12:50:00,37.91,37.91,37.9,37.9,1600.0,31.4144,31.4144,31.4061,31.4061,1600.0
2006-11-29 12:55:00,37.89,37.91,37.89,37.9,2700.0,31.3978,31.4144,31.3978,31.4061,2700.0
2006-11-29 13:00:00,37.9,37.92,37.9,37.91,4300.0,31.4061,31.4227,31.4061,31.4144,4300.0
2006-11-29 13:05:00,37.91,37.91,37.9,37.9,2000.0,31.4144,31.4144,31.4061,31.4061,2000.0
2006-11-29 13:10:00,37.9,37.92,37.9,37.92,5100.0,31.4061,31.4227,31.4061,31.4227,5100.0
2006-11-29 13:15:00,37.93,37.94,37.92,37.93,1500.0,31.4309,31.4392,31.4227,31.4309,1500.0
2006-11-29 13:20:00,37.93,37.93,37.89,37.89,2300.0,31.4309,31.4309,31.3978,31.3978,2300.0
2006-11-29 13:25:00,37.86,37.87,37.8,37.82,2900.0,31.3729,31.3812,31.3232,31.3398,2900.0
2006-11-29 13:30:00,37.82,37.82,37.78,37.78,1700.0,31.3398,31.3398,31.3066,31.3066,1700.0
2006-11-29 13:35:00,37.78,37.79,37.74,37.79,3400.0,31.3066,31.3149,31.2735,31.3149,3400.0
2006-11-29 13:40:00,37.78,37.83,37.78,37.81,2600.0,31.3066,31.3481,31.3066,31.3315,2600.0
2006-11-29 13:45:00,37.82,37.86,37.82,37.85,2000.0,31.3398,31.3729,31.3398,31.3646,2000.0
2006-11-29 13:50:00,37.84,37.85,37.8,37.81,1800.0,31.3564,31.3646,31.3232,31.3315,1800.0
2006-11-29 13:55:00,37.82,37.85,37.82,37.85,1300.0,31.3398,31.3646,31.3398,31.3646,1300.0
2006-11-29 14:00:00,37.84,37.85,37.79,37.83,4600.0,31.3564,31.3646,31.3149,31.3481,4600.0
2006-11-29 14:05:00,37.81,37.82,37.8,37.81,2100.0,31.3315,31.3398,31.3232,31.3315,2100.0
2006-11-29 14:10:00,37.81,37.82,37.8,37.81,1000.0,31.3315,31.3398,31.3232,31.3315,1000.0
2006-11-29 14:15:00,37.8,37.82,37.8,37.81,2700.0,31.3232,31.3398,31.3232,31.3315,2700.0
2006-11-29 14:20:00,37.81,37.83,37.81,37.83,2600.0,31.3315,31.3481,31.3315,31.3481,2600.0
2006-11-29 14:25:00,37.83,37.83,37.75,37.76,6100.0,31.3481,31.3481,31.2818,31.2901,6100.0
2006-11-29 14:30:00,37.79,37.82,37.79,37.82,2100.0,31.3149,31.3398,31.3149,31.3398,2100.0
2006-11-29 14:35:00,37.82,37.92,37.82,37.92,6000.0,31.3398,31.4227,31.3398,31.4227,6000.0
2006-11-29 14:40:00,37.92,37.93,37.88,37.92,4900.0,31.4227,31.4309,31.3895,31.4227,4900.0
2006-11-29 14:45:00,37.92,37.93,37.91,37.91,3500.0,31.4227,31.4309,31.4144,31.4144,3500.0
2006-11-29 14:50:00,37.9,37.98,37.89,37.98,5200.0,31.4061,31.4724,31.3978,31.4724,5200.0
2006-11-29 14:55:00,37.97,37.98,37.94,37.94,2400.0,31.4641,31.4724,31.4392,31.4392,2400.0
2006-11-29 15:00:00,37.94,37.96,37.91,37.94,3500.0,31.4392,31.4558,31.4144,31.4392,3500.0
2006-11-29 15:05:00,37.93,37.95,37.92,37.94,6400.0,31.4309,31.4475,31.4227,31.4392,6400.0
2006-11-29 15:10:00,37.94,37.95,37.93,37.93,4000.0,31.4392,31.4475,31.4309,31.4309,4000.0
2006-11-29 15:15:00,37.93,37.95,37.9,37.95,8400.0,31.4309,31.4475,31.4061,31.4475,8400.0
2006-11-29 15:20:00,37.95,37.97,37.95,37.96,7900.0,31.4475,31.4641,31.4475,31.4558,7900.0
2006-11-29 15:25:00,37.95,37.97,37.95,37.95,2200.0,31.4475,31.4641,31.4475,31.4475,2200.0
2006-11-29 15:30:00,37.96,38.03,37.96,38.01,5800.0,31.4558,31.5138,31.4558,31.4972,5800.0
2006-11-29 15:35:00,38.01,38.02,37.99,38.01,7300.0,31.4972,31.5055,31.4807,31.4972,7300.0
2006-11-29 15:40:00,38.02,38.03,37.96,37.96,11300.0,31.5055,31.5138,31.4558,31.4558,11300.0
2006-11-29 15:45:00,37.97,38.0,37.97,37.97,5800.0,31.4641,31.4889,31.4641,31.4641,5800.0
2006-11-29 15:50:00,37.98,38.0,37.97,37.98,8800.0,31.4724,31.4889,31.4641,31.4724,8800.0
2006-11-29 15:55:00,38.0,38.0,37.97,37.99,18100.0,31.4889,31.4889,31.4641,31.4807,18100.0
2006-11-30 09:30:00,37.96,38.0,37.87,37.89,3800.0,31.4558,31.4889,31.3812,31.3978,3800.0
2006-11-30 09:35:00,37.92,37.99,37.91,37.96,3100.0,31.4227,31.4807,31.4144,31.4558,3100.0
2006-11-30 09:40:00,37.96,37.97,37.88,37.9,2200.0,31.4558,31.4641,31.3895,31.4061,2200.0
2006-11-30 09:45:00,37.84,37.94,37.84,37.92,2700.0,31.3564,31.4392,31.3564,31.4227,2700.0
2006-11-30 09:50:00,37.89,37.99,37.89,37.97,3500.0,31.3978,31.4807,31.3978,31.4641,3500.0
2006-11-30 09:55:00,38.0,38.0,37.9,37.9,3900.0,31.4889,31.4889,31.4061,31.4061,3900.0
2006-11-30 10:00:00,37.89,37.93,37.74,37.74,27600.0,31.3978,31.4309,31.2735,31.2735,27600.0
2006-11-30 10:05:00,37.69,37.86,37.69,37.83,7300.0,31.2321,31.3729,31.2321,31.3481,7300.0
2006-11-30 10:10:00,37.83,37.97,37.83,37.84,4600.0,31.3481,31.4641,31.3481,31.3564,4600.0
2006-11-30 10:15:00,37.88,37.88,37.8,37.84,2200.0,31.3895,31.3895,31.3232,31.3564,2200.0
2006-11-30 10:20:00,37.84,37.89,37.8,37.81,3700.0,31.3564,31.3978,31.3232,31.3315,3700.0
2006-11-30 10:25:00,37.81,37.9,37.8,37.82,3600.0,31.3315,31.4061,31.3232,31.3398,3600.0
2006-11-30 10:30:00,37.83,37.9,37.81,37.87,3300.0,31.3481,31.4061,31.3315,31.3812,3300.0
2006-11-30 10:35:00,37.86,37.91,37.84,37.88,3800.0,31.3729,31.4144,31.3564,31.3895,3800.0
2006-11-30 10:40:00,37.88,37.9,37.83,37.87,5300.0,31.3895,31.4061,31.3481,31.3812,5300.0
2006-11-30 10:45:00,37.86,37.89,37.85,37.86,3100.0,31.3729,31.3978,31.3646,31.3729,3100.0
2006-11-30 10:50:00,37.86,37.9,37.86,37.89,4100.0,31.3729,31.4061,31.3729,31.3978,4100.0
2006-11-30 10:55:00,37.88,37.89,37.87,37.87,1500.0,31.3895,31.3978,31.3812,31.3812,1500.0
2006-11-30 11:00:00,37.87,37.88,37.84,37.84,5200.0,31.3812,31.3895,31.3564,31.3564,5200.0
2006-11-30 11:05:00,37.83,37.87,37.83,37.85,4300.0,31.3481,31.3812,31.3481,31.3646,4300.0
2006-11-30 11:10:00,37.85,37.86,37.83,37.84,5600.0,31.3646,31.3729,31.3481,31.3564,5600.0
2006-11-30 11:15:00,37.85,37.85,37.83,37.83,4900.0,31.3646,31.3646,31.3481,31.3481,4900.0
2006-11-30 11:20:00,37.81,37.82,37.76,37.79,6700.0,31.3315,31.3398,31.2901,31.3149,6700.0
2006-11-30 11:25:00,37.81,37.85,37.79,37.85,3800.0,31.3315,31.3646,31.3149,31.3646,3800.0
2006-11-30 11:30:00,37.82,37.83,37.78,37.83,4600.0,31.3398,31.3481,31.3066,31.3481,4600.0
2006-11-30 11:35:00,37.82,37.82,37.79,37.8,1700.0,31.3398,31.3398,31.3149,31.3232,1700.0
2006-11-30 11:40:00,37.79,37.85,37.79,37.81,3100.0,31.3149,31.3646,31.3149,31.3315,3100.0
2006-11-30 11:45:00,37.8,37.81,37.74,37.78,3900.0,31.3232,31.3315,31.2735,31.3066,3900.0
2006-11-30 11:50:00,37.78,37.87,37.78,37.85,2900.0,31.3066,31.3812,31.3066,31.3646,2900.0
2006-11-30 11:55:00,37.85,37.9,37.85,37.87,1600.0,31.3646,31.4061,31.3646,31.3812,1600.0
2006-11-30 12:00:00,37.87,37.87,37.84,37.84,4200.0,31.3812,31.3812,31.3564,31.3564,4200.0
2006-11-30 12:05:00,37.84,37.86,37.84,37.85,1000.0,31.3564,31.3729,31.3564,31.3646,1000.0
2006-11-30 12:10:00,37.83,37.85,37.83,37.84,1400.0,31.3481,31.3646,31.3481,31.3564,1400.0
2006-11-30 12:15:00,37.85,37.85,37.84,37.84,3700.0,31.3646,31.3646,31.3564,31.3564,3700.0
2006-11-30 12:20:00,37.84,37.86,37.83,37.85,2400.0,31.3564,31.3729,31.3481,31.3646,2400.0
2006-11-30 12:25:00,37.83,37.96,37.83,37.93,53600.0,31.3481,31.4558,31.3481,31.4309,53600.0
2006-11-30 12:30:00,37.92,37.95,37.89,37.92,7700.0,31.4227,31.4475,31.3978,31.4227,7700.0
2006-11-30 12:35:00,37.92,37.92,37.84,37.86,5300.0,31.4227,31.4227,31.3564,31.3729,5300.0
2006-11-30 12:40:00,37.86,37.91,37.86,37.89,5900.0,31.3729,31.4144,31.3729,31.3978,5900.0
2006-11-30 12:45:00,37.91,37.95,37.91,37.91,5000.0,31.4144,31.4475,31.4144,31.4144,5000.0
2006-11-30 12:50:00,37.89,37.94,37.88,37.91,6100.0,31.3978,31.4392,31.3895,31.4144,6100.0
2006-11-30 12:55:00,37.9,37.9,37.86,37.88,3700.0,31.4061,31.4061,31.3729,31.3895,3700.0
2006-11-30 13:00:00,37.86,37.92,37.85,37.85,12400.0,31.3729,31.4227,31.3646,31.3646,12400.0
2006-11-30 13:05:00,37.85,37.93,37.81,37.86,22000.0,31.3646,31.4309,31.3315,31.3729,22000.0
2006-11-30 13:10:00,37.86,37.92,37.85,37.92,20500.0,31.3729,31.4227,31.3646,31.4227,20500.0
2006-11-30 13:15:00,37.89,37.95,37.88,37.88,8700.0,31.3978,31.4475,31.3895,31.3895,8700.0
2006-11-30 13:20:00,37.9,37.93,37.88,37.93,5600.0,31.4061,31.4309,31.3895,31.4309,5600.0
2006-11-30 13:25:00,37.93,38.04,37.92,38.03,7600.0,31.4309,31.5221,31.4227,31.5138,7600.0
2006-11-30 13:30:00,38.01,38.05,38.01,38.03,2400.0,31.4972,31.5304,31.4972,31.5138,2400.0
2006-11-30 13:35:00,38.02,38.04,38.02,38.03,2000.0,31.5055,31.5221,31.5055,31.5138,2000.0
2006-11-30 13:40:00,38.03,38.05,38.01,38.02,1800.0,31.5138,31.5304,31.4972,31.5055,1800.0
2006-11-30 13:45:00,38.0,38.02,38.0,38.0,2300.0,31.4889,31.5055,31.4889,31.4889,2300.0
2006-11-30 13:50:00,38.0,38.01,37.98,38.01,3000.0,31.4889,31.4972,31.4724,31.4972,3000.0
2006-11-30 13:55:00,38.0,38.01,37.95,37.95,4800.0,31.4889,31.4972,31.4475,31.4475,4800.0
2006-11-30 14:00:00,37.92,38.0,37.92,37.99,4800.0,31.4227,31.4889,31.4227,31.4807,4800.0
2006-11-30 14:05:00,37.99,37.99,37.96,37.98,2900.0,31.4807,31.4807,31.4558,31.4724,2900.0
2006-11-30 14:10:00,37.97,37.99,37.95,37.96,4800.0,31.4641,31.4807,31.4475,31.4558,4800.0
2006-11-30 14:15:00,37.96,37.99,37.96,37.99,1600.0,31.4558,31.4807,31.4558,31.4807,1600.0
2006-11-30 14:20:00,37.97,38.01,37.97,38.01,2600.0,31.4641,31.4972,31.4641,31.4972,2600.0
2006-11-30 14:25:00,38.01,38.07,38.01,38.06,1600.0,31.4972,31.547,31.4972,31.5387,1600.0
2006-11-30 14:30:00,38.06,38.07,38.05,38.07,1400.0,31.5387,31.547,31.5304,31.547,1400.0
2006-11-30 14:35:00,38.08,38.16,38.08,38.14,8000.0,31.5552,31.6215,31.5552,31.605,8000.0
2006-11-30 14:40:00,38.14,38.14,38.09,38.09,2600.0,31.605,31.605,31.5635,31.5635,2600.0
2006-11-30 14:45:00,38.1,38.13,38.1,38.12,3800.0,31.5718,31.5967,31.5718,31.5884,3800.0
2006-11-30 14:50:00,38.11,38.13,38.11,38.12,5200.0,31.5801,31.5967,31.5801,31.5884,5200.0
2006-11-30 14:55:00,38.12,38.15,38.12,38.15,1800.0,31.5884,31.6132,31.5884,31.6132,1800.0
2006-11-30 15:00:00,38.14,38.16,38.11,38.12,7300.0,31.605,31.6215,31.5801,31.5884,7300.0
2006-11-30 15:05:00,38.12,38.13,38.08,38.1,13400.0,31.5884,31.5967,31.5552,31.5718,13400.0
2006-11-30 15:10:00,38.11,38.15,38.09,38.12,18600.0,31.5801,31.6132,31.5635,31.5884,18600.0
2006-11-30 15:15:00,38.13,38.13,38.05,38.09,15400.0,31.5967,31.5967,31.5304,31.5635,15400.0
2006-11-30 15:20:00,38.07,38.09,38.0,38.01,13000.0,31.547,31.5635,31.4889,31.4972,13000.0
2006-11-30 15:25:00,38.01,38.11,38.01,38.1,5300.0,31.4972,31.5801,31.4972,31.5718,5300.0
2006-11-30 15:30:00,38.1,38.13,37.95,38.03,17500.0,31.5718,31.5967,31.4475,31.5138,17500.0
2006-11-30 15:35:00,38.04,38.08,38.01,38.04,13000.0,31.5221,31.5552,31.4972,31.5221,13000.0
2006-11-30 15:40:00,38.03,38.08,38.0,38.01,10600.0,31.5138,31.5552,31.4889,31.4972,10600.0
2006-11-30 15:45:00,38.01,38.04,38.0,38.01,21400.0,31.4972,31.5221,31.4889,31.4972,21400.0
2006-11-30 15:50:00,38.0,38.0,37.9,37.9,22400.0,31.4889,31.4889,31.4061,31.4061,22400.0
2006-11-30 15:55:00,37.9,37.98,37.9,37.96,28300.0,31.4061,31.4724,31.4061,31.4558,28300.0
2006-12-01 09:30:00,37.82,37.88,37.77,37.88,8300.0,31.3398,31.3895,31.2984,31.3895,8300.0
2006-12-01 09:35:00,37.99,38.01,37.83,37.9,8900.0,31.4807,31.4972,31.3481,31.4061,8900.0
2006-12-01 09:40:00,37.87,37.89,37.81,37.88,9100.0,31.3812,31.3978,31.3315,31.3895,9100.0
2006-12-01 09:45:00,37.91,37.95,37.88,37.88,6700.0,31.4144,31.4475,31.3895,31.3895,6700.0
2006-12-01 09:50:00,37.87,37.95,37.8,37.94,14600.0,31.3812,31.4475,31.3232,31.4392,14600.0
2006-12-01 09:55:00,37.94,38.03,37.91,37.98,24200.0,31.4392,31.5138,31.4144,31.4724,24200.0
2006-12-01 10:00:00,37.98,38.02,37.88,38.02,63200.0,31.4724,31.5055,31.3895,31.5055,63200.0
2006-12-01 10:05:00,38.02,38.03,37.95,38.0,17300.0,31.5055,31.5138,31.4475,31.4889,17300.0
2006-12-01 10:10:00,38.0,38.0,37.97,38.0,16200.0,31.4889,31.4889,31.4641,31.4889,16200.0
2006-12-01 10:15:00,38.0,38.0,37.87,37.9,4600.0,31.4889,31.4889,31.3812,31.4061,4600.0
2006-12-01 10:20:00,37.9,38.0,37.87,37.99,10900.0,31.4061,31.4889,31.3812,31.4807,10900.0
2006-12-01 10:25:00,37.97,37.99,37.84,37.89,6600.0,31.4641,31.4807,31.3564,31.3978,6600.0
2006-12-01 10:30:00,37.87,37.87,37.79,37.82,9800.0,31.3812,31.3812,31.3149,31.3398,9800.0
2006-12-01 10:35:00,37.83,37.94,37.78,37.9,28400.0,31.3481,31.4392,31.3066,31.4061,28400.0
2006-12-01 10:40:00,37.91,37.92,37.86,37.92,8400.0,31.4144,31.4227,31.3729,31.4227,8400.0
2006-12-01 10:45:00,37.91,37.93,37.86,37.93,6700.0,31.4144,31.4309,31.3729,31.4309,6700.0
2006-12-01 10:50:00,37.92,37.92,37.85,37.86,2800.0,31.4227,31.4227,31.3646,31.3729,2800.0
2006-12-01 10:55:00,37.91,37.93,37.84,37.84,4500.0,31.4144,31.4309,31.3564,31.3564,4500.0
2006-12-01 11:00:00,37.82,37.99,37.82,37.99,5100.0,31.3398,31.4807,31.3398,31.4807,5100.0
2006-12-01 11:05:00,37.99,37.99,37.93,37.96,4600.0,31.4807,31.4807,31.4309,31.4558,4600.0
2006-12-01 11:10:00,37.95,38.0,37.9,37.9,7400.0,31.4475,31.4889,31.4061,31.4061,7400.0
2006-12-01 11:15:00,37.91,37.96,37.86,37.86,1800.0,31.4144,31.4558,31.3729,31.3729,1800.0
2006-12-01 11:20:00,37.86,37.87,37.8,37.8,6900.0,31.3729,31.3812,31.3232,31.3232,6900.0
2006-12-01 11:25:00,37.8,37.96,37.76,37.9,23800.0,31.3232,31.4558,31.2901,31.4061,23800.0
2006-12-01 11:30:00,37.9,37.91,37.8,37.85,5500.0,31.4061,31.4144,31.3232,31.3646,5500.0
2006-12-01 11:35:00,37.81,37.83,37.8,37.83,6400.0,31.3315,31.3481,31.3232,31.3481,6400.0
2006-12-01 11:40:00,37.83,37.85,37.8,37.82,6100.0,31.3481,31.3646,31.3232,31.3398,6100.0
2006-12-01 11:45:00,37.86,37.9,37.86,37.88,3100.0,31.3729,31.4061,31.3729,31.3895,3100.0
2006-12-01 11:50:00,37.89,37.97,37.89,37.93,1700.0,31.3978,31.4641,31.3978,31.4309,1700.0
2006-12-01 11:55:00,37.94,38.01,37.94,38.01,2900.0,31.4392,31.4972,31.4392,31.4972,2900.0
2006-12-01 12:00:00,38.01,38.03,37.99,37.99,3200.0,31.4972,31.5138,31.4807,31.4807,3200.0
2006-12-01 12:05:00,37.98,37.98,37.91,37.92,1800.0,31.4724,31.4724,31.4144,31.4227,1800.0
2006-12-01 12:10:00,37.94,37.94,37.81,37.82,9500.0,31.4392,31.4392,31.3315,31.3398,9500.0
2006-12-01 12:15:00,37.81,37.85,37.81,37.85,4900.0,31.3315,31.3646,31.3315,31.3646,4900.0
2006-12-01 12:20:00,37.85,37.85,37.81,37.84,2900.0,31.3646,31.3646,31.3315,31.3564,2900.0
2006-12-01 12:25:00,37.81,37.85,37.81,37.85,2800.0,31.3315,31.3646,31.3315,31.3646,2800.0
2006-12-01 12:30:00,37.83,37.86,37.83,37.84,1700.0,31.3481,31.3729,31.3481,31.3564,1700.0
2006-12-01 12:35:00,37.84,37.85,37.81,37.82,2900.0,31.3564,31.3646,31.3315,31.3398,2900.0
2006-12-01 12:40:00,37.85,37.85,37.84,37.84,1500.0,31.3646,31.3646,31.3564,31.3564,1500.0
2006-12-01 12:45:00,37.84,37.89,37.84,37.87,2400.0,31.3564,31.3978,31.3564,31.3812,2400.0
2006-12-01 12:50:00,37.87,37.89,37.84,37.86,1600.0,31.3812,31.3978,31.3564,31.3729,1600.0
2006-12-01 12:55:00,37.86,37.86,37.84,37.85,2100.0,31.3729,31.3729,31.3564,31.3646,2100.0
2006-12-01 13:00:00,37.84,37.85,37.79,37.82,16000.0,31.3564,31.3646,31.3149,31.3398,16000.0
2006-12-01 13:05:00,37.83,37.87,37.79,37.86,15700.0,31.3481,31.3812,31.3149,31.3729,15700.0
2006-12-01 13:10:00,37.84,37.84,37.81,37.84,5400.0,31.3564,31.3564,31.3315,31.3564,5400.0
2006-12-01 13:15:00,37.84,37.86,37.83,37.86,1500.0,31.3564,31.3729,31.3481,31.3729,1500.0
2006-12-01 13:20:00,37.85,37.87,37.83,37.83,1500.0,31.3646,31.3812,31.3481,31.3481,1500.0
2006-12-01 13:25:00,37.85,37.85,37.8,37.8,1000.0,31.3646,31.3646,31.3232,31.3232,1000.0
2006-12-01 13:30:00,37.8,37.82,37.78,37.79,2800.0,31.3232,31.3398,31.3066,31.3149,2800.0
2006-12-01 13:35:00,37.76,37.82,37.73,37.79,7800.0,31.2901,31.3398,31.2652,31.3149,7800.0
2006-12-01 13:40:00,37.81,37.84,37.78,37.79,7000.0,31.3315,31.3564,31.3066,31.3149,7000.0
2006-12-01 13:45:00,37.8,37.82,37.79,37.79,1800.0,31.3232,31.3398,31.3149,31.3149,1800.0
2006-12-01 13:50:00,37.79,37.83,37.76,37.81,8900.0,31.3149,31.3481,31.2901,31.3315,8900.0
2006-12-01 13:55:00,37.83,37.84,37.8,37.81,2400.0,31.3481,31.3564,31.3232,31.3315,2400.0
2006-12-01 14:00:00,37.8,37.83,37.78,37.78,2700.0,31.3232,31.3481,31.3066,31.3066,2700.0
2006-12-01 14:05:00,37.8,37.83,37.77,37.82,10600.0,31.3232,31.3481,31.2984,31.3398,10600.0
2006-12-01 14:10:00,37.81,37.86,37.81,37.85,8000.0,31.3315,31.3729,31.3315,31.3646,8000.0
2006-12-01 14:15:00,37.85,37.85,37.8,37.82,2300.0,31.3646,31.3646,31.3232,31.3398,2300.0
2006-12-01 14:20:00,37.82,37.84,37.81,37.82,2800.0,31.3398,31.3564,31.3315,31.3398,2800.0
2006-12-01 14:25:00,37.86,37.86,37.8,37.8,1900.0,31.3729,31.3729,31.3232,31.3232,1900.0
2006-12-01 14:30:00,37.81,37.84,37.79,37.79,4300.0,31.3315,31.3564,31.3149,31.3149,4300.0
2006-12-01 14:35:00,37.81,37.86,37.79,37.85,13300.0,31.3315,31.3729,31.3149,31.3646,13300.0
2006-12-01 14:40:00,37.82,37.82,37.79,37.81,5200.0,31.3398,31.3398,31.3149,31.3315,5200.0
2006-12-01 14:45:00,37.81,37.83,37.8,37.81,2900.0,31.3315,31.3481,31.3232,31.3315,2900.0
2006-12-01 14:50:00,37.81,37.83,37.79,37.8,3600.0,31.3315,31.3481,31.3149,31.3232,3600.0
2006-12-01 14:55:00,37.8,37.81,37.78,37.8,4300.0,31.3232,31.3315,31.3066,31.3232,4300.0
2006-12-01 15:00:00,37.79,37.84,37.78,37.81,2900.0,31.3149,31.3564,31.3066,31.3315,2900.0
2006-12-01 15:05:00,37.81,37.84,37.81,37.83,3100.0,31.3315,31.3564,31.3315,31.3481,3100.0
2006-12-01 15:10:00,37.82,37.85,37.8,37.82,2700.0,31.3398,31.3646,31.3232,31.3398,2700.0
2006-12-01 15:15:00,37.82,37.84,37.81,37.84,2000.0,31.3398,31.3564,31.3315,31.3564,2000.0
2006-12-01 15:20:00,37.84,37.86,37.8,37.83,2700.0,31.3564,31.3729,31.3232,31.3481,2700.0
2006-12-01 15:25:00,37.84,37.88,37.82,37.85,2600.0,31.3564,31.3895,31.3398,31.3646,2600.0
2006-12-01 15:30:00,37.85,37.85,37.8,37.82,4000.0,31.3646,31.3646,31.3232,31.3398,4000.0
2006-12-01 15:35:00,37.8,37.87,37.8,37.87,2300.0,31.3232,31.3812,31.3232,31.3812,2300.0
2006-12-01 15:40:00,37.85,37.87,37.84,37.87,5500.0,31.3646,31.3812,31.3564,31.3812,5500.0
2006-12-01 15:45:00,37.88,37.91,37.87,37.91,4500.0,31.3895,31.4144,31.3812,31.4144,4500.0
2006-12-01 15:50:00,37.9,37.95,37.89,37.92,5900.0,31.4061,31.4475,31.3978,31.4227,5900.0
2006-12-01 15:55:00,37.92,37.94,37.91,37.91,7000.0,31.4227,31.4392,31.4144,31.4144,7000.0
2006-12-04 09:30:00,37.97,38.0,37.87,38.0,11200.0,31.4641,31.4889,31.3812,31.4889,11200.0
2006-12-04 09:35:00,37.93,38.18,37.91,38.17,13900.0,31.4309,31.6381,31.4144,31.6298,13900.0
2006-12-04 09:40:00,38.12,38.3,38.12,38.3,4200.0,31.5884,31.7375,31.5884,31.7375,4200.0
2006-12-04 09:45:00,38.3,38.39,38.28,38.33,5300.0,31.7375,31.8121,31.721,31.7624,5300.0
2006-12-04 09:50:00,38.36,38.4,38.33,38.33,4900.0,31.7873,31.8204,31.7624,31.7624,4900.0
2006-12-04 09:55:00,38.39,38.4,38.35,38.35,5600.0,31.8121,31.8204,31.779,31.779,5600.0
2006-12-04 10:00:00,38.34,38.47,38.34,38.41,8200.0,31.7707,31.8784,31.7707,31.8287,8200.0
2006-12-04 10:05:00,38.43,38.49,38.41,38.44,2400.0,31.8453,31.895,31.8287,31.8536,2400.0
2006-12-04 10:10:00,38.43,38.48,38.37,38.37,4000.0,31.8453,31.8867,31.7956,31.7956,4000.0
2006-12-04 10:15:00,38.37,38.46,38.34,38.38,4200.0,31.7956,31.8701,31.7707,31.8038,4200.0
2006-12-04 10:20:00,38.38,38.43,38.37,38.43,2400.0,31.8038,31.8453,31.7956,31.8453,2400.0
2006-12-04 10:25:00,38.43,38.51,38.43,38.44,4200.0,31.8453,31.9116,31.8453,31.8536,4200.0
2006-12-04 10:30:00,38.45,38.45,38.36,38.36,5300.0,31.8618,31.8618,31.7873,31.7873,5300.0
2006-12-04 10:35:00,38.36,38.37,38.23,38.23,2600.0,31.7873,31.7956,31.6795,31.6795,2600.0
2006-12-04 10:40:00,38.23,38.23,38.19,38.19,2700.0,31.6795,31.6795,31.6464,31.6464,2700.0
2006-12-04 10:45:00,38.22,38.23,38.2,38.23,2800.0,31.6713,31.6795,31.6547,31.6795,2800.0
2006-12-04 10:50:00,38.2,38.3,38.19,38.3,7500.0,31.6547,31.7375,31.6464,31.7375,7500.0
2006-12-04 10:55:00,38.35,38.36,38.29,38.29,2400.0,31.779,31.7873,31.7293,31.7293,2400.0
2006-12-04 11:00:00,38.29,38.31,38.28,38.31,2100.0,31.7293,31.7458,31.721,31.7458,2100.0
2006-12-04 11:05:00,38.3,38.39,38.3,38.34,2900.0,31.7375,31.8121,31.7375,31.7707,2900.0
2006-12-04 11:10:00,38.36,38.4,38.36,38.38,3700.0,31.7873,31.8204,31.7873,31.8038,3700.0
2006-12-04 11:15:00,38.39,38.42,38.36,38.36,5800.0,31.8121,31.837,31.7873,31.7873,5800.0
2006-12-04 11:20:00,38.39,38.39,38.35,38.36,4100.0,31.8121,31.8121,31.779,31.7873,4100.0
2006-12-04 11:25:00,38.36,38.4,38.35,38.4,3900.0,31.7873,31.8204,31.779,31.8204,3900.0
2006-12-04 11:30:00,38.39,38.39,38.36,38.38,1600.0,31.8121,31.8121,31.7873,31.8038,1600.0
2006-12-04 11:35:00,38.35,38.38,38.32,38.38,6100.0,31.779,31.8038,31.7541,31.8038,6100.0
2006-12-04 11:40:00,38.39,38.39,38.32,38.32,2200.0,31.8121,31.8121,31.7541,31.7541,2200.0
2006-12-04 11:45:00,38.31,38.31,38.29,38.29,1800.0,31.7458,31.7458,31.7293,31.7293,1800.0
2006-12-04 11:50:00,38.29,38.29,38.25,38.28,2800.0,31.7293,31.7293,31.6961,31.721,2800.0
2006-12-04 11:55:00,38.27,38.28,38.25,38.27,900.0,31.7127,31.721,31.6961,31.7127,900.0
2006-12-04 12:00:00,38.27,38.31,38.27,38.29,2500.0,31.7127,31.7458,31.7127,31.7293,2500.0
2006-12-04 12:05:00,38.3,38.3,38.25,38.28,1900.0,31.7375,31.7375,31.6961,31.721,1900.0
2006-12-04 12:10:00,38.28,38.28,38.24,38.24,1100.0,31.721,31.721,31.6878,31.6878,1100.0
2006-12-04 12:15:00,38.25,38.3,38.24,38.3,3100.0,31.6961,31.7375,31.6878,31.7375,3100.0
2006-12-04 12:20:00,38.26,38.3,38.23,38.27,4400.0,31.7044,31.7375,31.6795,31.7127,4400.0
2006-12-04 12:25:00,38.25,38.25,38.24,38.25,1600.0,31.6961,31.6961,31.6878,31.6961,1600.0
2006-12-04 12:30:00,38.23,38.27,38.23,38.25,2300.0,31.6795,31.7127,31.6795,31.6961,2300.0
2006-12-04 12:35:00,38.26,38.26,38.24,38.24,3900.0,31.7044,31.7044,31.6878,31.6878,3900.0
2006-12-04 12:40:00,38.24,38.34,38.22,38.34,19900.0,31.6878,31.7707,31.6713,31.7707,19900.0
2006-12-04 12:45:00,38.34,38.34,38.26,38.26,1600.0,31.7707,31.7707,31.7044,31.7044,1600.0
2006-12-04 12:50:00,38.26,38.27,38.21,38.23,3600.0,31.7044,31.7127,31.663,31.6795,3600.0
2006-12-04 12:55:00,38.24,38.3,38.23,38.3,4700.0,31.6878,31.7375,31.6795,31.7375,4700.0
2006-12-04 13:00:00,38.29,38.37,38.28,38.32,21800.0,31.7293,31.7956,31.721,31.7541,21800.0
2006-12-04 13:05:00,38.32,38.33,38.31,38.31,1700.0,31.7541,31.7624,31.7458,31.7458,1700.0
2006-12-04 13:10:00,38.3,38.31,38.26,38.26,5300.0,31.7375,31.7458,31.7044,31.7044,5300.0
2006-12-04 13:15:00,38.26,38.27,38.24,38.25,2800.0,31.7044,31.7127,31.6878,31.6961,2800.0
2006-12-04 13:20:00,38.25,38.28,38.24,38.27,10400.0,31.6961,31.721,31.6878,31.7127,10400.0
2006-12-04 13:25:00,38.28,38.3,38.25,38.29,2600.0,31.721,31.7375,31.6961,31.7293,2600.0
2006-12-04 13:30:00,38.29,38.3,38.23,38.27,8300.0,31.7293,31.7375,31.6795,31.7127,8300.0
2006-12-04 13:35:00,38.3,38.32,38.29,38.3,2500.0,31.7375,31.7541,31.7293,31.7375,2500.0
2006-12-04 13:40:00,38.31,38.33,38.31,38.32,3900.0,31.7458,31.7624,31.7458,31.7541,3900.0
2006-12-04 13:45:00,38.33,38.33,38.31,38.31,4000.0,31.7624,31.7624,31.7458,31.7458,4000.0
2006-12-04 13:50:00,38.31,38.31,38.28,38.29,6100.0,31.7458,31.7458,31.721,31.7293,6100.0
2006-12-04 13:55:00,38.3,38.34,38.29,38.32,23300.0,31.7375,31.7707,31.7293,31.7541,23300.0
2006-12-04 14:00:00,38.31,38.33,38.28,38.28,4100.0,31.7458,31.7624,31.721,31.721,4100.0
2006-12-04 14:05:00,38.27,38.32,38.25,38.3,4700.0,31.7127,31.7541,31.6961,31.7375,4700.0
2006-12-04 14:10:00,38.3,38.3,38.27,38.28,4000.0,31.7375,31.7375,31.7127,31.721,4000.0
2006-12-04 14:15:00,38.29,38.32,38.28,38.3,1900.0,31.7293,31.7541,31.721,31.7375,1900.0
2006-12-04 14:20:00,38.27,38.29,38.26,38.29,1900.0,31.7127,31.7293,31.7044,31.7293,1900.0
2006-12-04 14:25:00,38.29,38.34,38.29,38.33,4700.0,31.7293,31.7707,31.7293,31.7624,4700.0
2006-12-04 14:30:00,38.33,38.34,38.26,38.27,4100.0,31.7624,31.7707,31.7044,31.7127,4100.0
2006-12-04 14:35:00,38.27,38.27,38.24,38.25,4900.0,31.7127,31.7127,31.6878,31.6961,4900.0
2006-12-04 14:40:00,38.26,38.29,38.21,38.25,12000.0,31.7044,31.7293,31.663,31.6961,12000.0
2006-12-04 14:45:00,38.27,38.3,38.26,38.26,2800.0,31.7127,31.7375,31.7044,31.7044,2800.0
2006-12-04 14:50:00,38.28,38.28,38.26,38.27,2400.0,31.721,31.721,31.7044,31.7127,2400.0
2006-12-04 14:55:00,38.27,38.28,38.26,38.27,2800.0,31.7127,31.721,31.7044,31.7127,2800.0
2006-12-04 15:00:00,38.27,38.28,38.25,38.27,5600.0,31.7127,31.721,31.6961,31.7127,5600.0
2006-12-04 15:05:00,38.27,38.3,38.25,38.3,8000.0,31.7127,31.7375,31.6961,31.7375,8000.0
2006-12-04 15:10:00,38.3,38.3,38.25,38.25,6100.0,31.7375,31.7375,31.6961,31.6961,6100.0
2006-12-04 15:15:00,38.25,38.26,38.24,38.25,5300.0,31.6961,31.7044,31.6878,31.6961,5300.0
2006-12-04 15:20:00,38.25,38.26,38.23,38.26,7500.0,31.6961,31.7044,31.6795,31.7044,7500.0
2006-12-04 15:25:00,38.26,38.27,38.25,38.25,2400.0,31.7044,31.7127,31.6961,31.6961,2400.0
2006-12-04 15:30:00,38.24,38.25,38.22,38.24,4900.0,31.6878,31.6961,31.6713,31.6878,4900.0
2006-12-04 15:35:00,38.25,38.28,38.25,38.27,2900.0,31.6961,31.721,31.6961,31.7127,2900.0
2006-12-04 15:40:00,38.28,38.29,38.24,38.24,6100.0,31.721,31.7293,31.6878,31.6878,6100.0
2006-12-04 15:45:00,38.24,38.24,38.22,38.22,5600.0,31.6878,31.6878,31.6713,31.6713,5600.0
2006-12-04 15:50:00,38.24,38.26,38.22,38.25,14900.0,31.6878,31.7044,31.6713,31.6961,14900.0
2006-12-04 15:55:00,38.26,38.3,38.25,38.3,12200.0,31.7044,31.7375,31.6961,31.7375,12200.0
2006-12-05 09:30:00,38.22,38.27,38.16,38.16,9300.0,31.6713,31.7127,31.6215,31.6215,9300.0
2006-12-05 09:35:00,38.2,38.31,38.13,38.17,2700.0,31.6547,31.7458,31.5967,31.6298,2700.0
2006-12-05 09:40:00,38.18,38.19,38.14,38.17,2100.0,31.6381,31.6464,31.605,31.6298,2100.0
2006-12-05 09:45:00,38.19,38.2,38.14,38.14,2500.0,31.6464,31.6547,31.605,31.605,2500.0
2006-12-05 09:50:00,38.13,38.17,38.12,38.16,1400.0,31.5967,31.6298,31.5884,31.6215,1400.0
2006-12-05 09:55:00,38.16,38.21,38.15,38.19,2300.0,31.6215,31.663,31.6132,31.6464,2300.0
2006-12-05 10:00:00,38.15,38.41,38.15,38.29,9000.0,31.6132,31.8287,31.6132,31.7293,9000.0
2006-12-05 10:05:00,38.29,38.31,38.22,38.26,4800.0,31.7293,31.7458,31.6713,31.7044,4800.0
2006-12-05 10:10:00,38.26,38.38,38.25,38.37,11100.0,31.7044,31.8038,31.6961,31.7956,11100.0
2006-12-05 10:15:00,38.38,38.49,38.37,38.45,6500.0,31.8038,31.895,31.7956,31.8618,6500.0
2006-12-05 10:20:00,38.45,38.46,38.4,38.46,4200.0,31.8618,31.8701,31.8204,31.8701,4200.0
2006-12-05 10:25:00,38.46,38.46,38.41,38.43,2400.0,31.8701,31.8701,31.8287,31.8453,2400.0
2006-12-05 10:30:00,38.41,38.46,38.41,38.41,5100.0,31.8287,31.8701,31.8287,31.8287,5100.0
2006-12-05 10:35:00,38.41,38.47,38.41,38.45,6200.0,31.8287,31.8784,31.8287,31.8618,6200.0
2006-12-05 10:40:00,38.45,38.45,38.42,38.43,2400.0,31.8618,31.8618,31.837,31.8453,2400.0
2006-12-05 10:45:00,38.43,38.47,38.43,38.46,2500.0,31.8453,31.8784,31.8453,31.8701,2500.0
2006-12-05 10:50:00,38.46,38.46,38.42,38.44,600.0,31.8701,31.8701,31.837,31.8536,600.0
2006-12-05 10:55:00,38.44,38.47,38.44,38.46,2200.0,31.8536,31.8784,31.8536,31.8701,2200.0
2006-12-05 11:00:00,38.45,38.52,38.45,38.5,5200.0,31.8618,31.9198,31.8618,31.9033,5200.0
2006-12-05 11:05:00,38.5,38.51,38.5,38.5,5700.0,31.9033,31.9116,31.9033,31.9033,5700.0
2006-12-05 11:10:00,38.52,38.52,38.45,38.45,11700.0,31.9198,31.9198,31.8618,31.8618,11700.0
2006-12-05 11:15:00,38.46,38.48,38.42,38.42,8200.0,31.8701,31.8867,31.837,31.837,8200.0
2006-12-05 11:20:00,38.41,38.46,38.41,38.46,3500.0,31.8287,31.8701,31.8287,31.8701,3500.0
2006-12-05 11:25:00,38.47,38.5,38.47,38.5,2800.0,31.8784,31.9033,31.8784,31.9033,2800.0
2006-12-05 11:30:00,38.49,38.51,38.49,38.51,5800.0,31.895,31.9116,31.895,31.9116,5800.0
2006-12-05 11:35:00,38.49,38.57,38.48,38.56,11800.0,31.895,31.9613,31.8867,31.953,11800.0
2006-12-05 11:40:00,38.56,38.58,38.54,38.56,8100.0,31.953,31.9696,31.9364,31.953,8100.0
2006-12-05 11:45:00,38.56,38.56,38.54,38.56,2500.0,31.953,31.953,31.9364,31.953,2500.0
2006-12-05 11:50:00,38.56,38.57,38.55,38.56,3200.0,31.953,31.9613,31.9447,31.953,3200.0
2006-12-05 11:55:00,38.55,38.56,38.52,38.52,6900.0,31.9447,31.953,31.9198,31.9198,6900.0
2006-12-05 12:00:00,38.5,38.52,38.47,38.47,4800.0,31.9033,31.9198,31.8784,31.8784,4800.0
2006-12-05 12:05:00,38.48,38.5,38.47,38.5,5700.0,31.8867,31.9033,31.8784,31.9033,5700.0
2006-12-05 12:10:00,38.49,38.52,38.47,38.52,5800.0,31.895,31.9198,31.8784,31.9198,5800.0
2006-12-05 12:15:00,38.52,38.52,38.48,38.51,1900.0,31.9198,31.9198,31.8867,31.9116,1900.0
2006-12-05 12:20:00,38.49,38.51,38.49,38.51,1700.0,31.895,31.9116,31.895,31.9116,1700.0
2006-12-05 12:25:00,38.51,38.52,38.47,38.47,3900.0,31.9116,31.9198,31.8784,31.8784,3900.0
2006-12-05 12:30:00,38.5,38.51,38.48,38.51,2900.0,31.9033,31.9116,31.8867,31.9116,2900.0
2006-12-05 12:35:00,38.5,38.51,38.47,38.47,7500.0,31.9033,31.9116,31.8784,31.8784,7500.0
2006-12-05 12:40:00,38.47,38.5,38.47,38.47,4900.0,31.8784,31.9033,31.8784,31.8784,4900.0
2006-12-05 12:45:00,38.47,38.49,38.46,38.47,5900.0,31.8784,31.895,31.8701,31.8784,5900.0
2006-12-05 12:50:00,38.46,38.46,38.43,38.44,13200.0,31.8701,31.8701,31.8453,31.8536,13200.0
2006-12-05 12:55:00,38.46,38.46,38.43,38.44,2000.0,31.8701,31.8701,31.8453,31.8536,2000.0
2006-12-05 13:00:00,38.45,38.48,38.45,38.47,800.0,31.8618,31.8867,31.8618,31.8784,800.0
2006-12-05 13:05:00,38.48,38.48,38.46,38.46,1200.0,31.8867,31.8867,31.8701,31.8701,1200.0
2006-12-05 13:10:00,38.47,38.47,38.45,38.46,2400.0,31.8784,31.8784,31.8618,31.8701,2400.0
2006-12-05 13:15:00,38.46,38.49,38.46,38.49,900.0,31.8701,31.895,31.8701,31.895,900.0
2006-12-05 13:20:00,38.49,38.49,38.45,38.45,4100.0,31.895,31.895,31.8618,31.8618,4100.0
2006-12-05 13:25:00,38.45,38.45,38.42,38.43,4000.0,31.8618,31.8618,31.837,31.8453,4000.0
2006-12-05 13:30:00,38.44,38.45,38.42,38.42,2900.0,31.8536,31.8618,31.837,31.837,2900.0
2006-12-05 13:35:00,38.43,38.43,38.42,38.42,1100.0,31.8453,31.8453,31.837,31.837,1100.0
2006-12-05 13:40:00,38.42,38.45,38.42,38.45,1000.0,31.837,31.8618,31.837,31.8618,1000.0
2006-12-05 13:45:00,38.45,38.45,38.44,38.45,3000.0,31.8618,31.8618,31.8536,31.8618,3000.0
2006-12-05 13:50:00,38.44,38.45,38.43,38.44,2200.0,31.8536,31.8618,31.8453,31.8536,2200.0
2006-12-05 13:55:00,38.44,38.44,38.44,38.44,800.0,31.8536,31.8536,31.8536,31.8536,800.0
2006-12-05 14:00:00,38.44,38.46,38.44,38.44,1100.0,31.8536,31.8701,31.8536,31.8536,1100.0
2006-12-05 14:05:00,38.45,38.45,38.44,38.44,2700.0,31.8618,31.8618,31.8536,31.8536,2700.0
2006-12-05 14:10:00,38.45,38.45,38.43,38.43,2200.0,31.8618,31.8618,31.8453,31.8453,2200.0
2006-12-05 14:15:00,38.45,38.45,38.43,38.44,2100.0,31.8618,31.8618,31.8453,31.8536,2100.0
2006-12-05 14:20:00,38.45,38.45,38.4,38.43,16300.0,31.8618,31.8618,31.8204,31.8453,16300.0
2006-12-05 14:25:00,38.42,38.44,38.39,38.4,3300.0,31.837,31.8536,31.8121,31.8204,3300.0
2006-12-05 14:30:00,38.39,38.42,38.39,38.42,2400.0,31.8121,31.837,31.8121,31.837,2400.0
2006-12-05 14:35:00,38.42,38.42,38.39,38.4,3500.0,31.837,31.837,31.8121,31.8204,3500.0
2006-12-05 14:40:00,38.4,38.43,38.4,38.42,1800.0,31.8204,31.8453,31.8204,31.837,1800.0
2006-12-05 14:45:00,38.44,38.44,38.39,38.4,3900.0,31.8536,31.8536,31.8121,31.8204,3900.0
2006-12-05 14:50:00,38.4,38.41,38.38,38.41,7600.0,31.8204,31.8287,31.8038,31.8287,7600.0
2006-12-05 14:55:00,38.41,38.42,38.41,38.42,2200.0,31.8287,31.837,31.8287,31.837,2200.0
2006-12-05 15:00:00,38.41,38.44,38.38,38.41,16900.0,31.8287,31.8536,31.8038,31.8287,16900.0
2006-12-05 15:05:00,38.39,38.47,38.36,38.47,18300.0,31.8121,31.8784,31.7873,31.8784,18300.0
2006-12-05 15:10:00,38.45,38.46,38.43,38.45,7900.0,31.8618,31.8701,31.8453,31.8618,7900.0
2006-12-05 15:15:00,38.44,38.46,38.43,38.43,7700.0,31.8536,31.8701,31.8453,31.8453,7700.0
2006-12-05 15:20:00,38.43,38.45,38.43,38.45,2100.0,31.8453,31.8618,31.8453,31.8618,2100.0
2006-12-05 15:25:00,38.45,38.45,38.4,38.44,4900.0,31.8618,31.8618,31.8204,31.8536,4900.0
2006-12-05 15:30:00,38.45,38.45,38.34,38.37,4000.0,31.8618,31.8618,31.7707,31.7956,4000.0
2006-12-05 15:35:00,38.37,38.42,38.37,38.41,7300.0,31.7956,31.837,31.7956,31.8287,7300.0
2006-12-05 15:40:00,38.41,38.42,38.39,38.42,6600.0,31.8287,31.837,31.8121,31.837,6600.0
2006-12-05 15:45:00,38.43,38.44,38.41,38.43,8100.0,31.8453,31.8536,31.8287,31.8453,8100.0
2006-12-05 15:50:00,38.43,38.43,38.41,38.42,5600.0,31.8453,31.8453,31.8287,31.837,5600.0
2006-12-05 15:55:00,38.43,38.44,38.38,38.43,15400.0,31.8453,31.8536,31.8038,31.8453,15400.0
2006-12-06 09:30:00,38.38,38.42,38.32,38.39,2300.0,31.8038,31.837,31.7541,31.8121,2300.0
2006-12-06 09:35:00,38.38,38.44,38.35,38.35,3600.0,31.8038,31.8536,31.779,31.779,3600.0
2006-12-06 09:40:00,38.35,38.38,38.22,38.22,4000.0,31.779,31.8038,31.6713,31.6713,4000.0
2006-12-06 09:45:00,38.22,38.36,38.22,38.36,3200.0,31.6713,31.7873,31.6713,31.7873,3200.0
2006-12-06 09:50:00,38.31,38.34,38.25,38.25,3200.0,31.7458,31.7707,31.6961,31.6961,3200.0
2006-12-06 09:55:00,38.26,38.34,38.22,38.33,4200.0,31.7044,31.7707,31.6713,31.7624,4200.0
2006-12-06 10:00:00,38.33,38.33,38.23,38.27,2500.0,31.7624,31.7624,31.6795,31.7127,2500.0
2006-12-06 10:05:00,38.28,38.37,38.28,38.37,4700.0,31.721,31.7956,31.721,31.7956,4700.0
2006-12-06 10:10:00,38.38,38.38,38.32,38.35,2800.0,31.8038,31.8038,31.7541,31.779,2800.0
2006-12-06 10:15:00,38.36,38.41,38.36,38.39,6100.0,31.7873,31.8287,31.7873,31.8121,6100.0
2006-12-06 10:20:00,38.39,38.53,38.39,38.42,5900.0,31.8121,31.9281,31.8121,31.837,5900.0
2006-12-06 10:25:00,38.42,38.49,38.41,38.43,3300.0,31.837,31.895,31.8287,31.8453,3300.0
2006-12-06 10:30:00,38.4,38.44,38.31,38.37,7400.0,31.8204,31.8536,31.7458,31.7956,7400.0
2006-12-06 10:35:00,38.38,38.41,38.31,38.34,2900.0,31.8038,31.8287,31.7458,31.7707,2900.0
2006-12-06 10:40:00,38.34,38.41,38.31,38.41,4600.0,31.7707,31.8287,31.7458,31.8287,4600.0
2006-12-06 10:45:00,38.4,38.4,38.35,38.35,2700.0,31.8204,31.8204,31.779,31.779,2700.0
2006-12-06 10:50:00,38.35,38.46,38.34,38.46,12100.0,31.779,31.8701,31.7707,31.8701,12100.0
2006-12-06 10:55:00,38.46,38.49,38.4,38.45,20400.0,31.8701,31.895,31.8204,31.8618,20400.0
2006-12-06 11:00:00,38.45,38.47,38.41,38.47,4900.0,31.8618,31.8784,31.8287,31.8784,4900.0
2006-12-06 11:05:00,38.47,38.53,38.47,38.52,11800.0,31.8784,31.9281,31.8784,31.9198,11800.0
2006-12-06 11:10:00,38.52,38.53,38.49,38.5,1700.0,31.9198,31.9281,31.895,31.9033,1700.0
2006-12-06 11:15:00,38.51,38.56,38.51,38.56,3100.0,31.9116,31.953,31.9116,31.953,3100.0
2006-12-06 11:20:00,38.55,38.59,38.54,38.56,5500.0,31.9447,31.9779,31.9364,31.953,5500.0
2006-12-06 11:25:00,38.54,38.59,38.53,38.55,5400.0,31.9364,31.9779,31.9281,31.9447,5400.0
2006-12-06 11:30:00,38.57,38.6,38.53,38.57,2700.0,31.9613,31.9861,31.9281,31.9613,2700.0
2006-12-06 11:35:00,38.58,38.58,38.53,38.57,5700.0,31.9696,31.9696,31.9281,31.9613,5700.0
2006-12-06 11:40:00,38.56,38.62,38.56,38.62,9900.0,31.953,32.0027,31.953,32.0027,9900.0
2006-12-06 11:45:00,38.64,38.66,38.62,38.65,11400.0,32.0193,32.0359,32.0027,32.0276,11400.0
2006-12-06 11:50:00,38.66,38.67,38.63,38.65,11200.0,32.0359,32.0441,32.011,32.0276,11200.0
2006-12-06 11:55:00,38.68,38.68,38.64,38.66,5100.0,32.0524,32.0524,32.0193,32.0359,5100.0
2006-12-06 12:00:00,38.64,38.66,38.6,38.65,6600.0,32.0193,32.0359,31.9861,32.0276,6600.0
2006-12-06 12:05:00,38.65,38.69,38.65,38.68,2100.0,32.0276,32.0607,32.0276,32.0524,2100.0
2006-12-06 12:10:00,38.67,38.7,38.65,38.7,5600.0,32.0441,32.069,32.0276,32.069,5600.0
2006-12-06 12:15:00,38.69,38.75,38.68,38.73,4800.0,32.0607,32.1104,32.0524,32.0939,4800.0
2006-12-06 12:20:00,38.74,38.74,38.71,38.71,5100.0,32.1022,32.1022,32.0773,32.0773,5100.0
2006-12-06 12:25:00,38.71,38.73,38.71,38.73,2800.0,32.0773,32.0939,32.0773,32.0939,2800.0
2006-12-06 12:30:00,38.74,38.76,38.74,38.75,5000.0,32.1022,32.1187,32.1022,32.1104,5000.0
2006-12-06 12:35:00,38.75,38.79,38.75,38.79,5400.0,32.1104,32.1436,32.1104,32.1436,5400.0
2006-12-06 12:40:00,38.78,38.82,38.78,38.82,8000.0,32.1353,32.1684,32.1353,32.1684,8000.0
2006-12-06 12:45:00,38.82,38.88,38.81,38.85,10100.0,32.1684,32.2182,32.1602,32.1933,10100.0
2006-12-06 12:50:00,38.85,38.89,38.82,38.85,8800.0,32.1933,32.2265,32.1684,32.1933,8800.0
2006-12-06 12:55:00,38.87,38.87,38.82,38.85,4500.0,32.2099,32.2099,32.1684,32.1933,4500.0
2006-12-06 13:00:00,38.81,38.84,38.79,38.84,4900.0,32.1602,32.185,32.1436,32.185,4900.0
2006-12-06 13:05:00,38.85,38.85,38.8,38.8,4000.0,32.1933,32.1933,32.1519,32.1519,4000.0
2006-12-06 13:10:00,38.8,38.83,38.8,38.81,2200.0,32.1519,32.1767,32.1519,32.1602,2200.0
2006-12-06 13:15:00,38.83,38.83,38.81,38.82,2700.0,32.1767,32.1767,32.1602,32.1684,2700.0
2006-12-06 13:20:00,38.82,38.85,38.8,38.82,4500.0,32.1684,32.1933,32.1519,32.1684,4500.0
2006-12-06 13:25:00,38.84,38.85,38.82,38.83,2100.0,32.185,32.1933,32.1684,32.1767,2100.0
2006-12-06 13:30:00,38.82,38.87,38.82,38.84,1400.0,32.1684,32.2099,32.1684,32.185,1400.0
2006-12-06 13:35:00,38.83,38.86,38.8,38.8,7000.0,32.1767,32.2016,32.1519,32.1519,7000.0
2006-12-06 13:40:00,38.8,38.81,38.78,38.8,3200.0,32.1519,32.1602,32.1353,32.1519,3200.0
2006-12-06 13:45:00,38.79,38.8,38.76,38.76,2100.0,32.1436,32.1519,32.1187,32.1187,2100.0
2006-12-06 13:50:00,38.76,38.81,38.76,38.8,2800.0,32.1187,32.1602,32.1187,32.1519,2800.0
2006-12-06 13:55:00,38.8,38.81,38.77,38.78,3100.0,32.1519,32.1602,32.127,32.1353,3100.0
2006-12-06 14:00:00,38.78,38.81,38.78,38.8,2600.0,32.1353,32.1602,32.1353,32.1519,2600.0
2006-12-06 14:05:00,38.81,38.81,38.8,38.8,3400.0,32.1602,32.1602,32.1519,32.1519,3400.0
2006-12-06 14:10:00,38.8,38.8,38.78,38.8,2600.0,32.1519,32.1519,32.1353,32.1519,2600.0
2006-12-06 14:15:00,38.79,38.79,38.74,38.77,2300.0,32.1436,32.1436,32.1022,32.127,2300.0
2006-12-06 14:20:00,38.77,38.77,38.74,38.76,3700.0,32.127,32.127,32.1022,32.1187,3700.0
2006-12-06 14:25:00,38.75,38.75,38.7,38.7,3800.0,32.1104,32.1104,32.069,32.069,3800.0
2006-12-06 14:30:00,38.7,38.74,38.7,38.74,3700.0,32.069,32.1022,32.069,32.1022,3700.0
2006-12-06 14:35:00,38.74,38.74,38.69,38.69,3300.0,32.1022,32.1022,32.0607,32.0607,3300.0
2006-12-06 14:40:00,38.69,38.7,38.65,38.69,4000.0,32.0607,32.069,32.0276,32.0607,4000.0
2006-12-06 14:45:00,38.69,38.72,38.69,38.72,2800.0,32.0607,32.0856,32.0607,32.0856,2800.0
2006-12-06 14:50:00,38.71,38.73,38.7,38.73,1800.0,32.0773,32.0939,32.069,32.0939,1800.0
2006-12-06 14:55:00,38.74,38.75,38.74,38.75,1800.0,32.1022,32.1104,32.1022,32.1104,1800.0
2006-12-06 15:00:00,38.75,38.75,38.71,38.71,1900.0,32.1104,32.1104,32.0773,32.0773,1900.0
2006-12-06 15:05:00,38.72,38.73,38.71,38.72,2200.0,32.0856,32.0939,32.0773,32.0856,2200.0
2006-12-06 15:10:00,38.72,38.72,38.72,38.72,3400.0,32.0856,32.0856,32.0856,32.0856,3400.0
2006-12-06 15:15:00,38.72,38.75,38.69,38.69,6000.0,32.0856,32.1104,32.0607,32.0607,6000.0
2006-12-06 15:20:00,38.73,38.77,38.72,38.75,6100.0,32.0939,32.127,32.0856,32.1104,6100.0
2006-12-06 15:25:00,38.76,38.76,38.74,38.76,3500.0,32.1187,32.1187,32.1022,32.1187,3500.0
2006-12-06 15:30:00,38.75,38.8,38.74,38.8,11200.0,32.1104,32.1519,32.1022,32.1519,11200.0
2006-12-06 15:35:00,38.78,38.9,38.76,38.89,27700.0,32.1353,32.2347,32.1187,32.2265,27700.0
2006-12-06 15:40:00,38.89,38.93,38.86,38.91,13200.0,32.2265,32.2596,32.2016,32.243,13200.0
2006-12-06 15:45:00,38.89,38.93,38.86,38.91,16300.0,32.2265,32.2596,32.2016,32.243,16300.0
2006-12-06 15:50:00,38.91,38.92,38.88,38.91,18800.0,32.243,32.2513,32.2182,32.243,18800.0
2006-12-06 15:55:00,38.91,38.91,38.85,38.86,20100.0,32.243,32.243,32.1933,32.2016,20100.0
2006-12-07 09:30:00,38.84,38.87,38.79,38.87,5100.0,32.185,32.2099,32.1436,32.2099,5100.0
2006-12-07 09:35:00,38.87,38.9,38.84,38.87,3500.0,32.2099,32.2347,32.185,32.2099,3500.0
2006-12-07 09:40:00,38.88,38.95,38.85,38.91,4500.0,32.2182,32.2762,32.1933,32.243,4500.0
2006-12-07 09:45:00,38.93,38.93,38.82,38.89,6800.0,32.2596,32.2596,32.1684,32.2265,6800.0
2006-12-07 09:50:00,38.88,38.96,38.81,38.81,5700.0,32.2182,32.2845,32.1602,32.1602,5700.0
2006-12-07 09:55:00,38.81,38.87,38.78,38.78,7000.0,32.1602,32.2099,32.1353,32.1353,7000.0
2006-12-07 10:00:00,38.75,38.8,38.7,38.77,9100.0,32.1104,32.1519,32.069,32.127,9100.0
2006-12-07 10:05:00,38.77,38.79,38.73,38.79,6900.0,32.127,32.1436,32.0939,32.1436,6900.0
2006-12-07 10:10:00,38.73,38.75,38.67,38.68,6600.0,32.0939,32.1104,32.0441,32.0524,6600.0
2006-12-07 10:15:00,38.68,38.75,38.64,38.74,5900.0,32.0524,32.1104,32.0193,32.1022,5900.0
2006-12-07 10:20:00,38.72,38.74,38.62,38.65,6200.0,32.0856,32.1022,32.0027,32.0276,6200.0
2006-12-07 10:25:00,38.64,38.68,38.62,38.68,4900.0,32.0193,32.0524,32.0027,32.0524,4900.0
2006-12-07 10:30:00,38.68,38.7,38.64,38.68,7400.0,32.0524,32.069,32.0193,32.0524,7400.0
2006-12-07 10:35:00,38.66,38.66,38.6,38.6,1800.0,32.0359,32.0359,31.9861,31.9861,1800.0
2006-12-07 10:40:00,38.6,38.62,38.55,38.55,7400.0,31.9861,32.0027,31.9447,31.9447,7400.0
2006-12-07 10:45:00,38.59,38.69,38.57,38.65,10300.0,31.9779,32.0607,31.9613,32.0276,10300.0
2006-12-07 10:50:00,38.64,38.72,38.59,38.72,9300.0,32.0193,32.0856,31.9779,32.0856,9300.0
2006-12-07 10:55:00,38.71,38.73,38.67,38.72,12900.0,32.0773,32.0939,32.0441,32.0856,12900.0
2006-12-07 11:00:00,38.71,38.72,38.7,38.71,19100.0,32.0773,32.0856,32.069,32.0773,19100.0
2006-12-07 11:05:00,38.69,38.72,38.68,38.72,12000.0,32.0607,32.0856,32.0524,32.0856,12000.0
2006-12-07 11:10:00,38.72,38.74,38.71,38.74,6000.0,32.0856,32.1022,32.0773,32.1022,6000.0
2006-12-07 11:15:00,38.74,38.77,38.73,38.76,8800.0,32.1022,32.127,32.0939,32.1187,8800.0
2006-12-07 11:20:00,38.75,38.75,38.7,38.73,6500.0,32.1104,32.1104,32.069,32.0939,6500.0
2006-12-07 11:25:00,38.73,38.73,38.68,38.71,4000.0,32.0939,32.0939,32.0524,32.0773,4000.0
2006-12-07 11:30:00,38.72,38.75,38.72,38.74,12000.0,32.0856,32.1104,32.0856,32.1022,12000.0
2006-12-07 11:35:00,38.72,38.74,38.7,38.71,2000.0,32.0856,32.1022,32.069,32.0773,2000.0
2006-12-07 11:40:00,38.71,38.73,38.69,38.71,2300.0,32.0773,32.0939,32.0607,32.0773,2300.0
2006-12-07 11:45:00,38.69,38.72,38.69,38.7,1200.0,32.0607,32.0856,32.0607,32.069,1200.0
2006-12-07 11:50:00,38.71,38.75,38.71,38.71,1200.0,32.0773,32.1104,32.0773,32.0773,1200.0
2006-12-07 11:55:00,38.72,38.73,38.71,38.71,2000.0,32.0856,32.0939,32.0773,32.0773,2000.0
2006-12-07 12:00:00,38.71,38.71,38.68,38.7,2100.0,32.0773,32.0773,32.0524,32.069,2100.0
2006-12-07 12:05:00,38.69,38.69,38.67,38.69,1100.0,32.0607,32.0607,32.0441,32.0607,1100.0
2006-12-07 12:10:00,38.7,38.73,38.69,38.72,8100.0,32.069,32.0939,32.0607,32.0856,8100.0
2006-12-07 12:15:00,38.73,38.77,38.71,38.77,9300.0,32.0939,32.127,32.0773,32.127,9300.0
2006-12-07 12:20:00,38.79,38.79,38.75,38.78,2500.0,32.1436,32.1436,32.1104,32.1353,2500.0
2006-12-07 12:25:00,38.76,38.79,38.75,38.79,3700.0,32.1187,32.1436,32.1104,32.1436,3700.0
2006-12-07 12:30:00,38.79,38.79,38.75,38.75,2300.0,32.1436,32.1436,32.1104,32.1104,2300.0
2006-12-07 12:35:00,38.74,38.85,38.74,38.85,13000.0,32.1022,32.1933,32.1022,32.1933,13000.0
2006-12-07 12:40:00,38.84,38.93,38.84,38.91,22900.0,32.185,32.2596,32.185,32.243,22900.0
2006-12-07 12:45:00,38.9,38.9,38.85,38.87,3400.0,32.2347,32.2347,32.1933,32.2099,3400.0
2006-12-07 12:50:00,38.88,38.89,38.87,38.87,3600.0,32.2182,32.2265,32.2099,32.2099,3600.0
2006-12-07 12:55:00,38.87,38.9,38.87,38.88,9500.0,32.2099,32.2347,32.2099,32.2182,9500.0
2006-12-07 13:00:00,38.88,38.94,38.85,38.85,28600.0,32.2182,32.2679,32.1933,32.1933,28600.0
2006-12-07 13:05:00,38.85,38.89,38.84,38.86,6900.0,32.1933,32.2265,32.185,32.2016,6900.0
2006-12-07 13:10:00,38.86,38.86,38.82,38.83,3400.0,32.2016,32.2016,32.1684,32.1767,3400.0
2006-12-07 13:15:00,38.81,38.83,38.81,38.82,600.0,32.1602,32.1767,32.1602,32.1684,600.0
2006-12-07 13:20:00,38.82,38.82,38.78,38.79,2400.0,32.1684,32.1684,32.1353,32.1436,2400.0
2006-12-07 13:25:00,38.8,38.85,38.8,38.83,2500.0,32.1519,32.1933,32.1519,32.1767,2500.0
2006-12-07 13:30:00,38.85,38.86,38.81,38.85,4100.0,32.1933,32.2016,32.1602,32.1933,4100.0
2006-12-07 13:35:00,38.83,38.89,38.83,38.89,3500.0,32.1767,32.2265,32.1767,32.2265,3500.0
2006-12-07 13:40:00,38.87,38.89,38.83,38.89,4600.0,32.2099,32.2265,32.1767,32.2265,4600.0
2006-12-07 13:45:00,38.86,38.9,38.85,38.89,1200.0,32.2016,32.2347,32.1933,32.2265,1200.0
2006-12-07 13:50:00,38.85,38.85,38.81,38.83,1700.0,32.1933,32.1933,32.1602,32.1767,1700.0
2006-12-07 13:55:00,38.82,38.83,38.81,38.81,1400.0,32.1684,32.1767,32.1602,32.1602,1400.0
2006-12-07 14:00:00,38.79,38.81,38.75,38.79,2100.0,32.1436,32.1602,32.1104,32.1436,2100.0
2006-12-07 14:05:00,38.76,38.79,38.75,38.78,3900.0,32.1187,32.1436,32.1104,32.1353,3900.0
2006-12-07 14:10:00,38.75,38.82,38.75,38.8,7900.0,32.1104,32.1684,32.1104,32.1519,7900.0
2006-12-07 14:15:00,38.8,38.81,38.8,38.8,1700.0,32.1519,32.1602,32.1519,32.1519,1700.0
2006-12-07 14:20:00,38.8,38.81,38.78,38.78,4100.0,32.1519,32.1602,32.1353,32.1353,4100.0
2006-12-07 14:25:00,38.75,38.76,38.7,38.7,7000.0,32.1104,32.1187,32.069,32.069,7000.0
2006-12-07 14:30:00,38.7,38.71,38.66,38.66,1900.0,32.069,32.0773,32.0359,32.0359,1900.0
2006-12-07 14:35:00,38.68,38.73,38.64,38.7,5800.0,32.0524,32.0939,32.0193,32.069,5800.0
2006-12-07 14:40:00,38.73,38.74,38.7,38.71,3800.0,32.0939,32.1022,32.069,32.0773,3800.0
2006-12-07 14:45:00,38.71,38.72,38.69,38.72,3200.0,32.0773,32.0856,32.0607,32.0856,3200.0
2006-12-07 14:50:00,38.7,38.77,38.7,38.74,15800.0,32.069,32.127,32.069,32.1022,15800.0
2006-12-07 14:55:00,38.75,38.75,38.72,38.72,4200.0,32.1104,32.1104,32.0856,32.0856,4200.0
2006-12-07 15:00:00,38.72,38.72,38.7,38.7,5700.0,32.0856,32.0856,32.069,32.069,5700.0
2006-12-07 15:05:00,38.7,38.71,38.7,38.7,5300.0,32.069,32.0773,32.069,32.069,5300.0
2006-12-07 15:10:00,38.7,38.71,38.7,38.7,8200.0,32.069,32.0773,32.069,32.069,8200.0
2006-12-07 15:15:00,38.7,38.74,38.7,38.72,7600.0,32.069,32.1022,32.069,32.0856,7600.0
2006-12-07 15:20:00,38.73,38.74,38.72,38.74,5100.0,32.0939,32.1022,32.0856,32.1022,5100.0
2006-12-07 15:25:00,38.75,38.77,38.71,38.74,5800.0,32.1104,32.127,32.0773,32.1022,5800.0
2006-12-07 15:30:00,38.73,38.75,38.73,38.73,9700.0,32.0939,32.1104,32.0939,32.0939,9700.0
2006-12-07 15:35:00,38.71,38.71,38.68,38.7,6100.0,32.0773,32.0773,32.0524,32.069,6100.0
2006-12-07 15:40:00,38.7,38.71,38.68,38.7,8300.0,32.069,32.0773,32.0524,32.069,8300.0
2006-12-07 15:45:00,38.71,38.72,38.66,38.67,4000.0,32.0773,32.0856,32.0359,32.0441,4000.0
2006-12-07 15:50:00,38.68,38.7,38.64,38.66,7400.0,32.0524,32.069,32.0193,32.0359,7400.0
2006-12-07 15:55:00,38.66,38.7,38.66,38.68,8900.0,32.0359,32.069,32.0359,32.0524,8900.0
2006-12-08 09:30:00,38.65,38.65,38.55,38.6,6300.0,32.0276,32.0276,31.9447,31.9861,6300.0
2006-12-08 09:35:00,38.6,38.66,38.55,38.57,2400.0,31.9861,32.0359,31.9447,31.9613,2400.0
2006-12-08 09:40:00,38.58,38.7,38.58,38.69,5600.0,31.9696,32.069,31.9696,32.0607,5600.0
2006-12-08 09:45:00,38.66,38.68,38.65,38.68,3600.0,32.0359,32.0524,32.0276,32.0524,3600.0
2006-12-08 09:50:00,38.65,38.66,38.63,38.66,4800.0,32.0276,32.0359,32.011,32.0359,4800.0
2006-12-08 09:55:00,38.63,38.75,38.62,38.73,19600.0,32.011,32.1104,32.0027,32.0939,19600.0
2006-12-08 10:00:00,38.72,38.72,38.7,38.71,8300.0,32.0856,32.0856,32.069,32.0773,8300.0
2006-12-08 10:05:00,38.71,38.72,38.7,38.7,11200.0,32.0773,32.0856,32.069,32.069,11200.0
2006-12-08 10:10:00,38.7,38.74,38.7,38.72,8300.0,32.069,32.1022,32.069,32.0856,8300.0
2006-12-08 10:15:00,38.7,38.73,38.7,38.73,2500.0,32.069,32.0939,32.069,32.0939,2500.0
2006-12-08 10:20:00,38.7,38.74,38.7,38.7,2500.0,32.069,32.1022,32.069,32.069,2500.0
2006-12-08 10:25:00,38.7,38.74,38.65,38.65,16600.0,32.069,32.1022,32.0276,32.0276,16600.0
2006-12-08 10:30:00,38.67,38.68,38.66,38.66,1600.0,32.0441,32.0524,32.0359,32.0359,1600.0
2006-12-08 10:35:00,38.66,38.69,38.65,38.69,6100.0,32.0359,32.0607,32.0276,32.0607,6100.0
2006-12-08 10:40:00,38.67,38.72,38.67,38.72,1900.0,32.0441,32.0856,32.0441,32.0856,1900.0
2006-12-08 10:45:00,38.72,38.72,38.67,38.72,4100.0,32.0856,32.0856,32.0441,32.0856,4100.0
2006-12-08 10:50:00,38.71,38.75,38.7,38.73,6600.0,32.0773,32.1104,32.069,32.0939,6600.0
2006-12-08 10:55:00,38.73,38.75,38.71,38.73,16800.0,32.0939,32.1104,32.0773,32.0939,16800.0
2006-12-08 11:00:00,38.73,38.75,38.71,38.73,2400.0,32.0939,32.1104,32.0773,32.0939,2400.0
2006-12-08 11:05:00,38.74,38.8,38.71,38.76,15000.0,32.1022,32.1519,32.0773,32.1187,15000.0
2006-12-08 11:10:00,38.78,38.84,38.78,38.81,2300.0,32.1353,32.185,32.1353,32.1602,2300.0
2006-12-08 11:15:00,38.83,38.94,38.83,38.94,9400.0,32.1767,32.2679,32.1767,32.2679,9400.0
2006-12-08 11:20:00,38.93,38.94,38.9,38.9,1600.0,32.2596,32.2679,32.2347,32.2347,1600.0
2006-12-08 11:25:00,38.88,38.91,38.84,38.87,7600.0,32.2182,32.243,32.185,32.2099,7600.0
2006-12-08 11:30:00,38.88,38.9,38.87,38.88,3700.0,32.2182,32.2347,32.2099,32.2182,3700.0
2006-12-08 11:35:00,38.89,38.89,38.84,38.85,1500.0,32.2265,32.2265,32.185,32.1933,1500.0
2006-12-08 11:40:00,38.85,38.85,38.82,38.85,2300.0,32.1933,32.1933,32.1684,32.1933,2300.0
2006-12-08 11:45:00,38.85,38.87,38.85,38.87,2100.0,32.1933,32.2099,32.1933,32.2099,2100.0
2006-12-08 11:50:00,38.86,38.86,38.84,38.84,2000.0,32.2016,32.2016,32.185,32.185,2000.0
2006-12-08 11:55:00,38.84,38.87,38.82,38.87,2800.0,32.185,32.2099,32.1684,32.2099,2800.0
2006-12-08 12:00:00,38.87,38.9,38.86,38.89,1300.0,32.2099,32.2347,32.2016,32.2265,1300.0
2006-12-08 12:05:00,38.9,38.91,38.88,38.88,2400.0,32.2347,32.243,32.2182,32.2182,2400.0
2006-12-08 12:10:00,38.88,38.9,38.87,38.9,4000.0,32.2182,32.2347,32.2099,32.2347,4000.0
2006-12-08 12:15:00,38.88,38.88,38.84,38.84,3100.0,32.2182,32.2182,32.185,32.185,3100.0
2006-12-08 12:20:00,38.84,38.87,38.83,38.85,4400.0,32.185,32.2099,32.1767,32.1933,4400.0
2006-12-08 12:25:00,38.83,38.83,38.8,38.83,3600.0,32.1767,32.1767,32.1519,32.1767,3600.0
2006-12-08 12:30:00,38.82,38.83,38.81,38.82,1500.0,32.1684,32.1767,32.1602,32.1684,1500.0
2006-12-08 12:35:00,38.82,38.82,38.78,38.81,4700.0,32.1684,32.1684,32.1353,32.1602,4700.0
2006-12-08 12:40:00,38.79,38.81,38.79,38.81,1800.0,32.1436,32.1602,32.1436,32.1602,1800.0
2006-12-08 12:45:00,38.8,38.83,38.8,38.82,30500.0,32.1519,32.1767,32.1519,32.1684,30500.0
2006-12-08 12:50:00,38.82,38.83,38.8,38.81,1500.0,32.1684,32.1767,32.1519,32.1602,1500.0
2006-12-08 12:55:00,38.81,38.88,38.8,38.85,6900.0,32.1602,32.2182,32.1519,32.1933,6900.0
2006-12-08 13:00:00,38.85,38.88,38.81,38.88,4200.0,32.1933,32.2182,32.1602,32.2182,4200.0
2006-12-08 13:05:00,38.88,39.01,38.88,39.0,25800.0,32.2182,32.3259,32.2182,32.3176,25800.0
2006-12-08 13:10:00,39.0,39.02,39.0,39.0,8200.0,32.3176,32.3342,32.3176,32.3176,8200.0
2006-12-08 13:15:00,39.0,39.0,38.94,38.94,1300.0,32.3176,32.3176,32.2679,32.2679,1300.0
2006-12-08 13:20:00,38.94,38.94,38.91,38.91,1900.0,32.2679,32.2679,32.243,32.243,1900.0
2006-12-08 13:25:00,38.9,38.93,38.9,38.93,2200.0,32.2347,32.2596,32.2347,32.2596,2200.0
2006-12-08 13:30:00,38.92,38.93,38.91,38.91,2500.0,32.2513,32.2596,32.243,32.243,2500.0
2006-12-08 13:35:00,38.91,38.91,38.9,38.9,2500.0,32.243,32.243,32.2347,32.2347,2500.0
2006-12-08 13:40:00,38.91,38.91,38.9,38.91,2800.0,32.243,32.243,32.2347,32.243,2800.0
2006-12-08 13:45:00,38.91,38.92,38.9,38.92,3200.0,32.243,32.2513,32.2347,32.2513,3200.0
2006-12-08 13:50:00,38.92,38.92,38.9,38.9,3200.0,32.2513,32.2513,32.2347,32.2347,3200.0
2006-12-08 13:55:00,38.91,38.93,38.91,38.93,1200.0,32.243,32.2596,32.243,32.2596,1200.0
2006-12-08 14:00:00,38.93,38.94,38.88,38.91,4800.0,32.2596,32.2679,32.2182,32.243,4800.0
2006-12-08 14:05:00,38.9,38.93,38.9,38.93,4600.0,32.2347,32.2596,32.2347,32.2596,4600.0
2006-12-08 14:10:00,38.92,38.94,38.92,38.94,2300.0,32.2513,32.2679,32.2513,32.2679,2300.0
2006-12-08 14:15:00,38.93,38.94,38.9,38.9,2600.0,32.2596,32.2679,32.2347,32.2347,2600.0
2006-12-08 14:20:00,38.9,38.92,38.9,38.92,5200.0,32.2347,32.2513,32.2347,32.2513,5200.0
2006-12-08 14:25:00,38.92,38.94,38.9,38.92,8300.0,32.2513,32.2679,32.2347,32.2513,8300.0
2006-12-08 14:30:00,38.91,38.91,38.9,38.9,1700.0,32.243,32.243,32.2347,32.2347,1700.0
2006-12-08 14:35:00,38.9,38.91,38.9,38.91,2500.0,32.2347,32.243,32.2347,32.243,2500.0
2006-12-08 14:40:00,38.92,39.0,38.92,39.0,6100.0,32.2513,32.3176,32.2513,32.3176,6100.0
2006-12-08 14:45:00,38.98,39.01,38.98,38.99,1500.0,32.301,32.3259,32.301,32.3093,1500.0
2006-12-08 14:50:00,38.99,39.04,38.99,39.04,3800.0,32.3093,32.3507,32.3093,32.3507,3800.0
2006-12-08 14:55:00,39.02,39.04,39.02,39.02,1900.0,32.3342,32.3507,32.3342,32.3342,1900.0
2006-12-08 15:00:00,39.01,39.01,39.0,39.0,2900.0,32.3259,32.3259,32.3176,32.3176,2900.0
2006-12-08 15:05:00,39.0,39.02,39.0,39.0,3300.0,32.3176,32.3342,32.3176,32.3176,3300.0
2006-12-08 15:10:00,39.0,39.02,39.0,39.0,2600.0,32.3176,32.3342,32.3176,32.3176,2600.0
2006-12-08 15:15:00,39.0,39.01,39.0,39.0,6100.0,32.3176,32.3259,32.3176,32.3176,6100.0
2006-12-08 15:20:00,39.0,39.01,39.0,39.0,8600.0,32.3176,32.3259,32.3176,32.3176,8600.0
2006-12-08 15:25:00,39.01,39.01,39.0,39.01,6500.0,32.3259,32.3259,32.3176,32.3259,6500.0
2006-12-08 15:30:00,39.0,39.01,39.0,39.0,33900.0,32.3176,32.3259,32.3176,32.3176,33900.0
2006-12-08 15:35:00,39.0,39.0,38.91,38.91,9300.0,32.3176,32.3176,32.243,32.243,9300.0
2006-12-08 15:40:00,38.91,38.92,38.9,38.91,11900.0,32.243,32.2513,32.2347,32.243,11900.0
2006-12-08 15:45:00,38.91,38.93,38.91,38.92,13900.0,32.243,32.2596,32.243,32.2513,13900.0
2006-12-08 15:50:00,38.92,38.94,38.91,38.93,10600.0,32.2513,32.2679,32.243,32.2596,10600.0
2006-12-08 15:55:00,38.93,39.0,38.93,38.96,15000.0,32.2596,32.3176,32.2596,32.2845,15000.0
2006-12-11 09:30:00,39.0,39.21,39.0,39.21,9000.0,32.3176,32.4916,32.3176,32.4916,9000.0
2006-12-11 09:35:00,39.22,39.22,39.07,39.09,3500.0,32.4999,32.4999,32.3756,32.3922,3500.0
2006-12-11 09:40:00,39.09,39.09,39.0,39.04,9600.0,32.3922,32.3922,32.3176,32.3507,9600.0
2006-12-11 09:45:00,39.03,39.07,39.0,39.01,57700.0,32.3425,32.3756,32.3176,32.3259,57700.0
2006-12-11 09:50:00,39.01,39.03,38.94,38.95,28700.0,32.3259,32.3425,32.2679,32.2762,28700.0
2006-12-11 09:55:00,38.96,39.01,38.96,38.98,7300.0,32.2845,32.3259,32.2845,32.301,7300.0
2006-12-11 10:00:00,38.98,39.07,38.98,38.99,14100.0,32.301,32.3756,32.301,32.3093,14100.0
2006-12-11 10:05:00,38.97,39.05,38.97,39.05,12300.0,32.2927,32.359,32.2927,32.359,12300.0
2006-12-11 10:10:00,39.05,39.08,38.99,39.05,63900.0,32.359,32.3839,32.3093,32.359,63900.0
2006-12-11 10:15:00,39.05,39.12,39.03,39.09,7300.0,32.359,32.417,32.3425,32.3922,7300.0
2006-12-11 10:20:00,39.07,39.07,39.0,39.02,2300.0,32.3756,32.3756,32.3176,32.3342,2300.0
2006-12-11 10:25:00,39.0,39.08,38.99,39.08,4800.0,32.3176,32.3839,32.3093,32.3839,4800.0
2006-12-11 10:30:00,39.05,39.11,39.05,39.11,8200.0,32.359,32.4088,32.359,32.4088,8200.0
2006-12-11 10:35:00,39.1,39.18,39.08,39.17,68600.0,32.4005,32.4668,32.3839,32.4585,68600.0
2006-12-11 10:40:00,39.13,39.2,39.11,39.12,23300.0,32.4253,32.4833,32.4088,32.417,23300.0
2006-12-11 10:45:00,39.12,39.2,39.11,39.17,3200.0,32.417,32.4833,32.4088,32.4585,3200.0
2006-12-11 10:50:00,39.18,39.18,39.09,39.09,5500.0,32.4668,32.4668,32.3922,32.3922,5500.0
2006-12-11 10:55:00,39.09,39.16,39.09,39.16,3700.0,32.3922,32.4502,32.3922,32.4502,3700.0
2006-12-11 11:00:00,39.14,39.2,39.14,39.17,32500.0,32.4336,32.4833,32.4336,32.4585,32500.0
2006-12-11 11:05:00,39.16,39.23,39.15,39.21,8100.0,32.4502,32.5082,32.4419,32.4916,8100.0
2006-12-11 11:10:00,39.21,39.34,39.2,39.33,17000.0,32.4916,32.5993,32.4833,32.5911,17000.0
2006-12-11 11:15:00,39.34,39.35,39.29,39.29,14800.0,32.5993,32.6076,32.5579,32.5579,14800.0
2006-12-11 11:20:00,39.31,39.4,39.3,39.38,17900.0,32.5745,32.6491,32.5662,32.6325,17900.0
2006-12-11 11:25:00,39.38,39.4,39.37,39.38,18200.0,32.6325,32.6491,32.6242,32.6325,18200.0
2006-12-11 11:30:00,39.39,39.48,39.38,39.43,20400.0,32.6408,32.7154,32.6325,32.6739,20400.0
2006-12-11 11:35:00,39.41,39.47,39.3,39.43,38600.0,32.6574,32.7071,32.5662,32.6739,38600.0
2006-12-11 11:40:00,39.39,39.41,39.37,39.4,9900.0,32.6408,32.6574,32.6242,32.6491,9900.0
2006-12-11 11:45:00,39.41,39.46,39.4,39.44,5100.0,32.6574,32.6988,32.6491,32.6822,5100.0
2006-12-11 11:50:00,39.46,39.53,39.46,39.5,14000.0,32.6988,32.7568,32.6988,32.7319,14000.0
2006-12-11 11:55:00,39.49,39.53,39.49,39.52,4500.0,32.7236,32.7568,32.7236,32.7485,4500.0
2006-12-11 12:00:00,39.51,39.56,39.47,39.47,11500.0,32.7402,32.7817,32.7071,32.7071,11500.0
2006-12-11 12:05:00,39.47,39.47,39.39,39.4,4600.0,32.7071,32.7071,32.6408,32.6491,4600.0
2006-12-11 12:10:00,39.4,39.42,39.37,39.42,14700.0,32.6491,32.6656,32.6242,32.6656,14700.0
2006-12-11 12:15:00,39.42,39.44,39.36,39.37,5400.0,32.6656,32.6822,32.6159,32.6242,5400.0
2006-12-11 12:20:00,39.39,39.54,39.39,39.51,25600.0,32.6408,32.7651,32.6408,32.7402,25600.0
2006-12-11 12:25:00,39.51,39.51,39.4,39.4,11600.0,32.7402,32.7402,32.6491,32.6491,11600.0
2006-12-11 12:30:00,39.4,39.4,39.38,39.38,4900.0,32.6491,32.6491,32.6325,32.6325,4900.0
2006-12-11 12:35:00,39.37,39.37,39.31,39.33,7700.0,32.6242,32.6242,32.5745,32.5911,7700.0
2006-12-11 12:40:00,39.32,39.43,39.32,39.4,17900.0,32.5828,32.6739,32.5828,32.6491,17900.0
2006-12-11 12:45:00,39.38,39.44,39.33,39.42,16300.0,32.6325,32.6822,32.5911,32.6656,16300.0
2006-12-11 12:50:00,39.4,39.42,39.4,39.41,7100.0,32.6491,32.6656,32.6491,32.6574,7100.0
2006-12-11 12:55:00,39.41,39.44,39.4,39.4,6400.0,32.6574,32.6822,32.6491,32.6491,6400.0
2006-12-11 13:00:00,39.4,39.42,39.4,39.42,5700.0,32.6491,32.6656,32.6491,32.6656,5700.0
2006-12-11 13:05:00,39.42,39.5,39.4,39.42,16300.0,32.6656,32.7319,32.6491,32.6656,16300.0
2006-12-11 13:10:00,39.42,39.42,39.4,39.41,31100.0,32.6656,32.6656,32.6491,32.6574,31100.0
2006-12-11 13:15:00,39.4,39.46,39.4,39.44,2800.0,32.6491,32.6988,32.6491,32.6822,2800.0
2006-12-11 13:20:00,39.42,39.47,39.41,39.45,9900.0,32.6656,32.7071,32.6574,32.6905,9900.0
2006-12-11 13:25:00,39.45,39.53,39.45,39.52,20800.0,32.6905,32.7568,32.6905,32.7485,20800.0
2006-12-11 13:30:00,39.52,39.56,39.5,39.52,15700.0,32.7485,32.7817,32.7319,32.7485,15700.0
2006-12-11 13:35:00,39.52,39.6,39.51,39.58,24100.0,32.7485,32.8148,32.7402,32.7982,24100.0
2006-12-11 13:40:00,39.58,39.6,39.56,39.56,8400.0,32.7982,32.8148,32.7817,32.7817,8400.0
2006-12-11 13:45:00,39.55,39.58,39.54,39.56,5000.0,32.7734,32.7982,32.7651,32.7817,5000.0
2006-12-11 13:50:00,39.56,39.61,39.52,39.57,12600.0,32.7817,32.8231,32.7485,32.7899,12600.0
2006-12-11 13:55:00,39.57,39.58,39.52,39.52,5100.0,32.7899,32.7982,32.7485,32.7485,5100.0
2006-12-11 14:00:00,39.51,39.52,39.5,39.52,10100.0,32.7402,32.7485,32.7319,32.7485,10100.0
2006-12-11 14:05:00,39.52,39.59,39.52,39.56,29500.0,32.7485,32.8065,32.7485,32.7817,29500.0
2006-12-11 14:10:00,39.55,39.59,39.52,39.59,17200.0,32.7734,32.8065,32.7485,32.8065,17200.0
2006-12-11 14:15:00,39.59,39.63,39.58,39.62,8700.0,32.8065,32.8397,32.7982,32.8314,8700.0
2006-12-11 14:20:00,39.62,39.65,39.62,39.62,6800.0,32.8314,32.8562,32.8314,32.8314,6800.0
2006-12-11 14:25:00,39.62,39.63,39.62,39.62,4900.0,32.8314,32.8397,32.8314,32.8314,4900.0
2006-12-11 14:30:00,39.62,39.62,39.62,39.62,5400.0,32.8314,32.8314,32.8314,32.8314,5400.0
2006-12-11 14:35:00,39.62,39.71,39.62,39.67,22400.0,32.8314,32.9059,32.8314,32.8728,22400.0
2006-12-11 14:40:00,39.68,39.69,39.67,39.67,8500.0,32.8811,32.8894,32.8728,32.8728,8500.0
2006-12-11 14:45:00,39.67,39.73,39.67,39.7,9700.0,32.8728,32.9225,32.8728,32.8977,9700.0
2006-12-11 14:50:00,39.7,39.76,39.69,39.75,22700.0,32.8977,32.9474,32.8894,32.9391,22700.0
2006-12-11 14:55:00,39.75,39.77,39.72,39.73,22100.0,32.9391,32.9557,32.9142,32.9225,22100.0
2006-12-11 15:00:00,39.72,39.72,39.68,39.71,14600.0,32.9142,32.9142,32.8811,32.9059,14600.0
2006-12-11 15:05:00,39.71,39.72,39.69,39.7,6600.0,32.9059,32.9142,32.8894,32.8977,6600.0
2006-12-11 15:10:00,39.7,39.7,39.66,39.66,10900.0,32.8977,32.8977,32.8645,32.8645,10900.0
2006-12-11 15:15:00,39.66,39.67,39.63,39.66,11400.0,32.8645,32.8728,32.8397,32.8645,11400.0
2006-12-11 15:20:00,39.65,39.66,39.65,39.66,10600.0,32.8562,32.8645,32.8562,32.8645,10600.0
2006-12-11 15:25:00,39.67,39.76,39.67,39.72,39300.0,32.8728,32.9474,32.8728,32.9142,39300.0
2006-12-11 15:30:00,39.72,39.78,39.68,39.68,21000.0,32.9142,32.964,32.8811,32.8811,21000.0
2006-12-11 15:35:00,39.67,39.77,39.66,39.72,32800.0,32.8728,32.9557,32.8645,32.9142,32800.0
2006-12-11 15:40:00,39.73,39.82,39.7,39.81,32800.0,32.9225,32.9971,32.8977,32.9888,32800.0
2006-12-11 15:45:00,39.8,39.85,39.78,39.82,24600.0,32.9805,33.022,32.964,32.9971,24600.0
2006-12-11 15:50:00,39.82,39.82,39.76,39.78,33000.0,32.9971,32.9971,32.9474,32.964,33000.0
2006-12-11 15:55:00,39.78,39.8,39.76,39.8,39500.0,32.964,32.9805,32.9474,32.9805,39500.0
2006-12-12 09:30:00,39.8,39.94,39.74,39.94,16100.0,32.9805,33.0965,32.9308,33.0965,16100.0
2006-12-12 09:35:00,39.99,40.08,39.95,40.0,51300.0,33.138,33.2126,33.1048,33.1463,51300.0
2006-12-12 09:40:00,40.0,40.06,39.96,40.04,24800.0,33.1463,33.196,33.1131,33.1794,24800.0
2006-12-12 09:45:00,40.04,40.18,40.03,40.17,21700.0,33.1794,33.2954,33.1711,33.2871,21700.0
2006-12-12 09:50:00,40.18,40.41,40.14,40.41,31600.0,33.2954,33.486,33.2623,33.486,31600.0
2006-12-12 09:55:00,40.39,40.68,40.37,40.66,79400.0,33.4694,33.7097,33.4529,33.6932,79400.0
2006-12-12 10:00:00,40.68,41.11,40.68,41.07,62200.0,33.7097,34.0661,33.7097,34.0329,62200.0
2006-12-12 10:05:00,41.08,41.47,41.07,41.41,124800.0,34.0412,34.3644,34.0329,34.3147,124800.0
2006-12-12 10:10:00,41.4,41.49,41.3,41.35,65900.0,34.3064,34.381,34.2235,34.2649,65900.0
2006-12-12 10:15:00,41.35,41.38,41.03,41.04,41300.0,34.2649,34.2898,33.9998,34.0081,41300.0
2006-12-12 10:20:00,41.03,41.07,40.76,41.01,49900.0,33.9998,34.0329,33.776,33.9832,49900.0
2006-12-12 10:25:00,40.98,41.06,40.93,41.02,17400.0,33.9583,34.0246,33.9169,33.9915,17400.0
2006-12-12 10:30:00,41.0,41.03,40.97,40.99,10500.0,33.9749,33.9998,33.9501,33.9666,10500.0
2006-12-12 10:35:00,41.01,41.05,40.98,40.98,11600.0,33.9832,34.0163,33.9583,33.9583,11600.0
2006-12-12 10:40:00,40.99,40.99,40.94,40.96,12900.0,33.9666,33.9666,33.9252,33.9418,12900.0
2006-12-12 10:45:00,40.94,41.02,40.94,40.97,17700.0,33.9252,33.9915,33.9252,33.9501,17700.0
2006-12-12 10:50:00,40.97,41.02,40.97,41.0,17600.0,33.9501,33.9915,33.9501,33.9749,17600.0
2006-12-12 10:55:00,41.0,41.01,40.96,40.99,26100.0,33.9749,33.9832,33.9418,33.9666,26100.0
2006-12-12 11:00:00,40.95,41.14,40.95,41.09,18400.0,33.9335,34.0909,33.9335,34.0495,18400.0
2006-12-12 11:05:00,41.08,41.08,41.0,41.04,20900.0,34.0412,34.0412,33.9749,34.0081,20900.0
2006-12-12 11:10:00,41.03,41.19,41.03,41.1,29300.0,33.9998,34.1324,33.9998,34.0578,29300.0
2006-12-12 11:15:00,41.11,41.17,41.1,41.15,16700.0,34.0661,34.1158,34.0578,34.0992,16700.0
2006-12-12 11:20:00,41.15,41.21,41.1,41.19,30700.0,34.0992,34.1489,34.0578,34.1324,30700.0
2006-12-12 11:25:00,41.19,41.29,41.15,41.26,28500.0,34.1324,34.2152,34.0992,34.1904,28500.0
2006-12-12 11:30:00,41.26,41.28,41.2,41.27,15600.0,34.1904,34.2069,34.1406,34.1987,15600.0
2006-12-12 11:35:00,41.26,41.27,41.21,41.21,10400.0,34.1904,34.1987,34.1489,34.1489,10400.0
2006-12-12 11:40:00,41.21,41.27,41.17,41.22,30900.0,34.1489,34.1987,34.1158,34.1572,30900.0
2006-12-12 11:45:00,41.21,41.31,41.2,41.3,10000.0,34.1489,34.2318,34.1406,34.2235,10000.0
2006-12-12 11:50:00,41.31,41.31,41.27,41.28,22400.0,34.2318,34.2318,34.1987,34.2069,22400.0
2006-12-12 11:55:00,41.27,41.28,41.21,41.28,20700.0,34.1987,34.2069,34.1489,34.2069,20700.0
2006-12-12 12:00:00,41.27,41.28,41.21,41.21,11000.0,34.1987,34.2069,34.1489,34.1489,11000.0
2006-12-12 12:05:00,41.21,41.22,41.17,41.2,21600.0,34.1489,34.1572,34.1158,34.1406,21600.0
2006-12-12 12:10:00,41.2,41.2,41.15,41.15,38900.0,34.1406,34.1406,34.0992,34.0992,38900.0
2006-12-12 12:15:00,41.15,41.23,41.15,41.23,47000.0,34.0992,34.1655,34.0992,34.1655,47000.0
2006-12-12 12:20:00,41.21,41.22,41.14,41.15,16600.0,34.1489,34.1572,34.0909,34.0992,16600.0
2006-12-12 12:25:00,41.15,41.22,41.15,41.22,32800.0,34.0992,34.1572,34.0992,34.1572,32800.0
2006-12-12 12:30:00,41.19,41.27,41.19,41.27,19500.0,34.1324,34.1987,34.1324,34.1987,19500.0
2006-12-12 12:35:00,41.26,41.3,41.24,41.3,31700.0,34.1904,34.2235,34.1738,34.2235,31700.0
2006-12-12 12:40:00,41.3,41.31,41.27,41.28,9100.0,34.2235,34.2318,34.1987,34.2069,9100.0
2006-12-12 12:45:00,41.29,41.34,41.27,41.33,18700.0,34.2152,34.2567,34.1987,34.2484,18700.0
2006-12-12 12:50:00,41.32,41.32,41.25,41.26,9900.0,34.2401,34.2401,34.1821,34.1904,9900.0
2006-12-12 12:55:00,41.25,41.27,41.25,41.27,11200.0,34.1821,34.1987,34.1821,34.1987,11200.0
2006-12-12 13:00:00,41.27,41.31,41.25,41.27,14500.0,34.1987,34.2318,34.1821,34.1987,14500.0
2006-12-12 13:05:00,41.27,41.33,41.27,41.32,18000.0,34.1987,34.2484,34.1987,34.2401,18000.0
2006-12-12 13:10:00,41.33,41.33,41.3,41.31,16200.0,34.2484,34.2484,34.2235,34.2318,16200.0
2006-12-12 13:15:00,41.3,41.36,41.3,41.33,14900.0,34.2235,34.2732,34.2235,34.2484,14900.0
2006-12-12 13:20:00,41.33,41.33,41.3,41.3,11100.0,34.2484,34.2484,34.2235,34.2235,11100.0
2006-12-12 13:25:00,41.3,41.32,41.3,41.32,11700.0,34.2235,34.2401,34.2235,34.2401,11700.0
2006-12-12 13:30:00,41.32,41.35,41.3,41.3,12000.0,34.2401,34.2649,34.2235,34.2235,12000.0
2006-12-12 13:35:00,41.3,41.34,41.25,41.25,20700.0,34.2235,34.2567,34.1821,34.1821,20700.0
2006-12-12 13:40:00,41.26,41.31,41.23,41.3,19100.0,34.1904,34.2318,34.1655,34.2235,19100.0
2006-12-12 13:45:00,41.3,41.42,41.29,41.4,19900.0,34.2235,34.323,34.2152,34.3064,19900.0
2006-12-12 13:50:00,41.4,41.44,41.37,41.4,20800.0,34.3064,34.3395,34.2815,34.3064,20800.0
2006-12-12 13:55:00,41.4,41.4,41.35,41.39,12300.0,34.3064,34.3064,34.2649,34.2981,12300.0
2006-12-12 14:00:00,41.37,41.4,41.36,41.38,8500.0,34.2815,34.3064,34.2732,34.2898,8500.0
2006-12-12 14:05:00,41.38,41.39,41.17,41.17,16200.0,34.2898,34.2981,34.1158,34.1158,16200.0
2006-12-12 14:10:00,41.17,41.26,41.14,41.26,19200.0,34.1158,34.1904,34.0909,34.1904,19200.0
2006-12-12 14:15:00,41.26,41.47,41.24,41.41,25900.0,34.1904,34.3644,34.1738,34.3147,25900.0
2006-12-12 14:20:00,41.41,41.42,41.34,41.4,20200.0,34.3147,34.323,34.2567,34.3064,20200.0
2006-12-12 14:25:00,41.39,41.41,41.34,41.36,16200.0,34.2981,34.3147,34.2567,34.2732,16200.0
2006-12-12 14:30:00,41.34,41.39,41.34,41.36,16200.0,34.2567,34.2981,34.2567,34.2732,16200.0
2006-12-12 14:35:00,41.35,41.36,41.23,41.26,21400.0,34.2649,34.2732,34.1655,34.1904,21400.0
2006-12-12 14:40:00,41.25,41.38,41.25,41.32,17500.0,34.1821,34.2898,34.1821,34.2401,17500.0
2006-12-12 14:45:00,41.31,41.31,41.27,41.29,13600.0,34.2318,34.2318,34.1987,34.2152,13600.0
2006-12-12 14:50:00,41.29,41.38,41.29,41.35,26500.0,34.2152,34.2898,34.2152,34.2649,26500.0
2006-12-12 14:55:00,41.35,41.37,41.34,41.34,17800.0,34.2649,34.2815,34.2567,34.2567,17800.0
2006-12-12 15:00:00,41.35,41.35,41.26,41.33,17700.0,34.2649,34.2649,34.1904,34.2484,17700.0
2006-12-12 15:05:00,41.34,41.4,41.34,41.37,32500.0,34.2567,34.3064,34.2567,34.2815,32500.0
2006-12-12 15:10:00,41.36,41.42,41.36,41.42,52100.0,34.2732,34.323,34.2732,34.323,52100.0
2006-12-12 15:15:00,41.42,41.43,41.27,41.28,21000.0,34.323,34.3312,34.1987,34.2069,21000.0
2006-12-12 15:20:00,41.28,41.3,41.18,41.18,14800.0,34.2069,34.2235,34.1241,34.1241,14800.0
2006-12-12 15:25:00,41.2,41.24,41.2,41.23,21700.0,34.1406,34.1738,34.1406,34.1655,21700.0
2006-12-12 15:30:00,41.22,41.23,41.2,41.23,16200.0,34.1572,34.1655,34.1406,34.1655,16200.0
2006-12-12 15:35:00,41.24,41.27,41.23,41.26,11000.0,34.1738,34.1987,34.1655,34.1904,11000.0
2006-12-12 15:40:00,41.26,41.26,41.24,41.26,18100.0,34.1904,34.1904,34.1738,34.1904,18100.0
2006-12-12 15:45:00,41.27,41.34,41.26,41.29,14800.0,34.1987,34.2567,34.1904,34.2152,14800.0
2006-12-12 15:50:00,41.3,41.31,41.29,41.3,19600.0,34.2235,34.2318,34.2152,34.2235,19600.0
2006-12-12 15:55:00,41.3,41.31,41.25,41.26,36900.0,34.2235,34.2318,34.1821,34.1904,36900.0
2006-12-13 09:30:00,41.15,41.15,41.0,41.01,30100.0,34.0992,34.0992,33.9749,33.9832,30100.0
2006-12-13 09:35:00,41.01,41.02,40.72,40.84,36200.0,33.9832,33.9915,33.7429,33.8423,36200.0
2006-12-13 09:40:00,40.84,41.13,40.84,41.13,25900.0,33.8423,34.0826,33.8423,34.0826,25900.0
2006-12-13 09:45:00,41.14,41.25,40.99,41.04,25600.0,34.0909,34.1821,33.9666,34.0081,25600.0
2006-12-13 09:50:00,41.07,41.1,41.02,41.04,8000.0,34.0329,34.0578,33.9915,34.0081,8000.0
2006-12-13 09:55:00,41.04,41.23,41.03,41.19,15300.0,34.0081,34.1655,33.9998,34.1324,15300.0
2006-12-13 10:00:00,41.18,41.22,41.11,41.12,25800.0,34.1241,34.1572,34.0661,34.0744,25800.0
2006-12-13 10:05:00,41.12,41.21,41.1,41.11,30100.0,34.0744,34.1489,34.0578,34.0661,30100.0
2006-12-13 10:10:00,41.13,41.15,41.0,41.11,31400.0,34.0826,34.0992,33.9749,34.0661,31400.0
2006-12-13 10:15:00,41.11,41.2,41.05,41.19,23100.0,34.0661,34.1406,34.0163,34.1324,23100.0
2006-12-13 10:20:00,41.2,41.21,41.08,41.17,33000.0,34.1406,34.1489,34.0412,34.1158,33000.0
2006-12-13 10:25:00,41.14,41.19,41.14,41.18,16300.0,34.0909,34.1324,34.0909,34.1241,16300.0
2006-12-13 10:30:00,41.17,41.18,41.1,41.11,23300.0,34.1158,34.1241,34.0578,34.0661,23300.0
2006-12-13 10:35:00,41.12,41.18,41.12,41.15,36000.0,34.0744,34.1241,34.0744,34.0992,36000.0
2006-12-13 10:40:00,41.16,41.17,41.15,41.16,11400.0,34.1075,34.1158,34.0992,34.1075,11400.0
2006-12-13 10:45:00,41.17,41.18,41.13,41.18,14400.0,34.1158,34.1241,34.0826,34.1241,14400.0
2006-12-13 10:50:00,41.18,41.23,41.18,41.22,19300.0,34.1241,34.1655,34.1241,34.1572,19300.0
2006-12-13 10:55:00,41.23,41.23,41.19,41.2,18000.0,34.1655,34.1655,34.1324,34.1406,18000.0
2006-12-13 11:00:00,41.2,41.29,41.2,41.26,30000.0,34.1406,34.2152,34.1406,34.1904,30000.0
2006-12-13 11:05:00,41.26,41.29,41.2,41.25,23600.0,34.1904,34.2152,34.1406,34.1821,23600.0
2006-12-13 11:10:00,41.26,41.26,41.22,41.25,13500.0,34.1904,34.1904,34.1572,34.1821,13500.0
2006-12-13 11:15:00,41.25,41.25,41.22,41.24,10900.0,34.1821,34.1821,34.1572,34.1738,10900.0
2006-12-13 11:20:00,41.23,41.23,41.21,41.22,10600.0,34.1655,34.1655,34.1489,34.1572,10600.0
2006-12-13 11:25:00,41.22,41.27,41.22,41.24,24400.0,34.1572,34.1987,34.1572,34.1738,24400.0
2006-12-13 11:30:00,41.24,41.25,41.21,41.23,10800.0,34.1738,34.1821,34.1489,34.1655,10800.0
2006-12-13 11:35:00,41.23,41.26,41.21,41.26,36700.0,34.1655,34.1904,34.1489,34.1904,36700.0
2006-12-13 11:40:00,41.26,41.27,41.23,41.26,15600.0,34.1904,34.1987,34.1655,34.1904,15600.0
2006-12-13 11:45:00,41.26,41.27,41.24,41.25,7700.0,34.1904,34.1987,34.1738,34.1821,7700.0
2006-12-13 11:50:00,41.26,41.28,41.25,41.27,11600.0,34.1904,34.2069,34.1821,34.1987,11600.0
2006-12-13 11:55:00,41.26,41.27,41.24,41.25,10700.0,34.1904,34.1987,34.1738,34.1821,10700.0
2006-12-13 12:00:00,41.25,41.3,41.24,41.29,24500.0,34.1821,34.2235,34.1738,34.2152,24500.0
2006-12-13 12:05:00,41.3,41.31,41.23,41.3,112700.0,34.2235,34.2318,34.1655,34.2235,112700.0
2006-12-13 12:10:00,41.3,41.3,41.17,41.23,19200.0,34.2235,34.2235,34.1158,34.1655,19200.0
2006-12-13 12:15:00,41.23,41.3,41.23,41.28,17300.0,34.1655,34.2235,34.1655,34.2069,17300.0
2006-12-13 12:20:00,41.28,41.29,41.26,41.29,8200.0,34.2069,34.2152,34.1904,34.2152,8200.0
2006-12-13 12:25:00,41.28,41.35,41.27,41.35,19600.0,34.2069,34.2649,34.1987,34.2649,19600.0
2006-12-13 12:30:00,41.34,41.37,41.31,41.34,16500.0,34.2567,34.2815,34.2318,34.2567,16500.0
2006-12-13 12:35:00,41.33,41.39,41.29,41.35,36100.0,34.2484,34.2981,34.2152,34.2649,36100.0
2006-12-13 12:40:00,41.35,41.45,41.33,41.42,25800.0,34.2649,34.3478,34.2484,34.323,25800.0
2006-12-13 12:45:00,41.42,41.42,41.31,41.37,47700.0,34.323,34.323,34.2318,34.2815,47700.0
2006-12-13 12:50:00,41.41,41.41,41.3,41.33,13000.0,34.3147,34.3147,34.2235,34.2484,13000.0
2006-12-13 12:55:00,41.36,41.36,41.3,41.33,10700.0,34.2732,34.2732,34.2235,34.2484,10700.0
2006-12-13 13:00:00,41.33,41.35,41.3,41.33,13300.0,34.2484,34.2649,34.2235,34.2484,13300.0
2006-12-13 13:05:00,41.34,41.37,41.33,41.35,36300.0,34.2567,34.2815,34.2484,34.2649,36300.0
2006-12-13 13:10:00,41.35,41.36,41.3,41.32,31000.0,34.2649,34.2732,34.2235,34.2401,31000.0
2006-12-13 13:15:00,41.33,41.37,41.31,41.32,20700.0,34.2484,34.2815,34.2318,34.2401,20700.0
2006-12-13 13:20:00,41.32,41.33,41.3,41.3,19300.0,34.2401,34.2484,34.2235,34.2235,19300.0
2006-12-13 13:25:00,41.31,41.35,41.3,41.35,6700.0,34.2318,34.2649,34.2235,34.2649,6700.0
2006-12-13 13:30:00,41.33,41.35,41.3,41.34,14000.0,34.2484,34.2649,34.2235,34.2567,14000.0
2006-12-13 13:35:00,41.33,41.33,41.25,41.25,29700.0,34.2484,34.2484,34.1821,34.1821,29700.0
2006-12-13 13:40:00,41.25,41.26,41.24,41.26,8300.0,34.1821,34.1904,34.1738,34.1904,8300.0
2006-12-13 13:45:00,41.26,41.31,41.25,41.3,13400.0,34.1904,34.2318,34.1821,34.2235,13400.0
2006-12-13 13:50:00,41.3,41.3,41.27,41.3,11100.0,34.2235,34.2235,34.1987,34.2235,11100.0
2006-12-13 13:55:00,41.29,41.3,41.23,41.23,5800.0,34.2152,34.2235,34.1655,34.1655,5800.0
2006-12-13 14:00:00,41.23,41.24,41.17,41.18,12200.0,34.1655,34.1738,34.1158,34.1241,12200.0
2006-12-13 14:05:00,41.18,41.22,41.15,41.22,32500.0,34.1241,34.1572,34.0992,34.1572,32500.0
2006-12-13 14:10:00,41.21,41.22,41.2,41.21,86700.0,34.1489,34.1572,34.1406,34.1489,86700.0
2006-12-13 14:15:00,41.21,41.29,41.21,41.24,25400.0,34.1489,34.2152,34.1489,34.1738,25400.0
2006-12-13 14:20:00,41.24,41.25,41.19,41.24,16000.0,34.1738,34.1821,34.1324,34.1738,16000.0
2006-12-13 14:25:00,41.25,41.25,41.17,41.22,27500.0,34.1821,34.1821,34.1158,34.1572,27500.0
2006-12-13 14:30:00,41.22,41.24,41.2,41.23,32000.0,34.1572,34.1738,34.1406,34.1655,32000.0
2006-12-13 14:35:00,41.23,41.24,41.2,41.2,23300.0,34.1655,34.1738,34.1406,34.1406,23300.0
2006-12-13 14:40:00,41.2,41.22,41.2,41.21,19100.0,34.1406,34.1572,34.1406,34.1489,19100.0
2006-12-13 14:45:00,41.21,41.21,41.2,41.21,8800.0,34.1489,34.1489,34.1406,34.1489,8800.0
2006-12-13 14:50:00,41.2,41.21,41.2,41.2,56300.0,34.1406,34.1489,34.1406,34.1406,56300.0
2006-12-13 14:55:00,41.2,41.21,41.2,41.21,20400.0,34.1406,34.1489,34.1406,34.1489,20400.0
2006-12-13 15:00:00,41.2,41.23,41.2,41.2,21200.0,34.1406,34.1655,34.1406,34.1406,21200.0
2006-12-13 15:05:00,41.2,41.22,41.15,41.15,25600.0,34.1406,34.1572,34.0992,34.0992,25600.0
2006-12-13 15:10:00,41.15,41.18,41.08,41.12,24800.0,34.0992,34.1241,34.0412,34.0744,24800.0
2006-12-13 15:15:00,41.11,41.16,41.08,41.16,28300.0,34.0661,34.1075,34.0412,34.1075,28300.0
2006-12-13 15:20:00,41.15,41.16,41.12,41.16,27800.0,34.0992,34.1075,34.0744,34.1075,27800.0
2006-12-13 15:25:00,41.15,41.16,41.15,41.16,13000.0,34.0992,34.1075,34.0992,34.1075,13000.0
2006-12-13 15:30:00,41.15,41.16,41.15,41.16,24900.0,34.0992,34.1075,34.0992,34.1075,24900.0
2006-12-13 15:35:00,41.17,41.19,41.15,41.17,10800.0,34.1158,34.1324,34.0992,34.1158,10800.0
2006-12-13 15:40:00,41.16,41.17,41.15,41.17,23600.0,34.1075,34.1158,34.0992,34.1158,23600.0
2006-12-13 15:45:00,41.17,41.24,41.17,41.22,36600.0,34.1158,34.1738,34.1158,34.1572,36600.0
2006-12-13 15:50:00,41.23,41.23,41.2,41.22,21800.0,34.1655,34.1655,34.1406,34.1572,21800.0
2006-12-13 15:55:00,41.21,41.21,41.2,41.2,35300.0,34.1489,34.1489,34.1406,34.1406,35300.0
2006-12-14 09:30:00,41.2,41.2,41.09,41.16,38500.0,34.1406,34.1406,34.0495,34.1075,38500.0
2006-12-14 09:35:00,41.19,41.25,41.16,41.2,23300.0,34.1324,34.1821,34.1075,34.1406,23300.0
2006-12-14 09:40:00,41.21,41.24,41.21,41.23,13400.0,34.1489,34.1738,34.1489,34.1655,13400.0
2006-12-14 09:45:00,41.24,41.35,41.24,41.3,38000.0,34.1738,34.2649,34.1738,34.2235,38000.0
2006-12-14 09:50:00,41.29,41.56,41.27,41.54,16200.0,34.2152,34.439,34.1987,34.4224,16200.0
2006-12-14 09:55:00,41.57,41.6,41.48,41.58,14800.0,34.4473,34.4721,34.3727,34.4555,14800.0
2006-12-14 10:00:00,41.58,41.6,41.5,41.6,18700.0,34.4555,34.4721,34.3892,34.4721,18700.0
2006-12-14 10:05:00,41.62,41.64,41.51,41.54,19200.0,34.4887,34.5053,34.3975,34.4224,19200.0
2006-12-14 10:10:00,41.53,41.54,41.44,41.44,13900.0,34.4141,34.4224,34.3395,34.3395,13900.0
2006-12-14 10:15:00,41.44,41.45,41.39,41.4,13100.0,34.3395,34.3478,34.2981,34.3064,13100.0
2006-12-14 10:20:00,41.4,41.4,41.32,41.34,14700.0,34.3064,34.3064,34.2401,34.2567,14700.0
2006-12-14 10:25:00,41.35,41.35,41.31,41.34,14900.0,34.2649,34.2649,34.2318,34.2567,14900.0
2006-12-14 10:30:00,41.34,41.37,41.31,41.36,13300.0,34.2567,34.2815,34.2318,34.2732,13300.0
2006-12-14 10:35:00,41.36,41.49,41.36,41.48,28100.0,34.2732,34.381,34.2732,34.3727,28100.0
2006-12-14 10:40:00,41.48,41.48,41.42,41.43,15800.0,34.3727,34.3727,34.323,34.3312,15800.0
2006-12-14 10:45:00,41.43,41.44,41.42,41.43,5500.0,34.3312,34.3395,34.323,34.3312,5500.0
2006-12-14 10:50:00,41.43,41.46,41.42,41.46,7500.0,34.3312,34.3561,34.323,34.3561,7500.0
2006-12-14 10:55:00,41.46,41.49,41.46,41.46,8900.0,34.3561,34.381,34.3561,34.3561,8900.0
2006-12-14 11:00:00,41.47,41.5,41.44,41.5,12100.0,34.3644,34.3892,34.3395,34.3892,12100.0
2006-12-14 11:05:00,41.52,41.52,41.42,41.42,4600.0,34.4058,34.4058,34.323,34.323,4600.0
2006-12-14 11:10:00,41.4,41.44,41.4,41.44,9300.0,34.3064,34.3395,34.3064,34.3395,9300.0
2006-12-14 11:15:00,41.43,41.43,41.37,41.39,6800.0,34.3312,34.3312,34.2815,34.2981,6800.0
2006-12-14 11:20:00,41.4,41.42,41.35,41.42,6100.0,34.3064,34.323,34.2649,34.323,6100.0
2006-12-14 11:25:00,41.42,41.43,41.37,41.39,4200.0,34.323,34.3312,34.2815,34.2981,4200.0
2006-12-14 11:30:00,41.39,41.43,41.39,41.42,11000.0,34.2981,34.3312,34.2981,34.323,11000.0
2006-12-14 11:35:00,41.42,41.43,41.38,41.43,6700.0,34.323,34.3312,34.2898,34.3312,6700.0
2006-12-14 11:40:00,41.4,41.4,41.34,41.34,4600.0,34.3064,34.3064,34.2567,34.2567,4600.0
2006-12-14 11:45:00,41.35,41.36,41.3,41.31,4400.0,34.2649,34.2732,34.2235,34.2318,4400.0
2006-12-14 11:50:00,41.29,41.29,41.24,41.24,4300.0,34.2152,34.2152,34.1738,34.1738,4300.0
2006-12-14 11:55:00,41.26,41.27,41.23,41.27,8800.0,34.1904,34.1987,34.1655,34.1987,8800.0
2006-12-14 12:00:00,41.26,41.33,41.25,41.32,8100.0,34.1904,34.2484,34.1821,34.2401,8100.0
2006-12-14 12:05:00,41.33,41.33,41.3,41.32,3400.0,34.2484,34.2484,34.2235,34.2401,3400.0
2006-12-14 12:10:00,41.32,41.32,41.27,41.27,3600.0,34.2401,34.2401,34.1987,34.1987,3600.0
2006-12-14 12:15:00,41.28,41.28,41.25,41.27,5600.0,34.2069,34.2069,34.1821,34.1987,5600.0
2006-12-14 12:20:00,41.25,41.3,41.25,41.28,7500.0,34.1821,34.2235,34.1821,34.2069,7500.0
2006-12-14 12:25:00,41.27,41.31,41.27,41.31,4400.0,34.1987,34.2318,34.1987,34.2318,4400.0
2006-12-14 12:30:00,41.31,41.36,41.31,41.36,4000.0,34.2318,34.2732,34.2318,34.2732,4000.0
2006-12-14 12:35:00,41.35,41.36,41.34,41.36,6100.0,34.2649,34.2732,34.2567,34.2732,6100.0
2006-12-14 12:40:00,41.34,41.34,41.31,41.31,4100.0,34.2567,34.2567,34.2318,34.2318,4100.0
2006-12-14 12:45:00,41.3,41.31,41.28,41.3,7800.0,34.2235,34.2318,34.2069,34.2235,7800.0
2006-12-14 12:50:00,41.3,41.31,41.29,41.31,21400.0,34.2235,34.2318,34.2152,34.2318,21400.0
2006-12-14 12:55:00,41.32,41.34,41.29,41.34,5100.0,34.2401,34.2567,34.2152,34.2567,5100.0
2006-12-14 13:00:00,41.33,41.34,41.31,41.33,7200.0,34.2484,34.2567,34.2318,34.2484,7200.0
2006-12-14 13:05:00,41.33,41.38,41.31,41.34,9100.0,34.2484,34.2898,34.2318,34.2567,9100.0
2006-12-14 13:10:00,41.35,41.37,41.34,41.35,4200.0,34.2649,34.2815,34.2567,34.2649,4200.0
2006-12-14 13:15:00,41.34,41.35,41.34,41.34,3600.0,34.2567,34.2649,34.2567,34.2567,3600.0
2006-12-14 13:20:00,41.34,41.34,41.34,41.34,3000.0,34.2567,34.2567,34.2567,34.2567,3000.0
2006-12-14 13:25:00,41.33,41.35,41.32,41.33,5800.0,34.2484,34.2649,34.2401,34.2484,5800.0
2006-12-14 13:30:00,41.32,41.37,41.32,41.37,11900.0,34.2401,34.2815,34.2401,34.2815,11900.0
2006-12-14 13:35:00,41.35,41.37,41.32,41.32,5000.0,34.2649,34.2815,34.2401,34.2401,5000.0
2006-12-14 13:40:00,41.32,41.33,41.3,41.3,7100.0,34.2401,34.2484,34.2235,34.2235,7100.0
2006-12-14 13:45:00,41.3,41.35,41.3,41.33,7400.0,34.2235,34.2649,34.2235,34.2484,7400.0
2006-12-14 13:50:00,41.33,41.34,41.3,41.33,4700.0,34.2484,34.2567,34.2235,34.2484,4700.0
2006-12-14 13:55:00,41.33,41.33,41.3,41.31,8300.0,34.2484,34.2484,34.2235,34.2318,8300.0
2006-12-14 14:00:00,41.32,41.32,41.29,41.31,5300.0,34.2401,34.2401,34.2152,34.2318,5300.0
2006-12-14 14:05:00,41.32,41.32,41.29,41.3,5200.0,34.2401,34.2401,34.2152,34.2235,5200.0
2006-12-14 14:10:00,41.3,41.32,41.3,41.31,4800.0,34.2235,34.2401,34.2235,34.2318,4800.0
2006-12-14 14:15:00,41.29,41.33,41.29,41.32,9500.0,34.2152,34.2484,34.2152,34.2401,9500.0
2006-12-14 14:20:00,41.32,41.32,41.29,41.32,6200.0,34.2401,34.2401,34.2152,34.2401,6200.0
2006-12-14 14:25:00,41.33,41.33,41.3,41.3,5000.0,34.2484,34.2484,34.2235,34.2235,5000.0
2006-12-14 14:30:00,41.3,41.31,41.3,41.31,7000.0,34.2235,34.2318,34.2235,34.2318,7000.0
2006-12-14 14:35:00,41.31,41.35,41.3,41.3,11200.0,34.2318,34.2649,34.2235,34.2235,11200.0
2006-12-14 14:40:00,41.3,41.35,41.3,41.33,7000.0,34.2235,34.2649,34.2235,34.2484,7000.0
2006-12-14 14:45:00,41.33,41.34,41.33,41.33,7200.0,34.2484,34.2567,34.2484,34.2484,7200.0
2006-12-14 14:50:00,41.33,41.38,41.33,41.34,8800.0,34.2484,34.2898,34.2484,34.2567,8800.0
2006-12-14 14:55:00,41.35,41.36,41.34,41.35,4700.0,34.2649,34.2732,34.2567,34.2649,4700.0
2006-12-14 15:00:00,41.35,41.4,41.32,41.39,25000.0,34.2649,34.3064,34.2401,34.2981,25000.0
2006-12-14 15:05:00,41.38,41.38,41.35,41.36,6000.0,34.2898,34.2898,34.2649,34.2732,6000.0
2006-12-14 15:10:00,41.35,41.36,41.35,41.35,12000.0,34.2649,34.2732,34.2649,34.2649,12000.0
2006-12-14 15:15:00,41.35,41.36,41.35,41.35,5100.0,34.2649,34.2732,34.2649,34.2649,5100.0
2006-12-14 15:20:00,41.36,41.36,41.35,41.35,7300.0,34.2732,34.2732,34.2649,34.2649,7300.0
2006-12-14 15:25:00,41.35,41.37,41.35,41.37,9500.0,34.2649,34.2815,34.2649,34.2815,9500.0
2006-12-14 15:30:00,41.36,41.37,41.36,41.36,4600.0,34.2732,34.2815,34.2732,34.2732,4600.0
2006-12-14 15:35:00,41.36,41.37,41.36,41.36,12200.0,34.2732,34.2815,34.2732,34.2732,12200.0
2006-12-14 15:40:00,41.37,41.4,41.36,41.4,8300.0,34.2815,34.3064,34.2732,34.3064,8300.0
2006-12-14 15:45:00,41.39,41.4,41.35,41.35,7800.0,34.2981,34.3064,34.2649,34.2649,7800.0
2006-12-14 15:50:00,41.35,41.37,41.35,41.37,9300.0,34.2649,34.2815,34.2649,34.2815,9300.0
2006-12-14 15:55:00,41.37,41.4,41.35,41.35,15200.0,34.2815,34.3064,34.2649,34.2649,15200.0
2006-12-15 09:30:00,41.47,41.57,41.45,41.57,132900.0,34.3644,34.4473,34.3478,34.4473,132900.0
2006-12-15 09:35:00,41.53,41.53,41.33,41.33,5800.0,34.4141,34.4141,34.2484,34.2484,5800.0
2006-12-15 09:40:00,41.38,41.39,41.33,41.34,8900.0,34.2898,34.2981,34.2484,34.2567,8900.0
2006-12-15 09:45:00,41.35,41.35,41.26,41.26,8900.0,34.2649,34.2649,34.1904,34.1904,8900.0
2006-12-15 09:50:00,41.26,41.27,41.13,41.27,11100.0,34.1904,34.1987,34.0826,34.1987,11100.0
2006-12-15 09:55:00,41.3,41.33,41.23,41.3,10200.0,34.2235,34.2484,34.1655,34.2235,10200.0
2006-12-15 10:00:00,41.29,41.31,41.22,41.3,11000.0,34.2152,34.2318,34.1572,34.2235,11000.0
2006-12-15 10:05:00,41.3,41.37,41.28,41.35,49400.0,34.2235,34.2815,34.2069,34.2649,49400.0
2006-12-15 10:10:00,41.35,41.35,41.28,41.28,10300.0,34.2649,34.2649,34.2069,34.2069,10300.0
2006-12-15 10:15:00,41.28,41.3,41.27,41.3,5600.0,34.2069,34.2235,34.1987,34.2235,5600.0
2006-12-15 10:20:00,41.31,41.32,41.22,41.27,6200.0,34.2318,34.2401,34.1572,34.1987,6200.0
2006-12-15 10:25:00,41.31,41.35,41.28,41.35,3900.0,34.2318,34.2649,34.2069,34.2649,3900.0
2006-12-15 10:30:00,41.3,41.38,41.26,41.38,11000.0,34.2235,34.2898,34.1904,34.2898,11000.0
2006-12-15 10:35:00,41.38,41.38,41.31,41.31,16100.0,34.2898,34.2898,34.2318,34.2318,16100.0
2006-12-15 10:40:00,41.32,41.38,41.3,41.36,12500.0,34.2401,34.2898,34.2235,34.2732,12500.0
2006-12-15 10:45:00,41.37,41.4,41.27,41.3,14000.0,34.2815,34.3064,34.1987,34.2235,14000.0
2006-12-15 10:50:00,41.3,41.35,41.29,41.31,22800.0,34.2235,34.2649,34.2152,34.2318,22800.0
2006-12-15 10:55:00,41.31,41.37,41.3,41.37,8100.0,34.2318,34.2815,34.2235,34.2815,8100.0
2006-12-15 11:00:00,41.37,41.38,41.34,41.34,4900.0,34.2815,34.2898,34.2567,34.2567,4900.0
2006-12-15 11:05:00,41.35,41.35,41.27,41.28,4500.0,34.2649,34.2649,34.1987,34.2069,4500.0
2006-12-15 11:10:00,41.28,41.32,41.28,41.3,13300.0,34.2069,34.2401,34.2069,34.2235,13300.0
2006-12-15 11:15:00,41.3,41.31,41.29,41.31,4000.0,34.2235,34.2318,34.2152,34.2318,4000.0
2006-12-15 11:20:00,41.28,41.34,41.28,41.33,4000.0,34.2069,34.2567,34.2069,34.2484,4000.0
2006-12-15 11:25:00,41.33,41.34,41.29,41.3,4900.0,34.2484,34.2567,34.2152,34.2235,4900.0
2006-12-15 11:30:00,41.29,41.36,41.29,41.34,21700.0,34.2152,34.2732,34.2152,34.2567,21700.0
2006-12-15 11:35:00,41.34,41.34,41.29,41.32,9100.0,34.2567,34.2567,34.2152,34.2401,9100.0
2006-12-15 11:40:00,41.33,41.36,41.33,41.35,5400.0,34.2484,34.2732,34.2484,34.2649,5400.0
2006-12-15 11:45:00,41.35,41.36,41.29,41.29,9600.0,34.2649,34.2732,34.2152,34.2152,9600.0
2006-12-15 11:50:00,41.3,41.35,41.28,41.31,40800.0,34.2235,34.2649,34.2069,34.2318,40800.0
2006-12-15 11:55:00,41.31,41.33,41.29,41.29,12400.0,34.2318,34.2484,34.2152,34.2152,12400.0
2006-12-15 12:00:00,41.3,41.31,41.23,41.23,15000.0,34.2235,34.2318,34.1655,34.1655,15000.0
2006-12-15 12:05:00,41.22,41.25,41.13,41.17,10100.0,34.1572,34.1821,34.0826,34.1158,10100.0
2006-12-15 12:10:00,41.17,41.18,41.15,41.17,10300.0,34.1158,34.1241,34.0992,34.1158,10300.0
2006-12-15 12:15:00,41.18,41.21,41.15,41.17,6800.0,34.1241,34.1489,34.0992,34.1158,6800.0
2006-12-15 12:20:00,41.17,41.18,41.13,41.17,14300.0,34.1158,34.1241,34.0826,34.1158,14300.0
2006-12-15 12:25:00,41.16,41.25,41.16,41.24,14700.0,34.1075,34.1821,34.1075,34.1738,14700.0
2006-12-15 12:30:00,41.24,41.25,41.2,41.2,6900.0,34.1738,34.1821,34.1406,34.1406,6900.0
2006-12-15 12:35:00,41.2,41.22,41.19,41.2,12600.0,34.1406,34.1572,34.1324,34.1406,12600.0
2006-12-15 12:40:00,41.21,41.23,41.18,41.23,10800.0,34.1489,34.1655,34.1241,34.1655,10800.0
2006-12-15 12:45:00,41.23,41.23,41.2,41.2,7600.0,34.1655,34.1655,34.1406,34.1406,7600.0
2006-12-15 12:50:00,41.21,41.24,41.19,41.2,8000.0,34.1489,34.1738,34.1324,34.1406,8000.0
2006-12-15 12:55:00,41.2,41.22,41.19,41.21,3300.0,34.1406,34.1572,34.1324,34.1489,3300.0
2006-12-15 13:00:00,41.22,41.23,41.19,41.23,4100.0,34.1572,34.1655,34.1324,34.1655,4100.0
2006-12-15 13:05:00,41.23,41.24,41.2,41.23,4600.0,34.1655,34.1738,34.1406,34.1655,4600.0
2006-12-15 13:10:00,41.22,41.23,41.19,41.21,5600.0,34.1572,34.1655,34.1324,34.1489,5600.0
2006-12-15 13:15:00,41.21,41.23,41.21,41.23,2900.0,34.1489,34.1655,34.1489,34.1655,2900.0
2006-12-15 13:20:00,41.23,41.25,41.22,41.23,3000.0,34.1655,34.1821,34.1572,34.1655,3000.0
2006-12-15 13:25:00,41.23,41.27,41.23,41.24,4000.0,34.1655,34.1987,34.1655,34.1738,4000.0
2006-12-15 13:30:00,41.23,41.24,41.19,41.2,4300.0,34.1655,34.1738,34.1324,34.1406,4300.0
2006-12-15 13:35:00,41.17,41.2,41.15,41.17,9000.0,34.1158,34.1406,34.0992,34.1158,9000.0
2006-12-15 13:40:00,41.17,41.21,41.16,41.16,7300.0,34.1158,34.1489,34.1075,34.1075,7300.0
2006-12-15 13:45:00,41.17,41.2,41.15,41.18,5900.0,34.1158,34.1406,34.0992,34.1241,5900.0
2006-12-15 13:50:00,41.18,41.18,41.13,41.15,6400.0,34.1241,34.1241,34.0826,34.0992,6400.0
2006-12-15 13:55:00,41.14,41.26,41.14,41.21,86600.0,34.0909,34.1904,34.0909,34.1489,86600.0
2006-12-15 14:00:00,41.21,41.21,41.18,41.19,27100.0,34.1489,34.1489,34.1241,34.1324,27100.0
2006-12-15 14:05:00,41.2,41.22,41.2,41.2,7400.0,34.1406,34.1572,34.1406,34.1406,7400.0
2006-12-15 14:10:00,41.19,41.19,41.13,41.13,8400.0,34.1324,34.1324,34.0826,34.0826,8400.0
2006-12-15 14:15:00,41.13,41.2,41.13,41.19,6100.0,34.0826,34.1406,34.0826,34.1324,6100.0
2006-12-15 14:20:00,41.2,41.23,41.2,41.21,10500.0,34.1406,34.1655,34.1406,34.1489,10500.0
2006-12-15 14:25:00,41.2,41.21,41.19,41.19,6200.0,34.1406,34.1489,34.1324,34.1324,6200.0
2006-12-15 14:30:00,41.2,41.21,41.19,41.19,7400.0,34.1406,34.1489,34.1324,34.1324,7400.0
2006-12-15 14:35:00,41.19,41.2,41.16,41.18,6600.0,34.1324,34.1406,34.1075,34.1241,6600.0
2006-12-15 14:40:00,41.18,41.18,41.14,41.15,5900.0,34.1241,34.1241,34.0909,34.0992,5900.0
2006-12-15 14:45:00,41.14,41.14,41.08,41.08,6100.0,34.0909,34.0909,34.0412,34.0412,6100.0
2006-12-15 14:50:00,41.1,41.13,41.08,41.13,6300.0,34.0578,34.0826,34.0412,34.0826,6300.0
2006-12-15 14:55:00,41.13,41.15,41.12,41.14,6800.0,34.0826,34.0992,34.0744,34.0909,6800.0
2006-12-15 15:00:00,41.13,41.14,41.1,41.12,6400.0,34.0826,34.0909,34.0578,34.0744,6400.0
2006-12-15 15:05:00,41.11,41.15,41.11,41.12,8700.0,34.0661,34.0992,34.0661,34.0744,8700.0
2006-12-15 15:10:00,41.12,41.16,41.11,41.13,6900.0,34.0744,34.1075,34.0661,34.0826,6900.0
2006-12-15 15:15:00,41.12,41.14,41.11,41.13,6800.0,34.0744,34.0909,34.0661,34.0826,6800.0
2006-12-15 15:20:00,41.14,41.15,41.11,41.12,9400.0,34.0909,34.0992,34.0661,34.0744,9400.0
2006-12-15 15:25:00,41.12,41.17,41.11,41.16,11200.0,34.0744,34.1158,34.0661,34.1075,11200.0
2006-12-15 15:30:00,41.17,41.2,41.17,41.19,8100.0,34.1158,34.1406,34.1158,34.1324,8100.0
2006-12-15 15:35:00,41.2,41.2,41.17,41.17,29900.0,34.1406,34.1406,34.1158,34.1158,29900.0
2006-12-15 15:40:00,41.17,41.17,41.15,41.16,8400.0,34.1158,34.1158,34.0992,34.1075,8400.0
2006-12-15 15:45:00,41.15,41.2,41.15,41.2,12500.0,34.0992,34.1406,34.0992,34.1406,12500.0
2006-12-15 15:50:00,41.19,41.19,41.17,41.18,82600.0,34.1324,34.1324,34.1158,34.1241,82600.0
2006-12-15 15:55:00,41.17,41.2,41.17,41.17,19300.0,34.1158,34.1406,34.1158,34.1158,19300.0
2006-12-18 09:30:00,41.15,41.18,41.07,41.14,12700.0,34.0992,34.1241,34.0329,34.0909,12700.0
2006-12-18 09:35:00,41.17,41.25,41.09,41.25,31700.0,34.1158,34.1821,34.0495,34.1821,31700.0
2006-12-18 09:40:00,41.21,41.21,41.11,41.17,8200.0,34.1489,34.1489,34.0661,34.1158,8200.0
2006-12-18 09:45:00,41.15,41.29,41.15,41.28,11500.0,34.0992,34.2152,34.0992,34.2069,11500.0
2006-12-18 09:50:00,41.27,41.4,41.27,41.4,4100.0,34.1987,34.3064,34.1987,34.3064,4100.0
2006-12-18 09:55:00,41.4,41.5,41.38,41.41,3200.0,34.3064,34.3892,34.2898,34.3147,3200.0
2006-12-18 10:00:00,41.41,41.45,41.37,41.44,4600.0,34.3147,34.3478,34.2815,34.3395,4600.0
2006-12-18 10:05:00,41.38,41.42,41.33,41.36,2800.0,34.2898,34.323,34.2484,34.2732,2800.0
2006-12-18 10:10:00,41.36,41.37,41.33,41.37,1600.0,34.2732,34.2815,34.2484,34.2815,1600.0
2006-12-18 10:15:00,41.37,41.41,41.36,41.41,4200.0,34.2815,34.3147,34.2732,34.3147,4200.0
2006-12-18 10:20:00,41.42,41.45,41.37,41.44,6700.0,34.323,34.3478,34.2815,34.3395,6700.0
2006-12-18 10:25:00,41.43,41.44,41.37,41.4,2000.0,34.3312,34.3395,34.2815,34.3064,2000.0
2006-12-18 10:30:00,41.41,41.41,41.34,41.35,2400.0,34.3147,34.3147,34.2567,34.2649,2400.0
2006-12-18 10:35:00,41.34,41.37,41.32,41.32,2100.0,34.2567,34.2815,34.2401,34.2401,2100.0
2006-12-18 10:40:00,41.32,41.34,41.29,41.32,3000.0,34.2401,34.2567,34.2152,34.2401,3000.0
2006-12-18 10:45:00,41.29,41.3,41.29,41.29,900.0,34.2152,34.2235,34.2152,34.2152,900.0
2006-12-18 10:50:00,41.28,41.28,41.26,41.27,2700.0,34.2069,34.2069,34.1904,34.1987,2700.0
2006-12-18 10:55:00,41.28,41.28,41.23,41.28,3900.0,34.2069,34.2069,34.1655,34.2069,3900.0
2006-12-18 11:00:00,41.26,41.27,41.2,41.25,4600.0,34.1904,34.1987,34.1406,34.1821,4600.0
2006-12-18 11:05:00,41.22,41.26,41.22,41.25,1300.0,34.1572,34.1904,34.1572,34.1821,1300.0
2006-12-18 11:10:00,41.25,41.31,41.25,41.29,5400.0,34.1821,34.2318,34.1821,34.2152,5400.0
2006-12-18 11:15:00,41.3,41.3,41.23,41.23,4800.0,34.2235,34.2235,34.1655,34.1655,4800.0
2006-12-18 11:20:00,41.25,41.29,41.24,41.29,1400.0,34.1821,34.2152,34.1738,34.2152,1400.0
2006-12-18 11:25:00,41.29,41.31,41.27,41.31,5000.0,34.2152,34.2318,34.1987,34.2318,5000.0
2006-12-18 11:30:00,41.32,41.32,41.28,41.31,3200.0,34.2401,34.2401,34.2069,34.2318,3200.0
2006-12-18 11:35:00,41.3,41.32,41.28,41.32,8100.0,34.2235,34.2401,34.2069,34.2401,8100.0
2006-12-18 11:40:00,41.31,41.31,41.22,41.27,15000.0,34.2318,34.2318,34.1572,34.1987,15000.0
2006-12-18 11:45:00,41.28,41.3,41.26,41.26,11400.0,34.2069,34.2235,34.1904,34.1904,11400.0
2006-12-18 11:50:00,41.26,41.34,41.24,41.34,30500.0,34.1904,34.2567,34.1738,34.2567,30500.0
2006-12-18 11:55:00,41.33,41.36,41.32,41.32,2400.0,34.2484,34.2732,34.2401,34.2401,2400.0
2006-12-18 12:00:00,41.31,41.31,41.23,41.25,2700.0,34.2318,34.2318,34.1655,34.1821,2700.0
2006-12-18 12:05:00,41.26,41.3,41.25,41.29,22600.0,34.1904,34.2235,34.1821,34.2152,22600.0
2006-12-18 12:10:00,41.29,41.29,41.24,41.27,15300.0,34.2152,34.2152,34.1738,34.1987,15300.0
2006-12-18 12:15:00,41.29,41.3,41.23,41.23,8200.0,34.2152,34.2235,34.1655,34.1655,8200.0
2006-12-18 12:20:00,41.25,41.26,41.22,41.25,2500.0,34.1821,34.1904,34.1572,34.1821,2500.0
2006-12-18 12:25:00,41.24,41.24,41.19,41.19,4100.0,34.1738,34.1738,34.1324,34.1324,4100.0
2006-12-18 12:30:00,41.23,41.27,41.19,41.27,13600.0,34.1655,34.1987,34.1324,34.1987,13600.0
2006-12-18 12:35:00,41.26,41.27,41.19,41.19,15900.0,34.1904,34.1987,34.1324,34.1324,15900.0
2006-12-18 12:40:00,41.19,41.22,41.17,41.18,13900.0,34.1324,34.1572,34.1158,34.1241,13900.0
2006-12-18 12:45:00,41.18,41.2,41.13,41.19,47500.0,34.1241,34.1406,34.0826,34.1324,47500.0
2006-12-18 12:50:00,41.19,41.22,41.18,41.2,25300.0,34.1324,34.1572,34.1241,34.1406,25300.0
2006-12-18 12:55:00,41.19,41.2,41.18,41.19,1600.0,34.1324,34.1406,34.1241,34.1324,1600.0
2006-12-18 13:00:00,41.19,41.2,41.16,41.19,8900.0,34.1324,34.1406,34.1075,34.1324,8900.0
2006-12-18 13:05:00,41.19,41.25,41.19,41.25,7200.0,34.1324,34.1821,34.1324,34.1821,7200.0
2006-12-18 13:10:00,41.26,41.27,41.23,41.26,4500.0,34.1904,34.1987,34.1655,34.1904,4500.0
2006-12-18 13:15:00,41.24,41.24,41.23,41.23,700.0,34.1738,34.1738,34.1655,34.1655,700.0
2006-12-18 13:20:00,41.23,41.25,41.21,41.22,2500.0,34.1655,34.1821,34.1489,34.1572,2500.0
2006-12-18 13:25:00,41.22,41.23,41.22,41.23,700.0,34.1572,34.1655,34.1572,34.1655,700.0
2006-12-18 13:30:00,41.22,41.22,41.21,41.22,1400.0,34.1572,34.1572,34.1489,34.1572,1400.0
2006-12-18 13:35:00,41.21,41.24,41.2,41.24,2900.0,34.1489,34.1738,34.1406,34.1738,2900.0
2006-12-18 13:40:00,41.23,41.25,41.23,41.23,600.0,34.1655,34.1821,34.1655,34.1655,600.0
2006-12-18 13:45:00,41.23,41.3,41.23,41.3,3300.0,34.1655,34.2235,34.1655,34.2235,3300.0
2006-12-18 13:50:00,41.3,41.31,41.28,41.28,1300.0,34.2235,34.2318,34.2069,34.2069,1300.0
2006-12-18 13:55:00,41.29,41.29,41.24,41.25,2500.0,34.2152,34.2152,34.1738,34.1821,2500.0
2006-12-18 14:00:00,41.23,41.25,41.23,41.25,600.0,34.1655,34.1821,34.1655,34.1821,600.0
2006-12-18 14:05:00,41.24,41.24,41.2,41.21,1600.0,34.1738,34.1738,34.1406,34.1489,1600.0
2006-12-18 14:10:00,41.21,41.22,41.21,41.21,1300.0,34.1489,34.1572,34.1489,34.1489,1300.0
2006-12-18 14:15:00,41.21,41.22,41.2,41.22,1800.0,34.1489,34.1572,34.1406,34.1572,1800.0
2006-12-18 14:20:00,41.22,41.22,41.18,41.2,2900.0,34.1572,34.1572,34.1241,34.1406,2900.0
2006-12-18 14:25:00,41.2,41.22,41.19,41.2,6800.0,34.1406,34.1572,34.1324,34.1406,6800.0
2006-12-18 14:30:00,41.19,41.22,41.19,41.22,2900.0,34.1324,34.1572,34.1324,34.1572,2900.0
2006-12-18 14:35:00,41.23,41.23,41.21,41.22,1300.0,34.1655,34.1655,34.1489,34.1572,1300.0
2006-12-18 14:40:00,41.21,41.22,41.18,41.19,2800.0,34.1489,34.1572,34.1241,34.1324,2800.0
2006-12-18 14:45:00,41.18,41.2,41.12,41.2,24800.0,34.1241,34.1406,34.0744,34.1406,24800.0
2006-12-18 14:50:00,41.17,41.19,41.12,41.12,14500.0,34.1158,34.1324,34.0744,34.0744,14500.0
2006-12-18 14:55:00,41.13,41.13,41.08,41.08,2700.0,34.0826,34.0826,34.0412,34.0412,2700.0
2006-12-18 15:00:00,41.09,41.11,41.07,41.07,2100.0,34.0495,34.0661,34.0329,34.0329,2100.0
2006-12-18 15:05:00,41.08,41.11,41.04,41.1,16100.0,34.0412,34.0661,34.0081,34.0578,16100.0
2006-12-18 15:10:00,41.11,41.14,41.11,41.12,5400.0,34.0661,34.0909,34.0661,34.0744,5400.0
2006-12-18 15:15:00,41.11,41.17,41.11,41.17,5400.0,34.0661,34.1158,34.0661,34.1158,5400.0
2006-12-18 15:20:00,41.13,41.16,41.1,41.14,8800.0,34.0826,34.1075,34.0578,34.0909,8800.0
2006-12-18 15:25:00,41.15,41.2,41.15,41.19,5200.0,34.0992,34.1406,34.0992,34.1324,5200.0
2006-12-18 15:30:00,41.19,41.24,41.19,41.19,9100.0,34.1324,34.1738,34.1324,34.1324,9100.0
2006-12-18 15:35:00,41.18,41.22,41.17,41.17,5600.0,34.1241,34.1572,34.1158,34.1158,5600.0
2006-12-18 15:40:00,41.17,41.23,41.17,41.22,5300.0,34.1158,34.1655,34.1158,34.1572,5300.0
2006-12-18 15:45:00,41.21,41.21,41.17,41.18,5400.0,34.1489,34.1489,34.1158,34.1241,5400.0
2006-12-18 15:50:00,41.17,41.19,41.17,41.18,3800.0,34.1158,34.1324,34.1158,34.1241,3800.0
2006-12-18 15:55:00,41.18,41.19,41.17,41.18,15700.0,34.1241,34.1324,34.1158,34.1241,15700.0
2006-12-19 09:30:00,41.07,41.07,40.88,41.02,17000.0,34.0329,34.0329,33.8755,33.9915,17000.0
2006-12-19 09:35:00,41.04,41.24,41.04,41.23,16900.0,34.0081,34.1738,34.0081,34.1655,16900.0
2006-12-19 09:40:00,41.23,41.25,41.11,41.14,20400.0,34.1655,34.1821,34.0661,34.0909,20400.0
2006-12-19 09:45:00,41.13,41.18,41.13,41.15,8700.0,34.0826,34.1241,34.0826,34.0992,8700.0
2006-12-19 09:50:00,41.17,41.17,41.07,41.12,8600.0,34.1158,34.1158,34.0329,34.0744,8600.0
2006-12-19 09:55:00,41.11,41.11,41.0,41.0,16900.0,34.0661,34.0661,33.9749,33.9749,16900.0
2006-12-19 10:00:00,40.99,41.1,40.9,41.08,26600.0,33.9666,34.0578,33.8921,34.0412,26600.0
2006-12-19 10:05:00,41.08,41.11,41.0,41.0,20400.0,34.0412,34.0661,33.9749,33.9749,20400.0
2006-12-19 10:10:00,41.0,41.05,40.98,41.0,23800.0,33.9749,34.0163,33.9583,33.9749,23800.0
2006-12-19 10:15:00,40.99,41.03,40.93,41.0,24800.0,33.9666,33.9998,33.9169,33.9749,24800.0
2006-12-19 10:20:00,41.01,41.02,40.98,41.0,11900.0,33.9832,33.9915,33.9583,33.9749,11900.0
2006-12-19 10:25:00,41.0,41.09,41.0,41.09,11600.0,33.9749,34.0495,33.9749,34.0495,11600.0
2006-12-19 10:30:00,41.1,41.1,41.0,41.02,10100.0,34.0578,34.0578,33.9749,33.9915,10100.0
2006-12-19 10:35:00,41.02,41.1,41.02,41.04,12200.0,33.9915,34.0578,33.9915,34.0081,12200.0
2006-12-19 10:40:00,41.02,41.1,41.0,41.08,12100.0,33.9915,34.0578,33.9749,34.0412,12100.0
2006-12-19 10:45:00,41.08,41.09,41.0,41.0,5400.0,34.0412,34.0495,33.9749,33.9749,5400.0
2006-12-19 10:50:00,41.03,41.09,41.0,41.07,17300.0,33.9998,34.0495,33.9749,34.0329,17300.0
2006-12-19 10:55:00,41.08,41.1,41.05,41.06,5700.0,34.0412,34.0578,34.0163,34.0246,5700.0
2006-12-19 11:00:00,41.07,41.11,41.05,41.11,12100.0,34.0329,34.0661,34.0163,34.0661,12100.0
2006-12-19 11:05:00,41.11,41.11,41.07,41.07,1700.0,34.0661,34.0661,34.0329,34.0329,1700.0
2006-12-19 11:10:00,41.06,41.07,41.04,41.07,5200.0,34.0246,34.0329,34.0081,34.0329,5200.0
2006-12-19 11:15:00,41.06,41.09,41.01,41.06,8100.0,34.0246,34.0495,33.9832,34.0246,8100.0
2006-12-19 11:20:00,41.03,41.05,41.0,41.01,6900.0,33.9998,34.0163,33.9749,33.9832,6900.0
2006-12-19 11:25:00,41.02,41.06,41.01,41.03,6300.0,33.9915,34.0246,33.9832,33.9998,6300.0
2006-12-19 11:30:00,41.03,41.06,41.03,41.04,4800.0,33.9998,34.0246,33.9998,34.0081,4800.0
2006-12-19 11:35:00,41.04,41.06,41.03,41.03,6600.0,34.0081,34.0246,33.9998,33.9998,6600.0
2006-12-19 11:40:00,41.04,41.08,41.03,41.08,5500.0,34.0081,34.0412,33.9998,34.0412,5500.0
2006-12-19 11:45:00,41.07,41.07,41.02,41.05,10000.0,34.0329,34.0329,33.9915,34.0163,10000.0
2006-12-19 11:50:00,41.05,41.06,41.02,41.02,2800.0,34.0163,34.0246,33.9915,33.9915,2800.0
2006-12-19 11:55:00,41.02,41.04,41.02,41.04,1700.0,33.9915,34.0081,33.9915,34.0081,1700.0
2006-12-19 12:00:00,41.03,41.04,41.02,41.03,1900.0,33.9998,34.0081,33.9915,33.9998,1900.0
2006-12-19 12:05:00,41.03,41.06,41.0,41.02,7100.0,33.9998,34.0246,33.9749,33.9915,7100.0
2006-12-19 12:10:00,41.01,41.01,41.0,41.0,4200.0,33.9832,33.9832,33.9749,33.9749,4200.0
2006-12-19 12:15:00,41.02,41.02,40.97,40.97,7300.0,33.9915,33.9915,33.9501,33.9501,7300.0
2006-12-19 12:20:00,40.97,40.97,40.95,40.96,2100.0,33.9501,33.9501,33.9335,33.9418,2100.0
2006-12-19 12:25:00,40.96,40.97,40.95,40.97,2500.0,33.9418,33.9501,33.9335,33.9501,2500.0
2006-12-19 12:30:00,40.98,41.03,40.96,40.99,5300.0,33.9583,33.9998,33.9418,33.9666,5300.0
2006-12-19 12:35:00,41.0,41.02,40.97,40.97,3700.0,33.9749,33.9915,33.9501,33.9501,3700.0
2006-12-19 12:40:00,40.97,40.98,40.95,40.96,1100.0,33.9501,33.9583,33.9335,33.9418,1100.0
2006-12-19 12:45:00,40.95,40.96,40.94,40.95,7900.0,33.9335,33.9418,33.9252,33.9335,7900.0
2006-12-19 12:50:00,40.96,40.99,40.96,40.99,2000.0,33.9418,33.9666,33.9418,33.9666,2000.0
2006-12-19 12:55:00,40.98,41.02,40.98,41.02,1700.0,33.9583,33.9915,33.9583,33.9915,1700.0
2006-12-19 13:00:00,41.02,41.02,41.0,41.0,2500.0,33.9915,33.9915,33.9749,33.9749,2500.0
2006-12-19 13:05:00,40.99,40.99,40.95,40.95,2100.0,33.9666,33.9666,33.9335,33.9335,2100.0
2006-12-19 13:10:00,40.94,41.0,40.94,40.99,9300.0,33.9252,33.9749,33.9252,33.9666,9300.0
2006-12-19 13:15:00,40.99,41.01,40.97,40.98,6200.0,33.9666,33.9832,33.9501,33.9583,6200.0
2006-12-19 13:20:00,40.99,41.01,40.98,41.01,1700.0,33.9666,33.9832,33.9583,33.9832,1700.0
2006-12-19 13:25:00,41.0,41.0,40.97,40.98,4500.0,33.9749,33.9749,33.9501,33.9583,4500.0
2006-12-19 13:30:00,40.99,41.01,40.98,41.0,1800.0,33.9666,33.9832,33.9583,33.9749,1800.0
2006-12-19 13:35:00,41.0,41.0,40.99,41.0,600.0,33.9749,33.9749,33.9666,33.9749,600.0
2006-12-19 13:40:00,41.0,41.03,41.0,41.02,2000.0,33.9749,33.9998,33.9749,33.9915,2000.0
2006-12-19 13:45:00,41.02,41.03,41.02,41.03,1100.0,33.9915,33.9998,33.9915,33.9998,1100.0
2006-12-19 13:50:00,41.03,41.03,41.02,41.02,1500.0,33.9998,33.9998,33.9915,33.9915,1500.0
2006-12-19 13:55:00,41.02,41.02,41.0,41.01,1100.0,33.9915,33.9915,33.9749,33.9832,1100.0
2006-12-19 14:00:00,41.01,41.02,41.0,41.01,7100.0,33.9832,33.9915,33.9749,33.9832,7100.0
2006-12-19 14:05:00,41.02,41.04,41.02,41.04,5400.0,33.9915,34.0081,33.9915,34.0081,5400.0
2006-12-19 14:10:00,41.04,41.04,41.03,41.04,4300.0,34.0081,34.0081,33.9998,34.0081,4300.0
2006-12-19 14:15:00,41.05,41.05,41.02,41.02,5800.0,34.0163,34.0163,33.9915,33.9915,5800.0
2006-12-19 14:20:00,41.03,41.04,41.01,41.03,3800.0,33.9998,34.0081,33.9832,33.9998,3800.0
2006-12-19 14:25:00,41.03,41.03,41.01,41.02,1100.0,33.9998,33.9998,33.9832,33.9915,1100.0
2006-12-19 14:30:00,41.01,41.04,41.0,41.02,11800.0,33.9832,34.0081,33.9749,33.9915,11800.0
2006-12-19 14:35:00,41.03,41.04,41.01,41.02,3500.0,33.9998,34.0081,33.9832,33.9915,3500.0
2006-12-19 14:40:00,41.04,41.05,41.04,41.04,1800.0,34.0081,34.0163,34.0081,34.0081,1800.0
2006-12-19 14:45:00,41.04,41.04,41.03,41.03,4500.0,34.0081,34.0081,33.9998,33.9998,4500.0
2006-12-19 14:50:00,41.04,41.05,41.04,41.05,13000.0,34.0081,34.0163,34.0081,34.0163,13000.0
2006-12-19 14:55:00,41.06,41.13,41.06,41.09,5700.0,34.0246,34.0826,34.0246,34.0495,5700.0
2006-12-19 15:00:00,41.07,41.07,41.06,41.06,6900.0,34.0329,34.0329,34.0246,34.0246,6900.0
2006-12-19 15:05:00,41.05,41.08,41.03,41.07,17300.0,34.0163,34.0412,33.9998,34.0329,17300.0
2006-12-19 15:10:00,41.07,41.18,41.07,41.16,4300.0,34.0329,34.1241,34.0329,34.1075,4300.0
2006-12-19 15:15:00,41.14,41.14,41.11,41.12,4000.0,34.0909,34.0909,34.0661,34.0744,4000.0
2006-12-19 15:20:00,41.11,41.12,41.09,41.09,2200.0,34.0661,34.0744,34.0495,34.0495,2200.0
2006-12-19 15:25:00,41.08,41.11,41.08,41.1,4700.0,34.0412,34.0661,34.0412,34.0578,4700.0
2006-12-19 15:30:00,41.07,41.11,41.07,41.09,6200.0,34.0329,34.0661,34.0329,34.0495,6200.0
2006-12-19 15:35:00,41.09,41.1,41.07,41.09,5900.0,34.0495,34.0578,34.0329,34.0495,5900.0
2006-12-19 15:40:00,41.08,41.1,41.07,41.09,4300.0,34.0412,34.0578,34.0329,34.0495,4300.0
2006-12-19 15:45:00,41.08,41.08,41.05,41.08,8000.0,34.0412,34.0412,34.0163,34.0412,8000.0
2006-12-19 15:50:00,41.08,41.11,41.08,41.09,7200.0,34.0412,34.0661,34.0412,34.0495,7200.0
2006-12-19 15:55:00,41.09,41.11,41.07,41.07,8400.0,34.0495,34.0661,34.0329,34.0329,8400.0
2006-12-20 09:30:00,41.0,41.14,41.0,41.14,9300.0,33.9749,34.0909,33.9749,34.0909,9300.0
2006-12-20 09:35:00,41.17,41.25,41.11,41.25,4300.0,34.1158,34.1821,34.0661,34.1821,4300.0
2006-12-20 09:40:00,41.21,41.26,41.18,41.24,3400.0,34.1489,34.1904,34.1241,34.1738,3400.0
2006-12-20 09:45:00,41.23,41.23,41.17,41.2,6000.0,34.1655,34.1655,34.1158,34.1406,6000.0
2006-12-20 09:50:00,41.18,41.19,41.06,41.09,11000.0,34.1241,34.1324,34.0246,34.0495,11000.0
2006-12-20 09:55:00,41.09,41.2,41.09,41.14,6500.0,34.0495,34.1406,34.0495,34.0909,6500.0
2006-12-20 10:00:00,41.14,41.19,41.05,41.14,11400.0,34.0909,34.1324,34.0163,34.0909,11400.0
2006-12-20 10:05:00,41.11,41.17,41.09,41.15,8400.0,34.0661,34.1158,34.0495,34.0992,8400.0
2006-12-20 10:10:00,41.12,41.2,41.12,41.16,5900.0,34.0744,34.1406,34.0744,34.1075,5900.0
2006-12-20 10:15:00,41.15,41.23,41.13,41.19,5600.0,34.0992,34.1655,34.0826,34.1324,5600.0
2006-12-20 10:20:00,41.17,41.2,41.15,41.15,1400.0,34.1158,34.1406,34.0992,34.0992,1400.0
2006-12-20 10:25:00,41.16,41.18,41.15,41.15,3700.0,34.1075,34.1241,34.0992,34.0992,3700.0
2006-12-20 10:30:00,41.13,41.23,41.11,41.12,3300.0,34.0826,34.1655,34.0661,34.0744,3300.0
2006-12-20 10:35:00,41.09,41.17,41.09,41.16,2800.0,34.0495,34.1158,34.0495,34.1075,2800.0
2006-12-20 10:40:00,41.17,41.24,41.16,41.24,3400.0,34.1158,34.1738,34.1075,34.1738,3400.0
2006-12-20 10:45:00,41.24,41.24,41.17,41.21,4000.0,34.1738,34.1738,34.1158,34.1489,4000.0
2006-12-20 10:50:00,41.19,41.19,41.13,41.19,7000.0,34.1324,34.1324,34.0826,34.1324,7000.0
2006-12-20 10:55:00,41.19,41.23,41.15,41.16,12200.0,34.1324,34.1655,34.0992,34.1075,12200.0
2006-12-20 11:00:00,41.16,41.19,41.12,41.19,19200.0,34.1075,34.1324,34.0744,34.1324,19200.0
2006-12-20 11:05:00,41.19,41.22,41.16,41.16,17100.0,34.1324,34.1572,34.1075,34.1075,17100.0
2006-12-20 11:10:00,41.16,41.16,41.14,41.15,3700.0,34.1075,34.1075,34.0909,34.0992,3700.0
2006-12-20 11:15:00,41.15,41.16,41.13,41.14,14300.0,34.0992,34.1075,34.0826,34.0909,14300.0
2006-12-20 11:20:00,41.15,41.2,41.14,41.16,12800.0,34.0992,34.1406,34.0909,34.1075,12800.0
2006-12-20 11:25:00,41.15,41.17,41.11,41.14,7800.0,34.0992,34.1158,34.0661,34.0909,7800.0
2006-12-20 11:30:00,41.14,41.14,41.12,41.13,16900.0,34.0909,34.0909,34.0744,34.0826,16900.0
2006-12-20 11:35:00,41.13,41.17,41.13,41.14,3300.0,34.0826,34.1158,34.0826,34.0909,3300.0
2006-12-20 11:40:00,41.14,41.15,41.14,41.15,2200.0,34.0909,34.0992,34.0909,34.0992,2200.0
2006-12-20 11:45:00,41.15,41.18,41.13,41.15,4600.0,34.0992,34.1241,34.0826,34.0992,4600.0
2006-12-20 11:50:00,41.13,41.19,41.13,41.19,8400.0,34.0826,34.1324,34.0826,34.1324,8400.0
2006-12-20 11:55:00,41.18,41.2,41.17,41.17,3500.0,34.1241,34.1406,34.1158,34.1158,3500.0
2006-12-20 12:00:00,41.17,41.19,41.16,41.17,4300.0,34.1158,34.1324,34.1075,34.1158,4300.0
2006-12-20 12:05:00,41.17,41.18,41.16,41.17,1200.0,34.1158,34.1241,34.1075,34.1158,1200.0
2006-12-20 12:10:00,41.18,41.19,41.17,41.17,2100.0,34.1241,34.1324,34.1158,34.1158,2100.0
2006-12-20 12:15:00,41.19,41.2,41.18,41.19,3400.0,34.1324,34.1406,34.1241,34.1324,3400.0
2006-12-20 12:20:00,41.2,41.27,41.19,41.27,12200.0,34.1406,34.1987,34.1324,34.1987,12200.0
2006-12-20 12:25:00,41.27,41.33,41.27,41.33,2900.0,34.1987,34.2484,34.1987,34.2484,2900.0
2006-12-20 12:30:00,41.33,41.33,41.29,41.31,2600.0,34.2484,34.2484,34.2152,34.2318,2600.0
2006-12-20 12:35:00,41.3,41.31,41.29,41.31,3500.0,34.2235,34.2318,34.2152,34.2318,3500.0
2006-12-20 12:40:00,41.32,41.32,41.28,41.28,2900.0,34.2401,34.2401,34.2069,34.2069,2900.0
2006-12-20 12:45:00,41.28,41.3,41.28,41.3,2300.0,34.2069,34.2235,34.2069,34.2235,2300.0
2006-12-20 12:50:00,41.3,41.32,41.27,41.3,4700.0,34.2235,34.2401,34.1987,34.2235,4700.0
2006-12-20 12:55:00,41.3,41.33,41.27,41.29,7100.0,34.2235,34.2484,34.1987,34.2152,7100.0
2006-12-20 13:00:00,41.26,41.28,41.22,41.23,5700.0,34.1904,34.2069,34.1572,34.1655,5700.0
2006-12-20 13:05:00,41.23,41.26,41.22,41.24,7700.0,34.1655,34.1904,34.1572,34.1738,7700.0
2006-12-20 13:10:00,41.24,41.24,41.14,41.14,10800.0,34.1738,34.1738,34.0909,34.0909,10800.0
2006-12-20 13:15:00,41.15,41.22,41.15,41.2,3300.0,34.0992,34.1572,34.0992,34.1406,3300.0
2006-12-20 13:20:00,41.2,41.22,41.19,41.21,4500.0,34.1406,34.1572,34.1324,34.1489,4500.0
2006-12-20 13:25:00,41.2,41.22,41.17,41.19,3500.0,34.1406,34.1572,34.1158,34.1324,3500.0
2006-12-20 13:30:00,41.2,41.24,41.17,41.24,32200.0,34.1406,34.1738,34.1158,34.1738,32200.0
2006-12-20 13:35:00,41.22,41.24,41.19,41.24,5300.0,34.1572,34.1738,34.1324,34.1738,5300.0
2006-12-20 13:40:00,41.23,41.25,41.21,41.25,3300.0,34.1655,34.1821,34.1489,34.1821,3300.0
2006-12-20 13:45:00,41.25,41.25,41.21,41.22,3200.0,34.1821,34.1821,34.1489,34.1572,3200.0
2006-12-20 13:50:00,41.21,41.28,41.21,41.24,4500.0,34.1489,34.2069,34.1489,34.1738,4500.0
2006-12-20 13:55:00,41.24,41.27,41.23,41.25,3900.0,34.1738,34.1987,34.1655,34.1821,3900.0
2006-12-20 14:00:00,41.24,41.28,41.23,41.24,29100.0,34.1738,34.2069,34.1655,34.1738,29100.0
2006-12-20 14:05:00,41.26,41.26,41.19,41.2,6800.0,34.1904,34.1904,34.1324,34.1406,6800.0
2006-12-20 14:10:00,41.21,41.21,41.18,41.2,25600.0,34.1489,34.1489,34.1241,34.1406,25600.0
2006-12-20 14:15:00,41.2,41.28,41.2,41.28,5100.0,34.1406,34.2069,34.1406,34.2069,5100.0
2006-12-20 14:20:00,41.27,41.37,41.27,41.37,6300.0,34.1987,34.2815,34.1987,34.2815,6300.0
2006-12-20 14:25:00,41.36,41.39,41.33,41.36,3400.0,34.2732,34.2981,34.2484,34.2732,3400.0
2006-12-20 14:30:00,41.36,41.41,41.33,41.34,4300.0,34.2732,34.3147,34.2484,34.2567,4300.0
2006-12-20 14:35:00,41.34,41.37,41.34,41.36,1800.0,34.2567,34.2815,34.2567,34.2732,1800.0
2006-12-20 14:40:00,41.36,41.4,41.36,41.38,7000.0,34.2732,34.3064,34.2732,34.2898,7000.0
2006-12-20 14:45:00,41.37,41.38,41.34,41.34,1800.0,34.2815,34.2898,34.2567,34.2567,1800.0
2006-12-20 14:50:00,41.35,41.38,41.33,41.37,5400.0,34.2649,34.2898,34.2484,34.2815,5400.0
2006-12-20 14:55:00,41.39,41.39,41.36,41.37,5500.0,34.2981,34.2981,34.2732,34.2815,5500.0
2006-12-20 15:00:00,41.35,41.39,41.33,41.39,4200.0,34.2649,34.2981,34.2484,34.2981,4200.0
2006-12-20 15:05:00,41.38,41.4,41.37,41.38,5700.0,34.2898,34.3064,34.2815,34.2898,5700.0
2006-12-20 15:10:00,41.38,41.42,41.38,41.41,6800.0,34.2898,34.323,34.2898,34.3147,6800.0
2006-12-20 15:15:00,41.41,41.41,41.35,41.35,3000.0,34.3147,34.3147,34.2649,34.2649,3000.0
2006-12-20 15:20:00,41.37,41.4,41.37,41.39,8200.0,34.2815,34.3064,34.2815,34.2981,8200.0
2006-12-20 15:25:00,41.38,41.4,41.38,41.39,7500.0,34.2898,34.3064,34.2898,34.2981,7500.0
2006-12-20 15:30:00,41.4,41.44,41.39,41.39,5700.0,34.3064,34.3395,34.2981,34.2981,5700.0
2006-12-20 15:35:00,41.41,41.41,41.35,41.36,12300.0,34.3147,34.3147,34.2649,34.2732,12300.0
2006-12-20 15:40:00,41.35,41.35,41.31,41.32,6900.0,34.2649,34.2649,34.2318,34.2401,6900.0
2006-12-20 15:45:00,41.32,41.33,41.28,41.3,6900.0,34.2401,34.2484,34.2069,34.2235,6900.0
2006-12-20 15:50:00,41.31,41.32,41.28,41.32,11000.0,34.2318,34.2401,34.2069,34.2401,11000.0
2006-12-20 15:55:00,41.32,41.33,41.32,41.32,6200.0,34.2401,34.2484,34.2401,34.2401,6200.0
2006-12-21 09:30:00,41.4,41.4,41.3,41.31,7800.0,34.3064,34.3064,34.2235,34.2318,7800.0
2006-12-21 09:35:00,41.27,41.32,41.13,41.23,14300.0,34.1987,34.2401,34.0826,34.1655,14300.0
2006-12-21 09:40:00,41.19,41.22,41.15,41.2,3500.0,34.1324,34.1572,34.0992,34.1406,3500.0
2006-12-21 09:45:00,41.22,41.25,41.17,41.17,4200.0,34.1572,34.1821,34.1158,34.1158,4200.0
2006-12-21 09:50:00,41.21,41.26,41.21,41.24,6200.0,34.1489,34.1904,34.1489,34.1738,6200.0
2006-12-21 09:55:00,41.22,41.23,41.12,41.18,6500.0,34.1572,34.1655,34.0744,34.1241,6500.0
2006-12-21 10:00:00,41.18,41.18,40.99,41.1,53800.0,34.1241,34.1241,33.9666,34.0578,53800.0
2006-12-21 10:05:00,41.1,41.19,41.1,41.13,11800.0,34.0578,34.1324,34.0578,34.0826,11800.0
2006-12-21 10:10:00,41.13,41.16,41.06,41.1,8000.0,34.0826,34.1075,34.0246,34.0578,8000.0
2006-12-21 10:15:00,41.1,41.18,41.05,41.18,43400.0,34.0578,34.1241,34.0163,34.1241,43400.0
2006-12-21 10:20:00,41.19,41.2,41.17,41.17,5500.0,34.1324,34.1406,34.1158,34.1158,5500.0
2006-12-21 10:25:00,41.18,41.19,41.14,41.17,3700.0,34.1241,34.1324,34.0909,34.1158,3700.0
2006-12-21 10:30:00,41.17,41.23,41.16,41.18,3900.0,34.1158,34.1655,34.1075,34.1241,3900.0
2006-12-21 10:35:00,41.16,41.2,41.16,41.2,7900.0,34.1075,34.1406,34.1075,34.1406,7900.0
2006-12-21 10:40:00,41.2,41.21,41.2,41.21,6100.0,34.1406,34.1489,34.1406,34.1489,6100.0
2006-12-21 10:45:00,41.22,41.25,41.2,41.2,5100.0,34.1572,34.1821,34.1406,34.1406,5100.0
2006-12-21 10:50:00,41.2,41.21,41.18,41.19,3700.0,34.1406,34.1489,34.1241,34.1324,3700.0
2006-12-21 10:55:00,41.19,41.19,41.11,41.13,3800.0,34.1324,34.1324,34.0661,34.0826,3800.0
2006-12-21 11:00:00,41.12,41.17,41.12,41.15,4000.0,34.0744,34.1158,34.0744,34.0992,4000.0
2006-12-21 11:05:00,41.15,41.18,41.15,41.18,2600.0,34.0992,34.1241,34.0992,34.1241,2600.0
2006-12-21 11:10:00,41.18,41.18,41.13,41.13,4000.0,34.1241,34.1241,34.0826,34.0826,4000.0
2006-12-21 11:15:00,41.15,41.15,41.1,41.11,3100.0,34.0992,34.0992,34.0578,34.0661,3100.0
2006-12-21 11:20:00,41.11,41.15,41.11,41.15,2100.0,34.0661,34.0992,34.0661,34.0992,2100.0
2006-12-21 11:25:00,41.17,41.17,41.11,41.13,2700.0,34.1158,34.1158,34.0661,34.0826,2700.0
2006-12-21 11:30:00,41.13,41.14,41.12,41.13,1300.0,34.0826,34.0909,34.0744,34.0826,1300.0
2006-12-21 11:35:00,41.13,41.16,41.12,41.16,2700.0,34.0826,34.1075,34.0744,34.1075,2700.0
2006-12-21 11:40:00,41.15,41.2,41.13,41.19,10400.0,34.0992,34.1406,34.0826,34.1324,10400.0
2006-12-21 11:45:00,41.18,41.18,41.14,41.14,1700.0,34.1241,34.1241,34.0909,34.0909,1700.0
2006-12-21 11:50:00,41.14,41.16,41.12,41.12,1800.0,34.0909,34.1075,34.0744,34.0744,1800.0
2006-12-21 11:55:00,41.12,41.13,41.09,41.11,3000.0,34.0744,34.0826,34.0495,34.0661,3000.0
2006-12-21 12:00:00,41.1,41.13,41.08,41.13,4700.0,34.0578,34.0826,34.0412,34.0826,4700.0
2006-12-21 12:05:00,41.14,41.16,41.14,41.16,3400.0,34.0909,34.1075,34.0909,34.1075,3400.0
2006-12-21 12:10:00,41.15,41.15,41.11,41.12,2200.0,34.0992,34.0992,34.0661,34.0744,2200.0
2006-12-21 12:15:00,41.12,41.2,41.12,41.14,10000.0,34.0744,34.1406,34.0744,34.0909,10000.0
2006-12-21 12:20:00,41.16,41.16,41.12,41.12,1800.0,34.1075,34.1075,34.0744,34.0744,1800.0
2006-12-21 12:25:00,41.12,41.14,41.11,41.12,2100.0,34.0744,34.0909,34.0661,34.0744,2100.0
2006-12-21 12:30:00,41.11,41.12,41.07,41.07,2600.0,34.0661,34.0744,34.0329,34.0329,2600.0
2006-12-21 12:35:00,41.07,41.12,41.05,41.09,13500.0,34.0329,34.0744,34.0163,34.0495,13500.0
2006-12-21 12:40:00,41.07,41.11,41.04,41.08,5100.0,34.0329,34.0661,34.0081,34.0412,5100.0
2006-12-21 12:45:00,41.08,41.14,41.08,41.1,3100.0,34.0412,34.0909,34.0412,34.0578,3100.0
2006-12-21 12:50:00,41.1,41.13,41.1,41.11,1700.0,34.0578,34.0826,34.0578,34.0661,1700.0
2006-12-21 12:55:00,41.13,41.13,41.09,41.1,3400.0,34.0826,34.0826,34.0495,34.0578,3400.0
2006-12-21 13:00:00,41.09,41.1,41.04,41.04,5200.0,34.0495,34.0578,34.0081,34.0081,5200.0
2006-12-21 13:05:00,41.04,41.08,41.04,41.08,2400.0,34.0081,34.0412,34.0081,34.0412,2400.0
2006-12-21 13:10:00,41.09,41.1,41.07,41.1,3200.0,34.0495,34.0578,34.0329,34.0578,3200.0
2006-12-21 13:15:00,41.1,41.1,41.05,41.09,2700.0,34.0578,34.0578,34.0163,34.0495,2700.0
2006-12-21 13:20:00,41.1,41.13,41.07,41.11,11100.0,34.0578,34.0826,34.0329,34.0661,11100.0
2006-12-21 13:25:00,41.11,41.12,41.09,41.12,3700.0,34.0661,34.0744,34.0495,34.0744,3700.0
2006-12-21 13:30:00,41.12,41.15,41.11,41.13,9400.0,34.0744,34.0992,34.0661,34.0826,9400.0
2006-12-21 13:35:00,41.1,41.16,41.1,41.15,10200.0,34.0578,34.1075,34.0578,34.0992,10200.0
2006-12-21 13:40:00,41.15,41.15,41.1,41.11,8200.0,34.0992,34.0992,34.0578,34.0661,8200.0
2006-12-21 13:45:00,41.11,41.16,41.1,41.1,8400.0,34.0661,34.1075,34.0578,34.0578,8400.0
2006-12-21 13:50:00,41.12,41.15,41.08,41.1,3700.0,34.0744,34.0992,34.0412,34.0578,3700.0
2006-12-21 13:55:00,41.09,41.12,41.09,41.09,2800.0,34.0495,34.0744,34.0495,34.0495,2800.0
2006-12-21 14:00:00,41.08,41.12,41.07,41.11,4500.0,34.0412,34.0744,34.0329,34.0661,4500.0
2006-12-21 14:05:00,41.12,41.15,41.1,41.15,9900.0,34.0744,34.0992,34.0578,34.0992,9900.0
2006-12-21 14:10:00,41.15,41.15,41.12,41.14,7600.0,34.0992,34.0992,34.0744,34.0909,7600.0
2006-12-21 14:15:00,41.14,41.16,41.12,41.14,12100.0,34.0909,34.1075,34.0744,34.0909,12100.0
2006-12-21 14:20:00,41.16,41.16,41.13,41.16,2900.0,34.1075,34.1075,34.0826,34.1075,2900.0
2006-12-21 14:25:00,41.17,41.18,41.16,41.16,1400.0,34.1158,34.1241,34.1075,34.1075,1400.0
2006-12-21 14:30:00,41.15,41.17,41.14,41.15,3200.0,34.0992,34.1158,34.0909,34.0992,3200.0
2006-12-21 14:35:00,41.15,41.17,41.15,41.17,900.0,34.0992,34.1158,34.0992,34.1158,900.0
2006-12-21 14:40:00,41.15,41.15,41.13,41.14,2200.0,34.0992,34.0992,34.0826,34.0909,2200.0
2006-12-21 14:45:00,41.14,41.17,41.09,41.13,11700.0,34.0909,34.1158,34.0495,34.0826,11700.0
2006-12-21 14:50:00,41.14,41.14,41.1,41.12,4600.0,34.0909,34.0909,34.0578,34.0744,4600.0
2006-12-21 14:55:00,41.13,41.16,41.13,41.14,6600.0,34.0826,34.1075,34.0826,34.0909,6600.0
2006-12-21 15:00:00,41.15,41.16,41.13,41.14,2800.0,34.0992,34.1075,34.0826,34.0909,2800.0
2006-12-21 15:05:00,41.1,41.15,41.1,41.11,3400.0,34.0578,34.0992,34.0578,34.0661,3400.0
2006-12-21 15:10:00,41.12,41.15,41.12,41.14,6000.0,34.0744,34.0992,34.0744,34.0909,6000.0
2006-12-21 15:15:00,41.13,41.16,41.13,41.14,3500.0,34.0826,34.1075,34.0826,34.0909,3500.0
2006-12-21 15:20:00,41.14,41.15,41.12,41.15,4700.0,34.0909,34.0992,34.0744,34.0992,4700.0
2006-12-21 15:25:00,41.16,41.18,41.14,41.14,2900.0,34.1075,34.1241,34.0909,34.0909,2900.0
2006-12-21 15:30:00,41.14,41.18,41.14,41.16,4600.0,34.0909,34.1241,34.0909,34.1075,4600.0
2006-12-21 15:35:00,41.16,41.16,41.12,41.15,7800.0,34.1075,34.1075,34.0744,34.0992,7800.0
2006-12-21 15:40:00,41.16,41.16,41.13,41.13,3700.0,34.1075,34.1075,34.0826,34.0826,3700.0
2006-12-21 15:45:00,41.13,41.16,41.13,41.15,5700.0,34.0826,34.1075,34.0826,34.0992,5700.0
2006-12-21 15:50:00,41.15,41.16,41.13,41.14,7600.0,34.0992,34.1075,34.0826,34.0909,7600.0
2006-12-21 15:55:00,41.14,41.17,41.14,41.16,5000.0,34.0909,34.1158,34.0909,34.1075,5000.0
2006-12-22 09:30:00,41.02,41.04,40.91,40.95,10600.0,33.9915,34.0081,33.9003,33.9335,10600.0
2006-12-22 09:35:00,40.96,41.04,40.89,41.04,11900.0,33.9418,34.0081,33.8838,34.0081,11900.0
2006-12-22 09:40:00,41.01,41.04,40.83,40.9,12100.0,33.9832,34.0081,33.834,33.8921,12100.0
2006-12-22 09:45:00,40.93,41.05,40.92,41.05,8000.0,33.9169,34.0163,33.9086,34.0163,8000.0
2006-12-22 09:50:00,41.06,41.08,40.94,40.94,19600.0,34.0246,34.0412,33.9252,33.9252,19600.0
2006-12-22 09:55:00,40.96,41.05,40.92,41.03,14600.0,33.9418,34.0163,33.9086,33.9998,14600.0
2006-12-22 10:00:00,41.04,41.12,41.01,41.05,18000.0,34.0081,34.0744,33.9832,34.0163,18000.0
2006-12-22 10:05:00,41.05,41.16,41.03,41.13,12900.0,34.0163,34.1075,33.9998,34.0826,12900.0
2006-12-22 10:10:00,41.13,41.16,41.02,41.02,9100.0,34.0826,34.1075,33.9915,33.9915,9100.0
2006-12-22 10:15:00,41.02,41.1,41.0,41.1,7800.0,33.9915,34.0578,33.9749,34.0578,7800.0
2006-12-22 10:20:00,41.1,41.16,41.08,41.09,8000.0,34.0578,34.1075,34.0412,34.0495,8000.0
2006-12-22 10:25:00,41.09,41.09,41.0,41.07,9600.0,34.0495,34.0495,33.9749,34.0329,9600.0
2006-12-22 10:30:00,41.07,41.1,41.04,41.07,11800.0,34.0329,34.0578,34.0081,34.0329,11800.0
2006-12-22 10:35:00,41.04,41.09,41.02,41.07,11800.0,34.0081,34.0495,33.9915,34.0329,11800.0
2006-12-22 10:40:00,41.07,41.08,40.98,40.98,14400.0,34.0329,34.0412,33.9583,33.9583,14400.0
2006-12-22 10:45:00,41.0,41.05,40.97,41.05,13100.0,33.9749,34.0163,33.9501,34.0163,13100.0
2006-12-22 10:50:00,41.06,41.08,41.02,41.02,4200.0,34.0246,34.0412,33.9915,33.9915,4200.0
2006-12-22 10:55:00,41.03,41.09,41.01,41.05,9400.0,33.9998,34.0495,33.9832,34.0163,9400.0
2006-12-22 11:00:00,41.03,41.06,41.0,41.06,7200.0,33.9998,34.0246,33.9749,34.0246,7200.0
2006-12-22 11:05:00,41.06,41.08,40.99,40.99,5200.0,34.0246,34.0412,33.9666,33.9666,5200.0
2006-12-22 11:10:00,40.99,40.99,40.88,40.88,4000.0,33.9666,33.9666,33.8755,33.8755,4000.0
2006-12-22 11:15:00,40.91,40.91,40.84,40.87,8300.0,33.9003,33.9003,33.8423,33.8672,8300.0
2006-12-22 11:20:00,40.88,40.94,40.86,40.91,13900.0,33.8755,33.9252,33.8589,33.9003,13900.0
2006-12-22 11:25:00,40.9,40.92,40.83,40.83,9100.0,33.8921,33.9086,33.834,33.834,9100.0
2006-12-22 11:30:00,40.84,40.88,40.83,40.88,7200.0,33.8423,33.8755,33.834,33.8755,7200.0
2006-12-22 11:35:00,40.88,40.92,40.88,40.92,5900.0,33.8755,33.9086,33.8755,33.9086,5900.0
2006-12-22 11:40:00,40.92,40.94,40.87,40.87,8500.0,33.9086,33.9252,33.8672,33.8672,8500.0
2006-12-22 11:45:00,40.88,40.89,40.82,40.82,5800.0,33.8755,33.8838,33.8258,33.8258,5800.0
2006-12-22 11:50:00,40.83,40.9,40.82,40.9,9400.0,33.834,33.8921,33.8258,33.8921,9400.0
2006-12-22 11:55:00,40.88,40.9,40.82,40.85,11800.0,33.8755,33.8921,33.8258,33.8506,11800.0
2006-12-22 12:00:00,40.82,40.85,40.77,40.83,5200.0,33.8258,33.8506,33.7843,33.834,5200.0
2006-12-22 12:05:00,40.82,40.86,40.81,40.83,9400.0,33.8258,33.8589,33.8175,33.834,9400.0
2006-12-22 12:10:00,40.86,40.87,40.8,40.8,8100.0,33.8589,33.8672,33.8092,33.8092,8100.0
2006-12-22 12:15:00,40.8,40.81,40.78,40.8,5100.0,33.8092,33.8175,33.7926,33.8092,5100.0
2006-12-22 12:20:00,40.8,40.81,40.8,40.8,3200.0,33.8092,33.8175,33.8092,33.8092,3200.0
2006-12-22 12:25:00,40.8,40.83,40.8,40.81,4200.0,33.8092,33.834,33.8092,33.8175,4200.0
2006-12-22 12:30:00,40.8,40.86,40.8,40.86,6400.0,33.8092,33.8589,33.8092,33.8589,6400.0
2006-12-22 12:35:00,40.86,40.88,40.84,40.85,4800.0,33.8589,33.8755,33.8423,33.8506,4800.0
2006-12-22 12:40:00,40.85,40.85,40.81,40.82,4100.0,33.8506,33.8506,33.8175,33.8258,4100.0
2006-12-22 12:45:00,40.83,40.86,40.81,40.81,3400.0,33.834,33.8589,33.8175,33.8175,3400.0
2006-12-22 12:50:00,40.83,40.83,40.8,40.81,4000.0,33.834,33.834,33.8092,33.8175,4000.0
2006-12-22 12:55:00,40.81,40.81,40.8,40.8,4200.0,33.8175,33.8175,33.8092,33.8092,4200.0
2006-12-22 13:00:00,40.81,40.83,40.77,40.78,6700.0,33.8175,33.834,33.7843,33.7926,6700.0
2006-12-22 13:05:00,40.78,40.81,40.77,40.79,3900.0,33.7926,33.8175,33.7843,33.8009,3900.0
2006-12-22 13:10:00,40.8,40.84,40.78,40.82,5400.0,33.8092,33.8423,33.7926,33.8258,5400.0
2006-12-22 13:15:00,40.81,40.82,40.77,40.78,7000.0,33.8175,33.8258,33.7843,33.7926,7000.0
2006-12-22 13:20:00,40.78,40.78,40.74,40.76,3300.0,33.7926,33.7926,33.7595,33.776,3300.0
2006-12-22 13:25:00,40.77,40.77,40.67,40.7,7500.0,33.7843,33.7843,33.7015,33.7263,7500.0
2006-12-22 13:30:00,40.7,40.75,40.7,40.74,2500.0,33.7263,33.7678,33.7263,33.7595,2500.0
2006-12-22 13:35:00,40.74,40.83,40.73,40.8,2800.0,33.7595,33.834,33.7512,33.8092,2800.0
2006-12-22 13:40:00,40.83,40.85,40.8,40.83,2200.0,33.834,33.8506,33.8092,33.834,2200.0
2006-12-22 13:45:00,40.83,40.84,40.81,40.84,1500.0,33.834,33.8423,33.8175,33.8423,1500.0
2006-12-22 13:50:00,40.86,40.88,40.84,40.87,1000.0,33.8589,33.8755,33.8423,33.8672,1000.0
2006-12-22 13:55:00,40.89,40.91,40.89,40.9,2200.0,33.8838,33.9003,33.8838,33.8921,2200.0
2006-12-22 14:00:00,40.89,40.91,40.88,40.91,2800.0,33.8838,33.9003,33.8755,33.9003,2800.0
2006-12-22 14:05:00,40.91,40.94,40.88,40.88,3900.0,33.9003,33.9252,33.8755,33.8755,3900.0
2006-12-22 14:10:00,40.89,40.89,40.84,40.88,2900.0,33.8838,33.8838,33.8423,33.8755,2900.0
2006-12-22 14:15:00,40.87,40.87,40.84,40.84,1700.0,33.8672,33.8672,33.8423,33.8423,1700.0
2006-12-22 14:20:00,40.85,40.88,40.82,40.85,4900.0,33.8506,33.8755,33.8258,33.8506,4900.0
2006-12-22 14:25:00,40.85,40.87,40.83,40.83,1600.0,33.8506,33.8672,33.834,33.834,1600.0
2006-12-22 14:30:00,40.84,40.84,40.81,40.81,1800.0,33.8423,33.8423,33.8175,33.8175,1800.0
2006-12-22 14:35:00,40.81,40.86,40.8,40.8,5500.0,33.8175,33.8589,33.8092,33.8092,5500.0
2006-12-22 14:40:00,40.79,40.8,40.79,40.8,1800.0,33.8009,33.8092,33.8009,33.8092,1800.0
2006-12-22 14:45:00,40.8,40.8,40.79,40.8,4300.0,33.8092,33.8092,33.8009,33.8092,4300.0
2006-12-22 14:50:00,40.8,40.8,40.8,40.8,3200.0,33.8092,33.8092,33.8092,33.8092,3200.0
2006-12-22 14:55:00,40.8,40.8,40.79,40.8,4600.0,33.8092,33.8092,33.8009,33.8092,4600.0
2006-12-22 15:00:00,40.79,40.8,40.78,40.79,3000.0,33.8009,33.8092,33.7926,33.8009,3000.0
2006-12-22 15:05:00,40.8,40.81,40.8,40.81,1900.0,33.8092,33.8175,33.8092,33.8175,1900.0
2006-12-22 15:10:00,40.8,40.83,40.8,40.81,2200.0,33.8092,33.834,33.8092,33.8175,2200.0
2006-12-22 15:15:00,40.8,40.83,40.79,40.8,1700.0,33.8092,33.834,33.8009,33.8092,1700.0
2006-12-22 15:20:00,40.8,40.81,40.79,40.8,2300.0,33.8092,33.8175,33.8009,33.8092,2300.0
2006-12-22 15:25:00,40.79,40.8,40.79,40.8,2300.0,33.8009,33.8092,33.8009,33.8092,2300.0
2006-12-22 15:30:00,40.8,40.83,40.79,40.82,3700.0,33.8092,33.834,33.8009,33.8258,3700.0
2006-12-22 15:35:00,40.82,40.85,40.81,40.83,11200.0,33.8258,33.8506,33.8175,33.834,11200.0
2006-12-22 15:40:00,40.82,40.86,40.82,40.83,7700.0,33.8258,33.8589,33.8258,33.834,7700.0
2006-12-22 15:45:00,40.83,40.85,40.8,40.81,8100.0,33.834,33.8506,33.8092,33.8175,8100.0
2006-12-22 15:50:00,40.81,40.81,40.78,40.8,7000.0,33.8175,33.8175,33.7926,33.8092,7000.0
2006-12-22 15:55:00,40.8,40.81,40.77,40.81,8800.0,33.8092,33.8175,33.7843,33.8175,8800.0
2006-12-26 09:30:00,40.82,40.88,40.76,40.76,2500.0,33.8258,33.8755,33.776,33.776,2500.0
2006-12-26 09:35:00,40.76,40.76,40.66,40.72,1200.0,33.776,33.776,33.6932,33.7429,1200.0
2006-12-26 09:40:00,40.65,40.79,40.65,40.76,3100.0,33.6849,33.8009,33.6849,33.776,3100.0
2006-12-26 09:45:00,40.78,40.84,40.78,40.83,1900.0,33.7926,33.8423,33.7926,33.834,1900.0
2006-12-26 09:50:00,40.8,40.9,40.8,40.87,3300.0,33.8092,33.8921,33.8092,33.8672,3300.0
2006-12-26 09:55:00,40.89,40.93,40.85,40.85,2900.0,33.8838,33.9169,33.8506,33.8506,2900.0
2006-12-26 10:00:00,40.85,40.92,40.82,40.84,4500.0,33.8506,33.9086,33.8258,33.8423,4500.0
2006-12-26 10:05:00,40.86,40.87,40.84,40.84,2300.0,33.8589,33.8672,33.8423,33.8423,2300.0
2006-12-26 10:10:00,40.84,40.86,40.82,40.83,2000.0,33.8423,33.8589,33.8258,33.834,2000.0
2006-12-26 10:15:00,40.84,40.88,40.84,40.87,1300.0,33.8423,33.8755,33.8423,33.8672,1300.0
2006-12-26 10:20:00,40.86,40.88,40.81,40.86,1400.0,33.8589,33.8755,33.8175,33.8589,1400.0
2006-12-26 10:25:00,40.86,40.86,40.78,40.78,3500.0,33.8589,33.8589,33.7926,33.7926,3500.0
2006-12-26 10:30:00,40.78,40.83,40.78,40.82,1900.0,33.7926,33.834,33.7926,33.8258,1900.0
2006-12-26 10:35:00,40.83,40.83,40.79,40.82,2500.0,33.834,33.834,33.8009,33.8258,2500.0
2006-12-26 10:40:00,40.82,40.85,40.82,40.82,3400.0,33.8258,33.8506,33.8258,33.8258,3400.0
2006-12-26 10:45:00,40.8,40.82,40.72,40.72,13700.0,33.8092,33.8258,33.7429,33.7429,13700.0
2006-12-26 10:50:00,40.73,40.73,40.71,40.72,6400.0,33.7512,33.7512,33.7346,33.7429,6400.0
2006-12-26 10:55:00,40.72,40.74,40.71,40.71,3600.0,33.7429,33.7595,33.7346,33.7346,3600.0
2006-12-26 11:00:00,40.71,40.71,40.69,40.71,2000.0,33.7346,33.7346,33.718,33.7346,2000.0
2006-12-26 11:05:00,40.72,40.74,40.72,40.74,2300.0,33.7429,33.7595,33.7429,33.7595,2300.0
2006-12-26 11:10:00,40.74,40.8,40.74,40.79,4200.0,33.7595,33.8092,33.7595,33.8009,4200.0
2006-12-26 11:15:00,40.79,40.79,40.77,40.77,4000.0,33.8009,33.8009,33.7843,33.7843,4000.0
2006-12-26 11:20:00,40.77,40.79,40.76,40.78,2300.0,33.7843,33.8009,33.776,33.7926,2300.0
2006-12-26 11:25:00,40.79,40.83,40.78,40.83,2000.0,33.8009,33.834,33.7926,33.834,2000.0
2006-12-26 11:30:00,40.81,40.86,40.81,40.83,1400.0,33.8175,33.8589,33.8175,33.834,1400.0
2006-12-26 11:35:00,40.83,40.85,40.83,40.85,1200.0,33.834,33.8506,33.834,33.8506,1200.0
2006-12-26 11:40:00,40.83,40.86,40.83,40.86,1200.0,33.834,33.8589,33.834,33.8589,1200.0
2006-12-26 11:45:00,40.85,40.86,40.84,40.85,1300.0,33.8506,33.8589,33.8423,33.8506,1300.0
2006-12-26 11:50:00,40.85,40.88,40.85,40.88,2700.0,33.8506,33.8755,33.8506,33.8755,2700.0
2006-12-26 11:55:00,40.88,40.9,40.86,40.88,1800.0,33.8755,33.8921,33.8589,33.8755,1800.0
2006-12-26 12:00:00,40.88,40.89,40.88,40.88,1200.0,33.8755,33.8838,33.8755,33.8755,1200.0
2006-12-26 12:05:00,40.87,40.89,40.84,40.84,2600.0,33.8672,33.8838,33.8423,33.8423,2600.0
2006-12-26 12:10:00,40.84,40.86,40.84,40.86,1900.0,33.8423,33.8589,33.8423,33.8589,1900.0
2006-12-26 12:15:00,40.84,40.85,40.84,40.84,1100.0,33.8423,33.8506,33.8423,33.8423,1100.0
2006-12-26 12:20:00,40.84,40.86,40.84,40.86,1200.0,33.8423,33.8589,33.8423,33.8589,1200.0
2006-12-26 12:25:00,40.85,40.85,40.85,40.85,600.0,33.8506,33.8506,33.8506,33.8506,600.0
2006-12-26 12:30:00,40.85,40.85,40.83,40.85,1600.0,33.8506,33.8506,33.834,33.8506,1600.0
2006-12-26 12:35:00,40.83,40.83,40.78,40.81,4000.0,33.834,33.834,33.7926,33.8175,4000.0
2006-12-26 12:40:00,40.82,40.84,40.8,40.8,2500.0,33.8258,33.8423,33.8092,33.8092,2500.0
2006-12-26 12:45:00,40.8,40.82,40.8,40.8,2200.0,33.8092,33.8258,33.8092,33.8092,2200.0
2006-12-26 12:50:00,40.81,40.82,40.8,40.81,1600.0,33.8175,33.8258,33.8092,33.8175,1600.0
2006-12-26 12:55:00,40.82,40.83,40.81,40.81,1200.0,33.8258,33.834,33.8175,33.8175,1200.0
2006-12-26 13:00:00,40.81,40.83,40.81,40.83,6600.0,33.8175,33.834,33.8175,33.834,6600.0
2006-12-26 13:05:00,40.82,40.83,40.82,40.82,1500.0,33.8258,33.834,33.8258,33.8258,1500.0
2006-12-26 13:10:00,40.82,40.83,40.82,40.82,1200.0,33.8258,33.834,33.8258,33.8258,1200.0
2006-12-26 13:15:00,40.82,40.85,40.82,40.84,1400.0,33.8258,33.8506,33.8258,33.8423,1400.0
2006-12-26 13:20:00,40.84,40.87,40.84,40.87,1000.0,33.8423,33.8672,33.8423,33.8672,1000.0
2006-12-26 13:25:00,40.85,40.87,40.85,40.85,900.0,33.8506,33.8672,33.8506,33.8506,900.0
2006-12-26 13:30:00,40.86,40.86,40.82,40.82,3500.0,33.8589,33.8589,33.8258,33.8258,3500.0
2006-12-26 13:35:00,40.83,40.86,40.82,40.86,2900.0,33.834,33.8589,33.8258,33.8589,2900.0
2006-12-26 13:40:00,40.85,40.89,40.85,40.87,4500.0,33.8506,33.8838,33.8506,33.8672,4500.0
2006-12-26 13:45:00,40.87,40.92,40.87,40.91,1500.0,33.8672,33.9086,33.8672,33.9003,1500.0
2006-12-26 13:50:00,40.91,40.92,40.91,40.91,1200.0,33.9003,33.9086,33.9003,33.9003,1200.0
2006-12-26 13:55:00,40.92,40.93,40.91,40.91,1300.0,33.9086,33.9169,33.9003,33.9003,1300.0
2006-12-26 14:00:00,40.91,40.92,40.89,40.9,2700.0,33.9003,33.9086,33.8838,33.8921,2700.0
2006-12-26 14:05:00,40.89,40.91,40.88,40.88,2300.0,33.8838,33.9003,33.8755,33.8755,2300.0
2006-12-26 14:10:00,40.87,40.88,40.87,40.88,1400.0,33.8672,33.8755,33.8672,33.8755,1400.0
2006-12-26 14:15:00,40.88,40.9,40.88,40.9,1800.0,33.8755,33.8921,33.8755,33.8921,1800.0
2006-12-26 14:20:00,40.9,40.93,40.9,40.92,2100.0,33.8921,33.9169,33.8921,33.9086,2100.0
2006-12-26 14:25:00,40.92,40.95,40.91,40.91,3100.0,33.9086,33.9335,33.9003,33.9003,3100.0
2006-12-26 14:30:00,40.91,40.91,40.89,40.89,1800.0,33.9003,33.9003,33.8838,33.8838,1800.0
2006-12-26 14:35:00,40.89,40.92,40.89,40.92,1300.0,33.8838,33.9086,33.8838,33.9086,1300.0
2006-12-26 14:40:00,40.92,40.93,40.91,40.91,1300.0,33.9086,33.9169,33.9003,33.9003,1300.0
2006-12-26 14:45:00,40.91,40.92,40.9,40.9,2000.0,33.9003,33.9086,33.8921,33.8921,2000.0
2006-12-26 14:50:00,40.9,40.92,40.9,40.9,1500.0,33.8921,33.9086,33.8921,33.8921,1500.0
2006-12-26 14:55:00,40.88,40.9,40.88,40.88,2000.0,33.8755,33.8921,33.8755,33.8755,2000.0
2006-12-26 15:00:00,40.88,40.92,40.88,40.91,2100.0,33.8755,33.9086,33.8755,33.9003,2100.0
2006-12-26 15:05:00,40.91,40.92,40.91,40.91,1500.0,33.9003,33.9086,33.9003,33.9003,1500.0
2006-12-26 15:10:00,40.92,40.92,40.91,40.92,1600.0,33.9086,33.9086,33.9003,33.9086,1600.0
2006-12-26 15:15:00,40.92,40.93,40.92,40.93,1900.0,33.9086,33.9169,33.9086,33.9169,1900.0
2006-12-26 15:20:00,40.93,40.95,40.93,40.93,1600.0,33.9169,33.9335,33.9169,33.9169,1600.0
2006-12-26 15:25:00,40.93,40.99,40.93,40.99,7500.0,33.9169,33.9666,33.9169,33.9666,7500.0
2006-12-26 15:30:00,40.98,40.99,40.97,40.97,6800.0,33.9583,33.9666,33.9501,33.9501,6800.0
2006-12-26 15:35:00,40.96,41.0,40.92,41.0,8800.0,33.9418,33.9749,33.9086,33.9749,8800.0
2006-12-26 15:40:00,40.99,41.02,40.99,41.02,8300.0,33.9666,33.9915,33.9666,33.9915,8300.0
2006-12-26 15:45:00,41.02,41.04,40.99,41.0,6800.0,33.9915,34.0081,33.9666,33.9749,6800.0
2006-12-26 15:50:00,41.0,41.02,40.97,40.99,6500.0,33.9749,33.9915,33.9501,33.9666,6500.0
2006-12-26 15:55:00,40.97,40.99,40.94,40.99,5100.0,33.9501,33.9666,33.9252,33.9666,5100.0
2006-12-27 09:30:00,41.1,41.11,41.08,41.11,7600.0,34.0578,34.0661,34.0412,34.0661,7600.0
2006-12-27 09:35:00,41.12,41.12,41.09,41.09,8200.0,34.0744,34.0744,34.0495,34.0495,8200.0
2006-12-27 09:40:00,41.09,41.12,41.08,41.11,3800.0,34.0495,34.0744,34.0412,34.0661,3800.0
2006-12-27 09:45:00,41.12,41.12,41.08,41.11,3900.0,34.0744,34.0744,34.0412,34.0661,3900.0
2006-12-27 09:50:00,41.11,41.12,41.08,41.09,3400.0,34.0661,34.0744,34.0412,34.0495,3400.0
2006-12-27 09:55:00,41.09,41.09,41.0,41.01,2200.0,34.0495,34.0495,33.9749,33.9832,2200.0
2006-12-27 10:00:00,41.01,41.07,41.01,41.07,3000.0,33.9832,34.0329,33.9832,34.0329,3000.0
2006-12-27 10:05:00,41.08,41.08,41.06,41.08,1700.0,34.0412,34.0412,34.0246,34.0412,1700.0
2006-12-27 10:10:00,41.08,41.08,41.03,41.03,2600.0,34.0412,34.0412,33.9998,33.9998,2600.0
2006-12-27 10:15:00,41.02,41.02,40.96,40.96,2400.0,33.9915,33.9915,33.9418,33.9418,2400.0
2006-12-27 10:20:00,40.97,41.02,40.97,41.02,2800.0,33.9501,33.9915,33.9501,33.9915,2800.0
2006-12-27 10:25:00,41.02,41.08,41.02,41.08,1400.0,33.9915,34.0412,33.9915,34.0412,1400.0
2006-12-27 10:30:00,41.09,41.1,41.09,41.1,1200.0,34.0495,34.0578,34.0495,34.0578,1200.0
2006-12-27 10:35:00,41.09,41.09,41.0,41.02,5000.0,34.0495,34.0495,33.9749,33.9915,5000.0
2006-12-27 10:40:00,41.01,41.01,40.96,41.0,5400.0,33.9832,33.9832,33.9418,33.9749,5400.0
2006-12-27 10:45:00,41.0,41.0,40.9,40.95,25100.0,33.9749,33.9749,33.8921,33.9335,25100.0
2006-12-27 10:50:00,40.96,40.96,40.91,40.93,7200.0,33.9418,33.9418,33.9003,33.9169,7200.0
2006-12-27 10:55:00,40.94,40.94,40.92,40.93,2900.0,33.9252,33.9252,33.9086,33.9169,2900.0
2006-12-27 11:00:00,40.92,40.93,40.91,40.93,8800.0,33.9086,33.9169,33.9003,33.9169,8800.0
2006-12-27 11:05:00,40.92,40.94,40.92,40.94,1900.0,33.9086,33.9252,33.9086,33.9252,1900.0
2006-12-27 11:10:00,40.95,40.95,40.89,40.89,6800.0,33.9335,33.9335,33.8838,33.8838,6800.0
2006-12-27 11:15:00,40.88,40.91,40.87,40.91,3700.0,33.8755,33.9003,33.8672,33.9003,3700.0
2006-12-27 11:20:00,40.93,40.93,40.88,40.9,3600.0,33.9169,33.9169,33.8755,33.8921,3600.0
2006-12-27 11:25:00,40.9,40.92,40.88,40.9,2000.0,33.8921,33.9086,33.8755,33.8921,2000.0
2006-12-27 11:30:00,40.9,40.9,40.87,40.87,4500.0,33.8921,33.8921,33.8672,33.8672,4500.0
2006-12-27 11:35:00,40.86,40.88,40.86,40.87,1600.0,33.8589,33.8755,33.8589,33.8672,1600.0
2006-12-27 11:40:00,40.87,40.91,40.81,40.84,14000.0,33.8672,33.9003,33.8175,33.8423,14000.0
2006-12-27 11:45:00,40.82,40.87,40.82,40.86,6100.0,33.8258,33.8672,33.8258,33.8589,6100.0
2006-12-27 11:50:00,40.85,40.85,40.82,40.82,3000.0,33.8506,33.8506,33.8258,33.8258,3000.0
2006-12-27 11:55:00,40.83,40.83,40.82,40.83,2200.0,33.834,33.834,33.8258,33.834,2200.0
2006-12-27 12:00:00,40.82,40.86,40.82,40.86,2000.0,33.8258,33.8589,33.8258,33.8589,2000.0
2006-12-27 12:05:00,40.85,40.86,40.85,40.85,600.0,33.8506,33.8589,33.8506,33.8506,600.0
2006-12-27 12:10:00,40.85,40.85,40.82,40.84,3900.0,33.8506,33.8506,33.8258,33.8423,3900.0
2006-12-27 12:15:00,40.86,40.87,40.84,40.87,1300.0,33.8589,33.8672,33.8423,33.8672,1300.0
2006-12-27 12:20:00,40.86,40.89,40.86,40.89,1200.0,33.8589,33.8838,33.8589,33.8838,1200.0
2006-12-27 12:25:00,40.88,40.89,40.88,40.89,1000.0,33.8755,33.8838,33.8755,33.8838,1000.0
2006-12-27 12:30:00,40.89,40.91,40.89,40.9,900.0,33.8838,33.9003,33.8838,33.8921,900.0
2006-12-27 12:35:00,40.91,40.91,40.89,40.9,2000.0,33.9003,33.9003,33.8838,33.8921,2000.0
2006-12-27 12:40:00,40.9,40.92,40.88,40.9,3400.0,33.8921,33.9086,33.8755,33.8921,3400.0
2006-12-27 12:45:00,40.89,40.9,40.88,40.88,1500.0,33.8838,33.8921,33.8755,33.8755,1500.0
2006-12-27 12:50:00,40.89,40.91,40.89,40.89,1100.0,33.8838,33.9003,33.8838,33.8838,1100.0
2006-12-27 12:55:00,40.9,40.92,40.89,40.91,1300.0,33.8921,33.9086,33.8838,33.9003,1300.0
2006-12-27 13:00:00,40.9,40.93,40.9,40.91,3300.0,33.8921,33.9169,33.8921,33.9003,3300.0
2006-12-27 13:05:00,40.9,40.92,40.9,40.92,1100.0,33.8921,33.9086,33.8921,33.9086,1100.0
2006-12-27 13:10:00,40.93,40.94,40.92,40.92,2800.0,33.9169,33.9252,33.9086,33.9086,2800.0
2006-12-27 13:15:00,40.94,40.96,40.94,40.96,2300.0,33.9252,33.9418,33.9252,33.9418,2300.0
2006-12-27 13:20:00,40.96,40.96,40.95,40.95,1600.0,33.9418,33.9418,33.9335,33.9335,1600.0
2006-12-27 13:25:00,40.96,40.96,40.95,40.95,3400.0,33.9418,33.9418,33.9335,33.9335,3400.0
2006-12-27 13:30:00,40.95,40.95,40.95,40.95,200.0,33.9335,33.9335,33.9335,33.9335,200.0
2006-12-27 13:35:00,40.93,40.98,40.93,40.98,2200.0,33.9169,33.9583,33.9169,33.9583,2200.0
2006-12-27 13:40:00,40.98,40.99,40.98,40.98,1800.0,33.9583,33.9666,33.9583,33.9583,1800.0
2006-12-27 13:45:00,40.99,41.0,40.95,40.96,3500.0,33.9666,33.9749,33.9335,33.9418,3500.0
2006-12-27 13:50:00,40.97,40.97,40.95,40.96,1400.0,33.9501,33.9501,33.9335,33.9418,1400.0
2006-12-27 13:55:00,40.97,40.99,40.97,40.99,2000.0,33.9501,33.9666,33.9501,33.9666,2000.0
2006-12-27 14:00:00,40.97,41.02,40.93,40.93,9200.0,33.9501,33.9915,33.9169,33.9169,9200.0
2006-12-27 14:05:00,40.92,40.92,40.89,40.92,8800.0,33.9086,33.9086,33.8838,33.9086,8800.0
2006-12-27 14:10:00,40.92,40.95,40.92,40.95,2400.0,33.9086,33.9335,33.9086,33.9335,2400.0
2006-12-27 14:15:00,40.94,41.03,40.92,40.93,11300.0,33.9252,33.9998,33.9086,33.9169,11300.0
2006-12-27 14:20:00,40.93,40.96,40.91,40.94,8400.0,33.9169,33.9418,33.9003,33.9252,8400.0
2006-12-27 14:25:00,40.96,40.98,40.95,40.98,2100.0,33.9418,33.9583,33.9335,33.9583,2100.0
2006-12-27 14:30:00,40.98,41.1,40.98,41.07,5200.0,33.9583,34.0578,33.9583,34.0329,5200.0
2006-12-27 14:35:00,41.09,41.1,41.07,41.1,1600.0,34.0495,34.0578,34.0329,34.0578,1600.0
2006-12-27 14:40:00,41.1,41.12,41.1,41.12,3300.0,34.0578,34.0744,34.0578,34.0744,3300.0
2006-12-27 14:45:00,41.11,41.12,41.1,41.11,1100.0,34.0661,34.0744,34.0578,34.0661,1100.0
2006-12-27 14:50:00,41.1,41.12,41.1,41.11,2000.0,34.0578,34.0744,34.0578,34.0661,2000.0
2006-12-27 14:55:00,41.11,41.11,41.1,41.11,2200.0,34.0661,34.0661,34.0578,34.0661,2200.0
2006-12-27 15:00:00,41.1,41.1,41.08,41.08,3200.0,34.0578,34.0578,34.0412,34.0412,3200.0
2006-12-27 15:05:00,41.08,41.08,41.08,41.08,1100.0,34.0412,34.0412,34.0412,34.0412,1100.0
2006-12-27 15:10:00,41.07,41.07,41.05,41.06,6300.0,34.0329,34.0329,34.0163,34.0246,6300.0
2006-12-27 15:15:00,41.06,41.07,40.97,40.97,10800.0,34.0246,34.0329,33.9501,33.9501,10800.0
2006-12-27 15:20:00,40.97,41.03,40.97,41.02,9000.0,33.9501,33.9998,33.9501,33.9915,9000.0
2006-12-27 15:25:00,41.0,41.01,40.97,40.97,3400.0,33.9749,33.9832,33.9501,33.9501,3400.0
2006-12-27 15:30:00,40.98,41.0,40.98,40.99,3200.0,33.9583,33.9749,33.9583,33.9666,3200.0
2006-12-27 15:35:00,41.0,41.02,40.99,41.0,5300.0,33.9749,33.9915,33.9666,33.9749,5300.0
2006-12-27 15:40:00,41.0,41.01,40.99,40.99,6700.0,33.9749,33.9832,33.9666,33.9666,6700.0
2006-12-27 15:45:00,40.99,41.02,40.99,41.0,10200.0,33.9666,33.9915,33.9666,33.9749,10200.0
2006-12-27 15:50:00,41.0,41.03,40.99,41.0,10200.0,33.9749,33.9998,33.9666,33.9749,10200.0
2006-12-27 15:55:00,41.0,41.05,40.99,41.04,13500.0,33.9749,34.0163,33.9666,34.0081,13500.0
2006-12-28 09:30:00,40.93,40.93,40.82,40.82,7200.0,33.9169,33.9169,33.8258,33.8258,7200.0
2006-12-28 09:35:00,40.82,40.92,40.82,40.9,4000.0,33.8258,33.9086,33.8258,33.8921,4000.0
2006-12-28 09:40:00,40.93,40.95,40.87,40.87,3000.0,33.9169,33.9335,33.8672,33.8672,3000.0
2006-12-28 09:45:00,40.88,40.88,40.83,40.83,2100.0,33.8755,33.8755,33.834,33.834,2100.0
2006-12-28 09:50:00,40.84,40.85,40.78,40.8,3600.0,33.8423,33.8506,33.7926,33.8092,3600.0
2006-12-28 09:55:00,40.8,40.8,40.77,40.8,3300.0,33.8092,33.8092,33.7843,33.8092,3300.0
2006-12-28 10:00:00,40.83,40.88,40.83,40.84,3900.0,33.834,33.8755,33.834,33.8423,3900.0
2006-12-28 10:05:00,40.84,40.92,40.84,40.89,5200.0,33.8423,33.9086,33.8423,33.8838,5200.0
2006-12-28 10:10:00,40.92,40.92,40.87,40.87,2400.0,33.9086,33.9086,33.8672,33.8672,2400.0
2006-12-28 10:15:00,40.86,40.86,40.77,40.8,9000.0,33.8589,33.8589,33.7843,33.8092,9000.0
2006-12-28 10:20:00,40.78,40.86,40.78,40.82,2900.0,33.7926,33.8589,33.7926,33.8258,2900.0
2006-12-28 10:25:00,40.85,40.85,40.78,40.79,2900.0,33.8506,33.8506,33.7926,33.8009,2900.0
2006-12-28 10:30:00,40.79,40.79,40.77,40.78,2600.0,33.8009,33.8009,33.7843,33.7926,2600.0
2006-12-28 10:35:00,40.78,40.8,40.76,40.78,2600.0,33.7926,33.8092,33.776,33.7926,2600.0
2006-12-28 10:40:00,40.81,40.81,40.8,40.81,900.0,33.8175,33.8175,33.8092,33.8175,900.0
2006-12-28 10:45:00,40.82,40.82,40.78,40.78,2900.0,33.8258,33.8258,33.7926,33.7926,2900.0
2006-12-28 10:50:00,40.78,40.8,40.78,40.8,1100.0,33.7926,33.8092,33.7926,33.8092,1100.0
2006-12-28 10:55:00,40.82,40.82,40.79,40.8,3700.0,33.8258,33.8258,33.8009,33.8092,3700.0
2006-12-28 11:00:00,40.79,40.8,40.77,40.78,2900.0,33.8009,33.8092,33.7843,33.7926,2900.0
2006-12-28 11:05:00,40.79,40.81,40.78,40.78,2300.0,33.8009,33.8175,33.7926,33.7926,2300.0
2006-12-28 11:10:00,40.78,40.78,40.76,40.78,3400.0,33.7926,33.7926,33.776,33.7926,3400.0
2006-12-28 11:15:00,40.78,40.8,40.78,40.79,1700.0,33.7926,33.8092,33.7926,33.8009,1700.0
2006-12-28 11:20:00,40.79,40.81,40.79,40.81,1300.0,33.8009,33.8175,33.8009,33.8175,1300.0
2006-12-28 11:25:00,40.8,40.83,40.8,40.83,2100.0,33.8092,33.834,33.8092,33.834,2100.0
2006-12-28 11:30:00,40.83,40.85,40.81,40.83,2600.0,33.834,33.8506,33.8175,33.834,2600.0
2006-12-28 11:35:00,40.83,40.86,40.83,40.86,1200.0,33.834,33.8589,33.834,33.8589,1200.0
2006-12-28 11:40:00,40.86,40.87,40.84,40.84,3500.0,33.8589,33.8672,33.8423,33.8423,3500.0
2006-12-28 11:45:00,40.84,40.85,40.81,40.82,4800.0,33.8423,33.8506,33.8175,33.8258,4800.0
2006-12-28 11:50:00,40.83,40.83,40.81,40.82,800.0,33.834,33.834,33.8175,33.8258,800.0
2006-12-28 11:55:00,40.82,40.83,40.8,40.8,2200.0,33.8258,33.834,33.8092,33.8092,2200.0
2006-12-28 12:00:00,40.8,40.86,40.8,40.86,1300.0,33.8092,33.8589,33.8092,33.8589,1300.0
2006-12-28 12:05:00,40.87,40.87,40.82,40.86,2000.0,33.8672,33.8672,33.8258,33.8589,2000.0
2006-12-28 12:10:00,40.86,40.86,40.83,40.85,1100.0,33.8589,33.8589,33.834,33.8506,1100.0
2006-12-28 12:15:00,40.86,40.88,40.86,40.88,800.0,33.8589,33.8755,33.8589,33.8755,800.0
2006-12-28 12:20:00,40.86,40.86,40.86,40.86,800.0,33.8589,33.8589,33.8589,33.8589,800.0
2006-12-28 12:25:00,40.86,40.88,40.86,40.86,2100.0,33.8589,33.8755,33.8589,33.8589,2100.0
2006-12-28 12:30:00,40.9,40.9,40.88,40.88,500.0,33.8921,33.8921,33.8755,33.8755,500.0
2006-12-28 12:35:00,40.88,40.89,40.87,40.88,1000.0,33.8755,33.8838,33.8672,33.8755,1000.0
2006-12-28 12:40:00,40.87,40.89,40.87,40.88,500.0,33.8672,33.8838,33.8672,33.8755,500.0
2006-12-28 12:45:00,40.88,40.89,40.87,40.88,2600.0,33.8755,33.8838,33.8672,33.8755,2600.0
2006-12-28 12:50:00,40.87,40.88,40.87,40.88,1300.0,33.8672,33.8755,33.8672,33.8755,1300.0
2006-12-28 12:55:00,40.88,40.88,40.87,40.87,300.0,33.8755,33.8755,33.8672,33.8672,300.0
2006-12-28 13:00:00,40.87,40.87,40.87,40.87,700.0,33.8672,33.8672,33.8672,33.8672,700.0
2006-12-28 13:05:00,40.87,40.88,40.87,40.88,700.0,33.8672,33.8755,33.8672,33.8755,700.0
2006-12-28 13:10:00,40.89,40.89,40.89,40.89,400.0,33.8838,33.8838,33.8838,33.8838,400.0
2006-12-28 13:15:00,40.88,40.88,40.88,40.88,300.0,33.8755,33.8755,33.8755,33.8755,300.0
2006-12-28 13:20:00,40.88,40.89,40.88,40.88,900.0,33.8755,33.8838,33.8755,33.8755,900.0
2006-12-28 13:25:00,40.88,40.89,40.87,40.89,700.0,33.8755,33.8838,33.8672,33.8838,700.0
2006-12-28 13:30:00,40.89,40.92,40.88,40.92,1300.0,33.8838,33.9086,33.8755,33.9086,1300.0
2006-12-28 13:35:00,40.92,40.94,40.91,40.94,1100.0,33.9086,33.9252,33.9003,33.9252,1100.0
2006-12-28 13:40:00,40.93,40.93,40.92,40.92,700.0,33.9169,33.9169,33.9086,33.9086,700.0
2006-12-28 13:45:00,40.91,40.92,40.9,40.9,800.0,33.9003,33.9086,33.8921,33.8921,800.0
2006-12-28 13:50:00,40.92,40.92,40.91,40.92,1500.0,33.9086,33.9086,33.9003,33.9086,1500.0
2006-12-28 13:55:00,40.92,40.92,40.91,40.91,1000.0,33.9086,33.9086,33.9003,33.9003,1000.0
2006-12-28 14:00:00,40.9,40.91,40.88,40.88,1100.0,33.8921,33.9003,33.8755,33.8755,1100.0
2006-12-28 14:05:00,40.89,40.89,40.87,40.88,600.0,33.8838,33.8838,33.8672,33.8755,600.0
2006-12-28 14:10:00,40.89,40.91,40.88,40.91,3900.0,33.8838,33.9003,33.8755,33.9003,3900.0
2006-12-28 14:15:00,40.93,40.95,40.91,40.91,1300.0,33.9169,33.9335,33.9003,33.9003,1300.0
2006-12-28 14:20:00,40.93,40.93,40.89,40.91,1500.0,33.9169,33.9169,33.8838,33.9003,1500.0
2006-12-28 14:25:00,40.91,40.92,40.9,40.91,1500.0,33.9003,33.9086,33.8921,33.9003,1500.0
2006-12-28 14:30:00,40.91,40.93,40.9,40.92,2200.0,33.9003,33.9169,33.8921,33.9086,2200.0
2006-12-28 14:35:00,40.92,40.92,40.9,40.92,2100.0,33.9086,33.9086,33.8921,33.9086,2100.0
2006-12-28 14:40:00,40.94,40.94,40.92,40.94,1300.0,33.9252,33.9252,33.9086,33.9252,1300.0
2006-12-28 14:45:00,40.94,40.96,40.93,40.94,3200.0,33.9252,33.9418,33.9169,33.9252,3200.0
2006-12-28 14:50:00,40.95,40.97,40.95,40.96,1100.0,33.9335,33.9501,33.9335,33.9418,1100.0
2006-12-28 14:55:00,40.95,40.97,40.95,40.96,1500.0,33.9335,33.9501,33.9335,33.9418,1500.0
2006-12-28 15:00:00,40.96,40.98,40.96,40.97,1300.0,33.9418,33.9583,33.9418,33.9501,1300.0
2006-12-28 15:05:00,40.99,40.99,40.95,40.98,1500.0,33.9666,33.9666,33.9335,33.9583,1500.0
2006-12-28 15:10:00,40.97,40.97,40.95,40.95,1700.0,33.9501,33.9501,33.9335,33.9335,1700.0
2006-12-28 15:15:00,40.95,40.96,40.93,40.94,1800.0,33.9335,33.9418,33.9169,33.9252,1800.0
2006-12-28 15:20:00,40.92,40.92,40.88,40.89,2100.0,33.9086,33.9086,33.8755,33.8838,2100.0
2006-12-28 15:25:00,40.9,40.93,40.89,40.9,1800.0,33.8921,33.9169,33.8838,33.8921,1800.0
2006-12-28 15:30:00,40.89,40.91,40.89,40.89,1500.0,33.8838,33.9003,33.8838,33.8838,1500.0
2006-12-28 15:35:00,40.91,40.93,40.89,40.92,2900.0,33.9003,33.9169,33.8838,33.9086,2900.0
2006-12-28 15:40:00,40.91,40.94,40.9,40.93,2000.0,33.9003,33.9252,33.8921,33.9169,2000.0
2006-12-28 15:45:00,40.92,40.92,40.89,40.89,3700.0,33.9086,33.9086,33.8838,33.8838,3700.0
2006-12-28 15:50:00,40.88,40.89,40.86,40.86,6600.0,33.8755,33.8838,33.8589,33.8589,6600.0
2006-12-28 15:55:00,40.88,40.88,40.83,40.85,9300.0,33.8755,33.8755,33.834,33.8506,9300.0
2006-12-29 09:30:00,40.77,40.77,40.67,40.67,5800.0,33.7843,33.7843,33.7015,33.7015,5800.0
2006-12-29 09:35:00,40.66,40.76,40.66,40.74,1800.0,33.6932,33.776,33.6932,33.7595,1800.0
2006-12-29 09:40:00,40.74,40.79,40.71,40.79,2200.0,33.7595,33.8009,33.7346,33.8009,2200.0
2006-12-29 09:45:00,40.79,40.88,40.77,40.88,2600.0,33.8009,33.8755,33.7843,33.8755,2600.0
2006-12-29 09:50:00,40.9,40.9,40.88,40.88,1000.0,33.8921,33.8921,33.8755,33.8755,1000.0
2006-12-29 09:55:00,40.89,41.01,40.88,40.99,6700.0,33.8838,33.9832,33.8755,33.9666,6700.0
2006-12-29 10:00:00,40.97,40.98,40.86,40.94,4000.0,33.9501,33.9583,33.8589,33.9252,4000.0
2006-12-29 10:05:00,40.94,40.96,40.87,40.87,1200.0,33.9252,33.9418,33.8672,33.8672,1200.0
2006-12-29 10:10:00,40.88,40.89,40.86,40.87,3300.0,33.8755,33.8838,33.8589,33.8672,3300.0
2006-12-29 10:15:00,40.86,40.86,40.79,40.84,10300.0,33.8589,33.8589,33.8009,33.8423,10300.0
2006-12-29 10:20:00,40.87,40.9,40.87,40.88,1900.0,33.8672,33.8921,33.8672,33.8755,1900.0
2006-12-29 10:25:00,40.86,40.9,40.86,40.9,1100.0,33.8589,33.8921,33.8589,33.8921,1100.0
2006-12-29 10:30:00,40.88,40.91,40.87,40.91,2800.0,33.8755,33.9003,33.8672,33.9003,2800.0
2006-12-29 10:35:00,40.92,40.94,40.89,40.91,11200.0,33.9086,33.9252,33.8838,33.9003,11200.0
2006-12-29 10:40:00,40.92,41.0,40.91,40.95,6600.0,33.9086,33.9749,33.9003,33.9335,6600.0
2006-12-29 10:45:00,40.97,40.99,40.95,40.97,7000.0,33.9501,33.9666,33.9335,33.9501,7000.0
2006-12-29 10:50:00,40.98,41.0,40.97,41.0,1600.0,33.9583,33.9749,33.9501,33.9749,1600.0
2006-12-29 10:55:00,40.99,41.0,40.97,40.97,1200.0,33.9666,33.9749,33.9501,33.9501,1200.0
2006-12-29 11:00:00,40.97,40.97,40.92,40.93,3100.0,33.9501,33.9501,33.9086,33.9169,3100.0
2006-12-29 11:05:00,40.95,40.99,40.95,40.98,3000.0,33.9335,33.9666,33.9335,33.9583,3000.0
2006-12-29 11:10:00,40.98,41.03,40.96,41.03,5300.0,33.9583,33.9998,33.9418,33.9998,5300.0
2006-12-29 11:15:00,41.01,41.09,41.01,41.09,5000.0,33.9832,34.0495,33.9832,34.0495,5000.0
2006-12-29 11:20:00,41.08,41.11,41.06,41.11,4300.0,34.0412,34.0661,34.0246,34.0661,4300.0
2006-12-29 11:25:00,41.11,41.11,41.06,41.09,7500.0,34.0661,34.0661,34.0246,34.0495,7500.0
2006-12-29 11:30:00,41.06,41.08,41.06,41.08,3600.0,34.0246,34.0412,34.0246,34.0412,3600.0
2006-12-29 11:35:00,41.08,41.12,41.08,41.1,4800.0,34.0412,34.0744,34.0412,34.0578,4800.0
2006-12-29 11:40:00,41.1,41.1,41.08,41.09,4000.0,34.0578,34.0578,34.0412,34.0495,4000.0
2006-12-29 11:45:00,41.08,41.08,41.04,41.08,3500.0,34.0412,34.0412,34.0081,34.0412,3500.0
2006-12-29 11:50:00,41.1,41.13,41.07,41.13,9400.0,34.0578,34.0826,34.0329,34.0826,9400.0
2006-12-29 11:55:00,41.11,41.15,41.11,41.15,6500.0,34.0661,34.0992,34.0661,34.0992,6500.0
2006-12-29 12:00:00,41.13,41.17,41.11,41.13,6400.0,34.0826,34.1158,34.0661,34.0826,6400.0
2006-12-29 12:05:00,41.13,41.14,41.11,41.13,1600.0,34.0826,34.0909,34.0661,34.0826,1600.0
2006-12-29 12:10:00,41.13,41.17,41.09,41.17,6300.0,34.0826,34.1158,34.0495,34.1158,6300.0
2006-12-29 12:15:00,41.16,41.17,41.12,41.17,2700.0,34.1075,34.1158,34.0744,34.1158,2700.0
2006-12-29 12:20:00,41.16,41.19,41.15,41.19,6700.0,34.1075,34.1324,34.0992,34.1324,6700.0
2006-12-29 12:25:00,41.16,41.16,41.14,41.14,700.0,34.1075,34.1075,34.0909,34.0909,700.0
2006-12-29 12:30:00,41.13,41.14,41.12,41.12,700.0,34.0826,34.0909,34.0744,34.0744,700.0
2006-12-29 12:35:00,41.13,41.19,41.12,41.17,4600.0,34.0826,34.1324,34.0744,34.1158,4600.0
2006-12-29 12:40:00,41.17,41.21,41.16,41.2,9000.0,34.1158,34.1489,34.1075,34.1406,9000.0
2006-12-29 12:45:00,41.16,41.19,41.14,41.19,3500.0,34.1075,34.1324,34.0909,34.1324,3500.0
2006-12-29 12:50:00,41.18,41.2,41.15,41.15,5600.0,34.1241,34.1406,34.0992,34.0992,5600.0
2006-12-29 12:55:00,41.15,41.2,41.15,41.18,4100.0,34.0992,34.1406,34.0992,34.1241,4100.0
2006-12-29 13:00:00,41.18,41.19,41.14,41.17,1900.0,34.1241,34.1324,34.0909,34.1158,1900.0
2006-12-29 13:05:00,41.14,41.19,41.11,41.19,10500.0,34.0909,34.1324,34.0661,34.1324,10500.0
2006-12-29 13:10:00,41.19,41.21,41.14,41.17,11500.0,34.1324,34.1489,34.0909,34.1158,11500.0
2006-12-29 13:15:00,41.17,41.17,41.11,41.11,8800.0,34.1158,34.1158,34.0661,34.0661,8800.0
2006-12-29 13:20:00,41.09,41.11,41.08,41.1,5600.0,34.0495,34.0661,34.0412,34.0578,5600.0
2006-12-29 13:25:00,41.1,41.1,41.06,41.07,4600.0,34.0578,34.0578,34.0246,34.0329,4600.0
2006-12-29 13:30:00,41.07,41.07,41.01,41.03,1100.0,34.0329,34.0329,33.9832,33.9998,1100.0
2006-12-29 13:35:00,41.03,41.03,40.99,40.99,2100.0,33.9998,33.9998,33.9666,33.9666,2100.0
2006-12-29 13:40:00,40.99,40.99,40.94,40.97,3000.0,33.9666,33.9666,33.9252,33.9501,3000.0
2006-12-29 13:45:00,40.95,40.96,40.9,40.9,2600.0,33.9335,33.9418,33.8921,33.8921,2600.0
2006-12-29 13:50:00,40.9,40.9,40.87,40.89,1600.0,33.8921,33.8921,33.8672,33.8838,1600.0
2006-12-29 13:55:00,40.89,40.91,40.87,40.87,2700.0,33.8838,33.9003,33.8672,33.8672,2700.0
2006-12-29 14:00:00,40.87,40.88,40.86,40.87,3000.0,33.8672,33.8755,33.8589,33.8672,3000.0
2006-12-29 14:05:00,40.86,40.89,40.85,40.86,2900.0,33.8589,33.8838,33.8506,33.8589,2900.0
2006-12-29 14:10:00,40.85,40.93,40.84,40.93,6600.0,33.8506,33.9169,33.8423,33.9169,6600.0
2006-12-29 14:15:00,40.93,40.94,40.89,40.94,13900.0,33.9169,33.9252,33.8838,33.9252,13900.0
2006-12-29 14:20:00,40.94,40.96,40.91,40.95,5600.0,33.9252,33.9418,33.9003,33.9335,5600.0
2006-12-29 14:25:00,40.96,40.99,40.93,40.93,6900.0,33.9418,33.9666,33.9169,33.9169,6900.0
2006-12-29 14:30:00,40.92,40.99,40.88,40.97,20600.0,33.9086,33.9666,33.8755,33.9501,20600.0
2006-12-29 14:35:00,40.98,40.98,40.94,40.94,2400.0,33.9583,33.9583,33.9252,33.9252,2400.0
2006-12-29 14:40:00,40.94,40.99,40.91,40.99,9700.0,33.9252,33.9666,33.9003,33.9666,9700.0
2006-12-29 14:45:00,40.96,40.97,40.92,40.92,2100.0,33.9418,33.9501,33.9086,33.9086,2100.0
2006-12-29 14:50:00,40.92,40.99,40.92,40.95,11800.0,33.9086,33.9666,33.9086,33.9335,11800.0
2006-12-29 14:55:00,40.95,40.96,40.88,40.9,2300.0,33.9335,33.9418,33.8755,33.8921,2300.0
2006-12-29 15:00:00,40.88,40.9,40.86,40.86,3200.0,33.8755,33.8921,33.8589,33.8589,3200.0
2006-12-29 15:05:00,40.86,40.88,40.83,40.84,4300.0,33.8589,33.8755,33.834,33.8423,4300.0
2006-12-29 15:10:00,40.85,40.86,40.82,40.83,4000.0,33.8506,33.8589,33.8258,33.834,4000.0
2006-12-29 15:15:00,40.82,40.84,40.79,40.79,2700.0,33.8258,33.8423,33.8009,33.8009,2700.0
2006-12-29 15:20:00,40.79,40.8,40.72,40.75,7200.0,33.8009,33.8092,33.7429,33.7678,7200.0
2006-12-29 15:25:00,40.76,40.76,40.64,40.65,7400.0,33.776,33.776,33.6766,33.6849,7400.0
2006-12-29 15:30:00,40.65,40.74,40.65,40.7,4900.0,33.6849,33.7595,33.6849,33.7263,4900.0
2006-12-29 15:35:00,40.7,40.74,40.68,40.72,5400.0,33.7263,33.7595,33.7097,33.7429,5400.0
2006-12-29 15:40:00,40.71,40.77,40.71,40.74,4700.0,33.7346,33.7843,33.7346,33.7595,4700.0
2006-12-29 15:45:00,40.74,40.75,40.7,40.7,5800.0,33.7595,33.7678,33.7263,33.7263,5800.0
2006-12-29 15:50:00,40.72,40.77,40.7,40.73,7900.0,33.7429,33.7843,33.7263,33.7512,7900.0
2006-12-29 15:55:00,40.73,40.74,40.62,40.63,21400.0,33.7512,33.7595,33.66,33.6683,21400.0
2007-01-03 09:30:00,40.5,40.5,40.36,40.44,34500.0,33.5606,33.5606,33.4446,33.5109,34500.0
2007-01-03 09:35:00,40.47,40.47,40.36,40.37,17300.0,33.5357,33.5357,33.4446,33.4529,17300.0
2007-01-03 09:40:00,40.38,40.45,40.38,40.43,23400.0,33.4611,33.5192,33.4611,33.5026,23400.0
2007-01-03 09:45:00,40.44,40.45,40.4,40.42,12900.0,33.5109,33.5192,33.4777,33.4943,12900.0
2007-01-03 09:50:00,40.42,40.45,40.41,40.43,8100.0,33.4943,33.5192,33.486,33.5026,8100.0
2007-01-03 09:55:00,40.4,40.4,40.28,40.28,7600.0,33.4777,33.4777,33.3783,33.3783,7600.0
2007-01-03 10:00:00,40.28,40.38,40.25,40.29,18500.0,33.3783,33.4611,33.3534,33.3866,18500.0
2007-01-03 10:05:00,40.28,40.39,40.27,40.38,19400.0,33.3783,33.4694,33.37,33.4611,19400.0
2007-01-03 10:10:00,40.39,40.45,40.36,40.45,13400.0,33.4694,33.5192,33.4446,33.5192,13400.0
2007-01-03 10:15:00,40.45,40.49,40.43,40.47,10400.0,33.5192,33.5523,33.5026,33.5357,10400.0
2007-01-03 10:20:00,40.46,40.5,40.46,40.5,16700.0,33.5274,33.5606,33.5274,33.5606,16700.0
2007-01-03 10:25:00,40.49,40.5,40.44,40.44,13000.0,33.5523,33.5606,33.5109,33.5109,13000.0
2007-01-03 10:30:00,40.45,40.46,40.43,40.44,11400.0,33.5192,33.5274,33.5026,33.5109,11400.0
2007-01-03 10:35:00,40.44,40.44,40.4,40.41,9900.0,33.5109,33.5109,33.4777,33.486,9900.0
2007-01-03 10:40:00,40.41,40.45,40.41,40.43,7800.0,33.486,33.5192,33.486,33.5026,7800.0
2007-01-03 10:45:00,40.43,40.44,40.41,40.42,8600.0,33.5026,33.5109,33.486,33.4943,8600.0
2007-01-03 10:50:00,40.41,40.44,40.41,40.44,5700.0,33.486,33.5109,33.486,33.5109,5700.0
2007-01-03 10:55:00,40.43,40.47,40.42,40.42,8700.0,33.5026,33.5357,33.4943,33.4943,8700.0
2007-01-03 11:00:00,40.44,40.46,40.43,40.45,11800.0,33.5109,33.5274,33.5026,33.5192,11800.0
2007-01-03 11:05:00,40.45,40.49,40.4,40.47,27300.0,33.5192,33.5523,33.4777,33.5357,27300.0
2007-01-03 11:10:00,40.47,40.48,40.41,40.42,96000.0,33.5357,33.544,33.486,33.4943,96000.0
2007-01-03 11:15:00,40.43,40.45,40.4,40.4,10700.0,33.5026,33.5192,33.4777,33.4777,10700.0
2007-01-03 11:20:00,40.4,40.48,40.4,40.47,7600.0,33.4777,33.544,33.4777,33.5357,7600.0
2007-01-03 11:25:00,40.47,40.48,40.45,40.45,7900.0,33.5357,33.544,33.5192,33.5192,7900.0
2007-01-03 11:30:00,40.43,40.5,40.43,40.45,10900.0,33.5026,33.5606,33.5026,33.5192,10900.0
2007-01-03 11:35:00,40.45,40.5,40.44,40.44,23100.0,33.5192,33.5606,33.5109,33.5109,23100.0
2007-01-03 11:40:00,40.45,40.48,40.44,40.47,8500.0,33.5192,33.544,33.5109,33.5357,8500.0
2007-01-03 11:45:00,40.46,40.51,40.45,40.5,11400.0,33.5274,33.5689,33.5192,33.5606,11400.0
2007-01-03 11:50:00,40.51,40.53,40.47,40.47,9700.0,33.5689,33.5854,33.5357,33.5357,9700.0
2007-01-03 11:55:00,40.46,40.48,40.44,40.44,5200.0,33.5274,33.544,33.5109,33.5109,5200.0
2007-01-03 12:00:00,40.45,40.49,40.45,40.49,3200.0,33.5192,33.5523,33.5192,33.5523,3200.0
2007-01-03 12:05:00,40.49,40.49,40.39,40.42,25500.0,33.5523,33.5523,33.4694,33.4943,25500.0
2007-01-03 12:10:00,40.43,40.47,40.38,40.39,17500.0,33.5026,33.5357,33.4611,33.4694,17500.0
2007-01-03 12:15:00,40.39,40.42,40.39,40.4,5900.0,33.4694,33.4943,33.4694,33.4777,5900.0
2007-01-03 12:20:00,40.41,40.42,40.36,40.38,5700.0,33.486,33.4943,33.4446,33.4611,5700.0
2007-01-03 12:25:00,40.38,40.38,40.3,40.35,9800.0,33.4611,33.4611,33.3949,33.4363,9800.0
2007-01-03 12:30:00,40.34,40.37,40.31,40.33,11300.0,33.428,33.4529,33.4031,33.4197,11300.0
2007-01-03 12:35:00,40.33,40.36,40.33,40.36,4900.0,33.4197,33.4446,33.4197,33.4446,4900.0
2007-01-03 12:40:00,40.36,40.4,40.33,40.34,15900.0,33.4446,33.4777,33.4197,33.428,15900.0
2007-01-03 12:45:00,40.34,40.39,40.32,40.37,8800.0,33.428,33.4694,33.4114,33.4529,8800.0
2007-01-03 12:50:00,40.37,40.4,40.37,40.39,6100.0,33.4529,33.4777,33.4529,33.4694,6100.0
2007-01-03 12:55:00,40.38,40.4,40.32,40.37,6900.0,33.4611,33.4777,33.4114,33.4529,6900.0
2007-01-03 13:00:00,40.37,40.42,40.37,40.38,8100.0,33.4529,33.4943,33.4529,33.4611,8100.0
2007-01-03 13:05:00,40.38,40.38,40.32,40.36,16900.0,33.4611,33.4611,33.4114,33.4446,16900.0
2007-01-03 13:10:00,40.36,40.39,40.36,40.37,2200.0,33.4446,33.4694,33.4446,33.4529,2200.0
2007-01-03 13:15:00,40.37,40.38,40.36,40.36,2700.0,33.4529,33.4611,33.4446,33.4446,2700.0
2007-01-03 13:20:00,40.36,40.4,40.34,40.38,5300.0,33.4446,33.4777,33.428,33.4611,5300.0
2007-01-03 13:25:00,40.37,40.37,40.27,40.3,5900.0,33.4529,33.4529,33.37,33.3949,5900.0
2007-01-03 13:30:00,40.32,40.34,40.3,40.31,4900.0,33.4114,33.428,33.3949,33.4031,4900.0
2007-01-03 13:35:00,40.31,40.32,40.26,40.28,5900.0,33.4031,33.4114,33.3617,33.3783,5900.0
2007-01-03 13:40:00,40.27,40.3,40.2,40.21,12100.0,33.37,33.3949,33.312,33.3203,12100.0
2007-01-03 13:45:00,40.2,40.2,40.17,40.18,10300.0,33.312,33.312,33.2871,33.2954,10300.0
2007-01-03 13:50:00,40.18,40.18,40.15,40.17,5900.0,33.2954,33.2954,33.2706,33.2871,5900.0
2007-01-03 13:55:00,40.17,40.18,40.17,40.18,2600.0,33.2871,33.2954,33.2871,33.2954,2600.0
2007-01-03 14:00:00,40.19,40.2,40.1,40.11,11500.0,33.3037,33.312,33.2291,33.2374,11500.0
2007-01-03 14:05:00,40.11,40.11,40.06,40.06,13900.0,33.2374,33.2374,33.196,33.196,13900.0
2007-01-03 14:10:00,40.06,40.07,39.94,39.99,15300.0,33.196,33.2043,33.0965,33.138,15300.0
2007-01-03 14:15:00,39.99,40.0,39.98,39.99,24900.0,33.138,33.1463,33.1297,33.138,24900.0
2007-01-03 14:20:00,39.99,40.0,39.99,40.0,9200.0,33.138,33.1463,33.138,33.1463,9200.0
2007-01-03 14:25:00,40.0,40.0,39.99,39.99,16200.0,33.1463,33.1463,33.138,33.138,16200.0
2007-01-03 14:30:00,40.0,40.0,39.98,39.98,19700.0,33.1463,33.1463,33.1297,33.1297,19700.0
2007-01-03 14:35:00,39.98,40.0,39.95,40.0,10800.0,33.1297,33.1463,33.1048,33.1463,10800.0
2007-01-03 14:40:00,40.0,40.0,39.91,39.92,9200.0,33.1463,33.1463,33.0717,33.08,9200.0
2007-01-03 14:45:00,39.92,39.96,39.86,39.96,15700.0,33.08,33.1131,33.0302,33.1131,15700.0
2007-01-03 14:50:00,39.96,40.0,39.95,39.98,9600.0,33.1131,33.1463,33.1048,33.1297,9600.0
2007-01-03 14:55:00,39.99,39.99,39.88,39.88,8000.0,33.138,33.138,33.0468,33.0468,8000.0
2007-01-03 15:00:00,39.88,39.93,39.87,39.93,7000.0,33.0468,33.0883,33.0385,33.0883,7000.0
2007-01-03 15:05:00,39.92,39.99,39.92,39.99,12400.0,33.08,33.138,33.08,33.138,12400.0
2007-01-03 15:10:00,39.97,40.0,39.94,39.94,14000.0,33.1214,33.1463,33.0965,33.0965,14000.0
2007-01-03 15:15:00,39.94,39.99,39.94,39.98,7000.0,33.0965,33.138,33.0965,33.1297,7000.0
2007-01-03 15:20:00,39.98,40.0,39.97,39.99,18300.0,33.1297,33.1463,33.1214,33.138,18300.0
2007-01-03 15:25:00,39.99,40.0,39.95,39.97,19900.0,33.138,33.1463,33.1048,33.1214,19900.0
2007-01-03 15:30:00,39.97,40.0,39.97,39.99,19700.0,33.1214,33.1463,33.1214,33.138,19700.0
2007-01-03 15:35:00,39.98,40.0,39.97,39.98,12400.0,33.1297,33.1463,33.1214,33.1297,12400.0
2007-01-03 15:40:00,39.98,40.03,39.98,40.01,15900.0,33.1297,33.1711,33.1297,33.1545,15900.0
2007-01-03 15:45:00,40.03,40.03,39.96,40.0,32700.0,33.1711,33.1711,33.1131,33.1463,32700.0
2007-01-03 15:50:00,40.0,40.04,39.99,40.04,15700.0,33.1463,33.1794,33.138,33.1794,15700.0
2007-01-03 15:55:00,40.03,40.05,40.03,40.05,11500.0,33.1711,33.1877,33.1711,33.1877,11500.0
2007-01-04 09:30:00,40.08,40.21,40.02,40.02,8400.0,33.2126,33.3203,33.1628,33.1628,8400.0
2007-01-04 09:35:00,40.02,40.05,39.85,39.9,1900.0,33.1628,33.1877,33.022,33.0634,1900.0
2007-01-04 09:40:00,39.9,40.08,39.9,39.96,5000.0,33.0634,33.2126,33.0634,33.1131,5000.0
2007-01-04 09:45:00,39.96,39.97,39.37,39.89,30500.0,33.1131,33.1214,32.6242,33.0551,30500.0
2007-01-04 09:50:00,39.93,39.97,39.89,39.94,6900.0,33.0883,33.1214,33.0551,33.0965,6900.0
2007-01-04 09:55:00,39.94,39.98,39.92,39.96,8200.0,33.0965,33.1297,33.08,33.1131,8200.0
2007-01-04 10:00:00,39.97,40.01,39.82,39.85,6900.0,33.1214,33.1545,32.9971,33.022,6900.0
2007-01-04 10:05:00,39.84,39.98,39.82,39.9,7700.0,33.0137,33.1297,32.9971,33.0634,7700.0
2007-01-04 10:10:00,39.92,39.99,39.86,39.95,7100.0,33.08,33.138,33.0302,33.1048,7100.0
2007-01-04 10:15:00,39.98,40.09,39.97,40.07,4600.0,33.1297,33.2208,33.1214,33.2043,4600.0
2007-01-04 10:20:00,40.07,40.09,40.03,40.04,2800.0,33.2043,33.2208,33.1711,33.1794,2800.0
2007-01-04 10:25:00,40.04,40.06,39.99,40.03,2500.0,33.1794,33.196,33.138,33.1711,2500.0
2007-01-04 10:30:00,40.01,40.18,40.0,40.14,4000.0,33.1545,33.2954,33.1463,33.2623,4000.0
2007-01-04 10:35:00,40.14,40.18,40.09,40.09,4500.0,33.2623,33.2954,33.2208,33.2208,4500.0
2007-01-04 10:40:00,40.06,40.14,40.06,40.13,2300.0,33.196,33.2623,33.196,33.254,2300.0
2007-01-04 10:45:00,40.13,40.19,40.12,40.13,3500.0,33.254,33.3037,33.2457,33.254,3500.0
2007-01-04 10:50:00,40.14,40.2,40.14,40.18,4800.0,33.2623,33.312,33.2623,33.2954,4800.0
2007-01-04 10:55:00,40.17,40.18,40.16,40.16,2300.0,33.2871,33.2954,33.2788,33.2788,2300.0
2007-01-04 11:00:00,40.16,40.19,40.16,40.19,1400.0,33.2788,33.3037,33.2788,33.3037,1400.0
2007-01-04 11:05:00,40.19,40.2,40.17,40.19,7200.0,33.3037,33.312,33.2871,33.3037,7200.0
2007-01-04 11:10:00,40.17,40.18,40.17,40.18,1800.0,33.2871,33.2954,33.2871,33.2954,1800.0
2007-01-04 11:15:00,40.17,40.18,40.13,40.17,4300.0,33.2871,33.2954,33.254,33.2871,4300.0
2007-01-04 11:20:00,40.17,40.19,40.16,40.17,2100.0,33.2871,33.3037,33.2788,33.2871,2100.0
2007-01-04 11:25:00,40.19,40.19,40.13,40.19,3000.0,33.3037,33.3037,33.254,33.3037,3000.0
2007-01-04 11:30:00,40.19,40.22,40.17,40.22,9600.0,33.3037,33.3286,33.2871,33.3286,9600.0
2007-01-04 11:35:00,40.22,40.26,40.22,40.26,3300.0,33.3286,33.3617,33.3286,33.3617,3300.0
2007-01-04 11:40:00,40.26,40.28,40.25,40.26,3700.0,33.3617,33.3783,33.3534,33.3617,3700.0
2007-01-04 11:45:00,40.26,40.28,40.26,40.28,3000.0,33.3617,33.3783,33.3617,33.3783,3000.0
2007-01-04 11:50:00,40.29,40.31,40.28,40.3,4100.0,33.3866,33.4031,33.3783,33.3949,4100.0
2007-01-04 11:55:00,40.28,40.29,40.28,40.28,1300.0,33.3783,33.3866,33.3783,33.3783,1300.0
2007-01-04 12:00:00,40.26,40.28,40.26,40.27,2600.0,33.3617,33.3783,33.3617,33.37,2600.0
2007-01-04 12:05:00,40.27,40.32,40.27,40.32,2800.0,33.37,33.4114,33.37,33.4114,2800.0
2007-01-04 12:10:00,40.32,40.32,40.29,40.31,6400.0,33.4114,33.4114,33.3866,33.4031,6400.0
2007-01-04 12:15:00,40.32,40.35,40.3,40.33,4400.0,33.4114,33.4363,33.3949,33.4197,4400.0
2007-01-04 12:20:00,40.33,40.34,40.33,40.33,3800.0,33.4197,33.428,33.4197,33.4197,3800.0
2007-01-04 12:25:00,40.33,40.34,40.3,40.3,1800.0,33.4197,33.428,33.3949,33.3949,1800.0
2007-01-04 12:30:00,40.29,40.34,40.29,40.34,2500.0,33.3866,33.428,33.3866,33.428,2500.0
2007-01-04 12:35:00,40.35,40.38,40.35,40.36,4400.0,33.4363,33.4611,33.4363,33.4446,4400.0
2007-01-04 12:40:00,40.36,40.36,40.33,40.33,2200.0,33.4446,33.4446,33.4197,33.4197,2200.0
2007-01-04 12:45:00,40.33,40.33,40.27,40.27,4800.0,33.4197,33.4197,33.37,33.37,4800.0
2007-01-04 12:50:00,40.25,40.31,40.24,40.29,4600.0,33.3534,33.4031,33.3451,33.3866,4600.0
2007-01-04 12:55:00,40.31,40.33,40.28,40.29,2900.0,33.4031,33.4197,33.3783,33.3866,2900.0
2007-01-04 13:00:00,40.31,40.34,40.29,40.33,4800.0,33.4031,33.428,33.3866,33.4197,4800.0
2007-01-04 13:05:00,40.34,40.34,40.32,40.33,1500.0,33.428,33.428,33.4114,33.4197,1500.0
2007-01-04 13:10:00,40.32,40.34,40.3,40.33,3500.0,33.4114,33.428,33.3949,33.4197,3500.0
2007-01-04 13:15:00,40.34,40.39,40.34,40.37,2800.0,33.428,33.4694,33.428,33.4529,2800.0
2007-01-04 13:20:00,40.37,40.38,40.33,40.33,6200.0,33.4529,33.4611,33.4197,33.4197,6200.0
2007-01-04 13:25:00,40.35,40.36,40.25,40.34,5500.0,33.4363,33.4446,33.3534,33.428,5500.0
2007-01-04 13:30:00,40.33,40.36,40.31,40.35,3300.0,33.4197,33.4446,33.4031,33.4363,3300.0
2007-01-04 13:35:00,40.4,40.44,40.38,40.41,3000.0,33.4777,33.5109,33.4611,33.486,3000.0
2007-01-04 13:40:00,40.44,40.44,40.37,40.37,4800.0,33.5109,33.5109,33.4529,33.4529,4800.0
2007-01-04 13:45:00,40.37,40.37,40.27,40.32,8000.0,33.4529,33.4529,33.37,33.4114,8000.0
2007-01-04 13:50:00,40.33,40.39,40.33,40.39,5100.0,33.4197,33.4694,33.4197,33.4694,5100.0
2007-01-04 13:55:00,40.39,40.4,40.35,40.4,5200.0,33.4694,33.4777,33.4363,33.4777,5200.0
2007-01-04 14:00:00,40.41,40.46,40.41,40.42,3900.0,33.486,33.5274,33.486,33.4943,3900.0
2007-01-04 14:05:00,40.4,40.42,40.37,40.37,6400.0,33.4777,33.4943,33.4529,33.4529,6400.0
2007-01-04 14:10:00,40.37,40.4,40.37,40.38,7600.0,33.4529,33.4777,33.4529,33.4611,7600.0
2007-01-04 14:15:00,40.37,40.38,40.35,40.36,4500.0,33.4529,33.4611,33.4363,33.4446,4500.0
2007-01-04 14:20:00,40.37,40.37,40.32,40.33,7900.0,33.4529,33.4529,33.4114,33.4197,7900.0
2007-01-04 14:25:00,40.35,40.37,40.34,40.36,5500.0,33.4363,33.4529,33.428,33.4446,5500.0
2007-01-04 14:30:00,40.36,40.38,40.36,40.37,9300.0,33.4446,33.4611,33.4446,33.4529,9300.0
2007-01-04 14:35:00,40.37,40.38,40.34,40.34,7800.0,33.4529,33.4611,33.428,33.428,7800.0
2007-01-04 14:40:00,40.35,40.42,40.35,40.36,6700.0,33.4363,33.4943,33.4363,33.4446,6700.0
2007-01-04 14:45:00,40.36,40.39,40.35,40.38,7000.0,33.4446,33.4694,33.4363,33.4611,7000.0
2007-01-04 14:50:00,40.39,40.46,40.39,40.46,3900.0,33.4694,33.5274,33.4694,33.5274,3900.0
2007-01-04 14:55:00,40.46,40.47,40.44,40.47,4900.0,33.5274,33.5357,33.5109,33.5357,4900.0
2007-01-04 15:00:00,40.49,40.49,40.45,40.45,4100.0,33.5523,33.5523,33.5192,33.5192,4100.0
2007-01-04 15:05:00,40.44,40.46,40.44,40.45,3100.0,33.5109,33.5274,33.5109,33.5192,3100.0
2007-01-04 15:10:00,40.45,40.45,40.42,40.42,4700.0,33.5192,33.5192,33.4943,33.4943,4700.0
2007-01-04 15:15:00,40.42,40.43,40.4,40.4,5100.0,33.4943,33.5026,33.4777,33.4777,5100.0
2007-01-04 15:20:00,40.41,40.41,40.37,40.41,14000.0,33.486,33.486,33.4529,33.486,14000.0
2007-01-04 15:25:00,40.41,40.46,40.41,40.42,6200.0,33.486,33.5274,33.486,33.4943,6200.0
2007-01-04 15:30:00,40.41,40.45,40.41,40.44,6900.0,33.486,33.5192,33.486,33.5109,6900.0
2007-01-04 15:35:00,40.44,40.49,40.44,40.44,7500.0,33.5109,33.5523,33.5109,33.5109,7500.0
2007-01-04 15:40:00,40.47,40.5,40.43,40.44,15600.0,33.5357,33.5606,33.5026,33.5109,15600.0
2007-01-04 15:45:00,40.44,40.47,40.4,40.42,10900.0,33.5109,33.5357,33.4777,33.4943,10900.0
2007-01-04 15:50:00,40.42,40.42,40.29,40.38,28500.0,33.4943,33.4943,33.3866,33.4611,28500.0
2007-01-04 15:55:00,40.38,40.38,40.32,40.33,13400.0,33.4611,33.4611,33.4114,33.4197,13400.0
2007-01-05 09:30:00,40.29,40.29,40.07,40.07,7700.0,33.3866,33.3866,33.2043,33.2043,7700.0
2007-01-05 09:35:00,40.08,40.08,39.95,39.96,6000.0,33.2126,33.2126,33.1048,33.1131,6000.0
2007-01-05 09:40:00,39.95,39.97,39.78,39.8,7700.0,33.1048,33.1214,32.964,32.9805,7700.0
2007-01-05 09:45:00,39.79,39.81,39.71,39.79,13700.0,32.9722,32.9888,32.9059,32.9722,13700.0
2007-01-05 09:50:00,39.79,39.85,39.74,39.84,7200.0,32.9722,33.022,32.9308,33.0137,7200.0
2007-01-05 09:55:00,39.84,39.87,39.7,39.86,11700.0,33.0137,33.0385,32.8977,33.0302,11700.0
2007-01-05 10:00:00,39.87,39.96,39.85,39.95,105700.0,33.0385,33.1131,33.022,33.1048,105700.0
2007-01-05 10:05:00,39.95,39.95,39.9,39.95,4700.0,33.1048,33.1048,33.0634,33.1048,4700.0
2007-01-05 10:10:00,39.95,39.95,39.92,39.95,3300.0,33.1048,33.1048,33.08,33.1048,3300.0
2007-01-05 10:15:00,39.95,39.96,39.93,39.96,23500.0,33.1048,33.1131,33.0883,33.1131,23500.0
2007-01-05 10:20:00,39.95,39.96,39.93,39.95,2700.0,33.1048,33.1131,33.0883,33.1048,2700.0
2007-01-05 10:25:00,39.95,39.95,39.9,39.92,4200.0,33.1048,33.1048,33.0634,33.08,4200.0
2007-01-05 10:30:00,39.91,39.92,39.9,39.91,32300.0,33.0717,33.08,33.0634,33.0717,32300.0
2007-01-05 10:35:00,39.91,39.92,39.9,39.92,12600.0,33.0717,33.08,33.0634,33.08,12600.0
2007-01-05 10:40:00,39.92,39.94,39.91,39.91,7300.0,33.08,33.0965,33.0717,33.0717,7300.0
2007-01-05 10:45:00,39.91,39.92,39.9,39.9,5800.0,33.0717,33.08,33.0634,33.0634,5800.0
2007-01-05 10:50:00,39.91,39.92,39.91,39.91,1400.0,33.0717,33.08,33.0717,33.0717,1400.0
2007-01-05 10:55:00,39.93,39.95,39.91,39.91,2300.0,33.0883,33.1048,33.0717,33.0717,2300.0
2007-01-05 11:00:00,39.91,39.92,39.9,39.91,13700.0,33.0717,33.08,33.0634,33.0717,13700.0
2007-01-05 11:05:00,39.91,39.94,39.88,39.9,11400.0,33.0717,33.0965,33.0468,33.0634,11400.0
2007-01-05 11:10:00,39.9,39.91,39.88,39.91,11100.0,33.0634,33.0717,33.0468,33.0717,11100.0
2007-01-05 11:15:00,39.91,39.95,39.9,39.95,7500.0,33.0717,33.1048,33.0634,33.1048,7500.0
2007-01-05 11:20:00,39.94,39.96,39.85,39.85,8600.0,33.0965,33.1131,33.022,33.022,8600.0
2007-01-05 11:25:00,39.85,39.85,39.69,39.69,5200.0,33.022,33.022,32.8894,32.8894,5200.0
2007-01-05 11:30:00,39.68,39.76,39.66,39.76,6700.0,32.8811,32.9474,32.8645,32.9474,6700.0
2007-01-05 11:35:00,39.78,39.9,39.77,39.9,14700.0,32.964,33.0634,32.9557,33.0634,14700.0
2007-01-05 11:40:00,39.89,39.92,39.89,39.92,7400.0,33.0551,33.08,33.0551,33.08,7400.0
2007-01-05 11:45:00,39.92,39.92,39.88,39.9,34100.0,33.08,33.08,33.0468,33.0634,34100.0
2007-01-05 11:50:00,39.9,39.92,39.8,39.8,24000.0,33.0634,33.08,32.9805,32.9805,24000.0
2007-01-05 11:55:00,39.83,39.87,39.83,39.85,3400.0,33.0054,33.0385,33.0054,33.022,3400.0
2007-01-05 12:00:00,39.86,39.86,39.79,39.79,2900.0,33.0302,33.0302,32.9722,32.9722,2900.0
2007-01-05 12:05:00,39.8,39.82,39.79,39.82,3200.0,32.9805,32.9971,32.9722,32.9971,3200.0
2007-01-05 12:10:00,39.83,39.85,39.82,39.84,4200.0,33.0054,33.022,32.9971,33.0137,4200.0
2007-01-05 12:15:00,39.83,39.84,39.82,39.84,3800.0,33.0054,33.0137,32.9971,33.0137,3800.0
2007-01-05 12:20:00,39.84,39.86,39.84,39.86,3100.0,33.0137,33.0302,33.0137,33.0302,3100.0
2007-01-05 12:25:00,39.85,39.85,39.85,39.85,600.0,33.022,33.022,33.022,33.022,600.0
2007-01-05 12:30:00,39.84,39.84,39.79,39.8,4700.0,33.0137,33.0137,32.9722,32.9805,4700.0
2007-01-05 12:35:00,39.81,39.84,39.8,39.83,4500.0,32.9888,33.0137,32.9805,33.0054,4500.0
2007-01-05 12:40:00,39.84,39.86,39.84,39.86,2400.0,33.0137,33.0302,33.0137,33.0302,2400.0
2007-01-05 12:45:00,39.86,39.86,39.82,39.83,5000.0,33.0302,33.0302,32.9971,33.0054,5000.0
2007-01-05 12:50:00,39.82,39.83,39.82,39.82,3200.0,32.9971,33.0054,32.9971,32.9971,3200.0
2007-01-05 12:55:00,39.83,39.83,39.82,39.82,2200.0,33.0054,33.0054,32.9971,32.9971,2200.0
2007-01-05 13:00:00,39.82,39.83,39.76,39.78,8300.0,32.9971,33.0054,32.9474,32.964,8300.0
2007-01-05 13:05:00,39.78,39.79,39.77,39.78,4400.0,32.964,32.9722,32.9557,32.964,4400.0
2007-01-05 13:10:00,39.78,39.78,39.72,39.76,6200.0,32.964,32.964,32.9142,32.9474,6200.0
2007-01-05 13:15:00,39.76,39.81,39.73,39.81,6600.0,32.9474,32.9888,32.9225,32.9888,6600.0
2007-01-05 13:20:00,39.81,39.84,39.79,39.84,2800.0,32.9888,33.0137,32.9722,33.0137,2800.0
2007-01-05 13:25:00,39.83,39.86,39.81,39.81,3600.0,33.0054,33.0302,32.9888,32.9888,3600.0
2007-01-05 13:30:00,39.81,39.81,39.73,39.74,9000.0,32.9888,32.9888,32.9225,32.9308,9000.0
2007-01-05 13:35:00,39.74,39.79,39.74,39.78,4900.0,32.9308,32.9722,32.9308,32.964,4900.0
2007-01-05 13:40:00,39.79,39.79,39.78,39.79,12800.0,32.9722,32.9722,32.964,32.9722,12800.0
2007-01-05 13:45:00,39.79,39.79,39.76,39.77,11800.0,32.9722,32.9722,32.9474,32.9557,11800.0
2007-01-05 13:50:00,39.76,39.8,39.73,39.75,9300.0,32.9474,32.9805,32.9225,32.9391,9300.0
2007-01-05 13:55:00,39.76,39.78,39.75,39.75,1400.0,32.9474,32.964,32.9391,32.9391,1400.0
2007-01-05 14:00:00,39.75,39.77,39.72,39.73,10400.0,32.9391,32.9557,32.9142,32.9225,10400.0
2007-01-05 14:05:00,39.73,39.74,39.65,39.66,9700.0,32.9225,32.9308,32.8562,32.8645,9700.0
2007-01-05 14:10:00,39.66,39.71,39.66,39.71,9500.0,32.8645,32.9059,32.8645,32.9059,9500.0
2007-01-05 14:15:00,39.7,39.77,39.7,39.77,4700.0,32.8977,32.9557,32.8977,32.9557,4700.0
2007-01-05 14:20:00,39.75,39.76,39.74,39.76,4600.0,32.9391,32.9474,32.9308,32.9474,4600.0
2007-01-05 14:25:00,39.75,39.75,39.7,39.72,7200.0,32.9391,32.9391,32.8977,32.9142,7200.0
2007-01-05 14:30:00,39.71,39.74,39.63,39.7,13800.0,32.9059,32.9308,32.8397,32.8977,13800.0
2007-01-05 14:35:00,39.7,39.7,39.65,39.66,11400.0,32.8977,32.8977,32.8562,32.8645,11400.0
2007-01-05 14:40:00,39.65,39.67,39.65,39.66,6700.0,32.8562,32.8728,32.8562,32.8645,6700.0
2007-01-05 14:45:00,39.66,39.68,39.66,39.68,4600.0,32.8645,32.8811,32.8645,32.8811,4600.0
2007-01-05 14:50:00,39.68,39.72,39.68,39.69,8800.0,32.8811,32.9142,32.8811,32.8894,8800.0
2007-01-05 14:55:00,39.69,39.7,39.64,39.66,6000.0,32.8894,32.8977,32.8479,32.8645,6000.0
2007-01-05 15:00:00,39.65,39.66,39.62,39.64,6800.0,32.8562,32.8645,32.8314,32.8479,6800.0
2007-01-05 15:05:00,39.64,39.73,39.64,39.7,4700.0,32.8479,32.9225,32.8479,32.8977,4700.0
2007-01-05 15:10:00,39.7,39.72,39.67,39.71,8600.0,32.8977,32.9142,32.8728,32.9059,8600.0
2007-01-05 15:15:00,39.72,39.76,39.68,39.75,12900.0,32.9142,32.9474,32.8811,32.9391,12900.0
2007-01-05 15:20:00,39.71,39.72,39.68,39.71,4500.0,32.9059,32.9142,32.8811,32.9059,4500.0
2007-01-05 15:25:00,39.74,39.75,39.72,39.75,2200.0,32.9308,32.9391,32.9142,32.9391,2200.0
2007-01-05 15:30:00,39.75,39.75,39.73,39.74,4200.0,32.9391,32.9391,32.9225,32.9308,4200.0
2007-01-05 15:35:00,39.74,39.79,39.74,39.77,4700.0,32.9308,32.9722,32.9308,32.9557,4700.0
2007-01-05 15:40:00,39.77,39.82,39.77,39.82,4000.0,32.9557,32.9971,32.9557,32.9971,4000.0
2007-01-05 15:45:00,39.81,39.85,39.79,39.79,11800.0,32.9888,33.022,32.9722,32.9722,11800.0
2007-01-05 15:50:00,39.79,39.8,39.78,39.79,6000.0,32.9722,32.9805,32.964,32.9722,6000.0
2007-01-05 15:55:00,39.78,39.79,39.76,39.79,8100.0,32.964,32.9722,32.9474,32.9722,8100.0
2007-01-08 09:30:00,39.8,39.8,39.63,39.63,12000.0,32.9805,32.9805,32.8397,32.8397,12000.0
2007-01-08 09:35:00,39.62,39.62,39.37,39.46,17800.0,32.8314,32.8314,32.6242,32.6988,17800.0
2007-01-08 09:40:00,39.46,39.6,39.46,39.58,6900.0,32.6988,32.8148,32.6988,32.7982,6900.0
2007-01-08 09:45:00,39.58,39.7,39.57,39.58,80400.0,32.7982,32.8977,32.7899,32.7982,80400.0
2007-01-08 09:50:00,39.58,39.63,39.57,39.61,7400.0,32.7982,32.8397,32.7899,32.8231,7400.0
2007-01-08 09:55:00,39.59,39.7,39.59,39.68,11600.0,32.8065,32.8977,32.8065,32.8811,11600.0
2007-01-08 10:00:00,39.67,39.74,39.67,39.67,11500.0,32.8728,32.9308,32.8728,32.8728,11500.0
2007-01-08 10:05:00,39.62,39.67,39.55,39.67,28600.0,32.8314,32.8728,32.7734,32.8728,28600.0
2007-01-08 10:10:00,39.64,39.73,39.64,39.72,3500.0,32.8479,32.9225,32.8479,32.9142,3500.0
2007-01-08 10:15:00,39.72,39.72,39.65,39.67,6300.0,32.9142,32.9142,32.8562,32.8728,6300.0
2007-01-08 10:20:00,39.65,39.7,39.6,39.61,13300.0,32.8562,32.8977,32.8148,32.8231,13300.0
2007-01-08 10:25:00,39.6,39.62,39.59,39.59,7800.0,32.8148,32.8314,32.8065,32.8065,7800.0
2007-01-08 10:30:00,39.61,39.68,39.61,39.68,2500.0,32.8231,32.8811,32.8231,32.8811,2500.0
2007-01-08 10:35:00,39.7,39.76,39.69,39.76,31100.0,32.8977,32.9474,32.8894,32.9474,31100.0
2007-01-08 10:40:00,39.76,39.9,39.76,39.9,3400.0,32.9474,33.0634,32.9474,33.0634,3400.0
2007-01-08 10:45:00,39.9,39.92,39.86,39.89,2200.0,33.0634,33.08,33.0302,33.0551,2200.0
2007-01-08 10:50:00,39.89,39.93,39.89,39.93,2900.0,33.0551,33.0883,33.0551,33.0883,2900.0
2007-01-08 10:55:00,39.92,39.93,39.84,39.84,4000.0,33.08,33.0883,33.0137,33.0137,4000.0
2007-01-08 11:00:00,39.82,39.84,39.78,39.83,2300.0,32.9971,33.0137,32.964,33.0054,2300.0
2007-01-08 11:05:00,39.84,39.86,39.83,39.85,2500.0,33.0137,33.0302,33.0054,33.022,2500.0
2007-01-08 11:10:00,39.86,39.87,39.82,39.82,3100.0,33.0302,33.0385,32.9971,32.9971,3100.0
2007-01-08 11:15:00,39.85,39.9,39.85,39.86,5900.0,33.022,33.0634,33.022,33.0302,5900.0
2007-01-08 11:20:00,39.86,39.92,39.85,39.89,13400.0,33.0302,33.08,33.022,33.0551,13400.0
2007-01-08 11:25:00,39.87,39.88,39.83,39.86,1500.0,33.0385,33.0468,33.0054,33.0302,1500.0
2007-01-08 11:30:00,39.86,39.86,39.83,39.83,1700.0,33.0302,33.0302,33.0054,33.0054,1700.0
2007-01-08 11:35:00,39.84,39.85,39.82,39.83,5200.0,33.0137,33.022,32.9971,33.0054,5200.0
2007-01-08 11:40:00,39.81,39.86,39.79,39.84,3800.0,32.9888,33.0302,32.9722,33.0137,3800.0
2007-01-08 11:45:00,39.84,39.86,39.8,39.86,2500.0,33.0137,33.0302,32.9805,33.0302,2500.0
2007-01-08 11:50:00,39.84,39.86,39.81,39.86,2200.0,33.0137,33.0302,32.9888,33.0302,2200.0
2007-01-08 11:55:00,39.83,39.84,39.8,39.8,2000.0,33.0054,33.0137,32.9805,32.9805,2000.0
2007-01-08 12:00:00,39.8,39.83,39.8,39.83,1700.0,32.9805,33.0054,32.9805,33.0054,1700.0
2007-01-08 12:05:00,39.83,39.85,39.8,39.8,5300.0,33.0054,33.022,32.9805,32.9805,5300.0
2007-01-08 12:10:00,39.8,39.83,39.8,39.82,1700.0,32.9805,33.0054,32.9805,32.9971,1700.0
2007-01-08 12:15:00,39.84,39.84,39.8,39.81,2000.0,33.0137,33.0137,32.9805,32.9888,2000.0
2007-01-08 12:20:00,39.81,39.81,39.79,39.79,1500.0,32.9888,32.9888,32.9722,32.9722,1500.0
2007-01-08 12:25:00,39.79,39.8,39.79,39.8,1200.0,32.9722,32.9805,32.9722,32.9805,1200.0
2007-01-08 12:30:00,39.79,39.83,39.79,39.83,3500.0,32.9722,33.0054,32.9722,33.0054,3500.0
2007-01-08 12:35:00,39.83,39.84,39.83,39.84,1400.0,33.0054,33.0137,33.0054,33.0137,1400.0
2007-01-08 12:40:00,39.82,39.83,39.82,39.82,2300.0,32.9971,33.0054,32.9971,32.9971,2300.0
2007-01-08 12:45:00,39.82,39.84,39.77,39.84,4100.0,32.9971,33.0137,32.9557,33.0137,4100.0
2007-01-08 12:50:00,39.84,39.84,39.83,39.83,1900.0,33.0137,33.0137,33.0054,33.0054,1900.0
2007-01-08 12:55:00,39.83,39.86,39.83,39.86,1100.0,33.0054,33.0302,33.0054,33.0302,1100.0
2007-01-08 13:00:00,39.86,39.86,39.8,39.8,3400.0,33.0302,33.0302,32.9805,32.9805,3400.0
2007-01-08 13:05:00,39.78,39.83,39.77,39.83,3700.0,32.964,33.0054,32.9557,33.0054,3700.0
2007-01-08 13:10:00,39.83,39.83,39.79,39.82,1700.0,33.0054,33.0054,32.9722,32.9971,1700.0
2007-01-08 13:15:00,39.83,39.85,39.8,39.84,4400.0,33.0054,33.022,32.9805,33.0137,4400.0
2007-01-08 13:20:00,39.8,39.83,39.8,39.83,1300.0,32.9805,33.0054,32.9805,33.0054,1300.0
2007-01-08 13:25:00,39.83,39.84,39.83,39.84,1000.0,33.0054,33.0137,33.0054,33.0137,1000.0
2007-01-08 13:30:00,39.84,39.85,39.82,39.85,1400.0,33.0137,33.022,32.9971,33.022,1400.0
2007-01-08 13:35:00,39.86,39.89,39.83,39.83,23400.0,33.0302,33.0551,33.0054,33.0054,23400.0
2007-01-08 13:40:00,39.83,39.85,39.77,39.83,11600.0,33.0054,33.022,32.9557,33.0054,11600.0
2007-01-08 13:45:00,39.83,39.9,39.81,39.9,2900.0,33.0054,33.0634,32.9888,33.0634,2900.0
2007-01-08 13:50:00,39.9,39.91,39.82,39.89,6900.0,33.0634,33.0717,32.9971,33.0551,6900.0
2007-01-08 13:55:00,39.89,39.9,39.87,39.9,2200.0,33.0551,33.0634,33.0385,33.0634,2200.0
2007-01-08 14:00:00,39.9,39.9,39.85,39.85,2500.0,33.0634,33.0634,33.022,33.022,2500.0
2007-01-08 14:05:00,39.84,39.89,39.83,39.89,2600.0,33.0137,33.0551,33.0054,33.0551,2600.0
2007-01-08 14:10:00,39.89,39.89,39.83,39.87,8700.0,33.0551,33.0551,33.0054,33.0385,8700.0
2007-01-08 14:15:00,39.9,39.91,39.9,39.91,1000.0,33.0634,33.0717,33.0634,33.0717,1000.0
2007-01-08 14:20:00,39.89,39.91,39.89,39.91,5200.0,33.0551,33.0717,33.0551,33.0717,5200.0
2007-01-08 14:25:00,39.91,39.93,39.9,39.93,1000.0,33.0717,33.0883,33.0634,33.0883,1000.0
2007-01-08 14:30:00,39.92,39.93,39.88,39.88,6100.0,33.08,33.0883,33.0468,33.0468,6100.0
2007-01-08 14:35:00,39.87,39.92,39.87,39.89,1900.0,33.0385,33.08,33.0385,33.0551,1900.0
2007-01-08 14:40:00,39.88,39.9,39.88,39.9,3700.0,33.0468,33.0634,33.0468,33.0634,3700.0
2007-01-08 14:45:00,39.88,39.9,39.88,39.9,1400.0,33.0468,33.0634,33.0468,33.0634,1400.0
2007-01-08 14:50:00,39.88,39.9,39.85,39.86,5600.0,33.0468,33.0634,33.022,33.0302,5600.0
2007-01-08 14:55:00,39.84,39.85,39.83,39.84,2900.0,33.0137,33.022,33.0054,33.0137,2900.0
2007-01-08 15:00:00,39.84,39.87,39.83,39.87,1800.0,33.0137,33.0385,33.0054,33.0385,1800.0
2007-01-08 15:05:00,39.9,39.9,39.85,39.85,20300.0,33.0634,33.0634,33.022,33.022,20300.0
2007-01-08 15:10:00,39.85,39.92,39.85,39.92,11900.0,33.022,33.08,33.022,33.08,11900.0
2007-01-08 15:15:00,39.93,39.95,39.9,39.91,4600.0,33.0883,33.1048,33.0634,33.0717,4600.0
2007-01-08 15:20:00,39.91,39.92,39.9,39.9,2800.0,33.0717,33.08,33.0634,33.0634,2800.0
2007-01-08 15:25:00,39.91,39.92,39.87,39.87,1900.0,33.0717,33.08,33.0385,33.0385,1900.0
2007-01-08 15:30:00,39.89,39.89,39.87,39.87,5300.0,33.0551,33.0551,33.0385,33.0385,5300.0
2007-01-08 15:35:00,39.87,39.92,39.86,39.88,9000.0,33.0385,33.08,33.0302,33.0468,9000.0
2007-01-08 15:40:00,39.89,39.89,39.86,39.86,2600.0,33.0551,33.0551,33.0302,33.0302,2600.0
2007-01-08 15:45:00,39.86,39.88,39.86,39.86,2900.0,33.0302,33.0468,33.0302,33.0302,2900.0
2007-01-08 15:50:00,39.87,39.87,39.86,39.87,5900.0,33.0385,33.0385,33.0302,33.0385,5900.0
2007-01-08 15:55:00,39.87,39.88,39.84,39.86,5800.0,33.0385,33.0468,33.0137,33.0302,5800.0
2007-01-09 09:30:00,39.97,40.08,39.96,40.08,7800.0,33.1214,33.2126,33.1131,33.2126,7800.0
2007-01-09 09:35:00,40.07,40.11,40.04,40.09,4200.0,33.2043,33.2374,33.1794,33.2208,4200.0
2007-01-09 09:40:00,40.13,40.13,39.93,39.97,2700.0,33.254,33.254,33.0883,33.1214,2700.0
2007-01-09 09:45:00,39.96,39.96,39.86,39.86,1600.0,33.1131,33.1131,33.0302,33.0302,1600.0
2007-01-09 09:50:00,39.87,39.94,39.85,39.94,2700.0,33.0385,33.0965,33.022,33.0965,2700.0
2007-01-09 09:55:00,39.94,39.94,39.89,39.92,1800.0,33.0965,33.0965,33.0551,33.08,1800.0
2007-01-09 10:00:00,39.91,39.92,39.86,39.86,2800.0,33.0717,33.08,33.0302,33.0302,2800.0
2007-01-09 10:05:00,39.89,39.91,39.85,39.9,3900.0,33.0551,33.0717,33.022,33.0634,3900.0
2007-01-09 10:10:00,39.9,39.91,39.85,39.89,3000.0,33.0634,33.0717,33.022,33.0551,3000.0
2007-01-09 10:15:00,39.87,39.9,39.84,39.87,2800.0,33.0385,33.0634,33.0137,33.0385,2800.0
2007-01-09 10:20:00,39.85,39.88,39.84,39.84,2300.0,33.022,33.0468,33.0137,33.0137,2300.0
2007-01-09 10:25:00,39.86,39.96,39.84,39.92,8400.0,33.0302,33.1131,33.0137,33.08,8400.0
2007-01-09 10:30:00,39.92,39.92,39.8,39.92,5800.0,33.08,33.08,32.9805,33.08,5800.0
2007-01-09 10:35:00,39.9,39.96,39.9,39.92,12100.0,33.0634,33.1131,33.0634,33.08,12100.0
2007-01-09 10:40:00,39.92,39.94,39.86,39.88,10100.0,33.08,33.0965,33.0302,33.0468,10100.0
2007-01-09 10:45:00,39.91,39.91,39.85,39.87,3200.0,33.0717,33.0717,33.022,33.0385,3200.0
2007-01-09 10:50:00,39.87,39.87,39.81,39.82,6000.0,33.0385,33.0385,32.9888,32.9971,6000.0
2007-01-09 10:55:00,39.84,39.84,39.81,39.84,3400.0,33.0137,33.0137,32.9888,33.0137,3400.0
2007-01-09 11:00:00,39.81,39.84,39.81,39.84,2600.0,32.9888,33.0137,32.9888,33.0137,2600.0
2007-01-09 11:05:00,39.84,39.84,39.79,39.8,2500.0,33.0137,33.0137,32.9722,32.9805,2500.0
2007-01-09 11:10:00,39.79,39.79,39.75,39.76,1900.0,32.9722,32.9722,32.9391,32.9474,1900.0
2007-01-09 11:15:00,39.74,39.78,39.72,39.73,6000.0,32.9308,32.964,32.9142,32.9225,6000.0
2007-01-09 11:20:00,39.71,39.74,39.71,39.71,3000.0,32.9059,32.9308,32.9059,32.9059,3000.0
2007-01-09 11:25:00,39.69,39.73,39.68,39.68,3500.0,32.8894,32.9225,32.8811,32.8811,3500.0
2007-01-09 11:30:00,39.7,39.71,39.68,39.69,3400.0,32.8977,32.9059,32.8811,32.8894,3400.0
2007-01-09 11:35:00,39.67,39.7,39.66,39.69,2500.0,32.8728,32.8977,32.8645,32.8894,2500.0
2007-01-09 11:40:00,39.69,39.7,39.63,39.63,10000.0,32.8894,32.8977,32.8397,32.8397,10000.0
2007-01-09 11:45:00,39.63,39.65,39.6,39.65,3700.0,32.8397,32.8562,32.8148,32.8562,3700.0
2007-01-09 11:50:00,39.65,39.68,39.64,39.68,5500.0,32.8562,32.8811,32.8479,32.8811,5500.0
2007-01-09 11:55:00,39.67,39.68,39.6,39.67,9600.0,32.8728,32.8811,32.8148,32.8728,9600.0
2007-01-09 12:00:00,39.68,39.72,39.65,39.72,14000.0,32.8811,32.9142,32.8562,32.9142,14000.0
2007-01-09 12:05:00,39.7,39.76,39.7,39.73,7900.0,32.8977,32.9474,32.8977,32.9225,7900.0
2007-01-09 12:10:00,39.73,39.75,39.7,39.7,3000.0,32.9225,32.9391,32.8977,32.8977,3000.0
2007-01-09 12:15:00,39.68,39.74,39.68,39.74,5600.0,32.8811,32.9308,32.8811,32.9308,5600.0
2007-01-09 12:20:00,39.73,39.75,39.69,39.74,3500.0,32.9225,32.9391,32.8894,32.9308,3500.0
2007-01-09 12:25:00,39.71,39.72,39.66,39.68,2600.0,32.9059,32.9142,32.8645,32.8811,2600.0
2007-01-09 12:30:00,39.67,39.71,39.67,39.69,5000.0,32.8728,32.9059,32.8728,32.8894,5000.0
2007-01-09 12:35:00,39.69,39.7,39.65,39.66,2600.0,32.8894,32.8977,32.8562,32.8645,2600.0
2007-01-09 12:40:00,39.66,39.73,39.64,39.73,3000.0,32.8645,32.9225,32.8479,32.9225,3000.0
2007-01-09 12:45:00,39.74,39.76,39.71,39.72,3800.0,32.9308,32.9474,32.9059,32.9142,3800.0
2007-01-09 12:50:00,39.74,39.75,39.72,39.74,4200.0,32.9308,32.9391,32.9142,32.9308,4200.0
2007-01-09 12:55:00,39.73,39.74,39.7,39.74,2000.0,32.9225,32.9308,32.8977,32.9308,2000.0
2007-01-09 13:00:00,39.72,39.74,39.71,39.71,1300.0,32.9142,32.9308,32.9059,32.9059,1300.0
2007-01-09 13:05:00,39.71,39.72,39.71,39.72,1300.0,32.9059,32.9142,32.9059,32.9142,1300.0
2007-01-09 13:10:00,39.72,39.77,39.7,39.75,10100.0,32.9142,32.9557,32.8977,32.9391,10100.0
2007-01-09 13:15:00,39.77,39.79,39.73,39.73,8700.0,32.9557,32.9722,32.9225,32.9225,8700.0
2007-01-09 13:20:00,39.7,39.7,39.68,39.69,1400.0,32.8977,32.8977,32.8811,32.8894,1400.0
2007-01-09 13:25:00,39.68,39.69,39.63,39.68,4600.0,32.8811,32.8894,32.8397,32.8811,4600.0
2007-01-09 13:30:00,39.67,39.67,39.65,39.67,1200.0,32.8728,32.8728,32.8562,32.8728,1200.0
2007-01-09 13:35:00,39.67,39.71,39.67,39.69,3600.0,32.8728,32.9059,32.8728,32.8894,3600.0
2007-01-09 13:40:00,39.69,39.73,39.69,39.73,9700.0,32.8894,32.9225,32.8894,32.9225,9700.0
2007-01-09 13:45:00,39.73,39.77,39.71,39.74,15700.0,32.9225,32.9557,32.9059,32.9308,15700.0
2007-01-09 13:50:00,39.73,39.73,39.69,39.73,2900.0,32.9225,32.9225,32.8894,32.9225,2900.0
2007-01-09 13:55:00,39.73,39.74,39.7,39.7,1700.0,32.9225,32.9308,32.8977,32.8977,1700.0
2007-01-09 14:00:00,39.7,39.75,39.69,39.75,4700.0,32.8977,32.9391,32.8894,32.9391,4700.0
2007-01-09 14:05:00,39.75,39.75,39.72,39.74,11500.0,32.9391,32.9391,32.9142,32.9308,11500.0
2007-01-09 14:10:00,39.75,39.75,39.69,39.71,6800.0,32.9391,32.9391,32.8894,32.9059,6800.0
2007-01-09 14:15:00,39.7,39.73,39.67,39.73,5300.0,32.8977,32.9225,32.8728,32.9225,5300.0
2007-01-09 14:20:00,39.71,39.74,39.71,39.71,4400.0,32.9059,32.9308,32.9059,32.9059,4400.0
2007-01-09 14:25:00,39.69,39.7,39.69,39.7,2400.0,32.8894,32.8977,32.8894,32.8977,2400.0
2007-01-09 14:30:00,39.69,39.69,39.67,39.69,3500.0,32.8894,32.8894,32.8728,32.8894,3500.0
2007-01-09 14:35:00,39.7,39.75,39.7,39.74,2900.0,32.8977,32.9391,32.8977,32.9308,2900.0
2007-01-09 14:40:00,39.75,39.75,39.7,39.72,3200.0,32.9391,32.9391,32.8977,32.9142,3200.0
2007-01-09 14:45:00,39.72,39.75,39.7,39.74,3600.0,32.9142,32.9391,32.8977,32.9308,3600.0
2007-01-09 14:50:00,39.73,39.78,39.73,39.76,3200.0,32.9225,32.964,32.9225,32.9474,3200.0
2007-01-09 14:55:00,39.73,39.8,39.73,39.75,5300.0,32.9225,32.9805,32.9225,32.9391,5300.0
2007-01-09 15:00:00,39.76,39.76,39.7,39.72,3900.0,32.9474,32.9474,32.8977,32.9142,3900.0
2007-01-09 15:05:00,39.72,39.77,39.72,39.74,3300.0,32.9142,32.9557,32.9142,32.9308,3300.0
2007-01-09 15:10:00,39.76,39.77,39.74,39.75,2100.0,32.9474,32.9557,32.9308,32.9391,2100.0
2007-01-09 15:15:00,39.76,39.77,39.72,39.75,6500.0,32.9474,32.9557,32.9142,32.9391,6500.0
2007-01-09 15:20:00,39.75,39.75,39.7,39.72,2700.0,32.9391,32.9391,32.8977,32.9142,2700.0
2007-01-09 15:25:00,39.72,39.77,39.71,39.77,6200.0,32.9142,32.9557,32.9059,32.9557,6200.0
2007-01-09 15:30:00,39.79,39.81,39.76,39.78,13400.0,32.9722,32.9888,32.9474,32.964,13400.0
2007-01-09 15:35:00,39.77,39.79,39.76,39.76,8200.0,32.9557,32.9722,32.9474,32.9474,8200.0
2007-01-09 15:40:00,39.78,39.83,39.77,39.83,20300.0,32.964,33.0054,32.9557,33.0054,20300.0
2007-01-09 15:45:00,39.83,39.83,39.76,39.76,9500.0,33.0054,33.0054,32.9474,32.9474,9500.0
2007-01-09 15:50:00,39.75,39.78,39.75,39.77,7600.0,32.9391,32.964,32.9391,32.9557,7600.0
2007-01-09 15:55:00,39.76,39.78,39.73,39.73,15300.0,32.9474,32.964,32.9225,32.9225,15300.0
2007-01-10 09:30:00,39.69,39.69,39.59,39.59,15400.0,32.8894,32.8894,32.8065,32.8065,15400.0
2007-01-10 09:35:00,39.59,39.62,39.5,39.5,6700.0,32.8065,32.8314,32.7319,32.7319,6700.0
2007-01-10 09:40:00,39.51,39.56,39.44,39.48,8800.0,32.7402,32.7817,32.6822,32.7154,8800.0
2007-01-10 09:45:00,39.5,39.56,39.48,39.54,3100.0,32.7319,32.7817,32.7154,32.7651,3100.0
2007-01-10 09:50:00,39.54,39.62,39.53,39.57,9200.0,32.7651,32.8314,32.7568,32.7899,9200.0
2007-01-10 09:55:00,39.6,39.61,39.54,39.61,7200.0,32.8148,32.8231,32.7651,32.8231,7200.0
2007-01-10 10:00:00,39.61,39.69,39.56,39.64,15900.0,32.8231,32.8894,32.7817,32.8479,15900.0
2007-01-10 10:05:00,39.64,39.67,39.59,39.61,4500.0,32.8479,32.8728,32.8065,32.8231,4500.0
2007-01-10 10:10:00,39.59,39.63,39.59,39.61,3000.0,32.8065,32.8397,32.8065,32.8231,3000.0
2007-01-10 10:15:00,39.61,39.68,39.58,39.67,5300.0,32.8231,32.8811,32.7982,32.8728,5300.0
2007-01-10 10:20:00,39.67,39.74,39.67,39.74,2200.0,32.8728,32.9308,32.8728,32.9308,2200.0
2007-01-10 10:25:00,39.75,39.75,39.63,39.68,8300.0,32.9391,32.9391,32.8397,32.8811,8300.0
2007-01-10 10:30:00,39.67,39.7,39.64,39.67,4000.0,32.8728,32.8977,32.8479,32.8728,4000.0
2007-01-10 10:35:00,39.67,39.72,39.66,39.7,3400.0,32.8728,32.9142,32.8645,32.8977,3400.0
2007-01-10 10:40:00,39.69,39.74,39.69,39.73,11900.0,32.8894,32.9308,32.8894,32.9225,11900.0
2007-01-10 10:45:00,39.72,39.76,39.67,39.69,9200.0,32.9142,32.9474,32.8728,32.8894,9200.0
2007-01-10 10:50:00,39.67,39.68,39.61,39.64,9000.0,32.8728,32.8811,32.8231,32.8479,9000.0
2007-01-10 10:55:00,39.64,39.67,39.63,39.65,2700.0,32.8479,32.8728,32.8397,32.8562,2700.0
2007-01-10 11:00:00,39.65,39.66,39.6,39.61,4000.0,32.8562,32.8645,32.8148,32.8231,4000.0
2007-01-10 11:05:00,39.6,39.67,39.6,39.61,5100.0,32.8148,32.8728,32.8148,32.8231,5100.0
2007-01-10 11:10:00,39.59,39.63,39.58,39.63,2500.0,32.8065,32.8397,32.7982,32.8397,2500.0
2007-01-10 11:15:00,39.63,39.64,39.62,39.62,3800.0,32.8397,32.8479,32.8314,32.8314,3800.0
2007-01-10 11:20:00,39.63,39.67,39.63,39.64,5300.0,32.8397,32.8728,32.8397,32.8479,5300.0
2007-01-10 11:25:00,39.63,39.67,39.62,39.66,7300.0,32.8397,32.8728,32.8314,32.8645,7300.0
2007-01-10 11:30:00,39.67,39.67,39.63,39.65,7500.0,32.8728,32.8728,32.8397,32.8562,7500.0
2007-01-10 11:35:00,39.66,39.66,39.63,39.64,3800.0,32.8645,32.8645,32.8397,32.8479,3800.0
2007-01-10 11:40:00,39.65,39.65,39.63,39.63,2700.0,32.8562,32.8562,32.8397,32.8397,2700.0
2007-01-10 11:45:00,39.64,39.65,39.63,39.64,4800.0,32.8479,32.8562,32.8397,32.8479,4800.0
2007-01-10 11:50:00,39.65,39.66,39.63,39.66,2900.0,32.8562,32.8645,32.8397,32.8645,2900.0
2007-01-10 11:55:00,39.65,39.67,39.65,39.66,5100.0,32.8562,32.8728,32.8562,32.8645,5100.0
2007-01-10 12:00:00,39.66,39.66,39.64,39.65,2700.0,32.8645,32.8645,32.8479,32.8562,2700.0
2007-01-10 12:05:00,39.64,39.67,39.59,39.67,6400.0,32.8479,32.8728,32.8065,32.8728,6400.0
2007-01-10 12:10:00,39.66,39.67,39.64,39.65,3200.0,32.8645,32.8728,32.8479,32.8562,3200.0
2007-01-10 12:15:00,39.67,39.67,39.65,39.67,4600.0,32.8728,32.8728,32.8562,32.8728,4600.0
2007-01-10 12:20:00,39.67,39.68,39.64,39.66,2100.0,32.8728,32.8811,32.8479,32.8645,2100.0
2007-01-10 12:25:00,39.65,39.66,39.61,39.61,3300.0,32.8562,32.8645,32.8231,32.8231,3300.0
2007-01-10 12:30:00,39.62,39.64,39.59,39.61,3100.0,32.8314,32.8479,32.8065,32.8231,3100.0
2007-01-10 12:35:00,39.61,39.65,39.61,39.64,3000.0,32.8231,32.8562,32.8231,32.8479,3000.0
2007-01-10 12:40:00,39.64,39.66,39.64,39.65,2400.0,32.8479,32.8645,32.8479,32.8562,2400.0
2007-01-10 12:45:00,39.66,39.66,39.65,39.66,3600.0,32.8645,32.8645,32.8562,32.8645,3600.0
2007-01-10 12:50:00,39.66,39.66,39.6,39.64,7800.0,32.8645,32.8645,32.8148,32.8479,7800.0
2007-01-10 12:55:00,39.65,39.66,39.6,39.62,7000.0,32.8562,32.8645,32.8148,32.8314,7000.0
2007-01-10 13:00:00,39.64,39.66,39.61,39.66,9100.0,32.8479,32.8645,32.8231,32.8645,9100.0
2007-01-10 13:05:00,39.66,39.74,39.65,39.65,17400.0,32.8645,32.9308,32.8562,32.8562,17400.0
2007-01-10 13:10:00,39.67,39.71,39.66,39.71,2600.0,32.8728,32.9059,32.8645,32.9059,2600.0
2007-01-10 13:15:00,39.7,39.7,39.64,39.64,4600.0,32.8977,32.8977,32.8479,32.8479,4600.0
2007-01-10 13:20:00,39.65,39.68,39.63,39.68,1200.0,32.8562,32.8811,32.8397,32.8811,1200.0
2007-01-10 13:25:00,39.67,39.69,39.65,39.69,3200.0,32.8728,32.8894,32.8562,32.8894,3200.0
2007-01-10 13:30:00,39.71,39.71,39.66,39.69,4000.0,32.9059,32.9059,32.8645,32.8894,4000.0
2007-01-10 13:35:00,39.68,39.7,39.65,39.69,5400.0,32.8811,32.8977,32.8562,32.8894,5400.0
2007-01-10 13:40:00,39.7,39.75,39.66,39.69,7900.0,32.8977,32.9391,32.8645,32.8894,7900.0
2007-01-10 13:45:00,39.67,39.7,39.67,39.68,6300.0,32.8728,32.8977,32.8728,32.8811,6300.0
2007-01-10 13:50:00,39.68,39.7,39.67,39.69,6400.0,32.8811,32.8977,32.8728,32.8894,6400.0
2007-01-10 13:55:00,39.7,39.7,39.68,39.68,4300.0,32.8977,32.8977,32.8811,32.8811,4300.0
2007-01-10 14:00:00,39.68,39.7,39.68,39.69,1600.0,32.8811,32.8977,32.8811,32.8894,1600.0
2007-01-10 14:05:00,39.69,39.73,39.67,39.69,4700.0,32.8894,32.9225,32.8728,32.8894,4700.0
2007-01-10 14:10:00,39.69,39.71,39.66,39.7,6500.0,32.8894,32.9059,32.8645,32.8977,6500.0
2007-01-10 14:15:00,39.7,39.74,39.66,39.73,12200.0,32.8977,32.9308,32.8645,32.9225,12200.0
2007-01-10 14:20:00,39.71,39.76,39.71,39.71,3100.0,32.9059,32.9474,32.9059,32.9059,3100.0
2007-01-10 14:25:00,39.73,39.78,39.73,39.78,2600.0,32.9225,32.964,32.9225,32.964,2600.0
2007-01-10 14:30:00,39.76,39.76,39.72,39.74,2200.0,32.9474,32.9474,32.9142,32.9308,2200.0
2007-01-10 14:35:00,39.75,39.77,39.74,39.74,4300.0,32.9391,32.9557,32.9308,32.9308,4300.0
2007-01-10 14:40:00,39.74,39.78,39.74,39.75,8100.0,32.9308,32.964,32.9308,32.9391,8100.0
2007-01-10 14:45:00,39.77,39.81,39.74,39.75,18300.0,32.9557,32.9888,32.9308,32.9391,18300.0
2007-01-10 14:50:00,39.75,39.83,39.75,39.8,6500.0,32.9391,33.0054,32.9391,32.9805,6500.0
2007-01-10 14:55:00,39.8,39.84,39.77,39.77,3900.0,32.9805,33.0137,32.9557,32.9557,3900.0
2007-01-10 15:00:00,39.75,39.78,39.75,39.76,2000.0,32.9391,32.964,32.9391,32.9474,2000.0
2007-01-10 15:05:00,39.75,39.78,39.75,39.78,4600.0,32.9391,32.964,32.9391,32.964,4600.0
2007-01-10 15:10:00,39.78,39.79,39.76,39.76,5800.0,32.964,32.9722,32.9474,32.9474,5800.0
2007-01-10 15:15:00,39.77,39.78,39.76,39.77,2800.0,32.9557,32.964,32.9474,32.9557,2800.0
2007-01-10 15:20:00,39.78,39.8,39.74,39.76,14900.0,32.964,32.9805,32.9308,32.9474,14900.0
2007-01-10 15:25:00,39.76,39.84,39.69,39.82,34800.0,32.9474,33.0137,32.8894,32.9971,34800.0
2007-01-10 15:30:00,39.84,39.9,39.84,39.84,8400.0,33.0137,33.0634,33.0137,33.0137,8400.0
2007-01-10 15:35:00,39.85,39.89,39.84,39.87,7500.0,33.022,33.0551,33.0137,33.0385,7500.0
2007-01-10 15:40:00,39.89,39.9,39.87,39.9,3300.0,33.0551,33.0634,33.0385,33.0634,3300.0
2007-01-10 15:45:00,39.9,39.91,39.78,39.88,22900.0,33.0634,33.0717,32.964,33.0468,22900.0
2007-01-10 15:50:00,39.88,39.89,39.83,39.84,4200.0,33.0468,33.0551,33.0054,33.0137,4200.0
2007-01-10 15:55:00,39.84,39.87,39.81,39.87,15000.0,33.0137,33.0385,32.9888,33.0385,15000.0
2007-01-11 09:30:00,39.74,39.74,39.53,39.69,10500.0,32.9308,32.9308,32.7568,32.8894,10500.0
2007-01-11 09:35:00,39.68,39.73,39.65,39.72,8700.0,32.8811,32.9225,32.8562,32.9142,8700.0
2007-01-11 09:40:00,39.69,39.73,39.66,39.67,6700.0,32.8894,32.9225,32.8645,32.8728,6700.0
2007-01-11 09:45:00,39.67,39.75,39.67,39.75,9100.0,32.8728,32.9391,32.8728,32.9391,9100.0
2007-01-11 09:50:00,39.75,39.83,39.73,39.79,7000.0,32.9391,33.0054,32.9225,32.9722,7000.0
2007-01-11 09:55:00,39.83,39.88,39.83,39.84,3100.0,33.0054,33.0468,33.0054,33.0137,3100.0
2007-01-11 10:00:00,39.82,39.87,39.75,39.8,5100.0,32.9971,33.0385,32.9391,32.9805,5100.0
2007-01-11 10:05:00,39.82,39.88,39.8,39.85,4900.0,32.9971,33.0468,32.9805,33.022,4900.0
2007-01-11 10:10:00,39.85,39.93,39.85,39.87,5100.0,33.022,33.0883,33.022,33.0385,5100.0
2007-01-11 10:15:00,39.9,39.9,39.78,39.81,6600.0,33.0634,33.0634,32.964,32.9888,6600.0
2007-01-11 10:20:00,39.77,39.81,39.76,39.77,6500.0,32.9557,32.9888,32.9474,32.9557,6500.0
2007-01-11 10:25:00,39.76,39.77,39.64,39.69,6000.0,32.9474,32.9557,32.8479,32.8894,6000.0
2007-01-11 10:30:00,39.68,39.71,39.67,39.7,5400.0,32.8811,32.9059,32.8728,32.8977,5400.0
2007-01-11 10:35:00,39.71,39.78,39.71,39.77,10100.0,32.9059,32.964,32.9059,32.9557,10100.0
2007-01-11 10:40:00,39.77,39.78,39.67,39.72,8800.0,32.9557,32.964,32.8728,32.9142,8800.0
2007-01-11 10:45:00,39.72,39.81,39.72,39.78,6700.0,32.9142,32.9888,32.9142,32.964,6700.0
2007-01-11 10:50:00,39.78,39.8,39.77,39.79,3000.0,32.964,32.9805,32.9557,32.9722,3000.0
2007-01-11 10:55:00,39.79,39.8,39.78,39.8,6900.0,32.9722,32.9805,32.964,32.9805,6900.0
2007-01-11 11:00:00,39.79,39.81,39.78,39.8,6700.0,32.9722,32.9888,32.964,32.9805,6700.0
2007-01-11 11:05:00,39.8,39.82,39.79,39.8,17200.0,32.9805,32.9971,32.9722,32.9805,17200.0
2007-01-11 11:10:00,39.82,39.83,39.79,39.79,8900.0,32.9971,33.0054,32.9722,32.9722,8900.0
2007-01-11 11:15:00,39.82,39.83,39.78,39.82,5300.0,32.9971,33.0054,32.964,32.9971,5300.0
2007-01-11 11:20:00,39.79,39.82,39.77,39.78,2700.0,32.9722,32.9971,32.9557,32.964,2700.0
2007-01-11 11:25:00,39.79,39.79,39.75,39.76,1300.0,32.9722,32.9722,32.9391,32.9474,1300.0
2007-01-11 11:30:00,39.77,39.8,39.76,39.78,5600.0,32.9557,32.9805,32.9474,32.964,5600.0
2007-01-11 11:35:00,39.78,39.83,39.78,39.82,5800.0,32.964,33.0054,32.964,32.9971,5800.0
2007-01-11 11:40:00,39.82,39.83,39.79,39.82,2700.0,32.9971,33.0054,32.9722,32.9971,2700.0
2007-01-11 11:45:00,39.81,39.82,39.79,39.81,4200.0,32.9888,32.9971,32.9722,32.9888,4200.0
2007-01-11 11:50:00,39.82,39.84,39.77,39.8,6100.0,32.9971,33.0137,32.9557,32.9805,6100.0
2007-01-11 11:55:00,39.77,39.8,39.76,39.76,3000.0,32.9557,32.9805,32.9474,32.9474,3000.0
2007-01-11 12:00:00,39.78,39.83,39.76,39.81,6200.0,32.964,33.0054,32.9474,32.9888,6200.0
2007-01-11 12:05:00,39.82,39.82,39.77,39.8,4200.0,32.9971,32.9971,32.9557,32.9805,4200.0
2007-01-11 12:10:00,39.79,39.8,39.77,39.79,3600.0,32.9722,32.9805,32.9557,32.9722,3600.0
2007-01-11 12:15:00,39.8,39.87,39.78,39.86,5000.0,32.9805,33.0385,32.964,33.0302,5000.0
2007-01-11 12:20:00,39.84,39.84,39.81,39.81,3500.0,33.0137,33.0137,32.9888,32.9888,3500.0
2007-01-11 12:25:00,39.83,39.83,39.81,39.81,600.0,33.0054,33.0054,32.9888,32.9888,600.0
2007-01-11 12:30:00,39.81,39.82,39.81,39.82,1600.0,32.9888,32.9971,32.9888,32.9971,1600.0
2007-01-11 12:35:00,39.82,39.84,39.81,39.83,1400.0,32.9971,33.0137,32.9888,33.0054,1400.0
2007-01-11 12:40:00,39.83,39.83,39.8,39.81,2600.0,33.0054,33.0054,32.9805,32.9888,2600.0
2007-01-11 12:45:00,39.8,39.81,39.8,39.8,1200.0,32.9805,32.9888,32.9805,32.9805,1200.0
2007-01-11 12:50:00,39.8,39.81,39.75,39.78,20300.0,32.9805,32.9888,32.9391,32.964,20300.0
2007-01-11 12:55:00,39.78,39.79,39.77,39.79,2100.0,32.964,32.9722,32.9557,32.9722,2100.0
2007-01-11 13:00:00,39.78,39.79,39.78,39.78,900.0,32.964,32.9722,32.964,32.964,900.0
2007-01-11 13:05:00,39.79,39.82,39.78,39.81,4300.0,32.9722,32.9971,32.964,32.9888,4300.0
2007-01-11 13:10:00,39.82,39.82,39.77,39.78,8400.0,32.9971,32.9971,32.9557,32.964,8400.0
2007-01-11 13:15:00,39.78,39.8,39.77,39.78,3400.0,32.964,32.9805,32.9557,32.964,3400.0
2007-01-11 13:20:00,39.79,39.8,39.77,39.8,1300.0,32.9722,32.9805,32.9557,32.9805,1300.0
2007-01-11 13:25:00,39.78,39.79,39.76,39.76,1900.0,32.964,32.9722,32.9474,32.9474,1900.0
2007-01-11 13:30:00,39.76,39.78,39.74,39.74,2400.0,32.9474,32.964,32.9308,32.9308,2400.0
2007-01-11 13:35:00,39.77,39.79,39.76,39.77,2500.0,32.9557,32.9722,32.9474,32.9557,2500.0
2007-01-11 13:40:00,39.78,39.79,39.73,39.77,3700.0,32.964,32.9722,32.9225,32.9557,3700.0
2007-01-11 13:45:00,39.77,39.79,39.75,39.77,1900.0,32.9557,32.9722,32.9391,32.9557,1900.0
2007-01-11 13:50:00,39.78,39.79,39.72,39.74,10100.0,32.964,32.9722,32.9142,32.9308,10100.0
2007-01-11 13:55:00,39.75,39.75,39.73,39.73,4200.0,32.9391,32.9391,32.9225,32.9225,4200.0
2007-01-11 14:00:00,39.73,39.74,39.69,39.74,26800.0,32.9225,32.9308,32.8894,32.9308,26800.0
2007-01-11 14:05:00,39.73,39.74,39.72,39.72,3800.0,32.9225,32.9308,32.9142,32.9142,3800.0
2007-01-11 14:10:00,39.73,39.74,39.7,39.73,4100.0,32.9225,32.9308,32.8977,32.9225,4100.0
2007-01-11 14:15:00,39.75,39.79,39.74,39.77,5200.0,32.9391,32.9722,32.9308,32.9557,5200.0
2007-01-11 14:20:00,39.79,39.79,39.7,39.74,10300.0,32.9722,32.9722,32.8977,32.9308,10300.0
2007-01-11 14:25:00,39.75,39.8,39.72,39.74,13100.0,32.9391,32.9805,32.9142,32.9308,13100.0
2007-01-11 14:30:00,39.74,39.82,39.73,39.8,5400.0,32.9308,32.9971,32.9225,32.9805,5400.0
2007-01-11 14:35:00,39.82,39.83,39.78,39.81,2200.0,32.9971,33.0054,32.964,32.9888,2200.0
2007-01-11 14:40:00,39.78,39.81,39.76,39.8,2600.0,32.964,32.9888,32.9474,32.9805,2600.0
2007-01-11 14:45:00,39.8,39.83,39.76,39.78,13100.0,32.9805,33.0054,32.9474,32.964,13100.0
2007-01-11 14:50:00,39.82,39.84,39.78,39.78,12900.0,32.9971,33.0137,32.964,32.964,12900.0
2007-01-11 14:55:00,39.78,39.81,39.77,39.77,4000.0,32.964,32.9888,32.9557,32.9557,4000.0
2007-01-11 15:00:00,39.78,39.8,39.76,39.77,6800.0,32.964,32.9805,32.9474,32.9557,6800.0
2007-01-11 15:05:00,39.79,39.8,39.78,39.8,4300.0,32.9722,32.9805,32.964,32.9805,4300.0
2007-01-11 15:10:00,39.79,39.82,39.77,39.8,11200.0,32.9722,32.9971,32.9557,32.9805,11200.0
2007-01-11 15:15:00,39.79,39.79,39.77,39.78,5600.0,32.9722,32.9722,32.9557,32.964,5600.0
2007-01-11 15:20:00,39.78,39.78,39.75,39.77,3600.0,32.964,32.964,32.9391,32.9557,3600.0
2007-01-11 15:25:00,39.76,39.79,39.72,39.77,13900.0,32.9474,32.9722,32.9142,32.9557,13900.0
2007-01-11 15:30:00,39.8,39.82,39.77,39.82,8000.0,32.9805,32.9971,32.9557,32.9971,8000.0
2007-01-11 15:35:00,39.83,39.85,39.8,39.8,15200.0,33.0054,33.022,32.9805,32.9805,15200.0
2007-01-11 15:40:00,39.82,39.84,39.8,39.81,4100.0,32.9971,33.0137,32.9805,32.9888,4100.0
2007-01-11 15:45:00,39.83,39.85,39.73,39.73,27300.0,33.0054,33.022,32.9225,32.9225,27300.0
2007-01-11 15:50:00,39.72,39.8,39.7,39.8,43200.0,32.9142,32.9805,32.8977,32.9805,43200.0
2007-01-11 15:55:00,39.78,39.84,39.77,39.8,10100.0,32.964,33.0137,32.9557,32.9805,10100.0
2007-01-12 09:30:00,39.98,40.0,39.85,39.9,16800.0,33.1297,33.1463,33.022,33.0634,16800.0
2007-01-12 09:35:00,39.89,39.9,39.73,39.75,3100.0,33.0551,33.0634,32.9225,32.9391,3100.0
2007-01-12 09:40:00,39.75,39.79,39.67,39.7,2500.0,32.9391,32.9722,32.8728,32.8977,2500.0
2007-01-12 09:45:00,39.71,39.79,39.7,39.78,8000.0,32.9059,32.9722,32.8977,32.964,8000.0
2007-01-12 09:50:00,39.78,39.87,39.77,39.87,4600.0,32.964,33.0385,32.9557,33.0385,4600.0
2007-01-12 09:55:00,39.87,39.87,39.78,39.82,1800.0,33.0385,33.0385,32.964,32.9971,1800.0
2007-01-12 10:00:00,39.79,39.83,39.79,39.83,1500.0,32.9722,33.0054,32.9722,33.0054,1500.0
2007-01-12 10:05:00,39.79,39.84,39.75,39.76,5500.0,32.9722,33.0137,32.9391,32.9474,5500.0
2007-01-12 10:10:00,39.76,39.84,39.76,39.84,4700.0,32.9474,33.0137,32.9474,33.0137,4700.0
2007-01-12 10:15:00,39.84,39.94,39.83,39.94,4400.0,33.0137,33.0965,33.0054,33.0965,4400.0
2007-01-12 10:20:00,39.95,39.98,39.92,39.92,2200.0,33.1048,33.1297,33.08,33.08,2200.0
2007-01-12 10:25:00,39.9,39.91,39.86,39.87,1600.0,33.0634,33.0717,33.0302,33.0385,1600.0
2007-01-12 10:30:00,39.88,40.0,39.8,39.99,14600.0,33.0468,33.1463,32.9805,33.138,14600.0
2007-01-12 10:35:00,39.99,40.0,39.87,39.87,11600.0,33.138,33.1463,33.0385,33.0385,11600.0
2007-01-12 10:40:00,39.87,39.87,39.75,39.76,5100.0,33.0385,33.0385,32.9391,32.9474,5100.0
2007-01-12 10:45:00,39.75,39.85,39.74,39.79,7200.0,32.9391,33.022,32.9308,32.9722,7200.0
2007-01-12 10:50:00,39.79,39.84,39.71,39.74,7300.0,32.9722,33.0137,32.9059,32.9308,7300.0
2007-01-12 10:55:00,39.72,39.82,39.64,39.82,20600.0,32.9142,32.9971,32.8479,32.9971,20600.0
2007-01-12 11:00:00,39.82,39.84,39.76,39.84,22300.0,32.9971,33.0137,32.9474,33.0137,22300.0
2007-01-12 11:05:00,39.84,39.9,39.82,39.89,11200.0,33.0137,33.0634,32.9971,33.0551,11200.0
2007-01-12 11:10:00,39.89,39.93,39.88,39.9,6500.0,33.0551,33.0883,33.0468,33.0634,6500.0
2007-01-12 11:15:00,39.85,39.94,39.85,39.94,9200.0,33.022,33.0965,33.022,33.0965,9200.0
2007-01-12 11:20:00,39.89,39.95,39.86,39.87,6500.0,33.0551,33.1048,33.0302,33.0385,6500.0
2007-01-12 11:25:00,39.87,39.91,39.87,39.88,5000.0,33.0385,33.0717,33.0385,33.0468,5000.0
2007-01-12 11:30:00,39.88,39.92,39.82,39.88,7500.0,33.0468,33.08,32.9971,33.0468,7500.0
2007-01-12 11:35:00,39.92,39.97,39.86,39.9,8300.0,33.08,33.1214,33.0302,33.0634,8300.0
2007-01-12 11:40:00,39.87,39.96,39.87,39.93,7500.0,33.0385,33.1131,33.0385,33.0883,7500.0
2007-01-12 11:45:00,39.93,39.96,39.91,39.93,5000.0,33.0883,33.1131,33.0717,33.0883,5000.0
2007-01-12 11:50:00,39.93,40.0,39.93,39.95,6100.0,33.0883,33.1463,33.0883,33.1048,6100.0
2007-01-12 11:55:00,39.95,39.97,39.86,39.86,5400.0,33.1048,33.1214,33.0302,33.0302,5400.0
2007-01-12 12:00:00,39.86,39.96,39.86,39.9,9800.0,33.0302,33.1131,33.0302,33.0634,9800.0
2007-01-12 12:05:00,39.9,39.94,39.86,39.88,8000.0,33.0634,33.0965,33.0302,33.0468,8000.0
2007-01-12 12:10:00,39.88,39.92,39.82,39.88,8300.0,33.0468,33.08,32.9971,33.0468,8300.0
2007-01-12 12:15:00,39.9,39.94,39.87,39.89,5800.0,33.0634,33.0965,33.0385,33.0551,5800.0
2007-01-12 12:20:00,39.89,39.96,39.89,39.96,10100.0,33.0551,33.1131,33.0551,33.1131,10100.0
2007-01-12 12:25:00,39.92,39.95,39.89,39.92,6300.0,33.08,33.1048,33.0551,33.08,6300.0
2007-01-12 12:30:00,39.93,39.93,39.88,39.91,7600.0,33.0883,33.0883,33.0468,33.0717,7600.0
2007-01-12 12:35:00,39.88,39.95,39.87,39.91,7800.0,33.0468,33.1048,33.0385,33.0717,7800.0
2007-01-12 12:40:00,39.9,39.97,39.9,39.94,5300.0,33.0634,33.1214,33.0634,33.0965,5300.0
2007-01-12 12:45:00,39.94,39.97,39.9,39.93,11000.0,33.0965,33.1214,33.0634,33.0883,11000.0
2007-01-12 12:50:00,39.95,39.95,39.89,39.93,6400.0,33.1048,33.1048,33.0551,33.0883,6400.0
2007-01-12 12:55:00,39.93,39.98,39.92,39.92,7100.0,33.0883,33.1297,33.08,33.08,7100.0
2007-01-12 13:00:00,39.92,39.92,39.87,39.87,9300.0,33.08,33.08,33.0385,33.0385,9300.0
2007-01-12 13:05:00,39.87,39.92,39.86,39.91,9100.0,33.0385,33.08,33.0302,33.0717,9100.0
2007-01-12 13:10:00,39.91,39.93,39.87,39.92,27300.0,33.0717,33.0883,33.0385,33.08,27300.0
2007-01-12 13:15:00,39.92,39.96,39.89,39.94,7600.0,33.08,33.1131,33.0551,33.0965,7600.0
2007-01-12 13:20:00,39.93,39.96,39.9,39.94,5800.0,33.0883,33.1131,33.0634,33.0965,5800.0
2007-01-12 13:25:00,39.9,39.93,39.81,39.81,4700.0,33.0634,33.0883,32.9888,32.9888,4700.0
2007-01-12 13:30:00,39.81,39.86,39.79,39.83,5700.0,32.9888,33.0302,32.9722,33.0054,5700.0
2007-01-12 13:35:00,39.83,39.94,39.83,39.92,23700.0,33.0054,33.0965,33.0054,33.08,23700.0
2007-01-12 13:40:00,39.92,39.92,39.86,39.9,4900.0,33.08,33.08,33.0302,33.0634,4900.0
2007-01-12 13:45:00,39.9,39.9,39.85,39.88,4000.0,33.0634,33.0634,33.022,33.0468,4000.0
2007-01-12 13:50:00,39.88,39.95,39.87,39.92,8700.0,33.0468,33.1048,33.0385,33.08,8700.0
2007-01-12 13:55:00,39.92,39.94,39.9,39.91,6100.0,33.08,33.0965,33.0634,33.0717,6100.0
2007-01-12 14:00:00,39.93,39.96,39.91,39.92,8400.0,33.0883,33.1131,33.0717,33.08,8400.0
2007-01-12 14:05:00,39.94,39.97,39.92,39.94,8100.0,33.0965,33.1214,33.08,33.0965,8100.0
2007-01-12 14:10:00,39.94,40.0,39.94,39.96,9800.0,33.0965,33.1463,33.0965,33.1131,9800.0
2007-01-12 14:15:00,39.95,39.97,39.88,39.89,11700.0,33.1048,33.1214,33.0468,33.0551,11700.0
2007-01-12 14:20:00,39.89,39.97,39.89,39.95,15600.0,33.0551,33.1214,33.0551,33.1048,15600.0
2007-01-12 14:25:00,39.94,39.99,39.93,39.99,5100.0,33.0965,33.138,33.0883,33.138,5100.0
2007-01-12 14:30:00,39.97,39.98,39.91,39.97,15700.0,33.1214,33.1297,33.0717,33.1214,15700.0
2007-01-12 14:35:00,39.97,40.0,39.96,39.98,9200.0,33.1214,33.1463,33.1131,33.1297,9200.0
2007-01-12 14:40:00,39.98,40.0,39.97,39.99,4900.0,33.1297,33.1463,33.1214,33.138,4900.0
2007-01-12 14:45:00,39.98,40.0,39.96,39.97,7700.0,33.1297,33.1463,33.1131,33.1214,7700.0
2007-01-12 14:50:00,39.98,39.99,39.93,39.95,9400.0,33.1297,33.138,33.0883,33.1048,9400.0
2007-01-12 14:55:00,39.95,39.98,39.94,39.94,7200.0,33.1048,33.1297,33.0965,33.0965,7200.0
2007-01-12 15:00:00,39.94,39.96,39.93,39.95,6300.0,33.0965,33.1131,33.0883,33.1048,6300.0
2007-01-12 15:05:00,39.95,40.0,39.95,40.0,7300.0,33.1048,33.1463,33.1048,33.1463,7300.0
2007-01-12 15:10:00,39.99,39.99,39.96,39.97,9900.0,33.138,33.138,33.1131,33.1214,9900.0
2007-01-12 15:15:00,39.98,40.01,39.97,40.0,8300.0,33.1297,33.1545,33.1214,33.1463,8300.0
2007-01-12 15:20:00,40.0,40.01,39.94,39.95,7000.0,33.1463,33.1545,33.0965,33.1048,7000.0
2007-01-12 15:25:00,39.95,40.01,39.95,40.0,11300.0,33.1048,33.1545,33.1048,33.1463,11300.0
2007-01-12 15:30:00,40.01,40.01,40.0,40.01,3100.0,33.1545,33.1545,33.1463,33.1545,3100.0
2007-01-12 15:35:00,40.0,40.05,40.0,40.02,15200.0,33.1463,33.1877,33.1463,33.1628,15200.0
2007-01-12 15:40:00,40.02,40.05,40.0,40.03,4500.0,33.1628,33.1877,33.1463,33.1711,4500.0
2007-01-12 15:45:00,40.04,40.05,40.0,40.04,17200.0,33.1794,33.1877,33.1463,33.1794,17200.0
2007-01-12 15:50:00,40.05,40.06,40.01,40.02,23100.0,33.1877,33.196,33.1545,33.1628,23100.0
2007-01-12 15:55:00,40.03,40.06,40.0,40.06,27700.0,33.1711,33.196,33.1463,33.196,27700.0
2007-01-16 09:30:00,40.09,40.2,40.01,40.19,14700.0,33.2208,33.312,33.1545,33.3037,14700.0
2007-01-16 09:35:00,40.21,40.4,40.21,40.29,13400.0,33.3203,33.4777,33.3203,33.3866,13400.0
2007-01-16 09:40:00,40.28,40.3,40.19,40.25,11500.0,33.3783,33.3949,33.3037,33.3534,11500.0
2007-01-16 09:45:00,40.24,40.29,40.18,40.23,5800.0,33.3451,33.3866,33.2954,33.3369,5800.0
2007-01-16 09:50:00,40.24,40.24,40.2,40.21,5500.0,33.3451,33.3451,33.312,33.3203,5500.0
2007-01-16 09:55:00,40.21,40.25,40.15,40.21,10700.0,33.3203,33.3534,33.2706,33.3203,10700.0
2007-01-16 10:00:00,40.2,40.22,40.1,40.1,8100.0,33.312,33.3286,33.2291,33.2291,8100.0
2007-01-16 10:05:00,40.12,40.23,40.12,40.2,5600.0,33.2457,33.3369,33.2457,33.312,5600.0
2007-01-16 10:10:00,40.16,40.22,40.15,40.2,4800.0,33.2788,33.3286,33.2706,33.312,4800.0
2007-01-16 10:15:00,40.2,40.22,40.13,40.17,13300.0,33.312,33.3286,33.254,33.2871,13300.0
2007-01-16 10:20:00,40.19,40.2,40.13,40.13,5900.0,33.3037,33.312,33.254,33.254,5900.0
2007-01-16 10:25:00,40.15,40.18,40.1,40.16,3200.0,33.2706,33.2954,33.2291,33.2788,3200.0
2007-01-16 10:30:00,40.14,40.2,40.14,40.17,3600.0,33.2623,33.312,33.2623,33.2871,3600.0
2007-01-16 10:35:00,40.17,40.18,40.14,40.16,2300.0,33.2871,33.2954,33.2623,33.2788,2300.0
2007-01-16 10:40:00,40.16,40.18,40.15,40.16,3400.0,33.2788,33.2954,33.2706,33.2788,3400.0
2007-01-16 10:45:00,40.15,40.18,40.13,40.13,2400.0,33.2706,33.2954,33.254,33.254,2400.0
2007-01-16 10:50:00,40.14,40.21,40.13,40.21,5100.0,33.2623,33.3203,33.254,33.3203,5100.0
2007-01-16 10:55:00,40.19,40.19,40.13,40.15,2700.0,33.3037,33.3037,33.254,33.2706,2700.0
2007-01-16 11:00:00,40.15,40.16,40.13,40.16,3100.0,33.2706,33.2788,33.254,33.2788,3100.0
2007-01-16 11:05:00,40.17,40.22,40.16,40.21,6900.0,33.2871,33.3286,33.2788,33.3203,6900.0
2007-01-16 11:10:00,40.18,40.23,40.18,40.23,2200.0,33.2954,33.3369,33.2954,33.3369,2200.0
2007-01-16 11:15:00,40.23,40.25,40.19,40.23,4300.0,33.3369,33.3534,33.3037,33.3369,4300.0
2007-01-16 11:20:00,40.21,40.24,40.2,40.23,2500.0,33.3203,33.3451,33.312,33.3369,2500.0
2007-01-16 11:25:00,40.21,40.24,40.18,40.2,3700.0,33.3203,33.3451,33.2954,33.312,3700.0
2007-01-16 11:30:00,40.22,40.23,40.2,40.23,2800.0,33.3286,33.3369,33.312,33.3369,2800.0
2007-01-16 11:35:00,40.22,40.25,40.21,40.23,3200.0,33.3286,33.3534,33.3203,33.3369,3200.0
2007-01-16 11:40:00,40.24,40.26,40.23,40.26,3600.0,33.3451,33.3617,33.3369,33.3617,3600.0
2007-01-16 11:45:00,40.28,40.28,40.26,40.27,2300.0,33.3783,33.3783,33.3617,33.37,2300.0
2007-01-16 11:50:00,40.26,40.3,40.26,40.28,2900.0,33.3617,33.3949,33.3617,33.3783,2900.0
2007-01-16 11:55:00,40.3,40.33,40.25,40.25,2900.0,33.3949,33.4197,33.3534,33.3534,2900.0
2007-01-16 12:00:00,40.24,40.27,40.24,40.24,2200.0,33.3451,33.37,33.3451,33.3451,2200.0
2007-01-16 12:05:00,40.24,40.24,40.19,40.2,3500.0,33.3451,33.3451,33.3037,33.312,3500.0
2007-01-16 12:10:00,40.22,40.25,40.22,40.25,2500.0,33.3286,33.3534,33.3286,33.3534,2500.0
2007-01-16 12:15:00,40.24,40.25,40.2,40.25,2700.0,33.3451,33.3534,33.312,33.3534,2700.0
2007-01-16 12:20:00,40.24,40.28,40.24,40.24,3800.0,33.3451,33.3783,33.3451,33.3451,3800.0
2007-01-16 12:25:00,40.24,40.26,40.24,40.24,1500.0,33.3451,33.3617,33.3451,33.3451,1500.0
2007-01-16 12:30:00,40.24,40.28,40.24,40.25,3600.0,33.3451,33.3783,33.3451,33.3534,3600.0
2007-01-16 12:35:00,40.24,40.24,40.19,40.22,5200.0,33.3451,33.3451,33.3037,33.3286,5200.0
2007-01-16 12:40:00,40.22,40.26,40.22,40.24,4000.0,33.3286,33.3617,33.3286,33.3451,4000.0
2007-01-16 12:45:00,40.24,40.24,40.2,40.24,3700.0,33.3451,33.3451,33.312,33.3451,3700.0
2007-01-16 12:50:00,40.22,40.24,40.2,40.2,7400.0,33.3286,33.3451,33.312,33.312,7400.0
2007-01-16 12:55:00,40.21,40.26,40.18,40.26,7500.0,33.3203,33.3617,33.2954,33.3617,7500.0
2007-01-16 13:00:00,40.25,40.28,40.23,40.26,5400.0,33.3534,33.3783,33.3369,33.3617,5400.0
2007-01-16 13:05:00,40.26,40.28,40.25,40.27,5700.0,33.3617,33.3783,33.3534,33.37,5700.0
2007-01-16 13:10:00,40.28,40.28,40.22,40.24,5400.0,33.3783,33.3783,33.3286,33.3451,5400.0
2007-01-16 13:15:00,40.23,40.29,40.21,40.27,8500.0,33.3369,33.3866,33.3203,33.37,8500.0
2007-01-16 13:20:00,40.27,40.28,40.26,40.26,1800.0,33.37,33.3783,33.3617,33.3617,1800.0
2007-01-16 13:25:00,40.25,40.28,40.25,40.28,3900.0,33.3534,33.3783,33.3534,33.3783,3900.0
2007-01-16 13:30:00,40.25,40.28,40.25,40.27,3100.0,33.3534,33.3783,33.3534,33.37,3100.0
2007-01-16 13:35:00,40.28,40.28,40.25,40.25,2500.0,33.3783,33.3783,33.3534,33.3534,2500.0
2007-01-16 13:40:00,40.26,40.28,40.23,40.23,8800.0,33.3617,33.3783,33.3369,33.3369,8800.0
2007-01-16 13:45:00,40.23,40.27,40.23,40.25,3000.0,33.3369,33.37,33.3369,33.3534,3000.0
2007-01-16 13:50:00,40.25,40.28,40.25,40.26,3400.0,33.3534,33.3783,33.3534,33.3617,3400.0
2007-01-16 13:55:00,40.25,40.27,40.22,40.27,4100.0,33.3534,33.37,33.3286,33.37,4100.0
2007-01-16 14:00:00,40.27,40.31,40.24,40.3,10700.0,33.37,33.4031,33.3451,33.3949,10700.0
2007-01-16 14:05:00,40.3,40.3,40.27,40.3,8400.0,33.3949,33.3949,33.37,33.3949,8400.0
2007-01-16 14:10:00,40.3,40.3,40.27,40.29,2800.0,33.3949,33.3949,33.37,33.3866,2800.0
2007-01-16 14:15:00,40.29,40.3,40.28,40.28,4100.0,33.3866,33.3949,33.3783,33.3783,4100.0
2007-01-16 14:20:00,40.29,40.33,40.29,40.33,10200.0,33.3866,33.4197,33.3866,33.4197,10200.0
2007-01-16 14:25:00,40.32,40.33,40.28,40.3,3100.0,33.4114,33.4197,33.3783,33.3949,3100.0
2007-01-16 14:30:00,40.3,40.35,40.3,40.33,4500.0,33.3949,33.4363,33.3949,33.4197,4500.0
2007-01-16 14:35:00,40.33,40.34,40.31,40.33,2700.0,33.4197,33.428,33.4031,33.4197,2700.0
2007-01-16 14:40:00,40.3,40.36,40.3,40.33,5800.0,33.3949,33.4446,33.3949,33.4197,5800.0
2007-01-16 14:45:00,40.32,40.36,40.3,40.31,3900.0,33.4114,33.4446,33.3949,33.4031,3900.0
2007-01-16 14:50:00,40.32,40.33,40.29,40.32,4700.0,33.4114,33.4197,33.3866,33.4114,4700.0
2007-01-16 14:55:00,40.32,40.34,40.32,40.32,2000.0,33.4114,33.428,33.4114,33.4114,2000.0
2007-01-16 15:00:00,40.32,40.32,40.3,40.32,2000.0,33.4114,33.4114,33.3949,33.4114,2000.0
2007-01-16 15:05:00,40.32,40.33,40.3,40.3,4000.0,33.4114,33.4197,33.3949,33.3949,4000.0
2007-01-16 15:10:00,40.31,40.32,40.3,40.3,3100.0,33.4031,33.4114,33.3949,33.3949,3100.0
2007-01-16 15:15:00,40.32,40.33,40.3,40.3,5800.0,33.4114,33.4197,33.3949,33.3949,5800.0
2007-01-16 15:20:00,40.3,40.32,40.3,40.31,2700.0,33.3949,33.4114,33.3949,33.4031,2700.0
2007-01-16 15:25:00,40.3,40.32,40.29,40.3,4100.0,33.3949,33.4114,33.3866,33.3949,4100.0
2007-01-16 15:30:00,40.3,40.31,40.28,40.31,5100.0,33.3949,33.4031,33.3783,33.4031,5100.0
2007-01-16 15:35:00,40.3,40.33,40.27,40.32,7600.0,33.3949,33.4197,33.37,33.4114,7600.0
2007-01-16 15:40:00,40.32,40.33,40.3,40.32,7400.0,33.4114,33.4197,33.3949,33.4114,7400.0
2007-01-16 15:45:00,40.3,40.33,40.28,40.31,9700.0,33.3949,33.4197,33.3783,33.4031,9700.0
2007-01-16 15:50:00,40.3,40.31,40.25,40.25,22300.0,33.3949,33.4031,33.3534,33.3534,22300.0
2007-01-16 15:55:00,40.25,40.27,40.23,40.25,33400.0,33.3534,33.37,33.3369,33.3534,33400.0
2007-01-17 09:30:00,40.36,40.36,40.25,40.26,11400.0,33.4446,33.4446,33.3534,33.3617,11400.0
2007-01-17 09:35:00,40.26,40.31,40.26,40.27,700.0,33.3617,33.4031,33.3617,33.37,700.0
2007-01-17 09:40:00,40.29,40.33,40.25,40.32,3200.0,33.3866,33.4197,33.3534,33.4114,3200.0
2007-01-17 09:45:00,40.32,40.33,40.25,40.33,2900.0,33.4114,33.4197,33.3534,33.4197,2900.0
2007-01-17 09:50:00,40.34,40.4,40.28,40.4,5300.0,33.428,33.4777,33.3783,33.4777,5300.0
2007-01-17 09:55:00,40.42,40.42,40.36,40.4,3000.0,33.4943,33.4943,33.4446,33.4777,3000.0
2007-01-17 10:00:00,40.42,40.42,40.25,40.33,6400.0,33.4943,33.4943,33.3534,33.4197,6400.0
2007-01-17 10:05:00,40.34,40.4,40.32,40.32,4100.0,33.428,33.4777,33.4114,33.4114,4100.0
2007-01-17 10:10:00,40.35,40.35,40.33,40.33,2400.0,33.4363,33.4363,33.4197,33.4197,2400.0
2007-01-17 10:15:00,40.35,40.35,40.27,40.27,3500.0,33.4363,33.4363,33.37,33.37,3500.0
2007-01-17 10:20:00,40.25,40.3,40.25,40.26,2500.0,33.3534,33.3949,33.3534,33.3617,2500.0
2007-01-17 10:25:00,40.27,40.33,40.27,40.33,1900.0,33.37,33.4197,33.37,33.4197,1900.0
2007-01-17 10:30:00,40.3,40.3,40.25,40.28,5300.0,33.3949,33.3949,33.3534,33.3783,5300.0
2007-01-17 10:35:00,40.3,40.36,40.28,40.35,2400.0,33.3949,33.4446,33.3783,33.4363,2400.0
2007-01-17 10:40:00,40.33,40.36,40.32,40.33,2800.0,33.4197,33.4446,33.4114,33.4197,2800.0
2007-01-17 10:45:00,40.36,40.36,40.31,40.34,1800.0,33.4446,33.4446,33.4031,33.428,1800.0
2007-01-17 10:50:00,40.33,40.33,40.27,40.3,3400.0,33.4197,33.4197,33.37,33.3949,3400.0
2007-01-17 10:55:00,40.3,40.3,40.26,40.29,2700.0,33.3949,33.3949,33.3617,33.3866,2700.0
2007-01-17 11:00:00,40.29,40.41,40.29,40.41,6000.0,33.3866,33.486,33.3866,33.486,6000.0
2007-01-17 11:05:00,40.4,40.4,40.36,40.36,1700.0,33.4777,33.4777,33.4446,33.4446,1700.0
2007-01-17 11:10:00,40.37,40.37,40.3,40.31,2300.0,33.4529,33.4529,33.3949,33.4031,2300.0
2007-01-17 11:15:00,40.32,40.32,40.27,40.29,3700.0,33.4114,33.4114,33.37,33.3866,3700.0
2007-01-17 11:20:00,40.3,40.3,40.27,40.28,4400.0,33.3949,33.3949,33.37,33.3783,4400.0
2007-01-17 11:25:00,40.27,40.33,40.26,40.33,8300.0,33.37,33.4197,33.3617,33.4197,8300.0
2007-01-17 11:30:00,40.33,40.38,40.33,40.38,3100.0,33.4197,33.4611,33.4197,33.4611,3100.0
2007-01-17 11:35:00,40.35,40.43,40.35,40.43,5500.0,33.4363,33.5026,33.4363,33.5026,5500.0
2007-01-17 11:40:00,40.42,40.45,40.41,40.45,2200.0,33.4943,33.5192,33.486,33.5192,2200.0
2007-01-17 11:45:00,40.44,40.49,40.44,40.48,7100.0,33.5109,33.5523,33.5109,33.544,7100.0
2007-01-17 11:50:00,40.49,40.54,40.49,40.51,12000.0,33.5523,33.5937,33.5523,33.5689,12000.0
2007-01-17 11:55:00,40.53,40.62,40.53,40.6,13600.0,33.5854,33.66,33.5854,33.6435,13600.0
2007-01-17 12:00:00,40.6,40.6,40.57,40.58,4100.0,33.6435,33.6435,33.6186,33.6269,4100.0
2007-01-17 12:05:00,40.59,40.6,40.58,40.6,4600.0,33.6352,33.6435,33.6269,33.6435,4600.0
2007-01-17 12:10:00,40.6,40.6,40.57,40.58,5100.0,33.6435,33.6435,33.6186,33.6269,5100.0
2007-01-17 12:15:00,40.58,40.58,40.54,40.56,5900.0,33.6269,33.6269,33.5937,33.6103,5900.0
2007-01-17 12:20:00,40.56,40.57,40.55,40.57,2900.0,33.6103,33.6186,33.602,33.6186,2900.0
2007-01-17 12:25:00,40.55,40.58,40.55,40.56,1300.0,33.602,33.6269,33.602,33.6103,1300.0
2007-01-17 12:30:00,40.56,40.57,40.54,40.56,4300.0,33.6103,33.6186,33.5937,33.6103,4300.0
2007-01-17 12:35:00,40.56,40.59,40.55,40.59,5800.0,33.6103,33.6352,33.602,33.6352,5800.0
2007-01-17 12:40:00,40.59,40.64,40.58,40.64,8900.0,33.6352,33.6766,33.6269,33.6766,8900.0
2007-01-17 12:45:00,40.65,40.65,40.59,40.61,5700.0,33.6849,33.6849,33.6352,33.6517,5700.0
2007-01-17 12:50:00,40.62,40.65,40.6,40.63,6800.0,33.66,33.6849,33.6435,33.6683,6800.0
2007-01-17 12:55:00,40.64,40.66,40.64,40.66,3700.0,33.6766,33.6932,33.6766,33.6932,3700.0
2007-01-17 13:00:00,40.66,40.67,40.63,40.67,6500.0,33.6932,33.7015,33.6683,33.7015,6500.0
2007-01-17 13:05:00,40.65,40.65,40.6,40.63,4800.0,33.6849,33.6849,33.6435,33.6683,4800.0
2007-01-17 13:10:00,40.66,40.66,40.61,40.63,5400.0,33.6932,33.6932,33.6517,33.6683,5400.0
2007-01-17 13:15:00,40.61,40.68,40.61,40.64,5200.0,33.6517,33.7097,33.6517,33.6766,5200.0
2007-01-17 13:20:00,40.64,40.65,40.63,40.63,1100.0,33.6766,33.6849,33.6683,33.6683,1100.0
2007-01-17 13:25:00,40.65,40.66,40.6,40.6,3300.0,33.6849,33.6932,33.6435,33.6435,3300.0
2007-01-17 13:30:00,40.63,40.68,40.6,40.65,7400.0,33.6683,33.7097,33.6435,33.6849,7400.0
2007-01-17 13:35:00,40.64,40.66,40.62,40.64,5200.0,33.6766,33.6932,33.66,33.6766,5200.0
2007-01-17 13:40:00,40.65,40.65,40.61,40.61,3900.0,33.6849,33.6849,33.6517,33.6517,3900.0
2007-01-17 13:45:00,40.62,40.67,40.6,40.6,5900.0,33.66,33.7015,33.6435,33.6435,5900.0
2007-01-17 13:50:00,40.61,40.69,40.59,40.65,7500.0,33.6517,33.718,33.6352,33.6849,7500.0
2007-01-17 13:55:00,40.64,40.7,40.63,40.7,4000.0,33.6766,33.7263,33.6683,33.7263,4000.0
2007-01-17 14:00:00,40.7,40.75,40.64,40.73,9400.0,33.7263,33.7678,33.6766,33.7512,9400.0
2007-01-17 14:05:00,40.74,40.75,40.69,40.69,4600.0,33.7595,33.7678,33.718,33.718,4600.0
2007-01-17 14:10:00,40.67,40.67,40.62,40.62,4200.0,33.7015,33.7015,33.66,33.66,4200.0
2007-01-17 14:15:00,40.6,40.65,40.56,40.64,11900.0,33.6435,33.6849,33.6103,33.6766,11900.0
2007-01-17 14:20:00,40.64,40.67,40.58,40.61,9500.0,33.6766,33.7015,33.6269,33.6517,9500.0
2007-01-17 14:25:00,40.62,40.63,40.59,40.63,5500.0,33.66,33.6683,33.6352,33.6683,5500.0
2007-01-17 14:30:00,40.63,40.64,40.6,40.62,6400.0,33.6683,33.6766,33.6435,33.66,6400.0
2007-01-17 14:35:00,40.63,40.65,40.58,40.6,7800.0,33.6683,33.6849,33.6269,33.6435,7800.0
2007-01-17 14:40:00,40.59,40.64,40.58,40.61,7200.0,33.6352,33.6766,33.6269,33.6517,7200.0
2007-01-17 14:45:00,40.62,40.63,40.55,40.57,6800.0,33.66,33.6683,33.602,33.6186,6800.0
2007-01-17 14:50:00,40.58,40.62,40.57,40.6,6000.0,33.6269,33.66,33.6186,33.6435,6000.0
2007-01-17 14:55:00,40.6,40.66,40.6,40.65,6200.0,33.6435,33.6932,33.6435,33.6849,6200.0
2007-01-17 15:00:00,40.65,40.65,40.62,40.64,5200.0,33.6849,33.6849,33.66,33.6766,5200.0
2007-01-17 15:05:00,40.64,40.66,40.6,40.62,14800.0,33.6766,33.6932,33.6435,33.66,14800.0
2007-01-17 15:10:00,40.63,40.63,40.59,40.61,8600.0,33.6683,33.6683,33.6352,33.6517,8600.0
2007-01-17 15:15:00,40.6,40.64,40.59,40.64,7400.0,33.6435,33.6766,33.6352,33.6766,7400.0
2007-01-17 15:20:00,40.64,40.65,40.62,40.63,7300.0,33.6766,33.6849,33.66,33.6683,7300.0
2007-01-17 15:25:00,40.62,40.63,40.58,40.62,7700.0,33.66,33.6683,33.6269,33.66,7700.0
2007-01-17 15:30:00,40.65,40.66,40.63,40.63,4400.0,33.6849,33.6932,33.6683,33.6683,4400.0
2007-01-17 15:35:00,40.65,40.66,40.62,40.62,7500.0,33.6849,33.6932,33.66,33.66,7500.0
2007-01-17 15:40:00,40.62,40.69,40.61,40.63,16600.0,33.66,33.718,33.6517,33.6683,16600.0
2007-01-17 15:45:00,40.63,40.65,40.62,40.63,4300.0,33.6683,33.6849,33.66,33.6683,4300.0
2007-01-17 15:50:00,40.63,40.64,40.62,40.63,6300.0,33.6683,33.6766,33.66,33.6683,6300.0
2007-01-17 15:55:00,40.63,40.66,40.61,40.66,19900.0,33.6683,33.6932,33.6517,33.6932,19900.0
2007-01-18 09:30:00,41.35,41.35,40.49,40.49,6400.0,34.2649,34.2649,33.5523,33.5523,6400.0
2007-01-18 09:35:00,40.54,40.63,40.52,40.52,1600.0,33.5937,33.6683,33.5772,33.5772,1600.0
2007-01-18 09:40:00,40.51,40.64,40.51,40.59,4100.0,33.5689,33.6766,33.5689,33.6352,4100.0
2007-01-18 09:45:00,40.54,40.57,40.46,40.49,4300.0,33.5937,33.6186,33.5274,33.5523,4300.0
2007-01-18 09:50:00,40.47,40.59,40.47,40.55,4800.0,33.5357,33.6352,33.5357,33.602,4800.0
2007-01-18 09:55:00,40.5,40.51,40.48,40.51,1300.0,33.5606,33.5689,33.544,33.5689,1300.0
2007-01-18 10:00:00,40.51,40.51,40.38,40.38,4800.0,33.5689,33.5689,33.4611,33.4611,4800.0
2007-01-18 10:05:00,40.39,40.41,40.32,40.4,9700.0,33.4694,33.486,33.4114,33.4777,9700.0
2007-01-18 10:10:00,40.4,40.47,40.4,40.44,3000.0,33.4777,33.5357,33.4777,33.5109,3000.0
2007-01-18 10:15:00,40.45,40.45,40.38,40.4,6300.0,33.5192,33.5192,33.4611,33.4777,6300.0
2007-01-18 10:20:00,40.43,40.47,40.42,40.47,2100.0,33.5026,33.5357,33.4943,33.5357,2100.0
2007-01-18 10:25:00,40.49,40.5,40.47,40.47,1800.0,33.5523,33.5606,33.5357,33.5357,1800.0
2007-01-18 10:30:00,40.47,40.5,40.45,40.48,2400.0,33.5357,33.5606,33.5192,33.544,2400.0
2007-01-18 10:35:00,40.49,40.56,40.47,40.55,3200.0,33.5523,33.6103,33.5357,33.602,3200.0
2007-01-18 10:40:00,40.54,40.6,40.51,40.51,9000.0,33.5937,33.6435,33.5689,33.5689,9000.0
2007-01-18 10:45:00,40.51,40.57,40.5,40.51,12900.0,33.5689,33.6186,33.5606,33.5689,12900.0
2007-01-18 10:50:00,40.53,40.54,40.44,40.49,6400.0,33.5854,33.5937,33.5109,33.5523,6400.0
2007-01-18 10:55:00,40.49,40.53,40.45,40.48,6900.0,33.5523,33.5854,33.5192,33.544,6900.0
2007-01-18 11:00:00,40.5,40.56,40.49,40.53,2700.0,33.5606,33.6103,33.5523,33.5854,2700.0
2007-01-18 11:05:00,40.53,40.56,40.49,40.54,10000.0,33.5854,33.6103,33.5523,33.5937,10000.0
2007-01-18 11:10:00,40.54,40.55,40.51,40.52,3400.0,33.5937,33.602,33.5689,33.5772,3400.0
2007-01-18 11:15:00,40.52,40.55,40.5,40.53,3500.0,33.5772,33.602,33.5606,33.5854,3500.0
2007-01-18 11:20:00,40.53,40.53,40.48,40.5,20300.0,33.5854,33.5854,33.544,33.5606,20300.0
2007-01-18 11:25:00,40.51,40.56,40.48,40.53,14000.0,33.5689,33.6103,33.544,33.5854,14000.0
2007-01-18 11:30:00,40.53,40.55,40.48,40.52,3000.0,33.5854,33.602,33.544,33.5772,3000.0
2007-01-18 11:35:00,40.52,40.52,40.49,40.51,3500.0,33.5772,33.5772,33.5523,33.5689,3500.0
2007-01-18 11:40:00,40.51,40.52,40.48,40.49,2100.0,33.5689,33.5772,33.544,33.5523,2100.0
2007-01-18 11:45:00,40.49,40.52,40.49,40.52,2700.0,33.5523,33.5772,33.5523,33.5772,2700.0
2007-01-18 11:50:00,40.52,40.52,40.49,40.52,2500.0,33.5772,33.5772,33.5523,33.5772,2500.0
2007-01-18 11:55:00,40.52,40.55,40.48,40.49,3200.0,33.5772,33.602,33.544,33.5523,3200.0
2007-01-18 12:00:00,40.51,40.53,40.48,40.49,7100.0,33.5689,33.5854,33.544,33.5523,7100.0
2007-01-18 12:05:00,40.5,40.54,40.45,40.49,7200.0,33.5606,33.5937,33.5192,33.5523,7200.0
2007-01-18 12:10:00,40.47,40.48,40.42,40.48,4800.0,33.5357,33.544,33.4943,33.544,4800.0
2007-01-18 12:15:00,40.48,40.48,40.42,40.42,5700.0,33.544,33.544,33.4943,33.4943,5700.0
2007-01-18 12:20:00,40.44,40.45,40.38,40.4,7100.0,33.5109,33.5192,33.4611,33.4777,7100.0
2007-01-18 12:25:00,40.41,40.42,40.36,40.39,6400.0,33.486,33.4943,33.4446,33.4694,6400.0
2007-01-18 12:30:00,40.39,40.42,40.38,40.4,7000.0,33.4694,33.4943,33.4611,33.4777,7000.0
2007-01-18 12:35:00,40.41,40.48,40.4,40.47,4500.0,33.486,33.544,33.4777,33.5357,4500.0
2007-01-18 12:40:00,40.46,40.51,40.45,40.51,5900.0,33.5274,33.5689,33.5192,33.5689,5900.0
2007-01-18 12:45:00,40.51,40.55,40.48,40.51,8300.0,33.5689,33.602,33.544,33.5689,8300.0
2007-01-18 12:50:00,40.52,40.55,40.5,40.55,1400.0,33.5772,33.602,33.5606,33.602,1400.0
2007-01-18 12:55:00,40.54,40.55,40.5,40.53,6100.0,33.5937,33.602,33.5606,33.5854,6100.0
2007-01-18 13:00:00,40.52,40.53,40.5,40.51,3500.0,33.5772,33.5854,33.5606,33.5689,3500.0
2007-01-18 13:05:00,40.51,40.53,40.5,40.53,3400.0,33.5689,33.5854,33.5606,33.5854,3400.0
2007-01-18 13:10:00,40.55,40.55,40.5,40.5,3800.0,33.602,33.602,33.5606,33.5606,3800.0
2007-01-18 13:15:00,40.51,40.51,40.48,40.5,7500.0,33.5689,33.5689,33.544,33.5606,7500.0
2007-01-18 13:20:00,40.51,40.52,40.48,40.51,13000.0,33.5689,33.5772,33.544,33.5689,13000.0
2007-01-18 13:25:00,40.51,40.52,40.48,40.5,39800.0,33.5689,33.5772,33.544,33.5606,39800.0
2007-01-18 13:30:00,40.49,40.57,40.49,40.57,8200.0,33.5523,33.6186,33.5523,33.6186,8200.0
2007-01-18 13:35:00,40.55,40.56,40.52,40.52,2700.0,33.602,33.6103,33.5772,33.5772,2700.0
2007-01-18 13:40:00,40.53,40.54,40.5,40.52,1800.0,33.5854,33.5937,33.5606,33.5772,1800.0
2007-01-18 13:45:00,40.52,40.52,40.5,40.51,1500.0,33.5772,33.5772,33.5606,33.5689,1500.0
2007-01-18 13:50:00,40.52,40.54,40.52,40.53,2400.0,33.5772,33.5937,33.5772,33.5854,2400.0
2007-01-18 13:55:00,40.53,40.53,40.51,40.53,4900.0,33.5854,33.5854,33.5689,33.5854,4900.0
2007-01-18 14:00:00,40.53,40.54,40.5,40.53,8200.0,33.5854,33.5937,33.5606,33.5854,8200.0
2007-01-18 14:05:00,40.54,40.55,40.51,40.51,3600.0,33.5937,33.602,33.5689,33.5689,3600.0
2007-01-18 14:10:00,40.54,40.55,40.52,40.53,2600.0,33.5937,33.602,33.5772,33.5854,2600.0
2007-01-18 14:15:00,40.55,40.56,40.52,40.53,5200.0,33.602,33.6103,33.5772,33.5854,5200.0
2007-01-18 14:20:00,40.53,40.54,40.52,40.52,2900.0,33.5854,33.5937,33.5772,33.5772,2900.0
2007-01-18 14:25:00,40.53,40.54,40.51,40.53,5700.0,33.5854,33.5937,33.5689,33.5854,5700.0
2007-01-18 14:30:00,40.53,40.53,40.5,40.5,18600.0,33.5854,33.5854,33.5606,33.5606,18600.0
2007-01-18 14:35:00,40.51,40.51,40.46,40.46,3100.0,33.5689,33.5689,33.5274,33.5274,3100.0
2007-01-18 14:40:00,40.46,40.5,40.45,40.5,1300.0,33.5274,33.5606,33.5192,33.5606,1300.0
2007-01-18 14:45:00,40.5,40.54,40.46,40.46,11800.0,33.5606,33.5937,33.5274,33.5274,11800.0
2007-01-18 14:50:00,40.46,40.46,40.41,40.42,4300.0,33.5274,33.5274,33.486,33.4943,4300.0
2007-01-18 14:55:00,40.43,40.51,40.4,40.47,23200.0,33.5026,33.5689,33.4777,33.5357,23200.0
2007-01-18 15:00:00,40.46,40.48,40.42,40.42,3900.0,33.5274,33.544,33.4943,33.4943,3900.0
2007-01-18 15:05:00,40.43,40.44,40.41,40.42,4200.0,33.5026,33.5109,33.486,33.4943,4200.0
2007-01-18 15:10:00,40.44,40.5,40.44,40.48,21800.0,33.5109,33.5606,33.5109,33.544,21800.0
2007-01-18 15:15:00,40.48,40.5,40.38,40.39,9300.0,33.544,33.5606,33.4611,33.4694,9300.0
2007-01-18 15:20:00,40.42,40.47,40.39,40.47,5600.0,33.4943,33.5357,33.4694,33.5357,5600.0
2007-01-18 15:25:00,40.47,40.47,40.41,40.41,3200.0,33.5357,33.5357,33.486,33.486,3200.0
2007-01-18 15:30:00,40.41,40.44,40.39,40.43,5500.0,33.486,33.5109,33.4694,33.5026,5500.0
2007-01-18 15:35:00,40.43,40.45,40.42,40.45,2700.0,33.5026,33.5192,33.4943,33.5192,2700.0
2007-01-18 15:40:00,40.45,40.48,40.4,40.41,6900.0,33.5192,33.544,33.4777,33.486,6900.0
2007-01-18 15:45:00,40.4,40.43,40.39,40.39,6500.0,33.4777,33.5026,33.4694,33.4694,6500.0
2007-01-18 15:50:00,40.4,40.41,40.38,40.38,5600.0,33.4777,33.486,33.4611,33.4611,5600.0
2007-01-18 15:55:00,40.39,40.4,40.37,40.37,3200.0,33.4694,33.4777,33.4529,33.4529,3200.0
2007-01-19 09:30:00,40.46,40.46,40.31,40.31,43400.0,33.5274,33.5274,33.4031,33.4031,43400.0
2007-01-19 09:35:00,40.31,40.45,40.31,40.4,1500.0,33.4031,33.5192,33.4031,33.4777,1500.0
2007-01-19 09:40:00,40.44,40.45,40.33,40.35,2500.0,33.5109,33.5192,33.4197,33.4363,2500.0
2007-01-19 09:45:00,40.33,40.35,40.31,40.33,1600.0,33.4197,33.4363,33.4031,33.4197,1600.0
2007-01-19 09:50:00,40.34,40.34,40.21,40.24,1500.0,33.428,33.428,33.3203,33.3451,1500.0
2007-01-19 09:55:00,40.23,40.28,40.2,40.28,1800.0,33.3369,33.3783,33.312,33.3783,1800.0
2007-01-19 10:00:00,40.27,40.37,40.25,40.25,4000.0,33.37,33.4529,33.3534,33.3534,4000.0
2007-01-19 10:05:00,40.22,40.28,40.2,40.28,3200.0,33.3286,33.3783,33.312,33.3783,3200.0
2007-01-19 10:10:00,40.26,40.35,40.26,40.28,5200.0,33.3617,33.4363,33.3617,33.3783,5200.0
2007-01-19 10:15:00,40.33,40.35,40.3,40.34,4200.0,33.4197,33.4363,33.3949,33.428,4200.0
2007-01-19 10:20:00,40.34,40.34,40.32,40.34,1300.0,33.428,33.428,33.4114,33.428,1300.0
2007-01-19 10:25:00,40.32,40.35,40.31,40.35,27700.0,33.4114,33.4363,33.4031,33.4363,27700.0
2007-01-19 10:30:00,40.35,40.37,40.31,40.31,5100.0,33.4363,33.4529,33.4031,33.4031,5100.0
2007-01-19 10:35:00,40.33,40.35,40.33,40.33,3400.0,33.4197,33.4363,33.4197,33.4197,3400.0
2007-01-19 10:40:00,40.29,40.37,40.29,40.32,8200.0,33.3866,33.4529,33.3866,33.4114,8200.0
2007-01-19 10:45:00,40.31,40.35,40.29,40.34,10900.0,33.4031,33.4363,33.3866,33.428,10900.0
2007-01-19 10:50:00,40.34,40.36,40.31,40.32,5500.0,33.428,33.4446,33.4031,33.4114,5500.0
2007-01-19 10:55:00,40.32,40.39,40.32,40.36,26400.0,33.4114,33.4694,33.4114,33.4446,26400.0
2007-01-19 11:00:00,40.38,40.4,40.35,40.38,11400.0,33.4611,33.4777,33.4363,33.4611,11400.0
2007-01-19 11:05:00,40.39,40.42,40.38,40.4,9000.0,33.4694,33.4943,33.4611,33.4777,9000.0
2007-01-19 11:10:00,40.4,40.43,40.4,40.4,8100.0,33.4777,33.5026,33.4777,33.4777,8100.0
2007-01-19 11:15:00,40.4,40.41,40.37,40.37,12400.0,33.4777,33.486,33.4529,33.4529,12400.0
2007-01-19 11:20:00,40.37,40.38,40.36,40.36,6600.0,33.4529,33.4611,33.4446,33.4446,6600.0
2007-01-19 11:25:00,40.35,40.35,40.3,40.3,5900.0,33.4363,33.4363,33.3949,33.3949,5900.0
2007-01-19 11:30:00,40.29,40.34,40.27,40.34,7800.0,33.3866,33.428,33.37,33.428,7800.0
2007-01-19 11:35:00,40.34,40.35,40.33,40.34,3800.0,33.428,33.4363,33.4197,33.428,3800.0
2007-01-19 11:40:00,40.35,40.4,40.35,40.4,10400.0,33.4363,33.4777,33.4363,33.4777,10400.0
2007-01-19 11:45:00,40.4,40.43,40.35,40.4,22400.0,33.4777,33.5026,33.4363,33.4777,22400.0
2007-01-19 11:50:00,40.39,40.43,40.38,40.4,8500.0,33.4694,33.5026,33.4611,33.4777,8500.0
2007-01-19 11:55:00,40.4,40.43,40.39,40.42,10700.0,33.4777,33.5026,33.4694,33.4943,10700.0
2007-01-19 12:00:00,40.39,40.41,40.37,40.4,17300.0,33.4694,33.486,33.4529,33.4777,17300.0
2007-01-19 12:05:00,40.41,40.42,40.35,40.37,14600.0,33.486,33.4943,33.4363,33.4529,14600.0
2007-01-19 12:10:00,40.38,40.4,40.35,40.4,17500.0,33.4611,33.4777,33.4363,33.4777,17500.0
2007-01-19 12:15:00,40.4,40.41,40.39,40.4,4600.0,33.4777,33.486,33.4694,33.4777,4600.0
2007-01-19 12:20:00,40.4,40.42,40.39,40.4,4600.0,33.4777,33.4943,33.4694,33.4777,4600.0
2007-01-19 12:25:00,40.4,40.43,40.4,40.43,2100.0,33.4777,33.5026,33.4777,33.5026,2100.0
2007-01-19 12:30:00,40.42,40.42,40.4,40.4,2700.0,33.4943,33.4943,33.4777,33.4777,2700.0
2007-01-19 12:35:00,40.39,40.41,40.36,40.41,4900.0,33.4694,33.486,33.4446,33.486,4900.0
2007-01-19 12:40:00,40.41,40.41,40.4,40.4,4800.0,33.486,33.486,33.4777,33.4777,4800.0
2007-01-19 12:45:00,40.41,40.42,40.38,40.38,2300.0,33.486,33.4943,33.4611,33.4611,2300.0
2007-01-19 12:50:00,40.4,40.4,40.39,40.39,3100.0,33.4777,33.4777,33.4694,33.4694,3100.0
2007-01-19 12:55:00,40.38,40.39,40.35,40.38,2600.0,33.4611,33.4694,33.4363,33.4611,2600.0
2007-01-19 13:00:00,40.38,40.41,40.37,40.4,5900.0,33.4611,33.486,33.4529,33.4777,5900.0
2007-01-19 13:05:00,40.39,40.4,40.37,40.4,19200.0,33.4694,33.4777,33.4529,33.4777,19200.0
2007-01-19 13:10:00,40.41,40.41,40.4,40.4,2100.0,33.486,33.486,33.4777,33.4777,2100.0
2007-01-19 13:15:00,40.41,40.44,40.41,40.44,2400.0,33.486,33.5109,33.486,33.5109,2400.0
2007-01-19 13:20:00,40.43,40.44,40.41,40.42,1800.0,33.5026,33.5109,33.486,33.4943,1800.0
2007-01-19 13:25:00,40.42,40.46,40.38,40.38,12200.0,33.4943,33.5274,33.4611,33.4611,12200.0
2007-01-19 13:30:00,40.41,40.45,40.41,40.41,3900.0,33.486,33.5192,33.486,33.486,3900.0
2007-01-19 13:35:00,40.4,40.44,40.4,40.43,3200.0,33.4777,33.5109,33.4777,33.5026,3200.0
2007-01-19 13:40:00,40.44,40.44,40.41,40.44,2500.0,33.5109,33.5109,33.486,33.5109,2500.0
2007-01-19 13:45:00,40.43,40.46,40.43,40.46,3500.0,33.5026,33.5274,33.5026,33.5274,3500.0
2007-01-19 13:50:00,40.45,40.47,40.45,40.45,2900.0,33.5192,33.5357,33.5192,33.5192,2900.0
2007-01-19 13:55:00,40.45,40.47,40.44,40.44,4600.0,33.5192,33.5357,33.5109,33.5109,4600.0
2007-01-19 14:00:00,40.44,40.47,40.4,40.43,6100.0,33.5109,33.5357,33.4777,33.5026,6100.0
2007-01-19 14:05:00,40.43,40.46,40.42,40.42,3900.0,33.5026,33.5274,33.4943,33.4943,3900.0
2007-01-19 14:10:00,40.44,40.47,40.42,40.45,2200.0,33.5109,33.5357,33.4943,33.5192,2200.0
2007-01-19 14:15:00,40.45,40.5,40.43,40.48,5400.0,33.5192,33.5606,33.5026,33.544,5400.0
2007-01-19 14:20:00,40.48,40.52,40.47,40.47,8300.0,33.544,33.5772,33.5357,33.5357,8300.0
2007-01-19 14:25:00,40.47,40.51,40.45,40.48,4700.0,33.5357,33.5689,33.5192,33.544,4700.0
2007-01-19 14:30:00,40.48,40.49,40.46,40.47,3700.0,33.544,33.5523,33.5274,33.5357,3700.0
2007-01-19 14:35:00,40.46,40.48,40.43,40.48,10000.0,33.5274,33.544,33.5026,33.544,10000.0
2007-01-19 14:40:00,40.46,40.47,40.45,40.46,5000.0,33.5274,33.5357,33.5192,33.5274,5000.0
2007-01-19 14:45:00,40.45,40.49,40.45,40.49,4300.0,33.5192,33.5523,33.5192,33.5523,4300.0
2007-01-19 14:50:00,40.48,40.51,40.48,40.49,7100.0,33.544,33.5689,33.544,33.5523,7100.0
2007-01-19 14:55:00,40.5,40.52,40.48,40.51,17000.0,33.5606,33.5772,33.544,33.5689,17000.0
2007-01-19 15:00:00,40.51,40.52,40.5,40.5,2300.0,33.5689,33.5772,33.5606,33.5606,2300.0
2007-01-19 15:05:00,40.51,40.51,40.49,40.49,2700.0,33.5689,33.5689,33.5523,33.5523,2700.0
2007-01-19 15:10:00,40.49,40.52,40.48,40.48,12500.0,33.5523,33.5772,33.544,33.544,12500.0
2007-01-19 15:15:00,40.48,40.5,40.48,40.49,2100.0,33.544,33.5606,33.544,33.5523,2100.0
2007-01-19 15:20:00,40.49,40.5,40.47,40.49,6900.0,33.5523,33.5606,33.5357,33.5523,6900.0
2007-01-19 15:25:00,40.48,40.51,40.48,40.48,4700.0,33.544,33.5689,33.544,33.544,4700.0
2007-01-19 15:30:00,40.47,40.51,40.47,40.48,16500.0,33.5357,33.5689,33.5357,33.544,16500.0
2007-01-19 15:35:00,40.5,40.51,40.44,40.46,5100.0,33.5606,33.5689,33.5109,33.5274,5100.0
2007-01-19 15:40:00,40.44,40.46,40.43,40.46,6800.0,33.5109,33.5274,33.5026,33.5274,6800.0
2007-01-19 15:45:00,40.46,40.49,40.4,40.41,11500.0,33.5274,33.5523,33.4777,33.486,11500.0
2007-01-19 15:50:00,40.42,40.49,40.41,40.48,15800.0,33.4943,33.5523,33.486,33.544,15800.0
2007-01-19 15:55:00,40.48,40.55,40.47,40.55,38400.0,33.544,33.602,33.5357,33.602,38400.0
2007-01-22 09:30:00,40.5,40.5,40.39,40.42,7000.0,33.5606,33.5606,33.4694,33.4943,7000.0
2007-01-22 09:35:00,40.37,40.55,40.37,40.55,1600.0,33.4529,33.602,33.4529,33.602,1600.0
2007-01-22 09:40:00,40.53,40.54,40.45,40.54,1300.0,33.5854,33.5937,33.5192,33.5937,1300.0
2007-01-22 09:45:00,40.56,40.6,40.55,40.6,3500.0,33.6103,33.6435,33.602,33.6435,3500.0
2007-01-22 09:50:00,40.57,40.6,40.52,40.52,3300.0,33.6186,33.6435,33.5772,33.5772,3300.0
2007-01-22 09:55:00,40.52,40.52,40.48,40.48,2200.0,33.5772,33.5772,33.544,33.544,2200.0
2007-01-22 10:00:00,40.48,40.52,40.48,40.49,6500.0,33.544,33.5772,33.544,33.5523,6500.0
2007-01-22 10:05:00,40.49,40.49,40.39,40.39,4700.0,33.5523,33.5523,33.4694,33.4694,4700.0
2007-01-22 10:10:00,40.35,40.36,40.32,40.34,5500.0,33.4363,33.4446,33.4114,33.428,5500.0
2007-01-22 10:15:00,40.36,40.45,40.36,40.45,13300.0,33.4446,33.5192,33.4446,33.5192,13300.0
2007-01-22 10:20:00,40.46,40.47,40.39,40.4,5500.0,33.5274,33.5357,33.4694,33.4777,5500.0
2007-01-22 10:25:00,40.4,40.47,40.4,40.47,3900.0,33.4777,33.5357,33.4777,33.5357,3900.0
2007-01-22 10:30:00,40.47,40.47,40.4,40.42,2600.0,33.5357,33.5357,33.4777,33.4943,2600.0
2007-01-22 10:35:00,40.42,40.44,40.41,40.43,4600.0,33.4943,33.5109,33.486,33.5026,4600.0
2007-01-22 10:40:00,40.44,40.44,40.41,40.43,3600.0,33.5109,33.5109,33.486,33.5026,3600.0
2007-01-22 10:45:00,40.43,40.44,40.41,40.41,6700.0,33.5026,33.5109,33.486,33.486,6700.0
2007-01-22 10:50:00,40.41,40.44,40.4,40.43,5700.0,33.486,33.5109,33.4777,33.5026,5700.0
2007-01-22 10:55:00,40.43,40.45,40.41,40.41,3600.0,33.5026,33.5192,33.486,33.486,3600.0
2007-01-22 11:00:00,40.43,40.43,40.4,40.42,3800.0,33.5026,33.5026,33.4777,33.4943,3800.0
2007-01-22 11:05:00,40.41,40.43,40.39,40.42,10400.0,33.486,33.5026,33.4694,33.4943,10400.0
2007-01-22 11:10:00,40.42,40.46,40.42,40.45,4200.0,33.4943,33.5274,33.4943,33.5192,4200.0
2007-01-22 11:15:00,40.46,40.5,40.46,40.49,5500.0,33.5274,33.5606,33.5274,33.5523,5500.0
2007-01-22 11:20:00,40.49,40.52,40.46,40.51,6100.0,33.5523,33.5772,33.5274,33.5689,6100.0
2007-01-22 11:25:00,40.49,40.53,40.48,40.51,6500.0,33.5523,33.5854,33.544,33.5689,6500.0
2007-01-22 11:30:00,40.51,40.51,40.49,40.51,2400.0,33.5689,33.5689,33.5523,33.5689,2400.0
2007-01-22 11:35:00,40.51,40.52,40.5,40.52,2000.0,33.5689,33.5772,33.5606,33.5772,2000.0
2007-01-22 11:40:00,40.52,40.55,40.51,40.53,2900.0,33.5772,33.602,33.5689,33.5854,2900.0
2007-01-22 11:45:00,40.53,40.53,40.51,40.52,1300.0,33.5854,33.5854,33.5689,33.5772,1300.0
2007-01-22 11:50:00,40.53,40.57,40.53,40.57,2900.0,33.5854,33.6186,33.5854,33.6186,2900.0
2007-01-22 11:55:00,40.57,40.57,40.5,40.51,6000.0,33.6186,33.6186,33.5606,33.5689,6000.0
2007-01-22 12:00:00,40.52,40.55,40.52,40.54,6500.0,33.5772,33.602,33.5772,33.5937,6500.0
2007-01-22 12:05:00,40.55,40.56,40.54,40.54,2400.0,33.602,33.6103,33.5937,33.5937,2400.0
2007-01-22 12:10:00,40.54,40.55,40.52,40.54,5700.0,33.5937,33.602,33.5772,33.5937,5700.0
2007-01-22 12:15:00,40.55,40.57,40.52,40.55,15800.0,33.602,33.6186,33.5772,33.602,15800.0
2007-01-22 12:20:00,40.55,40.6,40.55,40.58,11200.0,33.602,33.6435,33.602,33.6269,11200.0
2007-01-22 12:25:00,40.58,40.61,40.58,40.58,7000.0,33.6269,33.6517,33.6269,33.6269,7000.0
2007-01-22 12:30:00,40.58,40.58,40.55,40.57,11000.0,33.6269,33.6269,33.602,33.6186,11000.0
2007-01-22 12:35:00,40.57,40.59,40.55,40.55,5600.0,33.6186,33.6352,33.602,33.602,5600.0
2007-01-22 12:40:00,40.55,40.57,40.55,40.57,5900.0,33.602,33.6186,33.602,33.6186,5900.0
2007-01-22 12:45:00,40.57,40.57,40.54,40.56,3600.0,33.6186,33.6186,33.5937,33.6103,3600.0
2007-01-22 12:50:00,40.57,40.58,40.55,40.56,2000.0,33.6186,33.6269,33.602,33.6103,2000.0
2007-01-22 12:55:00,40.57,40.57,40.55,40.56,2400.0,33.6186,33.6186,33.602,33.6103,2400.0
2007-01-22 13:00:00,40.57,40.57,40.55,40.55,8100.0,33.6186,33.6186,33.602,33.602,8100.0
2007-01-22 13:05:00,40.56,40.56,40.53,40.56,6300.0,33.6103,33.6103,33.5854,33.6103,6300.0
2007-01-22 13:10:00,40.57,40.6,40.56,40.56,7600.0,33.6186,33.6435,33.6103,33.6103,7600.0
2007-01-22 13:15:00,40.58,40.6,40.57,40.6,1200.0,33.6269,33.6435,33.6186,33.6435,1200.0
2007-01-22 13:20:00,40.6,40.6,40.57,40.58,2100.0,33.6435,33.6435,33.6186,33.6269,2100.0
2007-01-22 13:25:00,40.58,40.59,40.58,40.58,3200.0,33.6269,33.6352,33.6269,33.6269,3200.0
2007-01-22 13:30:00,40.58,40.59,40.54,40.58,5800.0,33.6269,33.6352,33.5937,33.6269,5800.0
2007-01-22 13:35:00,40.58,40.6,40.57,40.59,4900.0,33.6269,33.6435,33.6186,33.6352,4900.0
2007-01-22 13:40:00,40.58,40.58,40.56,40.58,1600.0,33.6269,33.6269,33.6103,33.6269,1600.0
2007-01-22 13:45:00,40.58,40.59,40.56,40.58,4300.0,33.6269,33.6352,33.6103,33.6269,4300.0
2007-01-22 13:50:00,40.58,40.61,40.57,40.59,4800.0,33.6269,33.6517,33.6186,33.6352,4800.0
2007-01-22 13:55:00,40.6,40.61,40.59,40.6,2800.0,33.6435,33.6517,33.6352,33.6435,2800.0
2007-01-22 14:00:00,40.59,40.6,40.58,40.59,2500.0,33.6352,33.6435,33.6269,33.6352,2500.0
2007-01-22 14:05:00,40.6,40.6,40.56,40.57,6000.0,33.6435,33.6435,33.6103,33.6186,6000.0
2007-01-22 14:10:00,40.57,40.6,40.56,40.58,3700.0,33.6186,33.6435,33.6103,33.6269,3700.0
2007-01-22 14:15:00,40.6,40.61,40.58,40.6,7800.0,33.6435,33.6517,33.6269,33.6435,7800.0
2007-01-22 14:20:00,40.6,40.62,40.59,40.62,4300.0,33.6435,33.66,33.6352,33.66,4300.0
2007-01-22 14:25:00,40.62,40.62,40.6,40.61,2500.0,33.66,33.66,33.6435,33.6517,2500.0
2007-01-22 14:30:00,40.62,40.64,40.6,40.63,6100.0,33.66,33.6766,33.6435,33.6683,6100.0
2007-01-22 14:35:00,40.62,40.62,40.59,40.59,1200.0,33.66,33.66,33.6352,33.6352,1200.0
2007-01-22 14:40:00,40.59,40.62,40.59,40.62,3400.0,33.6352,33.66,33.6352,33.66,3400.0
2007-01-22 14:45:00,40.6,40.63,40.6,40.61,4100.0,33.6435,33.6683,33.6435,33.6517,4100.0
2007-01-22 14:50:00,40.61,40.63,40.61,40.61,5200.0,33.6517,33.6683,33.6517,33.6517,5200.0
2007-01-22 14:55:00,40.61,40.65,40.61,40.64,5500.0,33.6517,33.6849,33.6517,33.6766,5500.0
2007-01-22 15:00:00,40.65,40.66,40.6,40.62,6000.0,33.6849,33.6932,33.6435,33.66,6000.0
2007-01-22 15:05:00,40.63,40.65,40.59,40.64,9700.0,33.6683,33.6849,33.6352,33.6766,9700.0
2007-01-22 15:10:00,40.65,40.67,40.64,40.65,7500.0,33.6849,33.7015,33.6766,33.6849,7500.0
2007-01-22 15:15:00,40.64,40.66,40.63,40.63,4900.0,33.6766,33.6932,33.6683,33.6683,4900.0
2007-01-22 15:20:00,40.63,40.66,40.59,40.66,8600.0,33.6683,33.6932,33.6352,33.6932,8600.0
2007-01-22 15:25:00,40.66,40.69,40.65,40.67,4900.0,33.6932,33.718,33.6849,33.7015,4900.0
2007-01-22 15:30:00,40.68,40.69,40.64,40.69,8500.0,33.7097,33.718,33.6766,33.718,8500.0
2007-01-22 15:35:00,40.67,40.73,40.67,40.72,22700.0,33.7015,33.7512,33.7015,33.7429,22700.0
2007-01-22 15:40:00,40.72,40.76,40.71,40.75,14000.0,33.7429,33.776,33.7346,33.7678,14000.0
2007-01-22 15:45:00,40.75,40.75,40.73,40.73,18600.0,33.7678,33.7678,33.7512,33.7512,18600.0
2007-01-22 15:50:00,40.73,40.74,40.7,40.7,10300.0,33.7512,33.7595,33.7263,33.7263,10300.0
2007-01-22 15:55:00,40.7,40.71,40.67,40.68,14700.0,33.7263,33.7346,33.7015,33.7097,14700.0
2007-01-23 09:30:00,40.65,40.75,40.65,40.68,8200.0,33.6849,33.7678,33.6849,33.7097,8200.0
2007-01-23 09:35:00,40.68,40.68,40.52,40.52,4800.0,33.7097,33.7097,33.5772,33.5772,4800.0
2007-01-23 09:40:00,40.52,40.56,40.48,40.48,3200.0,33.5772,33.6103,33.544,33.544,3200.0
2007-01-23 09:45:00,40.48,40.57,40.48,40.53,9900.0,33.544,33.6186,33.544,33.5854,9900.0
2007-01-23 09:50:00,40.53,40.59,40.52,40.58,3300.0,33.5854,33.6352,33.5772,33.6269,3300.0
2007-01-23 09:55:00,40.57,40.72,40.57,40.72,4400.0,33.6186,33.7429,33.6186,33.7429,4400.0
2007-01-23 10:00:00,40.71,40.71,40.65,40.65,2800.0,33.7346,33.7346,33.6849,33.6849,2800.0
2007-01-23 10:05:00,40.68,40.68,40.66,40.66,1800.0,33.7097,33.7097,33.6932,33.6932,1800.0
2007-01-23 10:10:00,40.7,40.73,40.63,40.63,2400.0,33.7263,33.7512,33.6683,33.6683,2400.0
2007-01-23 10:15:00,40.63,40.66,40.63,40.65,600.0,33.6683,33.6932,33.6683,33.6849,600.0
2007-01-23 10:20:00,40.67,40.68,40.67,40.67,800.0,33.7015,33.7097,33.7015,33.7015,800.0
2007-01-23 10:25:00,40.66,40.69,40.66,40.69,1100.0,33.6932,33.718,33.6932,33.718,1100.0
2007-01-23 10:30:00,40.68,40.69,40.65,40.65,1500.0,33.7097,33.718,33.6849,33.6849,1500.0
2007-01-23 10:35:00,40.65,40.69,40.63,40.69,15700.0,33.6849,33.718,33.6683,33.718,15700.0
2007-01-23 10:40:00,40.69,40.7,40.61,40.61,5800.0,33.718,33.7263,33.6517,33.6517,5800.0
2007-01-23 10:45:00,40.61,40.65,40.59,40.63,4600.0,33.6517,33.6849,33.6352,33.6683,4600.0
2007-01-23 10:50:00,40.63,40.65,40.63,40.64,800.0,33.6683,33.6849,33.6683,33.6766,800.0
2007-01-23 10:55:00,40.65,40.65,40.63,40.65,2000.0,33.6849,33.6849,33.6683,33.6849,2000.0
2007-01-23 11:00:00,40.63,40.63,40.62,40.62,1100.0,33.6683,33.6683,33.66,33.66,1100.0
2007-01-23 11:05:00,40.62,40.66,40.6,40.66,4300.0,33.66,33.6932,33.6435,33.6932,4300.0
2007-01-23 11:10:00,40.67,40.67,40.63,40.65,2800.0,33.7015,33.7015,33.6683,33.6849,2800.0
2007-01-23 11:15:00,40.65,40.68,40.65,40.68,2000.0,33.6849,33.7097,33.6849,33.7097,2000.0
2007-01-23 11:20:00,40.69,40.71,40.69,40.7,900.0,33.718,33.7346,33.718,33.7263,900.0
2007-01-23 11:25:00,40.7,40.71,40.64,40.64,5100.0,33.7263,33.7346,33.6766,33.6766,5100.0
2007-01-23 11:30:00,40.64,40.65,40.61,40.62,4400.0,33.6766,33.6849,33.6517,33.66,4400.0
2007-01-23 11:35:00,40.62,40.64,40.62,40.63,1500.0,33.66,33.6766,33.66,33.6683,1500.0
2007-01-23 11:40:00,40.63,40.65,40.63,40.64,2400.0,33.6683,33.6849,33.6683,33.6766,2400.0
2007-01-23 11:45:00,40.64,40.67,40.63,40.64,4300.0,33.6766,33.7015,33.6683,33.6766,4300.0
2007-01-23 11:50:00,40.63,40.65,40.62,40.64,4400.0,33.6683,33.6849,33.66,33.6766,4400.0
2007-01-23 11:55:00,40.64,40.65,40.64,40.65,1400.0,33.6766,33.6849,33.6766,33.6849,1400.0
2007-01-23 12:00:00,40.65,40.7,40.64,40.7,2800.0,33.6849,33.7263,33.6766,33.7263,2800.0
2007-01-23 12:05:00,40.66,40.7,40.63,40.66,1900.0,33.6932,33.7263,33.6683,33.6932,1900.0
2007-01-23 12:10:00,40.64,40.67,40.63,40.65,8900.0,33.6766,33.7015,33.6683,33.6849,8900.0
2007-01-23 12:15:00,40.65,40.65,40.62,40.62,1400.0,33.6849,33.6849,33.66,33.66,1400.0
2007-01-23 12:20:00,40.62,40.66,40.62,40.65,3000.0,33.66,33.6932,33.66,33.6849,3000.0
2007-01-23 12:25:00,40.65,40.66,40.64,40.65,1900.0,33.6849,33.6932,33.6766,33.6849,1900.0
2007-01-23 12:30:00,40.68,40.7,40.65,40.65,5500.0,33.7097,33.7263,33.6849,33.6849,5500.0
2007-01-23 12:35:00,40.65,40.65,40.63,40.64,3200.0,33.6849,33.6849,33.6683,33.6766,3200.0
2007-01-23 12:40:00,40.63,40.63,40.63,40.63,500.0,33.6683,33.6683,33.6683,33.6683,500.0
2007-01-23 12:45:00,40.64,40.73,40.64,40.73,2000.0,33.6766,33.7512,33.6766,33.7512,2000.0
2007-01-23 12:50:00,40.73,40.78,40.73,40.78,1700.0,33.7512,33.7926,33.7512,33.7926,1700.0
2007-01-23 12:55:00,40.77,40.8,40.77,40.78,2500.0,33.7843,33.8092,33.7843,33.7926,2500.0
2007-01-23 13:00:00,40.77,40.8,40.77,40.78,3600.0,33.7843,33.8092,33.7843,33.7926,3600.0
2007-01-23 13:05:00,40.78,40.78,40.76,40.78,3500.0,33.7926,33.7926,33.776,33.7926,3500.0
2007-01-23 13:10:00,40.76,40.78,40.75,40.75,4700.0,33.776,33.7926,33.7678,33.7678,4700.0
2007-01-23 13:15:00,40.77,40.77,40.73,40.73,800.0,33.7843,33.7843,33.7512,33.7512,800.0
2007-01-23 13:20:00,40.74,40.77,40.74,40.76,2800.0,33.7595,33.7843,33.7595,33.776,2800.0
2007-01-23 13:25:00,40.76,40.78,40.7,40.74,6300.0,33.776,33.7926,33.7263,33.7595,6300.0
2007-01-23 13:30:00,40.76,40.76,40.74,40.76,1500.0,33.776,33.776,33.7595,33.776,1500.0
2007-01-23 13:35:00,40.75,40.76,40.73,40.74,3000.0,33.7678,33.776,33.7512,33.7595,3000.0
2007-01-23 13:40:00,40.74,40.75,40.74,40.75,1100.0,33.7595,33.7678,33.7595,33.7678,1100.0
2007-01-23 13:45:00,40.74,40.76,40.74,40.75,2200.0,33.7595,33.776,33.7595,33.7678,2200.0
2007-01-23 13:50:00,40.74,40.75,40.74,40.74,3700.0,33.7595,33.7678,33.7595,33.7595,3700.0
2007-01-23 13:55:00,40.74,40.75,40.73,40.74,3400.0,33.7595,33.7678,33.7512,33.7595,3400.0
2007-01-23 14:00:00,40.72,40.72,40.68,40.68,3300.0,33.7429,33.7429,33.7097,33.7097,3300.0
2007-01-23 14:05:00,40.68,40.69,40.63,40.64,4300.0,33.7097,33.718,33.6683,33.6766,4300.0
2007-01-23 14:10:00,40.65,40.65,40.61,40.61,2800.0,33.6849,33.6849,33.6517,33.6517,2800.0
2007-01-23 14:15:00,40.6,40.64,40.6,40.64,3900.0,33.6435,33.6766,33.6435,33.6766,3900.0
2007-01-23 14:20:00,40.64,40.65,40.6,40.6,5800.0,33.6766,33.6849,33.6435,33.6435,5800.0
2007-01-23 14:25:00,40.61,40.61,40.6,40.61,4300.0,33.6517,33.6517,33.6435,33.6517,4300.0
2007-01-23 14:30:00,40.6,40.61,40.51,40.51,11200.0,33.6435,33.6517,33.5689,33.5689,11200.0
2007-01-23 14:35:00,40.51,40.63,40.5,40.63,13700.0,33.5689,33.6683,33.5606,33.6683,13700.0
2007-01-23 14:40:00,40.63,40.63,40.58,40.61,13000.0,33.6683,33.6683,33.6269,33.6517,13000.0
2007-01-23 14:45:00,40.59,40.61,40.58,40.61,11300.0,33.6352,33.6517,33.6269,33.6517,11300.0
2007-01-23 14:50:00,40.6,40.62,40.59,40.62,8100.0,33.6435,33.66,33.6352,33.66,8100.0
2007-01-23 14:55:00,40.63,40.65,40.59,40.65,7400.0,33.6683,33.6849,33.6352,33.6849,7400.0
2007-01-23 15:00:00,40.64,40.65,40.64,40.64,6200.0,33.6766,33.6849,33.6766,33.6766,6200.0
2007-01-23 15:05:00,40.64,40.65,40.62,40.64,9400.0,33.6766,33.6849,33.66,33.6766,9400.0
2007-01-23 15:10:00,40.63,40.64,40.63,40.64,6500.0,33.6683,33.6766,33.6683,33.6766,6500.0
2007-01-23 15:15:00,40.64,40.64,40.62,40.64,12600.0,33.6766,33.6766,33.66,33.6766,12600.0
2007-01-23 15:20:00,40.65,40.65,40.6,40.62,12000.0,33.6849,33.6849,33.6435,33.66,12000.0
2007-01-23 15:25:00,40.62,40.62,40.6,40.6,8300.0,33.66,33.66,33.6435,33.6435,8300.0
2007-01-23 15:30:00,40.62,40.62,40.6,40.6,4500.0,33.66,33.66,33.6435,33.6435,4500.0
2007-01-23 15:35:00,40.6,40.61,40.59,40.6,7200.0,33.6435,33.6517,33.6352,33.6435,7200.0
2007-01-23 15:40:00,40.61,40.61,40.59,40.6,6200.0,33.6517,33.6517,33.6352,33.6435,6200.0
2007-01-23 15:45:00,40.6,40.61,40.59,40.6,12400.0,33.6435,33.6517,33.6352,33.6435,12400.0
2007-01-23 15:50:00,40.6,40.61,40.56,40.56,29200.0,33.6435,33.6517,33.6103,33.6103,29200.0
2007-01-23 15:55:00,40.58,40.62,40.54,40.61,30800.0,33.6269,33.66,33.5937,33.6517,30800.0
2007-01-24 09:30:00,40.68,40.68,40.68,40.68,3600.0,33.7097,33.7097,33.7097,33.7097,3600.0
2007-01-24 09:35:00,40.68,40.68,40.54,40.6,3900.0,33.7097,33.7097,33.5937,33.6435,3900.0
2007-01-24 09:40:00,40.63,40.69,40.62,40.69,3500.0,33.6683,33.718,33.66,33.718,3500.0
2007-01-24 09:45:00,40.65,40.68,40.62,40.66,4400.0,33.6849,33.7097,33.66,33.6932,4400.0
2007-01-24 09:50:00,40.66,40.66,40.59,40.6,1500.0,33.6932,33.6932,33.6352,33.6435,1500.0
2007-01-24 09:55:00,40.62,40.63,40.58,40.63,2600.0,33.66,33.6683,33.6269,33.6683,2600.0
2007-01-24 10:00:00,40.63,40.68,40.62,40.65,3900.0,33.6683,33.7097,33.66,33.6849,3900.0
2007-01-24 10:05:00,40.65,40.72,40.64,40.72,2500.0,33.6849,33.7429,33.6766,33.7429,2500.0
2007-01-24 10:10:00,40.72,40.73,40.66,40.7,4200.0,33.7429,33.7512,33.6932,33.7263,4200.0
2007-01-24 10:15:00,40.69,40.73,40.69,40.73,1900.0,33.718,33.7512,33.718,33.7512,1900.0
2007-01-24 10:20:00,40.73,40.74,40.7,40.74,2200.0,33.7512,33.7595,33.7263,33.7595,2200.0
2007-01-24 10:25:00,40.75,40.77,40.75,40.76,900.0,33.7678,33.7843,33.7678,33.776,900.0
2007-01-24 10:30:00,40.75,40.81,40.75,40.81,2900.0,33.7678,33.8175,33.7678,33.8175,2900.0
2007-01-24 10:35:00,40.81,40.83,40.79,40.79,1600.0,33.8175,33.834,33.8009,33.8009,1600.0
2007-01-24 10:40:00,40.77,40.79,40.68,40.7,7800.0,33.7843,33.8009,33.7097,33.7263,7800.0
2007-01-24 10:45:00,40.74,40.74,40.71,40.71,800.0,33.7595,33.7595,33.7346,33.7346,800.0
2007-01-24 10:50:00,40.71,40.72,40.67,40.7,2200.0,33.7346,33.7429,33.7015,33.7263,2200.0
2007-01-24 10:55:00,40.72,40.76,40.72,40.72,2900.0,33.7429,33.776,33.7429,33.7429,2900.0
2007-01-24 11:00:00,40.74,40.76,40.72,40.75,2900.0,33.7595,33.776,33.7429,33.7678,2900.0
2007-01-24 11:05:00,40.75,40.76,40.74,40.75,5000.0,33.7678,33.776,33.7595,33.7678,5000.0
2007-01-24 11:10:00,40.75,40.76,40.73,40.76,5000.0,33.7678,33.776,33.7512,33.776,5000.0
2007-01-24 11:15:00,40.75,40.75,40.69,40.74,13200.0,33.7678,33.7678,33.718,33.7595,13200.0
2007-01-24 11:20:00,40.76,40.76,40.7,40.7,13000.0,33.776,33.776,33.7263,33.7263,13000.0
2007-01-24 11:25:00,40.7,40.76,40.7,40.75,5500.0,33.7263,33.776,33.7263,33.7678,5500.0
2007-01-24 11:30:00,40.75,40.75,40.73,40.74,69000.0,33.7678,33.7678,33.7512,33.7595,69000.0
2007-01-24 11:35:00,40.73,40.73,40.71,40.73,1500.0,33.7512,33.7512,33.7346,33.7512,1500.0
2007-01-24 11:40:00,40.73,40.73,40.73,40.73,1800.0,33.7512,33.7512,33.7512,33.7512,1800.0
2007-01-24 11:45:00,40.73,40.74,40.71,40.73,1700.0,33.7512,33.7595,33.7346,33.7512,1700.0
2007-01-24 11:50:00,40.7,40.7,40.66,40.68,4700.0,33.7263,33.7263,33.6932,33.7097,4700.0
2007-01-24 11:55:00,40.69,40.69,40.65,40.67,2200.0,33.718,33.718,33.6849,33.7015,2200.0
2007-01-24 12:00:00,40.67,40.67,40.61,40.65,9100.0,33.7015,33.7015,33.6517,33.6849,9100.0
2007-01-24 12:05:00,40.66,40.68,40.64,40.68,2100.0,33.6932,33.7097,33.6766,33.7097,2100.0
2007-01-24 12:10:00,40.66,40.68,40.66,40.68,1000.0,33.6932,33.7097,33.6932,33.7097,1000.0
2007-01-24 12:15:00,40.7,40.7,40.67,40.67,900.0,33.7263,33.7263,33.7015,33.7015,900.0
2007-01-24 12:20:00,40.69,40.69,40.69,40.69,200.0,33.718,33.718,33.718,33.718,200.0
2007-01-24 12:25:00,40.69,40.7,40.68,40.7,900.0,33.718,33.7263,33.7097,33.7263,900.0
2007-01-24 12:30:00,40.7,40.7,40.69,40.7,1000.0,33.7263,33.7263,33.718,33.7263,1000.0
2007-01-24 12:35:00,40.7,40.77,40.7,40.76,26800.0,33.7263,33.7843,33.7263,33.776,26800.0
2007-01-24 12:40:00,40.76,40.77,40.73,40.73,5400.0,33.776,33.7843,33.7512,33.7512,5400.0
2007-01-24 12:45:00,40.75,40.76,40.73,40.75,4200.0,33.7678,33.776,33.7512,33.7678,4200.0
2007-01-24 12:50:00,40.75,40.79,40.75,40.75,3200.0,33.7678,33.8009,33.7678,33.7678,3200.0
2007-01-24 12:55:00,40.76,40.77,40.76,40.76,800.0,33.776,33.7843,33.776,33.776,800.0
2007-01-24 13:00:00,40.75,40.82,40.75,40.8,8200.0,33.7678,33.8258,33.7678,33.8092,8200.0
2007-01-24 13:05:00,40.79,40.79,40.75,40.76,1400.0,33.8009,33.8009,33.7678,33.776,1400.0
2007-01-24 13:10:00,40.76,40.76,40.75,40.76,2500.0,33.776,33.776,33.7678,33.776,2500.0
2007-01-24 13:15:00,40.77,40.77,40.77,40.77,600.0,33.7843,33.7843,33.7843,33.7843,600.0
2007-01-24 13:20:00,40.78,40.8,40.75,40.76,1400.0,33.7926,33.8092,33.7678,33.776,1400.0
2007-01-24 13:25:00,40.75,40.78,40.75,40.78,600.0,33.7678,33.7926,33.7678,33.7926,600.0
2007-01-24 13:30:00,40.78,40.78,40.78,40.78,600.0,33.7926,33.7926,33.7926,33.7926,600.0
2007-01-24 13:35:00,40.76,40.78,40.75,40.75,4600.0,33.776,33.7926,33.7678,33.7678,4600.0
2007-01-24 13:40:00,40.77,40.77,40.75,40.76,3600.0,33.7843,33.7843,33.7678,33.776,3600.0
2007-01-24 13:45:00,40.75,40.75,40.75,40.75,3600.0,33.7678,33.7678,33.7678,33.7678,3600.0
2007-01-24 13:50:00,40.73,40.74,40.73,40.74,700.0,33.7512,33.7595,33.7512,33.7595,700.0
2007-01-24 13:55:00,40.74,40.82,40.74,40.81,6500.0,33.7595,33.8258,33.7595,33.8175,6500.0
2007-01-24 14:00:00,40.8,40.8,40.76,40.77,2300.0,33.8092,33.8092,33.776,33.7843,2300.0
2007-01-24 14:05:00,40.75,40.75,40.72,40.72,1400.0,33.7678,33.7678,33.7429,33.7429,1400.0
2007-01-24 14:10:00,40.74,40.74,40.72,40.73,1600.0,33.7595,33.7595,33.7429,33.7512,1600.0
2007-01-24 14:15:00,40.72,40.75,40.72,40.75,1000.0,33.7429,33.7678,33.7429,33.7678,1000.0
2007-01-24 14:20:00,40.73,40.78,40.73,40.75,4300.0,33.7512,33.7926,33.7512,33.7678,4300.0
2007-01-24 14:25:00,40.74,40.77,40.71,40.77,2000.0,33.7595,33.7843,33.7346,33.7843,2000.0
2007-01-24 14:30:00,40.76,40.81,40.76,40.81,2700.0,33.776,33.8175,33.776,33.8175,2700.0
2007-01-24 14:35:00,40.78,40.81,40.78,40.81,1700.0,33.7926,33.8175,33.7926,33.8175,1700.0
2007-01-24 14:40:00,40.83,40.84,40.81,40.82,3300.0,33.834,33.8423,33.8175,33.8258,3300.0
2007-01-24 14:45:00,40.8,40.81,40.76,40.79,3900.0,33.8092,33.8175,33.776,33.8009,3900.0
2007-01-24 14:50:00,40.79,40.82,40.77,40.78,3200.0,33.8009,33.8258,33.7843,33.7926,3200.0
2007-01-24 14:55:00,40.8,40.8,40.77,40.8,3000.0,33.8092,33.8092,33.7843,33.8092,3000.0
2007-01-24 15:00:00,40.8,40.84,40.79,40.8,14100.0,33.8092,33.8423,33.8009,33.8092,14100.0
2007-01-24 15:05:00,40.79,40.84,40.79,40.81,9000.0,33.8009,33.8423,33.8009,33.8175,9000.0
2007-01-24 15:10:00,40.8,40.8,40.78,40.79,7300.0,33.8092,33.8092,33.7926,33.8009,7300.0
2007-01-24 15:15:00,40.78,40.79,40.78,40.79,4500.0,33.7926,33.8009,33.7926,33.8009,4500.0
2007-01-24 15:20:00,40.78,40.8,40.78,40.79,10200.0,33.7926,33.8092,33.7926,33.8009,10200.0
2007-01-24 15:25:00,40.78,40.8,40.78,40.78,5000.0,33.7926,33.8092,33.7926,33.7926,5000.0
2007-01-24 15:30:00,40.78,40.82,40.78,40.79,15600.0,33.7926,33.8258,33.7926,33.8009,15600.0
2007-01-24 15:35:00,40.81,40.84,40.79,40.79,48400.0,33.8175,33.8423,33.8009,33.8009,48400.0
2007-01-24 15:40:00,40.8,40.81,40.73,40.75,16000.0,33.8092,33.8175,33.7512,33.7678,16000.0
2007-01-24 15:45:00,40.75,40.75,40.72,40.75,19700.0,33.7678,33.7678,33.7429,33.7678,19700.0
2007-01-24 15:50:00,40.73,40.77,40.73,40.73,12100.0,33.7512,33.7843,33.7512,33.7512,12100.0
2007-01-24 15:55:00,40.74,40.78,40.74,40.77,11300.0,33.7595,33.7926,33.7595,33.7843,11300.0
2007-01-25 09:30:00,40.87,40.89,40.76,40.76,8800.0,33.8672,33.8838,33.776,33.776,8800.0
2007-01-25 09:35:00,40.79,40.84,40.79,40.83,2500.0,33.8009,33.8423,33.8009,33.834,2500.0
2007-01-25 09:40:00,40.81,40.84,40.75,40.75,3500.0,33.8175,33.8423,33.7678,33.7678,3500.0
2007-01-25 09:45:00,40.7,40.71,40.51,40.51,15200.0,33.7263,33.7346,33.5689,33.5689,15200.0
2007-01-25 09:50:00,40.51,40.53,40.47,40.52,8200.0,33.5689,33.5854,33.5357,33.5772,8200.0
2007-01-25 09:55:00,40.52,40.53,40.46,40.52,2800.0,33.5772,33.5854,33.5274,33.5772,2800.0
2007-01-25 10:00:00,40.51,40.52,40.41,40.46,8300.0,33.5689,33.5772,33.486,33.5274,8300.0
2007-01-25 10:05:00,40.47,40.5,40.45,40.46,5200.0,33.5357,33.5606,33.5192,33.5274,5200.0
2007-01-25 10:10:00,40.47,40.5,40.47,40.49,20000.0,33.5357,33.5606,33.5357,33.5523,20000.0
2007-01-25 10:15:00,40.5,40.5,40.48,40.5,7500.0,33.5606,33.5606,33.544,33.5606,7500.0
2007-01-25 10:20:00,40.48,40.55,40.48,40.55,11300.0,33.544,33.602,33.544,33.602,11300.0
2007-01-25 10:25:00,40.54,40.55,40.47,40.5,3700.0,33.5937,33.602,33.5357,33.5606,3700.0
2007-01-25 10:30:00,40.5,40.52,40.48,40.5,2800.0,33.5606,33.5772,33.544,33.5606,2800.0
2007-01-25 10:35:00,40.51,40.59,40.48,40.48,11000.0,33.5689,33.6352,33.544,33.544,11000.0
2007-01-25 10:40:00,40.51,40.54,40.49,40.52,8000.0,33.5689,33.5937,33.5523,33.5772,8000.0
2007-01-25 10:45:00,40.51,40.54,40.5,40.53,4300.0,33.5689,33.5937,33.5606,33.5854,4300.0
2007-01-25 10:50:00,40.54,40.61,40.53,40.61,2800.0,33.5937,33.6517,33.5854,33.6517,2800.0
2007-01-25 10:55:00,40.62,40.62,40.52,40.53,4900.0,33.66,33.66,33.5772,33.5854,4900.0
2007-01-25 11:00:00,40.54,40.55,40.53,40.54,2900.0,33.5937,33.602,33.5854,33.5937,2900.0
2007-01-25 11:05:00,40.53,40.53,40.52,40.52,1400.0,33.5854,33.5854,33.5772,33.5772,1400.0
2007-01-25 11:10:00,40.51,40.53,40.5,40.53,1900.0,33.5689,33.5854,33.5606,33.5854,1900.0
2007-01-25 11:15:00,40.53,40.53,40.5,40.51,3300.0,33.5854,33.5854,33.5606,33.5689,3300.0
2007-01-25 11:20:00,40.52,40.53,40.52,40.52,1600.0,33.5772,33.5854,33.5772,33.5772,1600.0
2007-01-25 11:25:00,40.52,40.54,40.52,40.54,1600.0,33.5772,33.5937,33.5772,33.5937,1600.0
2007-01-25 11:30:00,40.53,40.54,40.52,40.52,2200.0,33.5854,33.5937,33.5772,33.5772,2200.0
2007-01-25 11:35:00,40.53,40.53,40.51,40.53,1600.0,33.5854,33.5854,33.5689,33.5854,1600.0
2007-01-25 11:40:00,40.53,40.54,40.51,40.51,2800.0,33.5854,33.5937,33.5689,33.5689,2800.0
2007-01-25 11:45:00,40.53,40.53,40.52,40.52,12200.0,33.5854,33.5854,33.5772,33.5772,12200.0
2007-01-25 11:50:00,40.52,40.53,40.51,40.51,1500.0,33.5772,33.5854,33.5689,33.5689,1500.0
2007-01-25 11:55:00,40.51,40.51,40.48,40.5,3900.0,33.5689,33.5689,33.544,33.5606,3900.0
2007-01-25 12:00:00,40.51,40.52,40.49,40.49,1700.0,33.5689,33.5772,33.5523,33.5523,1700.0
2007-01-25 12:05:00,40.5,40.51,40.48,40.48,5000.0,33.5606,33.5689,33.544,33.544,5000.0
2007-01-25 12:10:00,40.49,40.51,40.47,40.5,7100.0,33.5523,33.5689,33.5357,33.5606,7100.0
2007-01-25 12:15:00,40.51,40.52,40.51,40.51,10700.0,33.5689,33.5772,33.5689,33.5689,10700.0
2007-01-25 12:20:00,40.51,40.52,40.5,40.51,7700.0,33.5689,33.5772,33.5606,33.5689,7700.0
2007-01-25 12:25:00,40.51,40.51,40.47,40.49,4500.0,33.5689,33.5689,33.5357,33.5523,4500.0
2007-01-25 12:30:00,40.49,40.51,40.49,40.51,2000.0,33.5523,33.5689,33.5523,33.5689,2000.0
2007-01-25 12:35:00,40.51,40.51,40.5,40.5,4400.0,33.5689,33.5689,33.5606,33.5606,4400.0
2007-01-25 12:40:00,40.51,40.53,40.51,40.53,1000.0,33.5689,33.5854,33.5689,33.5854,1000.0
2007-01-25 12:45:00,40.53,40.53,40.53,40.53,700.0,33.5854,33.5854,33.5854,33.5854,700.0
2007-01-25 12:50:00,40.52,40.52,40.49,40.51,5200.0,33.5772,33.5772,33.5523,33.5689,5200.0
2007-01-25 12:55:00,40.49,40.51,40.49,40.51,700.0,33.5523,33.5689,33.5523,33.5689,700.0
2007-01-25 13:00:00,40.49,40.51,40.49,40.51,3000.0,33.5523,33.5689,33.5523,33.5689,3000.0
2007-01-25 13:05:00,40.51,40.51,40.5,40.5,4600.0,33.5689,33.5689,33.5606,33.5606,4600.0
2007-01-25 13:10:00,40.5,40.53,40.5,40.53,3100.0,33.5606,33.5854,33.5606,33.5854,3100.0
2007-01-25 13:15:00,40.52,40.54,40.51,40.54,5800.0,33.5772,33.5937,33.5689,33.5937,5800.0
2007-01-25 13:20:00,40.53,40.54,40.53,40.54,3900.0,33.5854,33.5937,33.5854,33.5937,3900.0
2007-01-25 13:25:00,40.53,40.54,40.52,40.52,3800.0,33.5854,33.5937,33.5772,33.5772,3800.0
2007-01-25 13:30:00,40.52,40.53,40.5,40.51,4200.0,33.5772,33.5854,33.5606,33.5689,4200.0
2007-01-25 13:35:00,40.51,40.51,40.45,40.47,9900.0,33.5689,33.5689,33.5192,33.5357,9900.0
2007-01-25 13:40:00,40.47,40.5,40.45,40.5,1400.0,33.5357,33.5606,33.5192,33.5606,1400.0
2007-01-25 13:45:00,40.49,40.49,40.46,40.47,4300.0,33.5523,33.5523,33.5274,33.5357,4300.0
2007-01-25 13:50:00,40.48,40.51,40.47,40.49,2400.0,33.544,33.5689,33.5357,33.5523,2400.0
2007-01-25 13:55:00,40.49,40.49,40.42,40.42,1800.0,33.5523,33.5523,33.4943,33.4943,1800.0
2007-01-25 14:00:00,40.43,40.5,40.39,40.5,10200.0,33.5026,33.5606,33.4694,33.5606,10200.0
2007-01-25 14:05:00,40.48,40.52,40.48,40.5,6700.0,33.544,33.5772,33.544,33.5606,6700.0
2007-01-25 14:10:00,40.5,40.51,40.5,40.51,4800.0,33.5606,33.5689,33.5606,33.5689,4800.0
2007-01-25 14:15:00,40.5,40.51,40.49,40.49,2600.0,33.5606,33.5689,33.5523,33.5523,2600.0
2007-01-25 14:20:00,40.51,40.51,40.48,40.5,29200.0,33.5689,33.5689,33.544,33.5606,29200.0
2007-01-25 14:25:00,40.5,40.52,40.47,40.49,6400.0,33.5606,33.5772,33.5357,33.5523,6400.0
2007-01-25 14:30:00,40.49,40.49,40.49,40.49,1200.0,33.5523,33.5523,33.5523,33.5523,1200.0
2007-01-25 14:35:00,40.49,40.51,40.49,40.5,4100.0,33.5523,33.5689,33.5523,33.5606,4100.0
2007-01-25 14:40:00,40.49,40.5,40.49,40.5,2100.0,33.5523,33.5606,33.5523,33.5606,2100.0
2007-01-25 14:45:00,40.5,40.51,40.5,40.5,2900.0,33.5606,33.5689,33.5606,33.5606,2900.0
2007-01-25 14:50:00,40.51,40.53,40.51,40.53,5300.0,33.5689,33.5854,33.5689,33.5854,5300.0
2007-01-25 14:55:00,40.53,40.53,40.52,40.52,1600.0,33.5854,33.5854,33.5772,33.5772,1600.0
2007-01-25 15:00:00,40.52,40.52,40.47,40.47,5000.0,33.5772,33.5772,33.5357,33.5357,5000.0
2007-01-25 15:05:00,40.47,40.48,40.43,40.44,6200.0,33.5357,33.544,33.5026,33.5109,6200.0
2007-01-25 15:10:00,40.44,40.5,40.44,40.49,6100.0,33.5109,33.5606,33.5109,33.5523,6100.0
2007-01-25 15:15:00,40.49,40.51,40.49,40.5,7300.0,33.5523,33.5689,33.5523,33.5606,7300.0
2007-01-25 15:20:00,40.5,40.5,40.49,40.5,3200.0,33.5606,33.5606,33.5523,33.5606,3200.0
2007-01-25 15:25:00,40.5,40.51,40.5,40.5,7100.0,33.5606,33.5689,33.5606,33.5606,7100.0
2007-01-25 15:30:00,40.5,40.5,40.47,40.48,4800.0,33.5606,33.5606,33.5357,33.544,4800.0
2007-01-25 15:35:00,40.48,40.5,40.48,40.49,7600.0,33.544,33.5606,33.544,33.5523,7600.0
2007-01-25 15:40:00,40.49,40.5,40.48,40.48,5600.0,33.5523,33.5606,33.544,33.544,5600.0
2007-01-25 15:45:00,40.47,40.51,40.47,40.5,5600.0,33.5357,33.5689,33.5357,33.5606,5600.0
2007-01-25 15:50:00,40.49,40.5,40.47,40.48,12600.0,33.5523,33.5606,33.5357,33.544,12600.0
2007-01-25 15:55:00,40.49,40.5,40.47,40.48,9500.0,33.5523,33.5606,33.5357,33.544,9500.0
2007-01-26 09:30:00,40.47,40.5,40.47,40.5,2800.0,33.5357,33.5606,33.5357,33.5606,2800.0
2007-01-26 09:35:00,40.44,40.44,40.22,40.23,6700.0,33.5109,33.5109,33.3286,33.3369,6700.0
2007-01-26 09:40:00,40.21,40.25,40.15,40.18,3500.0,33.3203,33.3534,33.2706,33.2954,3500.0
2007-01-26 09:45:00,40.18,40.25,40.15,40.23,10200.0,33.2954,33.3534,33.2706,33.3369,10200.0
2007-01-26 09:50:00,40.22,40.25,40.22,40.25,5700.0,33.3286,33.3534,33.3286,33.3534,5700.0
2007-01-26 09:55:00,40.25,40.26,40.2,40.24,35800.0,33.3534,33.3617,33.312,33.3451,35800.0
2007-01-26 10:00:00,40.26,40.26,40.01,40.01,7500.0,33.3617,33.3617,33.1545,33.1545,7500.0
2007-01-26 10:05:00,40.01,40.07,40.01,40.05,3400.0,33.1545,33.2043,33.1545,33.1877,3400.0
2007-01-26 10:10:00,40.05,40.06,40.0,40.06,4200.0,33.1877,33.196,33.1463,33.196,4200.0
2007-01-26 10:15:00,40.06,40.12,40.05,40.12,3900.0,33.196,33.2457,33.1877,33.2457,3900.0
2007-01-26 10:20:00,40.12,40.14,40.09,40.14,1300.0,33.2457,33.2623,33.2208,33.2623,1300.0
2007-01-26 10:25:00,40.14,40.2,40.14,40.2,2700.0,33.2623,33.312,33.2623,33.312,2700.0
2007-01-26 10:30:00,40.2,40.22,40.15,40.19,4300.0,33.312,33.3286,33.2706,33.3037,4300.0
2007-01-26 10:35:00,40.18,40.25,40.18,40.25,3000.0,33.2954,33.3534,33.2954,33.3534,3000.0
2007-01-26 10:40:00,40.24,40.24,40.12,40.12,2000.0,33.3451,33.3451,33.2457,33.2457,2000.0
2007-01-26 10:45:00,40.16,40.19,40.16,40.19,1100.0,33.2788,33.3037,33.2788,33.3037,1100.0
2007-01-26 10:50:00,40.2,40.25,40.17,40.24,4500.0,33.312,33.3534,33.2871,33.3451,4500.0
2007-01-26 10:55:00,40.2,40.22,40.18,40.19,2700.0,33.312,33.3286,33.2954,33.3037,2700.0
2007-01-26 11:00:00,40.18,40.18,40.1,40.1,2300.0,33.2954,33.2954,33.2291,33.2291,2300.0
2007-01-26 11:05:00,40.08,40.08,40.04,40.04,1500.0,33.2126,33.2126,33.1794,33.1794,1500.0
2007-01-26 11:10:00,40.05,40.06,40.03,40.04,2600.0,33.1877,33.196,33.1711,33.1794,2600.0
2007-01-26 11:15:00,40.02,40.03,39.97,40.01,37800.0,33.1628,33.1711,33.1214,33.1545,37800.0
2007-01-26 11:20:00,40.01,40.03,40.0,40.0,1300.0,33.1545,33.1711,33.1463,33.1463,1300.0
2007-01-26 11:25:00,40.03,40.03,40.0,40.02,3700.0,33.1711,33.1711,33.1463,33.1628,3700.0
2007-01-26 11:30:00,40.03,40.03,39.98,39.98,2300.0,33.1711,33.1711,33.1297,33.1297,2300.0
2007-01-26 11:35:00,39.98,39.98,39.91,39.97,12600.0,33.1297,33.1297,33.0717,33.1214,12600.0
2007-01-26 11:40:00,39.97,39.98,39.89,39.95,6900.0,33.1214,33.1297,33.0551,33.1048,6900.0
2007-01-26 11:45:00,39.96,40.01,39.96,39.98,8600.0,33.1131,33.1545,33.1131,33.1297,8600.0
2007-01-26 11:50:00,39.95,39.98,39.94,39.97,6400.0,33.1048,33.1297,33.0965,33.1214,6400.0
2007-01-26 11:55:00,39.96,39.97,39.92,39.95,4600.0,33.1131,33.1214,33.08,33.1048,4600.0
2007-01-26 12:00:00,39.96,39.97,39.95,39.97,1800.0,33.1131,33.1214,33.1048,33.1214,1800.0
2007-01-26 12:05:00,39.96,40.0,39.96,39.97,3900.0,33.1131,33.1463,33.1131,33.1214,3900.0
2007-01-26 12:10:00,39.96,40.0,39.96,39.99,3100.0,33.1131,33.1463,33.1131,33.138,3100.0
2007-01-26 12:15:00,39.99,39.99,39.96,39.98,3700.0,33.138,33.138,33.1131,33.1297,3700.0
2007-01-26 12:20:00,39.99,40.01,39.96,40.0,11300.0,33.138,33.1545,33.1131,33.1463,11300.0
2007-01-26 12:25:00,40.0,40.0,39.99,40.0,4100.0,33.1463,33.1463,33.138,33.1463,4100.0
2007-01-26 12:30:00,40.0,40.02,39.99,40.01,3600.0,33.1463,33.1628,33.138,33.1545,3600.0
2007-01-26 12:35:00,40.01,40.05,40.0,40.0,11600.0,33.1545,33.1877,33.1463,33.1463,11600.0
2007-01-26 12:40:00,40.01,40.03,40.0,40.0,4000.0,33.1545,33.1711,33.1463,33.1463,4000.0
2007-01-26 12:45:00,40.0,40.0,39.96,39.97,20900.0,33.1463,33.1463,33.1131,33.1214,20900.0
2007-01-26 12:50:00,39.98,40.0,39.96,40.0,5500.0,33.1297,33.1463,33.1131,33.1463,5500.0
2007-01-26 12:55:00,40.0,40.02,39.98,40.0,15500.0,33.1463,33.1628,33.1297,33.1463,15500.0
2007-01-26 13:00:00,40.0,40.0,39.97,39.97,7900.0,33.1463,33.1463,33.1214,33.1214,7900.0
2007-01-26 13:05:00,39.96,39.96,39.88,39.9,4600.0,33.1131,33.1131,33.0468,33.0634,4600.0
2007-01-26 13:10:00,39.9,39.92,39.86,39.92,5700.0,33.0634,33.08,33.0302,33.08,5700.0
2007-01-26 13:15:00,39.91,39.94,39.89,39.94,2800.0,33.0717,33.0965,33.0551,33.0965,2800.0
2007-01-26 13:20:00,39.93,39.93,39.88,39.9,2000.0,33.0883,33.0883,33.0468,33.0634,2000.0
2007-01-26 13:25:00,39.9,39.92,39.86,39.9,2900.0,33.0634,33.08,33.0302,33.0634,2900.0
2007-01-26 13:30:00,39.88,39.94,39.87,39.89,3900.0,33.0468,33.0965,33.0385,33.0551,3900.0
2007-01-26 13:35:00,39.89,39.94,39.88,39.94,4100.0,33.0551,33.0965,33.0468,33.0965,4100.0
2007-01-26 13:40:00,39.94,39.96,39.91,39.96,5800.0,33.0965,33.1131,33.0717,33.1131,5800.0
2007-01-26 13:45:00,39.97,39.97,39.91,39.94,2500.0,33.1214,33.1214,33.0717,33.0965,2500.0
2007-01-26 13:50:00,39.93,39.98,39.92,39.97,2900.0,33.0883,33.1297,33.08,33.1214,2900.0
2007-01-26 13:55:00,39.97,39.98,39.93,39.96,2800.0,33.1214,33.1297,33.0883,33.1131,2800.0
2007-01-26 14:00:00,39.94,39.96,39.92,39.94,3700.0,33.0965,33.1131,33.08,33.0965,3700.0
2007-01-26 14:05:00,39.92,39.94,39.88,39.88,4600.0,33.08,33.0965,33.0468,33.0468,4600.0
2007-01-26 14:10:00,39.88,39.95,39.88,39.92,3600.0,33.0468,33.1048,33.0468,33.08,3600.0
2007-01-26 14:15:00,39.92,40.05,39.92,40.05,12800.0,33.08,33.1877,33.08,33.1877,12800.0
2007-01-26 14:20:00,40.04,40.04,39.99,40.01,15600.0,33.1794,33.1794,33.138,33.1545,15600.0
2007-01-26 14:25:00,40.02,40.02,39.97,39.97,6100.0,33.1628,33.1628,33.1214,33.1214,6100.0
2007-01-26 14:30:00,39.96,39.99,39.93,39.93,5500.0,33.1131,33.138,33.0883,33.0883,5500.0
2007-01-26 14:35:00,39.93,39.97,39.9,39.9,6800.0,33.0883,33.1214,33.0634,33.0634,6800.0
2007-01-26 14:40:00,39.9,39.94,39.89,39.93,5700.0,33.0634,33.0965,33.0551,33.0883,5700.0
2007-01-26 14:45:00,39.91,39.98,39.91,39.96,6200.0,33.0717,33.1297,33.0717,33.1131,6200.0
2007-01-26 14:50:00,39.92,39.96,39.92,39.96,4600.0,33.08,33.1131,33.08,33.1131,4600.0
2007-01-26 14:55:00,39.95,39.98,39.92,39.96,5300.0,33.1048,33.1297,33.08,33.1131,5300.0
2007-01-26 15:00:00,39.97,39.99,39.95,39.95,6300.0,33.1214,33.138,33.1048,33.1048,6300.0
2007-01-26 15:05:00,39.95,39.98,39.95,39.98,12000.0,33.1048,33.1297,33.1048,33.1297,12000.0
2007-01-26 15:10:00,39.98,40.01,39.97,40.01,20700.0,33.1297,33.1545,33.1214,33.1545,20700.0
2007-01-26 15:15:00,40.01,40.02,39.96,39.99,6800.0,33.1545,33.1628,33.1131,33.138,6800.0
2007-01-26 15:20:00,39.99,40.01,39.97,39.99,4500.0,33.138,33.1545,33.1214,33.138,4500.0
2007-01-26 15:25:00,39.99,40.02,39.97,39.97,5600.0,33.138,33.1628,33.1214,33.1214,5600.0
2007-01-26 15:30:00,39.97,40.0,39.94,39.97,7400.0,33.1214,33.1463,33.0965,33.1214,7400.0
2007-01-26 15:35:00,39.98,40.04,39.98,40.0,7100.0,33.1297,33.1794,33.1297,33.1463,7100.0
2007-01-26 15:40:00,40.01,40.03,39.99,40.01,4900.0,33.1545,33.1711,33.138,33.1545,4900.0
2007-01-26 15:45:00,40.02,40.05,40.01,40.05,5200.0,33.1628,33.1877,33.1545,33.1877,5200.0
2007-01-26 15:50:00,40.05,40.06,40.04,40.05,3600.0,33.1877,33.196,33.1794,33.1877,3600.0
2007-01-26 15:55:00,40.05,40.06,40.03,40.04,14500.0,33.1877,33.196,33.1711,33.1794,14500.0
2007-01-29 09:30:00,40.0,40.0,39.89,39.9,7400.0,33.1463,33.1463,33.0551,33.0634,7400.0
2007-01-29 09:35:00,39.91,40.04,39.9,40.04,8400.0,33.0717,33.1794,33.0634,33.1794,8400.0
2007-01-29 09:40:00,40.04,40.14,40.04,40.14,9000.0,33.1794,33.2623,33.1794,33.2623,9000.0
2007-01-29 09:45:00,40.14,40.27,40.14,40.23,7000.0,33.2623,33.37,33.2623,33.3369,7000.0
2007-01-29 09:50:00,40.22,40.35,40.22,40.35,13100.0,33.3286,33.4363,33.3286,33.4363,13100.0
2007-01-29 09:55:00,40.35,40.44,40.3,40.43,17000.0,33.4363,33.5109,33.3949,33.5026,17000.0
2007-01-29 10:00:00,40.43,40.7,40.43,40.67,33100.0,33.5026,33.7263,33.5026,33.7015,33100.0
2007-01-29 10:05:00,40.67,40.7,40.55,40.55,8500.0,33.7015,33.7263,33.602,33.602,8500.0
2007-01-29 10:10:00,40.51,40.55,40.5,40.54,6900.0,33.5689,33.602,33.5606,33.5937,6900.0
2007-01-29 10:15:00,40.53,40.58,40.5,40.57,7500.0,33.5854,33.6269,33.5606,33.6186,7500.0
2007-01-29 10:20:00,40.57,40.58,40.51,40.58,3900.0,33.6186,33.6269,33.5689,33.6269,3900.0
2007-01-29 10:25:00,40.57,40.64,40.57,40.64,7900.0,33.6186,33.6766,33.6186,33.6766,7900.0
2007-01-29 10:30:00,40.62,40.72,40.62,40.69,10000.0,33.66,33.7429,33.66,33.718,10000.0
2007-01-29 10:35:00,40.68,40.73,40.62,40.7,13500.0,33.7097,33.7512,33.66,33.7263,13500.0
2007-01-29 10:40:00,40.7,40.78,40.7,40.73,9500.0,33.7263,33.7926,33.7263,33.7512,9500.0
2007-01-29 10:45:00,40.7,40.78,40.66,40.68,11100.0,33.7263,33.7926,33.6932,33.7097,11100.0
2007-01-29 10:50:00,40.65,40.75,40.65,40.71,9800.0,33.6849,33.7678,33.6849,33.7346,9800.0
2007-01-29 10:55:00,40.73,40.76,40.68,40.68,10100.0,33.7512,33.776,33.7097,33.7097,10100.0
2007-01-29 11:00:00,40.66,40.7,40.54,40.54,10100.0,33.6932,33.7263,33.5937,33.5937,10100.0
2007-01-29 11:05:00,40.57,40.57,40.51,40.52,7700.0,33.6186,33.6186,33.5689,33.5772,7700.0
2007-01-29 11:10:00,40.52,40.55,40.49,40.5,6900.0,33.5772,33.602,33.5523,33.5606,6900.0
2007-01-29 11:15:00,40.5,40.51,40.4,40.43,11400.0,33.5606,33.5689,33.4777,33.5026,11400.0
2007-01-29 11:20:00,40.43,40.43,40.4,40.41,6900.0,33.5026,33.5026,33.4777,33.486,6900.0
2007-01-29 11:25:00,40.4,40.43,40.39,40.4,9300.0,33.4777,33.5026,33.4694,33.4777,9300.0
2007-01-29 11:30:00,40.41,40.41,40.36,40.38,12600.0,33.486,33.486,33.4446,33.4611,12600.0
2007-01-29 11:35:00,40.38,40.44,40.36,40.42,10200.0,33.4611,33.5109,33.4446,33.4943,10200.0
2007-01-29 11:40:00,40.41,40.49,40.41,40.49,9900.0,33.486,33.5523,33.486,33.5523,9900.0
2007-01-29 11:45:00,40.5,40.53,40.46,40.5,8000.0,33.5606,33.5854,33.5274,33.5606,8000.0
2007-01-29 11:50:00,40.51,40.53,40.47,40.53,9000.0,33.5689,33.5854,33.5357,33.5854,9000.0
2007-01-29 11:55:00,40.53,40.61,40.53,40.6,12500.0,33.5854,33.6517,33.5854,33.6435,12500.0
2007-01-29 12:00:00,40.6,40.62,40.6,40.62,3900.0,33.6435,33.66,33.6435,33.66,3900.0
2007-01-29 12:05:00,40.62,40.62,40.57,40.61,8600.0,33.66,33.66,33.6186,33.6517,8600.0
2007-01-29 12:10:00,40.62,40.64,40.59,40.6,4700.0,33.66,33.6766,33.6352,33.6435,4700.0
2007-01-29 12:15:00,40.6,40.62,40.59,40.6,11000.0,33.6435,33.66,33.6352,33.6435,11000.0
2007-01-29 12:20:00,40.6,40.61,40.6,40.6,2700.0,33.6435,33.6517,33.6435,33.6435,2700.0
2007-01-29 12:25:00,40.6,40.6,40.6,40.6,3300.0,33.6435,33.6435,33.6435,33.6435,3300.0
2007-01-29 12:30:00,40.6,40.63,40.6,40.62,2300.0,33.6435,33.6683,33.6435,33.66,2300.0
2007-01-29 12:35:00,40.62,40.63,40.59,40.6,3200.0,33.66,33.6683,33.6352,33.6435,3200.0
2007-01-29 12:40:00,40.6,40.62,40.6,40.6,3100.0,33.6435,33.66,33.6435,33.6435,3100.0
2007-01-29 12:45:00,40.6,40.63,40.6,40.63,2200.0,33.6435,33.6683,33.6435,33.6683,2200.0
2007-01-29 12:50:00,40.62,40.62,40.59,40.6,2900.0,33.66,33.66,33.6352,33.6435,2900.0
2007-01-29 12:55:00,40.6,40.62,40.6,40.62,1900.0,33.6435,33.66,33.6435,33.66,1900.0
2007-01-29 13:00:00,40.63,40.63,40.6,40.6,2400.0,33.6683,33.6683,33.6435,33.6435,2400.0
2007-01-29 13:05:00,40.6,40.61,40.57,40.57,1600.0,33.6435,33.6517,33.6186,33.6186,1600.0
2007-01-29 13:10:00,40.57,40.6,40.57,40.6,3500.0,33.6186,33.6435,33.6186,33.6435,3500.0
2007-01-29 13:15:00,40.59,40.59,40.57,40.59,2500.0,33.6352,33.6352,33.6186,33.6352,2500.0
2007-01-29 13:20:00,40.59,40.6,40.58,40.59,3600.0,33.6352,33.6435,33.6269,33.6352,3600.0
2007-01-29 13:25:00,40.59,40.65,40.59,40.64,3400.0,33.6352,33.6849,33.6352,33.6766,3400.0
2007-01-29 13:30:00,40.65,40.69,40.65,40.69,4100.0,33.6849,33.718,33.6849,33.718,4100.0
2007-01-29 13:35:00,40.69,40.7,40.65,40.69,8600.0,33.718,33.7263,33.6849,33.718,8600.0
2007-01-29 13:40:00,40.69,40.7,40.64,40.65,6000.0,33.718,33.7263,33.6766,33.6849,6000.0
2007-01-29 13:45:00,40.67,40.67,40.61,40.65,6200.0,33.7015,33.7015,33.6517,33.6849,6200.0
2007-01-29 13:50:00,40.66,40.69,40.58,40.59,6800.0,33.6932,33.718,33.6269,33.6352,6800.0
2007-01-29 13:55:00,40.62,40.66,40.58,40.62,6300.0,33.66,33.6932,33.6269,33.66,6300.0
2007-01-29 14:00:00,40.62,40.66,40.56,40.56,7900.0,33.66,33.6932,33.6103,33.6103,7900.0
2007-01-29 14:05:00,40.57,40.66,40.57,40.62,12900.0,33.6186,33.6932,33.6186,33.66,12900.0
2007-01-29 14:10:00,40.61,40.61,40.55,40.56,6300.0,33.6517,33.6517,33.602,33.6103,6300.0
2007-01-29 14:15:00,40.57,40.64,40.56,40.57,3800.0,33.6186,33.6766,33.6103,33.6186,3800.0
2007-01-29 14:20:00,40.58,40.62,40.55,40.55,4100.0,33.6269,33.66,33.602,33.602,4100.0
2007-01-29 14:25:00,40.54,40.55,40.5,40.5,3000.0,33.5937,33.602,33.5606,33.5606,3000.0
2007-01-29 14:30:00,40.51,40.53,40.5,40.53,2500.0,33.5689,33.5854,33.5606,33.5854,2500.0
2007-01-29 14:35:00,40.53,40.53,40.5,40.51,2400.0,33.5854,33.5854,33.5606,33.5689,2400.0
2007-01-29 14:40:00,40.51,40.54,40.5,40.52,4100.0,33.5689,33.5937,33.5606,33.5772,4100.0
2007-01-29 14:45:00,40.52,40.52,40.5,40.52,1800.0,33.5772,33.5772,33.5606,33.5772,1800.0
2007-01-29 14:50:00,40.52,40.52,40.46,40.49,5200.0,33.5772,33.5772,33.5274,33.5523,5200.0
2007-01-29 14:55:00,40.48,40.51,40.46,40.49,5000.0,33.544,33.5689,33.5274,33.5523,5000.0
2007-01-29 15:00:00,40.48,40.51,40.48,40.51,2000.0,33.544,33.5689,33.544,33.5689,2000.0
2007-01-29 15:05:00,40.51,40.51,40.47,40.49,5900.0,33.5689,33.5689,33.5357,33.5523,5900.0
2007-01-29 15:10:00,40.48,40.53,40.48,40.53,2100.0,33.544,33.5854,33.544,33.5854,2100.0
2007-01-29 15:15:00,40.52,40.52,40.45,40.49,8900.0,33.5772,33.5772,33.5192,33.5523,8900.0
2007-01-29 15:20:00,40.49,40.52,40.45,40.47,3600.0,33.5523,33.5772,33.5192,33.5357,3600.0
2007-01-29 15:25:00,40.47,40.53,40.47,40.53,2100.0,33.5357,33.5854,33.5357,33.5854,2100.0
2007-01-29 15:30:00,40.52,40.53,40.49,40.51,3600.0,33.5772,33.5854,33.5523,33.5689,3600.0
2007-01-29 15:35:00,40.52,40.55,40.52,40.53,3200.0,33.5772,33.602,33.5772,33.5854,3200.0
2007-01-29 15:40:00,40.53,40.53,40.49,40.49,4700.0,33.5854,33.5854,33.5523,33.5523,4700.0
2007-01-29 15:45:00,40.48,40.53,40.45,40.52,11900.0,33.544,33.5854,33.5192,33.5772,11900.0
2007-01-29 15:50:00,40.54,40.55,40.5,40.51,6000.0,33.5937,33.602,33.5606,33.5689,6000.0
2007-01-29 15:55:00,40.51,40.54,40.49,40.51,16200.0,33.5689,33.5937,33.5523,33.5689,16200.0
2007-01-30 09:30:00,40.58,40.63,40.58,40.58,3800.0,33.6269,33.6683,33.6269,33.6269,3800.0
2007-01-30 09:35:00,40.63,40.63,40.47,40.48,1100.0,33.6683,33.6683,33.5357,33.544,1100.0
2007-01-30 09:40:00,40.41,40.47,40.38,40.46,1500.0,33.486,33.5357,33.4611,33.5274,1500.0
2007-01-30 09:45:00,40.43,40.53,40.43,40.52,3400.0,33.5026,33.5854,33.5026,33.5772,3400.0
2007-01-30 09:50:00,40.52,40.52,40.37,40.39,34800.0,33.5772,33.5772,33.4529,33.4694,34800.0
2007-01-30 09:55:00,40.35,40.38,40.27,40.34,4200.0,33.4363,33.4611,33.37,33.428,4200.0
2007-01-30 10:00:00,40.34,40.37,40.32,40.36,2900.0,33.428,33.4529,33.4114,33.4446,2900.0
2007-01-30 10:05:00,40.36,40.37,40.3,40.35,3300.0,33.4446,33.4529,33.3949,33.4363,3300.0
2007-01-30 10:10:00,40.35,40.37,40.33,40.36,4400.0,33.4363,33.4529,33.4197,33.4446,4400.0
2007-01-30 10:15:00,40.37,40.42,40.36,40.42,1600.0,33.4529,33.4943,33.4446,33.4943,1600.0
2007-01-30 10:20:00,40.43,40.48,40.43,40.45,1600.0,33.5026,33.544,33.5026,33.5192,1600.0
2007-01-30 10:25:00,40.43,40.5,40.43,40.47,4900.0,33.5026,33.5606,33.5026,33.5357,4900.0
2007-01-30 10:30:00,40.46,40.49,40.45,40.46,28900.0,33.5274,33.5523,33.5192,33.5274,28900.0
2007-01-30 10:35:00,40.46,40.5,40.46,40.5,2100.0,33.5274,33.5606,33.5274,33.5606,2100.0
2007-01-30 10:40:00,40.48,40.48,40.46,40.48,4700.0,33.544,33.544,33.5274,33.544,4700.0
2007-01-30 10:45:00,40.47,40.47,40.43,40.43,2400.0,33.5357,33.5357,33.5026,33.5026,2400.0
2007-01-30 10:50:00,40.41,40.45,40.41,40.45,4300.0,33.486,33.5192,33.486,33.5192,4300.0
2007-01-30 10:55:00,40.42,40.47,40.42,40.47,1400.0,33.4943,33.5357,33.4943,33.5357,1400.0
2007-01-30 11:00:00,40.48,40.5,40.46,40.49,17000.0,33.544,33.5606,33.5274,33.5523,17000.0
2007-01-30 11:05:00,40.48,40.49,40.47,40.48,8400.0,33.544,33.5523,33.5357,33.544,8400.0
2007-01-30 11:10:00,40.48,40.5,40.46,40.49,5600.0,33.544,33.5606,33.5274,33.5523,5600.0
2007-01-30 11:15:00,40.49,40.53,40.47,40.51,12800.0,33.5523,33.5854,33.5357,33.5689,12800.0
2007-01-30 11:20:00,40.52,40.58,40.52,40.58,2200.0,33.5772,33.6269,33.5772,33.6269,2200.0
2007-01-30 11:25:00,40.57,40.58,40.57,40.57,300.0,33.6186,33.6269,33.6186,33.6186,300.0
2007-01-30 11:30:00,40.58,40.59,40.57,40.59,5600.0,33.6269,33.6352,33.6186,33.6352,5600.0
2007-01-30 11:35:00,40.58,40.6,40.58,40.6,1000.0,33.6269,33.6435,33.6269,33.6435,1000.0
2007-01-30 11:40:00,40.63,40.64,40.63,40.63,1000.0,33.6683,33.6766,33.6683,33.6683,1000.0
2007-01-30 11:45:00,40.65,40.65,40.61,40.63,2900.0,33.6849,33.6849,33.6517,33.6683,2900.0
2007-01-30 11:50:00,40.62,40.63,40.6,40.6,2100.0,33.66,33.6683,33.6435,33.6435,2100.0
2007-01-30 11:55:00,40.61,40.61,40.58,40.6,8800.0,33.6517,33.6517,33.6269,33.6435,8800.0
2007-01-30 12:00:00,40.59,40.61,40.59,40.59,5400.0,33.6352,33.6517,33.6352,33.6352,5400.0
2007-01-30 12:05:00,40.59,40.59,40.55,40.56,7800.0,33.6352,33.6352,33.602,33.6103,7800.0
2007-01-30 12:10:00,40.56,40.57,40.55,40.55,1100.0,33.6103,33.6186,33.602,33.602,1100.0
2007-01-30 12:15:00,40.55,40.56,40.54,40.55,1300.0,33.602,33.6103,33.5937,33.602,1300.0
2007-01-30 12:20:00,40.55,40.57,40.54,40.55,1300.0,33.602,33.6186,33.5937,33.602,1300.0
2007-01-30 12:25:00,40.55,40.56,40.55,40.56,800.0,33.602,33.6103,33.602,33.6103,800.0
2007-01-30 12:30:00,40.54,40.55,40.53,40.54,1100.0,33.5937,33.602,33.5854,33.5937,1100.0
2007-01-30 12:35:00,40.55,40.58,40.55,40.55,1500.0,33.602,33.6269,33.602,33.602,1500.0
2007-01-30 12:40:00,40.55,40.57,40.55,40.56,2000.0,33.602,33.6186,33.602,33.6103,2000.0
2007-01-30 12:45:00,40.57,40.57,40.54,40.55,1500.0,33.6186,33.6186,33.5937,33.602,1500.0
2007-01-30 12:50:00,40.56,40.57,40.55,40.55,2800.0,33.6103,33.6186,33.602,33.602,2800.0
2007-01-30 12:55:00,40.55,40.55,40.55,40.55,1400.0,33.602,33.602,33.602,33.602,1400.0
2007-01-30 13:00:00,40.56,40.56,40.54,40.55,10700.0,33.6103,33.6103,33.5937,33.602,10700.0
2007-01-30 13:05:00,40.56,40.56,40.53,40.53,8100.0,33.6103,33.6103,33.5854,33.5854,8100.0
2007-01-30 13:10:00,40.53,40.55,40.52,40.52,2300.0,33.5854,33.602,33.5772,33.5772,2300.0
2007-01-30 13:15:00,40.54,40.55,40.52,40.52,1600.0,33.5937,33.602,33.5772,33.5772,1600.0
2007-01-30 13:20:00,40.52,40.53,40.49,40.53,8100.0,33.5772,33.5854,33.5523,33.5854,8100.0
2007-01-30 13:25:00,40.54,40.54,40.51,40.52,2100.0,33.5937,33.5937,33.5689,33.5772,2100.0
2007-01-30 13:30:00,40.52,40.52,40.5,40.51,2300.0,33.5772,33.5772,33.5606,33.5689,2300.0
2007-01-30 13:35:00,40.51,40.52,40.51,40.51,1600.0,33.5689,33.5772,33.5689,33.5689,1600.0
2007-01-30 13:40:00,40.52,40.54,40.4,40.44,11900.0,33.5772,33.5937,33.4777,33.5109,11900.0
2007-01-30 13:45:00,40.5,40.53,40.48,40.53,1600.0,33.5606,33.5854,33.544,33.5854,1600.0
2007-01-30 13:50:00,40.53,40.54,40.52,40.53,600.0,33.5854,33.5937,33.5772,33.5854,600.0
2007-01-30 13:55:00,40.51,40.51,40.48,40.48,800.0,33.5689,33.5689,33.544,33.544,800.0
2007-01-30 14:00:00,40.5,40.5,40.48,40.49,1200.0,33.5606,33.5606,33.544,33.5523,1200.0
2007-01-30 14:05:00,40.5,40.51,40.49,40.49,800.0,33.5606,33.5689,33.5523,33.5523,800.0
2007-01-30 14:10:00,40.49,40.51,40.49,40.51,400.0,33.5523,33.5689,33.5523,33.5689,400.0
2007-01-30 14:15:00,40.52,40.52,40.51,40.52,400.0,33.5772,33.5772,33.5689,33.5772,400.0
2007-01-30 14:20:00,40.5,40.54,40.49,40.54,1800.0,33.5606,33.5937,33.5523,33.5937,1800.0
2007-01-30 14:25:00,40.52,40.52,40.5,40.5,1600.0,33.5772,33.5772,33.5606,33.5606,1600.0
2007-01-30 14:30:00,40.51,40.51,40.49,40.51,1900.0,33.5689,33.5689,33.5523,33.5689,1900.0
2007-01-30 14:35:00,40.52,40.52,40.48,40.49,1000.0,33.5772,33.5772,33.544,33.5523,1000.0
2007-01-30 14:40:00,40.49,40.53,40.48,40.51,5000.0,33.5523,33.5854,33.544,33.5689,5000.0
2007-01-30 14:45:00,40.5,40.53,40.5,40.53,2500.0,33.5606,33.5854,33.5606,33.5854,2500.0
2007-01-30 14:50:00,40.53,40.53,40.5,40.5,1500.0,33.5854,33.5854,33.5606,33.5606,1500.0
2007-01-30 14:55:00,40.52,40.53,40.47,40.5,3100.0,33.5772,33.5854,33.5357,33.5606,3100.0
2007-01-30 15:00:00,40.52,40.53,40.5,40.52,2800.0,33.5772,33.5854,33.5606,33.5772,2800.0
2007-01-30 15:05:00,40.52,40.54,40.47,40.49,7500.0,33.5772,33.5937,33.5357,33.5523,7500.0
2007-01-30 15:10:00,40.5,40.52,40.49,40.5,3500.0,33.5606,33.5772,33.5523,33.5606,3500.0
2007-01-30 15:15:00,40.5,40.5,40.44,40.45,8500.0,33.5606,33.5606,33.5109,33.5192,8500.0
2007-01-30 15:20:00,40.45,40.49,40.45,40.47,2600.0,33.5192,33.5523,33.5192,33.5357,2600.0
2007-01-30 15:25:00,40.46,40.47,40.43,40.43,2100.0,33.5274,33.5357,33.5026,33.5026,2100.0
2007-01-30 15:30:00,40.4,40.44,40.39,40.44,2200.0,33.4777,33.5109,33.4694,33.5109,2200.0
2007-01-30 15:35:00,40.44,40.53,40.44,40.53,13400.0,33.5109,33.5854,33.5109,33.5854,13400.0
2007-01-30 15:40:00,40.51,40.54,40.51,40.54,3200.0,33.5689,33.5937,33.5689,33.5937,3200.0
2007-01-30 15:45:00,40.54,40.55,40.51,40.52,6800.0,33.5937,33.602,33.5689,33.5772,6800.0
2007-01-30 15:50:00,40.52,40.55,40.51,40.54,8000.0,33.5772,33.602,33.5689,33.5937,8000.0
2007-01-30 15:55:00,40.54,40.54,40.51,40.53,5900.0,33.5937,33.5937,33.5689,33.5854,5900.0
2007-01-31 09:30:00,40.5,40.55,40.44,40.52,8000.0,33.5606,33.602,33.5109,33.5772,8000.0
2007-01-31 09:35:00,40.56,40.56,40.31,40.38,6700.0,33.6103,33.6103,33.4031,33.4611,6700.0
2007-01-31 09:40:00,40.44,40.44,40.2,40.3,5400.0,33.5109,33.5109,33.312,33.3949,5400.0
2007-01-31 09:45:00,40.31,40.34,40.28,40.32,5200.0,33.4031,33.428,33.3783,33.4114,5200.0
2007-01-31 09:50:00,40.32,40.35,40.28,40.3,5200.0,33.4114,33.4363,33.3783,33.3949,5200.0
2007-01-31 09:55:00,40.34,40.34,40.28,40.28,2200.0,33.428,33.428,33.3783,33.3783,2200.0
2007-01-31 10:00:00,40.29,40.32,40.27,40.31,15800.0,33.3866,33.4114,33.37,33.4031,15800.0
2007-01-31 10:05:00,40.31,40.31,40.28,40.3,1800.0,33.4031,33.4031,33.3783,33.3949,1800.0
2007-01-31 10:10:00,40.35,40.35,40.33,40.33,1600.0,33.4363,33.4363,33.4197,33.4197,1600.0
2007-01-31 10:15:00,40.34,40.42,40.34,40.4,2800.0,33.428,33.4943,33.428,33.4777,2800.0
2007-01-31 10:20:00,40.39,40.46,40.37,40.46,1600.0,33.4694,33.5274,33.4529,33.5274,1600.0
2007-01-31 10:25:00,40.46,40.49,40.44,40.46,1700.0,33.5274,33.5523,33.5109,33.5274,1700.0
2007-01-31 10:30:00,40.48,40.55,40.46,40.51,12000.0,33.544,33.602,33.5274,33.5689,12000.0
2007-01-31 10:35:00,40.53,40.55,40.47,40.47,6800.0,33.5854,33.602,33.5357,33.5357,6800.0
2007-01-31 10:40:00,40.46,40.47,40.44,40.47,7000.0,33.5274,33.5357,33.5109,33.5357,7000.0
2007-01-31 10:45:00,40.46,40.47,40.46,40.46,2500.0,33.5274,33.5357,33.5274,33.5274,2500.0
2007-01-31 10:50:00,40.47,40.47,40.45,40.45,3000.0,33.5357,33.5357,33.5192,33.5192,3000.0
2007-01-31 10:55:00,40.45,40.46,40.45,40.46,6400.0,33.5192,33.5274,33.5192,33.5274,6400.0
2007-01-31 11:00:00,40.45,40.46,40.45,40.45,3200.0,33.5192,33.5274,33.5192,33.5192,3200.0
2007-01-31 11:05:00,40.45,40.5,40.45,40.5,3400.0,33.5192,33.5606,33.5192,33.5606,3400.0
2007-01-31 11:10:00,40.48,40.5,40.47,40.49,4100.0,33.544,33.5606,33.5357,33.5523,4100.0
2007-01-31 11:15:00,40.49,40.5,40.48,40.5,2400.0,33.5523,33.5606,33.544,33.5606,2400.0
2007-01-31 11:20:00,40.49,40.51,40.48,40.49,2400.0,33.5523,33.5689,33.544,33.5523,2400.0
2007-01-31 11:25:00,40.51,40.56,40.49,40.51,4600.0,33.5689,33.6103,33.5523,33.5689,4600.0
2007-01-31 11:30:00,40.52,40.56,40.52,40.56,1800.0,33.5772,33.6103,33.5772,33.6103,1800.0
2007-01-31 11:35:00,40.56,40.61,40.56,40.6,3300.0,33.6103,33.6517,33.6103,33.6435,3300.0
2007-01-31 11:40:00,40.6,40.65,40.57,40.64,4300.0,33.6435,33.6849,33.6186,33.6766,4300.0
2007-01-31 11:45:00,40.63,40.65,40.63,40.63,1100.0,33.6683,33.6849,33.6683,33.6683,1100.0
2007-01-31 11:50:00,40.63,40.97,40.63,40.97,61300.0,33.6683,33.9501,33.6683,33.9501,61300.0
2007-01-31 11:55:00,40.93,40.96,40.91,40.92,4000.0,33.9169,33.9418,33.9003,33.9086,4000.0
2007-01-31 12:00:00,40.92,40.94,40.67,40.67,15100.0,33.9086,33.9252,33.7015,33.7015,15100.0
2007-01-31 12:05:00,40.69,40.7,40.66,40.66,2600.0,33.718,33.7263,33.6932,33.6932,2600.0
2007-01-31 12:10:00,40.67,40.75,40.67,40.75,2100.0,33.7015,33.7678,33.7015,33.7678,2100.0
2007-01-31 12:15:00,40.77,40.77,40.69,40.7,1700.0,33.7843,33.7843,33.718,33.7263,1700.0
2007-01-31 12:20:00,40.71,40.71,40.69,40.71,900.0,33.7346,33.7346,33.718,33.7346,900.0
2007-01-31 12:25:00,40.71,40.82,40.71,40.79,10500.0,33.7346,33.8258,33.7346,33.8009,10500.0
2007-01-31 12:30:00,40.79,40.84,40.79,40.84,4900.0,33.8009,33.8423,33.8009,33.8423,4900.0
2007-01-31 12:35:00,40.8,40.81,40.78,40.78,1200.0,33.8092,33.8175,33.7926,33.7926,1200.0
2007-01-31 12:40:00,40.79,40.81,40.79,40.79,2300.0,33.8009,33.8175,33.8009,33.8009,2300.0
2007-01-31 12:45:00,40.79,40.8,40.78,40.8,4800.0,33.8009,33.8092,33.7926,33.8092,4800.0
2007-01-31 12:50:00,40.79,41.04,40.79,41.0,49300.0,33.8009,34.0081,33.8009,33.9749,49300.0
2007-01-31 12:55:00,41.01,41.06,41.0,41.05,7900.0,33.9832,34.0246,33.9749,34.0163,7900.0
2007-01-31 13:00:00,41.05,41.06,41.0,41.01,5000.0,34.0163,34.0246,33.9749,33.9832,5000.0
2007-01-31 13:05:00,41.02,41.02,41.0,41.0,4700.0,33.9915,33.9915,33.9749,33.9749,4700.0
2007-01-31 13:10:00,41.01,41.01,41.0,41.0,1900.0,33.9832,33.9832,33.9749,33.9749,1900.0
2007-01-31 13:15:00,41.0,41.01,41.0,41.01,2300.0,33.9749,33.9832,33.9749,33.9832,2300.0
2007-01-31 13:20:00,41.0,41.01,40.99,40.99,2700.0,33.9749,33.9832,33.9666,33.9666,2700.0
2007-01-31 13:25:00,40.99,41.01,40.83,40.89,4600.0,33.9666,33.9832,33.834,33.8838,4600.0
2007-01-31 13:30:00,40.91,40.91,40.83,40.83,3400.0,33.9003,33.9003,33.834,33.834,3400.0
2007-01-31 13:35:00,40.84,40.84,40.83,40.84,700.0,33.8423,33.8423,33.834,33.8423,700.0
2007-01-31 13:40:00,40.83,40.84,40.83,40.84,1600.0,33.834,33.8423,33.834,33.8423,1600.0
2007-01-31 13:45:00,40.82,40.85,40.82,40.85,5000.0,33.8258,33.8506,33.8258,33.8506,5000.0
2007-01-31 13:50:00,40.84,41.01,40.83,40.93,41700.0,33.8423,33.9832,33.834,33.9169,41700.0
2007-01-31 13:55:00,40.91,40.96,40.91,40.95,2200.0,33.9003,33.9418,33.9003,33.9335,2200.0
2007-01-31 14:00:00,40.93,40.98,40.91,40.91,4200.0,33.9169,33.9583,33.9003,33.9003,4200.0
2007-01-31 14:05:00,40.92,41.02,40.9,40.9,6000.0,33.9086,33.9915,33.8921,33.8921,6000.0
2007-01-31 14:10:00,40.9,40.99,40.9,40.95,6400.0,33.8921,33.9666,33.8921,33.9335,6400.0
2007-01-31 14:15:00,40.94,41.08,40.94,41.07,5700.0,33.9252,34.0412,33.9252,34.0329,5700.0
2007-01-31 14:20:00,41.09,41.13,41.07,41.09,2200.0,34.0495,34.0826,34.0329,34.0495,2200.0
2007-01-31 14:25:00,41.08,41.08,41.0,41.0,4300.0,34.0412,34.0412,33.9749,33.9749,4300.0
2007-01-31 14:30:00,41.02,41.14,41.02,41.14,3100.0,33.9915,34.0909,33.9915,34.0909,3100.0
2007-01-31 14:35:00,41.15,41.28,41.15,41.17,6700.0,34.0992,34.2069,34.0992,34.1158,6700.0
2007-01-31 14:40:00,41.2,41.21,41.19,41.19,2000.0,34.1406,34.1489,34.1324,34.1324,2000.0
2007-01-31 14:45:00,41.2,41.26,41.2,41.22,2600.0,34.1406,34.1904,34.1406,34.1572,2600.0
2007-01-31 14:50:00,41.24,41.24,41.22,41.24,3100.0,34.1738,34.1738,34.1572,34.1738,3100.0
2007-01-31 14:55:00,41.24,41.29,41.24,41.26,3000.0,34.1738,34.2152,34.1738,34.1904,3000.0
2007-01-31 15:00:00,41.26,41.27,41.23,41.25,4800.0,34.1904,34.1987,34.1655,34.1821,4800.0
2007-01-31 15:05:00,41.25,41.32,41.24,41.32,6900.0,34.1821,34.2401,34.1738,34.2401,6900.0
2007-01-31 15:10:00,41.32,41.33,41.3,41.31,4600.0,34.2401,34.2484,34.2235,34.2318,4600.0
2007-01-31 15:15:00,41.31,41.34,41.21,41.34,37400.0,34.2318,34.2567,34.1489,34.2567,37400.0
2007-01-31 15:20:00,41.33,41.38,41.32,41.32,6500.0,34.2484,34.2898,34.2401,34.2401,6500.0
2007-01-31 15:25:00,41.33,41.42,41.33,41.41,11500.0,34.2484,34.323,34.2484,34.3147,11500.0
2007-01-31 15:30:00,41.41,41.53,41.39,41.43,29900.0,34.3147,34.4141,34.2981,34.3312,29900.0
2007-01-31 15:35:00,41.42,41.5,41.42,41.49,29100.0,34.323,34.3892,34.323,34.381,29100.0
2007-01-31 15:40:00,41.5,41.52,41.48,41.51,22400.0,34.3892,34.4058,34.3727,34.3975,22400.0
2007-01-31 15:45:00,41.51,41.56,41.49,41.53,13100.0,34.3975,34.439,34.381,34.4141,13100.0
2007-01-31 15:50:00,41.53,41.62,41.44,41.57,58600.0,34.4141,34.4887,34.3395,34.4473,58600.0
2007-01-31 15:55:00,41.57,41.64,41.54,41.63,76600.0,34.4473,34.5053,34.4224,34.497,76600.0
2007-02-01 09:30:00,41.58,41.64,41.39,41.53,13800.0,34.4555,34.5053,34.2981,34.4141,13800.0
2007-02-01 09:35:00,41.5,41.56,41.35,41.35,2200.0,34.3892,34.439,34.2649,34.2649,2200.0
2007-02-01 09:40:00,41.4,41.5,41.35,41.45,5800.0,34.3064,34.3892,34.2649,34.3478,5800.0
2007-02-01 09:45:00,41.49,41.6,41.45,41.56,8000.0,34.381,34.4721,34.3478,34.439,8000.0
2007-02-01 09:50:00,41.56,41.95,41.56,41.92,26100.0,34.439,34.7621,34.439,34.7373,26100.0
2007-02-01 09:55:00,41.82,41.95,41.55,41.55,9100.0,34.6544,34.7621,34.4307,34.4307,9100.0
2007-02-01 10:00:00,41.53,41.57,41.42,41.5,11100.0,34.4141,34.4473,34.323,34.3892,11100.0
2007-02-01 10:05:00,41.5,41.6,41.42,41.47,10800.0,34.3892,34.4721,34.323,34.3644,10800.0
2007-02-01 10:10:00,41.49,41.49,41.32,41.38,9200.0,34.381,34.381,34.2401,34.2898,9200.0
2007-02-01 10:15:00,41.4,41.49,41.39,41.4,7300.0,34.3064,34.381,34.2981,34.3064,7300.0
2007-02-01 10:20:00,41.39,41.49,41.36,41.48,9300.0,34.2981,34.381,34.2732,34.3727,9300.0
2007-02-01 10:25:00,41.49,41.53,41.4,41.4,11900.0,34.381,34.4141,34.3064,34.3064,11900.0
2007-02-01 10:30:00,41.4,41.43,41.4,41.43,9300.0,34.3064,34.3312,34.3064,34.3312,9300.0
2007-02-01 10:35:00,41.46,41.54,41.39,41.42,14500.0,34.3561,34.4224,34.2981,34.323,14500.0
2007-02-01 10:40:00,41.42,41.52,41.42,41.47,4100.0,34.323,34.4058,34.323,34.3644,4100.0
2007-02-01 10:45:00,41.46,41.48,41.34,41.34,7200.0,34.3561,34.3727,34.2567,34.2567,7200.0
2007-02-01 10:50:00,41.35,41.38,41.33,41.37,6800.0,34.2649,34.2898,34.2484,34.2815,6800.0
2007-02-01 10:55:00,41.39,41.42,41.37,41.41,13700.0,34.2981,34.323,34.2815,34.3147,13700.0
2007-02-01 11:00:00,41.4,41.41,41.19,41.19,15400.0,34.3064,34.3147,34.1324,34.1324,15400.0
2007-02-01 11:05:00,41.21,41.22,41.13,41.13,6700.0,34.1489,34.1572,34.0826,34.0826,6700.0
2007-02-01 11:10:00,41.14,41.16,41.06,41.07,7400.0,34.0909,34.1075,34.0246,34.0329,7400.0
2007-02-01 11:15:00,41.07,41.12,41.02,41.09,13600.0,34.0329,34.0744,33.9915,34.0495,13600.0
2007-02-01 11:20:00,41.09,41.1,41.01,41.01,12100.0,34.0495,34.0578,33.9832,33.9832,12100.0
2007-02-01 11:25:00,41.0,41.02,40.96,40.96,8900.0,33.9749,33.9915,33.9418,33.9418,8900.0
2007-02-01 11:30:00,40.97,41.02,40.92,40.98,10000.0,33.9501,33.9915,33.9086,33.9583,10000.0
2007-02-01 11:35:00,40.97,40.97,40.91,40.95,5600.0,33.9501,33.9501,33.9003,33.9335,5600.0
2007-02-01 11:40:00,40.96,40.99,40.88,40.89,12100.0,33.9418,33.9666,33.8755,33.8838,12100.0
2007-02-01 11:45:00,40.89,40.93,40.88,40.9,4700.0,33.8838,33.9169,33.8755,33.8921,4700.0
2007-02-01 11:50:00,40.89,40.93,40.89,40.91,7900.0,33.8838,33.9169,33.8838,33.9003,7900.0
2007-02-01 11:55:00,40.9,40.95,40.89,40.93,6800.0,33.8921,33.9335,33.8838,33.9169,6800.0
2007-02-01 12:00:00,40.94,40.97,40.83,40.83,10100.0,33.9252,33.9501,33.834,33.834,10100.0
2007-02-01 12:05:00,40.84,40.9,40.84,40.89,3500.0,33.8423,33.8921,33.8423,33.8838,3500.0
2007-02-01 12:10:00,40.89,40.9,40.82,40.86,9100.0,33.8838,33.8921,33.8258,33.8589,9100.0
2007-02-01 12:15:00,40.87,40.92,40.87,40.91,4700.0,33.8672,33.9086,33.8672,33.9003,4700.0
2007-02-01 12:20:00,40.9,40.97,40.9,40.95,6300.0,33.8921,33.9501,33.8921,33.9335,6300.0
2007-02-01 12:25:00,40.95,40.95,40.87,40.91,8600.0,33.9335,33.9335,33.8672,33.9003,8600.0
2007-02-01 12:30:00,40.9,40.94,40.85,40.93,15900.0,33.8921,33.9252,33.8506,33.9169,15900.0
2007-02-01 12:35:00,40.94,41.05,40.94,40.94,17500.0,33.9252,34.0163,33.9252,33.9252,17500.0
2007-02-01 12:40:00,40.96,41.09,40.96,41.05,5200.0,33.9418,34.0495,33.9418,34.0163,5200.0
2007-02-01 12:45:00,41.07,41.15,41.07,41.15,4100.0,34.0329,34.0992,34.0329,34.0992,4100.0
2007-02-01 12:50:00,41.14,41.18,41.13,41.18,6100.0,34.0909,34.1241,34.0826,34.1241,6100.0
2007-02-01 12:55:00,41.18,41.19,41.16,41.18,3600.0,34.1241,34.1324,34.1075,34.1241,3600.0
2007-02-01 13:00:00,41.18,41.18,41.13,41.16,12700.0,34.1241,34.1241,34.0826,34.1075,12700.0
2007-02-01 13:05:00,41.15,41.15,41.06,41.08,8200.0,34.0992,34.0992,34.0246,34.0412,8200.0
2007-02-01 13:10:00,41.09,41.09,41.0,41.0,5400.0,34.0495,34.0495,33.9749,33.9749,5400.0
2007-02-01 13:15:00,41.03,41.08,40.97,41.01,12400.0,33.9998,34.0412,33.9501,33.9832,12400.0
2007-02-01 13:20:00,41.03,41.05,40.87,41.0,22300.0,33.9998,34.0163,33.8672,33.9749,22300.0
2007-02-01 13:25:00,40.99,41.0,40.93,40.98,4800.0,33.9666,33.9749,33.9169,33.9583,4800.0
2007-02-01 13:30:00,40.96,40.98,40.95,40.98,6500.0,33.9418,33.9583,33.9335,33.9583,6500.0
2007-02-01 13:35:00,40.98,41.0,40.97,41.0,6500.0,33.9583,33.9749,33.9501,33.9749,6500.0
2007-02-01 13:40:00,41.0,41.04,40.99,41.02,16300.0,33.9749,34.0081,33.9666,33.9915,16300.0
2007-02-01 13:45:00,41.01,41.05,40.96,40.96,8000.0,33.9832,34.0163,33.9418,33.9418,8000.0
2007-02-01 13:50:00,40.98,41.02,40.98,41.0,7200.0,33.9583,33.9915,33.9583,33.9749,7200.0
2007-02-01 13:55:00,40.99,41.0,40.88,40.91,6900.0,33.9666,33.9749,33.8755,33.9003,6900.0
2007-02-01 14:00:00,40.91,40.93,40.87,40.91,7500.0,33.9003,33.9169,33.8672,33.9003,7500.0
2007-02-01 14:05:00,40.9,40.99,40.9,40.99,4400.0,33.8921,33.9666,33.8921,33.9666,4400.0
2007-02-01 14:10:00,40.99,41.02,40.86,40.89,7400.0,33.9666,33.9915,33.8589,33.8838,7400.0
2007-02-01 14:15:00,40.89,40.89,40.81,40.88,10100.0,33.8838,33.8838,33.8175,33.8755,10100.0
2007-02-01 14:20:00,40.87,40.92,40.82,40.82,9800.0,33.8672,33.9086,33.8258,33.8258,9800.0
2007-02-01 14:25:00,40.82,40.85,40.79,40.84,13600.0,33.8258,33.8506,33.8009,33.8423,13600.0
2007-02-01 14:30:00,40.83,40.84,40.76,40.78,12200.0,33.834,33.8423,33.776,33.7926,12200.0
2007-02-01 14:35:00,40.78,40.78,40.67,40.69,15700.0,33.7926,33.7926,33.7015,33.718,15700.0
2007-02-01 14:40:00,40.68,40.76,40.65,40.75,24800.0,33.7097,33.776,33.6849,33.7678,24800.0
2007-02-01 14:45:00,40.73,40.73,40.63,40.64,10400.0,33.7512,33.7512,33.6683,33.6766,10400.0
2007-02-01 14:50:00,40.63,40.67,40.57,40.58,18000.0,33.6683,33.7015,33.6186,33.6269,18000.0
2007-02-01 14:55:00,40.58,40.59,40.52,40.56,16700.0,33.6269,33.6352,33.5772,33.6103,16700.0
2007-02-01 15:00:00,40.57,40.63,40.51,40.57,31900.0,33.6186,33.6683,33.5689,33.6186,31900.0
2007-02-01 15:05:00,40.58,40.6,40.55,40.57,12700.0,33.6269,33.6435,33.602,33.6186,12700.0
2007-02-01 15:10:00,40.58,40.63,40.57,40.58,15000.0,33.6269,33.6683,33.6186,33.6269,15000.0
2007-02-01 15:15:00,40.59,40.67,40.44,40.53,27500.0,33.6352,33.7015,33.5109,33.5854,27500.0
2007-02-01 15:20:00,40.5,40.52,40.42,40.46,13300.0,33.5606,33.5772,33.4943,33.5274,13300.0
2007-02-01 15:25:00,40.45,40.49,40.39,40.44,12200.0,33.5192,33.5523,33.4694,33.5109,12200.0
2007-02-01 15:30:00,40.43,40.5,40.41,40.5,23100.0,33.5026,33.5606,33.486,33.5606,23100.0
2007-02-01 15:35:00,40.55,40.6,40.55,40.57,16400.0,33.602,33.6435,33.602,33.6186,16400.0
2007-02-01 15:40:00,40.57,40.63,40.57,40.58,12200.0,33.6186,33.6683,33.6186,33.6269,12200.0
2007-02-01 15:45:00,40.58,40.59,40.44,40.44,22200.0,33.6269,33.6352,33.5109,33.5109,22200.0
2007-02-01 15:50:00,40.43,40.5,40.38,40.49,27500.0,33.5026,33.5606,33.4611,33.5523,27500.0
2007-02-01 15:55:00,40.49,40.5,40.38,40.49,35700.0,33.5523,33.5606,33.4611,33.5523,35700.0
2007-02-02 09:30:00,40.45,40.65,40.45,40.65,5700.0,33.5192,33.6849,33.5192,33.6849,5700.0
2007-02-02 09:35:00,40.68,40.68,40.55,40.57,6100.0,33.7097,33.7097,33.602,33.6186,6100.0
2007-02-02 09:40:00,40.58,40.73,40.58,40.71,9400.0,33.6269,33.7512,33.6269,33.7346,9400.0
2007-02-02 09:45:00,40.71,40.85,40.71,40.85,7800.0,33.7346,33.8506,33.7346,33.8506,7800.0
2007-02-02 09:50:00,40.83,40.89,40.81,40.87,9700.0,33.834,33.8838,33.8175,33.8672,9700.0
2007-02-02 09:55:00,40.87,40.94,40.83,40.86,13700.0,33.8672,33.9252,33.834,33.8589,13700.0
2007-02-02 10:00:00,40.89,40.94,40.86,40.92,10600.0,33.8838,33.9252,33.8589,33.9086,10600.0
2007-02-02 10:05:00,40.92,40.99,40.92,40.97,9500.0,33.9086,33.9666,33.9086,33.9501,9500.0
2007-02-02 10:10:00,40.94,41.03,40.93,41.02,31500.0,33.9252,33.9998,33.9169,33.9915,31500.0
2007-02-02 10:15:00,41.04,41.1,41.02,41.08,20200.0,34.0081,34.0578,33.9915,34.0412,20200.0
2007-02-02 10:20:00,41.08,41.12,41.08,41.1,13300.0,34.0412,34.0744,34.0412,34.0578,13300.0
2007-02-02 10:25:00,41.1,41.12,40.99,41.06,9100.0,34.0578,34.0744,33.9666,34.0246,9100.0
2007-02-02 10:30:00,41.06,41.08,41.05,41.05,57100.0,34.0246,34.0412,34.0163,34.0163,57100.0
2007-02-02 10:35:00,41.05,41.08,41.01,41.07,6300.0,34.0163,34.0412,33.9832,34.0329,6300.0
2007-02-02 10:40:00,41.08,41.1,41.03,41.1,12100.0,34.0412,34.0578,33.9998,34.0578,12100.0
2007-02-02 10:45:00,41.1,41.12,41.09,41.1,9500.0,34.0578,34.0744,34.0495,34.0578,9500.0
2007-02-02 10:50:00,41.11,41.15,41.11,41.13,9600.0,34.0661,34.0992,34.0661,34.0826,9600.0
2007-02-02 10:55:00,41.14,41.17,41.12,41.14,6800.0,34.0909,34.1158,34.0744,34.0909,6800.0
2007-02-02 11:00:00,41.14,41.15,41.11,41.15,6100.0,34.0909,34.0992,34.0661,34.0992,6100.0
2007-02-02 11:05:00,41.15,41.16,41.09,41.1,8000.0,34.0992,34.1075,34.0495,34.0578,8000.0
2007-02-02 11:10:00,41.09,41.12,41.08,41.09,3400.0,34.0495,34.0744,34.0412,34.0495,3400.0
2007-02-02 11:15:00,41.1,41.14,41.09,41.12,7500.0,34.0578,34.0909,34.0495,34.0744,7500.0
2007-02-02 11:20:00,41.13,41.13,41.09,41.09,4700.0,34.0826,34.0826,34.0495,34.0495,4700.0
2007-02-02 11:25:00,41.09,41.09,41.06,41.06,6900.0,34.0495,34.0495,34.0246,34.0246,6900.0
2007-02-02 11:30:00,41.08,41.09,41.06,41.08,5900.0,34.0412,34.0495,34.0246,34.0412,5900.0
2007-02-02 11:35:00,41.08,41.11,41.07,41.09,11900.0,34.0412,34.0661,34.0329,34.0495,11900.0
2007-02-02 11:40:00,41.09,41.1,41.07,41.09,9800.0,34.0495,34.0578,34.0329,34.0495,9800.0
2007-02-02 11:45:00,41.09,41.11,41.09,41.09,6200.0,34.0495,34.0661,34.0495,34.0495,6200.0
2007-02-02 11:50:00,41.09,41.11,41.07,41.09,6300.0,34.0495,34.0661,34.0329,34.0495,6300.0
2007-02-02 11:55:00,41.1,41.11,41.08,41.08,6400.0,34.0578,34.0661,34.0412,34.0412,6400.0
2007-02-02 12:00:00,41.09,41.11,41.07,41.1,11000.0,34.0495,34.0661,34.0329,34.0578,11000.0
2007-02-02 12:05:00,41.09,41.13,41.07,41.13,9100.0,34.0495,34.0826,34.0329,34.0826,9100.0
2007-02-02 12:10:00,41.13,41.16,41.1,41.15,8400.0,34.0826,34.1075,34.0578,34.0992,8400.0
2007-02-02 12:15:00,41.15,41.16,41.12,41.12,3300.0,34.0992,34.1075,34.0744,34.0744,3300.0
2007-02-02 12:20:00,41.14,41.16,41.11,41.12,18800.0,34.0909,34.1075,34.0661,34.0744,18800.0
2007-02-02 12:25:00,41.12,41.14,41.11,41.14,4500.0,34.0744,34.0909,34.0661,34.0909,4500.0
2007-02-02 12:30:00,41.14,41.15,41.12,41.15,6300.0,34.0909,34.0992,34.0744,34.0992,6300.0
2007-02-02 12:35:00,41.15,41.17,41.11,41.11,4400.0,34.0992,34.1158,34.0661,34.0661,4400.0
2007-02-02 12:40:00,41.11,41.15,41.11,41.14,5300.0,34.0661,34.0992,34.0661,34.0909,5300.0
2007-02-02 12:45:00,41.14,41.16,41.1,41.12,21600.0,34.0909,34.1075,34.0578,34.0744,21600.0
2007-02-02 12:50:00,41.14,41.15,41.13,41.13,25400.0,34.0909,34.0992,34.0826,34.0826,25400.0
2007-02-02 12:55:00,41.12,41.12,41.12,41.12,1700.0,34.0744,34.0744,34.0744,34.0744,1700.0
2007-02-02 13:00:00,41.11,41.11,41.06,41.09,12900.0,34.0661,34.0661,34.0246,34.0495,12900.0
2007-02-02 13:05:00,41.08,41.09,41.08,41.09,1700.0,34.0412,34.0495,34.0412,34.0495,1700.0
2007-02-02 13:10:00,41.08,41.13,41.08,41.12,3600.0,34.0412,34.0826,34.0412,34.0744,3600.0
2007-02-02 13:15:00,41.11,41.15,41.11,41.15,3800.0,34.0661,34.0992,34.0661,34.0992,3800.0
2007-02-02 13:20:00,41.16,41.16,41.11,41.11,9800.0,34.1075,34.1075,34.0661,34.0661,9800.0
2007-02-02 13:25:00,41.12,41.12,41.08,41.1,2500.0,34.0744,34.0744,34.0412,34.0578,2500.0
2007-02-02 13:30:00,41.1,41.13,41.1,41.12,3000.0,34.0578,34.0826,34.0578,34.0744,3000.0
2007-02-02 13:35:00,41.12,41.13,41.11,41.13,4600.0,34.0744,34.0826,34.0661,34.0826,4600.0
2007-02-02 13:40:00,41.13,41.13,41.12,41.12,3900.0,34.0826,34.0826,34.0744,34.0744,3900.0
2007-02-02 13:45:00,41.11,41.11,41.05,41.06,6600.0,34.0661,34.0661,34.0163,34.0246,6600.0
2007-02-02 13:50:00,41.06,41.08,41.06,41.07,2600.0,34.0246,34.0412,34.0246,34.0329,2600.0
2007-02-02 13:55:00,41.06,41.1,41.06,41.07,2600.0,34.0246,34.0578,34.0246,34.0329,2600.0
2007-02-02 14:00:00,41.07,41.1,41.07,41.08,5100.0,34.0329,34.0578,34.0329,34.0412,5100.0
2007-02-02 14:05:00,41.09,41.1,41.08,41.08,3800.0,34.0495,34.0578,34.0412,34.0412,3800.0
2007-02-02 14:10:00,41.08,41.09,41.07,41.08,2100.0,34.0412,34.0495,34.0329,34.0412,2100.0
2007-02-02 14:15:00,41.08,41.12,41.08,41.08,11700.0,34.0412,34.0744,34.0412,34.0412,11700.0
2007-02-02 14:20:00,41.06,41.07,41.04,41.04,4200.0,34.0246,34.0329,34.0081,34.0081,4200.0
2007-02-02 14:25:00,41.05,41.06,41.04,41.06,3600.0,34.0163,34.0246,34.0081,34.0246,3600.0
2007-02-02 14:30:00,41.05,41.09,41.04,41.04,5900.0,34.0163,34.0495,34.0081,34.0081,5900.0
2007-02-02 14:35:00,41.07,41.07,41.03,41.03,4700.0,34.0329,34.0329,33.9998,33.9998,4700.0
2007-02-02 14:40:00,41.04,41.08,41.03,41.05,7100.0,34.0081,34.0412,33.9998,34.0163,7100.0
2007-02-02 14:45:00,41.05,41.07,41.01,41.06,6000.0,34.0163,34.0329,33.9832,34.0246,6000.0
2007-02-02 14:50:00,41.08,41.09,41.07,41.07,3000.0,34.0412,34.0495,34.0329,34.0329,3000.0
2007-02-02 14:55:00,41.07,41.1,41.03,41.04,5000.0,34.0329,34.0578,33.9998,34.0081,5000.0
2007-02-02 15:00:00,41.03,41.12,41.03,41.12,9000.0,33.9998,34.0744,33.9998,34.0744,9000.0
2007-02-02 15:05:00,41.12,41.12,41.08,41.11,11500.0,34.0744,34.0744,34.0412,34.0661,11500.0
2007-02-02 15:10:00,41.11,41.12,41.09,41.11,9200.0,34.0661,34.0744,34.0495,34.0661,9200.0
2007-02-02 15:15:00,41.11,41.16,41.1,41.13,10500.0,34.0661,34.1075,34.0578,34.0826,10500.0
2007-02-02 15:20:00,41.11,41.11,41.07,41.07,4700.0,34.0661,34.0661,34.0329,34.0329,4700.0
2007-02-02 15:25:00,41.09,41.14,41.09,41.1,6500.0,34.0495,34.0909,34.0495,34.0578,6500.0
2007-02-02 15:30:00,41.1,41.11,40.99,41.0,16900.0,34.0578,34.0661,33.9666,33.9749,16900.0
2007-02-02 15:35:00,41.0,41.04,41.0,41.04,9800.0,33.9749,34.0081,33.9749,34.0081,9800.0
2007-02-02 15:40:00,41.05,41.09,41.04,41.07,8800.0,34.0163,34.0495,34.0081,34.0329,8800.0
2007-02-02 15:45:00,41.07,41.09,41.0,41.03,13400.0,34.0329,34.0495,33.9749,33.9998,13400.0
2007-02-02 15:50:00,41.01,41.09,41.01,41.08,9200.0,33.9832,34.0495,33.9832,34.0412,9200.0
2007-02-02 15:55:00,41.08,41.09,41.07,41.09,8900.0,34.0412,34.0495,34.0329,34.0495,8900.0
2007-02-05 09:30:00,41.0,41.1,40.97,41.06,4400.0,33.9749,34.0578,33.9501,34.0246,4400.0
2007-02-05 09:35:00,41.06,41.07,40.9,40.94,6000.0,34.0246,34.0329,33.8921,33.9252,6000.0
2007-02-05 09:40:00,40.94,40.96,40.86,40.96,5600.0,33.9252,33.9418,33.8589,33.9418,5600.0
2007-02-05 09:45:00,40.96,40.96,40.85,40.85,3900.0,33.9418,33.9418,33.8506,33.8506,3900.0
2007-02-05 09:50:00,40.83,40.83,40.77,40.81,3600.0,33.834,33.834,33.7843,33.8175,3600.0
2007-02-05 09:55:00,40.81,40.82,40.7,40.73,4600.0,33.8175,33.8258,33.7263,33.7512,4600.0
2007-02-05 10:00:00,40.75,40.82,40.73,40.74,7100.0,33.7678,33.8258,33.7512,33.7595,7100.0
2007-02-05 10:05:00,40.75,40.76,40.6,40.7,4600.0,33.7678,33.776,33.6435,33.7263,4600.0
2007-02-05 10:10:00,40.7,40.75,40.67,40.67,4800.0,33.7263,33.7678,33.7015,33.7015,4800.0
2007-02-05 10:15:00,40.65,40.67,40.63,40.67,3000.0,33.6849,33.7015,33.6683,33.7015,3000.0
2007-02-05 10:20:00,40.67,40.74,40.67,40.72,3500.0,33.7015,33.7595,33.7015,33.7429,3500.0
2007-02-05 10:25:00,40.75,40.75,40.72,40.73,3900.0,33.7678,33.7678,33.7429,33.7512,3900.0
2007-02-05 10:30:00,40.72,40.83,40.72,40.83,6000.0,33.7429,33.834,33.7429,33.834,6000.0
2007-02-05 10:35:00,40.83,40.89,40.83,40.85,6700.0,33.834,33.8838,33.834,33.8506,6700.0
2007-02-05 10:40:00,40.85,40.9,40.84,40.89,4900.0,33.8506,33.8921,33.8423,33.8838,4900.0
2007-02-05 10:45:00,40.89,40.89,40.84,40.87,6400.0,33.8838,33.8838,33.8423,33.8672,6400.0
2007-02-05 10:50:00,40.88,40.9,40.83,40.89,6300.0,33.8755,33.8921,33.834,33.8838,6300.0
2007-02-05 10:55:00,40.89,40.9,40.89,40.89,2200.0,33.8838,33.8921,33.8838,33.8838,2200.0
2007-02-05 11:00:00,40.9,40.9,40.89,40.89,3900.0,33.8921,33.8921,33.8838,33.8838,3900.0
2007-02-05 11:05:00,40.89,40.89,40.85,40.88,7000.0,33.8838,33.8838,33.8506,33.8755,7000.0
2007-02-05 11:10:00,40.86,40.86,40.81,40.85,10900.0,33.8589,33.8589,33.8175,33.8506,10900.0
2007-02-05 11:15:00,40.85,40.87,40.83,40.83,2400.0,33.8506,33.8672,33.834,33.834,2400.0
2007-02-05 11:20:00,40.82,40.84,40.8,40.8,2200.0,33.8258,33.8423,33.8092,33.8092,2200.0
2007-02-05 11:25:00,40.81,40.89,40.77,40.89,4400.0,33.8175,33.8838,33.7843,33.8838,4400.0
2007-02-05 11:30:00,40.9,40.93,40.88,40.88,4300.0,33.8921,33.9169,33.8755,33.8755,4300.0
2007-02-05 11:35:00,40.87,40.88,40.86,40.86,1400.0,33.8672,33.8755,33.8589,33.8589,1400.0
2007-02-05 11:40:00,40.87,40.9,40.84,40.9,3500.0,33.8672,33.8921,33.8423,33.8921,3500.0
2007-02-05 11:45:00,40.89,40.9,40.86,40.88,4000.0,33.8838,33.8921,33.8589,33.8755,4000.0
2007-02-05 11:50:00,40.88,40.91,40.86,40.91,1900.0,33.8755,33.9003,33.8589,33.9003,1900.0
2007-02-05 11:55:00,40.91,40.93,40.9,40.92,1300.0,33.9003,33.9169,33.8921,33.9086,1300.0
2007-02-05 12:00:00,40.92,40.92,40.88,40.88,2400.0,33.9086,33.9086,33.8755,33.8755,2400.0
2007-02-05 12:05:00,40.88,40.93,40.88,40.91,2200.0,33.8755,33.9169,33.8755,33.9003,2200.0
2007-02-05 12:10:00,40.9,40.9,40.88,40.88,1700.0,33.8921,33.8921,33.8755,33.8755,1700.0
2007-02-05 12:15:00,40.88,40.88,40.87,40.87,2300.0,33.8755,33.8755,33.8672,33.8672,2300.0
2007-02-05 12:20:00,40.87,40.88,40.85,40.86,2400.0,33.8672,33.8755,33.8506,33.8589,2400.0
2007-02-05 12:25:00,40.85,40.86,40.8,40.83,8700.0,33.8506,33.8589,33.8092,33.834,8700.0
2007-02-05 12:30:00,40.83,40.83,40.78,40.78,4300.0,33.834,33.834,33.7926,33.7926,4300.0
2007-02-05 12:35:00,40.78,40.79,40.76,40.76,4700.0,33.7926,33.8009,33.776,33.776,4700.0
2007-02-05 12:40:00,40.76,40.76,40.73,40.74,3000.0,33.776,33.776,33.7512,33.7595,3000.0
2007-02-05 12:45:00,40.73,40.74,40.72,40.72,1800.0,33.7512,33.7595,33.7429,33.7429,1800.0
2007-02-05 12:50:00,40.72,40.79,40.72,40.79,3000.0,33.7429,33.8009,33.7429,33.8009,3000.0
2007-02-05 12:55:00,40.8,40.83,40.8,40.82,3100.0,33.8092,33.834,33.8092,33.8258,3100.0
2007-02-05 13:00:00,40.83,40.89,40.83,40.89,4300.0,33.834,33.8838,33.834,33.8838,4300.0
2007-02-05 13:05:00,40.9,40.9,40.83,40.83,3400.0,33.8921,33.8921,33.834,33.834,3400.0
2007-02-05 13:10:00,40.83,40.85,40.81,40.81,4200.0,33.834,33.8506,33.8175,33.8175,4200.0
2007-02-05 13:15:00,40.81,40.85,40.8,40.84,7100.0,33.8175,33.8506,33.8092,33.8423,7100.0
2007-02-05 13:20:00,40.84,40.88,40.83,40.84,4900.0,33.8423,33.8755,33.834,33.8423,4900.0
2007-02-05 13:25:00,40.83,40.84,40.77,40.79,3100.0,33.834,33.8423,33.7843,33.8009,3100.0
2007-02-05 13:30:00,40.79,40.83,40.77,40.83,7200.0,33.8009,33.834,33.7843,33.834,7200.0
2007-02-05 13:35:00,40.84,40.88,40.83,40.88,3900.0,33.8423,33.8755,33.834,33.8755,3900.0
2007-02-05 13:40:00,40.88,40.89,40.85,40.89,3600.0,33.8755,33.8838,33.8506,33.8838,3600.0
2007-02-05 13:45:00,40.89,40.92,40.86,40.91,6000.0,33.8838,33.9086,33.8589,33.9003,6000.0
2007-02-05 13:50:00,40.91,40.96,40.91,40.96,4300.0,33.9003,33.9418,33.9003,33.9418,4300.0
2007-02-05 13:55:00,40.96,41.0,40.95,41.0,9000.0,33.9418,33.9749,33.9335,33.9749,9000.0
2007-02-05 14:00:00,40.99,41.0,40.98,40.99,4000.0,33.9666,33.9749,33.9583,33.9666,4000.0
2007-02-05 14:05:00,41.0,41.01,40.98,40.98,4200.0,33.9749,33.9832,33.9583,33.9583,4200.0
2007-02-05 14:10:00,40.99,40.99,40.94,40.94,4600.0,33.9666,33.9666,33.9252,33.9252,4600.0
2007-02-05 14:15:00,40.93,40.96,40.93,40.95,6300.0,33.9169,33.9418,33.9169,33.9335,6300.0
2007-02-05 14:20:00,40.95,40.95,40.83,40.83,6900.0,33.9335,33.9335,33.834,33.834,6900.0
2007-02-05 14:25:00,40.83,40.86,40.83,40.83,4200.0,33.834,33.8589,33.834,33.834,4200.0
2007-02-05 14:30:00,40.83,40.85,40.83,40.85,4300.0,33.834,33.8506,33.834,33.8506,4300.0
2007-02-05 14:35:00,40.85,40.86,40.84,40.85,14900.0,33.8506,33.8589,33.8423,33.8506,14900.0
2007-02-05 14:40:00,40.85,40.85,40.84,40.85,2700.0,33.8506,33.8506,33.8423,33.8506,2700.0
2007-02-05 14:45:00,40.85,40.85,40.85,40.85,3000.0,33.8506,33.8506,33.8506,33.8506,3000.0
2007-02-05 14:50:00,40.85,40.85,40.84,40.85,6500.0,33.8506,33.8506,33.8423,33.8506,6500.0
2007-02-05 14:55:00,40.84,40.86,40.84,40.85,4200.0,33.8423,33.8589,33.8423,33.8506,4200.0
2007-02-05 15:00:00,40.84,40.85,40.81,40.84,8000.0,33.8423,33.8506,33.8175,33.8423,8000.0
2007-02-05 15:05:00,40.84,40.85,40.83,40.84,7400.0,33.8423,33.8506,33.834,33.8423,7400.0
2007-02-05 15:10:00,40.84,40.85,40.83,40.84,3300.0,33.8423,33.8506,33.834,33.8423,3300.0
2007-02-05 15:15:00,40.84,40.84,40.8,40.82,4800.0,33.8423,33.8423,33.8092,33.8258,4800.0
2007-02-05 15:20:00,40.83,40.83,40.79,40.8,3500.0,33.834,33.834,33.8009,33.8092,3500.0
2007-02-05 15:25:00,40.79,40.8,40.71,40.71,12400.0,33.8009,33.8092,33.7346,33.7346,12400.0
2007-02-05 15:30:00,40.74,40.74,40.7,40.72,12500.0,33.7595,33.7595,33.7263,33.7429,12500.0
2007-02-05 15:35:00,40.72,40.73,40.71,40.72,6200.0,33.7429,33.7512,33.7346,33.7429,6200.0
2007-02-05 15:40:00,40.72,40.72,40.65,40.66,13000.0,33.7429,33.7429,33.6849,33.6932,13000.0
2007-02-05 15:45:00,40.65,40.66,40.62,40.64,9900.0,33.6849,33.6932,33.66,33.6766,9900.0
2007-02-05 15:50:00,40.64,40.72,40.64,40.72,6800.0,33.6766,33.7429,33.6766,33.7429,6800.0
2007-02-05 15:55:00,40.72,40.75,40.72,40.73,6500.0,33.7429,33.7678,33.7429,33.7512,6500.0
2007-02-06 09:30:00,40.76,40.79,40.76,40.78,5400.0,33.776,33.8009,33.776,33.7926,5400.0
2007-02-06 09:35:00,40.73,40.73,40.6,40.67,2700.0,33.7512,33.7512,33.6435,33.7015,2700.0
2007-02-06 09:40:00,40.66,40.68,40.64,40.64,1400.0,33.6932,33.7097,33.6766,33.6766,1400.0
2007-02-06 09:45:00,40.66,40.75,40.66,40.74,4600.0,33.6932,33.7678,33.6932,33.7595,4600.0
2007-02-06 09:50:00,40.74,40.77,40.71,40.77,4600.0,33.7595,33.7843,33.7346,33.7843,4600.0
2007-02-06 09:55:00,40.79,40.79,40.6,40.66,4000.0,33.8009,33.8009,33.6435,33.6932,4000.0
2007-02-06 10:00:00,40.63,40.72,40.63,40.69,2200.0,33.6683,33.7429,33.6683,33.718,2200.0
2007-02-06 10:05:00,40.69,40.77,40.69,40.74,7600.0,33.718,33.7843,33.718,33.7595,7600.0
2007-02-06 10:10:00,40.73,40.76,40.71,40.73,2400.0,33.7512,33.776,33.7346,33.7512,2400.0
2007-02-06 10:15:00,40.73,40.73,40.68,40.68,1200.0,33.7512,33.7512,33.7097,33.7097,1200.0
2007-02-06 10:20:00,40.68,40.74,40.68,40.73,3700.0,33.7097,33.7595,33.7097,33.7512,3700.0
2007-02-06 10:25:00,40.73,40.78,40.7,40.77,6600.0,33.7512,33.7926,33.7263,33.7843,6600.0
2007-02-06 10:30:00,40.77,40.78,40.74,40.75,6800.0,33.7843,33.7926,33.7595,33.7678,6800.0
2007-02-06 10:35:00,40.75,40.75,40.73,40.75,3100.0,33.7678,33.7678,33.7512,33.7678,3100.0
2007-02-06 10:40:00,40.75,40.78,40.75,40.78,3900.0,33.7678,33.7926,33.7678,33.7926,3900.0
2007-02-06 10:45:00,40.78,40.79,40.77,40.78,2500.0,33.7926,33.8009,33.7843,33.7926,2500.0
2007-02-06 10:50:00,40.78,40.78,40.76,40.77,2000.0,33.7926,33.7926,33.776,33.7843,2000.0
2007-02-06 10:55:00,40.76,40.76,40.74,40.76,5400.0,33.776,33.776,33.7595,33.776,5400.0
2007-02-06 11:00:00,40.75,40.78,40.71,40.77,5300.0,33.7678,33.7926,33.7346,33.7843,5300.0
2007-02-06 11:05:00,40.78,40.78,40.75,40.76,2600.0,33.7926,33.7926,33.7678,33.776,2600.0
2007-02-06 11:10:00,40.76,40.77,40.75,40.75,2900.0,33.776,33.7843,33.7678,33.7678,2900.0
2007-02-06 11:15:00,40.75,40.76,40.72,40.72,2500.0,33.7678,33.776,33.7429,33.7429,2500.0
2007-02-06 11:20:00,40.72,40.75,40.72,40.74,2500.0,33.7429,33.7678,33.7429,33.7595,2500.0
2007-02-06 11:25:00,40.74,40.75,40.72,40.74,5200.0,33.7595,33.7678,33.7429,33.7595,5200.0
2007-02-06 11:30:00,40.72,40.73,40.64,40.68,9900.0,33.7429,33.7512,33.6766,33.7097,9900.0
2007-02-06 11:35:00,40.67,40.67,40.63,40.66,4000.0,33.7015,33.7015,33.6683,33.6932,4000.0
2007-02-06 11:40:00,40.66,40.67,40.62,40.62,3100.0,33.6932,33.7015,33.66,33.66,3100.0
2007-02-06 11:45:00,40.65,40.65,40.58,40.59,5400.0,33.6849,33.6849,33.6269,33.6352,5400.0
2007-02-06 11:50:00,40.58,40.6,40.56,40.6,7900.0,33.6269,33.6435,33.6103,33.6435,7900.0
2007-02-06 11:55:00,40.61,40.62,40.56,40.57,6600.0,33.6517,33.66,33.6103,33.6186,6600.0
2007-02-06 12:00:00,40.57,40.61,40.57,40.61,2300.0,33.6186,33.6517,33.6186,33.6517,2300.0
2007-02-06 12:05:00,40.61,40.62,40.57,40.62,3500.0,33.6517,33.66,33.6186,33.66,3500.0
2007-02-06 12:10:00,40.63,40.63,40.58,40.6,1400.0,33.6683,33.6683,33.6269,33.6435,1400.0
2007-02-06 12:15:00,40.61,40.62,40.61,40.62,700.0,33.6517,33.66,33.6517,33.66,700.0
2007-02-06 12:20:00,40.61,40.62,40.61,40.61,3300.0,33.6517,33.66,33.6517,33.6517,3300.0
2007-02-06 12:25:00,40.62,40.66,40.62,40.64,4000.0,33.66,33.6932,33.66,33.6766,4000.0
2007-02-06 12:30:00,40.66,40.67,40.66,40.66,1700.0,33.6932,33.7015,33.6932,33.6932,1700.0
2007-02-06 12:35:00,40.66,40.66,40.65,40.66,1100.0,33.6932,33.6932,33.6849,33.6932,1100.0
2007-02-06 12:40:00,40.66,40.68,40.66,40.66,3200.0,33.6932,33.7097,33.6932,33.6932,3200.0
2007-02-06 12:45:00,40.67,40.68,40.66,40.68,1900.0,33.7015,33.7097,33.6932,33.7097,1900.0
2007-02-06 12:50:00,40.69,40.73,40.69,40.73,4600.0,33.718,33.7512,33.718,33.7512,4600.0
2007-02-06 12:55:00,40.73,40.73,40.71,40.72,1100.0,33.7512,33.7512,33.7346,33.7429,1100.0
2007-02-06 13:00:00,40.72,40.76,40.68,40.76,7400.0,33.7429,33.776,33.7097,33.776,7400.0
2007-02-06 13:05:00,40.77,40.82,40.77,40.8,7100.0,33.7843,33.8258,33.7843,33.8092,7100.0
2007-02-06 13:10:00,40.8,40.8,40.77,40.79,1800.0,33.8092,33.8092,33.7843,33.8009,1800.0
2007-02-06 13:15:00,40.79,40.8,40.78,40.79,2500.0,33.8009,33.8092,33.7926,33.8009,2500.0
2007-02-06 13:20:00,40.79,40.8,40.77,40.8,1600.0,33.8009,33.8092,33.7843,33.8092,1600.0
2007-02-06 13:25:00,40.76,40.78,40.75,40.78,3200.0,33.776,33.7926,33.7678,33.7926,3200.0
2007-02-06 13:30:00,40.78,40.81,40.78,40.79,2600.0,33.7926,33.8175,33.7926,33.8009,2600.0
2007-02-06 13:35:00,40.81,40.82,40.78,40.79,6800.0,33.8175,33.8258,33.7926,33.8009,6800.0
2007-02-06 13:40:00,40.76,40.79,40.76,40.77,2700.0,33.776,33.8009,33.776,33.7843,2700.0
2007-02-06 13:45:00,40.75,40.76,40.73,40.73,1500.0,33.7678,33.776,33.7512,33.7512,1500.0
2007-02-06 13:50:00,40.73,40.74,40.73,40.73,1400.0,33.7512,33.7595,33.7512,33.7512,1400.0
2007-02-06 13:55:00,40.72,40.74,40.69,40.7,7800.0,33.7429,33.7595,33.718,33.7263,7800.0
2007-02-06 14:00:00,40.7,40.72,40.69,40.7,3400.0,33.7263,33.7429,33.718,33.7263,3400.0
2007-02-06 14:05:00,40.7,40.72,40.69,40.7,3200.0,33.7263,33.7429,33.718,33.7263,3200.0
2007-02-06 14:10:00,40.7,40.75,40.69,40.69,17900.0,33.7263,33.7678,33.718,33.718,17900.0
2007-02-06 14:15:00,40.72,40.78,40.7,40.75,4700.0,33.7429,33.7926,33.7263,33.7678,4700.0
2007-02-06 14:20:00,40.73,40.79,40.72,40.78,12700.0,33.7512,33.8009,33.7429,33.7926,12700.0
2007-02-06 14:25:00,40.79,40.85,40.78,40.85,7900.0,33.8009,33.8506,33.7926,33.8506,7900.0
2007-02-06 14:30:00,40.84,40.91,40.84,40.91,6200.0,33.8423,33.9003,33.8423,33.9003,6200.0
2007-02-06 14:35:00,40.91,40.94,40.91,40.92,9400.0,33.9003,33.9252,33.9003,33.9086,9400.0
2007-02-06 14:40:00,40.91,40.94,40.9,40.94,9000.0,33.9003,33.9252,33.8921,33.9252,9000.0
2007-02-06 14:45:00,40.94,40.94,40.9,40.9,2100.0,33.9252,33.9252,33.8921,33.8921,2100.0
2007-02-06 14:50:00,40.89,40.89,40.86,40.87,2100.0,33.8838,33.8838,33.8589,33.8672,2100.0
2007-02-06 14:55:00,40.87,40.89,40.85,40.89,2500.0,33.8672,33.8838,33.8506,33.8838,2500.0
2007-02-06 15:00:00,40.91,40.92,40.91,40.91,600.0,33.9003,33.9086,33.9003,33.9003,600.0
2007-02-06 15:05:00,40.91,40.96,40.91,40.94,3700.0,33.9003,33.9418,33.9003,33.9252,3700.0
2007-02-06 15:10:00,40.94,40.94,40.93,40.93,4700.0,33.9252,33.9252,33.9169,33.9169,4700.0
2007-02-06 15:15:00,40.93,40.94,40.91,40.91,2700.0,33.9169,33.9252,33.9003,33.9003,2700.0
2007-02-06 15:20:00,40.9,40.92,40.89,40.92,2700.0,33.8921,33.9086,33.8838,33.9086,2700.0
2007-02-06 15:25:00,40.92,40.92,40.86,40.89,2600.0,33.9086,33.9086,33.8589,33.8838,2600.0
2007-02-06 15:30:00,40.86,40.86,40.83,40.84,3900.0,33.8589,33.8589,33.834,33.8423,3900.0
2007-02-06 15:35:00,40.84,40.86,40.83,40.83,3300.0,33.8423,33.8589,33.834,33.834,3300.0
2007-02-06 15:40:00,40.83,40.83,40.74,40.76,9100.0,33.834,33.834,33.7595,33.776,9100.0
2007-02-06 15:45:00,40.76,40.81,40.76,40.81,4400.0,33.776,33.8175,33.776,33.8175,4400.0
2007-02-06 15:50:00,40.8,40.9,40.8,40.88,10800.0,33.8092,33.8921,33.8092,33.8755,10800.0
2007-02-06 15:55:00,40.89,40.92,40.88,40.88,7000.0,33.8838,33.9086,33.8755,33.8755,7000.0
2007-02-07 09:30:00,40.92,40.95,40.92,40.95,3700.0,33.9086,33.9335,33.9086,33.9335,3700.0
2007-02-07 09:35:00,40.96,41.02,40.96,41.02,900.0,33.9418,33.9915,33.9418,33.9915,900.0
2007-02-07 09:40:00,40.99,41.12,40.99,41.11,3900.0,33.9666,34.0744,33.9666,34.0661,3900.0
2007-02-07 09:45:00,41.12,41.26,41.11,41.25,10900.0,34.0744,34.1904,34.0661,34.1821,10900.0
2007-02-07 09:50:00,41.23,41.23,41.13,41.13,3500.0,34.1655,34.1655,34.0826,34.0826,3500.0
2007-02-07 09:55:00,41.12,41.13,41.1,41.12,6300.0,34.0744,34.0826,34.0578,34.0744,6300.0
2007-02-07 10:00:00,41.12,41.15,41.07,41.08,3600.0,34.0744,34.0992,34.0329,34.0412,3600.0
2007-02-07 10:05:00,41.08,41.1,41.06,41.09,2400.0,34.0412,34.0578,34.0246,34.0495,2400.0
2007-02-07 10:10:00,41.07,41.16,41.05,41.16,10600.0,34.0329,34.1075,34.0163,34.1075,10600.0
2007-02-07 10:15:00,41.16,41.17,41.13,41.15,3300.0,34.1075,34.1158,34.0826,34.0992,3300.0
2007-02-07 10:20:00,41.15,41.21,41.13,41.17,4900.0,34.0992,34.1489,34.0826,34.1158,4900.0
2007-02-07 10:25:00,41.2,41.2,41.15,41.15,1600.0,34.1406,34.1406,34.0992,34.0992,1600.0
2007-02-07 10:30:00,41.11,41.17,41.11,41.14,4000.0,34.0661,34.1158,34.0661,34.0909,4000.0
2007-02-07 10:35:00,41.13,41.19,41.12,41.19,3600.0,34.0826,34.1324,34.0744,34.1324,3600.0
2007-02-07 10:40:00,41.22,41.24,41.2,41.24,2500.0,34.1572,34.1738,34.1406,34.1738,2500.0
2007-02-07 10:45:00,41.23,41.23,41.18,41.19,2500.0,34.1655,34.1655,34.1241,34.1324,2500.0
2007-02-07 10:50:00,41.19,41.19,41.15,41.15,900.0,34.1324,34.1324,34.0992,34.0992,900.0
2007-02-07 10:55:00,41.15,41.15,41.12,41.14,3500.0,34.0992,34.0992,34.0744,34.0909,3500.0
2007-02-07 11:00:00,41.15,41.16,41.13,41.15,3200.0,34.0992,34.1075,34.0826,34.0992,3200.0
2007-02-07 11:05:00,41.15,41.17,41.11,41.17,4400.0,34.0992,34.1158,34.0661,34.1158,4400.0
2007-02-07 11:10:00,41.16,41.17,41.14,41.17,2400.0,34.1075,34.1158,34.0909,34.1158,2400.0
2007-02-07 11:15:00,41.18,41.18,41.17,41.18,3000.0,34.1241,34.1241,34.1158,34.1241,3000.0
2007-02-07 11:20:00,41.17,41.17,41.13,41.15,1200.0,34.1158,34.1158,34.0826,34.0992,1200.0
2007-02-07 11:25:00,41.15,41.17,41.14,41.17,3400.0,34.0992,34.1158,34.0909,34.1158,3400.0
2007-02-07 11:30:00,41.17,41.19,41.17,41.17,3200.0,34.1158,34.1324,34.1158,34.1158,3200.0
2007-02-07 11:35:00,41.17,41.17,41.11,41.13,8300.0,34.1158,34.1158,34.0661,34.0826,8300.0
2007-02-07 11:40:00,41.11,41.12,41.09,41.09,3900.0,34.0661,34.0744,34.0495,34.0495,3900.0
2007-02-07 11:45:00,41.09,41.12,41.07,41.07,4800.0,34.0495,34.0744,34.0329,34.0329,4800.0
2007-02-07 11:50:00,41.07,41.11,41.07,41.11,5400.0,34.0329,34.0661,34.0329,34.0661,5400.0
2007-02-07 11:55:00,41.14,41.14,41.09,41.09,3200.0,34.0909,34.0909,34.0495,34.0495,3200.0
2007-02-07 12:00:00,41.1,41.13,41.09,41.1,6900.0,34.0578,34.0826,34.0495,34.0578,6900.0
2007-02-07 12:05:00,41.1,41.1,41.07,41.09,20100.0,34.0578,34.0578,34.0329,34.0495,20100.0
2007-02-07 12:10:00,41.08,41.11,41.08,41.08,3100.0,34.0412,34.0661,34.0412,34.0412,3100.0
2007-02-07 12:15:00,41.08,41.1,41.06,41.1,2600.0,34.0412,34.0578,34.0246,34.0578,2600.0
2007-02-07 12:20:00,41.09,41.1,41.07,41.09,3000.0,34.0495,34.0578,34.0329,34.0495,3000.0
2007-02-07 12:25:00,41.09,41.1,41.08,41.08,1200.0,34.0495,34.0578,34.0412,34.0412,1200.0
2007-02-07 12:30:00,41.08,41.11,41.08,41.08,2300.0,34.0412,34.0661,34.0412,34.0412,2300.0
2007-02-07 12:35:00,41.1,41.12,41.08,41.11,3300.0,34.0578,34.0744,34.0412,34.0661,3300.0
2007-02-07 12:40:00,41.12,41.12,41.1,41.1,1200.0,34.0744,34.0744,34.0578,34.0578,1200.0
2007-02-07 12:45:00,41.12,41.12,41.11,41.11,1200.0,34.0744,34.0744,34.0661,34.0661,1200.0
2007-02-07 12:50:00,41.11,41.12,41.1,41.11,2200.0,34.0661,34.0744,34.0578,34.0661,2200.0
2007-02-07 12:55:00,41.11,41.11,41.1,41.1,1800.0,34.0661,34.0661,34.0578,34.0578,1800.0
2007-02-07 13:00:00,41.12,41.19,41.11,41.13,10100.0,34.0744,34.1324,34.0661,34.0826,10100.0
2007-02-07 13:05:00,41.15,41.2,41.15,41.18,4700.0,34.0992,34.1406,34.0992,34.1241,4700.0
2007-02-07 13:10:00,41.2,41.21,41.17,41.19,2700.0,34.1406,34.1489,34.1158,34.1324,2700.0
2007-02-07 13:15:00,41.2,41.24,41.2,41.23,6700.0,34.1406,34.1738,34.1406,34.1655,6700.0
2007-02-07 13:20:00,41.21,41.21,41.18,41.18,400.0,34.1489,34.1489,34.1241,34.1241,400.0
2007-02-07 13:25:00,41.19,41.22,41.19,41.22,4800.0,34.1324,34.1572,34.1324,34.1572,4800.0
2007-02-07 13:30:00,41.19,41.25,41.19,41.23,6200.0,34.1324,34.1821,34.1324,34.1655,6200.0
2007-02-07 13:35:00,41.25,41.26,41.24,41.25,2000.0,34.1821,34.1904,34.1738,34.1821,2000.0
2007-02-07 13:40:00,41.25,41.25,41.24,41.25,9400.0,34.1821,34.1821,34.1738,34.1821,9400.0
2007-02-07 13:45:00,41.25,41.28,41.25,41.28,2300.0,34.1821,34.2069,34.1821,34.2069,2300.0
2007-02-07 13:50:00,41.27,41.28,41.27,41.27,2600.0,34.1987,34.2069,34.1987,34.1987,2600.0
2007-02-07 13:55:00,41.27,41.28,41.26,41.27,2900.0,34.1987,34.2069,34.1904,34.1987,2900.0
2007-02-07 14:00:00,41.26,41.27,41.26,41.26,1300.0,34.1904,34.1987,34.1904,34.1904,1300.0
2007-02-07 14:05:00,41.27,41.27,41.19,41.19,4000.0,34.1987,34.1987,34.1324,34.1324,4000.0
2007-02-07 14:10:00,41.2,41.25,41.2,41.22,4900.0,34.1406,34.1821,34.1406,34.1572,4900.0
2007-02-07 14:15:00,41.21,41.21,41.19,41.2,1300.0,34.1489,34.1489,34.1324,34.1406,1300.0
2007-02-07 14:20:00,41.2,41.22,41.19,41.21,2900.0,34.1406,34.1572,34.1324,34.1489,2900.0
2007-02-07 14:25:00,41.21,41.22,41.19,41.21,3100.0,34.1489,34.1572,34.1324,34.1489,3100.0
2007-02-07 14:30:00,41.2,41.2,41.14,41.14,2100.0,34.1406,34.1406,34.0909,34.0909,2100.0
2007-02-07 14:35:00,41.13,41.14,41.1,41.1,4100.0,34.0826,34.0909,34.0578,34.0578,4100.0
2007-02-07 14:40:00,41.1,41.12,41.1,41.11,6200.0,34.0578,34.0744,34.0578,34.0661,6200.0
2007-02-07 14:45:00,41.12,41.13,41.11,41.12,4300.0,34.0744,34.0826,34.0661,34.0744,4300.0
2007-02-07 14:50:00,41.12,41.12,41.1,41.12,2500.0,34.0744,34.0744,34.0578,34.0744,2500.0
2007-02-07 14:55:00,41.1,41.11,41.1,41.11,4200.0,34.0578,34.0661,34.0578,34.0661,4200.0
2007-02-07 15:00:00,41.11,41.15,41.11,41.13,5500.0,34.0661,34.0992,34.0661,34.0826,5500.0
2007-02-07 15:05:00,41.13,41.18,41.11,41.17,7600.0,34.0826,34.1241,34.0661,34.1158,7600.0
2007-02-07 15:10:00,41.16,41.18,41.16,41.17,4400.0,34.1075,34.1241,34.1075,34.1158,4400.0
2007-02-07 15:15:00,41.18,41.22,41.18,41.2,7400.0,34.1241,34.1572,34.1241,34.1406,7400.0
2007-02-07 15:20:00,41.2,41.23,41.19,41.22,5800.0,34.1406,34.1655,34.1324,34.1572,5800.0
2007-02-07 15:25:00,41.22,41.22,41.2,41.21,5200.0,34.1572,34.1572,34.1406,34.1489,5200.0
2007-02-07 15:30:00,41.21,41.26,41.2,41.24,13800.0,34.1489,34.1904,34.1406,34.1738,13800.0
2007-02-07 15:35:00,41.24,41.24,41.2,41.2,6700.0,34.1738,34.1738,34.1406,34.1406,6700.0
2007-02-07 15:40:00,41.2,41.24,41.2,41.22,9400.0,34.1406,34.1738,34.1406,34.1572,9400.0
2007-02-07 15:45:00,41.22,41.27,41.22,41.26,10600.0,34.1572,34.1987,34.1572,34.1904,10600.0
2007-02-07 15:50:00,41.25,41.26,41.24,41.24,9100.0,34.1821,34.1904,34.1738,34.1738,9100.0
2007-02-07 15:55:00,41.24,41.28,41.24,41.25,9400.0,34.1738,34.2069,34.1738,34.1821,9400.0
2007-02-09 09:30:00,41.57,41.59,41.57,41.57,10900.0,34.4473,34.4638,34.4473,34.4473,10900.0
2007-02-09 09:35:00,41.56,41.59,41.52,41.53,5500.0,34.439,34.4638,34.4058,34.4141,5500.0
2007-02-09 09:40:00,41.56,41.68,41.56,41.67,3600.0,34.439,34.5384,34.439,34.5301,3600.0
2007-02-09 09:45:00,41.67,41.75,41.66,41.68,8300.0,34.5301,34.5964,34.5218,34.5384,8300.0
2007-02-09 09:50:00,41.68,41.75,41.68,41.75,5100.0,34.5384,34.5964,34.5384,34.5964,5100.0
2007-02-09 09:55:00,41.74,41.76,41.74,41.75,4800.0,34.5881,34.6047,34.5881,34.5964,4800.0
2007-02-09 10:00:00,41.75,41.76,41.74,41.76,5100.0,34.5964,34.6047,34.5881,34.6047,5100.0
2007-02-09 10:05:00,41.74,41.76,41.74,41.75,5000.0,34.5881,34.6047,34.5881,34.5964,5000.0
2007-02-09 10:10:00,41.74,41.75,41.73,41.74,5200.0,34.5881,34.5964,34.5798,34.5881,5200.0
2007-02-09 10:15:00,41.74,41.75,41.73,41.73,2800.0,34.5881,34.5964,34.5798,34.5798,2800.0
2007-02-09 10:20:00,41.73,41.75,41.73,41.74,3400.0,34.5798,34.5964,34.5798,34.5881,3400.0
2007-02-09 10:25:00,41.74,41.74,41.73,41.73,3800.0,34.5881,34.5881,34.5798,34.5798,3800.0
2007-02-09 10:30:00,41.73,41.77,41.73,41.76,6900.0,34.5798,34.613,34.5798,34.6047,6900.0
2007-02-09 10:35:00,41.76,41.78,41.76,41.78,7500.0,34.6047,34.6213,34.6047,34.6213,7500.0
2007-02-09 10:40:00,41.78,41.82,41.78,41.81,5400.0,34.6213,34.6544,34.6213,34.6461,5400.0
2007-02-09 10:45:00,41.81,41.81,41.8,41.8,1900.0,34.6461,34.6461,34.6378,34.6378,1900.0
2007-02-09 10:50:00,41.8,41.8,41.71,41.74,8500.0,34.6378,34.6378,34.5633,34.5881,8500.0
2007-02-09 10:55:00,41.74,41.74,41.66,41.66,4500.0,34.5881,34.5881,34.5218,34.5218,4500.0
2007-02-09 11:00:00,41.66,41.68,41.66,41.67,4300.0,34.5218,34.5384,34.5218,34.5301,4300.0
2007-02-09 11:05:00,41.67,41.71,41.66,41.71,4700.0,34.5301,34.5633,34.5218,34.5633,4700.0
2007-02-09 11:10:00,41.71,41.71,41.67,41.69,2600.0,34.5633,34.5633,34.5301,34.5467,2600.0
2007-02-09 11:15:00,41.68,41.69,41.65,41.67,3500.0,34.5384,34.5467,34.5135,34.5301,3500.0
2007-02-09 11:20:00,41.67,41.69,41.67,41.69,4000.0,34.5301,34.5467,34.5301,34.5467,4000.0
2007-02-09 11:25:00,41.67,41.69,41.67,41.69,1200.0,34.5301,34.5467,34.5301,34.5467,1200.0
2007-02-09 11:30:00,41.68,41.68,41.67,41.67,800.0,34.5384,34.5384,34.5301,34.5301,800.0
2007-02-09 11:35:00,41.67,41.69,41.66,41.67,5100.0,34.5301,34.5467,34.5218,34.5301,5100.0
2007-02-09 11:40:00,41.67,41.71,41.67,41.7,2200.0,34.5301,34.5633,34.5301,34.555,2200.0
2007-02-09 11:45:00,41.71,41.71,41.68,41.71,3400.0,34.5633,34.5633,34.5384,34.5633,3400.0
2007-02-09 11:50:00,41.71,41.71,41.71,41.71,0.0,34.5633,34.5633,34.5633,34.5633,0.0
2007-02-09 11:55:00,41.71,41.71,41.69,41.7,3800.0,34.5633,34.5633,34.5467,34.555,3800.0
2007-02-09 12:00:00,41.7,41.74,41.69,41.74,6900.0,34.555,34.5881,34.5467,34.5881,6900.0
2007-02-09 12:05:00,41.75,41.75,41.71,41.71,1500.0,34.5964,34.5964,34.5633,34.5633,1500.0
2007-02-09 12:10:00,41.73,41.77,41.71,41.77,18800.0,34.5798,34.613,34.5633,34.613,18800.0
2007-02-09 12:15:00,41.77,41.79,41.76,41.76,4600.0,34.613,34.6296,34.6047,34.6047,4600.0
2007-02-09 12:20:00,41.76,41.76,41.74,41.74,4700.0,34.6047,34.6047,34.5881,34.5881,4700.0
2007-02-09 12:25:00,41.73,41.75,41.73,41.75,600.0,34.5798,34.5964,34.5798,34.5964,600.0
2007-02-09 12:30:00,41.74,41.74,41.71,41.71,12100.0,34.5881,34.5881,34.5633,34.5633,12100.0
2007-02-09 12:35:00,41.71,41.73,41.71,41.72,4600.0,34.5633,34.5798,34.5633,34.5715,4600.0
2007-02-09 12:40:00,41.72,41.73,41.72,41.72,4300.0,34.5715,34.5798,34.5715,34.5715,4300.0
2007-02-09 12:45:00,41.72,41.8,41.72,41.8,15100.0,34.5715,34.6378,34.5715,34.6378,15100.0
2007-02-09 12:50:00,41.8,41.8,41.73,41.75,13400.0,34.6378,34.6378,34.5798,34.5964,13400.0
2007-02-09 12:55:00,41.76,41.76,41.68,41.69,10100.0,34.6047,34.6047,34.5384,34.5467,10100.0
2007-02-09 13:00:00,41.69,41.7,41.69,41.69,14000.0,34.5467,34.555,34.5467,34.5467,14000.0
2007-02-09 13:05:00,41.69,41.71,41.69,41.7,4000.0,34.5467,34.5633,34.5467,34.555,4000.0
2007-02-09 13:10:00,41.7,41.71,41.67,41.69,8800.0,34.555,34.5633,34.5301,34.5467,8800.0
2007-02-09 13:15:00,41.7,41.73,41.67,41.69,9300.0,34.555,34.5798,34.5301,34.5467,9300.0
2007-02-09 13:20:00,41.69,41.7,41.69,41.69,900.0,34.5467,34.555,34.5467,34.5467,900.0
2007-02-09 13:25:00,41.68,41.7,41.68,41.69,4300.0,34.5384,34.555,34.5384,34.5467,4300.0
2007-02-09 13:30:00,41.69,41.7,41.65,41.65,9700.0,34.5467,34.555,34.5135,34.5135,9700.0
2007-02-09 13:35:00,41.65,41.65,41.5,41.54,12100.0,34.5135,34.5135,34.3892,34.4224,12100.0
2007-02-09 13:40:00,41.55,41.64,41.55,41.59,11800.0,34.4307,34.5053,34.4307,34.4638,11800.0
2007-02-09 13:45:00,41.6,41.61,41.55,41.58,16700.0,34.4721,34.4804,34.4307,34.4555,16700.0
2007-02-09 13:50:00,41.58,41.59,41.56,41.57,9900.0,34.4555,34.4638,34.439,34.4473,9900.0
2007-02-09 13:55:00,41.57,41.62,41.57,41.58,5500.0,34.4473,34.4887,34.4473,34.4555,5500.0
2007-02-09 14:00:00,41.59,41.65,41.58,41.65,9700.0,34.4638,34.5135,34.4555,34.5135,9700.0
2007-02-09 14:05:00,41.66,41.67,41.58,41.59,4700.0,34.5218,34.5301,34.4555,34.4638,4700.0
2007-02-09 14:10:00,41.6,41.6,41.57,41.58,6300.0,34.4721,34.4721,34.4473,34.4555,6300.0
2007-02-09 14:15:00,41.58,41.61,41.54,41.56,10800.0,34.4555,34.4804,34.4224,34.439,10800.0
2007-02-09 14:20:00,41.56,41.61,41.56,41.6,13400.0,34.439,34.4804,34.439,34.4721,13400.0
2007-02-09 14:25:00,41.6,41.61,41.6,41.61,1900.0,34.4721,34.4804,34.4721,34.4804,1900.0
2007-02-09 14:30:00,41.6,41.61,41.52,41.54,9100.0,34.4721,34.4804,34.4058,34.4224,9100.0
2007-02-09 14:35:00,41.54,41.54,41.46,41.5,13500.0,34.4224,34.4224,34.3561,34.3892,13500.0
2007-02-09 14:40:00,41.51,41.51,41.5,41.51,2400.0,34.3975,34.3975,34.3892,34.3975,2400.0
2007-02-09 14:45:00,41.48,41.52,41.47,41.52,9700.0,34.3727,34.4058,34.3644,34.4058,9700.0
2007-02-09 14:50:00,41.52,41.53,41.5,41.51,8600.0,34.4058,34.4141,34.3892,34.3975,8600.0
2007-02-09 14:55:00,41.5,41.51,41.48,41.51,3900.0,34.3892,34.3975,34.3727,34.3975,3900.0
2007-02-09 15:00:00,41.51,41.52,41.48,41.52,3000.0,34.3975,34.4058,34.3727,34.4058,3000.0
2007-02-09 15:05:00,41.5,41.52,41.48,41.48,8900.0,34.3892,34.4058,34.3727,34.3727,8900.0
2007-02-09 15:10:00,41.49,41.53,41.48,41.52,18400.0,34.381,34.4141,34.3727,34.4058,18400.0
2007-02-09 15:15:00,41.53,41.55,41.48,41.53,15000.0,34.4141,34.4307,34.3727,34.4141,15000.0
2007-02-09 15:20:00,41.52,41.54,41.51,41.51,5700.0,34.4058,34.4224,34.3975,34.3975,5700.0
2007-02-09 15:25:00,41.52,41.55,41.51,41.54,6600.0,34.4058,34.4307,34.3975,34.4224,6600.0
2007-02-09 15:30:00,41.51,41.55,41.51,41.53,9500.0,34.3975,34.4307,34.3975,34.4141,9500.0
2007-02-09 15:35:00,41.53,41.59,41.53,41.56,9400.0,34.4141,34.4638,34.4141,34.439,9400.0
2007-02-09 15:40:00,41.57,41.6,41.52,41.55,11800.0,34.4473,34.4721,34.4058,34.4307,11800.0
2007-02-09 15:45:00,41.54,41.57,41.54,41.57,4700.0,34.4224,34.4473,34.4224,34.4473,4700.0
2007-02-09 15:50:00,41.57,41.59,41.56,41.58,8200.0,34.4473,34.4638,34.439,34.4555,8200.0
2007-02-09 15:55:00,41.57,41.61,41.54,41.61,25700.0,34.4473,34.4804,34.4224,34.4804,25700.0
2007-02-12 09:30:00,41.67,41.8,41.54,41.66,5700.0,34.5301,34.6378,34.4224,34.5218,5700.0
2007-02-12 09:35:00,41.79,41.79,41.67,41.75,6000.0,34.6296,34.6296,34.5301,34.5964,6000.0
2007-02-12 09:40:00,41.74,41.74,41.66,41.69,5500.0,34.5881,34.5881,34.5218,34.5467,5500.0
2007-02-12 09:45:00,41.69,41.72,41.69,41.7,5100.0,34.5467,34.5715,34.5467,34.555,5100.0
2007-02-12 09:50:00,41.7,41.72,41.7,41.7,1900.0,34.555,34.5715,34.555,34.555,1900.0
2007-02-12 09:55:00,41.7,41.72,41.7,41.7,4900.0,34.555,34.5715,34.555,34.555,4900.0
2007-02-12 10:00:00,41.7,41.72,41.68,41.72,4600.0,34.555,34.5715,34.5384,34.5715,4600.0
2007-02-12 10:05:00,41.72,41.73,41.7,41.7,2400.0,34.5715,34.5798,34.555,34.555,2400.0
2007-02-12 10:10:00,41.71,41.71,41.69,41.71,5700.0,34.5633,34.5633,34.5467,34.5633,5700.0
2007-02-12 10:15:00,41.71,41.76,41.71,41.74,3900.0,34.5633,34.6047,34.5633,34.5881,3900.0
2007-02-12 10:20:00,41.74,41.74,41.69,41.71,4200.0,34.5881,34.5881,34.5467,34.5633,4200.0
2007-02-12 10:25:00,41.71,41.71,41.59,41.59,5000.0,34.5633,34.5633,34.4638,34.4638,5000.0
2007-02-12 10:30:00,41.58,41.64,41.58,41.62,4100.0,34.4555,34.5053,34.4555,34.4887,4100.0
2007-02-12 10:35:00,41.62,41.64,41.62,41.62,5600.0,34.4887,34.5053,34.4887,34.4887,5600.0
2007-02-12 10:40:00,41.62,41.69,41.62,41.68,4800.0,34.4887,34.5467,34.4887,34.5384,4800.0
2007-02-12 10:45:00,41.67,41.67,41.65,41.65,2100.0,34.5301,34.5301,34.5135,34.5135,2100.0
2007-02-12 10:50:00,41.65,41.66,41.65,41.65,3600.0,34.5135,34.5218,34.5135,34.5135,3600.0
2007-02-12 10:55:00,41.65,41.65,41.64,41.65,4000.0,34.5135,34.5135,34.5053,34.5135,4000.0
2007-02-12 11:00:00,41.65,41.67,41.64,41.67,5700.0,34.5135,34.5301,34.5053,34.5301,5700.0
2007-02-12 11:05:00,41.67,41.69,41.65,41.69,5400.0,34.5301,34.5467,34.5135,34.5467,5400.0
2007-02-12 11:10:00,41.7,41.7,41.67,41.67,2500.0,34.555,34.555,34.5301,34.5301,2500.0
2007-02-12 11:15:00,41.69,41.74,41.67,41.7,8100.0,34.5467,34.5881,34.5301,34.555,8100.0
2007-02-12 11:20:00,41.72,41.72,41.67,41.67,1400.0,34.5715,34.5715,34.5301,34.5301,1400.0
2007-02-12 11:25:00,41.67,41.68,41.67,41.67,2000.0,34.5301,34.5384,34.5301,34.5301,2000.0
2007-02-12 11:30:00,41.67,41.7,41.67,41.67,6800.0,34.5301,34.555,34.5301,34.5301,6800.0
2007-02-12 11:35:00,41.67,41.68,41.67,41.67,1700.0,34.5301,34.5384,34.5301,34.5301,1700.0
2007-02-12 11:40:00,41.67,41.71,41.67,41.7,3300.0,34.5301,34.5633,34.5301,34.555,3300.0
2007-02-12 11:45:00,41.7,41.71,41.68,41.68,5400.0,34.555,34.5633,34.5384,34.5384,5400.0
2007-02-12 11:50:00,41.68,41.68,41.68,41.68,1700.0,34.5384,34.5384,34.5384,34.5384,1700.0
2007-02-12 11:55:00,41.68,41.69,41.68,41.68,2900.0,34.5384,34.5467,34.5384,34.5384,2900.0
2007-02-12 12:00:00,41.68,41.69,41.68,41.68,3000.0,34.5384,34.5467,34.5384,34.5384,3000.0
2007-02-12 12:05:00,41.67,41.7,41.63,41.69,9100.0,34.5301,34.555,34.497,34.5467,9100.0
2007-02-12 12:10:00,41.67,41.69,41.65,41.69,4100.0,34.5301,34.5467,34.5135,34.5467,4100.0
2007-02-12 12:15:00,41.68,41.68,41.68,41.68,900.0,34.5384,34.5384,34.5384,34.5384,900.0
2007-02-12 12:20:00,41.68,41.69,41.68,41.68,2300.0,34.5384,34.5467,34.5384,34.5384,2300.0
2007-02-12 12:25:00,41.68,41.69,41.68,41.69,2500.0,34.5384,34.5467,34.5384,34.5467,2500.0
2007-02-12 12:30:00,41.69,41.7,41.68,41.68,3700.0,34.5467,34.555,34.5384,34.5384,3700.0
2007-02-12 12:35:00,41.7,41.7,41.67,41.68,1800.0,34.555,34.555,34.5301,34.5384,1800.0
2007-02-12 12:40:00,41.68,41.69,41.67,41.69,4400.0,34.5384,34.5467,34.5301,34.5467,4400.0
2007-02-12 12:45:00,41.69,41.7,41.69,41.69,2300.0,34.5467,34.555,34.5467,34.5467,2300.0
2007-02-12 12:50:00,41.69,41.7,41.68,41.68,2600.0,34.5467,34.555,34.5384,34.5384,2600.0
2007-02-12 12:55:00,41.68,41.68,41.64,41.66,3000.0,34.5384,34.5384,34.5053,34.5218,3000.0
2007-02-12 13:00:00,41.64,41.65,41.63,41.65,7200.0,34.5053,34.5135,34.497,34.5135,7200.0
2007-02-12 13:05:00,41.66,41.68,41.64,41.65,5200.0,34.5218,34.5384,34.5053,34.5135,5200.0
2007-02-12 13:10:00,41.66,41.66,41.64,41.66,1500.0,34.5218,34.5218,34.5053,34.5218,1500.0
2007-02-12 13:15:00,41.65,41.66,41.64,41.66,1500.0,34.5135,34.5218,34.5053,34.5218,1500.0
2007-02-12 13:20:00,41.66,41.66,41.65,41.65,3400.0,34.5218,34.5218,34.5135,34.5135,3400.0
2007-02-12 13:25:00,41.65,41.66,41.65,41.66,1400.0,34.5135,34.5218,34.5135,34.5218,1400.0
2007-02-12 13:30:00,41.66,41.66,41.65,41.65,2300.0,34.5218,34.5218,34.5135,34.5135,2300.0
2007-02-12 13:35:00,41.65,41.65,41.63,41.64,3600.0,34.5135,34.5135,34.497,34.5053,3600.0
2007-02-12 13:40:00,41.65,41.67,41.63,41.64,5200.0,34.5135,34.5301,34.497,34.5053,5200.0
2007-02-12 13:45:00,41.63,41.64,41.59,41.61,10300.0,34.497,34.5053,34.4638,34.4804,10300.0
2007-02-12 13:50:00,41.59,41.62,41.58,41.59,6000.0,34.4638,34.4887,34.4555,34.4638,6000.0
2007-02-12 13:55:00,41.6,41.63,41.59,41.61,4600.0,34.4721,34.497,34.4638,34.4804,4600.0
2007-02-12 14:00:00,41.61,41.61,41.6,41.61,1200.0,34.4804,34.4804,34.4721,34.4804,1200.0
2007-02-12 14:05:00,41.61,41.61,41.6,41.61,2700.0,34.4804,34.4804,34.4721,34.4804,2700.0
2007-02-12 14:10:00,41.61,41.62,41.6,41.6,3900.0,34.4804,34.4887,34.4721,34.4721,3900.0
2007-02-12 14:15:00,41.6,41.61,41.6,41.6,800.0,34.4721,34.4804,34.4721,34.4721,800.0
2007-02-12 14:20:00,41.6,41.62,41.6,41.62,9600.0,34.4721,34.4887,34.4721,34.4887,9600.0
2007-02-12 14:25:00,41.61,41.63,41.6,41.6,3100.0,34.4804,34.497,34.4721,34.4721,3100.0
2007-02-12 14:30:00,41.6,41.6,41.6,41.6,4100.0,34.4721,34.4721,34.4721,34.4721,4100.0
2007-02-12 14:35:00,41.6,41.61,41.6,41.6,3700.0,34.4721,34.4804,34.4721,34.4721,3700.0
2007-02-12 14:40:00,41.6,41.61,41.6,41.6,6800.0,34.4721,34.4804,34.4721,34.4721,6800.0
2007-02-12 14:45:00,41.61,41.62,41.6,41.61,4500.0,34.4804,34.4887,34.4721,34.4804,4500.0
2007-02-12 14:50:00,41.62,41.62,41.6,41.6,1600.0,34.4887,34.4887,34.4721,34.4721,1600.0
2007-02-12 14:55:00,41.6,41.64,41.6,41.63,7600.0,34.4721,34.5053,34.4721,34.497,7600.0
2007-02-12 15:00:00,41.63,41.64,41.59,41.59,4400.0,34.497,34.5053,34.4638,34.4638,4400.0
2007-02-12 15:05:00,41.59,41.6,41.59,41.6,4000.0,34.4638,34.4721,34.4638,34.4721,4000.0
2007-02-12 15:10:00,41.61,41.64,41.59,41.62,9600.0,34.4804,34.5053,34.4638,34.4887,9600.0
2007-02-12 15:15:00,41.62,41.64,41.59,41.59,7500.0,34.4887,34.5053,34.4638,34.4638,7500.0
2007-02-12 15:20:00,41.59,41.6,41.59,41.6,2700.0,34.4638,34.4721,34.4638,34.4721,2700.0
2007-02-12 15:25:00,41.6,41.61,41.59,41.59,2400.0,34.4721,34.4804,34.4638,34.4638,2400.0
2007-02-12 15:30:00,41.59,41.61,41.59,41.6,6200.0,34.4638,34.4804,34.4638,34.4721,6200.0
2007-02-12 15:35:00,41.59,41.59,41.59,41.59,1300.0,34.4638,34.4638,34.4638,34.4638,1300.0
2007-02-12 15:40:00,41.59,41.62,41.59,41.59,6300.0,34.4638,34.4887,34.4638,34.4638,6300.0
2007-02-12 15:45:00,41.59,41.61,41.59,41.59,2100.0,34.4638,34.4804,34.4638,34.4638,2100.0
2007-02-12 15:50:00,41.59,41.61,41.58,41.59,34500.0,34.4638,34.4804,34.4555,34.4638,34500.0
2007-02-12 15:55:00,41.6,41.7,41.6,41.68,18100.0,34.4721,34.555,34.4721,34.5384,18100.0
2007-02-13 09:30:00,41.65,41.65,41.62,41.65,4000.0,34.5135,34.5135,34.4887,34.5135,4000.0
2007-02-13 09:35:00,41.63,41.83,41.63,41.79,3000.0,34.497,34.6627,34.497,34.6296,3000.0
2007-02-13 09:40:00,41.81,41.81,41.76,41.76,700.0,34.6461,34.6461,34.6047,34.6047,700.0
2007-02-13 09:45:00,41.81,41.81,41.77,41.79,2200.0,34.6461,34.6461,34.613,34.6296,2200.0
2007-02-13 09:50:00,41.79,41.79,41.76,41.76,1100.0,34.6296,34.6296,34.6047,34.6047,1100.0
2007-02-13 09:55:00,41.76,41.77,41.68,41.72,2900.0,34.6047,34.613,34.5384,34.5715,2900.0
2007-02-13 10:00:00,41.74,41.8,41.67,41.75,12200.0,34.5881,34.6378,34.5301,34.5964,12200.0
2007-02-13 10:05:00,41.77,41.77,41.69,41.7,4400.0,34.613,34.613,34.5467,34.555,4400.0
2007-02-13 10:10:00,41.71,41.79,41.68,41.7,9300.0,34.5633,34.6296,34.5384,34.555,9300.0
2007-02-13 10:15:00,41.69,41.74,41.68,41.72,7400.0,34.5467,34.5881,34.5384,34.5715,7400.0
2007-02-13 10:20:00,41.74,41.77,41.66,41.7,11900.0,34.5881,34.613,34.5218,34.555,11900.0
2007-02-13 10:25:00,41.68,41.83,41.68,41.77,26700.0,34.5384,34.6627,34.5384,34.613,26700.0
2007-02-13 10:30:00,41.8,41.83,41.7,41.7,3300.0,34.6378,34.6627,34.555,34.555,3300.0
2007-02-13 10:35:00,41.7,41.71,41.69,41.71,4300.0,34.555,34.5633,34.5467,34.5633,4300.0
2007-02-13 10:40:00,41.72,41.73,41.72,41.73,800.0,34.5715,34.5798,34.5715,34.5798,800.0
2007-02-13 10:45:00,41.72,41.72,41.69,41.7,1800.0,34.5715,34.5715,34.5467,34.555,1800.0
2007-02-13 10:50:00,41.69,41.7,41.65,41.65,700.0,34.5467,34.555,34.5135,34.5135,700.0
2007-02-13 10:55:00,41.65,41.65,41.62,41.63,1500.0,34.5135,34.5135,34.4887,34.497,1500.0
2007-02-13 11:00:00,41.64,41.68,41.63,41.68,3000.0,34.5053,34.5384,34.497,34.5384,3000.0
2007-02-13 11:05:00,41.67,41.74,41.67,41.74,4100.0,34.5301,34.5881,34.5301,34.5881,4100.0
2007-02-13 11:10:00,41.73,41.73,41.72,41.72,1100.0,34.5798,34.5798,34.5715,34.5715,1100.0
2007-02-13 11:15:00,41.72,41.73,41.69,41.69,1500.0,34.5715,34.5798,34.5467,34.5467,1500.0
2007-02-13 11:20:00,41.68,41.72,41.68,41.72,2200.0,34.5384,34.5715,34.5384,34.5715,2200.0
2007-02-13 11:25:00,41.72,41.73,41.71,41.72,1700.0,34.5715,34.5798,34.5633,34.5715,1700.0
2007-02-13 11:30:00,41.72,41.79,41.72,41.79,2200.0,34.5715,34.6296,34.5715,34.6296,2200.0
2007-02-13 11:35:00,41.8,41.81,41.72,41.73,3500.0,34.6378,34.6461,34.5715,34.5798,3500.0
2007-02-13 11:40:00,41.71,41.75,41.7,41.74,2800.0,34.5633,34.5964,34.555,34.5881,2800.0
2007-02-13 11:45:00,41.76,41.77,41.7,41.72,2600.0,34.6047,34.613,34.555,34.5715,2600.0
2007-02-13 11:50:00,41.71,41.71,41.71,41.71,600.0,34.5633,34.5633,34.5633,34.5633,600.0
2007-02-13 11:55:00,41.72,41.72,41.68,41.68,900.0,34.5715,34.5715,34.5384,34.5384,900.0
2007-02-13 12:00:00,41.68,41.76,41.68,41.75,9200.0,34.5384,34.6047,34.5384,34.5964,9200.0
2007-02-13 12:05:00,41.78,41.78,41.73,41.75,1900.0,34.6213,34.6213,34.5798,34.5964,1900.0
2007-02-13 12:10:00,41.75,41.83,41.73,41.78,4200.0,34.5964,34.6627,34.5798,34.6213,4200.0
2007-02-13 12:15:00,41.78,41.78,41.77,41.77,700.0,34.6213,34.6213,34.613,34.613,700.0
2007-02-13 12:20:00,41.77,41.84,41.76,41.81,3800.0,34.613,34.671,34.6047,34.6461,3800.0
2007-02-13 12:25:00,41.81,41.81,41.78,41.78,1000.0,34.6461,34.6461,34.6213,34.6213,1000.0
2007-02-13 12:30:00,41.77,41.79,41.76,41.76,2800.0,34.613,34.6296,34.6047,34.6047,2800.0
2007-02-13 12:35:00,41.76,41.8,41.76,41.76,2800.0,34.6047,34.6378,34.6047,34.6047,2800.0
2007-02-13 12:40:00,41.76,41.78,41.76,41.77,1500.0,34.6047,34.6213,34.6047,34.613,1500.0
2007-02-13 12:45:00,41.76,41.79,41.75,41.78,1700.0,34.6047,34.6296,34.5964,34.6213,1700.0
2007-02-13 12:50:00,41.78,41.82,41.76,41.78,1700.0,34.6213,34.6544,34.6047,34.6213,1700.0
2007-02-13 12:55:00,41.78,41.79,41.75,41.77,1900.0,34.6213,34.6296,34.5964,34.613,1900.0
2007-02-13 13:00:00,41.76,41.8,41.76,41.8,1200.0,34.6047,34.6378,34.6047,34.6378,1200.0
2007-02-13 13:05:00,41.79,41.79,41.75,41.75,2500.0,34.6296,34.6296,34.5964,34.5964,2500.0
2007-02-13 13:10:00,41.74,41.76,41.74,41.74,2400.0,34.5881,34.6047,34.5881,34.5881,2400.0
2007-02-13 13:15:00,41.73,41.74,41.72,41.74,600.0,34.5798,34.5881,34.5715,34.5881,600.0
2007-02-13 13:20:00,41.73,41.73,41.72,41.73,600.0,34.5798,34.5798,34.5715,34.5798,600.0
2007-02-13 13:25:00,41.72,41.72,41.7,41.7,1100.0,34.5715,34.5715,34.555,34.555,1100.0
2007-02-13 13:30:00,41.69,41.8,41.69,41.74,16300.0,34.5467,34.6378,34.5467,34.5881,16300.0
2007-02-13 13:35:00,41.73,41.73,41.69,41.72,2000.0,34.5798,34.5798,34.5467,34.5715,2000.0
2007-02-13 13:40:00,41.72,41.72,41.72,41.72,0.0,34.5715,34.5715,34.5715,34.5715,0.0
2007-02-13 13:45:00,41.72,41.72,41.7,41.71,1300.0,34.5715,34.5715,34.555,34.5633,1300.0
2007-02-13 13:50:00,41.68,41.71,41.68,41.7,1300.0,34.5384,34.5633,34.5384,34.555,1300.0
2007-02-13 13:55:00,41.7,41.7,41.68,41.7,3500.0,34.555,34.555,34.5384,34.555,3500.0
2007-02-13 14:00:00,41.71,41.75,41.71,41.74,2700.0,34.5633,34.5964,34.5633,34.5881,2700.0
2007-02-13 14:05:00,41.73,41.74,41.73,41.74,1000.0,34.5798,34.5881,34.5798,34.5881,1000.0
2007-02-13 14:10:00,41.73,41.74,41.73,41.74,600.0,34.5798,34.5881,34.5798,34.5881,600.0
2007-02-13 14:15:00,41.73,41.73,41.72,41.73,1000.0,34.5798,34.5798,34.5715,34.5798,1000.0
2007-02-13 14:20:00,41.72,41.77,41.72,41.74,2000.0,34.5715,34.613,34.5715,34.5881,2000.0
2007-02-13 14:25:00,41.74,41.74,41.7,41.7,2300.0,34.5881,34.5881,34.555,34.555,2300.0
2007-02-13 14:30:00,41.7,41.71,41.7,41.7,1000.0,34.555,34.5633,34.555,34.555,1000.0
2007-02-13 14:35:00,41.7,41.71,41.68,41.7,1700.0,34.555,34.5633,34.5384,34.555,1700.0
2007-02-13 14:40:00,41.7,41.71,41.68,41.7,4700.0,34.555,34.5633,34.5384,34.555,4700.0
2007-02-13 14:45:00,41.7,41.71,41.69,41.7,1000.0,34.555,34.5633,34.5467,34.555,1000.0
2007-02-13 14:50:00,41.7,41.71,41.69,41.69,2000.0,34.555,34.5633,34.5467,34.5467,2000.0
2007-02-13 14:55:00,41.71,41.73,41.68,41.7,2600.0,34.5633,34.5798,34.5384,34.555,2600.0
2007-02-13 15:00:00,41.7,41.71,41.69,41.71,2600.0,34.555,34.5633,34.5467,34.5633,2600.0
2007-02-13 15:05:00,41.7,41.7,41.69,41.7,2300.0,34.555,34.555,34.5467,34.555,2300.0
2007-02-13 15:10:00,41.7,41.7,41.67,41.67,2000.0,34.555,34.555,34.5301,34.5301,2000.0
2007-02-13 15:15:00,41.67,41.71,41.67,41.7,4700.0,34.5301,34.5633,34.5301,34.555,4700.0
2007-02-13 15:20:00,41.71,41.75,41.7,41.73,5300.0,34.5633,34.5964,34.555,34.5798,5300.0
2007-02-13 15:25:00,41.72,41.72,41.68,41.69,6500.0,34.5715,34.5715,34.5384,34.5467,6500.0
2007-02-13 15:30:00,41.7,41.7,41.69,41.69,6100.0,34.555,34.555,34.5467,34.5467,6100.0
2007-02-13 15:35:00,41.7,41.73,41.68,41.72,6700.0,34.555,34.5798,34.5384,34.5715,6700.0
2007-02-13 15:40:00,41.72,41.77,41.71,41.71,9100.0,34.5715,34.613,34.5633,34.5633,9100.0
2007-02-13 15:45:00,41.72,41.73,41.7,41.71,8600.0,34.5715,34.5798,34.555,34.5633,8600.0
2007-02-13 15:50:00,41.71,41.74,41.7,41.73,12000.0,34.5633,34.5881,34.555,34.5798,12000.0
2007-02-13 15:55:00,41.72,41.74,41.67,41.73,28300.0,34.5715,34.5881,34.5301,34.5798,28300.0
2007-02-14 09:30:00,41.69,41.83,41.69,41.83,4500.0,34.5467,34.6627,34.5467,34.6627,4500.0
2007-02-14 09:35:00,41.81,41.81,41.76,41.76,600.0,34.6461,34.6461,34.6047,34.6047,600.0
2007-02-14 09:40:00,41.81,41.82,41.77,41.77,4200.0,34.6461,34.6544,34.613,34.613,4200.0
2007-02-14 09:45:00,41.77,41.77,41.74,41.75,1000.0,34.613,34.613,34.5881,34.5964,1000.0
2007-02-14 09:50:00,41.76,41.81,41.76,41.78,1900.0,34.6047,34.6461,34.6047,34.6213,1900.0
2007-02-14 09:55:00,41.81,41.81,41.79,41.81,1300.0,34.6461,34.6461,34.6296,34.6461,1300.0
2007-02-14 10:00:00,41.83,42.0,41.83,41.95,7100.0,34.6627,34.8036,34.6627,34.7621,7100.0
2007-02-14 10:05:00,41.94,42.0,41.89,41.99,9700.0,34.7539,34.8036,34.7124,34.7953,9700.0
2007-02-14 10:10:00,41.95,42.0,41.93,41.97,2400.0,34.7621,34.8036,34.7456,34.7787,2400.0
2007-02-14 10:15:00,41.97,41.99,41.95,41.98,2200.0,34.7787,34.7953,34.7621,34.787,2200.0
2007-02-14 10:20:00,41.98,41.99,41.95,41.97,1200.0,34.787,34.7953,34.7621,34.7787,1200.0
2007-02-14 10:25:00,41.98,41.98,41.96,41.97,1700.0,34.787,34.787,34.7704,34.7787,1700.0
2007-02-14 10:30:00,41.97,41.99,41.95,41.99,2100.0,34.7787,34.7953,34.7621,34.7953,2100.0
2007-02-14 10:35:00,41.96,41.97,41.92,41.92,1700.0,34.7704,34.7787,34.7373,34.7373,1700.0
2007-02-14 10:40:00,41.92,41.97,41.9,41.94,4600.0,34.7373,34.7787,34.7207,34.7539,4600.0
2007-02-14 10:45:00,41.96,41.97,41.94,41.97,2500.0,34.7704,34.7787,34.7539,34.7787,2500.0
2007-02-14 10:50:00,41.98,41.98,41.95,41.97,3100.0,34.787,34.787,34.7621,34.7787,3100.0
2007-02-14 10:55:00,41.95,41.97,41.94,41.97,2000.0,34.7621,34.7787,34.7539,34.7787,2000.0
2007-02-14 11:00:00,41.97,41.98,41.97,41.98,2600.0,34.7787,34.787,34.7787,34.787,2600.0
2007-02-14 11:05:00,41.99,41.99,41.96,41.99,3000.0,34.7953,34.7953,34.7704,34.7953,3000.0
2007-02-14 11:10:00,41.99,42.0,41.99,41.99,10400.0,34.7953,34.8036,34.7953,34.7953,10400.0
2007-02-14 11:15:00,41.99,42.0,41.98,41.98,3600.0,34.7953,34.8036,34.787,34.787,3600.0
2007-02-14 11:20:00,41.99,42.0,41.98,41.99,4300.0,34.7953,34.8036,34.787,34.7953,4300.0
2007-02-14 11:25:00,41.99,42.0,41.98,42.0,2500.0,34.7953,34.8036,34.787,34.8036,2500.0
2007-02-14 11:30:00,42.0,42.0,41.99,42.0,5800.0,34.8036,34.8036,34.7953,34.8036,5800.0
2007-02-14 11:35:00,41.99,42.0,41.98,41.99,9600.0,34.7953,34.8036,34.787,34.7953,9600.0
2007-02-14 11:40:00,41.98,42.0,41.98,41.99,2000.0,34.787,34.8036,34.787,34.7953,2000.0
2007-02-14 11:45:00,41.98,42.0,41.98,41.98,1700.0,34.787,34.8036,34.787,34.787,1700.0
2007-02-14 11:50:00,41.98,41.99,41.95,41.95,3600.0,34.787,34.7953,34.7621,34.7621,3600.0
2007-02-14 11:55:00,41.98,41.98,41.94,41.97,5000.0,34.787,34.787,34.7539,34.7787,5000.0
2007-02-14 12:00:00,41.95,41.98,41.93,41.98,4400.0,34.7621,34.787,34.7456,34.787,4400.0
2007-02-14 12:05:00,41.96,41.97,41.96,41.97,1000.0,34.7704,34.7787,34.7704,34.7787,1000.0
2007-02-14 12:10:00,41.96,41.96,41.95,41.96,1300.0,34.7704,34.7704,34.7621,34.7704,1300.0
2007-02-14 12:15:00,41.94,41.94,41.94,41.94,1100.0,34.7539,34.7539,34.7539,34.7539,1100.0
2007-02-14 12:20:00,41.95,41.96,41.87,41.9,11000.0,34.7621,34.7704,34.6958,34.7207,11000.0
2007-02-14 12:25:00,41.9,41.91,41.88,41.9,12100.0,34.7207,34.729,34.7041,34.7207,12100.0
2007-02-14 12:30:00,41.9,41.91,41.9,41.91,2600.0,34.7207,34.729,34.7207,34.729,2600.0
2007-02-14 12:35:00,41.9,41.91,41.9,41.9,1700.0,34.7207,34.729,34.7207,34.7207,1700.0
2007-02-14 12:40:00,41.9,41.92,41.9,41.92,1000.0,34.7207,34.7373,34.7207,34.7373,1000.0
2007-02-14 12:45:00,41.91,41.92,41.89,41.89,4700.0,34.729,34.7373,34.7124,34.7124,4700.0
2007-02-14 12:50:00,41.91,41.91,41.89,41.9,800.0,34.729,34.729,34.7124,34.7207,800.0
2007-02-14 12:55:00,41.9,41.92,41.9,41.92,3100.0,34.7207,34.7373,34.7207,34.7373,3100.0
2007-02-14 13:00:00,41.91,41.91,41.9,41.9,1400.0,34.729,34.729,34.7207,34.7207,1400.0
2007-02-14 13:05:00,41.9,41.91,41.9,41.91,1400.0,34.7207,34.729,34.7207,34.729,1400.0
2007-02-14 13:10:00,41.92,41.92,41.9,41.92,1300.0,34.7373,34.7373,34.7207,34.7373,1300.0
2007-02-14 13:15:00,41.91,41.92,41.9,41.91,1400.0,34.729,34.7373,34.7207,34.729,1400.0
2007-02-14 13:20:00,41.9,41.92,41.9,41.9,2500.0,34.7207,34.7373,34.7207,34.7207,2500.0
2007-02-14 13:25:00,41.91,41.93,41.91,41.93,1700.0,34.729,34.7456,34.729,34.7456,1700.0
2007-02-14 13:30:00,41.93,41.93,41.91,41.91,900.0,34.7456,34.7456,34.729,34.729,900.0
2007-02-14 13:35:00,41.93,41.93,41.91,41.92,1500.0,34.7456,34.7456,34.729,34.7373,1500.0
2007-02-14 13:40:00,41.92,41.92,41.91,41.91,900.0,34.7373,34.7373,34.729,34.729,900.0
2007-02-14 13:45:00,41.92,41.93,41.92,41.93,3000.0,34.7373,34.7456,34.7373,34.7456,3000.0
2007-02-14 13:50:00,41.93,41.94,41.93,41.94,1900.0,34.7456,34.7539,34.7456,34.7539,1900.0
2007-02-14 13:55:00,41.93,41.93,41.9,41.9,1300.0,34.7456,34.7456,34.7207,34.7207,1300.0
2007-02-14 14:00:00,41.9,41.91,41.9,41.91,1400.0,34.7207,34.729,34.7207,34.729,1400.0
2007-02-14 14:05:00,41.9,41.92,41.9,41.92,1200.0,34.7207,34.7373,34.7207,34.7373,1200.0
2007-02-14 14:10:00,41.93,41.93,41.91,41.91,5400.0,34.7456,34.7456,34.729,34.729,5400.0
2007-02-14 14:15:00,41.91,41.92,41.9,41.91,3200.0,34.729,34.7373,34.7207,34.729,3200.0
2007-02-14 14:20:00,41.91,41.92,41.9,41.9,1600.0,34.729,34.7373,34.7207,34.7207,1600.0
2007-02-14 14:25:00,41.9,41.92,41.9,41.9,3900.0,34.7207,34.7373,34.7207,34.7207,3900.0
2007-02-14 14:30:00,41.91,41.92,41.9,41.9,2400.0,34.729,34.7373,34.7207,34.7207,2400.0
2007-02-14 14:35:00,41.91,41.92,41.9,41.92,3100.0,34.729,34.7373,34.7207,34.7373,3100.0
2007-02-14 14:40:00,41.91,41.92,41.91,41.92,1800.0,34.729,34.7373,34.729,34.7373,1800.0
2007-02-14 14:45:00,41.92,41.94,41.92,41.93,1700.0,34.7373,34.7539,34.7373,34.7456,1700.0
2007-02-14 14:50:00,41.93,41.95,41.93,41.94,3100.0,34.7456,34.7621,34.7456,34.7539,3100.0
2007-02-14 14:55:00,41.94,41.95,41.93,41.94,2600.0,34.7539,34.7621,34.7456,34.7539,2600.0
2007-02-14 15:00:00,41.94,41.95,41.91,41.93,4100.0,34.7539,34.7621,34.729,34.7456,4100.0
2007-02-14 15:05:00,41.94,41.95,41.9,41.91,4800.0,34.7539,34.7621,34.7207,34.729,4800.0
2007-02-14 15:10:00,41.91,41.92,41.91,41.91,1400.0,34.729,34.7373,34.729,34.729,1400.0
2007-02-14 15:15:00,41.91,41.91,41.9,41.9,4400.0,34.729,34.729,34.7207,34.7207,4400.0
2007-02-14 15:20:00,41.9,41.92,41.9,41.91,3900.0,34.7207,34.7373,34.7207,34.729,3900.0
2007-02-14 15:25:00,41.91,41.91,41.9,41.9,4500.0,34.729,34.729,34.7207,34.7207,4500.0
2007-02-14 15:30:00,41.9,41.91,41.88,41.9,5500.0,34.7207,34.729,34.7041,34.7207,5500.0
2007-02-14 15:35:00,41.89,41.91,41.89,41.9,3600.0,34.7124,34.729,34.7124,34.7207,3600.0
2007-02-14 15:40:00,41.91,41.92,41.9,41.9,4400.0,34.729,34.7373,34.7207,34.7207,4400.0
2007-02-14 15:45:00,41.9,41.9,41.88,41.88,6700.0,34.7207,34.7207,34.7041,34.7041,6700.0
2007-02-14 15:50:00,41.89,41.93,41.88,41.91,5900.0,34.7124,34.7456,34.7041,34.729,5900.0
2007-02-14 15:55:00,41.91,41.92,41.9,41.9,6800.0,34.729,34.7373,34.7207,34.7207,6800.0
2007-02-15 09:30:00,40.73,41.26,40.69,40.88,56800.0,33.7512,34.1904,33.718,33.8755,56800.0
2007-02-15 09:35:00,40.9,40.99,40.74,40.8,29100.0,33.8921,33.9666,33.7595,33.8092,29100.0
2007-02-15 09:40:00,40.81,40.87,40.44,40.48,75200.0,33.8175,33.8672,33.5109,33.544,75200.0
2007-02-15 09:45:00,40.5,40.55,40.0,40.0,55400.0,33.5606,33.602,33.1463,33.1463,55400.0
2007-02-15 09:50:00,40.11,40.11,39.64,39.89,89700.0,33.2374,33.2374,32.8479,33.0551,89700.0
2007-02-15 09:55:00,39.89,40.11,39.85,40.1,76600.0,33.0551,33.2374,33.022,33.2291,76600.0
2007-02-15 10:00:00,40.11,40.21,39.77,39.78,99900.0,33.2374,33.3203,32.9557,32.964,99900.0
2007-02-15 10:05:00,39.79,39.82,39.4,39.62,68700.0,32.9722,32.9971,32.6491,32.8314,68700.0
2007-02-15 10:10:00,39.62,39.8,39.62,39.76,85100.0,32.8314,32.9805,32.8314,32.9474,85100.0
2007-02-15 10:15:00,39.76,39.99,39.76,39.97,22300.0,32.9474,33.138,32.9474,33.1214,22300.0
2007-02-15 10:20:00,39.97,40.01,39.88,39.88,13800.0,33.1214,33.1545,33.0468,33.0468,13800.0
2007-02-15 10:25:00,39.89,39.93,39.79,39.8,29400.0,33.0551,33.0883,32.9722,32.9805,29400.0
2007-02-15 10:30:00,39.8,39.97,39.8,39.94,101600.0,32.9805,33.1214,32.9805,33.0965,101600.0
2007-02-15 10:35:00,39.94,40.0,39.91,39.94,32100.0,33.0965,33.1463,33.0717,33.0965,32100.0
2007-02-15 10:40:00,39.92,40.0,39.86,39.99,131100.0,33.08,33.1463,33.0302,33.138,131100.0
2007-02-15 10:45:00,39.98,40.11,39.98,39.98,49200.0,33.1297,33.2374,33.1297,33.1297,49200.0
2007-02-15 10:50:00,39.98,40.04,39.98,40.0,10300.0,33.1297,33.1794,33.1297,33.1463,10300.0
2007-02-15 10:55:00,40.0,40.05,40.0,40.02,10700.0,33.1463,33.1877,33.1463,33.1628,10700.0
2007-02-15 11:00:00,40.03,40.08,40.03,40.05,57400.0,33.1711,33.2126,33.1711,33.1877,57400.0
2007-02-15 11:05:00,40.06,40.12,40.05,40.09,34500.0,33.196,33.2457,33.1877,33.2208,34500.0
2007-02-15 11:10:00,40.08,40.1,40.07,40.08,11700.0,33.2126,33.2291,33.2043,33.2126,11700.0
2007-02-15 11:15:00,40.09,40.1,40.07,40.08,35100.0,33.2208,33.2291,33.2043,33.2126,35100.0
2007-02-15 11:20:00,40.08,40.09,40.06,40.07,24700.0,33.2126,33.2208,33.196,33.2043,24700.0
2007-02-15 11:25:00,40.08,40.12,40.05,40.12,7400.0,33.2126,33.2457,33.1877,33.2457,7400.0
2007-02-15 11:30:00,40.12,40.12,40.1,40.11,7400.0,33.2457,33.2457,33.2291,33.2374,7400.0
2007-02-15 11:35:00,40.11,40.12,40.02,40.02,24200.0,33.2374,33.2457,33.1628,33.1628,24200.0
2007-02-15 11:40:00,40.02,40.02,39.88,39.96,19400.0,33.1628,33.1628,33.0468,33.1131,19400.0
2007-02-15 11:45:00,39.97,39.97,39.88,39.88,12500.0,33.1214,33.1214,33.0468,33.0468,12500.0
2007-02-15 11:50:00,39.9,39.96,39.89,39.92,9400.0,33.0634,33.1131,33.0551,33.08,9400.0
2007-02-15 11:55:00,39.91,39.92,39.88,39.92,8100.0,33.0717,33.08,33.0468,33.08,8100.0
2007-02-15 12:00:00,39.9,39.95,39.88,39.92,126000.0,33.0634,33.1048,33.0468,33.08,126000.0
2007-02-15 12:05:00,39.93,39.97,39.89,39.91,27000.0,33.0883,33.1214,33.0551,33.0717,27000.0
2007-02-15 12:10:00,39.88,39.97,39.74,39.92,39700.0,33.0468,33.1214,32.9308,33.08,39700.0
2007-02-15 12:15:00,39.92,39.92,39.87,39.89,11600.0,33.08,33.08,33.0385,33.0551,11600.0
2007-02-15 12:20:00,39.89,39.91,39.87,39.89,7600.0,33.0551,33.0717,33.0385,33.0551,7600.0
2007-02-15 12:25:00,39.89,39.9,39.88,39.89,2800.0,33.0551,33.0634,33.0468,33.0551,2800.0
2007-02-15 12:30:00,39.9,39.9,39.88,39.89,5500.0,33.0634,33.0634,33.0468,33.0551,5500.0
2007-02-15 12:35:00,39.9,39.9,39.68,39.8,29800.0,33.0634,33.0634,32.8811,32.9805,29800.0
2007-02-15 12:40:00,39.8,39.8,39.63,39.66,33700.0,32.9805,32.9805,32.8397,32.8645,33700.0
2007-02-15 12:45:00,39.65,39.71,39.56,39.71,22000.0,32.8562,32.9059,32.7817,32.9059,22000.0
2007-02-15 12:50:00,39.71,39.8,39.71,39.74,10200.0,32.9059,32.9805,32.9059,32.9308,10200.0
2007-02-15 12:55:00,39.75,39.77,39.68,39.7,9400.0,32.9391,32.9557,32.8811,32.8977,9400.0
2007-02-15 13:00:00,39.7,39.7,39.62,39.7,13600.0,32.8977,32.8977,32.8314,32.8977,13600.0
2007-02-15 13:05:00,39.7,39.7,39.48,39.48,69300.0,32.8977,32.8977,32.7154,32.7154,69300.0
2007-02-15 13:10:00,39.49,39.61,39.48,39.49,28200.0,32.7236,32.8231,32.7154,32.7236,28200.0
2007-02-15 13:15:00,39.48,39.53,39.43,39.46,18500.0,32.7154,32.7568,32.6739,32.6988,18500.0
2007-02-15 13:20:00,39.46,39.46,39.34,39.35,75500.0,32.6988,32.6988,32.5993,32.6076,75500.0
2007-02-15 13:25:00,39.35,39.4,39.33,39.38,23000.0,32.6076,32.6491,32.5911,32.6325,23000.0
2007-02-15 13:30:00,39.38,39.47,39.33,39.39,42600.0,32.6325,32.7071,32.5911,32.6408,42600.0
2007-02-15 13:35:00,39.36,39.4,39.3,39.34,37700.0,32.6159,32.6491,32.5662,32.5993,37700.0
2007-02-15 13:40:00,39.34,39.42,39.24,39.24,43900.0,32.5993,32.6656,32.5165,32.5165,43900.0
2007-02-15 13:45:00,39.25,39.28,39.14,39.2,55300.0,32.5248,32.5496,32.4336,32.4833,55300.0
2007-02-15 13:50:00,39.2,39.21,39.07,39.14,117000.0,32.4833,32.4916,32.3756,32.4336,117000.0
2007-02-15 13:55:00,39.14,39.19,38.93,38.99,38800.0,32.4336,32.475,32.2596,32.3093,38800.0
2007-02-15 14:00:00,38.92,39.22,38.89,39.19,55500.0,32.2513,32.4999,32.2265,32.475,55500.0
2007-02-15 14:05:00,39.18,39.29,39.13,39.2,25300.0,32.4668,32.5579,32.4253,32.4833,25300.0
2007-02-15 14:10:00,39.23,39.44,39.21,39.37,33300.0,32.5082,32.6822,32.4916,32.6242,33300.0
2007-02-15 14:15:00,39.35,39.49,39.21,39.44,56600.0,32.6076,32.7236,32.4916,32.6822,56600.0
2007-02-15 14:20:00,39.43,39.51,39.35,39.44,56300.0,32.6739,32.7402,32.6076,32.6822,56300.0
2007-02-15 14:25:00,39.46,39.53,39.45,39.51,32300.0,32.6988,32.7568,32.6905,32.7402,32300.0
2007-02-15 14:30:00,39.51,39.63,39.5,39.52,32100.0,32.7402,32.8397,32.7319,32.7485,32100.0
2007-02-15 14:35:00,39.53,39.63,39.49,39.55,77200.0,32.7568,32.8397,32.7236,32.7734,77200.0
2007-02-15 14:40:00,39.55,39.69,39.49,39.64,90200.0,32.7734,32.8894,32.7236,32.8479,90200.0
2007-02-15 14:45:00,39.64,39.68,39.51,39.64,57600.0,32.8479,32.8811,32.7402,32.8479,57600.0
2007-02-15 14:50:00,39.63,39.69,39.61,39.62,45200.0,32.8397,32.8894,32.8231,32.8314,45200.0
2007-02-15 14:55:00,39.63,39.69,39.53,39.65,56400.0,32.8397,32.8894,32.7568,32.8562,56400.0
2007-02-15 15:00:00,39.65,39.7,39.6,39.7,130400.0,32.8562,32.8977,32.8148,32.8977,130400.0
2007-02-15 15:05:00,39.7,39.78,39.67,39.75,65200.0,32.8977,32.964,32.8728,32.9391,65200.0
2007-02-15 15:10:00,39.75,39.86,39.74,39.81,62700.0,32.9391,33.0302,32.9308,32.9888,62700.0
2007-02-15 15:15:00,39.81,39.85,39.78,39.78,52000.0,32.9888,33.022,32.964,32.964,52000.0
2007-02-15 15:20:00,39.79,39.9,39.76,39.82,49500.0,32.9722,33.0634,32.9474,32.9971,49500.0
2007-02-15 15:25:00,39.81,39.82,39.76,39.8,38600.0,32.9888,32.9971,32.9474,32.9805,38600.0
2007-02-15 15:30:00,39.8,39.94,39.79,39.88,66300.0,32.9805,33.0965,32.9722,33.0468,66300.0
2007-02-15 15:35:00,39.87,39.93,39.82,39.89,110800.0,33.0385,33.0883,32.9971,33.0551,110800.0
2007-02-15 15:40:00,39.89,39.94,39.82,39.92,90100.0,33.0551,33.0965,32.9971,33.08,90100.0
2007-02-15 15:45:00,39.9,39.95,39.9,39.95,33400.0,33.0634,33.1048,33.0634,33.1048,33400.0
2007-02-15 15:50:00,39.92,39.98,39.86,39.89,110000.0,33.08,33.1297,33.0302,33.0551,110000.0
2007-02-15 15:55:00,39.88,39.92,39.5,39.66,244200.0,33.0468,33.08,32.7319,32.8645,244200.0
2007-02-16 09:30:00,39.56,39.82,39.32,39.74,81600.0,32.7817,32.9971,32.5828,32.9308,81600.0
2007-02-16 09:35:00,39.66,39.87,39.61,39.86,35200.0,32.8645,33.0385,32.8231,33.0302,35200.0
2007-02-16 09:40:00,39.86,39.86,39.62,39.78,43900.0,33.0302,33.0302,32.8314,32.964,43900.0
2007-02-16 09:45:00,39.8,39.86,39.47,39.51,55600.0,32.9805,33.0302,32.7071,32.7402,55600.0
2007-02-16 09:50:00,39.54,39.54,39.43,39.47,15000.0,32.7651,32.7651,32.6739,32.7071,15000.0
2007-02-16 09:55:00,39.46,39.53,39.43,39.49,13500.0,32.6988,32.7568,32.6739,32.7236,13500.0
2007-02-16 10:00:00,39.5,39.54,39.42,39.54,18300.0,32.7319,32.7651,32.6656,32.7651,18300.0
2007-02-16 10:05:00,39.52,39.7,39.52,39.65,45800.0,32.7485,32.8977,32.7485,32.8562,45800.0
2007-02-16 10:10:00,39.65,39.7,39.61,39.7,12000.0,32.8562,32.8977,32.8231,32.8977,12000.0
2007-02-16 10:15:00,39.7,39.77,39.64,39.67,11300.0,32.8977,32.9557,32.8479,32.8728,11300.0
2007-02-16 10:20:00,39.67,39.69,39.61,39.66,8100.0,32.8728,32.8894,32.8231,32.8645,8100.0
2007-02-16 10:25:00,39.67,39.74,39.65,39.72,30700.0,32.8728,32.9308,32.8562,32.9142,30700.0
2007-02-16 10:30:00,39.71,39.8,39.7,39.73,56600.0,32.9059,32.9805,32.8977,32.9225,56600.0
2007-02-16 10:35:00,39.73,39.75,39.72,39.72,5700.0,32.9225,32.9391,32.9142,32.9142,5700.0
2007-02-16 10:40:00,39.72,39.72,39.66,39.68,9600.0,32.9142,32.9142,32.8645,32.8811,9600.0
2007-02-16 10:45:00,39.69,39.72,39.68,39.72,8500.0,32.8894,32.9142,32.8811,32.9142,8500.0
2007-02-16 10:50:00,39.71,39.71,39.65,39.7,9200.0,32.9059,32.9059,32.8562,32.8977,9200.0
2007-02-16 10:55:00,39.7,39.73,39.67,39.72,4300.0,32.8977,32.9225,32.8728,32.9142,4300.0
2007-02-16 11:00:00,39.72,39.73,39.71,39.73,4200.0,32.9142,32.9225,32.9059,32.9225,4200.0
2007-02-16 11:05:00,39.72,39.73,39.68,39.72,18100.0,32.9142,32.9225,32.8811,32.9142,18100.0
2007-02-16 11:10:00,39.72,39.74,39.71,39.72,6700.0,32.9142,32.9308,32.9059,32.9142,6700.0
2007-02-16 11:15:00,39.73,39.77,39.71,39.77,11300.0,32.9225,32.9557,32.9059,32.9557,11300.0
2007-02-16 11:20:00,39.77,39.81,39.76,39.79,7700.0,32.9557,32.9888,32.9474,32.9722,7700.0
2007-02-16 11:25:00,39.81,39.81,39.78,39.78,4500.0,32.9888,32.9888,32.964,32.964,4500.0
2007-02-16 11:30:00,39.77,39.78,39.74,39.75,14900.0,32.9557,32.964,32.9308,32.9391,14900.0
2007-02-16 11:35:00,39.75,39.8,39.75,39.8,6300.0,32.9391,32.9805,32.9391,32.9805,6300.0
2007-02-16 11:40:00,39.8,39.84,39.8,39.84,6200.0,32.9805,33.0137,32.9805,33.0137,6200.0
2007-02-16 11:45:00,39.84,39.85,39.82,39.82,5500.0,33.0137,33.022,32.9971,32.9971,5500.0
2007-02-16 11:50:00,39.84,39.84,39.81,39.81,9800.0,33.0137,33.0137,32.9888,32.9888,9800.0
2007-02-16 11:55:00,39.81,39.82,39.8,39.81,3400.0,32.9888,32.9971,32.9805,32.9888,3400.0
2007-02-16 12:00:00,39.8,39.81,39.79,39.79,5100.0,32.9805,32.9888,32.9722,32.9722,5100.0
2007-02-16 12:05:00,39.78,39.79,39.71,39.75,20600.0,32.964,32.9722,32.9059,32.9391,20600.0
2007-02-16 12:10:00,39.76,39.83,39.76,39.81,28000.0,32.9474,33.0054,32.9474,32.9888,28000.0
2007-02-16 12:15:00,39.82,39.83,39.78,39.78,5100.0,32.9971,33.0054,32.964,32.964,5100.0
2007-02-16 12:20:00,39.77,39.82,39.77,39.8,8100.0,32.9557,32.9971,32.9557,32.9805,8100.0
2007-02-16 12:25:00,39.8,39.8,39.78,39.78,2500.0,32.9805,32.9805,32.964,32.964,2500.0
2007-02-16 12:30:00,39.78,39.79,39.73,39.75,14000.0,32.964,32.9722,32.9225,32.9391,14000.0
2007-02-16 12:35:00,39.75,39.76,39.73,39.73,13400.0,32.9391,32.9474,32.9225,32.9225,13400.0
2007-02-16 12:40:00,39.74,39.76,39.73,39.75,4500.0,32.9308,32.9474,32.9225,32.9391,4500.0
2007-02-16 12:45:00,39.76,39.76,39.67,39.67,3400.0,32.9474,32.9474,32.8728,32.8728,3400.0
2007-02-16 12:50:00,39.68,39.68,39.67,39.67,2800.0,32.8811,32.8811,32.8728,32.8728,2800.0
2007-02-16 12:55:00,39.67,39.68,39.66,39.66,4500.0,32.8728,32.8811,32.8645,32.8645,4500.0
2007-02-16 13:00:00,39.66,39.72,39.66,39.7,5200.0,32.8645,32.9142,32.8645,32.8977,5200.0
2007-02-16 13:05:00,39.71,39.73,39.68,39.68,6500.0,32.9059,32.9225,32.8811,32.8811,6500.0
2007-02-16 13:10:00,39.69,39.7,39.63,39.67,9200.0,32.8894,32.8977,32.8397,32.8728,9200.0
2007-02-16 13:15:00,39.67,39.67,39.64,39.65,3500.0,32.8728,32.8728,32.8479,32.8562,3500.0
2007-02-16 13:20:00,39.64,39.64,39.58,39.58,6300.0,32.8479,32.8479,32.7982,32.7982,6300.0
2007-02-16 13:25:00,39.58,39.59,39.51,39.54,6600.0,32.7982,32.8065,32.7402,32.7651,6600.0
2007-02-16 13:30:00,39.55,39.6,39.55,39.58,7400.0,32.7734,32.8148,32.7734,32.7982,7400.0
2007-02-16 13:35:00,39.58,39.6,39.56,39.56,5400.0,32.7982,32.8148,32.7817,32.7817,5400.0
2007-02-16 13:40:00,39.56,39.56,39.51,39.53,12300.0,32.7817,32.7817,32.7402,32.7568,12300.0
2007-02-16 13:45:00,39.54,39.63,39.53,39.6,48400.0,32.7651,32.8397,32.7568,32.8148,48400.0
2007-02-16 13:50:00,39.59,39.61,39.53,39.56,5500.0,32.8065,32.8231,32.7568,32.7817,5500.0
2007-02-16 13:55:00,39.57,39.62,39.57,39.62,5500.0,32.7899,32.8314,32.7899,32.8314,5500.0
2007-02-16 14:00:00,39.61,39.63,39.58,39.6,7100.0,32.8231,32.8397,32.7982,32.8148,7100.0
2007-02-16 14:05:00,39.6,39.67,39.6,39.6,7500.0,32.8148,32.8728,32.8148,32.8148,7500.0
2007-02-16 14:10:00,39.61,39.61,39.58,39.58,3700.0,32.8231,32.8231,32.7982,32.7982,3700.0
2007-02-16 14:15:00,39.59,39.63,39.59,39.61,4200.0,32.8065,32.8397,32.8065,32.8231,4200.0
2007-02-16 14:20:00,39.62,39.63,39.56,39.57,6500.0,32.8314,32.8397,32.7817,32.7899,6500.0
2007-02-16 14:25:00,39.57,39.63,39.56,39.61,7900.0,32.7899,32.8397,32.7817,32.8231,7900.0
2007-02-16 14:30:00,39.61,39.62,39.57,39.61,7600.0,32.8231,32.8314,32.7899,32.8231,7600.0
2007-02-16 14:35:00,39.62,39.63,39.61,39.63,8500.0,32.8314,32.8397,32.8231,32.8397,8500.0
2007-02-16 14:40:00,39.64,39.64,39.58,39.6,13200.0,32.8479,32.8479,32.7982,32.8148,13200.0
2007-02-16 14:45:00,39.6,39.61,39.59,39.59,10000.0,32.8148,32.8231,32.8065,32.8065,10000.0
2007-02-16 14:50:00,39.6,39.64,39.6,39.64,7800.0,32.8148,32.8479,32.8148,32.8479,7800.0
2007-02-16 14:55:00,39.62,39.65,39.62,39.64,11200.0,32.8314,32.8562,32.8314,32.8479,11200.0
2007-02-16 15:00:00,39.64,39.68,39.64,39.68,31000.0,32.8479,32.8811,32.8479,32.8811,31000.0
2007-02-16 15:05:00,39.67,39.77,39.66,39.7,32800.0,32.8728,32.9557,32.8645,32.8977,32800.0
2007-02-16 15:10:00,39.67,39.72,39.62,39.71,24100.0,32.8728,32.9142,32.8314,32.9059,24100.0
2007-02-16 15:15:00,39.71,39.71,39.69,39.71,9700.0,32.9059,32.9059,32.8894,32.9059,9700.0
2007-02-16 15:20:00,39.72,39.74,39.72,39.73,5400.0,32.9142,32.9308,32.9142,32.9225,5400.0
2007-02-16 15:25:00,39.74,39.79,39.74,39.77,13800.0,32.9308,32.9722,32.9308,32.9557,13800.0
2007-02-16 15:30:00,39.77,39.8,39.75,39.79,41000.0,32.9557,32.9805,32.9391,32.9722,41000.0
2007-02-16 15:35:00,39.79,39.81,39.78,39.79,34200.0,32.9722,32.9888,32.964,32.9722,34200.0
2007-02-16 15:40:00,39.78,39.8,39.76,39.77,25100.0,32.964,32.9805,32.9474,32.9557,25100.0
2007-02-16 15:45:00,39.78,39.81,39.77,39.78,21300.0,32.964,32.9888,32.9557,32.964,21300.0
2007-02-16 15:50:00,39.78,39.8,39.7,39.74,65600.0,32.964,32.9805,32.8977,32.9308,65600.0
2007-02-16 15:55:00,39.75,39.78,39.71,39.78,49400.0,32.9391,32.964,32.9059,32.964,49400.0
2007-02-20 09:30:00,39.73,39.73,39.62,39.73,23800.0,32.9552,32.9552,32.8639,32.9552,23800.0
2007-02-20 09:35:00,39.73,39.83,39.62,39.62,7500.0,32.9552,33.0381,32.8639,32.8639,7500.0
2007-02-20 09:40:00,39.63,39.68,39.57,39.62,5100.0,32.8722,32.9137,32.8225,32.8639,5100.0
2007-02-20 09:45:00,39.62,39.77,39.61,39.68,65900.0,32.8639,32.9884,32.8556,32.9137,65900.0
2007-02-20 09:50:00,39.67,39.72,39.61,39.64,24700.0,32.9054,32.9469,32.8556,32.8805,24700.0
2007-02-20 09:55:00,39.64,39.71,39.6,39.6,13000.0,32.8805,32.9386,32.8474,32.8474,13000.0
2007-02-20 10:00:00,39.6,39.7,39.56,39.65,11300.0,32.8474,32.9303,32.8142,32.8888,11300.0
2007-02-20 10:05:00,39.66,39.73,39.58,39.72,23700.0,32.8971,32.9552,32.8308,32.9469,23700.0
2007-02-20 10:10:00,39.72,39.82,39.7,39.73,39900.0,32.9469,33.0298,32.9303,32.9552,39900.0
2007-02-20 10:15:00,39.69,39.78,39.69,39.73,12900.0,32.922,32.9967,32.922,32.9552,12900.0
2007-02-20 10:20:00,39.74,39.74,39.71,39.72,8000.0,32.9635,32.9635,32.9386,32.9469,8000.0
2007-02-20 10:25:00,39.72,39.77,39.7,39.73,8300.0,32.9469,32.9884,32.9303,32.9552,8300.0
2007-02-20 10:30:00,39.75,39.8,39.74,39.77,33000.0,32.9718,33.0132,32.9635,32.9884,33000.0
2007-02-20 10:35:00,39.76,39.82,39.76,39.79,12800.0,32.9801,33.0298,32.9801,33.005,12800.0
2007-02-20 10:40:00,39.79,39.8,39.75,39.77,9700.0,33.005,33.0132,32.9718,32.9884,9700.0
2007-02-20 10:45:00,39.78,39.85,39.75,39.76,29200.0,32.9967,33.0547,32.9718,32.9801,29200.0
2007-02-20 10:50:00,39.78,39.82,39.75,39.75,6300.0,32.9967,33.0298,32.9718,32.9718,6300.0
2007-02-20 10:55:00,39.75,39.79,39.75,39.76,2800.0,32.9718,33.005,32.9718,32.9801,2800.0
2007-02-20 11:00:00,39.77,39.85,39.77,39.81,17800.0,32.9884,33.0547,32.9884,33.0215,17800.0
2007-02-20 11:05:00,39.82,39.85,39.81,39.84,13300.0,33.0298,33.0547,33.0215,33.0464,13300.0
2007-02-20 11:10:00,39.85,39.93,39.83,39.92,21000.0,33.0547,33.1211,33.0381,33.1128,21000.0
2007-02-20 11:15:00,39.92,40.0,39.91,39.96,25400.0,33.1128,33.1791,33.1045,33.146,25400.0
2007-02-20 11:20:00,39.96,40.07,39.96,40.05,27400.0,33.146,33.2372,33.146,33.2206,27400.0
2007-02-20 11:25:00,40.04,40.24,40.04,40.24,35100.0,33.2123,33.3782,33.2123,33.3782,35100.0
2007-02-20 11:30:00,40.2,40.25,40.2,40.23,7000.0,33.345,33.3865,33.345,33.3699,7000.0
2007-02-20 11:35:00,40.23,40.28,40.23,40.26,6000.0,33.3699,33.4114,33.3699,33.3948,6000.0
2007-02-20 11:40:00,40.25,40.28,40.23,40.26,6900.0,33.3865,33.4114,33.3699,33.3948,6900.0
2007-02-20 11:45:00,40.25,40.38,40.24,40.35,17000.0,33.3865,33.4943,33.3782,33.4695,17000.0
2007-02-20 11:50:00,40.35,40.36,40.32,40.32,10300.0,33.4695,33.4778,33.4446,33.4446,10300.0
2007-02-20 11:55:00,40.32,40.33,40.29,40.29,5600.0,33.4446,33.4529,33.4197,33.4197,5600.0
2007-02-20 12:00:00,40.3,40.36,40.26,40.32,24600.0,33.428,33.4778,33.3948,33.4446,24600.0
2007-02-20 12:05:00,40.31,40.37,40.31,40.33,9800.0,33.4363,33.4861,33.4363,33.4529,9800.0
2007-02-20 12:10:00,40.32,40.36,40.32,40.33,12900.0,33.4446,33.4778,33.4446,33.4529,12900.0
2007-02-20 12:15:00,40.33,40.34,40.32,40.33,6800.0,33.4529,33.4612,33.4446,33.4529,6800.0
2007-02-20 12:20:00,40.32,40.35,40.32,40.35,4600.0,33.4446,33.4695,33.4446,33.4695,4600.0
2007-02-20 12:25:00,40.33,40.35,40.32,40.32,14300.0,33.4529,33.4695,33.4446,33.4446,14300.0
2007-02-20 12:30:00,40.33,40.33,40.29,40.3,8500.0,33.4529,33.4529,33.4197,33.428,8500.0
2007-02-20 12:35:00,40.29,40.29,40.22,40.22,3000.0,33.4197,33.4197,33.3616,33.3616,3000.0
2007-02-20 12:40:00,40.22,40.23,40.21,40.22,2600.0,33.3616,33.3699,33.3533,33.3616,2600.0
2007-02-20 12:45:00,40.21,40.23,40.21,40.22,6800.0,33.3533,33.3699,33.3533,33.3616,6800.0
2007-02-20 12:50:00,40.23,40.27,40.23,40.26,10600.0,33.3699,33.4031,33.3699,33.3948,10600.0
2007-02-20 12:55:00,40.25,40.28,40.25,40.27,7000.0,33.3865,33.4114,33.3865,33.4031,7000.0
2007-02-20 13:00:00,40.26,40.38,40.26,40.36,16000.0,33.3948,33.4943,33.3948,33.4778,16000.0
2007-02-20 13:05:00,40.36,40.42,40.35,40.42,4300.0,33.4778,33.5275,33.4695,33.5275,4300.0
2007-02-20 13:10:00,40.43,40.48,40.39,40.42,49300.0,33.5358,33.5773,33.5026,33.5275,49300.0
2007-02-20 13:15:00,40.41,40.44,40.39,40.39,13400.0,33.5192,33.5441,33.5026,33.5026,13400.0
2007-02-20 13:20:00,40.39,40.4,40.38,40.38,4100.0,33.5026,33.5109,33.4943,33.4943,4100.0
2007-02-20 13:25:00,40.4,40.4,40.38,40.39,4700.0,33.5109,33.5109,33.4943,33.5026,4700.0
2007-02-20 13:30:00,40.39,40.4,40.38,40.38,6000.0,33.5026,33.5109,33.4943,33.4943,6000.0
2007-02-20 13:35:00,40.38,40.46,40.38,40.43,11500.0,33.4943,33.5607,33.4943,33.5358,11500.0
2007-02-20 13:40:00,40.43,40.43,40.38,40.38,8300.0,33.5358,33.5358,33.4943,33.4943,8300.0
2007-02-20 13:45:00,40.38,40.38,40.28,40.3,31100.0,33.4943,33.4943,33.4114,33.428,31100.0
2007-02-20 13:50:00,40.3,40.33,40.28,40.29,11600.0,33.428,33.4529,33.4114,33.4197,11600.0
2007-02-20 13:55:00,40.28,40.31,40.25,40.26,14800.0,33.4114,33.4363,33.3865,33.3948,14800.0
2007-02-20 14:00:00,40.26,40.31,40.2,40.21,17400.0,33.3948,33.4363,33.345,33.3533,17400.0
2007-02-20 14:05:00,40.22,40.22,40.2,40.21,3000.0,33.3616,33.3616,33.345,33.3533,3000.0
2007-02-20 14:10:00,40.2,40.23,40.2,40.22,27900.0,33.345,33.3699,33.345,33.3616,27900.0
2007-02-20 14:15:00,40.22,40.24,40.21,40.22,10800.0,33.3616,33.3782,33.3533,33.3616,10800.0
2007-02-20 14:20:00,40.23,40.23,40.16,40.2,32600.0,33.3699,33.3699,33.3119,33.345,32600.0
2007-02-20 14:25:00,40.21,40.24,40.18,40.21,16400.0,33.3533,33.3782,33.3284,33.3533,16400.0
2007-02-20 14:30:00,40.2,40.23,40.2,40.21,10400.0,33.345,33.3699,33.345,33.3533,10400.0
2007-02-20 14:35:00,40.2,40.22,40.19,40.21,5900.0,33.345,33.3616,33.3367,33.3533,5900.0
2007-02-20 14:40:00,40.22,40.25,40.22,40.23,10700.0,33.3616,33.3865,33.3616,33.3699,10700.0
2007-02-20 14:45:00,40.24,40.26,40.2,40.2,11800.0,33.3782,33.3948,33.345,33.345,11800.0
2007-02-20 14:50:00,40.2,40.25,40.2,40.25,6300.0,33.345,33.3865,33.345,33.3865,6300.0
2007-02-20 14:55:00,40.25,40.27,40.24,40.26,5000.0,33.3865,33.4031,33.3782,33.3948,5000.0
2007-02-20 15:00:00,40.26,40.28,40.25,40.25,9700.0,33.3948,33.4114,33.3865,33.3865,9700.0
2007-02-20 15:05:00,40.26,40.31,40.25,40.31,6700.0,33.3948,33.4363,33.3865,33.4363,6700.0
2007-02-20 15:10:00,40.31,40.37,40.3,40.35,9000.0,33.4363,33.4861,33.428,33.4695,9000.0
2007-02-20 15:15:00,40.36,40.36,40.33,40.35,6500.0,33.4778,33.4778,33.4529,33.4695,6500.0
2007-02-20 15:20:00,40.34,40.37,40.32,40.37,15000.0,33.4612,33.4861,33.4446,33.4861,15000.0
2007-02-20 15:25:00,40.37,40.37,40.32,40.35,14300.0,33.4861,33.4861,33.4446,33.4695,14300.0
2007-02-20 15:30:00,40.37,40.37,40.33,40.34,11400.0,33.4861,33.4861,33.4529,33.4612,11400.0
2007-02-20 15:35:00,40.34,40.35,40.31,40.31,9700.0,33.4612,33.4695,33.4363,33.4363,9700.0
2007-02-20 15:40:00,40.31,40.35,40.31,40.32,13500.0,33.4363,33.4695,33.4363,33.4446,13500.0
2007-02-20 15:45:00,40.32,40.34,40.31,40.34,9800.0,33.4446,33.4612,33.4363,33.4612,9800.0
2007-02-20 15:50:00,40.34,40.34,40.29,40.29,9700.0,33.4612,33.4612,33.4197,33.4197,9700.0
2007-02-20 15:55:00,40.3,40.36,40.3,40.32,24200.0,33.428,33.4778,33.428,33.4446,24200.0
2007-02-21 09:30:00,40.25,40.25,40.05,40.14,12800.0,33.3865,33.3865,33.2206,33.2953,12800.0
2007-02-21 09:35:00,40.14,40.15,40.05,40.14,9400.0,33.2953,33.3036,33.2206,33.2953,9400.0
2007-02-21 09:40:00,40.15,40.15,40.02,40.02,16800.0,33.3036,33.3036,33.1957,33.1957,16800.0
2007-02-21 09:45:00,40.01,40.01,39.96,39.98,9300.0,33.1874,33.1874,33.146,33.1626,9300.0
2007-02-21 09:50:00,39.99,40.0,39.84,39.86,9700.0,33.1708,33.1791,33.0464,33.063,9700.0
2007-02-21 09:55:00,39.86,40.0,39.86,39.97,5100.0,33.063,33.1791,33.063,33.1543,5100.0
2007-02-21 10:00:00,39.95,40.03,39.92,39.92,5800.0,33.1377,33.204,33.1128,33.1128,5800.0
2007-02-21 10:05:00,39.92,39.96,39.92,39.95,3200.0,33.1128,33.146,33.1128,33.1377,3200.0
2007-02-21 10:10:00,39.96,40.04,39.96,40.03,3500.0,33.146,33.2123,33.146,33.204,3500.0
2007-02-21 10:15:00,40.02,40.05,40.0,40.0,5600.0,33.1957,33.2206,33.1791,33.1791,5600.0
2007-02-21 10:20:00,40.01,40.04,40.01,40.02,12500.0,33.1874,33.2123,33.1874,33.1957,12500.0
2007-02-21 10:25:00,40.03,40.03,40.01,40.02,3500.0,33.204,33.204,33.1874,33.1957,3500.0
2007-02-21 10:30:00,40.02,40.05,39.99,39.99,3400.0,33.1957,33.2206,33.1708,33.1708,3400.0
2007-02-21 10:35:00,39.98,40.0,39.95,39.95,3700.0,33.1626,33.1791,33.1377,33.1377,3700.0
2007-02-21 10:40:00,39.95,39.96,39.91,39.96,10100.0,33.1377,33.146,33.1045,33.146,10100.0
2007-02-21 10:45:00,39.96,39.99,39.96,39.98,5700.0,33.146,33.1708,33.146,33.1626,5700.0
2007-02-21 10:50:00,39.99,39.99,39.97,39.97,2300.0,33.1708,33.1708,33.1543,33.1543,2300.0
2007-02-21 10:55:00,39.97,40.02,39.97,40.0,5800.0,33.1543,33.1957,33.1543,33.1791,5800.0
2007-02-21 11:00:00,40.0,40.0,39.93,39.93,2600.0,33.1791,33.1791,33.1211,33.1211,2600.0
2007-02-21 11:05:00,39.93,39.94,39.91,39.92,5300.0,33.1211,33.1294,33.1045,33.1128,5300.0
2007-02-21 11:10:00,39.93,39.96,39.92,39.96,4700.0,33.1211,33.146,33.1128,33.146,4700.0
2007-02-21 11:15:00,39.95,39.96,39.94,39.94,3400.0,33.1377,33.146,33.1294,33.1294,3400.0
2007-02-21 11:20:00,39.95,39.96,39.92,39.93,4000.0,33.1377,33.146,33.1128,33.1211,4000.0
2007-02-21 11:25:00,39.92,39.95,39.92,39.95,3400.0,33.1128,33.1377,33.1128,33.1377,3400.0
2007-02-21 11:30:00,39.95,39.96,39.86,39.86,26300.0,33.1377,33.146,33.063,33.063,26300.0
2007-02-21 11:35:00,39.86,39.88,39.86,39.87,3100.0,33.063,33.0796,33.063,33.0713,3100.0
2007-02-21 11:40:00,39.87,39.89,39.8,39.82,12700.0,33.0713,33.0879,33.0132,33.0298,12700.0
2007-02-21 11:45:00,39.83,39.87,39.79,39.86,9500.0,33.0381,33.0713,33.005,33.063,9500.0
2007-02-21 11:50:00,39.85,39.89,39.85,39.89,3300.0,33.0547,33.0879,33.0547,33.0879,3300.0
2007-02-21 11:55:00,39.88,39.89,39.83,39.83,13000.0,33.0796,33.0879,33.0381,33.0381,13000.0
2007-02-21 12:00:00,39.83,39.85,39.82,39.84,6000.0,33.0381,33.0547,33.0298,33.0464,6000.0
2007-02-21 12:05:00,39.85,39.85,39.84,39.84,8000.0,33.0547,33.0547,33.0464,33.0464,8000.0
2007-02-21 12:10:00,39.84,39.85,39.81,39.84,19100.0,33.0464,33.0547,33.0215,33.0464,19100.0
2007-02-21 12:15:00,39.84,39.85,39.82,39.82,3200.0,33.0464,33.0547,33.0298,33.0298,3200.0
2007-02-21 12:20:00,39.84,39.84,39.75,39.83,21100.0,33.0464,33.0464,32.9718,33.0381,21100.0
2007-02-21 12:25:00,39.84,39.85,39.81,39.84,4500.0,33.0464,33.0547,33.0215,33.0464,4500.0
2007-02-21 12:30:00,39.85,39.85,39.82,39.84,3300.0,33.0547,33.0547,33.0298,33.0464,3300.0
2007-02-21 12:35:00,39.83,39.85,39.82,39.85,5000.0,33.0381,33.0547,33.0298,33.0547,5000.0
2007-02-21 12:40:00,39.85,39.85,39.82,39.82,2200.0,33.0547,33.0547,33.0298,33.0298,2200.0
2007-02-21 12:45:00,39.84,39.85,39.83,39.84,4100.0,33.0464,33.0547,33.0381,33.0464,4100.0
2007-02-21 12:50:00,39.85,39.85,39.83,39.83,5200.0,33.0547,33.0547,33.0381,33.0381,5200.0
2007-02-21 12:55:00,39.82,39.85,39.82,39.85,3000.0,33.0298,33.0547,33.0298,33.0547,3000.0
2007-02-21 13:00:00,39.84,39.97,39.84,39.94,24100.0,33.0464,33.1543,33.0464,33.1294,24100.0
2007-02-21 13:05:00,39.95,39.95,39.92,39.93,2700.0,33.1377,33.1377,33.1128,33.1211,2700.0
2007-02-21 13:10:00,39.93,39.93,39.89,39.9,2700.0,33.1211,33.1211,33.0879,33.0962,2700.0
2007-02-21 13:15:00,39.89,39.92,39.89,39.89,1200.0,33.0879,33.1128,33.0879,33.0879,1200.0
2007-02-21 13:20:00,39.89,39.92,39.89,39.92,1200.0,33.0879,33.1128,33.0879,33.1128,1200.0
2007-02-21 13:25:00,39.91,39.91,39.88,39.88,1500.0,33.1045,33.1045,33.0796,33.0796,1500.0
2007-02-21 13:30:00,39.9,39.92,39.9,39.92,3400.0,33.0962,33.1128,33.0962,33.1128,3400.0
2007-02-21 13:35:00,39.91,39.96,39.91,39.93,4600.0,33.1045,33.146,33.1045,33.1211,4600.0
2007-02-21 13:40:00,39.96,39.96,39.93,39.93,4500.0,33.146,33.146,33.1211,33.1211,4500.0
2007-02-21 13:45:00,39.93,39.96,39.87,39.87,6700.0,33.1211,33.146,33.0713,33.0713,6700.0
2007-02-21 13:50:00,39.87,39.87,39.85,39.85,2800.0,33.0713,33.0713,33.0547,33.0547,2800.0
2007-02-21 13:55:00,39.85,39.86,39.84,39.86,3800.0,33.0547,33.063,33.0464,33.063,3800.0
2007-02-21 14:00:00,39.85,39.86,39.8,39.86,7700.0,33.0547,33.063,33.0132,33.063,7700.0
2007-02-21 14:05:00,39.84,39.91,39.84,39.86,9600.0,33.0464,33.1045,33.0464,33.063,9600.0
2007-02-21 14:10:00,39.86,39.9,39.85,39.89,8700.0,33.063,33.0962,33.0547,33.0879,8700.0
2007-02-21 14:15:00,39.88,39.91,39.84,39.84,5600.0,33.0796,33.1045,33.0464,33.0464,5600.0
2007-02-21 14:20:00,39.85,39.87,39.84,39.87,4500.0,33.0547,33.0713,33.0464,33.0713,4500.0
2007-02-21 14:25:00,39.86,39.87,39.84,39.85,7500.0,33.063,33.0713,33.0464,33.0547,7500.0
2007-02-21 14:30:00,39.86,39.88,39.85,39.86,7100.0,33.063,33.0796,33.0547,33.063,7100.0
2007-02-21 14:35:00,39.86,39.86,39.84,39.84,4600.0,33.063,33.063,33.0464,33.0464,4600.0
2007-02-21 14:40:00,39.84,39.88,39.82,39.84,8900.0,33.0464,33.0796,33.0298,33.0464,8900.0
2007-02-21 14:45:00,39.86,39.9,39.85,39.85,8100.0,33.063,33.0962,33.0547,33.0547,8100.0
2007-02-21 14:50:00,39.84,39.84,39.82,39.82,6400.0,33.0464,33.0464,33.0298,33.0298,6400.0
2007-02-21 14:55:00,39.83,39.88,39.83,39.86,7100.0,33.0381,33.0796,33.0381,33.063,7100.0
2007-02-21 15:00:00,39.86,39.89,39.83,39.88,13200.0,33.063,33.0879,33.0381,33.0796,13200.0
2007-02-21 15:05:00,39.87,39.93,39.84,39.92,10700.0,33.0713,33.1211,33.0464,33.1128,10700.0
2007-02-21 15:10:00,39.92,39.95,39.92,39.93,5300.0,33.1128,33.1377,33.1128,33.1211,5300.0
2007-02-21 15:15:00,39.92,39.95,39.92,39.94,6400.0,33.1128,33.1377,33.1128,33.1294,6400.0
2007-02-21 15:20:00,39.93,40.01,39.91,40.01,9400.0,33.1211,33.1874,33.1045,33.1874,9400.0
2007-02-21 15:25:00,40.0,40.04,39.97,39.98,18400.0,33.1791,33.2123,33.1543,33.1626,18400.0
2007-02-21 15:30:00,39.99,40.03,39.99,40.02,10000.0,33.1708,33.204,33.1708,33.1957,10000.0
2007-02-21 15:35:00,40.02,40.04,40.02,40.03,5900.0,33.1957,33.2123,33.1957,33.204,5900.0
2007-02-21 15:40:00,40.02,40.03,39.96,40.0,16200.0,33.1957,33.204,33.146,33.1791,16200.0
2007-02-21 15:45:00,40.02,40.03,40.01,40.01,5200.0,33.1957,33.204,33.1874,33.1874,5200.0
2007-02-21 15:50:00,40.01,40.05,40.0,40.05,14900.0,33.1874,33.2206,33.1791,33.2206,14900.0
2007-02-21 15:55:00,40.04,40.07,40.02,40.05,19400.0,33.2123,33.2372,33.1957,33.2206,19400.0
2007-02-22 09:30:00,40.03,40.1,39.95,39.99,12800.0,33.204,33.2621,33.1377,33.1708,12800.0
2007-02-22 09:35:00,39.99,40.03,39.92,40.0,3400.0,33.1708,33.204,33.1128,33.1791,3400.0
2007-02-22 09:40:00,39.99,40.09,39.99,40.02,3300.0,33.1708,33.2538,33.1708,33.1957,3300.0
2007-02-22 09:45:00,40.04,40.1,39.99,40.03,4200.0,33.2123,33.2621,33.1708,33.204,4200.0
2007-02-22 09:50:00,40.01,40.23,40.01,40.22,5500.0,33.1874,33.3699,33.1874,33.3616,5500.0
2007-02-22 09:55:00,40.22,40.3,40.12,40.14,7100.0,33.3616,33.428,33.2787,33.2953,7100.0
2007-02-22 10:00:00,40.2,40.29,40.13,40.14,6000.0,33.345,33.4197,33.287,33.2953,6000.0
2007-02-22 10:05:00,40.14,40.3,40.14,40.21,6800.0,33.2953,33.428,33.2953,33.3533,6800.0
2007-02-22 10:10:00,40.21,40.26,40.21,40.23,3600.0,33.3533,33.3948,33.3533,33.3699,3600.0
2007-02-22 10:15:00,40.24,40.27,40.15,40.18,5900.0,33.3782,33.4031,33.3036,33.3284,5900.0
2007-02-22 10:20:00,40.17,40.26,40.17,40.26,3900.0,33.3202,33.3948,33.3202,33.3948,3900.0
2007-02-22 10:25:00,40.25,40.25,40.11,40.2,3300.0,33.3865,33.3865,33.2704,33.345,3300.0
2007-02-22 10:30:00,40.22,40.22,40.16,40.16,3700.0,33.3616,33.3616,33.3119,33.3119,3700.0
2007-02-22 10:35:00,40.14,40.16,40.11,40.12,4400.0,33.2953,33.3119,33.2704,33.2787,4400.0
2007-02-22 10:40:00,40.12,40.27,40.12,40.26,4100.0,33.2787,33.4031,33.2787,33.3948,4100.0
2007-02-22 10:45:00,40.26,40.28,40.23,40.24,5400.0,33.3948,33.4114,33.3699,33.3782,5400.0
2007-02-22 10:50:00,40.23,40.24,40.1,40.12,8100.0,33.3699,33.3782,33.2621,33.2787,8100.0
2007-02-22 10:55:00,40.11,40.17,40.07,40.16,6500.0,33.2704,33.3202,33.2372,33.3119,6500.0
2007-02-22 11:00:00,40.16,40.16,40.11,40.11,3300.0,33.3119,33.3119,33.2704,33.2704,3300.0
2007-02-22 11:05:00,40.09,40.12,40.01,40.1,13200.0,33.2538,33.2787,33.1874,33.2621,13200.0
2007-02-22 11:10:00,40.1,40.13,40.04,40.09,9900.0,33.2621,33.287,33.2123,33.2538,9900.0
2007-02-22 11:15:00,40.06,40.11,40.0,40.04,7800.0,33.2289,33.2704,33.1791,33.2123,7800.0
2007-02-22 11:20:00,40.03,40.08,39.95,39.96,6900.0,33.204,33.2455,33.1377,33.146,6900.0
2007-02-22 11:25:00,39.96,40.13,39.91,40.01,27300.0,33.146,33.287,33.1045,33.1874,27300.0
2007-02-22 11:30:00,40.0,40.02,39.9,39.92,4000.0,33.1791,33.1957,33.0962,33.1128,4000.0
2007-02-22 11:35:00,39.94,40.0,39.92,39.96,2900.0,33.1294,33.1791,33.1128,33.146,2900.0
2007-02-22 11:40:00,39.95,40.0,39.95,39.99,2100.0,33.1377,33.1791,33.1377,33.1708,2100.0
2007-02-22 11:45:00,39.99,40.03,39.97,39.97,2900.0,33.1708,33.204,33.1543,33.1543,2900.0
2007-02-22 11:50:00,39.97,40.05,39.96,40.03,3900.0,33.1543,33.2206,33.146,33.204,3900.0
2007-02-22 11:55:00,40.03,40.09,40.01,40.09,3200.0,33.204,33.2538,33.1874,33.2538,3200.0
2007-02-22 12:00:00,40.09,40.11,40.08,40.08,2500.0,33.2538,33.2704,33.2455,33.2455,2500.0
2007-02-22 12:05:00,40.1,40.11,40.07,40.11,3200.0,33.2621,33.2704,33.2372,33.2704,3200.0
2007-02-22 12:10:00,40.11,40.11,40.04,40.04,2500.0,33.2704,33.2704,33.2123,33.2123,2500.0
2007-02-22 12:15:00,40.03,40.06,40.03,40.06,2600.0,33.204,33.2289,33.204,33.2289,2600.0
2007-02-22 12:20:00,40.05,40.07,39.99,40.07,2600.0,33.2206,33.2372,33.1708,33.2372,2600.0
2007-02-22 12:25:00,40.05,40.06,40.04,40.06,3000.0,33.2206,33.2289,33.2123,33.2289,3000.0
2007-02-22 12:30:00,40.05,40.06,40.03,40.04,2400.0,33.2206,33.2289,33.204,33.2123,2400.0
2007-02-22 12:35:00,40.03,40.03,40.0,40.01,3300.0,33.204,33.204,33.1791,33.1874,3300.0
2007-02-22 12:40:00,40.03,40.05,40.0,40.04,1600.0,33.204,33.2206,33.1791,33.2123,1600.0
2007-02-22 12:45:00,40.04,40.07,40.01,40.04,2800.0,33.2123,33.2372,33.1874,33.2123,2800.0
2007-02-22 12:50:00,40.04,40.06,39.99,40.04,2200.0,33.2123,33.2289,33.1708,33.2123,2200.0
2007-02-22 12:55:00,40.06,40.06,39.98,39.99,1700.0,33.2289,33.2289,33.1626,33.1708,1700.0
2007-02-22 13:00:00,40.0,40.02,39.99,40.01,1700.0,33.1791,33.1957,33.1708,33.1874,1700.0
2007-02-22 13:05:00,40.01,40.03,39.98,40.02,3500.0,33.1874,33.204,33.1626,33.1957,3500.0
2007-02-22 13:10:00,40.01,40.05,40.01,40.03,3100.0,33.1874,33.2206,33.1874,33.204,3100.0
2007-02-22 13:15:00,40.03,40.06,40.02,40.06,2100.0,33.204,33.2289,33.1957,33.2289,2100.0
2007-02-22 13:20:00,40.04,40.09,40.04,40.08,5700.0,33.2123,33.2538,33.2123,33.2455,5700.0
2007-02-22 13:25:00,40.07,40.09,40.02,40.02,2400.0,33.2372,33.2538,33.1957,33.1957,2400.0
2007-02-22 13:30:00,40.02,40.09,40.01,40.09,1400.0,33.1957,33.2538,33.1874,33.2538,1400.0
2007-02-22 13:35:00,40.08,40.09,40.07,40.08,1300.0,33.2455,33.2538,33.2372,33.2455,1300.0
2007-02-22 13:40:00,40.08,40.1,40.04,40.07,2400.0,33.2455,33.2621,33.2123,33.2372,2400.0
2007-02-22 13:45:00,40.08,40.09,40.05,40.09,3800.0,33.2455,33.2538,33.2206,33.2538,3800.0
2007-02-22 13:50:00,40.09,40.09,40.04,40.04,3000.0,33.2538,33.2538,33.2123,33.2123,3000.0
2007-02-22 13:55:00,40.04,40.04,40.01,40.03,3100.0,33.2123,33.2123,33.1874,33.204,3100.0
2007-02-22 14:00:00,40.02,40.05,39.99,40.02,4400.0,33.1957,33.2206,33.1708,33.1957,4400.0
2007-02-22 14:05:00,40.02,40.07,40.01,40.05,2500.0,33.1957,33.2372,33.1874,33.2206,2500.0
2007-02-22 14:10:00,40.06,40.08,40.05,40.07,1600.0,33.2289,33.2455,33.2206,33.2372,1600.0
2007-02-22 14:15:00,40.07,40.07,40.01,40.03,2700.0,33.2372,33.2372,33.1874,33.204,2700.0
2007-02-22 14:20:00,40.06,40.06,40.0,40.01,6300.0,33.2289,33.2289,33.1791,33.1874,6300.0
2007-02-22 14:25:00,40.01,40.03,39.97,40.03,11000.0,33.1874,33.204,33.1543,33.204,11000.0
2007-02-22 14:30:00,40.03,40.07,39.92,39.96,14400.0,33.204,33.2372,33.1128,33.146,14400.0
2007-02-22 14:35:00,39.96,40.03,39.95,40.0,9800.0,33.146,33.204,33.1377,33.1791,9800.0
2007-02-22 14:40:00,40.01,40.01,39.96,39.97,2500.0,33.1874,33.1874,33.146,33.1543,2500.0
2007-02-22 14:45:00,39.97,40.04,39.96,40.0,19600.0,33.1543,33.2123,33.146,33.1791,19600.0
2007-02-22 14:50:00,39.98,39.99,39.95,39.97,4700.0,33.1626,33.1708,33.1377,33.1543,4700.0
2007-02-22 14:55:00,39.96,40.01,39.96,39.99,7400.0,33.146,33.1874,33.146,33.1708,7400.0
2007-02-22 15:00:00,39.99,40.01,39.96,40.01,14700.0,33.1708,33.1874,33.146,33.1874,14700.0
2007-02-22 15:05:00,40.0,40.05,40.0,40.04,3700.0,33.1791,33.2206,33.1791,33.2123,3700.0
2007-02-22 15:10:00,40.07,40.07,40.03,40.03,3200.0,33.2372,33.2372,33.204,33.204,3200.0
2007-02-22 15:15:00,40.02,40.04,40.01,40.02,4700.0,33.1957,33.2123,33.1874,33.1957,4700.0
2007-02-22 15:20:00,40.02,40.04,40.02,40.03,5700.0,33.1957,33.2123,33.1957,33.204,5700.0
2007-02-22 15:25:00,40.03,40.04,40.01,40.01,14400.0,33.204,33.2123,33.1874,33.1874,14400.0
2007-02-22 15:30:00,40.02,40.1,40.02,40.09,7100.0,33.1957,33.2621,33.1957,33.2538,7100.0
2007-02-22 15:35:00,40.08,40.1,40.05,40.08,6100.0,33.2455,33.2621,33.2206,33.2455,6100.0
2007-02-22 15:40:00,40.1,40.13,40.05,40.05,27000.0,33.2621,33.287,33.2206,33.2206,27000.0
2007-02-22 15:45:00,40.05,40.06,40.04,40.04,5200.0,33.2206,33.2289,33.2123,33.2123,5200.0
2007-02-22 15:50:00,40.04,40.07,40.03,40.05,12500.0,33.2123,33.2372,33.204,33.2206,12500.0
2007-02-22 15:55:00,40.06,40.06,40.02,40.06,26400.0,33.2289,33.2289,33.1957,33.2289,26400.0
2007-02-23 09:30:00,40.0,40.0,39.84,39.84,3900.0,33.1791,33.1791,33.0464,33.0464,3900.0
2007-02-23 09:35:00,39.86,39.92,39.67,39.7,11000.0,33.063,33.1128,32.9054,32.9303,11000.0
2007-02-23 09:40:00,39.7,39.7,39.68,39.7,5900.0,32.9303,32.9303,32.9137,32.9303,5900.0
2007-02-23 09:45:00,39.79,39.81,39.74,39.76,2600.0,33.005,33.0215,32.9635,32.9801,2600.0
2007-02-23 09:50:00,39.79,39.81,39.73,39.78,6000.0,33.005,33.0215,32.9552,32.9967,6000.0
2007-02-23 09:55:00,39.81,39.81,39.62,39.65,7400.0,33.0215,33.0215,32.8639,32.8888,7400.0
2007-02-23 10:00:00,39.63,39.63,39.55,39.6,11600.0,32.8722,32.8722,32.8059,32.8474,11600.0
2007-02-23 10:05:00,39.63,39.64,39.51,39.51,16600.0,32.8722,32.8805,32.7727,32.7727,16600.0
2007-02-23 10:10:00,39.51,39.58,39.42,39.44,22900.0,32.7727,32.8308,32.698,32.7146,22900.0
2007-02-23 10:15:00,39.46,39.48,39.41,39.46,12100.0,32.7312,32.7478,32.6898,32.7312,12100.0
2007-02-23 10:20:00,39.44,39.51,39.37,39.49,18000.0,32.7146,32.7727,32.6566,32.7561,18000.0
2007-02-23 10:25:00,39.5,39.52,39.36,39.37,13500.0,32.7644,32.781,32.6483,32.6566,13500.0
2007-02-23 10:30:00,39.39,39.49,39.39,39.49,16500.0,32.6732,32.7561,32.6732,32.7561,16500.0
2007-02-23 10:35:00,39.49,39.5,39.44,39.47,20000.0,32.7561,32.7644,32.7146,32.7395,20000.0
2007-02-23 10:40:00,39.46,39.51,39.4,39.45,11300.0,32.7312,32.7727,32.6815,32.7229,11300.0
2007-02-23 10:45:00,39.46,39.46,39.4,39.43,9800.0,32.7312,32.7312,32.6815,32.7063,9800.0
2007-02-23 10:50:00,39.43,39.45,39.4,39.43,9800.0,32.7063,32.7229,32.6815,32.7063,9800.0
2007-02-23 10:55:00,39.43,39.43,39.27,39.38,37000.0,32.7063,32.7063,32.5736,32.6649,37000.0
2007-02-23 11:00:00,39.37,39.42,39.33,39.4,6500.0,32.6566,32.698,32.6234,32.6815,6500.0
2007-02-23 11:05:00,39.41,39.42,39.33,39.35,15800.0,32.6898,32.698,32.6234,32.64,15800.0
2007-02-23 11:10:00,39.34,39.34,39.28,39.29,10600.0,32.6317,32.6317,32.5819,32.5902,10600.0
2007-02-23 11:15:00,39.29,39.35,39.26,39.33,8600.0,32.5902,32.64,32.5653,32.6234,8600.0
2007-02-23 11:20:00,39.33,39.41,39.33,39.35,26100.0,32.6234,32.6898,32.6234,32.64,26100.0
2007-02-23 11:25:00,39.35,39.44,39.35,39.41,22800.0,32.64,32.7146,32.64,32.6898,22800.0
2007-02-23 11:30:00,39.42,39.48,39.42,39.47,4300.0,32.698,32.7478,32.698,32.7395,4300.0
2007-02-23 11:35:00,39.46,39.48,39.44,39.44,8200.0,32.7312,32.7478,32.7146,32.7146,8200.0
2007-02-23 11:40:00,39.44,39.46,39.4,39.45,18000.0,32.7146,32.7312,32.6815,32.7229,18000.0
2007-02-23 11:45:00,39.44,39.48,39.41,39.47,37300.0,32.7146,32.7478,32.6898,32.7395,37300.0
2007-02-23 11:50:00,39.47,39.57,39.47,39.56,8800.0,32.7395,32.8225,32.7395,32.8142,8800.0
2007-02-23 11:55:00,39.55,39.56,39.45,39.47,5900.0,32.8059,32.8142,32.7229,32.7395,5900.0
2007-02-23 12:00:00,39.46,39.5,39.45,39.49,4700.0,32.7312,32.7644,32.7229,32.7561,4700.0
2007-02-23 12:05:00,39.48,39.5,39.46,39.46,5100.0,32.7478,32.7644,32.7312,32.7312,5100.0
2007-02-23 12:10:00,39.47,39.48,39.37,39.41,7900.0,32.7395,32.7478,32.6566,32.6898,7900.0
2007-02-23 12:15:00,39.41,39.44,39.4,39.44,4300.0,32.6898,32.7146,32.6815,32.7146,4300.0
2007-02-23 12:20:00,39.44,39.48,39.44,39.46,2600.0,32.7146,32.7478,32.7146,32.7312,2600.0
2007-02-23 12:25:00,39.45,39.45,39.43,39.45,4400.0,32.7229,32.7229,32.7063,32.7229,4400.0
2007-02-23 12:30:00,39.47,39.51,39.47,39.51,2700.0,32.7395,32.7727,32.7395,32.7727,2700.0
2007-02-23 12:35:00,39.51,39.51,39.45,39.46,3700.0,32.7727,32.7727,32.7229,32.7312,3700.0
2007-02-23 12:40:00,39.45,39.49,39.28,39.49,4800.0,32.7229,32.7561,32.5819,32.7561,4800.0
2007-02-23 12:45:00,39.49,39.49,39.46,39.46,4200.0,32.7561,32.7561,32.7312,32.7312,4200.0
2007-02-23 12:50:00,39.46,39.52,39.46,39.5,4200.0,32.7312,32.781,32.7312,32.7644,4200.0
2007-02-23 12:55:00,39.48,39.59,39.48,39.58,6400.0,32.7478,32.8391,32.7478,32.8308,6400.0
2007-02-23 13:00:00,39.57,39.57,39.48,39.52,7900.0,32.8225,32.8225,32.7478,32.781,7900.0
2007-02-23 13:05:00,39.51,39.59,39.51,39.57,11900.0,32.7727,32.8391,32.7727,32.8225,11900.0
2007-02-23 13:10:00,39.59,39.59,39.54,39.56,10600.0,32.8391,32.8391,32.7976,32.8142,10600.0
2007-02-23 13:15:00,39.57,39.59,39.56,39.57,7700.0,32.8225,32.8391,32.8142,32.8225,7700.0
2007-02-23 13:20:00,39.57,39.6,39.5,39.57,11600.0,32.8225,32.8474,32.7644,32.8225,11600.0
2007-02-23 13:25:00,39.54,39.57,39.51,39.57,6500.0,32.7976,32.8225,32.7727,32.8225,6500.0
2007-02-23 13:30:00,39.53,39.54,39.47,39.53,13700.0,32.7893,32.7976,32.7395,32.7893,13700.0
2007-02-23 13:35:00,39.5,39.53,39.48,39.5,6600.0,32.7644,32.7893,32.7478,32.7644,6600.0
2007-02-23 13:40:00,39.5,39.52,39.5,39.52,4700.0,32.7644,32.781,32.7644,32.781,4700.0
2007-02-23 13:45:00,39.54,39.56,39.52,39.54,11500.0,32.7976,32.8142,32.781,32.7976,11500.0
2007-02-23 13:50:00,39.54,39.58,39.53,39.58,5800.0,32.7976,32.8308,32.7893,32.8308,5800.0
2007-02-23 13:55:00,39.56,39.6,39.54,39.54,9600.0,32.8142,32.8474,32.7976,32.7976,9600.0
2007-02-23 14:00:00,39.55,39.55,39.51,39.55,5500.0,32.8059,32.8059,32.7727,32.8059,5500.0
2007-02-23 14:05:00,39.55,39.6,39.54,39.56,8300.0,32.8059,32.8474,32.7976,32.8142,8300.0
2007-02-23 14:10:00,39.56,39.6,39.54,39.59,6300.0,32.8142,32.8474,32.7976,32.8391,6300.0
2007-02-23 14:15:00,39.59,39.62,39.57,39.6,5000.0,32.8391,32.8639,32.8225,32.8474,5000.0
2007-02-23 14:20:00,39.6,39.62,39.57,39.59,10400.0,32.8474,32.8639,32.8225,32.8391,10400.0
2007-02-23 14:25:00,39.59,39.59,39.54,39.55,4700.0,32.8391,32.8391,32.7976,32.8059,4700.0
2007-02-23 14:30:00,39.54,39.63,39.54,39.59,8700.0,32.7976,32.8722,32.7976,32.8391,8700.0
2007-02-23 14:35:00,39.58,39.61,39.57,39.6,4100.0,32.8308,32.8556,32.8225,32.8474,4100.0
2007-02-23 14:40:00,39.59,39.59,39.5,39.5,6900.0,32.8391,32.8391,32.7644,32.7644,6900.0
2007-02-23 14:45:00,39.5,39.52,39.47,39.48,14400.0,32.7644,32.781,32.7395,32.7478,14400.0
2007-02-23 14:50:00,39.48,39.54,39.48,39.53,7000.0,32.7478,32.7976,32.7478,32.7893,7000.0
2007-02-23 14:55:00,39.52,39.53,39.5,39.53,7500.0,32.781,32.7893,32.7644,32.7893,7500.0
2007-02-23 15:00:00,39.53,39.58,39.48,39.48,21200.0,32.7893,32.8308,32.7478,32.7478,21200.0
2007-02-23 15:05:00,39.48,39.51,39.45,39.49,23900.0,32.7478,32.7727,32.7229,32.7561,23900.0
2007-02-23 15:10:00,39.5,39.55,39.49,39.51,13600.0,32.7644,32.8059,32.7561,32.7727,13600.0
2007-02-23 15:15:00,39.49,39.52,39.48,39.5,7600.0,32.7561,32.781,32.7478,32.7644,7600.0
2007-02-23 15:20:00,39.5,39.53,39.47,39.48,10300.0,32.7644,32.7893,32.7395,32.7478,10300.0
2007-02-23 15:25:00,39.49,39.5,39.44,39.47,17300.0,32.7561,32.7644,32.7146,32.7395,17300.0
2007-02-23 15:30:00,39.47,39.53,39.43,39.51,26100.0,32.7395,32.7893,32.7063,32.7727,26100.0
2007-02-23 15:35:00,39.51,39.54,39.48,39.53,11400.0,32.7727,32.7976,32.7478,32.7893,11400.0
2007-02-23 15:40:00,39.49,39.53,39.46,39.48,13100.0,32.7561,32.7893,32.7312,32.7478,13100.0
2007-02-23 15:45:00,39.48,39.5,39.48,39.49,21500.0,32.7478,32.7644,32.7478,32.7561,21500.0
2007-02-23 15:50:00,39.49,39.51,39.48,39.5,19800.0,32.7561,32.7727,32.7478,32.7644,19800.0
2007-02-23 15:55:00,39.51,39.56,39.5,39.53,21500.0,32.7727,32.8142,32.7644,32.7893,21500.0
2007-02-26 09:30:00,39.45,39.49,39.3,39.31,24800.0,32.7229,32.7561,32.5985,32.6068,24800.0
2007-02-26 09:35:00,39.3,39.31,39.24,39.28,13500.0,32.5985,32.6068,32.5487,32.5819,13500.0
2007-02-26 09:40:00,39.28,39.29,39.22,39.25,8200.0,32.5819,32.5902,32.5322,32.557,8200.0
2007-02-26 09:45:00,39.24,39.32,39.24,39.32,23500.0,32.5487,32.6151,32.5487,32.6151,23500.0
2007-02-26 09:50:00,39.31,39.32,39.3,39.31,6100.0,32.6068,32.6151,32.5985,32.6068,6100.0
2007-02-26 09:55:00,39.3,39.31,39.2,39.25,20100.0,32.5985,32.6068,32.5156,32.557,20100.0
2007-02-26 10:00:00,39.26,39.29,39.25,39.29,50800.0,32.5653,32.5902,32.557,32.5902,50800.0
2007-02-26 10:05:00,39.29,39.3,39.26,39.27,16100.0,32.5902,32.5985,32.5653,32.5736,16100.0
2007-02-26 10:10:00,39.28,39.3,39.27,39.28,4500.0,32.5819,32.5985,32.5736,32.5819,4500.0
2007-02-26 10:15:00,39.28,39.29,39.26,39.26,5800.0,32.5819,32.5902,32.5653,32.5653,5800.0
2007-02-26 10:20:00,39.26,39.28,39.25,39.28,5600.0,32.5653,32.5819,32.557,32.5819,5600.0
2007-02-26 10:25:00,39.28,39.28,39.22,39.22,23500.0,32.5819,32.5819,32.5322,32.5322,23500.0
2007-02-26 10:30:00,39.23,39.23,39.12,39.16,16600.0,32.5404,32.5404,32.4492,32.4824,16600.0
2007-02-26 10:35:00,39.16,39.21,39.15,39.2,10600.0,32.4824,32.5239,32.4741,32.5156,10600.0
2007-02-26 10:40:00,39.21,39.22,39.17,39.17,4000.0,32.5239,32.5322,32.4907,32.4907,4000.0
2007-02-26 10:45:00,39.16,39.18,39.16,39.17,3300.0,32.4824,32.499,32.4824,32.4907,3300.0
2007-02-26 10:50:00,39.18,39.19,39.17,39.19,5300.0,32.499,32.5073,32.4907,32.5073,5300.0
2007-02-26 10:55:00,39.18,39.19,39.15,39.19,10600.0,32.499,32.5073,32.4741,32.5073,10600.0
2007-02-26 11:00:00,39.2,39.21,39.19,39.2,3900.0,32.5156,32.5239,32.5073,32.5156,3900.0
2007-02-26 11:05:00,39.2,39.22,39.19,39.2,8000.0,32.5156,32.5322,32.5073,32.5156,8000.0
2007-02-26 11:10:00,39.19,39.21,39.19,39.21,5700.0,32.5073,32.5239,32.5073,32.5239,5700.0
2007-02-26 11:15:00,39.21,39.21,39.19,39.19,6000.0,32.5239,32.5239,32.5073,32.5073,6000.0
2007-02-26 11:20:00,39.19,39.21,39.19,39.2,3000.0,32.5073,32.5239,32.5073,32.5156,3000.0
2007-02-26 11:25:00,39.21,39.21,39.17,39.17,6300.0,32.5239,32.5239,32.4907,32.4907,6300.0
2007-02-26 11:30:00,39.17,39.2,39.16,39.19,7800.0,32.4907,32.5156,32.4824,32.5073,7800.0
2007-02-26 11:35:00,39.19,39.21,39.18,39.21,5900.0,32.5073,32.5239,32.499,32.5239,5900.0
2007-02-26 11:40:00,39.21,39.21,39.18,39.19,8500.0,32.5239,32.5239,32.499,32.5073,8500.0
2007-02-26 11:45:00,39.19,39.21,39.19,39.2,7900.0,32.5073,32.5239,32.5073,32.5156,7900.0
2007-02-26 11:50:00,39.2,39.21,39.19,39.19,4500.0,32.5156,32.5239,32.5073,32.5073,4500.0
2007-02-26 11:55:00,39.19,39.21,39.19,39.21,3000.0,32.5073,32.5239,32.5073,32.5239,3000.0
2007-02-26 12:00:00,39.2,39.21,39.19,39.19,6700.0,32.5156,32.5239,32.5073,32.5073,6700.0
2007-02-26 12:05:00,39.21,39.21,39.2,39.21,3200.0,32.5239,32.5239,32.5156,32.5239,3200.0
2007-02-26 12:10:00,39.2,39.21,39.2,39.2,6400.0,32.5156,32.5239,32.5156,32.5156,6400.0
2007-02-26 12:15:00,39.2,39.21,39.19,39.21,10700.0,32.5156,32.5239,32.5073,32.5239,10700.0
2007-02-26 12:20:00,39.2,39.21,39.18,39.18,4500.0,32.5156,32.5239,32.499,32.499,4500.0
2007-02-26 12:25:00,39.18,39.21,39.18,39.21,2400.0,32.499,32.5239,32.499,32.5239,2400.0
2007-02-26 12:30:00,39.2,39.21,39.19,39.19,4200.0,32.5156,32.5239,32.5073,32.5073,4200.0
2007-02-26 12:35:00,39.2,39.2,39.18,39.18,5000.0,32.5156,32.5156,32.499,32.499,5000.0
2007-02-26 12:40:00,39.18,39.18,39.11,39.12,7600.0,32.499,32.499,32.4409,32.4492,7600.0
2007-02-26 12:45:00,39.11,39.12,39.08,39.08,6700.0,32.4409,32.4492,32.416,32.416,6700.0
2007-02-26 12:50:00,39.08,39.1,39.05,39.06,7000.0,32.416,32.4326,32.3911,32.3994,7000.0
2007-02-26 12:55:00,39.04,39.05,39.04,39.04,1400.0,32.3828,32.3911,32.3828,32.3828,1400.0
2007-02-26 13:00:00,39.03,39.1,39.03,39.08,12900.0,32.3745,32.4326,32.3745,32.416,12900.0
2007-02-26 13:05:00,39.08,39.1,39.07,39.07,2200.0,32.416,32.4326,32.4077,32.4077,2200.0
2007-02-26 13:10:00,39.07,39.11,39.07,39.11,6000.0,32.4077,32.4409,32.4077,32.4409,6000.0
2007-02-26 13:15:00,39.1,39.11,39.1,39.1,4300.0,32.4326,32.4409,32.4326,32.4326,4300.0
2007-02-26 13:20:00,39.1,39.11,39.1,39.1,4700.0,32.4326,32.4409,32.4326,32.4326,4700.0
2007-02-26 13:25:00,39.11,39.11,39.07,39.08,10500.0,32.4409,32.4409,32.4077,32.416,10500.0
2007-02-26 13:30:00,39.07,39.11,39.07,39.07,8200.0,32.4077,32.4409,32.4077,32.4077,8200.0
2007-02-26 13:35:00,39.08,39.09,39.07,39.09,3200.0,32.416,32.4243,32.4077,32.4243,3200.0
2007-02-26 13:40:00,39.1,39.11,39.09,39.09,7600.0,32.4326,32.4409,32.4243,32.4243,7600.0
2007-02-26 13:45:00,39.1,39.11,39.09,39.1,11100.0,32.4326,32.4409,32.4243,32.4326,11100.0
2007-02-26 13:50:00,39.1,39.1,39.09,39.09,2900.0,32.4326,32.4326,32.4243,32.4243,2900.0
2007-02-26 13:55:00,39.09,39.12,39.09,39.12,8400.0,32.4243,32.4492,32.4243,32.4492,8400.0
2007-02-26 14:00:00,39.12,39.12,39.1,39.12,7700.0,32.4492,32.4492,32.4326,32.4492,7700.0
2007-02-26 14:05:00,39.12,39.14,39.11,39.14,9100.0,32.4492,32.4658,32.4409,32.4658,9100.0
2007-02-26 14:10:00,39.13,39.15,39.13,39.14,8900.0,32.4575,32.4741,32.4575,32.4658,8900.0
2007-02-26 14:15:00,39.13,39.14,39.12,39.12,11900.0,32.4575,32.4658,32.4492,32.4492,11900.0
2007-02-26 14:20:00,39.12,39.13,39.08,39.09,14000.0,32.4492,32.4575,32.416,32.4243,14000.0
2007-02-26 14:25:00,39.09,39.1,39.08,39.09,4700.0,32.4243,32.4326,32.416,32.4243,4700.0
2007-02-26 14:30:00,39.09,39.09,39.04,39.05,12200.0,32.4243,32.4243,32.3828,32.3911,12200.0
2007-02-26 14:35:00,39.05,39.07,39.04,39.04,12700.0,32.3911,32.4077,32.3828,32.3828,12700.0
2007-02-26 14:40:00,39.04,39.05,39.03,39.03,12600.0,32.3828,32.3911,32.3745,32.3745,12600.0
2007-02-26 14:45:00,39.02,39.03,39.01,39.02,8200.0,32.3663,32.3745,32.358,32.3663,8200.0
2007-02-26 14:50:00,39.02,39.02,38.99,38.99,12000.0,32.3663,32.3663,32.3414,32.3414,12000.0
2007-02-26 14:55:00,38.99,39.01,38.99,38.99,17100.0,32.3414,32.358,32.3414,32.3414,17100.0
2007-02-26 15:00:00,39.0,39.01,38.99,39.0,7800.0,32.3497,32.358,32.3414,32.3497,7800.0
2007-02-26 15:05:00,39.0,39.01,38.98,38.99,18100.0,32.3497,32.358,32.3331,32.3414,18100.0
2007-02-26 15:10:00,38.98,38.99,38.97,38.97,15900.0,32.3331,32.3414,32.3248,32.3248,15900.0
2007-02-26 15:15:00,38.97,38.97,38.94,38.95,12500.0,32.3248,32.3248,32.2999,32.3082,12500.0
2007-02-26 15:20:00,38.95,38.95,38.94,38.94,7500.0,32.3082,32.3082,32.2999,32.2999,7500.0
2007-02-26 15:25:00,38.95,38.95,38.91,38.92,21700.0,32.3082,32.3082,32.275,32.2833,21700.0
2007-02-26 15:30:00,38.91,38.92,38.91,38.91,13200.0,32.275,32.2833,32.275,32.275,13200.0
2007-02-26 15:35:00,38.91,38.92,38.87,38.87,23500.0,32.275,32.2833,32.2418,32.2418,23500.0
2007-02-26 15:40:00,38.88,38.88,38.84,38.84,24300.0,32.2501,32.2501,32.2169,32.2169,24300.0
2007-02-26 15:45:00,38.85,38.89,38.84,38.88,44600.0,32.2252,32.2584,32.2169,32.2501,44600.0
2007-02-26 15:50:00,38.88,38.89,38.87,38.88,29900.0,32.2501,32.2584,32.2418,32.2501,29900.0
2007-02-26 15:55:00,38.88,38.89,38.86,38.86,38300.0,32.2501,32.2584,32.2335,32.2335,38300.0
2007-02-27 09:30:00,38.7,38.7,38.12,38.13,23500.0,32.1008,32.1008,31.6197,31.628,23500.0
2007-02-27 09:35:00,38.18,38.39,38.12,38.23,15000.0,31.6695,31.8437,31.6197,31.711,15000.0
2007-02-27 09:40:00,38.22,38.27,38.03,38.26,19300.0,31.7027,31.7441,31.5451,31.7359,19300.0
2007-02-27 09:45:00,38.18,38.21,38.06,38.19,12100.0,31.6695,31.6944,31.57,31.6778,12100.0
2007-02-27 09:50:00,38.19,38.25,38.09,38.17,13800.0,31.6778,31.7276,31.5948,31.6612,13800.0
2007-02-27 09:55:00,38.18,38.25,38.06,38.16,10700.0,31.6695,31.7276,31.57,31.6529,10700.0
2007-02-27 10:00:00,38.11,38.26,38.05,38.26,20400.0,31.6114,31.7359,31.5617,31.7359,20400.0
2007-02-27 10:05:00,38.26,38.27,38.13,38.26,20400.0,31.7359,31.7441,31.628,31.7359,20400.0
2007-02-27 10:10:00,38.26,38.28,38.18,38.22,21400.0,31.7359,31.7524,31.6695,31.7027,21400.0
2007-02-27 10:15:00,38.22,38.27,38.2,38.23,15100.0,31.7027,31.7441,31.6861,31.711,15100.0
2007-02-27 10:20:00,38.24,38.26,38.2,38.23,12500.0,31.7193,31.7359,31.6861,31.711,12500.0
2007-02-27 10:25:00,38.24,38.25,38.2,38.22,15300.0,31.7193,31.7276,31.6861,31.7027,15300.0
2007-02-27 10:30:00,38.23,38.26,38.2,38.24,17400.0,31.711,31.7359,31.6861,31.7193,17400.0
2007-02-27 10:35:00,38.24,38.31,38.24,38.28,12100.0,31.7193,31.7773,31.7193,31.7524,12100.0
2007-02-27 10:40:00,38.28,38.41,38.28,38.41,10800.0,31.7524,31.8603,31.7524,31.8603,10800.0
2007-02-27 10:45:00,38.41,38.41,38.37,38.38,11000.0,31.8603,31.8603,31.8271,31.8354,11000.0
2007-02-27 10:50:00,38.38,38.42,38.25,38.41,11600.0,31.8354,31.8686,31.7276,31.8603,11600.0
2007-02-27 10:55:00,38.41,38.5,38.41,38.47,21800.0,31.8603,31.9349,31.8603,31.91,21800.0
2007-02-27 11:00:00,38.47,38.49,38.45,38.49,8600.0,31.91,31.9266,31.8935,31.9266,8600.0
2007-02-27 11:05:00,38.48,38.53,38.48,38.53,12500.0,31.9183,31.9598,31.9183,31.9598,12500.0
2007-02-27 11:10:00,38.51,38.53,38.5,38.51,9100.0,31.9432,31.9598,31.9349,31.9432,9100.0
2007-02-27 11:15:00,38.51,38.54,38.5,38.52,13800.0,31.9432,31.9681,31.9349,31.9515,13800.0
2007-02-27 11:20:00,38.51,38.56,38.51,38.55,16400.0,31.9432,31.9847,31.9432,31.9764,16400.0
2007-02-27 11:25:00,38.56,38.56,38.47,38.52,32400.0,31.9847,31.9847,31.91,31.9515,32400.0
2007-02-27 11:30:00,38.52,38.55,38.52,38.53,7700.0,31.9515,31.9764,31.9515,31.9598,7700.0
2007-02-27 11:35:00,38.52,38.54,38.5,38.51,13700.0,31.9515,31.9681,31.9349,31.9432,13700.0
2007-02-27 11:40:00,38.5,38.53,38.5,38.5,16200.0,31.9349,31.9598,31.9349,31.9349,16200.0
2007-02-27 11:45:00,38.5,38.51,38.48,38.48,28700.0,31.9349,31.9432,31.9183,31.9183,28700.0
2007-02-27 11:50:00,38.47,38.47,38.44,38.45,8600.0,31.91,31.91,31.8852,31.8935,8600.0
2007-02-27 11:55:00,38.46,38.46,38.33,38.38,14000.0,31.9017,31.9017,31.7939,31.8354,14000.0
2007-02-27 12:00:00,38.38,38.4,38.0,38.31,75600.0,31.8354,31.852,31.5202,31.7773,75600.0
2007-02-27 12:05:00,38.33,38.38,38.32,38.35,4600.0,31.7939,31.8354,31.7856,31.8105,4600.0
2007-02-27 12:10:00,38.35,38.38,38.35,38.37,6800.0,31.8105,31.8354,31.8105,31.8271,6800.0
2007-02-27 12:15:00,38.35,38.39,38.33,38.36,7700.0,31.8105,31.8437,31.7939,31.8188,7700.0
2007-02-27 12:20:00,38.37,38.41,38.36,38.4,5500.0,31.8271,31.8603,31.8188,31.852,5500.0
2007-02-27 12:25:00,38.39,38.4,38.38,38.38,4300.0,31.8437,31.852,31.8354,31.8354,4300.0
2007-02-27 12:30:00,38.38,38.43,38.34,38.4,12800.0,31.8354,31.8769,31.8022,31.852,12800.0
2007-02-27 12:35:00,38.4,38.41,38.37,38.39,5900.0,31.852,31.8603,31.8271,31.8437,5900.0
2007-02-27 12:40:00,38.39,38.41,38.37,38.37,5200.0,31.8437,31.8603,31.8271,31.8271,5200.0
2007-02-27 12:45:00,38.38,38.39,38.36,38.39,2600.0,31.8354,31.8437,31.8188,31.8437,2600.0
2007-02-27 12:50:00,38.4,38.42,38.38,38.38,6200.0,31.852,31.8686,31.8354,31.8354,6200.0
2007-02-27 12:55:00,38.39,38.4,38.35,38.38,6200.0,31.8437,31.852,31.8105,31.8354,6200.0
2007-02-27 13:00:00,38.39,38.41,38.38,38.41,3400.0,31.8437,31.8603,31.8354,31.8603,3400.0
2007-02-27 13:05:00,38.41,38.42,38.37,38.39,4100.0,31.8603,31.8686,31.8271,31.8437,4100.0
2007-02-27 13:10:00,38.39,38.39,38.34,38.34,6600.0,31.8437,31.8437,31.8022,31.8022,6600.0
2007-02-27 13:15:00,38.34,38.38,38.34,38.34,6500.0,31.8022,31.8354,31.8022,31.8022,6500.0
2007-02-27 13:20:00,38.35,38.38,38.29,38.3,28700.0,31.8105,31.8354,31.7607,31.769,28700.0
2007-02-27 13:25:00,38.31,38.31,38.22,38.24,8000.0,31.7773,31.7773,31.7027,31.7193,8000.0
2007-02-27 13:30:00,38.21,38.27,38.21,38.24,6200.0,31.6944,31.7441,31.6944,31.7193,6200.0
2007-02-27 13:35:00,38.25,38.25,38.22,38.23,3200.0,31.7276,31.7276,31.7027,31.711,3200.0
2007-02-27 13:40:00,38.23,38.26,38.23,38.25,5900.0,31.711,31.7359,31.711,31.7276,5900.0
2007-02-27 13:45:00,38.25,38.25,38.2,38.23,8700.0,31.7276,31.7276,31.6861,31.711,8700.0
2007-02-27 13:50:00,38.24,38.24,38.2,38.21,8300.0,31.7193,31.7193,31.6861,31.6944,8300.0
2007-02-27 13:55:00,38.21,38.24,38.2,38.21,3700.0,31.6944,31.7193,31.6861,31.6944,3700.0
2007-02-27 14:00:00,38.22,38.24,38.2,38.2,5000.0,31.7027,31.7193,31.6861,31.6861,5000.0
2007-02-27 14:05:00,38.2,38.21,38.11,38.13,18700.0,31.6861,31.6944,31.6114,31.628,18700.0
2007-02-27 14:10:00,38.13,38.2,38.1,38.19,13600.0,31.628,31.6861,31.6031,31.6778,13600.0
2007-02-27 14:15:00,38.19,38.2,38.1,38.12,18000.0,31.6778,31.6861,31.6031,31.6197,18000.0
2007-02-27 14:20:00,38.1,38.13,38.01,38.01,19000.0,31.6031,31.628,31.5285,31.5285,19000.0
2007-02-27 14:25:00,38.01,38.05,37.89,38.01,38400.0,31.5285,31.5617,31.4289,31.5285,38400.0
2007-02-27 14:30:00,37.95,38.0,37.9,37.99,22700.0,31.4787,31.5202,31.4372,31.5119,22700.0
2007-02-27 14:35:00,37.97,38.07,37.93,38.05,34100.0,31.4953,31.5782,31.4621,31.5617,34100.0
2007-02-27 14:40:00,37.99,38.07,37.95,38.04,20900.0,31.5119,31.5782,31.4787,31.5534,20900.0
2007-02-27 14:45:00,38.06,38.07,37.96,37.96,20700.0,31.57,31.5782,31.487,31.487,20700.0
2007-02-27 14:50:00,37.96,38.04,37.77,37.8,16700.0,31.487,31.5534,31.3294,31.3543,16700.0
2007-02-27 14:55:00,37.81,37.96,37.72,37.87,17500.0,31.3626,31.487,31.2879,31.4124,17500.0
2007-02-27 15:00:00,37.87,37.87,37.54,37.72,34600.0,31.4124,31.4124,31.1386,31.2879,34600.0
2007-02-27 15:05:00,37.71,37.8,37.46,37.77,20900.0,31.2796,31.3543,31.0723,31.3294,20900.0
2007-02-27 15:10:00,37.75,37.98,37.59,37.82,22900.0,31.3128,31.5036,31.1801,31.3709,22900.0
2007-02-27 15:15:00,37.82,38.01,37.82,37.9,14000.0,31.3709,31.5285,31.3709,31.4372,14000.0
2007-02-27 15:20:00,37.89,38.03,37.81,37.97,16200.0,31.4289,31.5451,31.3626,31.4953,16200.0
2007-02-27 15:25:00,37.96,37.96,37.75,37.75,12500.0,31.487,31.487,31.3128,31.3128,12500.0
2007-02-27 15:30:00,37.73,37.75,37.6,37.66,20800.0,31.2962,31.3128,31.1884,31.2382,20800.0
2007-02-27 15:35:00,37.66,37.89,37.63,37.78,26900.0,31.2382,31.4289,31.2133,31.3377,26900.0
2007-02-27 15:40:00,37.76,37.77,37.55,37.61,21000.0,31.3211,31.3294,31.1469,31.1967,21000.0
2007-02-27 15:45:00,37.63,37.63,37.6,37.61,7000.0,31.2133,31.2133,31.1884,31.1967,7000.0
2007-02-27 15:50:00,37.62,37.63,37.6,37.62,13200.0,31.205,31.2133,31.1884,31.205,13200.0
2007-02-27 15:55:00,37.62,37.65,37.5,37.62,26300.0,31.205,31.2299,31.1054,31.205,26300.0
2007-02-28 09:30:00,37.88,38.08,37.68,37.9,19800.0,31.4206,31.5865,31.2548,31.4372,19800.0
2007-02-28 09:35:00,37.89,37.9,37.71,37.87,8400.0,31.4289,31.4372,31.2796,31.4124,8400.0
2007-02-28 09:40:00,37.9,38.0,37.71,37.78,18400.0,31.4372,31.5202,31.2796,31.3377,18400.0
2007-02-28 09:45:00,37.85,37.88,37.74,37.79,15300.0,31.3958,31.4206,31.3045,31.346,15300.0
2007-02-28 09:50:00,37.81,37.92,37.73,37.89,39900.0,31.3626,31.4538,31.2962,31.4289,39900.0
2007-02-28 09:55:00,37.86,37.96,37.73,37.85,18700.0,31.4041,31.487,31.2962,31.3958,18700.0
2007-02-28 10:00:00,37.84,38.03,37.73,38.01,39200.0,31.3875,31.5451,31.2962,31.5285,39200.0
2007-02-28 10:05:00,38.0,38.05,37.78,37.98,25100.0,31.5202,31.5617,31.3377,31.5036,25100.0
2007-02-28 10:10:00,37.98,38.04,37.76,38.01,20200.0,31.5036,31.5534,31.3211,31.5285,20200.0
2007-02-28 10:15:00,38.01,38.17,37.94,38.17,18700.0,31.5285,31.6612,31.4704,31.6612,18700.0
2007-02-28 10:20:00,38.17,38.24,37.93,38.24,11700.0,31.6612,31.7193,31.4621,31.7193,11700.0
2007-02-28 10:25:00,38.22,38.34,37.99,38.33,18700.0,31.7027,31.8022,31.5119,31.7939,18700.0
2007-02-28 10:30:00,38.33,38.46,38.09,38.45,23800.0,31.7939,31.9017,31.5948,31.8935,23800.0
2007-02-28 10:35:00,38.43,38.43,38.09,38.41,34600.0,31.8769,31.8769,31.5948,31.8603,34600.0
2007-02-28 10:40:00,38.4,38.49,38.17,38.43,24900.0,31.852,31.9266,31.6612,31.8769,24900.0
2007-02-28 10:45:00,38.29,38.55,38.29,38.54,29400.0,31.7607,31.9764,31.7607,31.9681,29400.0
2007-02-28 10:50:00,38.52,38.52,38.37,38.45,20400.0,31.9515,31.9515,31.8271,31.8935,20400.0
2007-02-28 10:55:00,38.46,38.52,38.33,38.51,34000.0,31.9017,31.9515,31.7939,31.9432,34000.0
2007-02-28 11:00:00,38.52,38.54,38.44,38.5,26900.0,31.9515,31.9681,31.8852,31.9349,26900.0
2007-02-28 11:05:00,38.51,38.59,38.4,38.56,22900.0,31.9432,32.0096,31.852,31.9847,22900.0
2007-02-28 11:10:00,38.41,38.55,38.36,38.37,13200.0,31.8603,31.9764,31.8188,31.8271,13200.0
2007-02-28 11:15:00,38.48,38.49,38.36,38.41,21600.0,31.9183,31.9266,31.8188,31.8603,21600.0
2007-02-28 11:20:00,38.49,38.53,38.33,38.34,15800.0,31.9266,31.9598,31.7939,31.8022,15800.0
2007-02-28 11:25:00,38.35,38.52,38.31,38.41,22800.0,31.8105,31.9515,31.7773,31.8603,22800.0
2007-02-28 11:30:00,38.39,38.45,38.35,38.35,11000.0,31.8437,31.8935,31.8105,31.8105,11000.0
2007-02-28 11:35:00,38.37,38.43,38.34,38.35,13600.0,31.8271,31.8769,31.8022,31.8105,13600.0
2007-02-28 11:40:00,38.35,38.4,38.24,38.37,24700.0,31.8105,31.852,31.7193,31.8271,24700.0
2007-02-28 11:45:00,38.33,38.45,38.2,38.2,28100.0,31.7939,31.8935,31.6861,31.6861,28100.0
2007-02-28 11:50:00,38.21,38.36,38.2,38.22,15200.0,31.6944,31.8188,31.6861,31.7027,15200.0
2007-02-28 11:55:00,38.22,38.35,38.2,38.28,23400.0,31.7027,31.8105,31.6861,31.7524,23400.0
2007-02-28 12:00:00,38.32,38.33,38.21,38.28,24600.0,31.7856,31.7939,31.6944,31.7524,24600.0
2007-02-28 12:05:00,38.27,38.42,38.2,38.25,28600.0,31.7441,31.8686,31.6861,31.7276,28600.0
2007-02-28 12:10:00,38.41,38.43,38.24,38.37,27900.0,31.8603,31.8769,31.7193,31.8271,27900.0
2007-02-28 12:15:00,38.37,38.46,38.35,38.39,18400.0,31.8271,31.9017,31.8105,31.8437,18400.0
2007-02-28 12:20:00,38.4,38.48,38.39,38.45,20900.0,31.852,31.9183,31.8437,31.8935,20900.0
2007-02-28 12:25:00,38.45,38.48,38.4,38.42,28700.0,31.8935,31.9183,31.852,31.8686,28700.0
2007-02-28 12:30:00,38.42,38.46,38.42,38.45,5900.0,31.8686,31.9017,31.8686,31.8935,5900.0
2007-02-28 12:35:00,38.44,38.48,38.44,38.46,8100.0,31.8852,31.9183,31.8852,31.9017,8100.0
2007-02-28 12:40:00,38.47,38.5,38.45,38.49,11900.0,31.91,31.9349,31.8935,31.9266,11900.0
2007-02-28 12:45:00,38.5,38.57,38.49,38.56,18100.0,31.9349,31.993,31.9266,31.9847,18100.0
2007-02-28 12:50:00,38.56,38.57,38.53,38.55,24100.0,31.9847,31.993,31.9598,31.9764,24100.0
2007-02-28 12:55:00,38.55,38.55,38.53,38.55,8400.0,31.9764,31.9764,31.9598,31.9764,8400.0
2007-02-28 13:00:00,38.54,38.54,38.48,38.49,24700.0,31.9681,31.9681,31.9183,31.9266,24700.0
2007-02-28 13:05:00,38.48,38.49,38.45,38.47,13500.0,31.9183,31.9266,31.8935,31.91,13500.0
2007-02-28 13:10:00,38.46,38.48,38.43,38.45,12700.0,31.9017,31.9183,31.8769,31.8935,12700.0
2007-02-28 13:15:00,38.45,38.48,38.45,38.48,10500.0,31.8935,31.9183,31.8935,31.9183,10500.0
2007-02-28 13:20:00,38.49,38.5,38.44,38.47,12800.0,31.9266,31.9349,31.8852,31.91,12800.0
2007-02-28 13:25:00,38.46,38.53,38.44,38.5,12100.0,31.9017,31.9598,31.8852,31.9349,12100.0
2007-02-28 13:30:00,38.49,38.5,38.48,38.48,9700.0,31.9266,31.9349,31.9183,31.9183,9700.0
2007-02-28 13:35:00,38.47,38.48,38.42,38.42,15100.0,31.91,31.9183,31.8686,31.8686,15100.0
2007-02-28 13:40:00,38.43,38.44,38.41,38.42,5800.0,31.8769,31.8852,31.8603,31.8686,5800.0
2007-02-28 13:45:00,38.42,38.5,38.42,38.46,18600.0,31.8686,31.9349,31.8686,31.9017,18600.0
2007-02-28 13:50:00,38.46,38.47,38.43,38.47,13900.0,31.9017,31.91,31.8769,31.91,13900.0
2007-02-28 13:55:00,38.47,38.48,38.42,38.47,23700.0,31.91,31.9183,31.8686,31.91,23700.0
2007-02-28 14:00:00,38.47,38.52,38.43,38.51,31200.0,31.91,31.9515,31.8769,31.9432,31200.0
2007-02-28 14:05:00,38.5,38.51,38.47,38.48,32100.0,31.9349,31.9432,31.91,31.9183,32100.0
2007-02-28 14:10:00,38.46,38.52,38.46,38.5,40100.0,31.9017,31.9515,31.9017,31.9349,40100.0
2007-02-28 14:15:00,38.5,38.52,38.5,38.5,31000.0,31.9349,31.9515,31.9349,31.9349,31000.0
2007-02-28 14:20:00,38.5,38.52,38.5,38.5,31000.0,31.9349,31.9515,31.9349,31.9349,31000.0
2007-02-28 14:25:00,38.5,38.54,38.5,38.53,16000.0,31.9349,31.9681,31.9349,31.9598,16000.0
2007-02-28 14:30:00,38.54,38.55,38.53,38.53,12900.0,31.9681,31.9764,31.9598,31.9598,12900.0
2007-02-28 14:35:00,38.52,38.57,38.49,38.55,32300.0,31.9515,31.993,31.9266,31.9764,32300.0
2007-02-28 14:40:00,38.56,38.62,38.56,38.62,16800.0,31.9847,32.0345,31.9847,32.0345,16800.0
2007-02-28 14:45:00,38.62,38.63,38.54,38.56,19000.0,32.0345,32.0428,31.9681,31.9847,19000.0
2007-02-28 14:50:00,38.56,38.57,38.5,38.51,22400.0,31.9847,31.993,31.9349,31.9432,22400.0
2007-02-28 14:55:00,38.5,38.59,38.5,38.58,17000.0,31.9349,32.0096,31.9349,32.0013,17000.0
2007-02-28 15:00:00,38.58,38.64,38.58,38.62,18000.0,32.0013,32.0511,32.0013,32.0345,18000.0
2007-02-28 15:05:00,38.63,38.72,38.63,38.7,20000.0,32.0428,32.1174,32.0428,32.1008,20000.0
2007-02-28 15:10:00,38.69,38.77,38.69,38.75,28800.0,32.0925,32.1589,32.0925,32.1423,28800.0
2007-02-28 15:15:00,38.75,38.76,38.69,38.75,49000.0,32.1423,32.1506,32.0925,32.1423,49000.0
2007-02-28 15:20:00,38.76,38.76,38.71,38.73,36800.0,32.1506,32.1506,32.1091,32.1257,36800.0
2007-02-28 15:25:00,38.75,38.76,38.7,38.73,45100.0,32.1423,32.1506,32.1008,32.1257,45100.0
2007-02-28 15:30:00,38.73,38.76,38.72,38.76,49400.0,32.1257,32.1506,32.1174,32.1506,49400.0
2007-02-28 15:35:00,38.76,38.92,38.75,38.85,59700.0,32.1506,32.2833,32.1423,32.2252,59700.0
2007-02-28 15:40:00,38.85,38.86,38.64,38.71,36500.0,32.2252,32.2335,32.0511,32.1091,36500.0
2007-02-28 15:45:00,38.71,38.79,38.69,38.77,52900.0,32.1091,32.1755,32.0925,32.1589,52900.0
2007-02-28 15:50:00,38.79,38.79,38.74,38.75,48600.0,32.1755,32.1755,32.134,32.1423,48600.0
2007-02-28 15:55:00,38.76,38.78,38.67,38.7,68200.0,32.1506,32.1672,32.0759,32.1008,68200.0
2007-03-01 09:30:00,38.48,38.48,38.06,38.1,25100.0,31.9183,31.9183,31.57,31.6031,25100.0
2007-03-01 09:35:00,38.1,38.34,38.01,38.2,13600.0,31.6031,31.8022,31.5285,31.6861,13600.0
2007-03-01 09:40:00,38.17,38.31,38.0,38.0,10400.0,31.6612,31.7773,31.5202,31.5202,10400.0
2007-03-01 09:45:00,38.05,38.21,38.0,38.13,28700.0,31.5617,31.6944,31.5202,31.628,28700.0
2007-03-01 09:50:00,38.15,38.22,38.0,38.22,19400.0,31.6446,31.7027,31.5202,31.7027,19400.0
2007-03-01 09:55:00,38.23,38.37,38.04,38.27,25800.0,31.711,31.8271,31.5534,31.7441,25800.0
2007-03-01 10:00:00,38.26,38.5,38.14,38.34,20000.0,31.7359,31.9349,31.6363,31.8022,20000.0
2007-03-01 10:05:00,38.33,38.42,38.14,38.37,14900.0,31.7939,31.8686,31.6363,31.8271,14900.0
2007-03-01 10:10:00,38.37,38.45,38.23,38.43,12500.0,31.8271,31.8935,31.711,31.8769,12500.0
2007-03-01 10:15:00,38.43,38.47,38.29,38.45,14500.0,31.8769,31.91,31.7607,31.8935,14500.0
2007-03-01 10:20:00,38.47,38.52,38.14,38.4,24000.0,31.91,31.9515,31.6363,31.852,24000.0
2007-03-01 10:25:00,38.41,38.52,38.24,38.37,10400.0,31.8603,31.9515,31.7193,31.8271,10400.0
2007-03-01 10:30:00,38.44,38.51,38.39,38.43,11300.0,31.8852,31.9432,31.8437,31.8769,11300.0
2007-03-01 10:35:00,38.43,38.52,38.33,38.43,11500.0,31.8769,31.9515,31.7939,31.8769,11500.0
2007-03-01 10:40:00,38.42,38.55,38.34,38.53,27600.0,31.8686,31.9764,31.8022,31.9598,27600.0
2007-03-01 10:45:00,38.52,38.58,38.39,38.52,9500.0,31.9515,32.0013,31.8437,31.9515,9500.0
2007-03-01 10:50:00,38.53,38.59,38.45,38.59,15300.0,31.9598,32.0096,31.8935,32.0096,15300.0
2007-03-01 10:55:00,38.57,38.66,38.38,38.63,36200.0,31.993,32.0676,31.8354,32.0428,36200.0
2007-03-01 11:00:00,38.63,38.63,38.39,38.49,12800.0,32.0428,32.0428,31.8437,31.9266,12800.0
2007-03-01 11:05:00,38.48,38.56,38.42,38.53,14800.0,31.9183,31.9847,31.8686,31.9598,14800.0
2007-03-01 11:10:00,38.56,38.6,38.48,38.58,9900.0,31.9847,32.0179,31.9183,32.0013,9900.0
2007-03-01 11:15:00,38.58,38.6,38.53,38.56,10800.0,32.0013,32.0179,31.9598,31.9847,10800.0
2007-03-01 11:20:00,38.58,38.64,38.55,38.59,11200.0,32.0013,32.0511,31.9764,32.0096,11200.0
2007-03-01 11:25:00,38.59,38.59,38.5,38.57,12100.0,32.0096,32.0096,31.9349,31.993,12100.0
2007-03-01 11:30:00,38.58,38.68,38.48,38.6,22800.0,32.0013,32.0842,31.9183,32.0179,22800.0
2007-03-01 11:35:00,38.57,38.63,38.54,38.6,14700.0,31.993,32.0428,31.9681,32.0179,14700.0
2007-03-01 11:40:00,38.6,38.65,38.56,38.62,19300.0,32.0179,32.0593,31.9847,32.0345,19300.0
2007-03-01 11:45:00,38.62,38.66,38.55,38.63,45900.0,32.0345,32.0676,31.9764,32.0428,45900.0
2007-03-01 11:50:00,38.63,38.66,38.57,38.6,5500.0,32.0428,32.0676,31.993,32.0179,5500.0
2007-03-01 11:55:00,38.61,38.63,38.57,38.62,4600.0,32.0262,32.0428,31.993,32.0345,4600.0
2007-03-01 12:00:00,38.63,38.66,38.62,38.63,5700.0,32.0428,32.0676,32.0345,32.0428,5700.0
2007-03-01 12:05:00,38.62,38.65,38.58,38.65,9600.0,32.0345,32.0593,32.0013,32.0593,9600.0
2007-03-01 12:10:00,38.6,38.65,38.58,38.6,16600.0,32.0179,32.0593,32.0013,32.0179,16600.0
2007-03-01 12:15:00,38.6,38.64,38.51,38.51,9700.0,32.0179,32.0511,31.9432,31.9432,9700.0
2007-03-01 12:20:00,38.51,38.54,38.49,38.52,6900.0,31.9432,31.9681,31.9266,31.9515,6900.0
2007-03-01 12:25:00,38.54,38.55,38.51,38.53,3800.0,31.9681,31.9764,31.9432,31.9598,3800.0
2007-03-01 12:30:00,38.5,38.53,38.45,38.47,50500.0,31.9349,31.9598,31.8935,31.91,50500.0
2007-03-01 12:35:00,38.47,38.49,38.46,38.48,5600.0,31.91,31.9266,31.9017,31.9183,5600.0
2007-03-01 12:40:00,38.47,38.48,38.47,38.47,4300.0,31.91,31.9183,31.91,31.91,4300.0
2007-03-01 12:45:00,38.47,38.51,38.47,38.51,5500.0,31.91,31.9432,31.91,31.9432,5500.0
2007-03-01 12:50:00,38.51,38.55,38.51,38.52,5200.0,31.9432,31.9764,31.9432,31.9515,5200.0
2007-03-01 12:55:00,38.54,38.57,38.52,38.57,8400.0,31.9681,31.993,31.9515,31.993,8400.0
2007-03-01 13:00:00,38.57,38.59,38.55,38.58,5000.0,31.993,32.0096,31.9764,32.0013,5000.0
2007-03-01 13:05:00,38.58,38.6,38.54,38.54,5800.0,32.0013,32.0179,31.9681,31.9681,5800.0
2007-03-01 13:10:00,38.54,38.57,38.53,38.57,5400.0,31.9681,31.993,31.9598,31.993,5400.0
2007-03-01 13:15:00,38.55,38.57,38.54,38.57,9300.0,31.9764,31.993,31.9681,31.993,9300.0
2007-03-01 13:20:00,38.57,38.57,38.55,38.55,8200.0,31.993,31.993,31.9764,31.9764,8200.0
2007-03-01 13:25:00,38.56,38.57,38.55,38.56,4400.0,31.9847,31.993,31.9764,31.9847,4400.0
2007-03-01 13:30:00,38.54,38.57,38.49,38.5,15800.0,31.9681,31.993,31.9266,31.9349,15800.0
2007-03-01 13:35:00,38.51,38.55,38.49,38.53,12400.0,31.9432,31.9764,31.9266,31.9598,12400.0
2007-03-01 13:40:00,38.53,38.54,38.52,38.53,6900.0,31.9598,31.9681,31.9515,31.9598,6900.0
2007-03-01 13:45:00,38.54,38.65,38.51,38.65,9400.0,31.9681,32.0593,31.9432,32.0593,9400.0
2007-03-01 13:50:00,38.66,38.67,38.63,38.65,14800.0,32.0676,32.0759,32.0428,32.0593,14800.0
2007-03-01 13:55:00,38.63,38.66,38.62,38.63,9200.0,32.0428,32.0676,32.0345,32.0428,9200.0
2007-03-01 14:00:00,38.64,38.66,38.62,38.66,9500.0,32.0511,32.0676,32.0345,32.0676,9500.0
2007-03-01 14:05:00,38.66,38.66,38.63,38.64,12800.0,32.0676,32.0676,32.0428,32.0511,12800.0
2007-03-01 14:10:00,38.64,38.68,38.64,38.66,8000.0,32.0511,32.0842,32.0511,32.0676,8000.0
2007-03-01 14:15:00,38.66,38.67,38.62,38.62,7000.0,32.0676,32.0759,32.0345,32.0345,7000.0
2007-03-01 14:20:00,38.62,38.63,38.58,38.6,7700.0,32.0345,32.0428,32.0013,32.0179,7700.0
2007-03-01 14:25:00,38.59,38.66,38.57,38.63,49800.0,32.0096,32.0676,31.993,32.0428,49800.0
2007-03-01 14:30:00,38.64,38.66,38.63,38.65,11200.0,32.0511,32.0676,32.0428,32.0593,11200.0
2007-03-01 14:35:00,38.65,38.66,38.62,38.62,11900.0,32.0593,32.0676,32.0345,32.0345,11900.0
2007-03-01 14:40:00,38.62,38.65,38.61,38.63,16400.0,32.0345,32.0593,32.0262,32.0428,16400.0
2007-03-01 14:45:00,38.61,38.65,38.61,38.62,14800.0,32.0262,32.0593,32.0262,32.0345,14800.0
2007-03-01 14:50:00,38.63,38.66,38.6,38.65,19600.0,32.0428,32.0676,32.0179,32.0593,19600.0
2007-03-01 14:55:00,38.63,38.66,38.61,38.62,7400.0,32.0428,32.0676,32.0262,32.0345,7400.0
2007-03-01 15:00:00,38.62,38.64,38.6,38.63,34800.0,32.0345,32.0511,32.0179,32.0428,34800.0
2007-03-01 15:05:00,38.63,38.66,38.63,38.63,13300.0,32.0428,32.0676,32.0428,32.0428,13300.0
2007-03-01 15:10:00,38.63,38.66,38.63,38.65,9800.0,32.0428,32.0676,32.0428,32.0593,9800.0
2007-03-01 15:15:00,38.64,38.67,38.63,38.64,16200.0,32.0511,32.0759,32.0428,32.0511,16200.0
2007-03-01 15:20:00,38.63,38.66,38.5,38.53,10200.0,32.0428,32.0676,31.9349,31.9598,10200.0
2007-03-01 15:25:00,38.51,38.54,38.45,38.53,13400.0,31.9432,31.9681,31.8935,31.9598,13400.0
2007-03-01 15:30:00,38.53,38.6,38.53,38.56,30200.0,31.9598,32.0179,31.9598,31.9847,30200.0
2007-03-01 15:35:00,38.56,38.6,38.55,38.59,5200.0,31.9847,32.0179,31.9764,32.0096,5200.0
2007-03-01 15:40:00,38.59,38.6,38.57,38.6,19100.0,32.0096,32.0179,31.993,32.0179,19100.0
2007-03-01 15:45:00,38.59,38.61,38.58,38.59,24500.0,32.0096,32.0262,32.0013,32.0096,24500.0
2007-03-01 15:50:00,38.6,38.61,38.59,38.6,43500.0,32.0179,32.0262,32.0096,32.0179,43500.0
2007-03-01 15:55:00,38.6,38.66,38.59,38.63,49800.0,32.0179,32.0676,32.0096,32.0428,49800.0
2007-03-02 09:30:00,38.43,38.61,38.4,38.59,39800.0,31.8769,32.0262,31.852,32.0096,39800.0
2007-03-02 09:35:00,38.59,38.64,38.49,38.51,16200.0,32.0096,32.0511,31.9266,31.9432,16200.0
2007-03-02 09:40:00,38.5,38.6,38.48,38.5,10600.0,31.9349,32.0179,31.9183,31.9349,10600.0
2007-03-02 09:45:00,38.5,38.5,38.39,38.44,13600.0,31.9349,31.9349,31.8437,31.8852,13600.0
2007-03-02 09:50:00,38.43,38.46,38.41,38.45,8900.0,31.8769,31.9017,31.8603,31.8935,8900.0
2007-03-02 09:55:00,38.42,38.5,38.41,38.45,13800.0,31.8686,31.9349,31.8603,31.8935,13800.0
2007-03-02 10:00:00,38.45,38.45,38.33,38.37,11400.0,31.8935,31.8935,31.7939,31.8271,11400.0
2007-03-02 10:05:00,38.36,38.39,38.31,38.31,10400.0,31.8188,31.8437,31.7773,31.7773,10400.0
2007-03-02 10:10:00,38.3,38.42,38.27,38.38,13300.0,31.769,31.8686,31.7441,31.8354,13300.0
2007-03-02 10:15:00,38.36,38.39,38.34,38.38,7500.0,31.8188,31.8437,31.8022,31.8354,7500.0
2007-03-02 10:20:00,38.36,38.36,38.25,38.3,14500.0,31.8188,31.8188,31.7276,31.769,14500.0
2007-03-02 10:25:00,38.3,38.35,38.29,38.34,15100.0,31.769,31.8105,31.7607,31.8022,15100.0
2007-03-02 10:30:00,38.32,38.38,38.31,38.37,9500.0,31.7856,31.8354,31.7773,31.8271,9500.0
2007-03-02 10:35:00,38.37,38.39,38.35,38.36,5300.0,31.8271,31.8437,31.8105,31.8188,5300.0
2007-03-02 10:40:00,38.36,38.39,38.32,38.38,9100.0,31.8188,31.8437,31.7856,31.8354,9100.0
2007-03-02 10:45:00,38.37,38.43,38.35,38.42,5800.0,31.8271,31.8769,31.8105,31.8686,5800.0
2007-03-02 10:50:00,38.4,38.43,38.39,38.42,6200.0,31.852,31.8769,31.8437,31.8686,6200.0
2007-03-02 10:55:00,38.4,38.45,38.4,38.45,8200.0,31.852,31.8935,31.852,31.8935,8200.0
2007-03-02 11:00:00,38.48,38.49,38.33,38.38,10300.0,31.9183,31.9266,31.7939,31.8354,10300.0
2007-03-02 11:05:00,38.39,38.4,38.34,38.34,18400.0,31.8437,31.852,31.8022,31.8022,18400.0
2007-03-02 11:10:00,38.34,38.36,38.32,38.36,18000.0,31.8022,31.8188,31.7856,31.8188,18000.0
2007-03-02 11:15:00,38.35,38.37,38.35,38.36,12500.0,31.8105,31.8271,31.8105,31.8188,12500.0
2007-03-02 11:20:00,38.36,38.36,38.32,38.33,8800.0,31.8188,31.8188,31.7856,31.7939,8800.0
2007-03-02 11:25:00,38.33,38.34,38.31,38.32,7000.0,31.7939,31.8022,31.7773,31.7856,7000.0
2007-03-02 11:30:00,38.31,38.31,38.27,38.27,9000.0,31.7773,31.7773,31.7441,31.7441,9000.0
2007-03-02 11:35:00,38.29,38.3,38.27,38.29,16600.0,31.7607,31.769,31.7441,31.7607,16600.0
2007-03-02 11:40:00,38.29,38.3,38.29,38.3,6000.0,31.7607,31.769,31.7607,31.769,6000.0
2007-03-02 11:45:00,38.3,38.3,38.22,38.23,16400.0,31.769,31.769,31.7027,31.711,16400.0
2007-03-02 11:50:00,38.22,38.22,38.19,38.19,8100.0,31.7027,31.7027,31.6778,31.6778,8100.0
2007-03-02 11:55:00,38.19,38.22,38.18,38.22,6500.0,31.6778,31.7027,31.6695,31.7027,6500.0
2007-03-02 12:00:00,38.21,38.24,38.2,38.23,4800.0,31.6944,31.7193,31.6861,31.711,4800.0
2007-03-02 12:05:00,38.24,38.25,38.22,38.24,3100.0,31.7193,31.7276,31.7027,31.7193,3100.0
2007-03-02 12:10:00,38.23,38.23,38.17,38.19,9500.0,31.711,31.711,31.6612,31.6778,9500.0
2007-03-02 12:15:00,38.19,38.19,38.12,38.12,6200.0,31.6778,31.6778,31.6197,31.6197,6200.0
2007-03-02 12:20:00,38.12,38.14,38.04,38.11,9500.0,31.6197,31.6363,31.5534,31.6114,9500.0
2007-03-02 12:25:00,38.12,38.13,38.06,38.06,4900.0,31.6197,31.628,31.57,31.57,4900.0
2007-03-02 12:30:00,38.07,38.08,38.0,38.05,11000.0,31.5782,31.5865,31.5202,31.5617,11000.0
2007-03-02 12:35:00,38.08,38.12,38.06,38.11,5100.0,31.5865,31.6197,31.57,31.6114,5100.0
2007-03-02 12:40:00,38.12,38.13,38.01,38.02,13800.0,31.6197,31.628,31.5285,31.5368,13800.0
2007-03-02 12:45:00,38.03,38.09,38.02,38.07,5100.0,31.5451,31.5948,31.5368,31.5782,5100.0
2007-03-02 12:50:00,38.06,38.09,38.02,38.08,16100.0,31.57,31.5948,31.5368,31.5865,16100.0
2007-03-02 12:55:00,38.07,38.1,38.02,38.07,21200.0,31.5782,31.6031,31.5368,31.5782,21200.0
2007-03-02 13:00:00,38.05,38.09,38.05,38.09,3900.0,31.5617,31.5948,31.5617,31.5948,3900.0
2007-03-02 13:05:00,38.06,38.08,38.03,38.05,6800.0,31.57,31.5865,31.5451,31.5617,6800.0
2007-03-02 13:10:00,38.05,38.06,38.02,38.04,4700.0,31.5617,31.57,31.5368,31.5534,4700.0
2007-03-02 13:15:00,38.05,38.08,38.03,38.03,4100.0,31.5617,31.5865,31.5451,31.5451,4100.0
2007-03-02 13:20:00,38.04,38.04,38.0,38.0,10800.0,31.5534,31.5534,31.5202,31.5202,10800.0
2007-03-02 13:25:00,38.02,38.04,37.96,37.96,21100.0,31.5368,31.5534,31.487,31.487,21100.0
2007-03-02 13:30:00,37.95,38.0,37.87,38.0,5100.0,31.4787,31.5202,31.4124,31.5202,5100.0
2007-03-02 13:35:00,38.0,38.01,37.98,37.98,3700.0,31.5202,31.5285,31.5036,31.5036,3700.0
2007-03-02 13:40:00,37.98,38.05,37.95,37.97,6100.0,31.5036,31.5617,31.4787,31.4953,6100.0
2007-03-02 13:45:00,37.97,37.99,37.96,37.99,4900.0,31.4953,31.5119,31.487,31.5119,4900.0
2007-03-02 13:50:00,38.0,38.0,37.95,37.99,8100.0,31.5202,31.5202,31.4787,31.5119,8100.0
2007-03-02 13:55:00,37.99,37.99,37.9,37.93,5700.0,31.5119,31.5119,31.4372,31.4621,5700.0
2007-03-02 14:00:00,37.93,37.98,37.89,37.91,5200.0,31.4621,31.5036,31.4289,31.4455,5200.0
2007-03-02 14:05:00,37.88,37.93,37.87,37.9,5200.0,31.4206,31.4621,31.4124,31.4372,5200.0
2007-03-02 14:10:00,37.91,37.94,37.9,37.9,3100.0,31.4455,31.4704,31.4372,31.4372,3100.0
2007-03-02 14:15:00,37.92,37.93,37.82,37.88,5500.0,31.4538,31.4621,31.3709,31.4206,5500.0
2007-03-02 14:20:00,37.87,37.91,37.83,37.88,7800.0,31.4124,31.4455,31.3792,31.4206,7800.0
2007-03-02 14:25:00,37.89,37.89,37.84,37.87,4500.0,31.4289,31.4289,31.3875,31.4124,4500.0
2007-03-02 14:30:00,37.86,37.92,37.84,37.84,6900.0,31.4041,31.4538,31.3875,31.3875,6900.0
2007-03-02 14:35:00,37.86,37.91,37.84,37.91,11100.0,31.4041,31.4455,31.3875,31.4455,11100.0
2007-03-02 14:40:00,37.91,38.02,37.91,37.94,14600.0,31.4455,31.5368,31.4455,31.4704,14600.0
2007-03-02 14:45:00,37.94,37.99,37.93,37.97,6500.0,31.4704,31.5119,31.4621,31.4953,6500.0
2007-03-02 14:50:00,37.97,37.97,37.92,37.96,4900.0,31.4953,31.4953,31.4538,31.487,4900.0
2007-03-02 14:55:00,37.96,37.96,37.86,37.88,9000.0,31.487,31.487,31.4041,31.4206,9000.0
2007-03-02 15:00:00,37.89,37.96,37.89,37.93,11000.0,31.4289,31.487,31.4289,31.4621,11000.0
2007-03-02 15:05:00,37.93,37.93,37.87,37.89,10600.0,31.4621,31.4621,31.4124,31.4289,10600.0
2007-03-02 15:10:00,37.88,37.97,37.88,37.94,7900.0,31.4206,31.4953,31.4206,31.4704,7900.0
2007-03-02 15:15:00,37.92,37.95,37.9,37.91,7700.0,31.4538,31.4787,31.4372,31.4455,7700.0
2007-03-02 15:20:00,37.91,37.95,37.9,37.93,5400.0,31.4455,31.4787,31.4372,31.4621,5400.0
2007-03-02 15:25:00,37.92,37.94,37.89,37.93,8500.0,31.4538,31.4704,31.4289,31.4621,8500.0
2007-03-02 15:30:00,37.92,37.95,37.88,37.88,6100.0,31.4538,31.4787,31.4206,31.4206,6100.0
2007-03-02 15:35:00,37.89,37.93,37.89,37.92,5800.0,31.4289,31.4621,31.4289,31.4538,5800.0
2007-03-02 15:40:00,37.92,37.93,37.85,37.88,12700.0,31.4538,31.4621,31.3958,31.4206,12700.0
2007-03-02 15:45:00,37.85,37.88,37.83,37.83,10900.0,31.3958,31.4206,31.3792,31.3792,10900.0
2007-03-02 15:50:00,37.84,37.84,37.76,37.76,19400.0,31.3875,31.3875,31.3211,31.3211,19400.0
2007-03-02 15:55:00,37.76,37.8,37.68,37.7,30200.0,31.3211,31.3543,31.2548,31.2713,30200.0
2007-03-05 09:30:00,37.53,37.64,37.5,37.51,11800.0,31.1303,31.2216,31.1054,31.1137,11800.0
2007-03-05 09:35:00,37.5,37.65,37.32,37.45,26100.0,31.1054,31.2299,30.9561,31.064,26100.0
2007-03-05 09:40:00,37.45,37.5,37.25,37.31,17200.0,31.064,31.1054,30.8981,30.9478,17200.0
2007-03-05 09:45:00,37.34,37.5,37.24,37.5,13700.0,30.9727,31.1054,30.8898,31.1054,13700.0
2007-03-05 09:50:00,37.48,37.5,37.37,37.43,22200.0,31.0889,31.1054,30.9976,31.0474,22200.0
2007-03-05 09:55:00,37.44,37.58,37.42,37.56,11700.0,31.0557,31.1718,31.0391,31.1552,11700.0
2007-03-05 10:00:00,37.58,37.58,37.44,37.47,17200.0,31.1718,31.1718,31.0557,31.0806,17200.0
2007-03-05 10:05:00,37.47,37.51,37.44,37.5,11900.0,31.0806,31.1137,31.0557,31.1054,11900.0
2007-03-05 10:10:00,37.5,37.61,37.48,37.61,18500.0,31.1054,31.1967,31.0889,31.1967,18500.0
2007-03-05 10:15:00,37.61,37.65,37.49,37.51,12700.0,31.1967,31.2299,31.0972,31.1137,12700.0
2007-03-05 10:20:00,37.51,37.52,37.46,37.46,6800.0,31.1137,31.122,31.0723,31.0723,6800.0
2007-03-05 10:25:00,37.46,37.5,37.45,37.5,8900.0,31.0723,31.1054,31.064,31.1054,8900.0
2007-03-05 10:30:00,37.48,37.5,37.45,37.45,9400.0,31.0889,31.1054,31.064,31.064,9400.0
2007-03-05 10:35:00,37.46,37.5,37.4,37.49,10000.0,31.0723,31.1054,31.0225,31.0972,10000.0
2007-03-05 10:40:00,37.49,37.53,37.43,37.43,9000.0,31.0972,31.1303,31.0474,31.0474,9000.0
2007-03-05 10:45:00,37.42,37.42,37.32,37.36,7800.0,31.0391,31.0391,30.9561,30.9893,7800.0
2007-03-05 10:50:00,37.36,37.44,37.35,37.44,13800.0,30.9893,31.0557,30.981,31.0557,13800.0
2007-03-05 10:55:00,37.46,37.49,37.43,37.46,7700.0,31.0723,31.0972,31.0474,31.0723,7700.0
2007-03-05 11:00:00,37.46,37.48,37.42,37.48,7800.0,31.0723,31.0889,31.0391,31.0889,7800.0
2007-03-05 11:05:00,37.46,37.47,37.41,37.46,16200.0,31.0723,31.0806,31.0308,31.0723,16200.0
2007-03-05 11:10:00,37.47,37.48,37.44,37.48,5800.0,31.0806,31.0889,31.0557,31.0889,5800.0
2007-03-05 11:15:00,37.47,37.47,37.38,37.41,19100.0,31.0806,31.0806,31.0059,31.0308,19100.0
2007-03-05 11:20:00,37.42,37.46,37.38,37.38,9800.0,31.0391,31.0723,31.0059,31.0059,9800.0
2007-03-05 11:25:00,37.37,37.39,37.34,37.37,5800.0,30.9976,31.0142,30.9727,30.9976,5800.0
2007-03-05 11:30:00,37.38,37.39,37.32,37.37,7200.0,31.0059,31.0142,30.9561,30.9976,7200.0
2007-03-05 11:35:00,37.35,37.36,37.32,37.33,7300.0,30.981,30.9893,30.9561,30.9644,7300.0
2007-03-05 11:40:00,37.33,37.34,37.25,37.32,8900.0,30.9644,30.9727,30.8981,30.9561,8900.0
2007-03-05 11:45:00,37.32,37.37,37.32,37.33,3800.0,30.9561,30.9976,30.9561,30.9644,3800.0
2007-03-05 11:50:00,37.32,37.36,37.28,37.28,6400.0,30.9561,30.9893,30.923,30.923,6400.0
2007-03-05 11:55:00,37.28,37.29,37.21,37.25,7600.0,30.923,30.9313,30.8649,30.8981,7600.0
2007-03-05 12:00:00,37.23,37.24,37.17,37.2,5700.0,30.8815,30.8898,30.8317,30.8566,5700.0
2007-03-05 12:05:00,37.2,37.25,37.15,37.25,6000.0,30.8566,30.8981,30.8151,30.8981,6000.0
2007-03-05 12:10:00,37.25,37.25,37.21,37.22,6700.0,30.8981,30.8981,30.8649,30.8732,6700.0
2007-03-05 12:15:00,37.22,37.26,37.22,37.22,4900.0,30.8732,30.9064,30.8732,30.8732,4900.0
2007-03-05 12:20:00,37.22,37.25,37.22,37.23,4600.0,30.8732,30.8981,30.8732,30.8815,4600.0
2007-03-05 12:25:00,37.25,37.25,37.22,37.23,6500.0,30.8981,30.8981,30.8732,30.8815,6500.0
2007-03-05 12:30:00,37.24,37.24,37.21,37.22,6700.0,30.8898,30.8898,30.8649,30.8732,6700.0
2007-03-05 12:35:00,37.21,37.22,37.1,37.12,19400.0,30.8649,30.8732,30.7737,30.7902,19400.0
2007-03-05 12:40:00,37.12,37.16,37.12,37.14,14800.0,30.7902,30.8234,30.7902,30.8068,14800.0
2007-03-05 12:45:00,37.16,37.17,37.08,37.14,14300.0,30.8234,30.8317,30.7571,30.8068,14300.0
2007-03-05 12:50:00,37.15,37.15,37.1,37.13,7400.0,30.8151,30.8151,30.7737,30.7985,7400.0
2007-03-05 12:55:00,37.13,37.15,37.03,37.08,13200.0,30.7985,30.8151,30.7156,30.7571,13200.0
2007-03-05 13:00:00,37.08,37.12,37.07,37.1,10900.0,30.7571,30.7902,30.7488,30.7737,10900.0
2007-03-05 13:05:00,37.1,37.11,37.07,37.09,6300.0,30.7737,30.782,30.7488,30.7654,6300.0
2007-03-05 13:10:00,37.11,37.13,37.09,37.11,8600.0,30.782,30.7985,30.7654,30.782,8600.0
2007-03-05 13:15:00,37.13,37.13,37.1,37.11,3600.0,30.7985,30.7985,30.7737,30.782,3600.0
2007-03-05 13:20:00,37.11,37.13,37.1,37.11,4300.0,30.782,30.7985,30.7737,30.782,4300.0
2007-03-05 13:25:00,37.1,37.1,37.04,37.08,7700.0,30.7737,30.7737,30.7239,30.7571,7700.0
2007-03-05 13:30:00,37.08,37.12,37.06,37.1,7400.0,30.7571,30.7902,30.7405,30.7737,7400.0
2007-03-05 13:35:00,37.1,37.12,37.09,37.1,3300.0,30.7737,30.7902,30.7654,30.7737,3300.0
2007-03-05 13:40:00,37.11,37.17,37.1,37.12,13700.0,30.782,30.8317,30.7737,30.7902,13700.0
2007-03-05 13:45:00,37.16,37.2,37.15,37.19,5700.0,30.8234,30.8566,30.8151,30.8483,5700.0
2007-03-05 13:50:00,37.19,37.22,37.16,37.18,10400.0,30.8483,30.8732,30.8234,30.84,10400.0
2007-03-05 13:55:00,37.17,37.18,37.12,37.15,10000.0,30.8317,30.84,30.7902,30.8151,10000.0
2007-03-05 14:00:00,37.15,37.17,37.03,37.08,36100.0,30.8151,30.8317,30.7156,30.7571,36100.0
2007-03-05 14:05:00,37.09,37.13,37.07,37.11,8900.0,30.7654,30.7985,30.7488,30.782,8900.0
2007-03-05 14:10:00,37.1,37.13,37.08,37.08,6300.0,30.7737,30.7985,30.7571,30.7571,6300.0
2007-03-05 14:15:00,37.08,37.11,37.02,37.04,8200.0,30.7571,30.782,30.7073,30.7239,8200.0
2007-03-05 14:20:00,37.06,37.09,37.06,37.08,7100.0,30.7405,30.7654,30.7405,30.7571,7100.0
2007-03-05 14:25:00,37.08,37.08,37.04,37.07,6900.0,30.7571,30.7571,30.7239,30.7488,6900.0
2007-03-05 14:30:00,37.07,37.07,37.03,37.04,8900.0,30.7488,30.7488,30.7156,30.7239,8900.0
2007-03-05 14:35:00,37.05,37.08,37.03,37.07,7800.0,30.7322,30.7571,30.7156,30.7488,7800.0
2007-03-05 14:40:00,37.06,37.08,37.02,37.04,9100.0,30.7405,30.7571,30.7073,30.7239,9100.0
2007-03-05 14:45:00,37.03,37.11,37.02,37.09,8700.0,30.7156,30.782,30.7073,30.7654,8700.0
2007-03-05 14:50:00,37.06,37.08,36.99,37.04,22300.0,30.7405,30.7571,30.6824,30.7239,22300.0
2007-03-05 14:55:00,37.01,37.05,36.98,37.02,25300.0,30.699,30.7322,30.6741,30.7073,25300.0
2007-03-05 15:00:00,37.03,37.04,36.93,36.98,21100.0,30.7156,30.7239,30.6326,30.6741,21100.0
2007-03-05 15:05:00,36.97,36.98,36.9,36.9,16700.0,30.6658,30.6741,30.6078,30.6078,16700.0
2007-03-05 15:10:00,36.9,36.94,36.88,36.9,26500.0,30.6078,30.6409,30.5912,30.6078,26500.0
2007-03-05 15:15:00,36.92,36.95,36.9,36.94,11600.0,30.6243,30.6492,30.6078,30.6409,11600.0
2007-03-05 15:20:00,36.94,36.96,36.92,36.94,28600.0,30.6409,30.6575,30.6243,30.6409,28600.0
2007-03-05 15:25:00,36.94,36.95,36.77,36.8,56200.0,30.6409,30.6492,30.4999,30.5248,56200.0
2007-03-05 15:30:00,36.81,36.89,36.78,36.87,36200.0,30.5331,30.5995,30.5082,30.5829,36200.0
2007-03-05 15:35:00,36.83,36.9,36.83,36.88,18400.0,30.5497,30.6078,30.5497,30.5912,18400.0
2007-03-05 15:40:00,36.86,36.88,36.79,36.85,20600.0,30.5746,30.5912,30.5165,30.5663,20600.0
2007-03-05 15:45:00,36.86,36.86,36.61,36.65,53800.0,30.5746,30.5746,30.3672,30.4004,53800.0
2007-03-05 15:50:00,36.64,36.71,36.48,36.55,63800.0,30.3921,30.4502,30.2594,30.3174,63800.0
2007-03-05 15:55:00,36.55,36.57,35.91,36.53,58600.0,30.3174,30.334,29.7866,30.3009,58600.0
2007-03-06 09:30:00,36.92,36.96,36.89,36.92,17700.0,30.6243,30.6575,30.5995,30.6243,17700.0
2007-03-06 09:35:00,36.93,36.95,36.89,36.91,10800.0,30.6326,30.6492,30.5995,30.6161,10800.0
2007-03-06 09:40:00,36.94,37.18,36.94,37.17,13900.0,30.6409,30.84,30.6409,30.8317,13900.0
2007-03-06 09:45:00,37.17,37.24,37.13,37.21,37200.0,30.8317,30.8898,30.7985,30.8649,37200.0
2007-03-06 09:50:00,37.21,37.23,37.03,37.04,14300.0,30.8649,30.8815,30.7156,30.7239,14300.0
2007-03-06 09:55:00,37.07,37.12,37.04,37.12,9200.0,30.7488,30.7902,30.7239,30.7902,9200.0
2007-03-06 10:00:00,37.1,37.12,36.98,37.03,19300.0,30.7737,30.7902,30.6741,30.7156,19300.0
2007-03-06 10:05:00,37.05,37.07,36.97,36.97,18900.0,30.7322,30.7488,30.6658,30.6658,18900.0
2007-03-06 10:10:00,36.96,37.04,36.89,37.0,21500.0,30.6575,30.7239,30.5995,30.6907,21500.0
2007-03-06 10:15:00,36.99,36.99,36.8,36.91,20600.0,30.6824,30.6824,30.5248,30.6161,20600.0
2007-03-06 10:20:00,36.94,36.94,36.9,36.94,6300.0,30.6409,30.6409,30.6078,30.6409,6300.0
2007-03-06 10:25:00,36.94,36.99,36.9,36.96,15700.0,30.6409,30.6824,30.6078,30.6575,15700.0
2007-03-06 10:30:00,36.97,37.01,36.91,36.92,21500.0,30.6658,30.699,30.6161,30.6243,21500.0
2007-03-06 10:35:00,36.93,37.03,36.92,37.02,13400.0,30.6326,30.7156,30.6243,30.7073,13400.0
2007-03-06 10:40:00,37.02,37.02,36.96,36.99,14000.0,30.7073,30.7073,30.6575,30.6824,14000.0
2007-03-06 10:45:00,36.99,37.0,36.89,36.98,14900.0,30.6824,30.6907,30.5995,30.6741,14900.0
2007-03-06 10:50:00,36.98,37.07,36.97,37.07,16500.0,30.6741,30.7488,30.6658,30.7488,16500.0
2007-03-06 10:55:00,37.07,37.07,36.97,36.99,13700.0,30.7488,30.7488,30.6658,30.6824,13700.0
2007-03-06 11:00:00,36.98,37.05,36.98,37.05,11500.0,30.6741,30.7322,30.6741,30.7322,11500.0
2007-03-06 11:05:00,37.04,37.07,37.03,37.03,10700.0,30.7239,30.7488,30.7156,30.7156,10700.0
2007-03-06 11:10:00,37.03,37.06,37.01,37.05,8400.0,30.7156,30.7405,30.699,30.7322,8400.0
2007-03-06 11:15:00,37.05,37.08,37.04,37.06,31700.0,30.7322,30.7571,30.7239,30.7405,31700.0
2007-03-06 11:20:00,37.04,37.09,37.04,37.09,8900.0,30.7239,30.7654,30.7239,30.7654,8900.0
2007-03-06 11:25:00,37.07,37.11,37.07,37.08,6800.0,30.7488,30.782,30.7488,30.7571,6800.0
2007-03-06 11:30:00,37.09,37.15,37.08,37.15,24600.0,30.7654,30.8151,30.7571,30.8151,24600.0
2007-03-06 11:35:00,37.15,37.17,37.14,37.17,17800.0,30.8151,30.8317,30.8068,30.8317,17800.0
2007-03-06 11:40:00,37.18,37.26,37.17,37.26,19000.0,30.84,30.9064,30.8317,30.9064,19000.0
2007-03-06 11:45:00,37.25,37.3,37.25,37.29,14600.0,30.8981,30.9396,30.8981,30.9313,14600.0
2007-03-06 11:50:00,37.29,37.31,37.28,37.29,19700.0,30.9313,30.9478,30.923,30.9313,19700.0
2007-03-06 11:55:00,37.28,37.33,37.28,37.33,9400.0,30.923,30.9644,30.923,30.9644,9400.0
2007-03-06 12:00:00,37.34,37.38,37.33,37.37,28200.0,30.9727,31.0059,30.9644,30.9976,28200.0
2007-03-06 12:05:00,37.37,37.38,37.3,37.34,12600.0,30.9976,31.0059,30.9396,30.9727,12600.0
2007-03-06 12:10:00,37.32,37.33,37.2,37.2,8400.0,30.9561,30.9644,30.8566,30.8566,8400.0
2007-03-06 12:15:00,37.19,37.22,37.18,37.19,4500.0,30.8483,30.8732,30.84,30.8483,4500.0
2007-03-06 12:20:00,37.19,37.19,37.11,37.13,7600.0,30.8483,30.8483,30.782,30.7985,7600.0
2007-03-06 12:25:00,37.12,37.16,37.1,37.15,9500.0,30.7902,30.8234,30.7737,30.8151,9500.0
2007-03-06 12:30:00,37.16,37.24,37.16,37.21,10900.0,30.8234,30.8898,30.8234,30.8649,10900.0
2007-03-06 12:35:00,37.21,37.21,37.12,37.16,45900.0,30.8649,30.8649,30.7902,30.8234,45900.0
2007-03-06 12:40:00,37.15,37.2,37.12,37.2,6600.0,30.8151,30.8566,30.7902,30.8566,6600.0
2007-03-06 12:45:00,37.2,37.24,37.2,37.23,18400.0,30.8566,30.8898,30.8566,30.8815,18400.0
2007-03-06 12:50:00,37.22,37.24,37.2,37.24,3500.0,30.8732,30.8898,30.8566,30.8898,3500.0
2007-03-06 12:55:00,37.23,37.25,37.19,37.22,8600.0,30.8815,30.8981,30.8483,30.8732,8600.0
2007-03-06 13:00:00,37.2,37.25,37.17,37.22,12000.0,30.8566,30.8981,30.8317,30.8732,12000.0
2007-03-06 13:05:00,37.22,37.23,37.17,37.18,3400.0,30.8732,30.8815,30.8317,30.84,3400.0
2007-03-06 13:10:00,37.2,37.24,37.19,37.19,7100.0,30.8566,30.8898,30.8483,30.8483,7100.0
2007-03-06 13:15:00,37.18,37.21,37.18,37.2,6900.0,30.84,30.8649,30.84,30.8566,6900.0
2007-03-06 13:20:00,37.17,37.21,37.17,37.2,12000.0,30.8317,30.8649,30.8317,30.8566,12000.0
2007-03-06 13:25:00,37.2,37.21,37.15,37.19,6700.0,30.8566,30.8649,30.8151,30.8483,6700.0
2007-03-06 13:30:00,37.19,37.27,37.19,37.25,11200.0,30.8483,30.9147,30.8483,30.8981,11200.0
2007-03-06 13:35:00,37.24,37.25,37.18,37.23,12700.0,30.8898,30.8981,30.84,30.8815,12700.0
2007-03-06 13:40:00,37.23,37.27,37.22,37.25,7500.0,30.8815,30.9147,30.8732,30.8981,7500.0
2007-03-06 13:45:00,37.26,37.26,37.2,37.21,12900.0,30.9064,30.9064,30.8566,30.8649,12900.0
2007-03-06 13:50:00,37.22,37.22,37.2,37.21,7000.0,30.8732,30.8732,30.8566,30.8649,7000.0
2007-03-06 13:55:00,37.2,37.21,37.14,37.15,24700.0,30.8566,30.8649,30.8068,30.8151,24700.0
2007-03-06 14:00:00,37.15,37.18,37.14,37.18,11500.0,30.8151,30.84,30.8068,30.84,11500.0
2007-03-06 14:05:00,37.18,37.18,37.13,37.16,12100.0,30.84,30.84,30.7985,30.8234,12100.0
2007-03-06 14:10:00,37.14,37.16,37.12,37.15,15200.0,30.8068,30.8234,30.7902,30.8151,15200.0
2007-03-06 14:15:00,37.14,37.18,37.14,37.15,11700.0,30.8068,30.84,30.8068,30.8151,11700.0
2007-03-06 14:20:00,37.15,37.19,37.15,37.19,18700.0,30.8151,30.8483,30.8151,30.8483,18700.0
2007-03-06 14:25:00,37.19,37.2,37.12,37.17,24900.0,30.8483,30.8566,30.7902,30.8317,24900.0
2007-03-06 14:30:00,37.17,37.17,37.14,37.17,10900.0,30.8317,30.8317,30.8068,30.8317,10900.0
2007-03-06 14:35:00,37.17,37.19,37.12,37.15,12800.0,30.8317,30.8483,30.7902,30.8151,12800.0
2007-03-06 14:40:00,37.16,37.2,37.15,37.18,8700.0,30.8234,30.8566,30.8151,30.84,8700.0
2007-03-06 14:45:00,37.17,37.2,37.17,37.2,11500.0,30.8317,30.8566,30.8317,30.8566,11500.0
2007-03-06 14:50:00,37.2,37.2,37.17,37.19,30900.0,30.8566,30.8566,30.8317,30.8483,30900.0
2007-03-06 14:55:00,37.2,37.28,37.2,37.27,9300.0,30.8566,30.923,30.8566,30.9147,9300.0
2007-03-06 15:00:00,37.27,37.3,37.27,37.28,10800.0,30.9147,30.9396,30.9147,30.923,10800.0
2007-03-06 15:05:00,37.29,37.32,37.28,37.31,12100.0,30.9313,30.9561,30.923,30.9478,12100.0
2007-03-06 15:10:00,37.31,37.34,37.29,37.32,17900.0,30.9478,30.9727,30.9313,30.9561,17900.0
2007-03-06 15:15:00,37.32,37.32,37.22,37.22,22800.0,30.9561,30.9561,30.8732,30.8732,22800.0
2007-03-06 15:20:00,37.23,37.23,37.19,37.2,26300.0,30.8815,30.8815,30.8483,30.8566,26300.0
2007-03-06 15:25:00,37.2,37.22,37.17,37.21,44800.0,30.8566,30.8732,30.8317,30.8649,44800.0
2007-03-06 15:30:00,37.2,37.23,37.2,37.21,41500.0,30.8566,30.8815,30.8566,30.8649,41500.0
2007-03-06 15:35:00,37.21,37.24,37.14,37.22,26100.0,30.8649,30.8898,30.8068,30.8732,26100.0
2007-03-06 15:40:00,37.23,37.24,37.2,37.2,16700.0,30.8815,30.8898,30.8566,30.8566,16700.0
2007-03-06 15:45:00,37.2,37.21,37.2,37.21,29500.0,30.8566,30.8649,30.8566,30.8649,29500.0
2007-03-06 15:50:00,37.21,37.21,37.19,37.21,27800.0,30.8649,30.8649,30.8483,30.8649,27800.0
2007-03-06 15:55:00,37.21,37.24,37.19,37.24,183500.0,30.8649,30.8898,30.8483,30.8898,183500.0
2007-03-07 09:30:00,37.12,37.2,36.9,37.09,14000.0,30.7902,30.8566,30.6078,30.7654,14000.0
2007-03-07 09:35:00,37.15,37.2,37.1,37.19,4200.0,30.8151,30.8566,30.7737,30.8483,4200.0
2007-03-07 09:40:00,37.19,37.21,37.16,37.18,3000.0,30.8483,30.8649,30.8234,30.84,3000.0
2007-03-07 09:45:00,37.18,37.35,37.16,37.33,5100.0,30.84,30.981,30.8234,30.9644,5100.0
2007-03-07 09:50:00,37.31,37.31,37.17,37.18,5000.0,30.9478,30.9478,30.8317,30.84,5000.0
2007-03-07 09:55:00,37.19,37.21,37.16,37.19,10200.0,30.8483,30.8649,30.8234,30.8483,10200.0
2007-03-07 10:00:00,37.19,37.2,37.14,37.18,3500.0,30.8483,30.8566,30.8068,30.84,3500.0
2007-03-07 10:05:00,37.17,37.26,37.16,37.26,13000.0,30.8317,30.9064,30.8234,30.9064,13000.0
2007-03-07 10:10:00,37.26,37.26,37.2,37.22,3600.0,30.9064,30.9064,30.8566,30.8732,3600.0
2007-03-07 10:15:00,37.22,37.23,37.2,37.2,5000.0,30.8732,30.8815,30.8566,30.8566,5000.0
2007-03-07 10:20:00,37.21,37.3,37.2,37.22,6700.0,30.8649,30.9396,30.8566,30.8732,6700.0
2007-03-07 10:25:00,37.22,37.27,37.2,37.23,3400.0,30.8732,30.9147,30.8566,30.8815,3400.0
2007-03-07 10:30:00,37.22,37.28,37.2,37.27,5400.0,30.8732,30.923,30.8566,30.9147,5400.0
2007-03-07 10:35:00,37.27,37.3,37.26,37.28,3500.0,30.9147,30.9396,30.9064,30.923,3500.0
2007-03-07 10:40:00,37.26,37.26,37.2,37.2,6000.0,30.9064,30.9064,30.8566,30.8566,6000.0
2007-03-07 10:45:00,37.22,37.22,37.18,37.19,14600.0,30.8732,30.8732,30.84,30.8483,14600.0
2007-03-07 10:50:00,37.19,37.21,37.18,37.21,4500.0,30.8483,30.8649,30.84,30.8649,4500.0
2007-03-07 10:55:00,37.2,37.22,37.17,37.2,10800.0,30.8566,30.8732,30.8317,30.8566,10800.0
2007-03-07 11:00:00,37.2,37.2,37.16,37.19,10800.0,30.8566,30.8566,30.8234,30.8483,10800.0
2007-03-07 11:05:00,37.19,37.21,37.18,37.2,2800.0,30.8483,30.8649,30.84,30.8566,2800.0
2007-03-07 11:10:00,37.19,37.19,37.15,37.18,11400.0,30.8483,30.8483,30.8151,30.84,11400.0
2007-03-07 11:15:00,37.18,37.18,37.16,37.17,1800.0,30.84,30.84,30.8234,30.8317,1800.0
2007-03-07 11:20:00,37.17,37.18,37.16,37.16,1800.0,30.8317,30.84,30.8234,30.8234,1800.0
2007-03-07 11:25:00,37.15,37.2,37.15,37.15,3600.0,30.8151,30.8566,30.8151,30.8151,3600.0
2007-03-07 11:30:00,37.15,37.15,37.1,37.14,11400.0,30.8151,30.8151,30.7737,30.8068,11400.0
2007-03-07 11:35:00,37.14,37.14,37.1,37.14,8600.0,30.8068,30.8068,30.7737,30.8068,8600.0
2007-03-07 11:40:00,37.15,37.18,37.13,37.14,6700.0,30.8151,30.84,30.7985,30.8068,6700.0
2007-03-07 11:45:00,37.15,37.18,37.14,37.16,5900.0,30.8151,30.84,30.8068,30.8234,5900.0
2007-03-07 11:50:00,37.17,37.19,37.17,37.18,700.0,30.8317,30.8483,30.8317,30.84,700.0
2007-03-07 11:55:00,37.17,37.24,37.17,37.23,2900.0,30.8317,30.8898,30.8317,30.8815,2900.0
2007-03-07 12:00:00,37.24,37.25,37.23,37.25,3000.0,30.8898,30.8981,30.8815,30.8981,3000.0
2007-03-07 12:05:00,37.23,37.26,37.22,37.23,3300.0,30.8815,30.9064,30.8732,30.8815,3300.0
2007-03-07 12:10:00,37.23,37.25,37.2,37.21,5500.0,30.8815,30.8981,30.8566,30.8649,5500.0
2007-03-07 12:15:00,37.2,37.22,37.18,37.2,8100.0,30.8566,30.8732,30.84,30.8566,8100.0
2007-03-07 12:20:00,37.21,37.23,37.2,37.23,2900.0,30.8649,30.8815,30.8566,30.8815,2900.0
2007-03-07 12:25:00,37.22,37.23,37.19,37.22,11100.0,30.8732,30.8815,30.8483,30.8732,11100.0
2007-03-07 12:30:00,37.22,37.24,37.2,37.22,5300.0,30.8732,30.8898,30.8566,30.8732,5300.0
2007-03-07 12:35:00,37.2,37.24,37.2,37.24,3200.0,30.8566,30.8898,30.8566,30.8898,3200.0
2007-03-07 12:40:00,37.24,37.26,37.23,37.26,2900.0,30.8898,30.9064,30.8815,30.9064,2900.0
2007-03-07 12:45:00,37.26,37.28,37.25,37.26,1600.0,30.9064,30.923,30.8981,30.9064,1600.0
2007-03-07 12:50:00,37.26,37.26,37.24,37.25,4700.0,30.9064,30.9064,30.8898,30.8981,4700.0
2007-03-07 12:55:00,37.25,37.25,37.23,37.24,3100.0,30.8981,30.8981,30.8815,30.8898,3100.0
2007-03-07 13:00:00,37.24,37.24,37.22,37.23,4600.0,30.8898,30.8898,30.8732,30.8815,4600.0
2007-03-07 13:05:00,37.24,37.28,37.23,37.28,4600.0,30.8898,30.923,30.8815,30.923,4600.0
2007-03-07 13:10:00,37.28,37.29,37.27,37.28,2300.0,30.923,30.9313,30.9147,30.923,2300.0
2007-03-07 13:15:00,37.28,37.28,37.26,37.26,2600.0,30.923,30.923,30.9064,30.9064,2600.0
2007-03-07 13:20:00,37.27,37.3,37.26,37.3,3200.0,30.9147,30.9396,30.9064,30.9396,3200.0
2007-03-07 13:25:00,37.31,37.32,37.28,37.28,4100.0,30.9478,30.9561,30.923,30.923,4100.0
2007-03-07 13:30:00,37.28,37.28,37.26,37.26,1400.0,30.923,30.923,30.9064,30.9064,1400.0
2007-03-07 13:35:00,37.25,37.28,37.22,37.26,11700.0,30.8981,30.923,30.8732,30.9064,11700.0
2007-03-07 13:40:00,37.26,37.27,37.24,37.26,2300.0,30.9064,30.9147,30.8898,30.9064,2300.0
2007-03-07 13:45:00,37.26,37.28,37.26,37.28,2900.0,30.9064,30.923,30.9064,30.923,2900.0
2007-03-07 13:50:00,37.29,37.29,37.27,37.27,4300.0,30.9313,30.9313,30.9147,30.9147,4300.0
2007-03-07 13:55:00,37.27,37.27,37.26,37.26,2300.0,30.9147,30.9147,30.9064,30.9064,2300.0
2007-03-07 14:00:00,37.26,37.28,37.22,37.22,6000.0,30.9064,30.923,30.8732,30.8732,6000.0
2007-03-07 14:05:00,37.23,37.24,37.2,37.23,3500.0,30.8815,30.8898,30.8566,30.8815,3500.0
2007-03-07 14:10:00,37.22,37.23,37.18,37.2,10200.0,30.8732,30.8815,30.84,30.8566,10200.0
2007-03-07 14:15:00,37.21,37.23,37.19,37.23,5300.0,30.8649,30.8815,30.8483,30.8815,5300.0
2007-03-07 14:20:00,37.23,37.28,37.22,37.24,5700.0,30.8815,30.923,30.8732,30.8898,5700.0
2007-03-07 14:25:00,37.22,37.22,37.16,37.21,5900.0,30.8732,30.8732,30.8234,30.8649,5900.0
2007-03-07 14:30:00,37.21,37.26,37.21,37.26,3700.0,30.8649,30.9064,30.8649,30.9064,3700.0
2007-03-07 14:35:00,37.27,37.3,37.25,37.3,5900.0,30.9147,30.9396,30.8981,30.9396,5900.0
2007-03-07 14:40:00,37.3,37.34,37.28,37.31,8300.0,30.9396,30.9727,30.923,30.9478,8300.0
2007-03-07 14:45:00,37.33,37.33,37.29,37.31,3600.0,30.9644,30.9644,30.9313,30.9478,3600.0
2007-03-07 14:50:00,37.33,37.35,37.31,37.32,3900.0,30.9644,30.981,30.9478,30.9561,3900.0
2007-03-07 14:55:00,37.32,37.32,37.24,37.24,4900.0,30.9561,30.9561,30.8898,30.8898,4900.0
2007-03-07 15:00:00,37.25,37.29,37.24,37.28,3400.0,30.8981,30.9313,30.8898,30.923,3400.0
2007-03-07 15:05:00,37.29,37.3,37.27,37.27,4600.0,30.9313,30.9396,30.9147,30.9147,4600.0
2007-03-07 15:10:00,37.27,37.28,37.23,37.24,6100.0,30.9147,30.923,30.8815,30.8898,6100.0
2007-03-07 15:15:00,37.25,37.25,37.22,37.24,5300.0,30.8981,30.8981,30.8732,30.8898,5300.0
2007-03-07 15:20:00,37.24,37.24,37.21,37.22,13500.0,30.8898,30.8898,30.8649,30.8732,13500.0
2007-03-07 15:25:00,37.22,37.28,37.22,37.23,11900.0,30.8732,30.923,30.8732,30.8815,11900.0
2007-03-07 15:30:00,37.22,37.22,37.2,37.2,9800.0,30.8732,30.8732,30.8566,30.8566,9800.0
2007-03-07 15:35:00,37.2,37.22,37.2,37.2,3600.0,30.8566,30.8732,30.8566,30.8566,3600.0
2007-03-07 15:40:00,37.21,37.23,37.2,37.22,9900.0,30.8649,30.8815,30.8566,30.8732,9900.0
2007-03-07 15:45:00,37.22,37.22,37.18,37.2,15700.0,30.8732,30.8732,30.84,30.8566,15700.0
2007-03-07 15:50:00,37.2,37.21,37.16,37.18,12000.0,30.8566,30.8649,30.8234,30.84,12000.0
2007-03-07 15:55:00,37.19,37.2,37.16,37.18,32400.0,30.8483,30.8566,30.8234,30.84,32400.0
2007-03-08 09:30:00,37.4,37.5,37.4,37.41,7100.0,31.0225,31.1054,31.0225,31.0308,7100.0
2007-03-08 09:35:00,37.41,37.5,37.35,37.5,5400.0,31.0308,31.1054,30.981,31.1054,5400.0
2007-03-08 09:40:00,37.5,37.5,37.42,37.42,4300.0,31.1054,31.1054,31.0391,31.0391,4300.0
2007-03-08 09:45:00,37.42,37.42,37.31,37.35,6000.0,31.0391,31.0391,30.9478,30.981,6000.0
2007-03-08 09:50:00,37.39,37.39,37.35,37.37,3900.0,31.0142,31.0142,30.981,30.9976,3900.0
2007-03-08 09:55:00,37.36,37.41,37.34,37.38,3800.0,30.9893,31.0308,30.9727,31.0059,3800.0
2007-03-08 10:00:00,37.39,37.44,37.37,37.44,8900.0,31.0142,31.0557,30.9976,31.0557,8900.0
2007-03-08 10:05:00,37.44,37.53,37.43,37.5,8800.0,31.0557,31.1303,31.0474,31.1054,8800.0
2007-03-08 10:10:00,37.51,37.53,37.48,37.51,4300.0,31.1137,31.1303,31.0889,31.1137,4300.0
2007-03-08 10:15:00,37.51,37.56,37.51,37.56,2900.0,31.1137,31.1552,31.1137,31.1552,2900.0
2007-03-08 10:20:00,37.56,37.57,37.52,37.52,1900.0,31.1552,31.1635,31.122,31.122,1900.0
2007-03-08 10:25:00,37.52,37.56,37.5,37.56,3500.0,31.122,31.1552,31.1054,31.1552,3500.0
2007-03-08 10:30:00,37.57,37.57,37.53,37.54,4000.0,31.1635,31.1635,31.1303,31.1386,4000.0
2007-03-08 10:35:00,37.54,37.56,37.51,37.52,3600.0,31.1386,31.1552,31.1137,31.122,3600.0
2007-03-08 10:40:00,37.52,37.53,37.41,37.41,8900.0,31.122,31.1303,31.0308,31.0308,8900.0
2007-03-08 10:45:00,37.43,37.49,37.41,37.46,10700.0,31.0474,31.0972,31.0308,31.0723,10700.0
2007-03-08 10:50:00,37.46,37.47,37.44,37.45,3000.0,31.0723,31.0806,31.0557,31.064,3000.0
2007-03-08 10:55:00,37.46,37.48,37.46,37.47,2200.0,31.0723,31.0889,31.0723,31.0806,2200.0
2007-03-08 11:00:00,37.47,37.49,37.45,37.49,5800.0,31.0806,31.0972,31.064,31.0972,5800.0
2007-03-08 11:05:00,37.48,37.51,37.48,37.49,3300.0,31.0889,31.1137,31.0889,31.0972,3300.0
2007-03-08 11:10:00,37.48,37.49,37.47,37.49,1800.0,31.0889,31.0972,31.0806,31.0972,1800.0
2007-03-08 11:15:00,37.5,37.5,37.44,37.46,1600.0,31.1054,31.1054,31.0557,31.0723,1600.0
2007-03-08 11:20:00,37.45,37.5,37.44,37.48,5200.0,31.064,31.1054,31.0557,31.0889,5200.0
2007-03-08 11:25:00,37.5,37.52,37.48,37.5,7200.0,31.1054,31.122,31.0889,31.1054,7200.0
2007-03-08 11:30:00,37.49,37.52,37.49,37.52,5600.0,31.0972,31.122,31.0972,31.122,5600.0
2007-03-08 11:35:00,37.51,37.54,37.5,37.54,5400.0,31.1137,31.1386,31.1054,31.1386,5400.0
2007-03-08 11:40:00,37.54,37.57,37.52,37.53,6900.0,31.1386,31.1635,31.122,31.1303,6900.0
2007-03-08 11:45:00,37.55,37.59,37.53,37.55,5500.0,31.1469,31.1801,31.1303,31.1469,5500.0
2007-03-08 11:50:00,37.55,37.55,37.5,37.52,1800.0,31.1469,31.1469,31.1054,31.122,1800.0
2007-03-08 11:55:00,37.52,37.53,37.52,37.52,2400.0,31.122,31.1303,31.122,31.122,2400.0
2007-03-08 12:00:00,37.52,37.56,37.52,37.53,2100.0,31.122,31.1552,31.122,31.1303,2100.0
2007-03-08 12:05:00,37.56,37.56,37.52,37.52,2600.0,31.1552,31.1552,31.122,31.122,2600.0
2007-03-08 12:10:00,37.52,37.54,37.49,37.52,6500.0,31.122,31.1386,31.0972,31.122,6500.0
2007-03-08 12:15:00,37.53,37.54,37.51,37.52,3200.0,31.1303,31.1386,31.1137,31.122,3200.0
2007-03-08 12:20:00,37.52,37.52,37.47,37.47,5100.0,31.122,31.122,31.0806,31.0806,5100.0
2007-03-08 12:25:00,37.46,37.51,37.46,37.5,4800.0,31.0723,31.1137,31.0723,31.1054,4800.0
2007-03-08 12:30:00,37.51,37.51,37.5,37.5,3400.0,31.1137,31.1137,31.1054,31.1054,3400.0
2007-03-08 12:35:00,37.5,37.51,37.47,37.47,5100.0,31.1054,31.1137,31.0806,31.0806,5100.0
2007-03-08 12:40:00,37.48,37.52,37.48,37.52,1900.0,31.0889,31.122,31.0889,31.122,1900.0
2007-03-08 12:45:00,37.52,37.52,37.46,37.5,8100.0,31.122,31.122,31.0723,31.1054,8100.0
2007-03-08 12:50:00,37.51,37.51,37.47,37.5,5100.0,31.1137,31.1137,31.0806,31.1054,5100.0
2007-03-08 12:55:00,37.52,37.54,37.5,37.53,1300.0,31.122,31.1386,31.1054,31.1303,1300.0
2007-03-08 13:00:00,37.53,37.53,37.5,37.5,1500.0,31.1303,31.1303,31.1054,31.1054,1500.0
2007-03-08 13:05:00,37.5,37.52,37.5,37.51,5000.0,31.1054,31.122,31.1054,31.1137,5000.0
2007-03-08 13:10:00,37.5,37.5,37.42,37.45,12100.0,31.1054,31.1054,31.0391,31.064,12100.0
2007-03-08 13:15:00,37.46,37.49,37.43,37.43,4200.0,31.0723,31.0972,31.0474,31.0474,4200.0
2007-03-08 13:20:00,37.44,37.45,37.43,37.45,2000.0,31.0557,31.064,31.0474,31.064,2000.0
2007-03-08 13:25:00,37.44,37.46,37.43,37.46,2800.0,31.0557,31.0723,31.0474,31.0723,2800.0
2007-03-08 13:30:00,37.45,37.45,37.43,37.43,1600.0,31.064,31.064,31.0474,31.0474,1600.0
2007-03-08 13:35:00,37.45,37.45,37.44,37.45,1000.0,31.064,31.064,31.0557,31.064,1000.0
2007-03-08 13:40:00,37.44,37.49,37.43,37.49,4100.0,31.0557,31.0972,31.0474,31.0972,4100.0
2007-03-08 13:45:00,37.48,37.51,37.48,37.5,3600.0,31.0889,31.1137,31.0889,31.1054,3600.0
2007-03-08 13:50:00,37.49,37.52,37.48,37.48,4500.0,31.0972,31.122,31.0889,31.0889,4500.0
2007-03-08 13:55:00,37.48,37.52,37.48,37.49,3800.0,31.0889,31.122,31.0889,31.0972,3800.0
2007-03-08 14:00:00,37.47,37.47,37.43,37.44,7200.0,31.0806,31.0806,31.0474,31.0557,7200.0
2007-03-08 14:05:00,37.44,37.46,37.41,37.45,4000.0,31.0557,31.0723,31.0308,31.064,4000.0
2007-03-08 14:10:00,37.44,37.44,37.37,37.37,6600.0,31.0557,31.0557,30.9976,30.9976,6600.0
2007-03-08 14:15:00,37.39,37.4,37.34,37.38,6000.0,31.0142,31.0225,30.9727,31.0059,6000.0
2007-03-08 14:20:00,37.36,37.44,37.36,37.44,5400.0,30.9893,31.0557,30.9893,31.0557,5400.0
2007-03-08 14:25:00,37.43,37.45,37.38,37.39,8900.0,31.0474,31.064,31.0059,31.0142,8900.0
2007-03-08 14:30:00,37.38,37.38,37.27,37.3,8800.0,31.0059,31.0059,30.9147,30.9396,8800.0
2007-03-08 14:35:00,37.31,37.32,37.21,37.26,17100.0,30.9478,30.9561,30.8649,30.9064,17100.0
2007-03-08 14:40:00,37.26,37.4,37.26,37.38,72900.0,30.9064,31.0225,30.9064,31.0059,72900.0
2007-03-08 14:45:00,37.38,37.41,37.36,37.39,6400.0,31.0059,31.0308,30.9893,31.0142,6400.0
2007-03-08 14:50:00,37.38,37.39,37.37,37.38,3300.0,31.0059,31.0142,30.9976,31.0059,3300.0
2007-03-08 14:55:00,37.39,37.41,37.38,37.39,6400.0,31.0142,31.0308,31.0059,31.0142,6400.0
2007-03-08 15:00:00,37.4,37.45,37.39,37.42,8300.0,31.0225,31.064,31.0142,31.0391,8300.0
2007-03-08 15:05:00,37.41,37.42,37.37,37.37,10400.0,31.0308,31.0391,30.9976,30.9976,10400.0
2007-03-08 15:10:00,37.39,37.42,37.37,37.39,11100.0,31.0142,31.0391,30.9976,31.0142,11100.0
2007-03-08 15:15:00,37.39,37.42,37.38,37.4,3100.0,31.0142,31.0391,31.0059,31.0225,3100.0
2007-03-08 15:20:00,37.42,37.43,37.39,37.41,5700.0,31.0391,31.0474,31.0142,31.0308,5700.0
2007-03-08 15:25:00,37.41,37.45,37.4,37.44,8900.0,31.0308,31.064,31.0225,31.0557,8900.0
2007-03-08 15:30:00,37.43,37.47,37.41,37.42,7100.0,31.0474,31.0806,31.0308,31.0391,7100.0
2007-03-08 15:35:00,37.44,37.45,37.43,37.43,6100.0,31.0557,31.064,31.0474,31.0474,6100.0
2007-03-08 15:40:00,37.43,37.53,37.42,37.42,25100.0,31.0474,31.1303,31.0391,31.0391,25100.0
2007-03-08 15:45:00,37.42,37.5,37.42,37.43,40700.0,31.0391,31.1054,31.0391,31.0474,40700.0
2007-03-08 15:50:00,37.43,37.46,37.39,37.44,33000.0,31.0474,31.0723,31.0142,31.0557,33000.0
2007-03-08 15:55:00,37.44,37.48,37.43,37.47,53400.0,31.0557,31.0889,31.0474,31.0806,53400.0
2007-03-09 09:30:00,37.6,37.71,37.45,37.71,10300.0,31.1884,31.2796,31.064,31.2796,10300.0
2007-03-09 09:35:00,37.58,37.66,37.51,37.57,3400.0,31.1718,31.2382,31.1137,31.1635,3400.0
2007-03-09 09:40:00,37.56,37.56,37.4,37.45,5300.0,31.1552,31.1552,31.0225,31.064,5300.0
2007-03-09 09:45:00,37.4,37.44,37.38,37.43,2900.0,31.0225,31.0557,31.0059,31.0474,2900.0
2007-03-09 09:50:00,37.43,37.46,37.42,37.42,2200.0,31.0474,31.0723,31.0391,31.0391,2200.0
2007-03-09 09:55:00,37.45,37.45,37.35,37.36,2400.0,31.064,31.064,30.981,30.9893,2400.0
2007-03-09 10:00:00,37.36,37.4,37.3,37.31,6100.0,30.9893,31.0225,30.9396,30.9478,6100.0
2007-03-09 10:05:00,37.31,37.34,37.25,37.27,6700.0,30.9478,30.9727,30.8981,30.9147,6700.0
2007-03-09 10:10:00,37.25,37.34,37.25,37.27,3700.0,30.8981,30.9727,30.8981,30.9147,3700.0
2007-03-09 10:15:00,37.23,37.34,37.16,37.22,13400.0,30.8815,30.9727,30.8234,30.8732,13400.0
2007-03-09 10:20:00,37.18,37.36,37.17,37.36,9400.0,30.84,30.9893,30.8317,30.9893,9400.0
2007-03-09 10:25:00,37.39,37.42,37.24,37.41,22500.0,31.0142,31.0391,30.8898,31.0308,22500.0
2007-03-09 10:30:00,37.4,37.4,37.26,37.29,20800.0,31.0225,31.0225,30.9064,30.9313,20800.0
2007-03-09 10:35:00,37.29,37.36,37.27,37.32,13300.0,30.9313,30.9893,30.9147,30.9561,13300.0
2007-03-09 10:40:00,37.33,37.41,37.31,37.35,8400.0,30.9644,31.0308,30.9478,30.981,8400.0
2007-03-09 10:45:00,37.35,37.38,37.25,37.36,14300.0,30.981,31.0059,30.8981,30.9893,14300.0
2007-03-09 10:50:00,37.34,37.37,37.33,37.34,4100.0,30.9727,30.9976,30.9644,30.9727,4100.0
2007-03-09 10:55:00,37.32,37.34,37.32,37.33,700.0,30.9561,30.9727,30.9561,30.9644,700.0
2007-03-09 11:00:00,37.33,37.33,37.27,37.31,7000.0,30.9644,30.9644,30.9147,30.9478,7000.0
2007-03-09 11:05:00,37.32,37.32,37.27,37.27,1800.0,30.9561,30.9561,30.9147,30.9147,1800.0
2007-03-09 11:10:00,37.29,37.35,37.27,37.31,2400.0,30.9313,30.981,30.9147,30.9478,2400.0
2007-03-09 11:15:00,37.32,37.32,37.29,37.32,800.0,30.9561,30.9561,30.9313,30.9561,800.0
2007-03-09 11:20:00,37.29,37.31,37.26,37.27,1200.0,30.9313,30.9478,30.9064,30.9147,1200.0
2007-03-09 11:25:00,37.25,37.26,37.24,37.25,1500.0,30.8981,30.9064,30.8898,30.8981,1500.0
2007-03-09 11:30:00,37.26,37.29,37.25,37.28,2500.0,30.9064,30.9313,30.8981,30.923,2500.0
2007-03-09 11:35:00,37.3,37.35,37.28,37.35,2200.0,30.9396,30.981,30.923,30.981,2200.0
2007-03-09 11:40:00,37.34,37.34,37.26,37.33,8700.0,30.9727,30.9727,30.9064,30.9644,8700.0
2007-03-09 11:45:00,37.34,37.38,37.29,37.33,7300.0,30.9727,31.0059,30.9313,30.9644,7300.0
2007-03-09 11:50:00,37.34,37.34,37.31,37.32,8100.0,30.9727,30.9727,30.9478,30.9561,8100.0
2007-03-09 11:55:00,37.33,37.34,37.31,37.33,1500.0,30.9644,30.9727,30.9478,30.9644,1500.0
2007-03-09 12:00:00,37.33,37.34,37.33,37.33,800.0,30.9644,30.9727,30.9644,30.9644,800.0
2007-03-09 12:05:00,37.33,37.34,37.26,37.34,4500.0,30.9644,30.9727,30.9064,30.9727,4500.0
2007-03-09 12:10:00,37.33,37.33,37.28,37.31,4800.0,30.9644,30.9644,30.923,30.9478,4800.0
2007-03-09 12:15:00,37.32,37.37,37.28,37.35,8600.0,30.9561,30.9976,30.923,30.981,8600.0
2007-03-09 12:20:00,37.34,37.37,37.32,37.36,1600.0,30.9727,30.9976,30.9561,30.9893,1600.0
2007-03-09 12:25:00,37.35,37.36,37.34,37.35,700.0,30.981,30.9893,30.9727,30.981,700.0
2007-03-09 12:30:00,37.36,37.36,37.35,37.35,700.0,30.9893,30.9893,30.981,30.981,700.0
2007-03-09 12:35:00,37.35,37.35,37.31,37.31,5500.0,30.981,30.981,30.9478,30.9478,5500.0
2007-03-09 12:40:00,37.31,37.34,37.26,37.28,10100.0,30.9478,30.9727,30.9064,30.923,10100.0
2007-03-09 12:45:00,37.26,37.34,37.24,37.3,8000.0,30.9064,30.9727,30.8898,30.9396,8000.0
2007-03-09 12:50:00,37.29,37.31,37.28,37.28,2500.0,30.9313,30.9478,30.923,30.923,2500.0
2007-03-09 12:55:00,37.28,37.29,37.26,37.26,1300.0,30.923,30.9313,30.9064,30.9064,1300.0
2007-03-09 13:00:00,37.27,37.3,37.26,37.28,2500.0,30.9147,30.9396,30.9064,30.923,2500.0
2007-03-09 13:05:00,37.29,37.29,37.28,37.28,900.0,30.9313,30.9313,30.923,30.923,900.0
2007-03-09 13:10:00,37.28,37.3,37.25,37.26,2700.0,30.923,30.9396,30.8981,30.9064,2700.0
2007-03-09 13:15:00,37.24,37.26,37.2,37.2,3800.0,30.8898,30.9064,30.8566,30.8566,3800.0
2007-03-09 13:20:00,37.22,37.26,37.2,37.26,8300.0,30.8732,30.9064,30.8566,30.9064,8300.0
2007-03-09 13:25:00,37.26,37.29,37.22,37.26,8100.0,30.9064,30.9313,30.8732,30.9064,8100.0
2007-03-09 13:30:00,37.24,37.26,37.2,37.22,7100.0,30.8898,30.9064,30.8566,30.8732,7100.0
2007-03-09 13:35:00,37.22,37.22,37.19,37.2,2400.0,30.8732,30.8732,30.8483,30.8566,2400.0
2007-03-09 13:40:00,37.22,37.23,37.2,37.2,2200.0,30.8732,30.8815,30.8566,30.8566,2200.0
2007-03-09 13:45:00,37.22,37.24,37.21,37.24,1600.0,30.8732,30.8898,30.8649,30.8898,1600.0
2007-03-09 13:50:00,37.23,37.25,37.19,37.2,3400.0,30.8815,30.8981,30.8483,30.8566,3400.0
2007-03-09 13:55:00,37.2,37.2,37.15,37.16,10100.0,30.8566,30.8566,30.8151,30.8234,10100.0
2007-03-09 14:00:00,37.15,37.15,37.07,37.12,5500.0,30.8151,30.8151,30.7488,30.7902,5500.0
2007-03-09 14:05:00,37.12,37.14,37.07,37.13,7700.0,30.7902,30.8068,30.7488,30.7985,7700.0
2007-03-09 14:10:00,37.13,37.14,37.06,37.08,8600.0,30.7985,30.8068,30.7405,30.7571,8600.0
2007-03-09 14:15:00,37.08,37.09,37.04,37.08,3500.0,30.7571,30.7654,30.7239,30.7571,3500.0
2007-03-09 14:20:00,37.07,37.12,37.07,37.1,5700.0,30.7488,30.7902,30.7488,30.7737,5700.0
2007-03-09 14:25:00,37.09,37.09,37.05,37.08,2900.0,30.7654,30.7654,30.7322,30.7571,2900.0
2007-03-09 14:30:00,37.09,37.15,37.06,37.14,30100.0,30.7654,30.8151,30.7405,30.8068,30100.0
2007-03-09 14:35:00,37.13,37.3,37.13,37.25,22300.0,30.7985,30.9396,30.7985,30.8981,22300.0
2007-03-09 14:40:00,37.24,37.26,37.2,37.2,7200.0,30.8898,30.9064,30.8566,30.8566,7200.0
2007-03-09 14:45:00,37.22,37.24,37.17,37.18,3700.0,30.8732,30.8898,30.8317,30.84,3700.0
2007-03-09 14:50:00,37.17,37.18,37.14,37.17,10700.0,30.8317,30.84,30.8068,30.8317,10700.0
2007-03-09 14:55:00,37.17,37.19,37.15,37.18,7000.0,30.8317,30.8483,30.8151,30.84,7000.0
2007-03-09 15:00:00,37.19,37.26,37.18,37.25,18100.0,30.8483,30.9064,30.84,30.8981,18100.0
2007-03-09 15:05:00,37.26,37.3,37.25,37.27,13800.0,30.9064,30.9396,30.8981,30.9147,13800.0
2007-03-09 15:10:00,37.27,37.27,37.24,37.24,11700.0,30.9147,30.9147,30.8898,30.8898,11700.0
2007-03-09 15:15:00,37.26,37.28,37.24,37.25,7700.0,30.9064,30.923,30.8898,30.8981,7700.0
2007-03-09 15:20:00,37.26,37.27,37.23,37.26,10700.0,30.9064,30.9147,30.8815,30.9064,10700.0
2007-03-09 15:25:00,37.27,37.27,37.25,37.26,3600.0,30.9147,30.9147,30.8981,30.9064,3600.0
2007-03-09 15:30:00,37.27,37.27,37.25,37.25,13800.0,30.9147,30.9147,30.8981,30.8981,13800.0
2007-03-09 15:35:00,37.26,37.28,37.25,37.26,14300.0,30.9064,30.923,30.8981,30.9064,14300.0
2007-03-09 15:40:00,37.26,37.27,37.25,37.25,2500.0,30.9064,30.9147,30.8981,30.8981,2500.0
2007-03-09 15:45:00,37.25,37.27,37.25,37.27,9200.0,30.8981,30.9147,30.8981,30.9147,9200.0
2007-03-09 15:50:00,37.26,37.27,37.24,37.25,25100.0,30.9064,30.9147,30.8898,30.8981,25100.0
2007-03-09 15:55:00,37.24,37.25,37.21,37.24,13100.0,30.8898,30.8981,30.8649,30.8898,13100.0
2007-03-12 09:30:00,37.19,37.26,37.16,37.2,5900.0,30.8483,30.9064,30.8234,30.8566,5900.0
2007-03-12 09:35:00,37.21,37.26,37.19,37.19,3600.0,30.8649,30.9064,30.8483,30.8483,3600.0
2007-03-12 09:40:00,37.24,37.4,37.23,37.36,11900.0,30.8898,31.0225,30.8815,30.9893,11900.0
2007-03-12 09:45:00,37.37,37.45,37.3,37.38,43300.0,30.9976,31.064,30.9396,31.0059,43300.0
2007-03-12 09:50:00,37.39,37.42,37.26,37.27,47700.0,31.0142,31.0391,30.9064,30.9147,47700.0
2007-03-12 09:55:00,37.31,37.32,37.2,37.25,13100.0,30.9478,30.9561,30.8566,30.8981,13100.0
2007-03-12 10:00:00,37.28,37.29,37.2,37.26,5800.0,30.923,30.9313,30.8566,30.9064,5800.0
2007-03-12 10:05:00,37.25,37.26,37.2,37.26,4800.0,30.8981,30.9064,30.8566,30.9064,4800.0
2007-03-12 10:10:00,37.26,37.28,37.26,37.28,200.0,30.9064,30.923,30.9064,30.923,200.0
2007-03-12 10:15:00,37.28,37.28,37.28,37.28,0.0,30.923,30.923,30.923,30.923,0.0
2007-03-12 10:20:00,37.28,37.28,37.28,37.28,0.0,30.923,30.923,30.923,30.923,0.0
2007-03-12 10:25:00,37.28,37.28,37.28,37.28,0.0,30.923,30.923,30.923,30.923,0.0
2007-03-12 10:30:00,37.33,37.34,37.31,37.33,1200.0,30.9644,30.9727,30.9478,30.9644,1200.0
2007-03-12 10:35:00,37.33,37.33,37.3,37.3,2300.0,30.9644,30.9644,30.9396,30.9396,2300.0
2007-03-12 10:40:00,37.3,37.3,37.28,37.28,2800.0,30.9396,30.9396,30.923,30.923,2800.0
2007-03-12 10:45:00,37.27,37.27,37.23,37.23,2000.0,30.9147,30.9147,30.8815,30.8815,2000.0
2007-03-12 10:50:00,37.23,37.23,37.21,37.22,3200.0,30.8815,30.8815,30.8649,30.8732,3200.0
2007-03-12 10:55:00,37.22,37.22,37.2,37.21,2100.0,30.8732,30.8732,30.8566,30.8649,2100.0
2007-03-12 11:00:00,37.21,37.24,37.2,37.22,3100.0,30.8649,30.8898,30.8566,30.8732,3100.0
2007-03-12 11:05:00,37.23,37.24,37.21,37.21,3500.0,30.8815,30.8898,30.8649,30.8649,3500.0
2007-03-12 11:10:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:15:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:20:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:25:00,37.21,37.21,37.21,37.21,0.0,30.8649,30.8649,30.8649,30.8649,0.0
2007-03-12 11:30:00,37.17,37.17,37.17,37.17,100.0,30.8317,30.8317,30.8317,30.8317,100.0
2007-03-12 11:35:00,37.17,37.2,37.17,37.18,2300.0,30.8317,30.8566,30.8317,30.84,2300.0
2007-03-12 11:40:00,37.19,37.19,37.15,37.15,3300.0,30.8483,30.8483,30.8151,30.8151,3300.0
2007-03-12 11:45:00,37.15,37.17,37.12,37.16,4600.0,30.8151,30.8317,30.7902,30.8234,4600.0
2007-03-12 11:50:00,37.14,37.19,37.14,37.17,1200.0,30.8068,30.8483,30.8068,30.8317,1200.0
2007-03-12 11:55:00,37.17,37.19,37.17,37.18,1300.0,30.8317,30.8483,30.8317,30.84,1300.0
2007-03-12 12:00:00,37.19,37.19,37.17,37.17,2200.0,30.8483,30.8483,30.8317,30.8317,2200.0
2007-03-12 12:05:00,37.18,37.27,37.17,37.27,3000.0,30.84,30.9147,30.8317,30.9147,3000.0
2007-03-12 12:10:00,37.27,37.32,37.27,37.3,7000.0,30.9147,30.9561,30.9147,30.9396,7000.0
2007-03-12 12:15:00,37.3,37.31,37.29,37.29,3900.0,30.9396,30.9478,30.9313,30.9313,3900.0
2007-03-12 12:20:00,37.29,37.3,37.28,37.29,4400.0,30.9313,30.9396,30.923,30.9313,4400.0
2007-03-12 12:25:00,37.29,37.29,37.24,37.24,2800.0,30.9313,30.9313,30.8898,30.8898,2800.0
2007-03-12 12:30:00,37.23,37.25,37.22,37.23,6300.0,30.8815,30.8981,30.8732,30.8815,6300.0
2007-03-12 12:35:00,37.22,37.22,37.17,37.17,7400.0,30.8732,30.8732,30.8317,30.8317,7400.0
2007-03-12 12:40:00,37.16,37.2,37.15,37.17,6700.0,30.8234,30.8566,30.8151,30.8317,6700.0
2007-03-12 12:45:00,37.17,37.17,37.12,37.15,8100.0,30.8317,30.8317,30.7902,30.8151,8100.0
2007-03-12 12:50:00,37.15,37.16,37.13,37.13,4400.0,30.8151,30.8234,30.7985,30.7985,4400.0
2007-03-12 12:55:00,37.13,37.2,37.13,37.19,9500.0,30.7985,30.8566,30.7985,30.8483,9500.0
2007-03-12 13:00:00,37.2,37.23,37.15,37.19,11600.0,30.8566,30.8815,30.8151,30.8483,11600.0
2007-03-12 13:05:00,37.19,37.24,37.19,37.22,7200.0,30.8483,30.8898,30.8483,30.8732,7200.0
2007-03-12 13:10:00,37.22,37.24,37.17,37.17,10600.0,30.8732,30.8898,30.8317,30.8317,10600.0
2007-03-12 13:15:00,37.17,37.18,37.16,37.16,2500.0,30.8317,30.84,30.8234,30.8234,2500.0
2007-03-12 13:20:00,37.15,37.18,37.15,37.17,5300.0,30.8151,30.84,30.8151,30.8317,5300.0
2007-03-12 13:25:00,37.19,37.22,37.14,37.15,4900.0,30.8483,30.8732,30.8068,30.8151,4900.0
2007-03-12 13:30:00,37.14,37.17,37.12,37.16,6700.0,30.8068,30.8317,30.7902,30.8234,6700.0
2007-03-12 13:35:00,37.15,37.16,37.13,37.14,5600.0,30.8151,30.8234,30.7985,30.8068,5600.0
2007-03-12 13:40:00,37.13,37.13,37.1,37.1,6000.0,30.7985,30.7985,30.7737,30.7737,6000.0
2007-03-12 13:45:00,37.11,37.11,37.09,37.09,3500.0,30.782,30.782,30.7654,30.7654,3500.0
2007-03-12 13:50:00,37.1,37.16,37.07,37.13,14700.0,30.7737,30.8234,30.7488,30.7985,14700.0
2007-03-12 13:55:00,37.13,37.15,37.13,37.15,1700.0,30.7985,30.8151,30.7985,30.8151,1700.0
2007-03-12 14:00:00,37.15,37.15,37.13,37.14,5100.0,30.8151,30.8151,30.7985,30.8068,5100.0
2007-03-12 14:05:00,37.14,37.14,37.13,37.13,4900.0,30.8068,30.8068,30.7985,30.7985,4900.0
2007-03-12 14:10:00,37.14,37.19,37.14,37.19,9900.0,30.8068,30.8483,30.8068,30.8483,9900.0
2007-03-12 14:15:00,37.19,37.26,37.18,37.26,5500.0,30.8483,30.9064,30.84,30.9064,5500.0
2007-03-12 14:20:00,37.26,37.3,37.25,37.27,12200.0,30.9064,30.9396,30.8981,30.9147,12200.0
2007-03-12 14:25:00,37.26,37.29,37.26,37.28,3700.0,30.9064,30.9313,30.9064,30.923,3700.0
2007-03-12 14:30:00,37.28,37.31,37.26,37.28,7900.0,30.923,30.9478,30.9064,30.923,7900.0
2007-03-12 14:35:00,37.28,37.36,37.28,37.35,6600.0,30.923,30.9893,30.923,30.981,6600.0
2007-03-12 14:40:00,37.36,37.41,37.36,37.38,18900.0,30.9893,31.0308,30.9893,31.0059,18900.0
2007-03-12 14:45:00,37.36,37.37,37.32,37.35,2800.0,30.9893,30.9976,30.9561,30.981,2800.0
2007-03-12 14:50:00,37.35,37.36,37.3,37.3,7600.0,30.981,30.9893,30.9396,30.9396,7600.0
2007-03-12 14:55:00,37.31,37.33,37.28,37.28,6300.0,30.9478,30.9644,30.923,30.923,6300.0
2007-03-12 15:00:00,37.29,37.3,37.26,37.26,9400.0,30.9313,30.9396,30.9064,30.9064,9400.0
2007-03-12 15:05:00,37.27,37.28,37.26,37.27,2800.0,30.9147,30.923,30.9064,30.9147,2800.0
2007-03-12 15:10:00,37.27,37.29,37.26,37.29,5100.0,30.9147,30.9313,30.9064,30.9313,5100.0
2007-03-12 15:15:00,37.28,37.28,37.26,37.27,2500.0,30.923,30.923,30.9064,30.9147,2500.0
2007-03-12 15:20:00,37.27,37.27,37.23,37.24,6400.0,30.9147,30.9147,30.8815,30.8898,6400.0
2007-03-12 15:25:00,37.24,37.25,37.22,37.22,9400.0,30.8898,30.8981,30.8732,30.8732,9400.0
2007-03-12 15:30:00,37.22,37.24,37.22,37.22,13300.0,30.8732,30.8898,30.8732,30.8732,13300.0
2007-03-12 15:35:00,37.22,37.23,37.19,37.21,10400.0,30.8732,30.8815,30.8483,30.8649,10400.0
2007-03-12 15:40:00,37.2,37.25,37.19,37.24,11900.0,30.8566,30.8981,30.8483,30.8898,11900.0
2007-03-12 15:45:00,37.24,37.25,37.2,37.24,14000.0,30.8898,30.8981,30.8566,30.8898,14000.0
2007-03-12 15:50:00,37.25,37.25,37.24,37.24,4100.0,30.8981,30.8981,30.8898,30.8898,4100.0
2007-03-12 15:55:00,37.24,37.25,37.22,37.25,210300.0,30.8898,30.8981,30.8732,30.8981,210300.0
2007-03-13 09:30:00,37.18,37.18,36.89,36.89,6400.0,30.84,30.84,30.5995,30.5995,6400.0
2007-03-13 09:35:00,36.93,37.09,36.93,37.04,6300.0,30.6326,30.7654,30.6326,30.7239,6300.0
2007-03-13 09:40:00,37.02,37.17,36.98,37.11,18600.0,30.7073,30.8317,30.6741,30.782,18600.0
2007-03-13 09:45:00,37.11,37.14,37.1,37.1,10700.0,30.782,30.8068,30.7737,30.7737,10700.0
2007-03-13 09:50:00,37.14,37.16,37.1,37.15,9800.0,30.8068,30.8234,30.7737,30.8151,9800.0
2007-03-13 09:55:00,37.17,37.17,37.1,37.13,17000.0,30.8317,30.8317,30.7737,30.7985,17000.0
2007-03-13 10:00:00,37.13,37.15,37.1,37.11,7000.0,30.7985,30.8151,30.7737,30.782,7000.0
2007-03-13 10:05:00,37.11,37.14,37.04,37.13,22300.0,30.782,30.8068,30.7239,30.7985,22300.0
2007-03-13 10:10:00,37.14,37.19,37.14,37.16,6600.0,30.8068,30.8483,30.8068,30.8234,6600.0
2007-03-13 10:15:00,37.17,37.2,37.13,37.2,4100.0,30.8317,30.8566,30.7985,30.8566,4100.0
2007-03-13 10:20:00,37.19,37.2,37.17,37.18,2200.0,30.8483,30.8566,30.8317,30.84,2200.0
2007-03-13 10:25:00,37.18,37.22,37.18,37.22,54900.0,30.84,30.8732,30.84,30.8732,54900.0
2007-03-13 10:30:00,37.22,37.24,37.2,37.21,3900.0,30.8732,30.8898,30.8566,30.8649,3900.0
2007-03-13 10:35:00,37.22,37.22,37.2,37.2,4900.0,30.8732,30.8732,30.8566,30.8566,4900.0
2007-03-13 10:40:00,37.2,37.21,37.2,37.2,2100.0,30.8566,30.8649,30.8566,30.8566,2100.0
2007-03-13 10:45:00,37.2,37.21,37.2,37.2,1400.0,30.8566,30.8649,30.8566,30.8566,1400.0
2007-03-13 10:50:00,37.2,37.21,37.2,37.2,2800.0,30.8566,30.8649,30.8566,30.8566,2800.0
2007-03-13 10:55:00,37.2,37.2,37.13,37.14,4000.0,30.8566,30.8566,30.7985,30.8068,4000.0
2007-03-13 11:00:00,37.14,37.16,37.09,37.16,12100.0,30.8068,30.8234,30.7654,30.8234,12100.0
2007-03-13 11:05:00,37.15,37.18,37.14,37.17,4800.0,30.8151,30.84,30.8068,30.8317,4800.0
2007-03-13 11:10:00,37.15,37.18,37.14,37.16,5100.0,30.8151,30.84,30.8068,30.8234,5100.0
2007-03-13 11:15:00,37.15,37.15,37.15,37.15,2300.0,30.8151,30.8151,30.8151,30.8151,2300.0
2007-03-13 11:20:00,37.15,37.16,37.1,37.11,9300.0,30.8151,30.8234,30.7737,30.782,9300.0
2007-03-13 11:25:00,37.12,37.12,37.08,37.09,16500.0,30.7902,30.7902,30.7571,30.7654,16500.0
2007-03-13 11:30:00,37.1,37.12,37.1,37.1,4500.0,30.7737,30.7902,30.7737,30.7737,4500.0
2007-03-13 11:35:00,37.11,37.12,37.1,37.11,2000.0,30.782,30.7902,30.7737,30.782,2000.0
2007-03-13 11:40:00,37.11,37.12,37.1,37.11,3400.0,30.782,30.7902,30.7737,30.782,3400.0
2007-03-13 11:45:00,37.12,37.12,37.1,37.1,4900.0,30.7902,30.7902,30.7737,30.7737,4900.0
2007-03-13 11:50:00,37.1,37.11,37.06,37.1,7400.0,30.7737,30.782,30.7405,30.7737,7400.0
2007-03-13 11:55:00,37.1,37.1,37.07,37.08,3500.0,30.7737,30.7737,30.7488,30.7571,3500.0
2007-03-13 12:00:00,37.08,37.11,37.04,37.09,10700.0,30.7571,30.782,30.7239,30.7654,10700.0
2007-03-13 12:05:00,37.08,37.1,37.08,37.08,2800.0,30.7571,30.7737,30.7571,30.7571,2800.0
2007-03-13 12:10:00,37.09,37.09,37.02,37.03,13500.0,30.7654,30.7654,30.7073,30.7156,13500.0
2007-03-13 12:15:00,36.99,36.99,36.93,36.96,6700.0,30.6824,30.6824,30.6326,30.6575,6700.0
2007-03-13 12:20:00,36.95,36.95,36.85,36.88,14500.0,30.6492,30.6492,30.5663,30.5912,14500.0
2007-03-13 12:25:00,36.86,36.89,36.8,36.81,10400.0,30.5746,30.5995,30.5248,30.5331,10400.0
2007-03-13 12:30:00,36.81,36.86,36.71,36.84,26100.0,30.5331,30.5746,30.4502,30.558,26100.0
2007-03-13 12:35:00,36.85,37.01,36.85,36.95,18200.0,30.5663,30.699,30.5663,30.6492,18200.0
2007-03-13 12:40:00,36.93,37.01,36.93,37.01,10300.0,30.6326,30.699,30.6326,30.699,10300.0
2007-03-13 12:45:00,37.02,37.03,37.0,37.0,9500.0,30.7073,30.7156,30.6907,30.6907,9500.0
2007-03-13 12:50:00,37.02,37.02,36.93,36.96,14000.0,30.7073,30.7073,30.6326,30.6575,14000.0
2007-03-13 12:55:00,36.96,36.96,36.84,36.91,9700.0,30.6575,30.6575,30.558,30.6161,9700.0
2007-03-13 13:00:00,36.9,37.02,36.9,36.99,36700.0,30.6078,30.7073,30.6078,30.6824,36700.0
2007-03-13 13:05:00,37.0,37.03,36.98,37.02,12000.0,30.6907,30.7156,30.6741,30.7073,12000.0
2007-03-13 13:10:00,37.02,37.06,37.01,37.01,8700.0,30.7073,30.7405,30.699,30.699,8700.0
2007-03-13 13:15:00,37.0,37.03,37.0,37.02,7200.0,30.6907,30.7156,30.6907,30.7073,7200.0
2007-03-13 13:20:00,37.01,37.01,36.96,36.98,12300.0,30.699,30.699,30.6575,30.6741,12300.0
2007-03-13 13:25:00,36.97,36.99,36.93,36.93,8900.0,30.6658,30.6824,30.6326,30.6326,8900.0
2007-03-13 13:30:00,36.93,36.96,36.88,36.88,27600.0,30.6326,30.6575,30.5912,30.5912,27600.0
2007-03-13 13:35:00,36.9,36.95,36.87,36.92,33400.0,30.6078,30.6492,30.5829,30.6243,33400.0
2007-03-13 13:40:00,36.92,36.93,36.89,36.89,23800.0,30.6243,30.6326,30.5995,30.5995,23800.0
2007-03-13 13:45:00,36.9,36.93,36.86,36.86,4600.0,30.6078,30.6326,30.5746,30.5746,4600.0
2007-03-13 13:50:00,36.85,36.93,36.84,36.91,16100.0,30.5663,30.6326,30.558,30.6161,16100.0
2007-03-13 13:55:00,36.91,36.98,36.9,36.96,14000.0,30.6161,30.6741,30.6078,30.6575,14000.0
2007-03-13 14:00:00,36.95,36.98,36.9,36.91,18300.0,30.6492,30.6741,30.6078,30.6161,18300.0
2007-03-13 14:05:00,36.9,36.93,36.85,36.86,14300.0,30.6078,30.6326,30.5663,30.5746,14300.0
2007-03-13 14:10:00,36.86,36.87,36.78,36.79,21300.0,30.5746,30.5829,30.5082,30.5165,21300.0
2007-03-13 14:15:00,36.78,36.87,36.78,36.85,11500.0,30.5082,30.5829,30.5082,30.5663,11500.0
2007-03-13 14:20:00,36.85,36.85,36.8,36.8,6100.0,30.5663,30.5663,30.5248,30.5248,6100.0
2007-03-13 14:25:00,36.81,36.83,36.8,36.81,4600.0,30.5331,30.5497,30.5248,30.5331,4600.0
2007-03-13 14:30:00,36.82,36.86,36.81,36.86,4600.0,30.5414,30.5746,30.5331,30.5746,4600.0
2007-03-13 14:35:00,36.85,36.87,36.82,36.83,7200.0,30.5663,30.5829,30.5414,30.5497,7200.0
2007-03-13 14:40:00,36.84,36.93,36.84,36.93,8000.0,30.558,30.6326,30.558,30.6326,8000.0
2007-03-13 14:45:00,36.93,36.94,36.88,36.88,4500.0,30.6326,30.6409,30.5912,30.5912,4500.0
2007-03-13 14:50:00,36.88,36.93,36.88,36.9,3400.0,30.5912,30.6326,30.5912,30.6078,3400.0
2007-03-13 14:55:00,36.89,36.89,36.81,36.81,8500.0,30.5995,30.5995,30.5331,30.5331,8500.0
2007-03-13 15:00:00,36.81,36.81,36.75,36.76,11500.0,30.5331,30.5331,30.4833,30.4916,11500.0
2007-03-13 15:05:00,36.75,36.83,36.75,36.83,7200.0,30.4833,30.5497,30.4833,30.5497,7200.0
2007-03-13 15:10:00,36.83,36.86,36.82,36.83,7300.0,30.5497,30.5746,30.5414,30.5497,7300.0
2007-03-13 15:15:00,36.83,36.86,36.81,36.86,11700.0,30.5497,30.5746,30.5331,30.5746,11700.0
2007-03-13 15:20:00,36.86,36.93,36.85,36.92,19400.0,30.5746,30.6326,30.5663,30.6243,19400.0
2007-03-13 15:25:00,36.92,36.97,36.92,36.92,12100.0,30.6243,30.6658,30.6243,30.6243,12100.0
2007-03-13 15:30:00,36.92,36.94,36.91,36.94,13600.0,30.6243,30.6409,30.6161,30.6409,13600.0
2007-03-13 15:35:00,36.94,36.94,36.86,36.92,11400.0,30.6409,30.6409,30.5746,30.6243,11400.0
2007-03-13 15:40:00,36.93,36.95,36.9,36.95,23700.0,30.6326,30.6492,30.6078,30.6492,23700.0
2007-03-13 15:45:00,36.94,36.94,36.89,36.9,20300.0,30.6409,30.6409,30.5995,30.6078,20300.0
2007-03-13 15:50:00,36.9,36.93,36.87,36.89,27700.0,30.6078,30.6326,30.5829,30.5995,27700.0
2007-03-13 15:55:00,36.88,36.92,36.85,36.88,33800.0,30.5912,30.6243,30.5663,30.5912,33800.0
2007-03-14 09:30:00,37.0,37.07,36.82,37.03,8200.0,30.6907,30.7488,30.5414,30.7156,8200.0
2007-03-14 09:35:00,37.05,37.05,36.91,36.91,5300.0,30.7322,30.7322,30.6161,30.6161,5300.0
2007-03-14 09:40:00,36.92,36.96,36.75,36.81,16900.0,30.6243,30.6575,30.4833,30.5331,16900.0
2007-03-14 09:45:00,36.79,36.84,36.62,36.65,21400.0,30.5165,30.558,30.3755,30.4004,21400.0
2007-03-14 09:50:00,36.69,36.8,36.63,36.7,20900.0,30.4336,30.5248,30.3838,30.4419,20900.0
2007-03-14 09:55:00,36.7,36.8,36.66,36.66,9600.0,30.4419,30.5248,30.4087,30.4087,9600.0
2007-03-14 10:00:00,36.63,36.74,36.59,36.65,23400.0,30.3838,30.475,30.3506,30.4004,23400.0
2007-03-14 10:05:00,36.64,36.66,36.56,36.62,16000.0,30.3921,30.4087,30.3257,30.3755,16000.0
2007-03-14 10:10:00,36.6,36.79,36.58,36.78,11000.0,30.3589,30.5165,30.3423,30.5082,11000.0
2007-03-14 10:15:00,36.79,36.83,36.76,36.82,21500.0,30.5165,30.5497,30.4916,30.5414,21500.0
2007-03-14 10:20:00,36.81,36.84,36.77,36.78,7000.0,30.5331,30.558,30.4999,30.5082,7000.0
2007-03-14 10:25:00,36.79,36.8,36.68,36.74,17100.0,30.5165,30.5248,30.4253,30.475,17100.0
2007-03-14 10:30:00,36.73,36.81,36.68,36.79,6300.0,30.4667,30.5331,30.4253,30.5165,6300.0
2007-03-14 10:35:00,36.78,36.85,36.78,36.81,7700.0,30.5082,30.5663,30.5082,30.5331,7700.0
2007-03-14 10:40:00,36.8,36.86,36.8,36.86,9200.0,30.5248,30.5746,30.5248,30.5746,9200.0
2007-03-14 10:45:00,36.83,36.84,36.71,36.76,8800.0,30.5497,30.558,30.4502,30.4916,8800.0
2007-03-14 10:50:00,36.76,36.85,36.76,36.83,5400.0,30.4916,30.5663,30.4916,30.5497,5400.0
2007-03-14 10:55:00,36.85,36.92,36.81,36.82,28100.0,30.5663,30.6243,30.5331,30.5414,28100.0
2007-03-14 11:00:00,36.8,36.82,36.77,36.78,5900.0,30.5248,30.5414,30.4999,30.5082,5900.0
2007-03-14 11:05:00,36.78,36.82,36.77,36.79,4700.0,30.5082,30.5414,30.4999,30.5165,4700.0
2007-03-14 11:10:00,36.81,36.85,36.79,36.8,14100.0,30.5331,30.5663,30.5165,30.5248,14100.0
2007-03-14 11:15:00,36.78,36.81,36.72,36.76,7000.0,30.5082,30.5331,30.4585,30.4916,7000.0
2007-03-14 11:20:00,36.74,36.74,36.68,36.7,4200.0,30.475,30.475,30.4253,30.4419,4200.0
2007-03-14 11:25:00,36.68,36.78,36.64,36.64,18800.0,30.4253,30.5082,30.3921,30.3921,18800.0
2007-03-14 11:30:00,36.63,36.66,36.56,36.56,10100.0,30.3838,30.4087,30.3257,30.3257,10100.0
2007-03-14 11:35:00,36.56,36.67,36.56,36.66,13000.0,30.3257,30.417,30.3257,30.4087,13000.0
2007-03-14 11:40:00,36.66,36.74,36.62,36.7,22100.0,30.4087,30.475,30.3755,30.4419,22100.0
2007-03-14 11:45:00,36.7,36.73,36.68,36.7,8000.0,30.4419,30.4667,30.4253,30.4419,8000.0
2007-03-14 11:50:00,36.71,36.71,36.67,36.68,6700.0,30.4502,30.4502,30.417,30.4253,6700.0
2007-03-14 11:55:00,36.69,36.69,36.67,36.67,7800.0,30.4336,30.4336,30.417,30.417,7800.0
2007-03-14 12:00:00,36.67,36.67,36.5,36.51,22300.0,30.417,30.417,30.276,30.2843,22300.0
2007-03-14 12:05:00,36.53,36.55,36.51,36.52,10700.0,30.3009,30.3174,30.2843,30.2926,10700.0
2007-03-14 12:10:00,36.52,36.53,36.44,36.46,7400.0,30.2926,30.3009,30.2262,30.2428,7400.0
2007-03-14 12:15:00,36.44,36.46,36.39,36.46,17700.0,30.2262,30.2428,30.1847,30.2428,17700.0
2007-03-14 12:20:00,36.46,36.47,36.26,36.32,10200.0,30.2428,30.2511,30.0769,30.1267,10200.0
2007-03-14 12:25:00,36.34,36.41,36.34,36.41,7300.0,30.1433,30.2013,30.1433,30.2013,7300.0
2007-03-14 12:30:00,36.41,36.42,36.4,36.42,3400.0,30.2013,30.2096,30.193,30.2096,3400.0
2007-03-14 12:35:00,36.43,36.54,36.43,36.54,6000.0,30.2179,30.3091,30.2179,30.3091,6000.0
2007-03-14 12:40:00,36.54,36.56,36.53,36.56,5700.0,30.3091,30.3257,30.3009,30.3257,5700.0
2007-03-14 12:45:00,36.54,36.56,36.53,36.53,6200.0,30.3091,30.3257,30.3009,30.3009,6200.0
2007-03-14 12:50:00,36.53,36.54,36.4,36.47,40700.0,30.3009,30.3091,30.193,30.2511,40700.0
2007-03-14 12:55:00,36.47,36.54,36.45,36.45,17200.0,30.2511,30.3091,30.2345,30.2345,17200.0
2007-03-14 13:00:00,36.48,36.6,36.4,36.6,15400.0,30.2594,30.3589,30.193,30.3589,15400.0
2007-03-14 13:05:00,36.61,36.71,36.6,36.62,9700.0,30.3672,30.4502,30.3589,30.3755,9700.0
2007-03-14 13:10:00,36.62,36.72,36.62,36.64,11100.0,30.3755,30.4585,30.3755,30.3921,11100.0
2007-03-14 13:15:00,36.64,36.71,36.62,36.67,4600.0,30.3921,30.4502,30.3755,30.417,4600.0
2007-03-14 13:20:00,36.69,36.8,36.68,36.73,10900.0,30.4336,30.5248,30.4253,30.4667,10900.0
2007-03-14 13:25:00,36.74,36.85,36.74,36.81,15100.0,30.475,30.5663,30.475,30.5331,15100.0
2007-03-14 13:30:00,36.81,36.83,36.75,36.75,11900.0,30.5331,30.5497,30.4833,30.4833,11900.0
2007-03-14 13:35:00,36.74,36.77,36.68,36.74,10200.0,30.475,30.4999,30.4253,30.475,10200.0
2007-03-14 13:40:00,36.72,36.91,36.72,36.87,13400.0,30.4585,30.6161,30.4585,30.5829,13400.0
2007-03-14 13:45:00,36.88,36.88,36.82,36.82,8700.0,30.5912,30.5912,30.5414,30.5414,8700.0
2007-03-14 13:50:00,36.81,36.82,36.76,36.77,6900.0,30.5331,30.5414,30.4916,30.4999,6900.0
2007-03-14 13:55:00,36.78,36.79,36.71,36.73,7100.0,30.5082,30.5165,30.4502,30.4667,7100.0
2007-03-14 14:00:00,36.76,36.81,36.69,36.72,8300.0,30.4916,30.5331,30.4336,30.4585,8300.0
2007-03-14 14:05:00,36.73,36.8,36.72,36.73,5600.0,30.4667,30.5248,30.4585,30.4667,5600.0
2007-03-14 14:10:00,36.74,36.83,36.74,36.75,9900.0,30.475,30.5497,30.475,30.4833,9900.0
2007-03-14 14:15:00,36.77,36.84,36.76,36.84,6500.0,30.4999,30.558,30.4916,30.558,6500.0
2007-03-14 14:20:00,36.84,36.89,36.8,36.85,17100.0,30.558,30.5995,30.5248,30.5663,17100.0
2007-03-14 14:25:00,36.83,36.88,36.83,36.86,8100.0,30.5497,30.5912,30.5497,30.5746,8100.0
2007-03-14 14:30:00,36.86,36.98,36.84,36.96,14700.0,30.5746,30.6741,30.558,30.6575,14700.0
2007-03-14 14:35:00,36.92,37.04,36.9,37.04,10200.0,30.6243,30.7239,30.6078,30.7239,10200.0
2007-03-14 14:40:00,37.03,37.08,36.96,36.96,19800.0,30.7156,30.7571,30.6575,30.6575,19800.0
2007-03-14 14:45:00,36.98,37.0,36.89,36.93,50700.0,30.6741,30.6907,30.5995,30.6326,50700.0
2007-03-14 14:50:00,36.93,36.97,36.91,36.95,11900.0,30.6326,30.6658,30.6161,30.6492,11900.0
2007-03-14 14:55:00,36.97,36.97,36.86,36.86,11900.0,30.6658,30.6658,30.5746,30.5746,11900.0
2007-03-14 15:00:00,36.88,36.94,36.83,36.85,22200.0,30.5912,30.6409,30.5497,30.5663,22200.0
2007-03-14 15:05:00,36.85,36.92,36.83,36.91,15800.0,30.5663,30.6243,30.5497,30.6161,15800.0
2007-03-14 15:10:00,36.9,36.94,36.87,36.9,12900.0,30.6078,30.6409,30.5829,30.6078,12900.0
2007-03-14 15:15:00,36.89,37.0,36.89,36.97,15900.0,30.5995,30.6907,30.5995,30.6658,15900.0
2007-03-14 15:20:00,36.97,36.99,36.9,36.95,34000.0,30.6658,30.6824,30.6078,30.6492,34000.0
2007-03-14 15:25:00,36.96,36.99,36.9,36.91,29400.0,30.6575,30.6824,30.6078,30.6161,29400.0
2007-03-14 15:30:00,36.91,36.91,36.8,36.81,30800.0,30.6161,30.6161,30.5248,30.5331,30800.0
2007-03-14 15:35:00,36.81,36.86,36.79,36.86,14800.0,30.5331,30.5746,30.5165,30.5746,14800.0
2007-03-14 15:40:00,36.85,36.85,36.78,36.81,23000.0,30.5663,30.5663,30.5082,30.5331,23000.0
2007-03-14 15:45:00,36.82,36.86,36.79,36.85,66000.0,30.5414,30.5746,30.5165,30.5663,66000.0
2007-03-14 15:50:00,36.84,36.85,36.8,36.83,24700.0,30.558,30.5663,30.5248,30.5497,24700.0
2007-03-14 15:55:00,36.83,36.84,36.8,36.84,17700.0,30.5497,30.558,30.5248,30.558,17700.0
2007-03-15 09:30:00,36.93,37.13,36.89,37.07,8700.0,30.6326,30.7985,30.5995,30.7488,8700.0
2007-03-15 09:35:00,37.12,37.15,36.97,36.97,12400.0,30.7902,30.8151,30.6658,30.6658,12400.0
2007-03-15 09:40:00,37.04,37.04,36.97,36.99,6100.0,30.7239,30.7239,30.6658,30.6824,6100.0
2007-03-15 09:45:00,37.01,37.05,36.99,37.02,10100.0,30.699,30.7322,30.6824,30.7073,10100.0
2007-03-15 09:50:00,37.04,37.04,36.95,36.99,7200.0,30.7239,30.7239,30.6492,30.6824,7200.0
2007-03-15 09:55:00,37.0,37.05,36.97,37.05,10000.0,30.6907,30.7322,30.6658,30.7322,10000.0
2007-03-15 10:00:00,37.05,37.1,37.02,37.1,9200.0,30.7322,30.7737,30.7073,30.7737,9200.0
2007-03-15 10:05:00,37.1,37.13,37.06,37.08,11100.0,30.7737,30.7985,30.7405,30.7571,11100.0
2007-03-15 10:10:00,37.08,37.08,37.04,37.05,4200.0,30.7571,30.7571,30.7239,30.7322,4200.0
2007-03-15 10:15:00,37.04,37.06,37.04,37.06,4300.0,30.7239,30.7405,30.7239,30.7405,4300.0
2007-03-15 10:20:00,37.04,37.05,37.0,37.03,4500.0,30.7239,30.7322,30.6907,30.7156,4500.0
2007-03-15 10:25:00,37.05,37.08,37.03,37.08,6400.0,30.7322,30.7571,30.7156,30.7571,6400.0
2007-03-15 10:30:00,37.1,37.1,37.07,37.1,19500.0,30.7737,30.7737,30.7488,30.7737,19500.0
2007-03-15 10:35:00,37.1,37.11,37.08,37.09,7000.0,30.7737,30.782,30.7571,30.7654,7000.0
2007-03-15 10:40:00,37.1,37.1,37.08,37.08,9300.0,30.7737,30.7737,30.7571,30.7571,9300.0
2007-03-15 10:45:00,37.09,37.11,37.09,37.1,6500.0,30.7654,30.782,30.7654,30.7737,6500.0
2007-03-15 10:50:00,37.1,37.1,37.08,37.1,6600.0,30.7737,30.7737,30.7571,30.7737,6600.0
2007-03-15 10:55:00,37.09,37.11,37.08,37.1,4300.0,30.7654,30.782,30.7571,30.7737,4300.0
2007-03-15 11:00:00,37.09,37.11,37.08,37.1,9000.0,30.7654,30.782,30.7571,30.7737,9000.0
2007-03-15 11:05:00,37.1,37.13,37.1,37.1,9200.0,30.7737,30.7985,30.7737,30.7737,9200.0
2007-03-15 11:10:00,37.11,37.12,37.07,37.07,6100.0,30.782,30.7902,30.7488,30.7488,6100.0
2007-03-15 11:15:00,37.08,37.11,37.07,37.1,5800.0,30.7571,30.782,30.7488,30.7737,5800.0
2007-03-15 11:20:00,37.1,37.14,37.1,37.14,6600.0,30.7737,30.8068,30.7737,30.8068,6600.0
2007-03-15 11:25:00,37.14,37.24,37.13,37.16,21200.0,30.8068,30.8898,30.7985,30.8234,21200.0
2007-03-15 11:30:00,37.16,37.17,37.14,37.16,5300.0,30.8234,30.8317,30.8068,30.8234,5300.0
2007-03-15 11:35:00,37.16,37.17,37.16,37.16,2600.0,30.8234,30.8317,30.8234,30.8234,2600.0
2007-03-15 11:40:00,37.17,37.17,37.15,37.15,8500.0,30.8317,30.8317,30.8151,30.8151,8500.0
2007-03-15 11:45:00,37.15,37.15,37.06,37.07,6600.0,30.8151,30.8151,30.7405,30.7488,6600.0
2007-03-15 11:50:00,37.06,37.06,36.99,37.03,4900.0,30.7405,30.7405,30.6824,30.7156,4900.0
2007-03-15 11:55:00,37.02,37.03,36.98,36.99,3600.0,30.7073,30.7156,30.6741,30.6824,3600.0
2007-03-15 12:00:00,36.98,37.07,36.97,37.07,5100.0,30.6741,30.7488,30.6658,30.7488,5100.0
2007-03-15 12:05:00,37.08,37.09,37.07,37.07,2900.0,30.7571,30.7654,30.7488,30.7488,2900.0
2007-03-15 12:10:00,37.06,37.08,37.05,37.06,1900.0,30.7405,30.7571,30.7322,30.7405,1900.0
2007-03-15 12:15:00,37.07,37.11,37.06,37.06,6100.0,30.7488,30.782,30.7405,30.7405,6100.0
2007-03-15 12:20:00,37.08,37.09,37.06,37.07,3200.0,30.7571,30.7654,30.7405,30.7488,3200.0
2007-03-15 12:25:00,37.07,37.1,37.07,37.08,4300.0,30.7488,30.7737,30.7488,30.7571,4300.0
2007-03-15 12:30:00,37.1,37.12,37.09,37.09,3200.0,30.7737,30.7902,30.7654,30.7654,3200.0
2007-03-15 12:35:00,37.09,37.1,37.06,37.08,3100.0,30.7654,30.7737,30.7405,30.7571,3100.0
2007-03-15 12:40:00,37.08,37.1,37.08,37.1,2200.0,30.7571,30.7737,30.7571,30.7737,2200.0
2007-03-15 12:45:00,37.1,37.1,37.08,37.09,2200.0,30.7737,30.7737,30.7571,30.7654,2200.0
2007-03-15 12:50:00,37.11,37.11,37.08,37.08,1700.0,30.782,30.782,30.7571,30.7571,1700.0
2007-03-15 12:55:00,37.08,37.09,37.08,37.08,800.0,30.7571,30.7654,30.7571,30.7571,800.0
2007-03-15 13:00:00,37.08,37.09,37.08,37.08,2000.0,30.7571,30.7654,30.7571,30.7571,2000.0
2007-03-15 13:05:00,37.08,37.12,37.08,37.11,3400.0,30.7571,30.7902,30.7571,30.782,3400.0
2007-03-15 13:10:00,37.11,37.11,37.1,37.1,1900.0,30.782,30.782,30.7737,30.7737,1900.0
2007-03-15 13:15:00,37.1,37.1,37.08,37.08,2000.0,30.7737,30.7737,30.7571,30.7571,2000.0
2007-03-15 13:20:00,37.08,37.08,37.03,37.03,5200.0,30.7571,30.7571,30.7156,30.7156,5200.0
2007-03-15 13:25:00,37.03,37.04,37.02,37.03,3600.0,30.7156,30.7239,30.7073,30.7156,3600.0
2007-03-15 13:30:00,37.03,37.04,37.0,37.02,3700.0,30.7156,30.7239,30.6907,30.7073,3700.0
2007-03-15 13:35:00,37.02,37.03,36.94,36.94,5500.0,30.7073,30.7156,30.6409,30.6409,5500.0
2007-03-15 13:40:00,36.94,36.97,36.91,36.95,7300.0,30.6409,30.6658,30.6161,30.6492,7300.0
2007-03-15 13:45:00,36.97,37.03,36.94,37.03,1900.0,30.6658,30.7156,30.6409,30.7156,1900.0
2007-03-15 13:50:00,37.03,37.07,37.0,37.04,10400.0,30.7156,30.7488,30.6907,30.7239,10400.0
2007-03-15 13:55:00,37.03,37.07,37.02,37.07,4600.0,30.7156,30.7488,30.7073,30.7488,4600.0
2007-03-15 14:00:00,37.07,37.09,37.06,37.07,2900.0,30.7488,30.7654,30.7405,30.7488,2900.0
2007-03-15 14:05:00,37.07,37.1,37.06,37.08,5100.0,30.7488,30.7737,30.7405,30.7571,5100.0
2007-03-15 14:10:00,37.07,37.07,37.04,37.06,4800.0,30.7488,30.7488,30.7239,30.7405,4800.0
2007-03-15 14:15:00,37.04,37.09,37.03,37.09,1900.0,30.7239,30.7654,30.7156,30.7654,1900.0
2007-03-15 14:20:00,37.09,37.09,37.06,37.06,2900.0,30.7654,30.7654,30.7405,30.7405,2900.0
2007-03-15 14:25:00,37.06,37.07,37.05,37.07,4600.0,30.7405,30.7488,30.7322,30.7488,4600.0
2007-03-15 14:30:00,37.04,37.09,37.04,37.07,4300.0,30.7239,30.7654,30.7239,30.7488,4300.0
2007-03-15 14:35:00,37.08,37.1,37.08,37.09,2500.0,30.7571,30.7737,30.7571,30.7654,2500.0
2007-03-15 14:40:00,37.1,37.15,37.09,37.14,12300.0,30.7737,30.8151,30.7654,30.8068,12300.0
2007-03-15 14:45:00,37.14,37.14,37.09,37.09,3900.0,30.8068,30.8068,30.7654,30.7654,3900.0
2007-03-15 14:50:00,37.09,37.1,37.07,37.08,2600.0,30.7654,30.7737,30.7488,30.7571,2600.0
2007-03-15 14:55:00,37.07,37.1,37.07,37.08,1800.0,30.7488,30.7737,30.7488,30.7571,1800.0
2007-03-15 15:00:00,37.08,37.12,37.08,37.12,3600.0,30.7571,30.7902,30.7571,30.7902,3600.0
2007-03-15 15:05:00,37.12,37.12,37.1,37.11,4000.0,30.7902,30.7902,30.7737,30.782,4000.0
2007-03-15 15:10:00,37.11,37.11,37.06,37.06,8300.0,30.782,30.782,30.7405,30.7405,8300.0
2007-03-15 15:15:00,37.06,37.07,37.05,37.05,6500.0,30.7405,30.7488,30.7322,30.7322,6500.0
2007-03-15 15:20:00,37.05,37.07,37.04,37.06,6000.0,30.7322,30.7488,30.7239,30.7405,6000.0
2007-03-15 15:25:00,37.06,37.07,37.01,37.05,7800.0,30.7405,30.7488,30.699,30.7322,7800.0
2007-03-15 15:30:00,37.05,37.06,37.01,37.05,9200.0,30.7322,30.7405,30.699,30.7322,9200.0
2007-03-15 15:35:00,37.04,37.05,37.03,37.03,4200.0,30.7239,30.7322,30.7156,30.7156,4200.0
2007-03-15 15:40:00,37.03,37.04,36.99,36.99,20300.0,30.7156,30.7239,30.6824,30.6824,20300.0
2007-03-15 15:45:00,37.0,37.0,36.97,36.97,11200.0,30.6907,30.6907,30.6658,30.6658,11200.0
2007-03-15 15:50:00,36.98,37.03,36.98,36.98,13700.0,30.6741,30.7156,30.6741,30.6741,13700.0
2007-03-15 15:55:00,36.98,37.0,36.97,37.0,28600.0,30.6741,30.6907,30.6658,30.6907,28600.0
2007-03-16 09:30:00,37.07,37.07,36.9,36.9,174900.0,30.7488,30.7488,30.6078,30.6078,174900.0
2007-03-16 09:35:00,36.9,37.02,36.8,36.93,6800.0,30.6078,30.7073,30.5248,30.6326,6800.0
2007-03-16 09:40:00,36.98,37.0,36.89,37.0,4500.0,30.6741,30.6907,30.5995,30.6907,4500.0
2007-03-16 09:45:00,37.01,37.1,36.94,37.1,6400.0,30.699,30.7737,30.6409,30.7737,6400.0
2007-03-16 09:50:00,37.09,37.13,37.01,37.13,4200.0,30.7654,30.7985,30.699,30.7985,4200.0
2007-03-16 09:55:00,37.13,37.16,37.1,37.13,4600.0,30.7985,30.8234,30.7737,30.7985,4600.0
2007-03-16 10:00:00,37.11,37.22,37.1,37.15,11400.0,30.782,30.8732,30.7737,30.8151,11400.0
2007-03-16 10:05:00,37.14,37.16,37.08,37.12,6500.0,30.8068,30.8234,30.7571,30.7902,6500.0
2007-03-16 10:10:00,37.11,37.15,37.1,37.1,3300.0,30.782,30.8151,30.7737,30.7737,3300.0
2007-03-16 10:15:00,37.12,37.18,37.1,37.16,48500.0,30.7902,30.84,30.7737,30.8234,48500.0
2007-03-16 10:20:00,37.16,37.24,37.15,37.17,22100.0,30.8234,30.8898,30.8151,30.8317,22100.0
2007-03-16 10:25:00,37.16,37.2,37.15,37.18,2900.0,30.8234,30.8566,30.8151,30.84,2900.0
2007-03-16 10:30:00,37.17,37.19,37.12,37.12,5400.0,30.8317,30.8483,30.7902,30.7902,5400.0
2007-03-16 10:35:00,37.12,37.13,37.09,37.09,4400.0,30.7902,30.7985,30.7654,30.7654,4400.0
2007-03-16 10:40:00,37.09,37.1,37.05,37.1,2600.0,30.7654,30.7737,30.7322,30.7737,2600.0
2007-03-16 10:45:00,37.09,37.09,37.05,37.05,2800.0,30.7654,30.7654,30.7322,30.7322,2800.0
2007-03-16 10:50:00,37.05,37.1,37.0,37.05,17900.0,30.7322,30.7737,30.6907,30.7322,17900.0
2007-03-16 10:55:00,37.04,37.04,37.0,37.0,3100.0,30.7239,30.7239,30.6907,30.6907,3100.0
2007-03-16 11:00:00,37.0,37.0,36.95,36.98,4600.0,30.6907,30.6907,30.6492,30.6741,4600.0
2007-03-16 11:05:00,36.96,37.01,36.96,37.0,2900.0,30.6575,30.699,30.6575,30.6907,2900.0
2007-03-16 11:10:00,36.98,36.98,36.87,36.89,6500.0,30.6741,30.6741,30.5829,30.5995,6500.0
2007-03-16 11:15:00,36.88,36.88,36.85,36.85,4600.0,30.5912,30.5912,30.5663,30.5663,4600.0
2007-03-16 11:20:00,36.86,36.89,36.85,36.87,3500.0,30.5746,30.5995,30.5663,30.5829,3500.0
2007-03-16 11:25:00,36.87,36.88,36.85,36.87,6300.0,30.5829,30.5912,30.5663,30.5829,6300.0
2007-03-16 11:30:00,36.87,36.89,36.85,36.85,6700.0,30.5829,30.5995,30.5663,30.5663,6700.0
2007-03-16 11:35:00,36.83,36.85,36.78,36.83,10800.0,30.5497,30.5663,30.5082,30.5497,10800.0
2007-03-16 11:40:00,36.84,36.88,36.82,36.85,4200.0,30.558,30.5912,30.5414,30.5663,4200.0
2007-03-16 11:45:00,36.87,36.9,36.86,36.89,5100.0,30.5829,30.6078,30.5746,30.5995,5100.0
2007-03-16 11:50:00,36.9,36.93,36.89,36.91,8900.0,30.6078,30.6326,30.5995,30.6161,8900.0
2007-03-16 11:55:00,36.91,36.96,36.9,36.95,7800.0,30.6161,30.6575,30.6078,30.6492,7800.0
2007-03-16 12:00:00,36.95,37.01,36.95,37.0,10500.0,30.6492,30.699,30.6492,30.6907,10500.0
2007-03-16 12:05:00,37.0,37.02,37.0,37.0,6200.0,30.6907,30.7073,30.6907,30.6907,6200.0
2007-03-16 12:10:00,36.99,37.03,36.99,37.03,6600.0,30.6824,30.7156,30.6824,30.7156,6600.0
2007-03-16 12:15:00,37.03,37.07,37.03,37.04,9400.0,30.7156,30.7488,30.7156,30.7239,9400.0
2007-03-16 12:20:00,37.04,37.04,37.02,37.02,3000.0,30.7239,30.7239,30.7073,30.7073,3000.0
2007-03-16 12:25:00,37.01,37.03,37.01,37.01,1500.0,30.699,30.7156,30.699,30.699,1500.0
2007-03-16 12:30:00,37.01,37.03,37.0,37.02,6100.0,30.699,30.7156,30.6907,30.7073,6100.0
2007-03-16 12:35:00,37.01,37.01,37.0,37.01,3100.0,30.699,30.699,30.6907,30.699,3100.0
2007-03-16 12:40:00,37.01,37.02,37.0,37.01,2600.0,30.699,30.7073,30.6907,30.699,2600.0
2007-03-16 12:45:00,37.01,37.02,37.01,37.01,1800.0,30.699,30.7073,30.699,30.699,1800.0
2007-03-16 12:50:00,37.01,37.04,37.0,37.04,4300.0,30.699,30.7239,30.6907,30.7239,4300.0
2007-03-16 12:55:00,37.03,37.05,37.0,37.01,2800.0,30.7156,30.7322,30.6907,30.699,2800.0
2007-03-16 13:00:00,37.01,37.02,37.0,37.0,6000.0,30.699,30.7073,30.6907,30.6907,6000.0
2007-03-16 13:05:00,37.0,37.01,36.99,36.99,4000.0,30.6907,30.699,30.6824,30.6824,4000.0
2007-03-16 13:10:00,36.99,37.03,36.98,37.02,2200.0,30.6824,30.7156,30.6741,30.7073,2200.0
2007-03-16 13:15:00,37.02,37.07,37.02,37.07,4400.0,30.7073,30.7488,30.7073,30.7488,4400.0
2007-03-16 13:20:00,37.07,37.07,37.05,37.06,3000.0,30.7488,30.7488,30.7322,30.7405,3000.0
2007-03-16 13:25:00,37.03,37.06,37.01,37.02,2400.0,30.7156,30.7405,30.699,30.7073,2400.0
2007-03-16 13:30:00,37.02,37.06,37.02,37.03,4100.0,30.7073,30.7405,30.7073,30.7156,4100.0
2007-03-16 13:35:00,37.05,37.05,37.0,37.01,20600.0,30.7322,30.7322,30.6907,30.699,20600.0
2007-03-16 13:40:00,37.02,37.02,36.96,36.97,11200.0,30.7073,30.7073,30.6575,30.6658,11200.0
2007-03-16 13:45:00,36.95,36.96,36.95,36.95,3200.0,30.6492,30.6575,30.6492,30.6492,3200.0
2007-03-16 13:50:00,36.96,36.99,36.95,36.99,8100.0,30.6575,30.6824,30.6492,30.6824,8100.0
2007-03-16 13:55:00,37.0,37.01,36.99,36.99,2900.0,30.6907,30.699,30.6824,30.6824,2900.0
2007-03-16 14:00:00,36.98,36.98,36.96,36.96,3100.0,30.6741,30.6741,30.6575,30.6575,3100.0
2007-03-16 14:05:00,36.96,36.98,36.91,36.91,5100.0,30.6575,30.6741,30.6161,30.6161,5100.0
2007-03-16 14:10:00,36.92,36.97,36.9,36.96,19600.0,30.6243,30.6658,30.6078,30.6575,19600.0
2007-03-16 14:15:00,36.97,36.98,36.94,36.94,2100.0,30.6658,30.6741,30.6409,30.6409,2100.0
2007-03-16 14:20:00,36.94,36.94,36.88,36.91,6100.0,30.6409,30.6409,30.5912,30.6161,6100.0
2007-03-16 14:25:00,36.91,36.97,36.91,36.96,30100.0,30.6161,30.6658,30.6161,30.6575,30100.0
2007-03-16 14:30:00,36.96,36.96,36.92,36.94,9500.0,30.6575,30.6575,30.6243,30.6409,9500.0
2007-03-16 14:35:00,36.94,36.98,36.92,36.96,4300.0,30.6409,30.6741,30.6243,30.6575,4300.0
2007-03-16 14:40:00,36.96,36.96,36.93,36.94,2800.0,30.6575,30.6575,30.6326,30.6409,2800.0
2007-03-16 14:45:00,36.93,36.98,36.92,36.97,7500.0,30.6326,30.6741,30.6243,30.6658,7500.0
2007-03-16 14:50:00,36.97,36.97,36.91,36.92,6700.0,30.6658,30.6658,30.6161,30.6243,6700.0
2007-03-16 14:55:00,36.91,36.98,36.91,36.98,5500.0,30.6161,30.6741,30.6161,30.6741,5500.0
2007-03-16 15:00:00,36.96,36.97,36.9,36.9,23900.0,30.6575,30.6658,30.6078,30.6078,23900.0
2007-03-16 15:05:00,36.9,36.93,36.9,36.9,5000.0,30.6078,30.6326,30.6078,30.6078,5000.0
2007-03-16 15:10:00,36.91,36.95,36.9,36.95,6300.0,30.6161,30.6492,30.6078,30.6492,6300.0
2007-03-16 15:15:00,36.95,36.96,36.92,36.94,8700.0,30.6492,30.6575,30.6243,30.6409,8700.0
2007-03-16 15:20:00,36.94,36.94,36.9,36.93,12500.0,30.6409,30.6409,30.6078,30.6326,12500.0
2007-03-16 15:25:00,36.93,36.96,36.91,36.94,10200.0,30.6326,30.6575,30.6161,30.6409,10200.0
2007-03-16 15:30:00,36.94,36.96,36.93,36.95,8700.0,30.6409,30.6575,30.6326,30.6492,8700.0
2007-03-16 15:35:00,36.95,36.97,36.94,36.97,6100.0,30.6492,30.6658,30.6409,30.6658,6100.0
2007-03-16 15:40:00,36.97,36.97,36.9,36.96,17900.0,30.6658,30.6658,30.6078,30.6575,17900.0
2007-03-16 15:45:00,36.96,36.98,36.95,36.96,9300.0,30.6575,30.6741,30.6492,30.6575,9300.0
2007-03-16 15:50:00,36.95,36.97,36.94,36.96,28200.0,30.6492,30.6658,30.6409,30.6575,28200.0
2007-03-16 15:55:00,36.96,36.96,36.91,36.96,81800.0,30.6575,30.6575,30.6161,30.6575,81800.0
2007-03-19 09:30:00,37.1,37.25,37.1,37.21,6700.0,30.7737,30.8981,30.7737,30.8649,6700.0
2007-03-19 09:35:00,37.14,37.19,37.0,37.05,7100.0,30.8068,30.8483,30.6907,30.7322,7100.0
2007-03-19 09:40:00,37.09,37.11,37.03,37.06,32500.0,30.7654,30.782,30.7156,30.7405,32500.0
2007-03-19 09:45:00,37.09,37.1,37.0,37.01,7000.0,30.7654,30.7737,30.6907,30.699,7000.0
2007-03-19 09:50:00,37.02,37.02,36.95,37.0,6200.0,30.7073,30.7073,30.6492,30.6907,6200.0
2007-03-19 09:55:00,37.0,37.0,36.96,36.96,4100.0,30.6907,30.6907,30.6575,30.6575,4100.0
2007-03-19 10:00:00,36.96,37.04,36.96,37.01,3900.0,30.6575,30.7239,30.6575,30.699,3900.0
2007-03-19 10:05:00,37.01,37.04,37.01,37.03,2900.0,30.699,30.7239,30.699,30.7156,2900.0
2007-03-19 10:10:00,37.02,37.02,36.96,36.97,3900.0,30.7073,30.7073,30.6575,30.6658,3900.0
2007-03-19 10:15:00,36.97,37.0,36.97,36.98,54600.0,30.6658,30.6907,30.6658,30.6741,54600.0
2007-03-19 10:20:00,36.98,37.06,36.98,37.06,3400.0,30.6741,30.7405,30.6741,30.7405,3400.0
2007-03-19 10:25:00,37.05,37.07,37.04,37.06,4500.0,30.7322,30.7488,30.7239,30.7405,4500.0
2007-03-19 10:30:00,37.06,37.06,37.04,37.05,1600.0,30.7405,30.7405,30.7239,30.7322,1600.0
2007-03-19 10:35:00,37.05,37.07,37.04,37.05,3800.0,30.7322,30.7488,30.7239,30.7322,3800.0
2007-03-19 10:40:00,37.06,37.07,37.04,37.05,2800.0,30.7405,30.7488,30.7239,30.7322,2800.0
2007-03-19 10:45:00,37.06,37.08,37.04,37.04,5000.0,30.7405,30.7571,30.7239,30.7239,5000.0
2007-03-19 10:50:00,37.06,37.12,37.03,37.12,8500.0,30.7405,30.7902,30.7156,30.7902,8500.0
2007-03-19 10:55:00,37.12,37.15,37.12,37.15,1400.0,30.7902,30.8151,30.7902,30.8151,1400.0
2007-03-19 11:00:00,37.14,37.21,37.14,37.17,2800.0,30.8068,30.8649,30.8068,30.8317,2800.0
2007-03-19 11:05:00,37.19,37.19,37.15,37.16,3300.0,30.8483,30.8483,30.8151,30.8234,3300.0
2007-03-19 11:10:00,37.17,37.17,37.13,37.13,2900.0,30.8317,30.8317,30.7985,30.7985,2900.0
2007-03-19 11:15:00,37.11,37.11,37.08,37.09,6500.0,30.782,30.782,30.7571,30.7654,6500.0
2007-03-19 11:20:00,37.1,37.11,37.09,37.1,4000.0,30.7737,30.782,30.7654,30.7737,4000.0
2007-03-19 11:25:00,37.1,37.12,37.06,37.07,8200.0,30.7737,30.7902,30.7405,30.7488,8200.0
2007-03-19 11:30:00,37.07,37.08,37.05,37.06,2500.0,30.7488,30.7571,30.7322,30.7405,2500.0
2007-03-19 11:35:00,37.08,37.12,37.08,37.11,3300.0,30.7571,30.7902,30.7571,30.782,3300.0
2007-03-19 11:40:00,37.11,37.12,37.09,37.1,5100.0,30.782,30.7902,30.7654,30.7737,5100.0
2007-03-19 11:45:00,37.1,37.12,37.09,37.1,3400.0,30.7737,30.7902,30.7654,30.7737,3400.0
2007-03-19 11:50:00,37.1,37.12,37.09,37.12,5400.0,30.7737,30.7902,30.7654,30.7902,5400.0
2007-03-19 11:55:00,37.1,37.12,37.09,37.11,2500.0,30.7737,30.7902,30.7654,30.782,2500.0
2007-03-19 12:00:00,37.1,37.1,37.09,37.09,1200.0,30.7737,30.7737,30.7654,30.7654,1200.0
2007-03-19 12:05:00,37.08,37.11,37.08,37.1,3200.0,30.7571,30.782,30.7571,30.7737,3200.0
2007-03-19 12:10:00,37.1,37.11,37.09,37.11,3400.0,30.7737,30.782,30.7654,30.782,3400.0
2007-03-19 12:15:00,37.1,37.11,37.08,37.1,4500.0,30.7737,30.782,30.7571,30.7737,4500.0
2007-03-19 12:20:00,37.08,37.09,37.06,37.08,5000.0,30.7571,30.7654,30.7405,30.7571,5000.0
2007-03-19 12:25:00,37.08,37.11,37.05,37.08,9800.0,30.7571,30.782,30.7322,30.7571,9800.0
2007-03-19 12:30:00,37.08,37.1,37.05,37.05,6500.0,30.7571,30.7737,30.7322,30.7322,6500.0
2007-03-19 12:35:00,37.06,37.11,37.03,37.05,8200.0,30.7405,30.782,30.7156,30.7322,8200.0
2007-03-19 12:40:00,37.05,37.09,37.03,37.08,12600.0,30.7322,30.7654,30.7156,30.7571,12600.0
2007-03-19 12:45:00,37.08,37.1,37.04,37.08,11900.0,30.7571,30.7737,30.7239,30.7571,11900.0
2007-03-19 12:50:00,37.07,37.09,36.99,36.99,23000.0,30.7488,30.7654,30.6824,30.6824,23000.0
2007-03-19 12:55:00,37.0,37.02,36.98,37.0,12300.0,30.6907,30.7073,30.6741,30.6907,12300.0
2007-03-19 13:00:00,37.0,37.0,36.98,36.99,5000.0,30.6907,30.6907,30.6741,30.6824,5000.0
2007-03-19 13:05:00,37.0,37.02,36.98,37.0,35100.0,30.6907,30.7073,30.6741,30.6907,35100.0
2007-03-19 13:10:00,36.99,37.02,36.99,36.99,4300.0,30.6824,30.7073,30.6824,30.6824,4300.0
2007-03-19 13:15:00,37.0,37.01,36.99,37.0,3800.0,30.6907,30.699,30.6824,30.6907,3800.0
2007-03-19 13:20:00,36.99,37.01,36.99,37.01,5200.0,30.6824,30.699,30.6824,30.699,5200.0
2007-03-19 13:25:00,37.01,37.01,36.99,37.0,3500.0,30.699,30.699,30.6824,30.6907,3500.0
2007-03-19 13:30:00,37.0,37.01,36.97,36.97,5600.0,30.6907,30.699,30.6658,30.6658,5600.0
2007-03-19 13:35:00,36.98,37.01,36.98,37.01,5800.0,30.6741,30.699,30.6741,30.699,5800.0
2007-03-19 13:40:00,37.0,37.03,37.0,37.02,3500.0,30.6907,30.7156,30.6907,30.7073,3500.0
2007-03-19 13:45:00,37.03,37.03,37.0,37.02,2600.0,30.7156,30.7156,30.6907,30.7073,2600.0
2007-03-19 13:50:00,37.01,37.05,37.01,37.05,2600.0,30.699,30.7322,30.699,30.7322,2600.0
2007-03-19 13:55:00,37.05,37.11,37.05,37.09,4700.0,30.7322,30.782,30.7322,30.7654,4700.0
2007-03-19 14:00:00,37.08,37.1,37.06,37.06,2600.0,30.7571,30.7737,30.7405,30.7405,2600.0
2007-03-19 14:05:00,37.07,37.08,37.04,37.04,4800.0,30.7488,30.7571,30.7239,30.7239,4800.0
2007-03-19 14:10:00,37.05,37.06,37.04,37.04,3200.0,30.7322,30.7405,30.7239,30.7239,3200.0
2007-03-19 14:15:00,37.03,37.06,37.03,37.04,4200.0,30.7156,30.7405,30.7156,30.7239,4200.0
2007-03-19 14:20:00,37.04,37.04,37.02,37.03,2600.0,30.7239,30.7239,30.7073,30.7156,2600.0
2007-03-19 14:25:00,37.03,37.04,37.0,37.0,3900.0,30.7156,30.7239,30.6907,30.6907,3900.0
2007-03-19 14:30:00,37.01,37.04,37.0,37.03,3700.0,30.699,30.7239,30.6907,30.7156,3700.0
2007-03-19 14:35:00,37.02,37.07,37.02,37.03,5600.0,30.7073,30.7488,30.7073,30.7156,5600.0
2007-03-19 14:40:00,37.04,37.06,37.03,37.05,4900.0,30.7239,30.7405,30.7156,30.7322,4900.0
2007-03-19 14:45:00,37.04,37.06,37.02,37.03,4900.0,30.7239,30.7405,30.7073,30.7156,4900.0
2007-03-19 14:50:00,37.04,37.07,37.01,37.01,12600.0,30.7239,30.7488,30.699,30.699,12600.0
2007-03-19 14:55:00,37.01,37.01,36.98,37.0,3700.0,30.699,30.699,30.6741,30.6907,3700.0
2007-03-19 15:00:00,37.0,37.0,36.97,36.97,4700.0,30.6907,30.6907,30.6658,30.6658,4700.0
2007-03-19 15:05:00,36.99,36.99,36.97,36.98,3600.0,30.6824,30.6824,30.6658,30.6741,3600.0
2007-03-19 15:10:00,36.99,36.99,36.98,36.99,3300.0,30.6824,30.6824,30.6741,30.6824,3300.0
2007-03-19 15:15:00,36.99,37.0,36.98,37.0,6900.0,30.6824,30.6907,30.6741,30.6907,6900.0
2007-03-19 15:20:00,36.99,37.0,36.98,36.98,8500.0,30.6824,30.6907,30.6741,30.6741,8500.0
2007-03-19 15:25:00,36.98,36.99,36.97,36.98,4300.0,30.6741,30.6824,30.6658,30.6741,4300.0
2007-03-19 15:30:00,37.0,37.0,36.93,36.94,18800.0,30.6907,30.6907,30.6326,30.6409,18800.0
2007-03-19 15:35:00,36.94,36.96,36.9,36.91,22500.0,30.6409,30.6575,30.6078,30.6161,22500.0
2007-03-19 15:40:00,36.91,36.96,36.91,36.95,19400.0,30.6161,30.6575,30.6161,30.6492,19400.0
2007-03-19 15:45:00,36.96,37.01,36.95,36.97,12100.0,30.6575,30.699,30.6492,30.6658,12100.0
2007-03-19 15:50:00,36.97,36.98,36.93,36.94,42600.0,30.6658,30.6741,30.6326,30.6409,42600.0
2007-03-19 15:55:00,36.94,37.01,36.88,37.01,54200.0,30.6409,30.699,30.5912,30.699,54200.0
2007-03-20 09:30:00,37.09,37.09,37.02,37.04,6200.0,30.7654,30.7654,30.7073,30.7239,6200.0
2007-03-20 09:35:00,37.04,37.15,36.99,37.11,3600.0,30.7239,30.8151,30.6824,30.782,3600.0
2007-03-20 09:40:00,37.1,37.19,37.1,37.18,7900.0,30.7737,30.8483,30.7737,30.84,7900.0
2007-03-20 09:45:00,37.2,37.22,37.15,37.17,8100.0,30.8566,30.8732,30.8151,30.8317,8100.0
2007-03-20 09:50:00,37.16,37.18,37.11,37.12,2200.0,30.8234,30.84,30.782,30.7902,2200.0
2007-03-20 09:55:00,37.09,37.13,37.04,37.04,3200.0,30.7654,30.7985,30.7239,30.7239,3200.0
2007-03-20 10:00:00,37.05,37.05,36.94,36.99,5200.0,30.7322,30.7322,30.6409,30.6824,5200.0
2007-03-20 10:05:00,37.01,37.03,36.98,37.03,2800.0,30.699,30.7156,30.6741,30.7156,2800.0
2007-03-20 10:10:00,37.04,37.06,37.0,37.05,7100.0,30.7239,30.7405,30.6907,30.7322,7100.0
2007-03-20 10:15:00,37.05,37.05,37.0,37.0,3000.0,30.7322,30.7322,30.6907,30.6907,3000.0
2007-03-20 10:20:00,37.01,37.04,37.0,37.01,4300.0,30.699,30.7239,30.6907,30.699,4300.0
2007-03-20 10:25:00,37.02,37.02,36.99,37.0,7900.0,30.7073,30.7073,30.6824,30.6907,7900.0
2007-03-20 10:30:00,37.01,37.03,36.97,36.97,8200.0,30.699,30.7156,30.6658,30.6658,8200.0
2007-03-20 10:35:00,36.98,36.99,36.96,36.99,6700.0,30.6741,30.6824,30.6575,30.6824,6700.0
2007-03-20 10:40:00,36.99,37.05,36.99,37.0,18900.0,30.6824,30.7322,30.6824,30.6907,18900.0
2007-03-20 10:45:00,37.0,37.03,36.99,37.02,19900.0,30.6907,30.7156,30.6824,30.7073,19900.0
2007-03-20 10:50:00,37.03,37.06,37.0,37.01,10900.0,30.7156,30.7405,30.6907,30.699,10900.0
2007-03-20 10:55:00,37.0,37.03,37.0,37.02,2800.0,30.6907,30.7156,30.6907,30.7073,2800.0
2007-03-20 11:00:00,37.02,37.02,37.0,37.01,3800.0,30.7073,30.7073,30.6907,30.699,3800.0
2007-03-20 11:05:00,37.01,37.04,37.0,37.02,5400.0,30.699,30.7239,30.6907,30.7073,5400.0
2007-03-20 11:10:00,37.04,37.04,37.02,37.02,3400.0,30.7239,30.7239,30.7073,30.7073,3400.0
2007-03-20 11:15:00,37.02,37.04,37.01,37.01,2600.0,30.7073,30.7239,30.699,30.699,2600.0
2007-03-20 11:20:00,37.04,37.04,37.01,37.01,3900.0,30.7239,30.7239,30.699,30.699,3900.0
2007-03-20 11:25:00,37.01,37.03,37.0,37.01,2700.0,30.699,30.7156,30.6907,30.699,2700.0
2007-03-20 11:30:00,37.01,37.02,36.98,37.0,7500.0,30.699,30.7073,30.6741,30.6907,7500.0
2007-03-20 11:35:00,36.98,37.0,36.97,36.97,4900.0,30.6741,30.6907,30.6658,30.6658,4900.0
2007-03-20 11:40:00,36.97,37.0,36.97,36.99,2000.0,30.6658,30.6907,30.6658,30.6824,2000.0
2007-03-20 11:45:00,36.99,37.0,36.94,36.98,11100.0,30.6824,30.6907,30.6409,30.6741,11100.0
2007-03-20 11:50:00,36.98,37.01,36.97,37.01,11400.0,30.6741,30.699,30.6658,30.699,11400.0
2007-03-20 11:55:00,37.01,37.04,36.99,37.0,11200.0,30.699,30.7239,30.6824,30.6907,11200.0
2007-03-20 12:00:00,37.0,37.03,37.0,37.01,6000.0,30.6907,30.7156,30.6907,30.699,6000.0
2007-03-20 12:05:00,37.0,37.04,37.0,37.01,4000.0,30.6907,30.7239,30.6907,30.699,4000.0
2007-03-20 12:10:00,37.01,37.02,37.0,37.02,2300.0,30.699,30.7073,30.6907,30.7073,2300.0
2007-03-20 12:15:00,37.01,37.02,36.99,36.99,2600.0,30.699,30.7073,30.6824,30.6824,2600.0
2007-03-20 12:20:00,37.0,37.01,37.0,37.0,2900.0,30.6907,30.699,30.6907,30.6907,2900.0
2007-03-20 12:25:00,37.02,37.03,37.0,37.02,4300.0,30.7073,30.7156,30.6907,30.7073,4300.0
2007-03-20 12:30:00,37.02,37.05,37.02,37.03,6600.0,30.7073,30.7322,30.7073,30.7156,6600.0
2007-03-20 12:35:00,37.02,37.05,37.01,37.03,5000.0,30.7073,30.7322,30.699,30.7156,5000.0
2007-03-20 12:40:00,37.04,37.04,37.03,37.03,3100.0,30.7239,30.7239,30.7156,30.7156,3100.0
2007-03-20 12:45:00,37.03,37.04,37.0,37.02,3400.0,30.7156,30.7239,30.6907,30.7073,3400.0
2007-03-20 12:50:00,37.02,37.02,36.97,37.01,6900.0,30.7073,30.7073,30.6658,30.699,6900.0
2007-03-20 12:55:00,37.01,37.01,36.98,37.01,8000.0,30.699,30.699,30.6741,30.699,8000.0
2007-03-20 13:00:00,37.01,37.03,37.0,37.01,4600.0,30.699,30.7156,30.6907,30.699,4600.0
2007-03-20 13:05:00,37.01,37.04,37.01,37.01,4500.0,30.699,30.7239,30.699,30.699,4500.0
2007-03-20 13:10:00,37.0,37.01,36.98,36.98,5300.0,30.6907,30.699,30.6741,30.6741,5300.0
2007-03-20 13:15:00,36.97,36.99,36.96,36.99,4500.0,30.6658,30.6824,30.6575,30.6824,4500.0
2007-03-20 13:20:00,36.99,37.01,36.98,37.01,3800.0,30.6824,30.699,30.6741,30.699,3800.0
2007-03-20 13:25:00,37.0,37.01,36.99,37.0,5700.0,30.6907,30.699,30.6824,30.6907,5700.0
2007-03-20 13:30:00,37.0,37.0,36.95,36.97,6000.0,30.6907,30.6907,30.6492,30.6658,6000.0
2007-03-20 13:35:00,36.96,36.97,36.95,36.96,5800.0,30.6575,30.6658,30.6492,30.6575,5800.0
2007-03-20 13:40:00,36.96,36.98,36.95,36.97,4500.0,30.6575,30.6741,30.6492,30.6658,4500.0
2007-03-20 13:45:00,36.98,37.0,36.97,37.0,5500.0,30.6741,30.6907,30.6658,30.6907,5500.0
2007-03-20 13:50:00,36.99,37.0,36.97,36.99,6300.0,30.6824,30.6907,30.6658,30.6824,6300.0
2007-03-20 13:55:00,36.99,37.0,36.96,37.0,4700.0,30.6824,30.6907,30.6575,30.6907,4700.0
2007-03-20 14:00:00,36.98,36.99,36.96,36.98,4000.0,30.6741,30.6824,30.6575,30.6741,4000.0
2007-03-20 14:05:00,36.99,37.0,36.97,37.0,5700.0,30.6824,30.6907,30.6658,30.6907,5700.0
2007-03-20 14:10:00,37.0,37.01,36.99,37.0,7600.0,30.6907,30.699,30.6824,30.6907,7600.0
2007-03-20 14:15:00,37.0,37.01,37.0,37.01,6300.0,30.6907,30.699,30.6907,30.699,6300.0
2007-03-20 14:20:00,37.01,37.01,37.0,37.01,11400.0,30.699,30.699,30.6907,30.699,11400.0
2007-03-20 14:25:00,37.01,37.01,36.98,37.0,7100.0,30.699,30.699,30.6741,30.6907,7100.0
2007-03-20 14:30:00,37.0,37.01,36.99,37.0,5700.0,30.6907,30.699,30.6824,30.6907,5700.0
2007-03-20 14:35:00,37.01,37.01,37.0,37.0,4300.0,30.699,30.699,30.6907,30.6907,4300.0
2007-03-20 14:40:00,37.0,37.01,37.0,37.01,4800.0,30.6907,30.699,30.6907,30.699,4800.0
2007-03-20 14:45:00,37.01,37.01,37.0,37.01,6800.0,30.699,30.699,30.6907,30.699,6800.0
2007-03-20 14:50:00,37.01,37.01,37.0,37.01,5000.0,30.699,30.699,30.6907,30.699,5000.0
2007-03-20 14:55:00,37.0,37.01,36.98,36.98,10000.0,30.6907,30.699,30.6741,30.6741,10000.0
2007-03-20 15:00:00,37.0,37.01,36.98,37.01,8200.0,30.6907,30.699,30.6741,30.699,8200.0
2007-03-20 15:05:00,37.0,37.01,37.0,37.0,7500.0,30.6907,30.699,30.6907,30.6907,7500.0
2007-03-20 15:10:00,37.0,37.04,37.0,37.01,5300.0,30.6907,30.7239,30.6907,30.699,5300.0
2007-03-20 15:15:00,37.03,37.03,36.99,37.0,9800.0,30.7156,30.7156,30.6824,30.6907,9800.0
2007-03-20 15:20:00,37.0,37.02,36.99,37.01,15800.0,30.6907,30.7073,30.6824,30.699,15800.0
2007-03-20 15:25:00,37.01,37.01,36.99,36.99,5400.0,30.699,30.699,30.6824,30.6824,5400.0
2007-03-20 15:30:00,36.99,37.01,36.99,36.99,7900.0,30.6824,30.699,30.6824,30.6824,7900.0
2007-03-20 15:35:00,37.01,37.02,36.99,37.0,9000.0,30.699,30.7073,30.6824,30.6907,9000.0
2007-03-20 15:40:00,37.0,37.01,36.99,37.0,33800.0,30.6907,30.699,30.6824,30.6907,33800.0
2007-03-20 15:45:00,36.99,37.02,36.98,37.01,23200.0,30.6824,30.7073,30.6741,30.699,23200.0
2007-03-20 15:50:00,37.01,37.02,37.01,37.02,9000.0,30.699,30.7073,30.699,30.7073,9000.0
2007-03-20 15:55:00,37.01,37.02,36.99,37.0,28300.0,30.699,30.7073,30.6824,30.6907,28300.0
2007-03-21 09:30:00,37.12,37.12,37.05,37.05,5600.0,30.7902,30.7902,30.7322,30.7322,5600.0
2007-03-21 09:35:00,37.05,37.12,37.05,37.12,3100.0,30.7322,30.7902,30.7322,30.7902,3100.0
2007-03-21 09:40:00,37.07,37.12,37.03,37.09,4300.0,30.7488,30.7902,30.7156,30.7654,4300.0
2007-03-21 09:45:00,37.09,37.09,37.03,37.03,3600.0,30.7654,30.7654,30.7156,30.7156,3600.0
2007-03-21 09:50:00,37.04,37.09,37.01,37.03,4800.0,30.7239,30.7654,30.699,30.7156,4800.0
2007-03-21 09:55:00,37.02,37.04,37.01,37.02,3200.0,30.7073,30.7239,30.699,30.7073,3200.0
2007-03-21 10:00:00,37.03,37.04,37.01,37.03,7300.0,30.7156,30.7239,30.699,30.7156,7300.0
2007-03-21 10:05:00,37.03,37.09,37.03,37.09,9400.0,30.7156,30.7654,30.7156,30.7654,9400.0
2007-03-21 10:10:00,37.11,37.11,37.09,37.09,6000.0,30.782,30.782,30.7654,30.7654,6000.0
2007-03-21 10:15:00,37.1,37.1,37.08,37.1,3400.0,30.7737,30.7737,30.7571,30.7737,3400.0
2007-03-21 10:20:00,37.08,37.1,37.08,37.1,1600.0,30.7571,30.7737,30.7571,30.7737,1600.0
2007-03-21 10:25:00,37.09,37.1,37.07,37.08,4500.0,30.7654,30.7737,30.7488,30.7571,4500.0
2007-03-21 10:30:00,37.09,37.1,36.98,37.02,11900.0,30.7654,30.7737,30.6741,30.7073,11900.0
2007-03-21 10:35:00,37.02,37.06,36.95,36.97,7800.0,30.7073,30.7405,30.6492,30.6658,7800.0
2007-03-21 10:40:00,36.97,37.01,36.94,37.01,14400.0,30.6658,30.699,30.6409,30.699,14400.0
2007-03-21 10:45:00,37.01,37.08,37.01,37.02,7000.0,30.699,30.7571,30.699,30.7073,7000.0
2007-03-21 10:50:00,37.03,37.04,37.0,37.01,5700.0,30.7156,30.7239,30.6907,30.699,5700.0
2007-03-21 10:55:00,37.01,37.02,37.0,37.0,5200.0,30.699,30.7073,30.6907,30.6907,5200.0
2007-03-21 11:00:00,37.01,37.01,36.99,37.0,2200.0,30.699,30.699,30.6824,30.6907,2200.0
2007-03-21 11:05:00,36.99,37.01,36.98,36.99,10500.0,30.6824,30.699,30.6741,30.6824,10500.0
2007-03-21 11:10:00,36.99,37.0,36.99,37.0,2700.0,30.6824,30.6907,30.6824,30.6907,2700.0
2007-03-21 11:15:00,37.0,37.01,37.0,37.01,2800.0,30.6907,30.699,30.6907,30.699,2800.0
2007-03-21 11:20:00,37.01,37.01,37.0,37.0,4300.0,30.699,30.699,30.6907,30.6907,4300.0
2007-03-21 11:25:00,37.01,37.01,37.0,37.0,3100.0,30.699,30.699,30.6907,30.6907,3100.0
2007-03-21 11:30:00,37.0,37.01,37.0,37.01,2300.0,30.6907,30.699,30.6907,30.699,2300.0
2007-03-21 11:35:00,37.01,37.01,37.0,37.0,2300.0,30.699,30.699,30.6907,30.6907,2300.0
2007-03-21 11:40:00,37.0,37.01,37.0,37.01,1300.0,30.6907,30.699,30.6907,30.699,1300.0
2007-03-21 11:45:00,37.01,37.01,37.0,37.0,1800.0,30.699,30.699,30.6907,30.6907,1800.0
2007-03-21 11:50:00,37.0,37.01,37.0,37.0,2800.0,30.6907,30.699,30.6907,30.6907,2800.0
2007-03-21 11:55:00,37.0,37.01,37.0,37.01,3600.0,30.6907,30.699,30.6907,30.699,3600.0
2007-03-21 12:00:00,37.02,37.02,37.0,37.01,5500.0,30.7073,30.7073,30.6907,30.699,5500.0
2007-03-21 12:05:00,37.0,37.01,36.99,37.0,5400.0,30.6907,30.699,30.6824,30.6907,5400.0
2007-03-21 12:10:00,37.0,37.01,36.99,37.0,6900.0,30.6907,30.699,30.6824,30.6907,6900.0
2007-03-21 12:15:00,37.0,37.0,36.99,36.99,9300.0,30.6907,30.6907,30.6824,30.6824,9300.0
2007-03-21 12:20:00,37.0,37.0,36.99,37.0,800.0,30.6907,30.6907,30.6824,30.6907,800.0
2007-03-21 12:25:00,37.0,37.0,36.97,36.99,25800.0,30.6907,30.6907,30.6658,30.6824,25800.0
2007-03-21 12:30:00,37.0,37.0,36.99,37.0,4800.0,30.6907,30.6907,30.6824,30.6907,4800.0
2007-03-21 12:35:00,36.99,37.0,36.97,36.97,6400.0,30.6824,30.6907,30.6658,30.6658,6400.0
2007-03-21 12:40:00,36.98,37.0,36.98,37.0,2700.0,30.6741,30.6907,30.6741,30.6907,2700.0
2007-03-21 12:45:00,37.0,37.01,36.99,37.01,3100.0,30.6907,30.699,30.6824,30.699,3100.0
2007-03-21 12:50:00,37.01,37.02,37.0,37.02,2000.0,30.699,30.7073,30.6907,30.7073,2000.0
2007-03-21 12:55:00,37.0,37.01,36.99,37.0,2000.0,30.6907,30.699,30.6824,30.6907,2000.0
2007-03-21 13:00:00,36.99,37.01,36.99,37.0,1900.0,30.6824,30.699,30.6824,30.6907,1900.0
2007-03-21 13:05:00,37.0,37.0,36.99,37.0,1500.0,30.6907,30.6907,30.6824,30.6907,1500.0
2007-03-21 13:10:00,37.0,37.01,36.99,37.01,4000.0,30.6907,30.699,30.6824,30.699,4000.0
2007-03-21 13:15:00,37.01,37.01,37.0,37.0,31500.0,30.699,30.699,30.6907,30.6907,31500.0
2007-03-21 13:20:00,37.0,37.01,37.0,37.0,3200.0,30.6907,30.699,30.6907,30.6907,3200.0
2007-03-21 13:25:00,37.0,37.01,37.0,37.0,3000.0,30.6907,30.699,30.6907,30.6907,3000.0
2007-03-21 13:30:00,36.99,37.01,36.99,37.0,5200.0,30.6824,30.699,30.6824,30.6907,5200.0
2007-03-21 13:35:00,36.99,36.99,36.92,36.94,9200.0,30.6824,30.6824,30.6243,30.6409,9200.0
2007-03-21 13:40:00,36.94,36.96,36.91,36.92,12800.0,30.6409,30.6575,30.6161,30.6243,12800.0
2007-03-21 13:45:00,36.92,36.95,36.92,36.94,2000.0,30.6243,30.6492,30.6243,30.6409,2000.0
2007-03-21 13:50:00,36.94,36.95,36.89,36.91,103800.0,30.6409,30.6492,30.5995,30.6161,103800.0
2007-03-21 13:55:00,36.93,36.98,36.92,36.98,3700.0,30.6326,30.6741,30.6243,30.6741,3700.0
2007-03-21 14:00:00,36.97,36.98,36.93,36.95,7200.0,30.6658,30.6741,30.6326,30.6492,7200.0
2007-03-21 14:05:00,36.94,36.96,36.92,36.93,13900.0,30.6409,30.6575,30.6243,30.6326,13900.0
2007-03-21 14:10:00,36.94,36.99,36.94,36.95,14300.0,30.6409,30.6824,30.6409,30.6492,14300.0
2007-03-21 14:15:00,36.95,37.09,36.95,36.95,51000.0,30.6492,30.7654,30.6492,30.6492,51000.0
2007-03-21 14:20:00,36.95,37.13,36.95,37.13,22400.0,30.6492,30.7985,30.6492,30.7985,22400.0
2007-03-21 14:25:00,37.14,37.2,37.14,37.2,17900.0,30.8068,30.8566,30.8068,30.8566,17900.0
2007-03-21 14:30:00,37.19,37.29,37.16,37.25,19800.0,30.8483,30.9313,30.8234,30.8981,19800.0
2007-03-21 14:35:00,37.25,37.25,37.17,37.18,14400.0,30.8981,30.8981,30.8317,30.84,14400.0
2007-03-21 14:40:00,37.17,37.24,37.17,37.2,43700.0,30.8317,30.8898,30.8317,30.8566,43700.0
2007-03-21 14:45:00,37.22,37.24,37.2,37.22,13700.0,30.8732,30.8898,30.8566,30.8732,13700.0
2007-03-21 14:50:00,37.21,37.23,37.21,37.23,14300.0,30.8649,30.8815,30.8649,30.8815,14300.0
2007-03-21 14:55:00,37.24,37.33,37.24,37.33,25300.0,30.8898,30.9644,30.8898,30.9644,25300.0
2007-03-21 15:00:00,37.33,37.36,37.33,37.34,28300.0,30.9644,30.9893,30.9644,30.9727,28300.0
2007-03-21 15:05:00,37.33,37.36,37.31,37.33,9200.0,30.9644,30.9893,30.9478,30.9644,9200.0
2007-03-21 15:10:00,37.34,37.38,37.26,37.28,13700.0,30.9727,31.0059,30.9064,30.923,13700.0
2007-03-21 15:15:00,37.27,37.28,37.21,37.21,10200.0,30.9147,30.923,30.8649,30.8649,10200.0
2007-03-21 15:20:00,37.2,37.25,37.2,37.2,16500.0,30.8566,30.8981,30.8566,30.8566,16500.0
2007-03-21 15:25:00,37.24,37.25,37.17,37.2,7800.0,30.8898,30.8981,30.8317,30.8566,7800.0
2007-03-21 15:30:00,37.2,37.29,37.2,37.29,23100.0,30.8566,30.9313,30.8566,30.9313,23100.0
2007-03-21 15:35:00,37.28,37.3,37.24,37.27,13400.0,30.923,30.9396,30.8898,30.9147,13400.0
2007-03-21 15:40:00,37.28,37.29,37.27,37.28,9400.0,30.923,30.9313,30.9147,30.923,9400.0
2007-03-21 15:45:00,37.28,37.29,37.24,37.28,27500.0,30.923,30.9313,30.8898,30.923,27500.0
2007-03-21 15:50:00,37.29,37.29,37.28,37.29,15800.0,30.9313,30.9313,30.923,30.9313,15800.0
2007-03-21 15:55:00,37.29,37.29,37.19,37.23,48900.0,30.9313,30.9313,30.8483,30.8815,48900.0
2007-03-22 09:30:00,37.13,37.13,37.09,37.11,6500.0,30.7985,30.7985,30.7654,30.782,6500.0
2007-03-22 09:35:00,37.15,37.33,37.14,37.33,5000.0,30.8151,30.9644,30.8068,30.9644,5000.0
2007-03-22 09:40:00,37.32,37.37,37.22,37.36,31700.0,30.9561,30.9976,30.8732,30.9893,31700.0
2007-03-22 09:45:00,37.35,37.41,37.35,37.4,9200.0,30.981,31.0308,30.981,31.0225,9200.0
2007-03-22 09:50:00,37.4,37.41,37.35,37.38,3000.0,31.0225,31.0308,30.981,31.0059,3000.0
2007-03-22 09:55:00,37.39,37.39,37.32,37.34,4800.0,31.0142,31.0142,30.9561,30.9727,4800.0
2007-03-22 10:00:00,37.31,37.38,37.31,37.36,9300.0,30.9478,31.0059,30.9478,30.9893,9300.0
2007-03-22 10:05:00,37.35,37.36,37.29,37.33,11800.0,30.981,30.9893,30.9313,30.9644,11800.0
2007-03-22 10:10:00,37.33,37.39,37.33,37.35,6200.0,30.9644,31.0142,30.9644,30.981,6200.0
2007-03-22 10:15:00,37.36,37.4,37.36,37.37,3100.0,30.9893,31.0225,30.9893,30.9976,3100.0
2007-03-22 10:20:00,37.36,37.36,37.31,37.31,5200.0,30.9893,30.9893,30.9478,30.9478,5200.0
2007-03-22 10:25:00,37.3,37.35,37.3,37.33,17100.0,30.9396,30.981,30.9396,30.9644,17100.0
2007-03-22 10:30:00,37.33,37.33,37.22,37.25,17400.0,30.9644,30.9644,30.8732,30.8981,17400.0
2007-03-22 10:35:00,37.25,37.28,37.16,37.26,29000.0,30.8981,30.923,30.8234,30.9064,29000.0
2007-03-22 10:40:00,37.26,37.28,37.25,37.27,23100.0,30.9064,30.923,30.8981,30.9147,23100.0
2007-03-22 10:45:00,37.27,37.29,37.26,37.26,9200.0,30.9147,30.9313,30.9064,30.9064,9200.0
2007-03-22 10:50:00,37.26,37.27,37.23,37.25,10600.0,30.9064,30.9147,30.8815,30.8981,10600.0
2007-03-22 10:55:00,37.26,37.33,37.25,37.27,20600.0,30.9064,30.9644,30.8981,30.9147,20600.0
2007-03-22 11:00:00,37.26,37.28,37.23,37.23,10400.0,30.9064,30.923,30.8815,30.8815,10400.0
2007-03-22 11:05:00,37.23,37.24,37.18,37.23,11000.0,30.8815,30.8898,30.84,30.8815,11000.0
2007-03-22 11:10:00,37.22,37.25,37.22,37.22,2600.0,30.8732,30.8981,30.8732,30.8732,2600.0
2007-03-22 11:15:00,37.23,37.25,37.21,37.21,8800.0,30.8815,30.8981,30.8649,30.8649,8800.0
2007-03-22 11:20:00,37.21,37.31,37.21,37.3,5300.0,30.8649,30.9478,30.8649,30.9396,5300.0
2007-03-22 11:25:00,37.31,37.35,37.31,37.34,4100.0,30.9478,30.981,30.9478,30.9727,4100.0
2007-03-22 11:30:00,37.34,37.37,37.33,37.35,9600.0,30.9727,30.9976,30.9644,30.981,9600.0
2007-03-22 11:35:00,37.37,37.38,37.33,37.35,6700.0,30.9976,31.0059,30.9644,30.981,6700.0
2007-03-22 11:40:00,37.35,37.35,37.31,37.35,7000.0,30.981,30.981,30.9478,30.981,7000.0
2007-03-22 11:45:00,37.35,37.35,37.31,37.31,6200.0,30.981,30.981,30.9478,30.9478,6200.0
2007-03-22 11:50:00,37.31,37.34,37.29,37.32,10700.0,30.9478,30.9727,30.9313,30.9561,10700.0
2007-03-22 11:55:00,37.31,37.4,37.3,37.4,16500.0,30.9478,31.0225,30.9396,31.0225,16500.0
2007-03-22 12:00:00,37.41,37.44,37.38,37.42,16100.0,31.0308,31.0557,31.0059,31.0391,16100.0
2007-03-22 12:05:00,37.41,37.53,37.41,37.52,35600.0,31.0308,31.1303,31.0308,31.122,35600.0
2007-03-22 12:10:00,37.52,37.61,37.51,37.54,27200.0,31.122,31.1967,31.1137,31.1386,27200.0
2007-03-22 12:15:00,37.56,37.64,37.56,37.64,16900.0,31.1552,31.2216,31.1552,31.2216,16900.0
2007-03-22 12:20:00,37.63,37.64,37.6,37.63,9400.0,31.2133,31.2216,31.1884,31.2133,9400.0
2007-03-22 12:25:00,37.64,37.64,37.62,37.64,5700.0,31.2216,31.2216,31.205,31.2216,5700.0
2007-03-22 12:30:00,37.63,37.67,37.63,37.64,10100.0,31.2133,31.2465,31.2133,31.2216,10100.0
2007-03-22 12:35:00,37.65,37.69,37.64,37.68,24800.0,31.2299,31.263,31.2216,31.2548,24800.0
2007-03-22 12:40:00,37.68,37.68,37.61,37.64,8400.0,31.2548,31.2548,31.1967,31.2216,8400.0
2007-03-22 12:45:00,37.63,37.65,37.6,37.6,4000.0,31.2133,31.2299,31.1884,31.1884,4000.0
2007-03-22 12:50:00,37.59,37.6,37.57,37.58,6400.0,31.1801,31.1884,31.1635,31.1718,6400.0
2007-03-22 12:55:00,37.57,37.57,37.54,37.54,3600.0,31.1635,31.1635,31.1386,31.1386,3600.0
2007-03-22 13:00:00,37.54,37.54,37.49,37.49,5400.0,31.1386,31.1386,31.0972,31.0972,5400.0
2007-03-22 13:05:00,37.49,37.49,37.44,37.44,6100.0,31.0972,31.0972,31.0557,31.0557,6100.0
2007-03-22 13:10:00,37.44,37.46,37.44,37.44,2500.0,31.0557,31.0723,31.0557,31.0557,2500.0
2007-03-22 13:15:00,37.44,37.44,37.41,37.41,2500.0,31.0557,31.0557,31.0308,31.0308,2500.0
2007-03-22 13:20:00,37.41,37.43,37.4,37.42,4500.0,31.0308,31.0474,31.0225,31.0391,4500.0
2007-03-22 13:25:00,37.41,37.5,37.41,37.47,9600.0,31.0308,31.1054,31.0308,31.0806,9600.0
2007-03-22 13:30:00,37.47,37.52,37.45,37.52,12100.0,31.0806,31.122,31.064,31.122,12100.0
2007-03-22 13:35:00,37.5,37.6,37.5,37.6,46500.0,31.1054,31.1884,31.1054,31.1884,46500.0
2007-03-22 13:40:00,37.58,37.64,37.58,37.61,10100.0,31.1718,31.2216,31.1718,31.1967,10100.0
2007-03-22 13:45:00,37.6,37.64,37.6,37.63,6200.0,31.1884,31.2216,31.1884,31.2133,6200.0
2007-03-22 13:50:00,37.63,37.66,37.62,37.65,14300.0,31.2133,31.2382,31.205,31.2299,14300.0
2007-03-22 13:55:00,37.66,37.68,37.63,37.66,10100.0,31.2382,31.2548,31.2133,31.2382,10100.0
2007-03-22 14:00:00,37.66,37.69,37.65,37.68,11800.0,31.2382,31.263,31.2299,31.2548,11800.0
2007-03-22 14:05:00,37.68,37.69,37.67,37.68,8400.0,31.2548,31.263,31.2465,31.2548,8400.0
2007-03-22 14:10:00,37.66,37.66,37.64,37.65,3000.0,31.2382,31.2382,31.2216,31.2299,3000.0
2007-03-22 14:15:00,37.64,37.64,37.6,37.6,8800.0,31.2216,31.2216,31.1884,31.1884,8800.0
2007-03-22 14:20:00,37.6,37.61,37.59,37.59,3900.0,31.1884,31.1967,31.1801,31.1801,3900.0
2007-03-22 14:25:00,37.58,37.62,37.57,37.6,8500.0,31.1718,31.205,31.1635,31.1884,8500.0
2007-03-22 14:30:00,37.59,37.61,37.59,37.59,9100.0,31.1801,31.1967,31.1801,31.1801,9100.0
2007-03-22 14:35:00,37.59,37.61,37.58,37.58,9800.0,31.1801,31.1967,31.1718,31.1718,9800.0
2007-03-22 14:40:00,37.6,37.65,37.6,37.65,5500.0,31.1884,31.2299,31.1884,31.2299,5500.0
2007-03-22 14:45:00,37.65,37.67,37.63,37.66,10000.0,31.2299,31.2465,31.2133,31.2382,10000.0
2007-03-22 14:50:00,37.67,37.69,37.65,37.68,10400.0,31.2465,31.263,31.2299,31.2548,10400.0
2007-03-22 14:55:00,37.68,37.73,37.68,37.72,11600.0,31.2548,31.2962,31.2548,31.2879,11600.0
2007-03-22 15:00:00,37.72,37.75,37.7,37.72,17200.0,31.2879,31.3128,31.2713,31.2879,17200.0
2007-03-22 15:05:00,37.72,37.74,37.69,37.69,13300.0,31.2879,31.3045,31.263,31.263,13300.0
2007-03-22 15:10:00,37.68,37.68,37.66,37.66,4200.0,31.2548,31.2548,31.2382,31.2382,4200.0
2007-03-22 15:15:00,37.66,37.7,37.65,37.69,15900.0,31.2382,31.2713,31.2299,31.263,15900.0
2007-03-22 15:20:00,37.7,37.71,37.66,37.67,14600.0,31.2713,31.2796,31.2382,31.2465,14600.0
2007-03-22 15:25:00,37.66,37.7,37.65,37.7,8600.0,31.2382,31.2713,31.2299,31.2713,8600.0
2007-03-22 15:30:00,37.71,37.72,37.66,37.68,20000.0,31.2796,31.2879,31.2382,31.2548,20000.0
2007-03-22 15:35:00,37.67,37.71,37.66,37.69,14500.0,31.2465,31.2796,31.2382,31.263,14500.0
2007-03-22 15:40:00,37.69,37.71,37.69,37.7,8800.0,31.263,31.2796,31.263,31.2713,8800.0
2007-03-22 15:45:00,37.7,37.75,37.69,37.75,30000.0,31.2713,31.3128,31.263,31.3128,30000.0
2007-03-22 15:50:00,37.75,37.79,37.74,37.77,31800.0,31.3128,31.346,31.3045,31.3294,31800.0
2007-03-22 15:55:00,37.77,37.82,37.75,37.82,51600.0,31.3294,31.3709,31.3128,31.3709,51600.0
2007-03-23 09:30:00,37.62,37.67,37.55,37.67,8600.0,31.205,31.2465,31.1469,31.2465,8600.0
2007-03-23 09:35:00,37.67,37.72,37.62,37.72,3700.0,31.2465,31.2879,31.205,31.2879,3700.0
2007-03-23 09:40:00,37.71,37.73,37.66,37.71,9100.0,31.2796,31.2962,31.2382,31.2796,9100.0
2007-03-23 09:45:00,37.72,37.78,37.71,37.74,8900.0,31.2879,31.3377,31.2796,31.3045,8900.0
2007-03-23 09:50:00,37.72,37.74,37.71,37.71,5400.0,31.2879,31.3045,31.2796,31.2796,5400.0
2007-03-23 09:55:00,37.69,37.75,37.68,37.75,8200.0,31.263,31.3128,31.2548,31.3128,8200.0
2007-03-23 10:00:00,37.78,37.89,37.78,37.82,17000.0,31.3377,31.4289,31.3377,31.3709,17000.0
2007-03-23 10:05:00,37.82,37.83,37.72,37.78,9000.0,31.3709,31.3792,31.2879,31.3377,9000.0
2007-03-23 10:10:00,37.78,37.83,37.77,37.8,7800.0,31.3377,31.3792,31.3294,31.3543,7800.0
2007-03-23 10:15:00,37.81,37.85,37.8,37.82,12000.0,31.3626,31.3958,31.3543,31.3709,12000.0
2007-03-23 10:20:00,37.82,37.84,37.79,37.81,17300.0,31.3709,31.3875,31.346,31.3626,17300.0
2007-03-23 10:25:00,37.82,37.85,37.78,37.8,6200.0,31.3709,31.3958,31.3377,31.3543,6200.0
2007-03-23 10:30:00,37.8,37.8,37.74,37.74,3900.0,31.3543,31.3543,31.3045,31.3045,3900.0
2007-03-23 10:35:00,37.75,37.79,37.74,37.78,5300.0,31.3128,31.346,31.3045,31.3377,5300.0
2007-03-23 10:40:00,37.78,37.78,37.73,37.73,2500.0,31.3377,31.3377,31.2962,31.2962,2500.0
2007-03-23 10:45:00,37.73,37.76,37.66,37.7,24700.0,31.2962,31.3211,31.2382,31.2713,24700.0
2007-03-23 10:50:00,37.73,37.75,37.68,37.68,23100.0,31.2962,31.3128,31.2548,31.2548,23100.0
2007-03-23 10:55:00,37.72,37.73,37.66,37.67,7600.0,31.2879,31.2962,31.2382,31.2465,7600.0
2007-03-23 11:00:00,37.68,37.68,37.59,37.6,4600.0,31.2548,31.2548,31.1801,31.1884,4600.0
2007-03-23 11:05:00,37.61,37.66,37.6,37.65,8500.0,31.1967,31.2382,31.1884,31.2299,8500.0
2007-03-23 11:10:00,37.64,37.65,37.63,37.63,2300.0,31.2216,31.2299,31.2133,31.2133,2300.0
2007-03-23 11:15:00,37.64,37.65,37.63,37.63,6000.0,31.2216,31.2299,31.2133,31.2133,6000.0
2007-03-23 11:20:00,37.62,37.63,37.6,37.61,3500.0,31.205,31.2133,31.1884,31.1967,3500.0
2007-03-23 11:25:00,37.61,37.62,37.6,37.61,3900.0,31.1967,31.205,31.1884,31.1967,3900.0
2007-03-23 11:30:00,37.61,37.63,37.6,37.63,7800.0,31.1967,31.2133,31.1884,31.2133,7800.0
2007-03-23 11:35:00,37.63,37.64,37.62,37.63,4100.0,31.2133,31.2216,31.205,31.2133,4100.0
2007-03-23 11:40:00,37.63,37.64,37.59,37.59,5300.0,31.2133,31.2216,31.1801,31.1801,5300.0
2007-03-23 11:45:00,37.59,37.6,37.57,37.59,2800.0,31.1801,31.1884,31.1635,31.1801,2800.0
2007-03-23 11:50:00,37.58,37.61,37.58,37.61,4300.0,31.1718,31.1967,31.1718,31.1967,4300.0
2007-03-23 11:55:00,37.62,37.69,37.62,37.68,2400.0,31.205,31.263,31.205,31.2548,2400.0
2007-03-23 12:00:00,37.69,37.71,37.68,37.7,5100.0,31.263,31.2796,31.2548,31.2713,5100.0
2007-03-23 12:05:00,37.7,37.72,37.7,37.72,3400.0,31.2713,31.2879,31.2713,31.2879,3400.0
2007-03-23 12:10:00,37.72,37.74,37.68,37.68,4600.0,31.2879,31.3045,31.2548,31.2548,4600.0
2007-03-23 12:15:00,37.69,37.71,37.68,37.69,4700.0,31.263,31.2796,31.2548,31.263,4700.0
2007-03-23 12:20:00,37.69,37.74,37.69,37.72,12400.0,31.263,31.3045,31.263,31.2879,12400.0
2007-03-23 12:25:00,37.73,37.75,37.72,37.75,12800.0,31.2962,31.3128,31.2879,31.3128,12800.0
2007-03-23 12:30:00,37.75,37.76,37.74,37.75,7600.0,31.3128,31.3211,31.3045,31.3128,7600.0
2007-03-23 12:35:00,37.75,37.77,37.73,37.73,8000.0,31.3128,31.3294,31.2962,31.2962,8000.0
2007-03-23 12:40:00,37.73,37.76,37.72,37.75,14700.0,31.2962,31.3211,31.2879,31.3128,14700.0
2007-03-23 12:45:00,37.76,37.8,37.76,37.8,4100.0,31.3211,31.3543,31.3211,31.3543,4100.0
2007-03-23 12:50:00,37.79,37.79,37.73,37.76,12700.0,31.346,31.346,31.2962,31.3211,12700.0
2007-03-23 12:55:00,37.77,37.79,37.75,37.75,7500.0,31.3294,31.346,31.3128,31.3128,7500.0
2007-03-23 13:00:00,37.77,37.83,37.77,37.82,14800.0,31.3294,31.3792,31.3294,31.3709,14800.0
2007-03-23 13:05:00,37.82,37.83,37.78,37.79,9000.0,31.3709,31.3792,31.3377,31.346,9000.0
2007-03-23 13:10:00,37.79,37.8,37.73,37.73,10700.0,31.346,31.3543,31.2962,31.2962,10700.0
2007-03-23 13:15:00,37.71,37.78,37.7,37.72,11200.0,31.2796,31.3377,31.2713,31.2879,11200.0
2007-03-23 13:20:00,37.72,37.73,37.7,37.71,6100.0,31.2879,31.2962,31.2713,31.2796,6100.0
2007-03-23 13:25:00,37.71,37.73,37.7,37.72,6700.0,31.2796,31.2962,31.2713,31.2879,6700.0
2007-03-23 13:30:00,37.72,37.79,37.7,37.77,12200.0,31.2879,31.346,31.2713,31.3294,12200.0
2007-03-23 13:35:00,37.78,37.78,37.71,37.76,9200.0,31.3377,31.3377,31.2796,31.3211,9200.0
2007-03-23 13:40:00,37.76,37.76,37.72,37.75,11300.0,31.3211,31.3211,31.2879,31.3128,11300.0
2007-03-23 13:45:00,37.74,37.8,37.74,37.8,5700.0,31.3045,31.3543,31.3045,31.3543,5700.0
2007-03-23 13:50:00,37.79,37.83,37.79,37.79,10000.0,31.346,31.3792,31.346,31.346,10000.0
2007-03-23 13:55:00,37.8,37.83,37.79,37.82,5300.0,31.3543,31.3792,31.346,31.3709,5300.0
2007-03-23 14:00:00,37.82,37.83,37.75,37.75,8600.0,31.3709,31.3792,31.3128,31.3128,8600.0
2007-03-23 14:05:00,37.75,37.76,37.7,37.7,9300.0,31.3128,31.3211,31.2713,31.2713,9300.0
2007-03-23 14:10:00,37.69,37.74,37.69,37.71,7200.0,31.263,31.3045,31.263,31.2796,7200.0
2007-03-23 14:15:00,37.71,37.72,37.68,37.69,9200.0,31.2796,31.2879,31.2548,31.263,9200.0
2007-03-23 14:20:00,37.68,37.73,37.67,37.73,19700.0,31.2548,31.2962,31.2465,31.2962,19700.0
2007-03-23 14:25:00,37.74,37.76,37.74,37.76,12500.0,31.3045,31.3211,31.3045,31.3211,12500.0
2007-03-23 14:30:00,37.76,37.78,37.74,37.76,12900.0,31.3211,31.3377,31.3045,31.3211,12900.0
2007-03-23 14:35:00,37.77,37.81,37.76,37.81,8200.0,31.3294,31.3626,31.3211,31.3626,8200.0
2007-03-23 14:40:00,37.82,37.84,37.81,37.84,9400.0,31.3709,31.3875,31.3626,31.3875,9400.0
2007-03-23 14:45:00,37.84,37.88,37.84,37.88,15800.0,31.3875,31.4206,31.3875,31.4206,15800.0
2007-03-23 14:50:00,37.88,37.89,37.86,37.88,10700.0,31.4206,31.4289,31.4041,31.4206,10700.0
2007-03-23 14:55:00,37.89,37.94,37.75,37.94,78700.0,31.4289,31.4704,31.3128,31.4704,78700.0
2007-03-23 15:00:00,37.93,37.94,37.9,37.9,7800.0,31.4621,31.4704,31.4372,31.4372,7800.0
2007-03-23 15:05:00,37.9,37.9,37.88,37.88,7700.0,31.4372,31.4372,31.4206,31.4206,7700.0
2007-03-23 15:10:00,37.89,37.89,37.86,37.87,4000.0,31.4289,31.4289,31.4041,31.4124,4000.0
2007-03-23 15:15:00,37.85,37.85,37.84,37.84,4900.0,31.3958,31.3958,31.3875,31.3875,4900.0
2007-03-23 15:20:00,37.84,37.84,37.8,37.8,4000.0,31.3875,31.3875,31.3543,31.3543,4000.0
2007-03-23 15:25:00,37.81,37.81,37.76,37.77,9300.0,31.3626,31.3626,31.3211,31.3294,9300.0
2007-03-23 15:30:00,37.77,37.78,37.77,37.77,10600.0,31.3294,31.3377,31.3294,31.3294,10600.0
2007-03-23 15:35:00,37.77,37.82,37.76,37.82,13200.0,31.3294,31.3709,31.3211,31.3709,13200.0
2007-03-23 15:40:00,37.82,37.82,37.79,37.79,9800.0,31.3709,31.3709,31.346,31.346,9800.0
2007-03-23 15:45:00,37.8,37.81,37.77,37.81,11700.0,31.3543,31.3626,31.3294,31.3626,11700.0
2007-03-23 15:50:00,37.79,37.79,37.76,37.77,10400.0,31.346,31.346,31.3211,31.3294,10400.0
2007-03-23 15:55:00,37.76,37.81,37.76,37.77,26600.0,31.3211,31.3626,31.3211,31.3294,26600.0
2007-03-26 09:30:00,37.7,37.9,37.65,37.77,6800.0,31.2713,31.4372,31.2299,31.3294,6800.0
2007-03-26 09:35:00,37.67,37.74,37.65,37.65,2000.0,31.2465,31.3045,31.2299,31.2299,2000.0
2007-03-26 09:40:00,37.69,37.69,37.65,37.65,1700.0,31.263,31.263,31.2299,31.2299,1700.0
2007-03-26 09:45:00,37.66,37.81,37.66,37.81,21300.0,31.2382,31.3626,31.2382,31.3626,21300.0
2007-03-26 09:50:00,37.8,37.81,37.72,37.72,7100.0,31.3543,31.3626,31.2879,31.2879,7100.0
2007-03-26 09:55:00,37.73,37.8,37.73,37.78,5600.0,31.2962,31.3543,31.2962,31.3377,5600.0
2007-03-26 10:00:00,37.78,37.78,37.57,37.66,12600.0,31.3377,31.3377,31.1635,31.2382,12600.0
2007-03-26 10:05:00,37.68,37.68,37.51,37.54,22800.0,31.2548,31.2548,31.1137,31.1386,22800.0
2007-03-26 10:10:00,37.58,37.68,37.56,37.67,8000.0,31.1718,31.2548,31.1552,31.2465,8000.0
2007-03-26 10:15:00,37.68,37.74,37.61,37.74,20600.0,31.2548,31.3045,31.1967,31.3045,20600.0
2007-03-26 10:20:00,37.72,37.76,37.7,37.71,23100.0,31.2879,31.3211,31.2713,31.2796,23100.0
2007-03-26 10:25:00,37.71,37.72,37.63,37.63,29400.0,31.2796,31.2879,31.2133,31.2133,29400.0
2007-03-26 10:30:00,37.63,37.66,37.6,37.61,56500.0,31.2133,31.2382,31.1884,31.1967,56500.0
2007-03-26 10:35:00,37.62,37.66,37.6,37.6,6800.0,31.205,31.2382,31.1884,31.1884,6800.0
2007-03-26 10:40:00,37.6,37.66,37.6,37.62,5600.0,31.1884,31.2382,31.1884,31.205,5600.0
2007-03-26 10:45:00,37.62,37.62,37.56,37.59,6900.0,31.205,31.205,31.1552,31.1801,6900.0
2007-03-26 10:50:00,37.61,37.61,37.57,37.58,7200.0,31.1967,31.1967,31.1635,31.1718,7200.0
2007-03-26 10:55:00,37.59,37.59,37.56,37.59,6100.0,31.1801,31.1801,31.1552,31.1801,6100.0
2007-03-26 11:00:00,37.58,37.61,37.52,37.53,14000.0,31.1718,31.1967,31.122,31.1303,14000.0
2007-03-26 11:05:00,37.53,37.56,37.52,37.55,3200.0,31.1303,31.1552,31.122,31.1469,3200.0
2007-03-26 11:10:00,37.56,37.58,37.53,37.55,5700.0,31.1552,31.1718,31.1303,31.1469,5700.0
2007-03-26 11:15:00,37.55,37.6,37.54,37.59,9700.0,31.1469,31.1884,31.1386,31.1801,9700.0
2007-03-26 11:20:00,37.59,37.63,37.58,37.6,10600.0,31.1801,31.2133,31.1718,31.1884,10600.0
2007-03-26 11:25:00,37.59,37.61,37.59,37.61,4000.0,31.1801,31.1967,31.1801,31.1967,4000.0
2007-03-26 11:30:00,37.61,37.61,37.59,37.59,2700.0,31.1967,31.1967,31.1801,31.1801,2700.0
2007-03-26 11:35:00,37.59,37.62,37.59,37.61,4700.0,31.1801,31.205,31.1801,31.1967,4700.0
2007-03-26 11:40:00,37.61,37.62,37.59,37.59,1800.0,31.1967,31.205,31.1801,31.1801,1800.0
2007-03-26 11:45:00,37.59,37.6,37.56,37.58,5800.0,31.1801,31.1884,31.1552,31.1718,5800.0
2007-03-26 11:50:00,37.58,37.59,37.56,37.59,3800.0,31.1718,31.1801,31.1552,31.1801,3800.0
2007-03-26 11:55:00,37.58,37.58,37.52,37.53,6000.0,31.1718,31.1718,31.122,31.1303,6000.0
2007-03-26 12:00:00,37.54,37.57,37.52,37.53,8100.0,31.1386,31.1635,31.122,31.1303,8100.0
2007-03-26 12:05:00,37.53,37.54,37.52,37.53,4800.0,31.1303,31.1386,31.122,31.1303,4800.0
2007-03-26 12:10:00,37.52,37.53,37.52,37.53,15200.0,31.122,31.1303,31.122,31.1303,15200.0
2007-03-26 12:15:00,37.53,37.53,37.5,37.5,2100.0,31.1303,31.1303,31.1054,31.1054,2100.0
2007-03-26 12:20:00,37.52,37.55,37.52,37.55,11000.0,31.122,31.1469,31.122,31.1469,11000.0
2007-03-26 12:25:00,37.55,37.59,37.55,37.58,9200.0,31.1469,31.1801,31.1469,31.1718,9200.0
2007-03-26 12:30:00,37.57,37.58,37.55,37.57,13900.0,31.1635,31.1718,31.1469,31.1635,13900.0
2007-03-26 12:35:00,37.57,37.58,37.56,37.56,3700.0,31.1635,31.1718,31.1552,31.1552,3700.0
2007-03-26 12:40:00,37.56,37.56,37.49,37.5,3400.0,31.1552,31.1552,31.0972,31.1054,3400.0
2007-03-26 12:45:00,37.49,37.52,37.49,37.5,17600.0,31.0972,31.122,31.0972,31.1054,17600.0
2007-03-26 12:50:00,37.52,37.52,37.49,37.49,4100.0,31.122,31.122,31.0972,31.0972,4100.0
2007-03-26 12:55:00,37.49,37.5,37.48,37.48,4000.0,31.0972,31.1054,31.0889,31.0889,4000.0
2007-03-26 13:00:00,37.48,37.49,37.48,37.48,4400.0,31.0889,31.0972,31.0889,31.0889,4400.0
2007-03-26 13:05:00,37.48,37.49,37.45,37.45,7500.0,31.0889,31.0972,31.064,31.064,7500.0
2007-03-26 13:10:00,37.45,37.45,37.44,37.44,3400.0,31.064,31.064,31.0557,31.0557,3400.0
2007-03-26 13:15:00,37.45,37.45,37.44,37.45,2600.0,31.064,31.064,31.0557,31.064,2600.0
2007-03-26 13:20:00,37.44,37.47,37.44,37.46,6800.0,31.0557,31.0806,31.0557,31.0723,6800.0
2007-03-26 13:25:00,37.46,37.46,37.44,37.44,3300.0,31.0723,31.0723,31.0557,31.0557,3300.0
2007-03-26 13:30:00,37.45,37.5,37.44,37.48,9700.0,31.064,31.1054,31.0557,31.0889,9700.0
2007-03-26 13:35:00,37.47,37.49,37.47,37.48,5000.0,31.0806,31.0972,31.0806,31.0889,5000.0
2007-03-26 13:40:00,37.48,37.5,37.45,37.48,23600.0,31.0889,31.1054,31.064,31.0889,23600.0
2007-03-26 13:45:00,37.47,37.51,37.47,37.51,37400.0,31.0806,31.1137,31.0806,31.1137,37400.0
2007-03-26 13:50:00,37.51,37.52,37.5,37.51,11300.0,31.1137,31.122,31.1054,31.1137,11300.0
2007-03-26 13:55:00,37.51,37.53,37.5,37.52,2600.0,31.1137,31.1303,31.1054,31.122,2600.0
2007-03-26 14:00:00,37.52,37.56,37.52,37.55,6500.0,31.122,31.1552,31.122,31.1469,6500.0
2007-03-26 14:05:00,37.55,37.56,37.54,37.54,5600.0,31.1469,31.1552,31.1386,31.1386,5600.0
2007-03-26 14:10:00,37.54,37.56,37.54,37.56,7800.0,31.1386,31.1552,31.1386,31.1552,7800.0
2007-03-26 14:15:00,37.57,37.59,37.55,37.57,14200.0,31.1635,31.1801,31.1469,31.1635,14200.0
2007-03-26 14:20:00,37.57,37.57,37.52,37.52,4300.0,31.1635,31.1635,31.122,31.122,4300.0
2007-03-26 14:25:00,37.53,37.55,37.52,37.55,1800.0,31.1303,31.1469,31.122,31.1469,1800.0
2007-03-26 14:30:00,37.55,37.55,37.53,37.54,6400.0,31.1469,31.1469,31.1303,31.1386,6400.0
2007-03-26 14:35:00,37.55,37.57,37.5,37.55,17500.0,31.1469,31.1635,31.1054,31.1469,17500.0
2007-03-26 14:40:00,37.51,37.53,37.51,37.52,4000.0,31.1137,31.1303,31.1137,31.122,4000.0
2007-03-26 14:45:00,37.53,37.53,37.5,37.5,1800.0,31.1303,31.1303,31.1054,31.1054,1800.0
2007-03-26 14:50:00,37.5,37.52,37.5,37.51,2000.0,31.1054,31.122,31.1054,31.1137,2000.0
2007-03-26 14:55:00,37.51,37.52,37.51,37.52,3300.0,31.1137,31.122,31.1137,31.122,3300.0
2007-03-26 15:00:00,37.52,37.56,37.51,37.55,5100.0,31.122,31.1552,31.1137,31.1469,5100.0
2007-03-26 15:05:00,37.54,37.54,37.52,37.53,3300.0,31.1386,31.1386,31.122,31.1303,3300.0
2007-03-26 15:10:00,37.53,37.55,37.51,37.51,5000.0,31.1303,31.1469,31.1137,31.1137,5000.0
2007-03-26 15:15:00,37.51,37.54,37.51,37.54,2900.0,31.1137,31.1386,31.1137,31.1386,2900.0
2007-03-26 15:20:00,37.53,37.55,37.5,37.54,6100.0,31.1303,31.1469,31.1054,31.1386,6100.0
2007-03-26 15:25:00,37.55,37.58,37.54,37.57,7400.0,31.1469,31.1718,31.1386,31.1635,7400.0
2007-03-26 15:30:00,37.58,37.59,37.56,37.59,7500.0,31.1718,31.1801,31.1552,31.1801,7500.0
2007-03-26 15:35:00,37.59,37.62,37.59,37.61,37800.0,31.1801,31.205,31.1801,31.1967,37800.0
2007-03-26 15:40:00,37.6,37.61,37.6,37.61,30300.0,31.1884,31.1967,31.1884,31.1967,30300.0
2007-03-26 15:45:00,37.61,37.66,37.61,37.65,42900.0,31.1967,31.2382,31.1967,31.2299,42900.0
2007-03-26 15:50:00,37.65,37.67,37.65,37.66,32100.0,31.2299,31.2465,31.2299,31.2382,32100.0
2007-03-26 15:55:00,37.66,37.67,37.64,37.66,15000.0,31.2382,31.2465,31.2216,31.2382,15000.0
2007-03-27 09:30:00,37.42,37.42,37.23,37.27,21700.0,31.0391,31.0391,30.8815,30.9147,21700.0
2007-03-27 09:35:00,37.31,37.36,37.22,37.3,67900.0,30.9478,30.9893,30.8732,30.9396,67900.0
2007-03-27 09:40:00,37.3,37.33,37.26,37.3,6400.0,30.9396,30.9644,30.9064,30.9396,6400.0
2007-03-27 09:45:00,37.31,37.35,37.28,37.31,7400.0,30.9478,30.981,30.923,30.9478,7400.0
2007-03-27 09:50:00,37.33,37.33,37.29,37.31,4700.0,30.9644,30.9644,30.9313,30.9478,4700.0
2007-03-27 09:55:00,37.3,37.34,37.29,37.32,11900.0,30.9396,30.9727,30.9313,30.9561,11900.0
2007-03-27 10:00:00,37.3,37.36,37.29,37.33,40200.0,30.9396,30.9893,30.9313,30.9644,40200.0
2007-03-27 10:05:00,37.31,37.33,37.29,37.3,21600.0,30.9478,30.9644,30.9313,30.9396,21600.0
2007-03-27 10:10:00,37.3,37.34,37.3,37.33,3600.0,30.9396,30.9727,30.9396,30.9644,3600.0
2007-03-27 10:15:00,37.34,37.39,37.34,37.37,5200.0,30.9727,31.0142,30.9727,30.9976,5200.0
2007-03-27 10:20:00,37.37,37.38,37.33,37.35,6000.0,30.9976,31.0059,30.9644,30.981,6000.0
2007-03-27 10:25:00,37.35,37.35,37.32,37.33,7100.0,30.981,30.981,30.9561,30.9644,7100.0
2007-03-27 10:30:00,37.32,37.33,37.3,37.31,14600.0,30.9561,30.9644,30.9396,30.9478,14600.0
2007-03-27 10:35:00,37.33,37.36,37.31,37.35,2900.0,30.9644,30.9893,30.9478,30.981,2900.0
2007-03-27 10:40:00,37.35,37.36,37.33,37.33,5900.0,30.981,30.9893,30.9644,30.9644,5900.0
2007-03-27 10:45:00,37.33,37.33,37.3,37.32,7600.0,30.9644,30.9644,30.9396,30.9561,7600.0
2007-03-27 10:50:00,37.32,37.34,37.3,37.31,6500.0,30.9561,30.9727,30.9396,30.9478,6500.0
2007-03-27 10:55:00,37.32,37.33,37.3,37.32,7800.0,30.9561,30.9644,30.9396,30.9561,7800.0
2007-03-27 11:00:00,37.32,37.33,37.29,37.3,10600.0,30.9561,30.9644,30.9313,30.9396,10600.0
2007-03-27 11:05:00,37.3,37.33,37.3,37.31,28800.0,30.9396,30.9644,30.9396,30.9478,28800.0
2007-03-27 11:10:00,37.3,37.31,37.3,37.3,2900.0,30.9396,30.9478,30.9396,30.9396,2900.0
2007-03-27 11:15:00,37.3,37.31,37.3,37.31,5100.0,30.9396,30.9478,30.9396,30.9478,5100.0
2007-03-27 11:20:00,37.31,37.33,37.31,37.31,9000.0,30.9478,30.9644,30.9478,30.9478,9000.0
2007-03-27 11:25:00,37.32,37.32,37.3,37.3,3900.0,30.9561,30.9561,30.9396,30.9396,3900.0
2007-03-27 11:30:00,37.3,37.31,37.28,37.31,8800.0,30.9396,30.9478,30.923,30.9478,8800.0
2007-03-27 11:35:00,37.3,37.31,37.3,37.31,2800.0,30.9396,30.9478,30.9396,30.9478,2800.0
2007-03-27 11:40:00,37.31,37.31,37.3,37.3,1900.0,30.9478,30.9478,30.9396,30.9396,1900.0
2007-03-27 11:45:00,37.3,37.31,37.3,37.3,1100.0,30.9396,30.9478,30.9396,30.9396,1100.0
2007-03-27 11:50:00,37.32,37.32,37.3,37.31,4300.0,30.9561,30.9561,30.9396,30.9478,4300.0
2007-03-27 11:55:00,37.32,37.32,37.31,37.31,3600.0,30.9561,30.9561,30.9478,30.9478,3600.0
2007-03-27 12:00:00,37.31,37.32,37.3,37.32,11600.0,30.9478,30.9561,30.9396,30.9561,11600.0
2007-03-27 12:05:00,37.33,37.34,37.31,37.33,4200.0,30.9644,30.9727,30.9478,30.9644,4200.0
2007-03-27 12:10:00,37.33,37.34,37.32,37.33,6400.0,30.9644,30.9727,30.9561,30.9644,6400.0
2007-03-27 12:15:00,37.33,37.33,37.31,37.33,4500.0,30.9644,30.9644,30.9478,30.9644,4500.0
2007-03-27 12:20:00,37.32,37.35,37.31,37.34,23700.0,30.9561,30.981,30.9478,30.9727,23700.0
2007-03-27 12:25:00,37.33,37.36,37.31,37.35,3600.0,30.9644,30.9893,30.9478,30.981,3600.0
2007-03-27 12:30:00,37.35,37.39,37.35,37.39,4500.0,30.981,31.0142,30.981,31.0142,4500.0
2007-03-27 12:35:00,37.39,37.39,37.38,37.38,1100.0,31.0142,31.0142,31.0059,31.0059,1100.0
2007-03-27 12:40:00,37.4,37.4,37.36,37.39,20700.0,31.0225,31.0225,30.9893,31.0142,20700.0
2007-03-27 12:45:00,37.39,37.4,37.38,37.39,4100.0,31.0142,31.0225,31.0059,31.0142,4100.0
2007-03-27 12:50:00,37.4,37.4,37.38,37.4,2200.0,31.0225,31.0225,31.0059,31.0225,2200.0
2007-03-27 12:55:00,37.38,37.4,37.38,37.39,3100.0,31.0059,31.0225,31.0059,31.0142,3100.0
2007-03-27 13:00:00,37.38,37.39,37.38,37.39,7200.0,31.0059,31.0142,31.0059,31.0142,7200.0
2007-03-27 13:05:00,37.38,37.4,37.38,37.4,3800.0,31.0059,31.0225,31.0059,31.0225,3800.0
2007-03-27 13:10:00,37.39,37.39,37.39,37.39,2700.0,31.0142,31.0142,31.0142,31.0142,2700.0
2007-03-27 13:15:00,37.38,37.4,37.38,37.38,3200.0,31.0059,31.0225,31.0059,31.0059,3200.0
2007-03-27 13:20:00,37.38,37.4,37.38,37.4,3800.0,31.0059,31.0225,31.0059,31.0225,3800.0
2007-03-27 13:25:00,37.39,37.41,37.39,37.4,2300.0,31.0142,31.0308,31.0142,31.0225,2300.0
2007-03-27 13:30:00,37.39,37.39,37.36,37.37,3000.0,31.0142,31.0142,30.9893,30.9976,3000.0
2007-03-27 13:35:00,37.36,37.4,37.36,37.39,7000.0,30.9893,31.0225,30.9893,31.0142,7000.0
2007-03-27 13:40:00,37.39,37.4,37.38,37.4,1300.0,31.0142,31.0225,31.0059,31.0225,1300.0
2007-03-27 13:45:00,37.39,37.4,37.38,37.4,4200.0,31.0142,31.0225,31.0059,31.0225,4200.0
2007-03-27 13:50:00,37.4,37.41,37.39,37.39,6200.0,31.0225,31.0308,31.0142,31.0142,6200.0
2007-03-27 13:55:00,37.39,37.39,37.38,37.39,400.0,31.0142,31.0142,31.0059,31.0142,400.0
2007-03-27 14:00:00,37.38,37.39,37.35,37.37,10800.0,31.0059,31.0142,30.981,30.9976,10800.0
2007-03-27 14:05:00,37.37,37.4,37.37,37.39,8100.0,30.9976,31.0225,30.9976,31.0142,8100.0
2007-03-27 14:10:00,37.39,37.42,37.36,37.38,6400.0,31.0142,31.0391,30.9893,31.0059,6400.0
2007-03-27 14:15:00,37.39,37.4,37.38,37.4,5600.0,31.0142,31.0225,31.0059,31.0225,5600.0
2007-03-27 14:20:00,37.39,37.41,37.38,37.38,10200.0,31.0142,31.0308,31.0059,31.0059,10200.0
2007-03-27 14:25:00,37.38,37.4,37.38,37.39,2700.0,31.0059,31.0225,31.0059,31.0142,2700.0
2007-03-27 14:30:00,37.38,37.4,37.37,37.38,11500.0,31.0059,31.0225,30.9976,31.0059,11500.0
2007-03-27 14:35:00,37.38,37.39,37.38,37.38,4900.0,31.0059,31.0142,31.0059,31.0059,4900.0
2007-03-27 14:40:00,37.38,37.38,37.36,37.36,6200.0,31.0059,31.0059,30.9893,30.9893,6200.0
2007-03-27 14:45:00,37.36,37.38,37.36,37.37,7500.0,30.9893,31.0059,30.9893,30.9976,7500.0
2007-03-27 14:50:00,37.36,37.38,37.36,37.37,4200.0,30.9893,31.0059,30.9893,30.9976,4200.0
2007-03-27 14:55:00,37.37,37.4,37.36,37.39,5400.0,30.9976,31.0225,30.9893,31.0142,5400.0
2007-03-27 15:00:00,37.39,37.4,37.35,37.35,14700.0,31.0142,31.0225,30.981,30.981,14700.0
2007-03-27 15:05:00,37.35,37.39,37.35,37.37,5100.0,30.981,31.0142,30.981,30.9976,5100.0
2007-03-27 15:10:00,37.36,37.38,37.36,37.37,9000.0,30.9893,31.0059,30.9893,30.9976,9000.0
2007-03-27 15:15:00,37.37,37.4,37.37,37.4,16300.0,30.9976,31.0225,30.9976,31.0225,16300.0
2007-03-27 15:20:00,37.4,37.41,37.39,37.4,5200.0,31.0225,31.0308,31.0142,31.0225,5200.0
2007-03-27 15:25:00,37.4,37.42,37.4,37.41,4300.0,31.0225,31.0391,31.0225,31.0308,4300.0
2007-03-27 15:30:00,37.4,37.45,37.4,37.44,17300.0,31.0225,31.064,31.0225,31.0557,17300.0
2007-03-27 15:35:00,37.44,37.45,37.43,37.43,6400.0,31.0557,31.064,31.0474,31.0474,6400.0
2007-03-27 15:40:00,37.43,37.43,37.41,37.42,8200.0,31.0474,31.0474,31.0308,31.0391,8200.0
2007-03-27 15:45:00,37.4,37.42,37.39,37.39,7000.0,31.0225,31.0391,31.0142,31.0142,7000.0
2007-03-27 15:50:00,37.39,37.4,37.37,37.39,14800.0,31.0142,31.0225,30.9976,31.0142,14800.0
2007-03-27 15:55:00,37.4,37.41,37.37,37.38,27300.0,31.0225,31.0308,30.9976,31.0059,27300.0
2007-03-28 09:30:00,37.35,37.35,37.2,37.2,12700.0,30.981,30.981,30.8566,30.8566,12700.0
2007-03-28 09:35:00,37.21,37.23,37.15,37.15,6900.0,30.8649,30.8815,30.8151,30.8151,6900.0
2007-03-28 09:40:00,37.15,37.15,37.05,37.06,7700.0,30.8151,30.8151,30.7322,30.7405,7700.0
2007-03-28 09:45:00,37.06,37.12,37.05,37.11,9000.0,30.7405,30.7902,30.7322,30.782,9000.0
2007-03-28 09:50:00,37.09,37.11,37.05,37.05,9500.0,30.7654,30.782,30.7322,30.7322,9500.0
2007-03-28 09:55:00,37.04,37.06,36.99,37.02,56500.0,30.7239,30.7405,30.6824,30.7073,56500.0
2007-03-28 10:00:00,37.03,37.15,36.99,37.06,21400.0,30.7156,30.8151,30.6824,30.7405,21400.0
2007-03-28 10:05:00,37.05,37.08,37.04,37.04,17700.0,30.7322,30.7571,30.7239,30.7239,17700.0
2007-03-28 10:10:00,37.05,37.05,36.86,36.87,27400.0,30.7322,30.7322,30.5746,30.5829,27400.0
2007-03-28 10:15:00,36.88,36.99,36.88,36.91,11200.0,30.5912,30.6824,30.5912,30.6161,11200.0
2007-03-28 10:20:00,36.92,36.95,36.82,36.9,27200.0,30.6243,30.6492,30.5414,30.6078,27200.0
2007-03-28 10:25:00,36.91,36.97,36.85,36.86,23400.0,30.6161,30.6658,30.5663,30.5746,23400.0
2007-03-28 10:30:00,36.86,36.95,36.78,36.78,21200.0,30.5746,30.6492,30.5082,30.5082,21200.0
2007-03-28 10:35:00,36.77,36.8,36.7,36.8,8200.0,30.4999,30.5248,30.4419,30.5248,8200.0
2007-03-28 10:40:00,36.79,36.8,36.68,36.68,10600.0,30.5165,30.5248,30.4253,30.4253,10600.0
2007-03-28 10:45:00,36.69,36.7,36.65,36.68,4700.0,30.4336,30.4419,30.4004,30.4253,4700.0
2007-03-28 10:50:00,36.68,36.76,36.67,36.72,51400.0,30.4253,30.4916,30.417,30.4585,51400.0
2007-03-28 10:55:00,36.74,36.76,36.66,36.73,11400.0,30.475,30.4916,30.4087,30.4667,11400.0
2007-03-28 11:00:00,36.73,36.73,36.64,36.69,16900.0,30.4667,30.4667,30.3921,30.4336,16900.0
2007-03-28 11:05:00,36.71,36.75,36.69,36.74,10700.0,30.4502,30.4833,30.4336,30.475,10700.0
2007-03-28 11:10:00,36.73,36.76,36.7,36.71,5400.0,30.4667,30.4916,30.4419,30.4502,5400.0
2007-03-28 11:15:00,36.7,36.71,36.65,36.65,15000.0,30.4419,30.4502,30.4004,30.4004,15000.0
2007-03-28 11:20:00,36.66,36.69,36.59,36.61,13900.0,30.4087,30.4336,30.3506,30.3672,13900.0
2007-03-28 11:25:00,36.61,36.63,36.57,36.59,6100.0,30.3672,30.3838,30.334,30.3506,6100.0
2007-03-28 11:30:00,36.58,36.6,36.57,36.57,7000.0,30.3423,30.3589,30.334,30.334,7000.0
2007-03-28 11:35:00,36.58,36.61,36.56,36.61,9900.0,30.3423,30.3672,30.3257,30.3672,9900.0
2007-03-28 11:40:00,36.63,36.63,36.6,36.6,3100.0,30.3838,30.3838,30.3589,30.3589,3100.0
2007-03-28 11:45:00,36.6,36.61,36.58,36.58,3900.0,30.3589,30.3672,30.3423,30.3423,3900.0
2007-03-28 11:50:00,36.6,36.6,36.56,36.57,3400.0,30.3589,30.3589,30.3257,30.334,3400.0
2007-03-28 11:55:00,36.59,36.61,36.57,36.6,4600.0,30.3506,30.3672,30.334,30.3589,4600.0
2007-03-28 12:00:00,36.6,36.67,36.58,36.66,6800.0,30.3589,30.417,30.3423,30.4087,6800.0
2007-03-28 12:05:00,36.66,36.71,36.65,36.67,13500.0,30.4087,30.4502,30.4004,30.417,13500.0
2007-03-28 12:10:00,36.66,36.67,36.62,36.67,6600.0,30.4087,30.417,30.3755,30.417,6600.0
2007-03-28 12:15:00,36.67,36.73,36.66,36.73,6200.0,30.417,30.4667,30.4087,30.4667,6200.0
2007-03-28 12:20:00,36.73,36.81,36.72,36.74,12900.0,30.4667,30.5331,30.4585,30.475,12900.0
2007-03-28 12:25:00,36.75,36.81,36.72,36.72,4500.0,30.4833,30.5331,30.4585,30.4585,4500.0
2007-03-28 12:30:00,36.72,36.8,36.72,36.8,12700.0,30.4585,30.5248,30.4585,30.5248,12700.0
2007-03-28 12:35:00,36.8,36.81,36.76,36.8,7400.0,30.5248,30.5331,30.4916,30.5248,7400.0
2007-03-28 12:40:00,36.81,36.82,36.8,36.81,4000.0,30.5331,30.5414,30.5248,30.5331,4000.0
2007-03-28 12:45:00,36.82,36.83,36.8,36.81,5500.0,30.5414,30.5497,30.5248,30.5331,5500.0
2007-03-28 12:50:00,36.8,36.83,36.76,36.78,11200.0,30.5248,30.5497,30.4916,30.5082,11200.0
2007-03-28 12:55:00,36.77,36.81,36.77,36.79,5700.0,30.4999,30.5331,30.4999,30.5165,5700.0
2007-03-28 13:00:00,36.79,36.79,36.74,36.76,8500.0,30.5165,30.5165,30.475,30.4916,8500.0
2007-03-28 13:05:00,36.77,36.78,36.76,36.77,6500.0,30.4999,30.5082,30.4916,30.4999,6500.0
2007-03-28 13:10:00,36.76,36.77,36.69,36.71,4800.0,30.4916,30.4999,30.4336,30.4502,4800.0
2007-03-28 13:15:00,36.7,36.72,36.69,36.71,3500.0,30.4419,30.4585,30.4336,30.4502,3500.0
2007-03-28 13:20:00,36.72,36.82,36.72,36.8,14500.0,30.4585,30.5414,30.4585,30.5248,14500.0
2007-03-28 13:25:00,36.8,36.82,36.79,36.8,3700.0,30.5248,30.5414,30.5165,30.5248,3700.0
2007-03-28 13:30:00,36.8,36.84,36.79,36.84,4200.0,30.5248,30.558,30.5165,30.558,4200.0
2007-03-28 13:35:00,36.84,36.86,36.81,36.85,4500.0,30.558,30.5746,30.5331,30.5663,4500.0
2007-03-28 13:40:00,36.84,36.86,36.81,36.84,8700.0,30.558,30.5746,30.5331,30.558,8700.0
2007-03-28 13:45:00,36.83,36.83,36.78,36.79,4000.0,30.5497,30.5497,30.5082,30.5165,4000.0
2007-03-28 13:50:00,36.79,36.8,36.7,36.72,6800.0,30.5165,30.5248,30.4419,30.4585,6800.0
2007-03-28 13:55:00,36.73,36.73,36.7,36.7,5300.0,30.4667,30.4667,30.4419,30.4419,5300.0
2007-03-28 14:00:00,36.72,36.75,36.71,36.74,6700.0,30.4585,30.4833,30.4502,30.475,6700.0
2007-03-28 14:05:00,36.72,36.75,36.67,36.69,8300.0,30.4585,30.4833,30.417,30.4336,8300.0
2007-03-28 14:10:00,36.69,36.7,36.6,36.68,12000.0,30.4336,30.4419,30.3589,30.4253,12000.0
2007-03-28 14:15:00,36.68,36.7,36.59,36.7,11700.0,30.4253,30.4419,30.3506,30.4419,11700.0
2007-03-28 14:20:00,36.7,36.73,36.68,36.69,13600.0,30.4419,30.4667,30.4253,30.4336,13600.0
2007-03-28 14:25:00,36.7,36.76,36.69,36.76,14400.0,30.4419,30.4916,30.4336,30.4916,14400.0
2007-03-28 14:30:00,36.75,36.76,36.7,36.76,21300.0,30.4833,30.4916,30.4419,30.4916,21300.0
2007-03-28 14:35:00,36.76,36.76,36.75,36.75,3000.0,30.4916,30.4916,30.4833,30.4833,3000.0
2007-03-28 14:40:00,36.76,36.81,36.76,36.78,8700.0,30.4916,30.5331,30.4916,30.5082,8700.0
2007-03-28 14:45:00,36.78,36.82,36.77,36.82,19200.0,30.5082,30.5414,30.4999,30.5414,19200.0
2007-03-28 14:50:00,36.8,36.82,36.76,36.8,10000.0,30.5248,30.5414,30.4916,30.5248,10000.0
2007-03-28 14:55:00,36.8,36.81,36.76,36.77,4900.0,30.5248,30.5331,30.4916,30.4999,4900.0
2007-03-28 15:00:00,36.78,36.81,36.75,36.78,10500.0,30.5082,30.5331,30.4833,30.5082,10500.0
2007-03-28 15:05:00,36.77,36.77,36.69,36.69,8900.0,30.4999,30.4999,30.4336,30.4336,8900.0
2007-03-28 15:10:00,36.69,36.72,36.66,36.67,9400.0,30.4336,30.4585,30.4087,30.417,9400.0
2007-03-28 15:15:00,36.67,36.71,36.65,36.69,18400.0,30.417,30.4502,30.4004,30.4336,18400.0
2007-03-28 15:20:00,36.67,36.72,36.66,36.7,11600.0,30.417,30.4585,30.4087,30.4419,11600.0
2007-03-28 15:25:00,36.7,36.79,36.7,36.76,7200.0,30.4419,30.5165,30.4419,30.4916,7200.0
2007-03-28 15:30:00,36.75,36.76,36.68,36.68,15800.0,30.4833,30.4916,30.4253,30.4253,15800.0
2007-03-28 15:35:00,36.69,36.72,36.67,36.71,14300.0,30.4336,30.4585,30.417,30.4502,14300.0
2007-03-28 15:40:00,36.72,36.73,36.68,36.68,12600.0,30.4585,30.4667,30.4253,30.4253,12600.0
2007-03-28 15:45:00,36.67,36.68,36.64,36.65,13600.0,30.417,30.4253,30.3921,30.4004,13600.0
2007-03-28 15:50:00,36.65,36.65,36.62,36.63,12000.0,30.4004,30.4004,30.3755,30.3838,12000.0
2007-03-28 15:55:00,36.63,36.68,36.57,36.62,20900.0,30.3838,30.4253,30.334,30.3755,20900.0
2007-03-29 09:30:00,36.87,36.89,36.77,36.78,24600.0,30.5829,30.5995,30.4999,30.5082,24600.0
2007-03-29 09:35:00,36.8,36.89,36.78,36.89,5000.0,30.5248,30.5995,30.5082,30.5995,5000.0
2007-03-29 09:40:00,36.87,36.87,36.81,36.85,5600.0,30.5829,30.5829,30.5331,30.5663,5600.0
2007-03-29 09:45:00,36.85,36.89,36.83,36.83,17100.0,30.5663,30.5995,30.5497,30.5497,17100.0
2007-03-29 09:50:00,36.85,36.85,36.83,36.83,3100.0,30.5663,30.5663,30.5497,30.5497,3100.0
2007-03-29 09:55:00,36.85,36.9,36.83,36.87,4500.0,30.5663,30.6078,30.5497,30.5829,4500.0
2007-03-29 10:00:00,36.86,36.87,36.8,36.8,9800.0,30.5746,30.5829,30.5248,30.5248,9800.0
2007-03-29 10:05:00,36.82,36.9,36.8,36.84,7400.0,30.5414,30.6078,30.5248,30.558,7400.0
2007-03-29 10:10:00,36.85,36.9,36.83,36.85,12700.0,30.5663,30.6078,30.5497,30.5663,12700.0
2007-03-29 10:15:00,36.86,36.89,36.83,36.84,7200.0,30.5746,30.5995,30.5497,30.558,7200.0
2007-03-29 10:20:00,36.85,36.86,36.84,36.84,1900.0,30.5663,30.5746,30.558,30.558,1900.0
2007-03-29 10:25:00,36.84,36.84,36.79,36.81,1900.0,30.558,30.558,30.5165,30.5331,1900.0
2007-03-29 10:30:00,36.8,36.8,36.76,36.77,3900.0,30.5248,30.5248,30.4916,30.4999,3900.0
2007-03-29 10:35:00,36.78,36.8,36.77,36.79,2100.0,30.5082,30.5248,30.4999,30.5165,2100.0
2007-03-29 10:40:00,36.79,36.8,36.73,36.73,6400.0,30.5165,30.5248,30.4667,30.4667,6400.0
2007-03-29 10:45:00,36.73,36.76,36.72,36.72,3100.0,30.4667,30.4916,30.4585,30.4585,3100.0
2007-03-29 10:50:00,36.72,36.72,36.68,36.68,3000.0,30.4585,30.4585,30.4253,30.4253,3000.0
2007-03-29 10:55:00,36.68,36.69,36.65,36.67,2600.0,30.4253,30.4336,30.4004,30.417,2600.0
2007-03-29 11:00:00,36.66,36.68,36.65,36.66,2900.0,30.4087,30.4253,30.4004,30.4087,2900.0
2007-03-29 11:05:00,36.66,36.68,36.66,36.67,1700.0,30.4087,30.4253,30.4087,30.417,1700.0
2007-03-29 11:10:00,36.67,36.67,36.64,36.64,2100.0,30.417,30.417,30.3921,30.3921,2100.0
2007-03-29 11:15:00,36.67,36.67,36.64,36.65,6900.0,30.417,30.417,30.3921,30.4004,6900.0
2007-03-29 11:20:00,36.65,36.65,36.64,36.64,6200.0,30.4004,30.4004,30.3921,30.3921,6200.0
2007-03-29 11:25:00,36.65,36.65,36.63,36.65,4400.0,30.4004,30.4004,30.3838,30.4004,4400.0
2007-03-29 11:30:00,36.65,36.65,36.58,36.58,17700.0,30.4004,30.4004,30.3423,30.3423,17700.0
2007-03-29 11:35:00,36.58,36.59,36.56,36.57,6600.0,30.3423,30.3506,30.3257,30.334,6600.0
2007-03-29 11:40:00,36.58,36.6,36.58,36.59,1600.0,30.3423,30.3589,30.3423,30.3506,1600.0
2007-03-29 11:45:00,36.59,36.59,36.53,36.53,4600.0,30.3506,30.3506,30.3009,30.3009,4600.0
2007-03-29 11:50:00,36.52,36.52,36.47,36.52,9600.0,30.2926,30.2926,30.2511,30.2926,9600.0
2007-03-29 11:55:00,36.52,36.55,36.43,36.43,4900.0,30.2926,30.3174,30.2179,30.2179,4900.0
2007-03-29 12:00:00,36.44,36.47,36.44,36.46,4200.0,30.2262,30.2511,30.2262,30.2428,4200.0
2007-03-29 12:05:00,36.46,36.56,36.46,36.54,3800.0,30.2428,30.3257,30.2428,30.3091,3800.0
2007-03-29 12:10:00,36.53,36.55,36.52,36.53,1700.0,30.3009,30.3174,30.2926,30.3009,1700.0
2007-03-29 12:15:00,36.53,36.54,36.51,36.53,4400.0,30.3009,30.3091,30.2843,30.3009,4400.0
2007-03-29 12:20:00,36.52,36.54,36.52,36.54,2400.0,30.2926,30.3091,30.2926,30.3091,2400.0
2007-03-29 12:25:00,36.54,36.54,36.35,36.36,32000.0,30.3091,30.3091,30.1515,30.1598,32000.0
2007-03-29 12:30:00,36.37,36.41,36.34,36.36,25000.0,30.1681,30.2013,30.1433,30.1598,25000.0
2007-03-29 12:35:00,36.35,36.4,36.35,36.39,3100.0,30.1515,30.193,30.1515,30.1847,3100.0
2007-03-29 12:40:00,36.39,36.44,36.39,36.44,1900.0,30.1847,30.2262,30.1847,30.2262,1900.0
2007-03-29 12:45:00,36.43,36.46,36.43,36.44,3800.0,30.2179,30.2428,30.2179,30.2262,3800.0
2007-03-29 12:50:00,36.45,36.47,36.41,36.41,4300.0,30.2345,30.2511,30.2013,30.2013,4300.0
2007-03-29 12:55:00,36.42,36.42,36.39,36.4,5000.0,30.2096,30.2096,30.1847,30.193,5000.0
2007-03-29 13:00:00,36.4,36.4,36.37,36.37,4700.0,30.193,30.193,30.1681,30.1681,4700.0
2007-03-29 13:05:00,36.37,36.41,36.37,36.41,1600.0,30.1681,30.2013,30.1681,30.2013,1600.0
2007-03-29 13:10:00,36.42,36.45,36.42,36.44,6100.0,30.2096,30.2345,30.2096,30.2262,6100.0
2007-03-29 13:15:00,36.43,36.43,36.36,36.41,13000.0,30.2179,30.2179,30.1598,30.2013,13000.0
2007-03-29 13:20:00,36.38,36.43,36.38,36.4,16700.0,30.1764,30.2179,30.1764,30.193,16700.0
2007-03-29 13:25:00,36.41,36.45,36.4,36.45,2300.0,30.2013,30.2345,30.193,30.2345,2300.0
2007-03-29 13:30:00,36.46,36.48,36.44,36.46,6900.0,30.2428,30.2594,30.2262,30.2428,6900.0
2007-03-29 13:35:00,36.48,36.51,36.48,36.5,3600.0,30.2594,30.2843,30.2594,30.276,3600.0
2007-03-29 13:40:00,36.48,36.53,36.48,36.53,5000.0,30.2594,30.3009,30.2594,30.3009,5000.0
2007-03-29 13:45:00,36.51,36.51,36.46,36.47,7500.0,30.2843,30.2843,30.2428,30.2511,7500.0
2007-03-29 13:50:00,36.47,36.48,36.46,36.46,3500.0,30.2511,30.2594,30.2428,30.2428,3500.0
2007-03-29 13:55:00,36.46,36.47,36.38,36.38,7300.0,30.2428,30.2511,30.1764,30.1764,7300.0
2007-03-29 14:00:00,36.38,36.41,36.34,36.37,15100.0,30.1764,30.2013,30.1433,30.1681,15100.0
2007-03-29 14:05:00,36.36,36.39,36.35,36.39,16700.0,30.1598,30.1847,30.1515,30.1847,16700.0
2007-03-29 14:10:00,36.38,36.41,36.37,36.37,3800.0,30.1764,30.2013,30.1681,30.1681,3800.0
2007-03-29 14:15:00,36.37,36.42,36.37,36.42,4700.0,30.1681,30.2096,30.1681,30.2096,4700.0
2007-03-29 14:20:00,36.42,36.43,36.4,36.41,3100.0,30.2096,30.2179,30.193,30.2013,3100.0
2007-03-29 14:25:00,36.42,36.44,36.42,36.43,7000.0,30.2096,30.2262,30.2096,30.2179,7000.0
2007-03-29 14:30:00,36.46,36.46,36.42,36.43,6900.0,30.2428,30.2428,30.2096,30.2179,6900.0
2007-03-29 14:35:00,36.43,36.49,36.43,36.48,7700.0,30.2179,30.2677,30.2179,30.2594,7700.0
2007-03-29 14:40:00,36.48,36.48,36.42,36.46,24200.0,30.2594,30.2594,30.2096,30.2428,24200.0
2007-03-29 14:45:00,36.47,36.49,36.43,36.45,11000.0,30.2511,30.2677,30.2179,30.2345,11000.0
2007-03-29 14:50:00,36.45,36.49,36.45,36.45,3900.0,30.2345,30.2677,30.2345,30.2345,3900.0
2007-03-29 14:55:00,36.46,36.47,36.44,36.47,2200.0,30.2428,30.2511,30.2262,30.2511,2200.0
2007-03-29 15:00:00,36.47,36.51,36.46,36.46,3700.0,30.2511,30.2843,30.2428,30.2428,3700.0
2007-03-29 15:05:00,36.45,36.46,36.43,36.46,6200.0,30.2345,30.2428,30.2179,30.2428,6200.0
2007-03-29 15:10:00,36.46,36.48,36.45,36.47,6700.0,30.2428,30.2594,30.2345,30.2511,6700.0
2007-03-29 15:15:00,36.47,36.48,36.42,36.44,15600.0,30.2511,30.2594,30.2096,30.2262,15600.0
2007-03-29 15:20:00,36.44,36.46,36.44,36.46,6000.0,30.2262,30.2428,30.2262,30.2428,6000.0
2007-03-29 15:25:00,36.46,36.46,36.44,36.45,10900.0,30.2428,30.2428,30.2262,30.2345,10900.0
2007-03-29 15:30:00,36.46,36.47,36.45,36.46,9400.0,30.2428,30.2511,30.2345,30.2428,9400.0
2007-03-29 15:35:00,36.46,36.48,36.45,36.48,10000.0,30.2428,30.2594,30.2345,30.2594,10000.0
2007-03-29 15:40:00,36.48,36.56,36.48,36.56,10200.0,30.2594,30.3257,30.2594,30.3257,10200.0
2007-03-29 15:45:00,36.56,36.56,36.55,36.56,4100.0,30.3257,30.3257,30.3174,30.3257,4100.0
2007-03-29 15:50:00,36.55,36.56,36.5,36.52,17000.0,30.3174,30.3257,30.276,30.2926,17000.0
2007-03-29 15:55:00,36.52,36.66,36.51,36.52,15900.0,30.2926,30.4087,30.2843,30.2926,15900.0
2007-03-30 09:30:00,36.57,36.79,36.5,36.6,9100.0,30.334,30.5165,30.276,30.3589,9100.0
2007-03-30 09:35:00,36.61,36.66,36.49,36.52,10400.0,30.3672,30.4087,30.2677,30.2926,10400.0
2007-03-30 09:40:00,36.55,36.68,36.55,36.67,5300.0,30.3174,30.4253,30.3174,30.417,5300.0
2007-03-30 09:45:00,36.7,36.84,36.7,36.78,5500.0,30.4419,30.558,30.4419,30.5082,5500.0
2007-03-30 09:50:00,36.79,36.84,36.74,36.77,2600.0,30.5165,30.558,30.475,30.4999,2600.0
2007-03-30 09:55:00,36.79,36.79,36.73,36.75,4900.0,30.5165,30.5165,30.4667,30.4833,4900.0
2007-03-30 10:00:00,36.75,36.81,36.75,36.77,10000.0,30.4833,30.5331,30.4833,30.4999,10000.0
2007-03-30 10:05:00,36.74,36.75,36.66,36.72,4200.0,30.475,30.4833,30.4087,30.4585,4200.0
2007-03-30 10:10:00,36.71,36.71,36.67,36.68,4400.0,30.4502,30.4502,30.417,30.4253,4400.0
2007-03-30 10:15:00,36.65,36.66,36.6,36.6,9800.0,30.4004,30.4087,30.3589,30.3589,9800.0
2007-03-30 10:20:00,36.59,36.59,36.54,36.54,5700.0,30.3506,30.3506,30.3091,30.3091,5700.0
2007-03-30 10:25:00,36.53,36.59,36.53,36.54,15100.0,30.3009,30.3506,30.3009,30.3091,15100.0
2007-03-30 10:30:00,36.54,36.56,36.5,36.53,14400.0,30.3091,30.3257,30.276,30.3009,14400.0
2007-03-30 10:35:00,36.52,36.55,36.51,36.51,8100.0,30.2926,30.3174,30.2843,30.2843,8100.0
2007-03-30 10:40:00,36.51,36.52,36.5,36.5,7300.0,30.2843,30.2926,30.276,30.276,7300.0
2007-03-30 10:45:00,36.5,36.57,36.48,36.57,18900.0,30.276,30.334,30.2594,30.334,18900.0
2007-03-30 10:50:00,36.55,36.55,36.52,36.52,4700.0,30.3174,30.3174,30.2926,30.2926,4700.0
2007-03-30 10:55:00,36.52,36.53,36.49,36.49,12700.0,30.2926,30.3009,30.2677,30.2677,12700.0
2007-03-30 11:00:00,36.49,36.49,36.48,36.49,4700.0,30.2677,30.2677,30.2594,30.2677,4700.0
2007-03-30 11:05:00,36.49,36.49,36.46,36.46,5600.0,30.2677,30.2677,30.2428,30.2428,5600.0
2007-03-30 11:10:00,36.46,36.46,36.42,36.42,12600.0,30.2428,30.2428,30.2096,30.2096,12600.0
2007-03-30 11:15:00,36.42,36.42,36.35,36.37,14200.0,30.2096,30.2096,30.1515,30.1681,14200.0
2007-03-30 11:20:00,36.38,36.42,36.36,36.36,9100.0,30.1764,30.2096,30.1598,30.1598,9100.0
2007-03-30 11:25:00,36.35,36.35,36.3,36.3,19200.0,30.1515,30.1515,30.1101,30.1101,19200.0
2007-03-30 11:30:00,36.32,36.38,36.31,36.35,5500.0,30.1267,30.1764,30.1184,30.1515,5500.0
2007-03-30 11:35:00,36.35,36.38,36.35,36.36,5100.0,30.1515,30.1764,30.1515,30.1598,5100.0
2007-03-30 11:40:00,36.35,36.36,36.25,36.3,20400.0,30.1515,30.1598,30.0686,30.1101,20400.0
2007-03-30 11:45:00,36.27,36.28,36.14,36.24,20500.0,30.0852,30.0935,29.9774,30.0603,20500.0
2007-03-30 11:50:00,36.24,36.3,36.19,36.26,15400.0,30.0603,30.1101,30.0188,30.0769,15400.0
2007-03-30 11:55:00,36.27,36.35,36.26,36.29,9400.0,30.0852,30.1515,30.0769,30.1018,9400.0
2007-03-30 12:00:00,36.29,36.29,36.23,36.27,3600.0,30.1018,30.1018,30.052,30.0852,3600.0
2007-03-30 12:05:00,36.28,36.32,36.26,36.31,15900.0,30.0935,30.1267,30.0769,30.1184,15900.0
2007-03-30 12:10:00,36.29,36.3,36.23,36.26,9300.0,30.1018,30.1101,30.052,30.0769,9300.0
2007-03-30 12:15:00,36.26,36.31,36.2,36.27,9100.0,30.0769,30.1184,30.0271,30.0852,9100.0
2007-03-30 12:20:00,36.29,36.31,36.24,36.25,5300.0,30.1018,30.1184,30.0603,30.0686,5300.0
2007-03-30 12:25:00,36.23,36.3,36.23,36.27,10300.0,30.052,30.1101,30.052,30.0852,10300.0
2007-03-30 12:30:00,36.27,36.32,36.27,36.32,9100.0,30.0852,30.1267,30.0852,30.1267,9100.0
2007-03-30 12:35:00,36.31,36.35,36.31,36.34,5800.0,30.1184,30.1515,30.1184,30.1433,5800.0
2007-03-30 12:40:00,36.34,36.36,36.32,36.35,8900.0,30.1433,30.1598,30.1267,30.1515,8900.0
2007-03-30 12:45:00,36.35,36.36,36.34,36.35,17000.0,30.1515,30.1598,30.1433,30.1515,17000.0
2007-03-30 12:50:00,36.35,36.35,36.32,36.32,15500.0,30.1515,30.1515,30.1267,30.1267,15500.0
2007-03-30 12:55:00,36.34,36.34,36.33,36.33,2600.0,30.1433,30.1433,30.135,30.135,2600.0
2007-03-30 13:00:00,36.34,36.36,36.34,36.35,7000.0,30.1433,30.1598,30.1433,30.1515,7000.0
2007-03-30 13:05:00,36.36,36.41,36.35,36.38,10700.0,30.1598,30.2013,30.1515,30.1764,10700.0
2007-03-30 13:10:00,36.4,36.41,36.38,36.39,4900.0,30.193,30.2013,30.1764,30.1847,4900.0
2007-03-30 13:15:00,36.39,36.4,36.38,36.4,6400.0,30.1847,30.193,30.1764,30.193,6400.0
2007-03-30 13:20:00,36.39,36.42,36.37,36.41,8700.0,30.1847,30.2096,30.1681,30.2013,8700.0
2007-03-30 13:25:00,36.4,36.4,36.38,36.38,6500.0,30.193,30.193,30.1764,30.1764,6500.0
2007-03-30 13:30:00,36.39,36.45,36.39,36.45,12900.0,30.1847,30.2345,30.1847,30.2345,12900.0
2007-03-30 13:35:00,36.45,36.48,36.43,36.47,4900.0,30.2345,30.2594,30.2179,30.2511,4900.0
2007-03-30 13:40:00,36.47,36.54,36.47,36.51,14000.0,30.2511,30.3091,30.2511,30.2843,14000.0
2007-03-30 13:45:00,36.5,36.5,36.39,36.43,14300.0,30.276,30.276,30.1847,30.2179,14300.0
2007-03-30 13:50:00,36.43,36.46,36.42,36.43,5500.0,30.2179,30.2428,30.2096,30.2179,5500.0
2007-03-30 13:55:00,36.41,36.46,36.4,36.4,5800.0,30.2013,30.2428,30.193,30.193,5800.0
2007-03-30 14:00:00,36.42,36.44,36.42,36.42,5700.0,30.2096,30.2262,30.2096,30.2096,5700.0
2007-03-30 14:05:00,36.42,36.43,36.41,36.42,4600.0,30.2096,30.2179,30.2013,30.2096,4600.0
2007-03-30 14:10:00,36.43,36.46,36.42,36.45,7900.0,30.2179,30.2428,30.2096,30.2345,7900.0
2007-03-30 14:15:00,36.44,36.45,36.43,36.43,4200.0,30.2262,30.2345,30.2179,30.2179,4200.0
2007-03-30 14:20:00,36.43,36.44,36.42,36.42,6200.0,30.2179,30.2262,30.2096,30.2096,6200.0
2007-03-30 14:25:00,36.42,36.44,36.41,36.43,12100.0,30.2096,30.2262,30.2013,30.2179,12100.0
2007-03-30 14:30:00,36.43,36.46,36.43,36.44,5800.0,30.2179,30.2428,30.2179,30.2262,5800.0
2007-03-30 14:35:00,36.44,36.5,36.43,36.49,15200.0,30.2262,30.276,30.2179,30.2677,15200.0
2007-03-30 14:40:00,36.49,36.5,36.45,36.46,5700.0,30.2677,30.276,30.2345,30.2428,5700.0
2007-03-30 14:45:00,36.47,36.48,36.47,36.48,3800.0,30.2511,30.2594,30.2511,30.2594,3800.0
2007-03-30 14:50:00,36.48,36.49,36.47,36.48,13000.0,30.2594,30.2677,30.2511,30.2594,13000.0
2007-03-30 14:55:00,36.47,36.47,36.44,36.46,13200.0,30.2511,30.2511,30.2262,30.2428,13200.0
2007-03-30 15:00:00,36.45,36.47,36.45,36.46,6400.0,30.2345,30.2511,30.2345,30.2428,6400.0
2007-03-30 15:05:00,36.46,36.46,36.45,36.45,5800.0,30.2428,30.2428,30.2345,30.2345,5800.0
2007-03-30 15:10:00,36.45,36.46,36.41,36.44,11500.0,30.2345,30.2428,30.2013,30.2262,11500.0
2007-03-30 15:15:00,36.43,36.46,36.43,36.45,11300.0,30.2179,30.2428,30.2179,30.2345,11300.0
2007-03-30 15:20:00,36.45,36.45,36.43,36.44,10400.0,30.2345,30.2345,30.2179,30.2262,10400.0
2007-03-30 15:25:00,36.43,36.44,36.42,36.42,6400.0,30.2179,30.2262,30.2096,30.2096,6400.0
2007-03-30 15:30:00,36.42,36.42,36.35,36.35,27200.0,30.2096,30.2096,30.1515,30.1515,27200.0
2007-03-30 15:35:00,36.35,36.39,36.34,36.35,20500.0,30.1515,30.1847,30.1433,30.1515,20500.0
2007-03-30 15:40:00,36.36,36.44,36.35,36.41,19400.0,30.1598,30.2262,30.1515,30.2013,19400.0
2007-03-30 15:45:00,36.41,36.42,36.39,36.41,11900.0,30.2013,30.2096,30.1847,30.2013,11900.0
2007-03-30 15:50:00,36.4,36.43,36.4,36.42,24700.0,30.193,30.2179,30.193,30.2096,24700.0
2007-03-30 15:55:00,36.41,36.43,36.4,36.4,48600.0,30.2013,30.2179,30.193,30.193,48600.0
2007-04-02 09:30:00,36.5,36.72,36.5,36.62,15700.0,30.276,30.4585,30.276,30.3755,15700.0
2007-04-02 09:35:00,36.57,36.69,36.52,36.58,11800.0,30.334,30.4336,30.2926,30.3423,11800.0
2007-04-02 09:40:00,36.59,36.65,36.5,36.57,23200.0,30.3506,30.4004,30.276,30.334,23200.0
2007-04-02 09:45:00,36.58,36.62,36.58,36.6,11600.0,30.3423,30.3755,30.3423,30.3589,11600.0
2007-04-02 09:50:00,36.61,36.7,36.61,36.7,9600.0,30.3672,30.4419,30.3672,30.4419,9600.0
2007-04-02 09:55:00,36.69,36.75,36.69,36.73,12500.0,30.4336,30.4833,30.4336,30.4667,12500.0
2007-04-02 10:00:00,36.73,36.73,36.61,36.7,10700.0,30.4667,30.4667,30.3672,30.4419,10700.0
2007-04-02 10:05:00,36.72,36.72,36.64,36.67,12400.0,30.4585,30.4585,30.3921,30.417,12400.0
2007-04-02 10:10:00,36.68,36.71,36.63,36.69,7500.0,30.4253,30.4502,30.3838,30.4336,7500.0
2007-04-02 10:15:00,36.69,36.7,36.64,36.65,11100.0,30.4336,30.4419,30.3921,30.4004,11100.0
2007-04-02 10:20:00,36.65,36.68,36.64,36.67,15800.0,30.4004,30.4253,30.3921,30.417,15800.0
2007-04-02 10:25:00,36.67,36.73,36.67,36.73,11200.0,30.417,30.4667,30.417,30.4667,11200.0
2007-04-02 10:30:00,36.72,36.77,36.72,36.75,10300.0,30.4585,30.4999,30.4585,30.4833,10300.0
2007-04-02 10:35:00,36.75,36.76,36.71,36.72,2400.0,30.4833,30.4916,30.4502,30.4585,2400.0
2007-04-02 10:40:00,36.72,36.74,36.7,36.71,7300.0,30.4585,30.475,30.4419,30.4502,7300.0
2007-04-02 10:45:00,36.71,36.73,36.7,36.7,6300.0,30.4502,30.4667,30.4419,30.4419,6300.0
2007-04-02 10:50:00,36.71,36.77,36.7,36.76,11100.0,30.4502,30.4999,30.4419,30.4916,11100.0
2007-04-02 10:55:00,36.78,36.95,36.77,36.91,35900.0,30.5082,30.6492,30.4999,30.6161,35900.0
2007-04-02 11:00:00,36.92,36.97,36.88,36.95,9300.0,30.6243,30.6658,30.5912,30.6492,9300.0
2007-04-02 11:05:00,36.95,37.01,36.93,37.0,21100.0,30.6492,30.699,30.6326,30.6907,21100.0
2007-04-02 11:10:00,37.0,37.02,36.98,37.02,9400.0,30.6907,30.7073,30.6741,30.7073,9400.0
2007-04-02 11:15:00,37.02,37.03,37.0,37.0,3500.0,30.7073,30.7156,30.6907,30.6907,3500.0
2007-04-02 11:20:00,36.99,36.99,36.98,36.99,2200.0,30.6824,30.6824,30.6741,30.6824,2200.0
2007-04-02 11:25:00,36.99,37.03,36.99,37.0,6100.0,30.6824,30.7156,30.6824,30.6907,6100.0
2007-04-02 11:30:00,37.0,37.0,36.97,36.98,10100.0,30.6907,30.6907,30.6658,30.6741,10100.0
2007-04-02 11:35:00,36.97,36.98,36.97,36.97,1300.0,30.6658,30.6741,30.6658,30.6658,1300.0
2007-04-02 11:40:00,36.96,36.98,36.94,36.94,8100.0,30.6575,30.6741,30.6409,30.6409,8100.0
2007-04-02 11:45:00,36.95,36.96,36.92,36.95,10800.0,30.6492,30.6575,30.6243,30.6492,10800.0
2007-04-02 11:50:00,36.95,36.95,36.91,36.92,5600.0,30.6492,30.6492,30.6161,30.6243,5600.0
2007-04-02 11:55:00,36.94,36.94,36.92,36.93,2200.0,30.6409,30.6409,30.6243,30.6326,2200.0
2007-04-02 12:00:00,36.92,36.94,36.92,36.94,3900.0,30.6243,30.6409,30.6243,30.6409,3900.0
2007-04-02 12:05:00,36.94,36.98,36.94,36.96,7500.0,30.6409,30.6741,30.6409,30.6575,7500.0
2007-04-02 12:10:00,36.96,36.97,36.95,36.96,4100.0,30.6575,30.6658,30.6492,30.6575,4100.0
2007-04-02 12:15:00,36.95,36.99,36.95,36.97,5900.0,30.6492,30.6824,30.6492,30.6658,5900.0
2007-04-02 12:20:00,36.98,37.01,36.95,37.0,13900.0,30.6741,30.699,30.6492,30.6907,13900.0
2007-04-02 12:25:00,37.0,37.02,36.99,37.02,7500.0,30.6907,30.7073,30.6824,30.7073,7500.0
2007-04-02 12:30:00,37.01,37.02,37.0,37.0,3300.0,30.699,30.7073,30.6907,30.6907,3300.0
2007-04-02 12:35:00,37.01,37.01,37.0,37.01,4400.0,30.699,30.699,30.6907,30.699,4400.0
2007-04-02 12:40:00,37.0,37.06,37.0,37.06,9200.0,30.6907,30.7405,30.6907,30.7405,9200.0
2007-04-02 12:45:00,37.06,37.08,37.04,37.07,6700.0,30.7405,30.7571,30.7239,30.7488,6700.0
2007-04-02 12:50:00,37.08,37.08,37.05,37.05,7600.0,30.7571,30.7571,30.7322,30.7322,7600.0
2007-04-02 12:55:00,37.05,37.07,37.04,37.06,8500.0,30.7322,30.7488,30.7239,30.7405,8500.0
2007-04-02 13:00:00,37.05,37.08,37.04,37.05,10400.0,30.7322,30.7571,30.7239,30.7322,10400.0
2007-04-02 13:05:00,37.04,37.05,37.02,37.03,3500.0,30.7239,30.7322,30.7073,30.7156,3500.0
2007-04-02 13:10:00,37.03,37.08,37.03,37.08,18400.0,30.7156,30.7571,30.7156,30.7571,18400.0
2007-04-02 13:15:00,37.06,37.09,37.05,37.08,6600.0,30.7405,30.7654,30.7322,30.7571,6600.0
2007-04-02 13:20:00,37.09,37.09,37.07,37.08,5900.0,30.7654,30.7654,30.7488,30.7571,5900.0
2007-04-02 13:25:00,37.09,37.13,37.09,37.11,7200.0,30.7654,30.7985,30.7654,30.782,7200.0
2007-04-02 13:30:00,37.11,37.11,37.08,37.09,8500.0,30.782,30.782,30.7571,30.7654,8500.0
2007-04-02 13:35:00,37.08,37.09,37.08,37.08,4300.0,30.7571,30.7654,30.7571,30.7571,4300.0
2007-04-02 13:40:00,37.09,37.09,37.08,37.09,7100.0,30.7654,30.7654,30.7571,30.7654,7100.0
2007-04-02 13:45:00,37.09,37.1,37.07,37.08,6400.0,30.7654,30.7737,30.7488,30.7571,6400.0
2007-04-02 13:50:00,37.07,37.08,37.05,37.05,8200.0,30.7488,30.7571,30.7322,30.7322,8200.0
2007-04-02 13:55:00,37.06,37.07,37.05,37.05,5900.0,30.7405,30.7488,30.7322,30.7322,5900.0
2007-04-02 14:00:00,37.05,37.07,37.04,37.04,10800.0,30.7322,30.7488,30.7239,30.7239,10800.0
2007-04-02 14:05:00,37.05,37.06,37.04,37.04,8200.0,30.7322,30.7405,30.7239,30.7239,8200.0
2007-04-02 14:10:00,37.05,37.06,37.04,37.04,11900.0,30.7322,30.7405,30.7239,30.7239,11900.0
2007-04-02 14:15:00,37.04,37.05,37.04,37.04,4600.0,30.7239,30.7322,30.7239,30.7239,4600.0
2007-04-02 14:20:00,37.04,37.05,37.04,37.05,10600.0,30.7239,30.7322,30.7239,30.7322,10600.0
2007-04-02 14:25:00,37.05,37.07,37.05,37.06,8500.0,30.7322,30.7488,30.7322,30.7405,8500.0
2007-04-02 14:30:00,37.07,37.07,37.06,37.07,6100.0,30.7488,30.7488,30.7405,30.7488,6100.0
2007-04-02 14:35:00,37.06,37.07,37.06,37.06,8600.0,30.7405,30.7488,30.7405,30.7405,8600.0
2007-04-02 14:40:00,37.06,37.07,37.04,37.05,15500.0,30.7405,30.7488,30.7239,30.7322,15500.0
2007-04-02 14:45:00,37.05,37.06,37.04,37.05,12400.0,30.7322,30.7405,30.7239,30.7322,12400.0
2007-04-02 14:50:00,37.05,37.06,37.03,37.05,9100.0,30.7322,30.7405,30.7156,30.7322,9100.0
2007-04-02 14:55:00,37.06,37.09,37.05,37.09,7300.0,30.7405,30.7654,30.7322,30.7654,7300.0
2007-04-02 15:00:00,37.07,37.14,37.07,37.14,6700.0,30.7488,30.8068,30.7488,30.8068,6700.0
2007-04-02 15:05:00,37.13,37.17,37.13,37.15,11500.0,30.7985,30.8317,30.7985,30.8151,11500.0
2007-04-02 15:10:00,37.15,37.2,37.15,37.19,7400.0,30.8151,30.8566,30.8151,30.8483,7400.0
2007-04-02 15:15:00,37.2,37.23,37.2,37.22,5200.0,30.8566,30.8815,30.8566,30.8732,5200.0
2007-04-02 15:20:00,37.22,37.24,37.21,37.23,17700.0,30.8732,30.8898,30.8649,30.8815,17700.0
2007-04-02 15:25:00,37.22,37.25,37.21,37.23,16800.0,30.8732,30.8981,30.8649,30.8815,16800.0
2007-04-02 15:30:00,37.21,37.21,37.18,37.19,7500.0,30.8649,30.8649,30.84,30.8483,7500.0
2007-04-02 15:35:00,37.19,37.19,37.14,37.14,6800.0,30.8483,30.8483,30.8068,30.8068,6800.0
2007-04-02 15:40:00,37.14,37.16,37.11,37.16,14200.0,30.8068,30.8234,30.782,30.8234,14200.0
2007-04-02 15:45:00,37.16,37.16,37.13,37.15,8000.0,30.8234,30.8234,30.7985,30.8151,8000.0
2007-04-02 15:50:00,37.15,37.15,37.13,37.13,8300.0,30.8151,30.8151,30.7985,30.7985,8300.0
2007-04-02 15:55:00,37.14,37.14,37.12,37.14,13100.0,30.8068,30.8068,30.7902,30.8068,13100.0
2007-04-03 09:30:00,37.13,37.23,37.11,37.17,14400.0,30.7985,30.8815,30.782,30.8317,14400.0
2007-04-03 09:35:00,37.13,37.18,37.05,37.17,8200.0,30.7985,30.84,30.7322,30.8317,8200.0
2007-04-03 09:40:00,37.15,37.2,37.09,37.2,20700.0,30.8151,30.8566,30.7654,30.8566,20700.0
2007-04-03 09:45:00,37.2,37.28,37.2,37.26,11200.0,30.8566,30.923,30.8566,30.9064,11200.0
2007-04-03 09:50:00,37.25,37.33,37.25,37.25,7600.0,30.8981,30.9644,30.8981,30.8981,7600.0
2007-04-03 09:55:00,37.24,37.25,37.22,37.23,3500.0,30.8898,30.8981,30.8732,30.8815,3500.0
2007-04-03 10:00:00,37.24,37.44,37.24,37.37,20600.0,30.8898,31.0557,30.8898,30.9976,20600.0
2007-04-03 10:05:00,37.39,37.39,37.33,37.35,5800.0,31.0142,31.0142,30.9644,30.981,5800.0
2007-04-03 10:10:00,37.35,37.36,37.35,37.35,4500.0,30.981,30.9893,30.981,30.981,4500.0
2007-04-03 10:15:00,37.37,37.37,37.36,37.37,3400.0,30.9976,30.9976,30.9893,30.9976,3400.0
2007-04-03 10:20:00,37.36,37.37,37.35,37.35,6000.0,30.9893,30.9976,30.981,30.981,6000.0
2007-04-03 10:25:00,37.35,37.37,37.35,37.36,2600.0,30.981,30.9976,30.981,30.9893,2600.0
2007-04-03 10:30:00,37.36,37.39,37.35,37.35,6400.0,30.9893,31.0142,30.981,30.981,6400.0
2007-04-03 10:35:00,37.35,37.36,37.31,37.31,18000.0,30.981,30.9893,30.9478,30.9478,18000.0
2007-04-03 10:40:00,37.32,37.39,37.31,37.37,6000.0,30.9561,31.0142,30.9478,30.9976,6000.0
2007-04-03 10:45:00,37.37,37.39,37.35,37.37,9500.0,30.9976,31.0142,30.981,30.9976,9500.0
2007-04-03 10:50:00,37.39,37.39,37.33,37.33,13900.0,31.0142,31.0142,30.9644,30.9644,13900.0
2007-04-03 10:55:00,37.34,37.34,37.3,37.33,3600.0,30.9727,30.9727,30.9396,30.9644,3600.0
2007-04-03 11:00:00,37.32,37.35,37.32,37.34,2800.0,30.9561,30.981,30.9561,30.9727,2800.0
2007-04-03 11:05:00,37.35,37.35,37.32,37.32,3200.0,30.981,30.981,30.9561,30.9561,3200.0
2007-04-03 11:10:00,37.33,37.33,37.32,37.32,700.0,30.9644,30.9644,30.9561,30.9561,700.0
2007-04-03 11:15:00,37.32,37.32,37.3,37.3,2900.0,30.9561,30.9561,30.9396,30.9396,2900.0
2007-04-03 11:20:00,37.31,37.32,37.3,37.3,800.0,30.9478,30.9561,30.9396,30.9396,800.0
2007-04-03 11:25:00,37.3,37.31,37.29,37.29,1000.0,30.9396,30.9478,30.9313,30.9313,1000.0
2007-04-03 11:30:00,37.29,37.3,37.29,37.29,1600.0,30.9313,30.9396,30.9313,30.9313,1600.0
2007-04-03 11:35:00,37.29,37.29,37.28,37.28,2800.0,30.9313,30.9313,30.923,30.923,2800.0
2007-04-03 11:40:00,37.29,37.29,37.29,37.29,1000.0,30.9313,30.9313,30.9313,30.9313,1000.0
2007-04-03 11:45:00,37.29,37.32,37.29,37.32,2000.0,30.9313,30.9561,30.9313,30.9561,2000.0
2007-04-03 11:50:00,37.32,37.33,37.31,37.32,2100.0,30.9561,30.9644,30.9478,30.9561,2100.0
2007-04-03 11:55:00,37.31,37.33,37.31,37.33,1000.0,30.9478,30.9644,30.9478,30.9644,1000.0
2007-04-03 12:00:00,37.32,37.33,37.29,37.29,6800.0,30.9561,30.9644,30.9313,30.9313,6800.0
2007-04-03 12:05:00,37.29,37.29,37.28,37.28,3000.0,30.9313,30.9313,30.923,30.923,3000.0
2007-04-03 12:10:00,37.28,37.28,37.26,37.26,4500.0,30.923,30.923,30.9064,30.9064,4500.0
2007-04-03 12:15:00,37.26,37.27,37.26,37.26,2500.0,30.9064,30.9147,30.9064,30.9064,2500.0
2007-04-03 12:20:00,37.26,37.28,37.26,37.28,1800.0,30.9064,30.923,30.9064,30.923,1800.0
2007-04-03 12:25:00,37.27,37.27,37.26,37.26,2400.0,30.9147,30.9147,30.9064,30.9064,2400.0
2007-04-03 12:30:00,37.28,37.28,37.27,37.28,1800.0,30.923,30.923,30.9147,30.923,1800.0
2007-04-03 12:35:00,37.27,37.28,37.27,37.28,1600.0,30.9147,30.923,30.9147,30.923,1600.0
2007-04-03 12:40:00,37.29,37.3,37.26,37.26,11200.0,30.9313,30.9396,30.9064,30.9064,11200.0
2007-04-03 12:45:00,37.26,37.27,37.26,37.27,5300.0,30.9064,30.9147,30.9064,30.9147,5300.0
2007-04-03 12:50:00,37.27,37.3,37.26,37.3,6400.0,30.9147,30.9396,30.9064,30.9396,6400.0
2007-04-03 12:55:00,37.31,37.32,37.28,37.28,4900.0,30.9478,30.9561,30.923,30.923,4900.0
2007-04-03 13:00:00,37.28,37.3,37.28,37.29,1600.0,30.923,30.9396,30.923,30.9313,1600.0
2007-04-03 13:05:00,37.28,37.32,37.28,37.31,2400.0,30.923,30.9561,30.923,30.9478,2400.0
2007-04-03 13:10:00,37.32,37.32,37.27,37.28,5200.0,30.9561,30.9561,30.9147,30.923,5200.0
2007-04-03 13:15:00,37.28,37.3,37.28,37.29,3200.0,30.923,30.9396,30.923,30.9313,3200.0
2007-04-03 13:20:00,37.3,37.32,37.3,37.32,2500.0,30.9396,30.9561,30.9396,30.9561,2500.0
2007-04-03 13:25:00,37.31,37.33,37.31,37.32,1900.0,30.9478,30.9644,30.9478,30.9561,1900.0
2007-04-03 13:30:00,37.31,37.32,37.31,37.31,800.0,30.9478,30.9561,30.9478,30.9478,800.0
2007-04-03 13:35:00,37.32,37.32,37.31,37.32,2300.0,30.9561,30.9561,30.9478,30.9561,2300.0
2007-04-03 13:40:00,37.32,37.33,37.31,37.33,5100.0,30.9561,30.9644,30.9478,30.9644,5100.0
2007-04-03 13:45:00,37.33,37.35,37.33,37.33,3400.0,30.9644,30.981,30.9644,30.9644,3400.0
2007-04-03 13:50:00,37.34,37.34,37.3,37.3,8300.0,30.9727,30.9727,30.9396,30.9396,8300.0
2007-04-03 13:55:00,37.3,37.32,37.29,37.29,4400.0,30.9396,30.9561,30.9313,30.9313,4400.0
2007-04-03 14:00:00,37.28,37.29,37.24,37.27,15500.0,30.923,30.9313,30.8898,30.9147,15500.0
2007-04-03 14:05:00,37.29,37.29,37.29,37.29,1600.0,30.9313,30.9313,30.9313,30.9313,1600.0
2007-04-03 14:10:00,37.29,37.31,37.25,37.25,23900.0,30.9313,30.9478,30.8981,30.8981,23900.0
2007-04-03 14:15:00,37.26,37.27,37.25,37.27,6600.0,30.9064,30.9147,30.8981,30.9147,6600.0
2007-04-03 14:20:00,37.27,37.3,37.27,37.3,3900.0,30.9147,30.9396,30.9147,30.9396,3900.0
2007-04-03 14:25:00,37.3,37.31,37.28,37.29,9000.0,30.9396,30.9478,30.923,30.9313,9000.0
2007-04-03 14:30:00,37.3,37.35,37.3,37.33,25300.0,30.9396,30.981,30.9396,30.9644,25300.0
2007-04-03 14:35:00,37.32,37.32,37.31,37.32,8700.0,30.9561,30.9561,30.9478,30.9561,8700.0
2007-04-03 14:40:00,37.32,37.32,37.31,37.32,6400.0,30.9561,30.9561,30.9478,30.9561,6400.0
2007-04-03 14:45:00,37.31,37.32,37.29,37.29,23600.0,30.9478,30.9561,30.9313,30.9313,23600.0
2007-04-03 14:50:00,37.3,37.32,37.28,37.3,23700.0,30.9396,30.9561,30.923,30.9396,23700.0
2007-04-03 14:55:00,37.29,37.32,37.28,37.31,10300.0,30.9313,30.9561,30.923,30.9478,10300.0
2007-04-03 15:00:00,37.32,37.32,37.31,37.31,5700.0,30.9561,30.9561,30.9478,30.9478,5700.0
2007-04-03 15:05:00,37.31,37.32,37.3,37.3,10400.0,30.9478,30.9561,30.9396,30.9396,10400.0
2007-04-03 15:10:00,37.3,37.31,37.29,37.3,9600.0,30.9396,30.9478,30.9313,30.9396,9600.0
2007-04-03 15:15:00,37.3,37.36,37.3,37.35,9800.0,30.9396,30.9893,30.9396,30.981,9800.0
2007-04-03 15:20:00,37.36,37.4,37.36,37.39,9300.0,30.9893,31.0225,30.9893,31.0142,9300.0
2007-04-03 15:25:00,37.4,37.4,37.37,37.38,7900.0,31.0225,31.0225,30.9976,31.0059,7900.0
2007-04-03 15:30:00,37.38,37.42,37.38,37.41,15900.0,31.0059,31.0391,31.0059,31.0308,15900.0
2007-04-03 15:35:00,37.4,37.41,37.4,37.41,17900.0,31.0225,31.0308,31.0225,31.0308,17900.0
2007-04-03 15:40:00,37.4,37.43,37.4,37.42,16500.0,31.0225,31.0474,31.0225,31.0391,16500.0
2007-04-03 15:45:00,37.42,37.5,37.42,37.45,53800.0,31.0391,31.1054,31.0391,31.064,53800.0
2007-04-03 15:50:00,37.45,37.45,37.42,37.43,11800.0,31.064,31.064,31.0391,31.0474,11800.0
2007-04-03 15:55:00,37.42,37.47,37.41,37.45,26300.0,31.0391,31.0806,31.0308,31.064,26300.0
2007-04-04 09:30:00,37.41,37.46,37.4,37.45,6100.0,31.0308,31.0723,31.0225,31.064,6100.0
2007-04-04 09:35:00,37.44,37.52,37.36,37.51,15600.0,31.0557,31.122,30.9893,31.1137,15600.0
2007-04-04 09:40:00,37.5,37.5,37.42,37.45,1900.0,31.1054,31.1054,31.0391,31.064,1900.0
2007-04-04 09:45:00,37.48,37.48,37.45,37.46,4700.0,31.0889,31.0889,31.064,31.0723,4700.0
2007-04-04 09:50:00,37.45,37.49,37.43,37.44,5100.0,31.064,31.0972,31.0474,31.0557,5100.0
2007-04-04 09:55:00,37.45,37.46,37.36,37.36,6500.0,31.064,31.0723,30.9893,30.9893,6500.0
2007-04-04 10:00:00,37.34,37.35,37.28,37.28,6600.0,30.9727,30.981,30.923,30.923,6600.0
2007-04-04 10:05:00,37.27,37.33,37.27,37.31,2900.0,30.9147,30.9644,30.9147,30.9478,2900.0
2007-04-04 10:10:00,37.28,37.33,37.26,37.31,5100.0,30.923,30.9644,30.9064,30.9478,5100.0
2007-04-04 10:15:00,37.3,37.3,37.27,37.27,1500.0,30.9396,30.9396,30.9147,30.9147,1500.0
2007-04-04 10:20:00,37.26,37.32,37.26,37.32,3900.0,30.9064,30.9561,30.9064,30.9561,3900.0
2007-04-04 10:25:00,37.31,37.37,37.31,37.33,7600.0,30.9478,30.9976,30.9478,30.9644,7600.0
2007-04-04 10:30:00,37.33,37.36,37.3,37.3,5800.0,30.9644,30.9893,30.9396,30.9396,5800.0
2007-04-04 10:35:00,37.29,37.29,37.24,37.25,13100.0,30.9313,30.9313,30.8898,30.8981,13100.0
2007-04-04 10:40:00,37.25,37.26,37.24,37.25,5600.0,30.8981,30.9064,30.8898,30.8981,5600.0
2007-04-04 10:45:00,37.25,37.26,37.23,37.24,12200.0,30.8981,30.9064,30.8815,30.8898,12200.0
2007-04-04 10:50:00,37.24,37.25,37.23,37.23,4300.0,30.8898,30.8981,30.8815,30.8815,4300.0
2007-04-04 10:55:00,37.23,37.28,37.22,37.27,3900.0,30.8815,30.923,30.8732,30.9147,3900.0
2007-04-04 11:00:00,37.29,37.3,37.26,37.26,2400.0,30.9313,30.9396,30.9064,30.9064,2400.0
2007-04-04 11:05:00,37.25,37.27,37.23,37.27,4700.0,30.8981,30.9147,30.8815,30.9147,4700.0
2007-04-04 11:10:00,37.27,37.29,37.26,37.26,2200.0,30.9147,30.9313,30.9064,30.9064,2200.0
2007-04-04 11:15:00,37.28,37.28,37.25,37.25,5400.0,30.923,30.923,30.8981,30.8981,5400.0
2007-04-04 11:20:00,37.25,37.25,37.25,37.25,500.0,30.8981,30.8981,30.8981,30.8981,500.0
2007-04-04 11:25:00,37.24,37.25,37.23,37.24,2200.0,30.8898,30.8981,30.8815,30.8898,2200.0
2007-04-04 11:30:00,37.24,37.24,37.22,37.24,3400.0,30.8898,30.8898,30.8732,30.8898,3400.0
2007-04-04 11:35:00,37.24,37.24,37.23,37.23,1000.0,30.8898,30.8898,30.8815,30.8815,1000.0
2007-04-04 11:40:00,37.23,37.24,37.22,37.23,3200.0,30.8815,30.8898,30.8732,30.8815,3200.0
2007-04-04 11:45:00,37.23,37.23,37.21,37.21,2400.0,30.8815,30.8815,30.8649,30.8649,2400.0
2007-04-04 11:50:00,37.21,37.21,37.21,37.21,1700.0,30.8649,30.8649,30.8649,30.8649,1700.0
2007-04-04 11:55:00,37.21,37.22,37.21,37.22,3400.0,30.8649,30.8732,30.8649,30.8732,3400.0
2007-04-04 12:00:00,37.22,37.27,37.22,37.26,5300.0,30.8732,30.9147,30.8732,30.9064,5300.0
2007-04-04 12:05:00,37.25,37.25,37.23,37.23,2800.0,30.8981,30.8981,30.8815,30.8815,2800.0
2007-04-04 12:10:00,37.24,37.24,37.22,37.22,3500.0,30.8898,30.8898,30.8732,30.8732,3500.0
2007-04-04 12:15:00,37.22,37.22,37.21,37.22,1700.0,30.8732,30.8732,30.8649,30.8732,1700.0
2007-04-04 12:20:00,37.22,37.22,37.21,37.21,1000.0,30.8732,30.8732,30.8649,30.8649,1000.0
2007-04-04 12:25:00,37.22,37.23,37.22,37.22,1700.0,30.8732,30.8815,30.8732,30.8732,1700.0
2007-04-04 12:30:00,37.22,37.23,37.21,37.21,2300.0,30.8732,30.8815,30.8649,30.8649,2300.0
2007-04-04 12:35:00,37.21,37.21,37.18,37.18,4800.0,30.8649,30.8649,30.84,30.84,4800.0
2007-04-04 12:40:00,37.19,37.19,37.16,37.17,3300.0,30.8483,30.8483,30.8234,30.8317,3300.0
2007-04-04 12:45:00,37.17,37.17,37.17,37.17,400.0,30.8317,30.8317,30.8317,30.8317,400.0
2007-04-04 12:50:00,37.16,37.17,37.16,37.17,2300.0,30.8234,30.8317,30.8234,30.8317,2300.0
2007-04-04 12:55:00,37.17,37.19,37.17,37.19,1800.0,30.8317,30.8483,30.8317,30.8483,1800.0
2007-04-04 13:00:00,37.19,37.2,37.15,37.15,5300.0,30.8483,30.8566,30.8151,30.8151,5300.0
2007-04-04 13:05:00,37.15,37.15,37.14,37.14,2300.0,30.8151,30.8151,30.8068,30.8068,2300.0
2007-04-04 13:10:00,37.15,37.15,37.14,37.15,2400.0,30.8151,30.8151,30.8068,30.8151,2400.0
2007-04-04 13:15:00,37.15,37.16,37.14,37.14,2700.0,30.8151,30.8234,30.8068,30.8068,2700.0
2007-04-04 13:20:00,37.15,37.15,37.13,37.13,4100.0,30.8151,30.8151,30.7985,30.7985,4100.0
2007-04-04 13:25:00,37.13,37.14,37.1,37.11,5600.0,30.7985,30.8068,30.7737,30.782,5600.0
2007-04-04 13:30:00,37.1,37.11,37.09,37.09,7600.0,30.7737,30.782,30.7654,30.7654,7600.0
2007-04-04 13:35:00,37.09,37.1,37.08,37.09,4100.0,30.7654,30.7737,30.7571,30.7654,4100.0
2007-04-04 13:40:00,37.09,37.09,37.05,37.05,12600.0,30.7654,30.7654,30.7322,30.7322,12600.0
2007-04-04 13:45:00,37.05,37.06,37.04,37.04,5600.0,30.7322,30.7405,30.7239,30.7239,5600.0
2007-04-04 13:50:00,37.05,37.06,37.04,37.04,6400.0,30.7322,30.7405,30.7239,30.7239,6400.0
2007-04-04 13:55:00,37.04,37.04,37.03,37.03,4600.0,30.7239,30.7239,30.7156,30.7156,4600.0
2007-04-04 14:00:00,37.04,37.04,37.01,37.01,6100.0,30.7239,30.7239,30.699,30.699,6100.0
2007-04-04 14:05:00,37.01,37.02,36.98,36.99,16300.0,30.699,30.7073,30.6741,30.6824,16300.0
2007-04-04 14:10:00,36.99,37.02,36.99,37.01,6300.0,30.6824,30.7073,30.6824,30.699,6300.0
2007-04-04 14:15:00,37.02,37.03,37.01,37.03,5300.0,30.7073,30.7156,30.699,30.7156,5300.0
2007-04-04 14:20:00,37.02,37.03,37.01,37.01,6000.0,30.7073,30.7156,30.699,30.699,6000.0
2007-04-04 14:25:00,37.02,37.04,37.01,37.02,6800.0,30.7073,30.7239,30.699,30.7073,6800.0
2007-04-04 14:30:00,37.03,37.04,37.02,37.03,5500.0,30.7156,30.7239,30.7073,30.7156,5500.0
2007-04-04 14:35:00,37.03,37.04,37.02,37.03,7700.0,30.7156,30.7239,30.7073,30.7156,7700.0
2007-04-04 14:40:00,37.04,37.04,37.02,37.03,6800.0,30.7239,30.7239,30.7073,30.7156,6800.0
2007-04-04 14:45:00,37.03,37.05,37.02,37.05,10600.0,30.7156,30.7322,30.7073,30.7322,10600.0
2007-04-04 14:50:00,37.05,37.05,37.04,37.05,7300.0,30.7322,30.7322,30.7239,30.7322,7300.0
2007-04-04 14:55:00,37.05,37.06,37.04,37.04,9400.0,30.7322,30.7405,30.7239,30.7239,9400.0
2007-04-04 15:00:00,37.04,37.05,37.03,37.05,8200.0,30.7239,30.7322,30.7156,30.7322,8200.0
2007-04-04 15:05:00,37.04,37.05,37.03,37.04,8400.0,30.7239,30.7322,30.7156,30.7239,8400.0
2007-04-04 15:10:00,37.05,37.05,37.03,37.03,6000.0,30.7322,30.7322,30.7156,30.7156,6000.0
2007-04-04 15:15:00,37.04,37.04,37.03,37.03,9000.0,30.7239,30.7239,30.7156,30.7156,9000.0
2007-04-04 15:20:00,37.03,37.04,37.02,37.03,10900.0,30.7156,30.7239,30.7073,30.7156,10900.0
2007-04-04 15:25:00,37.03,37.04,37.02,37.03,12700.0,30.7156,30.7239,30.7073,30.7156,12700.0
2007-04-04 15:30:00,37.03,37.04,37.02,37.02,16900.0,30.7156,30.7239,30.7073,30.7073,16900.0
2007-04-04 15:35:00,37.03,37.04,37.02,37.02,15400.0,30.7156,30.7239,30.7073,30.7073,15400.0
2007-04-04 15:40:00,37.02,37.04,37.02,37.02,19700.0,30.7073,30.7239,30.7073,30.7073,19700.0
2007-04-04 15:45:00,37.03,37.03,37.0,37.01,24200.0,30.7156,30.7156,30.6907,30.699,24200.0
2007-04-04 15:50:00,37.02,37.04,37.0,37.01,20500.0,30.7073,30.7239,30.6907,30.699,20500.0
2007-04-04 15:55:00,37.01,37.1,37.01,37.05,27600.0,30.699,30.7737,30.699,30.7322,27600.0
2007-04-05 09:30:00,36.97,37.03,36.97,37.02,5600.0,30.6658,30.7156,30.6658,30.7073,5600.0
2007-04-05 09:35:00,37.03,37.03,36.96,36.98,2300.0,30.7156,30.7156,30.6575,30.6741,2300.0
2007-04-05 09:40:00,37.01,37.04,36.99,37.02,3200.0,30.699,30.7239,30.6824,30.7073,3200.0
2007-04-05 09:45:00,37.05,37.13,37.03,37.13,5200.0,30.7322,30.7985,30.7156,30.7985,5200.0
2007-04-05 09:50:00,37.12,37.13,37.1,37.12,1900.0,30.7902,30.7985,30.7737,30.7902,1900.0
2007-04-05 09:55:00,37.12,37.12,37.04,37.04,2500.0,30.7902,30.7902,30.7239,30.7239,2500.0
2007-04-05 10:00:00,37.05,37.1,37.04,37.09,1600.0,30.7322,30.7737,30.7239,30.7654,1600.0
2007-04-05 10:05:00,37.11,37.12,37.09,37.1,3500.0,30.782,30.7902,30.7654,30.7737,3500.0
2007-04-05 10:10:00,37.1,37.1,37.07,37.07,1900.0,30.7737,30.7737,30.7488,30.7488,1900.0
2007-04-05 10:15:00,37.06,37.06,37.05,37.05,1300.0,30.7405,30.7405,30.7322,30.7322,1300.0
2007-04-05 10:20:00,37.05,37.05,37.04,37.04,2100.0,30.7322,30.7322,30.7239,30.7239,2100.0
2007-04-05 10:25:00,37.03,37.03,37.01,37.03,1500.0,30.7156,30.7156,30.699,30.7156,1500.0
2007-04-05 10:30:00,37.03,37.03,37.01,37.02,2700.0,30.7156,30.7156,30.699,30.7073,2700.0
2007-04-05 10:35:00,37.02,37.02,37.01,37.01,3100.0,30.7073,30.7073,30.699,30.699,3100.0
2007-04-05 10:40:00,37.01,37.02,37.01,37.02,600.0,30.699,30.7073,30.699,30.7073,600.0
2007-04-05 10:45:00,37.01,37.04,37.01,37.04,600.0,30.699,30.7239,30.699,30.7239,600.0
2007-04-05 10:50:00,37.03,37.06,37.03,37.04,3800.0,30.7156,30.7405,30.7156,30.7239,3800.0
2007-04-05 10:55:00,37.04,37.1,37.04,37.1,3800.0,30.7239,30.7737,30.7239,30.7737,3800.0
2007-04-05 11:00:00,37.1,37.13,37.08,37.13,2800.0,30.7737,30.7985,30.7571,30.7985,2800.0
2007-04-05 11:05:00,37.13,37.17,37.13,37.16,2400.0,30.7985,30.8317,30.7985,30.8234,2400.0
2007-04-05 11:10:00,37.15,37.16,37.15,37.16,2000.0,30.8151,30.8234,30.8151,30.8234,2000.0
2007-04-05 11:15:00,37.16,37.16,37.11,37.11,5600.0,30.8234,30.8234,30.782,30.782,5600.0
2007-04-05 11:20:00,37.1,37.1,37.07,37.07,2800.0,30.7737,30.7737,30.7488,30.7488,2800.0
2007-04-05 11:25:00,37.06,37.07,37.05,37.05,1100.0,30.7405,30.7488,30.7322,30.7322,1100.0
2007-04-05 11:30:00,37.05,37.07,37.05,37.07,2000.0,30.7322,30.7488,30.7322,30.7488,2000.0
2007-04-05 11:35:00,37.07,37.11,37.07,37.09,7000.0,30.7488,30.782,30.7488,30.7654,7000.0
2007-04-05 11:40:00,37.1,37.1,37.09,37.1,1000.0,30.7737,30.7737,30.7654,30.7737,1000.0
2007-04-05 11:45:00,37.1,37.1,37.08,37.1,1400.0,30.7737,30.7737,30.7571,30.7737,1400.0
2007-04-05 11:50:00,37.1,37.1,37.08,37.08,600.0,30.7737,30.7737,30.7571,30.7571,600.0
2007-04-05 11:55:00,37.08,37.11,37.05,37.05,10100.0,30.7571,30.782,30.7322,30.7322,10100.0
2007-04-05 12:00:00,37.07,37.1,37.06,37.09,6700.0,30.7488,30.7737,30.7405,30.7654,6700.0
2007-04-05 12:05:00,37.09,37.1,37.07,37.08,4100.0,30.7654,30.7737,30.7488,30.7571,4100.0
2007-04-05 12:10:00,37.08,37.08,37.08,37.08,500.0,30.7571,30.7571,30.7571,30.7571,500.0
2007-04-05 12:15:00,37.08,37.11,37.07,37.1,27800.0,30.7571,30.782,30.7488,30.7737,27800.0
2007-04-05 12:20:00,37.09,37.11,37.09,37.1,900.0,30.7654,30.782,30.7654,30.7737,900.0
2007-04-05 12:25:00,37.1,37.1,37.09,37.09,1300.0,30.7737,30.7737,30.7654,30.7654,1300.0
2007-04-05 12:30:00,37.1,37.12,37.1,37.1,11200.0,30.7737,30.7902,30.7737,30.7737,11200.0
2007-04-05 12:35:00,37.11,37.11,37.1,37.11,500.0,30.782,30.782,30.7737,30.782,500.0
2007-04-05 12:40:00,37.11,37.12,37.11,37.11,2800.0,30.782,30.7902,30.782,30.782,2800.0
2007-04-05 12:45:00,37.1,37.11,37.1,37.1,15100.0,30.7737,30.782,30.7737,30.7737,15100.0
2007-04-05 12:50:00,37.1,37.1,37.08,37.1,6200.0,30.7737,30.7737,30.7571,30.7737,6200.0
2007-04-05 12:55:00,37.09,37.1,37.09,37.1,500.0,30.7654,30.7737,30.7654,30.7737,500.0
2007-04-05 13:00:00,37.09,37.1,37.09,37.09,3300.0,30.7654,30.7737,30.7654,30.7654,3300.0
2007-04-05 13:05:00,37.1,37.11,37.09,37.1,2500.0,30.7737,30.782,30.7654,30.7737,2500.0
2007-04-05 13:10:00,37.1,37.1,37.1,37.1,800.0,30.7737,30.7737,30.7737,30.7737,800.0
2007-04-05 13:15:00,37.1,37.1,37.08,37.09,3700.0,30.7737,30.7737,30.7571,30.7654,3700.0
2007-04-05 13:20:00,37.1,37.11,37.1,37.1,3600.0,30.7737,30.782,30.7737,30.7737,3600.0
2007-04-05 13:25:00,37.1,37.1,37.09,37.09,1700.0,30.7737,30.7737,30.7654,30.7654,1700.0
2007-04-05 13:30:00,37.09,37.1,37.09,37.09,3700.0,30.7654,30.7737,30.7654,30.7654,3700.0
2007-04-05 13:35:00,37.1,37.12,37.1,37.1,1100.0,30.7737,30.7902,30.7737,30.7737,1100.0
2007-04-05 13:40:00,37.1,37.1,37.09,37.09,800.0,30.7737,30.7737,30.7654,30.7654,800.0
2007-04-05 13:45:00,37.09,37.1,37.09,37.1,1400.0,30.7654,30.7737,30.7654,30.7737,1400.0
2007-04-05 13:50:00,37.1,37.1,37.09,37.09,1000.0,30.7737,30.7737,30.7654,30.7654,1000.0
2007-04-05 13:55:00,37.09,37.1,37.09,37.1,500.0,30.7654,30.7737,30.7654,30.7737,500.0
2007-04-05 14:00:00,37.1,37.1,37.09,37.09,3000.0,30.7737,30.7737,30.7654,30.7654,3000.0
2007-04-05 14:05:00,37.09,37.09,37.08,37.08,1100.0,30.7654,30.7654,30.7571,30.7571,1100.0
2007-04-05 14:10:00,37.09,37.1,37.09,37.09,2500.0,30.7654,30.7737,30.7654,30.7654,2500.0
2007-04-05 14:15:00,37.1,37.1,37.06,37.1,6500.0,30.7737,30.7737,30.7405,30.7737,6500.0
2007-04-05 14:20:00,37.09,37.1,37.09,37.1,1700.0,30.7654,30.7737,30.7654,30.7737,1700.0
2007-04-05 14:25:00,37.09,37.1,37.09,37.09,2400.0,30.7654,30.7737,30.7654,30.7654,2400.0
2007-04-05 14:30:00,37.1,37.12,37.09,37.1,17200.0,30.7737,30.7902,30.7654,30.7737,17200.0
2007-04-05 14:35:00,37.1,37.11,37.08,37.1,10400.0,30.7737,30.782,30.7571,30.7737,10400.0
2007-04-05 14:40:00,37.1,37.11,37.09,37.11,1300.0,30.7737,30.782,30.7654,30.782,1300.0
2007-04-05 14:45:00,37.11,37.11,37.08,37.08,3400.0,30.782,30.782,30.7571,30.7571,3400.0
2007-04-05 14:50:00,37.09,37.1,37.09,37.09,800.0,30.7654,30.7737,30.7654,30.7654,800.0
2007-04-05 14:55:00,37.1,37.1,37.09,37.1,3300.0,30.7737,30.7737,30.7654,30.7737,3300.0
2007-04-05 15:00:00,37.09,37.1,37.09,37.1,3600.0,30.7654,30.7737,30.7654,30.7737,3600.0
2007-04-05 15:05:00,37.1,37.1,37.09,37.1,2200.0,30.7737,30.7737,30.7654,30.7737,2200.0
2007-04-05 15:10:00,37.1,37.1,37.09,37.09,900.0,30.7737,30.7737,30.7654,30.7654,900.0
2007-04-05 15:15:00,37.09,37.1,37.09,37.09,1500.0,30.7654,30.7737,30.7654,30.7654,1500.0
2007-04-05 15:20:00,37.11,37.12,37.09,37.1,7900.0,30.782,30.7902,30.7654,30.7737,7900.0
2007-04-05 15:25:00,37.1,37.11,37.1,37.11,3300.0,30.7737,30.782,30.7737,30.782,3300.0
2007-04-05 15:30:00,37.1,37.14,37.09,37.09,8300.0,30.7737,30.8068,30.7654,30.7654,8300.0
2007-04-05 15:35:00,37.09,37.1,37.09,37.09,4500.0,30.7654,30.7737,30.7654,30.7654,4500.0
2007-04-05 15:40:00,37.09,37.11,37.08,37.08,9100.0,30.7654,30.782,30.7571,30.7571,9100.0
2007-04-05 15:45:00,37.08,37.1,37.08,37.1,4000.0,30.7571,30.7737,30.7571,30.7737,4000.0
2007-04-05 15:50:00,37.1,37.1,37.09,37.09,13100.0,30.7737,30.7737,30.7654,30.7654,13100.0
2007-04-05 15:55:00,37.09,37.13,37.09,37.11,5400.0,30.7654,30.7985,30.7654,30.782,5400.0
2007-04-09 09:30:00,37.22,37.28,37.15,37.18,8500.0,30.8732,30.923,30.8151,30.84,8500.0
2007-04-09 09:35:00,37.18,37.22,37.12,37.2,12100.0,30.84,30.8732,30.7902,30.8566,12100.0
2007-04-09 09:40:00,37.23,37.24,37.21,37.24,5000.0,30.8815,30.8898,30.8649,30.8898,5000.0
2007-04-09 09:45:00,37.25,37.26,37.23,37.23,3400.0,30.8981,30.9064,30.8815,30.8815,3400.0
2007-04-09 09:50:00,37.25,37.26,37.22,37.25,5200.0,30.8981,30.9064,30.8732,30.8981,5200.0
2007-04-09 09:55:00,37.25,37.25,37.23,37.23,2000.0,30.8981,30.8981,30.8815,30.8815,2000.0
2007-04-09 10:00:00,37.22,37.25,37.21,37.21,3100.0,30.8732,30.8981,30.8649,30.8649,3100.0
2007-04-09 10:05:00,37.21,37.23,37.17,37.18,10300.0,30.8649,30.8815,30.8317,30.84,10300.0
2007-04-09 10:10:00,37.17,37.18,37.14,37.14,9600.0,30.8317,30.84,30.8068,30.8068,9600.0
2007-04-09 10:15:00,37.14,37.14,37.14,37.14,300.0,30.8068,30.8068,30.8068,30.8068,300.0
2007-04-09 10:20:00,37.16,37.16,37.13,37.16,7100.0,30.8234,30.8234,30.7985,30.8234,7100.0
2007-04-09 10:25:00,37.17,37.19,37.17,37.19,5700.0,30.8317,30.8483,30.8317,30.8483,5700.0
2007-04-09 10:30:00,37.2,37.21,37.19,37.2,3200.0,30.8566,30.8649,30.8483,30.8566,3200.0
2007-04-09 10:35:00,37.2,37.24,37.2,37.21,6500.0,30.8566,30.8898,30.8566,30.8649,6500.0
2007-04-09 10:40:00,37.21,37.21,37.2,37.2,2900.0,30.8649,30.8649,30.8566,30.8566,2900.0
2007-04-09 10:45:00,37.2,37.2,37.18,37.19,11000.0,30.8566,30.8566,30.84,30.8483,11000.0
2007-04-09 10:50:00,37.18,37.2,37.18,37.2,6200.0,30.84,30.8566,30.84,30.8566,6200.0
2007-04-09 10:55:00,37.21,37.21,37.2,37.2,2700.0,30.8649,30.8649,30.8566,30.8566,2700.0
2007-04-09 11:00:00,37.2,37.23,37.2,37.23,6500.0,30.8566,30.8815,30.8566,30.8815,6500.0
2007-04-09 11:05:00,37.21,37.21,37.19,37.2,3600.0,30.8649,30.8649,30.8483,30.8566,3600.0
2007-04-09 11:10:00,37.2,37.21,37.2,37.21,1400.0,30.8566,30.8649,30.8566,30.8649,1400.0
2007-04-09 11:15:00,37.2,37.21,37.19,37.2,3000.0,30.8566,30.8649,30.8483,30.8566,3000.0
2007-04-09 11:20:00,37.2,37.21,37.19,37.19,900.0,30.8566,30.8649,30.8483,30.8483,900.0
2007-04-09 11:25:00,37.2,37.21,37.2,37.21,2000.0,30.8566,30.8649,30.8566,30.8649,2000.0
2007-04-09 11:30:00,37.22,37.22,37.21,37.22,3000.0,30.8732,30.8732,30.8649,30.8732,3000.0
2007-04-09 11:35:00,37.22,37.22,37.22,37.22,1400.0,30.8732,30.8732,30.8732,30.8732,1400.0
2007-04-09 11:40:00,37.21,37.25,37.21,37.24,6100.0,30.8649,30.8981,30.8649,30.8898,6100.0
2007-04-09 11:45:00,37.24,37.24,37.21,37.21,3500.0,30.8898,30.8898,30.8649,30.8649,3500.0
2007-04-09 11:50:00,37.22,37.22,37.21,37.22,2400.0,30.8732,30.8732,30.8649,30.8732,2400.0
2007-04-09 11:55:00,37.21,37.22,37.21,37.21,500.0,30.8649,30.8732,30.8649,30.8649,500.0
2007-04-09 12:00:00,37.22,37.23,37.21,37.22,2800.0,30.8732,30.8815,30.8649,30.8732,2800.0
2007-04-09 12:05:00,37.22,37.23,37.21,37.23,1900.0,30.8732,30.8815,30.8649,30.8815,1900.0
2007-04-09 12:10:00,37.23,37.23,37.2,37.21,2000.0,30.8815,30.8815,30.8566,30.8649,2000.0
2007-04-09 12:15:00,37.22,37.22,37.2,37.21,2100.0,30.8732,30.8732,30.8566,30.8649,2100.0
2007-04-09 12:20:00,37.22,37.22,37.21,37.22,1300.0,30.8732,30.8732,30.8649,30.8732,1300.0
2007-04-09 12:25:00,37.22,37.22,37.21,37.22,2200.0,30.8732,30.8732,30.8649,30.8732,2200.0
2007-04-09 12:30:00,37.21,37.23,37.2,37.23,6400.0,30.8649,30.8815,30.8566,30.8815,6400.0
2007-04-09 12:35:00,37.23,37.25,37.22,37.25,4700.0,30.8815,30.8981,30.8732,30.8981,4700.0
2007-04-09 12:40:00,37.24,37.27,37.24,37.26,5700.0,30.8898,30.9147,30.8898,30.9064,5700.0
2007-04-09 12:45:00,37.25,37.28,37.25,37.27,3900.0,30.8981,30.923,30.8981,30.9147,3900.0
2007-04-09 12:50:00,37.28,37.28,37.27,37.27,3200.0,30.923,30.923,30.9147,30.9147,3200.0
2007-04-09 12:55:00,37.28,37.28,37.28,37.28,1000.0,30.923,30.923,30.923,30.923,1000.0
2007-04-09 13:00:00,37.28,37.28,37.27,37.27,1500.0,30.923,30.923,30.9147,30.9147,1500.0
2007-04-09 13:05:00,37.28,37.28,37.27,37.27,1200.0,30.923,30.923,30.9147,30.9147,1200.0
2007-04-09 13:10:00,37.28,37.28,37.27,37.28,2100.0,30.923,30.923,30.9147,30.923,2100.0
2007-04-09 13:15:00,37.27,37.28,37.27,37.27,3100.0,30.9147,30.923,30.9147,30.9147,3100.0
2007-04-09 13:20:00,37.28,37.28,37.27,37.27,1100.0,30.923,30.923,30.9147,30.9147,1100.0
2007-04-09 13:25:00,37.27,37.27,37.26,37.26,1700.0,30.9147,30.9147,30.9064,30.9064,1700.0
2007-04-09 13:30:00,37.26,37.27,37.26,37.26,3000.0,30.9064,30.9147,30.9064,30.9064,3000.0
2007-04-09 13:35:00,37.26,37.27,37.26,37.27,3400.0,30.9064,30.9147,30.9064,30.9147,3400.0
2007-04-09 13:40:00,37.27,37.27,37.26,37.27,500.0,30.9147,30.9147,30.9064,30.9147,500.0
2007-04-09 13:45:00,37.26,37.27,37.25,37.25,4000.0,30.9064,30.9147,30.8981,30.8981,4000.0
2007-04-09 13:50:00,37.26,37.27,37.25,37.25,3800.0,30.9064,30.9147,30.8981,30.8981,3800.0
2007-04-09 13:55:00,37.25,37.27,37.25,37.26,3900.0,30.8981,30.9147,30.8981,30.9064,3900.0
2007-04-09 14:00:00,37.26,37.26,37.22,37.24,7200.0,30.9064,30.9064,30.8732,30.8898,7200.0
2007-04-09 14:05:00,37.25,37.26,37.23,37.25,6500.0,30.8981,30.9064,30.8815,30.8981,6500.0
2007-04-09 14:10:00,37.25,37.26,37.24,37.25,3800.0,30.8981,30.9064,30.8898,30.8981,3800.0
2007-04-09 14:15:00,37.26,37.26,37.24,37.25,4200.0,30.9064,30.9064,30.8898,30.8981,4200.0
2007-04-09 14:20:00,37.26,37.3,37.26,37.3,4600.0,30.9064,30.9396,30.9064,30.9396,4600.0
2007-04-09 14:25:00,37.28,37.29,37.28,37.28,1400.0,30.923,30.9313,30.923,30.923,1400.0
2007-04-09 14:30:00,37.28,37.28,37.26,37.26,4300.0,30.923,30.923,30.9064,30.9064,4300.0
2007-04-09 14:35:00,37.27,37.27,37.26,37.26,1300.0,30.9147,30.9147,30.9064,30.9064,1300.0
2007-04-09 14:40:00,37.26,37.27,37.25,37.27,1100.0,30.9064,30.9147,30.8981,30.9147,1100.0
2007-04-09 14:45:00,37.26,37.27,37.25,37.26,8000.0,30.9064,30.9147,30.8981,30.9064,8000.0
2007-04-09 14:50:00,37.25,37.26,37.24,37.25,4800.0,30.8981,30.9064,30.8898,30.8981,4800.0
2007-04-09 14:55:00,37.24,37.29,37.24,37.26,4800.0,30.8898,30.9313,30.8898,30.9064,4800.0
2007-04-09 15:00:00,37.26,37.26,37.25,37.25,2800.0,30.9064,30.9064,30.8981,30.8981,2800.0
2007-04-09 15:05:00,37.26,37.27,37.25,37.27,4300.0,30.9064,30.9147,30.8981,30.9147,4300.0
2007-04-09 15:10:00,37.26,37.26,37.25,37.25,800.0,30.9064,30.9064,30.8981,30.8981,800.0
2007-04-09 15:15:00,37.27,37.27,37.26,37.27,4400.0,30.9147,30.9147,30.9064,30.9147,4400.0
2007-04-09 15:20:00,37.28,37.28,37.26,37.26,2500.0,30.923,30.923,30.9064,30.9064,2500.0
2007-04-09 15:25:00,37.26,37.28,37.26,37.26,4300.0,30.9064,30.923,30.9064,30.9064,4300.0
2007-04-09 15:30:00,37.27,37.27,37.26,37.26,1200.0,30.9147,30.9147,30.9064,30.9064,1200.0
2007-04-09 15:35:00,37.26,37.27,37.25,37.26,7500.0,30.9064,30.9147,30.8981,30.9064,7500.0
2007-04-09 15:40:00,37.27,37.27,37.25,37.27,3500.0,30.9147,30.9147,30.8981,30.9147,3500.0
2007-04-09 15:45:00,37.26,37.26,37.24,37.24,6300.0,30.9064,30.9064,30.8898,30.8898,6300.0
2007-04-09 15:50:00,37.24,37.26,37.22,37.24,16400.0,30.8898,30.9064,30.8732,30.8898,16400.0
2007-04-09 15:55:00,37.24,37.27,37.23,37.27,18800.0,30.8898,30.9147,30.8815,30.9147,18800.0
2007-04-10 09:30:00,37.35,37.51,37.3,37.36,10300.0,30.981,31.1137,30.9396,30.9893,10300.0
2007-04-10 09:35:00,37.42,37.51,37.35,37.49,10900.0,31.0391,31.1137,30.981,31.0972,10900.0
2007-04-10 09:40:00,37.43,37.44,37.42,37.44,1700.0,31.0474,31.0557,31.0391,31.0557,1700.0
2007-04-10 09:45:00,37.42,37.42,37.4,37.42,10400.0,31.0391,31.0391,31.0225,31.0391,10400.0
2007-04-10 09:50:00,37.41,37.42,37.39,37.39,3000.0,31.0308,31.0391,31.0142,31.0142,3000.0
2007-04-10 09:55:00,37.39,37.4,37.37,37.4,2600.0,31.0142,31.0225,30.9976,31.0225,2600.0
2007-04-10 10:00:00,37.41,37.41,37.4,37.4,900.0,31.0308,31.0308,31.0225,31.0225,900.0
2007-04-10 10:05:00,37.4,37.4,37.35,37.36,4500.0,31.0225,31.0225,30.981,30.9893,4500.0
2007-04-10 10:10:00,37.36,37.39,37.36,37.39,2900.0,30.9893,31.0142,30.9893,31.0142,2900.0
2007-04-10 10:15:00,37.39,37.41,37.38,37.4,8300.0,31.0142,31.0308,31.0059,31.0225,8300.0
2007-04-10 10:20:00,37.41,37.42,37.4,37.41,3200.0,31.0308,31.0391,31.0225,31.0308,3200.0
2007-04-10 10:25:00,37.41,37.42,37.4,37.41,700.0,31.0308,31.0391,31.0225,31.0308,700.0
2007-04-10 10:30:00,37.41,37.43,37.41,37.43,1600.0,31.0308,31.0474,31.0308,31.0474,1600.0
2007-04-10 10:35:00,37.42,37.42,37.39,37.4,9500.0,31.0391,31.0391,31.0142,31.0225,9500.0
2007-04-10 10:40:00,37.42,37.44,37.41,37.43,10100.0,31.0391,31.0557,31.0308,31.0474,10100.0
2007-04-10 10:45:00,37.43,37.44,37.42,37.44,2700.0,31.0474,31.0557,31.0391,31.0557,2700.0
2007-04-10 10:50:00,37.44,37.46,37.44,37.45,7000.0,31.0557,31.0723,31.0557,31.064,7000.0
2007-04-10 10:55:00,37.44,37.45,37.42,37.42,6200.0,31.0557,31.064,31.0391,31.0391,6200.0
2007-04-10 11:00:00,37.42,37.44,37.42,37.43,46800.0,31.0391,31.0557,31.0391,31.0474,46800.0
2007-04-10 11:05:00,37.43,37.43,37.4,37.4,2300.0,31.0474,31.0474,31.0225,31.0225,2300.0
2007-04-10 11:10:00,37.4,37.4,37.37,37.39,4200.0,31.0225,31.0225,30.9976,31.0142,4200.0
2007-04-10 11:15:00,37.39,37.4,37.38,37.39,1100.0,31.0142,31.0225,31.0059,31.0142,1100.0
2007-04-10 11:20:00,37.39,37.4,37.38,37.4,1700.0,31.0142,31.0225,31.0059,31.0225,1700.0
2007-04-10 11:25:00,37.39,37.4,37.37,37.39,4700.0,31.0142,31.0225,30.9976,31.0142,4700.0
2007-04-10 11:30:00,37.39,37.39,37.39,37.39,800.0,31.0142,31.0142,31.0142,31.0142,800.0
2007-04-10 11:35:00,37.38,37.4,37.37,37.39,7200.0,31.0059,31.0225,30.9976,31.0142,7200.0
2007-04-10 11:40:00,37.38,37.38,37.37,37.38,1800.0,31.0059,31.0059,30.9976,31.0059,1800.0
2007-04-10 11:45:00,37.38,37.4,37.35,37.39,8700.0,31.0059,31.0225,30.981,31.0142,8700.0
2007-04-10 11:50:00,37.38,37.39,37.37,37.38,2800.0,31.0059,31.0142,30.9976,31.0059,2800.0
2007-04-10 11:55:00,37.38,37.38,37.37,37.37,1400.0,31.0059,31.0059,30.9976,30.9976,1400.0
2007-04-10 12:00:00,37.39,37.41,37.39,37.4,15000.0,31.0142,31.0308,31.0142,31.0225,15000.0
2007-04-10 12:05:00,37.4,37.4,37.38,37.39,24100.0,31.0225,31.0225,31.0059,31.0142,24100.0
2007-04-10 12:10:00,37.4,37.41,37.4,37.41,4400.0,31.0225,31.0308,31.0225,31.0308,4400.0
2007-04-10 12:15:00,37.39,37.4,37.38,37.38,3700.0,31.0142,31.0225,31.0059,31.0059,3700.0
2007-04-10 12:20:00,37.39,37.4,37.38,37.39,7500.0,31.0142,31.0225,31.0059,31.0142,7500.0
2007-04-10 12:25:00,37.39,37.4,37.38,37.4,1000.0,31.0142,31.0225,31.0059,31.0225,1000.0
2007-04-10 12:30:00,37.39,37.39,37.37,37.37,2200.0,31.0142,31.0142,30.9976,30.9976,2200.0
2007-04-10 12:35:00,37.37,37.37,37.35,37.35,2900.0,30.9976,30.9976,30.981,30.981,2900.0
2007-04-10 12:40:00,37.36,37.39,37.35,37.39,6000.0,30.9893,31.0142,30.981,31.0142,6000.0
2007-04-10 12:45:00,37.39,37.39,37.37,37.39,1200.0,31.0142,31.0142,30.9976,31.0142,1200.0
2007-04-10 12:50:00,37.38,37.39,37.37,37.37,8200.0,31.0059,31.0142,30.9976,30.9976,8200.0
2007-04-10 12:55:00,37.37,37.4,37.37,37.39,11000.0,30.9976,31.0225,30.9976,31.0142,11000.0
2007-04-10 13:00:00,37.39,37.4,37.38,37.38,2200.0,31.0142,31.0225,31.0059,31.0059,2200.0
2007-04-10 13:05:00,37.38,37.38,37.38,37.38,2400.0,31.0059,31.0059,31.0059,31.0059,2400.0
2007-04-10 13:10:00,37.38,37.38,37.37,37.37,3400.0,31.0059,31.0059,30.9976,30.9976,3400.0
2007-04-10 13:15:00,37.37,37.38,37.37,37.37,8000.0,30.9976,31.0059,30.9976,30.9976,8000.0
2007-04-10 13:20:00,37.37,37.4,37.37,37.38,4900.0,30.9976,31.0225,30.9976,31.0059,4900.0
2007-04-10 13:25:00,37.38,37.39,37.35,37.37,10200.0,31.0059,31.0142,30.981,30.9976,10200.0
2007-04-10 13:30:00,37.35,37.36,37.35,37.35,6100.0,30.981,30.9893,30.981,30.981,6100.0
2007-04-10 13:35:00,37.34,37.36,37.33,37.36,8700.0,30.9727,30.9893,30.9644,30.9893,8700.0
2007-04-10 13:40:00,37.36,37.39,37.36,37.37,8000.0,30.9893,31.0142,30.9893,30.9976,8000.0
2007-04-10 13:45:00,37.39,37.39,37.34,37.35,15200.0,31.0142,31.0142,30.9727,30.981,15200.0
2007-04-10 13:50:00,37.36,37.36,37.34,37.34,5800.0,30.9893,30.9893,30.9727,30.9727,5800.0
2007-04-10 13:55:00,37.35,37.35,37.33,37.33,3500.0,30.981,30.981,30.9644,30.9644,3500.0
2007-04-10 14:00:00,37.33,37.35,37.33,37.35,8700.0,30.9644,30.981,30.9644,30.981,8700.0
2007-04-10 14:05:00,37.36,37.36,37.33,37.35,13100.0,30.9893,30.9893,30.9644,30.981,13100.0
2007-04-10 14:10:00,37.36,37.39,37.34,37.34,5600.0,30.9893,31.0142,30.9727,30.9727,5600.0
2007-04-10 14:15:00,37.36,37.36,37.34,37.36,3200.0,30.9893,30.9893,30.9727,30.9893,3200.0
2007-04-10 14:20:00,37.37,37.38,37.37,37.38,5400.0,30.9976,31.0059,30.9976,31.0059,5400.0
2007-04-10 14:25:00,37.38,37.39,37.35,37.35,6000.0,31.0059,31.0142,30.981,30.981,6000.0
2007-04-10 14:30:00,37.37,37.38,37.35,37.35,3700.0,30.9976,31.0059,30.981,30.981,3700.0
2007-04-10 14:35:00,37.35,37.38,37.35,37.37,2200.0,30.981,31.0059,30.981,30.9976,2200.0
2007-04-10 14:40:00,37.36,37.37,37.34,37.34,3100.0,30.9893,30.9976,30.9727,30.9727,3100.0
2007-04-10 14:45:00,37.34,37.36,37.34,37.34,9700.0,30.9727,30.9893,30.9727,30.9727,9700.0
2007-04-10 14:50:00,37.34,37.36,37.33,37.34,5400.0,30.9727,30.9893,30.9644,30.9727,5400.0
2007-04-10 14:55:00,37.33,37.35,37.33,37.35,8100.0,30.9644,30.981,30.9644,30.981,8100.0
2007-04-10 15:00:00,37.33,37.35,37.33,37.34,8800.0,30.9644,30.981,30.9644,30.9727,8800.0
2007-04-10 15:05:00,37.35,37.35,37.34,37.35,7500.0,30.981,30.981,30.9727,30.981,7500.0
2007-04-10 15:10:00,37.35,37.36,37.33,37.34,6500.0,30.981,30.9893,30.9644,30.9727,6500.0
2007-04-10 15:15:00,37.34,37.35,37.33,37.35,12000.0,30.9727,30.981,30.9644,30.981,12000.0
2007-04-10 15:20:00,37.34,37.35,37.31,37.33,22700.0,30.9727,30.981,30.9478,30.9644,22700.0
2007-04-10 15:25:00,37.33,37.34,37.3,37.32,18200.0,30.9644,30.9727,30.9396,30.9561,18200.0
2007-04-10 15:30:00,37.32,37.33,37.32,37.33,5900.0,30.9561,30.9644,30.9561,30.9644,5900.0
2007-04-10 15:35:00,37.32,37.34,37.32,37.33,5400.0,30.9561,30.9727,30.9561,30.9644,5400.0
2007-04-10 15:40:00,37.33,37.34,37.33,37.33,7000.0,30.9644,30.9727,30.9644,30.9644,7000.0
2007-04-10 15:45:00,37.33,37.34,37.33,37.33,10800.0,30.9644,30.9727,30.9644,30.9644,10800.0
2007-04-10 15:50:00,37.33,37.34,37.32,37.34,7000.0,30.9644,30.9727,30.9561,30.9727,7000.0
2007-04-10 15:55:00,37.34,37.37,37.34,37.36,10100.0,30.9727,30.9976,30.9727,30.9893,10100.0
2007-04-11 09:30:00,37.3,37.33,37.3,37.3,13500.0,30.9396,30.9644,30.9396,30.9396,13500.0
2007-04-11 09:35:00,37.32,37.32,37.3,37.3,500.0,30.9561,30.9561,30.9396,30.9396,500.0
2007-04-11 09:40:00,37.29,37.31,37.29,37.3,4500.0,30.9313,30.9478,30.9313,30.9396,4500.0
2007-04-11 09:45:00,37.29,37.3,37.27,37.29,2500.0,30.9313,30.9396,30.9147,30.9313,2500.0
2007-04-11 09:50:00,37.28,37.29,37.26,37.26,4000.0,30.923,30.9313,30.9064,30.9064,4000.0
2007-04-11 09:55:00,37.26,37.27,37.26,37.26,1900.0,30.9064,30.9147,30.9064,30.9064,1900.0
2007-04-11 10:00:00,37.27,37.3,37.26,37.29,2800.0,30.9147,30.9396,30.9064,30.9313,2800.0
2007-04-11 10:05:00,37.3,37.31,37.29,37.3,2700.0,30.9396,30.9478,30.9313,30.9396,2700.0
2007-04-11 10:10:00,37.31,37.32,37.28,37.28,3700.0,30.9478,30.9561,30.923,30.923,3700.0
2007-04-11 10:15:00,37.28,37.29,37.25,37.25,5400.0,30.923,30.9313,30.8981,30.8981,5400.0
2007-04-11 10:20:00,37.25,37.26,37.25,37.25,21800.0,30.8981,30.9064,30.8981,30.8981,21800.0
2007-04-11 10:25:00,37.26,37.26,37.25,37.25,2100.0,30.9064,30.9064,30.8981,30.8981,2100.0
2007-04-11 10:30:00,37.25,37.27,37.25,37.26,3000.0,30.8981,30.9147,30.8981,30.9064,3000.0
2007-04-11 10:35:00,37.27,37.27,37.26,37.26,2100.0,30.9147,30.9147,30.9064,30.9064,2100.0
2007-04-11 10:40:00,37.26,37.26,37.25,37.25,45900.0,30.9064,30.9064,30.8981,30.8981,45900.0
2007-04-11 10:45:00,37.25,37.28,37.21,37.28,35900.0,30.8981,30.923,30.8649,30.923,35900.0
2007-04-11 10:50:00,37.27,37.3,37.23,37.26,7600.0,30.9147,30.9396,30.8815,30.9064,7600.0
2007-04-11 10:55:00,37.25,37.27,37.25,37.27,4400.0,30.8981,30.9147,30.8981,30.9147,4400.0
2007-04-11 11:00:00,37.27,37.28,37.26,37.26,8800.0,30.9147,30.923,30.9064,30.9064,8800.0
2007-04-11 11:05:00,37.26,37.26,37.25,37.25,7900.0,30.9064,30.9064,30.8981,30.8981,7900.0
2007-04-11 11:10:00,37.25,37.26,37.25,37.26,1800.0,30.8981,30.9064,30.8981,30.9064,1800.0
2007-04-11 11:15:00,37.27,37.27,37.25,37.26,18200.0,30.9147,30.9147,30.8981,30.9064,18200.0
2007-04-11 11:20:00,37.26,37.27,37.25,37.27,3700.0,30.9064,30.9147,30.8981,30.9147,3700.0
2007-04-11 11:25:00,37.25,37.26,37.25,37.25,4900.0,30.8981,30.9064,30.8981,30.8981,4900.0
2007-04-11 11:30:00,37.26,37.26,37.23,37.25,30100.0,30.9064,30.9064,30.8815,30.8981,30100.0
2007-04-11 11:35:00,37.25,37.25,37.22,37.24,22600.0,30.8981,30.8981,30.8732,30.8898,22600.0
2007-04-11 11:40:00,37.24,37.24,37.23,37.23,2500.0,30.8898,30.8898,30.8815,30.8815,2500.0
2007-04-11 11:45:00,37.24,37.24,37.23,37.23,1300.0,30.8898,30.8898,30.8815,30.8815,1300.0
2007-04-11 11:50:00,37.23,37.24,37.21,37.21,22400.0,30.8815,30.8898,30.8649,30.8649,22400.0
2007-04-11 11:55:00,37.22,37.26,37.22,37.26,19100.0,30.8732,30.9064,30.8732,30.9064,19100.0
2007-04-11 12:00:00,37.27,37.28,37.26,37.27,9400.0,30.9147,30.923,30.9064,30.9147,9400.0
2007-04-11 12:05:00,37.26,37.27,37.25,37.26,8100.0,30.9064,30.9147,30.8981,30.9064,8100.0
2007-04-11 12:10:00,37.26,37.26,37.25,37.25,2500.0,30.9064,30.9064,30.8981,30.8981,2500.0
2007-04-11 12:15:00,37.25,37.25,37.25,37.25,3800.0,30.8981,30.8981,30.8981,30.8981,3800.0
2007-04-11 12:20:00,37.25,37.26,37.25,37.26,6600.0,30.8981,30.9064,30.8981,30.9064,6600.0
2007-04-11 12:25:00,37.26,37.26,37.25,37.25,2000.0,30.9064,30.9064,30.8981,30.8981,2000.0
2007-04-11 12:30:00,37.25,37.26,37.25,37.25,19900.0,30.8981,30.9064,30.8981,30.8981,19900.0
2007-04-11 12:35:00,37.25,37.25,37.25,37.25,300.0,30.8981,30.8981,30.8981,30.8981,300.0
2007-04-11 12:40:00,37.26,37.26,37.25,37.25,3600.0,30.9064,30.9064,30.8981,30.8981,3600.0
2007-04-11 12:45:00,37.25,37.26,37.24,37.26,8000.0,30.8981,30.9064,30.8898,30.9064,8000.0
2007-04-11 12:50:00,37.26,37.27,37.25,37.25,4000.0,30.9064,30.9147,30.8981,30.8981,4000.0
2007-04-11 12:55:00,37.26,37.27,37.25,37.26,1500.0,30.9064,30.9147,30.8981,30.9064,1500.0
2007-04-11 13:00:00,37.27,37.27,37.24,37.25,22900.0,30.9147,30.9147,30.8898,30.8981,22900.0
2007-04-11 13:05:00,37.25,37.29,37.24,37.29,23200.0,30.8981,30.9313,30.8898,30.9313,23200.0
2007-04-11 13:10:00,37.29,37.3,37.25,37.25,20400.0,30.9313,30.9396,30.8981,30.8981,20400.0
2007-04-11 13:15:00,37.25,37.26,37.24,37.26,16600.0,30.8981,30.9064,30.8898,30.9064,16600.0
2007-04-11 13:20:00,37.25,37.27,37.25,37.25,12900.0,30.8981,30.9147,30.8981,30.8981,12900.0
2007-04-11 13:25:00,37.25,37.26,37.25,37.25,5600.0,30.8981,30.9064,30.8981,30.8981,5600.0
2007-04-11 13:30:00,37.25,37.27,37.24,37.27,37200.0,30.8981,30.9147,30.8898,30.9147,37200.0
2007-04-11 13:35:00,37.28,37.28,37.26,37.26,1800.0,30.923,30.923,30.9064,30.9064,1800.0
2007-04-11 13:40:00,37.26,37.27,37.25,37.25,1300.0,30.9064,30.9147,30.8981,30.8981,1300.0
2007-04-11 13:45:00,37.26,37.26,37.25,37.25,1100.0,30.9064,30.9064,30.8981,30.8981,1100.0
2007-04-11 13:50:00,37.26,37.26,37.25,37.26,1700.0,30.9064,30.9064,30.8981,30.9064,1700.0
2007-04-11 13:55:00,37.25,37.27,37.24,37.27,19700.0,30.8981,30.9147,30.8898,30.9147,19700.0
2007-04-11 14:00:00,37.25,37.28,37.21,37.26,25000.0,30.8981,30.923,30.8649,30.9064,25000.0
2007-04-11 14:05:00,37.26,37.28,37.23,37.28,14900.0,30.9064,30.923,30.8815,30.923,14900.0
2007-04-11 14:10:00,37.27,37.28,37.25,37.27,17200.0,30.9147,30.923,30.8981,30.9147,17200.0
2007-04-11 14:15:00,37.28,37.29,37.23,37.26,26100.0,30.923,30.9313,30.8815,30.9064,26100.0
2007-04-11 14:20:00,37.26,37.27,37.25,37.25,13500.0,30.9064,30.9147,30.8981,30.8981,13500.0
2007-04-11 14:25:00,37.25,37.26,37.24,37.26,26200.0,30.8981,30.9064,30.8898,30.9064,26200.0
2007-04-11 14:30:00,37.24,37.26,37.24,37.25,6700.0,30.8898,30.9064,30.8898,30.8981,6700.0
2007-04-11 14:35:00,37.25,37.25,37.2,37.25,16900.0,30.8981,30.8981,30.8566,30.8981,16900.0
2007-04-11 14:40:00,37.24,37.25,37.24,37.24,19700.0,30.8898,30.8981,30.8898,30.8898,19700.0
2007-04-11 14:45:00,37.23,37.26,37.23,37.25,15000.0,30.8815,30.9064,30.8815,30.8981,15000.0
2007-04-11 14:50:00,37.24,37.26,37.23,37.25,10000.0,30.8898,30.9064,30.8815,30.8981,10000.0
2007-04-11 14:55:00,37.26,37.26,37.25,37.26,2300.0,30.9064,30.9064,30.8981,30.9064,2300.0
2007-04-11 15:00:00,37.26,37.28,37.24,37.27,27800.0,30.9064,30.923,30.8898,30.9147,27800.0
2007-04-11 15:05:00,37.27,37.28,37.25,37.25,7500.0,30.9147,30.923,30.8981,30.8981,7500.0
2007-04-11 15:10:00,37.25,37.26,37.24,37.25,6000.0,30.8981,30.9064,30.8898,30.8981,6000.0
2007-04-11 15:15:00,37.26,37.26,37.24,37.25,5900.0,30.9064,30.9064,30.8898,30.8981,5900.0
2007-04-11 15:20:00,37.24,37.26,37.24,37.25,8600.0,30.8898,30.9064,30.8898,30.8981,8600.0
2007-04-11 15:25:00,37.25,37.26,37.23,37.25,5900.0,30.8981,30.9064,30.8815,30.8981,5900.0
2007-04-11 15:30:00,37.24,37.25,37.23,37.25,6000.0,30.8898,30.8981,30.8815,30.8981,6000.0
2007-04-11 15:35:00,37.25,37.25,37.24,37.24,7900.0,30.8981,30.8981,30.8898,30.8898,7900.0
2007-04-11 15:40:00,37.24,37.25,37.23,37.24,9000.0,30.8898,30.8981,30.8815,30.8898,9000.0
2007-04-11 15:45:00,37.24,37.24,37.18,37.22,39600.0,30.8898,30.8898,30.84,30.8732,39600.0
2007-04-11 15:50:00,37.2,37.24,37.2,37.23,16500.0,30.8566,30.8898,30.8566,30.8815,16500.0
2007-04-11 15:55:00,37.23,37.25,37.22,37.25,29300.0,30.8815,30.8981,30.8732,30.8981,29300.0
2007-04-12 09:30:00,37.33,37.34,37.25,37.3,31300.0,30.9644,30.9727,30.8981,30.9396,31300.0
2007-04-12 09:35:00,37.26,37.33,37.25,37.3,6000.0,30.9064,30.9644,30.8981,30.9396,6000.0
2007-04-12 09:40:00,37.32,37.37,37.3,37.31,7600.0,30.9561,30.9976,30.9396,30.9478,7600.0
2007-04-12 09:45:00,37.33,37.33,37.3,37.31,12200.0,30.9644,30.9644,30.9396,30.9478,12200.0
2007-04-12 09:50:00,37.31,37.33,37.3,37.3,6200.0,30.9478,30.9644,30.9396,30.9396,6200.0
2007-04-12 09:55:00,37.3,37.31,37.29,37.31,7000.0,30.9396,30.9478,30.9313,30.9478,7000.0
2007-04-12 10:00:00,37.31,37.33,37.3,37.32,6800.0,30.9478,30.9644,30.9396,30.9561,6800.0
2007-04-12 10:05:00,37.31,37.34,37.3,37.32,6100.0,30.9478,30.9727,30.9396,30.9561,6100.0
2007-04-12 10:10:00,37.31,37.31,37.29,37.31,10300.0,30.9478,30.9478,30.9313,30.9478,10300.0
2007-04-12 10:15:00,37.31,37.31,37.29,37.31,5600.0,30.9478,30.9478,30.9313,30.9478,5600.0
2007-04-12 10:20:00,37.31,37.37,37.3,37.35,13600.0,30.9478,30.9976,30.9396,30.981,13600.0
2007-04-12 10:25:00,37.37,37.42,37.36,37.42,4900.0,30.9976,31.0391,30.9893,31.0391,4900.0
2007-04-12 10:30:00,37.4,37.44,37.4,37.42,5100.0,31.0225,31.0557,31.0225,31.0391,5100.0
2007-04-12 10:35:00,37.43,37.44,37.42,37.42,4100.0,31.0474,31.0557,31.0391,31.0391,4100.0
2007-04-12 10:40:00,37.42,37.44,37.41,37.44,8400.0,31.0391,31.0557,31.0308,31.0557,8400.0
2007-04-12 10:45:00,37.43,37.49,37.43,37.47,15400.0,31.0474,31.0972,31.0474,31.0806,15400.0
2007-04-12 10:50:00,37.49,37.58,37.48,37.57,22200.0,31.0972,31.1718,31.0889,31.1635,22200.0
2007-04-12 10:55:00,37.57,37.59,37.56,37.59,8700.0,31.1635,31.1801,31.1552,31.1801,8700.0
2007-04-12 11:00:00,37.58,37.62,37.58,37.59,18100.0,31.1718,31.205,31.1718,31.1801,18100.0
2007-04-12 11:05:00,37.59,37.61,37.58,37.61,9700.0,31.1801,31.1967,31.1718,31.1967,9700.0
2007-04-12 11:10:00,37.6,37.61,37.6,37.6,8100.0,31.1884,31.1967,31.1884,31.1884,8100.0
2007-04-12 11:15:00,37.6,37.6,37.56,37.57,4800.0,31.1884,31.1884,31.1552,31.1635,4800.0
2007-04-12 11:20:00,37.56,37.61,37.52,37.52,30300.0,31.1552,31.1967,31.122,31.122,30300.0
2007-04-12 11:25:00,37.51,37.53,37.5,37.51,4800.0,31.1137,31.1303,31.1054,31.1137,4800.0
2007-04-12 11:30:00,37.5,37.54,37.49,37.53,10100.0,31.1054,31.1386,31.0972,31.1303,10100.0
2007-04-12 11:35:00,37.53,37.53,37.5,37.5,5100.0,31.1303,31.1303,31.1054,31.1054,5100.0
2007-04-12 11:40:00,37.5,37.51,37.49,37.5,8100.0,31.1054,31.1137,31.0972,31.1054,8100.0
2007-04-12 11:45:00,37.5,37.5,37.48,37.5,1900.0,31.1054,31.1054,31.0889,31.1054,1900.0
2007-04-12 11:50:00,37.49,37.5,37.48,37.48,4100.0,31.0972,31.1054,31.0889,31.0889,4100.0
2007-04-12 11:55:00,37.5,37.5,37.49,37.5,1900.0,31.1054,31.1054,31.0972,31.1054,1900.0
2007-04-12 12:00:00,37.5,37.53,37.49,37.52,14500.0,31.1054,31.1303,31.0972,31.122,14500.0
2007-04-12 12:05:00,37.53,37.57,37.53,37.54,4700.0,31.1303,31.1635,31.1303,31.1386,4700.0
2007-04-12 12:10:00,37.54,37.54,37.52,37.53,1900.0,31.1386,31.1386,31.122,31.1303,1900.0
2007-04-12 12:15:00,37.54,37.56,37.54,37.54,1500.0,31.1386,31.1552,31.1386,31.1386,1500.0
2007-04-12 12:20:00,37.54,37.56,37.54,37.55,4000.0,31.1386,31.1552,31.1386,31.1469,4000.0
2007-04-12 12:25:00,37.56,37.56,37.52,37.54,8100.0,31.1552,31.1552,31.122,31.1386,8100.0
2007-04-12 12:30:00,37.52,37.52,37.5,37.52,2100.0,31.122,31.122,31.1054,31.122,2100.0
2007-04-12 12:35:00,37.51,37.52,37.51,37.52,4000.0,31.1137,31.122,31.1137,31.122,4000.0
2007-04-12 12:40:00,37.52,37.52,37.51,37.51,5500.0,31.122,31.122,31.1137,31.1137,5500.0
2007-04-12 12:45:00,37.51,37.52,37.51,37.52,4800.0,31.1137,31.122,31.1137,31.122,4800.0
2007-04-12 12:50:00,37.52,37.52,37.51,37.51,2700.0,31.122,31.122,31.1137,31.1137,2700.0
2007-04-12 12:55:00,37.52,37.52,37.51,37.51,800.0,31.122,31.122,31.1137,31.1137,800.0
2007-04-12 13:00:00,37.52,37.52,37.51,37.51,2700.0,31.122,31.122,31.1137,31.1137,2700.0
2007-04-12 13:05:00,37.52,37.53,37.51,37.51,7200.0,31.122,31.1303,31.1137,31.1137,7200.0
2007-04-12 13:10:00,37.51,37.51,37.5,37.5,5300.0,31.1137,31.1137,31.1054,31.1054,5300.0
2007-04-12 13:15:00,37.5,37.5,37.49,37.5,2100.0,31.1054,31.1054,31.0972,31.1054,2100.0
2007-04-12 13:20:00,37.5,37.5,37.5,37.5,2200.0,31.1054,31.1054,31.1054,31.1054,2200.0
2007-04-12 13:25:00,37.5,37.5,37.5,37.5,1500.0,31.1054,31.1054,31.1054,31.1054,1500.0
2007-04-12 13:30:00,37.5,37.53,37.49,37.53,7600.0,31.1054,31.1303,31.0972,31.1303,7600.0
2007-04-12 13:35:00,37.53,37.53,37.5,37.51,5700.0,31.1303,31.1303,31.1054,31.1137,5700.0
2007-04-12 13:40:00,37.52,37.54,37.52,37.53,1900.0,31.122,31.1386,31.122,31.1303,1900.0
2007-04-12 13:45:00,37.53,37.53,37.52,37.53,3400.0,31.1303,31.1303,31.122,31.1303,3400.0
2007-04-12 13:50:00,37.53,37.53,37.51,37.53,6600.0,31.1303,31.1303,31.1137,31.1303,6600.0
2007-04-12 13:55:00,37.53,37.53,37.5,37.52,3600.0,31.1303,31.1303,31.1054,31.122,3600.0
2007-04-12 14:00:00,37.53,37.53,37.51,37.52,11600.0,31.1303,31.1303,31.1137,31.122,11600.0
2007-04-12 14:05:00,37.54,37.59,37.53,37.58,27700.0,31.1386,31.1801,31.1303,31.1718,27700.0
2007-04-12 14:10:00,37.58,37.6,37.53,37.6,38100.0,31.1718,31.1884,31.1303,31.1884,38100.0
2007-04-12 14:15:00,37.6,37.66,37.6,37.66,19300.0,31.1884,31.2382,31.1884,31.2382,19300.0
2007-04-12 14:20:00,37.67,37.75,37.67,37.73,49700.0,31.2465,31.3128,31.2465,31.2962,49700.0
2007-04-12 14:25:00,37.71,37.73,37.66,37.68,15800.0,31.2796,31.2962,31.2382,31.2548,15800.0
2007-04-12 14:30:00,37.68,37.68,37.66,37.67,5300.0,31.2548,31.2548,31.2382,31.2465,5300.0
2007-04-12 14:35:00,37.67,37.67,37.63,37.65,8100.0,31.2465,31.2465,31.2133,31.2299,8100.0
2007-04-12 14:40:00,37.65,37.65,37.61,37.61,28000.0,31.2299,31.2299,31.1967,31.1967,28000.0
2007-04-12 14:45:00,37.62,37.63,37.57,37.59,12500.0,31.205,31.2133,31.1635,31.1801,12500.0
2007-04-12 14:50:00,37.58,37.6,37.51,37.54,24100.0,31.1718,31.1884,31.1137,31.1386,24100.0
2007-04-12 14:55:00,37.52,37.54,37.5,37.51,37400.0,31.122,31.1386,31.1054,31.1137,37400.0
2007-04-12 15:00:00,37.5,37.54,37.5,37.53,7400.0,31.1054,31.1386,31.1054,31.1303,7400.0
2007-04-12 15:05:00,37.53,37.54,37.52,37.54,5800.0,31.1303,31.1386,31.122,31.1386,5800.0
2007-04-12 15:10:00,37.54,37.54,37.53,37.53,3500.0,31.1386,31.1386,31.1303,31.1303,3500.0
2007-04-12 15:15:00,37.54,37.55,37.53,37.55,5100.0,31.1386,31.1469,31.1303,31.1469,5100.0
2007-04-12 15:20:00,37.54,37.54,37.49,37.5,230500.0,31.1386,31.1386,31.0972,31.1054,230500.0
2007-04-12 15:25:00,37.5,37.51,37.49,37.51,26700.0,31.1054,31.1137,31.0972,31.1137,26700.0
2007-04-12 15:30:00,37.51,37.52,37.49,37.5,12800.0,31.1137,31.122,31.0972,31.1054,12800.0
2007-04-12 15:35:00,37.5,37.56,37.5,37.56,12700.0,31.1054,31.1552,31.1054,31.1552,12700.0
2007-04-12 15:40:00,37.55,37.56,37.54,37.54,11500.0,31.1469,31.1552,31.1386,31.1386,11500.0
2007-04-12 15:45:00,37.54,37.54,37.52,37.52,28000.0,31.1386,31.1386,31.122,31.122,28000.0
2007-04-12 15:50:00,37.53,37.59,37.53,37.59,11400.0,31.1303,31.1801,31.1303,31.1801,11400.0
2007-04-12 15:55:00,37.58,37.62,37.58,37.6,9900.0,31.1718,31.205,31.1718,31.1884,9900.0
2007-04-13 09:30:00,37.62,37.75,37.58,37.74,9200.0,31.205,31.3128,31.1718,31.3045,9200.0
2007-04-13 09:35:00,37.74,37.74,37.58,37.58,5000.0,31.3045,31.3045,31.1718,31.1718,5000.0
2007-04-13 09:40:00,37.6,37.63,37.54,37.57,6000.0,31.1884,31.2133,31.1386,31.1635,6000.0
2007-04-13 09:45:00,37.55,37.64,37.55,37.6,84800.0,31.1469,31.2216,31.1469,31.1884,84800.0
2007-04-13 09:50:00,37.61,37.62,37.57,37.57,67000.0,31.1967,31.205,31.1635,31.1635,67000.0
2007-04-13 09:55:00,37.59,37.59,37.54,37.55,5300.0,31.1801,31.1801,31.1386,31.1469,5300.0
2007-04-13 10:00:00,37.53,37.54,37.46,37.49,47200.0,31.1303,31.1386,31.0723,31.0972,47200.0
2007-04-13 10:05:00,37.5,37.52,37.45,37.52,23900.0,31.1054,31.122,31.064,31.122,23900.0
2007-04-13 10:10:00,37.52,37.56,37.51,37.54,4100.0,31.122,31.1552,31.1137,31.1386,4100.0
2007-04-13 10:15:00,37.52,37.55,37.47,37.5,7200.0,31.122,31.1469,31.0806,31.1054,7200.0
2007-04-13 10:20:00,37.5,37.56,37.49,37.55,3900.0,31.1054,31.1552,31.0972,31.1469,3900.0
2007-04-13 10:25:00,37.57,37.59,37.53,37.53,3700.0,31.1635,31.1801,31.1303,31.1303,3700.0
2007-04-13 10:30:00,37.54,37.56,37.52,37.52,3500.0,31.1386,31.1552,31.122,31.122,3500.0
2007-04-13 10:35:00,37.51,37.6,37.51,37.59,9100.0,31.1137,31.1884,31.1137,31.1801,9100.0
2007-04-13 10:40:00,37.6,37.62,37.6,37.6,2100.0,31.1884,31.205,31.1884,31.1884,2100.0
2007-04-13 10:45:00,37.59,37.63,37.59,37.59,4700.0,31.1801,31.2133,31.1801,31.1801,4700.0
2007-04-13 10:50:00,37.59,37.6,37.57,37.57,1700.0,31.1801,31.1884,31.1635,31.1635,1700.0
2007-04-13 10:55:00,37.57,37.59,37.55,37.55,2600.0,31.1635,31.1801,31.1469,31.1469,2600.0
2007-04-13 11:00:00,37.55,37.58,37.55,37.57,4600.0,31.1469,31.1718,31.1469,31.1635,4600.0
2007-04-13 11:05:00,37.58,37.62,37.58,37.62,1500.0,31.1718,31.205,31.1718,31.205,1500.0
2007-04-13 11:10:00,37.6,37.6,37.59,37.59,1700.0,31.1884,31.1884,31.1801,31.1801,1700.0
2007-04-13 11:15:00,37.59,37.62,37.59,37.59,3000.0,31.1801,31.205,31.1801,31.1801,3000.0
2007-04-13 11:20:00,37.61,37.61,37.58,37.61,3700.0,31.1967,31.1967,31.1718,31.1967,3700.0
2007-04-13 11:25:00,37.6,37.6,37.59,37.59,2100.0,31.1884,31.1884,31.1801,31.1801,2100.0
2007-04-13 11:30:00,37.6,37.61,37.56,37.57,3900.0,31.1884,31.1967,31.1552,31.1635,3900.0
2007-04-13 11:35:00,37.57,37.57,37.53,37.53,6100.0,31.1635,31.1635,31.1303,31.1303,6100.0
2007-04-13 11:40:00,37.53,37.55,37.53,37.54,5300.0,31.1303,31.1469,31.1303,31.1386,5300.0
2007-04-13 11:45:00,37.54,37.56,37.54,37.55,3400.0,31.1386,31.1552,31.1386,31.1469,3400.0
2007-04-13 11:50:00,37.56,37.56,37.55,37.55,3900.0,31.1552,31.1552,31.1469,31.1469,3900.0
2007-04-13 11:55:00,37.54,37.56,37.51,37.51,4300.0,31.1386,31.1552,31.1137,31.1137,4300.0
2007-04-13 12:00:00,37.52,37.53,37.51,37.51,2100.0,31.122,31.1303,31.1137,31.1137,2100.0
2007-04-13 12:05:00,37.5,37.53,37.5,37.52,5600.0,31.1054,31.1303,31.1054,31.122,5600.0
2007-04-13 12:10:00,37.52,37.52,37.5,37.52,3300.0,31.122,31.122,31.1054,31.122,3300.0
2007-04-13 12:15:00,37.52,37.52,37.48,37.48,4700.0,31.122,31.122,31.0889,31.0889,4700.0
2007-04-13 12:20:00,37.49,37.52,37.48,37.52,12600.0,31.0972,31.122,31.0889,31.122,12600.0
2007-04-13 12:25:00,37.51,37.53,37.51,37.53,4500.0,31.1137,31.1303,31.1137,31.1303,4500.0
2007-04-13 12:30:00,37.53,37.53,37.52,37.53,600.0,31.1303,31.1303,31.122,31.1303,600.0
2007-04-13 12:35:00,37.53,37.54,37.52,37.53,10600.0,31.1303,31.1386,31.122,31.1303,10600.0
2007-04-13 12:40:00,37.53,37.53,37.52,37.52,2200.0,31.1303,31.1303,31.122,31.122,2200.0
2007-04-13 12:45:00,37.52,37.53,37.52,37.53,1200.0,31.122,31.1303,31.122,31.1303,1200.0
2007-04-13 12:50:00,37.52,37.53,37.52,37.53,3900.0,31.122,31.1303,31.122,31.1303,3900.0
2007-04-13 12:55:00,37.53,37.55,37.53,37.54,3200.0,31.1303,31.1469,31.1303,31.1386,3200.0
2007-04-13 13:00:00,37.54,37.55,37.54,37.54,1000.0,31.1386,31.1469,31.1386,31.1386,1000.0
2007-04-13 13:05:00,37.54,37.54,37.51,37.52,4900.0,31.1386,31.1386,31.1137,31.122,4900.0
2007-04-13 13:10:00,37.52,37.53,37.52,37.52,5700.0,31.122,31.1303,31.122,31.122,5700.0
2007-04-13 13:15:00,37.51,37.52,37.49,37.49,6700.0,31.1137,31.122,31.0972,31.0972,6700.0
2007-04-13 13:20:00,37.5,37.53,37.5,37.53,31800.0,31.1054,31.1303,31.1054,31.1303,31800.0
2007-04-13 13:25:00,37.52,37.6,37.5,37.59,107700.0,31.122,31.1884,31.1054,31.1801,107700.0
2007-04-13 13:30:00,37.61,37.62,37.54,37.56,26900.0,31.1967,31.205,31.1386,31.1552,26900.0
2007-04-13 13:35:00,37.56,37.56,37.54,37.55,3800.0,31.1552,31.1552,31.1386,31.1469,3800.0
2007-04-13 13:40:00,37.56,37.57,37.55,37.55,9800.0,31.1552,31.1635,31.1469,31.1469,9800.0
2007-04-13 13:45:00,37.55,37.57,37.55,37.56,35100.0,31.1469,31.1635,31.1469,31.1552,35100.0
2007-04-13 13:50:00,37.56,37.56,37.56,37.56,1000.0,31.1552,31.1552,31.1552,31.1552,1000.0
2007-04-13 13:55:00,37.56,37.57,37.55,37.57,3200.0,31.1552,31.1635,31.1469,31.1635,3200.0
2007-04-13 14:00:00,37.56,37.58,37.56,37.57,2400.0,31.1552,31.1718,31.1552,31.1635,2400.0
2007-04-13 14:05:00,37.57,37.57,37.55,37.57,5600.0,31.1635,31.1635,31.1469,31.1635,5600.0
2007-04-13 14:10:00,37.56,37.6,37.56,37.59,8100.0,31.1552,31.1884,31.1552,31.1801,8100.0
2007-04-13 14:15:00,37.59,37.6,37.59,37.59,3800.0,31.1801,31.1884,31.1801,31.1801,3800.0
2007-04-13 14:20:00,37.59,37.6,37.59,37.59,3100.0,31.1801,31.1884,31.1801,31.1801,3100.0
2007-04-13 14:25:00,37.59,37.6,37.59,37.59,6400.0,31.1801,31.1884,31.1801,31.1801,6400.0
2007-04-13 14:30:00,37.59,37.59,37.57,37.58,5400.0,31.1801,31.1801,31.1635,31.1718,5400.0
2007-04-13 14:35:00,37.57,37.58,37.57,37.58,800.0,31.1635,31.1718,31.1635,31.1718,800.0
2007-04-13 14:40:00,37.58,37.59,37.58,37.59,6800.0,31.1718,31.1801,31.1718,31.1801,6800.0
2007-04-13 14:45:00,37.59,37.6,37.57,37.57,13000.0,31.1801,31.1884,31.1635,31.1635,13000.0
2007-04-13 14:50:00,37.57,37.6,37.57,37.58,14800.0,31.1635,31.1884,31.1635,31.1718,14800.0
2007-04-13 14:55:00,37.59,37.6,37.58,37.58,3800.0,31.1801,31.1884,31.1718,31.1718,3800.0
2007-04-13 15:00:00,37.59,37.59,37.58,37.58,2400.0,31.1801,31.1801,31.1718,31.1718,2400.0
2007-04-13 15:05:00,37.58,37.6,37.58,37.59,16400.0,31.1718,31.1884,31.1718,31.1801,16400.0
2007-04-13 15:10:00,37.6,37.65,37.59,37.6,25300.0,31.1884,31.2299,31.1801,31.1884,25300.0
2007-04-13 15:15:00,37.61,37.61,37.59,37.6,10000.0,31.1967,31.1967,31.1801,31.1884,10000.0
2007-04-13 15:20:00,37.6,37.6,37.59,37.6,3000.0,31.1884,31.1884,31.1801,31.1884,3000.0
2007-04-13 15:25:00,37.6,37.6,37.59,37.59,4800.0,31.1884,31.1884,31.1801,31.1801,4800.0
2007-04-13 15:30:00,37.58,37.59,37.57,37.58,6800.0,31.1718,31.1801,31.1635,31.1718,6800.0
2007-04-13 15:35:00,37.58,37.59,37.56,37.58,8500.0,31.1718,31.1801,31.1552,31.1718,8500.0
2007-04-13 15:40:00,37.59,37.6,37.57,37.6,174800.0,31.1801,31.1884,31.1635,31.1884,174800.0
2007-04-13 15:45:00,37.59,37.6,37.57,37.6,28600.0,31.1801,31.1884,31.1635,31.1884,28600.0
2007-04-13 15:50:00,37.6,37.63,37.6,37.63,7100.0,31.1884,31.2133,31.1884,31.2133,7100.0
2007-04-13 15:55:00,37.63,37.63,37.62,37.62,8200.0,31.2133,31.2133,31.205,31.205,8200.0
2007-04-16 09:30:00,37.68,37.82,37.68,37.79,7000.0,31.2548,31.3709,31.2548,31.346,7000.0
2007-04-16 09:35:00,37.82,37.88,37.82,37.86,1900.0,31.3709,31.4206,31.3709,31.4041,1900.0
2007-04-16 09:40:00,37.88,37.97,37.88,37.97,8900.0,31.4206,31.4953,31.4206,31.4953,8900.0
2007-04-16 09:45:00,37.98,38.1,37.97,38.1,8800.0,31.5036,31.6031,31.4953,31.6031,8800.0
2007-04-16 09:50:00,38.08,38.09,37.98,38.0,14700.0,31.5865,31.5948,31.5036,31.5202,14700.0
2007-04-16 09:55:00,37.97,37.97,37.95,37.96,1500.0,31.4953,31.4953,31.4787,31.487,1500.0
2007-04-16 10:00:00,37.94,37.95,37.92,37.95,4800.0,31.4704,31.4787,31.4538,31.4787,4800.0
2007-04-16 10:05:00,37.94,37.98,37.92,37.98,4600.0,31.4704,31.5036,31.4538,31.5036,4600.0
2007-04-16 10:10:00,37.98,38.05,37.97,38.03,37200.0,31.5036,31.5617,31.4953,31.5451,37200.0
2007-04-16 10:15:00,38.03,38.05,37.97,38.04,60100.0,31.5451,31.5617,31.4953,31.5534,60100.0
2007-04-16 10:20:00,38.03,38.04,37.94,37.96,13200.0,31.5451,31.5534,31.4704,31.487,13200.0
2007-04-16 10:25:00,37.96,38.03,37.95,38.0,68300.0,31.487,31.5451,31.4787,31.5202,68300.0
2007-04-16 10:30:00,38.0,38.01,37.98,38.0,8300.0,31.5202,31.5285,31.5036,31.5202,8300.0
2007-04-16 10:35:00,37.99,38.0,37.97,37.99,20300.0,31.5119,31.5202,31.4953,31.5119,20300.0
2007-04-16 10:40:00,37.98,38.0,37.98,37.99,4600.0,31.5036,31.5202,31.5036,31.5119,4600.0
2007-04-16 10:45:00,38.0,38.0,37.98,38.0,5000.0,31.5202,31.5202,31.5036,31.5202,5000.0
2007-04-16 10:50:00,38.0,38.0,37.99,37.99,2500.0,31.5202,31.5202,31.5119,31.5119,2500.0
2007-04-16 10:55:00,38.0,38.0,37.99,38.0,1600.0,31.5202,31.5202,31.5119,31.5202,1600.0
2007-04-16 11:00:00,38.0,38.0,37.99,38.0,1000.0,31.5202,31.5202,31.5119,31.5202,1000.0
2007-04-16 11:05:00,37.99,37.99,37.98,37.98,2000.0,31.5119,31.5119,31.5036,31.5036,2000.0
2007-04-16 11:10:00,37.98,37.98,37.96,37.97,2000.0,31.5036,31.5036,31.487,31.4953,2000.0
2007-04-16 11:15:00,37.96,37.97,37.96,37.97,1900.0,31.487,31.4953,31.487,31.4953,1900.0
2007-04-16 11:20:00,37.97,37.99,37.96,37.99,3400.0,31.4953,31.5119,31.487,31.5119,3400.0
2007-04-16 11:25:00,37.99,38.01,37.99,38.0,2800.0,31.5119,31.5285,31.5119,31.5202,2800.0
2007-04-16 11:30:00,38.0,38.02,37.99,38.0,3500.0,31.5202,31.5368,31.5119,31.5202,3500.0
2007-04-16 11:35:00,38.0,38.01,37.97,38.0,4200.0,31.5202,31.5285,31.4953,31.5202,4200.0
2007-04-16 11:40:00,38.0,38.01,37.98,37.98,5000.0,31.5202,31.5285,31.5036,31.5036,5000.0
2007-04-16 11:45:00,38.0,38.01,38.0,38.0,600.0,31.5202,31.5285,31.5202,31.5202,600.0
2007-04-16 11:50:00,38.0,38.0,37.98,37.99,4000.0,31.5202,31.5202,31.5036,31.5119,4000.0
2007-04-16 11:55:00,37.99,38.0,37.98,38.0,4300.0,31.5119,31.5202,31.5036,31.5202,4300.0
2007-04-16 12:00:00,38.0,38.0,38.0,38.0,2200.0,31.5202,31.5202,31.5202,31.5202,2200.0
2007-04-16 12:05:00,37.99,38.0,37.99,38.0,5100.0,31.5119,31.5202,31.5119,31.5202,5100.0
2007-04-16 12:10:00,38.0,38.0,37.99,37.99,1700.0,31.5202,31.5202,31.5119,31.5119,1700.0
2007-04-16 12:15:00,37.99,38.0,37.98,37.99,4000.0,31.5119,31.5202,31.5036,31.5119,4000.0
2007-04-16 12:20:00,37.98,37.99,37.98,37.98,3400.0,31.5036,31.5119,31.5036,31.5036,3400.0
2007-04-16 12:25:00,37.98,37.99,37.98,37.98,5800.0,31.5036,31.5119,31.5036,31.5036,5800.0
2007-04-16 12:30:00,37.98,37.99,37.98,37.98,6800.0,31.5036,31.5119,31.5036,31.5036,6800.0
2007-04-16 12:35:00,37.98,37.98,37.97,37.98,2000.0,31.5036,31.5036,31.4953,31.5036,2000.0
2007-04-16 12:40:00,37.97,37.99,37.97,37.97,3400.0,31.4953,31.5119,31.4953,31.4953,3400.0
2007-04-16 12:45:00,37.98,37.99,37.97,37.98,2900.0,31.5036,31.5119,31.4953,31.5036,2900.0
2007-04-16 12:50:00,37.98,37.98,37.95,37.97,3600.0,31.5036,31.5036,31.4787,31.4953,3600.0
2007-04-16 12:55:00,37.98,37.98,37.97,37.98,5000.0,31.5036,31.5036,31.4953,31.5036,5000.0
2007-04-16 13:00:00,37.97,37.98,37.97,37.98,1800.0,31.4953,31.5036,31.4953,31.5036,1800.0
2007-04-16 13:05:00,37.98,37.98,37.97,37.98,2100.0,31.5036,31.5036,31.4953,31.5036,2100.0
2007-04-16 13:10:00,37.98,37.99,37.98,37.99,3800.0,31.5036,31.5119,31.5036,31.5119,3800.0
2007-04-16 13:15:00,37.99,37.99,37.98,37.98,3200.0,31.5119,31.5119,31.5036,31.5036,3200.0
2007-04-16 13:20:00,37.98,37.98,37.97,37.97,1200.0,31.5036,31.5036,31.4953,31.4953,1200.0
2007-04-16 13:25:00,37.98,37.98,37.98,37.98,2200.0,31.5036,31.5036,31.5036,31.5036,2200.0
2007-04-16 13:30:00,37.98,37.98,37.98,37.98,2000.0,31.5036,31.5036,31.5036,31.5036,2000.0
2007-04-16 13:35:00,37.98,37.99,37.97,37.99,2500.0,31.5036,31.5119,31.4953,31.5119,2500.0
2007-04-16 13:40:00,37.98,38.0,37.98,38.0,2400.0,31.5036,31.5202,31.5036,31.5202,2400.0
2007-04-16 13:45:00,38.0,38.0,37.99,37.99,3400.0,31.5202,31.5202,31.5119,31.5119,3400.0
2007-04-16 13:50:00,38.0,38.0,37.99,37.99,3200.0,31.5202,31.5202,31.5119,31.5119,3200.0
2007-04-16 13:55:00,37.99,38.0,37.99,37.99,7600.0,31.5119,31.5202,31.5119,31.5119,7600.0
2007-04-16 14:00:00,37.99,37.99,37.97,37.97,4100.0,31.5119,31.5119,31.4953,31.4953,4100.0
2007-04-16 14:05:00,37.97,37.98,37.97,37.97,3000.0,31.4953,31.5036,31.4953,31.4953,3000.0
2007-04-16 14:10:00,37.98,37.98,37.91,37.91,6100.0,31.5036,31.5036,31.4455,31.4455,6100.0
2007-04-16 14:15:00,37.9,37.99,37.89,37.99,13100.0,31.4372,31.5119,31.4289,31.5119,13100.0
2007-04-16 14:20:00,37.98,37.99,37.98,37.99,1500.0,31.5036,31.5119,31.5036,31.5119,1500.0
2007-04-16 14:25:00,37.98,38.0,37.98,37.99,4400.0,31.5036,31.5202,31.5036,31.5119,4400.0
2007-04-16 14:30:00,37.98,38.0,37.98,38.0,13200.0,31.5036,31.5202,31.5036,31.5202,13200.0
2007-04-16 14:35:00,38.0,38.0,37.99,38.0,8300.0,31.5202,31.5202,31.5119,31.5202,8300.0
2007-04-16 14:40:00,38.0,38.0,37.99,37.99,14000.0,31.5202,31.5202,31.5119,31.5119,14000.0
2007-04-16 14:45:00,37.99,38.01,37.99,37.99,28700.0,31.5119,31.5285,31.5119,31.5119,28700.0
2007-04-16 14:50:00,38.0,38.01,37.99,38.0,21100.0,31.5202,31.5285,31.5119,31.5202,21100.0
2007-04-16 14:55:00,38.0,38.02,37.99,38.01,12500.0,31.5202,31.5368,31.5119,31.5285,12500.0
2007-04-16 15:00:00,38.02,38.03,38.01,38.02,3700.0,31.5368,31.5451,31.5285,31.5368,3700.0
2007-04-16 15:05:00,38.01,38.08,38.0,38.08,7000.0,31.5285,31.5865,31.5202,31.5865,7000.0
2007-04-16 15:10:00,38.08,38.1,38.03,38.04,24100.0,31.5865,31.6031,31.5451,31.5534,24100.0
2007-04-16 15:15:00,38.04,38.05,38.04,38.04,5600.0,31.5534,31.5617,31.5534,31.5534,5600.0
2007-04-16 15:20:00,38.04,38.05,38.04,38.05,6600.0,31.5534,31.5617,31.5534,31.5617,6600.0
2007-04-16 15:25:00,38.05,38.05,38.04,38.05,2000.0,31.5617,31.5617,31.5534,31.5617,2000.0
2007-04-16 15:30:00,38.05,38.07,38.04,38.06,16200.0,31.5617,31.5782,31.5534,31.57,16200.0
2007-04-16 15:35:00,38.06,38.08,38.04,38.04,7400.0,31.57,31.5865,31.5534,31.5534,7400.0
2007-04-16 15:40:00,38.04,38.05,38.03,38.04,6000.0,31.5534,31.5617,31.5451,31.5534,6000.0
2007-04-16 15:45:00,38.04,38.05,38.04,38.05,5000.0,31.5534,31.5617,31.5534,31.5617,5000.0
2007-04-16 15:50:00,38.04,38.05,38.03,38.04,12100.0,31.5534,31.5617,31.5451,31.5534,12100.0
2007-04-16 15:55:00,38.04,38.05,38.03,38.03,11100.0,31.5534,31.5617,31.5451,31.5451,11100.0
2007-04-17 09:30:00,37.89,38.03,37.69,37.97,22000.0,31.4289,31.5451,31.263,31.4953,22000.0
2007-04-17 09:35:00,37.96,38.07,37.88,37.97,16400.0,31.487,31.5782,31.4206,31.4953,16400.0
2007-04-17 09:40:00,37.97,37.97,37.9,37.95,8600.0,31.4953,31.4953,31.4372,31.4787,8600.0
2007-04-17 09:45:00,37.93,37.94,37.9,37.91,6900.0,31.4621,31.4704,31.4372,31.4455,6900.0
2007-04-17 09:50:00,37.92,38.08,37.91,38.07,10200.0,31.4538,31.5865,31.4455,31.5782,10200.0
2007-04-17 09:55:00,38.06,38.1,38.05,38.09,5300.0,31.57,31.6031,31.5617,31.5948,5300.0
2007-04-17 10:00:00,38.09,38.15,38.09,38.15,43600.0,31.5948,31.6446,31.5948,31.6446,43600.0
2007-04-17 10:05:00,38.14,38.14,38.13,38.14,3200.0,31.6363,31.6363,31.628,31.6363,3200.0
2007-04-17 10:10:00,38.15,38.15,38.14,38.15,1900.0,31.6446,31.6446,31.6363,31.6446,1900.0
2007-04-17 10:15:00,38.15,38.23,38.14,38.23,18400.0,31.6446,31.711,31.6363,31.711,18400.0
2007-04-17 10:20:00,38.22,38.25,38.22,38.22,8900.0,31.7027,31.7276,31.7027,31.7027,8900.0
2007-04-17 10:25:00,38.24,38.24,38.14,38.14,11300.0,31.7193,31.7193,31.6363,31.6363,11300.0
2007-04-17 10:30:00,38.16,38.2,38.16,38.17,900.0,31.6529,31.6861,31.6529,31.6612,900.0
2007-04-17 10:35:00,38.17,38.17,38.13,38.14,3200.0,31.6612,31.6612,31.628,31.6363,3200.0
2007-04-17 10:40:00,38.12,38.15,38.11,38.14,3000.0,31.6197,31.6446,31.6114,31.6363,3000.0
2007-04-17 10:45:00,38.15,38.22,38.14,38.22,12900.0,31.6446,31.7027,31.6363,31.7027,12900.0
2007-04-17 10:50:00,38.21,38.22,38.2,38.2,1700.0,31.6944,31.7027,31.6861,31.6861,1700.0
2007-04-17 10:55:00,38.21,38.23,38.21,38.23,4500.0,31.6944,31.711,31.6944,31.711,4500.0
2007-04-17 11:00:00,38.22,38.24,38.21,38.23,10800.0,31.7027,31.7193,31.6944,31.711,10800.0
2007-04-17 11:05:00,38.23,38.25,38.22,38.22,7500.0,31.711,31.7276,31.7027,31.7027,7500.0
2007-04-17 11:10:00,38.21,38.23,38.19,38.22,28100.0,31.6944,31.711,31.6778,31.7027,28100.0
2007-04-17 11:15:00,38.21,38.22,38.21,38.22,14300.0,31.6944,31.7027,31.6944,31.7027,14300.0
2007-04-17 11:20:00,38.22,38.26,38.2,38.23,24800.0,31.7027,31.7359,31.6861,31.711,24800.0
2007-04-17 11:25:00,38.23,38.24,38.22,38.22,9100.0,31.711,31.7193,31.7027,31.7027,9100.0
2007-04-17 11:30:00,38.22,38.23,38.21,38.22,5300.0,31.7027,31.711,31.6944,31.7027,5300.0
2007-04-17 11:35:00,38.22,38.23,38.21,38.22,4500.0,31.7027,31.711,31.6944,31.7027,4500.0
2007-04-17 11:40:00,38.23,38.26,38.21,38.24,13700.0,31.711,31.7359,31.6944,31.7193,13700.0
2007-04-17 11:45:00,38.24,38.25,38.22,38.25,5400.0,31.7193,31.7276,31.7027,31.7276,5400.0
2007-04-17 11:50:00,38.25,38.28,38.25,38.25,11200.0,31.7276,31.7524,31.7276,31.7276,11200.0
2007-04-17 11:55:00,38.26,38.28,38.25,38.26,8700.0,31.7359,31.7524,31.7276,31.7359,8700.0
2007-04-17 12:00:00,38.26,38.27,38.25,38.27,10500.0,31.7359,31.7441,31.7276,31.7441,10500.0
2007-04-17 12:05:00,38.25,38.27,38.25,38.25,3100.0,31.7276,31.7441,31.7276,31.7276,3100.0
2007-04-17 12:10:00,38.26,38.29,38.25,38.28,5800.0,31.7359,31.7607,31.7276,31.7524,5800.0
2007-04-17 12:15:00,38.27,38.29,38.27,38.29,11100.0,31.7441,31.7607,31.7441,31.7607,11100.0
2007-04-17 12:20:00,38.28,38.34,38.28,38.34,13100.0,31.7524,31.8022,31.7524,31.8022,13100.0
2007-04-17 12:25:00,38.32,38.33,38.29,38.31,9100.0,31.7856,31.7939,31.7607,31.7773,9100.0
2007-04-17 12:30:00,38.32,38.34,38.32,38.34,9700.0,31.7856,31.8022,31.7856,31.8022,9700.0
2007-04-17 12:35:00,38.35,38.36,38.34,38.36,6400.0,31.8105,31.8188,31.8022,31.8188,6400.0
2007-04-17 12:40:00,38.36,38.37,38.33,38.35,10400.0,31.8188,31.8271,31.7939,31.8105,10400.0
2007-04-17 12:45:00,38.35,38.35,38.31,38.31,8700.0,31.8105,31.8105,31.7773,31.7773,8700.0
2007-04-17 12:50:00,38.33,38.33,38.29,38.31,22700.0,31.7939,31.7939,31.7607,31.7773,22700.0
2007-04-17 12:55:00,38.31,38.31,38.28,38.29,3900.0,31.7773,31.7773,31.7524,31.7607,3900.0
2007-04-17 13:00:00,38.28,38.3,38.28,38.3,5500.0,31.7524,31.769,31.7524,31.769,5500.0
2007-04-17 13:05:00,38.29,38.3,38.29,38.3,2700.0,31.7607,31.769,31.7607,31.769,2700.0
2007-04-17 13:10:00,38.3,38.3,38.26,38.26,5900.0,31.769,31.769,31.7359,31.7359,5900.0
2007-04-17 13:15:00,38.26,38.28,38.26,38.28,6100.0,31.7359,31.7524,31.7359,31.7524,6100.0
2007-04-17 13:20:00,38.29,38.29,38.26,38.29,7300.0,31.7607,31.7607,31.7359,31.7607,7300.0
2007-04-17 13:25:00,38.28,38.31,38.28,38.3,4500.0,31.7524,31.7773,31.7524,31.769,4500.0
2007-04-17 13:30:00,38.3,38.31,38.29,38.31,3000.0,31.769,31.7773,31.7607,31.7773,3000.0
2007-04-17 13:35:00,38.31,38.33,38.3,38.33,6900.0,31.7773,31.7939,31.769,31.7939,6900.0
2007-04-17 13:40:00,38.32,38.32,38.3,38.31,7200.0,31.7856,31.7856,31.769,31.7773,7200.0
2007-04-17 13:45:00,38.31,38.31,38.3,38.31,2500.0,31.7773,31.7773,31.769,31.7773,2500.0
2007-04-17 13:50:00,38.31,38.31,38.3,38.3,8900.0,31.7773,31.7773,31.769,31.769,8900.0
2007-04-17 13:55:00,38.31,38.32,38.3,38.31,14600.0,31.7773,31.7856,31.769,31.7773,14600.0
2007-04-17 14:00:00,38.31,38.33,38.3,38.31,16900.0,31.7773,31.7939,31.769,31.7773,16900.0
2007-04-17 14:05:00,38.3,38.31,38.29,38.29,20100.0,31.769,31.7773,31.7607,31.7607,20100.0
2007-04-17 14:10:00,38.3,38.3,38.28,38.28,6900.0,31.769,31.769,31.7524,31.7524,6900.0
2007-04-17 14:15:00,38.28,38.31,38.28,38.31,11900.0,31.7524,31.7773,31.7524,31.7773,11900.0
2007-04-17 14:20:00,38.31,38.33,38.3,38.32,12700.0,31.7773,31.7939,31.769,31.7856,12700.0
2007-04-17 14:25:00,38.31,38.32,38.31,38.31,1100.0,31.7773,31.7856,31.7773,31.7773,1100.0
2007-04-17 14:30:00,38.31,38.32,38.29,38.29,13800.0,31.7773,31.7856,31.7607,31.7607,13800.0
2007-04-17 14:35:00,38.29,38.3,38.28,38.3,9100.0,31.7607,31.769,31.7524,31.769,9100.0
2007-04-17 14:40:00,38.3,38.31,38.29,38.31,5800.0,31.769,31.7773,31.7607,31.7773,5800.0
2007-04-17 14:45:00,38.3,38.31,38.29,38.29,2300.0,31.769,31.7773,31.7607,31.7607,2300.0
2007-04-17 14:50:00,38.3,38.3,38.28,38.28,8400.0,31.769,31.769,31.7524,31.7524,8400.0
2007-04-17 14:55:00,38.28,38.3,38.28,38.3,7900.0,31.7524,31.769,31.7524,31.769,7900.0
2007-04-17 15:00:00,38.29,38.3,38.28,38.28,43600.0,31.7607,31.769,31.7524,31.7524,43600.0
2007-04-17 15:05:00,38.29,38.3,38.28,38.3,11400.0,31.7607,31.769,31.7524,31.769,11400.0
2007-04-17 15:10:00,38.28,38.3,38.27,38.28,12000.0,31.7524,31.769,31.7441,31.7524,12000.0
2007-04-17 15:15:00,38.27,38.28,38.25,38.25,10900.0,31.7441,31.7524,31.7276,31.7276,10900.0
2007-04-17 15:20:00,38.25,38.26,38.24,38.24,13000.0,31.7276,31.7359,31.7193,31.7193,13000.0
2007-04-17 15:25:00,38.23,38.24,38.23,38.23,3600.0,31.711,31.7193,31.711,31.711,3600.0
2007-04-17 15:30:00,38.24,38.25,38.22,38.23,27200.0,31.7193,31.7276,31.7027,31.711,27200.0
2007-04-17 15:35:00,38.24,38.24,38.22,38.22,15300.0,31.7193,31.7193,31.7027,31.7027,15300.0
2007-04-17 15:40:00,38.22,38.23,38.2,38.2,21000.0,31.7027,31.711,31.6861,31.6861,21000.0
2007-04-17 15:45:00,38.21,38.22,38.19,38.21,19500.0,31.6944,31.7027,31.6778,31.6944,19500.0
2007-04-17 15:50:00,38.2,38.21,38.18,38.2,21300.0,31.6861,31.6944,31.6695,31.6861,21300.0
2007-04-17 15:55:00,38.2,38.22,38.18,38.22,40000.0,31.6861,31.7027,31.6695,31.7027,40000.0
2007-04-18 09:30:00,38.27,38.27,38.1,38.15,12000.0,31.7441,31.7441,31.6031,31.6446,12000.0
2007-04-18 09:35:00,38.11,38.19,38.04,38.14,10400.0,31.6114,31.6778,31.5534,31.6363,10400.0
2007-04-18 09:40:00,38.09,38.09,38.01,38.02,7600.0,31.5948,31.5948,31.5285,31.5368,7600.0
2007-04-18 09:45:00,38.03,38.05,38.0,38.05,48900.0,31.5451,31.5617,31.5202,31.5617,48900.0
2007-04-18 09:50:00,38.09,38.13,38.05,38.11,73500.0,31.5948,31.628,31.5617,31.6114,73500.0
2007-04-18 09:55:00,38.1,38.13,38.1,38.13,11900.0,31.6031,31.628,31.6031,31.628,11900.0
2007-04-18 10:00:00,38.14,38.15,38.11,38.14,9600.0,31.6363,31.6446,31.6114,31.6363,9600.0
2007-04-18 10:05:00,38.15,38.15,38.05,38.06,26200.0,31.6446,31.6446,31.5617,31.57,26200.0
2007-04-18 10:10:00,38.05,38.07,38.05,38.07,10200.0,31.5617,31.5782,31.5617,31.5782,10200.0
2007-04-18 10:15:00,38.07,38.09,38.05,38.09,6700.0,31.5782,31.5948,31.5617,31.5948,6700.0
2007-04-18 10:20:00,38.07,38.1,38.06,38.06,4700.0,31.5782,31.6031,31.57,31.57,4700.0
2007-04-18 10:25:00,38.06,38.1,38.06,38.1,98400.0,31.57,31.6031,31.57,31.6031,98400.0
2007-04-18 10:30:00,38.09,38.1,38.07,38.09,15200.0,31.5948,31.6031,31.5782,31.5948,15200.0
2007-04-18 10:35:00,38.07,38.1,38.07,38.09,7100.0,31.5782,31.6031,31.5782,31.5948,7100.0
2007-04-18 10:40:00,38.1,38.19,38.1,38.12,19700.0,31.6031,31.6778,31.6031,31.6197,19700.0
2007-04-18 10:45:00,38.11,38.11,38.09,38.1,6100.0,31.6114,31.6114,31.5948,31.6031,6100.0
2007-04-18 10:50:00,38.1,38.11,38.09,38.1,9300.0,31.6031,31.6114,31.5948,31.6031,9300.0
2007-04-18 10:55:00,38.1,38.11,38.1,38.11,6400.0,31.6031,31.6114,31.6031,31.6114,6400.0
2007-04-18 11:00:00,38.1,38.12,38.1,38.1,6300.0,31.6031,31.6197,31.6031,31.6031,6300.0
2007-04-18 11:05:00,38.09,38.21,38.09,38.21,18200.0,31.5948,31.6944,31.5948,31.6944,18200.0
2007-04-18 11:10:00,38.2,38.21,38.18,38.18,4100.0,31.6861,31.6944,31.6695,31.6695,4100.0
2007-04-18 11:15:00,38.18,38.18,38.16,38.17,6400.0,31.6695,31.6695,31.6529,31.6612,6400.0
2007-04-18 11:20:00,38.18,38.22,38.17,38.22,7400.0,31.6695,31.7027,31.6612,31.7027,7400.0
2007-04-18 11:25:00,38.22,38.24,38.22,38.22,6600.0,31.7027,31.7193,31.7027,31.7027,6600.0
2007-04-18 11:30:00,38.22,38.25,38.22,38.25,17600.0,31.7027,31.7276,31.7027,31.7276,17600.0
2007-04-18 11:35:00,38.26,38.35,38.25,38.33,17900.0,31.7359,31.8105,31.7276,31.7939,17900.0
2007-04-18 11:40:00,38.32,38.36,38.32,38.35,11200.0,31.7856,31.8188,31.7856,31.8105,11200.0
2007-04-18 11:45:00,38.37,38.37,38.34,38.36,7600.0,31.8271,31.8271,31.8022,31.8188,7600.0
2007-04-18 11:50:00,38.36,38.36,38.34,38.34,5500.0,31.8188,31.8188,31.8022,31.8022,5500.0
2007-04-18 11:55:00,38.34,38.4,38.34,38.39,12800.0,31.8022,31.852,31.8022,31.8437,12800.0
2007-04-18 12:00:00,38.39,38.4,38.38,38.38,5000.0,31.8437,31.852,31.8354,31.8354,5000.0
2007-04-18 12:05:00,38.37,38.41,38.37,38.4,10100.0,31.8271,31.8603,31.8271,31.852,10100.0
2007-04-18 12:10:00,38.4,38.43,38.4,38.43,12000.0,31.852,31.8769,31.852,31.8769,12000.0
2007-04-18 12:15:00,38.43,38.44,38.41,38.44,8900.0,31.8769,31.8852,31.8603,31.8852,8900.0
2007-04-18 12:20:00,38.44,38.45,38.43,38.44,4300.0,31.8852,31.8935,31.8769,31.8852,4300.0
2007-04-18 12:25:00,38.44,38.47,38.44,38.47,6700.0,31.8852,31.91,31.8852,31.91,6700.0
2007-04-18 12:30:00,38.47,38.47,38.45,38.46,7600.0,31.91,31.91,31.8935,31.9017,7600.0
2007-04-18 12:35:00,38.46,38.47,38.45,38.46,7400.0,31.9017,31.91,31.8935,31.9017,7400.0
2007-04-18 12:40:00,38.47,38.47,38.44,38.45,11500.0,31.91,31.91,31.8852,31.8935,11500.0
2007-04-18 12:45:00,38.45,38.47,38.44,38.47,8900.0,31.8935,31.91,31.8852,31.91,8900.0
2007-04-18 12:50:00,38.47,38.48,38.46,38.48,7500.0,31.91,31.9183,31.9017,31.9183,7500.0
2007-04-18 12:55:00,38.47,38.48,38.46,38.47,3700.0,31.91,31.9183,31.9017,31.91,3700.0
2007-04-18 13:00:00,38.47,38.49,38.47,38.48,2900.0,31.91,31.9266,31.91,31.9183,2900.0
2007-04-18 13:05:00,38.48,38.48,38.46,38.47,6700.0,31.9183,31.9183,31.9017,31.91,6700.0
2007-04-18 13:10:00,38.47,38.47,38.46,38.47,2900.0,31.91,31.91,31.9017,31.91,2900.0
2007-04-18 13:15:00,38.47,38.47,38.46,38.47,1600.0,31.91,31.91,31.9017,31.91,1600.0
2007-04-18 13:20:00,38.47,38.5,38.46,38.48,6400.0,31.91,31.9349,31.9017,31.9183,6400.0
2007-04-18 13:25:00,38.48,38.5,38.48,38.49,5900.0,31.9183,31.9349,31.9183,31.9266,5900.0
2007-04-18 13:30:00,38.5,38.5,38.48,38.48,7600.0,31.9349,31.9349,31.9183,31.9183,7600.0
2007-04-18 13:35:00,38.48,38.49,38.46,38.47,6100.0,31.9183,31.9266,31.9017,31.91,6100.0
2007-04-18 13:40:00,38.46,38.49,38.46,38.48,10000.0,31.9017,31.9266,31.9017,31.9183,10000.0
2007-04-18 13:45:00,38.48,38.49,38.47,38.49,3600.0,31.9183,31.9266,31.91,31.9266,3600.0
2007-04-18 13:50:00,38.48,38.48,38.47,38.47,900.0,31.9183,31.9183,31.91,31.91,900.0
2007-04-18 13:55:00,38.48,38.48,38.45,38.47,4400.0,31.9183,31.9183,31.8935,31.91,4400.0
2007-04-18 14:00:00,38.46,38.49,38.43,38.48,13100.0,31.9017,31.9266,31.8769,31.9183,13100.0
2007-04-18 14:05:00,38.48,38.48,38.46,38.47,3600.0,31.9183,31.9183,31.9017,31.91,3600.0
2007-04-18 14:10:00,38.47,38.47,38.45,38.45,2700.0,31.91,31.91,31.8935,31.8935,2700.0
2007-04-18 14:15:00,38.45,38.46,38.42,38.43,6400.0,31.8935,31.9017,31.8686,31.8769,6400.0
2007-04-18 14:20:00,38.43,38.44,38.43,38.43,4500.0,31.8769,31.8852,31.8769,31.8769,4500.0
2007-04-18 14:25:00,38.44,38.44,38.42,38.42,3200.0,31.8852,31.8852,31.8686,31.8686,3200.0
2007-04-18 14:30:00,38.42,38.43,38.39,38.4,6100.0,31.8686,31.8769,31.8437,31.852,6100.0
2007-04-18 14:35:00,38.41,38.43,38.41,38.42,5100.0,31.8603,31.8769,31.8603,31.8686,5100.0
2007-04-18 14:40:00,38.43,38.43,38.42,38.42,3300.0,31.8769,31.8769,31.8686,31.8686,3300.0
2007-04-18 14:45:00,38.42,38.42,38.4,38.4,4600.0,31.8686,31.8686,31.852,31.852,4600.0
2007-04-18 14:50:00,38.4,38.41,38.38,38.4,12500.0,31.852,31.8603,31.8354,31.852,12500.0
2007-04-18 14:55:00,38.4,38.41,38.39,38.41,6100.0,31.852,31.8603,31.8437,31.8603,6100.0
2007-04-18 15:00:00,38.41,38.42,38.41,38.42,3700.0,31.8603,31.8686,31.8603,31.8686,3700.0
2007-04-18 15:05:00,38.42,38.43,38.41,38.42,7300.0,31.8686,31.8769,31.8603,31.8686,7300.0
2007-04-18 15:10:00,38.43,38.43,38.39,38.4,8500.0,31.8769,31.8769,31.8437,31.852,8500.0
2007-04-18 15:15:00,38.39,38.39,38.38,38.39,4100.0,31.8437,31.8437,31.8354,31.8437,4100.0
2007-04-18 15:20:00,38.38,38.39,38.37,38.38,4600.0,31.8354,31.8437,31.8271,31.8354,4600.0
2007-04-18 15:25:00,38.38,38.44,38.38,38.44,13600.0,31.8354,31.8852,31.8354,31.8852,13600.0
2007-04-18 15:30:00,38.42,38.45,38.4,38.44,10600.0,31.8686,31.8935,31.852,31.8852,10600.0
2007-04-18 15:35:00,38.45,38.45,38.42,38.44,9100.0,31.8935,31.8935,31.8686,31.8852,9100.0
2007-04-18 15:40:00,38.44,38.45,38.43,38.43,5600.0,31.8852,31.8935,31.8769,31.8769,5600.0
2007-04-18 15:45:00,38.44,38.44,38.4,38.42,13800.0,31.8852,31.8852,31.852,31.8686,13800.0
2007-04-18 15:50:00,38.42,38.43,38.39,38.4,18300.0,31.8686,31.8769,31.8437,31.852,18300.0
2007-04-18 15:55:00,38.4,38.42,38.37,38.38,20000.0,31.852,31.8686,31.8271,31.8354,20000.0
2007-04-19 09:30:00,38.27,38.34,38.19,38.19,18200.0,31.7441,31.8022,31.6778,31.6778,18200.0
2007-04-19 09:35:00,38.19,38.32,38.17,38.29,8900.0,31.6778,31.7856,31.6612,31.7607,8900.0
2007-04-19 09:40:00,38.29,38.33,38.19,38.33,10900.0,31.7607,31.7939,31.6778,31.7939,10900.0
2007-04-19 09:45:00,38.33,38.44,38.24,38.42,14300.0,31.7939,31.8852,31.7193,31.8686,14300.0
2007-04-19 09:50:00,38.42,38.43,38.39,38.4,9500.0,31.8686,31.8769,31.8437,31.852,9500.0
2007-04-19 09:55:00,38.4,38.41,38.35,38.37,8300.0,31.852,31.8603,31.8105,31.8271,8300.0
2007-04-19 10:00:00,38.34,38.46,38.34,38.45,8200.0,31.8022,31.9017,31.8022,31.8935,8200.0
2007-04-19 10:05:00,38.45,38.45,38.41,38.42,7000.0,31.8935,31.8935,31.8603,31.8686,7000.0
2007-04-19 10:10:00,38.42,38.44,38.39,38.39,20900.0,31.8686,31.8852,31.8437,31.8437,20900.0
2007-04-19 10:15:00,38.39,38.41,38.35,38.39,12500.0,31.8437,31.8603,31.8105,31.8437,12500.0
2007-04-19 10:20:00,38.4,38.41,38.37,38.4,20400.0,31.852,31.8603,31.8271,31.852,20400.0
2007-04-19 10:25:00,38.4,38.41,38.33,38.33,8200.0,31.852,31.8603,31.7939,31.7939,8200.0
2007-04-19 10:30:00,38.33,38.37,38.33,38.37,7700.0,31.7939,31.8271,31.7939,31.8271,7700.0
2007-04-19 10:35:00,38.37,38.4,38.37,38.38,10200.0,31.8271,31.852,31.8271,31.8354,10200.0
2007-04-19 10:40:00,38.37,38.37,38.34,38.36,7500.0,31.8271,31.8271,31.8022,31.8188,7500.0
2007-04-19 10:45:00,38.35,38.38,38.35,38.38,2400.0,31.8105,31.8354,31.8105,31.8354,2400.0
2007-04-19 10:50:00,38.37,38.41,38.37,38.4,9400.0,31.8271,31.8603,31.8271,31.852,9400.0
2007-04-19 10:55:00,38.39,38.42,38.38,38.38,12800.0,31.8437,31.8686,31.8354,31.8354,12800.0
2007-04-19 11:00:00,38.38,38.39,38.36,38.36,4900.0,31.8354,31.8437,31.8188,31.8188,4900.0
2007-04-19 11:05:00,38.36,38.41,38.35,38.38,17400.0,31.8188,31.8603,31.8105,31.8354,17400.0
2007-04-19 11:10:00,38.37,38.43,38.37,38.43,7800.0,31.8271,31.8769,31.8271,31.8769,7800.0
2007-04-19 11:15:00,38.42,38.47,38.42,38.46,9300.0,31.8686,31.91,31.8686,31.9017,9300.0
2007-04-19 11:20:00,38.45,38.45,38.44,38.45,5700.0,31.8935,31.8935,31.8852,31.8935,5700.0
2007-04-19 11:25:00,38.45,38.47,38.45,38.45,5500.0,31.8935,31.91,31.8935,31.8935,5500.0
2007-04-19 11:30:00,38.44,38.47,38.43,38.44,13200.0,31.8852,31.91,31.8769,31.8852,13200.0
2007-04-19 11:35:00,38.45,38.49,38.45,38.45,9400.0,31.8935,31.9266,31.8935,31.8935,9400.0
2007-04-19 11:40:00,38.45,38.48,38.45,38.47,10600.0,31.8935,31.9183,31.8935,31.91,10600.0
2007-04-19 11:45:00,38.47,38.48,38.46,38.46,6500.0,31.91,31.9183,31.9017,31.9017,6500.0
2007-04-19 11:50:00,38.45,38.49,38.45,38.49,3700.0,31.8935,31.9266,31.8935,31.9266,3700.0
2007-04-19 11:55:00,38.49,38.5,38.48,38.48,9900.0,31.9266,31.9349,31.9183,31.9183,9900.0
2007-04-19 12:00:00,38.48,38.49,38.47,38.47,4500.0,31.9183,31.9266,31.91,31.91,4500.0
2007-04-19 12:05:00,38.48,38.49,38.47,38.49,5200.0,31.9183,31.9266,31.91,31.9266,5200.0
2007-04-19 12:10:00,38.48,38.5,38.47,38.5,8400.0,31.9183,31.9349,31.91,31.9349,8400.0
2007-04-19 12:15:00,38.5,38.59,38.5,38.58,19000.0,31.9349,32.0096,31.9349,32.0013,19000.0
2007-04-19 12:20:00,38.58,38.58,38.55,38.57,9000.0,32.0013,32.0013,31.9764,31.993,9000.0
2007-04-19 12:25:00,38.57,38.57,38.51,38.51,6500.0,31.993,31.993,31.9432,31.9432,6500.0
2007-04-19 12:30:00,38.52,38.52,38.48,38.5,11800.0,31.9515,31.9515,31.9183,31.9349,11800.0
2007-04-19 12:35:00,38.49,38.51,38.49,38.5,5000.0,31.9266,31.9432,31.9266,31.9349,5000.0
2007-04-19 12:40:00,38.49,38.5,38.48,38.48,25700.0,31.9266,31.9349,31.9183,31.9183,25700.0
2007-04-19 12:45:00,38.48,38.48,38.46,38.48,10700.0,31.9183,31.9183,31.9017,31.9183,10700.0
2007-04-19 12:50:00,38.48,38.5,38.46,38.46,7900.0,31.9183,31.9349,31.9017,31.9017,7900.0
2007-04-19 12:55:00,38.47,38.48,38.46,38.47,14500.0,31.91,31.9183,31.9017,31.91,14500.0
2007-04-19 13:00:00,38.47,38.53,38.47,38.52,7800.0,31.91,31.9598,31.91,31.9515,7800.0
2007-04-19 13:05:00,38.52,38.58,38.52,38.58,7100.0,31.9515,32.0013,31.9515,32.0013,7100.0
2007-04-19 13:10:00,38.58,38.64,38.57,38.62,15900.0,32.0013,32.0511,31.993,32.0345,15900.0
2007-04-19 13:15:00,38.62,38.65,38.62,38.63,5400.0,32.0345,32.0593,32.0345,32.0428,5400.0
2007-04-19 13:20:00,38.64,38.72,38.63,38.71,17300.0,32.0511,32.1174,32.0428,32.1091,17300.0
2007-04-19 13:25:00,38.72,38.83,38.71,38.79,36800.0,32.1174,32.2087,32.1091,32.1755,36800.0
2007-04-19 13:30:00,38.79,38.88,38.78,38.84,44800.0,32.1755,32.2501,32.1672,32.2169,44800.0
2007-04-19 13:35:00,38.84,38.87,38.8,38.87,20900.0,32.2169,32.2418,32.1838,32.2418,20900.0
2007-04-19 13:40:00,38.87,38.97,38.87,38.97,23700.0,32.2418,32.3248,32.2418,32.3248,23700.0
2007-04-19 13:45:00,38.96,39.08,38.95,39.02,63200.0,32.3165,32.416,32.3082,32.3663,63200.0
2007-04-19 13:50:00,39.02,39.02,38.9,38.91,18300.0,32.3663,32.3663,32.2667,32.275,18300.0
2007-04-19 13:55:00,38.91,38.92,38.85,38.9,17600.0,32.275,32.2833,32.2252,32.2667,17600.0
2007-04-19 14:00:00,38.9,38.92,38.87,38.89,8400.0,32.2667,32.2833,32.2418,32.2584,8400.0
2007-04-19 14:05:00,38.9,38.9,38.87,38.87,5800.0,32.2667,32.2667,32.2418,32.2418,5800.0
2007-04-19 14:10:00,38.88,38.88,38.87,38.87,7500.0,32.2501,32.2501,32.2418,32.2418,7500.0
2007-04-19 14:15:00,38.87,38.88,38.77,38.78,16000.0,32.2418,32.2501,32.1589,32.1672,16000.0
2007-04-19 14:20:00,38.77,38.8,38.75,38.77,30300.0,32.1589,32.1838,32.1423,32.1589,30300.0
2007-04-19 14:25:00,38.77,38.78,38.75,38.75,11700.0,32.1589,32.1672,32.1423,32.1423,11700.0
2007-04-19 14:30:00,38.75,38.76,38.72,38.74,16900.0,32.1423,32.1506,32.1174,32.134,16900.0
2007-04-19 14:35:00,38.74,38.75,38.71,38.71,10500.0,32.134,32.1423,32.1091,32.1091,10500.0
2007-04-19 14:40:00,38.71,38.73,38.71,38.72,13900.0,32.1091,32.1257,32.1091,32.1174,13900.0
2007-04-19 14:45:00,38.72,38.73,38.7,38.71,5700.0,32.1174,32.1257,32.1008,32.1091,5700.0
2007-04-19 14:50:00,38.72,38.72,38.7,38.7,5800.0,32.1174,32.1174,32.1008,32.1008,5800.0
2007-04-19 14:55:00,38.7,38.7,38.67,38.69,11800.0,32.1008,32.1008,32.0759,32.0925,11800.0
2007-04-19 15:00:00,38.69,38.69,38.67,38.68,8200.0,32.0925,32.0925,32.0759,32.0842,8200.0
2007-04-19 15:05:00,38.67,38.7,38.67,38.67,34600.0,32.0759,32.1008,32.0759,32.0759,34600.0
2007-04-19 15:10:00,38.67,38.68,38.66,38.68,11100.0,32.0759,32.0842,32.0676,32.0842,11100.0
2007-04-19 15:15:00,38.67,38.68,38.67,38.67,6100.0,32.0759,32.0842,32.0759,32.0759,6100.0
2007-04-19 15:20:00,38.67,38.68,38.65,38.67,13400.0,32.0759,32.0842,32.0593,32.0759,13400.0
2007-04-19 15:25:00,38.66,38.69,38.65,38.69,21000.0,32.0676,32.0925,32.0593,32.0925,21000.0
2007-04-19 15:30:00,38.69,38.71,38.65,38.66,16300.0,32.0925,32.1091,32.0593,32.0676,16300.0
2007-04-19 15:35:00,38.66,38.69,38.65,38.68,28700.0,32.0676,32.0925,32.0593,32.0842,28700.0
2007-04-19 15:40:00,38.68,38.73,38.65,38.73,24400.0,32.0842,32.1257,32.0593,32.1257,24400.0
2007-04-19 15:45:00,38.73,38.73,38.67,38.67,41300.0,32.1257,32.1257,32.0759,32.0759,41300.0
2007-04-19 15:50:00,38.67,38.7,38.64,38.65,47700.0,32.0759,32.1008,32.0511,32.0593,47700.0
2007-04-19 15:55:00,38.66,38.7,38.66,38.7,44300.0,32.0676,32.1008,32.0676,32.1008,44300.0
2007-04-20 09:30:00,39.15,39.16,39.07,39.09,162500.0,32.4741,32.4824,32.4077,32.4243,162500.0
2007-04-20 09:35:00,39.09,39.17,39.02,39.16,12800.0,32.4243,32.4907,32.3663,32.4824,12800.0
2007-04-20 09:40:00,39.15,39.21,39.04,39.16,49100.0,32.4741,32.5239,32.3828,32.4824,49100.0
2007-04-20 09:45:00,39.18,39.21,39.15,39.19,10700.0,32.499,32.5239,32.4741,32.5073,10700.0
2007-04-20 09:50:00,39.17,39.17,39.11,39.12,21200.0,32.4907,32.4907,32.4409,32.4492,21200.0
2007-04-20 09:55:00,39.15,39.3,39.14,39.28,49000.0,32.4741,32.5985,32.4658,32.5819,49000.0
2007-04-20 10:00:00,39.31,39.33,39.22,39.32,42400.0,32.6068,32.6234,32.5322,32.6151,42400.0
2007-04-20 10:05:00,39.3,39.5,39.3,39.39,37700.0,32.5985,32.7644,32.5985,32.6732,37700.0
2007-04-20 10:10:00,39.37,39.42,39.37,39.42,17300.0,32.6566,32.698,32.6566,32.698,17300.0
2007-04-20 10:15:00,39.41,39.5,39.39,39.47,40200.0,32.6898,32.7644,32.6732,32.7395,40200.0
2007-04-20 10:20:00,39.46,39.49,39.44,39.44,9200.0,32.7312,32.7561,32.7146,32.7146,9200.0
2007-04-20 10:25:00,39.44,39.48,39.42,39.45,15400.0,32.7146,32.7478,32.698,32.7229,15400.0
2007-04-20 10:30:00,39.45,39.5,39.38,39.38,21800.0,32.7229,32.7644,32.6649,32.6649,21800.0
2007-04-20 10:35:00,39.38,39.39,39.31,39.34,27000.0,32.6649,32.6732,32.6068,32.6317,27000.0
2007-04-20 10:40:00,39.34,39.35,39.31,39.32,50300.0,32.6317,32.64,32.6068,32.6151,50300.0
2007-04-20 10:45:00,39.33,39.39,39.32,39.39,17000.0,32.6234,32.6732,32.6151,32.6732,17000.0
2007-04-20 10:50:00,39.38,39.38,39.35,39.38,10000.0,32.6649,32.6649,32.64,32.6649,10000.0
2007-04-20 10:55:00,39.37,39.38,39.36,39.36,12800.0,32.6566,32.6649,32.6483,32.6483,12800.0
2007-04-20 11:00:00,39.36,39.38,39.36,39.37,12600.0,32.6483,32.6649,32.6483,32.6566,12600.0
2007-04-20 11:05:00,39.37,39.39,39.36,39.36,10700.0,32.6566,32.6732,32.6483,32.6483,10700.0
2007-04-20 11:10:00,39.36,39.37,39.36,39.36,9100.0,32.6483,32.6566,32.6483,32.6483,9100.0
2007-04-20 11:15:00,39.36,39.36,39.33,39.33,22700.0,32.6483,32.6483,32.6234,32.6234,22700.0
2007-04-20 11:20:00,39.34,39.39,39.33,39.39,16700.0,32.6317,32.6732,32.6234,32.6732,16700.0
2007-04-20 11:25:00,39.4,39.42,39.39,39.39,7800.0,32.6815,32.698,32.6732,32.6732,7800.0
2007-04-20 11:30:00,39.39,39.4,39.38,39.38,16100.0,32.6732,32.6815,32.6649,32.6649,16100.0
2007-04-20 11:35:00,39.38,39.39,39.38,39.38,10000.0,32.6649,32.6732,32.6649,32.6649,10000.0
2007-04-20 11:40:00,39.38,39.43,39.38,39.39,38200.0,32.6649,32.7063,32.6649,32.6732,38200.0
2007-04-20 11:45:00,39.39,39.41,39.39,39.39,9600.0,32.6732,32.6898,32.6732,32.6732,9600.0
2007-04-20 11:50:00,39.4,39.4,39.39,39.4,9600.0,32.6815,32.6815,32.6732,32.6815,9600.0
2007-04-20 11:55:00,39.39,39.4,39.38,39.38,8300.0,32.6732,32.6815,32.6649,32.6649,8300.0
2007-04-20 12:00:00,39.39,39.44,39.38,39.4,18800.0,32.6732,32.7146,32.6649,32.6815,18800.0
2007-04-20 12:05:00,39.4,39.41,39.38,39.39,9100.0,32.6815,32.6898,32.6649,32.6732,9100.0
2007-04-20 12:10:00,39.39,39.42,39.38,39.41,21700.0,32.6732,32.698,32.6649,32.6898,21700.0
2007-04-20 12:15:00,39.41,39.47,39.4,39.44,25900.0,32.6898,32.7395,32.6815,32.7146,25900.0
2007-04-20 12:20:00,39.44,39.46,39.4,39.42,13000.0,32.7146,32.7312,32.6815,32.698,13000.0
2007-04-20 12:25:00,39.42,39.43,39.35,39.35,6900.0,32.698,32.7063,32.64,32.64,6900.0
2007-04-20 12:30:00,39.35,39.37,39.33,39.36,10400.0,32.64,32.6566,32.6234,32.6483,10400.0
2007-04-20 12:35:00,39.36,39.36,39.26,39.26,22600.0,32.6483,32.6483,32.5653,32.5653,22600.0
2007-04-20 12:40:00,39.27,39.29,39.26,39.27,16500.0,32.5736,32.5902,32.5653,32.5736,16500.0
2007-04-20 12:45:00,39.27,39.28,39.26,39.26,7600.0,32.5736,32.5819,32.5653,32.5653,7600.0
2007-04-20 12:50:00,39.26,39.27,39.25,39.26,8800.0,32.5653,32.5736,32.557,32.5653,8800.0
2007-04-20 12:55:00,39.25,39.27,39.25,39.26,6000.0,32.557,32.5736,32.557,32.5653,6000.0
2007-04-20 13:00:00,39.26,39.27,39.23,39.24,18900.0,32.5653,32.5736,32.5404,32.5487,18900.0
2007-04-20 13:05:00,39.23,39.26,39.23,39.26,7300.0,32.5404,32.5653,32.5404,32.5653,7300.0
2007-04-20 13:10:00,39.25,39.26,39.25,39.25,2700.0,32.557,32.5653,32.557,32.557,2700.0
2007-04-20 13:15:00,39.26,39.27,39.25,39.26,13000.0,32.5653,32.5736,32.557,32.5653,13000.0
2007-04-20 13:20:00,39.25,39.45,39.25,39.37,28800.0,32.557,32.7229,32.557,32.6566,28800.0
2007-04-20 13:25:00,39.36,39.36,39.32,39.32,6100.0,32.6483,32.6483,32.6151,32.6151,6100.0
2007-04-20 13:30:00,39.32,39.32,39.29,39.29,8500.0,32.6151,32.6151,32.5902,32.5902,8500.0
2007-04-20 13:35:00,39.29,39.3,39.29,39.3,6700.0,32.5902,32.5985,32.5902,32.5985,6700.0
2007-04-20 13:40:00,39.3,39.3,39.29,39.29,13200.0,32.5985,32.5985,32.5902,32.5902,13200.0
2007-04-20 13:45:00,39.3,39.33,39.29,39.33,14700.0,32.5985,32.6234,32.5902,32.6234,14700.0
2007-04-20 13:50:00,39.32,39.35,39.32,39.35,9700.0,32.6151,32.64,32.6151,32.64,9700.0
2007-04-20 13:55:00,39.35,39.35,39.34,39.34,4400.0,32.64,32.64,32.6317,32.6317,4400.0
2007-04-20 14:00:00,39.33,39.35,39.32,39.34,10800.0,32.6234,32.64,32.6151,32.6317,10800.0
2007-04-20 14:05:00,39.34,39.35,39.34,39.34,8200.0,32.6317,32.64,32.6317,32.6317,8200.0
2007-04-20 14:10:00,39.34,39.35,39.33,39.33,11700.0,32.6317,32.64,32.6234,32.6234,11700.0
2007-04-20 14:15:00,39.33,39.35,39.32,39.33,12900.0,32.6234,32.64,32.6151,32.6234,12900.0
2007-04-20 14:20:00,39.33,39.34,39.32,39.33,10900.0,32.6234,32.6317,32.6151,32.6234,10900.0
2007-04-20 14:25:00,39.32,39.33,39.32,39.32,5900.0,32.6151,32.6234,32.6151,32.6151,5900.0
2007-04-20 14:30:00,39.33,39.34,39.32,39.34,8100.0,32.6234,32.6317,32.6151,32.6317,8100.0
2007-04-20 14:35:00,39.34,39.36,39.34,39.36,13000.0,32.6317,32.6483,32.6317,32.6483,13000.0
2007-04-20 14:40:00,39.36,39.36,39.35,39.36,12500.0,32.6483,32.6483,32.64,32.6483,12500.0
2007-04-20 14:45:00,39.36,39.37,39.35,39.36,6700.0,32.6483,32.6566,32.64,32.6483,6700.0
2007-04-20 14:50:00,39.36,39.37,39.36,39.37,4400.0,32.6483,32.6566,32.6483,32.6566,4400.0
2007-04-20 14:55:00,39.37,39.37,39.35,39.36,11500.0,32.6566,32.6566,32.64,32.6483,11500.0
2007-04-20 15:00:00,39.36,39.36,39.33,39.33,7600.0,32.6483,32.6483,32.6234,32.6234,7600.0
2007-04-20 15:05:00,39.32,39.34,39.32,39.33,9200.0,32.6151,32.6317,32.6151,32.6234,9200.0
2007-04-20 15:10:00,39.34,39.39,39.33,39.36,14100.0,32.6317,32.6732,32.6234,32.6483,14100.0
2007-04-20 15:15:00,39.36,39.37,39.31,39.31,10800.0,32.6483,32.6566,32.6068,32.6068,10800.0
2007-04-20 15:20:00,39.31,39.33,39.31,39.32,10300.0,32.6068,32.6234,32.6068,32.6151,10300.0
2007-04-20 15:25:00,39.32,39.33,39.29,39.29,11400.0,32.6151,32.6234,32.5902,32.5902,11400.0
2007-04-20 15:30:00,39.3,39.3,39.28,39.29,15200.0,32.5985,32.5985,32.5819,32.5902,15200.0
2007-04-20 15:35:00,39.29,39.35,39.28,39.31,20300.0,32.5902,32.64,32.5819,32.6068,20300.0
2007-04-20 15:40:00,39.31,39.34,39.29,39.32,14500.0,32.6068,32.6317,32.5902,32.6151,14500.0
2007-04-20 15:45:00,39.32,39.34,39.32,39.34,13800.0,32.6151,32.6317,32.6151,32.6317,13800.0
2007-04-20 15:50:00,39.34,39.35,39.33,39.35,19800.0,32.6317,32.64,32.6234,32.64,19800.0
2007-04-20 15:55:00,39.35,39.43,39.34,39.39,24400.0,32.64,32.7063,32.6317,32.6732,24400.0
2007-04-23 09:30:00,40.0,40.21,39.15,39.21,13100.0,33.1791,33.3533,32.4741,32.5239,13100.0
2007-04-23 09:35:00,39.23,39.32,39.16,39.29,4200.0,32.5404,32.6151,32.4824,32.5902,4200.0
2007-04-23 09:40:00,39.24,39.28,39.15,39.17,16100.0,32.5487,32.5819,32.4741,32.4907,16100.0
2007-04-23 09:45:00,39.17,39.25,39.16,39.24,7900.0,32.4907,32.557,32.4824,32.5487,7900.0
2007-04-23 09:50:00,39.25,39.29,39.24,39.26,7400.0,32.557,32.5902,32.5487,32.5653,7400.0
2007-04-23 09:55:00,39.28,39.28,39.25,39.26,7200.0,32.5819,32.5819,32.557,32.5653,7200.0
2007-04-23 10:00:00,39.26,39.26,39.11,39.15,13200.0,32.5653,32.5653,32.4409,32.4741,13200.0
2007-04-23 10:05:00,39.15,39.16,39.11,39.12,5700.0,32.4741,32.4824,32.4409,32.4492,5700.0
2007-04-23 10:10:00,39.12,39.13,39.04,39.09,19300.0,32.4492,32.4575,32.3828,32.4243,19300.0
2007-04-23 10:15:00,39.07,39.21,39.07,39.19,9100.0,32.4077,32.5239,32.4077,32.5073,9100.0
2007-04-23 10:20:00,39.18,39.26,39.18,39.26,10800.0,32.499,32.5653,32.499,32.5653,10800.0
2007-04-23 10:25:00,39.27,39.34,39.26,39.28,16500.0,32.5736,32.6317,32.5653,32.5819,16500.0
2007-04-23 10:30:00,39.29,39.35,39.27,39.3,10600.0,32.5902,32.64,32.5736,32.5985,10600.0
2007-04-23 10:35:00,39.31,39.32,39.25,39.3,8100.0,32.6068,32.6151,32.557,32.5985,8100.0
2007-04-23 10:40:00,39.29,39.31,39.25,39.25,11500.0,32.5902,32.6068,32.557,32.557,11500.0
2007-04-23 10:45:00,39.25,39.32,39.24,39.32,5000.0,32.557,32.6151,32.5487,32.6151,5000.0
2007-04-23 10:50:00,39.32,39.34,39.3,39.3,3300.0,32.6151,32.6317,32.5985,32.5985,3300.0
2007-04-23 10:55:00,39.3,39.33,39.28,39.31,8700.0,32.5985,32.6234,32.5819,32.6068,8700.0
2007-04-23 11:00:00,39.32,39.33,39.28,39.31,11400.0,32.6151,32.6234,32.5819,32.6068,11400.0
2007-04-23 11:05:00,39.31,39.32,39.26,39.26,6400.0,32.6068,32.6151,32.5653,32.5653,6400.0
2007-04-23 11:10:00,39.26,39.34,39.26,39.34,11900.0,32.5653,32.6317,32.5653,32.6317,11900.0
2007-04-23 11:15:00,39.35,39.38,39.3,39.37,10200.0,32.64,32.6649,32.5985,32.6566,10200.0
2007-04-23 11:20:00,39.37,39.37,39.33,39.33,8800.0,32.6566,32.6566,32.6234,32.6234,8800.0
2007-04-23 11:25:00,39.34,39.4,39.34,39.39,11000.0,32.6317,32.6815,32.6317,32.6732,11000.0
2007-04-23 11:30:00,39.38,39.4,39.34,39.34,6200.0,32.6649,32.6815,32.6317,32.6317,6200.0
2007-04-23 11:35:00,39.35,39.38,39.34,39.37,10900.0,32.64,32.6649,32.6317,32.6566,10900.0
2007-04-23 11:40:00,39.37,39.39,39.34,39.34,33600.0,32.6566,32.6732,32.6317,32.6317,33600.0
2007-04-23 11:45:00,39.35,39.39,39.34,39.37,12400.0,32.64,32.6732,32.6317,32.6566,12400.0
2007-04-23 11:50:00,39.36,39.41,39.36,39.4,19600.0,32.6483,32.6898,32.6483,32.6815,19600.0
2007-04-23 11:55:00,39.41,39.47,39.41,39.47,6600.0,32.6898,32.7395,32.6898,32.7395,6600.0
2007-04-23 12:00:00,39.46,39.47,39.43,39.43,7200.0,32.7312,32.7395,32.7063,32.7063,7200.0
2007-04-23 12:05:00,39.43,39.43,39.37,39.37,6000.0,32.7063,32.7063,32.6566,32.6566,6000.0
2007-04-23 12:10:00,39.37,39.38,39.35,39.35,3300.0,32.6566,32.6649,32.64,32.64,3300.0
2007-04-23 12:15:00,39.36,39.36,39.33,39.33,3200.0,32.6483,32.6483,32.6234,32.6234,3200.0
2007-04-23 12:20:00,39.34,39.34,39.3,39.3,6300.0,32.6317,32.6317,32.5985,32.5985,6300.0
2007-04-23 12:25:00,39.3,39.3,39.26,39.28,8500.0,32.5985,32.5985,32.5653,32.5819,8500.0
2007-04-23 12:30:00,39.26,39.33,39.26,39.31,6000.0,32.5653,32.6234,32.5653,32.6068,6000.0
2007-04-23 12:35:00,39.31,39.31,39.25,39.27,6100.0,32.6068,32.6068,32.557,32.5736,6100.0
2007-04-23 12:40:00,39.28,39.3,39.27,39.3,3900.0,32.5819,32.5985,32.5736,32.5985,3900.0
2007-04-23 12:45:00,39.31,39.32,39.3,39.31,3900.0,32.6068,32.6151,32.5985,32.6068,3900.0
2007-04-23 12:50:00,39.31,39.34,39.31,39.34,9400.0,32.6068,32.6317,32.6068,32.6317,9400.0
2007-04-23 12:55:00,39.35,39.37,39.35,39.35,8200.0,32.64,32.6566,32.64,32.64,8200.0
2007-04-23 13:00:00,39.36,39.43,39.36,39.39,12800.0,32.6483,32.7063,32.6483,32.6732,12800.0
2007-04-23 13:05:00,39.38,39.38,39.32,39.35,6900.0,32.6649,32.6649,32.6151,32.64,6900.0
2007-04-23 13:10:00,39.36,39.36,39.34,39.36,1400.0,32.6483,32.6483,32.6317,32.6483,1400.0
2007-04-23 13:15:00,39.36,39.38,39.35,39.38,4100.0,32.6483,32.6649,32.64,32.6649,4100.0
2007-04-23 13:20:00,39.39,39.4,39.38,39.4,6000.0,32.6732,32.6815,32.6649,32.6815,6000.0
2007-04-23 13:25:00,39.39,39.42,39.39,39.42,11900.0,32.6732,32.698,32.6732,32.698,11900.0
2007-04-23 13:30:00,39.42,39.43,39.41,39.41,5000.0,32.698,32.7063,32.6898,32.6898,5000.0
2007-04-23 13:35:00,39.4,39.4,39.35,39.35,7400.0,32.6815,32.6815,32.64,32.64,7400.0
2007-04-23 13:40:00,39.36,39.37,39.33,39.35,11400.0,32.6483,32.6566,32.6234,32.64,11400.0
2007-04-23 13:45:00,39.35,39.37,39.32,39.37,13500.0,32.64,32.6566,32.6151,32.6566,13500.0
2007-04-23 13:50:00,39.36,39.39,39.35,39.38,13900.0,32.6483,32.6732,32.64,32.6649,13900.0
2007-04-23 13:55:00,39.37,39.39,39.37,39.39,6800.0,32.6566,32.6732,32.6566,32.6732,6800.0
2007-04-23 14:00:00,39.39,39.4,39.37,39.39,14100.0,32.6732,32.6815,32.6566,32.6732,14100.0
2007-04-23 14:05:00,39.38,39.39,39.37,39.38,10800.0,32.6649,32.6732,32.6566,32.6649,10800.0
2007-04-23 14:10:00,39.37,39.38,39.35,39.35,8800.0,32.6566,32.6649,32.64,32.64,8800.0
2007-04-23 14:15:00,39.34,39.36,39.33,39.35,12800.0,32.6317,32.6483,32.6234,32.64,12800.0
2007-04-23 14:20:00,39.34,39.36,39.34,39.36,10100.0,32.6317,32.6483,32.6317,32.6483,10100.0
2007-04-23 14:25:00,39.35,39.37,39.35,39.36,4800.0,32.64,32.6566,32.64,32.6483,4800.0
2007-04-23 14:30:00,39.37,39.4,39.36,39.38,8400.0,32.6566,32.6815,32.6483,32.6649,8400.0
2007-04-23 14:35:00,39.38,39.39,39.37,39.38,5900.0,32.6649,32.6732,32.6566,32.6649,5900.0
2007-04-23 14:40:00,39.39,39.41,39.38,39.38,8400.0,32.6732,32.6898,32.6649,32.6649,8400.0
2007-04-23 14:45:00,39.38,39.44,39.38,39.41,11700.0,32.6649,32.7146,32.6649,32.6898,11700.0
2007-04-23 14:50:00,39.4,39.45,39.4,39.45,17100.0,32.6815,32.7229,32.6815,32.7229,17100.0
2007-04-23 14:55:00,39.45,39.48,39.45,39.46,8400.0,32.7229,32.7478,32.7229,32.7312,8400.0
2007-04-23 15:00:00,39.46,39.46,39.45,39.45,11900.0,32.7312,32.7312,32.7229,32.7229,11900.0
2007-04-23 15:05:00,39.46,39.46,39.45,39.45,6000.0,32.7312,32.7312,32.7229,32.7229,6000.0
2007-04-23 15:10:00,39.45,39.49,39.43,39.48,17100.0,32.7229,32.7561,32.7063,32.7478,17100.0
2007-04-23 15:15:00,39.48,39.49,39.47,39.47,7300.0,32.7478,32.7561,32.7395,32.7395,7300.0
2007-04-23 15:20:00,39.47,39.51,39.45,39.5,19500.0,32.7395,32.7727,32.7229,32.7644,19500.0
2007-04-23 15:25:00,39.5,39.57,39.5,39.56,12900.0,32.7644,32.8225,32.7644,32.8142,12900.0
2007-04-23 15:30:00,39.55,39.58,39.52,39.54,17400.0,32.8059,32.8308,32.781,32.7976,17400.0
2007-04-23 15:35:00,39.54,39.6,39.53,39.6,43200.0,32.7976,32.8474,32.7893,32.8474,43200.0
2007-04-23 15:40:00,39.6,39.6,39.55,39.58,32600.0,32.8474,32.8474,32.8059,32.8308,32600.0
2007-04-23 15:45:00,39.57,39.64,39.55,39.55,37700.0,32.8225,32.8805,32.8059,32.8059,37700.0
2007-04-23 15:50:00,39.56,39.56,39.47,39.47,23300.0,32.8142,32.8142,32.7395,32.7395,23300.0
2007-04-23 15:55:00,39.47,39.49,39.43,39.49,22500.0,32.7395,32.7561,32.7063,32.7561,22500.0
2007-04-24 09:30:00,39.49,40.0,39.49,39.94,40000.0,32.7561,33.1791,32.7561,33.1294,40000.0
2007-04-24 09:35:00,39.94,40.08,39.92,40.03,109100.0,33.1294,33.2455,33.1128,33.204,109100.0
2007-04-24 09:40:00,40.04,40.21,39.99,40.03,70200.0,33.2123,33.3533,33.1708,33.204,70200.0
2007-04-24 09:45:00,40.05,40.19,39.96,40.07,65800.0,33.2206,33.3367,33.146,33.2372,65800.0
2007-04-24 09:50:00,40.07,40.2,40.05,40.13,31900.0,33.2372,33.345,33.2206,33.287,31900.0
2007-04-24 09:55:00,40.14,40.17,40.04,40.1,41000.0,33.2953,33.3202,33.2123,33.2621,41000.0
2007-04-24 10:00:00,40.11,40.43,39.99,40.35,120000.0,33.2704,33.5358,33.1708,33.4695,120000.0
2007-04-24 10:05:00,40.34,40.4,40.3,40.3,20400.0,33.4612,33.5109,33.428,33.428,20400.0
2007-04-24 10:10:00,40.31,40.64,40.31,40.48,48500.0,33.4363,33.71,33.4363,33.5773,48500.0
2007-04-24 10:15:00,40.48,40.51,40.43,40.46,21700.0,33.5773,33.6022,33.5358,33.5607,21700.0
2007-04-24 10:20:00,40.45,40.52,40.35,40.38,42600.0,33.5524,33.6105,33.4695,33.4943,42600.0
2007-04-24 10:25:00,40.38,40.77,40.38,40.71,48200.0,33.4943,33.8178,33.4943,33.7681,48200.0
2007-04-24 10:30:00,40.72,40.81,40.62,40.62,54200.0,33.7764,33.851,33.6934,33.6934,54200.0
2007-04-24 10:35:00,40.62,40.83,40.55,40.78,45900.0,33.6934,33.8676,33.6354,33.8261,45900.0
2007-04-24 10:40:00,40.77,40.9,40.75,40.9,35200.0,33.8178,33.9257,33.8013,33.9257,35200.0
2007-04-24 10:45:00,40.88,40.89,40.76,40.76,15800.0,33.9091,33.9174,33.8095,33.8095,15800.0
2007-04-24 10:50:00,40.75,40.75,40.56,40.56,21600.0,33.8013,33.8013,33.6437,33.6437,21600.0
2007-04-24 10:55:00,40.56,40.59,40.4,40.46,33100.0,33.6437,33.6685,33.5109,33.5607,33100.0
2007-04-24 11:00:00,40.46,40.62,40.44,40.61,24000.0,33.5607,33.6934,33.5441,33.6851,24000.0
2007-04-24 11:05:00,40.6,40.6,40.46,40.48,21100.0,33.6768,33.6768,33.5607,33.5773,21100.0
2007-04-24 11:10:00,40.46,40.5,40.43,40.43,14300.0,33.5607,33.5939,33.5358,33.5358,14300.0
2007-04-24 11:15:00,40.43,40.44,40.39,40.44,15200.0,33.5358,33.5441,33.5026,33.5441,15200.0
2007-04-24 11:20:00,40.46,40.51,40.45,40.5,8800.0,33.5607,33.6022,33.5524,33.5939,8800.0
2007-04-24 11:25:00,40.5,40.64,40.5,40.64,14200.0,33.5939,33.71,33.5939,33.71,14200.0
2007-04-24 11:30:00,40.64,40.67,40.63,40.64,17000.0,33.71,33.7349,33.7017,33.71,17000.0
2007-04-24 11:35:00,40.65,40.75,40.65,40.73,26600.0,33.7183,33.8013,33.7183,33.7847,26600.0
2007-04-24 11:40:00,40.73,40.86,40.73,40.82,20200.0,33.7847,33.8925,33.7847,33.8593,20200.0
2007-04-24 11:45:00,40.82,40.82,40.78,40.8,10700.0,33.8593,33.8593,33.8261,33.8427,10700.0
2007-04-24 11:50:00,40.8,40.83,40.78,40.83,14000.0,33.8427,33.8676,33.8261,33.8676,14000.0
2007-04-24 11:55:00,40.82,40.85,40.8,40.85,19000.0,33.8593,33.8842,33.8427,33.8842,19000.0
2007-04-24 12:00:00,40.85,40.92,40.83,40.91,36000.0,33.8842,33.9423,33.8676,33.934,36000.0
2007-04-24 12:05:00,40.92,40.93,40.9,40.9,9900.0,33.9423,33.9506,33.9257,33.9257,9900.0
2007-04-24 12:10:00,40.9,40.95,40.9,40.92,14000.0,33.9257,33.9671,33.9257,33.9423,14000.0
2007-04-24 12:15:00,40.92,40.97,40.84,40.88,20500.0,33.9423,33.9837,33.8759,33.9091,20500.0
2007-04-24 12:20:00,40.89,40.92,40.83,40.84,14100.0,33.9174,33.9423,33.8676,33.8759,14100.0
2007-04-24 12:25:00,40.85,40.85,40.76,40.8,14300.0,33.8842,33.8842,33.8095,33.8427,14300.0
2007-04-24 12:30:00,40.78,40.83,40.74,40.78,14800.0,33.8261,33.8676,33.793,33.8261,14800.0
2007-04-24 12:35:00,40.77,40.81,40.75,40.79,6200.0,33.8178,33.851,33.8013,33.8344,6200.0
2007-04-24 12:40:00,40.78,40.8,40.74,40.75,6300.0,33.8261,33.8427,33.793,33.8013,6300.0
2007-04-24 12:45:00,40.75,40.75,40.73,40.74,12300.0,33.8013,33.8013,33.7847,33.793,12300.0
2007-04-24 12:50:00,40.74,40.76,40.74,40.74,7000.0,33.793,33.8095,33.793,33.793,7000.0
2007-04-24 12:55:00,40.74,40.74,40.7,40.72,7800.0,33.793,33.793,33.7598,33.7764,7800.0
2007-04-24 13:00:00,40.71,40.75,40.69,40.74,23000.0,33.7681,33.8013,33.7515,33.793,23000.0
2007-04-24 13:05:00,40.73,40.73,40.69,40.71,7100.0,33.7847,33.7847,33.7515,33.7681,7100.0
2007-04-24 13:10:00,40.71,40.76,40.64,40.67,23000.0,33.7681,33.8095,33.71,33.7349,23000.0
2007-04-24 13:15:00,40.64,40.69,40.6,40.62,33300.0,33.71,33.7515,33.6768,33.6934,33300.0
2007-04-24 13:20:00,40.62,40.63,40.54,40.56,11100.0,33.6934,33.7017,33.6271,33.6437,11100.0
2007-04-24 13:25:00,40.58,40.63,40.56,40.63,12900.0,33.6602,33.7017,33.6437,33.7017,12900.0
2007-04-24 13:30:00,40.62,40.69,40.61,40.68,8000.0,33.6934,33.7515,33.6851,33.7432,8000.0
2007-04-24 13:35:00,40.67,40.72,40.55,40.55,17100.0,33.7349,33.7764,33.6354,33.6354,17100.0
2007-04-24 13:40:00,40.55,40.65,40.53,40.62,29100.0,33.6354,33.7183,33.6188,33.6934,29100.0
2007-04-24 13:45:00,40.63,40.66,40.59,40.63,17300.0,33.7017,33.7266,33.6685,33.7017,17300.0
2007-04-24 13:50:00,40.63,40.69,40.59,40.6,13900.0,33.7017,33.7515,33.6685,33.6768,13900.0
2007-04-24 13:55:00,40.6,40.63,40.52,40.56,16300.0,33.6768,33.7017,33.6105,33.6437,16300.0
2007-04-24 14:00:00,40.56,40.63,40.56,40.61,15000.0,33.6437,33.7017,33.6437,33.6851,15000.0
2007-04-24 14:05:00,40.61,40.63,40.6,40.62,11800.0,33.6851,33.7017,33.6768,33.6934,11800.0
2007-04-24 14:10:00,40.61,40.71,40.61,40.7,12500.0,33.6851,33.7681,33.6851,33.7598,12500.0
2007-04-24 14:15:00,40.69,40.74,40.65,40.74,18800.0,33.7515,33.793,33.7183,33.793,18800.0
2007-04-24 14:20:00,40.74,40.74,40.66,40.71,12100.0,33.793,33.793,33.7266,33.7681,12100.0
2007-04-24 14:25:00,40.71,40.72,40.67,40.69,7100.0,33.7681,33.7764,33.7349,33.7515,7100.0
2007-04-24 14:30:00,40.69,40.69,40.62,40.67,30400.0,33.7515,33.7515,33.6934,33.7349,30400.0
2007-04-24 14:35:00,40.68,40.7,40.66,40.66,14300.0,33.7432,33.7598,33.7266,33.7266,14300.0
2007-04-24 14:40:00,40.68,40.7,40.64,40.66,25600.0,33.7432,33.7598,33.71,33.7266,25600.0
2007-04-24 14:45:00,40.66,40.67,40.6,40.61,14900.0,33.7266,33.7349,33.6768,33.6851,14900.0
2007-04-24 14:50:00,40.62,40.7,40.61,40.7,39100.0,33.6934,33.7598,33.6851,33.7598,39100.0
2007-04-24 14:55:00,40.69,40.69,40.61,40.67,13900.0,33.7515,33.7515,33.6851,33.7349,13900.0
2007-04-24 15:00:00,40.65,40.66,40.6,40.63,14600.0,33.7183,33.7266,33.6768,33.7017,14600.0
2007-04-24 15:05:00,40.62,40.63,40.61,40.62,8100.0,33.6934,33.7017,33.6851,33.6934,8100.0
2007-04-24 15:10:00,40.63,40.63,40.6,40.6,9000.0,33.7017,33.7017,33.6768,33.6768,9000.0
2007-04-24 15:15:00,40.61,40.62,40.59,40.61,12800.0,33.6851,33.6934,33.6685,33.6851,12800.0
2007-04-24 15:20:00,40.6,40.61,40.58,40.59,14200.0,33.6768,33.6851,33.6602,33.6685,14200.0
2007-04-24 15:25:00,40.6,40.6,40.57,40.59,24100.0,33.6768,33.6768,33.6519,33.6685,24100.0
2007-04-24 15:30:00,40.59,40.64,40.59,40.64,23500.0,33.6685,33.71,33.6685,33.71,23500.0
2007-04-24 15:35:00,40.63,40.64,40.59,40.62,21500.0,33.7017,33.71,33.6685,33.6934,21500.0
2007-04-24 15:40:00,40.61,40.63,40.58,40.62,35700.0,33.6851,33.7017,33.6602,33.6934,35700.0
2007-04-24 15:45:00,40.62,40.66,40.61,40.62,18000.0,33.6934,33.7266,33.6851,33.6934,18000.0
2007-04-24 15:50:00,40.63,40.64,40.57,40.61,27600.0,33.7017,33.71,33.6519,33.6851,27600.0
2007-04-24 15:55:00,40.61,40.63,40.57,40.59,31300.0,33.6851,33.7017,33.6519,33.6685,31300.0
2007-04-25 09:30:00,40.61,40.65,40.5,40.5,10900.0,33.6851,33.7183,33.5939,33.5939,10900.0
2007-04-25 09:35:00,40.51,40.62,40.42,40.42,10000.0,33.6022,33.6934,33.5275,33.5275,10000.0
2007-04-25 09:40:00,40.43,40.55,40.42,40.46,17400.0,33.5358,33.6354,33.5275,33.5607,17400.0
2007-04-25 09:45:00,40.46,40.46,40.32,40.41,23000.0,33.5607,33.5607,33.4446,33.5192,23000.0
2007-04-25 09:50:00,40.41,40.46,40.36,40.46,16200.0,33.5192,33.5607,33.4778,33.5607,16200.0
2007-04-25 09:55:00,40.47,40.53,40.43,40.46,14600.0,33.569,33.6188,33.5358,33.5607,14600.0
2007-04-25 10:00:00,40.47,40.47,40.33,40.4,21400.0,33.569,33.569,33.4529,33.5109,21400.0
2007-04-25 10:05:00,40.4,40.41,40.26,40.31,17600.0,33.5109,33.5192,33.3948,33.4363,17600.0
2007-04-25 10:10:00,40.32,40.33,40.3,40.3,8900.0,33.4446,33.4529,33.428,33.428,8900.0
2007-04-25 10:15:00,40.27,40.27,40.2,40.2,11100.0,33.4031,33.4031,33.345,33.345,11100.0
2007-04-25 10:20:00,40.21,40.33,40.2,40.32,10600.0,33.3533,33.4529,33.345,33.4446,10600.0
2007-04-25 10:25:00,40.31,40.36,40.3,40.36,5000.0,33.4363,33.4778,33.428,33.4778,5000.0
2007-04-25 10:30:00,40.36,40.36,40.34,40.36,5500.0,33.4778,33.4778,33.4612,33.4778,5500.0
2007-04-25 10:35:00,40.36,40.43,40.36,40.38,13600.0,33.4778,33.5358,33.4778,33.4943,13600.0
2007-04-25 10:40:00,40.38,40.39,40.34,40.38,10700.0,33.4943,33.5026,33.4612,33.4943,10700.0
2007-04-25 10:45:00,40.37,40.37,40.3,40.32,17600.0,33.4861,33.4861,33.428,33.4446,17600.0
2007-04-25 10:50:00,40.34,40.35,40.3,40.32,5400.0,33.4612,33.4695,33.428,33.4446,5400.0
2007-04-25 10:55:00,40.33,40.42,40.33,40.41,15400.0,33.4529,33.5275,33.4529,33.5192,15400.0
2007-04-25 11:00:00,40.42,40.44,40.41,40.44,4400.0,33.5275,33.5441,33.5192,33.5441,4400.0
2007-04-25 11:05:00,40.42,40.49,40.41,40.49,15900.0,33.5275,33.5856,33.5192,33.5856,15900.0
2007-04-25 11:10:00,40.47,40.51,40.47,40.51,5200.0,33.569,33.6022,33.569,33.6022,5200.0
2007-04-25 11:15:00,40.5,40.5,40.42,40.47,8700.0,33.5939,33.5939,33.5275,33.569,8700.0
2007-04-25 11:20:00,40.49,40.52,40.47,40.52,13700.0,33.5856,33.6105,33.569,33.6105,13700.0
2007-04-25 11:25:00,40.52,40.55,40.52,40.52,6200.0,33.6105,33.6354,33.6105,33.6105,6200.0
2007-04-25 11:30:00,40.51,40.51,40.47,40.49,10800.0,33.6022,33.6022,33.569,33.5856,10800.0
2007-04-25 11:35:00,40.48,40.52,40.45,40.47,11900.0,33.5773,33.6105,33.5524,33.569,11900.0
2007-04-25 11:40:00,40.49,40.5,40.46,40.47,7100.0,33.5856,33.5939,33.5607,33.569,7100.0
2007-04-25 11:45:00,40.45,40.52,40.45,40.5,9300.0,33.5524,33.6105,33.5524,33.5939,9300.0
2007-04-25 11:50:00,40.5,40.54,40.49,40.52,5000.0,33.5939,33.6271,33.5856,33.6105,5000.0
2007-04-25 11:55:00,40.53,40.57,40.49,40.57,4000.0,33.6188,33.6519,33.5856,33.6519,4000.0
2007-04-25 12:00:00,40.57,40.57,40.53,40.53,7000.0,33.6519,33.6519,33.6188,33.6188,7000.0
2007-04-25 12:05:00,40.53,40.54,40.49,40.49,3700.0,33.6188,33.6271,33.5856,33.5856,3700.0
2007-04-25 12:10:00,40.5,40.52,40.49,40.52,5800.0,33.5939,33.6105,33.5856,33.6105,5800.0
2007-04-25 12:15:00,40.54,40.54,40.49,40.5,4800.0,33.6271,33.6271,33.5856,33.5939,4800.0
2007-04-25 12:20:00,40.5,40.57,40.49,40.56,10900.0,33.5939,33.6519,33.5856,33.6437,10900.0
2007-04-25 12:25:00,40.57,40.6,40.56,40.58,10700.0,33.6519,33.6768,33.6437,33.6602,10700.0
2007-04-25 12:30:00,40.58,40.6,40.54,40.58,8500.0,33.6602,33.6768,33.6271,33.6602,8500.0
2007-04-25 12:35:00,40.59,40.61,40.59,40.59,4100.0,33.6685,33.6851,33.6685,33.6685,4100.0
2007-04-25 12:40:00,40.6,40.61,40.6,40.61,3500.0,33.6768,33.6851,33.6768,33.6851,3500.0
2007-04-25 12:45:00,40.61,40.68,40.61,40.65,18500.0,33.6851,33.7432,33.6851,33.7183,18500.0
2007-04-25 12:50:00,40.65,40.7,40.63,40.67,12400.0,33.7183,33.7598,33.7017,33.7349,12400.0
2007-04-25 12:55:00,40.67,40.72,40.67,40.71,10300.0,33.7349,33.7764,33.7349,33.7681,10300.0
2007-04-25 13:00:00,40.72,40.72,40.66,40.68,7000.0,33.7764,33.7764,33.7266,33.7432,7000.0
2007-04-25 13:05:00,40.68,40.68,40.63,40.64,5000.0,33.7432,33.7432,33.7017,33.71,5000.0
2007-04-25 13:10:00,40.64,40.68,40.62,40.65,14200.0,33.71,33.7432,33.6934,33.7183,14200.0
2007-04-25 13:15:00,40.66,40.73,40.65,40.73,10000.0,33.7266,33.7847,33.7183,33.7847,10000.0
2007-04-25 13:20:00,40.71,40.72,40.66,40.68,4900.0,33.7681,33.7764,33.7266,33.7432,4900.0
2007-04-25 13:25:00,40.67,40.71,40.66,40.7,8800.0,33.7349,33.7681,33.7266,33.7598,8800.0
2007-04-25 13:30:00,40.71,40.72,40.66,40.66,7100.0,33.7681,33.7764,33.7266,33.7266,7100.0
2007-04-25 13:35:00,40.66,40.68,40.62,40.62,13500.0,33.7266,33.7432,33.6934,33.6934,13500.0
2007-04-25 13:40:00,40.6,40.65,40.58,40.65,16700.0,33.6768,33.7183,33.6602,33.7183,16700.0
2007-04-25 13:45:00,40.65,40.66,40.59,40.65,14700.0,33.7183,33.7266,33.6685,33.7183,14700.0
2007-04-25 13:50:00,40.64,40.71,40.64,40.67,17700.0,33.71,33.7681,33.71,33.7349,17700.0
2007-04-25 13:55:00,40.66,40.67,40.61,40.66,7400.0,33.7266,33.7349,33.6851,33.7266,7400.0
2007-04-25 14:00:00,40.63,40.7,40.62,40.62,15900.0,33.7017,33.7598,33.6934,33.6934,15900.0
2007-04-25 14:05:00,40.62,40.7,40.59,40.7,32500.0,33.6934,33.7598,33.6685,33.7598,32500.0
2007-04-25 14:10:00,40.7,40.7,40.6,40.6,14100.0,33.7598,33.7598,33.6768,33.6768,14100.0
2007-04-25 14:15:00,40.64,40.72,40.61,40.63,43900.0,33.71,33.7764,33.6851,33.7017,43900.0
2007-04-25 14:20:00,40.62,40.68,40.6,40.63,10500.0,33.6934,33.7432,33.6768,33.7017,10500.0
2007-04-25 14:25:00,40.63,40.64,40.6,40.62,10700.0,33.7017,33.71,33.6768,33.6934,10700.0
2007-04-25 14:30:00,40.62,40.72,40.61,40.67,26900.0,33.6934,33.7764,33.6851,33.7349,26900.0
2007-04-25 14:35:00,40.67,40.69,40.62,40.64,11500.0,33.7349,33.7515,33.6934,33.71,11500.0
2007-04-25 14:40:00,40.64,40.68,40.6,40.67,18300.0,33.71,33.7432,33.6768,33.7349,18300.0
2007-04-25 14:45:00,40.67,40.7,40.63,40.66,23100.0,33.7349,33.7598,33.7017,33.7266,23100.0
2007-04-25 14:50:00,40.66,40.67,40.6,40.6,25100.0,33.7266,33.7349,33.6768,33.6768,25100.0
2007-04-25 14:55:00,40.62,40.71,40.59,40.65,32500.0,33.6934,33.7681,33.6685,33.7183,32500.0
2007-04-25 15:00:00,40.66,40.75,40.66,40.74,22500.0,33.7266,33.8013,33.7266,33.793,22500.0
2007-04-25 15:05:00,40.74,40.88,40.74,40.76,28600.0,33.793,33.9091,33.793,33.8095,28600.0
2007-04-25 15:10:00,40.76,40.76,40.72,40.72,13700.0,33.8095,33.8095,33.7764,33.7764,13700.0
2007-04-25 15:15:00,40.74,40.8,40.72,40.75,25300.0,33.793,33.8427,33.7764,33.8013,25300.0
2007-04-25 15:20:00,40.75,40.79,40.73,40.73,31500.0,33.8013,33.8344,33.7847,33.7847,31500.0
2007-04-25 15:25:00,40.73,40.77,40.68,40.75,18200.0,33.7847,33.8178,33.7432,33.8013,18200.0
2007-04-25 15:30:00,40.78,40.8,40.75,40.76,23100.0,33.8261,33.8427,33.8013,33.8095,23100.0
2007-04-25 15:35:00,40.75,40.8,40.72,40.79,43400.0,33.8013,33.8427,33.7764,33.8344,43400.0
2007-04-25 15:40:00,40.79,40.81,40.72,40.74,40000.0,33.8344,33.851,33.7764,33.793,40000.0
2007-04-25 15:45:00,40.74,40.77,40.73,40.75,48200.0,33.793,33.8178,33.7847,33.8013,48200.0
2007-04-25 15:50:00,40.75,40.78,40.7,40.78,34900.0,33.8013,33.8261,33.7598,33.8261,34900.0
2007-04-25 15:55:00,40.76,40.83,40.74,40.74,73600.0,33.8095,33.8676,33.793,33.793,73600.0
2007-04-26 09:30:00,40.82,40.84,40.71,40.74,22000.0,33.8593,33.8759,33.7681,33.793,22000.0
2007-04-26 09:35:00,40.71,40.78,40.64,40.73,10600.0,33.7681,33.8261,33.71,33.7847,10600.0
2007-04-26 09:40:00,40.78,40.78,40.73,40.75,10000.0,33.8261,33.8261,33.7847,33.8013,10000.0
2007-04-26 09:45:00,40.74,40.74,40.65,40.68,25500.0,33.793,33.793,33.7183,33.7432,25500.0
2007-04-26 09:50:00,40.69,40.7,40.62,40.62,57300.0,33.7515,33.7598,33.6934,33.6934,57300.0
2007-04-26 09:55:00,40.63,40.64,40.48,40.56,34200.0,33.7017,33.71,33.5773,33.6437,34200.0
2007-04-26 10:00:00,40.56,40.56,40.46,40.46,9300.0,33.6437,33.6437,33.5607,33.5607,9300.0
2007-04-26 10:05:00,40.47,40.58,40.46,40.58,14100.0,33.569,33.6602,33.5607,33.6602,14100.0
2007-04-26 10:10:00,40.58,40.58,40.55,40.55,6900.0,33.6602,33.6602,33.6354,33.6354,6900.0
2007-04-26 10:15:00,40.54,40.55,40.52,40.52,10200.0,33.6271,33.6354,33.6105,33.6105,10200.0
2007-04-26 10:20:00,40.54,40.54,40.46,40.52,11200.0,33.6271,33.6271,33.5607,33.6105,11200.0
2007-04-26 10:25:00,40.52,40.53,40.46,40.46,11000.0,33.6105,33.6188,33.5607,33.5607,11000.0
2007-04-26 10:30:00,40.46,40.53,40.46,40.53,7300.0,33.5607,33.6188,33.5607,33.6188,7300.0
2007-04-26 10:35:00,40.52,40.57,40.51,40.55,18000.0,33.6105,33.6519,33.6022,33.6354,18000.0
2007-04-26 10:40:00,40.55,40.59,40.55,40.59,4200.0,33.6354,33.6685,33.6354,33.6685,4200.0
2007-04-26 10:45:00,40.6,40.62,40.58,40.59,11300.0,33.6768,33.6934,33.6602,33.6685,11300.0
2007-04-26 10:50:00,40.6,40.6,40.52,40.52,7700.0,33.6768,33.6768,33.6105,33.6105,7700.0
2007-04-26 10:55:00,40.52,40.53,40.52,40.53,8300.0,33.6105,33.6188,33.6105,33.6188,8300.0
2007-04-26 11:00:00,40.54,40.55,40.49,40.5,6400.0,33.6271,33.6354,33.5856,33.5939,6400.0
2007-04-26 11:05:00,40.5,40.51,40.46,40.47,10300.0,33.5939,33.6022,33.5607,33.569,10300.0
2007-04-26 11:10:00,40.47,40.51,40.47,40.51,5000.0,33.569,33.6022,33.569,33.6022,5000.0
2007-04-26 11:15:00,40.51,40.51,40.46,40.46,7100.0,33.6022,33.6022,33.5607,33.5607,7100.0
2007-04-26 11:20:00,40.46,40.47,40.43,40.44,5900.0,33.5607,33.569,33.5358,33.5441,5900.0
2007-04-26 11:25:00,40.43,40.45,40.42,40.42,5100.0,33.5358,33.5524,33.5275,33.5275,5100.0
2007-04-26 11:30:00,40.42,40.43,40.4,40.4,13700.0,33.5275,33.5358,33.5109,33.5109,13700.0
2007-04-26 11:35:00,40.4,40.41,40.37,40.38,12300.0,33.5109,33.5192,33.4861,33.4943,12300.0
2007-04-26 11:40:00,40.37,40.37,40.33,40.34,11300.0,33.4861,33.4861,33.4529,33.4612,11300.0
2007-04-26 11:45:00,40.34,40.34,40.31,40.32,16800.0,33.4612,33.4612,33.4363,33.4446,16800.0
2007-04-26 11:50:00,40.33,40.33,40.3,40.3,5100.0,33.4529,33.4529,33.428,33.428,5100.0
2007-04-26 11:55:00,40.3,40.31,40.25,40.25,18500.0,33.428,33.4363,33.3865,33.3865,18500.0
2007-04-26 12:00:00,40.25,40.26,40.24,40.24,14000.0,33.3865,33.3948,33.3782,33.3782,14000.0
2007-04-26 12:05:00,40.25,40.25,40.22,40.23,6900.0,33.3865,33.3865,33.3616,33.3699,6900.0
2007-04-26 12:10:00,40.23,40.23,40.22,40.22,9800.0,33.3699,33.3699,33.3616,33.3616,9800.0
2007-04-26 12:15:00,40.23,40.23,40.21,40.21,2900.0,33.3699,33.3699,33.3533,33.3533,2900.0
2007-04-26 12:20:00,40.21,40.22,40.2,40.2,8600.0,33.3533,33.3616,33.345,33.345,8600.0
2007-04-26 12:25:00,40.21,40.21,40.15,40.15,10800.0,33.3533,33.3533,33.3036,33.3036,10800.0
2007-04-26 12:30:00,40.15,40.17,40.15,40.16,18900.0,33.3036,33.3202,33.3036,33.3119,18900.0
2007-04-26 12:35:00,40.17,40.21,40.16,40.16,8400.0,33.3202,33.3533,33.3119,33.3119,8400.0
2007-04-26 12:40:00,40.17,40.22,40.15,40.19,21500.0,33.3202,33.3616,33.3036,33.3367,21500.0
2007-04-26 12:45:00,40.18,40.19,40.16,40.17,8300.0,33.3284,33.3367,33.3119,33.3202,8300.0
2007-04-26 12:50:00,40.17,40.17,40.16,40.17,4800.0,33.3202,33.3202,33.3119,33.3202,4800.0
2007-04-26 12:55:00,40.17,40.17,40.16,40.16,8200.0,33.3202,33.3202,33.3119,33.3119,8200.0
2007-04-26 13:00:00,40.17,40.21,40.16,40.21,16300.0,33.3202,33.3533,33.3119,33.3533,16300.0
2007-04-26 13:05:00,40.22,40.22,40.21,40.21,3800.0,33.3616,33.3616,33.3533,33.3533,3800.0
2007-04-26 13:10:00,40.21,40.24,40.21,40.23,10600.0,33.3533,33.3782,33.3533,33.3699,10600.0
2007-04-26 13:15:00,40.23,40.26,40.22,40.25,5500.0,33.3699,33.3948,33.3616,33.3865,5500.0
2007-04-26 13:20:00,40.25,40.25,40.21,40.23,13000.0,33.3865,33.3865,33.3533,33.3699,13000.0
2007-04-26 13:25:00,40.24,40.25,40.23,40.23,6200.0,33.3782,33.3865,33.3699,33.3699,6200.0
2007-04-26 13:30:00,40.24,40.24,40.22,40.23,7100.0,33.3782,33.3782,33.3616,33.3699,7100.0
2007-04-26 13:35:00,40.24,40.24,40.23,40.24,4400.0,33.3782,33.3782,33.3699,33.3782,4400.0
2007-04-26 13:40:00,40.24,40.24,40.2,40.2,7800.0,33.3782,33.3782,33.345,33.345,7800.0
2007-04-26 13:45:00,40.2,40.24,40.19,40.24,12000.0,33.345,33.3782,33.3367,33.3782,12000.0
2007-04-26 13:50:00,40.24,40.25,40.24,40.24,3300.0,33.3782,33.3865,33.3782,33.3782,3300.0
2007-04-26 13:55:00,40.25,40.25,40.23,40.23,3300.0,33.3865,33.3865,33.3699,33.3699,3300.0
2007-04-26 14:00:00,40.23,40.23,40.21,40.21,9200.0,33.3699,33.3699,33.3533,33.3533,9200.0
2007-04-26 14:05:00,40.21,40.22,40.21,40.22,8200.0,33.3533,33.3616,33.3533,33.3616,8200.0
2007-04-26 14:10:00,40.21,40.22,40.21,40.22,5500.0,33.3533,33.3616,33.3533,33.3616,5500.0
2007-04-26 14:15:00,40.22,40.23,40.21,40.23,5300.0,33.3616,33.3699,33.3533,33.3699,5300.0
2007-04-26 14:20:00,40.22,40.23,40.21,40.21,6100.0,33.3616,33.3699,33.3533,33.3533,6100.0
2007-04-26 14:25:00,40.22,40.22,40.2,40.21,4400.0,33.3616,33.3616,33.345,33.3533,4400.0
2007-04-26 14:30:00,40.21,40.21,40.17,40.18,10200.0,33.3533,33.3533,33.3202,33.3284,10200.0
2007-04-26 14:35:00,40.17,40.18,40.17,40.18,4400.0,33.3202,33.3284,33.3202,33.3284,4400.0
2007-04-26 14:40:00,40.18,40.19,40.16,40.18,17800.0,33.3284,33.3367,33.3119,33.3284,17800.0
2007-04-26 14:45:00,40.18,40.2,40.17,40.19,12200.0,33.3284,33.345,33.3202,33.3367,12200.0
2007-04-26 14:50:00,40.18,40.2,40.17,40.18,9000.0,33.3284,33.345,33.3202,33.3284,9000.0
2007-04-26 14:55:00,40.18,40.18,40.17,40.18,8900.0,33.3284,33.3284,33.3202,33.3284,8900.0
2007-04-26 15:00:00,40.18,40.18,40.17,40.18,3300.0,33.3284,33.3284,33.3202,33.3284,3300.0
2007-04-26 15:05:00,40.18,40.2,40.17,40.2,6900.0,33.3284,33.345,33.3202,33.345,6900.0
2007-04-26 15:10:00,40.2,40.26,40.2,40.26,5400.0,33.345,33.3948,33.345,33.3948,5400.0
2007-04-26 15:15:00,40.27,40.29,40.26,40.28,5000.0,33.4031,33.4197,33.3948,33.4114,5000.0
2007-04-26 15:20:00,40.27,40.3,40.25,40.26,12900.0,33.4031,33.428,33.3865,33.3948,12900.0
2007-04-26 15:25:00,40.25,40.3,40.25,40.28,7700.0,33.3865,33.428,33.3865,33.4114,7700.0
2007-04-26 15:30:00,40.29,40.3,40.27,40.27,11700.0,33.4197,33.428,33.4031,33.4031,11700.0
2007-04-26 15:35:00,40.28,40.31,40.28,40.29,10700.0,33.4114,33.4363,33.4114,33.4197,10700.0
2007-04-26 15:40:00,40.3,40.33,40.29,40.31,10500.0,33.428,33.4529,33.4197,33.4363,10500.0
2007-04-26 15:45:00,40.32,40.32,40.3,40.3,9900.0,33.4446,33.4446,33.428,33.428,9900.0
2007-04-26 15:50:00,40.3,40.31,40.29,40.3,13200.0,33.428,33.4363,33.4197,33.428,13200.0
2007-04-26 15:55:00,40.31,40.31,40.24,40.25,29900.0,33.4363,33.4363,33.3782,33.3865,29900.0
2007-04-27 09:30:00,40.25,40.25,40.16,40.16,6000.0,33.3865,33.3865,33.3119,33.3119,6000.0
2007-04-27 09:35:00,40.17,40.24,40.14,40.14,3000.0,33.3202,33.3782,33.2953,33.2953,3000.0
2007-04-27 09:40:00,40.14,40.19,40.1,40.17,4600.0,33.2953,33.3367,33.2621,33.3202,4600.0
2007-04-27 09:45:00,40.17,40.22,40.09,40.09,5500.0,33.3202,33.3616,33.2538,33.2538,5500.0
2007-04-27 09:50:00,40.09,40.15,40.09,40.14,2900.0,33.2538,33.3036,33.2538,33.2953,2900.0
2007-04-27 09:55:00,40.13,40.16,40.13,40.14,4800.0,33.287,33.3119,33.287,33.2953,4800.0
2007-04-27 10:00:00,40.15,40.23,40.15,40.17,6100.0,33.3036,33.3699,33.3036,33.3202,6100.0
2007-04-27 10:05:00,40.17,40.17,40.14,40.15,7100.0,33.3202,33.3202,33.2953,33.3036,7100.0
2007-04-27 10:10:00,40.15,40.18,40.13,40.14,5600.0,33.3036,33.3284,33.287,33.2953,5600.0
2007-04-27 10:15:00,40.14,40.19,40.13,40.16,5700.0,33.2953,33.3367,33.287,33.3119,5700.0
2007-04-27 10:20:00,40.16,40.16,40.09,40.09,4200.0,33.3119,33.3119,33.2538,33.2538,4200.0
2007-04-27 10:25:00,40.09,40.09,40.05,40.05,3200.0,33.2538,33.2538,33.2206,33.2206,3200.0
2007-04-27 10:30:00,40.06,40.09,39.99,40.01,10600.0,33.2289,33.2538,33.1708,33.1874,10600.0
2007-04-27 10:35:00,40.01,40.01,39.97,39.99,6200.0,33.1874,33.1874,33.1543,33.1708,6200.0
2007-04-27 10:40:00,40.01,40.05,39.96,40.05,15800.0,33.1874,33.2206,33.146,33.2206,15800.0
2007-04-27 10:45:00,40.02,40.04,39.95,39.98,25600.0,33.1957,33.2123,33.1377,33.1626,25600.0
2007-04-27 10:50:00,39.96,40.02,39.95,39.97,11500.0,33.146,33.1957,33.1377,33.1543,11500.0
2007-04-27 10:55:00,39.96,39.98,39.95,39.96,4000.0,33.146,33.1626,33.1377,33.146,4000.0
2007-04-27 11:00:00,39.95,39.98,39.95,39.96,6300.0,33.1377,33.1626,33.1377,33.146,6300.0
2007-04-27 11:05:00,39.95,40.01,39.95,40.0,10000.0,33.1377,33.1874,33.1377,33.1791,10000.0
2007-04-27 11:10:00,40.01,40.02,39.97,40.01,6900.0,33.1874,33.1957,33.1543,33.1874,6900.0
2007-04-27 11:15:00,40.01,40.02,39.98,40.0,7800.0,33.1874,33.1957,33.1626,33.1791,7800.0
2007-04-27 11:20:00,40.0,40.07,40.0,40.07,6300.0,33.1791,33.2372,33.1791,33.2372,6300.0
2007-04-27 11:25:00,40.07,40.13,40.07,40.13,3300.0,33.2372,33.287,33.2372,33.287,3300.0
2007-04-27 11:30:00,40.13,40.13,40.1,40.11,5700.0,33.287,33.287,33.2621,33.2704,5700.0
2007-04-27 11:35:00,40.12,40.13,40.11,40.12,5100.0,33.2787,33.287,33.2704,33.2787,5100.0
2007-04-27 11:40:00,40.12,40.12,40.1,40.1,5200.0,33.2787,33.2787,33.2621,33.2621,5200.0
2007-04-27 11:45:00,40.1,40.11,40.08,40.11,10000.0,33.2621,33.2704,33.2455,33.2704,10000.0
2007-04-27 11:50:00,40.11,40.11,40.07,40.11,10500.0,33.2704,33.2704,33.2372,33.2704,10500.0
2007-04-27 11:55:00,40.12,40.15,40.1,40.1,7900.0,33.2787,33.3036,33.2621,33.2621,7900.0
2007-04-27 12:00:00,40.12,40.12,40.05,40.05,9300.0,33.2787,33.2787,33.2206,33.2206,9300.0
2007-04-27 12:05:00,40.06,40.06,40.0,40.0,15100.0,33.2289,33.2289,33.1791,33.1791,15100.0
2007-04-27 12:10:00,40.0,40.03,39.99,40.03,8700.0,33.1791,33.204,33.1708,33.204,8700.0
2007-04-27 12:15:00,40.04,40.04,39.98,40.04,6900.0,33.2123,33.2123,33.1626,33.2123,6900.0
2007-04-27 12:20:00,40.04,40.04,39.99,40.0,6900.0,33.2123,33.2123,33.1708,33.1791,6900.0
2007-04-27 12:25:00,40.0,40.01,39.97,39.97,9600.0,33.1791,33.1874,33.1543,33.1543,9600.0
2007-04-27 12:30:00,39.97,40.01,39.97,39.99,15600.0,33.1543,33.1874,33.1543,33.1708,15600.0
2007-04-27 12:35:00,40.0,40.01,39.95,39.96,9600.0,33.1791,33.1874,33.1377,33.146,9600.0
2007-04-27 12:40:00,39.96,40.01,39.95,39.98,16400.0,33.146,33.1874,33.1377,33.1626,16400.0
2007-04-27 12:45:00,39.98,39.98,39.93,39.94,5600.0,33.1626,33.1626,33.1211,33.1294,5600.0
2007-04-27 12:50:00,39.95,39.96,39.94,39.95,3200.0,33.1377,33.146,33.1294,33.1377,3200.0
2007-04-27 12:55:00,39.95,39.97,39.94,39.96,6100.0,33.1377,33.1543,33.1294,33.146,6100.0
2007-04-27 13:00:00,39.97,39.97,39.94,39.95,8900.0,33.1543,33.1543,33.1294,33.1377,8900.0
2007-04-27 13:05:00,39.95,39.96,39.93,39.94,4000.0,33.1377,33.146,33.1211,33.1294,4000.0
2007-04-27 13:10:00,39.94,39.96,39.93,39.95,4000.0,33.1294,33.146,33.1211,33.1377,4000.0
2007-04-27 13:15:00,39.96,39.96,39.95,39.95,1700.0,33.146,33.146,33.1377,33.1377,1700.0
2007-04-27 13:20:00,39.96,39.96,39.94,39.95,3200.0,33.146,33.146,33.1294,33.1377,3200.0
2007-04-27 13:25:00,39.95,39.97,39.93,39.93,18900.0,33.1377,33.1543,33.1211,33.1211,18900.0
2007-04-27 13:30:00,39.95,39.98,39.93,39.95,15200.0,33.1377,33.1626,33.1211,33.1377,15200.0
2007-04-27 13:35:00,39.95,40.01,39.95,40.0,4400.0,33.1377,33.1874,33.1377,33.1791,4400.0
2007-04-27 13:40:00,39.98,40.02,39.97,40.02,4500.0,33.1626,33.1957,33.1543,33.1957,4500.0
2007-04-27 13:45:00,40.03,40.04,39.99,39.99,4300.0,33.204,33.2123,33.1708,33.1708,4300.0
2007-04-27 13:50:00,39.99,39.99,39.94,39.98,5900.0,33.1708,33.1708,33.1294,33.1626,5900.0
2007-04-27 13:55:00,39.98,39.98,39.94,39.97,1800.0,33.1626,33.1626,33.1294,33.1543,1800.0
2007-04-27 14:00:00,39.98,39.99,39.96,39.98,5600.0,33.1626,33.1708,33.146,33.1626,5600.0
2007-04-27 14:05:00,39.97,39.99,39.96,39.98,3500.0,33.1543,33.1708,33.146,33.1626,3500.0
2007-04-27 14:10:00,39.98,39.99,39.96,39.98,6100.0,33.1626,33.1708,33.146,33.1626,6100.0
2007-04-27 14:15:00,39.98,40.02,39.97,40.02,4800.0,33.1626,33.1957,33.1543,33.1957,4800.0
2007-04-27 14:20:00,40.02,40.04,40.02,40.04,3400.0,33.1957,33.2123,33.1957,33.2123,3400.0
2007-04-27 14:25:00,40.03,40.03,39.98,39.99,3000.0,33.204,33.204,33.1626,33.1708,3000.0
2007-04-27 14:30:00,39.98,40.03,39.98,40.03,6200.0,33.1626,33.204,33.1626,33.204,6200.0
2007-04-27 14:35:00,40.02,40.09,40.02,40.08,9000.0,33.1957,33.2538,33.1957,33.2455,9000.0
2007-04-27 14:40:00,40.08,40.13,40.08,40.11,9000.0,33.2455,33.287,33.2455,33.2704,9000.0
2007-04-27 14:45:00,40.11,40.14,40.11,40.14,4100.0,33.2704,33.2953,33.2704,33.2953,4100.0
2007-04-27 14:50:00,40.14,40.14,40.07,40.07,6600.0,33.2953,33.2953,33.2372,33.2372,6600.0
2007-04-27 14:55:00,40.07,40.09,40.06,40.07,4200.0,33.2372,33.2538,33.2289,33.2372,4200.0
2007-04-27 15:00:00,40.07,40.07,40.04,40.05,2900.0,33.2372,33.2372,33.2123,33.2206,2900.0
2007-04-27 15:05:00,40.04,40.05,39.96,39.96,5600.0,33.2123,33.2206,33.146,33.146,5600.0
2007-04-27 15:10:00,39.96,40.06,39.95,40.05,18000.0,33.146,33.2289,33.1377,33.2206,18000.0
2007-04-27 15:15:00,40.05,40.08,40.05,40.07,3900.0,33.2206,33.2455,33.2206,33.2372,3900.0
2007-04-27 15:20:00,40.07,40.1,40.05,40.08,7100.0,33.2372,33.2621,33.2206,33.2455,7100.0
2007-04-27 15:25:00,40.1,40.1,40.07,40.07,5400.0,33.2621,33.2621,33.2372,33.2372,5400.0
2007-04-27 15:30:00,40.08,40.12,40.06,40.1,6400.0,33.2455,33.2787,33.2289,33.2621,6400.0
2007-04-27 15:35:00,40.1,40.11,40.09,40.09,6400.0,33.2621,33.2704,33.2538,33.2538,6400.0
2007-04-27 15:40:00,40.09,40.09,40.04,40.04,10500.0,33.2538,33.2538,33.2123,33.2123,10500.0
2007-04-27 15:45:00,40.04,40.06,40.03,40.05,8200.0,33.2123,33.2289,33.204,33.2206,8200.0
2007-04-27 15:50:00,40.06,40.12,40.04,40.12,17800.0,33.2289,33.2787,33.2123,33.2787,17800.0
2007-04-27 15:55:00,40.12,40.13,40.09,40.11,15700.0,33.2787,33.287,33.2538,33.2704,15700.0
2007-04-30 09:30:00,40.09,40.15,40.08,40.08,19900.0,33.2538,33.3036,33.2455,33.2455,19900.0
2007-04-30 09:35:00,40.09,40.12,40.02,40.03,5000.0,33.2538,33.2787,33.1957,33.204,5000.0
2007-04-30 09:40:00,40.02,40.05,40.0,40.0,10500.0,33.1957,33.2206,33.1791,33.1791,10500.0
2007-04-30 09:45:00,40.01,40.05,40.01,40.05,8100.0,33.1874,33.2206,33.1874,33.2206,8100.0
2007-04-30 09:50:00,40.05,40.08,40.02,40.08,21300.0,33.2206,33.2455,33.1957,33.2455,21300.0
2007-04-30 09:55:00,40.09,40.13,40.09,40.11,5400.0,33.2538,33.287,33.2538,33.2704,5400.0
2007-04-30 10:00:00,40.12,40.16,40.09,40.12,4800.0,33.2787,33.3119,33.2538,33.2787,4800.0
2007-04-30 10:05:00,40.12,40.12,40.05,40.08,7800.0,33.2787,33.2787,33.2206,33.2455,7800.0
2007-04-30 10:10:00,40.09,40.15,40.09,40.14,7300.0,33.2538,33.3036,33.2538,33.2953,7300.0
2007-04-30 10:15:00,40.15,40.25,40.14,40.23,8800.0,33.3036,33.3865,33.2953,33.3699,8800.0
2007-04-30 10:20:00,40.23,40.23,40.19,40.2,5800.0,33.3699,33.3699,33.3367,33.345,5800.0
2007-04-30 10:25:00,40.19,40.22,40.16,40.22,6800.0,33.3367,33.3616,33.3119,33.3616,6800.0
2007-04-30 10:30:00,40.21,40.22,40.2,40.21,6000.0,33.3533,33.3616,33.345,33.3533,6000.0
2007-04-30 10:35:00,40.2,40.23,40.19,40.23,9900.0,33.345,33.3699,33.3367,33.3699,9900.0
2007-04-30 10:40:00,40.23,40.25,40.21,40.21,4700.0,33.3699,33.3865,33.3533,33.3533,4700.0
2007-04-30 10:45:00,40.21,40.22,40.19,40.2,8600.0,33.3533,33.3616,33.3367,33.345,8600.0
2007-04-30 10:50:00,40.2,40.23,40.18,40.23,3900.0,33.345,33.3699,33.3284,33.3699,3900.0
2007-04-30 10:55:00,40.23,40.25,40.22,40.22,7000.0,33.3699,33.3865,33.3616,33.3616,7000.0
2007-04-30 11:00:00,40.23,40.25,40.22,40.23,6100.0,33.3699,33.3865,33.3616,33.3699,6100.0
2007-04-30 11:05:00,40.23,40.25,40.23,40.24,5700.0,33.3699,33.3865,33.3699,33.3782,5700.0
2007-04-30 11:10:00,40.24,40.26,40.24,40.24,7400.0,33.3782,33.3948,33.3782,33.3782,7400.0
2007-04-30 11:15:00,40.25,40.25,40.24,40.24,3100.0,33.3865,33.3865,33.3782,33.3782,3100.0
2007-04-30 11:20:00,40.25,40.28,40.24,40.26,5400.0,33.3865,33.4114,33.3782,33.3948,5400.0
2007-04-30 11:25:00,40.26,40.27,40.26,40.26,2500.0,33.3948,33.4031,33.3948,33.3948,2500.0
2007-04-30 11:30:00,40.27,40.27,40.24,40.25,4300.0,33.4031,33.4031,33.3782,33.3865,4300.0
2007-04-30 11:35:00,40.25,40.26,40.22,40.22,7400.0,33.3865,33.3948,33.3616,33.3616,7400.0
2007-04-30 11:40:00,40.21,40.22,40.21,40.22,6500.0,33.3533,33.3616,33.3533,33.3616,6500.0
2007-04-30 11:45:00,40.21,40.23,40.21,40.21,5700.0,33.3533,33.3699,33.3533,33.3533,5700.0
2007-04-30 11:50:00,40.21,40.22,40.21,40.21,5000.0,33.3533,33.3616,33.3533,33.3533,5000.0
2007-04-30 11:55:00,40.21,40.21,40.12,40.12,4000.0,33.3533,33.3533,33.2787,33.2787,4000.0
2007-04-30 12:00:00,40.13,40.13,40.05,40.05,7900.0,33.287,33.287,33.2206,33.2206,7900.0
2007-04-30 12:05:00,40.06,40.11,40.06,40.1,7400.0,33.2289,33.2704,33.2289,33.2621,7400.0
2007-04-30 12:10:00,40.1,40.11,40.1,40.11,1000.0,33.2621,33.2704,33.2621,33.2704,1000.0
2007-04-30 12:15:00,40.1,40.11,40.08,40.08,5100.0,33.2621,33.2704,33.2455,33.2455,5100.0
2007-04-30 12:20:00,40.08,40.09,40.07,40.08,4500.0,33.2455,33.2538,33.2372,33.2455,4500.0
2007-04-30 12:25:00,40.07,40.07,40.04,40.05,4400.0,33.2372,33.2372,33.2123,33.2206,4400.0
2007-04-30 12:30:00,40.04,40.07,40.04,40.05,3800.0,33.2123,33.2372,33.2123,33.2206,3800.0
2007-04-30 12:35:00,40.06,40.06,40.01,40.04,6300.0,33.2289,33.2289,33.1874,33.2123,6300.0
2007-04-30 12:40:00,40.03,40.04,40.02,40.04,4900.0,33.204,33.2123,33.1957,33.2123,4900.0
2007-04-30 12:45:00,40.04,40.04,40.03,40.04,3400.0,33.2123,33.2123,33.204,33.2123,3400.0
2007-04-30 12:50:00,40.04,40.05,40.04,40.05,6200.0,33.2123,33.2206,33.2123,33.2206,6200.0
2007-04-30 12:55:00,40.04,40.05,40.02,40.04,7200.0,33.2123,33.2206,33.1957,33.2123,7200.0
2007-04-30 13:00:00,40.03,40.06,40.03,40.06,3100.0,33.204,33.2289,33.204,33.2289,3100.0
2007-04-30 13:05:00,40.05,40.07,40.05,40.06,6000.0,33.2206,33.2372,33.2206,33.2289,6000.0
2007-04-30 13:10:00,40.05,40.07,40.04,40.07,5800.0,33.2206,33.2372,33.2123,33.2372,5800.0
2007-04-30 13:15:00,40.06,40.07,40.06,40.06,1500.0,33.2289,33.2372,33.2289,33.2289,1500.0
2007-04-30 13:20:00,40.06,40.07,40.05,40.05,4100.0,33.2289,33.2372,33.2206,33.2206,4100.0
2007-04-30 13:25:00,40.06,40.06,40.02,40.02,9100.0,33.2289,33.2289,33.1957,33.1957,9100.0
2007-04-30 13:30:00,40.02,40.02,39.95,40.01,13600.0,33.1957,33.1957,33.1377,33.1874,13600.0
2007-04-30 13:35:00,40.01,40.04,40.0,40.04,6800.0,33.1874,33.2123,33.1791,33.2123,6800.0
2007-04-30 13:40:00,40.03,40.13,40.03,40.13,9300.0,33.204,33.287,33.204,33.287,9300.0
2007-04-30 13:45:00,40.13,40.13,40.11,40.11,3000.0,33.287,33.287,33.2704,33.2704,3000.0
2007-04-30 13:50:00,40.12,40.15,40.11,40.15,7600.0,33.2787,33.3036,33.2704,33.3036,7600.0
2007-04-30 13:55:00,40.13,40.13,40.11,40.13,6400.0,33.287,33.287,33.2704,33.287,6400.0
2007-04-30 14:00:00,40.13,40.15,40.13,40.14,6300.0,33.287,33.3036,33.287,33.2953,6300.0
2007-04-30 14:05:00,40.14,40.17,40.14,40.14,8300.0,33.2953,33.3202,33.2953,33.2953,8300.0
2007-04-30 14:10:00,40.15,40.15,40.13,40.15,6400.0,33.3036,33.3036,33.287,33.3036,6400.0
2007-04-30 14:15:00,40.15,40.15,40.13,40.13,7300.0,33.3036,33.3036,33.287,33.287,7300.0
2007-04-30 14:20:00,40.13,40.14,40.12,40.12,9200.0,33.287,33.2953,33.2787,33.2787,9200.0
2007-04-30 14:25:00,40.13,40.17,40.12,40.17,10200.0,33.287,33.3202,33.2787,33.3202,10200.0
2007-04-30 14:30:00,40.18,40.18,40.14,40.15,7700.0,33.3284,33.3284,33.2953,33.3036,7700.0
2007-04-30 14:35:00,40.15,40.15,40.04,40.07,11100.0,33.3036,33.3036,33.2123,33.2372,11100.0
2007-04-30 14:40:00,40.05,40.09,40.03,40.05,7100.0,33.2206,33.2538,33.204,33.2206,7100.0
2007-04-30 14:45:00,40.05,40.06,39.94,39.94,9100.0,33.2206,33.2289,33.1294,33.1294,9100.0
2007-04-30 14:50:00,39.96,40.03,39.94,40.03,14900.0,33.146,33.204,33.1294,33.204,14900.0
2007-04-30 14:55:00,40.02,40.03,39.98,40.0,6500.0,33.1957,33.204,33.1626,33.1791,6500.0
2007-04-30 15:00:00,39.99,40.07,39.99,40.04,8700.0,33.1708,33.2372,33.1708,33.2123,8700.0
2007-04-30 15:05:00,40.04,40.05,39.98,40.01,8900.0,33.2123,33.2206,33.1626,33.1874,8900.0
2007-04-30 15:10:00,40.01,40.02,39.96,39.99,9100.0,33.1874,33.1957,33.146,33.1708,9100.0
2007-04-30 15:15:00,39.98,40.02,39.97,39.98,6600.0,33.1626,33.1957,33.1543,33.1626,6600.0
2007-04-30 15:20:00,39.98,39.99,39.96,39.99,6400.0,33.1626,33.1708,33.146,33.1708,6400.0
2007-04-30 15:25:00,39.99,39.99,39.97,39.98,7100.0,33.1708,33.1708,33.1543,33.1626,7100.0
2007-04-30 15:30:00,39.98,39.98,39.96,39.97,10600.0,33.1626,33.1626,33.146,33.1543,10600.0
2007-04-30 15:35:00,39.97,39.99,39.9,39.9,8900.0,33.1543,33.1708,33.0962,33.0962,8900.0
2007-04-30 15:40:00,39.91,39.91,39.78,39.82,37200.0,33.1045,33.1045,32.9967,33.0298,37200.0
2007-04-30 15:45:00,39.82,39.86,39.79,39.82,17100.0,33.0298,33.063,33.005,33.0298,17100.0
2007-04-30 15:50:00,39.82,39.82,39.73,39.77,26200.0,33.0298,33.0298,32.9552,32.9884,26200.0
2007-04-30 15:55:00,39.78,39.8,39.73,39.73,38600.0,32.9967,33.0132,32.9552,32.9552,38600.0
2007-05-01 09:30:00,40.02,40.02,39.82,39.86,12200.0,33.1957,33.1957,33.0298,33.063,12200.0
2007-05-01 09:35:00,39.86,39.9,39.8,39.87,9000.0,33.063,33.0962,33.0132,33.0713,9000.0
2007-05-01 09:40:00,39.87,39.93,39.85,39.87,8500.0,33.0713,33.1211,33.0547,33.0713,8500.0
2007-05-01 09:45:00,39.87,39.95,39.85,39.95,11400.0,33.0713,33.1377,33.0547,33.1377,11400.0
2007-05-01 09:50:00,39.92,39.98,39.89,39.9,9600.0,33.1128,33.1626,33.0879,33.0962,9600.0
2007-05-01 09:55:00,39.9,39.97,39.9,39.95,10800.0,33.0962,33.1543,33.0962,33.1377,10800.0
2007-05-01 10:00:00,39.97,40.05,39.89,39.94,58000.0,33.1543,33.2206,33.0879,33.1294,58000.0
2007-05-01 10:05:00,39.93,39.98,39.9,39.94,14800.0,33.1211,33.1626,33.0962,33.1294,14800.0
2007-05-01 10:10:00,39.93,40.06,39.93,40.02,16900.0,33.1211,33.2289,33.1211,33.1957,16900.0
2007-05-01 10:15:00,40.02,40.05,40.01,40.03,10300.0,33.1957,33.2206,33.1874,33.204,10300.0
2007-05-01 10:20:00,40.02,40.03,40.01,40.01,11200.0,33.1957,33.204,33.1874,33.1874,11200.0
2007-05-01 10:25:00,40.01,40.09,40.01,40.09,26000.0,33.1874,33.2538,33.1874,33.2538,26000.0
2007-05-01 10:30:00,40.1,40.1,40.07,40.08,7900.0,33.2621,33.2621,33.2372,33.2455,7900.0
2007-05-01 10:35:00,40.08,40.22,40.08,40.18,17700.0,33.2455,33.3616,33.2455,33.3284,17700.0
2007-05-01 10:40:00,40.19,40.19,40.09,40.1,17100.0,33.3367,33.3367,33.2538,33.2621,17100.0
2007-05-01 10:45:00,40.1,40.11,40.09,40.09,6100.0,33.2621,33.2704,33.2538,33.2538,6100.0
2007-05-01 10:50:00,40.09,40.1,40.09,40.09,6100.0,33.2538,33.2621,33.2538,33.2538,6100.0
2007-05-01 10:55:00,40.09,40.17,40.09,40.16,10600.0,33.2538,33.3202,33.2538,33.3119,10600.0
2007-05-01 11:00:00,40.17,40.17,40.11,40.11,5400.0,33.3202,33.3202,33.2704,33.2704,5400.0
2007-05-01 11:05:00,40.11,40.11,40.09,40.09,8600.0,33.2704,33.2704,33.2538,33.2538,8600.0
2007-05-01 11:10:00,40.09,40.1,40.07,40.07,7700.0,33.2538,33.2621,33.2372,33.2372,7700.0
2007-05-01 11:15:00,40.07,40.07,40.02,40.02,7800.0,33.2372,33.2372,33.1957,33.1957,7800.0
2007-05-01 11:20:00,40.02,40.03,39.94,39.94,10800.0,33.1957,33.204,33.1294,33.1294,10800.0
2007-05-01 11:25:00,39.95,39.99,39.95,39.98,8400.0,33.1377,33.1708,33.1377,33.1626,8400.0
2007-05-01 11:30:00,39.99,40.08,39.98,40.05,12100.0,33.1708,33.2455,33.1626,33.2206,12100.0
2007-05-01 11:35:00,40.06,40.07,40.02,40.02,6900.0,33.2289,33.2372,33.1957,33.1957,6900.0
2007-05-01 11:40:00,40.03,40.03,40.02,40.03,3300.0,33.204,33.204,33.1957,33.204,3300.0
2007-05-01 11:45:00,40.02,40.03,40.01,40.03,8500.0,33.1957,33.204,33.1874,33.204,8500.0
2007-05-01 11:50:00,40.04,40.04,39.98,39.99,9000.0,33.2123,33.2123,33.1626,33.1708,9000.0
2007-05-01 11:55:00,39.99,40.02,39.98,39.98,5700.0,33.1708,33.1957,33.1626,33.1626,5700.0
2007-05-01 12:00:00,39.99,40.01,39.98,40.01,8600.0,33.1708,33.1874,33.1626,33.1874,8600.0
2007-05-01 12:05:00,40.02,40.04,40.01,40.02,7300.0,33.1957,33.2123,33.1874,33.1957,7300.0
2007-05-01 12:10:00,40.02,40.04,40.01,40.03,13300.0,33.1957,33.2123,33.1874,33.204,13300.0
2007-05-01 12:15:00,40.04,40.1,40.03,40.07,6600.0,33.2123,33.2621,33.204,33.2372,6600.0
2007-05-01 12:20:00,40.07,40.07,40.03,40.03,9500.0,33.2372,33.2372,33.204,33.204,9500.0
2007-05-01 12:25:00,40.04,40.09,40.02,40.08,7700.0,33.2123,33.2538,33.1957,33.2455,7700.0
2007-05-01 12:30:00,40.09,40.09,40.05,40.06,5200.0,33.2538,33.2538,33.2206,33.2289,5200.0
2007-05-01 12:35:00,40.06,40.07,40.04,40.04,10700.0,33.2289,33.2372,33.2123,33.2123,10700.0
2007-05-01 12:40:00,40.05,40.12,40.04,40.12,24600.0,33.2206,33.2787,33.2123,33.2787,24600.0
2007-05-01 12:45:00,40.12,40.17,40.11,40.13,37000.0,33.2787,33.3202,33.2704,33.287,37000.0
2007-05-01 12:50:00,40.12,40.17,40.12,40.13,13300.0,33.2787,33.3202,33.2787,33.287,13300.0
2007-05-01 12:55:00,40.14,40.16,40.14,40.15,7500.0,33.2953,33.3119,33.2953,33.3036,7500.0
2007-05-01 13:00:00,40.15,40.15,40.1,40.14,14800.0,33.3036,33.3036,33.2621,33.2953,14800.0
2007-05-01 13:05:00,40.15,40.2,40.14,40.2,10200.0,33.3036,33.345,33.2953,33.345,10200.0
2007-05-01 13:10:00,40.2,40.21,40.16,40.2,15500.0,33.345,33.3533,33.3119,33.345,15500.0
2007-05-01 13:15:00,40.19,40.21,40.19,40.21,11700.0,33.3367,33.3533,33.3367,33.3533,11700.0
2007-05-01 13:20:00,40.21,40.22,40.19,40.2,3300.0,33.3533,33.3616,33.3367,33.345,3300.0
2007-05-01 13:25:00,40.2,40.25,40.2,40.24,6000.0,33.345,33.3865,33.345,33.3782,6000.0
2007-05-01 13:30:00,40.24,40.26,40.23,40.24,4400.0,33.3782,33.3948,33.3699,33.3782,4400.0
2007-05-01 13:35:00,40.25,40.26,40.22,40.22,7500.0,33.3865,33.3948,33.3616,33.3616,7500.0
2007-05-01 13:40:00,40.22,40.23,40.18,40.2,9100.0,33.3616,33.3699,33.3284,33.345,9100.0
2007-05-01 13:45:00,40.19,40.2,40.17,40.18,7100.0,33.3367,33.345,33.3202,33.3284,7100.0
2007-05-01 13:50:00,40.17,40.17,40.11,40.15,14000.0,33.3202,33.3202,33.2704,33.3036,14000.0
2007-05-01 13:55:00,40.15,40.16,40.11,40.12,10000.0,33.3036,33.3119,33.2704,33.2787,10000.0
2007-05-01 14:00:00,40.12,40.16,40.12,40.16,7500.0,33.2787,33.3119,33.2787,33.3119,7500.0
2007-05-01 14:05:00,40.16,40.16,40.12,40.12,9600.0,33.3119,33.3119,33.2787,33.2787,9600.0
2007-05-01 14:10:00,40.12,40.13,40.07,40.09,6600.0,33.2787,33.287,33.2372,33.2538,6600.0
2007-05-01 14:15:00,40.09,40.09,40.03,40.04,10600.0,33.2538,33.2538,33.204,33.2123,10600.0
2007-05-01 14:20:00,40.05,40.11,40.05,40.1,12700.0,33.2206,33.2704,33.2206,33.2621,12700.0
2007-05-01 14:25:00,40.1,40.1,40.05,40.05,8400.0,33.2621,33.2621,33.2206,33.2206,8400.0
2007-05-01 14:30:00,40.06,40.09,40.05,40.09,7000.0,33.2289,33.2538,33.2206,33.2538,7000.0
2007-05-01 14:35:00,40.08,40.1,40.08,40.09,14400.0,33.2455,33.2621,33.2455,33.2538,14400.0
2007-05-01 14:40:00,40.08,40.12,40.08,40.11,17100.0,33.2455,33.2787,33.2455,33.2704,17100.0
2007-05-01 14:45:00,40.11,40.12,40.1,40.11,4400.0,33.2704,33.2787,33.2621,33.2704,4400.0
2007-05-01 14:50:00,40.12,40.12,40.1,40.12,11000.0,33.2787,33.2787,33.2621,33.2787,11000.0
2007-05-01 14:55:00,40.11,40.13,40.1,40.12,12700.0,33.2704,33.287,33.2621,33.2787,12700.0
2007-05-01 15:00:00,40.12,40.13,40.12,40.12,5700.0,33.2787,33.287,33.2787,33.2787,5700.0
2007-05-01 15:05:00,40.13,40.13,40.11,40.12,10500.0,33.287,33.287,33.2704,33.2787,10500.0
2007-05-01 15:10:00,40.11,40.13,40.11,40.13,7200.0,33.2704,33.287,33.2704,33.287,7200.0
2007-05-01 15:15:00,40.12,40.16,40.12,40.14,12500.0,33.2787,33.3119,33.2787,33.2953,12500.0
2007-05-01 15:20:00,40.14,40.15,40.12,40.13,13500.0,33.2953,33.3036,33.2787,33.287,13500.0
2007-05-01 15:25:00,40.12,40.14,40.12,40.12,8600.0,33.2787,33.2953,33.2787,33.2787,8600.0
2007-05-01 15:30:00,40.13,40.14,40.12,40.14,13400.0,33.287,33.2953,33.2787,33.2953,13400.0
2007-05-01 15:35:00,40.15,40.15,40.1,40.1,12200.0,33.3036,33.3036,33.2621,33.2621,12200.0
2007-05-01 15:40:00,40.1,40.15,40.1,40.14,14000.0,33.2621,33.3036,33.2621,33.2953,14000.0
2007-05-01 15:45:00,40.15,40.19,40.14,40.17,28600.0,33.3036,33.3367,33.2953,33.3202,28600.0
2007-05-01 15:50:00,40.17,40.18,40.12,40.15,22400.0,33.3202,33.3284,33.2787,33.3036,22400.0
2007-05-01 15:55:00,40.14,40.16,40.13,40.13,25100.0,33.2953,33.3119,33.287,33.287,25100.0
2007-05-02 09:30:00,40.1,40.18,40.0,40.07,8000.0,33.2621,33.3284,33.1791,33.2372,8000.0
2007-05-02 09:35:00,40.09,40.15,40.0,40.07,6900.0,33.2538,33.3036,33.1791,33.2372,6900.0
2007-05-02 09:40:00,40.07,40.12,40.04,40.08,7000.0,33.2372,33.2787,33.2123,33.2455,7000.0
2007-05-02 09:45:00,40.07,40.11,40.05,40.08,5300.0,33.2372,33.2704,33.2206,33.2455,5300.0
2007-05-02 09:50:00,40.08,40.08,40.03,40.04,3600.0,33.2455,33.2455,33.204,33.2123,3600.0
2007-05-02 09:55:00,40.05,40.13,40.04,40.11,5100.0,33.2206,33.287,33.2123,33.2704,5100.0
2007-05-02 10:00:00,40.11,40.16,40.11,40.14,5700.0,33.2704,33.3119,33.2704,33.2953,5700.0
2007-05-02 10:05:00,40.15,40.17,40.13,40.14,5700.0,33.3036,33.3202,33.287,33.2953,5700.0
2007-05-02 10:10:00,40.13,40.16,40.12,40.16,4000.0,33.287,33.3119,33.2787,33.3119,4000.0
2007-05-02 10:15:00,40.16,40.16,40.11,40.12,4400.0,33.3119,33.3119,33.2704,33.2787,4400.0
2007-05-02 10:20:00,40.13,40.16,40.13,40.16,4400.0,33.287,33.3119,33.287,33.3119,4400.0
2007-05-02 10:25:00,40.15,40.16,40.13,40.14,2200.0,33.3036,33.3119,33.287,33.2953,2200.0
2007-05-02 10:30:00,40.13,40.17,40.13,40.17,4500.0,33.287,33.3202,33.287,33.3202,4500.0
2007-05-02 10:35:00,40.18,40.2,40.18,40.19,14900.0,33.3284,33.345,33.3284,33.3367,14900.0
2007-05-02 10:40:00,40.2,40.2,40.19,40.19,7400.0,33.345,33.345,33.3367,33.3367,7400.0
2007-05-02 10:45:00,40.19,40.2,40.19,40.2,6400.0,33.3367,33.345,33.3367,33.345,6400.0
2007-05-02 10:50:00,40.2,40.2,40.19,40.19,8400.0,33.345,33.345,33.3367,33.3367,8400.0
2007-05-02 10:55:00,40.2,40.25,40.18,40.25,10500.0,33.345,33.3865,33.3284,33.3865,10500.0
2007-05-02 11:00:00,40.25,40.3,40.25,40.3,4100.0,33.3865,33.428,33.3865,33.428,4100.0
2007-05-02 11:05:00,40.3,40.3,40.25,40.25,8200.0,33.428,33.428,33.3865,33.3865,8200.0
2007-05-02 11:10:00,40.23,40.25,40.23,40.24,7400.0,33.3699,33.3865,33.3699,33.3782,7400.0
2007-05-02 11:15:00,40.24,40.29,40.24,40.29,7200.0,33.3782,33.4197,33.3782,33.4197,7200.0
2007-05-02 11:20:00,40.29,40.31,40.25,40.3,5500.0,33.4197,33.4363,33.3865,33.428,5500.0
2007-05-02 11:25:00,40.3,40.32,40.27,40.27,3500.0,33.428,33.4446,33.4031,33.4031,3500.0
2007-05-02 11:30:00,40.27,40.28,40.24,40.25,11000.0,33.4031,33.4114,33.3782,33.3865,11000.0
2007-05-02 11:35:00,40.24,40.31,40.24,40.31,6800.0,33.3782,33.4363,33.3782,33.4363,6800.0
2007-05-02 11:40:00,40.31,40.35,40.31,40.35,4300.0,33.4363,33.4695,33.4363,33.4695,4300.0
2007-05-02 11:45:00,40.35,40.37,40.33,40.37,4200.0,33.4695,33.4861,33.4529,33.4861,4200.0
2007-05-02 11:50:00,40.37,40.39,40.37,40.39,4200.0,33.4861,33.5026,33.4861,33.5026,4200.0
2007-05-02 11:55:00,40.38,40.38,40.37,40.37,3600.0,33.4943,33.4943,33.4861,33.4861,3600.0
2007-05-02 12:00:00,40.37,40.38,40.35,40.37,5700.0,33.4861,33.4943,33.4695,33.4861,5700.0
2007-05-02 12:05:00,40.37,40.37,40.35,40.36,2500.0,33.4861,33.4861,33.4695,33.4778,2500.0
2007-05-02 12:10:00,40.35,40.38,40.34,40.37,3600.0,33.4695,33.4943,33.4612,33.4861,3600.0
2007-05-02 12:15:00,40.38,40.38,40.35,40.36,5300.0,33.4943,33.4943,33.4695,33.4778,5300.0
2007-05-02 12:20:00,40.36,40.37,40.35,40.36,6200.0,33.4778,33.4861,33.4695,33.4778,6200.0
2007-05-02 12:25:00,40.37,40.39,40.35,40.36,8700.0,33.4861,33.5026,33.4695,33.4778,8700.0
2007-05-02 12:30:00,40.35,40.37,40.31,40.31,3600.0,33.4695,33.4861,33.4363,33.4363,3600.0
2007-05-02 12:35:00,40.32,40.33,40.29,40.29,3200.0,33.4446,33.4529,33.4197,33.4197,3200.0
2007-05-02 12:40:00,40.3,40.34,40.29,40.31,6600.0,33.428,33.4612,33.4197,33.4363,6600.0
2007-05-02 12:45:00,40.31,40.33,40.3,40.31,2800.0,33.4363,33.4529,33.428,33.4363,2800.0
2007-05-02 12:50:00,40.31,40.31,40.28,40.28,1000.0,33.4363,33.4363,33.4114,33.4114,1000.0
2007-05-02 12:55:00,40.28,40.28,40.23,40.24,7400.0,33.4114,33.4114,33.3699,33.3782,7400.0
2007-05-02 13:00:00,40.25,40.31,40.25,40.26,5500.0,33.3865,33.4363,33.3865,33.3948,5500.0
2007-05-02 13:05:00,40.25,40.26,40.24,40.26,3600.0,33.3865,33.3948,33.3782,33.3948,3600.0
2007-05-02 13:10:00,40.26,40.26,40.22,40.22,2900.0,33.3948,33.3948,33.3616,33.3616,2900.0
2007-05-02 13:15:00,40.22,40.24,40.21,40.22,7100.0,33.3616,33.3782,33.3533,33.3616,7100.0
2007-05-02 13:20:00,40.22,40.23,40.21,40.21,2300.0,33.3616,33.3699,33.3533,33.3533,2300.0
2007-05-02 13:25:00,40.21,40.21,40.2,40.21,1300.0,33.3533,33.3533,33.345,33.3533,1300.0
2007-05-02 13:30:00,40.19,40.21,40.19,40.2,2200.0,33.3367,33.3533,33.3367,33.345,2200.0
2007-05-02 13:35:00,40.2,40.24,40.2,40.23,2900.0,33.345,33.3782,33.345,33.3699,2900.0
2007-05-02 13:40:00,40.23,40.23,40.21,40.21,1900.0,33.3699,33.3699,33.3533,33.3533,1900.0
2007-05-02 13:45:00,40.21,40.22,40.2,40.22,3300.0,33.3533,33.3616,33.345,33.3616,3300.0
2007-05-02 13:50:00,40.22,40.23,40.21,40.22,1300.0,33.3616,33.3699,33.3533,33.3616,1300.0
2007-05-02 13:55:00,40.24,40.3,40.22,40.26,22600.0,33.3782,33.428,33.3616,33.3948,22600.0
2007-05-02 14:00:00,40.26,40.27,40.22,40.22,2800.0,33.3948,33.4031,33.3616,33.3616,2800.0
2007-05-02 14:05:00,40.23,40.25,40.22,40.25,4200.0,33.3699,33.3865,33.3616,33.3865,4200.0
2007-05-02 14:10:00,40.23,40.24,40.23,40.23,2500.0,33.3699,33.3782,33.3699,33.3699,2500.0
2007-05-02 14:15:00,40.24,40.24,40.21,40.22,6400.0,33.3782,33.3782,33.3533,33.3616,6400.0
2007-05-02 14:20:00,40.23,40.24,40.21,40.24,22200.0,33.3699,33.3782,33.3533,33.3782,22200.0
2007-05-02 14:25:00,40.24,40.25,40.24,40.24,4300.0,33.3782,33.3865,33.3782,33.3782,4300.0
2007-05-02 14:30:00,40.24,40.28,40.24,40.28,10600.0,33.3782,33.4114,33.3782,33.4114,10600.0
2007-05-02 14:35:00,40.28,40.29,40.28,40.28,2900.0,33.4114,33.4197,33.4114,33.4114,2900.0
2007-05-02 14:40:00,40.28,40.29,40.27,40.27,3500.0,33.4114,33.4197,33.4031,33.4031,3500.0
2007-05-02 14:45:00,40.27,40.31,40.27,40.3,8400.0,33.4031,33.4363,33.4031,33.428,8400.0
2007-05-02 14:50:00,40.3,40.31,40.29,40.31,6500.0,33.428,33.4363,33.4197,33.4363,6500.0
2007-05-02 14:55:00,40.3,40.31,40.29,40.3,2800.0,33.428,33.4363,33.4197,33.428,2800.0
2007-05-02 15:00:00,40.29,40.3,40.28,40.3,14900.0,33.4197,33.428,33.4114,33.428,14900.0
2007-05-02 15:05:00,40.3,40.31,40.25,40.3,24400.0,33.428,33.4363,33.3865,33.428,24400.0
2007-05-02 15:10:00,40.3,40.31,40.3,40.3,6200.0,33.428,33.4363,33.428,33.428,6200.0
2007-05-02 15:15:00,40.3,40.31,40.3,40.31,2300.0,33.428,33.4363,33.428,33.4363,2300.0
2007-05-02 15:20:00,40.3,40.31,40.3,40.3,6200.0,33.428,33.4363,33.428,33.428,6200.0
2007-05-02 15:25:00,40.3,40.33,40.3,40.32,6200.0,33.428,33.4529,33.428,33.4446,6200.0
2007-05-02 15:30:00,40.31,40.32,40.3,40.31,9500.0,33.4363,33.4446,33.428,33.4363,9500.0
2007-05-02 15:35:00,40.31,40.33,40.3,40.31,18700.0,33.4363,33.4529,33.428,33.4363,18700.0
2007-05-02 15:40:00,40.31,40.31,40.29,40.3,15500.0,33.4363,33.4363,33.4197,33.428,15500.0
2007-05-02 15:45:00,40.3,40.32,40.3,40.3,13300.0,33.428,33.4446,33.428,33.428,13300.0
2007-05-02 15:50:00,40.3,40.31,40.3,40.31,8200.0,33.428,33.4363,33.428,33.4363,8200.0
2007-05-02 15:55:00,40.31,40.32,40.29,40.31,26000.0,33.4363,33.4446,33.4197,33.4363,26000.0
2007-05-03 09:30:00,40.3,40.47,40.3,40.42,26200.0,33.428,33.569,33.428,33.5275,26200.0
2007-05-03 09:35:00,40.38,40.41,40.32,40.38,2600.0,33.4943,33.5192,33.4446,33.4943,2600.0
2007-05-03 09:40:00,40.34,40.36,40.3,40.3,12100.0,33.4612,33.4778,33.428,33.428,12100.0
2007-05-03 09:45:00,40.3,40.33,40.3,40.32,6600.0,33.428,33.4529,33.428,33.4446,6600.0
2007-05-03 09:50:00,40.31,40.35,40.3,40.33,7300.0,33.4363,33.4695,33.428,33.4529,7300.0
2007-05-03 09:55:00,40.33,40.39,40.33,40.39,5800.0,33.4529,33.5026,33.4529,33.5026,5800.0
2007-05-03 10:00:00,40.41,40.46,40.36,40.4,15100.0,33.5192,33.5607,33.4778,33.5109,15100.0
2007-05-03 10:05:00,40.41,40.49,40.41,40.47,7200.0,33.5192,33.5856,33.5192,33.569,7200.0
2007-05-03 10:10:00,40.45,40.47,40.39,40.39,7200.0,33.5524,33.569,33.5026,33.5026,7200.0
2007-05-03 10:15:00,40.4,40.43,40.39,40.41,3600.0,33.5109,33.5358,33.5026,33.5192,3600.0
2007-05-03 10:20:00,40.41,40.45,40.4,40.45,5800.0,33.5192,33.5524,33.5109,33.5524,5800.0
2007-05-03 10:25:00,40.45,40.46,40.38,40.38,7300.0,33.5524,33.5607,33.4943,33.4943,7300.0
2007-05-03 10:30:00,40.41,40.45,40.41,40.44,5900.0,33.5192,33.5524,33.5192,33.5441,5900.0
2007-05-03 10:35:00,40.46,40.52,40.44,40.52,23200.0,33.5607,33.6105,33.5441,33.6105,23200.0
2007-05-03 10:40:00,40.51,40.62,40.51,40.62,7400.0,33.6022,33.6934,33.6022,33.6934,7400.0
2007-05-03 10:45:00,40.62,40.63,40.56,40.57,7000.0,33.6934,33.7017,33.6437,33.6519,7000.0
2007-05-03 10:50:00,40.58,40.58,40.54,40.57,5200.0,33.6602,33.6602,33.6271,33.6519,5200.0
2007-05-03 10:55:00,40.57,40.61,40.56,40.61,3800.0,33.6519,33.6851,33.6437,33.6851,3800.0
2007-05-03 11:00:00,40.62,40.62,40.53,40.53,7000.0,33.6934,33.6934,33.6188,33.6188,7000.0
2007-05-03 11:05:00,40.55,40.55,40.53,40.55,3800.0,33.6354,33.6354,33.6188,33.6354,3800.0
2007-05-03 11:10:00,40.54,40.57,40.54,40.57,4600.0,33.6271,33.6519,33.6271,33.6519,4600.0
2007-05-03 11:15:00,40.57,40.58,40.55,40.58,3000.0,33.6519,33.6602,33.6354,33.6602,3000.0
2007-05-03 11:20:00,40.57,40.58,40.5,40.52,17800.0,33.6519,33.6602,33.5939,33.6105,17800.0
2007-05-03 11:25:00,40.51,40.56,40.51,40.55,5200.0,33.6022,33.6437,33.6022,33.6354,5200.0
2007-05-03 11:30:00,40.55,40.57,40.5,40.54,61200.0,33.6354,33.6519,33.5939,33.6271,61200.0
2007-05-03 11:35:00,40.53,40.54,40.52,40.54,800.0,33.6188,33.6271,33.6105,33.6271,800.0
2007-05-03 11:40:00,40.5,40.54,40.5,40.52,2400.0,33.5939,33.6271,33.5939,33.6105,2400.0
2007-05-03 11:45:00,40.52,40.53,40.52,40.53,2800.0,33.6105,33.6188,33.6105,33.6188,2800.0
2007-05-03 11:50:00,40.53,40.56,40.53,40.54,5900.0,33.6188,33.6437,33.6188,33.6271,5900.0
2007-05-03 11:55:00,40.54,40.57,40.53,40.54,3700.0,33.6271,33.6519,33.6188,33.6271,3700.0
2007-05-03 12:00:00,40.55,40.59,40.53,40.53,3400.0,33.6354,33.6685,33.6188,33.6188,3400.0
2007-05-03 12:05:00,40.51,40.54,40.51,40.51,2900.0,33.6022,33.6271,33.6022,33.6022,2900.0
2007-05-03 12:10:00,40.53,40.54,40.53,40.53,3700.0,33.6188,33.6271,33.6188,33.6188,3700.0
2007-05-03 12:15:00,40.52,40.54,40.52,40.54,2400.0,33.6105,33.6271,33.6105,33.6271,2400.0
2007-05-03 12:20:00,40.53,40.53,40.5,40.5,4200.0,33.6188,33.6188,33.5939,33.5939,4200.0
2007-05-03 12:25:00,40.5,40.52,40.49,40.5,14600.0,33.5939,33.6105,33.5856,33.5939,14600.0
2007-05-03 12:30:00,40.51,40.51,40.5,40.5,4600.0,33.6022,33.6022,33.5939,33.5939,4600.0
2007-05-03 12:35:00,40.5,40.51,40.5,40.5,2300.0,33.5939,33.6022,33.5939,33.5939,2300.0
2007-05-03 12:40:00,40.5,40.52,40.5,40.52,45600.0,33.5939,33.6105,33.5939,33.6105,45600.0
2007-05-03 12:45:00,40.52,40.53,40.5,40.53,5200.0,33.6105,33.6188,33.5939,33.6188,5200.0
2007-05-03 12:50:00,40.51,40.55,40.51,40.55,4700.0,33.6022,33.6354,33.6022,33.6354,4700.0
2007-05-03 12:55:00,40.55,40.56,40.54,40.56,1500.0,33.6354,33.6437,33.6271,33.6437,1500.0
2007-05-03 13:00:00,40.56,40.62,40.55,40.61,12900.0,33.6437,33.6934,33.6354,33.6851,12900.0
2007-05-03 13:05:00,40.61,40.62,40.58,40.59,6700.0,33.6851,33.6934,33.6602,33.6685,6700.0
2007-05-03 13:10:00,40.59,40.61,40.59,40.6,1700.0,33.6685,33.6851,33.6685,33.6768,1700.0
2007-05-03 13:15:00,40.61,40.62,40.6,40.61,6800.0,33.6851,33.6934,33.6768,33.6851,6800.0
2007-05-03 13:20:00,40.61,40.63,40.61,40.62,4000.0,33.6851,33.7017,33.6851,33.6934,4000.0
2007-05-03 13:25:00,40.62,40.64,40.61,40.62,19000.0,33.6934,33.71,33.6851,33.6934,19000.0
2007-05-03 13:30:00,40.62,40.67,40.62,40.67,13200.0,33.6934,33.7349,33.6934,33.7349,13200.0
2007-05-03 13:35:00,40.67,40.68,40.63,40.67,14100.0,33.7349,33.7432,33.7017,33.7349,14100.0
2007-05-03 13:40:00,40.66,40.67,40.64,40.66,7300.0,33.7266,33.7349,33.71,33.7266,7300.0
2007-05-03 13:45:00,40.67,40.68,40.66,40.67,9100.0,33.7349,33.7432,33.7266,33.7349,9100.0
2007-05-03 13:50:00,40.67,40.67,40.66,40.66,1700.0,33.7349,33.7349,33.7266,33.7266,1700.0
2007-05-03 13:55:00,40.66,40.66,40.65,40.65,4400.0,33.7266,33.7266,33.7183,33.7183,4400.0
2007-05-03 14:00:00,40.65,40.65,40.62,40.63,7700.0,33.7183,33.7183,33.6934,33.7017,7700.0
2007-05-03 14:05:00,40.62,40.63,40.61,40.62,6100.0,33.6934,33.7017,33.6851,33.6934,6100.0
2007-05-03 14:10:00,40.63,40.63,40.6,40.61,6100.0,33.7017,33.7017,33.6768,33.6851,6100.0
2007-05-03 14:15:00,40.62,40.63,40.61,40.63,10200.0,33.6934,33.7017,33.6851,33.7017,10200.0
2007-05-03 14:20:00,40.63,40.63,40.6,40.61,8300.0,33.7017,33.7017,33.6768,33.6851,8300.0
2007-05-03 14:25:00,40.62,40.64,40.61,40.63,7700.0,33.6934,33.71,33.6851,33.7017,7700.0
2007-05-03 14:30:00,40.63,40.67,40.63,40.66,8400.0,33.7017,33.7349,33.7017,33.7266,8400.0
2007-05-03 14:35:00,40.66,40.67,40.59,40.59,21400.0,33.7266,33.7349,33.6685,33.6685,21400.0
2007-05-03 14:40:00,40.6,40.61,40.6,40.61,2600.0,33.6768,33.6851,33.6768,33.6851,2600.0
2007-05-03 14:45:00,40.62,40.67,40.62,40.64,11600.0,33.6934,33.7349,33.6934,33.71,11600.0
2007-05-03 14:50:00,40.65,40.69,40.65,40.68,7000.0,33.7183,33.7515,33.7183,33.7432,7000.0
2007-05-03 14:55:00,40.68,40.72,40.68,40.7,15600.0,33.7432,33.7764,33.7432,33.7598,15600.0
2007-05-03 15:00:00,40.7,40.73,40.69,40.72,14300.0,33.7598,33.7847,33.7515,33.7764,14300.0
2007-05-03 15:05:00,40.73,40.74,40.72,40.72,9000.0,33.7847,33.793,33.7764,33.7764,9000.0
2007-05-03 15:10:00,40.73,40.73,40.72,40.72,7400.0,33.7847,33.7847,33.7764,33.7764,7400.0
2007-05-03 15:15:00,40.71,40.73,40.71,40.73,4000.0,33.7681,33.7847,33.7681,33.7847,4000.0
2007-05-03 15:20:00,40.73,40.75,40.73,40.74,10100.0,33.7847,33.8013,33.7847,33.793,10100.0
2007-05-03 15:25:00,40.75,40.76,40.74,40.75,12000.0,33.8013,33.8095,33.793,33.8013,12000.0
2007-05-03 15:30:00,40.75,40.75,40.72,40.72,19800.0,33.8013,33.8013,33.7764,33.7764,19800.0
2007-05-03 15:35:00,40.73,40.73,40.71,40.72,10500.0,33.7847,33.7847,33.7681,33.7764,10500.0
2007-05-03 15:40:00,40.71,40.72,40.71,40.71,11600.0,33.7681,33.7764,33.7681,33.7681,11600.0
2007-05-03 15:45:00,40.71,40.72,40.66,40.69,12900.0,33.7681,33.7764,33.7266,33.7515,12900.0
2007-05-03 15:50:00,40.69,40.7,40.68,40.69,17400.0,33.7515,33.7598,33.7432,33.7515,17400.0
2007-05-03 15:55:00,40.69,40.78,40.69,40.72,33000.0,33.7515,33.8261,33.7515,33.7764,33000.0
2007-05-04 09:30:00,40.81,40.81,40.61,40.67,8600.0,33.851,33.851,33.6851,33.7349,8600.0
2007-05-04 09:35:00,40.68,40.71,40.63,40.63,3800.0,33.7432,33.7681,33.7017,33.7017,3800.0
2007-05-04 09:40:00,40.63,40.63,40.54,40.55,7300.0,33.7017,33.7017,33.6271,33.6354,7300.0
2007-05-04 09:45:00,40.57,40.62,40.57,40.61,4600.0,33.6519,33.6934,33.6519,33.6851,4600.0
2007-05-04 09:50:00,40.63,40.71,40.63,40.69,3500.0,33.7017,33.7681,33.7017,33.7515,3500.0
2007-05-04 09:55:00,40.68,40.72,40.68,40.69,7300.0,33.7432,33.7764,33.7432,33.7515,7300.0
2007-05-04 10:00:00,40.68,40.77,40.68,40.75,14400.0,33.7432,33.8178,33.7432,33.8013,14400.0
2007-05-04 10:05:00,40.74,40.75,40.71,40.71,8100.0,33.793,33.8013,33.7681,33.7681,8100.0
2007-05-04 10:10:00,40.71,40.79,40.71,40.76,7600.0,33.7681,33.8344,33.7681,33.8095,7600.0
2007-05-04 10:15:00,40.76,40.83,40.76,40.82,9400.0,33.8095,33.8676,33.8095,33.8593,9400.0
2007-05-04 10:20:00,40.82,40.83,40.82,40.82,8600.0,33.8593,33.8676,33.8593,33.8593,8600.0
2007-05-04 10:25:00,40.83,40.87,40.83,40.84,7600.0,33.8676,33.9008,33.8676,33.8759,7600.0
2007-05-04 10:30:00,40.84,40.84,40.81,40.81,10700.0,33.8759,33.8759,33.851,33.851,10700.0
2007-05-04 10:35:00,40.8,40.83,40.79,40.83,10800.0,33.8427,33.8676,33.8344,33.8676,10800.0
2007-05-04 10:40:00,40.83,40.85,40.81,40.85,7300.0,33.8676,33.8842,33.851,33.8842,7300.0
2007-05-04 10:45:00,40.83,40.86,40.83,40.85,6400.0,33.8676,33.8925,33.8676,33.8842,6400.0
2007-05-04 10:50:00,40.85,40.85,40.82,40.83,7500.0,33.8842,33.8842,33.8593,33.8676,7500.0
2007-05-04 10:55:00,40.83,40.83,40.82,40.83,6900.0,33.8676,33.8676,33.8593,33.8676,6900.0
2007-05-04 11:00:00,40.83,40.85,40.83,40.83,7700.0,33.8676,33.8842,33.8676,33.8676,7700.0
2007-05-04 11:05:00,40.83,40.84,40.83,40.84,11900.0,33.8676,33.8759,33.8676,33.8759,11900.0
2007-05-04 11:10:00,40.84,40.85,40.83,40.84,4700.0,33.8759,33.8842,33.8676,33.8759,4700.0
2007-05-04 11:15:00,40.84,40.85,40.84,40.85,4700.0,33.8759,33.8842,33.8759,33.8842,4700.0
2007-05-04 11:20:00,40.84,40.84,40.82,40.82,4000.0,33.8759,33.8759,33.8593,33.8593,4000.0
2007-05-04 11:25:00,40.82,40.82,40.81,40.81,2900.0,33.8593,33.8593,33.851,33.851,2900.0
2007-05-04 11:30:00,40.81,40.82,40.79,40.8,8200.0,33.851,33.8593,33.8344,33.8427,8200.0
2007-05-04 11:35:00,40.8,40.83,40.8,40.83,6900.0,33.8427,33.8676,33.8427,33.8676,6900.0
2007-05-04 11:40:00,40.82,40.82,40.81,40.81,3000.0,33.8593,33.8593,33.851,33.851,3000.0
2007-05-04 11:45:00,40.82,40.89,40.82,40.89,21100.0,33.8593,33.9174,33.8593,33.9174,21100.0
2007-05-04 11:50:00,40.88,40.9,40.87,40.9,6700.0,33.9091,33.9257,33.9008,33.9257,6700.0
2007-05-04 11:55:00,40.9,40.9,40.89,40.89,1200.0,33.9257,33.9257,33.9174,33.9174,1200.0
2007-05-04 12:00:00,40.9,40.9,40.89,40.89,5500.0,33.9257,33.9257,33.9174,33.9174,5500.0
2007-05-04 12:05:00,40.89,40.9,40.88,40.89,4900.0,33.9174,33.9257,33.9091,33.9174,4900.0
2007-05-04 12:10:00,40.88,40.89,40.86,40.88,5700.0,33.9091,33.9174,33.8925,33.9091,5700.0
2007-05-04 12:15:00,40.87,40.87,40.82,40.83,7700.0,33.9008,33.9008,33.8593,33.8676,7700.0
2007-05-04 12:20:00,40.83,40.84,40.82,40.82,10300.0,33.8676,33.8759,33.8593,33.8593,10300.0
2007-05-04 12:25:00,40.83,40.86,40.82,40.84,9900.0,33.8676,33.8925,33.8593,33.8759,9900.0
2007-05-04 12:30:00,40.84,40.93,40.83,40.92,17200.0,33.8759,33.9506,33.8676,33.9423,17200.0
2007-05-04 12:35:00,40.92,40.93,40.85,40.85,9400.0,33.9423,33.9506,33.8842,33.8842,9400.0
2007-05-04 12:40:00,40.85,40.88,40.83,40.88,11000.0,33.8842,33.9091,33.8676,33.9091,11000.0
2007-05-04 12:45:00,40.87,40.9,40.87,40.89,4400.0,33.9008,33.9257,33.9008,33.9174,4400.0
2007-05-04 12:50:00,40.9,40.91,40.89,40.9,3600.0,33.9257,33.934,33.9174,33.9257,3600.0
2007-05-04 12:55:00,40.91,40.94,40.9,40.93,6100.0,33.934,33.9589,33.9257,33.9506,6100.0
2007-05-04 13:00:00,40.94,40.95,40.92,40.94,8700.0,33.9589,33.9671,33.9423,33.9589,8700.0
2007-05-04 13:05:00,40.93,40.94,40.92,40.93,8900.0,33.9506,33.9589,33.9423,33.9506,8900.0
2007-05-04 13:10:00,40.94,41.01,40.94,41.01,32900.0,33.9589,34.0169,33.9589,34.0169,32900.0
2007-05-04 13:15:00,41.01,41.07,41.0,41.01,21800.0,34.0169,34.0667,34.0086,34.0169,21800.0
2007-05-04 13:20:00,41.02,41.02,41.0,41.0,6800.0,34.0252,34.0252,34.0086,34.0086,6800.0
2007-05-04 13:25:00,41.0,41.01,40.97,40.97,3900.0,34.0086,34.0169,33.9837,33.9837,3900.0
2007-05-04 13:30:00,40.97,40.97,40.96,40.96,4500.0,33.9837,33.9837,33.9754,33.9754,4500.0
2007-05-04 13:35:00,40.96,40.96,40.96,40.96,2800.0,33.9754,33.9754,33.9754,33.9754,2800.0
2007-05-04 13:40:00,40.96,40.97,40.93,40.97,11800.0,33.9754,33.9837,33.9506,33.9837,11800.0
2007-05-04 13:45:00,40.96,40.99,40.96,40.98,3900.0,33.9754,34.0003,33.9754,33.992,3900.0
2007-05-04 13:50:00,40.97,40.97,40.95,40.96,4000.0,33.9837,33.9837,33.9671,33.9754,4000.0
2007-05-04 13:55:00,40.95,40.95,40.87,40.87,8300.0,33.9671,33.9671,33.9008,33.9008,8300.0
2007-05-04 14:00:00,40.87,40.88,40.84,40.84,4100.0,33.9008,33.9091,33.8759,33.8759,4100.0
2007-05-04 14:05:00,40.84,40.85,40.82,40.82,2000.0,33.8759,33.8842,33.8593,33.8593,2000.0
2007-05-04 14:10:00,40.82,40.84,40.82,40.82,9900.0,33.8593,33.8759,33.8593,33.8593,9900.0
2007-05-04 14:15:00,40.83,40.89,40.83,40.88,11200.0,33.8676,33.9174,33.8676,33.9091,11200.0
2007-05-04 14:20:00,40.88,40.93,40.88,40.9,9400.0,33.9091,33.9506,33.9091,33.9257,9400.0
2007-05-04 14:25:00,40.89,40.89,40.84,40.86,11700.0,33.9174,33.9174,33.8759,33.8925,11700.0
2007-05-04 14:30:00,40.86,40.9,40.85,40.9,8300.0,33.8925,33.9257,33.8842,33.9257,8300.0
2007-05-04 14:35:00,40.9,40.91,40.88,40.88,17000.0,33.9257,33.934,33.9091,33.9091,17000.0
2007-05-04 14:40:00,40.87,40.87,40.86,40.86,3800.0,33.9008,33.9008,33.8925,33.8925,3800.0
2007-05-04 14:45:00,40.85,40.86,40.83,40.83,6200.0,33.8842,33.8925,33.8676,33.8676,6200.0
2007-05-04 14:50:00,40.83,40.84,40.82,40.82,7500.0,33.8676,33.8759,33.8593,33.8593,7500.0
2007-05-04 14:55:00,40.82,40.83,40.82,40.82,4200.0,33.8593,33.8676,33.8593,33.8593,4200.0
2007-05-04 15:00:00,40.82,40.85,40.82,40.84,9000.0,33.8593,33.8842,33.8593,33.8759,9000.0
2007-05-04 15:05:00,40.84,40.85,40.81,40.82,5800.0,33.8759,33.8842,33.851,33.8593,5800.0
2007-05-04 15:10:00,40.82,40.83,40.81,40.81,4400.0,33.8593,33.8676,33.851,33.851,4400.0
2007-05-04 15:15:00,40.82,40.83,40.81,40.81,9600.0,33.8593,33.8676,33.851,33.851,9600.0
2007-05-04 15:20:00,40.81,40.82,40.81,40.82,5300.0,33.851,33.8593,33.851,33.8593,5300.0
2007-05-04 15:25:00,40.82,40.83,40.82,40.82,7100.0,33.8593,33.8676,33.8593,33.8593,7100.0
2007-05-04 15:30:00,40.82,40.91,40.82,40.89,19300.0,33.8593,33.934,33.8593,33.9174,19300.0
2007-05-04 15:35:00,40.89,40.95,40.89,40.94,16100.0,33.9174,33.9671,33.9174,33.9589,16100.0
2007-05-04 15:40:00,40.94,40.95,40.93,40.93,18400.0,33.9589,33.9671,33.9506,33.9506,18400.0
2007-05-04 15:45:00,40.93,40.94,40.91,40.91,15600.0,33.9506,33.9589,33.934,33.934,15600.0
2007-05-04 15:50:00,40.91,40.93,40.9,40.92,15400.0,33.934,33.9506,33.9257,33.9423,15400.0
2007-05-04 15:55:00,40.92,40.96,40.92,40.92,26000.0,33.9423,33.9754,33.9423,33.9423,26000.0
2007-05-07 09:30:00,40.9,41.18,40.88,40.88,13800.0,33.9257,34.1579,33.9091,33.9091,13800.0
2007-05-07 09:35:00,40.88,40.99,40.88,40.93,8000.0,33.9091,34.0003,33.9091,33.9506,8000.0
2007-05-07 09:40:00,40.92,40.95,40.9,40.93,5900.0,33.9423,33.9671,33.9257,33.9506,5900.0
2007-05-07 09:45:00,40.93,40.93,40.89,40.89,7400.0,33.9506,33.9506,33.9174,33.9174,7400.0
2007-05-07 09:50:00,40.89,40.97,40.89,40.94,8000.0,33.9174,33.9837,33.9174,33.9589,8000.0
2007-05-07 09:55:00,40.94,40.95,40.91,40.94,7000.0,33.9589,33.9671,33.934,33.9589,7000.0
2007-05-07 10:00:00,40.93,40.96,40.84,40.86,17700.0,33.9506,33.9754,33.8759,33.8925,17700.0
2007-05-07 10:05:00,40.86,40.87,40.84,40.85,7000.0,33.8925,33.9008,33.8759,33.8842,7000.0
2007-05-07 10:10:00,40.83,40.84,40.81,40.81,10200.0,33.8676,33.8759,33.851,33.851,10200.0
2007-05-07 10:15:00,40.81,40.85,40.81,40.85,5100.0,33.851,33.8842,33.851,33.8842,5100.0
2007-05-07 10:20:00,40.84,40.93,40.84,40.87,11200.0,33.8759,33.9506,33.8759,33.9008,11200.0
2007-05-07 10:25:00,40.87,40.88,40.87,40.88,1100.0,33.9008,33.9091,33.9008,33.9091,1100.0
2007-05-07 10:30:00,40.88,40.9,40.86,40.86,4000.0,33.9091,33.9257,33.8925,33.8925,4000.0
2007-05-07 10:35:00,40.87,40.93,40.87,40.92,5300.0,33.9008,33.9506,33.9008,33.9423,5300.0
2007-05-07 10:40:00,40.92,40.92,40.89,40.92,6800.0,33.9423,33.9423,33.9174,33.9423,6800.0
2007-05-07 10:45:00,40.9,40.96,40.86,40.96,10800.0,33.9257,33.9754,33.8925,33.9754,10800.0
2007-05-07 10:50:00,40.94,40.94,40.88,40.9,4100.0,33.9589,33.9589,33.9091,33.9257,4100.0
2007-05-07 10:55:00,40.88,40.91,40.88,40.91,6300.0,33.9091,33.934,33.9091,33.934,6300.0
2007-05-07 11:00:00,40.91,40.91,40.86,40.87,14000.0,33.934,33.934,33.8925,33.9008,14000.0
2007-05-07 11:05:00,40.87,40.87,40.81,40.81,6500.0,33.9008,33.9008,33.851,33.851,6500.0
2007-05-07 11:10:00,40.82,40.88,40.82,40.88,10000.0,33.8593,33.9091,33.8593,33.9091,10000.0
2007-05-07 11:15:00,40.88,40.89,40.87,40.88,1000.0,33.9091,33.9174,33.9008,33.9091,1000.0
2007-05-07 11:20:00,40.88,40.91,40.88,40.91,5500.0,33.9091,33.934,33.9091,33.934,5500.0
2007-05-07 11:25:00,40.92,40.93,40.91,40.93,2600.0,33.9423,33.9506,33.934,33.9506,2600.0
2007-05-07 11:30:00,40.92,40.97,40.91,40.97,10200.0,33.9423,33.9837,33.934,33.9837,10200.0
2007-05-07 11:35:00,40.98,40.98,40.94,40.94,8900.0,33.992,33.992,33.9589,33.9589,8900.0
2007-05-07 11:40:00,40.94,40.94,40.9,40.93,11700.0,33.9589,33.9589,33.9257,33.9506,11700.0
2007-05-07 11:45:00,40.91,40.93,40.91,40.91,4900.0,33.934,33.9506,33.934,33.934,4900.0
2007-05-07 11:50:00,40.91,40.92,40.88,40.9,9200.0,33.934,33.9423,33.9091,33.9257,9200.0
2007-05-07 11:55:00,40.91,40.92,40.89,40.89,3900.0,33.934,33.9423,33.9174,33.9174,3900.0
2007-05-07 12:00:00,40.89,40.9,40.88,40.89,13400.0,33.9174,33.9257,33.9091,33.9174,13400.0
2007-05-07 12:05:00,40.88,40.95,40.88,40.92,9000.0,33.9091,33.9671,33.9091,33.9423,9000.0
2007-05-07 12:10:00,40.9,40.93,40.9,40.93,6500.0,33.9257,33.9506,33.9257,33.9506,6500.0
2007-05-07 12:15:00,40.94,40.94,40.9,40.92,5800.0,33.9589,33.9589,33.9257,33.9423,5800.0
2007-05-07 12:20:00,40.92,40.92,40.88,40.9,6500.0,33.9423,33.9423,33.9091,33.9257,6500.0
2007-05-07 12:25:00,40.9,40.94,40.9,40.9,3900.0,33.9257,33.9589,33.9257,33.9257,3900.0
2007-05-07 12:30:00,40.9,40.95,40.89,40.91,9300.0,33.9257,33.9671,33.9174,33.934,9300.0
2007-05-07 12:35:00,40.91,40.92,40.88,40.88,4900.0,33.934,33.9423,33.9091,33.9091,4900.0
2007-05-07 12:40:00,40.88,40.91,40.88,40.88,1900.0,33.9091,33.934,33.9091,33.9091,1900.0
2007-05-07 12:45:00,40.89,40.92,40.89,40.91,2300.0,33.9174,33.9423,33.9174,33.934,2300.0
2007-05-07 12:50:00,40.91,40.94,40.89,40.93,4900.0,33.934,33.9589,33.9174,33.9506,4900.0
2007-05-07 12:55:00,40.93,40.94,40.88,40.88,5700.0,33.9506,33.9589,33.9091,33.9091,5700.0
2007-05-07 13:00:00,40.88,40.88,40.84,40.84,4500.0,33.9091,33.9091,33.8759,33.8759,4500.0
2007-05-07 13:05:00,40.86,40.92,40.84,40.88,7100.0,33.8925,33.9423,33.8759,33.9091,7100.0
2007-05-07 13:10:00,40.86,40.87,40.85,40.87,1900.0,33.8925,33.9008,33.8842,33.9008,1900.0
2007-05-07 13:15:00,40.87,40.88,40.86,40.86,1900.0,33.9008,33.9091,33.8925,33.8925,1900.0
2007-05-07 13:20:00,40.86,40.86,40.82,40.82,5000.0,33.8925,33.8925,33.8593,33.8593,5000.0
2007-05-07 13:25:00,40.82,40.83,40.79,40.8,4400.0,33.8593,33.8676,33.8344,33.8427,4400.0
2007-05-07 13:30:00,40.78,40.81,40.78,40.78,8600.0,33.8261,33.851,33.8261,33.8261,8600.0
2007-05-07 13:35:00,40.8,40.82,40.79,40.82,2900.0,33.8427,33.8593,33.8344,33.8593,2900.0
2007-05-07 13:40:00,40.81,40.83,40.81,40.82,1800.0,33.851,33.8676,33.851,33.8593,1800.0
2007-05-07 13:45:00,40.83,40.84,40.83,40.84,1000.0,33.8676,33.8759,33.8676,33.8759,1000.0
2007-05-07 13:50:00,40.83,40.84,40.82,40.84,2900.0,33.8676,33.8759,33.8593,33.8759,2900.0
2007-05-07 13:55:00,40.83,40.86,40.83,40.86,2100.0,33.8676,33.8925,33.8676,33.8925,2100.0
2007-05-07 14:00:00,40.86,40.86,40.82,40.84,11700.0,33.8925,33.8925,33.8593,33.8759,11700.0
2007-05-07 14:05:00,40.84,40.87,40.84,40.84,3900.0,33.8759,33.9008,33.8759,33.8759,3900.0
2007-05-07 14:10:00,40.84,40.89,40.84,40.89,8800.0,33.8759,33.9174,33.8759,33.9174,8800.0
2007-05-07 14:15:00,40.88,40.88,40.82,40.87,6500.0,33.9091,33.9091,33.8593,33.9008,6500.0
2007-05-07 14:20:00,40.87,40.87,40.82,40.84,5700.0,33.9008,33.9008,33.8593,33.8759,5700.0
2007-05-07 14:25:00,40.84,40.89,40.82,40.89,15200.0,33.8759,33.9174,33.8593,33.9174,15200.0
2007-05-07 14:30:00,40.89,40.9,40.89,40.89,4300.0,33.9174,33.9257,33.9174,33.9174,4300.0
2007-05-07 14:35:00,40.89,40.89,40.88,40.88,3200.0,33.9174,33.9174,33.9091,33.9091,3200.0
2007-05-07 14:40:00,40.88,40.92,40.86,40.92,12100.0,33.9091,33.9423,33.8925,33.9423,12100.0
2007-05-07 14:45:00,40.92,40.94,40.9,40.94,4000.0,33.9423,33.9589,33.9257,33.9589,4000.0
2007-05-07 14:50:00,40.93,40.94,40.91,40.91,1900.0,33.9506,33.9589,33.934,33.934,1900.0
2007-05-07 14:55:00,40.9,40.91,40.88,40.88,2100.0,33.9257,33.934,33.9091,33.9091,2100.0
2007-05-07 15:00:00,40.88,40.91,40.88,40.91,6500.0,33.9091,33.934,33.9091,33.934,6500.0
2007-05-07 15:05:00,40.9,40.91,40.88,40.88,8200.0,33.9257,33.934,33.9091,33.9091,8200.0
2007-05-07 15:10:00,40.88,40.93,40.88,40.93,11000.0,33.9091,33.9506,33.9091,33.9506,11000.0
2007-05-07 15:15:00,40.92,40.93,40.91,40.92,7300.0,33.9423,33.9506,33.934,33.9423,7300.0
2007-05-07 15:20:00,40.91,40.95,40.91,40.95,8800.0,33.934,33.9671,33.934,33.9671,8800.0
2007-05-07 15:25:00,40.94,40.96,40.92,40.95,7700.0,33.9589,33.9754,33.9423,33.9671,7700.0
2007-05-07 15:30:00,40.95,40.97,40.94,40.95,10500.0,33.9671,33.9837,33.9589,33.9671,10500.0
2007-05-07 15:35:00,40.97,40.97,40.93,40.95,17500.0,33.9837,33.9837,33.9506,33.9671,17500.0
2007-05-07 15:40:00,40.95,40.97,40.93,40.94,6900.0,33.9671,33.9837,33.9506,33.9589,6900.0
2007-05-07 15:45:00,40.94,40.95,40.94,40.94,5900.0,33.9589,33.9671,33.9589,33.9589,5900.0
2007-05-07 15:50:00,40.94,40.96,40.93,40.94,10900.0,33.9589,33.9754,33.9506,33.9589,10900.0
2007-05-07 15:55:00,40.94,40.94,40.88,40.88,34200.0,33.9589,33.9589,33.9091,33.9091,34200.0
2007-05-08 09:30:00,40.75,40.75,40.53,40.6,10200.0,33.8013,33.8013,33.6188,33.6768,10200.0
2007-05-08 09:35:00,40.64,40.65,40.57,40.57,6400.0,33.71,33.7183,33.6519,33.6519,6400.0
2007-05-08 09:40:00,40.56,40.59,40.47,40.47,6400.0,33.6437,33.6685,33.569,33.569,6400.0
2007-05-08 09:45:00,40.5,40.52,40.44,40.44,18100.0,33.5939,33.6105,33.5441,33.5441,18100.0
2007-05-08 09:50:00,40.46,40.51,40.46,40.47,8300.0,33.5607,33.6022,33.5607,33.569,8300.0
2007-05-08 09:55:00,40.47,40.47,40.39,40.4,71100.0,33.569,33.569,33.5026,33.5109,71100.0
2007-05-08 10:00:00,40.39,40.49,40.37,40.41,7600.0,33.5026,33.5856,33.4861,33.5192,7600.0
2007-05-08 10:05:00,40.41,40.44,40.36,40.4,107900.0,33.5192,33.5441,33.4778,33.5109,107900.0
2007-05-08 10:10:00,40.4,40.4,40.35,40.35,4600.0,33.5109,33.5109,33.4695,33.4695,4600.0
2007-05-08 10:15:00,40.34,40.4,40.34,40.37,10100.0,33.4612,33.5109,33.4612,33.4861,10100.0
2007-05-08 10:20:00,40.35,40.43,40.35,40.4,14000.0,33.4695,33.5358,33.4695,33.5109,14000.0
2007-05-08 10:25:00,40.4,40.43,40.36,40.43,129400.0,33.5109,33.5358,33.4778,33.5358,129400.0
2007-05-08 10:30:00,40.43,40.45,40.4,40.4,5500.0,33.5358,33.5524,33.5109,33.5109,5500.0
2007-05-08 10:35:00,40.41,40.45,40.41,40.42,7400.0,33.5192,33.5524,33.5192,33.5275,7400.0
2007-05-08 10:40:00,40.42,40.45,40.39,40.45,16100.0,33.5275,33.5524,33.5026,33.5524,16100.0
2007-05-08 10:45:00,40.45,40.5,40.45,40.48,13100.0,33.5524,33.5939,33.5524,33.5773,13100.0
2007-05-08 10:50:00,40.47,40.5,40.47,40.5,4600.0,33.569,33.5939,33.569,33.5939,4600.0
2007-05-08 10:55:00,40.5,40.56,40.5,40.56,8000.0,33.5939,33.6437,33.5939,33.6437,8000.0
2007-05-08 11:00:00,40.56,40.58,40.52,40.57,14900.0,33.6437,33.6602,33.6105,33.6519,14900.0
2007-05-08 11:05:00,40.58,40.58,40.53,40.56,8800.0,33.6602,33.6602,33.6188,33.6437,8800.0
2007-05-08 11:10:00,40.55,40.55,40.52,40.54,8000.0,33.6354,33.6354,33.6105,33.6271,8000.0
2007-05-08 11:15:00,40.53,40.58,40.52,40.56,11000.0,33.6188,33.6602,33.6105,33.6437,11000.0
2007-05-08 11:20:00,40.55,40.56,40.54,40.54,4900.0,33.6354,33.6437,33.6271,33.6271,4900.0
2007-05-08 11:25:00,40.54,40.56,40.53,40.53,6300.0,33.6271,33.6437,33.6188,33.6188,6300.0
2007-05-08 11:30:00,40.53,40.55,40.51,40.52,8600.0,33.6188,33.6354,33.6022,33.6105,8600.0
2007-05-08 11:35:00,40.52,40.53,40.48,40.53,17900.0,33.6105,33.6188,33.5773,33.6188,17900.0
2007-05-08 11:40:00,40.53,40.53,40.49,40.49,4300.0,33.6188,33.6188,33.5856,33.5856,4300.0
2007-05-08 11:45:00,40.49,40.53,40.48,40.53,19000.0,33.5856,33.6188,33.5773,33.6188,19000.0
2007-05-08 11:50:00,40.53,40.55,40.5,40.55,9100.0,33.6188,33.6354,33.5939,33.6354,9100.0
2007-05-08 11:55:00,40.55,40.57,40.53,40.53,3800.0,33.6354,33.6519,33.6188,33.6188,3800.0
2007-05-08 12:00:00,40.53,40.55,40.51,40.54,12800.0,33.6188,33.6354,33.6022,33.6271,12800.0
2007-05-08 12:05:00,40.53,40.6,40.53,40.59,15800.0,33.6188,33.6768,33.6188,33.6685,15800.0
2007-05-08 12:10:00,40.59,40.63,40.59,40.63,10200.0,33.6685,33.7017,33.6685,33.7017,10200.0
2007-05-08 12:15:00,40.62,40.62,40.61,40.61,4300.0,33.6934,33.6934,33.6851,33.6851,4300.0
2007-05-08 12:20:00,40.62,40.64,40.61,40.63,9500.0,33.6934,33.71,33.6851,33.7017,9500.0
2007-05-08 12:25:00,40.63,40.68,40.63,40.68,4800.0,33.7017,33.7432,33.7017,33.7432,4800.0
2007-05-08 12:30:00,40.67,40.67,40.64,40.65,12500.0,33.7349,33.7349,33.71,33.7183,12500.0
2007-05-08 12:35:00,40.65,40.68,40.65,40.68,4600.0,33.7183,33.7432,33.7183,33.7432,4600.0
2007-05-08 12:40:00,40.69,40.74,40.69,40.74,4600.0,33.7515,33.793,33.7515,33.793,4600.0
2007-05-08 12:45:00,40.73,40.74,40.7,40.74,8400.0,33.7847,33.793,33.7598,33.793,8400.0
2007-05-08 12:50:00,40.74,40.76,40.74,40.76,5100.0,33.793,33.8095,33.793,33.8095,5100.0
2007-05-08 12:55:00,40.76,40.8,40.76,40.8,3600.0,33.8095,33.8427,33.8095,33.8427,3600.0
2007-05-08 13:00:00,40.8,40.83,40.8,40.83,5700.0,33.8427,33.8676,33.8427,33.8676,5700.0
2007-05-08 13:05:00,40.83,40.85,40.83,40.85,5200.0,33.8676,33.8842,33.8676,33.8842,5200.0
2007-05-08 13:10:00,40.84,40.85,40.82,40.82,8600.0,33.8759,33.8842,33.8593,33.8593,8600.0
2007-05-08 13:15:00,40.82,40.84,40.81,40.82,8700.0,33.8593,33.8759,33.851,33.8593,8700.0
2007-05-08 13:20:00,40.81,40.82,40.75,40.76,12900.0,33.851,33.8593,33.8013,33.8095,12900.0
2007-05-08 13:25:00,40.76,40.85,40.76,40.85,28500.0,33.8095,33.8842,33.8095,33.8842,28500.0
2007-05-08 13:30:00,40.84,40.85,40.82,40.82,7900.0,33.8759,33.8842,33.8593,33.8593,7900.0
2007-05-08 13:35:00,40.81,40.83,40.76,40.81,13900.0,33.851,33.8676,33.8095,33.851,13900.0
2007-05-08 13:40:00,40.81,40.82,40.8,40.81,5500.0,33.851,33.8593,33.8427,33.851,5500.0
2007-05-08 13:45:00,40.81,40.84,40.8,40.81,5300.0,33.851,33.8759,33.8427,33.851,5300.0
2007-05-08 13:50:00,40.8,40.85,40.8,40.84,6800.0,33.8427,33.8842,33.8427,33.8759,6800.0
2007-05-08 13:55:00,40.83,40.85,40.83,40.85,1700.0,33.8676,33.8842,33.8676,33.8842,1700.0
2007-05-08 14:00:00,40.86,40.87,40.84,40.86,8400.0,33.8925,33.9008,33.8759,33.8925,8400.0
2007-05-08 14:05:00,40.84,40.88,40.84,40.87,4300.0,33.8759,33.9091,33.8759,33.9008,4300.0
2007-05-08 14:10:00,40.87,40.89,40.86,40.86,6500.0,33.9008,33.9174,33.8925,33.8925,6500.0
2007-05-08 14:15:00,40.86,40.9,40.86,40.9,6400.0,33.8925,33.9257,33.8925,33.9257,6400.0
2007-05-08 14:20:00,40.9,40.94,40.89,40.94,8200.0,33.9257,33.9589,33.9174,33.9589,8200.0
2007-05-08 14:25:00,40.93,40.94,40.92,40.94,6200.0,33.9506,33.9589,33.9423,33.9589,6200.0
2007-05-08 14:30:00,40.92,40.93,40.9,40.9,7400.0,33.9423,33.9506,33.9257,33.9257,7400.0
2007-05-08 14:35:00,40.9,40.92,40.88,40.92,10100.0,33.9257,33.9423,33.9091,33.9423,10100.0
2007-05-08 14:40:00,40.92,40.94,40.91,40.94,5300.0,33.9423,33.9589,33.934,33.9589,5300.0
2007-05-08 14:45:00,40.93,40.94,40.9,40.9,7200.0,33.9506,33.9589,33.9257,33.9257,7200.0
2007-05-08 14:50:00,40.9,40.91,40.88,40.9,11400.0,33.9257,33.934,33.9091,33.9257,11400.0
2007-05-08 14:55:00,40.88,40.94,40.87,40.9,8700.0,33.9091,33.9589,33.9008,33.9257,8700.0
2007-05-08 15:00:00,40.9,40.9,40.84,40.85,11400.0,33.9257,33.9257,33.8759,33.8842,11400.0
2007-05-08 15:05:00,40.88,40.89,40.86,40.88,12700.0,33.9091,33.9174,33.8925,33.9091,12700.0
2007-05-08 15:10:00,40.87,40.89,40.86,40.86,9300.0,33.9008,33.9174,33.8925,33.8925,9300.0
2007-05-08 15:15:00,40.87,40.87,40.86,40.87,6900.0,33.9008,33.9008,33.8925,33.9008,6900.0
2007-05-08 15:20:00,40.87,40.89,40.86,40.89,11000.0,33.9008,33.9174,33.8925,33.9174,11000.0
2007-05-08 15:25:00,40.88,40.92,40.87,40.9,10500.0,33.9091,33.9423,33.9008,33.9257,10500.0
2007-05-08 15:30:00,40.9,40.92,40.9,40.9,9600.0,33.9257,33.9423,33.9257,33.9257,9600.0
2007-05-08 15:35:00,40.9,40.9,40.88,40.88,6900.0,33.9257,33.9257,33.9091,33.9091,6900.0
2007-05-08 15:40:00,40.89,40.91,40.87,40.9,11800.0,33.9174,33.934,33.9008,33.9257,11800.0
2007-05-08 15:45:00,40.9,40.96,40.9,40.96,9100.0,33.9257,33.9754,33.9257,33.9754,9100.0
2007-05-08 15:50:00,40.95,40.96,40.92,40.93,13000.0,33.9671,33.9754,33.9423,33.9506,13000.0
2007-05-08 15:55:00,40.93,40.95,40.91,40.92,21700.0,33.9506,33.9671,33.934,33.9423,21700.0
2007-05-09 09:30:00,41.0,41.04,41.0,41.02,27800.0,34.0086,34.0418,34.0086,34.0252,27800.0
2007-05-09 09:35:00,41.02,41.07,41.0,41.03,11000.0,34.0252,34.0667,34.0086,34.0335,11000.0
2007-05-09 09:40:00,41.01,41.03,41.0,41.0,5700.0,34.0169,34.0335,34.0086,34.0086,5700.0
2007-05-09 09:45:00,41.0,41.03,40.98,41.0,19300.0,34.0086,34.0335,33.992,34.0086,19300.0
2007-05-09 09:50:00,41.0,41.01,40.96,40.97,27900.0,34.0086,34.0169,33.9754,33.9837,27900.0
2007-05-09 09:55:00,40.97,40.99,40.95,40.99,8000.0,33.9837,34.0003,33.9671,34.0003,8000.0
2007-05-09 10:00:00,40.97,40.99,40.94,40.98,10900.0,33.9837,34.0003,33.9589,33.992,10900.0
2007-05-09 10:05:00,40.97,40.98,40.93,40.94,9100.0,33.9837,33.992,33.9506,33.9589,9100.0
2007-05-09 10:10:00,40.94,40.94,40.91,40.91,7900.0,33.9589,33.9589,33.934,33.934,7900.0
2007-05-09 10:15:00,40.9,40.93,40.9,40.93,4500.0,33.9257,33.9506,33.9257,33.9506,4500.0
2007-05-09 10:20:00,40.93,40.93,40.92,40.93,4600.0,33.9506,33.9506,33.9423,33.9506,4600.0
2007-05-09 10:25:00,40.93,40.95,40.91,40.91,10900.0,33.9506,33.9671,33.934,33.934,10900.0
2007-05-09 10:30:00,40.91,40.95,40.91,40.92,10900.0,33.934,33.9671,33.934,33.9423,10900.0
2007-05-09 10:35:00,40.92,40.93,40.9,40.9,8500.0,33.9423,33.9506,33.9257,33.9257,8500.0
2007-05-09 10:40:00,40.91,40.92,40.9,40.92,3500.0,33.934,33.9423,33.9257,33.9423,3500.0
2007-05-09 10:45:00,40.92,40.92,40.89,40.89,5400.0,33.9423,33.9423,33.9174,33.9174,5400.0
2007-05-09 10:50:00,40.9,40.93,40.88,40.9,18100.0,33.9257,33.9506,33.9091,33.9257,18100.0
2007-05-09 10:55:00,40.91,40.96,40.88,40.91,19700.0,33.934,33.9754,33.9091,33.934,19700.0
2007-05-09 11:00:00,40.9,40.94,40.89,40.91,19000.0,33.9257,33.9589,33.9174,33.934,19000.0
2007-05-09 11:05:00,40.91,40.98,40.89,40.91,31500.0,33.934,33.992,33.9174,33.934,31500.0
2007-05-09 11:10:00,40.91,40.97,40.89,40.95,31000.0,33.934,33.9837,33.9174,33.9671,31000.0
2007-05-09 11:15:00,40.95,40.97,40.89,40.95,14300.0,33.9671,33.9837,33.9174,33.9671,14300.0
2007-05-09 11:20:00,40.96,40.96,40.88,40.9,30400.0,33.9754,33.9754,33.9091,33.9257,30400.0
2007-05-09 11:25:00,40.9,40.9,40.88,40.89,8400.0,33.9257,33.9257,33.9091,33.9174,8400.0
2007-05-09 11:30:00,40.9,40.93,40.89,40.93,5400.0,33.9257,33.9506,33.9174,33.9506,5400.0
2007-05-09 11:35:00,40.93,40.95,40.93,40.93,3600.0,33.9506,33.9671,33.9506,33.9506,3600.0
2007-05-09 11:40:00,40.95,40.95,40.93,40.94,2600.0,33.9671,33.9671,33.9506,33.9589,2600.0
2007-05-09 11:45:00,40.94,40.95,40.88,40.89,19600.0,33.9589,33.9671,33.9091,33.9174,19600.0
2007-05-09 11:50:00,40.89,40.9,40.88,40.88,7500.0,33.9174,33.9257,33.9091,33.9091,7500.0
2007-05-09 11:55:00,40.89,40.89,40.87,40.87,4000.0,33.9174,33.9174,33.9008,33.9008,4000.0
2007-05-09 12:00:00,40.88,40.89,40.87,40.88,3400.0,33.9091,33.9174,33.9008,33.9091,3400.0
2007-05-09 12:05:00,40.89,40.9,40.87,40.88,8600.0,33.9174,33.9257,33.9008,33.9091,8600.0
2007-05-09 12:10:00,40.89,40.9,40.88,40.88,9800.0,33.9174,33.9257,33.9091,33.9091,9800.0
2007-05-09 12:15:00,40.88,40.93,40.88,40.91,10500.0,33.9091,33.9506,33.9091,33.934,10500.0
2007-05-09 12:20:00,40.91,40.93,40.9,40.93,3800.0,33.934,33.9506,33.9257,33.9506,3800.0
2007-05-09 12:25:00,40.94,40.95,40.93,40.94,4100.0,33.9589,33.9671,33.9506,33.9589,4100.0
2007-05-09 12:30:00,40.95,40.97,40.92,40.97,26100.0,33.9671,33.9837,33.9423,33.9837,26100.0
2007-05-09 12:35:00,40.97,41.01,40.93,41.01,15700.0,33.9837,34.0169,33.9506,34.0169,15700.0
2007-05-09 12:40:00,41.01,41.03,41.0,41.02,6200.0,34.0169,34.0335,34.0086,34.0252,6200.0
2007-05-09 12:45:00,41.01,41.05,40.99,40.99,11300.0,34.0169,34.0501,34.0003,34.0003,11300.0
2007-05-09 12:50:00,41.02,41.03,41.02,41.02,400.0,34.0252,34.0335,34.0252,34.0252,400.0
2007-05-09 12:55:00,41.02,41.02,41.01,41.01,800.0,34.0252,34.0252,34.0169,34.0169,800.0
2007-05-09 13:00:00,41.0,41.01,41.0,41.01,3400.0,34.0086,34.0169,34.0086,34.0169,3400.0
2007-05-09 13:05:00,41.02,41.02,41.0,41.0,3600.0,34.0252,34.0252,34.0086,34.0086,3600.0
2007-05-09 13:10:00,41.01,41.01,41.0,41.0,4000.0,34.0169,34.0169,34.0086,34.0086,4000.0
2007-05-09 13:15:00,41.01,41.01,41.0,41.0,3400.0,34.0169,34.0169,34.0086,34.0086,3400.0
2007-05-09 13:20:00,41.01,41.01,41.0,41.0,5700.0,34.0169,34.0169,34.0086,34.0086,5700.0
2007-05-09 13:25:00,41.0,41.01,41.0,41.0,5700.0,34.0086,34.0169,34.0086,34.0086,5700.0
2007-05-09 13:30:00,41.0,41.01,40.99,41.0,3100.0,34.0086,34.0169,34.0003,34.0086,3100.0
2007-05-09 13:35:00,41.0,41.01,40.93,40.93,17200.0,34.0086,34.0169,33.9506,33.9506,17200.0
2007-05-09 13:40:00,40.93,40.97,40.93,40.96,11200.0,33.9506,33.9837,33.9506,33.9754,11200.0
2007-05-09 13:45:00,40.97,40.98,40.96,40.98,7700.0,33.9837,33.992,33.9754,33.992,7700.0
2007-05-09 13:50:00,40.96,41.01,40.95,41.0,12200.0,33.9754,34.0169,33.9671,34.0086,12200.0
2007-05-09 13:55:00,41.02,41.02,41.0,41.02,1500.0,34.0252,34.0252,34.0086,34.0252,1500.0
2007-05-09 14:00:00,41.01,41.01,40.98,40.99,7700.0,34.0169,34.0169,33.992,34.0003,7700.0
2007-05-09 14:05:00,41.0,41.03,40.98,41.01,9500.0,34.0086,34.0335,33.992,34.0169,9500.0
2007-05-09 14:10:00,41.0,41.03,40.98,41.0,6800.0,34.0086,34.0335,33.992,34.0086,6800.0
2007-05-09 14:15:00,41.02,41.02,40.91,41.0,24500.0,34.0252,34.0252,33.934,34.0086,24500.0
2007-05-09 14:20:00,41.01,41.09,40.94,40.97,32400.0,34.0169,34.0833,33.9589,33.9837,32400.0
2007-05-09 14:25:00,40.99,41.04,40.95,41.0,18400.0,34.0003,34.0418,33.9671,34.0086,18400.0
2007-05-09 14:30:00,41.0,41.0,40.96,41.0,6200.0,34.0086,34.0086,33.9754,34.0086,6200.0
2007-05-09 14:35:00,40.98,41.03,40.98,41.02,4300.0,33.992,34.0335,33.992,34.0252,4300.0
2007-05-09 14:40:00,41.02,41.13,41.0,41.13,15200.0,34.0252,34.1165,34.0086,34.1165,15200.0
2007-05-09 14:45:00,41.13,41.19,41.11,41.15,5500.0,34.1165,34.1662,34.0999,34.133,5500.0
2007-05-09 14:50:00,41.14,41.17,41.11,41.15,4500.0,34.1247,34.1496,34.0999,34.133,4500.0
2007-05-09 14:55:00,41.14,41.18,41.09,41.09,2900.0,34.1247,34.1579,34.0833,34.0833,2900.0
2007-05-09 15:00:00,41.09,41.1,41.07,41.1,2400.0,34.0833,34.0916,34.0667,34.0916,2400.0
2007-05-09 15:05:00,41.09,41.1,41.05,41.06,4300.0,34.0833,34.0916,34.0501,34.0584,4300.0
2007-05-09 15:10:00,41.05,41.08,41.04,41.05,4400.0,34.0501,34.075,34.0418,34.0501,4400.0
2007-05-09 15:15:00,41.06,41.09,41.02,41.04,9300.0,34.0584,34.0833,34.0252,34.0418,9300.0
2007-05-09 15:20:00,41.03,41.09,41.02,41.09,9600.0,34.0335,34.0833,34.0252,34.0833,9600.0
2007-05-09 15:25:00,41.1,41.14,41.07,41.13,10500.0,34.0916,34.1247,34.0667,34.1165,10500.0
2007-05-09 15:30:00,41.11,41.12,41.07,41.09,9800.0,34.0999,34.1082,34.0667,34.0833,9800.0
2007-05-09 15:35:00,41.08,41.09,41.05,41.06,9100.0,34.075,34.0833,34.0501,34.0584,9100.0
2007-05-09 15:40:00,41.06,41.06,41.05,41.06,8300.0,34.0584,34.0584,34.0501,34.0584,8300.0
2007-05-09 15:45:00,41.06,41.08,41.05,41.06,15800.0,34.0584,34.075,34.0501,34.0584,15800.0
2007-05-09 15:50:00,41.06,41.08,41.01,41.08,19500.0,34.0584,34.075,34.0169,34.075,19500.0
2007-05-09 15:55:00,41.07,41.08,41.04,41.05,11200.0,34.0667,34.075,34.0418,34.0501,11200.0
2007-05-10 09:30:00,41.0,41.0,40.74,40.89,22100.0,34.0418,34.0418,33.8259,33.9505,22100.0
2007-05-10 09:35:00,40.83,40.91,40.83,40.89,4600.0,33.9007,33.9671,33.9007,33.9505,4600.0
2007-05-10 09:40:00,40.88,40.91,40.85,40.88,14900.0,33.9422,33.9671,33.9173,33.9422,14900.0
2007-05-10 09:45:00,40.86,40.87,40.8,40.8,15100.0,33.9256,33.9339,33.8757,33.8757,15100.0
2007-05-10 09:50:00,40.79,40.85,40.78,40.84,17800.0,33.8674,33.9173,33.8591,33.909,17800.0
2007-05-10 09:55:00,40.82,40.83,40.79,40.82,9700.0,33.8923,33.9007,33.8674,33.8923,9700.0
2007-05-10 10:00:00,40.81,40.88,40.8,40.86,15300.0,33.884,33.9422,33.8757,33.9256,15300.0
2007-05-10 10:05:00,40.86,40.88,40.86,40.88,3100.0,33.9256,33.9422,33.9256,33.9422,3100.0
2007-05-10 10:10:00,40.87,40.88,40.86,40.87,11400.0,33.9339,33.9422,33.9256,33.9339,11400.0
2007-05-10 10:15:00,40.89,40.95,40.88,40.94,12300.0,33.9505,34.0003,33.9422,33.992,12300.0
2007-05-10 10:20:00,40.94,41.02,40.94,40.99,11600.0,33.992,34.0584,33.992,34.0335,11600.0
2007-05-10 10:25:00,41.01,41.03,40.95,41.02,22800.0,34.0501,34.0667,34.0003,34.0584,22800.0
2007-05-10 10:30:00,41.02,41.02,40.99,41.0,4700.0,34.0584,34.0584,34.0335,34.0418,4700.0
2007-05-10 10:35:00,41.0,41.0,40.98,40.99,5400.0,34.0418,34.0418,34.0252,34.0335,5400.0
2007-05-10 10:40:00,41.0,41.0,40.98,40.99,4600.0,34.0418,34.0418,34.0252,34.0335,4600.0
2007-05-10 10:45:00,40.99,41.0,40.98,41.0,3100.0,34.0335,34.0418,34.0252,34.0418,3100.0
2007-05-10 10:50:00,41.0,41.0,40.97,40.98,5600.0,34.0418,34.0418,34.0169,34.0252,5600.0
2007-05-10 10:55:00,40.99,41.04,40.98,41.02,12800.0,34.0335,34.075,34.0252,34.0584,12800.0
2007-05-10 11:00:00,41.01,41.03,40.98,41.0,12800.0,34.0501,34.0667,34.0252,34.0418,12800.0
2007-05-10 11:05:00,41.0,41.01,40.98,40.99,8600.0,34.0418,34.0501,34.0252,34.0335,8600.0
2007-05-10 11:10:00,40.98,40.99,40.95,40.96,12000.0,34.0252,34.0335,34.0003,34.0086,12000.0
2007-05-10 11:15:00,40.97,40.97,40.94,40.97,16400.0,34.0169,34.0169,33.992,34.0169,16400.0
2007-05-10 11:20:00,40.97,40.97,40.93,40.93,23100.0,34.0169,34.0169,33.9837,33.9837,23100.0
2007-05-10 11:25:00,40.93,40.97,40.88,40.97,28200.0,33.9837,34.0169,33.9422,34.0169,28200.0
2007-05-10 11:30:00,40.96,40.97,40.93,40.95,12400.0,34.0086,34.0169,33.9837,34.0003,12400.0
2007-05-10 11:35:00,40.96,40.97,40.95,40.96,7200.0,34.0086,34.0169,34.0003,34.0086,7200.0
2007-05-10 11:40:00,40.97,40.97,40.95,40.95,2900.0,34.0169,34.0169,34.0003,34.0003,2900.0
2007-05-10 11:45:00,40.96,40.96,40.85,40.86,17200.0,34.0086,34.0086,33.9173,33.9256,17200.0
2007-05-10 11:50:00,40.85,40.87,40.82,40.84,35400.0,33.9173,33.9339,33.8923,33.909,35400.0
2007-05-10 11:55:00,40.85,40.9,40.84,40.86,14500.0,33.9173,33.9588,33.909,33.9256,14500.0
2007-05-10 12:00:00,40.85,40.86,40.82,40.85,23000.0,33.9173,33.9256,33.8923,33.9173,23000.0
2007-05-10 12:05:00,40.85,40.86,40.84,40.84,10500.0,33.9173,33.9256,33.909,33.909,10500.0
2007-05-10 12:10:00,40.85,40.91,40.84,40.9,24900.0,33.9173,33.9671,33.909,33.9588,24900.0
2007-05-10 12:15:00,40.9,40.9,40.86,40.88,4600.0,33.9588,33.9588,33.9256,33.9422,4600.0
2007-05-10 12:20:00,40.88,40.93,40.85,40.93,16200.0,33.9422,33.9837,33.9173,33.9837,16200.0
2007-05-10 12:25:00,40.94,40.94,40.89,40.9,8300.0,33.992,33.992,33.9505,33.9588,8300.0
2007-05-10 12:30:00,40.89,40.9,40.89,40.9,9100.0,33.9505,33.9588,33.9505,33.9588,9100.0
2007-05-10 12:35:00,40.89,40.9,40.86,40.87,9100.0,33.9505,33.9588,33.9256,33.9339,9100.0
2007-05-10 12:40:00,40.86,40.86,40.78,40.81,22100.0,33.9256,33.9256,33.8591,33.884,22100.0
2007-05-10 12:45:00,40.81,40.84,40.78,40.83,15000.0,33.884,33.909,33.8591,33.9007,15000.0
2007-05-10 12:50:00,40.83,40.86,40.83,40.85,5900.0,33.9007,33.9256,33.9007,33.9173,5900.0
2007-05-10 12:55:00,40.84,40.86,40.83,40.85,5700.0,33.909,33.9256,33.9007,33.9173,5700.0
2007-05-10 13:00:00,40.85,40.86,40.83,40.85,12600.0,33.9173,33.9256,33.9007,33.9173,12600.0
2007-05-10 13:05:00,40.84,40.9,40.84,40.88,9700.0,33.909,33.9588,33.909,33.9422,9700.0
2007-05-10 13:10:00,40.88,40.88,40.85,40.87,18000.0,33.9422,33.9422,33.9173,33.9339,18000.0
2007-05-10 13:15:00,40.87,40.91,40.87,40.9,12200.0,33.9339,33.9671,33.9339,33.9588,12200.0
2007-05-10 13:20:00,40.92,40.94,40.9,40.93,11000.0,33.9754,33.992,33.9588,33.9837,11000.0
2007-05-10 13:25:00,40.93,41.03,40.93,41.03,27700.0,33.9837,34.0667,33.9837,34.0667,27700.0
2007-05-10 13:30:00,41.02,41.03,40.96,41.0,38200.0,34.0584,34.0667,34.0086,34.0418,38200.0
2007-05-10 13:35:00,41.0,41.02,40.91,41.01,27000.0,34.0418,34.0584,33.9671,34.0501,27000.0
2007-05-10 13:40:00,41.02,41.05,40.99,41.01,9400.0,34.0584,34.0833,34.0335,34.0501,9400.0
2007-05-10 13:45:00,41.01,41.04,41.0,41.04,6400.0,34.0501,34.075,34.0418,34.075,6400.0
2007-05-10 13:50:00,41.04,41.06,41.02,41.03,10600.0,34.075,34.0916,34.0584,34.0667,10600.0
2007-05-10 13:55:00,41.02,41.04,41.0,41.0,11900.0,34.0584,34.075,34.0418,34.0418,11900.0
2007-05-10 14:00:00,41.01,41.07,41.01,41.06,17400.0,34.0501,34.0999,34.0501,34.0916,17400.0
2007-05-10 14:05:00,41.05,41.06,41.0,41.0,4200.0,34.0833,34.0916,34.0418,34.0418,4200.0
2007-05-10 14:10:00,41.01,41.05,41.01,41.02,9800.0,34.0501,34.0833,34.0501,34.0584,9800.0
2007-05-10 14:15:00,41.02,41.04,41.0,41.02,8800.0,34.0584,34.075,34.0418,34.0584,8800.0
2007-05-10 14:20:00,41.02,41.05,41.0,41.04,10700.0,34.0584,34.0833,34.0418,34.075,10700.0
2007-05-10 14:25:00,41.03,41.09,41.03,41.04,8900.0,34.0667,34.1165,34.0667,34.075,8900.0
2007-05-10 14:30:00,41.06,41.06,41.03,41.03,3900.0,34.0916,34.0916,34.0667,34.0667,3900.0
2007-05-10 14:35:00,41.04,41.05,41.0,41.03,10000.0,34.075,34.0833,34.0418,34.0667,10000.0
2007-05-10 14:40:00,41.03,41.05,41.02,41.04,4000.0,34.0667,34.0833,34.0584,34.075,4000.0
2007-05-10 14:45:00,41.04,41.05,41.03,41.03,5600.0,34.075,34.0833,34.0667,34.0667,5600.0
2007-05-10 14:50:00,41.03,41.04,41.0,41.04,21800.0,34.0667,34.075,34.0418,34.075,21800.0
2007-05-10 14:55:00,41.04,41.04,41.0,41.03,18000.0,34.075,34.075,34.0418,34.0667,18000.0
2007-05-10 15:00:00,41.0,41.04,40.99,41.01,33700.0,34.0418,34.075,34.0335,34.0501,33700.0
2007-05-10 15:05:00,41.01,41.01,41.0,41.01,16400.0,34.0501,34.0501,34.0418,34.0501,16400.0
2007-05-10 15:10:00,41.0,41.05,41.0,41.04,18800.0,34.0418,34.0833,34.0418,34.075,18800.0
2007-05-10 15:15:00,41.03,41.03,41.0,41.0,21000.0,34.0667,34.0667,34.0418,34.0418,21000.0
2007-05-10 15:20:00,41.0,41.06,41.0,41.0,14700.0,34.0418,34.0916,34.0418,34.0418,14700.0
2007-05-10 15:25:00,41.0,41.01,41.0,41.0,16400.0,34.0418,34.0501,34.0418,34.0418,16400.0
2007-05-10 15:30:00,41.0,41.01,41.0,41.0,9700.0,34.0418,34.0501,34.0418,34.0418,9700.0
2007-05-10 15:35:00,41.0,41.01,40.99,40.99,18400.0,34.0418,34.0501,34.0335,34.0335,18400.0
2007-05-10 15:40:00,40.99,41.0,40.98,40.98,30000.0,34.0335,34.0418,34.0252,34.0252,30000.0
2007-05-10 15:45:00,41.0,41.03,40.98,41.02,41000.0,34.0418,34.0667,34.0252,34.0584,41000.0
2007-05-10 15:50:00,41.03,41.06,41.0,41.01,50300.0,34.0667,34.0916,34.0418,34.0501,50300.0
2007-05-10 15:55:00,41.0,41.03,40.99,41.0,58800.0,34.0418,34.0667,34.0335,34.0418,58800.0
2007-05-11 09:30:00,41.1,41.1,41.0,41.03,5100.0,34.1248,34.1248,34.0418,34.0667,5100.0
2007-05-11 09:35:00,41.04,41.07,41.01,41.04,4200.0,34.075,34.0999,34.0501,34.075,4200.0
2007-05-11 09:40:00,41.0,41.04,41.0,41.03,4600.0,34.0418,34.075,34.0418,34.0667,4600.0
2007-05-11 09:45:00,41.02,41.05,41.0,41.03,5100.0,34.0584,34.0833,34.0418,34.0667,5100.0
2007-05-11 09:50:00,41.03,41.04,41.0,41.02,12500.0,34.0667,34.075,34.0418,34.0584,12500.0
2007-05-11 09:55:00,41.01,41.02,41.0,41.0,12300.0,34.0501,34.0584,34.0418,34.0418,12300.0
2007-05-11 10:00:00,41.01,41.07,41.01,41.04,6100.0,34.0501,34.0999,34.0501,34.075,6100.0
2007-05-11 10:05:00,41.03,41.07,41.0,41.06,9500.0,34.0667,34.0999,34.0418,34.0916,9500.0
2007-05-11 10:10:00,41.03,41.11,41.03,41.11,4200.0,34.0667,34.1331,34.0667,34.1331,4200.0
2007-05-11 10:15:00,41.11,41.13,41.07,41.07,7500.0,34.1331,34.1497,34.0999,34.0999,7500.0
2007-05-11 10:20:00,41.07,41.12,41.01,41.07,17300.0,34.0999,34.1414,34.0501,34.0999,17300.0
2007-05-11 10:25:00,41.07,41.15,41.03,41.14,33800.0,34.0999,34.1663,34.0667,34.158,33800.0
2007-05-11 10:30:00,41.14,41.21,41.12,41.12,21800.0,34.158,34.2162,34.1414,34.1414,21800.0
2007-05-11 10:35:00,41.1,41.15,41.09,41.1,8700.0,34.1248,34.1663,34.1165,34.1248,8700.0
2007-05-11 10:40:00,41.09,41.09,41.03,41.07,9700.0,34.1165,34.1165,34.0667,34.0999,9700.0
2007-05-11 10:45:00,41.07,41.07,41.03,41.05,5000.0,34.0999,34.0999,34.0667,34.0833,5000.0
2007-05-11 10:50:00,41.05,41.14,41.03,41.14,12900.0,34.0833,34.158,34.0667,34.158,12900.0
2007-05-11 10:55:00,41.12,41.12,41.05,41.11,11600.0,34.1414,34.1414,34.0833,34.1331,11600.0
2007-05-11 11:00:00,41.09,41.14,41.09,41.11,7800.0,34.1165,34.158,34.1165,34.1331,7800.0
2007-05-11 11:05:00,41.09,41.1,41.02,41.05,12200.0,34.1165,34.1248,34.0584,34.0833,12200.0
2007-05-11 11:10:00,41.07,41.08,41.05,41.07,7600.0,34.0999,34.1082,34.0833,34.0999,7600.0
2007-05-11 11:15:00,41.07,41.08,41.01,41.01,6200.0,34.0999,34.1082,34.0501,34.0501,6200.0
2007-05-11 11:20:00,41.01,41.02,41.0,41.01,7400.0,34.0501,34.0584,34.0418,34.0501,7400.0
2007-05-11 11:25:00,41.02,41.04,41.0,41.04,6600.0,34.0584,34.075,34.0418,34.075,6600.0
2007-05-11 11:30:00,41.02,41.04,41.0,41.0,3600.0,34.0584,34.075,34.0418,34.0418,3600.0
2007-05-11 11:35:00,41.01,41.05,41.0,41.0,5300.0,34.0501,34.0833,34.0418,34.0418,5300.0
2007-05-11 11:40:00,41.0,41.01,40.99,41.0,14700.0,34.0418,34.0501,34.0335,34.0418,14700.0
2007-05-11 11:45:00,41.0,41.0,40.94,41.0,14100.0,34.0418,34.0418,33.992,34.0418,14100.0
2007-05-11 11:50:00,41.0,41.01,40.97,41.0,13400.0,34.0418,34.0501,34.0169,34.0418,13400.0
2007-05-11 11:55:00,41.0,41.03,40.98,41.03,12100.0,34.0418,34.0667,34.0252,34.0667,12100.0
2007-05-11 12:00:00,41.03,41.04,41.0,41.0,2900.0,34.0667,34.075,34.0418,34.0418,2900.0
2007-05-11 12:05:00,41.0,41.01,40.97,40.97,5600.0,34.0418,34.0501,34.0169,34.0169,5600.0
2007-05-11 12:10:00,40.96,40.98,40.95,40.96,4000.0,34.0086,34.0252,34.0003,34.0086,4000.0
2007-05-11 12:15:00,40.96,40.97,40.94,40.96,4000.0,34.0086,34.0169,33.992,34.0086,4000.0
2007-05-11 12:20:00,40.96,40.96,40.92,40.94,6000.0,34.0086,34.0086,33.9754,33.992,6000.0
2007-05-11 12:25:00,40.95,40.95,40.9,40.9,7000.0,34.0003,34.0003,33.9588,33.9588,7000.0
2007-05-11 12:30:00,40.9,40.91,40.89,40.9,10600.0,33.9588,33.9671,33.9505,33.9588,10600.0
2007-05-11 12:35:00,40.89,40.9,40.87,40.87,12400.0,33.9505,33.9588,33.9339,33.9339,12400.0
2007-05-11 12:40:00,40.87,40.98,40.87,40.96,16800.0,33.9339,34.0252,33.9339,34.0086,16800.0
2007-05-11 12:45:00,40.96,40.96,40.91,40.93,11300.0,34.0086,34.0086,33.9671,33.9837,11300.0
2007-05-11 12:50:00,40.92,40.96,40.89,40.96,15100.0,33.9754,34.0086,33.9505,34.0086,15100.0
2007-05-11 12:55:00,40.96,41.01,40.96,41.01,12400.0,34.0086,34.0501,34.0086,34.0501,12400.0
2007-05-11 13:00:00,41.02,41.04,41.0,41.0,9800.0,34.0584,34.075,34.0418,34.0418,9800.0
2007-05-11 13:05:00,41.0,41.01,41.0,41.0,4500.0,34.0418,34.0501,34.0418,34.0418,4500.0
2007-05-11 13:10:00,41.0,41.04,41.0,41.04,11200.0,34.0418,34.075,34.0418,34.075,11200.0
2007-05-11 13:15:00,41.02,41.03,41.0,41.0,9900.0,34.0584,34.0667,34.0418,34.0418,9900.0
2007-05-11 13:20:00,41.01,41.03,41.0,41.03,8500.0,34.0501,34.0667,34.0418,34.0667,8500.0
2007-05-11 13:25:00,41.04,41.08,41.04,41.07,2900.0,34.075,34.1082,34.075,34.0999,2900.0
2007-05-11 13:30:00,41.07,41.07,41.04,41.04,3900.0,34.0999,34.0999,34.075,34.075,3900.0
2007-05-11 13:35:00,41.04,41.04,41.01,41.02,2700.0,34.075,34.075,34.0501,34.0584,2700.0
2007-05-11 13:40:00,41.02,41.07,41.01,41.04,13000.0,34.0584,34.0999,34.0501,34.075,13000.0
2007-05-11 13:45:00,41.04,41.07,41.02,41.06,11100.0,34.075,34.0999,34.0584,34.0916,11100.0
2007-05-11 13:50:00,41.07,41.09,41.06,41.06,4300.0,34.0999,34.1165,34.0916,34.0916,4300.0
2007-05-11 13:55:00,41.06,41.09,41.02,41.03,4300.0,34.0916,34.1165,34.0584,34.0667,4300.0
2007-05-11 14:00:00,41.02,41.03,41.0,41.01,6000.0,34.0584,34.0667,34.0418,34.0501,6000.0
2007-05-11 14:05:00,41.01,41.01,41.0,41.01,9300.0,34.0501,34.0501,34.0418,34.0501,9300.0
2007-05-11 14:10:00,41.02,41.02,41.0,41.02,5300.0,34.0584,34.0584,34.0418,34.0584,5300.0
2007-05-11 14:15:00,41.01,41.01,41.0,41.0,9700.0,34.0501,34.0501,34.0418,34.0418,9700.0
2007-05-11 14:20:00,41.0,41.01,41.0,41.01,7800.0,34.0418,34.0501,34.0418,34.0501,7800.0
2007-05-11 14:25:00,41.01,41.01,41.0,41.0,1100.0,34.0501,34.0501,34.0418,34.0418,1100.0
2007-05-11 14:30:00,41.0,41.01,41.0,41.0,11500.0,34.0418,34.0501,34.0418,34.0418,11500.0
2007-05-11 14:35:00,41.01,41.02,41.0,41.0,8500.0,34.0501,34.0584,34.0418,34.0418,8500.0
2007-05-11 14:40:00,41.0,41.06,41.0,41.06,15900.0,34.0418,34.0916,34.0418,34.0916,15900.0
2007-05-11 14:45:00,41.08,41.08,41.02,41.02,5900.0,34.1082,34.1082,34.0584,34.0584,5900.0
2007-05-11 14:50:00,41.02,41.06,41.01,41.06,6400.0,34.0584,34.0916,34.0501,34.0916,6400.0
2007-05-11 14:55:00,41.05,41.05,41.01,41.03,5700.0,34.0833,34.0833,34.0501,34.0667,5700.0
2007-05-11 15:00:00,41.03,41.06,41.02,41.04,12000.0,34.0667,34.0916,34.0584,34.075,12000.0
2007-05-11 15:05:00,41.04,41.05,41.02,41.05,8600.0,34.075,34.0833,34.0584,34.0833,8600.0
2007-05-11 15:10:00,41.04,41.08,41.03,41.04,17500.0,34.075,34.1082,34.0667,34.075,17500.0
2007-05-11 15:15:00,41.04,41.06,41.04,41.05,6000.0,34.075,34.0916,34.075,34.0833,6000.0
2007-05-11 15:20:00,41.05,41.06,41.05,41.05,6700.0,34.0833,34.0916,34.0833,34.0833,6700.0
2007-05-11 15:25:00,41.04,41.08,41.04,41.07,8900.0,34.075,34.1082,34.075,34.0999,8900.0
2007-05-11 15:30:00,41.07,41.11,41.04,41.1,10400.0,34.0999,34.1331,34.075,34.1248,10400.0
2007-05-11 15:35:00,41.1,41.11,41.06,41.07,7500.0,34.1248,34.1331,34.0916,34.0999,7500.0
2007-05-11 15:40:00,41.08,41.1,41.07,41.08,5800.0,34.1082,34.1248,34.0999,34.1082,5800.0
2007-05-11 15:45:00,41.09,41.09,41.05,41.06,6400.0,34.1165,34.1165,34.0833,34.0916,6400.0
2007-05-11 15:50:00,41.05,41.12,41.05,41.12,11500.0,34.0833,34.1414,34.0833,34.1414,11500.0
2007-05-11 15:55:00,41.11,41.15,41.11,41.14,16300.0,34.1331,34.1663,34.1331,34.158,16300.0
2007-05-14 09:30:00,40.99,41.13,40.99,41.13,8600.0,34.0335,34.1497,34.0335,34.1497,8600.0
2007-05-14 09:35:00,41.13,41.14,41.05,41.08,7000.0,34.1497,34.158,34.0833,34.1082,7000.0
2007-05-14 09:40:00,41.08,41.11,41.04,41.08,7600.0,34.1082,34.1331,34.075,34.1082,7600.0
2007-05-14 09:45:00,41.09,41.15,41.08,41.11,14300.0,34.1165,34.1663,34.1082,34.1331,14300.0
2007-05-14 09:50:00,41.09,41.11,41.06,41.06,13400.0,34.1165,34.1331,34.0916,34.0916,13400.0
2007-05-14 09:55:00,41.08,41.11,41.06,41.07,9300.0,34.1082,34.1331,34.0916,34.0999,9300.0
2007-05-14 10:00:00,41.07,41.07,41.02,41.02,7500.0,34.0999,34.0999,34.0584,34.0584,7500.0
2007-05-14 10:05:00,41.02,41.04,41.01,41.03,10100.0,34.0584,34.075,34.0501,34.0667,10100.0
2007-05-14 10:10:00,41.06,41.14,41.06,41.08,14300.0,34.0916,34.158,34.0916,34.1082,14300.0
2007-05-14 10:15:00,41.1,41.15,41.08,41.15,27000.0,34.1248,34.1663,34.1082,34.1663,27000.0
2007-05-14 10:20:00,41.13,41.15,41.06,41.15,18400.0,34.1497,34.1663,34.0916,34.1663,18400.0
2007-05-14 10:25:00,41.14,41.19,41.13,41.18,20800.0,34.158,34.1996,34.1497,34.1913,20800.0
2007-05-14 10:30:00,41.16,41.17,41.1,41.12,8200.0,34.1746,34.1829,34.1248,34.1414,8200.0
2007-05-14 10:35:00,41.12,41.14,41.1,41.14,12800.0,34.1414,34.158,34.1248,34.158,12800.0
2007-05-14 10:40:00,41.14,41.14,41.1,41.12,16400.0,34.158,34.158,34.1248,34.1414,16400.0
2007-05-14 10:45:00,41.12,41.13,41.12,41.13,6400.0,34.1414,34.1497,34.1414,34.1497,6400.0
2007-05-14 10:50:00,41.14,41.2,41.14,41.18,27400.0,34.158,34.2079,34.158,34.1913,27400.0
2007-05-14 10:55:00,41.2,41.22,41.16,41.18,13800.0,34.2079,34.2245,34.1746,34.1913,13800.0
2007-05-14 11:00:00,41.19,41.19,41.15,41.16,4200.0,34.1996,34.1996,34.1663,34.1746,4200.0
2007-05-14 11:05:00,41.16,41.18,41.13,41.13,8000.0,34.1746,34.1913,34.1497,34.1497,8000.0
2007-05-14 11:10:00,41.14,41.17,41.1,41.16,6800.0,34.158,34.1829,34.1248,34.1746,6800.0
2007-05-14 11:15:00,41.16,41.16,41.13,41.13,7800.0,34.1746,34.1746,34.1497,34.1497,7800.0
2007-05-14 11:20:00,41.13,41.13,41.1,41.1,3300.0,34.1497,34.1497,34.1248,34.1248,3300.0
2007-05-14 11:25:00,41.1,41.12,41.1,41.1,8500.0,34.1248,34.1414,34.1248,34.1248,8500.0
2007-05-14 11:30:00,41.09,41.12,41.09,41.12,7300.0,34.1165,34.1414,34.1165,34.1414,7300.0
2007-05-14 11:35:00,41.1,41.15,41.1,41.12,12900.0,34.1248,34.1663,34.1248,34.1414,12900.0
2007-05-14 11:40:00,41.13,41.2,41.12,41.15,20700.0,34.1497,34.2079,34.1414,34.1663,20700.0
2007-05-14 11:45:00,41.14,41.15,41.11,41.11,2100.0,34.158,34.1663,34.1331,34.1331,2100.0
2007-05-14 11:50:00,41.12,41.13,41.09,41.11,15600.0,34.1414,34.1497,34.1165,34.1331,15600.0
2007-05-14 11:55:00,41.1,41.13,41.1,41.11,5800.0,34.1248,34.1497,34.1248,34.1331,5800.0
2007-05-14 12:00:00,41.11,41.15,41.08,41.09,19800.0,34.1331,34.1663,34.1082,34.1165,19800.0
2007-05-14 12:05:00,41.09,41.15,41.09,41.15,19000.0,34.1165,34.1663,34.1165,34.1663,19000.0
2007-05-14 12:10:00,41.14,41.14,41.11,41.13,5500.0,34.158,34.158,34.1331,34.1497,5500.0
2007-05-14 12:15:00,41.12,41.12,41.11,41.11,4800.0,34.1414,34.1414,34.1331,34.1331,4800.0
2007-05-14 12:20:00,41.12,41.12,41.1,41.12,5900.0,34.1414,34.1414,34.1248,34.1414,5900.0
2007-05-14 12:25:00,41.13,41.13,41.11,41.13,5000.0,34.1497,34.1497,34.1331,34.1497,5000.0
2007-05-14 12:30:00,41.13,41.13,41.12,41.12,3100.0,34.1497,34.1497,34.1414,34.1414,3100.0
2007-05-14 12:35:00,41.12,41.13,41.12,41.12,2500.0,34.1414,34.1497,34.1414,34.1414,2500.0
2007-05-14 12:40:00,41.12,41.13,41.12,41.13,6700.0,34.1414,34.1497,34.1414,34.1497,6700.0
2007-05-14 12:45:00,41.13,41.19,41.13,41.16,54000.0,34.1497,34.1996,34.1497,34.1746,54000.0
2007-05-14 12:50:00,41.16,41.17,41.15,41.15,9000.0,34.1746,34.1829,34.1663,34.1663,9000.0
2007-05-14 12:55:00,41.16,41.21,41.15,41.19,16300.0,34.1746,34.2162,34.1663,34.1996,16300.0
2007-05-14 13:00:00,41.21,41.22,41.15,41.21,25900.0,34.2162,34.2245,34.1663,34.2162,25900.0
2007-05-14 13:05:00,41.21,41.25,41.17,41.22,49100.0,34.2162,34.2494,34.1829,34.2245,49100.0
2007-05-14 13:10:00,41.22,41.26,41.2,41.21,29000.0,34.2245,34.2577,34.2079,34.2162,29000.0
2007-05-14 13:15:00,41.21,41.24,41.13,41.15,14800.0,34.2162,34.2411,34.1497,34.1663,14800.0
2007-05-14 13:20:00,41.15,41.23,41.14,41.19,33500.0,34.1663,34.2328,34.158,34.1996,33500.0
2007-05-14 13:25:00,41.2,41.31,41.2,41.27,56000.0,34.2079,34.2992,34.2079,34.266,56000.0
2007-05-14 13:30:00,41.26,41.3,41.21,41.26,46900.0,34.2577,34.2909,34.2162,34.2577,46900.0
2007-05-14 13:35:00,41.27,41.28,41.21,41.23,24500.0,34.266,34.2743,34.2162,34.2328,24500.0
2007-05-14 13:40:00,41.23,41.29,41.23,41.27,36300.0,34.2328,34.2826,34.2328,34.266,36300.0
2007-05-14 13:45:00,41.27,41.29,41.23,41.26,26200.0,34.266,34.2826,34.2328,34.2577,26200.0
2007-05-14 13:50:00,41.27,41.29,41.23,41.25,17600.0,34.266,34.2826,34.2328,34.2494,17600.0
2007-05-14 13:55:00,41.26,41.26,41.2,41.2,9200.0,34.2577,34.2577,34.2079,34.2079,9200.0
2007-05-14 14:00:00,41.23,41.23,41.18,41.2,19500.0,34.2328,34.2328,34.1913,34.2079,19500.0
2007-05-14 14:05:00,41.21,41.25,41.17,41.25,25000.0,34.2162,34.2494,34.1829,34.2494,25000.0
2007-05-14 14:10:00,41.25,41.25,41.21,41.22,17800.0,34.2494,34.2494,34.2162,34.2245,17800.0
2007-05-14 14:15:00,41.21,41.25,41.17,41.18,14300.0,34.2162,34.2494,34.1829,34.1913,14300.0
2007-05-14 14:20:00,41.2,41.25,41.19,41.25,20300.0,34.2079,34.2494,34.1996,34.2494,20300.0
2007-05-14 14:25:00,41.25,41.26,41.23,41.26,26600.0,34.2494,34.2577,34.2328,34.2577,26600.0
2007-05-14 14:30:00,41.25,41.28,41.25,41.26,14200.0,34.2494,34.2743,34.2494,34.2577,14200.0
2007-05-14 14:35:00,41.25,41.27,41.25,41.26,15300.0,34.2494,34.266,34.2494,34.2577,15300.0
2007-05-14 14:40:00,41.26,41.27,41.25,41.26,15900.0,34.2577,34.266,34.2494,34.2577,15900.0
2007-05-14 14:45:00,41.25,41.28,41.25,41.25,10900.0,34.2494,34.2743,34.2494,34.2494,10900.0
2007-05-14 14:50:00,41.26,41.28,41.25,41.26,23600.0,34.2577,34.2743,34.2494,34.2577,23600.0
2007-05-14 14:55:00,41.25,41.29,41.24,41.25,19600.0,34.2494,34.2826,34.2411,34.2494,19600.0
2007-05-14 15:00:00,41.25,41.29,41.21,41.27,34600.0,34.2494,34.2826,34.2162,34.266,34600.0
2007-05-14 15:05:00,41.27,41.3,41.26,41.3,31700.0,34.266,34.2909,34.2577,34.2909,31700.0
2007-05-14 15:10:00,41.3,41.3,41.23,41.26,22200.0,34.2909,34.2909,34.2328,34.2577,22200.0
2007-05-14 15:15:00,41.25,41.27,41.24,41.24,19600.0,34.2494,34.266,34.2411,34.2411,19600.0
2007-05-14 15:20:00,41.24,41.27,41.23,41.26,13700.0,34.2411,34.266,34.2328,34.2577,13700.0
2007-05-14 15:25:00,41.25,41.25,41.21,41.22,14300.0,34.2494,34.2494,34.2162,34.2245,14300.0
2007-05-14 15:30:00,41.22,41.24,41.22,41.23,11400.0,34.2245,34.2411,34.2245,34.2328,11400.0
2007-05-14 15:35:00,41.23,41.26,41.17,41.2,38100.0,34.2328,34.2577,34.1829,34.2079,38100.0
2007-05-14 15:40:00,41.2,41.24,41.18,41.18,24100.0,34.2079,34.2411,34.1913,34.1913,24100.0
2007-05-14 15:45:00,41.19,41.25,41.19,41.22,29200.0,34.1996,34.2494,34.1996,34.2245,29200.0
2007-05-14 15:50:00,41.22,41.25,41.2,41.21,19100.0,34.2245,34.2494,34.2079,34.2162,19100.0
2007-05-14 15:55:00,41.21,41.26,41.19,41.25,56400.0,34.2162,34.2577,34.1996,34.2494,56400.0
2007-05-15 09:30:00,41.33,41.33,41.15,41.17,5500.0,34.3158,34.3158,34.1663,34.1829,5500.0
2007-05-15 09:35:00,41.2,41.21,41.1,41.11,5300.0,34.2079,34.2162,34.1248,34.1331,5300.0
2007-05-15 09:40:00,41.12,41.22,41.1,41.18,11500.0,34.1414,34.2245,34.1248,34.1913,11500.0
2007-05-15 09:45:00,41.19,41.19,41.12,41.12,8100.0,34.1996,34.1996,34.1414,34.1414,8100.0
2007-05-15 09:50:00,41.12,41.12,41.02,41.04,12900.0,34.1414,34.1414,34.0584,34.075,12900.0
2007-05-15 09:55:00,41.04,41.11,41.01,41.08,14500.0,34.075,34.1331,34.0501,34.1082,14500.0
2007-05-15 10:00:00,41.09,41.14,41.05,41.12,21600.0,34.1165,34.158,34.0833,34.1414,21600.0
2007-05-15 10:05:00,41.09,41.2,41.09,41.19,21700.0,34.1165,34.2079,34.1165,34.1996,21700.0
2007-05-15 10:10:00,41.2,41.25,41.18,41.25,16300.0,34.2079,34.2494,34.1913,34.2494,16300.0
2007-05-15 10:15:00,41.25,41.26,41.23,41.26,5400.0,34.2494,34.2577,34.2328,34.2577,5400.0
2007-05-15 10:20:00,41.26,41.27,41.21,41.25,9100.0,34.2577,34.266,34.2162,34.2494,9100.0
2007-05-15 10:25:00,41.24,41.26,41.24,41.26,2100.0,34.2411,34.2577,34.2411,34.2577,2100.0
2007-05-15 10:30:00,41.25,41.27,41.23,41.23,7200.0,34.2494,34.266,34.2328,34.2328,7200.0
2007-05-15 10:35:00,41.23,41.28,41.23,41.27,9400.0,34.2328,34.2743,34.2328,34.266,9400.0
2007-05-15 10:40:00,41.27,41.31,41.27,41.31,16000.0,34.266,34.2992,34.266,34.2992,16000.0
2007-05-15 10:45:00,41.29,41.35,41.28,41.32,29900.0,34.2826,34.3324,34.2743,34.3075,29900.0
2007-05-15 10:50:00,41.32,41.32,41.28,41.28,5500.0,34.3075,34.3075,34.2743,34.2743,5500.0
2007-05-15 10:55:00,41.29,41.3,41.21,41.27,12800.0,34.2826,34.2909,34.2162,34.266,12800.0
2007-05-15 11:00:00,41.27,41.36,41.25,41.35,45600.0,34.266,34.3407,34.2494,34.3324,45600.0
2007-05-15 11:05:00,41.35,41.36,41.3,41.31,8000.0,34.3324,34.3407,34.2909,34.2992,8000.0
2007-05-15 11:10:00,41.3,41.32,41.29,41.31,8100.0,34.2909,34.3075,34.2826,34.2992,8100.0
2007-05-15 11:15:00,41.32,41.4,41.31,41.38,22100.0,34.3075,34.3739,34.2992,34.3573,22100.0
2007-05-15 11:20:00,41.39,41.42,41.38,41.39,16200.0,34.3656,34.3905,34.3573,34.3656,16200.0
2007-05-15 11:25:00,41.39,41.41,41.38,41.38,5700.0,34.3656,34.3822,34.3573,34.3573,5700.0
2007-05-15 11:30:00,41.37,41.43,41.35,41.43,11600.0,34.349,34.3988,34.3324,34.3988,11600.0
2007-05-15 11:35:00,41.42,41.5,41.42,41.5,26100.0,34.3905,34.4569,34.3905,34.4569,26100.0
2007-05-15 11:40:00,41.5,41.5,41.45,41.45,23000.0,34.4569,34.4569,34.4154,34.4154,23000.0
2007-05-15 11:45:00,41.47,41.47,41.44,41.46,6100.0,34.432,34.432,34.4071,34.4237,6100.0
2007-05-15 11:50:00,41.46,41.47,41.42,41.43,8800.0,34.4237,34.432,34.3905,34.3988,8800.0
2007-05-15 11:55:00,41.44,41.44,41.38,41.38,5600.0,34.4071,34.4071,34.3573,34.3573,5600.0
2007-05-15 12:00:00,41.37,41.4,41.36,41.38,10100.0,34.349,34.3739,34.3407,34.3573,10100.0
2007-05-15 12:05:00,41.39,41.39,41.32,41.33,9900.0,34.3656,34.3656,34.3075,34.3158,9900.0
2007-05-15 12:10:00,41.34,41.39,41.34,41.37,8600.0,34.3241,34.3656,34.3241,34.349,8600.0
2007-05-15 12:15:00,41.38,41.39,41.33,41.34,10400.0,34.3573,34.3656,34.3158,34.3241,10400.0
2007-05-15 12:20:00,41.34,41.34,41.32,41.33,5800.0,34.3241,34.3241,34.3075,34.3158,5800.0
2007-05-15 12:25:00,41.33,41.39,41.3,41.39,16300.0,34.3158,34.3656,34.2909,34.3656,16300.0
2007-05-15 12:30:00,41.39,41.4,41.34,41.34,12700.0,34.3656,34.3739,34.3241,34.3241,12700.0
2007-05-15 12:35:00,41.35,41.42,41.34,41.41,18900.0,34.3324,34.3905,34.3241,34.3822,18900.0
2007-05-15 12:40:00,41.41,41.46,41.41,41.44,9000.0,34.3822,34.4237,34.3822,34.4071,9000.0
2007-05-15 12:45:00,41.43,41.43,41.37,41.41,9700.0,34.3988,34.3988,34.349,34.3822,9700.0
2007-05-15 12:50:00,41.4,41.41,41.37,41.4,15100.0,34.3739,34.3822,34.349,34.3739,15100.0
2007-05-15 12:55:00,41.4,41.4,41.35,41.35,5800.0,34.3739,34.3739,34.3324,34.3324,5800.0
2007-05-15 13:00:00,41.34,41.39,41.32,41.34,15400.0,34.3241,34.3656,34.3075,34.3241,15400.0
2007-05-15 13:05:00,41.34,41.4,41.33,41.38,14800.0,34.3241,34.3739,34.3158,34.3573,14800.0
2007-05-15 13:10:00,41.39,41.46,41.39,41.44,12800.0,34.3656,34.4237,34.3656,34.4071,12800.0
2007-05-15 13:15:00,41.45,41.45,41.42,41.42,11100.0,34.4154,34.4154,34.3905,34.3905,11100.0
2007-05-15 13:20:00,41.42,41.48,41.42,41.45,25700.0,34.3905,34.4403,34.3905,34.4154,25700.0
2007-05-15 13:25:00,41.45,41.46,41.43,41.43,14600.0,34.4154,34.4237,34.3988,34.3988,14600.0
2007-05-15 13:30:00,41.43,41.44,41.4,41.41,15300.0,34.3988,34.4071,34.3739,34.3822,15300.0
2007-05-15 13:35:00,41.42,41.43,41.4,41.41,30100.0,34.3905,34.3988,34.3739,34.3822,30100.0
2007-05-15 13:40:00,41.41,41.42,41.36,41.37,32200.0,34.3822,34.3905,34.3407,34.349,32200.0
2007-05-15 13:45:00,41.36,41.37,41.31,41.31,22200.0,34.3407,34.349,34.2992,34.2992,22200.0
2007-05-15 13:50:00,41.32,41.4,41.31,41.32,22400.0,34.3075,34.3739,34.2992,34.3075,22400.0
2007-05-15 13:55:00,41.33,41.41,41.32,41.38,35300.0,34.3158,34.3822,34.3075,34.3573,35300.0
2007-05-15 14:00:00,41.38,41.43,41.36,41.4,30000.0,34.3573,34.3988,34.3407,34.3739,30000.0
2007-05-15 14:05:00,41.41,41.42,41.36,41.42,24900.0,34.3822,34.3905,34.3407,34.3905,24900.0
2007-05-15 14:10:00,41.39,41.41,41.35,41.36,7500.0,34.3656,34.3822,34.3324,34.3407,7500.0
2007-05-15 14:15:00,41.35,41.37,41.32,41.35,17400.0,34.3324,34.349,34.3075,34.3324,17400.0
2007-05-15 14:20:00,41.35,41.37,41.34,41.37,9500.0,34.3324,34.349,34.3241,34.349,9500.0
2007-05-15 14:25:00,41.36,41.37,41.31,41.33,11000.0,34.3407,34.349,34.2992,34.3158,11000.0
2007-05-15 14:30:00,41.32,41.36,41.32,41.35,11900.0,34.3075,34.3407,34.3075,34.3324,11900.0
2007-05-15 14:35:00,41.35,41.36,41.3,41.31,23200.0,34.3324,34.3407,34.2909,34.2992,23200.0
2007-05-15 14:40:00,41.31,41.35,41.25,41.26,38300.0,34.2992,34.3324,34.2494,34.2577,38300.0
2007-05-15 14:45:00,41.26,41.29,41.25,41.27,49000.0,34.2577,34.2826,34.2494,34.266,49000.0
2007-05-15 14:50:00,41.27,41.33,41.27,41.29,38800.0,34.266,34.3158,34.266,34.2826,38800.0
2007-05-15 14:55:00,41.29,41.32,41.29,41.3,29800.0,34.2826,34.3075,34.2826,34.2909,29800.0
2007-05-15 15:00:00,41.3,41.34,41.3,41.33,10400.0,34.2909,34.3241,34.2909,34.3158,10400.0
2007-05-15 15:05:00,41.33,41.33,41.3,41.31,19100.0,34.3158,34.3158,34.2909,34.2992,19100.0
2007-05-15 15:10:00,41.31,41.33,41.29,41.31,30300.0,34.2992,34.3158,34.2826,34.2992,30300.0
2007-05-15 15:15:00,41.31,41.33,41.3,41.31,28800.0,34.2992,34.3158,34.2909,34.2992,28800.0
2007-05-15 15:20:00,41.3,41.32,41.27,41.29,23100.0,34.2909,34.3075,34.266,34.2826,23100.0
2007-05-15 15:25:00,41.29,41.32,41.29,41.31,32800.0,34.2826,34.3075,34.2826,34.2992,32800.0
2007-05-15 15:30:00,41.32,41.33,41.26,41.3,30800.0,34.3075,34.3158,34.2577,34.2909,30800.0
2007-05-15 15:35:00,41.31,41.41,41.29,41.39,66900.0,34.2992,34.3822,34.2826,34.3656,66900.0
2007-05-15 15:40:00,41.41,41.46,41.33,41.36,144300.0,34.3822,34.4237,34.3158,34.3407,144300.0
2007-05-15 15:45:00,41.37,41.4,41.32,41.33,81500.0,34.349,34.3739,34.3075,34.3158,81500.0
2007-05-15 15:50:00,41.34,41.36,41.27,41.33,134800.0,34.3241,34.3407,34.266,34.3158,134800.0
2007-05-15 15:55:00,41.33,41.4,41.31,41.4,227700.0,34.3158,34.3739,34.2992,34.3739,227700.0
2007-05-16 09:30:00,41.42,41.49,41.34,41.44,11700.0,34.3905,34.4486,34.3241,34.4071,11700.0
2007-05-16 09:35:00,41.46,41.5,41.42,41.5,32200.0,34.4237,34.4569,34.3905,34.4569,32200.0
2007-05-16 09:40:00,41.49,41.52,41.43,41.44,22200.0,34.4486,34.4736,34.3988,34.4071,22200.0
2007-05-16 09:45:00,41.44,41.48,41.4,41.41,10800.0,34.4071,34.4403,34.3739,34.3822,10800.0
2007-05-16 09:50:00,41.41,41.43,41.41,41.43,21400.0,34.3822,34.3988,34.3822,34.3988,21400.0
2007-05-16 09:55:00,41.41,41.43,41.4,41.42,18700.0,34.3822,34.3988,34.3739,34.3905,18700.0
2007-05-16 10:00:00,41.42,41.43,41.37,41.4,29300.0,34.3905,34.3988,34.349,34.3739,29300.0
2007-05-16 10:05:00,41.38,41.4,41.32,41.34,33800.0,34.3573,34.3739,34.3075,34.3241,33800.0
2007-05-16 10:10:00,41.34,41.4,41.33,41.38,14200.0,34.3241,34.3739,34.3158,34.3573,14200.0
2007-05-16 10:15:00,41.38,41.38,41.32,41.33,11300.0,34.3573,34.3573,34.3075,34.3158,11300.0
2007-05-16 10:20:00,41.32,41.35,41.29,41.29,15200.0,34.3075,34.3324,34.2826,34.2826,15200.0
2007-05-16 10:25:00,41.3,41.35,41.3,41.33,14000.0,34.2909,34.3324,34.2909,34.3158,14000.0
2007-05-16 10:30:00,41.35,41.35,41.31,41.31,9800.0,34.3324,34.3324,34.2992,34.2992,9800.0
2007-05-16 10:35:00,41.32,41.32,41.27,41.3,28600.0,34.3075,34.3075,34.266,34.2909,28600.0
2007-05-16 10:40:00,41.3,41.32,41.29,41.3,9600.0,34.2909,34.3075,34.2826,34.2909,9600.0
2007-05-16 10:45:00,41.3,41.32,41.28,41.28,6100.0,34.2909,34.3075,34.2743,34.2743,6100.0
2007-05-16 10:50:00,41.28,41.3,41.26,41.26,9700.0,34.2743,34.2909,34.2577,34.2577,9700.0
2007-05-16 10:55:00,41.26,41.3,41.26,41.26,7600.0,34.2577,34.2909,34.2577,34.2577,7600.0
2007-05-16 11:00:00,41.28,41.3,41.26,41.29,4500.0,34.2743,34.2909,34.2577,34.2826,4500.0
2007-05-16 11:05:00,41.29,41.29,41.22,41.23,22100.0,34.2826,34.2826,34.2245,34.2328,22100.0
2007-05-16 11:10:00,41.23,41.25,41.22,41.25,16300.0,34.2328,34.2494,34.2245,34.2494,16300.0
2007-05-16 11:15:00,41.25,41.3,41.25,41.28,11400.0,34.2494,34.2909,34.2494,34.2743,11400.0
2007-05-16 11:20:00,41.29,41.3,41.23,41.3,42200.0,34.2826,34.2909,34.2328,34.2909,42200.0
2007-05-16 11:25:00,41.3,41.31,41.25,41.29,158400.0,34.2909,34.2992,34.2494,34.2826,158400.0
2007-05-16 11:30:00,41.3,41.35,41.29,41.33,15900.0,34.2909,34.3324,34.2826,34.3158,15900.0
2007-05-16 11:35:00,41.32,41.36,41.31,41.32,30700.0,34.3075,34.3407,34.2992,34.3075,30700.0
2007-05-16 11:40:00,41.32,41.35,41.32,41.32,14000.0,34.3075,34.3324,34.3075,34.3075,14000.0
2007-05-16 11:45:00,41.32,41.33,41.3,41.31,12600.0,34.3075,34.3158,34.2909,34.2992,12600.0
2007-05-16 11:50:00,41.31,41.32,41.29,41.3,16500.0,34.2992,34.3075,34.2826,34.2909,16500.0
2007-05-16 11:55:00,41.32,41.32,41.29,41.29,6000.0,34.3075,34.3075,34.2826,34.2826,6000.0
2007-05-16 12:00:00,41.3,41.31,41.28,41.29,8500.0,34.2909,34.2992,34.2743,34.2826,8500.0
2007-05-16 12:05:00,41.29,41.29,41.24,41.25,17100.0,34.2826,34.2826,34.2411,34.2494,17100.0
2007-05-16 12:10:00,41.26,41.29,41.24,41.28,6300.0,34.2577,34.2826,34.2411,34.2743,6300.0
2007-05-16 12:15:00,41.28,41.3,41.26,41.29,5100.0,34.2743,34.2909,34.2577,34.2826,5100.0
2007-05-16 12:20:00,41.29,41.3,41.26,41.27,5900.0,34.2826,34.2909,34.2577,34.266,5900.0
2007-05-16 12:25:00,41.27,41.3,41.27,41.28,4600.0,34.266,34.2909,34.266,34.2743,4600.0
2007-05-16 12:30:00,41.29,41.3,41.28,41.29,4700.0,34.2826,34.2909,34.2743,34.2826,4700.0
2007-05-16 12:35:00,41.29,41.3,41.28,41.29,6300.0,34.2826,34.2909,34.2743,34.2826,6300.0
2007-05-16 12:40:00,41.28,41.28,41.24,41.26,7200.0,34.2743,34.2743,34.2411,34.2577,7200.0
2007-05-16 12:45:00,41.27,41.29,41.25,41.28,5200.0,34.266,34.2826,34.2494,34.2743,5200.0
2007-05-16 12:50:00,41.28,41.29,41.27,41.29,4000.0,34.2743,34.2826,34.266,34.2826,4000.0
2007-05-16 12:55:00,41.29,41.3,41.28,41.29,7400.0,34.2826,34.2909,34.2743,34.2826,7400.0
2007-05-16 13:00:00,41.29,41.3,41.25,41.25,9000.0,34.2826,34.2909,34.2494,34.2494,9000.0
2007-05-16 13:05:00,41.26,41.26,41.23,41.23,6500.0,34.2577,34.2577,34.2328,34.2328,6500.0
2007-05-16 13:10:00,41.24,41.25,41.22,41.22,66200.0,34.2411,34.2494,34.2245,34.2245,66200.0
2007-05-16 13:15:00,41.22,41.23,41.22,41.22,8900.0,34.2245,34.2328,34.2245,34.2245,8900.0
2007-05-16 13:20:00,41.23,41.29,41.23,41.28,6300.0,34.2328,34.2826,34.2328,34.2743,6300.0
2007-05-16 13:25:00,41.28,41.29,41.27,41.28,5500.0,34.2743,34.2826,34.266,34.2743,5500.0
2007-05-16 13:30:00,41.29,41.29,41.26,41.28,2800.0,34.2826,34.2826,34.2577,34.2743,2800.0
2007-05-16 13:35:00,41.27,41.3,41.27,41.29,5700.0,34.266,34.2909,34.266,34.2826,5700.0
2007-05-16 13:40:00,41.3,41.3,41.29,41.3,5800.0,34.2909,34.2909,34.2826,34.2909,5800.0
2007-05-16 13:45:00,41.3,41.3,41.29,41.29,9900.0,34.2909,34.2909,34.2826,34.2826,9900.0
2007-05-16 13:50:00,41.29,41.29,41.26,41.28,11500.0,34.2826,34.2826,34.2577,34.2743,11500.0
2007-05-16 13:55:00,41.28,41.28,41.27,41.28,5500.0,34.2743,34.2743,34.266,34.2743,5500.0
2007-05-16 14:00:00,41.28,41.29,41.27,41.29,5700.0,34.2743,34.2826,34.266,34.2826,5700.0
2007-05-16 14:05:00,41.29,41.3,41.28,41.3,6500.0,34.2826,34.2909,34.2743,34.2909,6500.0
2007-05-16 14:10:00,41.3,41.3,41.29,41.29,16500.0,34.2909,34.2909,34.2826,34.2826,16500.0
2007-05-16 14:15:00,41.3,41.3,41.29,41.29,13500.0,34.2909,34.2909,34.2826,34.2826,13500.0
2007-05-16 14:20:00,41.3,41.3,41.28,41.28,6500.0,34.2909,34.2909,34.2743,34.2743,6500.0
2007-05-16 14:25:00,41.28,41.28,41.2,41.26,25500.0,34.2743,34.2743,34.2079,34.2577,25500.0
2007-05-16 14:30:00,41.26,41.3,41.23,41.28,19200.0,34.2577,34.2909,34.2328,34.2743,19200.0
2007-05-16 14:35:00,41.29,41.31,41.28,41.3,56900.0,34.2826,34.2992,34.2743,34.2909,56900.0
2007-05-16 14:40:00,41.3,41.3,41.29,41.29,9000.0,34.2909,34.2909,34.2826,34.2826,9000.0
2007-05-16 14:45:00,41.3,41.3,41.29,41.3,7900.0,34.2909,34.2909,34.2826,34.2909,7900.0
2007-05-16 14:50:00,41.29,41.3,41.27,41.29,7800.0,34.2826,34.2909,34.266,34.2826,7800.0
2007-05-16 14:55:00,41.29,41.3,41.29,41.3,9500.0,34.2826,34.2909,34.2826,34.2909,9500.0
2007-05-16 15:00:00,41.3,41.3,41.27,41.27,10500.0,34.2909,34.2909,34.266,34.266,10500.0
2007-05-16 15:05:00,41.28,41.3,41.27,41.29,7200.0,34.2743,34.2909,34.266,34.2826,7200.0
2007-05-16 15:10:00,41.3,41.3,41.28,41.3,9000.0,34.2909,34.2909,34.2743,34.2909,9000.0
2007-05-16 15:15:00,41.3,41.3,41.28,41.28,18700.0,34.2909,34.2909,34.2743,34.2743,18700.0
2007-05-16 15:20:00,41.28,41.3,41.28,41.3,10800.0,34.2743,34.2909,34.2743,34.2909,10800.0
2007-05-16 15:25:00,41.3,41.32,41.3,41.31,25300.0,34.2909,34.3075,34.2909,34.2992,25300.0
2007-05-16 15:30:00,41.31,41.44,41.3,41.44,37000.0,34.2992,34.4071,34.2909,34.4071,37000.0
2007-05-16 15:35:00,41.44,41.47,41.41,41.45,48800.0,34.4071,34.432,34.3822,34.4154,48800.0
2007-05-16 15:40:00,41.46,41.59,41.45,41.57,133400.0,34.4237,34.5317,34.4154,34.5151,133400.0
2007-05-16 15:45:00,41.58,41.59,41.48,41.51,86700.0,34.5234,34.5317,34.4403,34.4652,86700.0
2007-05-16 15:50:00,41.51,41.52,41.46,41.49,77300.0,34.4652,34.4736,34.4237,34.4486,77300.0
2007-05-16 15:55:00,41.49,41.59,41.49,41.52,106000.0,34.4486,34.5317,34.4486,34.4736,106000.0
2007-05-17 09:30:00,41.53,41.53,41.47,41.52,6700.0,34.4819,34.4819,34.432,34.4736,6700.0
2007-05-17 09:35:00,41.57,41.6,41.43,41.52,20500.0,34.5151,34.54,34.3988,34.4736,20500.0
2007-05-17 09:40:00,41.52,41.53,41.43,41.43,12000.0,34.4736,34.4819,34.3988,34.3988,12000.0
2007-05-17 09:45:00,41.44,41.55,41.44,41.52,6800.0,34.4071,34.4985,34.4071,34.4736,6800.0
2007-05-17 09:50:00,41.52,41.52,41.34,41.37,17500.0,34.4736,34.4736,34.3241,34.349,17500.0
2007-05-17 09:55:00,41.39,41.52,41.39,41.51,10700.0,34.3656,34.4736,34.3656,34.4652,10700.0
2007-05-17 10:00:00,41.51,41.52,41.43,41.51,18000.0,34.4652,34.4736,34.3988,34.4652,18000.0
2007-05-17 10:05:00,41.51,41.55,41.5,41.51,10600.0,34.4652,34.4985,34.4569,34.4652,10600.0
2007-05-17 10:10:00,41.52,41.55,41.51,41.51,8200.0,34.4736,34.4985,34.4652,34.4652,8200.0
2007-05-17 10:15:00,41.52,41.59,41.5,41.52,23700.0,34.4736,34.5317,34.4569,34.4736,23700.0
2007-05-17 10:20:00,41.52,41.55,41.47,41.47,25100.0,34.4736,34.4985,34.432,34.432,25100.0
2007-05-17 10:25:00,41.49,41.55,41.47,41.54,16500.0,34.4486,34.4985,34.432,34.4902,16500.0
2007-05-17 10:30:00,41.54,41.54,41.49,41.5,19600.0,34.4902,34.4902,34.4486,34.4569,19600.0
2007-05-17 10:35:00,41.51,41.51,41.48,41.49,9600.0,34.4652,34.4652,34.4403,34.4486,9600.0
2007-05-17 10:40:00,41.49,41.51,41.45,41.46,11400.0,34.4486,34.4652,34.4154,34.4237,11400.0
2007-05-17 10:45:00,41.46,41.53,41.45,41.53,8700.0,34.4237,34.4819,34.4154,34.4819,8700.0
2007-05-17 10:50:00,41.52,41.53,41.5,41.51,7300.0,34.4736,34.4819,34.4569,34.4652,7300.0
2007-05-17 10:55:00,41.5,41.54,41.5,41.54,6800.0,34.4569,34.4902,34.4569,34.4902,6800.0
2007-05-17 11:00:00,41.53,41.54,41.5,41.5,8900.0,34.4819,34.4902,34.4569,34.4569,8900.0
2007-05-17 11:05:00,41.5,41.51,41.47,41.48,10100.0,34.4569,34.4652,34.432,34.4403,10100.0
2007-05-17 11:10:00,41.47,41.52,41.47,41.49,11800.0,34.432,34.4736,34.432,34.4486,11800.0
2007-05-17 11:15:00,41.5,41.5,41.48,41.49,8400.0,34.4569,34.4569,34.4403,34.4486,8400.0
2007-05-17 11:20:00,41.49,41.49,41.45,41.49,15900.0,34.4486,34.4486,34.4154,34.4486,15900.0
2007-05-17 11:25:00,41.49,41.5,41.49,41.5,4900.0,34.4486,34.4569,34.4486,34.4569,4900.0
2007-05-17 11:30:00,41.5,41.51,41.5,41.51,6700.0,34.4569,34.4652,34.4569,34.4652,6700.0
2007-05-17 11:35:00,41.51,41.51,41.5,41.51,7000.0,34.4652,34.4652,34.4569,34.4652,7000.0
2007-05-17 11:40:00,41.5,41.5,41.47,41.48,10700.0,34.4569,34.4569,34.432,34.4403,10700.0
2007-05-17 11:45:00,41.48,41.53,41.47,41.49,16000.0,34.4403,34.4819,34.432,34.4486,16000.0
2007-05-17 11:50:00,41.48,41.48,41.43,41.46,11900.0,34.4403,34.4403,34.3988,34.4237,11900.0
2007-05-17 11:55:00,41.44,41.44,41.34,41.4,29500.0,34.4071,34.4071,34.3241,34.3739,29500.0
2007-05-17 12:00:00,41.41,41.46,41.4,41.4,12000.0,34.3822,34.4237,34.3739,34.3739,12000.0
2007-05-17 12:05:00,41.42,41.42,41.38,41.4,6100.0,34.3905,34.3905,34.3573,34.3739,6100.0
2007-05-17 12:10:00,41.4,41.41,41.38,41.38,10800.0,34.3739,34.3822,34.3573,34.3573,10800.0
2007-05-17 12:15:00,41.38,41.4,41.38,41.4,7900.0,34.3573,34.3739,34.3573,34.3739,7900.0
2007-05-17 12:20:00,41.4,41.44,41.38,41.44,20200.0,34.3739,34.4071,34.3573,34.4071,20200.0
2007-05-17 12:25:00,41.44,41.53,41.44,41.52,7900.0,34.4071,34.4819,34.4071,34.4736,7900.0
2007-05-17 12:30:00,41.51,41.51,41.48,41.49,6000.0,34.4652,34.4652,34.4403,34.4486,6000.0
2007-05-17 12:35:00,41.48,41.49,41.42,41.44,6200.0,34.4403,34.4486,34.3905,34.4071,6200.0
2007-05-17 12:40:00,41.44,41.46,41.43,41.45,4400.0,34.4071,34.4237,34.3988,34.4154,4400.0
2007-05-17 12:45:00,41.45,41.45,41.4,41.41,7500.0,34.4154,34.4154,34.3739,34.3822,7500.0
2007-05-17 12:50:00,41.42,41.46,41.42,41.45,6100.0,34.3905,34.4237,34.3905,34.4154,6100.0
2007-05-17 12:55:00,41.46,41.46,41.41,41.41,5300.0,34.4237,34.4237,34.3822,34.3822,5300.0
2007-05-17 13:00:00,41.4,41.4,41.38,41.4,8400.0,34.3739,34.3739,34.3573,34.3739,8400.0
2007-05-17 13:05:00,41.39,41.4,41.35,41.37,8800.0,34.3656,34.3739,34.3324,34.349,8800.0
2007-05-17 13:10:00,41.37,41.43,41.35,41.43,13900.0,34.349,34.3988,34.3324,34.3988,13900.0
2007-05-17 13:15:00,41.43,41.44,41.37,41.37,7800.0,34.3988,34.4071,34.349,34.349,7800.0
2007-05-17 13:20:00,41.38,41.4,41.35,41.39,7800.0,34.3573,34.3739,34.3324,34.3656,7800.0
2007-05-17 13:25:00,41.39,41.41,41.37,41.37,5100.0,34.3656,34.3822,34.349,34.349,5100.0
2007-05-17 13:30:00,41.38,41.41,41.37,41.41,5100.0,34.3573,34.3822,34.349,34.3822,5100.0
2007-05-17 13:35:00,41.41,41.42,41.37,41.38,4500.0,34.3822,34.3905,34.349,34.3573,4500.0
2007-05-17 13:40:00,41.37,41.42,41.37,41.41,6200.0,34.349,34.3905,34.349,34.3822,6200.0
2007-05-17 13:45:00,41.4,41.41,41.39,41.4,3600.0,34.3739,34.3822,34.3656,34.3739,3600.0
2007-05-17 13:50:00,41.39,41.39,41.35,41.35,7900.0,34.3656,34.3656,34.3324,34.3324,7900.0
2007-05-17 13:55:00,41.36,41.38,41.35,41.38,5300.0,34.3407,34.3573,34.3324,34.3573,5300.0
2007-05-17 14:00:00,41.37,41.38,41.36,41.38,6300.0,34.349,34.3573,34.3407,34.3573,6300.0
2007-05-17 14:05:00,41.38,41.38,41.37,41.38,7600.0,34.3573,34.3573,34.349,34.3573,7600.0
2007-05-17 14:10:00,41.38,41.4,41.38,41.4,5800.0,34.3573,34.3739,34.3573,34.3739,5800.0
2007-05-17 14:15:00,41.4,41.48,41.4,41.47,7400.0,34.3739,34.4403,34.3739,34.432,7400.0
2007-05-17 14:20:00,41.46,41.46,41.41,41.42,4800.0,34.4237,34.4237,34.3822,34.3905,4800.0
2007-05-17 14:25:00,41.42,41.42,41.38,41.41,5800.0,34.3905,34.3905,34.3573,34.3822,5800.0
2007-05-17 14:30:00,41.41,41.41,41.4,41.4,5800.0,34.3822,34.3822,34.3739,34.3739,5800.0
2007-05-17 14:35:00,41.39,41.39,41.37,41.38,5400.0,34.3656,34.3656,34.349,34.3573,5400.0
2007-05-17 14:40:00,41.37,41.37,41.35,41.36,8200.0,34.349,34.349,34.3324,34.3407,8200.0
2007-05-17 14:45:00,41.36,41.4,41.36,41.39,10100.0,34.3407,34.3739,34.3407,34.3656,10100.0
2007-05-17 14:50:00,41.39,41.43,41.38,41.43,18900.0,34.3656,34.3988,34.3573,34.3988,18900.0
2007-05-17 14:55:00,41.43,41.44,41.42,41.43,5700.0,34.3988,34.4071,34.3905,34.3988,5700.0
2007-05-17 15:00:00,41.44,41.47,41.42,41.47,18600.0,34.4071,34.432,34.3905,34.432,18600.0
2007-05-17 15:05:00,41.47,41.49,41.46,41.47,12300.0,34.432,34.4486,34.4237,34.432,12300.0
2007-05-17 15:10:00,41.47,41.48,41.46,41.47,7000.0,34.432,34.4403,34.4237,34.432,7000.0
2007-05-17 15:15:00,41.46,41.48,41.45,41.47,14600.0,34.4237,34.4403,34.4154,34.432,14600.0
2007-05-17 15:20:00,41.47,41.47,41.44,41.46,16600.0,34.432,34.432,34.4071,34.4237,16600.0
2007-05-17 15:25:00,41.47,41.49,41.46,41.48,19100.0,34.432,34.4486,34.4237,34.4403,19100.0
2007-05-17 15:30:00,41.48,41.48,41.45,41.45,15000.0,34.4403,34.4403,34.4154,34.4154,15000.0
2007-05-17 15:35:00,41.46,41.46,41.42,41.43,16900.0,34.4237,34.4237,34.3905,34.3988,16900.0
2007-05-17 15:40:00,41.43,41.48,41.43,41.46,32000.0,34.3988,34.4403,34.3988,34.4237,32000.0
2007-05-17 15:45:00,41.46,41.51,41.46,41.49,15100.0,34.4237,34.4652,34.4237,34.4486,15100.0
2007-05-17 15:50:00,41.49,41.51,41.48,41.5,23900.0,34.4486,34.4652,34.4403,34.4569,23900.0
2007-05-17 15:55:00,41.51,41.52,41.44,41.44,28600.0,34.4652,34.4736,34.4071,34.4071,28600.0
2007-05-18 09:30:00,41.48,41.55,41.46,41.46,105400.0,34.4403,34.4985,34.4237,34.4237,105400.0
2007-05-18 09:35:00,41.47,41.58,41.45,41.53,8100.0,34.432,34.5234,34.4154,34.4819,8100.0
2007-05-18 09:40:00,41.54,41.54,41.48,41.48,7400.0,34.4902,34.4902,34.4403,34.4403,7400.0
2007-05-18 09:45:00,41.49,41.52,41.48,41.49,8800.0,34.4486,34.4736,34.4403,34.4486,8800.0
2007-05-18 09:50:00,41.48,41.55,41.46,41.52,20500.0,34.4403,34.4985,34.4237,34.4736,20500.0
2007-05-18 09:55:00,41.52,41.56,41.44,41.56,17100.0,34.4736,34.5068,34.4071,34.5068,17100.0
2007-05-18 10:00:00,41.57,41.58,41.48,41.48,17500.0,34.5151,34.5234,34.4403,34.4403,17500.0
2007-05-18 10:05:00,41.47,41.51,41.43,41.47,9600.0,34.432,34.4652,34.3988,34.432,9600.0
2007-05-18 10:10:00,41.47,41.53,41.46,41.52,7300.0,34.432,34.4819,34.4237,34.4736,7300.0
2007-05-18 10:15:00,41.52,41.53,41.49,41.49,8800.0,34.4736,34.4819,34.4486,34.4486,8800.0
2007-05-18 10:20:00,41.49,41.5,41.47,41.47,14300.0,34.4486,34.4569,34.432,34.432,14300.0
2007-05-18 10:25:00,41.47,41.5,41.46,41.49,29200.0,34.432,34.4569,34.4237,34.4486,29200.0
2007-05-18 10:30:00,41.48,41.5,41.47,41.48,8900.0,34.4403,34.4569,34.432,34.4403,8900.0
2007-05-18 10:35:00,41.48,41.49,41.46,41.48,10100.0,34.4403,34.4486,34.4237,34.4403,10100.0
2007-05-18 10:40:00,41.48,41.5,41.47,41.5,10200.0,34.4403,34.4569,34.432,34.4569,10200.0
2007-05-18 10:45:00,41.5,41.52,41.5,41.51,4200.0,34.4569,34.4736,34.4569,34.4652,4200.0
2007-05-18 10:50:00,41.51,41.56,41.5,41.56,15700.0,34.4652,34.5068,34.4569,34.5068,15700.0
2007-05-18 10:55:00,41.56,41.58,41.55,41.58,5800.0,34.5068,34.5234,34.4985,34.5234,5800.0
2007-05-18 11:00:00,41.56,41.59,41.55,41.59,6800.0,34.5068,34.5317,34.4985,34.5317,6800.0
2007-05-18 11:05:00,41.59,41.64,41.58,41.63,9100.0,34.5317,34.5732,34.5234,34.5649,9100.0
2007-05-18 11:10:00,41.63,41.64,41.61,41.61,9000.0,34.5649,34.5732,34.5483,34.5483,9000.0
2007-05-18 11:15:00,41.6,41.61,41.56,41.58,9100.0,34.54,34.5483,34.5068,34.5234,9100.0
2007-05-18 11:20:00,41.58,41.59,41.56,41.58,5400.0,34.5234,34.5317,34.5068,34.5234,5400.0
2007-05-18 11:25:00,41.58,41.63,41.57,41.63,10400.0,34.5234,34.5649,34.5151,34.5649,10400.0
2007-05-18 11:30:00,41.63,41.65,41.61,41.62,8200.0,34.5649,34.5815,34.5483,34.5566,8200.0
2007-05-18 11:35:00,41.61,41.62,41.59,41.59,8200.0,34.5483,34.5566,34.5317,34.5317,8200.0
2007-05-18 11:40:00,41.6,41.62,41.6,41.62,7500.0,34.54,34.5566,34.54,34.5566,7500.0
2007-05-18 11:45:00,41.62,41.65,41.6,41.65,10800.0,34.5566,34.5815,34.54,34.5815,10800.0
2007-05-18 11:50:00,41.65,41.73,41.65,41.73,12900.0,34.5815,34.6479,34.5815,34.6479,12900.0
2007-05-18 11:55:00,41.73,41.73,41.71,41.73,7900.0,34.6479,34.6479,34.6313,34.6479,7900.0
2007-05-18 12:00:00,41.72,41.73,41.71,41.71,6000.0,34.6396,34.6479,34.6313,34.6313,6000.0
2007-05-18 12:05:00,41.71,41.71,41.69,41.7,7100.0,34.6313,34.6313,34.6147,34.623,7100.0
2007-05-18 12:10:00,41.69,41.75,41.69,41.73,12300.0,34.6147,34.6645,34.6147,34.6479,12300.0
2007-05-18 12:15:00,41.74,41.79,41.73,41.79,16500.0,34.6562,34.6977,34.6479,34.6977,16500.0
2007-05-18 12:20:00,41.8,41.95,41.8,41.95,37500.0,34.706,34.8306,34.706,34.8306,37500.0
2007-05-18 12:25:00,41.95,41.97,41.92,41.95,22400.0,34.8306,34.8472,34.8057,34.8306,22400.0
2007-05-18 12:30:00,41.95,42.04,41.95,42.03,52200.0,34.8306,34.9053,34.8306,34.897,52200.0
2007-05-18 12:35:00,42.04,42.04,42.0,42.03,10700.0,34.9053,34.9053,34.8721,34.897,10700.0
2007-05-18 12:40:00,42.03,42.11,42.03,42.08,18400.0,34.897,34.9634,34.897,34.9385,18400.0
2007-05-18 12:45:00,42.09,42.09,42.05,42.05,9900.0,34.9468,34.9468,34.9136,34.9136,9900.0
2007-05-18 12:50:00,42.05,42.09,42.05,42.09,8100.0,34.9136,34.9468,34.9136,34.9468,8100.0
2007-05-18 12:55:00,42.08,42.08,42.01,42.02,14500.0,34.9385,34.9385,34.8804,34.8887,14500.0
2007-05-18 13:00:00,42.03,42.03,41.95,41.97,4500.0,34.897,34.897,34.8306,34.8472,4500.0
2007-05-18 13:05:00,41.96,41.99,41.96,41.99,6100.0,34.8389,34.8638,34.8389,34.8638,6100.0
2007-05-18 13:10:00,41.99,42.0,41.94,41.96,7600.0,34.8638,34.8721,34.8223,34.8389,7600.0
2007-05-18 13:15:00,41.95,41.96,41.91,41.93,10800.0,34.8306,34.8389,34.7974,34.814,10800.0
2007-05-18 13:20:00,41.93,41.93,41.87,41.88,4800.0,34.814,34.814,34.7642,34.7725,4800.0
2007-05-18 13:25:00,41.87,41.88,41.86,41.87,4500.0,34.7642,34.7725,34.7558,34.7642,4500.0
2007-05-18 13:30:00,41.88,41.89,41.87,41.89,3700.0,34.7725,34.7808,34.7642,34.7808,3700.0
2007-05-18 13:35:00,41.88,41.9,41.88,41.89,12800.0,34.7725,34.7891,34.7725,34.7808,12800.0
2007-05-18 13:40:00,41.89,41.91,41.87,41.88,8400.0,34.7808,34.7974,34.7642,34.7725,8400.0
2007-05-18 13:45:00,41.88,41.89,41.82,41.82,6000.0,34.7725,34.7808,34.7226,34.7226,6000.0
2007-05-18 13:50:00,41.82,41.83,41.8,41.8,4700.0,34.7226,34.7309,34.706,34.706,4700.0
2007-05-18 13:55:00,41.81,41.81,41.75,41.76,7400.0,34.7143,34.7143,34.6645,34.6728,7400.0
2007-05-18 14:00:00,41.76,41.78,41.75,41.78,41900.0,34.6728,34.6894,34.6645,34.6894,41900.0
2007-05-18 14:05:00,41.77,41.79,41.76,41.79,7000.0,34.6811,34.6977,34.6728,34.6977,7000.0
2007-05-18 14:10:00,41.79,41.82,41.79,41.82,7600.0,34.6977,34.7226,34.6977,34.7226,7600.0
2007-05-18 14:15:00,41.81,41.89,41.81,41.89,6400.0,34.7143,34.7808,34.7143,34.7808,6400.0
2007-05-18 14:20:00,41.89,41.89,41.85,41.85,11800.0,34.7808,34.7808,34.7475,34.7475,11800.0
2007-05-18 14:25:00,41.85,41.86,41.82,41.82,9800.0,34.7475,34.7558,34.7226,34.7226,9800.0
2007-05-18 14:30:00,41.82,41.84,41.82,41.82,13800.0,34.7226,34.7392,34.7226,34.7226,13800.0
2007-05-18 14:35:00,41.83,41.83,41.81,41.82,5500.0,34.7309,34.7309,34.7143,34.7226,5500.0
2007-05-18 14:40:00,41.81,41.82,41.74,41.77,7700.0,34.7143,34.7226,34.6562,34.6811,7700.0
2007-05-18 14:45:00,41.77,41.8,41.76,41.78,3900.0,34.6811,34.706,34.6728,34.6894,3900.0
2007-05-18 14:50:00,41.8,41.8,41.78,41.8,5600.0,34.706,34.706,34.6894,34.706,5600.0
2007-05-18 14:55:00,41.8,41.83,41.8,41.83,6500.0,34.706,34.7309,34.706,34.7309,6500.0
2007-05-18 15:00:00,41.83,41.86,41.83,41.85,7700.0,34.7309,34.7558,34.7309,34.7475,7700.0
2007-05-18 15:05:00,41.84,41.84,41.79,41.81,17500.0,34.7392,34.7392,34.6977,34.7143,17500.0
2007-05-18 15:10:00,41.81,41.82,41.8,41.82,6000.0,34.7143,34.7226,34.706,34.7226,6000.0
2007-05-18 15:15:00,41.81,41.82,41.81,41.82,20300.0,34.7143,34.7226,34.7143,34.7226,20300.0
2007-05-18 15:20:00,41.82,41.84,41.65,41.72,51600.0,34.7226,34.7392,34.5815,34.6396,51600.0
2007-05-18 15:25:00,41.71,41.73,41.61,41.63,137200.0,34.6313,34.6479,34.5483,34.5649,137200.0
2007-05-18 15:30:00,41.63,41.63,41.5,41.53,117500.0,34.5649,34.5649,34.4569,34.4819,117500.0
2007-05-18 15:35:00,41.54,41.63,41.53,41.6,171400.0,34.4902,34.5649,34.4819,34.54,171400.0
2007-05-18 15:40:00,41.6,41.63,41.52,41.56,88700.0,34.54,34.5649,34.4736,34.5068,88700.0
2007-05-18 15:45:00,41.55,41.63,41.52,41.59,39800.0,34.4985,34.5649,34.4736,34.5317,39800.0
2007-05-18 15:50:00,41.59,41.64,41.48,41.56,62100.0,34.5317,34.5732,34.4403,34.5068,62100.0
2007-05-18 15:55:00,41.56,41.56,41.46,41.49,65100.0,34.5068,34.5068,34.4237,34.4486,65100.0
2007-05-21 09:30:00,41.6,41.65,41.48,41.56,23900.0,34.54,34.5815,34.4403,34.5068,23900.0
2007-05-21 09:35:00,41.59,41.6,41.56,41.59,4200.0,34.5317,34.54,34.5068,34.5317,4200.0
2007-05-21 09:40:00,41.59,41.65,41.59,41.61,10400.0,34.5317,34.5815,34.5317,34.5483,10400.0
2007-05-21 09:45:00,41.61,41.64,41.61,41.64,4100.0,34.5483,34.5732,34.5483,34.5732,4100.0
2007-05-21 09:50:00,41.64,41.64,41.62,41.64,6700.0,34.5732,34.5732,34.5566,34.5732,6700.0
2007-05-21 09:55:00,41.65,41.67,41.64,41.67,6400.0,34.5815,34.5981,34.5732,34.5981,6400.0
2007-05-21 10:00:00,41.67,41.72,41.67,41.72,33000.0,34.5981,34.6396,34.5981,34.6396,33000.0
2007-05-21 10:05:00,41.71,41.72,41.7,41.72,6300.0,34.6313,34.6396,34.623,34.6396,6300.0
2007-05-21 10:10:00,41.73,41.76,41.71,41.75,30400.0,34.6479,34.6728,34.6313,34.6645,30400.0
2007-05-21 10:15:00,41.74,41.75,41.72,41.72,3400.0,34.6562,34.6645,34.6396,34.6396,3400.0
2007-05-21 10:20:00,41.73,41.79,41.73,41.78,18600.0,34.6479,34.6977,34.6479,34.6894,18600.0
2007-05-21 10:25:00,41.79,41.86,41.78,41.85,21100.0,34.6977,34.7558,34.6894,34.7475,21100.0
2007-05-21 10:30:00,41.84,41.87,41.82,41.87,13600.0,34.7392,34.7642,34.7226,34.7642,13600.0
2007-05-21 10:35:00,41.87,41.88,41.86,41.88,8100.0,34.7642,34.7725,34.7558,34.7725,8100.0
2007-05-21 10:40:00,41.87,41.9,41.87,41.9,25900.0,34.7642,34.7891,34.7642,34.7891,25900.0
2007-05-21 10:45:00,41.91,41.98,41.91,41.98,17100.0,34.7974,34.8555,34.7974,34.8555,17100.0
2007-05-21 10:50:00,41.98,42.01,41.96,42.01,17800.0,34.8555,34.8804,34.8389,34.8804,17800.0
2007-05-21 10:55:00,42.02,42.02,41.98,41.99,12000.0,34.8887,34.8887,34.8555,34.8638,12000.0
2007-05-21 11:00:00,41.99,42.01,41.89,41.89,65200.0,34.8638,34.8804,34.7808,34.7808,65200.0
2007-05-21 11:05:00,41.9,41.92,41.88,41.9,25300.0,34.7891,34.8057,34.7725,34.7891,25300.0
2007-05-21 11:10:00,41.91,41.92,41.89,41.89,7700.0,34.7974,34.8057,34.7808,34.7808,7700.0
2007-05-21 11:15:00,41.87,41.94,41.87,41.9,15600.0,34.7642,34.8223,34.7642,34.7891,15600.0
2007-05-21 11:20:00,41.89,41.96,41.88,41.89,32400.0,34.7808,34.8389,34.7725,34.7808,32400.0
2007-05-21 11:25:00,41.9,41.9,41.87,41.9,7000.0,34.7891,34.7891,34.7642,34.7891,7000.0
2007-05-21 11:30:00,41.9,41.91,41.89,41.9,39800.0,34.7891,34.7974,34.7808,34.7891,39800.0
2007-05-21 11:35:00,41.9,41.9,41.88,41.88,11100.0,34.7891,34.7891,34.7725,34.7725,11100.0
2007-05-21 11:40:00,41.88,41.91,41.88,41.9,10800.0,34.7725,34.7974,34.7725,34.7891,10800.0
2007-05-21 11:45:00,41.9,41.96,41.9,41.95,15200.0,34.7891,34.8389,34.7891,34.8306,15200.0
2007-05-21 11:50:00,41.94,41.96,41.9,41.92,15800.0,34.8223,34.8389,34.7891,34.8057,15800.0
2007-05-21 11:55:00,41.92,42.0,41.92,41.99,8800.0,34.8057,34.8721,34.8057,34.8638,8800.0
2007-05-21 12:00:00,41.99,41.99,41.97,41.98,8300.0,34.8638,34.8638,34.8472,34.8555,8300.0
2007-05-21 12:05:00,41.99,42.04,41.98,42.04,16200.0,34.8638,34.9053,34.8555,34.9053,16200.0
2007-05-21 12:10:00,42.05,42.11,42.05,42.07,8700.0,34.9136,34.9634,34.9136,34.9302,8700.0
2007-05-21 12:15:00,42.08,42.1,42.06,42.09,7400.0,34.9385,34.9551,34.9219,34.9468,7400.0
2007-05-21 12:20:00,42.1,42.13,42.1,42.11,7200.0,34.9551,34.98,34.9551,34.9634,7200.0
2007-05-21 12:25:00,42.09,42.13,42.09,42.11,33700.0,34.9468,34.98,34.9468,34.9634,33700.0
2007-05-21 12:30:00,42.12,42.14,42.12,42.13,5700.0,34.9717,34.9883,34.9717,34.98,5700.0
2007-05-21 12:35:00,42.13,42.14,42.01,42.01,22100.0,34.98,34.9883,34.8804,34.8804,22100.0
2007-05-21 12:40:00,42.01,42.02,42.0,42.0,7600.0,34.8804,34.8887,34.8721,34.8721,7600.0
2007-05-21 12:45:00,42.0,42.05,42.0,42.05,7000.0,34.8721,34.9136,34.8721,34.9136,7000.0
2007-05-21 12:50:00,42.06,42.07,42.02,42.02,6300.0,34.9219,34.9302,34.8887,34.8887,6300.0
2007-05-21 12:55:00,42.02,42.03,42.02,42.02,2700.0,34.8887,34.897,34.8887,34.8887,2700.0
2007-05-21 13:00:00,42.02,42.04,42.0,42.03,11000.0,34.8887,34.9053,34.8721,34.897,11000.0
2007-05-21 13:05:00,42.03,42.04,41.97,42.0,37500.0,34.897,34.9053,34.8472,34.8721,37500.0
2007-05-21 13:10:00,42.0,42.01,42.0,42.01,5900.0,34.8721,34.8804,34.8721,34.8804,5900.0
2007-05-21 13:15:00,42.01,42.04,42.0,42.04,4100.0,34.8804,34.9053,34.8721,34.9053,4100.0
2007-05-21 13:20:00,42.04,42.07,42.03,42.07,4200.0,34.9053,34.9302,34.897,34.9302,4200.0
2007-05-21 13:25:00,42.06,42.07,42.02,42.02,1500.0,34.9219,34.9302,34.8887,34.8887,1500.0
2007-05-21 13:30:00,42.03,42.03,42.0,42.01,1500.0,34.897,34.897,34.8721,34.8804,1500.0
2007-05-21 13:35:00,42.0,42.01,41.96,41.96,18000.0,34.8721,34.8804,34.8389,34.8389,18000.0
2007-05-21 13:40:00,41.97,41.97,41.93,41.94,6800.0,34.8472,34.8472,34.814,34.8223,6800.0
2007-05-21 13:45:00,41.94,41.98,41.94,41.98,4100.0,34.8223,34.8555,34.8223,34.8555,4100.0
2007-05-21 13:50:00,41.97,41.99,41.9,41.93,14700.0,34.8472,34.8638,34.7891,34.814,14700.0
2007-05-21 13:55:00,41.92,41.97,41.92,41.93,31500.0,34.8057,34.8472,34.8057,34.814,31500.0
2007-05-21 14:00:00,41.93,41.94,41.89,41.9,6000.0,34.814,34.8223,34.7808,34.7891,6000.0
2007-05-21 14:05:00,41.9,41.9,41.86,41.89,8400.0,34.7891,34.7891,34.7558,34.7808,8400.0
2007-05-21 14:10:00,41.89,41.9,41.89,41.89,8100.0,34.7808,34.7891,34.7808,34.7808,8100.0
2007-05-21 14:15:00,41.89,41.9,41.88,41.88,6600.0,34.7808,34.7891,34.7725,34.7725,6600.0
2007-05-21 14:20:00,41.89,41.9,41.89,41.9,7300.0,34.7808,34.7891,34.7808,34.7891,7300.0
2007-05-21 14:25:00,41.9,41.9,41.79,41.82,40800.0,34.7891,34.7891,34.6977,34.7226,40800.0
2007-05-21 14:30:00,41.81,41.85,41.8,41.8,11700.0,34.7143,34.7475,34.706,34.706,11700.0
2007-05-21 14:35:00,41.8,41.81,41.76,41.8,13400.0,34.706,34.7143,34.6728,34.706,13400.0
2007-05-21 14:40:00,41.79,41.8,41.77,41.78,21200.0,34.6977,34.706,34.6811,34.6894,21200.0
2007-05-21 14:45:00,41.78,41.8,41.77,41.8,14400.0,34.6894,34.706,34.6811,34.706,14400.0
2007-05-21 14:50:00,41.8,41.8,41.76,41.77,17200.0,34.706,34.706,34.6728,34.6811,17200.0
2007-05-21 14:55:00,41.76,41.77,41.71,41.72,23100.0,34.6728,34.6811,34.6313,34.6396,23100.0
2007-05-21 15:00:00,41.72,41.75,41.67,41.67,23600.0,34.6396,34.6645,34.5981,34.5981,23600.0
2007-05-21 15:05:00,41.68,41.7,41.64,41.67,28400.0,34.6064,34.623,34.5732,34.5981,28400.0
2007-05-21 15:10:00,41.67,41.69,41.64,41.66,41400.0,34.5981,34.6147,34.5732,34.5898,41400.0
2007-05-21 15:15:00,41.65,41.66,41.57,41.6,52100.0,34.5815,34.5898,34.5151,34.54,52100.0
2007-05-21 15:20:00,41.6,41.61,41.56,41.57,80300.0,34.54,34.5483,34.5068,34.5151,80300.0
2007-05-21 15:25:00,41.57,41.6,41.5,41.51,73300.0,34.5151,34.54,34.4569,34.4652,73300.0
2007-05-21 15:30:00,41.51,41.55,41.5,41.54,25000.0,34.4652,34.4985,34.4569,34.4902,25000.0
2007-05-21 15:35:00,41.55,41.58,41.5,41.54,70900.0,34.4985,34.5234,34.4569,34.4902,70900.0
2007-05-21 15:40:00,41.54,41.62,41.53,41.57,117800.0,34.4902,34.5566,34.4819,34.5151,117800.0
2007-05-21 15:45:00,41.58,41.59,41.55,41.58,63800.0,34.5234,34.5317,34.4985,34.5234,63800.0
2007-05-21 15:50:00,41.58,41.59,41.53,41.57,50100.0,34.5234,34.5317,34.4819,34.5151,50100.0
2007-05-21 15:55:00,41.57,41.57,41.4,41.48,175400.0,34.5151,34.5151,34.3739,34.4403,175400.0
2007-05-22 09:30:00,41.64,41.64,41.54,41.55,18900.0,34.5732,34.5732,34.4902,34.4985,18900.0
2007-05-22 09:35:00,41.57,41.59,41.55,41.55,15900.0,34.5151,34.5317,34.4985,34.4985,15900.0
2007-05-22 09:40:00,41.55,41.56,41.52,41.54,8100.0,34.4985,34.5068,34.4736,34.4902,8100.0
2007-05-22 09:45:00,41.54,41.57,41.54,41.55,7500.0,34.4902,34.5151,34.4902,34.4985,7500.0
2007-05-22 09:50:00,41.55,41.56,41.52,41.54,26500.0,34.4985,34.5068,34.4736,34.4902,26500.0
2007-05-22 09:55:00,41.54,41.56,41.54,41.54,6400.0,34.4902,34.5068,34.4902,34.4902,6400.0
2007-05-22 10:00:00,41.56,41.59,41.54,41.54,11200.0,34.5068,34.5317,34.4902,34.4902,11200.0
2007-05-22 10:05:00,41.54,41.6,41.54,41.57,9500.0,34.4902,34.54,34.4902,34.5151,9500.0
2007-05-22 10:10:00,41.57,41.59,41.57,41.58,10800.0,34.5151,34.5317,34.5151,34.5234,10800.0
2007-05-22 10:15:00,41.58,41.59,41.52,41.53,17400.0,34.5234,34.5317,34.4736,34.4819,17400.0
2007-05-22 10:20:00,41.52,41.52,41.49,41.5,36000.0,34.4736,34.4736,34.4486,34.4569,36000.0
2007-05-22 10:25:00,41.5,41.59,41.5,41.59,20800.0,34.4569,34.5317,34.4569,34.5317,20800.0
2007-05-22 10:30:00,41.59,41.6,41.55,41.55,10600.0,34.5317,34.54,34.4985,34.4985,10600.0
2007-05-22 10:35:00,41.55,41.57,41.54,41.54,13500.0,34.4985,34.5151,34.4902,34.4902,13500.0
2007-05-22 10:40:00,41.54,41.57,41.54,41.55,15300.0,34.4902,34.5151,34.4902,34.4985,15300.0
2007-05-22 10:45:00,41.54,41.55,41.53,41.55,18000.0,34.4902,34.4985,34.4819,34.4985,18000.0
2007-05-22 10:50:00,41.55,41.56,41.54,41.55,12000.0,34.4985,34.5068,34.4902,34.4985,12000.0
2007-05-22 10:55:00,41.55,41.56,41.54,41.55,7500.0,34.4985,34.5068,34.4902,34.4985,7500.0
2007-05-22 11:00:00,41.55,41.56,41.54,41.55,19100.0,34.4985,34.5068,34.4902,34.4985,19100.0
2007-05-22 11:05:00,41.54,41.55,41.53,41.53,13800.0,34.4902,34.4985,34.4819,34.4819,13800.0
2007-05-22 11:10:00,41.53,41.54,41.52,41.52,11400.0,34.4819,34.4902,34.4736,34.4736,11400.0
2007-05-22 11:15:00,41.52,41.52,41.49,41.5,23700.0,34.4736,34.4736,34.4486,34.4569,23700.0
2007-05-22 11:20:00,41.49,41.51,41.48,41.5,22600.0,34.4486,34.4652,34.4403,34.4569,22600.0
2007-05-22 11:25:00,41.5,41.51,41.49,41.5,20300.0,34.4569,34.4652,34.4486,34.4569,20300.0
2007-05-22 11:30:00,41.5,41.5,41.49,41.49,16000.0,34.4569,34.4569,34.4486,34.4486,16000.0
2007-05-22 11:35:00,41.49,41.5,41.49,41.5,7900.0,34.4486,34.4569,34.4486,34.4569,7900.0
2007-05-22 11:40:00,41.5,41.5,41.49,41.49,14400.0,34.4569,34.4569,34.4486,34.4486,14400.0
2007-05-22 11:45:00,41.49,41.5,41.48,41.48,7400.0,34.4486,34.4569,34.4403,34.4403,7400.0
2007-05-22 11:50:00,41.49,41.51,41.49,41.5,21800.0,34.4486,34.4652,34.4486,34.4569,21800.0
2007-05-22 11:55:00,41.49,41.5,41.47,41.48,15800.0,34.4486,34.4569,34.432,34.4403,15800.0
2007-05-22 12:00:00,41.49,41.49,41.46,41.46,40200.0,34.4486,34.4486,34.4237,34.4237,40200.0
2007-05-22 12:05:00,41.45,41.46,41.41,41.42,23100.0,34.4154,34.4237,34.3822,34.3905,23100.0
2007-05-22 12:10:00,41.41,41.41,41.37,41.39,17400.0,34.3822,34.3822,34.349,34.3656,17400.0
2007-05-22 12:15:00,41.39,41.4,41.38,41.39,16100.0,34.3656,34.3739,34.3573,34.3656,16100.0
2007-05-22 12:20:00,41.39,41.4,41.39,41.4,9300.0,34.3656,34.3739,34.3656,34.3739,9300.0
2007-05-22 12:25:00,41.4,41.4,41.39,41.4,2700.0,34.3739,34.3739,34.3656,34.3739,2700.0
2007-05-22 12:30:00,41.4,41.41,41.39,41.4,24800.0,34.3739,34.3822,34.3656,34.3739,24800.0
2007-05-22 12:35:00,41.4,41.41,41.39,41.4,10700.0,34.3739,34.3822,34.3656,34.3739,10700.0
2007-05-22 12:40:00,41.39,41.4,41.38,41.4,10400.0,34.3656,34.3739,34.3573,34.3739,10400.0
2007-05-22 12:45:00,41.4,41.4,41.39,41.4,7300.0,34.3739,34.3739,34.3656,34.3739,7300.0
2007-05-22 12:50:00,41.4,41.41,41.39,41.41,8100.0,34.3739,34.3822,34.3656,34.3822,8100.0
2007-05-22 12:55:00,41.4,41.41,41.4,41.4,26400.0,34.3739,34.3822,34.3739,34.3739,26400.0
2007-05-22 13:00:00,41.41,41.41,41.39,41.4,10700.0,34.3822,34.3822,34.3656,34.3739,10700.0
2007-05-22 13:05:00,41.39,41.41,41.39,41.41,7100.0,34.3656,34.3822,34.3656,34.3822,7100.0
2007-05-22 13:10:00,41.41,41.41,41.39,41.39,16900.0,34.3822,34.3822,34.3656,34.3656,16900.0
2007-05-22 13:15:00,41.4,41.4,41.38,41.39,4300.0,34.3739,34.3739,34.3573,34.3656,4300.0
2007-05-22 13:20:00,41.39,41.4,41.39,41.4,6600.0,34.3656,34.3739,34.3656,34.3739,6600.0
2007-05-22 13:25:00,41.4,41.41,41.39,41.4,13500.0,34.3739,34.3822,34.3656,34.3739,13500.0
2007-05-22 13:30:00,41.4,41.41,41.4,41.4,22100.0,34.3739,34.3822,34.3739,34.3739,22100.0
2007-05-22 13:35:00,41.41,41.41,41.4,41.4,9400.0,34.3822,34.3822,34.3739,34.3739,9400.0
2007-05-22 13:40:00,41.4,41.41,41.4,41.4,9400.0,34.3739,34.3822,34.3739,34.3739,9400.0
2007-05-22 13:45:00,41.41,41.41,41.39,41.4,11100.0,34.3822,34.3822,34.3656,34.3739,11100.0
2007-05-22 13:50:00,41.4,41.41,41.4,41.41,23000.0,34.3739,34.3822,34.3739,34.3822,23000.0
2007-05-22 13:55:00,41.41,41.41,41.39,41.4,14800.0,34.3822,34.3822,34.3656,34.3739,14800.0
2007-05-22 14:00:00,41.4,41.41,41.39,41.41,21800.0,34.3739,34.3822,34.3656,34.3822,21800.0
2007-05-22 14:05:00,41.4,41.42,41.4,41.42,118800.0,34.3739,34.3905,34.3739,34.3905,118800.0
2007-05-22 14:10:00,41.41,41.42,41.41,41.42,11100.0,34.3822,34.3905,34.3822,34.3905,11100.0
2007-05-22 14:15:00,41.42,41.42,41.39,41.39,14700.0,34.3905,34.3905,34.3656,34.3656,14700.0
2007-05-22 14:20:00,41.39,41.4,41.39,41.4,19500.0,34.3656,34.3739,34.3656,34.3739,19500.0
2007-05-22 14:25:00,41.4,41.42,41.39,41.41,7600.0,34.3739,34.3905,34.3656,34.3822,7600.0
2007-05-22 14:30:00,41.4,41.42,41.4,41.42,7800.0,34.3739,34.3905,34.3739,34.3905,7800.0
2007-05-22 14:35:00,41.42,41.42,41.4,41.4,14600.0,34.3905,34.3905,34.3739,34.3739,14600.0
2007-05-22 14:40:00,41.4,41.41,41.39,41.41,13300.0,34.3739,34.3822,34.3656,34.3822,13300.0
2007-05-22 14:45:00,41.4,41.46,41.4,41.46,13300.0,34.3739,34.4237,34.3739,34.4237,13300.0
2007-05-22 14:50:00,41.46,41.5,41.46,41.48,18300.0,34.4237,34.4569,34.4237,34.4403,18300.0
2007-05-22 14:55:00,41.47,41.49,41.47,41.49,6900.0,34.432,34.4486,34.432,34.4486,6900.0
2007-05-22 15:00:00,41.48,41.49,41.44,41.45,17800.0,34.4403,34.4486,34.4071,34.4154,17800.0
2007-05-22 15:05:00,41.45,41.45,41.43,41.45,16300.0,34.4154,34.4154,34.3988,34.4154,16300.0
2007-05-22 15:10:00,41.44,41.45,41.41,41.42,17100.0,34.4071,34.4154,34.3822,34.3905,17100.0
2007-05-22 15:15:00,41.41,41.42,41.38,41.39,13600.0,34.3822,34.3905,34.3573,34.3656,13600.0
2007-05-22 15:20:00,41.39,41.4,41.38,41.4,15700.0,34.3656,34.3739,34.3573,34.3739,15700.0
2007-05-22 15:25:00,41.4,41.4,41.38,41.39,16500.0,34.3739,34.3739,34.3573,34.3656,16500.0
2007-05-22 15:30:00,41.39,41.4,41.37,41.39,17100.0,34.3656,34.3739,34.349,34.3656,17100.0
2007-05-22 15:35:00,41.39,41.4,41.37,41.39,19700.0,34.3656,34.3739,34.349,34.3656,19700.0
2007-05-22 15:40:00,41.39,41.4,41.38,41.38,105100.0,34.3656,34.3739,34.3573,34.3573,105100.0
2007-05-22 15:45:00,41.38,41.39,41.32,41.32,24300.0,34.3573,34.3656,34.3075,34.3075,24300.0
2007-05-22 15:50:00,41.32,41.33,41.28,41.31,26300.0,34.3075,34.3158,34.2743,34.2992,26300.0
2007-05-22 15:55:00,41.31,41.36,41.3,41.33,19400.0,34.2992,34.3407,34.2909,34.3158,19400.0
2007-05-23 09:30:00,41.38,41.41,41.27,41.37,29800.0,34.3573,34.3822,34.266,34.349,29800.0
2007-05-23 09:35:00,41.34,41.49,41.26,41.28,26700.0,34.3241,34.4486,34.2577,34.2743,26700.0
2007-05-23 09:40:00,41.32,41.43,41.28,41.39,15500.0,34.3075,34.3988,34.2743,34.3656,15500.0
2007-05-23 09:45:00,41.4,41.42,41.38,41.41,12200.0,34.3739,34.3905,34.3573,34.3822,12200.0
2007-05-23 09:50:00,41.44,41.46,41.39,41.46,142600.0,34.4071,34.4237,34.3656,34.4237,142600.0
2007-05-23 09:55:00,41.45,41.46,41.39,41.43,27600.0,34.4154,34.4237,34.3656,34.3988,27600.0
2007-05-23 10:00:00,41.4,41.5,41.4,41.5,10700.0,34.3739,34.4569,34.3739,34.4569,10700.0
2007-05-23 10:05:00,41.49,41.55,41.43,41.43,16700.0,34.4486,34.4985,34.3988,34.3988,16700.0
2007-05-23 10:10:00,41.43,41.46,41.43,41.44,8900.0,34.3988,34.4237,34.3988,34.4071,8900.0
2007-05-23 10:15:00,41.45,41.47,41.44,41.47,6600.0,34.4154,34.432,34.4071,34.432,6600.0
2007-05-23 10:20:00,41.47,41.49,41.46,41.47,7000.0,34.432,34.4486,34.4237,34.432,7000.0
2007-05-23 10:25:00,41.47,41.48,41.43,41.44,7300.0,34.432,34.4403,34.3988,34.4071,7300.0
2007-05-23 10:30:00,41.44,41.48,41.43,41.45,10300.0,34.4071,34.4403,34.3988,34.4154,10300.0
2007-05-23 10:35:00,41.43,41.45,41.43,41.43,10000.0,34.3988,34.4154,34.3988,34.3988,10000.0
2007-05-23 10:40:00,41.43,41.46,41.43,41.46,15500.0,34.3988,34.4237,34.3988,34.4237,15500.0
2007-05-23 10:45:00,41.45,41.46,41.44,41.45,8000.0,34.4154,34.4237,34.4071,34.4154,8000.0
2007-05-23 10:50:00,41.44,41.45,41.43,41.44,10200.0,34.4071,34.4154,34.3988,34.4071,10200.0
2007-05-23 10:55:00,41.44,41.45,41.41,41.41,7500.0,34.4071,34.4154,34.3822,34.3822,7500.0
2007-05-23 11:00:00,41.41,41.42,41.39,41.4,14300.0,34.3822,34.3905,34.3656,34.3739,14300.0
2007-05-23 11:05:00,41.41,41.41,41.39,41.41,9900.0,34.3822,34.3822,34.3656,34.3822,9900.0
2007-05-23 11:10:00,41.41,41.42,41.37,41.39,14300.0,34.3822,34.3905,34.349,34.3656,14300.0
2007-05-23 11:15:00,41.37,41.4,41.37,41.4,8800.0,34.349,34.3739,34.349,34.3739,8800.0
2007-05-23 11:20:00,41.4,41.41,41.4,41.41,7700.0,34.3739,34.3822,34.3739,34.3822,7700.0
2007-05-23 11:25:00,41.41,41.43,41.41,41.42,10900.0,34.3822,34.3988,34.3822,34.3905,10900.0
2007-05-23 11:30:00,41.41,41.41,41.34,41.35,39300.0,34.3822,34.3822,34.3241,34.3324,39300.0
2007-05-23 11:35:00,41.35,41.37,41.34,41.36,10400.0,34.3324,34.349,34.3241,34.3407,10400.0
2007-05-23 11:40:00,41.37,41.4,41.36,41.4,9600.0,34.349,34.3739,34.3407,34.3739,9600.0
2007-05-23 11:45:00,41.39,41.42,41.39,41.41,6300.0,34.3656,34.3905,34.3656,34.3822,6300.0
2007-05-23 11:50:00,41.41,41.41,41.39,41.39,11100.0,34.3822,34.3822,34.3656,34.3656,11100.0
2007-05-23 11:55:00,41.39,41.4,41.38,41.39,17300.0,34.3656,34.3739,34.3573,34.3656,17300.0
2007-05-23 12:00:00,41.4,41.42,41.39,41.42,3500.0,34.3739,34.3905,34.3656,34.3905,3500.0
2007-05-23 12:05:00,41.42,41.44,41.42,41.43,5200.0,34.3905,34.4071,34.3905,34.3988,5200.0
2007-05-23 12:10:00,41.42,41.45,41.42,41.42,8400.0,34.3905,34.4154,34.3905,34.3905,8400.0
2007-05-23 12:15:00,41.43,41.43,41.39,41.4,12200.0,34.3988,34.3988,34.3656,34.3739,12200.0
2007-05-23 12:20:00,41.4,41.42,41.39,41.4,13600.0,34.3739,34.3905,34.3656,34.3739,13600.0
2007-05-23 12:25:00,41.4,41.44,41.4,41.44,6100.0,34.3739,34.4071,34.3739,34.4071,6100.0
2007-05-23 12:30:00,41.44,41.44,41.39,41.4,14000.0,34.4071,34.4071,34.3656,34.3739,14000.0
2007-05-23 12:35:00,41.4,41.42,41.39,41.42,5700.0,34.3739,34.3905,34.3656,34.3905,5700.0
2007-05-23 12:40:00,41.42,41.46,41.42,41.45,3200.0,34.3905,34.4237,34.3905,34.4154,3200.0
2007-05-23 12:45:00,41.46,41.48,41.45,41.47,7500.0,34.4237,34.4403,34.4154,34.432,7500.0
2007-05-23 12:50:00,41.48,41.49,41.46,41.49,11200.0,34.4403,34.4486,34.4237,34.4486,11200.0
2007-05-23 12:55:00,41.49,41.5,41.48,41.49,10300.0,34.4486,34.4569,34.4403,34.4486,10300.0
2007-05-23 13:00:00,41.49,41.5,41.48,41.5,13300.0,34.4486,34.4569,34.4403,34.4569,13300.0
2007-05-23 13:05:00,41.5,41.53,41.5,41.5,30400.0,34.4569,34.4819,34.4569,34.4569,30400.0
2007-05-23 13:10:00,41.5,41.52,41.43,41.46,26800.0,34.4569,34.4736,34.3988,34.4237,26800.0
2007-05-23 13:15:00,41.47,41.49,41.45,41.45,14100.0,34.432,34.4486,34.4154,34.4154,14100.0
2007-05-23 13:20:00,41.45,41.46,41.44,41.46,11100.0,34.4154,34.4237,34.4071,34.4237,11100.0
2007-05-23 13:25:00,41.46,41.5,41.46,41.46,20500.0,34.4237,34.4569,34.4237,34.4237,20500.0
2007-05-23 13:30:00,41.47,41.48,41.46,41.47,5800.0,34.432,34.4403,34.4237,34.432,5800.0
2007-05-23 13:35:00,41.48,41.5,41.47,41.49,6600.0,34.4403,34.4569,34.432,34.4486,6600.0
2007-05-23 13:40:00,41.48,41.5,41.48,41.48,10100.0,34.4403,34.4569,34.4403,34.4403,10100.0
2007-05-23 13:45:00,41.47,41.5,41.47,41.49,11500.0,34.432,34.4569,34.432,34.4486,11500.0
2007-05-23 13:50:00,41.49,41.51,41.48,41.5,8100.0,34.4486,34.4652,34.4403,34.4569,8100.0
2007-05-23 13:55:00,41.51,41.51,41.43,41.44,9500.0,34.4652,34.4652,34.3988,34.4071,9500.0
2007-05-23 14:00:00,41.44,41.46,41.4,41.42,10400.0,34.4071,34.4237,34.3739,34.3905,10400.0
2007-05-23 14:05:00,41.41,41.44,41.41,41.44,9500.0,34.3822,34.4071,34.3822,34.4071,9500.0
2007-05-23 14:10:00,41.44,41.45,41.41,41.41,10400.0,34.4071,34.4154,34.3822,34.3822,10400.0
2007-05-23 14:15:00,41.41,41.42,41.37,41.37,8500.0,34.3822,34.3905,34.349,34.349,8500.0
2007-05-23 14:20:00,41.36,41.39,41.31,41.36,12800.0,34.3407,34.3656,34.2992,34.3407,12800.0
2007-05-23 14:25:00,41.37,41.39,41.35,41.38,28000.0,34.349,34.3656,34.3324,34.3573,28000.0
2007-05-23 14:30:00,41.38,41.42,41.38,41.42,22600.0,34.3573,34.3905,34.3573,34.3905,22600.0
2007-05-23 14:35:00,41.41,41.42,41.4,41.42,21700.0,34.3822,34.3905,34.3739,34.3905,21700.0
2007-05-23 14:40:00,41.41,41.42,41.39,41.42,71500.0,34.3822,34.3905,34.3656,34.3905,71500.0
2007-05-23 14:45:00,41.41,41.46,41.4,41.4,40200.0,34.3822,34.4237,34.3739,34.3739,40200.0
2007-05-23 14:50:00,41.4,41.41,41.4,41.4,22900.0,34.3739,34.3822,34.3739,34.3739,22900.0
2007-05-23 14:55:00,41.4,41.46,41.39,41.41,20400.0,34.3739,34.4237,34.3656,34.3822,20400.0
2007-05-23 15:00:00,41.41,41.43,41.4,41.41,11600.0,34.3822,34.3988,34.3739,34.3822,11600.0
2007-05-23 15:05:00,41.42,41.42,41.39,41.41,44400.0,34.3905,34.3905,34.3656,34.3822,44400.0
2007-05-23 15:10:00,41.4,41.41,41.38,41.41,26600.0,34.3739,34.3822,34.3573,34.3822,26600.0
2007-05-23 15:15:00,41.41,41.45,41.4,41.41,20300.0,34.3822,34.4154,34.3739,34.3822,20300.0
2007-05-23 15:20:00,41.41,41.43,41.39,41.4,51800.0,34.3822,34.3988,34.3656,34.3739,51800.0
2007-05-23 15:25:00,41.4,41.4,41.39,41.39,28000.0,34.3739,34.3739,34.3656,34.3656,28000.0
2007-05-23 15:30:00,41.39,41.4,41.37,41.4,93000.0,34.3656,34.3739,34.349,34.3739,93000.0
2007-05-23 15:35:00,41.39,41.42,41.38,41.4,132700.0,34.3656,34.3905,34.3573,34.3739,132700.0
2007-05-23 15:40:00,41.4,41.42,41.38,41.4,24400.0,34.3739,34.3905,34.3573,34.3739,24400.0
2007-05-23 15:45:00,41.39,41.4,41.38,41.38,35400.0,34.3656,34.3739,34.3573,34.3573,35400.0
2007-05-23 15:50:00,41.38,41.39,41.37,41.37,36600.0,34.3573,34.3656,34.349,34.349,36600.0
2007-05-23 15:55:00,41.37,41.4,41.35,41.36,67200.0,34.349,34.3739,34.3324,34.3407,67200.0
2007-05-24 09:30:00,41.42,41.42,41.28,41.35,11500.0,34.3905,34.3905,34.2743,34.3324,11500.0
2007-05-24 09:35:00,41.35,41.4,41.33,41.34,6400.0,34.3324,34.3739,34.3158,34.3241,6400.0
2007-05-24 09:40:00,41.33,41.39,41.32,41.39,5800.0,34.3158,34.3656,34.3075,34.3656,5800.0
2007-05-24 09:45:00,41.36,41.42,41.36,41.42,3500.0,34.3407,34.3905,34.3407,34.3905,3500.0
2007-05-24 09:50:00,41.42,41.43,41.35,41.42,20600.0,34.3905,34.3988,34.3324,34.3905,20600.0
2007-05-24 09:55:00,41.41,41.41,41.34,41.37,10900.0,34.3822,34.3822,34.3241,34.349,10900.0
2007-05-24 10:00:00,41.4,41.48,41.37,41.42,26900.0,34.3739,34.4403,34.349,34.3905,26900.0
2007-05-24 10:05:00,41.39,41.54,41.39,41.5,9500.0,34.3656,34.4902,34.3656,34.4569,9500.0
2007-05-24 10:10:00,41.51,41.51,41.46,41.46,8300.0,34.4652,34.4652,34.4237,34.4237,8300.0
2007-05-24 10:15:00,41.47,41.47,41.42,41.46,6700.0,34.432,34.432,34.3905,34.4237,6700.0
2007-05-24 10:20:00,41.46,41.46,41.4,41.4,27700.0,34.4237,34.4237,34.3739,34.3739,27700.0
2007-05-24 10:25:00,41.4,41.45,41.4,41.41,5800.0,34.3739,34.4154,34.3739,34.3822,5800.0
2007-05-24 10:30:00,41.42,41.44,41.39,41.43,11600.0,34.3905,34.4071,34.3656,34.3988,11600.0
2007-05-24 10:35:00,41.42,41.44,41.37,41.37,8500.0,34.3905,34.4071,34.349,34.349,8500.0
2007-05-24 10:40:00,41.37,41.4,41.37,41.38,11800.0,34.349,34.3739,34.349,34.3573,11800.0
2007-05-24 10:45:00,41.39,41.4,41.36,41.4,13200.0,34.3656,34.3739,34.3407,34.3739,13200.0
2007-05-24 10:50:00,41.4,41.42,41.39,41.39,18200.0,34.3739,34.3905,34.3656,34.3656,18200.0
2007-05-24 10:55:00,41.4,41.43,41.35,41.39,34500.0,34.3739,34.3988,34.3324,34.3656,34500.0
2007-05-24 11:00:00,41.4,41.4,41.39,41.4,30900.0,34.3739,34.3739,34.3656,34.3739,30900.0
2007-05-24 11:05:00,41.4,41.5,41.4,41.49,5000.0,34.3739,34.4569,34.3739,34.4486,5000.0
2007-05-24 11:10:00,41.49,41.49,41.44,41.45,9800.0,34.4486,34.4486,34.4071,34.4154,9800.0
2007-05-24 11:15:00,41.44,41.45,41.38,41.39,10300.0,34.4071,34.4154,34.3573,34.3656,10300.0
2007-05-24 11:20:00,41.39,41.45,41.39,41.43,7400.0,34.3656,34.4154,34.3656,34.3988,7400.0
2007-05-24 11:25:00,41.42,41.42,41.37,41.39,16100.0,34.3905,34.3905,34.349,34.3656,16100.0
2007-05-24 11:30:00,41.4,41.41,41.37,41.4,33400.0,34.3739,34.3822,34.349,34.3739,33400.0
2007-05-24 11:35:00,41.4,41.4,41.39,41.4,5300.0,34.3739,34.3739,34.3656,34.3739,5300.0
2007-05-24 11:40:00,41.39,41.39,41.31,41.34,22400.0,34.3656,34.3656,34.2992,34.3241,22400.0
2007-05-24 11:45:00,41.34,41.39,41.34,41.38,20200.0,34.3241,34.3656,34.3241,34.3573,20200.0
2007-05-24 11:50:00,41.38,41.39,41.38,41.38,1800.0,34.3573,34.3656,34.3573,34.3573,1800.0
2007-05-24 11:55:00,41.38,41.39,41.36,41.36,10200.0,34.3573,34.3656,34.3407,34.3407,10200.0
2007-05-24 12:00:00,41.37,41.37,41.34,41.35,17800.0,34.349,34.349,34.3241,34.3324,17800.0
2007-05-24 12:05:00,41.35,41.35,41.32,41.33,10300.0,34.3324,34.3324,34.3075,34.3158,10300.0
2007-05-24 12:10:00,41.33,41.33,41.25,41.27,10400.0,34.3158,34.3158,34.2494,34.266,10400.0
2007-05-24 12:15:00,41.28,41.33,41.24,41.25,17400.0,34.2743,34.3158,34.2411,34.2494,17400.0
2007-05-24 12:20:00,41.25,41.28,41.19,41.24,19000.0,34.2494,34.2743,34.1996,34.2411,19000.0
2007-05-24 12:25:00,41.24,41.24,41.18,41.2,19100.0,34.2411,34.2411,34.1913,34.2079,19100.0
2007-05-24 12:30:00,41.2,41.2,41.09,41.11,18200.0,34.2079,34.2079,34.1165,34.1331,18200.0
2007-05-24 12:35:00,41.12,41.22,41.12,41.2,40300.0,34.1414,34.2245,34.1414,34.2079,40300.0
2007-05-24 12:40:00,41.2,41.24,41.17,41.24,13500.0,34.2079,34.2411,34.1829,34.2411,13500.0
2007-05-24 12:45:00,41.23,41.29,41.23,41.28,10700.0,34.2328,34.2826,34.2328,34.2743,10700.0
2007-05-24 12:50:00,41.29,41.3,41.25,41.3,19200.0,34.2826,34.2909,34.2494,34.2909,19200.0
2007-05-24 12:55:00,41.28,41.31,41.27,41.29,8900.0,34.2743,34.2992,34.266,34.2826,8900.0
2007-05-24 13:00:00,41.31,41.31,41.29,41.31,6400.0,34.2992,34.2992,34.2826,34.2992,6400.0
2007-05-24 13:05:00,41.29,41.3,41.24,41.25,10800.0,34.2826,34.2909,34.2411,34.2494,10800.0
2007-05-24 13:10:00,41.25,41.28,41.22,41.22,10800.0,34.2494,34.2743,34.2245,34.2245,10800.0
2007-05-24 13:15:00,41.2,41.33,41.2,41.3,905300.0,34.2079,34.3158,34.2079,34.2909,905300.0
2007-05-24 13:20:00,41.31,41.33,41.28,41.29,11500.0,34.2992,34.3158,34.2743,34.2826,11500.0
2007-05-24 13:25:00,41.27,41.29,41.24,41.24,8300.0,34.266,34.2826,34.2411,34.2411,8300.0
2007-05-24 13:30:00,41.26,41.27,41.23,41.23,13100.0,34.2577,34.266,34.2328,34.2328,13100.0
2007-05-24 13:35:00,41.23,41.26,41.22,41.24,11100.0,34.2328,34.2577,34.2245,34.2411,11100.0
2007-05-24 13:40:00,41.24,41.25,41.23,41.25,13200.0,34.2411,34.2494,34.2328,34.2494,13200.0
2007-05-24 13:45:00,41.25,41.27,41.25,41.27,16300.0,34.2494,34.266,34.2494,34.266,16300.0
2007-05-24 13:50:00,41.26,41.28,41.25,41.27,13100.0,34.2577,34.2743,34.2494,34.266,13100.0
2007-05-24 13:55:00,41.27,41.3,41.27,41.29,11400.0,34.266,34.2909,34.266,34.2826,11400.0
2007-05-24 14:00:00,41.3,41.31,41.27,41.27,15300.0,34.2909,34.2992,34.266,34.266,15300.0
2007-05-24 14:05:00,41.27,41.28,41.23,41.25,11000.0,34.266,34.2743,34.2328,34.2494,11000.0
2007-05-24 14:10:00,41.26,41.29,41.23,41.23,16700.0,34.2577,34.2826,34.2328,34.2328,16700.0
2007-05-24 14:15:00,41.23,41.29,41.23,41.28,20000.0,34.2328,34.2826,34.2328,34.2743,20000.0
2007-05-24 14:20:00,41.27,41.3,41.27,41.29,9700.0,34.266,34.2909,34.266,34.2826,9700.0
2007-05-24 14:25:00,41.29,41.3,41.26,41.26,14100.0,34.2826,34.2909,34.2577,34.2577,14100.0
2007-05-24 14:30:00,41.26,41.28,41.23,41.26,17500.0,34.2577,34.2743,34.2328,34.2577,17500.0
2007-05-24 14:35:00,41.25,41.26,41.18,41.2,22900.0,34.2494,34.2577,34.1913,34.2079,22900.0
2007-05-24 14:40:00,41.21,41.25,41.19,41.24,17200.0,34.2162,34.2494,34.1996,34.2411,17200.0
2007-05-24 14:45:00,41.25,41.25,41.2,41.24,18700.0,34.2494,34.2494,34.2079,34.2411,18700.0
2007-05-24 14:50:00,41.23,41.24,41.21,41.24,8200.0,34.2328,34.2411,34.2162,34.2411,8200.0
2007-05-24 14:55:00,41.24,41.25,41.19,41.21,21600.0,34.2411,34.2494,34.1996,34.2162,21600.0
2007-05-24 15:00:00,41.22,41.27,41.22,41.24,30300.0,34.2245,34.266,34.2245,34.2411,30300.0
2007-05-24 15:05:00,41.24,41.24,41.18,41.24,13600.0,34.2411,34.2411,34.1913,34.2411,13600.0
2007-05-24 15:10:00,41.26,41.27,41.2,41.22,21600.0,34.2577,34.266,34.2079,34.2245,21600.0
2007-05-24 15:15:00,41.22,41.25,41.21,41.21,16100.0,34.2245,34.2494,34.2162,34.2162,16100.0
2007-05-24 15:20:00,41.21,41.22,41.17,41.19,21200.0,34.2162,34.2245,34.1829,34.1996,21200.0
2007-05-24 15:25:00,41.2,41.22,41.19,41.22,15400.0,34.2079,34.2245,34.1996,34.2245,15400.0
2007-05-24 15:30:00,41.21,41.23,41.18,41.21,14200.0,34.2162,34.2328,34.1913,34.2162,14200.0
2007-05-24 15:35:00,41.21,41.21,41.09,41.09,36300.0,34.2162,34.2162,34.1165,34.1165,36300.0
2007-05-24 15:40:00,41.09,41.12,41.06,41.1,26800.0,34.1165,34.1414,34.0916,34.1248,26800.0
2007-05-24 15:45:00,41.1,41.14,41.1,41.12,20900.0,34.1248,34.158,34.1248,34.1414,20900.0
2007-05-24 15:50:00,41.14,41.15,41.07,41.09,22400.0,34.158,34.1663,34.0999,34.1165,22400.0
2007-05-24 15:55:00,41.09,41.12,41.06,41.12,30400.0,34.1165,34.1414,34.0916,34.1414,30400.0
2007-05-25 09:30:00,41.08,41.18,41.08,41.13,19500.0,34.1082,34.1913,34.1082,34.1497,19500.0
2007-05-25 09:35:00,41.11,41.16,41.05,41.1,15500.0,34.1331,34.1746,34.0833,34.1248,15500.0
2007-05-25 09:40:00,41.1,41.24,41.1,41.21,15100.0,34.1248,34.2411,34.1248,34.2162,15100.0
2007-05-25 09:45:00,41.21,41.23,41.19,41.21,58000.0,34.2162,34.2328,34.1996,34.2162,58000.0
2007-05-25 09:50:00,41.22,41.22,41.15,41.16,16000.0,34.2245,34.2245,34.1663,34.1746,16000.0
2007-05-25 09:55:00,41.15,41.16,41.14,41.14,13400.0,34.1663,34.1746,34.158,34.158,13400.0
2007-05-25 10:00:00,41.15,41.15,41.1,41.12,74400.0,34.1663,34.1663,34.1248,34.1414,74400.0
2007-05-25 10:05:00,41.11,41.18,41.11,41.18,23400.0,34.1331,34.1913,34.1331,34.1913,23400.0
2007-05-25 10:10:00,41.18,41.2,41.12,41.12,24500.0,34.1913,34.2079,34.1414,34.1414,24500.0
2007-05-25 10:15:00,41.12,41.2,41.12,41.13,21900.0,34.1414,34.2079,34.1414,34.1497,21900.0
2007-05-25 10:20:00,41.13,41.2,41.12,41.17,30700.0,34.1497,34.2079,34.1414,34.1829,30700.0
2007-05-25 10:25:00,41.16,41.2,41.16,41.18,11000.0,34.1746,34.2079,34.1746,34.1913,11000.0
2007-05-25 10:30:00,41.2,41.2,41.18,41.19,15000.0,34.2079,34.2079,34.1913,34.1996,15000.0
2007-05-25 10:35:00,41.19,41.2,41.15,41.19,18100.0,34.1996,34.2079,34.1663,34.1996,18100.0
2007-05-25 10:40:00,41.19,41.2,41.16,41.18,19800.0,34.1996,34.2079,34.1746,34.1913,19800.0
2007-05-25 10:45:00,41.18,41.2,41.17,41.18,23000.0,34.1913,34.2079,34.1829,34.1913,23000.0
2007-05-25 10:50:00,41.18,41.18,41.13,41.17,9400.0,34.1913,34.1913,34.1497,34.1829,9400.0
2007-05-25 10:55:00,41.18,41.18,41.1,41.15,10300.0,34.1913,34.1913,34.1248,34.1663,10300.0
2007-05-25 11:00:00,41.16,41.17,41.13,41.16,20000.0,34.1746,34.1829,34.1497,34.1746,20000.0
2007-05-25 11:05:00,41.16,41.17,41.13,41.14,14400.0,34.1746,34.1829,34.1497,34.158,14400.0
2007-05-25 11:10:00,41.13,41.16,41.13,41.15,10300.0,34.1497,34.1746,34.1497,34.1663,10300.0
2007-05-25 11:15:00,41.16,41.18,41.14,41.18,8700.0,34.1746,34.1913,34.158,34.1913,8700.0
2007-05-25 11:20:00,41.18,41.19,41.15,41.15,12700.0,34.1913,34.1996,34.1663,34.1663,12700.0
2007-05-25 11:25:00,41.15,41.19,41.15,41.16,11300.0,34.1663,34.1996,34.1663,34.1746,11300.0
2007-05-25 11:30:00,41.16,41.18,41.12,41.14,19500.0,34.1746,34.1913,34.1414,34.158,19500.0
2007-05-25 11:35:00,41.14,41.17,41.13,41.16,6500.0,34.158,34.1829,34.1497,34.1746,6500.0
2007-05-25 11:40:00,41.15,41.19,41.15,41.16,8500.0,34.1663,34.1996,34.1663,34.1746,8500.0
2007-05-25 11:45:00,41.16,41.16,41.14,41.16,8100.0,34.1746,34.1746,34.158,34.1746,8100.0
2007-05-25 11:50:00,41.16,41.18,41.15,41.18,5700.0,34.1746,34.1913,34.1663,34.1913,5700.0
2007-05-25 11:55:00,41.18,41.18,41.13,41.17,6700.0,34.1913,34.1913,34.1497,34.1829,6700.0
2007-05-25 12:00:00,41.16,41.19,41.14,41.14,6800.0,34.1746,34.1996,34.158,34.158,6800.0
2007-05-25 12:05:00,41.14,41.17,41.12,41.16,9900.0,34.158,34.1829,34.1414,34.1746,9900.0
2007-05-25 12:10:00,41.15,41.15,41.1,41.11,7500.0,34.1663,34.1663,34.1248,34.1331,7500.0
2007-05-25 12:15:00,41.11,41.14,41.11,41.13,5500.0,34.1331,34.158,34.1331,34.1497,5500.0
2007-05-25 12:20:00,41.12,41.15,41.12,41.15,4000.0,34.1414,34.1663,34.1414,34.1663,4000.0
2007-05-25 12:25:00,41.14,41.15,41.14,41.15,12100.0,34.158,34.1663,34.158,34.1663,12100.0
2007-05-25 12:30:00,41.16,41.17,41.14,41.15,17700.0,34.1746,34.1829,34.158,34.1663,17700.0
2007-05-25 12:35:00,41.14,41.16,41.11,41.11,25600.0,34.158,34.1746,34.1331,34.1331,25600.0
2007-05-25 12:40:00,41.11,41.11,41.09,41.1,13300.0,34.1331,34.1331,34.1165,34.1248,13300.0
2007-05-25 12:45:00,41.09,41.12,41.09,41.11,11300.0,34.1165,34.1414,34.1165,34.1331,11300.0
2007-05-25 12:50:00,41.13,41.14,41.12,41.13,6600.0,34.1497,34.158,34.1414,34.1497,6600.0
2007-05-25 12:55:00,41.14,41.14,41.1,41.1,19400.0,34.158,34.158,34.1248,34.1248,19400.0
2007-05-25 13:00:00,41.1,41.11,41.08,41.1,7500.0,34.1248,34.1331,34.1082,34.1248,7500.0
2007-05-25 13:05:00,41.11,41.15,41.1,41.13,13500.0,34.1331,34.1663,34.1248,34.1497,13500.0
2007-05-25 13:10:00,41.13,41.13,41.11,41.12,10900.0,34.1497,34.1497,34.1331,34.1414,10900.0
2007-05-25 13:15:00,41.12,41.14,41.11,41.13,26500.0,34.1414,34.158,34.1331,34.1497,26500.0
2007-05-25 13:20:00,41.13,41.15,41.13,41.14,6400.0,34.1497,34.1663,34.1497,34.158,6400.0
2007-05-25 13:25:00,41.15,41.15,41.14,41.15,11400.0,34.1663,34.1663,34.158,34.1663,11400.0
2007-05-25 13:30:00,41.14,41.15,41.14,41.15,10900.0,34.158,34.1663,34.158,34.1663,10900.0
2007-05-25 13:35:00,41.15,41.15,41.14,41.15,19900.0,34.1663,34.1663,34.158,34.1663,19900.0
2007-05-25 13:40:00,41.15,41.15,41.09,41.14,29400.0,34.1663,34.1663,34.1165,34.158,29400.0
2007-05-25 13:45:00,41.13,41.15,41.1,41.14,17500.0,34.1497,34.1663,34.1248,34.158,17500.0
2007-05-25 13:50:00,41.12,41.15,41.12,41.13,19500.0,34.1414,34.1663,34.1414,34.1497,19500.0
2007-05-25 13:55:00,41.12,41.15,41.12,41.12,21900.0,34.1414,34.1663,34.1414,34.1414,21900.0
2007-05-25 14:00:00,41.12,41.14,41.09,41.12,21900.0,34.1414,34.158,34.1165,34.1414,21900.0
2007-05-25 14:05:00,41.1,41.14,41.02,41.03,42200.0,34.1248,34.158,34.0584,34.0667,42200.0
2007-05-25 14:10:00,41.06,41.08,41.05,41.05,21800.0,34.0916,34.1082,34.0833,34.0833,21800.0
2007-05-25 14:15:00,41.05,41.07,41.01,41.07,35800.0,34.0833,34.0999,34.0501,34.0999,35800.0
2007-05-25 14:20:00,41.06,41.09,41.05,41.08,12400.0,34.0916,34.1165,34.0833,34.1082,12400.0
2007-05-25 14:25:00,41.08,41.09,41.07,41.08,7500.0,34.1082,34.1165,34.0999,34.1082,7500.0
2007-05-25 14:30:00,41.07,41.12,41.07,41.1,10800.0,34.0999,34.1414,34.0999,34.1248,10800.0
2007-05-25 14:35:00,41.11,41.12,41.1,41.12,13100.0,34.1331,34.1414,34.1248,34.1414,13100.0
2007-05-25 14:40:00,41.11,41.2,41.11,41.18,51600.0,34.1331,34.2079,34.1331,34.1913,51600.0
2007-05-25 14:45:00,41.2,41.2,41.15,41.18,11900.0,34.2079,34.2079,34.1663,34.1913,11900.0
2007-05-25 14:50:00,41.18,41.19,41.12,41.14,15100.0,34.1913,34.1996,34.1414,34.158,15100.0
2007-05-25 14:55:00,41.14,41.19,41.13,41.14,16900.0,34.158,34.1996,34.1497,34.158,16900.0
2007-05-25 15:00:00,41.14,41.15,41.13,41.15,7200.0,34.158,34.1663,34.1497,34.1663,7200.0
2007-05-25 15:05:00,41.14,41.15,41.12,41.14,8800.0,34.158,34.1663,34.1414,34.158,8800.0
2007-05-25 15:10:00,41.14,41.15,41.13,41.14,13800.0,34.158,34.1663,34.1497,34.158,13800.0
2007-05-25 15:15:00,41.13,41.14,41.13,41.14,3900.0,34.1497,34.158,34.1497,34.158,3900.0
2007-05-25 15:20:00,41.15,41.15,41.12,41.15,11000.0,34.1663,34.1663,34.1414,34.1663,11000.0
2007-05-25 15:25:00,41.14,41.15,41.14,41.15,7400.0,34.158,34.1663,34.158,34.1663,7400.0
2007-05-25 15:30:00,41.15,41.15,41.12,41.14,21800.0,34.1663,34.1663,34.1414,34.158,21800.0
2007-05-25 15:35:00,41.14,41.15,41.13,41.14,30300.0,34.158,34.1663,34.1497,34.158,30300.0
2007-05-25 15:40:00,41.13,41.17,41.13,41.15,28100.0,34.1497,34.1829,34.1497,34.1663,28100.0
2007-05-25 15:45:00,41.15,41.17,41.12,41.17,24500.0,34.1663,34.1829,34.1414,34.1829,24500.0
2007-05-25 15:50:00,41.17,41.2,41.16,41.2,22900.0,34.1829,34.2079,34.1746,34.2079,22900.0
2007-05-25 15:55:00,41.19,41.23,41.18,41.2,23600.0,34.1996,34.2328,34.1913,34.2079,23600.0
2007-05-29 09:30:00,41.21,41.4,41.2,41.39,112300.0,34.2162,34.3739,34.2079,34.3656,112300.0
2007-05-29 09:35:00,41.38,41.4,41.34,41.38,4200.0,34.3573,34.3739,34.3241,34.3573,4200.0
2007-05-29 09:40:00,41.38,41.38,41.32,41.34,4500.0,34.3573,34.3573,34.3075,34.3241,4500.0
2007-05-29 09:45:00,41.33,41.33,41.22,41.25,73600.0,34.3158,34.3158,34.2245,34.2494,73600.0
2007-05-29 09:50:00,41.24,41.26,41.19,41.21,27800.0,34.2411,34.2577,34.1996,34.2162,27800.0
2007-05-29 09:55:00,41.22,41.25,41.18,41.24,117700.0,34.2245,34.2494,34.1913,34.2411,117700.0
2007-05-29 10:00:00,41.25,41.29,41.23,41.23,29400.0,34.2494,34.2826,34.2328,34.2328,29400.0
2007-05-29 10:05:00,41.23,41.25,41.15,41.16,10000.0,34.2328,34.2494,34.1663,34.1746,10000.0
2007-05-29 10:10:00,41.17,41.17,41.12,41.17,9500.0,34.1829,34.1829,34.1414,34.1829,9500.0
2007-05-29 10:15:00,41.19,41.19,41.15,41.16,8900.0,34.1996,34.1996,34.1663,34.1746,8900.0
2007-05-29 10:20:00,41.16,41.17,41.15,41.15,10500.0,34.1746,34.1829,34.1663,34.1663,10500.0
2007-05-29 10:25:00,41.15,41.22,41.15,41.22,6200.0,34.1663,34.2245,34.1663,34.2245,6200.0
2007-05-29 10:30:00,41.23,41.26,41.23,41.24,6100.0,34.2328,34.2577,34.2328,34.2411,6100.0
2007-05-29 10:35:00,41.24,41.29,41.22,41.28,6000.0,34.2411,34.2826,34.2245,34.2743,6000.0
2007-05-29 10:40:00,41.29,41.3,41.26,41.28,12200.0,34.2826,34.2909,34.2577,34.2743,12200.0
2007-05-29 10:45:00,41.28,41.28,41.26,41.26,3600.0,34.2743,34.2743,34.2577,34.2577,3600.0
2007-05-29 10:50:00,41.25,41.25,41.21,41.22,9500.0,34.2494,34.2494,34.2162,34.2245,9500.0
2007-05-29 10:55:00,41.23,41.23,41.17,41.19,9800.0,34.2328,34.2328,34.1829,34.1996,9800.0
2007-05-29 11:00:00,41.18,41.2,41.17,41.19,21700.0,34.1913,34.2079,34.1829,34.1996,21700.0
2007-05-29 11:05:00,41.2,41.2,41.18,41.19,5000.0,34.2079,34.2079,34.1913,34.1996,5000.0
2007-05-29 11:10:00,41.19,41.25,41.19,41.23,7500.0,34.1996,34.2494,34.1996,34.2328,7500.0
2007-05-29 11:15:00,41.22,41.23,41.18,41.19,6400.0,34.2245,34.2328,34.1913,34.1996,6400.0
2007-05-29 11:20:00,41.19,41.23,41.19,41.22,5000.0,34.1996,34.2328,34.1996,34.2245,5000.0
2007-05-29 11:25:00,41.23,41.23,41.17,41.18,15100.0,34.2328,34.2328,34.1829,34.1913,15100.0
2007-05-29 11:30:00,41.18,41.18,41.15,41.18,17200.0,34.1913,34.1913,34.1663,34.1913,17200.0
2007-05-29 11:35:00,41.16,41.2,41.16,41.17,6900.0,34.1746,34.2079,34.1746,34.1829,6900.0
2007-05-29 11:40:00,41.19,41.19,41.16,41.17,4000.0,34.1996,34.1996,34.1746,34.1829,4000.0
2007-05-29 11:45:00,41.17,41.19,41.16,41.16,5700.0,34.1829,34.1996,34.1746,34.1746,5700.0
2007-05-29 11:50:00,41.16,41.17,41.15,41.15,11500.0,34.1746,34.1829,34.1663,34.1663,11500.0
2007-05-29 11:55:00,41.15,41.22,41.15,41.15,27300.0,34.1663,34.2245,34.1663,34.1663,27300.0
2007-05-29 12:00:00,41.15,41.23,41.14,41.22,25200.0,34.1663,34.2328,34.158,34.2245,25200.0
2007-05-29 12:05:00,41.21,41.25,41.21,41.25,11300.0,34.2162,34.2494,34.2162,34.2494,11300.0
2007-05-29 12:10:00,41.24,41.26,41.23,41.25,16100.0,34.2411,34.2577,34.2328,34.2494,16100.0
2007-05-29 12:15:00,41.25,41.28,41.25,41.27,20400.0,34.2494,34.2743,34.2494,34.266,20400.0
2007-05-29 12:20:00,41.28,41.31,41.26,41.31,17900.0,34.2743,34.2992,34.2577,34.2992,17900.0
2007-05-29 12:25:00,41.3,41.34,41.26,41.26,13100.0,34.2909,34.3241,34.2577,34.2577,13100.0
2007-05-29 12:30:00,41.25,41.33,41.25,41.31,14500.0,34.2494,34.3158,34.2494,34.2992,14500.0
2007-05-29 12:35:00,41.32,41.35,41.27,41.28,12800.0,34.3075,34.3324,34.266,34.2743,12800.0
2007-05-29 12:40:00,41.28,41.32,41.25,41.28,66400.0,34.2743,34.3075,34.2494,34.2743,66400.0
2007-05-29 12:45:00,41.27,41.31,41.25,41.25,10500.0,34.266,34.2992,34.2494,34.2494,10500.0
2007-05-29 12:50:00,41.27,41.28,41.25,41.26,5300.0,34.266,34.2743,34.2494,34.2577,5300.0
2007-05-29 12:55:00,41.27,41.27,41.23,41.23,10300.0,34.266,34.266,34.2328,34.2328,10300.0
2007-05-29 13:00:00,41.24,41.24,41.2,41.24,19200.0,34.2411,34.2411,34.2079,34.2411,19200.0
2007-05-29 13:05:00,41.24,41.27,41.24,41.26,6900.0,34.2411,34.266,34.2411,34.2577,6900.0
2007-05-29 13:10:00,41.26,41.28,41.24,41.24,10000.0,34.2577,34.2743,34.2411,34.2411,10000.0
2007-05-29 13:15:00,41.24,41.26,41.24,41.25,4900.0,34.2411,34.2577,34.2411,34.2494,4900.0
2007-05-29 13:20:00,41.25,41.26,41.15,41.19,19600.0,34.2494,34.2577,34.1663,34.1996,19600.0
2007-05-29 13:25:00,41.18,41.21,41.13,41.2,23800.0,34.1913,34.2162,34.1497,34.2079,23800.0
2007-05-29 13:30:00,41.21,41.21,41.15,41.15,16700.0,34.2162,34.2162,34.1663,34.1663,16700.0
2007-05-29 13:35:00,41.16,41.16,41.1,41.1,11200.0,34.1746,34.1746,34.1248,34.1248,11200.0
2007-05-29 13:40:00,41.12,41.14,41.09,41.11,11200.0,34.1414,34.158,34.1165,34.1331,11200.0
2007-05-29 13:45:00,41.11,41.11,41.08,41.09,12900.0,34.1331,34.1331,34.1082,34.1165,12900.0
2007-05-29 13:50:00,41.09,41.17,41.09,41.16,20200.0,34.1165,34.1829,34.1165,34.1746,20200.0
2007-05-29 13:55:00,41.17,41.24,41.17,41.24,14300.0,34.1829,34.2411,34.1829,34.2411,14300.0
2007-05-29 14:00:00,41.22,41.24,41.16,41.19,6700.0,34.2245,34.2411,34.1746,34.1996,6700.0
2007-05-29 14:05:00,41.2,41.24,41.19,41.19,12100.0,34.2079,34.2411,34.1996,34.1996,12100.0
2007-05-29 14:10:00,41.19,41.26,41.19,41.26,15700.0,34.1996,34.2577,34.1996,34.2577,15700.0
2007-05-29 14:15:00,41.25,41.26,41.22,41.24,22100.0,34.2494,34.2577,34.2245,34.2411,22100.0
2007-05-29 14:20:00,41.25,41.27,41.24,41.25,9800.0,34.2494,34.266,34.2411,34.2494,9800.0
2007-05-29 14:25:00,41.24,41.26,41.22,41.24,10000.0,34.2411,34.2577,34.2245,34.2411,10000.0
2007-05-29 14:30:00,41.24,41.24,41.18,41.22,12800.0,34.2411,34.2411,34.1913,34.2245,12800.0
2007-05-29 14:35:00,41.21,41.24,41.19,41.24,8600.0,34.2162,34.2411,34.1996,34.2411,8600.0
2007-05-29 14:40:00,41.24,41.27,41.22,41.22,10900.0,34.2411,34.266,34.2245,34.2245,10900.0
2007-05-29 14:45:00,41.23,41.27,41.22,41.26,10700.0,34.2328,34.266,34.2245,34.2577,10700.0
2007-05-29 14:50:00,41.25,41.27,41.23,41.27,10000.0,34.2494,34.266,34.2328,34.266,10000.0
2007-05-29 14:55:00,41.25,41.27,41.22,41.25,11800.0,34.2494,34.266,34.2245,34.2494,11800.0
2007-05-29 15:00:00,41.25,41.27,41.24,41.26,14300.0,34.2494,34.266,34.2411,34.2577,14300.0
2007-05-29 15:05:00,41.26,41.26,41.22,41.25,18300.0,34.2577,34.2577,34.2245,34.2494,18300.0
2007-05-29 15:10:00,41.26,41.26,41.25,41.25,9600.0,34.2577,34.2577,34.2494,34.2494,9600.0
2007-05-29 15:15:00,41.26,41.31,41.25,41.3,9400.0,34.2577,34.2992,34.2494,34.2909,9400.0
2007-05-29 15:20:00,41.3,41.3,41.26,41.26,6700.0,34.2909,34.2909,34.2577,34.2577,6700.0
2007-05-29 15:25:00,41.28,41.28,41.26,41.27,5800.0,34.2743,34.2743,34.2577,34.266,5800.0
2007-05-29 15:30:00,41.27,41.27,41.21,41.25,23800.0,34.266,34.266,34.2162,34.2494,23800.0
2007-05-29 15:35:00,41.25,41.27,41.25,41.27,8700.0,34.2494,34.266,34.2494,34.266,8700.0
2007-05-29 15:40:00,41.26,41.3,41.26,41.29,36600.0,34.2577,34.2909,34.2577,34.2826,36600.0
2007-05-29 15:45:00,41.29,41.3,41.26,41.26,25800.0,34.2826,34.2909,34.2577,34.2577,25800.0
2007-05-29 15:50:00,41.26,41.28,41.25,41.28,12800.0,34.2577,34.2743,34.2494,34.2743,12800.0
2007-05-29 15:55:00,41.27,41.31,41.26,41.3,34300.0,34.266,34.2992,34.2577,34.2909,34300.0
2007-05-30 09:30:00,41.23,41.36,41.22,41.35,26000.0,34.2328,34.3407,34.2245,34.3324,26000.0
2007-05-30 09:35:00,41.3,41.37,41.28,41.35,12000.0,34.2909,34.349,34.2743,34.3324,12000.0
2007-05-30 09:40:00,41.31,41.37,41.26,41.28,10500.0,34.2992,34.349,34.2577,34.2743,10500.0
2007-05-30 09:45:00,41.28,41.38,41.27,41.28,30500.0,34.2743,34.3573,34.266,34.2743,30500.0
2007-05-30 09:50:00,41.27,41.33,41.25,41.33,14300.0,34.266,34.3158,34.2494,34.3158,14300.0
2007-05-30 09:55:00,41.33,41.35,41.25,41.32,21100.0,34.3158,34.3324,34.2494,34.3075,21100.0
2007-05-30 10:00:00,41.3,41.32,41.21,41.26,10500.0,34.2909,34.3075,34.2162,34.2577,10500.0
2007-05-30 10:05:00,41.24,41.3,41.24,41.28,5600.0,34.2411,34.2909,34.2411,34.2743,5600.0
2007-05-30 10:10:00,41.3,41.3,41.27,41.27,4600.0,34.2909,34.2909,34.266,34.266,4600.0
2007-05-30 10:15:00,41.26,41.32,41.26,41.28,7300.0,34.2577,34.3075,34.2577,34.2743,7300.0
2007-05-30 10:20:00,41.29,41.31,41.24,41.28,8900.0,34.2826,34.2992,34.2411,34.2743,8900.0
2007-05-30 10:25:00,41.27,41.31,41.25,41.29,8600.0,34.266,34.2992,34.2494,34.2826,8600.0
2007-05-30 10:30:00,41.29,41.29,41.25,41.25,6700.0,34.2826,34.2826,34.2494,34.2494,6700.0
2007-05-30 10:35:00,41.25,41.28,41.25,41.28,7500.0,34.2494,34.2743,34.2494,34.2743,7500.0
2007-05-30 10:40:00,41.27,41.28,41.25,41.27,8600.0,34.266,34.2743,34.2494,34.266,8600.0
2007-05-30 10:45:00,41.26,41.32,41.26,41.31,5500.0,34.2577,34.3075,34.2577,34.2992,5500.0
2007-05-30 10:50:00,41.31,41.32,41.27,41.31,6300.0,34.2992,34.3075,34.266,34.2992,6300.0
2007-05-30 10:55:00,41.31,41.35,41.31,41.33,6400.0,34.2992,34.3324,34.2992,34.3158,6400.0
2007-05-30 11:00:00,41.35,41.35,41.33,41.33,5900.0,34.3324,34.3324,34.3158,34.3158,5900.0
2007-05-30 11:05:00,41.33,41.37,41.32,41.36,6500.0,34.3158,34.349,34.3075,34.3407,6500.0
2007-05-30 11:10:00,41.32,41.37,41.31,41.31,5000.0,34.3075,34.349,34.2992,34.2992,5000.0
2007-05-30 11:15:00,41.32,41.39,41.32,41.39,5600.0,34.3075,34.3656,34.3075,34.3656,5600.0
2007-05-30 11:20:00,41.4,41.45,41.38,41.45,11000.0,34.3739,34.4154,34.3573,34.4154,11000.0
2007-05-30 11:25:00,41.43,41.46,41.42,41.45,5700.0,34.3988,34.4237,34.3905,34.4154,5700.0
2007-05-30 11:30:00,41.45,41.48,41.44,41.46,10000.0,34.4154,34.4403,34.4071,34.4237,10000.0
2007-05-30 11:35:00,41.46,41.46,41.4,41.41,10900.0,34.4237,34.4237,34.3739,34.3822,10900.0
2007-05-30 11:40:00,41.41,41.41,41.37,41.37,8900.0,34.3822,34.3822,34.349,34.349,8900.0
2007-05-30 11:45:00,41.38,41.39,41.36,41.36,12900.0,34.3573,34.3656,34.3407,34.3407,12900.0
2007-05-30 11:50:00,41.36,41.4,41.36,41.4,5900.0,34.3407,34.3739,34.3407,34.3739,5900.0
2007-05-30 11:55:00,41.4,41.4,41.39,41.39,4300.0,34.3739,34.3739,34.3656,34.3656,4300.0
2007-05-30 12:00:00,41.39,41.4,41.37,41.37,5700.0,34.3656,34.3739,34.349,34.349,5700.0
2007-05-30 12:05:00,41.37,41.38,41.36,41.38,3700.0,34.349,34.3573,34.3407,34.3573,3700.0
2007-05-30 12:10:00,41.38,41.39,41.36,41.39,9700.0,34.3573,34.3656,34.3407,34.3656,9700.0
2007-05-30 12:15:00,41.38,41.38,41.36,41.38,7900.0,34.3573,34.3573,34.3407,34.3573,7900.0
2007-05-30 12:20:00,41.37,41.39,41.36,41.37,3600.0,34.349,34.3656,34.3407,34.349,3600.0
2007-05-30 12:25:00,41.38,41.47,41.38,41.47,10900.0,34.3573,34.432,34.3573,34.432,10900.0
2007-05-30 12:30:00,41.49,41.52,41.48,41.5,8300.0,34.4486,34.4736,34.4403,34.4569,8300.0
2007-05-30 12:35:00,41.49,41.5,41.47,41.49,3400.0,34.4486,34.4569,34.432,34.4486,3400.0
2007-05-30 12:40:00,41.49,41.49,41.47,41.47,1900.0,34.4486,34.4486,34.432,34.432,1900.0
2007-05-30 12:45:00,41.47,41.55,41.46,41.55,7300.0,34.432,34.4985,34.4237,34.4985,7300.0
2007-05-30 12:50:00,41.54,41.54,41.48,41.49,10300.0,34.4902,34.4902,34.4403,34.4486,10300.0
2007-05-30 12:55:00,41.47,41.53,41.46,41.51,8300.0,34.432,34.4819,34.4237,34.4652,8300.0
2007-05-30 13:00:00,41.52,41.52,41.46,41.46,5700.0,34.4736,34.4736,34.4237,34.4237,5700.0
2007-05-30 13:05:00,41.46,41.49,41.46,41.49,3900.0,34.4237,34.4486,34.4237,34.4486,3900.0
2007-05-30 13:10:00,41.49,41.49,41.45,41.47,3300.0,34.4486,34.4486,34.4154,34.432,3300.0
2007-05-30 13:15:00,41.46,41.46,41.43,41.44,6400.0,34.4237,34.4237,34.3988,34.4071,6400.0
2007-05-30 13:20:00,41.44,41.47,41.43,41.47,8600.0,34.4071,34.432,34.3988,34.432,8600.0
2007-05-30 13:25:00,41.47,41.48,41.45,41.48,2200.0,34.432,34.4403,34.4154,34.4403,2200.0
2007-05-30 13:30:00,41.47,41.47,41.46,41.47,5400.0,34.432,34.432,34.4237,34.432,5400.0
2007-05-30 13:35:00,41.47,41.48,41.43,41.43,5600.0,34.432,34.4403,34.3988,34.3988,5600.0
2007-05-30 13:40:00,41.43,41.44,41.4,41.41,6500.0,34.3988,34.4071,34.3739,34.3822,6500.0
2007-05-30 13:45:00,41.41,41.43,41.39,41.42,10500.0,34.3822,34.3988,34.3656,34.3905,10500.0
2007-05-30 13:50:00,41.41,41.47,41.41,41.47,4200.0,34.3822,34.432,34.3822,34.432,4200.0
2007-05-30 13:55:00,41.46,41.46,41.45,41.45,2400.0,34.4237,34.4237,34.4154,34.4154,2400.0
2007-05-30 14:00:00,41.46,41.49,41.4,41.4,8200.0,34.4237,34.4486,34.3739,34.3739,8200.0
2007-05-30 14:05:00,41.37,41.46,41.32,41.42,14700.0,34.349,34.4237,34.3075,34.3905,14700.0
2007-05-30 14:10:00,41.44,41.51,41.44,41.47,8300.0,34.4071,34.4652,34.4071,34.432,8300.0
2007-05-30 14:15:00,41.48,41.5,41.45,41.48,3700.0,34.4403,34.4569,34.4154,34.4403,3700.0
2007-05-30 14:20:00,41.48,41.48,41.42,41.48,4600.0,34.4403,34.4403,34.3905,34.4403,4600.0
2007-05-30 14:25:00,41.48,41.6,41.46,41.57,11200.0,34.4403,34.54,34.4237,34.5151,11200.0
2007-05-30 14:30:00,41.57,41.61,41.53,41.61,7100.0,34.5151,34.5483,34.4819,34.5483,7100.0
2007-05-30 14:35:00,41.6,41.63,41.59,41.61,6500.0,34.54,34.5649,34.5317,34.5483,6500.0
2007-05-30 14:40:00,41.6,41.65,41.6,41.65,8400.0,34.54,34.5815,34.54,34.5815,8400.0
2007-05-30 14:45:00,41.66,41.66,41.64,41.65,6200.0,34.5898,34.5898,34.5732,34.5815,6200.0
2007-05-30 14:50:00,41.64,41.65,41.63,41.65,6600.0,34.5732,34.5815,34.5649,34.5815,6600.0
2007-05-30 14:55:00,41.67,41.68,41.65,41.68,6800.0,34.5981,34.6064,34.5815,34.6064,6800.0
2007-05-30 15:00:00,41.68,41.71,41.68,41.7,18500.0,34.6064,34.6313,34.6064,34.623,18500.0
2007-05-30 15:05:00,41.71,41.71,41.69,41.71,13400.0,34.6313,34.6313,34.6147,34.6313,13400.0
2007-05-30 15:10:00,41.71,41.73,41.7,41.73,9300.0,34.6313,34.6479,34.623,34.6479,9300.0
2007-05-30 15:15:00,41.71,41.73,41.71,41.73,8300.0,34.6313,34.6479,34.6313,34.6479,8300.0
2007-05-30 15:20:00,41.72,41.74,41.7,41.71,13900.0,34.6396,34.6562,34.623,34.6313,13900.0
2007-05-30 15:25:00,41.71,41.72,41.7,41.71,5600.0,34.6313,34.6396,34.623,34.6313,5600.0
2007-05-30 15:30:00,41.71,41.74,41.7,41.73,22000.0,34.6313,34.6562,34.623,34.6479,22000.0
2007-05-30 15:35:00,41.74,41.76,41.73,41.75,13200.0,34.6562,34.6728,34.6479,34.6645,13200.0
2007-05-30 15:40:00,41.75,41.75,41.72,41.73,8300.0,34.6645,34.6645,34.6396,34.6479,8300.0
2007-05-30 15:45:00,41.73,41.77,41.72,41.75,13300.0,34.6479,34.6811,34.6396,34.6645,13300.0
2007-05-30 15:50:00,41.76,41.76,41.75,41.75,11900.0,34.6728,34.6728,34.6645,34.6645,11900.0
2007-05-30 15:55:00,41.75,41.79,41.75,41.79,23300.0,34.6645,34.6977,34.6645,34.6977,23300.0
2007-05-31 09:30:00,41.92,41.94,41.9,41.92,4700.0,34.8057,34.8223,34.7891,34.8057,4700.0
2007-05-31 09:35:00,41.92,41.95,41.92,41.94,2800.0,34.8057,34.8306,34.8057,34.8223,2800.0
2007-05-31 09:40:00,41.94,41.98,41.93,41.95,8700.0,34.8223,34.8555,34.814,34.8306,8700.0
2007-05-31 09:45:00,41.95,41.95,41.84,41.89,15700.0,34.8306,34.8306,34.7392,34.7808,15700.0
2007-05-31 09:50:00,41.89,41.9,41.85,41.86,14400.0,34.7808,34.7891,34.7475,34.7558,14400.0
2007-05-31 09:55:00,41.87,41.89,41.83,41.83,17800.0,34.7642,34.7808,34.7309,34.7309,17800.0
2007-05-31 10:00:00,41.78,41.88,41.78,41.85,13500.0,34.6894,34.7725,34.6894,34.7475,13500.0
2007-05-31 10:05:00,41.84,41.87,41.82,41.85,14400.0,34.7392,34.7642,34.7226,34.7475,14400.0
2007-05-31 10:10:00,41.86,41.88,41.82,41.86,8000.0,34.7558,34.7725,34.7226,34.7558,8000.0
2007-05-31 10:15:00,41.86,41.86,41.84,41.85,4800.0,34.7558,34.7558,34.7392,34.7475,4800.0
2007-05-31 10:20:00,41.84,41.84,41.76,41.77,10800.0,34.7392,34.7392,34.6728,34.6811,10800.0
2007-05-31 10:25:00,41.77,41.8,41.76,41.79,5200.0,34.6811,34.706,34.6728,34.6977,5200.0
2007-05-31 10:30:00,41.78,41.81,41.77,41.81,6700.0,34.6894,34.7143,34.6811,34.7143,6700.0
2007-05-31 10:35:00,41.81,41.82,41.81,41.82,3400.0,34.7143,34.7226,34.7143,34.7226,3400.0
2007-05-31 10:40:00,41.82,41.85,41.81,41.85,7400.0,34.7226,34.7475,34.7143,34.7475,7400.0
2007-05-31 10:45:00,41.84,41.89,41.84,41.86,10200.0,34.7392,34.7808,34.7392,34.7558,10200.0
2007-05-31 10:50:00,41.87,41.87,41.86,41.87,2300.0,34.7642,34.7642,34.7558,34.7642,2300.0
2007-05-31 10:55:00,41.87,41.9,41.86,41.88,8400.0,34.7642,34.7891,34.7558,34.7725,8400.0
2007-05-31 11:00:00,41.88,41.89,41.87,41.87,5600.0,34.7725,34.7808,34.7642,34.7642,5600.0
2007-05-31 11:05:00,41.88,41.88,41.86,41.88,3300.0,34.7725,34.7725,34.7558,34.7725,3300.0
2007-05-31 11:10:00,41.88,41.91,41.87,41.91,14000.0,34.7725,34.7974,34.7642,34.7974,14000.0
2007-05-31 11:15:00,41.91,41.92,41.9,41.92,4700.0,34.7974,34.8057,34.7891,34.8057,4700.0
2007-05-31 11:20:00,41.92,41.94,41.91,41.94,11100.0,34.8057,34.8223,34.7974,34.8223,11100.0
2007-05-31 11:25:00,41.94,41.95,41.9,41.9,9300.0,34.8223,34.8306,34.7891,34.7891,9300.0
2007-05-31 11:30:00,41.91,41.92,41.9,41.9,1400.0,34.7974,34.8057,34.7891,34.7891,1400.0
2007-05-31 11:35:00,41.91,41.91,41.89,41.9,6300.0,34.7974,34.7974,34.7808,34.7891,6300.0
2007-05-31 11:40:00,41.89,41.91,41.89,41.91,8800.0,34.7808,34.7974,34.7808,34.7974,8800.0
2007-05-31 11:45:00,41.9,41.91,41.83,41.83,15600.0,34.7891,34.7974,34.7309,34.7309,15600.0
2007-05-31 11:50:00,41.83,41.88,41.83,41.86,9900.0,34.7309,34.7725,34.7309,34.7558,9900.0
2007-05-31 11:55:00,41.85,41.86,41.82,41.82,3700.0,34.7475,34.7558,34.7226,34.7226,3700.0
2007-05-31 12:00:00,41.84,41.86,41.82,41.82,11200.0,34.7392,34.7558,34.7226,34.7226,11200.0
2007-05-31 12:05:00,41.84,41.85,41.82,41.84,6800.0,34.7392,34.7475,34.7226,34.7392,6800.0
2007-05-31 12:10:00,41.84,41.86,41.83,41.85,9600.0,34.7392,34.7558,34.7309,34.7475,9600.0
2007-05-31 12:15:00,41.83,41.88,41.82,41.84,25200.0,34.7309,34.7725,34.7226,34.7392,25200.0
2007-05-31 12:20:00,41.85,41.87,41.83,41.86,4500.0,34.7475,34.7642,34.7309,34.7558,4500.0
2007-05-31 12:25:00,41.87,41.87,41.85,41.85,5400.0,34.7642,34.7642,34.7475,34.7475,5400.0
2007-05-31 12:30:00,41.87,41.87,41.82,41.82,5300.0,34.7642,34.7642,34.7226,34.7226,5300.0
2007-05-31 12:35:00,41.82,41.83,41.81,41.82,4600.0,34.7226,34.7309,34.7143,34.7226,4600.0
2007-05-31 12:40:00,41.82,41.83,41.81,41.81,8300.0,34.7226,34.7309,34.7143,34.7143,8300.0
2007-05-31 12:45:00,41.81,41.82,41.8,41.81,4800.0,34.7143,34.7226,34.706,34.7143,4800.0
2007-05-31 12:50:00,41.81,41.81,41.8,41.81,5800.0,34.7143,34.7143,34.706,34.7143,5800.0
2007-05-31 12:55:00,41.81,41.81,41.8,41.8,4600.0,34.7143,34.7143,34.706,34.706,4600.0
2007-05-31 13:00:00,41.8,41.81,41.75,41.76,16700.0,34.706,34.7143,34.6645,34.6728,16700.0
2007-05-31 13:05:00,41.76,41.76,41.72,41.72,13400.0,34.6728,34.6728,34.6396,34.6396,13400.0
2007-05-31 13:10:00,41.73,41.75,41.72,41.74,15100.0,34.6479,34.6645,34.6396,34.6562,15100.0
2007-05-31 13:15:00,41.73,41.74,41.71,41.72,10700.0,34.6479,34.6562,34.6313,34.6396,10700.0
2007-05-31 13:20:00,41.73,41.74,41.71,41.72,17300.0,34.6479,34.6562,34.6313,34.6396,17300.0
2007-05-31 13:25:00,41.72,41.72,41.69,41.71,10700.0,34.6396,34.6396,34.6147,34.6313,10700.0
2007-05-31 13:30:00,41.71,41.77,41.7,41.76,12800.0,34.6313,34.6811,34.623,34.6728,12800.0
2007-05-31 13:35:00,41.75,41.77,41.74,41.77,9200.0,34.6645,34.6811,34.6562,34.6811,9200.0
2007-05-31 13:40:00,41.77,41.78,41.73,41.75,5900.0,34.6811,34.6894,34.6479,34.6645,5900.0
2007-05-31 13:45:00,41.74,41.83,41.74,41.83,8400.0,34.6562,34.7309,34.6562,34.7309,8400.0
2007-05-31 13:50:00,41.83,41.84,41.81,41.81,4800.0,34.7309,34.7392,34.7143,34.7143,4800.0
2007-05-31 13:55:00,41.81,41.82,41.81,41.82,3600.0,34.7143,34.7226,34.7143,34.7226,3600.0
2007-05-31 14:00:00,41.81,41.83,41.81,41.83,1500.0,34.7143,34.7309,34.7143,34.7309,1500.0
2007-05-31 14:05:00,41.82,41.89,41.81,41.88,14900.0,34.7226,34.7808,34.7143,34.7725,14900.0
2007-05-31 14:10:00,41.89,41.89,41.87,41.87,4100.0,34.7808,34.7808,34.7642,34.7642,4100.0
2007-05-31 14:15:00,41.87,41.91,41.85,41.9,17000.0,34.7642,34.7974,34.7475,34.7891,17000.0
2007-05-31 14:20:00,41.9,41.91,41.89,41.9,6400.0,34.7891,34.7974,34.7808,34.7891,6400.0
2007-05-31 14:25:00,41.91,41.92,41.9,41.9,12900.0,34.7974,34.8057,34.7891,34.7891,12900.0
2007-05-31 14:30:00,41.9,41.92,41.9,41.9,13200.0,34.7891,34.8057,34.7891,34.7891,13200.0
2007-05-31 14:35:00,41.9,41.92,41.9,41.9,19800.0,34.7891,34.8057,34.7891,34.7891,19800.0
2007-05-31 14:40:00,41.9,41.9,41.86,41.87,8100.0,34.7891,34.7891,34.7558,34.7642,8100.0
2007-05-31 14:45:00,41.87,41.87,41.86,41.86,4500.0,34.7642,34.7642,34.7558,34.7558,4500.0
2007-05-31 14:50:00,41.86,41.91,41.84,41.9,22700.0,34.7558,34.7974,34.7392,34.7891,22700.0
2007-05-31 14:55:00,41.9,41.93,41.85,41.85,11800.0,34.7891,34.814,34.7475,34.7475,11800.0
2007-05-31 15:00:00,41.86,41.87,41.85,41.86,9700.0,34.7558,34.7642,34.7475,34.7558,9700.0
2007-05-31 15:05:00,41.86,41.87,41.86,41.87,8400.0,34.7558,34.7642,34.7558,34.7642,8400.0
2007-05-31 15:10:00,41.86,41.9,41.86,41.89,14900.0,34.7558,34.7891,34.7558,34.7808,14900.0
2007-05-31 15:15:00,41.89,41.92,41.87,41.9,10300.0,34.7808,34.8057,34.7642,34.7891,10300.0
2007-05-31 15:20:00,41.9,41.92,41.89,41.9,8200.0,34.7891,34.8057,34.7808,34.7891,8200.0
2007-05-31 15:25:00,41.9,41.91,41.88,41.88,9300.0,34.7891,34.7974,34.7725,34.7725,9300.0
2007-05-31 15:30:00,41.88,41.91,41.86,41.86,29600.0,34.7725,34.7974,34.7558,34.7558,29600.0
2007-05-31 15:35:00,41.87,41.91,41.86,41.91,12400.0,34.7642,34.7974,34.7558,34.7974,12400.0
2007-05-31 15:40:00,41.91,41.94,41.9,41.94,29000.0,34.7974,34.8223,34.7891,34.8223,29000.0
2007-05-31 15:45:00,41.94,42.0,41.91,41.98,30600.0,34.8223,34.8721,34.7974,34.8555,30600.0
2007-05-31 15:50:00,41.98,42.03,41.96,42.02,46200.0,34.8555,34.897,34.8389,34.8887,46200.0
2007-05-31 15:55:00,42.01,42.04,42.0,42.0,39500.0,34.8804,34.9053,34.8721,34.8721,39500.0
2007-06-01 09:30:00,42.12,42.15,42.03,42.15,10900.0,34.9717,34.9966,34.897,34.9966,10900.0
2007-06-01 09:35:00,42.15,42.3,42.15,42.28,11800.0,34.9966,35.1212,34.9966,35.1046,11800.0
2007-06-01 09:40:00,42.3,42.35,42.25,42.25,20100.0,35.1212,35.1627,35.0797,35.0797,20100.0
2007-06-01 09:45:00,42.25,42.29,42.25,42.27,5900.0,35.0797,35.1129,35.0797,35.0963,5900.0
2007-06-01 09:50:00,42.27,42.29,42.21,42.21,15500.0,35.0963,35.1129,35.0464,35.0464,15500.0
2007-06-01 09:55:00,42.21,42.22,42.17,42.21,11200.0,35.0464,35.0548,35.0132,35.0464,11200.0
2007-06-01 10:00:00,42.22,42.26,42.17,42.22,26400.0,35.0548,35.088,35.0132,35.0548,26400.0
2007-06-01 10:05:00,42.23,42.23,42.18,42.19,8200.0,35.0631,35.0631,35.0215,35.0298,8200.0
2007-06-01 10:10:00,42.16,42.2,42.16,42.18,3400.0,35.0049,35.0381,35.0049,35.0215,3400.0
2007-06-01 10:15:00,42.18,42.19,42.11,42.12,34600.0,35.0215,35.0298,34.9634,34.9717,34600.0
2007-06-01 10:20:00,42.12,42.12,42.07,42.09,5200.0,34.9717,34.9717,34.9302,34.9468,5200.0
2007-06-01 10:25:00,42.07,42.07,41.97,42.03,9400.0,34.9302,34.9302,34.8472,34.897,9400.0
2007-06-01 10:30:00,42.02,42.07,42.0,42.05,9900.0,34.8887,34.9302,34.8721,34.9136,9900.0
2007-06-01 10:35:00,42.05,42.07,42.05,42.07,6800.0,34.9136,34.9302,34.9136,34.9302,6800.0
2007-06-01 10:40:00,42.07,42.09,42.04,42.09,13000.0,34.9302,34.9468,34.9053,34.9468,13000.0
2007-06-01 10:45:00,42.09,42.09,42.05,42.07,10300.0,34.9468,34.9468,34.9136,34.9302,10300.0
2007-06-01 10:50:00,42.07,42.07,42.03,42.03,6900.0,34.9302,34.9302,34.897,34.897,6900.0
2007-06-01 10:55:00,42.03,42.06,42.03,42.04,6700.0,34.897,34.9219,34.897,34.9053,6700.0
2007-06-01 11:00:00,42.06,42.07,42.05,42.06,349800.0,34.9219,34.9302,34.9136,34.9219,349800.0
2007-06-01 11:05:00,42.06,42.07,42.05,42.05,104300.0,34.9219,34.9302,34.9136,34.9136,104300.0
2007-06-01 11:10:00,42.06,42.11,42.05,42.1,43900.0,34.9219,34.9634,34.9136,34.9551,43900.0
2007-06-01 11:15:00,42.12,42.15,42.12,42.15,6000.0,34.9717,34.9966,34.9717,34.9966,6000.0
2007-06-01 11:20:00,42.15,42.15,42.13,42.14,4500.0,34.9966,34.9966,34.98,34.9883,4500.0
2007-06-01 11:25:00,42.14,42.16,42.14,42.15,5700.0,34.9883,35.0049,34.9883,34.9966,5700.0
2007-06-01 11:30:00,42.15,42.15,42.14,42.14,4100.0,34.9966,34.9966,34.9883,34.9883,4100.0
2007-06-01 11:35:00,42.14,42.16,42.14,42.16,2300.0,34.9883,35.0049,34.9883,35.0049,2300.0
2007-06-01 11:40:00,42.15,42.17,42.15,42.16,8800.0,34.9966,35.0132,34.9966,35.0049,8800.0
2007-06-01 11:45:00,42.16,42.17,42.16,42.16,2100.0,35.0049,35.0132,35.0049,35.0049,2100.0
2007-06-01 11:50:00,42.16,42.17,42.16,42.17,5100.0,35.0049,35.0132,35.0049,35.0132,5100.0
2007-06-01 11:55:00,42.18,42.18,42.14,42.15,8600.0,35.0215,35.0215,34.9883,34.9966,8600.0
2007-06-01 12:00:00,42.14,42.14,42.1,42.13,20500.0,34.9883,34.9883,34.9551,34.98,20500.0
2007-06-01 12:05:00,42.13,42.14,42.07,42.07,28700.0,34.98,34.9883,34.9302,34.9302,28700.0
2007-06-01 12:10:00,42.07,42.11,42.07,42.1,7700.0,34.9302,34.9634,34.9302,34.9551,7700.0
2007-06-01 12:15:00,42.1,42.11,42.1,42.1,800.0,34.9551,34.9634,34.9551,34.9551,800.0
2007-06-01 12:20:00,42.11,42.12,42.09,42.09,14600.0,34.9634,34.9717,34.9468,34.9468,14600.0
2007-06-01 12:25:00,42.09,42.12,42.06,42.1,17100.0,34.9468,34.9717,34.9219,34.9551,17100.0
2007-06-01 12:30:00,42.1,42.1,42.08,42.1,7200.0,34.9551,34.9551,34.9385,34.9551,7200.0
2007-06-01 12:35:00,42.1,42.11,42.1,42.1,3900.0,34.9551,34.9634,34.9551,34.9551,3900.0
2007-06-01 12:40:00,42.11,42.12,42.11,42.11,8400.0,34.9634,34.9717,34.9634,34.9634,8400.0
2007-06-01 12:45:00,42.11,42.12,42.09,42.1,6400.0,34.9634,34.9717,34.9468,34.9551,6400.0
2007-06-01 12:50:00,42.11,42.11,42.1,42.11,2900.0,34.9634,34.9634,34.9551,34.9634,2900.0
2007-06-01 12:55:00,42.11,42.12,42.09,42.11,4600.0,34.9634,34.9717,34.9468,34.9634,4600.0
2007-06-01 13:00:00,42.11,42.12,42.1,42.12,4400.0,34.9634,34.9717,34.9551,34.9717,4400.0
2007-06-01 13:05:00,42.11,42.13,42.11,42.13,3200.0,34.9634,34.98,34.9634,34.98,3200.0
2007-06-01 13:10:00,42.14,42.15,42.13,42.15,3500.0,34.9883,34.9966,34.98,34.9966,3500.0
2007-06-01 13:15:00,42.15,42.22,42.14,42.22,10600.0,34.9966,35.0548,34.9883,35.0548,10600.0
2007-06-01 13:20:00,42.21,42.21,42.16,42.17,8100.0,35.0464,35.0464,35.0049,35.0132,8100.0
2007-06-01 13:25:00,42.17,42.19,42.16,42.16,11600.0,35.0132,35.0298,35.0049,35.0049,11600.0
2007-06-01 13:30:00,42.17,42.18,42.16,42.18,2900.0,35.0132,35.0215,35.0049,35.0215,2900.0
2007-06-01 13:35:00,42.17,42.18,42.14,42.16,9900.0,35.0132,35.0215,34.9883,35.0049,9900.0
2007-06-01 13:40:00,42.15,42.16,42.14,42.15,9500.0,34.9966,35.0049,34.9883,34.9966,9500.0
2007-06-01 13:45:00,42.15,42.15,42.13,42.13,4800.0,34.9966,34.9966,34.98,34.98,4800.0
2007-06-01 13:50:00,42.14,42.14,42.1,42.1,9100.0,34.9883,34.9883,34.9551,34.9551,9100.0
2007-06-01 13:55:00,42.1,42.11,42.09,42.1,18300.0,34.9551,34.9634,34.9468,34.9551,18300.0
2007-06-01 14:00:00,42.09,42.11,42.09,42.1,5700.0,34.9468,34.9634,34.9468,34.9551,5700.0
2007-06-01 14:05:00,42.11,42.12,42.09,42.1,6600.0,34.9634,34.9717,34.9468,34.9551,6600.0
2007-06-01 14:10:00,42.1,42.12,42.09,42.11,10800.0,34.9551,34.9717,34.9468,34.9634,10800.0
2007-06-01 14:15:00,42.11,42.13,42.1,42.12,5900.0,34.9634,34.98,34.9551,34.9717,5900.0
2007-06-01 14:20:00,42.11,42.13,42.11,42.11,7200.0,34.9634,34.98,34.9634,34.9634,7200.0
2007-06-01 14:25:00,42.11,42.12,42.09,42.12,16900.0,34.9634,34.9717,34.9468,34.9717,16900.0
2007-06-01 14:30:00,42.12,42.13,42.11,42.13,5200.0,34.9717,34.98,34.9634,34.98,5200.0
2007-06-01 14:35:00,42.13,42.13,42.12,42.13,5600.0,34.98,34.98,34.9717,34.98,5600.0
2007-06-01 14:40:00,42.13,42.14,42.1,42.12,8400.0,34.98,34.9883,34.9551,34.9717,8400.0
2007-06-01 14:45:00,42.11,42.13,42.11,42.13,3500.0,34.9634,34.98,34.9634,34.98,3500.0
2007-06-01 14:50:00,42.14,42.17,42.13,42.17,5600.0,34.9883,35.0132,34.98,35.0132,5600.0
2007-06-01 14:55:00,42.18,42.19,42.15,42.16,8500.0,35.0215,35.0298,34.9966,35.0049,8500.0
2007-06-01 15:00:00,42.15,42.15,42.12,42.13,4800.0,34.9966,34.9966,34.9717,34.98,4800.0
2007-06-01 15:05:00,42.12,42.13,42.12,42.13,52600.0,34.9717,34.98,34.9717,34.98,52600.0
2007-06-01 15:10:00,42.14,42.18,42.13,42.18,11100.0,34.9883,35.0215,34.98,35.0215,11100.0
2007-06-01 15:15:00,42.17,42.21,42.17,42.2,25800.0,35.0132,35.0464,35.0132,35.0381,25800.0
2007-06-01 15:20:00,42.2,42.21,42.2,42.2,9900.0,35.0381,35.0464,35.0381,35.0381,9900.0
2007-06-01 15:25:00,42.2,42.22,42.2,42.22,8100.0,35.0381,35.0548,35.0381,35.0548,8100.0
2007-06-01 15:30:00,42.22,42.23,42.22,42.23,7800.0,35.0548,35.0631,35.0548,35.0631,7800.0
2007-06-01 15:35:00,42.23,42.23,42.21,42.22,8300.0,35.0631,35.0631,35.0464,35.0548,8300.0
2007-06-01 15:40:00,42.23,42.27,42.23,42.26,13000.0,35.0631,35.0963,35.0631,35.088,13000.0
2007-06-01 15:45:00,42.26,42.31,42.26,42.31,18100.0,35.088,35.1295,35.088,35.1295,18100.0
2007-06-01 15:50:00,42.32,42.33,42.29,42.32,39300.0,35.1378,35.1461,35.1129,35.1378,39300.0
2007-06-01 15:55:00,42.31,42.36,42.3,42.3,50100.0,35.1295,35.171,35.1212,35.1212,50100.0
2007-06-04 09:30:00,43.21,43.21,42.15,42.46,14000.0,35.8767,35.8767,34.9966,35.254,14000.0
2007-06-04 09:35:00,42.46,42.48,42.27,42.3,18100.0,35.254,35.2706,35.0963,35.1212,18100.0
2007-06-04 09:40:00,42.32,42.36,42.27,42.28,10200.0,35.1378,35.171,35.0963,35.1046,10200.0
2007-06-04 09:45:00,42.27,42.28,42.25,42.26,7000.0,35.0963,35.1046,35.0797,35.088,7000.0
2007-06-04 09:50:00,42.26,42.28,42.25,42.26,10200.0,35.088,35.1046,35.0797,35.088,10200.0
2007-06-04 09:55:00,42.27,42.28,42.25,42.27,12600.0,35.0963,35.1046,35.0797,35.0963,12600.0
2007-06-04 10:00:00,42.27,42.34,42.25,42.29,9900.0,35.0963,35.1544,35.0797,35.1129,9900.0
2007-06-04 10:05:00,42.28,42.31,42.25,42.29,13600.0,35.1046,35.1295,35.0797,35.1129,13600.0
2007-06-04 10:10:00,42.3,42.31,42.22,42.22,306000.0,35.1212,35.1295,35.0548,35.0548,306000.0
2007-06-04 10:15:00,42.21,42.29,42.2,42.25,17400.0,35.0464,35.1129,35.0381,35.0797,17400.0
2007-06-04 10:20:00,42.25,42.25,42.17,42.19,9000.0,35.0797,35.0797,35.0132,35.0298,9000.0
2007-06-04 10:25:00,42.15,42.25,42.15,42.25,9800.0,34.9966,35.0797,34.9966,35.0797,9800.0
2007-06-04 10:30:00,42.25,42.26,42.21,42.24,5800.0,35.0797,35.088,35.0464,35.0714,5800.0
2007-06-04 10:35:00,42.24,42.24,42.16,42.17,3000.0,35.0714,35.0714,35.0049,35.0132,3000.0
2007-06-04 10:40:00,42.18,42.18,42.15,42.17,3100.0,35.0215,35.0215,34.9966,35.0132,3100.0
2007-06-04 10:45:00,42.16,42.18,42.14,42.14,6300.0,35.0049,35.0215,34.9883,34.9883,6300.0
2007-06-04 10:50:00,42.13,42.14,42.11,42.12,4400.0,34.98,34.9883,34.9634,34.9717,4400.0
2007-06-04 10:55:00,42.11,42.16,42.11,42.13,8500.0,34.9634,35.0049,34.9634,34.98,8500.0
2007-06-04 11:00:00,42.13,42.13,42.1,42.12,2600.0,34.98,34.98,34.9551,34.9717,2600.0
2007-06-04 11:05:00,42.12,42.15,42.1,42.14,9500.0,34.9717,34.9966,34.9551,34.9883,9500.0
2007-06-04 11:10:00,42.15,42.2,42.15,42.2,6800.0,34.9966,35.0381,34.9966,35.0381,6800.0
2007-06-04 11:15:00,42.2,42.22,42.18,42.22,8700.0,35.0381,35.0548,35.0215,35.0548,8700.0
2007-06-04 11:20:00,42.22,42.24,42.22,42.23,3100.0,35.0548,35.0714,35.0548,35.0631,3100.0
2007-06-04 11:25:00,42.24,42.29,42.24,42.28,6100.0,35.0714,35.1129,35.0714,35.1046,6100.0
2007-06-04 11:30:00,42.28,42.29,42.27,42.29,5300.0,35.1046,35.1129,35.0963,35.1129,5300.0
2007-06-04 11:35:00,42.28,42.29,42.27,42.29,9600.0,35.1046,35.1129,35.0963,35.1129,9600.0
2007-06-04 11:40:00,42.29,42.31,42.28,42.31,5400.0,35.1129,35.1295,35.1046,35.1295,5400.0
2007-06-04 11:45:00,42.31,42.32,42.3,42.32,12400.0,35.1295,35.1378,35.1212,35.1378,12400.0
2007-06-04 11:50:00,42.32,42.32,42.3,42.31,7100.0,35.1378,35.1378,35.1212,35.1295,7100.0
2007-06-04 11:55:00,42.3,42.32,42.3,42.32,5100.0,35.1212,35.1378,35.1212,35.1378,5100.0
2007-06-04 12:00:00,42.32,42.32,42.3,42.3,8700.0,35.1378,35.1378,35.1212,35.1212,8700.0
2007-06-04 12:05:00,42.31,42.32,42.3,42.32,3300.0,35.1295,35.1378,35.1212,35.1378,3300.0
2007-06-04 12:10:00,42.31,42.32,42.31,42.32,2300.0,35.1295,35.1378,35.1295,35.1378,2300.0
2007-06-04 12:15:00,42.32,42.32,42.31,42.32,4100.0,35.1378,35.1378,35.1295,35.1378,4100.0
2007-06-04 12:20:00,42.31,42.33,42.31,42.32,14400.0,35.1295,35.1461,35.1295,35.1378,14400.0
2007-06-04 12:25:00,42.32,42.32,42.31,42.32,3200.0,35.1378,35.1378,35.1295,35.1378,3200.0
2007-06-04 12:30:00,42.31,42.31,42.3,42.3,5700.0,35.1295,35.1295,35.1212,35.1212,5700.0
2007-06-04 12:35:00,42.31,42.31,42.29,42.29,15300.0,35.1295,35.1295,35.1129,35.1129,15300.0
2007-06-04 12:40:00,42.3,42.3,42.25,42.25,6800.0,35.1212,35.1212,35.0797,35.0797,6800.0
2007-06-04 12:45:00,42.26,42.26,42.25,42.26,3500.0,35.088,35.088,35.0797,35.088,3500.0
2007-06-04 12:50:00,42.26,42.28,42.26,42.26,5700.0,35.088,35.1046,35.088,35.088,5700.0
2007-06-04 12:55:00,42.27,42.28,42.26,42.28,2600.0,35.0963,35.1046,35.088,35.1046,2600.0
2007-06-04 13:00:00,42.27,42.28,42.27,42.28,500.0,35.0963,35.1046,35.0963,35.1046,500.0
2007-06-04 13:05:00,42.28,42.29,42.27,42.29,5800.0,35.1046,35.1129,35.0963,35.1129,5800.0
2007-06-04 13:10:00,42.29,42.29,42.25,42.26,13800.0,35.1129,35.1129,35.0797,35.088,13800.0
2007-06-04 13:15:00,42.25,42.27,42.25,42.25,11500.0,35.0797,35.0963,35.0797,35.0797,11500.0
2007-06-04 13:20:00,42.25,42.25,42.23,42.25,56600.0,35.0797,35.0797,35.0631,35.0797,56600.0
2007-06-04 13:25:00,42.23,42.26,42.23,42.26,55600.0,35.0631,35.088,35.0631,35.088,55600.0
2007-06-04 13:30:00,42.25,42.26,42.25,42.26,2900.0,35.0797,35.088,35.0797,35.088,2900.0
2007-06-04 13:35:00,42.26,42.26,42.25,42.25,9600.0,35.088,35.088,35.0797,35.0797,9600.0
2007-06-04 13:40:00,42.25,42.26,42.25,42.25,11100.0,35.0797,35.088,35.0797,35.0797,11100.0
2007-06-04 13:45:00,42.25,42.26,42.25,42.25,3100.0,35.0797,35.088,35.0797,35.0797,3100.0
2007-06-04 13:50:00,42.26,42.26,42.25,42.25,2700.0,35.088,35.088,35.0797,35.0797,2700.0
2007-06-04 13:55:00,42.26,42.29,42.26,42.29,6400.0,35.088,35.1129,35.088,35.1129,6400.0
2007-06-04 14:00:00,42.29,42.3,42.28,42.3,6500.0,35.1129,35.1212,35.1046,35.1212,6500.0
2007-06-04 14:05:00,42.3,42.3,42.27,42.27,10400.0,35.1212,35.1212,35.0963,35.0963,10400.0
2007-06-04 14:10:00,42.27,42.27,42.25,42.26,7100.0,35.0963,35.0963,35.0797,35.088,7100.0
2007-06-04 14:15:00,42.26,42.29,42.25,42.29,9500.0,35.088,35.1129,35.0797,35.1129,9500.0
2007-06-04 14:20:00,42.29,42.31,42.29,42.3,7500.0,35.1129,35.1295,35.1129,35.1212,7500.0
2007-06-04 14:25:00,42.29,42.31,42.29,42.3,4600.0,35.1129,35.1295,35.1129,35.1212,4600.0
2007-06-04 14:30:00,42.29,42.29,42.27,42.27,5600.0,35.1129,35.1129,35.0963,35.0963,5600.0
2007-06-04 14:35:00,42.28,42.28,42.27,42.28,3400.0,35.1046,35.1046,35.0963,35.1046,3400.0
2007-06-04 14:40:00,42.28,42.28,42.25,42.27,7400.0,35.1046,35.1046,35.0797,35.0963,7400.0
2007-06-04 14:45:00,42.26,42.27,42.25,42.27,54800.0,35.088,35.0963,35.0797,35.0963,54800.0
2007-06-04 14:50:00,42.27,42.28,42.26,42.27,7500.0,35.0963,35.1046,35.088,35.0963,7500.0
2007-06-04 14:55:00,42.28,42.29,42.27,42.28,5500.0,35.1046,35.1129,35.0963,35.1046,5500.0
2007-06-04 15:00:00,42.29,42.3,42.29,42.3,4100.0,35.1129,35.1212,35.1129,35.1212,4100.0
2007-06-04 15:05:00,42.3,42.3,42.28,42.29,10400.0,35.1212,35.1212,35.1046,35.1129,10400.0
2007-06-04 15:10:00,42.29,42.29,42.26,42.27,9000.0,35.1129,35.1129,35.088,35.0963,9000.0
2007-06-04 15:15:00,42.28,42.29,42.27,42.28,4700.0,35.1046,35.1129,35.0963,35.1046,4700.0
2007-06-04 15:20:00,42.28,42.35,42.28,42.34,12600.0,35.1046,35.1627,35.1046,35.1544,12600.0
2007-06-04 15:25:00,42.33,42.33,42.32,42.33,9500.0,35.1461,35.1461,35.1378,35.1461,9500.0
2007-06-04 15:30:00,42.32,42.34,42.29,42.3,14100.0,35.1378,35.1544,35.1129,35.1212,14100.0
2007-06-04 15:35:00,42.3,42.32,42.29,42.3,15900.0,35.1212,35.1378,35.1129,35.1212,15900.0
2007-06-04 15:40:00,42.3,42.31,42.28,42.29,12200.0,35.1212,35.1295,35.1046,35.1129,12200.0
2007-06-04 15:45:00,42.29,42.32,42.29,42.31,28400.0,35.1129,35.1378,35.1129,35.1295,28400.0
2007-06-04 15:50:00,42.31,42.32,42.29,42.29,21100.0,35.1295,35.1378,35.1129,35.1129,21100.0
2007-06-04 15:55:00,42.29,42.32,42.26,42.31,30400.0,35.1129,35.1378,35.088,35.1295,30400.0
2007-06-05 09:30:00,43.5,44.06,42.75,43.46,84200.0,36.1175,36.5825,35.4948,36.0843,84200.0
2007-06-05 09:35:00,43.46,43.93,43.35,43.89,108000.0,36.0843,36.4745,35.993,36.4413,108000.0
2007-06-05 09:40:00,43.9,44.0,43.66,43.9,52500.0,36.4496,36.5327,36.2504,36.4496,52500.0
2007-06-05 09:45:00,43.93,44.06,43.78,43.82,130200.0,36.4745,36.5825,36.35,36.3832,130200.0
2007-06-05 09:50:00,43.82,43.92,43.5,43.76,67800.0,36.3832,36.4662,36.1175,36.3334,67800.0
2007-06-05 09:55:00,43.76,43.85,43.72,43.76,185500.0,36.3334,36.4081,36.3002,36.3334,185500.0
2007-06-05 10:00:00,43.78,43.86,43.75,43.78,48200.0,36.35,36.4164,36.3251,36.35,48200.0
2007-06-05 10:05:00,43.79,44.27,43.79,44.23,57700.0,36.3583,36.7568,36.3583,36.7236,57700.0
2007-06-05 10:10:00,44.22,44.34,44.09,44.13,55200.0,36.7153,36.815,36.6074,36.6406,55200.0
2007-06-05 10:15:00,44.15,44.2,44.13,44.14,50300.0,36.6572,36.6987,36.6406,36.6489,50300.0
2007-06-05 10:20:00,44.15,44.15,43.95,44.01,45100.0,36.6572,36.6572,36.4912,36.541,45100.0
2007-06-05 10:25:00,44.0,44.01,43.87,43.87,24200.0,36.5327,36.541,36.4247,36.4247,24200.0
2007-06-05 10:30:00,43.88,43.88,43.76,43.84,50400.0,36.433,36.433,36.3334,36.3998,50400.0
2007-06-05 10:35:00,43.83,43.92,43.83,43.92,20600.0,36.3915,36.4662,36.3915,36.4662,20600.0
2007-06-05 10:40:00,43.92,43.92,43.83,43.85,34200.0,36.4662,36.4662,36.3915,36.4081,34200.0
2007-06-05 10:45:00,43.84,43.9,43.83,43.9,29000.0,36.3998,36.4496,36.3915,36.4496,29000.0
2007-06-05 10:50:00,43.9,43.98,43.9,43.98,19700.0,36.4496,36.5161,36.4496,36.5161,19700.0
2007-06-05 10:55:00,43.96,43.97,43.91,43.92,66100.0,36.4995,36.5078,36.4579,36.4662,66100.0
2007-06-05 11:00:00,43.92,43.92,43.84,43.87,17600.0,36.4662,36.4662,36.3998,36.4247,17600.0
2007-06-05 11:05:00,43.87,43.9,43.86,43.89,13900.0,36.4247,36.4496,36.4164,36.4413,13900.0
2007-06-05 11:10:00,43.88,43.89,43.79,43.79,29600.0,36.433,36.4413,36.3583,36.3583,29600.0
2007-06-05 11:15:00,43.79,43.85,43.79,43.81,27000.0,36.3583,36.4081,36.3583,36.3749,27000.0
2007-06-05 11:20:00,43.81,43.86,43.81,43.86,10600.0,36.3749,36.4164,36.3749,36.4164,10600.0
2007-06-05 11:25:00,43.87,43.89,43.85,43.86,11300.0,36.4247,36.4413,36.4081,36.4164,11300.0
2007-06-05 11:30:00,43.86,43.87,43.83,43.84,12900.0,36.4164,36.4247,36.3915,36.3998,12900.0
2007-06-05 11:35:00,43.85,43.86,43.81,43.82,22500.0,36.4081,36.4164,36.3749,36.3832,22500.0
2007-06-05 11:40:00,43.81,43.84,43.81,43.83,18800.0,36.3749,36.3998,36.3749,36.3915,18800.0
2007-06-05 11:45:00,43.84,43.84,43.81,43.83,75300.0,36.3998,36.3998,36.3749,36.3915,75300.0
2007-06-05 11:50:00,43.82,43.83,43.78,43.81,112700.0,36.3832,36.3915,36.35,36.3749,112700.0
2007-06-05 11:55:00,43.81,43.82,43.76,43.76,16900.0,36.3749,36.3832,36.3334,36.3334,16900.0
2007-06-05 12:00:00,43.76,43.76,43.66,43.75,34500.0,36.3334,36.3334,36.2504,36.3251,34500.0
2007-06-05 12:05:00,43.76,43.76,43.68,43.7,20700.0,36.3334,36.3334,36.267,36.2836,20700.0
2007-06-05 12:10:00,43.7,43.72,43.66,43.72,50900.0,36.2836,36.3002,36.2504,36.3002,50900.0
2007-06-05 12:15:00,43.71,43.72,43.63,43.66,29900.0,36.2919,36.3002,36.2255,36.2504,29900.0
2007-06-05 12:20:00,43.67,43.69,43.66,43.67,14300.0,36.2587,36.2753,36.2504,36.2587,14300.0
2007-06-05 12:25:00,43.67,43.8,43.67,43.79,146800.0,36.2587,36.3666,36.2587,36.3583,146800.0
2007-06-05 12:30:00,43.79,43.8,43.78,43.78,13100.0,36.3583,36.3666,36.35,36.35,13100.0
2007-06-05 12:35:00,43.78,43.78,43.75,43.77,10800.0,36.35,36.35,36.3251,36.3417,10800.0
2007-06-05 12:40:00,43.77,43.8,43.77,43.78,8100.0,36.3417,36.3666,36.3417,36.35,8100.0
2007-06-05 12:45:00,43.79,43.8,43.78,43.78,5600.0,36.3583,36.3666,36.35,36.35,5600.0
2007-06-05 12:50:00,43.79,43.89,43.78,43.88,35700.0,36.3583,36.4413,36.35,36.433,35700.0
2007-06-05 12:55:00,43.88,43.99,43.88,43.98,19000.0,36.433,36.5244,36.433,36.5161,19000.0
2007-06-05 13:00:00,43.99,43.99,43.94,43.97,19600.0,36.5244,36.5244,36.4828,36.5078,19600.0
2007-06-05 13:05:00,43.98,43.99,43.93,43.96,17300.0,36.5161,36.5244,36.4745,36.4995,17300.0
2007-06-05 13:10:00,43.96,44.02,43.95,44.02,28800.0,36.4995,36.5493,36.4912,36.5493,28800.0
2007-06-05 13:15:00,44.02,44.1,44.02,44.09,22600.0,36.5493,36.6157,36.5493,36.6074,22600.0
2007-06-05 13:20:00,44.1,44.13,43.96,43.99,27100.0,36.6157,36.6406,36.4995,36.5244,27100.0
2007-06-05 13:25:00,44.0,44.06,44.0,44.01,8300.0,36.5327,36.5825,36.5327,36.541,8300.0
2007-06-05 13:30:00,44.01,44.04,43.9,43.9,29400.0,36.541,36.5659,36.4496,36.4496,29400.0
2007-06-05 13:35:00,43.9,43.96,43.86,43.89,29000.0,36.4496,36.4995,36.4164,36.4413,29000.0
2007-06-05 13:40:00,43.88,43.91,43.86,43.88,10500.0,36.433,36.4579,36.4164,36.433,10500.0
2007-06-05 13:45:00,43.89,43.98,43.88,43.97,15800.0,36.4413,36.5161,36.433,36.5078,15800.0
2007-06-05 13:50:00,43.98,44.01,43.98,44.0,9300.0,36.5161,36.541,36.5161,36.5327,9300.0
2007-06-05 13:55:00,44.0,44.07,44.0,44.04,12300.0,36.5327,36.5908,36.5327,36.5659,12300.0
2007-06-05 14:00:00,44.03,44.03,43.97,43.97,10000.0,36.5576,36.5576,36.5078,36.5078,10000.0
2007-06-05 14:05:00,43.97,43.97,43.88,43.88,17300.0,36.5078,36.5078,36.433,36.433,17300.0
2007-06-05 14:10:00,43.88,43.91,43.8,43.8,21700.0,36.433,36.4579,36.3666,36.3666,21700.0
2007-06-05 14:15:00,43.8,43.88,43.8,43.86,24500.0,36.3666,36.433,36.3666,36.4164,24500.0
2007-06-05 14:20:00,43.87,43.91,43.85,43.86,13400.0,36.4247,36.4579,36.4081,36.4164,13400.0
2007-06-05 14:25:00,43.86,43.87,43.73,43.74,31500.0,36.4164,36.4247,36.3085,36.3168,31500.0
2007-06-05 14:30:00,43.74,43.76,43.74,43.75,30400.0,36.3168,36.3334,36.3168,36.3251,30400.0
2007-06-05 14:35:00,43.75,43.76,43.73,43.76,13700.0,36.3251,36.3334,36.3085,36.3334,13700.0
2007-06-05 14:40:00,43.75,43.76,43.75,43.75,16900.0,36.3251,36.3334,36.3251,36.3251,16900.0
2007-06-05 14:45:00,43.76,43.77,43.75,43.75,18700.0,36.3334,36.3417,36.3251,36.3251,18700.0
2007-06-05 14:50:00,43.75,43.77,43.74,43.75,27200.0,36.3251,36.3417,36.3168,36.3251,27200.0
2007-06-05 14:55:00,43.75,43.76,43.7,43.75,38100.0,36.3251,36.3334,36.2836,36.3251,38100.0
2007-06-05 15:00:00,43.75,43.78,43.75,43.77,29200.0,36.3251,36.35,36.3251,36.3417,29200.0
2007-06-05 15:05:00,43.76,43.81,43.75,43.81,27300.0,36.3334,36.3749,36.3251,36.3749,27300.0
2007-06-05 15:10:00,43.81,43.87,43.79,43.79,19500.0,36.3749,36.4247,36.3583,36.3583,19500.0
2007-06-05 15:15:00,43.8,43.8,43.75,43.76,30000.0,36.3666,36.3666,36.3251,36.3334,30000.0
2007-06-05 15:20:00,43.76,43.81,43.76,43.81,15500.0,36.3334,36.3749,36.3334,36.3749,15500.0
2007-06-05 15:25:00,43.81,43.82,43.79,43.81,19800.0,36.3749,36.3832,36.3583,36.3749,19800.0
2007-06-05 15:30:00,43.82,43.82,43.79,43.8,27300.0,36.3832,36.3832,36.3583,36.3666,27300.0
2007-06-05 15:35:00,43.79,43.8,43.75,43.76,50000.0,36.3583,36.3666,36.3251,36.3334,50000.0
2007-06-05 15:40:00,43.76,43.77,43.75,43.75,63600.0,36.3334,36.3417,36.3251,36.3251,63600.0
2007-06-05 15:45:00,43.76,43.77,43.75,43.76,43600.0,36.3334,36.3417,36.3251,36.3334,43600.0
2007-06-05 15:50:00,43.77,43.79,43.73,43.78,64100.0,36.3417,36.3583,36.3085,36.35,64100.0
2007-06-05 15:55:00,43.78,43.79,43.72,43.76,78100.0,36.35,36.3583,36.3002,36.3334,78100.0
2007-06-06 09:30:00,43.74,43.75,43.5,43.52,37400.0,36.3168,36.3251,36.1175,36.1341,37400.0
2007-06-06 09:35:00,43.51,43.59,43.5,43.52,26200.0,36.1258,36.1922,36.1175,36.1341,26200.0
2007-06-06 09:40:00,43.51,43.57,43.5,43.53,26900.0,36.1258,36.1756,36.1175,36.1424,26900.0
2007-06-06 09:45:00,43.52,43.6,43.46,43.52,42000.0,36.1341,36.2005,36.0843,36.1341,42000.0
2007-06-06 09:50:00,43.52,43.55,43.5,43.52,40900.0,36.1341,36.159,36.1175,36.1341,40900.0
2007-06-06 09:55:00,43.52,43.54,43.5,43.51,18500.0,36.1341,36.1507,36.1175,36.1258,18500.0
2007-06-06 10:00:00,43.51,43.52,43.46,43.46,51900.0,36.1258,36.1341,36.0843,36.0843,51900.0
2007-06-06 10:05:00,43.46,43.46,43.42,43.44,30900.0,36.0843,36.0843,36.0511,36.0677,30900.0
2007-06-06 10:10:00,43.44,43.5,43.41,43.48,19500.0,36.0677,36.1175,36.0428,36.1009,19500.0
2007-06-06 10:15:00,43.48,43.48,43.41,43.43,17700.0,36.1009,36.1009,36.0428,36.0594,17700.0
2007-06-06 10:20:00,43.44,43.45,43.4,43.41,12200.0,36.0677,36.076,36.0345,36.0428,12200.0
2007-06-06 10:25:00,43.4,43.43,43.4,43.41,16700.0,36.0345,36.0594,36.0345,36.0428,16700.0
2007-06-06 10:30:00,43.41,43.45,43.35,43.38,45800.0,36.0428,36.076,35.993,36.0179,45800.0
2007-06-06 10:35:00,43.37,43.38,43.3,43.36,24000.0,36.0096,36.0179,35.9515,36.0013,24000.0
2007-06-06 10:40:00,43.37,43.37,43.34,43.36,20400.0,36.0096,36.0096,35.9847,36.0013,20400.0
2007-06-06 10:45:00,43.36,43.36,43.31,43.31,14100.0,36.0013,36.0013,35.9598,35.9598,14100.0
2007-06-06 10:50:00,43.32,43.35,43.3,43.35,20500.0,35.9681,35.993,35.9515,35.993,20500.0
2007-06-06 10:55:00,43.34,43.34,43.3,43.31,15700.0,35.9847,35.9847,35.9515,35.9598,15700.0
2007-06-06 11:00:00,43.31,43.35,43.3,43.31,27000.0,35.9598,35.993,35.9515,35.9598,27000.0
2007-06-06 11:05:00,43.31,43.32,43.3,43.31,9500.0,35.9598,35.9681,35.9515,35.9598,9500.0
2007-06-06 11:10:00,43.31,43.34,43.3,43.31,13900.0,35.9598,35.9847,35.9515,35.9598,13900.0
2007-06-06 11:15:00,43.31,43.34,43.3,43.34,12000.0,35.9598,35.9847,35.9515,35.9847,12000.0
2007-06-06 11:20:00,43.33,43.34,43.3,43.3,9600.0,35.9764,35.9847,35.9515,35.9515,9600.0
2007-06-06 11:25:00,43.32,43.32,43.3,43.3,5800.0,35.9681,35.9681,35.9515,35.9515,5800.0
2007-06-06 11:30:00,43.3,43.32,43.3,43.31,15700.0,35.9515,35.9681,35.9515,35.9598,15700.0
2007-06-06 11:35:00,43.3,43.31,43.3,43.3,16000.0,35.9515,35.9598,35.9515,35.9515,16000.0
2007-06-06 11:40:00,43.3,43.31,43.3,43.3,5300.0,35.9515,35.9598,35.9515,35.9515,5300.0
2007-06-06 11:45:00,43.3,43.31,43.22,43.23,34500.0,35.9515,35.9598,35.885,35.8933,34500.0
2007-06-06 11:50:00,43.23,43.28,43.23,43.26,13900.0,35.8933,35.9349,35.8933,35.9183,13900.0
2007-06-06 11:55:00,43.26,43.31,43.25,43.3,16200.0,35.9183,35.9598,35.9099,35.9515,16200.0
2007-06-06 12:00:00,43.3,43.32,43.3,43.31,14800.0,35.9515,35.9681,35.9515,35.9598,14800.0
2007-06-06 12:05:00,43.31,43.34,43.31,43.32,11500.0,35.9598,35.9847,35.9598,35.9681,11500.0
2007-06-06 12:10:00,43.32,43.32,43.3,43.3,11700.0,35.9681,35.9681,35.9515,35.9515,11700.0
2007-06-06 12:15:00,43.3,43.33,43.3,43.31,13300.0,35.9515,35.9764,35.9515,35.9598,13300.0
2007-06-06 12:20:00,43.33,43.35,43.31,43.32,8500.0,35.9764,35.993,35.9598,35.9681,8500.0
2007-06-06 12:25:00,43.32,43.32,43.3,43.3,7700.0,35.9681,35.9681,35.9515,35.9515,7700.0
2007-06-06 12:30:00,43.3,43.31,43.3,43.3,6000.0,35.9515,35.9598,35.9515,35.9515,6000.0
2007-06-06 12:35:00,43.3,43.31,43.25,43.26,25700.0,35.9515,35.9598,35.9099,35.9183,25700.0
2007-06-06 12:40:00,43.26,43.28,43.26,43.27,13000.0,35.9183,35.9349,35.9183,35.9266,13000.0
2007-06-06 12:45:00,43.27,43.28,43.26,43.26,11000.0,35.9266,35.9349,35.9183,35.9183,11000.0
2007-06-06 12:50:00,43.26,43.27,43.25,43.27,12400.0,35.9183,35.9266,35.9099,35.9266,12400.0
2007-06-06 12:55:00,43.27,43.29,43.27,43.29,16700.0,35.9266,35.9432,35.9266,35.9432,16700.0
2007-06-06 13:00:00,43.29,43.29,43.25,43.27,14000.0,35.9432,35.9432,35.9099,35.9266,14000.0
2007-06-06 13:05:00,43.27,43.28,43.25,43.26,8300.0,35.9266,35.9349,35.9099,35.9183,8300.0
2007-06-06 13:10:00,43.26,43.27,43.25,43.27,14500.0,35.9183,35.9266,35.9099,35.9266,14500.0
2007-06-06 13:15:00,43.26,43.33,43.26,43.32,22000.0,35.9183,35.9764,35.9183,35.9681,22000.0
2007-06-06 13:20:00,43.32,43.37,43.27,43.37,13900.0,35.9681,36.0096,35.9266,36.0096,13900.0
2007-06-06 13:25:00,43.35,43.37,43.31,43.35,8700.0,35.993,36.0096,35.9598,35.993,8700.0
2007-06-06 13:30:00,43.35,43.41,43.34,43.41,29900.0,35.993,36.0428,35.9847,36.0428,29900.0
2007-06-06 13:35:00,43.4,43.41,43.31,43.31,18100.0,36.0345,36.0428,35.9598,35.9598,18100.0
2007-06-06 13:40:00,43.32,43.41,43.3,43.41,36800.0,35.9681,36.0428,35.9515,36.0428,36800.0
2007-06-06 13:45:00,43.4,43.47,43.39,43.46,26500.0,36.0345,36.0926,36.0262,36.0843,26500.0
2007-06-06 13:50:00,43.45,43.49,43.45,43.47,31400.0,36.076,36.1092,36.076,36.0926,31400.0
2007-06-06 13:55:00,43.47,43.5,43.45,43.5,24200.0,36.0926,36.1175,36.076,36.1175,24200.0
2007-06-06 14:00:00,43.5,43.56,43.46,43.54,62300.0,36.1175,36.1673,36.0843,36.1507,62300.0
2007-06-06 14:05:00,43.54,43.56,43.5,43.51,20100.0,36.1507,36.1673,36.1175,36.1258,20100.0
2007-06-06 14:10:00,43.51,43.56,43.5,43.54,46800.0,36.1258,36.1673,36.1175,36.1507,46800.0
2007-06-06 14:15:00,43.54,43.56,43.52,43.53,13600.0,36.1507,36.1673,36.1341,36.1424,13600.0
2007-06-06 14:20:00,43.53,43.56,43.5,43.56,36200.0,36.1424,36.1673,36.1175,36.1673,36200.0
2007-06-06 14:25:00,43.56,43.65,43.56,43.63,30300.0,36.1673,36.2421,36.1673,36.2255,30300.0
2007-06-06 14:30:00,43.63,43.68,43.62,43.63,33600.0,36.2255,36.267,36.2172,36.2255,33600.0
2007-06-06 14:35:00,43.63,43.63,43.58,43.61,21900.0,36.2255,36.2255,36.1839,36.2089,21900.0
2007-06-06 14:40:00,43.6,43.67,43.6,43.67,23100.0,36.2005,36.2587,36.2005,36.2587,23100.0
2007-06-06 14:45:00,43.68,43.76,43.65,43.75,35900.0,36.267,36.3334,36.2421,36.3251,35900.0
2007-06-06 14:50:00,43.75,43.81,43.75,43.77,37400.0,36.3251,36.3749,36.3251,36.3417,37400.0
2007-06-06 14:55:00,43.77,43.77,43.7,43.73,27900.0,36.3417,36.3417,36.2836,36.3085,27900.0
2007-06-06 15:00:00,43.72,43.74,43.67,43.74,32200.0,36.3002,36.3168,36.2587,36.3168,32200.0
2007-06-06 15:05:00,43.74,43.77,43.74,43.77,19600.0,36.3168,36.3417,36.3168,36.3417,19600.0
2007-06-06 15:10:00,43.75,43.76,43.73,43.73,16300.0,36.3251,36.3334,36.3085,36.3085,16300.0
2007-06-06 15:15:00,43.73,43.85,43.73,43.85,31100.0,36.3085,36.4081,36.3085,36.4081,31100.0
2007-06-06 15:20:00,43.84,43.85,43.79,43.81,36600.0,36.3998,36.4081,36.3583,36.3749,36600.0
2007-06-06 15:25:00,43.82,43.82,43.79,43.79,14300.0,36.3832,36.3832,36.3583,36.3583,14300.0
2007-06-06 15:30:00,43.79,43.79,43.77,43.79,23200.0,36.3583,36.3583,36.3417,36.3583,23200.0
2007-06-06 15:35:00,43.78,43.8,43.74,43.78,45100.0,36.35,36.3666,36.3168,36.35,45100.0
2007-06-06 15:40:00,43.79,43.82,43.78,43.81,34500.0,36.3583,36.3832,36.35,36.3749,34500.0
2007-06-06 15:45:00,43.81,43.84,43.81,43.83,44300.0,36.3749,36.3998,36.3749,36.3915,44300.0
2007-06-06 15:50:00,43.83,43.83,43.78,43.78,36900.0,36.3915,36.3915,36.35,36.35,36900.0
2007-06-06 15:55:00,43.78,43.82,43.74,43.74,66300.0,36.35,36.3832,36.3168,36.3168,66300.0
2007-06-07 09:30:00,43.5,43.74,43.47,43.54,51400.0,36.1175,36.3168,36.0926,36.1507,51400.0
2007-06-07 09:35:00,43.55,43.57,43.5,43.52,23500.0,36.159,36.1756,36.1175,36.1341,23500.0
2007-06-07 09:40:00,43.53,43.64,43.5,43.63,17200.0,36.1424,36.2338,36.1175,36.2255,17200.0
2007-06-07 09:45:00,43.63,43.65,43.5,43.52,15800.0,36.2255,36.2421,36.1175,36.1341,15800.0
2007-06-07 09:50:00,43.53,43.6,43.52,43.57,10500.0,36.1424,36.2005,36.1341,36.1756,10500.0
2007-06-07 09:55:00,43.58,43.59,43.56,43.58,11400.0,36.1839,36.1922,36.1673,36.1839,11400.0
2007-06-07 10:00:00,43.58,43.59,43.54,43.54,25400.0,36.1839,36.1922,36.1507,36.1507,25400.0
2007-06-07 10:05:00,43.54,43.54,43.5,43.54,17000.0,36.1507,36.1507,36.1175,36.1507,17000.0
2007-06-07 10:10:00,43.53,43.64,43.53,43.57,15800.0,36.1424,36.2338,36.1424,36.1756,15800.0
2007-06-07 10:15:00,43.58,43.58,43.5,43.52,32200.0,36.1839,36.1839,36.1175,36.1341,32200.0
2007-06-07 10:20:00,43.52,43.64,43.52,43.61,15900.0,36.1341,36.2338,36.1341,36.2089,15900.0
2007-06-07 10:25:00,43.6,43.6,43.54,43.58,14500.0,36.2005,36.2005,36.1507,36.1839,14500.0
2007-06-07 10:30:00,43.57,43.6,43.56,43.57,8400.0,36.1756,36.2005,36.1673,36.1756,8400.0
2007-06-07 10:35:00,43.57,43.57,43.51,43.51,28400.0,36.1756,36.1756,36.1258,36.1258,28400.0
2007-06-07 10:40:00,43.52,43.54,43.5,43.53,19600.0,36.1341,36.1507,36.1175,36.1424,19600.0
2007-06-07 10:45:00,43.53,43.56,43.52,43.56,8500.0,36.1424,36.1673,36.1341,36.1673,8500.0
2007-06-07 10:50:00,43.57,43.57,43.53,43.54,9300.0,36.1756,36.1756,36.1424,36.1507,9300.0
2007-06-07 10:55:00,43.54,43.6,43.54,43.58,19200.0,36.1507,36.2005,36.1507,36.1839,19200.0
2007-06-07 11:00:00,43.58,43.61,43.55,43.6,15700.0,36.1839,36.2089,36.159,36.2005,15700.0
2007-06-07 11:05:00,43.59,43.59,43.54,43.54,24100.0,36.1922,36.1922,36.1507,36.1507,24100.0
2007-06-07 11:10:00,43.54,43.56,43.54,43.54,46400.0,36.1507,36.1673,36.1507,36.1507,46400.0
2007-06-07 11:15:00,43.54,43.58,43.5,43.54,34000.0,36.1507,36.1839,36.1175,36.1507,34000.0
2007-06-07 11:20:00,43.54,43.55,43.53,43.55,9100.0,36.1507,36.159,36.1424,36.159,9100.0
2007-06-07 11:25:00,43.54,43.59,43.54,43.58,15700.0,36.1507,36.1922,36.1507,36.1839,15700.0
2007-06-07 11:30:00,43.59,43.59,43.54,43.55,7400.0,36.1922,36.1922,36.1507,36.159,7400.0
2007-06-07 11:35:00,43.55,43.6,43.54,43.55,9500.0,36.159,36.2005,36.1507,36.159,9500.0
2007-06-07 11:40:00,43.55,43.56,43.53,43.53,6300.0,36.159,36.1673,36.1424,36.1424,6300.0
2007-06-07 11:45:00,43.54,43.59,43.53,43.57,11000.0,36.1507,36.1922,36.1424,36.1756,11000.0
2007-06-07 11:50:00,43.57,43.58,43.55,43.55,7200.0,36.1756,36.1839,36.159,36.159,7200.0
2007-06-07 11:55:00,43.55,43.56,43.55,43.56,12800.0,36.159,36.1673,36.159,36.1673,12800.0
2007-06-07 12:00:00,43.55,43.56,43.55,43.56,8500.0,36.159,36.1673,36.159,36.1673,8500.0
2007-06-07 12:05:00,43.56,43.6,43.56,43.57,14600.0,36.1673,36.2005,36.1673,36.1756,14600.0
2007-06-07 12:10:00,43.56,43.59,43.56,43.57,17200.0,36.1673,36.1922,36.1673,36.1756,17200.0
2007-06-07 12:15:00,43.57,43.65,43.56,43.61,17100.0,36.1756,36.2421,36.1673,36.2089,17100.0
2007-06-07 12:20:00,43.62,43.66,43.62,43.64,7700.0,36.2172,36.2504,36.2172,36.2338,7700.0
2007-06-07 12:25:00,43.63,43.71,43.63,43.71,18700.0,36.2255,36.2919,36.2255,36.2919,18700.0
2007-06-07 12:30:00,43.71,43.72,43.68,43.69,21800.0,36.2919,36.3002,36.267,36.2753,21800.0
2007-06-07 12:35:00,43.68,43.71,43.66,43.66,42700.0,36.267,36.2919,36.2504,36.2504,42700.0
2007-06-07 12:40:00,43.67,43.79,43.66,43.72,42700.0,36.2587,36.3583,36.2504,36.3002,42700.0
2007-06-07 12:45:00,43.72,43.79,43.72,43.76,32600.0,36.3002,36.3583,36.3002,36.3334,32600.0
2007-06-07 12:50:00,43.76,43.76,43.68,43.75,14300.0,36.3334,36.3334,36.267,36.3251,14300.0
2007-06-07 12:55:00,43.75,43.79,43.74,43.79,14800.0,36.3251,36.3583,36.3168,36.3583,14800.0
2007-06-07 13:00:00,43.78,43.78,43.76,43.76,5900.0,36.35,36.35,36.3334,36.3334,5900.0
2007-06-07 13:05:00,43.76,43.77,43.76,43.76,7900.0,36.3334,36.3417,36.3334,36.3334,7900.0
2007-06-07 13:10:00,43.76,43.79,43.76,43.78,21200.0,36.3334,36.3583,36.3334,36.35,21200.0
2007-06-07 13:15:00,43.78,43.78,43.68,43.68,25800.0,36.35,36.35,36.267,36.267,25800.0
2007-06-07 13:20:00,43.68,43.75,43.68,43.75,10800.0,36.267,36.3251,36.267,36.3251,10800.0
2007-06-07 13:25:00,43.72,43.77,43.72,43.73,17700.0,36.3002,36.3417,36.3002,36.3085,17700.0
2007-06-07 13:30:00,43.73,43.73,43.6,43.67,19800.0,36.3085,36.3085,36.2005,36.2587,19800.0
2007-06-07 13:35:00,43.66,43.67,43.54,43.56,19100.0,36.2504,36.2587,36.1507,36.1673,19100.0
2007-06-07 13:40:00,43.56,43.57,43.52,43.53,16000.0,36.1673,36.1756,36.1341,36.1424,16000.0
2007-06-07 13:45:00,43.54,43.61,43.54,43.6,33100.0,36.1507,36.2089,36.1507,36.2005,33100.0
2007-06-07 13:50:00,43.59,43.64,43.59,43.64,18400.0,36.1922,36.2338,36.1922,36.2338,18400.0
2007-06-07 13:55:00,43.64,43.66,43.63,43.66,10200.0,36.2338,36.2504,36.2255,36.2504,10200.0
2007-06-07 14:00:00,43.65,43.65,43.62,43.62,12800.0,36.2421,36.2421,36.2172,36.2172,12800.0
2007-06-07 14:05:00,43.62,43.64,43.61,43.61,22700.0,36.2172,36.2338,36.2089,36.2089,22700.0
2007-06-07 14:10:00,43.6,43.61,43.59,43.61,14900.0,36.2005,36.2089,36.1922,36.2089,14900.0
2007-06-07 14:15:00,43.61,43.64,43.59,43.64,29300.0,36.2089,36.2338,36.1922,36.2338,29300.0
2007-06-07 14:20:00,43.65,43.65,43.58,43.61,17900.0,36.2421,36.2421,36.1839,36.2089,17900.0
2007-06-07 14:25:00,43.61,43.66,43.61,43.64,12000.0,36.2089,36.2504,36.2089,36.2338,12000.0
2007-06-07 14:30:00,43.65,43.66,43.61,43.62,20200.0,36.2421,36.2504,36.2089,36.2172,20200.0
2007-06-07 14:35:00,43.63,43.64,43.61,43.62,19000.0,36.2255,36.2338,36.2089,36.2172,19000.0
2007-06-07 14:40:00,43.62,43.74,43.62,43.74,32600.0,36.2172,36.3168,36.2172,36.3168,32600.0
2007-06-07 14:45:00,43.74,43.79,43.7,43.7,12000.0,36.3168,36.3583,36.2836,36.2836,12000.0
2007-06-07 14:50:00,43.71,43.73,43.63,43.66,15900.0,36.2919,36.3085,36.2255,36.2504,15900.0
2007-06-07 14:55:00,43.66,43.68,43.63,43.63,8300.0,36.2504,36.267,36.2255,36.2255,8300.0
2007-06-07 15:00:00,43.63,43.64,43.58,43.63,24300.0,36.2255,36.2338,36.1839,36.2255,24300.0
2007-06-07 15:05:00,43.62,43.62,43.58,43.62,20900.0,36.2172,36.2172,36.1839,36.2172,20900.0
2007-06-07 15:10:00,43.63,43.66,43.61,43.65,19900.0,36.2255,36.2504,36.2089,36.2421,19900.0
2007-06-07 15:15:00,43.65,43.66,43.6,43.61,25900.0,36.2421,36.2504,36.2005,36.2089,25900.0
2007-06-07 15:20:00,43.6,43.61,43.56,43.57,12400.0,36.2005,36.2089,36.1673,36.1756,12400.0
2007-06-07 15:25:00,43.56,43.58,43.54,43.54,29100.0,36.1673,36.1839,36.1507,36.1507,29100.0
2007-06-07 15:30:00,43.55,43.59,43.54,43.56,32000.0,36.159,36.1922,36.1507,36.1673,32000.0
2007-06-07 15:35:00,43.56,43.56,43.47,43.48,39600.0,36.1673,36.1673,36.0926,36.1009,39600.0
2007-06-07 15:40:00,43.46,43.47,43.33,43.38,56700.0,36.0843,36.0926,35.9764,36.0179,56700.0
2007-06-07 15:45:00,43.38,43.45,43.34,43.39,58800.0,36.0179,36.076,35.9847,36.0262,58800.0
2007-06-07 15:50:00,43.39,43.43,43.35,43.4,49500.0,36.0262,36.0594,35.993,36.0345,49500.0
2007-06-07 15:55:00,43.4,43.43,43.34,43.34,54100.0,36.0345,36.0594,35.9847,35.9847,54100.0
2007-06-08 09:30:00,43.3,43.34,43.3,43.33,12000.0,35.9515,35.9847,35.9515,35.9764,12000.0
2007-06-08 09:35:00,43.33,43.33,43.3,43.3,7600.0,35.9764,35.9764,35.9515,35.9515,7600.0
2007-06-08 09:40:00,43.32,43.41,43.3,43.35,20100.0,35.9681,36.0428,35.9515,35.993,20100.0
2007-06-08 09:45:00,43.32,43.33,43.19,43.24,18200.0,35.9681,35.9764,35.8601,35.9016,18200.0
2007-06-08 09:50:00,43.24,43.32,43.24,43.3,12900.0,35.9016,35.9681,35.9016,35.9515,12900.0
2007-06-08 09:55:00,43.29,43.32,43.23,43.25,15200.0,35.9432,35.9681,35.8933,35.9099,15200.0
2007-06-08 10:00:00,43.24,43.25,43.11,43.17,28200.0,35.9016,35.9099,35.7937,35.8435,28200.0
2007-06-08 10:05:00,43.19,43.26,43.19,43.22,16900.0,35.8601,35.9183,35.8601,35.885,16900.0
2007-06-08 10:10:00,43.23,43.33,43.21,43.32,16300.0,35.8933,35.9764,35.8767,35.9681,16300.0
2007-06-08 10:15:00,43.32,43.41,43.31,43.41,21100.0,35.9681,36.0428,35.9598,36.0428,21100.0
2007-06-08 10:20:00,43.41,43.47,43.39,43.44,15400.0,36.0428,36.0926,36.0262,36.0677,15400.0
2007-06-08 10:25:00,43.42,43.47,43.42,43.44,9100.0,36.0511,36.0926,36.0511,36.0677,9100.0
2007-06-08 10:30:00,43.43,43.48,43.4,43.44,21100.0,36.0594,36.1009,36.0345,36.0677,21100.0
2007-06-08 10:35:00,43.44,43.49,43.42,43.45,7700.0,36.0677,36.1092,36.0511,36.076,7700.0
2007-06-08 10:40:00,43.47,43.49,43.47,43.47,6700.0,36.0926,36.1092,36.0926,36.0926,6700.0
2007-06-08 10:45:00,43.46,43.48,43.42,43.45,8100.0,36.0843,36.1009,36.0511,36.076,8100.0
2007-06-08 10:50:00,43.45,43.46,43.41,43.42,12200.0,36.076,36.0843,36.0428,36.0511,12200.0
2007-06-08 10:55:00,43.44,43.49,43.41,43.43,11000.0,36.0677,36.1092,36.0428,36.0594,11000.0
2007-06-08 11:00:00,43.42,43.45,43.39,43.44,40700.0,36.0511,36.076,36.0262,36.0677,40700.0
2007-06-08 11:05:00,43.45,43.48,43.43,43.43,17500.0,36.076,36.1009,36.0594,36.0594,17500.0
2007-06-08 11:10:00,43.43,43.46,43.39,43.44,11600.0,36.0594,36.0843,36.0262,36.0677,11600.0
2007-06-08 11:15:00,43.43,43.5,43.43,43.48,12100.0,36.0594,36.1175,36.0594,36.1009,12100.0
2007-06-08 11:20:00,43.49,43.52,43.47,43.47,13500.0,36.1092,36.1341,36.0926,36.0926,13500.0
2007-06-08 11:25:00,43.47,43.49,43.45,43.48,7900.0,36.0926,36.1092,36.076,36.1009,7900.0
2007-06-08 11:30:00,43.48,43.51,43.41,43.48,35800.0,36.1009,36.1258,36.0428,36.1009,35800.0
2007-06-08 11:35:00,43.48,43.57,43.43,43.55,20000.0,36.1009,36.1756,36.0594,36.159,20000.0
2007-06-08 11:40:00,43.56,43.59,43.48,43.55,12800.0,36.1673,36.1922,36.1009,36.159,12800.0
2007-06-08 11:45:00,43.54,43.55,43.48,43.5,13300.0,36.1507,36.159,36.1009,36.1175,13300.0
2007-06-08 11:50:00,43.5,43.58,43.47,43.55,18200.0,36.1175,36.1839,36.0926,36.159,18200.0
2007-06-08 11:55:00,43.55,43.55,43.45,43.49,14700.0,36.159,36.159,36.076,36.1092,14700.0
2007-06-08 12:00:00,43.51,43.55,43.47,43.5,18400.0,36.1258,36.159,36.0926,36.1175,18400.0
2007-06-08 12:05:00,43.5,43.52,43.46,43.49,21600.0,36.1175,36.1341,36.0843,36.1092,21600.0
2007-06-08 12:10:00,43.5,43.51,43.43,43.44,8300.0,36.1175,36.1258,36.0594,36.0677,8300.0
2007-06-08 12:15:00,43.44,43.53,43.44,43.5,20100.0,36.0677,36.1424,36.0677,36.1175,20100.0
2007-06-08 12:20:00,43.5,43.52,43.47,43.5,13000.0,36.1175,36.1341,36.0926,36.1175,13000.0
2007-06-08 12:25:00,43.51,43.52,43.5,43.52,5600.0,36.1258,36.1341,36.1175,36.1341,5600.0
2007-06-08 12:30:00,43.5,43.51,43.5,43.5,50000.0,36.1175,36.1258,36.1175,36.1175,50000.0
2007-06-08 12:35:00,43.5,43.5,43.46,43.48,17300.0,36.1175,36.1175,36.0843,36.1009,17300.0
2007-06-08 12:40:00,43.48,43.51,43.45,43.45,9400.0,36.1009,36.1258,36.076,36.076,9400.0
2007-06-08 12:45:00,43.45,43.52,43.45,43.52,31800.0,36.076,36.1341,36.076,36.1341,31800.0
2007-06-08 12:50:00,43.53,43.55,43.52,43.52,6900.0,36.1424,36.159,36.1341,36.1341,6900.0
2007-06-08 12:55:00,43.52,43.56,43.52,43.56,103700.0,36.1341,36.1673,36.1341,36.1673,103700.0
2007-06-08 13:00:00,43.55,43.58,43.54,43.58,10500.0,36.159,36.1839,36.1507,36.1839,10500.0
2007-06-08 13:05:00,43.6,43.62,43.59,43.62,18500.0,36.2005,36.2172,36.1922,36.2172,18500.0
2007-06-08 13:10:00,43.63,43.68,43.63,43.65,29300.0,36.2255,36.267,36.2255,36.2421,29300.0
2007-06-08 13:15:00,43.62,43.65,43.62,43.62,5500.0,36.2172,36.2421,36.2172,36.2172,5500.0
2007-06-08 13:20:00,43.6,43.6,43.59,43.59,2000.0,36.2005,36.2005,36.1922,36.1922,2000.0
2007-06-08 13:25:00,43.59,43.66,43.58,43.66,8400.0,36.1922,36.2504,36.1839,36.2504,8400.0
2007-06-08 13:30:00,43.65,43.66,43.62,43.64,3700.0,36.2421,36.2504,36.2172,36.2338,3700.0
2007-06-08 13:35:00,43.65,43.72,43.64,43.68,31300.0,36.2421,36.3002,36.2338,36.267,31300.0
2007-06-08 13:40:00,43.7,43.74,43.65,43.74,18900.0,36.2836,36.3168,36.2421,36.3168,18900.0
2007-06-08 13:45:00,43.74,43.75,43.7,43.75,10900.0,36.3168,36.3251,36.2836,36.3251,10900.0
2007-06-08 13:50:00,43.73,43.74,43.63,43.65,20900.0,36.3085,36.3168,36.2255,36.2421,20900.0
2007-06-08 13:55:00,43.65,43.66,43.61,43.61,7600.0,36.2421,36.2504,36.2089,36.2089,7600.0
2007-06-08 14:00:00,43.6,43.62,43.59,43.62,7900.0,36.2005,36.2172,36.1922,36.2172,7900.0
2007-06-08 14:05:00,43.62,43.69,43.62,43.69,8600.0,36.2172,36.2753,36.2172,36.2753,8600.0
2007-06-08 14:10:00,43.72,43.76,43.67,43.67,24600.0,36.3002,36.3334,36.2587,36.2587,24600.0
2007-06-08 14:15:00,43.66,43.71,43.64,43.69,7400.0,36.2504,36.2919,36.2338,36.2753,7400.0
2007-06-08 14:20:00,43.68,43.7,43.67,43.7,7700.0,36.267,36.2836,36.2587,36.2836,7700.0
2007-06-08 14:25:00,43.69,43.71,43.64,43.65,11200.0,36.2753,36.2919,36.2338,36.2421,11200.0
2007-06-08 14:30:00,43.65,43.68,43.62,43.66,13800.0,36.2421,36.267,36.2172,36.2504,13800.0
2007-06-08 14:35:00,43.67,43.71,43.66,43.71,10900.0,36.2587,36.2919,36.2504,36.2919,10900.0
2007-06-08 14:40:00,43.71,43.77,43.67,43.74,13500.0,36.2919,36.3417,36.2587,36.3168,13500.0
2007-06-08 14:45:00,43.73,43.8,43.72,43.79,18900.0,36.3085,36.3666,36.3002,36.3583,18900.0
2007-06-08 14:50:00,43.78,43.82,43.78,43.81,13400.0,36.35,36.3832,36.35,36.3749,13400.0
2007-06-08 14:55:00,43.81,43.89,43.8,43.83,17200.0,36.3749,36.4413,36.3666,36.3915,17200.0
2007-06-08 15:00:00,43.82,43.92,43.82,43.87,13700.0,36.3832,36.4662,36.3832,36.4247,13700.0
2007-06-08 15:05:00,43.86,43.88,43.82,43.83,6800.0,36.4164,36.433,36.3832,36.3915,6800.0
2007-06-08 15:10:00,43.84,43.91,43.83,43.91,14300.0,36.3998,36.4579,36.3915,36.4579,14300.0
2007-06-08 15:15:00,43.9,43.91,43.82,43.83,7100.0,36.4496,36.4579,36.3832,36.3915,7100.0
2007-06-08 15:20:00,43.83,43.84,43.78,43.83,10700.0,36.3915,36.3998,36.35,36.3915,10700.0
2007-06-08 15:25:00,43.83,43.84,43.79,43.8,12800.0,36.3915,36.3998,36.3583,36.3666,12800.0
2007-06-08 15:30:00,43.79,43.88,43.79,43.87,13700.0,36.3583,36.433,36.3583,36.4247,13700.0
2007-06-08 15:35:00,43.87,43.97,43.86,43.96,30100.0,36.4247,36.5078,36.4164,36.4995,30100.0
2007-06-08 15:40:00,43.97,44.0,43.94,44.0,29700.0,36.5078,36.5327,36.4828,36.5327,29700.0
2007-06-08 15:45:00,44.0,44.04,44.0,44.02,18000.0,36.5327,36.5659,36.5327,36.5493,18000.0
2007-06-08 15:50:00,44.02,44.03,43.94,43.94,18600.0,36.5493,36.5576,36.4828,36.4828,18600.0
2007-06-08 15:55:00,43.94,44.01,43.94,43.98,28800.0,36.4828,36.541,36.4828,36.5161,28800.0
2007-06-11 09:30:00,44.02,44.22,43.87,43.92,15800.0,36.5493,36.7153,36.4247,36.4662,15800.0
2007-06-11 09:35:00,43.87,43.94,43.81,43.94,4800.0,36.4247,36.4828,36.3749,36.4828,4800.0
2007-06-11 09:40:00,44.0,44.03,43.97,43.98,3700.0,36.5327,36.5576,36.5078,36.5161,3700.0
2007-06-11 09:45:00,44.01,44.12,43.97,44.09,17800.0,36.541,36.6323,36.5078,36.6074,17800.0
2007-06-11 09:50:00,44.08,44.1,44.0,44.0,8600.0,36.5991,36.6157,36.5327,36.5327,8600.0
2007-06-11 09:55:00,43.99,44.02,43.93,43.93,7800.0,36.5244,36.5493,36.4745,36.4745,7800.0
2007-06-11 10:00:00,43.92,43.93,43.89,43.9,5300.0,36.4662,36.4745,36.4413,36.4496,5300.0
2007-06-11 10:05:00,43.89,43.89,43.85,43.85,61100.0,36.4413,36.4413,36.4081,36.4081,61100.0
2007-06-11 10:10:00,43.85,43.85,43.75,43.75,14700.0,36.4081,36.4081,36.3251,36.3251,14700.0
2007-06-11 10:15:00,43.75,43.78,43.7,43.71,71300.0,36.3251,36.35,36.2836,36.2919,71300.0
2007-06-11 10:20:00,43.7,43.71,43.58,43.58,30100.0,36.2836,36.2919,36.1839,36.1839,30100.0
2007-06-11 10:25:00,43.58,43.59,43.55,43.57,66800.0,36.1839,36.1922,36.159,36.1756,66800.0
2007-06-11 10:30:00,43.57,43.58,43.54,43.58,13400.0,36.1756,36.1839,36.1507,36.1839,13400.0
2007-06-11 10:35:00,43.58,43.6,43.56,43.57,15100.0,36.1839,36.2005,36.1673,36.1756,15100.0
2007-06-11 10:40:00,43.58,43.6,43.53,43.54,17100.0,36.1839,36.2005,36.1424,36.1507,17100.0
2007-06-11 10:45:00,43.53,43.54,43.5,43.52,16500.0,36.1424,36.1507,36.1175,36.1341,16500.0
2007-06-11 10:50:00,43.52,43.55,43.51,43.54,13500.0,36.1341,36.159,36.1258,36.1507,13500.0
2007-06-11 10:55:00,43.54,43.56,43.54,43.56,5400.0,36.1507,36.1673,36.1507,36.1673,5400.0
2007-06-11 11:00:00,43.57,43.57,43.55,43.56,5500.0,36.1756,36.1756,36.159,36.1673,5500.0
2007-06-11 11:05:00,43.56,43.56,43.5,43.54,8600.0,36.1673,36.1673,36.1175,36.1507,8600.0
2007-06-11 11:10:00,43.53,43.55,43.5,43.51,14000.0,36.1424,36.159,36.1175,36.1258,14000.0
2007-06-11 11:15:00,43.51,43.51,43.49,43.5,10900.0,36.1258,36.1258,36.1092,36.1175,10900.0
2007-06-11 11:20:00,43.5,43.52,43.5,43.51,13700.0,36.1175,36.1341,36.1175,36.1258,13700.0
2007-06-11 11:25:00,43.5,43.58,43.5,43.53,13100.0,36.1175,36.1839,36.1175,36.1424,13100.0
2007-06-11 11:30:00,43.54,43.57,43.54,43.55,6800.0,36.1507,36.1756,36.1507,36.159,6800.0
2007-06-11 11:35:00,43.55,43.56,43.53,43.54,9900.0,36.159,36.1673,36.1424,36.1507,9900.0
2007-06-11 11:40:00,43.54,43.62,43.54,43.61,9000.0,36.1507,36.2172,36.1507,36.2089,9000.0
2007-06-11 11:45:00,43.61,43.63,43.61,43.62,2400.0,36.2089,36.2255,36.2089,36.2172,2400.0
2007-06-11 11:50:00,43.61,43.61,43.58,43.59,4500.0,36.2089,36.2089,36.1839,36.1922,4500.0
2007-06-11 11:55:00,43.59,43.59,43.52,43.57,11200.0,36.1922,36.1922,36.1341,36.1756,11200.0
2007-06-11 12:00:00,43.57,43.61,43.57,43.58,5600.0,36.1756,36.2089,36.1756,36.1839,5600.0
2007-06-11 12:05:00,43.58,43.58,43.56,43.56,12800.0,36.1839,36.1839,36.1673,36.1673,12800.0
2007-06-11 12:10:00,43.56,43.58,43.55,43.56,9600.0,36.1673,36.1839,36.159,36.1673,9600.0
2007-06-11 12:15:00,43.56,43.58,43.55,43.56,11700.0,36.1673,36.1839,36.159,36.1673,11700.0
2007-06-11 12:20:00,43.56,43.56,43.54,43.54,7300.0,36.1673,36.1673,36.1507,36.1507,7300.0
2007-06-11 12:25:00,43.54,43.57,43.54,43.56,4200.0,36.1507,36.1756,36.1507,36.1673,4200.0
2007-06-11 12:30:00,43.56,43.57,43.55,43.56,4300.0,36.1673,36.1756,36.159,36.1673,4300.0
2007-06-11 12:35:00,43.56,43.56,43.55,43.56,5300.0,36.1673,36.1673,36.159,36.1673,5300.0
2007-06-11 12:40:00,43.57,43.6,43.55,43.56,28000.0,36.1756,36.2005,36.159,36.1673,28000.0
2007-06-11 12:45:00,43.55,43.6,43.52,43.6,16700.0,36.159,36.2005,36.1341,36.2005,16700.0
2007-06-11 12:50:00,43.59,43.59,43.55,43.56,13800.0,36.1922,36.1922,36.159,36.1673,13800.0
2007-06-11 12:55:00,43.57,43.57,43.53,43.57,9200.0,36.1756,36.1756,36.1424,36.1756,9200.0
2007-06-11 13:00:00,43.58,43.58,43.55,43.56,12000.0,36.1839,36.1839,36.159,36.1673,12000.0
2007-06-11 13:05:00,43.55,43.58,43.55,43.58,4100.0,36.159,36.1839,36.159,36.1839,4100.0
2007-06-11 13:10:00,43.58,43.6,43.56,43.56,24600.0,36.1839,36.2005,36.1673,36.1673,24600.0
2007-06-11 13:15:00,43.58,43.6,43.56,43.57,6000.0,36.1839,36.2005,36.1673,36.1756,6000.0
2007-06-11 13:20:00,43.57,43.59,43.57,43.59,4400.0,36.1756,36.1922,36.1756,36.1922,4400.0
2007-06-11 13:25:00,43.58,43.59,43.57,43.58,6400.0,36.1839,36.1922,36.1756,36.1839,6400.0
2007-06-11 13:30:00,43.58,43.6,43.56,43.57,15200.0,36.1839,36.2005,36.1673,36.1756,15200.0
2007-06-11 13:35:00,43.57,43.6,43.56,43.59,7300.0,36.1756,36.2005,36.1673,36.1922,7300.0
2007-06-11 13:40:00,43.6,43.6,43.57,43.58,11200.0,36.2005,36.2005,36.1756,36.1839,11200.0
2007-06-11 13:45:00,43.58,43.6,43.55,43.58,17900.0,36.1839,36.2005,36.159,36.1839,17900.0
2007-06-11 13:50:00,43.58,43.58,43.56,43.58,29200.0,36.1839,36.1839,36.1673,36.1839,29200.0
2007-06-11 13:55:00,43.58,43.6,43.5,43.52,43100.0,36.1839,36.2005,36.1175,36.1341,43100.0
2007-06-11 14:00:00,43.52,43.55,43.47,43.51,24900.0,36.1341,36.159,36.0926,36.1258,24900.0
2007-06-11 14:05:00,43.51,43.53,43.51,43.52,16800.0,36.1258,36.1424,36.1258,36.1341,16800.0
2007-06-11 14:10:00,43.52,43.54,43.5,43.5,19600.0,36.1341,36.1507,36.1175,36.1175,19600.0
2007-06-11 14:15:00,43.5,43.51,43.49,43.51,17800.0,36.1175,36.1258,36.1092,36.1258,17800.0
2007-06-11 14:20:00,43.52,43.55,43.51,43.54,10200.0,36.1341,36.159,36.1258,36.1507,10200.0
2007-06-11 14:25:00,43.54,43.54,43.49,43.5,8400.0,36.1507,36.1507,36.1092,36.1175,8400.0
2007-06-11 14:30:00,43.5,43.55,43.5,43.52,14100.0,36.1175,36.159,36.1175,36.1341,14100.0
2007-06-11 14:35:00,43.52,43.52,43.5,43.52,11300.0,36.1341,36.1341,36.1175,36.1341,11300.0
2007-06-11 14:40:00,43.51,43.52,43.5,43.51,12700.0,36.1258,36.1341,36.1175,36.1258,12700.0
2007-06-11 14:45:00,43.54,43.56,43.53,43.55,9900.0,36.1507,36.1673,36.1424,36.159,9900.0
2007-06-11 14:50:00,43.55,43.6,43.54,43.6,10200.0,36.159,36.2005,36.1507,36.2005,10200.0
2007-06-11 14:55:00,43.6,43.6,43.55,43.56,8400.0,36.2005,36.2005,36.159,36.1673,8400.0
2007-06-11 15:00:00,43.56,43.56,43.5,43.51,13700.0,36.1673,36.1673,36.1175,36.1258,13700.0
2007-06-11 15:05:00,43.51,43.55,43.51,43.52,10600.0,36.1258,36.159,36.1258,36.1341,10600.0
2007-06-11 15:10:00,43.51,43.53,43.5,43.52,10500.0,36.1258,36.1424,36.1175,36.1341,10500.0
2007-06-11 15:15:00,43.51,43.57,43.51,43.57,13400.0,36.1258,36.1756,36.1258,36.1756,13400.0
2007-06-11 15:20:00,43.56,43.56,43.5,43.5,33900.0,36.1673,36.1673,36.1175,36.1175,33900.0
2007-06-11 15:25:00,43.5,43.53,43.5,43.52,29800.0,36.1175,36.1424,36.1175,36.1341,29800.0
2007-06-11 15:30:00,43.51,43.53,43.51,43.51,13800.0,36.1258,36.1424,36.1258,36.1258,13800.0
2007-06-11 15:35:00,43.51,43.51,43.49,43.51,37700.0,36.1258,36.1258,36.1092,36.1258,37700.0
2007-06-11 15:40:00,43.52,43.52,43.5,43.51,24100.0,36.1341,36.1341,36.1175,36.1258,24100.0
2007-06-11 15:45:00,43.5,43.52,43.5,43.52,20700.0,36.1175,36.1341,36.1175,36.1341,20700.0
2007-06-11 15:50:00,43.52,43.53,43.5,43.5,49500.0,36.1341,36.1424,36.1175,36.1175,49500.0
2007-06-11 15:55:00,43.5,43.53,43.46,43.51,56000.0,36.1175,36.1424,36.0843,36.1258,56000.0
2007-06-12 09:30:00,43.47,43.47,43.1,43.12,20900.0,36.0926,36.0926,35.7854,35.802,20900.0
2007-06-12 09:35:00,43.12,43.45,43.11,43.38,16100.0,35.802,36.076,35.7937,36.0179,16100.0
2007-06-12 09:40:00,43.38,43.45,43.3,43.45,21000.0,36.0179,36.076,35.9515,36.076,21000.0
2007-06-12 09:45:00,43.4,43.45,43.24,43.27,23300.0,36.0345,36.076,35.9016,35.9266,23300.0
2007-06-12 09:50:00,43.28,43.31,43.21,43.27,19400.0,35.9349,35.9598,35.8767,35.9266,19400.0
2007-06-12 09:55:00,43.26,43.29,43.22,43.25,11800.0,35.9183,35.9432,35.885,35.9099,11800.0
2007-06-12 10:00:00,43.26,43.27,43.18,43.23,12300.0,35.9183,35.9266,35.8518,35.8933,12300.0
2007-06-12 10:05:00,43.23,43.28,43.22,43.28,11800.0,35.8933,35.9349,35.885,35.9349,11800.0
2007-06-12 10:10:00,43.27,43.32,43.23,43.25,8400.0,35.9266,35.9681,35.8933,35.9099,8400.0
2007-06-12 10:15:00,43.26,43.29,43.21,43.28,22900.0,35.9183,35.9432,35.8767,35.9349,22900.0
2007-06-12 10:20:00,43.28,43.28,43.21,43.24,13100.0,35.9349,35.9349,35.8767,35.9016,13100.0
2007-06-12 10:25:00,43.24,43.24,43.07,43.18,14700.0,35.9016,35.9016,35.7605,35.8518,14700.0
2007-06-12 10:30:00,43.2,43.27,43.2,43.23,16900.0,35.8684,35.9266,35.8684,35.8933,16900.0
2007-06-12 10:35:00,43.2,43.32,43.17,43.32,16400.0,35.8684,35.9681,35.8435,35.9681,16400.0
2007-06-12 10:40:00,43.33,43.34,43.25,43.25,13900.0,35.9764,35.9847,35.9099,35.9099,13900.0
2007-06-12 10:45:00,43.25,43.27,43.17,43.19,15800.0,35.9099,35.9266,35.8435,35.8601,15800.0
2007-06-12 10:50:00,43.19,43.22,43.15,43.17,13900.0,35.8601,35.885,35.8269,35.8435,13900.0
2007-06-12 10:55:00,43.15,43.21,43.14,43.15,10000.0,35.8269,35.8767,35.8186,35.8269,10000.0
2007-06-12 11:00:00,43.15,43.17,43.11,43.11,3900.0,35.8269,35.8435,35.7937,35.7937,3900.0
2007-06-12 11:05:00,43.12,43.15,43.11,43.14,61100.0,35.802,35.8269,35.7937,35.8186,61100.0
2007-06-12 11:10:00,43.15,43.18,43.14,43.15,49700.0,35.8269,35.8518,35.8186,35.8269,49700.0
2007-06-12 11:15:00,43.17,43.2,43.16,43.19,2700.0,35.8435,35.8684,35.8352,35.8601,2700.0
2007-06-12 11:20:00,43.19,43.21,43.18,43.21,6500.0,35.8601,35.8767,35.8518,35.8767,6500.0
2007-06-12 11:25:00,43.22,43.25,43.12,43.13,15500.0,35.885,35.9099,35.802,35.8103,15500.0
2007-06-12 11:30:00,43.14,43.2,43.14,43.19,9800.0,35.8186,35.8684,35.8186,35.8601,9800.0
2007-06-12 11:35:00,43.2,43.28,43.19,43.27,6000.0,35.8684,35.9349,35.8601,35.9266,6000.0
2007-06-12 11:40:00,43.28,43.33,43.27,43.32,5300.0,35.9349,35.9764,35.9266,35.9681,5300.0
2007-06-12 11:45:00,43.34,43.4,43.34,43.38,4900.0,35.9847,36.0345,35.9847,36.0179,4900.0
2007-06-12 11:50:00,43.38,43.42,43.35,43.42,10700.0,36.0179,36.0511,35.993,36.0511,10700.0
2007-06-12 11:55:00,43.42,43.5,43.42,43.47,11200.0,36.0511,36.1175,36.0511,36.0926,11200.0
2007-06-12 12:00:00,43.47,43.48,43.42,43.46,14500.0,36.0926,36.1009,36.0511,36.0843,14500.0
2007-06-12 12:05:00,43.46,43.49,43.46,43.48,12000.0,36.0843,36.1092,36.0843,36.1009,12000.0
2007-06-12 12:10:00,43.48,43.48,43.45,43.45,13000.0,36.1009,36.1009,36.076,36.076,13000.0
2007-06-12 12:15:00,43.45,43.46,43.42,43.45,6300.0,36.076,36.0843,36.0511,36.076,6300.0
2007-06-12 12:20:00,43.43,43.49,43.43,43.47,6400.0,36.0594,36.1092,36.0594,36.0926,6400.0
2007-06-12 12:25:00,43.47,43.49,43.47,43.47,7600.0,36.0926,36.1092,36.0926,36.0926,7600.0
2007-06-12 12:30:00,43.47,43.48,43.46,43.46,7400.0,36.0926,36.1009,36.0843,36.0843,7400.0
2007-06-12 12:35:00,43.47,43.47,43.46,43.47,3500.0,36.0926,36.0926,36.0843,36.0926,3500.0
2007-06-12 12:40:00,43.47,43.5,43.46,43.5,6300.0,36.0926,36.1175,36.0843,36.1175,6300.0
2007-06-12 12:45:00,43.49,43.53,43.49,43.51,10600.0,36.1092,36.1424,36.1092,36.1258,10600.0
2007-06-12 12:50:00,43.5,43.52,43.5,43.5,8000.0,36.1175,36.1341,36.1175,36.1175,8000.0
2007-06-12 12:55:00,43.5,43.52,43.48,43.5,22000.0,36.1175,36.1341,36.1009,36.1175,22000.0
2007-06-12 13:00:00,43.5,43.52,43.48,43.51,31200.0,36.1175,36.1341,36.1009,36.1258,31200.0
2007-06-12 13:05:00,43.5,43.5,43.46,43.48,9300.0,36.1175,36.1175,36.0843,36.1009,9300.0
2007-06-12 13:10:00,43.5,43.51,43.49,43.49,3500.0,36.1175,36.1258,36.1092,36.1092,3500.0
2007-06-12 13:15:00,43.49,43.53,43.46,43.51,24000.0,36.1092,36.1424,36.0843,36.1258,24000.0
2007-06-12 13:20:00,43.51,43.52,43.47,43.49,15500.0,36.1258,36.1341,36.0926,36.1092,15500.0
2007-06-12 13:25:00,43.49,43.49,43.44,43.45,4000.0,36.1092,36.1092,36.0677,36.076,4000.0
2007-06-12 13:30:00,43.45,43.51,43.44,43.51,14400.0,36.076,36.1258,36.0677,36.1258,14400.0
2007-06-12 13:35:00,43.51,43.51,43.47,43.5,10700.0,36.1258,36.1258,36.0926,36.1175,10700.0
2007-06-12 13:40:00,43.5,43.5,43.44,43.46,7800.0,36.1175,36.1175,36.0677,36.0843,7800.0
2007-06-12 13:45:00,43.47,43.54,43.47,43.51,19600.0,36.0926,36.1507,36.0926,36.1258,19600.0
2007-06-12 13:50:00,43.52,43.53,43.49,43.49,10500.0,36.1341,36.1424,36.1092,36.1092,10500.0
2007-06-12 13:55:00,43.49,43.51,43.49,43.5,41100.0,36.1092,36.1258,36.1092,36.1175,41100.0
2007-06-12 14:00:00,43.5,43.6,43.49,43.58,18400.0,36.1175,36.2005,36.1092,36.1839,18400.0
2007-06-12 14:05:00,43.58,43.61,43.56,43.56,11700.0,36.1839,36.2089,36.1673,36.1673,11700.0
2007-06-12 14:10:00,43.58,43.62,43.54,43.55,14200.0,36.1839,36.2172,36.1507,36.159,14200.0
2007-06-12 14:15:00,43.56,43.57,43.53,43.57,16000.0,36.1673,36.1756,36.1424,36.1756,16000.0
2007-06-12 14:20:00,43.54,43.55,43.5,43.52,15900.0,36.1507,36.159,36.1175,36.1341,15900.0
2007-06-12 14:25:00,43.51,43.55,43.5,43.55,17600.0,36.1258,36.159,36.1175,36.159,17600.0
2007-06-12 14:30:00,43.55,43.56,43.53,43.53,16500.0,36.159,36.1673,36.1424,36.1424,16500.0
2007-06-12 14:35:00,43.53,43.57,43.49,43.5,21500.0,36.1424,36.1756,36.1092,36.1175,21500.0
2007-06-12 14:40:00,43.5,43.51,43.44,43.48,15900.0,36.1175,36.1258,36.0677,36.1009,15900.0
2007-06-12 14:45:00,43.47,43.5,43.43,43.47,19200.0,36.0926,36.1175,36.0594,36.0926,19200.0
2007-06-12 14:50:00,43.47,43.55,43.45,43.55,13400.0,36.0926,36.159,36.076,36.159,13400.0
2007-06-12 14:55:00,43.55,43.56,43.5,43.54,15400.0,36.159,36.1673,36.1175,36.1507,15400.0
2007-06-12 15:00:00,43.55,43.58,43.5,43.51,32700.0,36.159,36.1839,36.1175,36.1258,32700.0
2007-06-12 15:05:00,43.5,43.5,43.38,43.46,27700.0,36.1175,36.1175,36.0179,36.0843,27700.0
2007-06-12 15:10:00,43.46,43.46,43.34,43.34,25500.0,36.0843,36.0843,35.9847,35.9847,25500.0
2007-06-12 15:15:00,43.35,43.36,43.29,43.34,22300.0,35.993,36.0013,35.9432,35.9847,22300.0
2007-06-12 15:20:00,43.34,43.36,43.3,43.3,31400.0,35.9847,36.0013,35.9515,35.9515,31400.0
2007-06-12 15:25:00,43.3,43.32,43.28,43.32,23100.0,35.9515,35.9681,35.9349,35.9681,23100.0
2007-06-12 15:30:00,43.32,43.37,43.29,43.35,23600.0,35.9681,36.0096,35.9432,35.993,23600.0
2007-06-12 15:35:00,43.35,43.41,43.31,43.38,28600.0,35.993,36.0428,35.9598,36.0179,28600.0
2007-06-12 15:40:00,43.39,43.39,43.36,43.39,37400.0,36.0262,36.0262,36.0013,36.0262,37400.0
2007-06-12 15:45:00,43.38,43.43,43.38,43.42,55100.0,36.0179,36.0594,36.0179,36.0511,55100.0
2007-06-12 15:50:00,43.42,43.44,43.36,43.36,31700.0,36.0511,36.0677,36.0013,36.0013,31700.0
2007-06-12 15:55:00,43.36,43.39,43.32,43.32,36700.0,36.0013,36.0262,35.9681,35.9681,36700.0
2007-06-13 09:30:00,43.48,43.49,43.36,43.36,23700.0,36.1009,36.1092,36.0013,36.0013,23700.0
2007-06-13 09:35:00,43.3,43.62,43.3,43.56,16500.0,35.9515,36.2172,35.9515,36.1673,16500.0
2007-06-13 09:40:00,43.55,43.57,43.43,43.49,25800.0,36.159,36.1756,36.0594,36.1092,25800.0
2007-06-13 09:45:00,43.49,43.5,43.42,43.46,17100.0,36.1092,36.1175,36.0511,36.0843,17100.0
2007-06-13 09:50:00,43.46,43.46,43.36,43.36,34700.0,36.0843,36.0843,36.0013,36.0013,34700.0
2007-06-13 09:55:00,43.34,43.38,43.29,43.36,16000.0,35.9847,36.0179,35.9432,36.0013,16000.0
2007-06-13 10:00:00,43.36,43.36,43.3,43.33,27400.0,36.0013,36.0013,35.9515,35.9764,27400.0
2007-06-13 10:05:00,43.32,43.38,43.31,43.34,32700.0,35.9681,36.0179,35.9598,35.9847,32700.0
2007-06-13 10:10:00,43.36,43.36,43.3,43.3,21700.0,36.0013,36.0013,35.9515,35.9515,21700.0
2007-06-13 10:15:00,43.29,43.39,43.28,43.39,32500.0,35.9432,36.0262,35.9349,36.0262,32500.0
2007-06-13 10:20:00,43.39,43.54,43.39,43.54,22000.0,36.0262,36.1507,36.0262,36.1507,22000.0
2007-06-13 10:25:00,43.55,43.57,43.47,43.54,14700.0,36.159,36.1756,36.0926,36.1507,14700.0
2007-06-13 10:30:00,43.54,43.6,43.53,43.59,16300.0,36.1507,36.2005,36.1424,36.1922,16300.0
2007-06-13 10:35:00,43.59,43.59,43.54,43.54,11900.0,36.1922,36.1922,36.1507,36.1507,11900.0
2007-06-13 10:40:00,43.54,43.66,43.54,43.61,23500.0,36.1507,36.2504,36.1507,36.2089,23500.0
2007-06-13 10:45:00,43.61,43.65,43.59,43.62,14600.0,36.2089,36.2421,36.1922,36.2172,14600.0
2007-06-13 10:50:00,43.64,43.66,43.6,43.62,12000.0,36.2338,36.2504,36.2005,36.2172,12000.0
2007-06-13 10:55:00,43.61,43.69,43.61,43.65,20100.0,36.2089,36.2753,36.2089,36.2421,20100.0
2007-06-13 11:00:00,43.66,43.77,43.62,43.76,21700.0,36.2504,36.3417,36.2172,36.3334,21700.0
2007-06-13 11:05:00,43.76,43.77,43.68,43.7,15300.0,36.3334,36.3417,36.267,36.2836,15300.0
2007-06-13 11:10:00,43.69,43.75,43.68,43.7,16300.0,36.2753,36.3251,36.267,36.2836,16300.0
2007-06-13 11:15:00,43.7,43.81,43.7,43.81,13100.0,36.2836,36.3749,36.2836,36.3749,13100.0
2007-06-13 11:20:00,43.8,43.81,43.67,43.67,14100.0,36.3666,36.3749,36.2587,36.2587,14100.0
2007-06-13 11:25:00,43.66,43.81,43.65,43.74,21100.0,36.2504,36.3749,36.2421,36.3168,21100.0
2007-06-13 11:30:00,43.74,43.79,43.73,43.79,21600.0,36.3168,36.3583,36.3085,36.3583,21600.0
2007-06-13 11:35:00,43.78,43.82,43.77,43.82,14800.0,36.35,36.3832,36.3417,36.3832,14800.0
2007-06-13 11:40:00,43.83,43.85,43.81,43.84,11000.0,36.3915,36.4081,36.3749,36.3998,11000.0
2007-06-13 11:45:00,43.84,43.86,43.81,43.85,16700.0,36.3998,36.4164,36.3749,36.4081,16700.0
2007-06-13 11:50:00,43.85,43.86,43.82,43.83,14400.0,36.4081,36.4164,36.3832,36.3915,14400.0
2007-06-13 11:55:00,43.83,43.86,43.78,43.79,18100.0,36.3915,36.4164,36.35,36.3583,18100.0
2007-06-13 12:00:00,43.79,43.85,43.77,43.83,20300.0,36.3583,36.4081,36.3417,36.3915,20300.0
2007-06-13 12:05:00,43.83,43.89,43.81,43.89,12200.0,36.3915,36.4413,36.3749,36.4413,12200.0
2007-06-13 12:10:00,43.9,43.93,43.89,43.92,15600.0,36.4496,36.4745,36.4413,36.4662,15600.0
2007-06-13 12:15:00,43.91,44.01,43.91,44.01,34100.0,36.4579,36.541,36.4579,36.541,34100.0
2007-06-13 12:20:00,44.01,44.01,43.96,43.96,29400.0,36.541,36.541,36.4995,36.4995,29400.0
2007-06-13 12:25:00,43.98,43.98,43.77,43.78,44900.0,36.5161,36.5161,36.3417,36.35,44900.0
2007-06-13 12:30:00,43.79,43.93,43.76,43.9,15800.0,36.3583,36.4745,36.3334,36.4496,15800.0
2007-06-13 12:35:00,43.9,43.92,43.87,43.89,20000.0,36.4496,36.4662,36.4247,36.4413,20000.0
2007-06-13 12:40:00,43.89,44.0,43.88,43.98,10600.0,36.4413,36.5327,36.433,36.5161,10600.0
2007-06-13 12:45:00,43.96,44.0,43.96,43.99,5700.0,36.4995,36.5327,36.4995,36.5244,5700.0
2007-06-13 12:50:00,43.99,44.0,43.98,43.99,20800.0,36.5244,36.5327,36.5161,36.5244,20800.0
2007-06-13 12:55:00,43.99,43.99,43.89,43.89,13500.0,36.5244,36.5244,36.4413,36.4413,13500.0
2007-06-13 13:00:00,43.9,43.92,43.83,43.85,16200.0,36.4496,36.4662,36.3915,36.4081,16200.0
2007-06-13 13:05:00,43.86,43.88,43.82,43.83,10900.0,36.4164,36.433,36.3832,36.3915,10900.0
2007-06-13 13:10:00,43.83,43.98,43.83,43.96,17000.0,36.3915,36.5161,36.3915,36.4995,17000.0
2007-06-13 13:15:00,43.94,43.94,43.88,43.93,11800.0,36.4828,36.4828,36.433,36.4745,11800.0
2007-06-13 13:20:00,43.94,43.96,43.93,43.95,12200.0,36.4828,36.4995,36.4745,36.4912,12200.0
2007-06-13 13:25:00,43.94,43.95,43.92,43.92,6400.0,36.4828,36.4912,36.4662,36.4662,6400.0
2007-06-13 13:30:00,43.91,43.92,43.89,43.92,12200.0,36.4579,36.4662,36.4413,36.4662,12200.0
2007-06-13 13:35:00,43.92,43.97,43.92,43.96,10100.0,36.4662,36.5078,36.4662,36.4995,10100.0
2007-06-13 13:40:00,43.97,43.97,43.92,43.94,23000.0,36.5078,36.5078,36.4662,36.4828,23000.0
2007-06-13 13:45:00,43.94,43.96,43.92,43.95,10500.0,36.4828,36.4995,36.4662,36.4912,10500.0
2007-06-13 13:50:00,43.96,43.96,43.93,43.93,5800.0,36.4995,36.4995,36.4745,36.4745,5800.0
2007-06-13 13:55:00,43.93,43.95,43.93,43.94,12700.0,36.4745,36.4912,36.4745,36.4828,12700.0
2007-06-13 14:00:00,43.94,44.01,43.94,43.98,42400.0,36.4828,36.541,36.4828,36.5161,42400.0
2007-06-13 14:05:00,43.99,43.99,43.98,43.98,21700.0,36.5244,36.5244,36.5161,36.5161,21700.0
2007-06-13 14:10:00,43.98,43.99,43.98,43.98,35300.0,36.5161,36.5244,36.5161,36.5161,35300.0
2007-06-13 14:15:00,43.98,43.99,43.97,43.98,33100.0,36.5161,36.5244,36.5078,36.5161,33100.0
2007-06-13 14:20:00,43.98,44.09,43.97,44.08,28400.0,36.5161,36.6074,36.5078,36.5991,28400.0
2007-06-13 14:25:00,44.07,44.1,44.05,44.08,29300.0,36.5908,36.6157,36.5742,36.5991,29300.0
2007-06-13 14:30:00,44.08,44.1,44.08,44.1,14900.0,36.5991,36.6157,36.5991,36.6157,14900.0
2007-06-13 14:35:00,44.1,44.23,44.09,44.21,20900.0,36.6157,36.7236,36.6074,36.707,20900.0
2007-06-13 14:40:00,44.2,44.23,44.17,44.22,19200.0,36.6987,36.7236,36.6738,36.7153,19200.0
2007-06-13 14:45:00,44.23,44.34,44.22,44.3,31700.0,36.7236,36.815,36.7153,36.7818,31700.0
2007-06-13 14:50:00,44.31,44.35,44.25,44.28,24700.0,36.7901,36.8233,36.7402,36.7651,24700.0
2007-06-13 14:55:00,44.29,44.3,44.23,44.29,13400.0,36.7734,36.7818,36.7236,36.7734,13400.0
2007-06-13 15:00:00,44.29,44.36,44.29,44.3,19500.0,36.7734,36.8316,36.7734,36.7818,19500.0
2007-06-13 15:05:00,44.31,44.31,44.2,44.24,15800.0,36.7901,36.7901,36.6987,36.7319,15800.0
2007-06-13 15:10:00,44.24,44.26,44.1,44.11,40800.0,36.7319,36.7485,36.6157,36.624,40800.0
2007-06-13 15:15:00,44.1,44.11,44.07,44.07,15400.0,36.6157,36.624,36.5908,36.5908,15400.0
2007-06-13 15:20:00,44.08,44.1,44.01,44.01,22700.0,36.5991,36.6157,36.541,36.541,22700.0
2007-06-13 15:25:00,44.02,44.06,44.01,44.03,16700.0,36.5493,36.5825,36.541,36.5576,16700.0
2007-06-13 15:30:00,44.04,44.08,44.03,44.08,10300.0,36.5659,36.5991,36.5576,36.5991,10300.0
2007-06-13 15:35:00,44.08,44.09,44.07,44.08,24900.0,36.5991,36.6074,36.5908,36.5991,24900.0
2007-06-13 15:40:00,44.08,44.11,44.07,44.1,32000.0,36.5991,36.624,36.5908,36.6157,32000.0
2007-06-13 15:45:00,44.1,44.15,44.09,44.14,24400.0,36.6157,36.6572,36.6074,36.6489,24400.0
2007-06-13 15:50:00,44.15,44.18,44.13,44.17,20500.0,36.6572,36.6821,36.6406,36.6738,20500.0
2007-06-13 15:55:00,44.17,44.25,44.1,44.15,34000.0,36.6738,36.7402,36.6157,36.6572,34000.0
2007-06-14 09:30:00,44.28,44.29,44.19,44.24,15700.0,36.7651,36.7734,36.6904,36.7319,15700.0
2007-06-14 09:35:00,44.27,44.45,44.27,44.43,10700.0,36.7568,36.9063,36.7568,36.8897,10700.0
2007-06-14 09:40:00,44.44,44.46,44.28,44.29,21900.0,36.898,36.9146,36.7651,36.7734,21900.0
2007-06-14 09:45:00,44.33,44.49,44.33,44.49,8100.0,36.8067,36.9395,36.8067,36.9395,8100.0
2007-06-14 09:50:00,44.49,44.52,44.47,44.49,21000.0,36.9395,36.9644,36.9229,36.9395,21000.0
2007-06-14 09:55:00,44.48,44.55,44.48,44.55,6300.0,36.9312,36.9893,36.9312,36.9893,6300.0
2007-06-14 10:00:00,44.53,44.53,44.46,44.48,30600.0,36.9727,36.9727,36.9146,36.9312,30600.0
2007-06-14 10:05:00,44.47,44.48,44.46,44.46,7100.0,36.9229,36.9312,36.9146,36.9146,7100.0
2007-06-14 10:10:00,44.47,44.48,44.45,44.48,9200.0,36.9229,36.9312,36.9063,36.9312,9200.0
2007-06-14 10:15:00,44.48,44.49,44.4,44.41,36700.0,36.9312,36.9395,36.8648,36.8731,36700.0
2007-06-14 10:20:00,44.41,44.44,44.4,44.42,17500.0,36.8731,36.898,36.8648,36.8814,17500.0
2007-06-14 10:25:00,44.42,44.45,44.41,44.44,4900.0,36.8814,36.9063,36.8731,36.898,4900.0
2007-06-14 10:30:00,44.42,44.5,44.42,44.46,12800.0,36.8814,36.9478,36.8814,36.9146,12800.0
2007-06-14 10:35:00,44.46,44.46,44.41,44.44,14800.0,36.9146,36.9146,36.8731,36.898,14800.0
2007-06-14 10:40:00,44.43,44.48,44.38,44.43,55800.0,36.8897,36.9312,36.8482,36.8897,55800.0
2007-06-14 10:45:00,44.41,44.43,44.33,44.37,32600.0,36.8731,36.8897,36.8067,36.8399,32600.0
2007-06-14 10:50:00,44.38,44.41,44.37,44.41,6900.0,36.8482,36.8731,36.8399,36.8731,6900.0
2007-06-14 10:55:00,44.4,44.43,44.36,44.37,32800.0,36.8648,36.8897,36.8316,36.8399,32800.0
2007-06-14 11:00:00,44.37,44.42,44.36,44.37,11500.0,36.8399,36.8814,36.8316,36.8399,11500.0
2007-06-14 11:05:00,44.37,44.4,44.37,44.38,6400.0,36.8399,36.8648,36.8399,36.8482,6400.0
2007-06-14 11:10:00,44.38,44.4,44.37,44.38,17700.0,36.8482,36.8648,36.8399,36.8482,17700.0
2007-06-14 11:15:00,44.37,44.38,44.31,44.36,33600.0,36.8399,36.8482,36.7901,36.8316,33600.0
2007-06-14 11:20:00,44.36,44.4,44.35,44.37,9000.0,36.8316,36.8648,36.8233,36.8399,9000.0
2007-06-14 11:25:00,44.37,44.39,44.37,44.38,3600.0,36.8399,36.8565,36.8399,36.8482,3600.0
2007-06-14 11:30:00,44.38,44.39,44.36,44.37,11400.0,36.8482,36.8565,36.8316,36.8399,11400.0
2007-06-14 11:35:00,44.37,44.37,44.34,44.34,12300.0,36.8399,36.8399,36.815,36.815,12300.0
2007-06-14 11:40:00,44.34,44.35,44.33,44.34,7000.0,36.815,36.8233,36.8067,36.815,7000.0
2007-06-14 11:45:00,44.33,44.36,44.31,44.31,5900.0,36.8067,36.8316,36.7901,36.7901,5900.0
2007-06-14 11:50:00,44.31,44.32,44.28,44.3,8200.0,36.7901,36.7984,36.7651,36.7818,8200.0
2007-06-14 11:55:00,44.31,44.34,44.3,44.3,3500.0,36.7901,36.815,36.7818,36.7818,3500.0
2007-06-14 12:00:00,44.3,44.35,44.3,44.33,5000.0,36.7818,36.8233,36.7818,36.8067,5000.0
2007-06-14 12:05:00,44.34,44.35,44.33,44.33,5100.0,36.815,36.8233,36.8067,36.8067,5100.0
2007-06-14 12:10:00,44.34,44.34,44.31,44.33,14200.0,36.815,36.815,36.7901,36.8067,14200.0
2007-06-14 12:15:00,44.32,44.33,44.31,44.32,3300.0,36.7984,36.8067,36.7901,36.7984,3300.0
2007-06-14 12:20:00,44.32,44.35,44.32,44.34,7800.0,36.7984,36.8233,36.7984,36.815,7800.0
2007-06-14 12:25:00,44.35,44.35,44.33,44.34,7500.0,36.8233,36.8233,36.8067,36.815,7500.0
2007-06-14 12:30:00,44.34,44.35,44.31,44.32,32300.0,36.815,36.8233,36.7901,36.7984,32300.0
2007-06-14 12:35:00,44.32,44.32,44.31,44.32,4400.0,36.7984,36.7984,36.7901,36.7984,4400.0
2007-06-14 12:40:00,44.32,44.32,44.31,44.32,3400.0,36.7984,36.7984,36.7901,36.7984,3400.0
2007-06-14 12:45:00,44.32,44.33,44.31,44.33,4800.0,36.7984,36.8067,36.7901,36.8067,4800.0
2007-06-14 12:50:00,44.33,44.34,44.33,44.34,2100.0,36.8067,36.815,36.8067,36.815,2100.0
2007-06-14 12:55:00,44.34,44.34,44.33,44.33,3000.0,36.815,36.815,36.8067,36.8067,3000.0
2007-06-14 13:00:00,44.33,44.34,44.33,44.34,1400.0,36.8067,36.815,36.8067,36.815,1400.0
2007-06-14 13:05:00,44.34,44.35,44.34,44.35,5100.0,36.815,36.8233,36.815,36.8233,5100.0
2007-06-14 13:10:00,44.34,44.36,44.34,44.36,6800.0,36.815,36.8316,36.815,36.8316,6800.0
2007-06-14 13:15:00,44.35,44.37,44.35,44.36,5700.0,36.8233,36.8399,36.8233,36.8316,5700.0
2007-06-14 13:20:00,44.36,44.36,44.34,44.34,5400.0,36.8316,36.8316,36.815,36.815,5400.0
2007-06-14 13:25:00,44.34,44.35,44.31,44.31,8500.0,36.815,36.8233,36.7901,36.7901,8500.0
2007-06-14 13:30:00,44.31,44.35,44.29,44.3,10100.0,36.7901,36.8233,36.7734,36.7818,10100.0
2007-06-14 13:35:00,44.29,44.35,44.28,44.34,5900.0,36.7734,36.8233,36.7651,36.815,5900.0
2007-06-14 13:40:00,44.35,44.36,44.34,44.36,2600.0,36.8233,36.8316,36.815,36.8316,2600.0
2007-06-14 13:45:00,44.35,44.38,44.34,44.38,5500.0,36.8233,36.8482,36.815,36.8482,5500.0
2007-06-14 13:50:00,44.37,44.39,44.36,44.38,8900.0,36.8399,36.8565,36.8316,36.8482,8900.0
2007-06-14 13:55:00,44.38,44.38,44.37,44.38,4600.0,36.8482,36.8482,36.8399,36.8482,4600.0
2007-06-14 14:00:00,44.39,44.39,44.36,44.38,9500.0,36.8565,36.8565,36.8316,36.8482,9500.0
2007-06-14 14:05:00,44.37,44.39,44.37,44.38,8800.0,36.8399,36.8565,36.8399,36.8482,8800.0
2007-06-14 14:10:00,44.38,44.39,44.38,44.39,5500.0,36.8482,36.8565,36.8482,36.8565,5500.0
2007-06-14 14:15:00,44.39,44.41,44.38,44.4,11900.0,36.8565,36.8731,36.8482,36.8648,11900.0
2007-06-14 14:20:00,44.4,44.41,44.4,44.41,7900.0,36.8648,36.8731,36.8648,36.8731,7900.0
2007-06-14 14:25:00,44.41,44.42,44.41,44.42,5500.0,36.8731,36.8814,36.8731,36.8814,5500.0
2007-06-14 14:30:00,44.42,44.43,44.41,44.42,8900.0,36.8814,36.8897,36.8731,36.8814,8900.0
2007-06-14 14:35:00,44.42,44.43,44.41,44.42,17700.0,36.8814,36.8897,36.8731,36.8814,17700.0
2007-06-14 14:40:00,44.41,44.43,44.41,44.42,6000.0,36.8731,36.8897,36.8731,36.8814,6000.0
2007-06-14 14:45:00,44.42,44.43,44.38,44.39,21100.0,36.8814,36.8897,36.8482,36.8565,21100.0
2007-06-14 14:50:00,44.39,44.4,44.37,44.37,8400.0,36.8565,36.8648,36.8399,36.8399,8400.0
2007-06-14 14:55:00,44.38,44.42,44.36,44.41,13400.0,36.8482,36.8814,36.8316,36.8731,13400.0
2007-06-14 15:00:00,44.41,44.42,44.41,44.42,5200.0,36.8731,36.8814,36.8731,36.8814,5200.0
2007-06-14 15:05:00,44.43,44.45,44.42,44.45,15000.0,36.8897,36.9063,36.8814,36.9063,15000.0
2007-06-14 15:10:00,44.45,44.47,44.44,44.46,14300.0,36.9063,36.9229,36.898,36.9146,14300.0
2007-06-14 15:15:00,44.45,44.46,44.44,44.44,9000.0,36.9063,36.9146,36.898,36.898,9000.0
2007-06-14 15:20:00,44.44,44.47,44.44,44.47,12800.0,36.898,36.9229,36.898,36.9229,12800.0
2007-06-14 15:25:00,44.47,44.47,44.46,44.46,11300.0,36.9229,36.9229,36.9146,36.9146,11300.0
2007-06-14 15:30:00,44.47,44.48,44.46,44.48,6800.0,36.9229,36.9312,36.9146,36.9312,6800.0
2007-06-14 15:35:00,44.47,44.5,44.47,44.5,27700.0,36.9229,36.9478,36.9229,36.9478,27700.0
2007-06-14 15:40:00,44.5,44.5,44.46,44.49,33700.0,36.9478,36.9478,36.9146,36.9395,33700.0
2007-06-14 15:45:00,44.49,44.5,44.46,44.49,24200.0,36.9395,36.9478,36.9146,36.9395,24200.0
2007-06-14 15:50:00,44.49,44.5,44.47,44.48,24400.0,36.9395,36.9478,36.9229,36.9312,24400.0
2007-06-14 15:55:00,44.48,44.53,44.43,44.46,31900.0,36.9312,36.9727,36.8897,36.9146,31900.0
2007-06-15 09:30:00,44.74,44.8,44.7,44.72,153500.0,37.1471,37.1969,37.1139,37.1305,153500.0
2007-06-15 09:35:00,44.72,44.77,44.72,44.74,5200.0,37.1305,37.172,37.1305,37.1471,5200.0
2007-06-15 09:40:00,44.71,44.73,44.61,44.73,7500.0,37.1222,37.1388,37.0391,37.1388,7500.0
2007-06-15 09:45:00,44.73,44.75,44.68,44.71,20800.0,37.1388,37.1554,37.0973,37.1222,20800.0
2007-06-15 09:50:00,44.71,44.71,44.62,44.62,10400.0,37.1222,37.1222,37.0474,37.0474,10400.0
2007-06-15 09:55:00,44.64,44.7,44.62,44.63,11500.0,37.064,37.1139,37.0474,37.0557,11500.0
2007-06-15 10:00:00,44.62,44.69,44.6,44.69,66400.0,37.0474,37.1056,37.0308,37.1056,66400.0
2007-06-15 10:05:00,44.71,44.88,44.67,44.68,39000.0,37.1222,37.2633,37.089,37.0973,39000.0
2007-06-15 10:10:00,44.69,44.75,44.62,44.62,69600.0,37.1056,37.1554,37.0474,37.0474,69600.0
2007-06-15 10:15:00,44.64,44.65,44.53,44.61,165300.0,37.064,37.0724,36.9727,37.0391,165300.0
2007-06-15 10:20:00,44.62,44.62,44.45,44.48,23800.0,37.0474,37.0474,36.9063,36.9312,23800.0
2007-06-15 10:25:00,44.49,44.54,44.47,44.5,16200.0,36.9395,36.981,36.9229,36.9478,16200.0
2007-06-15 10:30:00,44.49,44.6,44.49,44.54,11200.0,36.9395,37.0308,36.9395,36.981,11200.0
2007-06-15 10:35:00,44.54,44.58,44.49,44.5,64000.0,36.981,37.0142,36.9395,36.9478,64000.0
2007-06-15 10:40:00,44.51,44.55,44.5,44.54,5500.0,36.9561,36.9893,36.9478,36.981,5500.0
2007-06-15 10:45:00,44.54,44.57,44.53,44.57,19000.0,36.981,37.0059,36.9727,37.0059,19000.0
2007-06-15 10:50:00,44.57,44.58,44.52,44.53,11700.0,37.0059,37.0142,36.9644,36.9727,11700.0
2007-06-15 10:55:00,44.53,44.54,44.49,44.5,7900.0,36.9727,36.981,36.9395,36.9478,7900.0
2007-06-15 11:00:00,44.5,44.51,44.49,44.49,10900.0,36.9478,36.9561,36.9395,36.9395,10900.0
2007-06-15 11:05:00,44.48,44.5,44.47,44.47,10600.0,36.9312,36.9478,36.9229,36.9229,10600.0
2007-06-15 11:10:00,44.47,44.48,44.46,44.47,7100.0,36.9229,36.9312,36.9146,36.9229,7100.0
2007-06-15 11:15:00,44.47,44.48,44.45,44.45,9400.0,36.9229,36.9312,36.9063,36.9063,9400.0
2007-06-15 11:20:00,44.46,44.47,44.44,44.44,7700.0,36.9146,36.9229,36.898,36.898,7700.0
2007-06-15 11:25:00,44.44,44.45,44.41,44.42,4900.0,36.898,36.9063,36.8731,36.8814,4900.0
2007-06-15 11:30:00,44.42,44.43,44.41,44.43,8000.0,36.8814,36.8897,36.8731,36.8897,8000.0
2007-06-15 11:35:00,44.43,44.44,44.41,44.42,3900.0,36.8897,36.898,36.8731,36.8814,3900.0
2007-06-15 11:40:00,44.4,44.45,44.4,44.42,8900.0,36.8648,36.9063,36.8648,36.8814,8900.0
2007-06-15 11:45:00,44.42,44.47,44.4,44.47,5300.0,36.8814,36.9229,36.8648,36.9229,5300.0
2007-06-15 11:50:00,44.47,44.47,44.44,44.44,8400.0,36.9229,36.9229,36.898,36.898,8400.0
2007-06-15 11:55:00,44.46,44.46,44.42,44.42,5400.0,36.9146,36.9146,36.8814,36.8814,5400.0
2007-06-15 12:00:00,44.41,44.43,44.41,44.41,4600.0,36.8731,36.8897,36.8731,36.8731,4600.0
2007-06-15 12:05:00,44.43,44.47,44.42,44.44,8200.0,36.8897,36.9229,36.8814,36.898,8200.0
2007-06-15 12:10:00,44.45,44.45,44.38,44.4,8700.0,36.9063,36.9063,36.8482,36.8648,8700.0
2007-06-15 12:15:00,44.4,44.41,44.36,44.36,5900.0,36.8648,36.8731,36.8316,36.8316,5900.0
2007-06-15 12:20:00,44.36,44.37,44.36,44.36,5700.0,36.8316,36.8399,36.8316,36.8316,5700.0
2007-06-15 12:25:00,44.36,44.37,44.32,44.32,6200.0,36.8316,36.8399,36.7984,36.7984,6200.0
2007-06-15 12:30:00,44.32,44.33,44.31,44.33,3500.0,36.7984,36.8067,36.7901,36.8067,3500.0
2007-06-15 12:35:00,44.33,44.33,44.32,44.33,3100.0,36.8067,36.8067,36.7984,36.8067,3100.0
2007-06-15 12:40:00,44.33,44.33,44.32,44.32,8700.0,36.8067,36.8067,36.7984,36.7984,8700.0
2007-06-15 12:45:00,44.32,44.33,44.31,44.31,4400.0,36.7984,36.8067,36.7901,36.7901,4400.0
2007-06-15 12:50:00,44.31,44.32,44.24,44.26,7500.0,36.7901,36.7984,36.7319,36.7485,7500.0
2007-06-15 12:55:00,44.26,44.33,44.25,44.3,4900.0,36.7485,36.8067,36.7402,36.7818,4900.0
2007-06-15 13:00:00,44.29,44.3,44.25,44.27,6500.0,36.7734,36.7818,36.7402,36.7568,6500.0
2007-06-15 13:05:00,44.27,44.28,44.26,44.26,6300.0,36.7568,36.7651,36.7485,36.7485,6300.0
2007-06-15 13:10:00,44.25,44.28,44.25,44.28,4800.0,36.7402,36.7651,36.7402,36.7651,4800.0
2007-06-15 13:15:00,44.27,44.28,44.26,44.27,3700.0,36.7568,36.7651,36.7485,36.7568,3700.0
2007-06-15 13:20:00,44.27,44.28,44.25,44.27,502700.0,36.7568,36.7651,36.7402,36.7568,502700.0
2007-06-15 13:25:00,44.27,44.28,44.25,44.25,11300.0,36.7568,36.7651,36.7402,36.7402,11300.0
2007-06-15 13:30:00,44.25,44.26,44.23,44.23,5200.0,36.7402,36.7485,36.7236,36.7236,5200.0
2007-06-15 13:35:00,44.23,44.28,44.21,44.24,17700.0,36.7236,36.7651,36.707,36.7319,17700.0
2007-06-15 13:40:00,44.24,44.25,44.23,44.25,4100.0,36.7319,36.7402,36.7236,36.7402,4100.0
2007-06-15 13:45:00,44.23,44.25,44.23,44.24,9400.0,36.7236,36.7402,36.7236,36.7319,9400.0
2007-06-15 13:50:00,44.24,44.3,44.23,44.29,9800.0,36.7319,36.7818,36.7236,36.7734,9800.0
2007-06-15 13:55:00,44.29,44.29,44.27,44.27,8500.0,36.7734,36.7734,36.7568,36.7568,8500.0
2007-06-15 14:00:00,44.28,44.28,44.27,44.27,9700.0,36.7651,36.7651,36.7568,36.7568,9700.0
2007-06-15 14:05:00,44.27,44.28,44.23,44.24,19000.0,36.7568,36.7651,36.7236,36.7319,19000.0
2007-06-15 14:10:00,44.24,44.26,44.21,44.23,15200.0,36.7319,36.7485,36.707,36.7236,15200.0
2007-06-15 14:15:00,44.25,44.28,44.23,44.25,10900.0,36.7402,36.7651,36.7236,36.7402,10900.0
2007-06-15 14:20:00,44.26,44.26,44.24,44.24,6400.0,36.7485,36.7485,36.7319,36.7319,6400.0
2007-06-15 14:25:00,44.25,44.25,44.23,44.24,8200.0,36.7402,36.7402,36.7236,36.7319,8200.0
2007-06-15 14:30:00,44.24,44.26,44.23,44.25,9600.0,36.7319,36.7485,36.7236,36.7402,9600.0
2007-06-15 14:35:00,44.24,44.25,44.22,44.23,7300.0,36.7319,36.7402,36.7153,36.7236,7300.0
2007-06-15 14:40:00,44.23,44.25,44.22,44.24,9100.0,36.7236,36.7402,36.7153,36.7319,9100.0
2007-06-15 14:45:00,44.23,44.26,44.23,44.26,7400.0,36.7236,36.7485,36.7236,36.7485,7400.0
2007-06-15 14:50:00,44.26,44.27,44.25,44.25,10900.0,36.7485,36.7568,36.7402,36.7402,10900.0
2007-06-15 14:55:00,44.26,44.3,44.26,44.3,6300.0,36.7485,36.7818,36.7485,36.7818,6300.0
2007-06-15 15:00:00,44.3,44.3,44.28,44.29,9300.0,36.7818,36.7818,36.7651,36.7734,9300.0
2007-06-15 15:05:00,44.28,44.3,44.28,44.3,5000.0,36.7651,36.7818,36.7651,36.7818,5000.0
2007-06-15 15:10:00,44.3,44.3,44.28,44.29,16500.0,36.7818,36.7818,36.7651,36.7734,16500.0
2007-06-15 15:15:00,44.28,44.31,44.28,44.29,10600.0,36.7651,36.7901,36.7651,36.7734,10600.0
2007-06-15 15:20:00,44.29,44.29,44.27,44.29,6900.0,36.7734,36.7734,36.7568,36.7734,6900.0
2007-06-15 15:25:00,44.28,44.29,44.28,44.29,5400.0,36.7651,36.7734,36.7651,36.7734,5400.0
2007-06-15 15:30:00,44.29,44.3,44.26,44.28,23900.0,36.7734,36.7818,36.7485,36.7651,23900.0
2007-06-15 15:35:00,44.28,44.28,44.23,44.25,11200.0,36.7651,36.7651,36.7236,36.7402,11200.0
2007-06-15 15:40:00,44.25,44.29,44.21,44.24,34300.0,36.7402,36.7734,36.707,36.7319,34300.0
2007-06-15 15:45:00,44.25,44.26,44.24,44.25,7800.0,36.7402,36.7485,36.7319,36.7402,7800.0
2007-06-15 15:50:00,44.25,44.3,44.23,44.24,17000.0,36.7402,36.7818,36.7236,36.7319,17000.0
2007-06-15 15:55:00,44.24,44.26,44.18,44.21,23800.0,36.7319,36.7485,36.6821,36.707,23800.0
2007-06-18 09:30:00,44.11,44.21,44.07,44.18,20900.0,36.624,36.707,36.5908,36.6821,20900.0
2007-06-18 09:35:00,44.11,44.23,44.1,44.17,13300.0,36.624,36.7236,36.6157,36.6738,13300.0
2007-06-18 09:40:00,44.17,44.18,44.14,44.18,10500.0,36.6738,36.6821,36.6489,36.6821,10500.0
2007-06-18 09:45:00,44.21,44.21,44.16,44.16,14600.0,36.707,36.707,36.6655,36.6655,14600.0
2007-06-18 09:50:00,44.17,44.21,44.14,44.15,19000.0,36.6738,36.707,36.6489,36.6572,19000.0
2007-06-18 09:55:00,44.14,44.2,44.14,44.18,30100.0,36.6489,36.6987,36.6489,36.6821,30100.0
2007-06-18 10:00:00,44.19,44.19,44.02,44.02,17900.0,36.6904,36.6904,36.5493,36.5493,17900.0
2007-06-18 10:05:00,44.04,44.07,44.02,44.07,34000.0,36.5659,36.5908,36.5493,36.5908,34000.0
2007-06-18 10:10:00,44.07,44.07,44.01,44.03,9300.0,36.5908,36.5908,36.541,36.5576,9300.0
2007-06-18 10:15:00,44.03,44.04,43.99,43.99,7900.0,36.5576,36.5659,36.5244,36.5244,7900.0
2007-06-18 10:20:00,43.99,44.0,43.96,43.98,13900.0,36.5244,36.5327,36.4995,36.5161,13900.0
2007-06-18 10:25:00,43.99,43.99,43.94,43.94,13200.0,36.5244,36.5244,36.4828,36.4828,13200.0
2007-06-18 10:30:00,43.94,43.98,43.92,43.98,14800.0,36.4828,36.5161,36.4662,36.5161,14800.0
2007-06-18 10:35:00,43.98,44.03,43.97,44.01,30000.0,36.5161,36.5576,36.5078,36.541,30000.0
2007-06-18 10:40:00,44.0,44.08,44.0,44.08,33000.0,36.5327,36.5991,36.5327,36.5991,33000.0
2007-06-18 10:45:00,44.08,44.19,44.08,44.16,13100.0,36.5991,36.6904,36.5991,36.6655,13100.0
2007-06-18 10:50:00,44.18,44.29,44.18,44.28,13900.0,36.6821,36.7734,36.6821,36.7651,13900.0
2007-06-18 10:55:00,44.27,44.32,44.21,44.23,18200.0,36.7568,36.7984,36.707,36.7236,18200.0
2007-06-18 11:00:00,44.23,44.23,44.09,44.17,20300.0,36.7236,36.7236,36.6074,36.6738,20300.0
2007-06-18 11:05:00,44.17,44.24,44.16,44.24,6400.0,36.6738,36.7319,36.6655,36.7319,6400.0
2007-06-18 11:10:00,44.24,44.25,44.21,44.21,13600.0,36.7319,36.7402,36.707,36.707,13600.0
2007-06-18 11:15:00,44.22,44.29,44.21,44.27,12300.0,36.7153,36.7734,36.707,36.7568,12300.0
2007-06-18 11:20:00,44.29,44.33,44.28,44.3,9200.0,36.7734,36.8067,36.7651,36.7818,9200.0
2007-06-18 11:25:00,44.29,44.37,44.28,44.36,10600.0,36.7734,36.8399,36.7651,36.8316,10600.0
2007-06-18 11:30:00,44.36,44.36,44.31,44.32,4800.0,36.8316,36.8316,36.7901,36.7984,4800.0
2007-06-18 11:35:00,44.33,44.34,44.32,44.32,6000.0,36.8067,36.815,36.7984,36.7984,6000.0
2007-06-18 11:40:00,44.31,44.31,44.23,44.25,9500.0,36.7901,36.7901,36.7236,36.7402,9500.0
2007-06-18 11:45:00,44.26,44.26,44.2,44.2,2000.0,36.7485,36.7485,36.6987,36.6987,2000.0
2007-06-18 11:50:00,44.2,44.21,44.19,44.19,6000.0,36.6987,36.707,36.6904,36.6904,6000.0
2007-06-18 11:55:00,44.19,44.21,44.16,44.16,4000.0,36.6904,36.707,36.6655,36.6655,4000.0
2007-06-18 12:00:00,44.17,44.17,44.12,44.17,6500.0,36.6738,36.6738,36.6323,36.6738,6500.0
2007-06-18 12:05:00,44.17,44.17,44.15,44.17,5400.0,36.6738,36.6738,36.6572,36.6738,5400.0
2007-06-18 12:10:00,44.17,44.21,44.16,44.18,4200.0,36.6738,36.707,36.6655,36.6821,4200.0
2007-06-18 12:15:00,44.17,44.17,44.13,44.14,13000.0,36.6738,36.6738,36.6406,36.6489,13000.0
2007-06-18 12:20:00,44.14,44.15,44.11,44.11,6100.0,36.6489,36.6572,36.624,36.624,6100.0
2007-06-18 12:25:00,44.11,44.13,44.05,44.07,5400.0,36.624,36.6406,36.5742,36.5908,5400.0
2007-06-18 12:30:00,44.05,44.08,44.05,44.08,5200.0,36.5742,36.5991,36.5742,36.5991,5200.0
2007-06-18 12:35:00,44.09,44.14,44.09,44.13,5600.0,36.6074,36.6489,36.6074,36.6406,5600.0
2007-06-18 12:40:00,44.14,44.17,44.13,44.17,3700.0,36.6489,36.6738,36.6406,36.6738,3700.0
2007-06-18 12:45:00,44.17,44.18,44.16,44.18,3100.0,36.6738,36.6821,36.6655,36.6821,3100.0
2007-06-18 12:50:00,44.19,44.23,44.19,44.21,5400.0,36.6904,36.7236,36.6904,36.707,5400.0
2007-06-18 12:55:00,44.21,44.22,44.2,44.2,8400.0,36.707,36.7153,36.6987,36.6987,8400.0
2007-06-18 13:00:00,44.19,44.2,44.17,44.2,5000.0,36.6904,36.6987,36.6738,36.6987,5000.0
2007-06-18 13:05:00,44.2,44.25,44.19,44.25,6800.0,36.6987,36.7402,36.6904,36.7402,6800.0
2007-06-18 13:10:00,44.25,44.26,44.24,44.26,7700.0,36.7402,36.7485,36.7319,36.7485,7700.0
2007-06-18 13:15:00,44.27,44.29,44.27,44.28,4500.0,36.7568,36.7734,36.7568,36.7651,4500.0
2007-06-18 13:20:00,44.29,44.29,44.28,44.29,2000.0,36.7734,36.7734,36.7651,36.7734,2000.0
2007-06-18 13:25:00,44.28,44.29,44.28,44.28,2200.0,36.7651,36.7734,36.7651,36.7651,2200.0
2007-06-18 13:30:00,44.29,44.3,44.28,44.3,11500.0,36.7734,36.7818,36.7651,36.7818,11500.0
2007-06-18 13:35:00,44.3,44.3,44.23,44.23,9200.0,36.7818,36.7818,36.7236,36.7236,9200.0
2007-06-18 13:40:00,44.23,44.25,44.22,44.23,7000.0,36.7236,36.7402,36.7153,36.7236,7000.0
2007-06-18 13:45:00,44.23,44.23,44.21,44.22,2800.0,36.7236,36.7236,36.707,36.7153,2800.0
2007-06-18 13:50:00,44.23,44.23,44.18,44.18,5700.0,36.7236,36.7236,36.6821,36.6821,5700.0
2007-06-18 13:55:00,44.19,44.22,44.19,44.22,4500.0,36.6904,36.7153,36.6904,36.7153,4500.0
2007-06-18 14:00:00,44.22,44.23,44.21,44.23,6900.0,36.7153,36.7236,36.707,36.7236,6900.0
2007-06-18 14:05:00,44.23,44.23,44.17,44.21,9700.0,36.7236,36.7236,36.6738,36.707,9700.0
2007-06-18 14:10:00,44.23,44.25,44.23,44.25,8900.0,36.7236,36.7402,36.7236,36.7402,8900.0
2007-06-18 14:15:00,44.25,44.27,44.24,44.27,5100.0,36.7402,36.7568,36.7319,36.7568,5100.0
2007-06-18 14:20:00,44.28,44.29,44.26,44.26,9300.0,36.7651,36.7734,36.7485,36.7485,9300.0
2007-06-18 14:25:00,44.26,44.3,44.26,44.3,9500.0,36.7485,36.7818,36.7485,36.7818,9500.0
2007-06-18 14:30:00,44.3,44.3,44.27,44.28,10000.0,36.7818,36.7818,36.7568,36.7651,10000.0
2007-06-18 14:35:00,44.28,44.3,44.27,44.29,11800.0,36.7651,36.7818,36.7568,36.7734,11800.0
2007-06-18 14:40:00,44.29,44.32,44.27,44.28,14800.0,36.7734,36.7984,36.7568,36.7651,14800.0
2007-06-18 14:45:00,44.28,44.31,44.27,44.3,6500.0,36.7651,36.7901,36.7568,36.7818,6500.0
2007-06-18 14:50:00,44.3,44.31,44.28,44.29,10300.0,36.7818,36.7901,36.7651,36.7734,10300.0
2007-06-18 14:55:00,44.29,44.33,44.28,44.32,8100.0,36.7734,36.8067,36.7651,36.7984,8100.0
2007-06-18 15:00:00,44.33,44.36,44.32,44.36,10500.0,36.8067,36.8316,36.7984,36.8316,10500.0
2007-06-18 15:05:00,44.36,44.36,44.32,44.34,8400.0,36.8316,36.8316,36.7984,36.815,8400.0
2007-06-18 15:10:00,44.33,44.35,44.32,44.34,7100.0,36.8067,36.8233,36.7984,36.815,7100.0
2007-06-18 15:15:00,44.34,44.35,44.33,44.33,8400.0,36.815,36.8233,36.8067,36.8067,8400.0
2007-06-18 15:20:00,44.34,44.35,44.33,44.34,8200.0,36.815,36.8233,36.8067,36.815,8200.0
2007-06-18 15:25:00,44.34,44.34,44.32,44.33,12700.0,36.815,36.815,36.7984,36.8067,12700.0
2007-06-18 15:30:00,44.34,44.38,44.33,44.36,15600.0,36.815,36.8482,36.8067,36.8316,15600.0
2007-06-18 15:35:00,44.37,44.38,44.36,44.38,9300.0,36.8399,36.8482,36.8316,36.8482,9300.0
2007-06-18 15:40:00,44.37,44.38,44.31,44.31,29900.0,36.8399,36.8482,36.7901,36.7901,29900.0
2007-06-18 15:45:00,44.32,44.33,44.31,44.31,52600.0,36.7984,36.8067,36.7901,36.7901,52600.0
2007-06-18 15:50:00,44.31,44.32,44.25,44.29,17100.0,36.7901,36.7984,36.7402,36.7734,17100.0
2007-06-18 15:55:00,44.29,44.29,44.18,44.22,12600.0,36.7734,36.7734,36.6821,36.7153,12600.0
2007-06-19 09:30:00,44.19,44.25,44.17,44.25,9400.0,36.6904,36.7402,36.6738,36.7402,9400.0
2007-06-19 09:35:00,44.28,44.3,44.24,44.25,4100.0,36.7651,36.7818,36.7319,36.7402,4100.0
2007-06-19 09:40:00,44.29,44.37,44.27,44.37,2300.0,36.7734,36.8399,36.7568,36.8399,2300.0
2007-06-19 09:45:00,44.35,44.35,44.25,44.26,2400.0,36.8233,36.8233,36.7402,36.7485,2400.0
2007-06-19 09:50:00,44.25,44.28,44.18,44.19,16500.0,36.7402,36.7651,36.6821,36.6904,16500.0
2007-06-19 09:55:00,44.2,44.21,44.11,44.15,29200.0,36.6987,36.707,36.624,36.6572,29200.0
2007-06-19 10:00:00,44.14,44.17,44.13,44.14,16600.0,36.6489,36.6738,36.6406,36.6489,16600.0
2007-06-19 10:05:00,44.13,44.21,44.11,44.11,21300.0,36.6406,36.707,36.624,36.624,21300.0
2007-06-19 10:10:00,44.11,44.15,44.09,44.1,5600.0,36.624,36.6572,36.6074,36.6157,5600.0
2007-06-19 10:15:00,44.11,44.2,44.07,44.2,6600.0,36.624,36.6987,36.5908,36.6987,6600.0
2007-06-19 10:20:00,44.2,44.3,44.19,44.29,8100.0,36.6987,36.7818,36.6904,36.7734,8100.0
2007-06-19 10:25:00,44.29,44.35,44.25,44.35,7400.0,36.7734,36.8233,36.7402,36.8233,7400.0
2007-06-19 10:30:00,44.33,44.37,44.33,44.36,4200.0,36.8067,36.8399,36.8067,36.8316,4200.0
2007-06-19 10:35:00,44.36,44.37,44.31,44.31,5900.0,36.8316,36.8399,36.7901,36.7901,5900.0
2007-06-19 10:40:00,44.31,44.36,44.29,44.3,8000.0,36.7901,36.8316,36.7734,36.7818,8000.0
2007-06-19 10:45:00,44.3,44.31,44.29,44.3,7500.0,36.7818,36.7901,36.7734,36.7818,7500.0
2007-06-19 10:50:00,44.31,44.34,44.31,44.34,4800.0,36.7901,36.815,36.7901,36.815,4800.0
2007-06-19 10:55:00,44.33,44.37,44.26,44.28,13200.0,36.8067,36.8399,36.7485,36.7651,13200.0
2007-06-19 11:00:00,44.28,44.31,44.19,44.21,15400.0,36.7651,36.7901,36.6904,36.707,15400.0
2007-06-19 11:05:00,44.21,44.24,44.19,44.24,3300.0,36.707,36.7319,36.6904,36.7319,3300.0
2007-06-19 11:10:00,44.22,44.24,44.22,44.22,4000.0,36.7153,36.7319,36.7153,36.7153,4000.0
2007-06-19 11:15:00,44.23,44.23,44.21,44.22,4500.0,36.7236,36.7236,36.707,36.7153,4500.0
2007-06-19 11:20:00,44.22,44.24,44.22,44.22,5000.0,36.7153,36.7319,36.7153,36.7153,5000.0
2007-06-19 11:25:00,44.22,44.23,44.15,44.17,4000.0,36.7153,36.7236,36.6572,36.6738,4000.0
2007-06-19 11:30:00,44.15,44.17,44.14,44.14,5900.0,36.6572,36.6738,36.6489,36.6489,5900.0
2007-06-19 11:35:00,44.14,44.19,44.14,44.19,14200.0,36.6489,36.6904,36.6489,36.6904,14200.0
2007-06-19 11:40:00,44.18,44.2,44.18,44.2,2500.0,36.6821,36.6987,36.6821,36.6987,2500.0
2007-06-19 11:45:00,44.2,44.2,44.19,44.2,8600.0,36.6987,36.6987,36.6904,36.6987,8600.0
2007-06-19 11:50:00,44.2,44.21,44.19,44.2,8700.0,36.6987,36.707,36.6904,36.6987,8700.0
2007-06-19 11:55:00,44.2,44.2,44.19,44.2,3500.0,36.6987,36.6987,36.6904,36.6987,3500.0
2007-06-19 12:00:00,44.19,44.26,44.19,44.24,19200.0,36.6904,36.7485,36.6904,36.7319,19200.0
2007-06-19 12:05:00,44.25,44.29,44.25,44.28,4700.0,36.7402,36.7734,36.7402,36.7651,4700.0
2007-06-19 12:10:00,44.28,44.29,44.23,44.29,14900.0,36.7651,36.7734,36.7236,36.7734,14900.0
2007-06-19 12:15:00,44.28,44.28,44.21,44.23,22400.0,36.7651,36.7651,36.707,36.7236,22400.0
2007-06-19 12:20:00,44.23,44.23,44.22,44.23,2300.0,36.7236,36.7236,36.7153,36.7236,2300.0
2007-06-19 12:25:00,44.23,44.23,44.21,44.23,3500.0,36.7236,36.7236,36.707,36.7236,3500.0
2007-06-19 12:30:00,44.23,44.23,44.19,44.22,3900.0,36.7236,36.7236,36.6904,36.7153,3900.0
2007-06-19 12:35:00,44.22,44.23,44.21,44.23,3000.0,36.7153,36.7236,36.707,36.7236,3000.0
2007-06-19 12:40:00,44.24,44.26,44.24,44.25,4600.0,36.7319,36.7485,36.7319,36.7402,4600.0
2007-06-19 12:45:00,44.25,44.29,44.24,44.29,2400.0,36.7402,36.7734,36.7319,36.7734,2400.0
2007-06-19 12:50:00,44.28,44.32,44.28,44.3,4500.0,36.7651,36.7984,36.7651,36.7818,4500.0
2007-06-19 12:55:00,44.31,44.35,44.3,44.35,10400.0,36.7901,36.8233,36.7818,36.8233,10400.0
2007-06-19 13:00:00,44.33,44.35,44.25,44.26,6600.0,36.8067,36.8233,36.7402,36.7485,6600.0
2007-06-19 13:05:00,44.26,44.29,44.24,44.27,7800.0,36.7485,36.7734,36.7319,36.7568,7800.0
2007-06-19 13:10:00,44.28,44.29,44.27,44.29,1800.0,36.7651,36.7734,36.7568,36.7734,1800.0
2007-06-19 13:15:00,44.29,44.3,44.27,44.27,2500.0,36.7734,36.7818,36.7568,36.7568,2500.0
2007-06-19 13:20:00,44.26,44.3,44.24,44.27,53300.0,36.7485,36.7818,36.7319,36.7568,53300.0
2007-06-19 13:25:00,44.27,44.27,44.22,44.23,2100.0,36.7568,36.7568,36.7153,36.7236,2100.0
2007-06-19 13:30:00,44.23,44.25,43.91,44.15,65800.0,36.7236,36.7402,36.4579,36.6572,65800.0
2007-06-19 13:35:00,44.15,44.19,44.15,44.19,16800.0,36.6572,36.6904,36.6572,36.6904,16800.0
2007-06-19 13:40:00,44.2,44.23,44.19,44.23,4100.0,36.6987,36.7236,36.6904,36.7236,4100.0
2007-06-19 13:45:00,44.22,44.26,44.21,44.26,10100.0,36.7153,36.7485,36.707,36.7485,10100.0
2007-06-19 13:50:00,44.26,44.26,44.24,44.24,3600.0,36.7485,36.7485,36.7319,36.7319,3600.0
2007-06-19 13:55:00,44.25,44.27,44.25,44.27,2300.0,36.7402,36.7568,36.7402,36.7568,2300.0
2007-06-19 14:00:00,44.27,44.28,44.23,44.25,3800.0,36.7568,36.7651,36.7236,36.7402,3800.0
2007-06-19 14:05:00,44.24,44.25,44.23,44.25,3000.0,36.7319,36.7402,36.7236,36.7402,3000.0
2007-06-19 14:10:00,44.25,44.3,44.25,44.3,6900.0,36.7402,36.7818,36.7402,36.7818,6900.0
2007-06-19 14:15:00,44.3,44.3,44.29,44.29,3700.0,36.7818,36.7818,36.7734,36.7734,3700.0
2007-06-19 14:20:00,44.28,44.3,44.28,44.29,3700.0,36.7651,36.7818,36.7651,36.7734,3700.0
2007-06-19 14:25:00,44.29,44.3,44.28,44.29,2800.0,36.7734,36.7818,36.7651,36.7734,2800.0
2007-06-19 14:30:00,44.28,44.29,44.24,44.26,6400.0,36.7651,36.7734,36.7319,36.7485,6400.0
2007-06-19 14:35:00,44.27,44.3,44.25,44.28,6200.0,36.7568,36.7818,36.7402,36.7651,6200.0
2007-06-19 14:40:00,44.28,44.3,44.27,44.28,6800.0,36.7651,36.7818,36.7568,36.7651,6800.0
2007-06-19 14:45:00,44.27,44.28,44.26,44.26,2300.0,36.7568,36.7651,36.7485,36.7485,2300.0
2007-06-19 14:50:00,44.28,44.28,44.26,44.26,4300.0,36.7651,36.7651,36.7485,36.7485,4300.0
2007-06-19 14:55:00,44.26,44.31,44.26,44.3,4900.0,36.7485,36.7901,36.7485,36.7818,4900.0
2007-06-19 15:00:00,44.3,44.31,44.27,44.29,8900.0,36.7818,36.7901,36.7568,36.7734,8900.0
2007-06-19 15:05:00,44.27,44.38,44.26,44.37,14400.0,36.7568,36.8482,36.7485,36.8399,14400.0
2007-06-19 15:10:00,44.39,44.4,44.37,44.4,8700.0,36.8565,36.8648,36.8399,36.8648,8700.0
2007-06-19 15:15:00,44.4,44.41,44.39,44.41,7900.0,36.8648,36.8731,36.8565,36.8731,7900.0
2007-06-19 15:20:00,44.41,44.45,44.4,44.44,5600.0,36.8731,36.9063,36.8648,36.898,5600.0
2007-06-19 15:25:00,44.44,44.45,44.4,44.4,19600.0,36.898,36.9063,36.8648,36.8648,19600.0
2007-06-19 15:30:00,44.4,44.43,44.4,44.43,5700.0,36.8648,36.8897,36.8648,36.8897,5700.0
2007-06-19 15:35:00,44.42,44.45,44.41,44.45,12000.0,36.8814,36.9063,36.8731,36.9063,12000.0
2007-06-19 15:40:00,44.45,44.5,44.45,44.48,18900.0,36.9063,36.9478,36.9063,36.9312,18900.0
2007-06-19 15:45:00,44.48,44.49,44.47,44.47,7800.0,36.9312,36.9395,36.9229,36.9229,7800.0
2007-06-19 15:50:00,44.47,44.48,44.45,44.45,9900.0,36.9229,36.9312,36.9063,36.9063,9900.0
2007-06-19 15:55:00,44.45,44.46,44.4,44.43,10900.0,36.9063,36.9146,36.8648,36.8897,10900.0
2007-06-20 09:30:00,44.5,44.5,44.1,44.21,20200.0,36.9478,36.9478,36.6157,36.707,20200.0
2007-06-20 09:35:00,44.23,44.38,44.2,44.34,9300.0,36.7236,36.8482,36.6987,36.815,9300.0
2007-06-20 09:40:00,44.34,44.48,44.32,44.38,14500.0,36.815,36.9312,36.7984,36.8482,14500.0
2007-06-20 09:45:00,44.39,44.5,44.33,44.36,13800.0,36.8565,36.9478,36.8067,36.8316,13800.0
2007-06-20 09:50:00,44.39,44.48,44.36,44.47,11500.0,36.8565,36.9312,36.8316,36.9229,11500.0
2007-06-20 09:55:00,44.48,44.52,44.44,44.44,17100.0,36.9312,36.9644,36.898,36.898,17100.0
2007-06-20 10:00:00,44.44,44.44,44.31,44.34,18000.0,36.898,36.898,36.7901,36.815,18000.0
2007-06-20 10:05:00,44.36,44.44,44.34,44.4,19000.0,36.8316,36.898,36.815,36.8648,19000.0
2007-06-20 10:10:00,44.4,44.41,44.29,44.33,12900.0,36.8648,36.8731,36.7734,36.8067,12900.0
2007-06-20 10:15:00,44.32,44.32,44.21,44.25,10500.0,36.7984,36.7984,36.707,36.7402,10500.0
2007-06-20 10:20:00,44.25,44.29,44.17,44.29,19200.0,36.7402,36.7734,36.6738,36.7734,19200.0
2007-06-20 10:25:00,44.29,44.34,44.24,44.32,14900.0,36.7734,36.815,36.7319,36.7984,14900.0
2007-06-20 10:30:00,44.32,44.44,44.31,44.44,42400.0,36.7984,36.898,36.7901,36.898,42400.0
2007-06-20 10:35:00,44.44,44.45,44.43,44.44,3800.0,36.898,36.9063,36.8897,36.898,3800.0
2007-06-20 10:40:00,44.44,44.46,44.44,44.45,9700.0,36.898,36.9146,36.898,36.9063,9700.0
2007-06-20 10:45:00,44.45,44.46,44.4,44.42,19700.0,36.9063,36.9146,36.8648,36.8814,19700.0
2007-06-20 10:50:00,44.44,44.44,44.42,44.43,11700.0,36.898,36.898,36.8814,36.8897,11700.0
2007-06-20 10:55:00,44.43,44.46,44.41,44.43,12700.0,36.8897,36.9146,36.8731,36.8897,12700.0
2007-06-20 11:00:00,44.43,44.44,44.41,44.43,11200.0,36.8897,36.898,36.8731,36.8897,11200.0
2007-06-20 11:05:00,44.43,44.43,44.39,44.42,11200.0,36.8897,36.8897,36.8565,36.8814,11200.0
2007-06-20 11:10:00,44.43,44.43,44.36,44.43,18300.0,36.8897,36.8897,36.8316,36.8897,18300.0
2007-06-20 11:15:00,44.42,44.44,44.4,44.44,11200.0,36.8814,36.898,36.8648,36.898,11200.0
2007-06-20 11:20:00,44.45,44.46,44.45,44.46,5800.0,36.9063,36.9146,36.9063,36.9146,5800.0
2007-06-20 11:25:00,44.46,44.51,44.46,44.49,9400.0,36.9146,36.9561,36.9146,36.9395,9400.0
2007-06-20 11:30:00,44.49,44.5,44.46,44.46,3800.0,36.9395,36.9478,36.9146,36.9146,3800.0
2007-06-20 11:35:00,44.46,44.48,44.41,44.44,21600.0,36.9146,36.9312,36.8731,36.898,21600.0
2007-06-20 11:40:00,44.42,44.43,44.38,44.41,11300.0,36.8814,36.8897,36.8482,36.8731,11300.0
2007-06-20 11:45:00,44.41,44.5,44.41,44.5,11900.0,36.8731,36.9478,36.8731,36.9478,11900.0
2007-06-20 11:50:00,44.5,44.51,44.5,44.51,4900.0,36.9478,36.9561,36.9478,36.9561,4900.0
2007-06-20 11:55:00,44.51,44.51,44.44,44.45,20800.0,36.9561,36.9561,36.898,36.9063,20800.0
2007-06-20 12:00:00,44.45,44.5,44.44,44.47,35600.0,36.9063,36.9478,36.898,36.9229,35600.0
2007-06-20 12:05:00,44.47,44.49,44.43,44.47,11900.0,36.9229,36.9395,36.8897,36.9229,11900.0
2007-06-20 12:10:00,44.46,44.51,44.43,44.51,8700.0,36.9146,36.9561,36.8897,36.9561,8700.0
2007-06-20 12:15:00,44.52,44.54,44.52,44.53,2800.0,36.9644,36.981,36.9644,36.9727,2800.0
2007-06-20 12:20:00,44.53,44.53,44.51,44.51,3900.0,36.9727,36.9727,36.9561,36.9561,3900.0
2007-06-20 12:25:00,44.52,44.52,44.5,44.51,3600.0,36.9644,36.9644,36.9478,36.9561,3600.0
2007-06-20 12:30:00,44.51,44.52,44.49,44.51,8000.0,36.9561,36.9644,36.9395,36.9561,8000.0
2007-06-20 12:35:00,44.51,44.52,44.46,44.46,13800.0,36.9561,36.9644,36.9146,36.9146,13800.0
2007-06-20 12:40:00,44.45,44.46,44.39,44.39,5700.0,36.9063,36.9146,36.8565,36.8565,5700.0
2007-06-20 12:45:00,44.41,44.41,44.34,44.35,17100.0,36.8731,36.8731,36.815,36.8233,17100.0
2007-06-20 12:50:00,44.37,44.39,44.36,44.39,5900.0,36.8399,36.8565,36.8316,36.8565,5900.0
2007-06-20 12:55:00,44.38,44.38,44.35,44.35,5000.0,36.8482,36.8482,36.8233,36.8233,5000.0
2007-06-20 13:00:00,44.37,44.38,44.36,44.37,4900.0,36.8399,36.8482,36.8316,36.8399,4900.0
2007-06-20 13:05:00,44.36,44.36,44.34,44.34,9400.0,36.8316,36.8316,36.815,36.815,9400.0
2007-06-20 13:10:00,44.34,44.36,44.31,44.32,15100.0,36.815,36.8316,36.7901,36.7984,15100.0
2007-06-20 13:15:00,44.33,44.36,44.33,44.34,3600.0,36.8067,36.8316,36.8067,36.815,3600.0
2007-06-20 13:20:00,44.33,44.34,44.23,44.27,10900.0,36.8067,36.815,36.7236,36.7568,10900.0
2007-06-20 13:25:00,44.26,44.26,44.25,44.26,2600.0,36.7485,36.7485,36.7402,36.7485,2600.0
2007-06-20 13:30:00,44.26,44.29,44.26,44.29,6900.0,36.7485,36.7734,36.7485,36.7734,6900.0
2007-06-20 13:35:00,44.28,44.29,44.26,44.26,3400.0,36.7651,36.7734,36.7485,36.7485,3400.0
2007-06-20 13:40:00,44.25,44.28,44.25,44.27,14100.0,36.7402,36.7651,36.7402,36.7568,14100.0
2007-06-20 13:45:00,44.27,44.28,44.25,44.28,5200.0,36.7568,36.7651,36.7402,36.7651,5200.0
2007-06-20 13:50:00,44.28,44.29,44.28,44.28,4000.0,36.7651,36.7734,36.7651,36.7651,4000.0
2007-06-20 13:55:00,44.28,44.33,44.27,44.33,10900.0,36.7651,36.8067,36.7568,36.8067,10900.0
2007-06-20 14:00:00,44.33,44.34,44.32,44.33,12300.0,36.8067,36.815,36.7984,36.8067,12300.0
2007-06-20 14:05:00,44.33,44.38,44.32,44.38,6600.0,36.8067,36.8482,36.7984,36.8482,6600.0
2007-06-20 14:10:00,44.39,44.4,44.35,44.36,6700.0,36.8565,36.8648,36.8233,36.8316,6700.0
2007-06-20 14:15:00,44.35,44.37,44.3,44.3,9400.0,36.8233,36.8399,36.7818,36.7818,9400.0
2007-06-20 14:20:00,44.31,44.31,44.23,44.28,21100.0,36.7901,36.7901,36.7236,36.7651,21100.0
2007-06-20 14:25:00,44.27,44.27,44.21,44.25,19200.0,36.7568,36.7568,36.707,36.7402,19200.0
2007-06-20 14:30:00,44.25,44.28,44.25,44.26,11000.0,36.7402,36.7651,36.7402,36.7485,11000.0
2007-06-20 14:35:00,44.26,44.26,44.18,44.22,25500.0,36.7485,36.7485,36.6821,36.7153,25500.0
2007-06-20 14:40:00,44.22,44.27,44.21,44.25,12700.0,36.7153,36.7568,36.707,36.7402,12700.0
2007-06-20 14:45:00,44.24,44.3,44.24,44.28,6500.0,36.7319,36.7818,36.7319,36.7651,6500.0
2007-06-20 14:50:00,44.27,44.29,44.26,44.27,6000.0,36.7568,36.7734,36.7485,36.7568,6000.0
2007-06-20 14:55:00,44.28,44.3,44.26,44.3,8600.0,36.7651,36.7818,36.7485,36.7818,8600.0
2007-06-20 15:00:00,44.3,44.3,44.2,44.22,18900.0,36.7818,36.7818,36.6987,36.7153,18900.0
2007-06-20 15:05:00,44.22,44.27,44.2,44.26,5200.0,36.7153,36.7568,36.6987,36.7485,5200.0
2007-06-20 15:10:00,44.26,44.27,44.23,44.23,7200.0,36.7485,36.7568,36.7236,36.7236,7200.0
2007-06-20 15:15:00,44.24,44.28,44.23,44.27,4700.0,36.7319,36.7651,36.7236,36.7568,4700.0
2007-06-20 15:20:00,44.26,44.26,44.19,44.19,15300.0,36.7485,36.7485,36.6904,36.6904,15300.0
2007-06-20 15:25:00,44.19,44.23,44.19,44.2,14100.0,36.6904,36.7236,36.6904,36.6987,14100.0
2007-06-20 15:30:00,44.2,44.21,44.13,44.14,23200.0,36.6987,36.707,36.6406,36.6489,23200.0
2007-06-20 15:35:00,44.13,44.14,44.04,44.06,16600.0,36.6406,36.6489,36.5659,36.5825,16600.0
2007-06-20 15:40:00,44.07,44.07,44.04,44.05,11900.0,36.5908,36.5908,36.5659,36.5742,11900.0
2007-06-20 15:45:00,44.06,44.08,44.0,44.0,27200.0,36.5825,36.5991,36.5327,36.5327,27200.0
2007-06-20 15:50:00,44.0,44.0,43.92,43.93,22400.0,36.5327,36.5327,36.4662,36.4745,22400.0
2007-06-20 15:55:00,43.92,43.94,43.85,43.87,21800.0,36.4662,36.4828,36.4081,36.4247,21800.0
2007-06-21 09:30:00,43.74,43.85,43.57,43.58,13000.0,36.3168,36.4081,36.1756,36.1839,13000.0
2007-06-21 09:35:00,43.58,43.82,43.58,43.63,8000.0,36.1839,36.3832,36.1839,36.2255,8000.0
2007-06-21 09:40:00,43.65,43.66,43.56,43.58,8900.0,36.2421,36.2504,36.1673,36.1839,8900.0
2007-06-21 09:45:00,43.59,43.67,43.59,43.65,5500.0,36.1922,36.2587,36.1922,36.2421,5500.0
2007-06-21 09:50:00,43.64,43.69,43.63,43.67,6300.0,36.2338,36.2753,36.2255,36.2587,6300.0
2007-06-21 09:55:00,43.66,43.67,43.51,43.55,9500.0,36.2504,36.2587,36.1258,36.159,9500.0
2007-06-21 10:00:00,43.56,43.59,43.48,43.56,12300.0,36.1673,36.1922,36.1009,36.1673,12300.0
2007-06-21 10:05:00,43.54,43.61,43.53,43.59,8500.0,36.1507,36.2089,36.1424,36.1922,8500.0
2007-06-21 10:10:00,43.62,43.65,43.61,43.63,7700.0,36.2172,36.2421,36.2089,36.2255,7700.0
2007-06-21 10:15:00,43.62,43.82,43.62,43.8,9400.0,36.2172,36.3832,36.2172,36.3666,9400.0
2007-06-21 10:20:00,43.82,43.94,43.77,43.89,21800.0,36.3832,36.4828,36.3417,36.4413,21800.0
2007-06-21 10:25:00,43.87,43.95,43.85,43.89,6200.0,36.4247,36.4912,36.4081,36.4413,6200.0
2007-06-21 10:30:00,43.89,43.9,43.81,43.82,7600.0,36.4413,36.4496,36.3749,36.3832,7600.0
2007-06-21 10:35:00,43.82,43.89,43.81,43.83,24100.0,36.3832,36.4413,36.3749,36.3915,24100.0
2007-06-21 10:40:00,43.84,43.86,43.77,43.77,23600.0,36.3998,36.4164,36.3417,36.3417,23600.0
2007-06-21 10:45:00,43.77,43.85,43.75,43.8,11400.0,36.3417,36.4081,36.3251,36.3666,11400.0
2007-06-21 10:50:00,43.8,43.82,43.74,43.76,21000.0,36.3666,36.3832,36.3168,36.3334,21000.0
2007-06-21 10:55:00,43.78,43.83,43.75,43.76,7200.0,36.35,36.3915,36.3251,36.3334,7200.0
2007-06-21 11:00:00,43.76,43.78,43.75,43.77,5200.0,36.3334,36.35,36.3251,36.3417,5200.0
2007-06-21 11:05:00,43.77,43.77,43.69,43.69,7900.0,36.3417,36.3417,36.2753,36.2753,7900.0
2007-06-21 11:10:00,43.69,43.69,43.61,43.62,14000.0,36.2753,36.2753,36.2089,36.2172,14000.0
2007-06-21 11:15:00,43.62,43.69,43.62,43.69,5600.0,36.2172,36.2753,36.2172,36.2753,5600.0
2007-06-21 11:20:00,43.69,43.73,43.69,43.73,2300.0,36.2753,36.3085,36.2753,36.3085,2300.0
2007-06-21 11:25:00,43.73,43.74,43.68,43.7,12100.0,36.3085,36.3168,36.267,36.2836,12100.0
2007-06-21 11:30:00,43.7,43.75,43.68,43.74,4400.0,36.2836,36.3251,36.267,36.3168,4400.0
2007-06-21 11:35:00,43.75,43.79,43.73,43.77,10800.0,36.3251,36.3583,36.3085,36.3417,10800.0
2007-06-21 11:40:00,43.78,43.8,43.77,43.8,12800.0,36.35,36.3666,36.3417,36.3666,12800.0
2007-06-21 11:45:00,43.79,43.8,43.76,43.77,10600.0,36.3583,36.3666,36.3334,36.3417,10600.0
2007-06-21 11:50:00,43.78,43.8,43.76,43.78,19800.0,36.35,36.3666,36.3334,36.35,19800.0
2007-06-21 11:55:00,43.77,43.82,43.77,43.82,16200.0,36.3417,36.3832,36.3417,36.3832,16200.0
2007-06-21 12:00:00,43.83,43.91,43.83,43.9,16900.0,36.3915,36.4579,36.3915,36.4496,16900.0
2007-06-21 12:05:00,43.91,43.93,43.9,43.9,3300.0,36.4579,36.4745,36.4496,36.4496,3300.0
2007-06-21 12:10:00,43.9,43.93,43.88,43.89,5500.0,36.4496,36.4745,36.433,36.4413,5500.0
2007-06-21 12:15:00,43.87,43.87,43.85,43.85,3900.0,36.4247,36.4247,36.4081,36.4081,3900.0
2007-06-21 12:20:00,43.85,43.88,43.84,43.86,5700.0,36.4081,36.433,36.3998,36.4164,5700.0
2007-06-21 12:25:00,43.86,43.9,43.85,43.89,5400.0,36.4164,36.4496,36.4081,36.4413,5400.0
2007-06-21 12:30:00,43.89,43.9,43.83,43.83,4000.0,36.4413,36.4496,36.3915,36.3915,4000.0
2007-06-21 12:35:00,43.83,43.87,43.79,43.87,6100.0,36.3915,36.4247,36.3583,36.4247,6100.0
2007-06-21 12:40:00,43.87,43.92,43.84,43.92,5600.0,36.4247,36.4662,36.3998,36.4662,5600.0
2007-06-21 12:45:00,43.92,43.92,43.9,43.92,5200.0,36.4662,36.4662,36.4496,36.4662,5200.0
2007-06-21 12:50:00,43.92,43.93,43.88,43.88,3700.0,36.4662,36.4745,36.433,36.433,3700.0
2007-06-21 12:55:00,43.86,43.88,43.84,43.84,2800.0,36.4164,36.433,36.3998,36.3998,2800.0
2007-06-21 13:00:00,43.85,43.89,43.85,43.88,2700.0,36.4081,36.4413,36.4081,36.433,2700.0
2007-06-21 13:05:00,43.88,43.97,43.88,43.97,6700.0,36.433,36.5078,36.433,36.5078,6700.0
2007-06-21 13:10:00,43.98,43.99,43.95,43.96,2600.0,36.5161,36.5244,36.4912,36.4995,2600.0
2007-06-21 13:15:00,43.98,44.01,43.98,44.0,8800.0,36.5161,36.541,36.5161,36.5327,8800.0
2007-06-21 13:20:00,44.01,44.01,43.95,43.97,4700.0,36.541,36.541,36.4912,36.5078,4700.0
2007-06-21 13:25:00,43.96,44.01,43.96,44.01,7300.0,36.4995,36.541,36.4995,36.541,7300.0
2007-06-21 13:30:00,44.01,44.05,43.99,44.0,23800.0,36.541,36.5742,36.5244,36.5327,23800.0
2007-06-21 13:35:00,44.01,44.1,44.01,44.08,14400.0,36.541,36.6157,36.541,36.5991,14400.0
2007-06-21 13:40:00,44.09,44.12,44.09,44.12,4200.0,36.6074,36.6323,36.6074,36.6323,4200.0
2007-06-21 13:45:00,44.12,44.14,44.11,44.11,5200.0,36.6323,36.6489,36.624,36.624,5200.0
2007-06-21 13:50:00,44.11,44.12,44.09,44.11,6300.0,36.624,36.6323,36.6074,36.624,6300.0
2007-06-21 13:55:00,44.11,44.14,44.1,44.14,8600.0,36.624,36.6489,36.6157,36.6489,8600.0
2007-06-21 14:00:00,44.14,44.15,44.11,44.14,21400.0,36.6489,36.6572,36.624,36.6489,21400.0
2007-06-21 14:05:00,44.13,44.16,44.11,44.16,39100.0,36.6406,36.6655,36.624,36.6655,39100.0
2007-06-21 14:10:00,44.15,44.16,44.14,44.15,7900.0,36.6572,36.6655,36.6489,36.6572,7900.0
2007-06-21 14:15:00,44.16,44.19,44.15,44.18,5000.0,36.6655,36.6904,36.6572,36.6821,5000.0
2007-06-21 14:20:00,44.19,44.19,44.16,44.16,8200.0,36.6904,36.6904,36.6655,36.6655,8200.0
2007-06-21 14:25:00,44.17,44.17,44.14,44.15,7400.0,36.6738,36.6738,36.6489,36.6572,7400.0
2007-06-21 14:30:00,44.16,44.16,44.11,44.11,14300.0,36.6655,36.6655,36.624,36.624,14300.0
2007-06-21 14:35:00,44.11,44.13,44.08,44.08,13400.0,36.624,36.6406,36.5991,36.5991,13400.0
2007-06-21 14:40:00,44.1,44.16,44.1,44.15,9600.0,36.6157,36.6655,36.6157,36.6572,9600.0
2007-06-21 14:45:00,44.15,44.16,44.1,44.11,9000.0,36.6572,36.6655,36.6157,36.624,9000.0
2007-06-21 14:50:00,44.1,44.18,44.1,44.14,7200.0,36.6157,36.6821,36.6157,36.6489,7200.0
2007-06-21 14:55:00,44.14,44.19,44.14,44.17,5500.0,36.6489,36.6904,36.6489,36.6738,5500.0
2007-06-21 15:00:00,44.17,44.21,44.16,44.21,11800.0,36.6738,36.707,36.6655,36.707,11800.0
2007-06-21 15:05:00,44.2,44.2,44.14,44.15,4700.0,36.6987,36.6987,36.6489,36.6572,4700.0
2007-06-21 15:10:00,44.16,44.17,44.12,44.13,9300.0,36.6655,36.6738,36.6323,36.6406,9300.0
2007-06-21 15:15:00,44.14,44.2,44.14,44.19,4900.0,36.6489,36.6987,36.6489,36.6904,4900.0
2007-06-21 15:20:00,44.19,44.2,44.17,44.18,5700.0,36.6904,36.6987,36.6738,36.6821,5700.0
2007-06-21 15:25:00,44.18,44.22,44.18,44.21,8200.0,36.6821,36.7153,36.6821,36.707,8200.0
2007-06-21 15:30:00,44.21,44.23,44.2,44.21,15000.0,36.707,36.7236,36.6987,36.707,15000.0
2007-06-21 15:35:00,44.21,44.23,44.21,44.22,13200.0,36.707,36.7236,36.707,36.7153,13200.0
2007-06-21 15:40:00,44.23,44.24,44.19,44.19,17300.0,36.7236,36.7319,36.6904,36.6904,17300.0
2007-06-21 15:45:00,44.2,44.25,44.19,44.24,21400.0,36.6987,36.7402,36.6904,36.7319,21400.0
2007-06-21 15:50:00,44.24,44.27,44.22,44.26,23600.0,36.7319,36.7568,36.7153,36.7485,23600.0
2007-06-21 15:55:00,44.26,44.3,44.26,44.29,10000.0,36.7485,36.7818,36.7485,36.7734,10000.0
2007-06-22 09:30:00,44.05,44.18,43.9,43.94,8200.0,36.5742,36.6821,36.4496,36.4828,8200.0
2007-06-22 09:35:00,44.01,44.19,44.01,44.19,4400.0,36.541,36.6904,36.541,36.6904,4400.0
2007-06-22 09:40:00,44.17,44.17,44.03,44.04,2700.0,36.6738,36.6738,36.5576,36.5659,2700.0
2007-06-22 09:45:00,44.02,44.04,43.95,44.04,12600.0,36.5493,36.5659,36.4912,36.5659,12600.0
2007-06-22 09:50:00,44.05,44.09,44.03,44.08,1800.0,36.5742,36.6074,36.5576,36.5991,1800.0
2007-06-22 09:55:00,44.09,44.2,44.09,44.2,4300.0,36.6074,36.6987,36.6074,36.6987,4300.0
2007-06-22 10:00:00,44.21,44.21,44.09,44.09,10900.0,36.707,36.707,36.6074,36.6074,10900.0
2007-06-22 10:05:00,44.1,44.13,44.08,44.11,6700.0,36.6157,36.6406,36.5991,36.624,6700.0
2007-06-22 10:10:00,44.11,44.11,44.02,44.02,3300.0,36.624,36.624,36.5493,36.5493,3300.0
2007-06-22 10:15:00,44.02,44.1,44.0,44.1,3000.0,36.5493,36.6157,36.5327,36.6157,3000.0
2007-06-22 10:20:00,44.1,44.16,44.1,44.13,1100.0,36.6157,36.6655,36.6157,36.6406,1100.0
2007-06-22 10:25:00,44.12,44.14,44.07,44.07,3200.0,36.6323,36.6489,36.5908,36.5908,3200.0
2007-06-22 10:30:00,44.05,44.11,44.02,44.06,8000.0,36.5742,36.624,36.5493,36.5825,8000.0
2007-06-22 10:35:00,44.05,44.09,44.04,44.06,2900.0,36.5742,36.6074,36.5659,36.5825,2900.0
2007-06-22 10:40:00,44.08,44.11,44.05,44.05,4700.0,36.5991,36.624,36.5742,36.5742,4700.0
2007-06-22 10:45:00,44.07,44.14,44.07,44.12,5500.0,36.5908,36.6489,36.5908,36.6323,5500.0
2007-06-22 10:50:00,44.12,44.12,44.07,44.1,10100.0,36.6323,36.6323,36.5908,36.6157,10100.0
2007-06-22 10:55:00,44.1,44.1,44.04,44.05,9500.0,36.6157,36.6157,36.5659,36.5742,9500.0
2007-06-22 11:00:00,44.06,44.06,43.98,44.0,3700.0,36.5825,36.5825,36.5161,36.5327,3700.0
2007-06-22 11:05:00,43.99,44.1,43.99,44.09,29300.0,36.5244,36.6157,36.5244,36.6074,29300.0
2007-06-22 11:10:00,44.09,44.1,44.05,44.05,8300.0,36.6074,36.6157,36.5742,36.5742,8300.0
2007-06-22 11:15:00,44.08,44.08,44.06,44.06,26400.0,36.5991,36.5991,36.5825,36.5825,26400.0
2007-06-22 11:20:00,44.06,44.07,44.04,44.07,5800.0,36.5825,36.5908,36.5659,36.5908,5800.0
2007-06-22 11:25:00,44.06,44.12,44.06,44.1,3600.0,36.5825,36.6323,36.5825,36.6157,3600.0
2007-06-22 11:30:00,44.1,44.16,44.1,44.16,3700.0,36.6157,36.6655,36.6157,36.6655,3700.0
2007-06-22 11:35:00,44.16,44.16,44.13,44.13,4100.0,36.6655,36.6655,36.6406,36.6406,4100.0
2007-06-22 11:40:00,44.14,44.14,44.05,44.07,2400.0,36.6489,36.6489,36.5742,36.5908,2400.0
2007-06-22 11:45:00,44.06,44.07,44.02,44.04,7000.0,36.5825,36.5908,36.5493,36.5659,7000.0
2007-06-22 11:50:00,44.02,44.07,44.02,44.07,3300.0,36.5493,36.5908,36.5493,36.5908,3300.0
2007-06-22 11:55:00,44.06,44.13,44.06,44.12,1900.0,36.5825,36.6406,36.5825,36.6323,1900.0
2007-06-22 12:00:00,44.12,44.13,44.1,44.1,1400.0,36.6323,36.6406,36.6157,36.6157,1400.0
2007-06-22 12:05:00,44.1,44.1,44.07,44.07,1800.0,36.6157,36.6157,36.5908,36.5908,1800.0
2007-06-22 12:10:00,44.05,44.05,44.01,44.01,8500.0,36.5742,36.5742,36.541,36.541,8500.0
2007-06-22 12:15:00,44.02,44.05,43.95,44.0,5800.0,36.5493,36.5742,36.4912,36.5327,5800.0
2007-06-22 12:20:00,44.0,44.01,43.93,43.96,9400.0,36.5327,36.541,36.4745,36.4995,9400.0
2007-06-22 12:25:00,43.96,43.97,43.85,43.85,16800.0,36.4995,36.5078,36.4081,36.4081,16800.0
2007-06-22 12:30:00,43.87,43.88,43.74,43.85,8800.0,36.4247,36.433,36.3168,36.4081,8800.0
2007-06-22 12:35:00,43.87,43.91,43.83,43.83,10300.0,36.4247,36.4579,36.3915,36.3915,10300.0
2007-06-22 12:40:00,43.83,43.97,43.81,43.91,11900.0,36.3915,36.5078,36.3749,36.4579,11900.0
2007-06-22 12:45:00,43.92,44.07,43.91,44.05,49300.0,36.4662,36.5908,36.4579,36.5742,49300.0
2007-06-22 12:50:00,44.04,44.07,44.0,44.04,10800.0,36.5659,36.5908,36.5327,36.5659,10800.0
2007-06-22 12:55:00,44.04,44.04,44.01,44.02,4000.0,36.5659,36.5659,36.541,36.5493,4000.0
2007-06-22 13:00:00,44.02,44.02,43.98,44.01,17100.0,36.5493,36.5493,36.5161,36.541,17100.0
2007-06-22 13:05:00,44.0,44.05,43.96,44.02,17200.0,36.5327,36.5742,36.4995,36.5493,17200.0
2007-06-22 13:10:00,44.02,44.04,44.0,44.0,5200.0,36.5493,36.5659,36.5327,36.5327,5200.0
2007-06-22 13:15:00,44.02,44.09,44.0,44.05,5200.0,36.5493,36.6074,36.5327,36.5742,5200.0
2007-06-22 13:20:00,44.07,44.13,44.03,44.13,8200.0,36.5908,36.6406,36.5576,36.6406,8200.0
2007-06-22 13:25:00,44.11,44.15,44.1,44.15,23600.0,36.624,36.6572,36.6157,36.6572,23600.0
2007-06-22 13:30:00,44.15,44.16,44.11,44.14,8900.0,36.6572,36.6655,36.624,36.6489,8900.0
2007-06-22 13:35:00,44.14,44.17,44.12,44.15,8800.0,36.6489,36.6738,36.6323,36.6572,8800.0
2007-06-22 13:40:00,44.15,44.16,44.1,44.1,7200.0,36.6572,36.6655,36.6157,36.6157,7200.0
2007-06-22 13:45:00,44.11,44.13,44.1,44.11,5800.0,36.624,36.6406,36.6157,36.624,5800.0
2007-06-22 13:50:00,44.11,44.14,44.05,44.05,9200.0,36.624,36.6489,36.5742,36.5742,9200.0
2007-06-22 13:55:00,44.06,44.14,44.06,44.14,11300.0,36.5825,36.6489,36.5825,36.6489,11300.0
2007-06-22 14:00:00,44.15,44.15,44.04,44.04,9000.0,36.6572,36.6572,36.5659,36.5659,9000.0
2007-06-22 14:05:00,44.03,44.04,44.01,44.04,5500.0,36.5576,36.5659,36.541,36.5659,5500.0
2007-06-22 14:10:00,44.05,44.07,44.05,44.06,5200.0,36.5742,36.5908,36.5742,36.5825,5200.0
2007-06-22 14:15:00,44.06,44.11,44.02,44.11,10000.0,36.5825,36.624,36.5493,36.624,10000.0
2007-06-22 14:20:00,44.11,44.11,44.02,44.03,7700.0,36.624,36.624,36.5493,36.5576,7700.0
2007-06-22 14:25:00,44.02,44.1,44.02,44.1,7600.0,36.5493,36.6157,36.5493,36.6157,7600.0
2007-06-22 14:30:00,44.11,44.15,44.04,44.05,10400.0,36.624,36.6572,36.5659,36.5742,10400.0
2007-06-22 14:35:00,44.06,44.14,44.06,44.08,5800.0,36.5825,36.6489,36.5825,36.5991,5800.0
2007-06-22 14:40:00,44.08,44.13,44.05,44.08,10100.0,36.5991,36.6406,36.5742,36.5991,10100.0
2007-06-22 14:45:00,44.07,44.09,44.07,44.08,1600.0,36.5908,36.6074,36.5908,36.5991,1600.0
2007-06-22 14:50:00,44.08,44.13,44.08,44.1,8000.0,36.5991,36.6406,36.5991,36.6157,8000.0
2007-06-22 14:55:00,44.1,44.11,44.06,44.1,18300.0,36.6157,36.624,36.5825,36.6157,18300.0
2007-06-22 15:00:00,44.1,44.15,44.05,44.06,10700.0,36.6157,36.6572,36.5742,36.5825,10700.0
2007-06-22 15:05:00,44.05,44.07,44.04,44.07,5400.0,36.5742,36.5908,36.5659,36.5908,5400.0
2007-06-22 15:10:00,44.06,44.09,44.06,44.09,4500.0,36.5825,36.6074,36.5825,36.6074,4500.0
2007-06-22 15:15:00,44.08,44.12,44.08,44.11,6600.0,36.5991,36.6323,36.5991,36.624,6600.0
2007-06-22 15:20:00,44.11,44.15,44.11,44.15,6200.0,36.624,36.6572,36.624,36.6572,6200.0
2007-06-22 15:25:00,44.14,44.14,44.04,44.04,7800.0,36.6489,36.6489,36.5659,36.5659,7800.0
2007-06-22 15:30:00,44.04,44.05,44.03,44.04,5700.0,36.5659,36.5742,36.5576,36.5659,5700.0
2007-06-22 15:35:00,44.04,44.05,43.99,44.01,33100.0,36.5659,36.5742,36.5244,36.541,33100.0
2007-06-22 15:40:00,44.01,44.01,43.91,43.92,81200.0,36.541,36.541,36.4579,36.4662,81200.0
2007-06-22 15:45:00,43.92,44.01,43.91,44.01,22800.0,36.4662,36.541,36.4579,36.541,22800.0
2007-06-22 15:50:00,44.02,44.03,43.99,44.01,13700.0,36.5493,36.5576,36.5244,36.541,13700.0
2007-06-22 15:55:00,44.02,44.05,44.01,44.02,13500.0,36.5493,36.5742,36.541,36.5493,13500.0
2007-06-25 09:30:00,44.17,44.3,44.05,44.17,10000.0,36.6738,36.7818,36.5742,36.6738,10000.0
2007-06-25 09:35:00,44.2,44.22,44.05,44.08,4500.0,36.6987,36.7153,36.5742,36.5991,4500.0
2007-06-25 09:40:00,44.05,44.17,43.89,43.95,11800.0,36.5742,36.6738,36.4413,36.4912,11800.0
2007-06-25 09:45:00,44.0,44.06,44.0,44.04,9200.0,36.5327,36.5825,36.5327,36.5659,9200.0
2007-06-25 09:50:00,44.05,44.08,44.01,44.08,12000.0,36.5742,36.5991,36.541,36.5991,12000.0
2007-06-25 09:55:00,44.08,44.17,44.08,44.12,10200.0,36.5991,36.6738,36.5991,36.6323,10200.0
2007-06-25 10:00:00,44.12,44.21,44.12,44.19,7700.0,36.6323,36.707,36.6323,36.6904,7700.0
2007-06-25 10:05:00,44.19,44.19,44.08,44.13,12500.0,36.6904,36.6904,36.5991,36.6406,12500.0
2007-06-25 10:10:00,44.14,44.27,44.14,44.27,8000.0,36.6489,36.7568,36.6489,36.7568,8000.0
2007-06-25 10:15:00,44.28,44.3,44.18,44.3,17800.0,36.7651,36.7818,36.6821,36.7818,17800.0
2007-06-25 10:20:00,44.31,44.38,44.31,44.35,8800.0,36.7901,36.8482,36.7901,36.8233,8800.0
2007-06-25 10:25:00,44.35,44.37,44.34,44.36,4600.0,36.8233,36.8399,36.815,36.8316,4600.0
2007-06-25 10:30:00,44.36,44.41,44.36,44.39,32200.0,36.8316,36.8731,36.8316,36.8565,32200.0
2007-06-25 10:35:00,44.37,44.39,44.35,44.38,16700.0,36.8399,36.8565,36.8233,36.8482,16700.0
2007-06-25 10:40:00,44.39,44.4,44.36,44.36,6700.0,36.8565,36.8648,36.8316,36.8316,6700.0
2007-06-25 10:45:00,44.38,44.4,44.36,44.39,12900.0,36.8482,36.8648,36.8316,36.8565,12900.0
2007-06-25 10:50:00,44.39,44.4,44.33,44.37,13500.0,36.8565,36.8648,36.8067,36.8399,13500.0
2007-06-25 10:55:00,44.38,44.43,44.36,44.42,13800.0,36.8482,36.8897,36.8316,36.8814,13800.0
2007-06-25 11:00:00,44.43,44.49,44.43,44.45,10800.0,36.8897,36.9395,36.8897,36.9063,10800.0
2007-06-25 11:05:00,44.46,44.48,44.44,44.44,6800.0,36.9146,36.9312,36.898,36.898,6800.0
2007-06-25 11:10:00,44.43,44.44,44.42,44.44,3900.0,36.8897,36.898,36.8814,36.898,3900.0
2007-06-25 11:15:00,44.43,44.44,44.41,44.42,3200.0,36.8897,36.898,36.8731,36.8814,3200.0
2007-06-25 11:20:00,44.41,44.43,44.39,44.39,3200.0,36.8731,36.8897,36.8565,36.8565,3200.0
2007-06-25 11:25:00,44.39,44.4,44.37,44.39,3100.0,36.8565,36.8648,36.8399,36.8565,3100.0
2007-06-25 11:30:00,44.4,44.41,44.36,44.36,6900.0,36.8648,36.8731,36.8316,36.8316,6900.0
2007-06-25 11:35:00,44.36,44.36,44.32,44.33,3300.0,36.8316,36.8316,36.7984,36.8067,3300.0
2007-06-25 11:40:00,44.32,44.33,44.28,44.28,6500.0,36.7984,36.8067,36.7651,36.7651,6500.0
2007-06-25 11:45:00,44.27,44.34,44.27,44.34,5600.0,36.7568,36.815,36.7568,36.815,5600.0
2007-06-25 11:50:00,44.34,44.34,44.33,44.34,1600.0,36.815,36.815,36.8067,36.815,1600.0
2007-06-25 11:55:00,44.33,44.34,44.33,44.34,2200.0,36.8067,36.815,36.8067,36.815,2200.0
2007-06-25 12:00:00,44.33,44.4,44.33,44.4,7000.0,36.8067,36.8648,36.8067,36.8648,7000.0
2007-06-25 12:05:00,44.39,44.45,44.39,44.45,5900.0,36.8565,36.9063,36.8565,36.9063,5900.0
2007-06-25 12:10:00,44.45,44.45,44.41,44.43,4900.0,36.9063,36.9063,36.8731,36.8897,4900.0
2007-06-25 12:15:00,44.43,44.44,44.43,44.44,5100.0,36.8897,36.898,36.8897,36.898,5100.0
2007-06-25 12:20:00,44.44,44.45,44.44,44.44,3300.0,36.898,36.9063,36.898,36.898,3300.0
2007-06-25 12:25:00,44.44,44.45,44.42,44.42,5000.0,36.898,36.9063,36.8814,36.8814,5000.0
2007-06-25 12:30:00,44.41,44.42,44.37,44.37,6300.0,36.8731,36.8814,36.8399,36.8399,6300.0
2007-06-25 12:35:00,44.38,44.38,44.36,44.37,6700.0,36.8482,36.8482,36.8316,36.8399,6700.0
2007-06-25 12:40:00,44.37,44.38,44.37,44.37,2600.0,36.8399,36.8482,36.8399,36.8399,2600.0
2007-06-25 12:45:00,44.37,44.38,44.36,44.36,6800.0,36.8399,36.8482,36.8316,36.8316,6800.0
2007-06-25 12:50:00,44.36,44.37,44.34,44.35,5100.0,36.8316,36.8399,36.815,36.8233,5100.0
2007-06-25 12:55:00,44.36,44.36,44.31,44.31,5500.0,36.8316,36.8316,36.7901,36.7901,5500.0
2007-06-25 13:00:00,44.3,44.32,44.3,44.31,8800.0,36.7818,36.7984,36.7818,36.7901,8800.0
2007-06-25 13:05:00,44.3,44.31,44.29,44.29,5500.0,36.7818,36.7901,36.7734,36.7734,5500.0
2007-06-25 13:10:00,44.28,44.29,44.28,44.29,7800.0,36.7651,36.7734,36.7651,36.7734,7800.0
2007-06-25 13:15:00,44.29,44.29,44.26,44.26,6500.0,36.7734,36.7734,36.7485,36.7485,6500.0
2007-06-25 13:20:00,44.27,44.31,44.25,44.29,7200.0,36.7568,36.7901,36.7402,36.7734,7200.0
2007-06-25 13:25:00,44.3,44.3,44.27,44.27,4700.0,36.7818,36.7818,36.7568,36.7568,4700.0
2007-06-25 13:30:00,44.28,44.32,44.28,44.3,5400.0,36.7651,36.7984,36.7651,36.7818,5400.0
2007-06-25 13:35:00,44.3,44.3,44.28,44.29,4500.0,36.7818,36.7818,36.7651,36.7734,4500.0
2007-06-25 13:40:00,44.28,44.29,44.28,44.28,4900.0,36.7651,36.7734,36.7651,36.7651,4900.0
2007-06-25 13:45:00,44.28,44.31,44.28,44.3,2300.0,36.7651,36.7901,36.7651,36.7818,2300.0
2007-06-25 13:50:00,44.3,44.31,44.3,44.31,5200.0,36.7818,36.7901,36.7818,36.7901,5200.0
2007-06-25 13:55:00,44.3,44.31,44.28,44.28,13600.0,36.7818,36.7901,36.7651,36.7651,13600.0
2007-06-25 14:00:00,44.28,44.3,44.28,44.29,7100.0,36.7651,36.7818,36.7651,36.7734,7100.0
2007-06-25 14:05:00,44.3,44.3,44.24,44.24,9400.0,36.7818,36.7818,36.7319,36.7319,9400.0
2007-06-25 14:10:00,44.24,44.25,44.13,44.15,20900.0,36.7319,36.7402,36.6406,36.6572,20900.0
2007-06-25 14:15:00,44.14,44.15,44.11,44.13,8700.0,36.6489,36.6572,36.624,36.6406,8700.0
2007-06-25 14:20:00,44.15,44.2,44.15,44.2,13600.0,36.6572,36.6987,36.6572,36.6987,13600.0
2007-06-25 14:25:00,44.19,44.2,44.16,44.16,14000.0,36.6904,36.6987,36.6655,36.6655,14000.0
2007-06-25 14:30:00,44.16,44.16,43.91,43.95,17600.0,36.6655,36.6655,36.4579,36.4912,17600.0
2007-06-25 14:35:00,43.95,44.01,43.94,43.99,12900.0,36.4912,36.541,36.4828,36.5244,12900.0
2007-06-25 14:40:00,44.0,44.03,43.91,43.95,15200.0,36.5327,36.5576,36.4579,36.4912,15200.0
2007-06-25 14:45:00,43.95,44.02,43.92,43.93,20700.0,36.4912,36.5493,36.4662,36.4745,20700.0
2007-06-25 14:50:00,43.93,43.99,43.91,43.93,19800.0,36.4745,36.5244,36.4579,36.4745,19800.0
2007-06-25 14:55:00,43.93,44.01,43.93,43.98,12500.0,36.4745,36.541,36.4745,36.5161,12500.0
2007-06-25 15:00:00,43.98,44.0,43.93,43.96,14000.0,36.5161,36.5327,36.4745,36.4995,14000.0
2007-06-25 15:05:00,43.97,44.15,43.87,43.91,17000.0,36.5078,36.6572,36.4247,36.4579,17000.0
2007-06-25 15:10:00,43.89,43.96,43.88,43.96,14600.0,36.4413,36.4995,36.433,36.4995,14600.0
2007-06-25 15:15:00,43.94,44.0,43.91,43.92,15600.0,36.4828,36.5327,36.4579,36.4662,15600.0
2007-06-25 15:20:00,43.93,44.05,43.93,44.04,40700.0,36.4745,36.5742,36.4745,36.5659,40700.0
2007-06-25 15:25:00,44.04,44.04,43.98,44.0,7400.0,36.5659,36.5659,36.5161,36.5327,7400.0
2007-06-25 15:30:00,43.99,44.05,43.99,44.05,7200.0,36.5244,36.5742,36.5244,36.5742,7200.0
2007-06-25 15:35:00,44.06,44.08,44.01,44.04,9700.0,36.5825,36.5991,36.541,36.5659,9700.0
2007-06-25 15:40:00,44.04,44.04,43.99,43.99,20000.0,36.5659,36.5659,36.5244,36.5244,20000.0
2007-06-25 15:45:00,43.99,44.0,43.9,43.93,21500.0,36.5244,36.5327,36.4496,36.4745,21500.0
2007-06-25 15:50:00,43.95,43.97,43.88,43.91,20100.0,36.4912,36.5078,36.433,36.4579,20100.0
2007-06-25 15:55:00,43.91,43.99,43.9,43.99,13000.0,36.4579,36.5244,36.4496,36.5244,13000.0
2007-06-26 09:30:00,44.18,44.29,44.15,44.28,8800.0,36.6821,36.7734,36.6572,36.7651,8800.0
2007-06-26 09:35:00,44.28,44.39,44.15,44.22,10700.0,36.7651,36.8565,36.6572,36.7153,10700.0
2007-06-26 09:40:00,44.17,44.26,44.17,44.19,3800.0,36.6738,36.7485,36.6738,36.6904,3800.0
2007-06-26 09:45:00,44.18,44.21,44.15,44.16,3800.0,36.6821,36.707,36.6572,36.6655,3800.0
2007-06-26 09:50:00,44.15,44.18,44.1,44.14,6000.0,36.6572,36.6821,36.6157,36.6489,6000.0
2007-06-26 09:55:00,44.14,44.18,44.1,44.13,3500.0,36.6489,36.6821,36.6157,36.6406,3500.0
2007-06-26 10:00:00,44.12,44.26,44.09,44.2,7500.0,36.6323,36.7485,36.6074,36.6987,7500.0
2007-06-26 10:05:00,44.2,44.22,44.1,44.1,7500.0,36.6987,36.7153,36.6157,36.6157,7500.0
2007-06-26 10:10:00,44.1,44.1,44.0,44.07,6200.0,36.6157,36.6157,36.5327,36.5908,6200.0
2007-06-26 10:15:00,44.07,44.11,44.04,44.05,6300.0,36.5908,36.624,36.5659,36.5742,6300.0
2007-06-26 10:20:00,44.05,44.08,44.03,44.07,12900.0,36.5742,36.5991,36.5576,36.5908,12900.0
2007-06-26 10:25:00,44.08,44.12,44.04,44.12,15900.0,36.5991,36.6323,36.5659,36.6323,15900.0
2007-06-26 10:30:00,44.11,44.13,44.06,44.1,13900.0,36.624,36.6406,36.5825,36.6157,13900.0
2007-06-26 10:35:00,44.09,44.21,44.09,44.21,12600.0,36.6074,36.707,36.6074,36.707,12600.0
2007-06-26 10:40:00,44.22,44.22,44.18,44.2,9800.0,36.7153,36.7153,36.6821,36.6987,9800.0
2007-06-26 10:45:00,44.21,44.21,44.09,44.12,10900.0,36.707,36.707,36.6074,36.6323,10900.0
2007-06-26 10:50:00,44.11,44.15,44.06,44.06,20200.0,36.624,36.6572,36.5825,36.5825,20200.0
2007-06-26 10:55:00,44.07,44.11,43.98,43.99,10600.0,36.5908,36.624,36.5161,36.5244,10600.0
2007-06-26 11:00:00,44.0,44.08,43.99,44.08,9900.0,36.5327,36.5991,36.5244,36.5991,9900.0
2007-06-26 11:05:00,44.09,44.11,44.03,44.07,9000.0,36.6074,36.624,36.5576,36.5908,9000.0
2007-06-26 11:10:00,44.07,44.17,44.06,44.13,8400.0,36.5908,36.6738,36.5825,36.6406,8400.0
2007-06-26 11:15:00,44.14,44.21,44.12,44.2,5000.0,36.6489,36.707,36.6323,36.6987,5000.0
2007-06-26 11:20:00,44.2,44.22,44.19,44.21,6100.0,36.6987,36.7153,36.6904,36.707,6100.0
2007-06-26 11:25:00,44.2,44.2,44.14,44.19,6000.0,36.6987,36.6987,36.6489,36.6904,6000.0
2007-06-26 11:30:00,44.19,44.2,44.13,44.2,6900.0,36.6904,36.6987,36.6406,36.6987,6900.0
2007-06-26 11:35:00,44.22,44.27,44.21,44.26,6600.0,36.7153,36.7568,36.707,36.7485,6600.0
2007-06-26 11:40:00,44.25,44.28,44.25,44.28,3800.0,36.7402,36.7651,36.7402,36.7651,3800.0
2007-06-26 11:45:00,44.28,44.35,44.28,44.3,13000.0,36.7651,36.8233,36.7651,36.7818,13000.0
2007-06-26 11:50:00,44.31,44.32,44.29,44.29,3600.0,36.7901,36.7984,36.7734,36.7734,3600.0
2007-06-26 11:55:00,44.29,44.35,44.29,44.34,4500.0,36.7734,36.8233,36.7734,36.815,4500.0
2007-06-26 12:00:00,44.34,44.38,44.31,44.33,9800.0,36.815,36.8482,36.7901,36.8067,9800.0
2007-06-26 12:05:00,44.32,44.34,44.31,44.32,5200.0,36.7984,36.815,36.7901,36.7984,5200.0
2007-06-26 12:10:00,44.31,44.31,44.28,44.29,4400.0,36.7901,36.7901,36.7651,36.7734,4400.0
2007-06-26 12:15:00,44.3,44.33,44.27,44.27,6200.0,36.7818,36.8067,36.7568,36.7568,6200.0
2007-06-26 12:20:00,44.27,44.28,44.27,44.28,2000.0,36.7568,36.7651,36.7568,36.7651,2000.0
2007-06-26 12:25:00,44.28,44.33,44.28,44.33,3700.0,36.7651,36.8067,36.7651,36.8067,3700.0
2007-06-26 12:30:00,44.34,44.34,44.28,44.28,5100.0,36.815,36.815,36.7651,36.7651,5100.0
2007-06-26 12:35:00,44.28,44.28,44.2,44.2,4800.0,36.7651,36.7651,36.6987,36.6987,4800.0
2007-06-26 12:40:00,44.21,44.25,44.21,44.24,4900.0,36.707,36.7402,36.707,36.7319,4900.0
2007-06-26 12:45:00,44.23,44.25,44.23,44.25,2200.0,36.7236,36.7402,36.7236,36.7402,2200.0
2007-06-26 12:50:00,44.25,44.25,44.22,44.23,2700.0,36.7402,36.7402,36.7153,36.7236,2700.0
2007-06-26 12:55:00,44.22,44.22,44.12,44.13,4700.0,36.7153,36.7153,36.6323,36.6406,4700.0
2007-06-26 13:00:00,44.13,44.19,44.13,44.16,9600.0,36.6406,36.6904,36.6406,36.6655,9600.0
2007-06-26 13:05:00,44.18,44.19,44.17,44.19,2600.0,36.6821,36.6904,36.6738,36.6904,2600.0
2007-06-26 13:10:00,44.2,44.29,44.2,44.24,10300.0,36.6987,36.7734,36.6987,36.7319,10300.0
2007-06-26 13:15:00,44.24,44.29,44.24,44.28,3700.0,36.7319,36.7734,36.7319,36.7651,3700.0
2007-06-26 13:20:00,44.28,44.28,44.25,44.25,8000.0,36.7651,36.7651,36.7402,36.7402,8000.0
2007-06-26 13:25:00,44.26,44.28,44.25,44.27,3300.0,36.7485,36.7651,36.7402,36.7568,3300.0
2007-06-26 13:30:00,44.27,44.28,44.2,44.21,11600.0,36.7568,36.7651,36.6987,36.707,11600.0
2007-06-26 13:35:00,44.21,44.26,44.21,44.26,1900.0,36.707,36.7485,36.707,36.7485,1900.0
2007-06-26 13:40:00,44.26,44.31,44.25,44.3,10000.0,36.7485,36.7901,36.7402,36.7818,10000.0
2007-06-26 13:45:00,44.3,44.3,44.21,44.24,15700.0,36.7818,36.7818,36.707,36.7319,15700.0
2007-06-26 13:50:00,44.23,44.24,44.2,44.22,7600.0,36.7236,36.7319,36.6987,36.7153,7600.0
2007-06-26 13:55:00,44.23,44.28,44.22,44.26,5000.0,36.7236,36.7651,36.7153,36.7485,5000.0
2007-06-26 14:00:00,44.27,44.31,44.26,44.28,8000.0,36.7568,36.7901,36.7485,36.7651,8000.0
2007-06-26 14:05:00,44.28,44.33,44.28,44.29,12200.0,36.7651,36.8067,36.7651,36.7734,12200.0
2007-06-26 14:10:00,44.29,44.31,44.27,44.3,7200.0,36.7734,36.7901,36.7568,36.7818,7200.0
2007-06-26 14:15:00,44.3,44.31,44.25,44.31,13300.0,36.7818,36.7901,36.7402,36.7901,13300.0
2007-06-26 14:20:00,44.3,44.3,44.23,44.25,21900.0,36.7818,36.7818,36.7236,36.7402,21900.0
2007-06-26 14:25:00,44.26,44.3,44.26,44.3,11100.0,36.7485,36.7818,36.7485,36.7818,11100.0
2007-06-26 14:30:00,44.29,44.33,44.26,44.29,12000.0,36.7734,36.8067,36.7485,36.7734,12000.0
2007-06-26 14:35:00,44.29,44.29,44.21,44.21,11900.0,36.7734,36.7734,36.707,36.707,11900.0
2007-06-26 14:40:00,44.2,44.26,44.17,44.26,12200.0,36.6987,36.7485,36.6738,36.7485,12200.0
2007-06-26 14:45:00,44.24,44.28,44.21,44.28,10500.0,36.7319,36.7651,36.707,36.7651,10500.0
2007-06-26 14:50:00,44.28,44.29,44.26,44.26,11200.0,36.7651,36.7734,36.7485,36.7485,11200.0
2007-06-26 14:55:00,44.25,44.27,44.2,44.22,9500.0,36.7402,36.7568,36.6987,36.7153,9500.0
2007-06-26 15:00:00,44.21,44.22,44.15,44.21,13000.0,36.707,36.7153,36.6572,36.707,13000.0
2007-06-26 15:05:00,44.21,44.24,44.19,44.19,11000.0,36.707,36.7319,36.6904,36.6904,11000.0
2007-06-26 15:10:00,44.18,44.28,44.18,44.28,8600.0,36.6821,36.7651,36.6821,36.7651,8600.0
2007-06-26 15:15:00,44.27,44.32,44.27,44.28,13500.0,36.7568,36.7984,36.7568,36.7651,13500.0
2007-06-26 15:20:00,44.29,44.29,44.25,44.27,10000.0,36.7734,36.7734,36.7402,36.7568,10000.0
2007-06-26 15:25:00,44.28,44.31,44.24,44.29,11600.0,36.7651,36.7901,36.7319,36.7734,11600.0
2007-06-26 15:30:00,44.29,44.35,44.28,44.34,7900.0,36.7734,36.8233,36.7651,36.815,7900.0
2007-06-26 15:35:00,44.34,44.36,44.3,44.36,21800.0,36.815,36.8316,36.7818,36.8316,21800.0
2007-06-26 15:40:00,44.35,44.37,44.35,44.35,77300.0,36.8233,36.8399,36.8233,36.8233,77300.0
2007-06-26 15:45:00,44.36,44.4,44.35,44.4,23900.0,36.8316,36.8648,36.8233,36.8648,23900.0
2007-06-26 15:50:00,44.4,44.42,44.38,44.39,21400.0,36.8648,36.8814,36.8482,36.8565,21400.0
2007-06-26 15:55:00,44.38,44.41,44.36,44.36,22600.0,36.8482,36.8731,36.8316,36.8316,22600.0
2007-06-27 09:30:00,43.98,43.98,43.92,43.92,7900.0,36.5161,36.5161,36.4662,36.4662,7900.0
2007-06-27 09:35:00,43.9,44.12,43.9,44.06,6500.0,36.4496,36.6323,36.4496,36.5825,6500.0
2007-06-27 09:40:00,44.06,44.06,43.91,44.02,10300.0,36.5825,36.5825,36.4579,36.5493,10300.0
2007-06-27 09:45:00,43.98,44.02,43.93,44.01,50100.0,36.5161,36.5493,36.4745,36.541,50100.0
2007-06-27 09:50:00,44.01,44.13,44.01,44.1,8500.0,36.541,36.6406,36.541,36.6157,8500.0
2007-06-27 09:55:00,44.11,44.11,44.04,44.04,5400.0,36.624,36.624,36.5659,36.5659,5400.0
2007-06-27 10:00:00,44.04,44.04,43.96,44.0,7900.0,36.5659,36.5659,36.4995,36.5327,7900.0
2007-06-27 10:05:00,44.0,44.15,44.0,44.09,34800.0,36.5327,36.6572,36.5327,36.6074,34800.0
2007-06-27 10:10:00,44.09,44.11,44.03,44.03,6100.0,36.6074,36.624,36.5576,36.5576,6100.0
2007-06-27 10:15:00,44.02,44.07,44.02,44.04,7000.0,36.5493,36.5908,36.5493,36.5659,7000.0
2007-06-27 10:20:00,44.04,44.05,44.01,44.01,10100.0,36.5659,36.5742,36.541,36.541,10100.0
2007-06-27 10:25:00,44.01,44.03,43.98,44.0,36800.0,36.541,36.5576,36.5161,36.5327,36800.0
2007-06-27 10:30:00,43.99,44.08,43.97,44.06,26000.0,36.5244,36.5991,36.5078,36.5825,26000.0
2007-06-27 10:35:00,44.06,44.09,44.05,44.07,41000.0,36.5825,36.6074,36.5742,36.5908,41000.0
2007-06-27 10:40:00,44.05,44.12,44.03,44.04,64500.0,36.5742,36.6323,36.5576,36.5659,64500.0
2007-06-27 10:45:00,44.03,44.07,44.03,44.04,37300.0,36.5576,36.5908,36.5576,36.5659,37300.0
2007-06-27 10:50:00,44.04,44.06,44.0,44.0,9300.0,36.5659,36.5825,36.5327,36.5327,9300.0
2007-06-27 10:55:00,44.0,44.1,44.0,44.07,15000.0,36.5327,36.6157,36.5327,36.5908,15000.0
2007-06-27 11:00:00,44.07,44.1,44.03,44.07,10800.0,36.5908,36.6157,36.5576,36.5908,10800.0
2007-06-27 11:05:00,44.06,44.09,44.03,44.06,13200.0,36.5825,36.6074,36.5576,36.5825,13200.0
2007-06-27 11:10:00,44.07,44.08,44.05,44.06,8100.0,36.5908,36.5991,36.5742,36.5825,8100.0
2007-06-27 11:15:00,44.05,44.12,44.05,44.09,10200.0,36.5742,36.6323,36.5742,36.6074,10200.0
2007-06-27 11:20:00,44.08,44.1,44.04,44.05,19100.0,36.5991,36.6157,36.5659,36.5742,19100.0
2007-06-27 11:25:00,44.06,44.07,44.04,44.06,6400.0,36.5825,36.5908,36.5659,36.5825,6400.0
2007-06-27 11:30:00,44.06,44.08,44.05,44.05,3300.0,36.5825,36.5991,36.5742,36.5742,3300.0
2007-06-27 11:35:00,44.05,44.05,44.03,44.05,41500.0,36.5742,36.5742,36.5576,36.5742,41500.0
2007-06-27 11:40:00,44.05,44.07,44.03,44.05,8600.0,36.5742,36.5908,36.5576,36.5742,8600.0
2007-06-27 11:45:00,44.06,44.06,44.05,44.05,2500.0,36.5825,36.5825,36.5742,36.5742,2500.0
2007-06-27 11:50:00,44.06,44.07,44.03,44.05,9200.0,36.5825,36.5908,36.5576,36.5742,9200.0
2007-06-27 11:55:00,44.05,44.09,44.03,44.03,8900.0,36.5742,36.6074,36.5576,36.5576,8900.0
2007-06-27 12:00:00,44.03,44.06,44.03,44.04,14100.0,36.5576,36.5825,36.5576,36.5659,14100.0
2007-06-27 12:05:00,44.04,44.05,44.03,44.04,12300.0,36.5659,36.5742,36.5576,36.5659,12300.0
2007-06-27 12:10:00,44.04,44.05,44.01,44.01,13300.0,36.5659,36.5742,36.541,36.541,13300.0
2007-06-27 12:15:00,44.01,44.02,44.0,44.0,66400.0,36.541,36.5493,36.5327,36.5327,66400.0
2007-06-27 12:20:00,44.01,44.02,44.0,44.02,9300.0,36.541,36.5493,36.5327,36.5493,9300.0
2007-06-27 12:25:00,44.03,44.03,43.99,44.01,37400.0,36.5576,36.5576,36.5244,36.541,37400.0
2007-06-27 12:30:00,44.01,44.01,43.99,44.0,7000.0,36.541,36.541,36.5244,36.5327,7000.0
2007-06-27 12:35:00,44.0,44.03,44.0,44.03,9300.0,36.5327,36.5576,36.5327,36.5576,9300.0
2007-06-27 12:40:00,44.03,44.04,44.0,44.01,9500.0,36.5576,36.5659,36.5327,36.541,9500.0
2007-06-27 12:45:00,44.01,44.05,44.01,44.03,14800.0,36.541,36.5742,36.541,36.5576,14800.0
2007-06-27 12:50:00,44.03,44.05,44.02,44.05,20200.0,36.5576,36.5742,36.5493,36.5742,20200.0
2007-06-27 12:55:00,44.05,44.05,44.02,44.04,12200.0,36.5742,36.5742,36.5493,36.5659,12200.0
2007-06-27 13:00:00,44.04,44.05,44.02,44.02,7500.0,36.5659,36.5742,36.5493,36.5493,7500.0
2007-06-27 13:05:00,44.01,44.02,44.0,44.01,20900.0,36.541,36.5493,36.5327,36.541,20900.0
2007-06-27 13:10:00,44.02,44.02,43.99,44.0,16400.0,36.5493,36.5493,36.5244,36.5327,16400.0
2007-06-27 13:15:00,44.0,44.01,44.0,44.0,5000.0,36.5327,36.541,36.5327,36.5327,5000.0
2007-06-27 13:20:00,44.01,44.02,44.0,44.0,17300.0,36.541,36.5493,36.5327,36.5327,17300.0
2007-06-27 13:25:00,44.0,44.02,43.99,44.0,5600.0,36.5327,36.5493,36.5244,36.5327,5600.0
2007-06-27 13:30:00,43.99,44.0,43.91,43.91,25100.0,36.5244,36.5327,36.4579,36.4579,25100.0
2007-06-27 13:35:00,43.91,43.96,43.89,43.95,14700.0,36.4579,36.4995,36.4413,36.4912,14700.0
2007-06-27 13:40:00,43.96,43.98,43.95,43.98,10000.0,36.4995,36.5161,36.4912,36.5161,10000.0
2007-06-27 13:45:00,44.0,44.0,43.99,44.0,15500.0,36.5327,36.5327,36.5244,36.5327,15500.0
2007-06-27 13:50:00,44.0,44.01,43.99,44.0,15500.0,36.5327,36.541,36.5244,36.5327,15500.0
2007-06-27 13:55:00,44.0,44.0,43.99,43.99,6800.0,36.5327,36.5327,36.5244,36.5244,6800.0
2007-06-27 14:00:00,43.99,44.04,43.99,44.03,10500.0,36.5244,36.5659,36.5244,36.5576,10500.0
2007-06-27 14:05:00,44.04,44.05,44.0,44.05,28800.0,36.5659,36.5742,36.5327,36.5742,28800.0
2007-06-27 14:10:00,44.05,44.13,44.05,44.13,9200.0,36.5742,36.6406,36.5742,36.6406,9200.0
2007-06-27 14:15:00,44.12,44.13,44.1,44.13,10900.0,36.6323,36.6406,36.6157,36.6406,10900.0
2007-06-27 14:20:00,44.13,44.14,44.13,44.13,10400.0,36.6406,36.6489,36.6406,36.6406,10400.0
2007-06-27 14:25:00,44.13,44.2,44.13,44.16,17500.0,36.6406,36.6987,36.6406,36.6655,17500.0
2007-06-27 14:30:00,44.15,44.15,44.11,44.11,14300.0,36.6572,36.6572,36.624,36.624,14300.0
2007-06-27 14:35:00,44.12,44.15,44.12,44.13,10500.0,36.6323,36.6572,36.6323,36.6406,10500.0
2007-06-27 14:40:00,44.13,44.14,44.09,44.1,17400.0,36.6406,36.6489,36.6074,36.6157,17400.0
2007-06-27 14:45:00,44.1,44.15,44.09,44.12,20200.0,36.6157,36.6572,36.6074,36.6323,20200.0
2007-06-27 14:50:00,44.1,44.12,44.07,44.09,11600.0,36.6157,36.6323,36.5908,36.6074,11600.0
2007-06-27 14:55:00,44.08,44.1,44.06,44.09,34600.0,36.5991,36.6157,36.5825,36.6074,34600.0
2007-06-27 15:00:00,44.09,44.16,44.08,44.16,5900.0,36.6074,36.6655,36.5991,36.6655,5900.0
2007-06-27 15:05:00,44.17,44.21,44.17,44.17,11800.0,36.6738,36.707,36.6738,36.6738,11800.0
2007-06-27 15:10:00,44.17,44.2,44.17,44.19,9000.0,36.6738,36.6987,36.6738,36.6904,9000.0
2007-06-27 15:15:00,44.19,44.19,44.18,44.18,10400.0,36.6904,36.6904,36.6821,36.6821,10400.0
2007-06-27 15:20:00,44.19,44.19,44.13,44.16,17000.0,36.6904,36.6904,36.6406,36.6655,17000.0
2007-06-27 15:25:00,44.18,44.23,44.17,44.22,9400.0,36.6821,36.7236,36.6738,36.7153,9400.0
2007-06-27 15:30:00,44.21,44.25,44.2,44.24,8300.0,36.707,36.7402,36.6987,36.7319,8300.0
2007-06-27 15:35:00,44.24,44.27,44.23,44.26,8200.0,36.7319,36.7568,36.7236,36.7485,8200.0
2007-06-27 15:40:00,44.26,44.43,44.25,44.43,48300.0,36.7485,36.8897,36.7402,36.8897,48300.0
2007-06-27 15:45:00,44.43,44.51,44.41,44.5,32800.0,36.8897,36.9561,36.8731,36.9478,32800.0
2007-06-27 15:50:00,44.51,44.51,44.43,44.46,66600.0,36.9561,36.9561,36.8897,36.9146,66600.0
2007-06-27 15:55:00,44.45,44.46,44.38,44.44,27600.0,36.9063,36.9146,36.8482,36.898,27600.0
2007-06-28 09:30:00,44.43,44.43,44.24,44.29,7500.0,36.8897,36.8897,36.7319,36.7734,7500.0
2007-06-28 09:35:00,44.36,44.44,44.35,44.38,2200.0,36.8316,36.898,36.8233,36.8482,2200.0
2007-06-28 09:40:00,44.38,44.39,44.34,44.34,5100.0,36.8482,36.8565,36.815,36.815,5100.0
2007-06-28 09:45:00,44.34,44.37,44.31,44.34,4300.0,36.815,36.8399,36.7901,36.815,4300.0
2007-06-28 09:50:00,44.34,44.39,44.34,44.38,3200.0,36.815,36.8565,36.815,36.8482,3200.0
2007-06-28 09:55:00,44.38,44.4,44.37,44.38,3100.0,36.8482,36.8648,36.8399,36.8482,3100.0
2007-06-28 10:00:00,44.39,44.42,44.36,44.4,23700.0,36.8565,36.8814,36.8316,36.8648,23700.0
2007-06-28 10:05:00,44.39,44.4,44.37,44.37,3600.0,36.8565,36.8648,36.8399,36.8399,3600.0
2007-06-28 10:10:00,44.37,44.4,44.36,44.4,5800.0,36.8399,36.8648,36.8316,36.8648,5800.0
2007-06-28 10:15:00,44.38,44.4,44.38,44.4,5300.0,36.8482,36.8648,36.8482,36.8648,5300.0
2007-06-28 10:20:00,44.4,44.5,44.4,44.45,69500.0,36.8648,36.9478,36.8648,36.9063,69500.0
2007-06-28 10:25:00,44.43,44.48,44.37,44.48,10000.0,36.8897,36.9312,36.8399,36.9312,10000.0
2007-06-28 10:30:00,44.48,44.5,44.48,44.5,4900.0,36.9312,36.9478,36.9312,36.9478,4900.0
2007-06-28 10:35:00,44.5,44.5,44.45,44.45,7700.0,36.9478,36.9478,36.9063,36.9063,7700.0
2007-06-28 10:40:00,44.45,44.5,44.45,44.46,15100.0,36.9063,36.9478,36.9063,36.9146,15100.0
2007-06-28 10:45:00,44.47,44.49,44.47,44.49,4100.0,36.9229,36.9395,36.9229,36.9395,4100.0
2007-06-28 10:50:00,44.48,44.49,44.48,44.49,3000.0,36.9312,36.9395,36.9312,36.9395,3000.0
2007-06-28 10:55:00,44.49,44.5,44.45,44.45,11500.0,36.9395,36.9478,36.9063,36.9063,11500.0
2007-06-28 11:00:00,44.44,44.45,44.31,44.32,14600.0,36.898,36.9063,36.7901,36.7984,14600.0
2007-06-28 11:05:00,44.32,44.32,44.26,44.26,9100.0,36.7984,36.7984,36.7485,36.7485,9100.0
2007-06-28 11:10:00,44.26,44.29,44.26,44.28,5300.0,36.7485,36.7734,36.7485,36.7651,5300.0
2007-06-28 11:15:00,44.28,44.29,44.27,44.29,1800.0,36.7651,36.7734,36.7568,36.7734,1800.0
2007-06-28 11:20:00,44.29,44.37,44.29,44.36,9800.0,36.7734,36.8399,36.7734,36.8316,9800.0
2007-06-28 11:25:00,44.36,44.37,44.36,44.37,900.0,36.8316,36.8399,36.8316,36.8399,900.0
2007-06-28 11:30:00,44.37,44.46,44.36,44.43,5200.0,36.8399,36.9146,36.8316,36.8897,5200.0
2007-06-28 11:35:00,44.43,44.44,44.43,44.43,2100.0,36.8897,36.898,36.8897,36.8897,2100.0
2007-06-28 11:40:00,44.44,44.5,44.44,44.5,6700.0,36.898,36.9478,36.898,36.9478,6700.0
2007-06-28 11:45:00,44.5,44.5,44.49,44.49,6100.0,36.9478,36.9478,36.9395,36.9395,6100.0
2007-06-28 11:50:00,44.5,44.5,44.49,44.49,2000.0,36.9478,36.9478,36.9395,36.9395,2000.0
2007-06-28 11:55:00,44.5,44.5,44.48,44.5,11800.0,36.9478,36.9478,36.9312,36.9478,11800.0
2007-06-28 12:00:00,44.49,44.5,44.49,44.5,2200.0,36.9395,36.9478,36.9395,36.9478,2200.0
2007-06-28 12:05:00,44.5,44.5,44.5,44.5,3600.0,36.9478,36.9478,36.9478,36.9478,3600.0
2007-06-28 12:10:00,44.49,44.5,44.49,44.5,200.0,36.9395,36.9478,36.9395,36.9478,200.0
2007-06-28 12:15:00,44.5,44.5,44.5,44.5,5700.0,36.9478,36.9478,36.9478,36.9478,5700.0
2007-06-28 12:20:00,44.49,44.5,44.49,44.49,1200.0,36.9395,36.9478,36.9395,36.9395,1200.0
2007-06-28 12:25:00,44.49,44.5,44.49,44.49,700.0,36.9395,36.9478,36.9395,36.9395,700.0
2007-06-28 12:30:00,44.49,44.5,44.49,44.5,4300.0,36.9395,36.9478,36.9395,36.9478,4300.0
2007-06-28 12:35:00,44.5,44.5,44.49,44.49,6200.0,36.9478,36.9478,36.9395,36.9395,6200.0
2007-06-28 12:40:00,44.49,44.5,44.49,44.49,6600.0,36.9395,36.9478,36.9395,36.9395,6600.0
2007-06-28 12:45:00,44.5,44.5,44.49,44.5,6300.0,36.9478,36.9478,36.9395,36.9478,6300.0
2007-06-28 12:50:00,44.5,44.5,44.49,44.5,1200.0,36.9478,36.9478,36.9395,36.9478,1200.0
2007-06-28 12:55:00,44.5,44.5,44.49,44.5,500.0,36.9478,36.9478,36.9395,36.9478,500.0
2007-06-28 13:00:00,44.5,44.52,44.49,44.52,13700.0,36.9478,36.9644,36.9395,36.9644,13700.0
2007-06-28 13:05:00,44.52,44.52,44.51,44.52,1800.0,36.9644,36.9644,36.9561,36.9644,1800.0
2007-06-28 13:10:00,44.52,44.52,44.51,44.51,3100.0,36.9644,36.9644,36.9561,36.9561,3100.0
2007-06-28 13:15:00,44.52,44.58,44.52,44.53,27600.0,36.9644,37.0142,36.9644,36.9727,27600.0
2007-06-28 13:20:00,44.53,44.54,44.49,44.49,7600.0,36.9727,36.981,36.9395,36.9395,7600.0
2007-06-28 13:25:00,44.49,44.5,44.49,44.5,1900.0,36.9395,36.9478,36.9395,36.9478,1900.0
2007-06-28 13:30:00,44.5,44.52,44.5,44.52,2000.0,36.9478,36.9644,36.9478,36.9644,2000.0
2007-06-28 13:35:00,44.51,44.52,44.51,44.51,3800.0,36.9561,36.9644,36.9561,36.9561,3800.0
2007-06-28 13:40:00,44.51,44.52,44.51,44.52,4900.0,36.9561,36.9644,36.9561,36.9644,4900.0
2007-06-28 13:45:00,44.51,44.52,44.5,44.51,4700.0,36.9561,36.9644,36.9478,36.9561,4700.0
2007-06-28 13:50:00,44.51,44.52,44.5,44.52,4000.0,36.9561,36.9644,36.9478,36.9644,4000.0
2007-06-28 13:55:00,44.51,44.52,44.47,44.49,5600.0,36.9561,36.9644,36.9229,36.9395,5600.0
2007-06-28 14:00:00,44.49,44.49,44.44,44.44,8000.0,36.9395,36.9395,36.898,36.898,8000.0
2007-06-28 14:05:00,44.45,44.45,44.44,44.45,3400.0,36.9063,36.9063,36.898,36.9063,3400.0
2007-06-28 14:10:00,44.45,44.48,44.44,44.45,9800.0,36.9063,36.9312,36.898,36.9063,9800.0
2007-06-28 14:15:00,44.41,44.5,44.35,44.48,25100.0,36.8731,36.9478,36.8233,36.9312,25100.0
2007-06-28 14:20:00,44.46,44.5,44.45,44.49,11600.0,36.9146,36.9478,36.9063,36.9395,11600.0
2007-06-28 14:25:00,44.48,44.5,44.39,44.41,14100.0,36.9312,36.9478,36.8565,36.8731,14100.0
2007-06-28 14:30:00,44.42,44.43,44.23,44.26,20200.0,36.8814,36.8897,36.7236,36.7485,20200.0
2007-06-28 14:35:00,44.25,44.35,44.25,44.28,7900.0,36.7402,36.8233,36.7402,36.7651,7900.0
2007-06-28 14:40:00,44.29,44.47,44.28,44.45,13300.0,36.7734,36.9229,36.7651,36.9063,13300.0
2007-06-28 14:45:00,44.47,44.5,44.43,44.44,16600.0,36.9229,36.9478,36.8897,36.898,16600.0
2007-06-28 14:50:00,44.44,44.49,44.4,44.41,9200.0,36.898,36.9395,36.8648,36.8731,9200.0
2007-06-28 14:55:00,44.41,44.46,44.41,44.45,6900.0,36.8731,36.9146,36.8731,36.9063,6900.0
2007-06-28 15:00:00,44.44,44.46,44.35,44.37,12300.0,36.898,36.9146,36.8233,36.8399,12300.0
2007-06-28 15:05:00,44.37,44.44,44.34,44.43,10100.0,36.8399,36.898,36.815,36.8897,10100.0
2007-06-28 15:10:00,44.45,44.45,44.38,44.38,8200.0,36.9063,36.9063,36.8482,36.8482,8200.0
2007-06-28 15:15:00,44.39,44.46,44.39,44.41,9000.0,36.8565,36.9146,36.8565,36.8731,9000.0
2007-06-28 15:20:00,44.41,44.47,44.41,44.44,15000.0,36.8731,36.9229,36.8731,36.898,15000.0
2007-06-28 15:25:00,44.44,44.46,44.41,44.42,7500.0,36.898,36.9146,36.8731,36.8814,7500.0
2007-06-28 15:30:00,44.43,44.48,44.42,44.45,13700.0,36.8897,36.9312,36.8814,36.9063,13700.0
2007-06-28 15:35:00,44.45,44.46,44.44,44.44,6000.0,36.9063,36.9146,36.898,36.898,6000.0
2007-06-28 15:40:00,44.44,44.49,44.41,44.41,52300.0,36.898,36.9395,36.8731,36.8731,52300.0
2007-06-28 15:45:00,44.41,44.41,44.36,44.37,16600.0,36.8731,36.8731,36.8316,36.8399,16600.0
2007-06-28 15:50:00,44.37,44.39,44.33,44.35,15200.0,36.8399,36.8565,36.8067,36.8233,15200.0
2007-06-28 15:55:00,44.35,44.38,44.31,44.35,19900.0,36.8233,36.8482,36.7901,36.8233,19900.0
2007-06-29 09:30:00,44.42,44.49,44.4,44.44,8700.0,36.8814,36.9395,36.8648,36.898,8700.0
2007-06-29 09:35:00,44.43,44.48,44.43,44.44,6300.0,36.8897,36.9312,36.8897,36.898,6300.0
2007-06-29 09:40:00,44.45,44.47,44.44,44.45,9500.0,36.9063,36.9229,36.898,36.9063,9500.0
2007-06-29 09:45:00,44.46,44.5,44.46,44.5,31700.0,36.9146,36.9478,36.9146,36.9478,31700.0
2007-06-29 09:50:00,44.5,44.55,44.48,44.55,22600.0,36.9478,36.9893,36.9312,36.9893,22600.0
2007-06-29 09:55:00,44.55,44.58,44.53,44.53,13300.0,36.9893,37.0142,36.9727,36.9727,13300.0
2007-06-29 10:00:00,44.53,44.68,44.53,44.68,23200.0,36.9727,37.0973,36.9727,37.0973,23200.0
2007-06-29 10:05:00,44.67,44.67,44.6,44.61,7600.0,37.089,37.089,37.0308,37.0391,7600.0
2007-06-29 10:10:00,44.61,44.62,44.53,44.55,14200.0,37.0391,37.0474,36.9727,36.9893,14200.0
2007-06-29 10:15:00,44.55,44.55,44.48,44.48,13800.0,36.9893,36.9893,36.9312,36.9312,13800.0
2007-06-29 10:20:00,44.49,44.58,44.43,44.43,31400.0,36.9395,37.0142,36.8897,36.8897,31400.0
2007-06-29 10:25:00,44.42,44.44,44.39,44.44,7800.0,36.8814,36.898,36.8565,36.898,7800.0
2007-06-29 10:30:00,44.43,44.44,44.39,44.41,7800.0,36.8897,36.898,36.8565,36.8731,7800.0
2007-06-29 10:35:00,44.42,44.42,44.38,44.39,8200.0,36.8814,36.8814,36.8482,36.8565,8200.0
2007-06-29 10:40:00,44.4,44.42,44.4,44.41,11600.0,36.8648,36.8814,36.8648,36.8731,11600.0
2007-06-29 10:45:00,44.41,44.41,44.4,44.41,4600.0,36.8731,36.8731,36.8648,36.8731,4600.0
2007-06-29 10:50:00,44.41,44.41,44.39,44.4,8400.0,36.8731,36.8731,36.8565,36.8648,8400.0
2007-06-29 10:55:00,44.4,44.41,44.39,44.4,9200.0,36.8648,36.8731,36.8565,36.8648,9200.0
2007-06-29 11:00:00,44.4,44.45,44.4,44.42,12700.0,36.8648,36.9063,36.8648,36.8814,12700.0
2007-06-29 11:05:00,44.41,44.41,44.36,44.39,11000.0,36.8731,36.8731,36.8316,36.8565,11000.0
2007-06-29 11:10:00,44.4,44.43,44.4,44.43,16000.0,36.8648,36.8897,36.8648,36.8897,16000.0
2007-06-29 11:15:00,44.44,44.46,44.43,44.45,10900.0,36.898,36.9146,36.8897,36.9063,10900.0
2007-06-29 11:20:00,44.43,44.45,44.42,44.42,5900.0,36.8897,36.9063,36.8814,36.8814,5900.0
2007-06-29 11:25:00,44.43,44.45,44.43,44.45,10700.0,36.8897,36.9063,36.8897,36.9063,10700.0
2007-06-29 11:30:00,44.44,44.49,44.43,44.49,9800.0,36.898,36.9395,36.8897,36.9395,9800.0
2007-06-29 11:35:00,44.48,44.51,44.48,44.51,40200.0,36.9312,36.9561,36.9312,36.9561,40200.0
2007-06-29 11:40:00,44.51,44.55,44.51,44.54,11900.0,36.9561,36.9893,36.9561,36.981,11900.0
2007-06-29 11:45:00,44.54,44.55,44.48,44.48,8900.0,36.981,36.9893,36.9312,36.9312,8900.0
2007-06-29 11:50:00,44.49,44.51,44.48,44.51,8500.0,36.9395,36.9561,36.9312,36.9561,8500.0
2007-06-29 11:55:00,44.51,44.51,44.46,44.5,13700.0,36.9561,36.9561,36.9146,36.9478,13700.0
2007-06-29 12:00:00,44.49,44.51,44.48,44.5,5900.0,36.9395,36.9561,36.9312,36.9478,5900.0
2007-06-29 12:05:00,44.5,44.51,44.49,44.5,7800.0,36.9478,36.9561,36.9395,36.9478,7800.0
2007-06-29 12:10:00,44.5,44.5,44.47,44.48,12400.0,36.9478,36.9478,36.9229,36.9312,12400.0
2007-06-29 12:15:00,44.48,44.5,44.44,44.47,16300.0,36.9312,36.9478,36.898,36.9229,16300.0
2007-06-29 12:20:00,44.45,44.49,44.42,44.48,11400.0,36.9063,36.9395,36.8814,36.9312,11400.0
2007-06-29 12:25:00,44.48,44.49,44.46,44.46,2900.0,36.9312,36.9395,36.9146,36.9146,2900.0
2007-06-29 12:30:00,44.46,44.46,44.4,44.4,5300.0,36.9146,36.9146,36.8648,36.8648,5300.0
2007-06-29 12:35:00,44.39,44.41,44.38,44.4,7500.0,36.8565,36.8731,36.8482,36.8648,7500.0
2007-06-29 12:40:00,44.4,44.46,44.4,44.45,5700.0,36.8648,36.9146,36.8648,36.9063,5700.0
2007-06-29 12:45:00,44.44,44.46,44.44,44.46,8200.0,36.898,36.9146,36.898,36.9146,8200.0
2007-06-29 12:50:00,44.45,44.46,44.44,44.44,9500.0,36.9063,36.9146,36.898,36.898,9500.0
2007-06-29 12:55:00,44.44,44.44,44.42,44.42,1400.0,36.898,36.898,36.8814,36.8814,1400.0
2007-06-29 13:00:00,44.43,44.43,44.4,44.42,4100.0,36.8897,36.8897,36.8648,36.8814,4100.0
2007-06-29 13:05:00,44.43,44.43,44.4,44.4,7400.0,36.8897,36.8897,36.8648,36.8648,7400.0
2007-06-29 13:10:00,44.39,44.42,44.38,44.39,6600.0,36.8565,36.8814,36.8482,36.8565,6600.0
2007-06-29 13:15:00,44.38,44.45,44.36,44.44,8500.0,36.8482,36.9063,36.8316,36.898,8500.0
2007-06-29 13:20:00,44.43,44.49,44.42,44.48,9400.0,36.8897,36.9395,36.8814,36.9312,9400.0
2007-06-29 13:25:00,44.49,44.49,44.46,44.46,5200.0,36.9395,36.9395,36.9146,36.9146,5200.0
2007-06-29 13:30:00,44.47,44.47,44.43,44.43,5400.0,36.9229,36.9229,36.8897,36.8897,5400.0
2007-06-29 13:35:00,44.43,44.48,44.43,44.47,11800.0,36.8897,36.9312,36.8897,36.9229,11800.0
2007-06-29 13:40:00,44.46,44.51,44.45,44.48,8200.0,36.9146,36.9561,36.9063,36.9312,8200.0
2007-06-29 13:45:00,44.47,44.53,44.47,44.53,9900.0,36.9229,36.9727,36.9229,36.9727,9900.0
2007-06-29 13:50:00,44.53,44.54,44.52,44.52,5400.0,36.9727,36.981,36.9644,36.9644,5400.0
2007-06-29 13:55:00,44.53,44.56,44.51,44.52,7700.0,36.9727,36.9976,36.9561,36.9644,7700.0
2007-06-29 14:00:00,44.51,44.52,44.42,44.48,12900.0,36.9561,36.9644,36.8814,36.9312,12900.0
2007-06-29 14:05:00,44.48,44.48,44.36,44.4,18900.0,36.9312,36.9312,36.8316,36.8648,18900.0
2007-06-29 14:10:00,44.39,44.4,44.31,44.4,13700.0,36.8565,36.8648,36.7901,36.8648,13700.0
2007-06-29 14:15:00,44.4,44.48,44.4,44.48,10100.0,36.8648,36.9312,36.8648,36.9312,10100.0
2007-06-29 14:20:00,44.47,44.5,44.44,44.5,14400.0,36.9229,36.9478,36.898,36.9478,14400.0
2007-06-29 14:25:00,44.49,44.52,44.44,44.48,12900.0,36.9395,36.9644,36.898,36.9312,12900.0
2007-06-29 14:30:00,44.47,44.51,44.43,44.5,4400.0,36.9229,36.9561,36.8897,36.9478,4400.0
2007-06-29 14:35:00,44.5,44.59,44.5,44.57,15800.0,36.9478,37.0225,36.9478,37.0059,15800.0
2007-06-29 14:40:00,44.57,44.6,44.56,44.6,20000.0,37.0059,37.0308,36.9976,37.0308,20000.0
2007-06-29 14:45:00,44.59,44.6,44.56,44.58,6100.0,37.0225,37.0308,36.9976,37.0142,6100.0
2007-06-29 14:50:00,44.57,44.58,44.56,44.57,4900.0,37.0059,37.0142,36.9976,37.0059,4900.0
2007-06-29 14:55:00,44.57,44.58,44.56,44.57,4900.0,37.0059,37.0142,36.9976,37.0059,4900.0
2007-06-29 15:00:00,44.58,44.59,44.47,44.48,12800.0,37.0142,37.0225,36.9229,36.9312,12800.0
2007-06-29 15:05:00,44.47,44.47,44.37,44.43,12700.0,36.9229,36.9229,36.8399,36.8897,12700.0
2007-06-29 15:10:00,44.42,44.42,44.22,44.25,12000.0,36.8814,36.8814,36.7153,36.7402,12000.0
2007-06-29 15:15:00,44.24,44.35,44.23,44.34,10200.0,36.7319,36.8233,36.7236,36.815,10200.0
2007-06-29 15:20:00,44.35,44.37,44.3,44.33,8100.0,36.8233,36.8399,36.7818,36.8067,8100.0
2007-06-29 15:25:00,44.33,44.33,44.23,44.23,9500.0,36.8067,36.8067,36.7236,36.7236,9500.0
2007-06-29 15:30:00,44.23,44.29,44.23,44.27,9800.0,36.7236,36.7734,36.7236,36.7568,9800.0
2007-06-29 15:35:00,44.28,44.35,44.27,44.34,12500.0,36.7651,36.8233,36.7568,36.815,12500.0
2007-06-29 15:40:00,44.34,44.46,44.34,44.4,18700.0,36.815,36.9146,36.815,36.8648,18700.0
2007-06-29 15:45:00,44.4,44.4,44.32,44.36,10400.0,36.8648,36.8648,36.7984,36.8316,10400.0
2007-06-29 15:50:00,44.37,44.43,44.36,44.37,14000.0,36.8399,36.8897,36.8316,36.8399,14000.0
2007-06-29 15:55:00,44.37,44.41,44.32,44.36,11700.0,36.8399,36.8731,36.7984,36.8316,11700.0
2007-07-02 09:30:00,44.5,44.5,44.41,44.44,31200.0,36.9478,36.9478,36.8731,36.898,31200.0
2007-07-02 09:35:00,44.44,44.47,44.42,44.43,5600.0,36.898,36.9229,36.8814,36.8897,5600.0
2007-07-02 09:40:00,44.39,44.43,44.34,44.38,9000.0,36.8565,36.8897,36.815,36.8482,9000.0
2007-07-02 09:45:00,44.39,44.45,44.39,44.45,6400.0,36.8565,36.9063,36.8565,36.9063,6400.0
2007-07-02 09:50:00,44.45,44.48,44.45,44.47,5400.0,36.9063,36.9312,36.9063,36.9229,5400.0
2007-07-02 09:55:00,44.48,44.49,44.47,44.48,12500.0,36.9312,36.9395,36.9229,36.9312,12500.0
2007-07-02 10:00:00,44.49,44.65,44.49,44.51,58300.0,36.9395,37.0724,36.9395,36.9561,58300.0
2007-07-02 10:05:00,44.51,44.58,44.51,44.58,4400.0,36.9561,37.0142,36.9561,37.0142,4400.0
2007-07-02 10:10:00,44.58,44.6,44.54,44.58,13600.0,37.0142,37.0308,36.981,37.0142,13600.0
2007-07-02 10:15:00,44.57,44.58,44.51,44.57,11500.0,37.0059,37.0142,36.9561,37.0059,11500.0
2007-07-02 10:20:00,44.58,44.59,44.54,44.58,11400.0,37.0142,37.0225,36.981,37.0142,11400.0
2007-07-02 10:25:00,44.58,44.6,44.58,44.59,7400.0,37.0142,37.0308,37.0142,37.0225,7400.0
2007-07-02 10:30:00,44.59,44.6,44.54,44.57,18300.0,37.0225,37.0308,36.981,37.0059,18300.0
2007-07-02 10:35:00,44.58,44.59,44.58,44.58,8200.0,37.0142,37.0225,37.0142,37.0142,8200.0
2007-07-02 10:40:00,44.58,44.59,44.54,44.54,10900.0,37.0142,37.0225,36.981,36.981,10900.0
2007-07-02 10:45:00,44.54,44.6,44.53,44.6,11300.0,36.981,37.0308,36.9727,37.0308,11300.0
2007-07-02 10:50:00,44.58,44.6,44.58,44.59,6100.0,37.0142,37.0308,37.0142,37.0225,6100.0
2007-07-02 10:55:00,44.59,44.6,44.58,44.6,8700.0,37.0225,37.0308,37.0142,37.0308,8700.0
2007-07-02 11:00:00,44.6,44.6,44.58,44.59,13000.0,37.0308,37.0308,37.0142,37.0225,13000.0
2007-07-02 11:05:00,44.59,44.6,44.58,44.6,7700.0,37.0225,37.0308,37.0142,37.0308,7700.0
2007-07-02 11:10:00,44.59,44.6,44.59,44.6,16600.0,37.0225,37.0308,37.0225,37.0308,16600.0
2007-07-02 11:15:00,44.59,44.59,44.56,44.58,6000.0,37.0225,37.0225,36.9976,37.0142,6000.0
2007-07-02 11:20:00,44.59,44.6,44.58,44.59,5700.0,37.0225,37.0308,37.0142,37.0225,5700.0
2007-07-02 11:25:00,44.6,44.6,44.58,44.59,16500.0,37.0308,37.0308,37.0142,37.0225,16500.0
2007-07-02 11:30:00,44.59,44.62,44.58,44.61,16900.0,37.0225,37.0474,37.0142,37.0391,16900.0
2007-07-02 11:35:00,44.6,44.68,44.6,44.65,24000.0,37.0308,37.0973,37.0308,37.0724,24000.0
2007-07-02 11:40:00,44.66,44.69,44.66,44.68,2500.0,37.0807,37.1056,37.0807,37.0973,2500.0
2007-07-02 11:45:00,44.69,44.7,44.67,44.68,7700.0,37.1056,37.1139,37.089,37.0973,7700.0
2007-07-02 11:50:00,44.68,44.7,44.68,44.68,6500.0,37.0973,37.1139,37.0973,37.0973,6500.0
2007-07-02 11:55:00,44.69,44.7,44.66,44.66,9400.0,37.1056,37.1139,37.0807,37.0807,9400.0
2007-07-02 12:00:00,44.65,44.68,44.65,44.67,4800.0,37.0724,37.0973,37.0724,37.089,4800.0
2007-07-02 12:05:00,44.68,44.7,44.67,44.69,6900.0,37.0973,37.1139,37.089,37.1056,6900.0
2007-07-02 12:10:00,44.69,44.7,44.68,44.69,9600.0,37.1056,37.1139,37.0973,37.1056,9600.0
2007-07-02 12:15:00,44.68,44.69,44.67,44.67,6500.0,37.0973,37.1056,37.089,37.089,6500.0
2007-07-02 12:20:00,44.68,44.68,44.64,44.66,7400.0,37.0973,37.0973,37.064,37.0807,7400.0
2007-07-02 12:25:00,44.64,44.65,44.61,44.65,2200.0,37.064,37.0724,37.0391,37.0724,2200.0
2007-07-02 12:30:00,44.64,44.67,44.63,44.65,4900.0,37.064,37.089,37.0557,37.0724,4900.0
2007-07-02 12:35:00,44.64,44.67,44.64,44.65,7500.0,37.064,37.089,37.064,37.0724,7500.0
2007-07-02 12:40:00,44.65,44.66,44.65,44.66,1300.0,37.0724,37.0807,37.0724,37.0807,1300.0
2007-07-02 12:45:00,44.66,44.7,44.66,44.7,26800.0,37.0807,37.1139,37.0807,37.1139,26800.0
2007-07-02 12:50:00,44.72,44.72,44.69,44.71,8100.0,37.1305,37.1305,37.1056,37.1222,8100.0
2007-07-02 12:55:00,44.71,44.75,44.71,44.73,4500.0,37.1222,37.1554,37.1222,37.1388,4500.0
2007-07-02 13:00:00,44.73,44.75,44.73,44.75,9500.0,37.1388,37.1554,37.1388,37.1554,9500.0
2007-07-02 13:05:00,44.75,44.8,44.75,44.77,8800.0,37.1554,37.1969,37.1554,37.172,8800.0
2007-07-02 13:10:00,44.77,44.79,44.76,44.77,4300.0,37.172,37.1886,37.1637,37.172,4300.0
2007-07-02 13:15:00,44.78,44.79,44.77,44.78,6800.0,37.1803,37.1886,37.172,37.1803,6800.0
2007-07-02 13:20:00,44.77,44.77,44.75,44.77,6600.0,37.172,37.172,37.1554,37.172,6600.0
2007-07-02 13:25:00,44.77,44.79,44.76,44.78,7500.0,37.172,37.1886,37.1637,37.1803,7500.0
2007-07-02 13:30:00,44.79,44.8,44.78,44.78,11200.0,37.1886,37.1969,37.1803,37.1803,11200.0
2007-07-02 13:35:00,44.77,44.79,44.76,44.79,5300.0,37.172,37.1886,37.1637,37.1886,5300.0
2007-07-02 13:40:00,44.79,44.79,44.78,44.79,4800.0,37.1886,37.1886,37.1803,37.1886,4800.0
2007-07-02 13:45:00,44.8,44.8,44.79,44.8,18700.0,37.1969,37.1969,37.1886,37.1969,18700.0
2007-07-02 13:50:00,44.78,44.8,44.78,44.8,6900.0,37.1803,37.1969,37.1803,37.1969,6900.0
2007-07-02 13:55:00,44.8,44.8,44.79,44.8,8800.0,37.1969,37.1969,37.1886,37.1969,8800.0
2007-07-02 14:00:00,44.79,44.85,44.79,44.85,14400.0,37.1886,37.2384,37.1886,37.2384,14400.0
2007-07-02 14:05:00,44.84,44.87,44.84,44.87,4600.0,37.2301,37.255,37.2301,37.255,4600.0
2007-07-02 14:10:00,44.86,44.88,44.83,44.83,15800.0,37.2467,37.2633,37.2218,37.2218,15800.0
2007-07-02 14:15:00,44.82,44.85,44.82,44.85,3600.0,37.2135,37.2384,37.2135,37.2384,3600.0
2007-07-02 14:20:00,44.83,44.84,44.83,44.84,5300.0,37.2218,37.2301,37.2218,37.2301,5300.0
2007-07-02 14:25:00,44.84,44.85,44.82,44.82,6500.0,37.2301,37.2384,37.2135,37.2135,6500.0
2007-07-02 14:30:00,44.83,44.86,44.82,44.86,3900.0,37.2218,37.2467,37.2135,37.2467,3900.0
2007-07-02 14:35:00,44.86,44.93,44.86,44.93,16000.0,37.2467,37.3048,37.2467,37.3048,16000.0
2007-07-02 14:40:00,44.91,44.95,44.91,44.93,12700.0,37.2882,37.3214,37.2882,37.3048,12700.0
2007-07-02 14:45:00,44.93,44.93,44.82,44.85,14100.0,37.3048,37.3048,37.2135,37.2384,14100.0
2007-07-02 14:50:00,44.84,44.87,44.82,44.86,2500.0,37.2301,37.255,37.2135,37.2467,2500.0
2007-07-02 14:55:00,44.86,44.94,44.86,44.92,8300.0,37.2467,37.3131,37.2467,37.2965,8300.0
2007-07-02 15:00:00,44.93,44.94,44.9,44.92,10100.0,37.3048,37.3131,37.2799,37.2965,10100.0
2007-07-02 15:05:00,44.92,44.95,44.92,44.94,7800.0,37.2965,37.3214,37.2965,37.3131,7800.0
2007-07-02 15:10:00,44.95,44.95,44.91,44.93,8000.0,37.3214,37.3214,37.2882,37.3048,8000.0
2007-07-02 15:15:00,44.92,44.93,44.86,44.87,19200.0,37.2965,37.3048,37.2467,37.255,19200.0
2007-07-02 15:20:00,44.87,44.88,44.86,44.87,6900.0,37.255,37.2633,37.2467,37.255,6900.0
2007-07-02 15:25:00,44.87,44.9,44.86,44.9,5800.0,37.255,37.2799,37.2467,37.2799,5800.0
2007-07-02 15:30:00,44.89,44.9,44.88,44.89,8900.0,37.2716,37.2799,37.2633,37.2716,8900.0
2007-07-02 15:35:00,44.88,44.9,44.88,44.88,10200.0,37.2633,37.2799,37.2633,37.2633,10200.0
2007-07-02 15:40:00,44.9,44.9,44.86,44.89,26200.0,37.2799,37.2799,37.2467,37.2716,26200.0
2007-07-02 15:45:00,44.89,44.9,44.88,44.9,10900.0,37.2716,37.2799,37.2633,37.2799,10900.0
2007-07-02 15:50:00,44.89,44.93,44.89,44.92,18000.0,37.2716,37.3048,37.2716,37.2965,18000.0
2007-07-02 15:55:00,44.92,45.0,44.92,44.97,28900.0,37.2965,37.363,37.2965,37.338,28900.0
2007-07-03 09:30:00,45.0,45.0,44.8,44.95,11800.0,37.363,37.363,37.1969,37.3214,11800.0
2007-07-03 09:35:00,44.92,44.99,44.91,44.98,7200.0,37.2965,37.3546,37.2882,37.3463,7200.0
2007-07-03 09:40:00,44.98,45.09,44.98,45.09,29100.0,37.3463,37.4377,37.3463,37.4377,29100.0
2007-07-03 09:45:00,45.08,45.09,45.07,45.08,5200.0,37.4294,37.4377,37.4211,37.4294,5200.0
2007-07-03 09:50:00,45.08,45.1,45.08,45.09,7200.0,37.4294,37.446,37.4294,37.4377,7200.0
2007-07-03 09:55:00,45.09,45.09,45.08,45.09,4300.0,37.4377,37.4377,37.4294,37.4377,4300.0
2007-07-03 10:00:00,45.09,45.1,45.02,45.05,12900.0,37.4377,37.446,37.3796,37.4045,12900.0
2007-07-03 10:05:00,45.04,45.06,45.01,45.04,4900.0,37.3962,37.4128,37.3713,37.3962,4900.0
2007-07-03 10:10:00,45.04,45.09,45.04,45.07,11500.0,37.3962,37.4377,37.3962,37.4211,11500.0
2007-07-03 10:15:00,45.07,45.08,45.06,45.07,6200.0,37.4211,37.4294,37.4128,37.4211,6200.0
2007-07-03 10:20:00,45.07,45.08,45.06,45.06,6600.0,37.4211,37.4294,37.4128,37.4128,6600.0
2007-07-03 10:25:00,45.05,45.1,45.05,45.09,19700.0,37.4045,37.446,37.4045,37.4377,19700.0
2007-07-03 10:30:00,45.09,45.09,45.08,45.09,7700.0,37.4377,37.4377,37.4294,37.4377,7700.0
2007-07-03 10:35:00,45.09,45.15,45.09,45.15,22000.0,37.4377,37.4875,37.4377,37.4875,22000.0
2007-07-03 10:40:00,45.14,45.18,45.14,45.18,4800.0,37.4792,37.5124,37.4792,37.5124,4800.0
2007-07-03 10:45:00,45.18,45.18,45.17,45.17,2900.0,37.5124,37.5124,37.5041,37.5041,2900.0
2007-07-03 10:50:00,45.17,45.18,45.17,45.18,2400.0,37.5041,37.5124,37.5041,37.5124,2400.0
2007-07-03 10:55:00,45.18,45.19,45.17,45.19,2700.0,37.5124,37.5207,37.5041,37.5207,2700.0
2007-07-03 11:00:00,45.18,45.19,45.13,45.14,14200.0,37.5124,37.5207,37.4709,37.4792,14200.0
2007-07-03 11:05:00,45.14,45.15,45.12,45.13,8500.0,37.4792,37.4875,37.4626,37.4709,8500.0
2007-07-03 11:10:00,45.11,45.11,45.09,45.09,9500.0,37.4543,37.4543,37.4377,37.4377,9500.0
2007-07-03 11:15:00,45.09,45.12,45.09,45.12,3200.0,37.4377,37.4626,37.4377,37.4626,3200.0
2007-07-03 11:20:00,45.11,45.17,45.11,45.17,2200.0,37.4543,37.5041,37.4543,37.5041,2200.0
2007-07-03 11:25:00,45.17,45.18,45.16,45.18,9100.0,37.5041,37.5124,37.4958,37.5124,9100.0
2007-07-03 11:30:00,45.18,45.19,45.16,45.16,9300.0,37.5124,37.5207,37.4958,37.4958,9300.0
2007-07-03 11:35:00,45.15,45.19,45.14,45.19,8500.0,37.4875,37.5207,37.4792,37.5207,8500.0
2007-07-03 11:40:00,45.18,45.2,45.17,45.17,8400.0,37.5124,37.529,37.5041,37.5041,8400.0
2007-07-03 11:45:00,45.17,45.2,45.16,45.18,13400.0,37.5041,37.529,37.4958,37.5124,13400.0
2007-07-03 11:50:00,45.18,45.2,45.18,45.19,6700.0,37.5124,37.529,37.5124,37.5207,6700.0
2007-07-03 11:55:00,45.19,45.2,45.18,45.19,6000.0,37.5207,37.529,37.5124,37.5207,6000.0
2007-07-03 12:00:00,45.18,45.24,45.18,45.24,41200.0,37.5124,37.5622,37.5124,37.5622,41200.0
2007-07-03 12:05:00,45.24,45.26,45.23,45.26,7600.0,37.5622,37.5788,37.5539,37.5788,7600.0
2007-07-03 12:10:00,45.26,45.27,45.25,45.27,6000.0,37.5788,37.5871,37.5705,37.5871,6000.0
2007-07-03 12:15:00,45.27,45.28,45.26,45.28,2900.0,37.5871,37.5954,37.5788,37.5954,2900.0
2007-07-03 12:20:00,45.27,45.29,45.27,45.29,3800.0,37.5871,37.6037,37.5871,37.6037,3800.0
2007-07-03 12:25:00,45.29,45.29,45.26,45.27,4700.0,37.6037,37.6037,37.5788,37.5871,4700.0
2007-07-03 12:30:00,45.28,45.29,45.26,45.26,5100.0,37.5954,37.6037,37.5788,37.5788,5100.0
2007-07-03 12:35:00,45.26,45.27,45.24,45.24,6600.0,37.5788,37.5871,37.5622,37.5622,6600.0
2007-07-03 12:40:00,45.25,45.3,45.24,45.3,10300.0,37.5705,37.612,37.5622,37.612,10300.0
2007-07-03 12:45:00,45.29,45.29,45.27,45.27,12400.0,37.6037,37.6037,37.5871,37.5871,12400.0
2007-07-03 12:50:00,45.27,45.27,45.2,45.23,15000.0,37.5871,37.5871,37.529,37.5539,15000.0
2007-07-03 12:55:00,45.23,45.3,45.23,45.28,13300.0,37.5539,37.612,37.5539,37.5954,13300.0
2007-07-05 09:30:00,45.36,45.36,45.2,45.2,20200.0,37.6619,37.6619,37.529,37.529,20200.0
2007-07-05 09:35:00,45.2,45.2,45.05,45.05,17800.0,37.529,37.529,37.4045,37.4045,17800.0
2007-07-05 09:40:00,45.05,45.07,45.01,45.02,5400.0,37.4045,37.4211,37.3713,37.3796,5400.0
2007-07-05 09:45:00,45.02,45.1,44.98,45.09,6600.0,37.3796,37.446,37.3463,37.4377,6600.0
2007-07-05 09:50:00,45.1,45.1,45.07,45.07,11400.0,37.446,37.446,37.4211,37.4211,11400.0
2007-07-05 09:55:00,45.08,45.08,45.05,45.05,10200.0,37.4294,37.4294,37.4045,37.4045,10200.0
2007-07-05 10:00:00,45.06,45.08,45.01,45.02,7100.0,37.4128,37.4294,37.3713,37.3796,7100.0
2007-07-05 10:05:00,45.01,45.05,45.01,45.03,3400.0,37.3713,37.4045,37.3713,37.3879,3400.0
2007-07-05 10:10:00,45.02,45.04,45.01,45.01,4000.0,37.3796,37.3962,37.3713,37.3713,4000.0
2007-07-05 10:15:00,45.0,45.0,44.97,44.98,7700.0,37.363,37.363,37.338,37.3463,7700.0
2007-07-05 10:20:00,44.97,44.97,44.94,44.95,9500.0,37.338,37.338,37.3131,37.3214,9500.0
2007-07-05 10:25:00,44.94,44.94,44.93,44.94,4600.0,37.3131,37.3131,37.3048,37.3131,4600.0
2007-07-05 10:30:00,44.94,44.98,44.88,44.9,26700.0,37.3131,37.3463,37.2633,37.2799,26700.0
2007-07-05 10:35:00,44.9,44.93,44.89,44.9,9300.0,37.2799,37.3048,37.2716,37.2799,9300.0
2007-07-05 10:40:00,44.9,44.91,44.86,44.89,5000.0,37.2799,37.2882,37.2467,37.2716,5000.0
2007-07-05 10:45:00,44.89,44.89,44.84,44.84,5800.0,37.2716,37.2716,37.2301,37.2301,5800.0
2007-07-05 10:50:00,44.84,44.84,44.71,44.74,14600.0,37.2301,37.2301,37.1222,37.1471,14600.0
2007-07-05 10:55:00,44.74,44.76,44.74,44.75,5500.0,37.1471,37.1637,37.1471,37.1554,5500.0
2007-07-05 11:00:00,44.75,44.76,44.64,44.64,8600.0,37.1554,37.1637,37.064,37.064,8600.0
2007-07-05 11:05:00,44.65,44.78,44.65,44.73,17100.0,37.0724,37.1803,37.0724,37.1388,17100.0
2007-07-05 11:10:00,44.74,44.77,44.72,44.75,5600.0,37.1471,37.172,37.1305,37.1554,5600.0
2007-07-05 11:15:00,44.75,44.76,44.71,44.76,13000.0,37.1554,37.1637,37.1222,37.1637,13000.0
2007-07-05 11:20:00,44.76,44.84,44.76,44.83,8000.0,37.1637,37.2301,37.1637,37.2218,8000.0
2007-07-05 11:25:00,44.83,44.85,44.82,44.85,7900.0,37.2218,37.2384,37.2135,37.2384,7900.0
2007-07-05 11:30:00,44.84,44.85,44.84,44.84,9700.0,37.2301,37.2384,37.2301,37.2301,9700.0
2007-07-05 11:35:00,44.84,44.85,44.84,44.85,2400.0,37.2301,37.2384,37.2301,37.2384,2400.0
2007-07-05 11:40:00,44.84,44.9,44.83,44.83,13000.0,37.2301,37.2799,37.2218,37.2218,13000.0
2007-07-05 11:45:00,44.83,44.83,44.78,44.79,5500.0,37.2218,37.2218,37.1803,37.1886,5500.0
2007-07-05 11:50:00,44.78,44.79,44.74,44.76,6900.0,37.1803,37.1886,37.1471,37.1637,6900.0
2007-07-05 11:55:00,44.75,44.82,44.75,44.82,3500.0,37.1554,37.2135,37.1554,37.2135,3500.0
2007-07-05 12:00:00,44.82,44.9,44.82,44.89,5600.0,37.2135,37.2799,37.2135,37.2716,5600.0
2007-07-05 12:05:00,44.89,44.89,44.81,44.84,6000.0,37.2716,37.2716,37.2052,37.2301,6000.0
2007-07-05 12:10:00,44.84,44.87,44.82,44.83,4600.0,37.2301,37.255,37.2135,37.2218,4600.0
2007-07-05 12:15:00,44.83,44.87,44.83,44.83,7200.0,37.2218,37.255,37.2218,37.2218,7200.0
2007-07-05 12:20:00,44.83,44.87,44.83,44.85,5400.0,37.2218,37.255,37.2218,37.2384,5400.0
2007-07-05 12:25:00,44.83,44.83,44.75,44.75,5600.0,37.2218,37.2218,37.1554,37.1554,5600.0
2007-07-05 12:30:00,44.74,44.76,44.73,44.75,3600.0,37.1471,37.1637,37.1388,37.1554,3600.0
2007-07-05 12:35:00,44.75,44.79,44.74,44.77,7700.0,37.1554,37.1886,37.1471,37.172,7700.0
2007-07-05 12:40:00,44.77,44.78,44.72,44.74,10100.0,37.172,37.1803,37.1305,37.1471,10100.0
2007-07-05 12:45:00,44.75,44.8,44.75,44.79,3400.0,37.1554,37.1969,37.1554,37.1886,3400.0
2007-07-05 12:50:00,44.79,44.8,44.79,44.8,1300.0,37.1886,37.1969,37.1886,37.1969,1300.0
2007-07-05 12:55:00,44.79,44.8,44.79,44.8,4000.0,37.1886,37.1969,37.1886,37.1969,4000.0
2007-07-05 13:00:00,44.81,44.86,44.81,44.86,7500.0,37.2052,37.2467,37.2052,37.2467,7500.0
2007-07-05 13:05:00,44.87,44.9,44.87,44.89,7700.0,37.255,37.2799,37.255,37.2716,7700.0
2007-07-05 13:10:00,44.89,44.96,44.89,44.94,12000.0,37.2716,37.3297,37.2716,37.3131,12000.0
2007-07-05 13:15:00,44.94,44.95,44.94,44.95,2500.0,37.3131,37.3214,37.3131,37.3214,2500.0
2007-07-05 13:20:00,44.94,44.95,44.94,44.95,1600.0,37.3131,37.3214,37.3131,37.3214,1600.0
2007-07-05 13:25:00,44.94,44.95,44.94,44.95,3200.0,37.3131,37.3214,37.3131,37.3214,3200.0
2007-07-05 13:30:00,44.95,44.96,44.95,44.96,7400.0,37.3214,37.3297,37.3214,37.3297,7400.0
2007-07-05 13:35:00,44.98,45.0,44.98,45.0,2200.0,37.3463,37.363,37.3463,37.363,2200.0
2007-07-05 13:40:00,45.0,45.03,45.0,45.0,12900.0,37.363,37.3879,37.363,37.363,12900.0
2007-07-05 13:45:00,45.0,45.01,45.0,45.0,1800.0,37.363,37.3713,37.363,37.363,1800.0
2007-07-05 13:50:00,45.0,45.02,45.0,45.02,1600.0,37.363,37.3796,37.363,37.3796,1600.0
2007-07-05 13:55:00,45.01,45.02,45.0,45.0,5000.0,37.3713,37.3796,37.363,37.363,5000.0
2007-07-05 14:00:00,44.99,45.0,44.99,45.0,1800.0,37.3546,37.363,37.3546,37.363,1800.0
2007-07-05 14:05:00,45.0,45.03,45.0,45.02,2600.0,37.363,37.3879,37.363,37.3796,2600.0
2007-07-05 14:10:00,45.02,45.06,45.02,45.06,4800.0,37.3796,37.4128,37.3796,37.4128,4800.0
2007-07-05 14:15:00,45.05,45.12,45.05,45.08,8900.0,37.4045,37.4626,37.4045,37.4294,8900.0
2007-07-05 14:20:00,45.08,45.11,45.07,45.09,5100.0,37.4294,37.4543,37.4211,37.4377,5100.0
2007-07-05 14:25:00,45.08,45.09,45.08,45.08,4300.0,37.4294,37.4377,37.4294,37.4294,4300.0
2007-07-05 14:30:00,45.08,45.14,45.08,45.13,4700.0,37.4294,37.4792,37.4294,37.4709,4700.0
2007-07-05 14:35:00,45.14,45.14,45.12,45.12,8700.0,37.4792,37.4792,37.4626,37.4626,8700.0
2007-07-05 14:40:00,45.12,45.13,45.12,45.13,4400.0,37.4626,37.4709,37.4626,37.4709,4400.0
2007-07-05 14:45:00,45.12,45.15,45.12,45.15,4100.0,37.4626,37.4875,37.4626,37.4875,4100.0
2007-07-05 14:50:00,45.14,45.15,45.13,45.13,6500.0,37.4792,37.4875,37.4709,37.4709,6500.0
2007-07-05 14:55:00,45.13,45.13,45.1,45.13,5500.0,37.4709,37.4709,37.446,37.4709,5500.0
2007-07-05 15:00:00,45.13,45.13,45.05,45.05,15000.0,37.4709,37.4709,37.4045,37.4045,15000.0
2007-07-05 15:05:00,45.05,45.11,45.04,45.11,7800.0,37.4045,37.4543,37.3962,37.4543,7800.0
2007-07-05 15:10:00,45.11,45.11,45.07,45.07,14500.0,37.4543,37.4543,37.4211,37.4211,14500.0
2007-07-05 15:15:00,45.06,45.07,45.05,45.05,5000.0,37.4128,37.4211,37.4045,37.4045,5000.0
2007-07-05 15:20:00,45.06,45.09,45.06,45.09,6900.0,37.4128,37.4377,37.4128,37.4377,6900.0
2007-07-05 15:25:00,45.1,45.11,45.1,45.11,6400.0,37.446,37.4543,37.446,37.4543,6400.0
2007-07-05 15:30:00,45.1,45.11,45.1,45.11,6100.0,37.446,37.4543,37.446,37.4543,6100.0
2007-07-05 15:35:00,45.11,45.17,45.1,45.15,10300.0,37.4543,37.5041,37.446,37.4875,10300.0
2007-07-05 15:40:00,45.17,45.19,45.16,45.18,12500.0,37.5041,37.5207,37.4958,37.5124,12500.0
2007-07-05 15:45:00,45.18,45.27,45.18,45.27,19700.0,37.5124,37.5871,37.5124,37.5871,19700.0
2007-07-05 15:50:00,45.27,45.29,45.25,45.25,27300.0,37.5871,37.6037,37.5705,37.5705,27300.0
2007-07-05 15:55:00,45.26,45.26,45.19,45.21,26300.0,37.5788,37.5788,37.5207,37.5373,26300.0
2007-07-06 09:30:00,45.08,45.08,44.73,44.73,14500.0,37.4294,37.4294,37.1388,37.1388,14500.0
2007-07-06 09:35:00,44.8,44.93,44.8,44.87,3800.0,37.1969,37.3048,37.1969,37.255,3800.0
2007-07-06 09:40:00,44.89,44.92,44.88,44.91,3400.0,37.2716,37.2965,37.2633,37.2882,3400.0
2007-07-06 09:45:00,44.9,44.93,44.87,44.93,6500.0,37.2799,37.3048,37.255,37.3048,6500.0
2007-07-06 09:50:00,44.93,44.98,44.92,44.96,4200.0,37.3048,37.3463,37.2965,37.3297,4200.0
2007-07-06 09:55:00,44.96,44.98,44.92,44.95,4700.0,37.3297,37.3463,37.2965,37.3214,4700.0
2007-07-06 10:00:00,44.96,45.06,44.95,45.03,5300.0,37.3297,37.4128,37.3214,37.3879,5300.0
2007-07-06 10:05:00,45.03,45.07,45.01,45.04,7300.0,37.3879,37.4211,37.3713,37.3962,7300.0
2007-07-06 10:10:00,45.03,45.03,45.0,45.01,3900.0,37.3879,37.3879,37.363,37.3713,3900.0
2007-07-06 10:15:00,45.01,45.08,45.01,45.08,18200.0,37.3713,37.4294,37.3713,37.4294,18200.0
2007-07-06 10:20:00,45.07,45.07,45.02,45.05,5500.0,37.4211,37.4211,37.3796,37.4045,5500.0
2007-07-06 10:25:00,45.05,45.12,45.05,45.08,3400.0,37.4045,37.4626,37.4045,37.4294,3400.0
2007-07-06 10:30:00,45.08,45.11,45.08,45.08,4100.0,37.4294,37.4543,37.4294,37.4294,4100.0
2007-07-06 10:35:00,45.09,45.09,45.04,45.04,3100.0,37.4377,37.4377,37.3962,37.3962,3100.0
2007-07-06 10:40:00,45.04,45.05,44.99,45.0,4500.0,37.3962,37.4045,37.3546,37.363,4500.0
2007-07-06 10:45:00,45.02,45.04,45.01,45.04,3200.0,37.3796,37.3962,37.3713,37.3962,3200.0
2007-07-06 10:50:00,45.04,45.05,45.04,45.05,4900.0,37.3962,37.4045,37.3962,37.4045,4900.0
2007-07-06 10:55:00,45.05,45.05,44.99,44.99,5700.0,37.4045,37.4045,37.3546,37.3546,5700.0
2007-07-06 11:00:00,44.99,45.03,44.98,45.03,5600.0,37.3546,37.3879,37.3463,37.3879,5600.0
2007-07-06 11:05:00,45.05,45.09,45.04,45.09,5600.0,37.4045,37.4377,37.3962,37.4377,5600.0
2007-07-06 11:10:00,45.1,45.13,45.08,45.08,5300.0,37.446,37.4709,37.4294,37.4294,5300.0
2007-07-06 11:15:00,45.08,45.09,45.08,45.09,1400.0,37.4294,37.4377,37.4294,37.4377,1400.0
2007-07-06 11:20:00,45.1,45.12,45.09,45.11,2000.0,37.446,37.4626,37.4377,37.4543,2000.0
2007-07-06 11:25:00,45.12,45.12,45.08,45.08,2900.0,37.4626,37.4626,37.4294,37.4294,2900.0
2007-07-06 11:30:00,45.09,45.15,45.09,45.15,4000.0,37.4377,37.4875,37.4377,37.4875,4000.0
2007-07-06 11:35:00,45.14,45.14,45.11,45.11,4200.0,37.4792,37.4792,37.4543,37.4543,4200.0
2007-07-06 11:40:00,45.11,45.12,45.11,45.11,1700.0,37.4543,37.4626,37.4543,37.4543,1700.0
2007-07-06 11:45:00,45.1,45.11,45.09,45.1,2400.0,37.446,37.4543,37.4377,37.446,2400.0
2007-07-06 11:50:00,45.09,45.09,45.06,45.06,12500.0,37.4377,37.4377,37.4128,37.4128,12500.0
2007-07-06 11:55:00,45.05,45.06,45.05,45.05,6900.0,37.4045,37.4128,37.4045,37.4045,6900.0
2007-07-06 12:00:00,45.06,45.06,45.05,45.05,1500.0,37.4128,37.4128,37.4045,37.4045,1500.0
2007-07-06 12:05:00,45.05,45.1,45.04,45.05,8600.0,37.4045,37.446,37.3962,37.4045,8600.0
2007-07-06 12:10:00,45.04,45.07,45.02,45.02,6700.0,37.3962,37.4211,37.3796,37.3796,6700.0
2007-07-06 12:15:00,45.02,45.02,44.98,44.98,5000.0,37.3796,37.3796,37.3463,37.3463,5000.0
2007-07-06 12:20:00,44.99,44.99,44.98,44.98,2600.0,37.3546,37.3546,37.3463,37.3463,2600.0
2007-07-06 12:25:00,44.99,44.99,44.94,44.96,4600.0,37.3546,37.3546,37.3131,37.3297,4600.0
2007-07-06 12:30:00,44.95,44.97,44.94,44.95,3000.0,37.3214,37.338,37.3131,37.3214,3000.0
2007-07-06 12:35:00,44.95,44.95,44.93,44.94,46300.0,37.3214,37.3214,37.3048,37.3131,46300.0
2007-07-06 12:40:00,44.93,44.94,44.92,44.93,5400.0,37.3048,37.3131,37.2965,37.3048,5400.0
2007-07-06 12:45:00,44.93,44.93,44.92,44.92,5400.0,37.3048,37.3048,37.2965,37.2965,5400.0
2007-07-06 12:50:00,44.92,44.92,44.91,44.91,1800.0,37.2965,37.2965,37.2882,37.2882,1800.0
2007-07-06 12:55:00,44.92,44.92,44.91,44.91,4400.0,37.2965,37.2965,37.2882,37.2882,4400.0
2007-07-06 13:00:00,44.92,44.93,44.91,44.91,4600.0,37.2965,37.3048,37.2882,37.2882,4600.0
2007-07-06 13:05:00,44.91,44.91,44.9,44.91,400.0,37.2882,37.2882,37.2799,37.2882,400.0
2007-07-06 13:10:00,44.91,44.92,44.91,44.91,3000.0,37.2882,37.2965,37.2882,37.2882,3000.0
2007-07-06 13:15:00,44.92,44.93,44.91,44.91,4000.0,37.2965,37.3048,37.2882,37.2882,4000.0
2007-07-06 13:20:00,44.91,44.92,44.9,44.92,1500.0,37.2882,37.2965,37.2799,37.2965,1500.0
2007-07-06 13:25:00,44.92,44.93,44.91,44.92,4000.0,37.2965,37.3048,37.2882,37.2965,4000.0
2007-07-06 13:30:00,44.91,44.93,44.9,44.91,7900.0,37.2882,37.3048,37.2799,37.2882,7900.0
2007-07-06 13:35:00,44.91,44.92,44.91,44.91,4800.0,37.2882,37.2965,37.2882,37.2882,4800.0
2007-07-06 13:40:00,44.92,44.92,44.89,44.89,8100.0,37.2965,37.2965,37.2716,37.2716,8100.0
2007-07-06 13:45:00,44.89,44.89,44.89,44.89,1600.0,37.2716,37.2716,37.2716,37.2716,1600.0
2007-07-06 13:50:00,44.9,44.92,44.89,44.92,4100.0,37.2799,37.2965,37.2716,37.2965,4100.0
2007-07-06 13:55:00,44.93,44.96,44.93,44.96,4000.0,37.3048,37.3297,37.3048,37.3297,4000.0
2007-07-06 14:00:00,44.97,44.97,44.94,44.94,7500.0,37.338,37.338,37.3131,37.3131,7500.0
2007-07-06 14:05:00,44.94,44.96,44.94,44.96,1700.0,37.3131,37.3297,37.3131,37.3297,1700.0
2007-07-06 14:10:00,44.97,45.01,44.96,45.01,6100.0,37.338,37.3713,37.3297,37.3713,6100.0
2007-07-06 14:15:00,45.0,45.03,44.99,44.99,7900.0,37.363,37.3879,37.3546,37.3546,7900.0
2007-07-06 14:20:00,44.99,44.99,44.97,44.99,5800.0,37.3546,37.3546,37.338,37.3546,5800.0
2007-07-06 14:25:00,44.98,44.99,44.98,44.98,900.0,37.3463,37.3546,37.3463,37.3463,900.0
2007-07-06 14:30:00,44.99,45.05,44.99,45.04,11200.0,37.3546,37.4045,37.3546,37.3962,11200.0
2007-07-06 14:35:00,45.05,45.08,45.05,45.06,5600.0,37.4045,37.4294,37.4045,37.4128,5600.0
2007-07-06 14:40:00,45.06,45.06,44.99,45.04,11200.0,37.4128,37.4128,37.3546,37.3962,11200.0
2007-07-06 14:45:00,45.04,45.05,45.04,45.04,3400.0,37.3962,37.4045,37.3962,37.3962,3400.0
2007-07-06 14:50:00,45.04,45.07,45.03,45.06,6700.0,37.3962,37.4211,37.3879,37.4128,6700.0
2007-07-06 14:55:00,45.07,45.09,45.07,45.09,2600.0,37.4211,37.4377,37.4211,37.4377,2600.0
2007-07-06 15:00:00,45.09,45.09,45.08,45.09,2900.0,37.4377,37.4377,37.4294,37.4377,2900.0
2007-07-06 15:05:00,45.09,45.11,45.09,45.11,2500.0,37.4377,37.4543,37.4377,37.4543,2500.0
2007-07-06 15:10:00,45.12,45.12,45.11,45.11,4500.0,37.4626,37.4626,37.4543,37.4543,4500.0
2007-07-06 15:15:00,45.11,45.12,45.08,45.08,19700.0,37.4543,37.4626,37.4294,37.4294,19700.0
2007-07-06 15:20:00,45.09,45.1,45.08,45.08,4100.0,37.4377,37.446,37.4294,37.4294,4100.0
2007-07-06 15:25:00,45.08,45.12,45.08,45.12,3000.0,37.4294,37.4626,37.4294,37.4626,3000.0
2007-07-06 15:30:00,45.11,45.13,45.11,45.12,7000.0,37.4543,37.4709,37.4543,37.4626,7000.0
2007-07-06 15:35:00,45.12,45.12,45.1,45.11,5300.0,37.4626,37.4626,37.446,37.4543,5300.0
2007-07-06 15:40:00,45.12,45.12,45.11,45.11,5100.0,37.4626,37.4626,37.4543,37.4543,5100.0
2007-07-06 15:45:00,45.11,45.11,45.08,45.1,9900.0,37.4543,37.4543,37.4294,37.446,9900.0
2007-07-06 15:50:00,45.09,45.1,45.07,45.08,8700.0,37.4377,37.446,37.4211,37.4294,8700.0
2007-07-06 15:55:00,45.08,45.1,45.05,45.09,11900.0,37.4294,37.446,37.4045,37.4377,11900.0
2007-07-09 09:30:00,45.08,45.1,44.96,45.05,8400.0,37.4294,37.446,37.3297,37.4045,8400.0
2007-07-09 09:35:00,45.03,45.11,45.03,45.1,3700.0,37.3879,37.4543,37.3879,37.446,3700.0
2007-07-09 09:40:00,45.1,45.15,45.1,45.14,4200.0,37.446,37.4875,37.446,37.4792,4200.0
2007-07-09 09:45:00,45.15,45.15,45.04,45.04,5000.0,37.4875,37.4875,37.3962,37.3962,5000.0
2007-07-09 09:50:00,45.05,45.05,44.96,44.96,6200.0,37.4045,37.4045,37.3297,37.3297,6200.0
2007-07-09 09:55:00,44.95,44.95,44.85,44.89,7200.0,37.3214,37.3214,37.2384,37.2716,7200.0
2007-07-09 10:00:00,44.9,44.91,44.9,44.9,2300.0,37.2799,37.2882,37.2799,37.2799,2300.0
2007-07-09 10:05:00,44.9,44.91,44.88,44.9,8200.0,37.2799,37.2882,37.2633,37.2799,8200.0
2007-07-09 10:10:00,44.91,44.93,44.9,44.9,6700.0,37.2882,37.3048,37.2799,37.2799,6700.0
2007-07-09 10:15:00,44.9,44.91,44.87,44.88,4300.0,37.2799,37.2882,37.255,37.2633,4300.0
2007-07-09 10:20:00,44.89,44.91,44.85,44.86,7100.0,37.2716,37.2882,37.2384,37.2467,7100.0
2007-07-09 10:25:00,44.85,44.85,44.73,44.74,10700.0,37.2384,37.2384,37.1388,37.1471,10700.0
2007-07-09 10:30:00,44.75,44.77,44.75,44.76,10100.0,37.1554,37.172,37.1554,37.1637,10100.0
2007-07-09 10:35:00,44.76,44.78,44.74,44.74,16500.0,37.1637,37.1803,37.1471,37.1471,16500.0
2007-07-09 10:40:00,44.73,44.74,44.7,44.71,8900.0,37.1388,37.1471,37.1139,37.1222,8900.0
2007-07-09 10:45:00,44.72,44.72,44.69,44.69,9200.0,37.1305,37.1305,37.1056,37.1056,9200.0
2007-07-09 10:50:00,44.7,44.72,44.68,44.71,6700.0,37.1139,37.1305,37.0973,37.1222,6700.0
2007-07-09 10:55:00,44.71,44.72,44.69,44.69,7200.0,37.1222,37.1305,37.1056,37.1056,7200.0
2007-07-09 11:00:00,44.7,44.71,44.69,44.7,5100.0,37.1139,37.1222,37.1056,37.1139,5100.0
2007-07-09 11:05:00,44.71,44.73,44.71,44.72,7300.0,37.1222,37.1388,37.1222,37.1305,7300.0
2007-07-09 11:10:00,44.73,44.74,44.73,44.73,7700.0,37.1388,37.1471,37.1388,37.1388,7700.0
2007-07-09 11:15:00,44.73,44.79,44.73,44.79,5800.0,37.1388,37.1886,37.1388,37.1886,5800.0
2007-07-09 11:20:00,44.78,44.79,44.77,44.78,4200.0,37.1803,37.1886,37.172,37.1803,4200.0
2007-07-09 11:25:00,44.79,44.81,44.78,44.81,4500.0,37.1886,37.2052,37.1803,37.2052,4500.0
2007-07-09 11:30:00,44.8,44.8,44.78,44.78,3400.0,37.1969,37.1969,37.1803,37.1803,3400.0
2007-07-09 11:35:00,44.78,44.8,44.78,44.8,5200.0,37.1803,37.1969,37.1803,37.1969,5200.0
2007-07-09 11:40:00,44.79,44.83,44.79,44.83,4800.0,37.1886,37.2218,37.1886,37.2218,4800.0
2007-07-09 11:45:00,44.83,44.83,44.79,44.8,4700.0,37.2218,37.2218,37.1886,37.1969,4700.0
2007-07-09 11:50:00,44.8,44.84,44.8,44.82,4500.0,37.1969,37.2301,37.1969,37.2135,4500.0
2007-07-09 11:55:00,44.82,44.83,44.81,44.82,1800.0,37.2135,37.2218,37.2052,37.2135,1800.0
2007-07-09 12:00:00,44.81,44.82,44.79,44.8,2700.0,37.2052,37.2135,37.1886,37.1969,2700.0
2007-07-09 12:05:00,44.8,44.81,44.79,44.81,3300.0,37.1969,37.2052,37.1886,37.2052,3300.0
2007-07-09 12:10:00,44.81,44.81,44.78,44.78,6900.0,37.2052,37.2052,37.1803,37.1803,6900.0
2007-07-09 12:15:00,44.79,44.82,44.79,44.82,3500.0,37.1886,37.2135,37.1886,37.2135,3500.0
2007-07-09 12:20:00,44.82,44.83,44.81,44.81,8600.0,37.2135,37.2218,37.2052,37.2052,8600.0
2007-07-09 12:25:00,44.82,44.85,44.81,44.85,7800.0,37.2135,37.2384,37.2052,37.2384,7800.0
2007-07-09 12:30:00,44.85,44.9,44.85,44.89,3800.0,37.2384,37.2799,37.2384,37.2716,3800.0
2007-07-09 12:35:00,44.9,44.9,44.89,44.89,4900.0,37.2799,37.2799,37.2716,37.2716,4900.0
2007-07-09 12:40:00,44.89,44.91,44.89,44.91,5200.0,37.2716,37.2882,37.2716,37.2882,5200.0
2007-07-09 12:45:00,44.9,44.92,44.9,44.92,6800.0,37.2799,37.2965,37.2799,37.2965,6800.0
2007-07-09 12:50:00,44.91,45.05,44.91,45.05,14500.0,37.2882,37.4045,37.2882,37.4045,14500.0
2007-07-09 12:55:00,45.05,45.06,45.03,45.04,8600.0,37.4045,37.4128,37.3879,37.3962,8600.0
2007-07-09 13:00:00,45.03,45.05,45.03,45.04,5500.0,37.3879,37.4045,37.3879,37.3962,5500.0
2007-07-09 13:05:00,45.05,45.08,45.03,45.08,11200.0,37.4045,37.4294,37.3879,37.4294,11200.0
2007-07-09 13:10:00,45.07,45.1,45.05,45.07,10800.0,37.4211,37.446,37.4045,37.4211,10800.0
2007-07-09 13:15:00,45.07,45.08,45.04,45.08,5300.0,37.4211,37.4294,37.3962,37.4294,5300.0
2007-07-09 13:20:00,45.08,45.11,45.07,45.11,4500.0,37.4294,37.4543,37.4211,37.4543,4500.0
2007-07-09 13:25:00,45.12,45.12,45.1,45.11,4100.0,37.4626,37.4626,37.446,37.4543,4100.0
2007-07-09 13:30:00,45.1,45.12,45.1,45.11,2100.0,37.446,37.4626,37.446,37.4543,2100.0
2007-07-09 13:35:00,45.12,45.15,45.12,45.15,3900.0,37.4626,37.4875,37.4626,37.4875,3900.0
2007-07-09 13:40:00,45.15,45.19,45.15,45.18,5600.0,37.4875,37.5207,37.4875,37.5124,5600.0
2007-07-09 13:45:00,45.19,45.24,45.19,45.24,12900.0,37.5207,37.5622,37.5207,37.5622,12900.0
2007-07-09 13:50:00,45.23,45.25,45.22,45.25,11300.0,37.5539,37.5705,37.5456,37.5705,11300.0
2007-07-09 13:55:00,45.25,45.25,45.24,45.25,5700.0,37.5705,37.5705,37.5622,37.5705,5700.0
2007-07-09 14:00:00,45.25,45.25,45.23,45.24,7500.0,37.5705,37.5705,37.5539,37.5622,7500.0
2007-07-09 14:05:00,45.23,45.25,45.23,45.24,6600.0,37.5539,37.5705,37.5539,37.5622,6600.0
2007-07-09 14:10:00,45.24,45.32,45.24,45.25,30700.0,37.5622,37.6286,37.5622,37.5705,30700.0
2007-07-09 14:15:00,45.25,45.25,45.2,45.22,7100.0,37.5705,37.5705,37.529,37.5456,7100.0
2007-07-09 14:20:00,45.22,45.24,45.22,45.23,3300.0,37.5456,37.5622,37.5456,37.5539,3300.0
2007-07-09 14:25:00,45.24,45.26,45.22,45.26,12200.0,37.5622,37.5788,37.5456,37.5788,12200.0
2007-07-09 14:30:00,45.26,45.33,45.25,45.31,14200.0,37.5788,37.6369,37.5705,37.6203,14200.0
2007-07-09 14:35:00,45.32,45.35,45.31,45.34,19900.0,37.6286,37.6536,37.6203,37.6453,19900.0
2007-07-09 14:40:00,45.35,45.35,45.33,45.34,10100.0,37.6536,37.6536,37.6369,37.6453,10100.0
2007-07-09 14:45:00,45.34,45.44,45.34,45.42,46000.0,37.6453,37.7283,37.6453,37.7117,46000.0
2007-07-09 14:50:00,45.43,45.44,45.42,45.44,7900.0,37.72,37.7283,37.7117,37.7283,7900.0
2007-07-09 14:55:00,45.44,45.45,45.4,45.43,20300.0,37.7283,37.7366,37.6951,37.72,20300.0
2007-07-09 15:00:00,45.43,45.45,45.43,45.44,13800.0,37.72,37.7366,37.72,37.7283,13800.0
2007-07-09 15:05:00,45.43,45.45,45.42,45.44,12500.0,37.72,37.7366,37.7117,37.7283,12500.0
2007-07-09 15:10:00,45.43,45.45,45.43,45.45,10900.0,37.72,37.7366,37.72,37.7366,10900.0
2007-07-09 15:15:00,45.44,45.51,45.41,45.48,63900.0,37.7283,37.7864,37.7034,37.7615,63900.0
2007-07-09 15:20:00,45.47,45.53,45.47,45.49,23300.0,37.7532,37.803,37.7532,37.7698,23300.0
2007-07-09 15:25:00,45.5,45.58,45.5,45.51,66800.0,37.7781,37.8445,37.7781,37.7864,66800.0
2007-07-09 15:30:00,45.5,45.52,45.49,45.52,35700.0,37.7781,37.7947,37.7698,37.7947,35700.0
2007-07-09 15:35:00,45.51,45.56,45.5,45.54,23100.0,37.7864,37.8279,37.7781,37.8113,23100.0
2007-07-09 15:40:00,45.55,45.58,45.54,45.56,22000.0,37.8196,37.8445,37.8113,37.8279,22000.0
2007-07-09 15:45:00,45.57,45.6,45.57,45.59,17800.0,37.8362,37.8611,37.8362,37.8528,17800.0
2007-07-09 15:50:00,45.59,45.6,45.53,45.54,29500.0,37.8528,37.8611,37.803,37.8113,29500.0
2007-07-09 15:55:00,45.55,45.56,45.52,45.56,31600.0,37.8196,37.8279,37.7947,37.8279,31600.0
2007-07-10 09:30:00,45.47,45.47,45.4,45.46,14000.0,37.7532,37.7532,37.6951,37.7449,14000.0
2007-07-10 09:35:00,45.5,45.53,45.41,45.48,7900.0,37.7781,37.803,37.7034,37.7615,7900.0
2007-07-10 09:40:00,45.45,45.46,45.34,45.41,11400.0,37.7366,37.7449,37.6453,37.7034,11400.0
2007-07-10 09:45:00,45.41,45.5,45.39,45.5,13600.0,37.7034,37.7781,37.6868,37.7781,13600.0
2007-07-10 09:50:00,45.5,45.55,45.46,45.55,6900.0,37.7781,37.8196,37.7449,37.8196,6900.0
2007-07-10 09:55:00,45.55,45.56,45.45,45.49,6700.0,37.8196,37.8279,37.7366,37.7698,6700.0
2007-07-10 10:00:00,45.48,45.49,45.45,45.48,10700.0,37.7615,37.7698,37.7366,37.7615,10700.0
2007-07-10 10:05:00,45.49,45.51,45.44,45.51,7500.0,37.7698,37.7864,37.7283,37.7864,7500.0
2007-07-10 10:10:00,45.52,45.55,45.5,45.53,6200.0,37.7947,37.8196,37.7781,37.803,6200.0
2007-07-10 10:15:00,45.53,45.55,45.49,45.49,6500.0,37.803,37.8196,37.7698,37.7698,6500.0
2007-07-10 10:20:00,45.5,45.51,45.48,45.48,5700.0,37.7781,37.7864,37.7615,37.7615,5700.0
2007-07-10 10:25:00,45.49,45.5,45.43,45.45,5200.0,37.7698,37.7781,37.72,37.7366,5200.0
2007-07-10 10:30:00,45.45,45.45,45.4,45.44,11200.0,37.7366,37.7366,37.6951,37.7283,11200.0
2007-07-10 10:35:00,45.43,45.5,45.42,45.47,5500.0,37.72,37.7781,37.7117,37.7532,5500.0
2007-07-10 10:40:00,45.45,45.45,45.4,45.41,4900.0,37.7366,37.7366,37.6951,37.7034,4900.0
2007-07-10 10:45:00,45.41,45.41,45.35,45.35,11500.0,37.7034,37.7034,37.6536,37.6536,11500.0
2007-07-10 10:50:00,45.35,45.45,45.35,45.45,7500.0,37.6536,37.7366,37.6536,37.7366,7500.0
2007-07-10 10:55:00,45.45,45.46,45.4,45.42,5800.0,37.7366,37.7449,37.6951,37.7117,5800.0
2007-07-10 11:00:00,45.42,45.47,45.41,45.47,3000.0,37.7117,37.7532,37.7034,37.7532,3000.0
2007-07-10 11:05:00,45.47,45.47,45.43,45.44,5900.0,37.7532,37.7532,37.72,37.7283,5900.0
2007-07-10 11:10:00,45.44,45.44,45.4,45.42,5500.0,37.7283,37.7283,37.6951,37.7117,5500.0
2007-07-10 11:15:00,45.42,45.51,45.42,45.5,7000.0,37.7117,37.7864,37.7117,37.7781,7000.0
2007-07-10 11:20:00,45.51,45.51,45.41,45.43,9600.0,37.7864,37.7864,37.7034,37.72,9600.0
2007-07-10 11:25:00,45.43,45.43,45.4,45.41,7300.0,37.72,37.72,37.6951,37.7034,7300.0
2007-07-10 11:30:00,45.4,45.42,45.4,45.41,2600.0,37.6951,37.7117,37.6951,37.7034,2600.0
2007-07-10 11:35:00,45.41,45.42,45.39,45.42,8100.0,37.7034,37.7117,37.6868,37.7117,8100.0
2007-07-10 11:40:00,45.42,45.52,45.42,45.5,4000.0,37.7117,37.7947,37.7117,37.7781,4000.0
2007-07-10 11:45:00,45.49,45.49,45.43,45.43,3500.0,37.7698,37.7698,37.72,37.72,3500.0
2007-07-10 11:50:00,45.43,45.43,45.42,45.42,1700.0,37.72,37.72,37.7117,37.7117,1700.0
2007-07-10 11:55:00,45.42,45.46,45.41,45.43,7200.0,37.7117,37.7449,37.7034,37.72,7200.0
2007-07-10 12:00:00,45.43,45.49,45.43,45.49,3000.0,37.72,37.7698,37.72,37.7698,3000.0
2007-07-10 12:05:00,45.49,45.49,45.48,45.48,3400.0,37.7698,37.7698,37.7615,37.7615,3400.0
2007-07-10 12:10:00,45.48,45.49,45.36,45.39,13200.0,37.7615,37.7698,37.6619,37.6868,13200.0
2007-07-10 12:15:00,45.39,45.45,45.38,45.45,5100.0,37.6868,37.7366,37.6785,37.7366,5100.0
2007-07-10 12:20:00,45.45,45.46,45.44,45.46,2000.0,37.7366,37.7449,37.7283,37.7449,2000.0
2007-07-10 12:25:00,45.46,45.47,45.45,45.47,2600.0,37.7449,37.7532,37.7366,37.7532,2600.0
2007-07-10 12:30:00,45.46,45.49,45.44,45.44,8200.0,37.7449,37.7698,37.7283,37.7283,8200.0
2007-07-10 12:35:00,45.46,45.46,45.43,45.43,5700.0,37.7449,37.7449,37.72,37.72,5700.0
2007-07-10 12:40:00,45.43,45.44,45.39,45.39,5600.0,37.72,37.7283,37.6868,37.6868,5600.0
2007-07-10 12:45:00,45.4,45.41,45.31,45.32,6400.0,37.6951,37.7034,37.6203,37.6286,6400.0
2007-07-10 12:50:00,45.32,45.36,45.32,45.35,7400.0,37.6286,37.6619,37.6286,37.6536,7400.0
2007-07-10 12:55:00,45.35,45.37,45.35,45.37,1600.0,37.6536,37.6702,37.6536,37.6702,1600.0
2007-07-10 13:00:00,45.37,45.44,45.37,45.37,9400.0,37.6702,37.7283,37.6702,37.6702,9400.0
2007-07-10 13:05:00,45.37,45.39,45.34,45.35,4700.0,37.6702,37.6868,37.6453,37.6536,4700.0
2007-07-10 13:10:00,45.34,45.44,45.34,45.41,7500.0,37.6453,37.7283,37.6453,37.7034,7500.0
2007-07-10 13:15:00,45.43,45.43,45.33,45.4,7100.0,37.72,37.72,37.6369,37.6951,7100.0
2007-07-10 13:20:00,45.37,45.38,45.3,45.38,14500.0,37.6702,37.6785,37.612,37.6785,14500.0
2007-07-10 13:25:00,45.4,45.42,45.38,45.38,6900.0,37.6951,37.7117,37.6785,37.6785,6900.0
2007-07-10 13:30:00,45.38,45.43,45.36,45.43,9000.0,37.6785,37.72,37.6619,37.72,9000.0
2007-07-10 13:35:00,45.43,45.48,45.37,45.38,34100.0,37.72,37.7615,37.6702,37.6785,34100.0
2007-07-10 13:40:00,45.36,45.37,45.28,45.28,17800.0,37.6619,37.6702,37.5954,37.5954,17800.0
2007-07-10 13:45:00,45.28,45.28,45.05,45.09,26300.0,37.5954,37.5954,37.4045,37.4377,26300.0
2007-07-10 13:50:00,45.09,45.09,45.05,45.08,9200.0,37.4377,37.4377,37.4045,37.4294,9200.0
2007-07-10 13:55:00,45.08,45.1,45.07,45.07,4700.0,37.4294,37.446,37.4211,37.4211,4700.0
2007-07-10 14:00:00,45.07,45.07,44.97,45.04,15500.0,37.4211,37.4211,37.338,37.3962,15500.0
2007-07-10 14:05:00,45.04,45.09,45.04,45.05,5400.0,37.3962,37.4377,37.3962,37.4045,5400.0
2007-07-10 14:10:00,45.05,45.08,45.03,45.04,5000.0,37.4045,37.4294,37.3879,37.3962,5000.0
2007-07-10 14:15:00,45.05,45.1,45.05,45.1,10800.0,37.4045,37.446,37.4045,37.446,10800.0
2007-07-10 14:20:00,45.1,45.11,45.06,45.08,21200.0,37.446,37.4543,37.4128,37.4294,21200.0
2007-07-10 14:25:00,45.08,45.44,45.03,45.03,50300.0,37.4294,37.7283,37.3879,37.3879,50300.0
2007-07-10 14:30:00,45.04,45.05,45.02,45.05,6800.0,37.3962,37.4045,37.3796,37.4045,6800.0
2007-07-10 14:35:00,45.05,45.17,45.04,45.05,13100.0,37.4045,37.5041,37.3962,37.4045,13100.0
2007-07-10 14:40:00,45.04,45.06,45.03,45.04,3500.0,37.3962,37.4128,37.3879,37.3962,3500.0
2007-07-10 14:45:00,45.04,45.04,44.93,44.94,13500.0,37.3962,37.3962,37.3048,37.3131,13500.0
2007-07-10 14:50:00,44.94,45.04,44.94,45.04,8800.0,37.3131,37.3962,37.3131,37.3962,8800.0
2007-07-10 14:55:00,45.04,45.05,45.0,45.03,8500.0,37.3962,37.4045,37.363,37.3879,8500.0
2007-07-10 15:00:00,45.03,45.08,45.03,45.07,8400.0,37.3879,37.4294,37.3879,37.4211,8400.0
2007-07-10 15:05:00,45.08,45.09,45.0,45.03,16300.0,37.4294,37.4377,37.363,37.3879,16300.0
2007-07-10 15:10:00,45.04,45.05,44.98,45.0,6000.0,37.3962,37.4045,37.3463,37.363,6000.0
2007-07-10 15:15:00,45.0,45.07,45.0,45.07,2800.0,37.363,37.4211,37.363,37.4211,2800.0
2007-07-10 15:20:00,45.07,45.09,45.06,45.09,4600.0,37.4211,37.4377,37.4128,37.4377,4600.0
2007-07-10 15:25:00,45.07,45.08,45.01,45.01,9200.0,37.4211,37.4294,37.3713,37.3713,9200.0
2007-07-10 15:30:00,45.01,45.02,44.95,44.97,9200.0,37.3713,37.3796,37.3214,37.338,9200.0
2007-07-10 15:35:00,44.98,44.98,44.94,44.95,5100.0,37.3463,37.3463,37.3131,37.3214,5100.0
2007-07-10 15:40:00,44.95,44.95,44.9,44.91,9900.0,37.3214,37.3214,37.2799,37.2882,9900.0
2007-07-10 15:45:00,44.91,44.94,44.89,44.93,6700.0,37.2882,37.3131,37.2716,37.3048,6700.0
2007-07-10 15:50:00,44.93,44.97,44.91,44.96,10100.0,37.3048,37.338,37.2882,37.3297,10100.0
2007-07-10 15:55:00,44.96,44.96,44.87,44.87,20000.0,37.3297,37.3297,37.255,37.255,20000.0
2007-07-11 09:30:00,45.2,45.31,44.88,45.31,70100.0,37.529,37.6203,37.2633,37.6203,70100.0
2007-07-11 09:35:00,45.23,45.63,45.19,45.6,33300.0,37.5539,37.886,37.5207,37.8611,33300.0
2007-07-11 09:40:00,45.58,45.64,45.53,45.62,34200.0,37.8445,37.8943,37.803,37.8777,34200.0
2007-07-11 09:45:00,45.6,45.7,45.54,45.68,26300.0,37.8611,37.9442,37.8113,37.9275,26300.0
2007-07-11 09:50:00,45.7,45.83,45.69,45.76,27000.0,37.9442,38.0521,37.9359,37.994,27000.0
2007-07-11 09:55:00,45.77,45.86,45.63,45.7,43700.0,38.0023,38.077,37.886,37.9442,43700.0
2007-07-11 10:00:00,45.7,45.7,45.56,45.63,32400.0,37.9442,37.9442,37.8279,37.886,32400.0
2007-07-11 10:05:00,45.63,45.64,45.53,45.56,23500.0,37.886,37.8943,37.803,37.8279,23500.0
2007-07-11 10:10:00,45.56,45.61,45.48,45.49,36100.0,37.8279,37.8694,37.7615,37.7698,36100.0
2007-07-11 10:15:00,45.5,45.58,45.5,45.57,27800.0,37.7781,37.8445,37.7781,37.8362,27800.0
2007-07-11 10:20:00,45.54,45.58,45.5,45.57,17000.0,37.8113,37.8445,37.7781,37.8362,17000.0
2007-07-11 10:25:00,45.58,45.61,45.53,45.55,17100.0,37.8445,37.8694,37.803,37.8196,17100.0
2007-07-11 10:30:00,45.56,45.59,45.46,45.48,20600.0,37.8279,37.8528,37.7449,37.7615,20600.0
2007-07-11 10:35:00,45.48,45.53,45.47,45.48,16500.0,37.7615,37.803,37.7532,37.7615,16500.0
2007-07-11 10:40:00,45.47,45.61,45.47,45.6,14500.0,37.7532,37.8694,37.7532,37.8611,14500.0
2007-07-11 10:45:00,45.6,45.62,45.57,45.62,13600.0,37.8611,37.8777,37.8362,37.8777,13600.0
2007-07-11 10:50:00,45.62,45.72,45.62,45.72,12900.0,37.8777,37.9608,37.8777,37.9608,12900.0
2007-07-11 10:55:00,45.71,45.79,45.71,45.77,10500.0,37.9525,38.0189,37.9525,38.0023,10500.0
2007-07-11 11:00:00,45.78,45.8,45.77,45.79,12000.0,38.0106,38.0272,38.0023,38.0189,12000.0
2007-07-11 11:05:00,45.79,45.8,45.78,45.78,7900.0,38.0189,38.0272,38.0106,38.0106,7900.0
2007-07-11 11:10:00,45.79,45.8,45.79,45.79,11600.0,38.0189,38.0272,38.0189,38.0189,11600.0
2007-07-11 11:15:00,45.79,45.85,45.79,45.85,34500.0,38.0189,38.0687,38.0189,38.0687,34500.0
2007-07-11 11:20:00,45.85,45.92,45.82,45.92,14000.0,38.0687,38.1268,38.0438,38.1268,14000.0
2007-07-11 11:25:00,45.92,45.96,45.92,45.93,12900.0,38.1268,38.16,38.1268,38.1351,12900.0
2007-07-11 11:30:00,45.93,45.93,45.88,45.89,10500.0,38.1351,38.1351,38.0936,38.1019,10500.0
2007-07-11 11:35:00,45.89,45.94,45.89,45.94,5000.0,38.1019,38.1434,38.1019,38.1434,5000.0
2007-07-11 11:40:00,45.94,45.97,45.94,45.96,8200.0,38.1434,38.1683,38.1434,38.16,8200.0
2007-07-11 11:45:00,45.97,45.99,45.96,45.98,5700.0,38.1683,38.1849,38.16,38.1766,5700.0
2007-07-11 11:50:00,45.98,45.98,45.84,45.84,9200.0,38.1766,38.1766,38.0604,38.0604,9200.0
2007-07-11 11:55:00,45.84,45.84,45.8,45.83,12500.0,38.0604,38.0604,38.0272,38.0521,12500.0
2007-07-11 12:00:00,45.82,45.9,45.82,45.88,10700.0,38.0438,38.1102,38.0438,38.0936,10700.0
2007-07-11 12:05:00,45.89,45.89,45.83,45.84,5200.0,38.1019,38.1019,38.0521,38.0604,5200.0
2007-07-11 12:10:00,45.83,45.87,45.69,45.84,26800.0,38.0521,38.0853,37.9359,38.0604,26800.0
2007-07-11 12:15:00,45.84,45.85,45.73,45.74,11100.0,38.0604,38.0687,37.9691,37.9774,11100.0
2007-07-11 12:20:00,45.74,45.75,45.72,45.74,6000.0,37.9774,37.9857,37.9608,37.9774,6000.0
2007-07-11 12:25:00,45.76,45.76,45.74,45.76,5500.0,37.994,37.994,37.9774,37.994,5500.0
2007-07-11 12:30:00,45.77,45.79,45.72,45.72,11300.0,38.0023,38.0189,37.9608,37.9608,11300.0
2007-07-11 12:35:00,45.72,45.75,45.71,45.75,10300.0,37.9608,37.9857,37.9525,37.9857,10300.0
2007-07-11 12:40:00,45.76,45.79,45.76,45.78,7700.0,37.994,38.0189,37.994,38.0106,7700.0
2007-07-11 12:45:00,45.76,45.76,45.69,45.69,10400.0,37.994,37.994,37.9359,37.9359,10400.0
2007-07-11 12:50:00,45.68,45.69,45.67,45.68,3700.0,37.9275,37.9359,37.9192,37.9275,3700.0
2007-07-11 12:55:00,45.68,45.71,45.67,45.7,9000.0,37.9275,37.9525,37.9192,37.9442,9000.0
2007-07-11 13:00:00,45.71,45.74,45.7,45.74,5000.0,37.9525,37.9774,37.9442,37.9774,5000.0
2007-07-11 13:05:00,45.73,45.77,45.73,45.77,4000.0,37.9691,38.0023,37.9691,38.0023,4000.0
2007-07-11 13:10:00,45.78,45.83,45.78,45.83,7600.0,38.0106,38.0521,38.0106,38.0521,7600.0
2007-07-11 13:15:00,45.83,45.88,45.83,45.88,7800.0,38.0521,38.0936,38.0521,38.0936,7800.0
2007-07-11 13:20:00,45.88,45.92,45.87,45.9,8700.0,38.0936,38.1268,38.0853,38.1102,8700.0
2007-07-11 13:25:00,45.89,45.93,45.89,45.93,5100.0,38.1019,38.1351,38.1019,38.1351,5100.0
2007-07-11 13:30:00,45.93,45.95,45.84,45.86,16200.0,38.1351,38.1517,38.0604,38.077,16200.0
2007-07-11 13:35:00,45.85,45.87,45.8,45.86,11000.0,38.0687,38.0853,38.0272,38.077,11000.0
2007-07-11 13:40:00,45.87,45.89,45.86,45.88,8200.0,38.0853,38.1019,38.077,38.0936,8200.0
2007-07-11 13:45:00,45.89,45.9,45.89,45.89,1400.0,38.1019,38.1102,38.1019,38.1019,1400.0
2007-07-11 13:50:00,45.89,45.9,45.88,45.88,6800.0,38.1019,38.1102,38.0936,38.0936,6800.0
2007-07-11 13:55:00,45.88,45.89,45.77,45.77,10600.0,38.0936,38.1019,38.0023,38.0023,10600.0
2007-07-11 14:00:00,45.77,45.88,45.76,45.87,18100.0,38.0023,38.0936,37.994,38.0853,18100.0
2007-07-11 14:05:00,45.85,45.85,45.79,45.82,8800.0,38.0687,38.0687,38.0189,38.0438,8800.0
2007-07-11 14:10:00,45.82,45.88,45.81,45.88,9200.0,38.0438,38.0936,38.0355,38.0936,9200.0
2007-07-11 14:15:00,45.88,45.95,45.87,45.95,10800.0,38.0936,38.1517,38.0853,38.1517,10800.0
2007-07-11 14:20:00,45.95,46.01,45.95,46.01,9800.0,38.1517,38.2015,38.1517,38.2015,9800.0
2007-07-11 14:25:00,46.0,46.02,45.99,45.99,8900.0,38.1932,38.2098,38.1849,38.1849,8900.0
2007-07-11 14:30:00,45.99,46.01,45.89,45.92,14000.0,38.1849,38.2015,38.1019,38.1268,14000.0
2007-07-11 14:35:00,45.91,45.96,45.91,45.96,11800.0,38.1185,38.16,38.1185,38.16,11800.0
2007-07-11 14:40:00,45.96,45.96,45.84,45.85,13700.0,38.16,38.16,38.0604,38.0687,13700.0
2007-07-11 14:45:00,45.85,45.88,45.83,45.83,10900.0,38.0687,38.0936,38.0521,38.0521,10900.0
2007-07-11 14:50:00,45.82,45.83,45.73,45.74,9700.0,38.0438,38.0521,37.9691,37.9774,9700.0
2007-07-11 14:55:00,45.74,45.86,45.73,45.83,17700.0,37.9774,38.077,37.9691,38.0521,17700.0
2007-07-11 15:00:00,45.81,45.84,45.8,45.83,7200.0,38.0355,38.0604,38.0272,38.0521,7200.0
2007-07-11 15:05:00,45.85,45.93,45.85,45.92,13800.0,38.0687,38.1351,38.0687,38.1268,13800.0
2007-07-11 15:10:00,45.92,45.92,45.89,45.89,7400.0,38.1268,38.1268,38.1019,38.1019,7400.0
2007-07-11 15:15:00,45.9,45.98,45.87,45.98,14400.0,38.1102,38.1766,38.0853,38.1766,14400.0
2007-07-11 15:20:00,45.98,45.98,45.96,45.97,11500.0,38.1766,38.1766,38.16,38.1683,11500.0
2007-07-11 15:25:00,45.97,46.03,45.97,46.01,17200.0,38.1683,38.2181,38.1683,38.2015,17200.0
2007-07-11 15:30:00,46.01,46.02,45.98,46.01,22000.0,38.2015,38.2098,38.1766,38.2015,22000.0
2007-07-11 15:35:00,46.01,46.01,45.97,46.0,18900.0,38.2015,38.2015,38.1683,38.1932,18900.0
2007-07-11 15:40:00,46.0,46.04,46.0,46.03,10900.0,38.1932,38.2265,38.1932,38.2181,10900.0
2007-07-11 15:45:00,46.03,46.05,46.01,46.03,15300.0,38.2181,38.2348,38.2015,38.2181,15300.0
2007-07-11 15:50:00,46.03,46.04,46.01,46.02,18000.0,38.2181,38.2265,38.2015,38.2098,18000.0
2007-07-11 15:55:00,46.02,46.06,46.0,46.03,33600.0,38.2098,38.2431,38.1932,38.2181,33600.0
2007-07-12 09:30:00,46.08,46.08,46.0,46.06,7900.0,38.2597,38.2597,38.1932,38.2431,7900.0
2007-07-12 09:35:00,46.04,46.06,45.98,46.0,4700.0,38.2265,38.2431,38.1766,38.1932,4700.0
2007-07-12 09:40:00,46.0,46.1,46.0,46.06,5700.0,38.1932,38.2763,38.1932,38.2431,5700.0
2007-07-12 09:45:00,46.06,46.16,46.06,46.14,7400.0,38.2431,38.3261,38.2431,38.3095,7400.0
2007-07-12 09:50:00,46.13,46.16,46.1,46.16,8000.0,38.3012,38.3261,38.2763,38.3261,8000.0
2007-07-12 09:55:00,46.13,46.16,46.01,46.02,9800.0,38.3012,38.3261,38.2015,38.2098,9800.0
2007-07-12 10:00:00,46.01,46.02,45.83,45.85,11000.0,38.2015,38.2098,38.0521,38.0687,11000.0
2007-07-12 10:05:00,45.85,45.9,45.83,45.85,10600.0,38.0687,38.1102,38.0521,38.0687,10600.0
2007-07-12 10:10:00,45.84,45.85,45.79,45.8,14100.0,38.0604,38.0687,38.0189,38.0272,14100.0
2007-07-12 10:15:00,45.8,45.8,45.69,45.69,27600.0,38.0272,38.0272,37.9359,37.9359,27600.0
2007-07-12 10:20:00,45.69,45.76,45.62,45.63,12800.0,37.9359,37.994,37.8777,37.886,12800.0
2007-07-12 10:25:00,45.63,45.69,45.63,45.66,10900.0,37.886,37.9359,37.886,37.9109,10900.0
2007-07-12 10:30:00,45.66,45.76,45.66,45.69,16800.0,37.9109,37.994,37.9109,37.9359,16800.0
2007-07-12 10:35:00,45.67,45.7,45.65,45.65,10000.0,37.9192,37.9442,37.9026,37.9026,10000.0
2007-07-12 10:40:00,45.65,45.66,45.64,45.66,2400.0,37.9026,37.9109,37.8943,37.9109,2400.0
2007-07-12 10:45:00,45.67,45.72,45.67,45.7,7200.0,37.9192,37.9608,37.9192,37.9442,7200.0
2007-07-12 10:50:00,45.69,45.84,45.69,45.8,16300.0,37.9359,38.0604,37.9359,38.0272,16300.0
2007-07-12 10:55:00,45.8,45.8,45.78,45.8,5800.0,38.0272,38.0272,38.0106,38.0272,5800.0
2007-07-12 11:00:00,45.79,45.82,45.76,45.76,8700.0,38.0189,38.0438,37.994,37.994,8700.0
2007-07-12 11:05:00,45.77,45.83,45.76,45.8,8300.0,38.0023,38.0521,37.994,38.0272,8300.0
2007-07-12 11:10:00,45.79,45.83,45.79,45.82,8600.0,38.0189,38.0521,38.0189,38.0438,8600.0
2007-07-12 11:15:00,45.82,45.86,45.82,45.84,6400.0,38.0438,38.077,38.0438,38.0604,6400.0
2007-07-12 11:20:00,45.84,45.84,45.8,45.8,8400.0,38.0604,38.0604,38.0272,38.0272,8400.0
2007-07-12 11:25:00,45.82,45.85,45.8,45.8,6500.0,38.0438,38.0687,38.0272,38.0272,6500.0
2007-07-12 11:30:00,45.79,46.07,45.79,45.88,9300.0,38.0189,38.2514,38.0189,38.0936,9300.0
2007-07-12 11:35:00,45.87,45.97,45.87,45.97,4600.0,38.0853,38.1683,38.0853,38.1683,4600.0
2007-07-12 11:40:00,45.97,46.0,45.95,45.97,7500.0,38.1683,38.1932,38.1517,38.1683,7500.0
2007-07-12 11:45:00,45.97,46.0,45.96,46.0,3500.0,38.1683,38.1932,38.16,38.1932,3500.0
2007-07-12 11:50:00,46.0,46.01,45.99,46.0,9400.0,38.1932,38.2015,38.1849,38.1932,9400.0
2007-07-12 11:55:00,46.0,46.01,45.99,46.0,6300.0,38.1932,38.2015,38.1849,38.1932,6300.0
2007-07-12 12:00:00,46.0,46.02,45.99,46.0,20100.0,38.1932,38.2098,38.1849,38.1932,20100.0
2007-07-12 12:05:00,46.01,46.02,46.0,46.01,5500.0,38.2015,38.2098,38.1932,38.2015,5500.0
2007-07-12 12:10:00,46.02,46.11,46.02,46.1,8400.0,38.2098,38.2846,38.2098,38.2763,8400.0
2007-07-12 12:15:00,46.11,46.12,46.1,46.11,3400.0,38.2846,38.2929,38.2763,38.2846,3400.0
2007-07-12 12:20:00,46.1,46.11,46.1,46.11,2700.0,38.2763,38.2846,38.2763,38.2846,2700.0
2007-07-12 12:25:00,46.11,46.13,46.1,46.13,3500.0,38.2846,38.3012,38.2763,38.3012,3500.0
2007-07-12 12:30:00,46.14,46.14,46.11,46.13,2600.0,38.3095,38.3095,38.2846,38.3012,2600.0
2007-07-12 12:35:00,46.13,46.14,46.11,46.12,2900.0,38.3012,38.3095,38.2846,38.2929,2900.0
2007-07-12 12:40:00,46.11,46.12,46.09,46.09,3600.0,38.2846,38.2929,38.268,38.268,3600.0
2007-07-12 12:45:00,46.09,46.11,46.09,46.11,1700.0,38.268,38.2846,38.268,38.2846,1700.0
2007-07-12 12:50:00,46.1,46.11,46.09,46.09,4900.0,38.2763,38.2846,38.268,38.268,4900.0
2007-07-12 12:55:00,46.09,46.1,46.06,46.06,4200.0,38.268,38.2763,38.2431,38.2431,4200.0
2007-07-12 13:00:00,46.07,46.1,46.07,46.09,3600.0,38.2514,38.2763,38.2514,38.268,3600.0
2007-07-12 13:05:00,46.09,46.09,46.06,46.07,6300.0,38.268,38.268,38.2431,38.2514,6300.0
2007-07-12 13:10:00,46.07,46.09,46.07,46.09,3600.0,38.2514,38.268,38.2514,38.268,3600.0
2007-07-12 13:15:00,46.09,46.11,46.09,46.09,10000.0,38.268,38.2846,38.268,38.268,10000.0
2007-07-12 13:20:00,46.09,46.09,46.07,46.08,2400.0,38.268,38.268,38.2514,38.2597,2400.0
2007-07-12 13:25:00,46.07,46.09,46.07,46.08,5300.0,38.2514,38.268,38.2514,38.2597,5300.0
2007-07-12 13:30:00,46.08,46.08,46.06,46.06,1500.0,38.2597,38.2597,38.2431,38.2431,1500.0
2007-07-12 13:35:00,46.07,46.08,46.04,46.05,5400.0,38.2514,38.2597,38.2265,38.2348,5400.0
2007-07-12 13:40:00,46.04,46.08,46.03,46.04,9600.0,38.2265,38.2597,38.2181,38.2265,9600.0
2007-07-12 13:45:00,46.04,46.05,46.04,46.04,2200.0,38.2265,38.2348,38.2265,38.2265,2200.0
2007-07-12 13:50:00,46.04,46.05,46.01,46.01,4300.0,38.2265,38.2348,38.2015,38.2015,4300.0
2007-07-12 13:55:00,46.02,46.02,45.98,46.0,3100.0,38.2098,38.2098,38.1766,38.1932,3100.0
2007-07-12 14:00:00,45.99,46.0,45.93,45.94,8900.0,38.1849,38.1932,38.1351,38.1434,8900.0
2007-07-12 14:05:00,45.95,45.95,45.93,45.94,3100.0,38.1517,38.1517,38.1351,38.1434,3100.0
2007-07-12 14:10:00,45.95,45.96,45.93,45.93,10000.0,38.1517,38.16,38.1351,38.1351,10000.0
2007-07-12 14:15:00,45.93,45.93,45.88,45.89,3400.0,38.1351,38.1351,38.0936,38.1019,3400.0
2007-07-12 14:20:00,45.88,45.9,45.88,45.89,3200.0,38.0936,38.1102,38.0936,38.1019,3200.0
2007-07-12 14:25:00,45.89,45.93,45.89,45.92,6800.0,38.1019,38.1351,38.1019,38.1268,6800.0
2007-07-12 14:30:00,45.92,45.93,45.91,45.91,3300.0,38.1268,38.1351,38.1185,38.1185,3300.0
2007-07-12 14:35:00,45.92,45.92,45.91,45.92,1900.0,38.1268,38.1268,38.1185,38.1268,1900.0
2007-07-12 14:40:00,45.92,45.93,45.91,45.92,5100.0,38.1268,38.1351,38.1185,38.1268,5100.0
2007-07-12 14:45:00,45.92,45.92,45.9,45.92,5400.0,38.1268,38.1268,38.1102,38.1268,5400.0
2007-07-12 14:50:00,45.93,45.94,45.92,45.93,4300.0,38.1351,38.1434,38.1268,38.1351,4300.0
2007-07-12 14:55:00,45.93,45.97,45.93,45.95,10800.0,38.1351,38.1683,38.1351,38.1517,10800.0
2007-07-12 15:00:00,45.96,45.96,45.95,45.96,1900.0,38.16,38.16,38.1517,38.16,1900.0
2007-07-12 15:05:00,45.96,45.99,45.95,45.99,8100.0,38.16,38.1849,38.1517,38.1849,8100.0
2007-07-12 15:10:00,45.98,46.03,45.97,46.03,7700.0,38.1766,38.2181,38.1683,38.2181,7700.0
2007-07-12 15:15:00,46.03,46.03,46.01,46.02,7000.0,38.2181,38.2181,38.2015,38.2098,7000.0
2007-07-12 15:20:00,46.02,46.03,46.02,46.03,3800.0,38.2098,38.2181,38.2098,38.2181,3800.0
2007-07-12 15:25:00,46.03,46.08,46.02,46.08,10700.0,38.2181,38.2597,38.2098,38.2597,10700.0
2007-07-12 15:30:00,46.08,46.14,46.08,46.11,14500.0,38.2597,38.3095,38.2597,38.2846,14500.0
2007-07-12 15:35:00,46.11,46.19,46.1,46.17,15600.0,38.2846,38.351,38.2763,38.3344,15600.0
2007-07-12 15:40:00,46.16,46.22,46.16,46.17,12400.0,38.3261,38.3759,38.3261,38.3344,12400.0
2007-07-12 15:45:00,46.17,46.18,46.15,46.17,9600.0,38.3344,38.3427,38.3178,38.3344,9600.0
2007-07-12 15:50:00,46.17,46.22,46.17,46.21,19700.0,38.3344,38.3759,38.3344,38.3676,19700.0
2007-07-12 15:55:00,46.21,46.25,46.2,46.25,39000.0,38.3676,38.4008,38.3593,38.4008,39000.0
2007-07-13 09:30:00,46.03,46.24,46.02,46.05,12100.0,38.2181,38.3925,38.2098,38.2348,12100.0
2007-07-13 09:35:00,46.09,46.09,46.05,46.07,700.0,38.268,38.268,38.2348,38.2514,700.0
2007-07-13 09:40:00,46.07,46.14,46.07,46.11,2700.0,38.2514,38.3095,38.2514,38.2846,2700.0
2007-07-13 09:45:00,46.11,46.18,46.1,46.16,3600.0,38.2846,38.3427,38.2763,38.3261,3600.0
2007-07-13 09:50:00,46.14,46.15,46.13,46.14,1500.0,38.3095,38.3178,38.3012,38.3095,1500.0
2007-07-13 09:55:00,46.14,46.18,46.13,46.15,11500.0,38.3095,38.3427,38.3012,38.3178,11500.0
2007-07-13 10:00:00,46.15,46.3,46.15,46.2,8200.0,38.3178,38.4423,38.3178,38.3593,8200.0
2007-07-13 10:05:00,46.21,46.24,46.17,46.23,8300.0,38.3676,38.3925,38.3344,38.3842,8300.0
2007-07-13 10:10:00,46.23,46.25,46.17,46.19,9200.0,38.3842,38.4008,38.3344,38.351,9200.0
2007-07-13 10:15:00,46.21,46.25,46.18,46.23,5200.0,38.3676,38.4008,38.3427,38.3842,5200.0
2007-07-13 10:20:00,46.23,46.24,46.19,46.23,5800.0,38.3842,38.3925,38.351,38.3842,5800.0
2007-07-13 10:25:00,46.22,46.22,46.18,46.19,3500.0,38.3759,38.3759,38.3427,38.351,3500.0
2007-07-13 10:30:00,46.19,46.21,46.18,46.2,14400.0,38.351,38.3676,38.3427,38.3593,14400.0
2007-07-13 10:35:00,46.19,46.22,46.18,46.19,6400.0,38.351,38.3759,38.3427,38.351,6400.0
2007-07-13 10:40:00,46.19,46.29,46.18,46.29,9300.0,38.351,38.434,38.3427,38.434,9300.0
2007-07-13 10:45:00,46.29,46.29,46.27,46.29,5200.0,38.434,38.434,38.4174,38.434,5200.0
2007-07-13 10:50:00,46.29,46.29,46.27,46.29,4000.0,38.434,38.434,38.4174,38.434,4000.0
2007-07-13 10:55:00,46.29,46.3,46.27,46.28,10400.0,38.434,38.4423,38.4174,38.4257,10400.0
2007-07-13 11:00:00,46.28,46.3,46.26,46.29,9400.0,38.4257,38.4423,38.4091,38.434,9400.0
2007-07-13 11:05:00,46.3,46.3,46.28,46.29,8700.0,38.4423,38.4423,38.4257,38.434,8700.0
2007-07-13 11:10:00,46.3,46.3,46.28,46.28,4000.0,38.4423,38.4423,38.4257,38.4257,4000.0
2007-07-13 11:15:00,46.28,46.29,46.27,46.28,5500.0,38.4257,38.434,38.4174,38.4257,5500.0
2007-07-13 11:20:00,46.28,46.3,46.28,46.29,5400.0,38.4257,38.4423,38.4257,38.434,5400.0
2007-07-13 11:25:00,46.29,46.3,46.28,46.28,2400.0,38.434,38.4423,38.4257,38.4257,2400.0
2007-07-13 11:30:00,46.28,46.28,46.23,46.23,5200.0,38.4257,38.4257,38.3842,38.3842,5200.0
2007-07-13 11:35:00,46.24,46.24,46.21,46.22,2000.0,38.3925,38.3925,38.3676,38.3759,2000.0
2007-07-13 11:40:00,46.22,46.22,46.18,46.19,4200.0,38.3759,38.3759,38.3427,38.351,4200.0
2007-07-13 11:45:00,46.19,46.2,46.18,46.19,5800.0,38.351,38.3593,38.3427,38.351,5800.0
2007-07-13 11:50:00,46.2,46.21,46.19,46.2,2300.0,38.3593,38.3676,38.351,38.3593,2300.0
2007-07-13 11:55:00,46.21,46.22,46.17,46.18,4000.0,38.3676,38.3759,38.3344,38.3427,4000.0
2007-07-13 12:00:00,46.18,46.18,46.15,46.16,4100.0,38.3427,38.3427,38.3178,38.3261,4100.0
2007-07-13 12:05:00,46.15,46.16,46.15,46.16,2400.0,38.3178,38.3261,38.3178,38.3261,2400.0
2007-07-13 12:10:00,46.15,46.17,46.15,46.17,5500.0,38.3178,38.3344,38.3178,38.3344,5500.0
2007-07-13 12:15:00,46.16,46.17,46.15,46.15,3500.0,38.3261,38.3344,38.3178,38.3178,3500.0
2007-07-13 12:20:00,46.15,46.16,46.13,46.13,6900.0,38.3178,38.3261,38.3012,38.3012,6900.0
2007-07-13 12:25:00,46.13,46.14,46.12,46.12,5000.0,38.3012,38.3095,38.2929,38.2929,5000.0
2007-07-13 12:30:00,46.12,46.13,46.11,46.12,3400.0,38.2929,38.3012,38.2846,38.2929,3400.0
2007-07-13 12:35:00,46.12,46.13,46.12,46.12,2900.0,38.2929,38.3012,38.2929,38.2929,2900.0
2007-07-13 12:40:00,46.13,46.16,46.12,46.16,6400.0,38.3012,38.3261,38.2929,38.3261,6400.0
2007-07-13 12:45:00,46.15,46.15,46.14,46.14,4300.0,38.3178,38.3178,38.3095,38.3095,4300.0
2007-07-13 12:50:00,46.14,46.14,46.11,46.11,2700.0,38.3095,38.3095,38.2846,38.2846,2700.0
2007-07-13 12:55:00,46.11,46.15,46.11,46.12,4900.0,38.2846,38.3178,38.2846,38.2929,4900.0
2007-07-13 13:00:00,46.12,46.13,46.11,46.11,1500.0,38.2929,38.3012,38.2846,38.2846,1500.0
2007-07-13 13:05:00,46.12,46.12,46.08,46.08,4700.0,38.2929,38.2929,38.2597,38.2597,4700.0
2007-07-13 13:10:00,46.09,46.1,46.08,46.1,5000.0,38.268,38.2763,38.2597,38.2763,5000.0
2007-07-13 13:15:00,46.1,46.11,46.09,46.1,4100.0,38.2763,38.2846,38.268,38.2763,4100.0
2007-07-13 13:20:00,46.1,46.11,46.09,46.11,6600.0,38.2763,38.2846,38.268,38.2846,6600.0
2007-07-13 13:25:00,46.11,46.14,46.11,46.12,8400.0,38.2846,38.3095,38.2846,38.2929,8400.0
2007-07-13 13:30:00,46.12,46.13,46.12,46.13,900.0,38.2929,38.3012,38.2929,38.3012,900.0
2007-07-13 13:35:00,46.12,46.13,46.12,46.13,6700.0,38.2929,38.3012,38.2929,38.3012,6700.0
2007-07-13 13:40:00,46.13,46.13,46.1,46.11,7000.0,38.3012,38.3012,38.2763,38.2846,7000.0
2007-07-13 13:45:00,46.11,46.11,46.1,46.1,3400.0,38.2846,38.2846,38.2763,38.2763,3400.0
2007-07-13 13:50:00,46.1,46.11,46.09,46.09,5100.0,38.2763,38.2846,38.268,38.268,5100.0
2007-07-13 13:55:00,46.08,46.09,46.08,46.09,3300.0,38.2597,38.268,38.2597,38.268,3300.0
2007-07-13 14:00:00,46.08,46.08,46.06,46.06,2700.0,38.2597,38.2597,38.2431,38.2431,2700.0
2007-07-13 14:05:00,46.07,46.09,46.06,46.09,6900.0,38.2514,38.268,38.2431,38.268,6900.0
2007-07-13 14:10:00,46.09,46.11,46.09,46.1,9600.0,38.268,38.2846,38.268,38.2763,9600.0
2007-07-13 14:15:00,46.09,46.1,46.06,46.06,6500.0,38.268,38.2763,38.2431,38.2431,6500.0
2007-07-13 14:20:00,46.07,46.07,46.05,46.05,4400.0,38.2514,38.2514,38.2348,38.2348,4400.0
2007-07-13 14:25:00,46.06,46.06,46.04,46.06,6000.0,38.2431,38.2431,38.2265,38.2431,6000.0
2007-07-13 14:30:00,46.07,46.07,46.05,46.07,12100.0,38.2514,38.2514,38.2348,38.2514,12100.0
2007-07-13 14:35:00,46.07,46.09,46.06,46.06,7300.0,38.2514,38.268,38.2431,38.2431,7300.0
2007-07-13 14:40:00,46.06,46.1,46.04,46.09,11400.0,38.2431,38.2763,38.2265,38.268,11400.0
2007-07-13 14:45:00,46.08,46.09,46.06,46.07,5200.0,38.2597,38.268,38.2431,38.2514,5200.0
2007-07-13 14:50:00,46.08,46.1,46.07,46.09,24800.0,38.2597,38.2763,38.2514,38.268,24800.0
2007-07-13 14:55:00,46.08,46.1,46.05,46.08,11600.0,38.2597,38.2763,38.2348,38.2597,11600.0
2007-07-13 15:00:00,46.08,46.1,46.08,46.08,7900.0,38.2597,38.2763,38.2597,38.2597,7900.0
2007-07-13 15:05:00,46.09,46.1,46.08,46.09,4800.0,38.268,38.2763,38.2597,38.268,4800.0
2007-07-13 15:10:00,46.1,46.1,46.04,46.06,11500.0,38.2763,38.2763,38.2265,38.2431,11500.0
2007-07-13 15:15:00,46.05,46.07,46.05,46.06,5400.0,38.2348,38.2514,38.2348,38.2431,5400.0
2007-07-13 15:20:00,46.06,46.09,46.06,46.09,11800.0,38.2431,38.268,38.2431,38.268,11800.0
2007-07-13 15:25:00,46.09,46.11,46.08,46.11,12200.0,38.268,38.2846,38.2597,38.2846,12200.0
2007-07-13 15:30:00,46.11,46.12,46.1,46.11,10500.0,38.2846,38.2929,38.2763,38.2846,10500.0
2007-07-13 15:35:00,46.11,46.11,46.07,46.07,15900.0,38.2846,38.2846,38.2514,38.2514,15900.0
2007-07-13 15:40:00,46.08,46.08,46.0,46.04,62600.0,38.2597,38.2597,38.1932,38.2265,62600.0
2007-07-13 15:45:00,46.03,46.04,45.96,46.01,19900.0,38.2181,38.2265,38.16,38.2015,19900.0
2007-07-13 15:50:00,46.01,46.06,46.01,46.03,22600.0,38.2015,38.2431,38.2015,38.2181,22600.0
2007-07-13 15:55:00,46.04,46.04,45.97,45.98,32300.0,38.2265,38.2265,38.1683,38.1766,32300.0
2007-07-16 09:30:00,45.85,45.91,45.67,45.7,10800.0,38.0687,38.1185,37.9192,37.9442,10800.0
2007-07-16 09:35:00,45.7,45.72,45.55,45.55,8400.0,37.9442,37.9608,37.8196,37.8196,8400.0
2007-07-16 09:40:00,45.55,45.64,45.45,45.5,33900.0,37.8196,37.8943,37.7366,37.7781,33900.0
2007-07-16 09:45:00,45.53,45.61,45.51,45.59,10200.0,37.803,37.8694,37.7864,37.8528,10200.0
2007-07-16 09:50:00,45.6,45.66,45.6,45.62,6100.0,37.8611,37.9109,37.8611,37.8777,6100.0
2007-07-16 09:55:00,45.64,45.77,45.64,45.75,6100.0,37.8943,38.0023,37.8943,37.9857,6100.0
2007-07-16 10:00:00,45.76,45.77,45.67,45.7,7700.0,37.994,38.0023,37.9192,37.9442,7700.0
2007-07-16 10:05:00,45.69,45.77,45.69,45.76,11200.0,37.9359,38.0023,37.9359,37.994,11200.0
2007-07-16 10:10:00,45.77,45.83,45.75,45.83,4300.0,38.0023,38.0521,37.9857,38.0521,4300.0
2007-07-16 10:15:00,45.82,45.87,45.81,45.86,5700.0,38.0438,38.0853,38.0355,38.077,5700.0
2007-07-16 10:20:00,45.86,45.9,45.86,45.86,3100.0,38.077,38.1102,38.077,38.077,3100.0
2007-07-16 10:25:00,45.87,45.93,45.87,45.91,2800.0,38.0853,38.1351,38.0853,38.1185,2800.0
2007-07-16 10:30:00,45.91,45.92,45.87,45.87,4600.0,38.1185,38.1268,38.0853,38.0853,4600.0
2007-07-16 10:35:00,45.88,45.9,45.88,45.88,4400.0,38.0936,38.1102,38.0936,38.0936,4400.0
2007-07-16 10:40:00,45.87,45.92,45.87,45.92,3600.0,38.0853,38.1268,38.0853,38.1268,3600.0
2007-07-16 10:45:00,45.92,45.92,45.88,45.89,3000.0,38.1268,38.1268,38.0936,38.1019,3000.0
2007-07-16 10:50:00,45.88,45.91,45.87,45.91,5100.0,38.0936,38.1185,38.0853,38.1185,5100.0
2007-07-16 10:55:00,45.9,45.91,45.89,45.9,2600.0,38.1102,38.1185,38.1019,38.1102,2600.0
2007-07-16 11:00:00,45.89,45.9,45.86,45.88,3700.0,38.1019,38.1102,38.077,38.0936,3700.0
2007-07-16 11:05:00,45.89,45.91,45.88,45.89,1700.0,38.1019,38.1185,38.0936,38.1019,1700.0
2007-07-16 11:10:00,45.9,45.9,45.86,45.86,2600.0,38.1102,38.1102,38.077,38.077,2600.0
2007-07-16 11:15:00,45.88,45.95,45.87,45.95,4500.0,38.0936,38.1517,38.0853,38.1517,4500.0
2007-07-16 11:20:00,45.95,45.95,45.9,45.9,3000.0,38.1517,38.1517,38.1102,38.1102,3000.0
2007-07-16 11:25:00,45.91,45.91,45.85,45.86,3800.0,38.1185,38.1185,38.0687,38.077,3800.0
2007-07-16 11:30:00,45.86,45.87,45.85,45.86,3000.0,38.077,38.0853,38.0687,38.077,3000.0
2007-07-16 11:35:00,45.85,45.88,45.85,45.86,3400.0,38.0687,38.0936,38.0687,38.077,3400.0
2007-07-16 11:40:00,45.87,45.88,45.86,45.88,2400.0,38.0853,38.0936,38.077,38.0936,2400.0
2007-07-16 11:45:00,45.88,45.95,45.88,45.95,7400.0,38.0936,38.1517,38.0936,38.1517,7400.0
2007-07-16 11:50:00,45.95,45.95,45.93,45.95,1000.0,38.1517,38.1517,38.1351,38.1517,1000.0
2007-07-16 11:55:00,45.95,45.95,45.94,45.95,2100.0,38.1517,38.1517,38.1434,38.1517,2100.0
2007-07-16 12:00:00,45.95,45.96,45.94,45.95,800.0,38.1517,38.16,38.1434,38.1517,800.0
2007-07-16 12:05:00,45.95,45.96,45.94,45.94,2100.0,38.1517,38.16,38.1434,38.1434,2100.0
2007-07-16 12:10:00,45.94,45.96,45.94,45.95,2200.0,38.1434,38.16,38.1434,38.1517,2200.0
2007-07-16 12:15:00,45.95,45.96,45.95,45.95,6700.0,38.1517,38.16,38.1517,38.1517,6700.0
2007-07-16 12:20:00,45.95,45.97,45.95,45.97,1400.0,38.1517,38.1683,38.1517,38.1683,1400.0
2007-07-16 12:25:00,45.96,45.97,45.96,45.97,1500.0,38.16,38.1683,38.16,38.1683,1500.0
2007-07-16 12:30:00,45.96,45.98,45.96,45.98,1800.0,38.16,38.1766,38.16,38.1766,1800.0
2007-07-16 12:35:00,45.98,45.98,45.97,45.97,3100.0,38.1766,38.1766,38.1683,38.1683,3100.0
2007-07-16 12:40:00,45.97,45.97,45.97,45.97,600.0,38.1683,38.1683,38.1683,38.1683,600.0
2007-07-16 12:45:00,45.97,46.0,45.97,46.0,5700.0,38.1683,38.1932,38.1683,38.1932,5700.0
2007-07-16 12:50:00,45.99,46.0,45.98,45.99,6500.0,38.1849,38.1932,38.1766,38.1849,6500.0
2007-07-16 12:55:00,45.99,46.0,45.98,45.99,2900.0,38.1849,38.1932,38.1766,38.1849,2900.0
2007-07-16 13:00:00,45.99,45.99,45.98,45.99,1500.0,38.1849,38.1849,38.1766,38.1849,1500.0
2007-07-16 13:05:00,45.99,46.0,45.9,45.91,10400.0,38.1849,38.1932,38.1102,38.1185,10400.0
2007-07-16 13:10:00,45.92,45.92,45.9,45.91,2700.0,38.1268,38.1268,38.1102,38.1185,2700.0
2007-07-16 13:15:00,45.91,45.92,45.89,45.89,2700.0,38.1185,38.1268,38.1019,38.1019,2700.0
2007-07-16 13:20:00,45.89,45.92,45.89,45.9,3200.0,38.1019,38.1268,38.1019,38.1102,3200.0
2007-07-16 13:25:00,45.91,45.91,45.89,45.91,2400.0,38.1185,38.1185,38.1019,38.1185,2400.0
2007-07-16 13:30:00,45.91,45.91,45.89,45.89,2100.0,38.1185,38.1185,38.1019,38.1019,2100.0
2007-07-16 13:35:00,45.89,45.9,45.87,45.87,3400.0,38.1019,38.1102,38.0853,38.0853,3400.0
2007-07-16 13:40:00,45.88,45.89,45.88,45.88,2000.0,38.0936,38.1019,38.0936,38.0936,2000.0
2007-07-16 13:45:00,45.89,45.91,45.88,45.91,3300.0,38.1019,38.1185,38.0936,38.1185,3300.0
2007-07-16 13:50:00,45.9,45.9,45.88,45.88,3900.0,38.1102,38.1102,38.0936,38.0936,3900.0
2007-07-16 13:55:00,45.88,45.88,45.81,45.83,3800.0,38.0936,38.0936,38.0355,38.0521,3800.0
2007-07-16 14:00:00,45.84,45.87,45.82,45.83,4700.0,38.0604,38.0853,38.0438,38.0521,4700.0
2007-07-16 14:05:00,45.83,45.87,45.83,45.86,1700.0,38.0521,38.0853,38.0521,38.077,1700.0
2007-07-16 14:10:00,45.86,45.87,45.86,45.86,1600.0,38.077,38.0853,38.077,38.077,1600.0
2007-07-16 14:15:00,45.86,45.87,45.82,45.82,2600.0,38.077,38.0853,38.0438,38.0438,2600.0
2007-07-16 14:20:00,45.82,45.83,45.8,45.8,5200.0,38.0438,38.0521,38.0272,38.0272,5200.0
2007-07-16 14:25:00,45.8,45.85,45.8,45.83,4600.0,38.0272,38.0687,38.0272,38.0521,4600.0
2007-07-16 14:30:00,45.83,45.83,45.8,45.8,6400.0,38.0521,38.0521,38.0272,38.0272,6400.0
2007-07-16 14:35:00,45.81,45.81,45.79,45.8,6300.0,38.0355,38.0355,38.0189,38.0272,6300.0
2007-07-16 14:40:00,45.8,45.87,45.8,45.83,10300.0,38.0272,38.0853,38.0272,38.0521,10300.0
2007-07-16 14:45:00,45.82,45.83,45.78,45.81,8500.0,38.0438,38.0521,38.0106,38.0355,8500.0
2007-07-16 14:50:00,45.81,45.82,45.78,45.8,8900.0,38.0355,38.0438,38.0106,38.0272,8900.0
2007-07-16 14:55:00,45.81,45.88,45.81,45.85,34200.0,38.0355,38.0936,38.0355,38.0687,34200.0
2007-07-16 15:00:00,45.85,45.89,45.85,45.89,10200.0,38.0687,38.1019,38.0687,38.1019,10200.0
2007-07-16 15:05:00,45.89,45.89,45.88,45.88,4800.0,38.1019,38.1019,38.0936,38.0936,4800.0
2007-07-16 15:10:00,45.88,45.9,45.88,45.89,13300.0,38.0936,38.1102,38.0936,38.1019,13300.0
2007-07-16 15:15:00,45.89,45.92,45.89,45.92,8800.0,38.1019,38.1268,38.1019,38.1268,8800.0
2007-07-16 15:20:00,45.92,45.92,45.89,45.9,7600.0,38.1268,38.1268,38.1019,38.1102,7600.0
2007-07-16 15:25:00,45.9,45.91,45.9,45.91,4100.0,38.1102,38.1185,38.1102,38.1185,4100.0
2007-07-16 15:30:00,45.9,45.91,45.87,45.88,6200.0,38.1102,38.1185,38.0853,38.0936,6200.0
2007-07-16 15:35:00,45.88,45.89,45.83,45.83,11000.0,38.0936,38.1019,38.0521,38.0521,11000.0
2007-07-16 15:40:00,45.82,45.82,45.81,45.82,6200.0,38.0438,38.0438,38.0355,38.0438,6200.0
2007-07-16 15:45:00,45.81,45.87,45.81,45.87,8200.0,38.0355,38.0853,38.0355,38.0853,8200.0
2007-07-16 15:50:00,45.88,45.89,45.85,45.87,16500.0,38.0936,38.1019,38.0687,38.0853,16500.0
2007-07-16 15:55:00,45.86,45.87,45.8,45.86,10200.0,38.077,38.0853,38.0272,38.077,10200.0
2007-07-17 09:30:00,45.92,45.92,45.82,45.89,5700.0,38.1268,38.1268,38.0438,38.1019,5700.0
2007-07-17 09:35:00,45.89,46.0,45.82,45.98,6800.0,38.1019,38.1932,38.0438,38.1766,6800.0
2007-07-17 09:40:00,45.98,46.13,45.98,46.06,25300.0,38.1766,38.3012,38.1766,38.2431,25300.0
2007-07-17 09:45:00,46.09,46.09,46.07,46.07,4700.0,38.268,38.268,38.2514,38.2514,4700.0
2007-07-17 09:50:00,46.09,46.1,46.09,46.09,2900.0,38.268,38.2763,38.268,38.268,2900.0
2007-07-17 09:55:00,46.09,46.16,46.09,46.16,11600.0,38.268,38.3261,38.268,38.3261,11600.0
2007-07-17 10:00:00,46.18,46.19,46.1,46.17,6200.0,38.3427,38.351,38.2763,38.3344,6200.0
2007-07-17 10:05:00,46.18,46.19,46.11,46.11,7000.0,38.3427,38.351,38.2846,38.2846,7000.0
2007-07-17 10:10:00,46.12,46.16,46.1,46.13,2400.0,38.2929,38.3261,38.2763,38.3012,2400.0
2007-07-17 10:15:00,46.14,46.2,46.13,46.18,2500.0,38.3095,38.3593,38.3012,38.3427,2500.0
2007-07-17 10:20:00,46.19,46.2,46.18,46.19,3700.0,38.351,38.3593,38.3427,38.351,3700.0
2007-07-17 10:25:00,46.19,46.2,46.18,46.19,4700.0,38.351,38.3593,38.3427,38.351,4700.0
2007-07-17 10:30:00,46.19,46.2,46.18,46.19,3000.0,38.351,38.3593,38.3427,38.351,3000.0
2007-07-17 10:35:00,46.19,46.2,46.17,46.19,4700.0,38.351,38.3593,38.3344,38.351,4700.0
2007-07-17 10:40:00,46.19,46.2,46.18,46.18,5500.0,38.351,38.3593,38.3427,38.3427,5500.0
2007-07-17 10:45:00,46.19,46.2,46.19,46.2,4400.0,38.351,38.3593,38.351,38.3593,4400.0
2007-07-17 10:50:00,46.19,46.2,46.18,46.2,3200.0,38.351,38.3593,38.3427,38.3593,3200.0
2007-07-17 10:55:00,46.2,46.27,46.18,46.24,13900.0,38.3593,38.4174,38.3427,38.3925,13900.0
2007-07-17 11:00:00,46.23,46.25,46.2,46.25,5900.0,38.3842,38.4008,38.3593,38.4008,5900.0
2007-07-17 11:05:00,46.24,46.28,46.24,46.28,2900.0,38.3925,38.4257,38.3925,38.4257,2900.0
2007-07-17 11:10:00,46.29,46.3,46.22,46.27,4800.0,38.434,38.4423,38.3759,38.4174,4800.0
2007-07-17 11:15:00,46.24,46.25,46.21,46.23,1700.0,38.3925,38.4008,38.3676,38.3842,1700.0
2007-07-17 11:20:00,46.22,46.24,46.21,46.23,5700.0,38.3759,38.3925,38.3676,38.3842,5700.0
2007-07-17 11:25:00,46.23,46.28,46.22,46.23,5200.0,38.3842,38.4257,38.3759,38.3842,5200.0
2007-07-17 11:30:00,46.23,46.26,46.23,46.25,2700.0,38.3842,38.4091,38.3842,38.4008,2700.0
2007-07-17 11:35:00,46.25,46.25,46.23,46.23,2200.0,38.4008,38.4008,38.3842,38.3842,2200.0
2007-07-17 11:40:00,46.23,46.25,46.23,46.23,1600.0,38.3842,38.4008,38.3842,38.3842,1600.0
2007-07-17 11:45:00,46.23,46.24,46.23,46.23,2100.0,38.3842,38.3925,38.3842,38.3842,2100.0
2007-07-17 11:50:00,46.22,46.24,46.22,46.24,1600.0,38.3759,38.3925,38.3759,38.3925,1600.0
2007-07-17 11:55:00,46.24,46.24,46.2,46.22,2800.0,38.3925,38.3925,38.3593,38.3759,2800.0
2007-07-17 12:00:00,46.22,46.23,46.21,46.23,1100.0,38.3759,38.3842,38.3676,38.3842,1100.0
2007-07-17 12:05:00,46.23,46.23,46.22,46.23,2100.0,38.3842,38.3842,38.3759,38.3842,2100.0
2007-07-17 12:10:00,46.23,46.24,46.22,46.22,1900.0,38.3842,38.3925,38.3759,38.3759,1900.0
2007-07-17 12:15:00,46.21,46.23,46.19,46.19,3800.0,38.3676,38.3842,38.351,38.351,3800.0
2007-07-17 12:20:00,46.19,46.2,46.18,46.18,1300.0,38.351,38.3593,38.3427,38.3427,1300.0
2007-07-17 12:25:00,46.18,46.19,46.17,46.17,2200.0,38.3427,38.351,38.3344,38.3344,2200.0
2007-07-17 12:30:00,46.17,46.17,46.11,46.12,7100.0,38.3344,38.3344,38.2846,38.2929,7100.0
2007-07-17 12:35:00,46.12,46.12,46.07,46.09,4400.0,38.2929,38.2929,38.2514,38.268,4400.0
2007-07-17 12:40:00,46.08,46.14,46.08,46.14,2300.0,38.2597,38.3095,38.2597,38.3095,2300.0
2007-07-17 12:45:00,46.14,46.16,46.13,46.16,2300.0,38.3095,38.3261,38.3012,38.3261,2300.0
2007-07-17 12:50:00,46.15,46.16,46.11,46.11,2300.0,38.3178,38.3261,38.2846,38.2846,2300.0
2007-07-17 12:55:00,46.11,46.12,46.1,46.12,1200.0,38.2846,38.2929,38.2763,38.2929,1200.0
2007-07-17 13:00:00,46.12,46.16,46.08,46.16,4100.0,38.2929,38.3261,38.2597,38.3261,4100.0
2007-07-17 13:05:00,46.16,46.16,46.14,46.14,2100.0,38.3261,38.3261,38.3095,38.3095,2100.0
2007-07-17 13:10:00,46.16,46.17,46.15,46.15,1500.0,38.3261,38.3344,38.3178,38.3178,1500.0
2007-07-17 13:15:00,46.13,46.17,46.13,46.17,1500.0,38.3012,38.3344,38.3012,38.3344,1500.0
2007-07-17 13:20:00,46.17,46.17,46.12,46.12,3000.0,38.3344,38.3344,38.2929,38.2929,3000.0
2007-07-17 13:25:00,46.12,46.13,46.09,46.09,1300.0,38.2929,38.3012,38.268,38.268,1300.0
2007-07-17 13:30:00,46.1,46.11,46.09,46.11,1000.0,38.2763,38.2846,38.268,38.2846,1000.0
2007-07-17 13:35:00,46.11,46.19,46.11,46.18,2600.0,38.2846,38.351,38.2846,38.3427,2600.0
2007-07-17 13:40:00,46.18,46.19,46.16,46.17,3000.0,38.3427,38.351,38.3261,38.3344,3000.0
2007-07-17 13:45:00,46.18,46.2,46.18,46.19,1500.0,38.3427,38.3593,38.3427,38.351,1500.0
2007-07-17 13:50:00,46.19,46.25,46.19,46.22,5700.0,38.351,38.4008,38.351,38.3759,5700.0
2007-07-17 13:55:00,46.22,46.25,46.22,46.23,4700.0,38.3759,38.4008,38.3759,38.3842,4700.0
2007-07-17 14:00:00,46.22,46.24,46.21,46.23,11000.0,38.3759,38.3925,38.3676,38.3842,11000.0
2007-07-17 14:05:00,46.24,46.27,46.24,46.24,6300.0,38.3925,38.4174,38.3925,38.3925,6300.0
2007-07-17 14:10:00,46.24,46.27,46.24,46.27,4000.0,38.3925,38.4174,38.3925,38.4174,4000.0
2007-07-17 14:15:00,46.27,46.3,46.27,46.28,5000.0,38.4174,38.4423,38.4174,38.4257,5000.0
2007-07-17 14:20:00,46.29,46.29,46.26,46.26,2700.0,38.434,38.434,38.4091,38.4091,2700.0
2007-07-17 14:25:00,46.25,46.25,46.2,46.25,5300.0,38.4008,38.4008,38.3593,38.4008,5300.0
2007-07-17 14:30:00,46.25,46.26,46.24,46.25,3000.0,38.4008,38.4091,38.3925,38.4008,3000.0
2007-07-17 14:35:00,46.25,46.26,46.24,46.25,6700.0,38.4008,38.4091,38.3925,38.4008,6700.0
2007-07-17 14:40:00,46.25,46.26,46.22,46.22,10100.0,38.4008,38.4091,38.3759,38.3759,10100.0
2007-07-17 14:45:00,46.21,46.21,46.18,46.18,6400.0,38.3676,38.3676,38.3427,38.3427,6400.0
2007-07-17 14:50:00,46.18,46.18,46.17,46.18,5900.0,38.3427,38.3427,38.3344,38.3427,5900.0
2007-07-17 14:55:00,46.18,46.2,46.17,46.19,3100.0,38.3427,38.3593,38.3344,38.351,3100.0
2007-07-17 15:00:00,46.19,46.19,46.14,46.14,11700.0,38.351,38.351,38.3095,38.3095,11700.0
2007-07-17 15:05:00,46.14,46.15,46.13,46.14,8700.0,38.3095,38.3178,38.3012,38.3095,8700.0
2007-07-17 15:10:00,46.14,46.14,46.13,46.14,6600.0,38.3095,38.3095,38.3012,38.3095,6600.0
2007-07-17 15:15:00,46.14,46.15,46.13,46.14,4500.0,38.3095,38.3178,38.3012,38.3095,4500.0
2007-07-17 15:20:00,46.15,46.15,46.1,46.14,12500.0,38.3178,38.3178,38.2763,38.3095,12500.0
2007-07-17 15:25:00,46.11,46.14,46.11,46.14,2400.0,38.2846,38.3095,38.2846,38.3095,2400.0
2007-07-17 15:30:00,46.14,46.15,46.11,46.12,5200.0,38.3095,38.3178,38.2846,38.2929,5200.0
2007-07-17 15:35:00,46.11,46.12,46.11,46.12,7100.0,38.2846,38.2929,38.2846,38.2929,7100.0
2007-07-17 15:40:00,46.11,46.12,46.09,46.1,6200.0,38.2846,38.2929,38.268,38.2763,6200.0
2007-07-17 15:45:00,46.1,46.12,46.1,46.12,7000.0,38.2763,38.2929,38.2763,38.2929,7000.0
2007-07-17 15:50:00,46.12,46.14,46.1,46.12,20800.0,38.2929,38.3095,38.2763,38.2929,20800.0
2007-07-17 15:55:00,46.12,46.15,46.1,46.15,15500.0,38.2929,38.3178,38.2763,38.3178,15500.0
2007-07-18 09:30:00,46.1,46.1,45.95,46.05,17500.0,38.2763,38.2763,38.1517,38.2348,17500.0
2007-07-18 09:35:00,45.98,46.07,45.92,46.05,6000.0,38.1766,38.2514,38.1268,38.2348,6000.0
2007-07-18 09:40:00,46.05,46.07,46.01,46.07,10800.0,38.2348,38.2514,38.2015,38.2514,10800.0
2007-07-18 09:45:00,46.07,46.16,46.06,46.16,16400.0,38.2514,38.3261,38.2431,38.3261,16400.0
2007-07-18 09:50:00,46.14,46.14,45.96,45.98,7300.0,38.3095,38.3095,38.16,38.1766,7300.0
2007-07-18 09:55:00,45.97,45.97,45.87,45.91,4900.0,38.1683,38.1683,38.0853,38.1185,4900.0
2007-07-18 10:00:00,45.91,45.95,45.86,45.86,14600.0,38.1185,38.1517,38.077,38.077,14600.0
2007-07-18 10:05:00,45.86,45.89,45.83,45.84,7200.0,38.077,38.1019,38.0521,38.0604,7200.0
2007-07-18 10:10:00,45.82,45.83,45.73,45.78,5500.0,38.0438,38.0521,37.9691,38.0106,5500.0
2007-07-18 10:15:00,45.77,45.81,45.77,45.81,8300.0,38.0023,38.0355,38.0023,38.0355,8300.0
2007-07-18 10:20:00,45.81,45.81,45.73,45.73,4500.0,38.0355,38.0355,37.9691,37.9691,4500.0
2007-07-18 10:25:00,45.75,45.79,45.75,45.79,1800.0,37.9857,38.0189,37.9857,38.0189,1800.0
2007-07-18 10:30:00,45.76,45.77,45.7,45.7,11100.0,37.994,38.0023,37.9442,37.9442,11100.0
2007-07-18 10:35:00,45.7,45.72,45.65,45.65,7000.0,37.9442,37.9608,37.9026,37.9026,7000.0
2007-07-18 10:40:00,45.66,45.72,45.63,45.68,10000.0,37.9109,37.9608,37.886,37.9275,10000.0
2007-07-18 10:45:00,45.69,45.69,45.52,45.55,15000.0,37.9359,37.9359,37.7947,37.8196,15000.0
2007-07-18 10:50:00,45.57,45.57,45.5,45.56,7100.0,37.8362,37.8362,37.7781,37.8279,7100.0
2007-07-18 10:55:00,45.57,45.65,45.57,45.62,7100.0,37.8362,37.9026,37.8362,37.8777,7100.0
2007-07-18 11:00:00,45.61,45.61,45.58,45.58,3500.0,37.8694,37.8694,37.8445,37.8445,3500.0
2007-07-18 11:05:00,45.58,45.64,45.57,45.61,8300.0,37.8445,37.8943,37.8362,37.8694,8300.0
2007-07-18 11:10:00,45.61,45.67,45.6,45.65,7500.0,37.8694,37.9192,37.8611,37.9026,7500.0
2007-07-18 11:15:00,45.65,45.67,45.59,45.6,5700.0,37.9026,37.9192,37.8528,37.8611,5700.0
2007-07-18 11:20:00,45.6,45.62,45.58,45.58,2900.0,37.8611,37.8777,37.8445,37.8445,2900.0
2007-07-18 11:25:00,45.58,45.6,45.54,45.56,6500.0,37.8445,37.8611,37.8113,37.8279,6500.0
2007-07-18 11:30:00,45.55,45.57,45.47,45.47,8700.0,37.8196,37.8362,37.7532,37.7532,8700.0
2007-07-18 11:35:00,45.49,45.51,45.41,45.49,9000.0,37.7698,37.7864,37.7034,37.7698,9000.0
2007-07-18 11:40:00,45.48,45.63,45.44,45.46,5800.0,37.7615,37.886,37.7283,37.7449,5800.0
2007-07-18 11:45:00,45.48,45.48,45.47,45.47,2400.0,37.7615,37.7615,37.7532,37.7532,2400.0
2007-07-18 11:50:00,45.46,45.47,45.44,45.45,5200.0,37.7449,37.7532,37.7283,37.7366,5200.0
2007-07-18 11:55:00,45.45,45.47,45.43,45.43,4000.0,37.7366,37.7532,37.72,37.72,4000.0
2007-07-18 12:00:00,45.44,45.48,45.4,45.46,11400.0,37.7283,37.7615,37.6951,37.7449,11400.0
2007-07-18 12:05:00,45.48,45.54,45.48,45.5,11400.0,37.7615,37.8113,37.7615,37.7781,11400.0
2007-07-18 12:10:00,45.49,45.53,45.49,45.49,7200.0,37.7698,37.803,37.7698,37.7698,7200.0
2007-07-18 12:15:00,45.49,45.49,45.32,45.32,7600.0,37.7698,37.7698,37.6286,37.6286,7600.0
2007-07-18 12:20:00,45.35,45.38,45.3,45.3,10000.0,37.6536,37.6785,37.612,37.612,10000.0
2007-07-18 12:25:00,45.3,45.35,45.27,45.31,4500.0,37.612,37.6536,37.5871,37.6203,4500.0
2007-07-18 12:30:00,45.31,45.33,45.27,45.32,15000.0,37.6203,37.6369,37.5871,37.6286,15000.0
2007-07-18 12:35:00,45.33,45.36,45.33,45.36,4600.0,37.6369,37.6619,37.6369,37.6619,4600.0
2007-07-18 12:40:00,45.35,45.36,45.33,45.34,1100.0,37.6536,37.6619,37.6369,37.6453,1100.0
2007-07-18 12:45:00,45.34,45.42,45.34,45.42,5400.0,37.6453,37.7117,37.6453,37.7117,5400.0
2007-07-18 12:50:00,45.42,45.44,45.41,45.44,9000.0,37.7117,37.7283,37.7034,37.7283,9000.0
2007-07-18 12:55:00,45.44,45.44,45.43,45.43,2100.0,37.7283,37.7283,37.72,37.72,2100.0
2007-07-18 13:00:00,45.43,45.45,45.39,45.39,6200.0,37.72,37.7366,37.6868,37.6868,6200.0
2007-07-18 13:05:00,45.4,45.4,45.35,45.36,3500.0,37.6951,37.6951,37.6536,37.6619,3500.0
2007-07-18 13:10:00,45.35,45.36,45.31,45.36,7900.0,37.6536,37.6619,37.6203,37.6619,7900.0
2007-07-18 13:15:00,45.36,45.36,45.31,45.32,11000.0,37.6619,37.6619,37.6203,37.6286,11000.0
2007-07-18 13:20:00,45.31,45.35,45.29,45.31,14500.0,37.6203,37.6536,37.6037,37.6203,14500.0
2007-07-18 13:25:00,45.31,45.33,45.27,45.28,11500.0,37.6203,37.6369,37.5871,37.5954,11500.0
2007-07-18 13:30:00,45.28,45.28,45.19,45.24,18300.0,37.5954,37.5954,37.5207,37.5622,18300.0
2007-07-18 13:35:00,45.24,45.32,45.24,45.32,5100.0,37.5622,37.6286,37.5622,37.6286,5100.0
2007-07-18 13:40:00,45.32,45.37,45.3,45.37,5200.0,37.6286,37.6702,37.612,37.6702,5200.0
2007-07-18 13:45:00,45.38,45.42,45.37,45.37,7700.0,37.6785,37.7117,37.6702,37.6702,7700.0
2007-07-18 13:50:00,45.37,45.39,45.3,45.3,6200.0,37.6702,37.6868,37.612,37.612,6200.0
2007-07-18 13:55:00,45.3,45.31,45.27,45.27,7100.0,37.612,37.6203,37.5871,37.5871,7100.0
2007-07-18 14:00:00,45.28,45.35,45.26,45.35,9600.0,37.5954,37.6536,37.5788,37.6536,9600.0
2007-07-18 14:05:00,45.34,45.34,45.31,45.33,5900.0,37.6453,37.6453,37.6203,37.6369,5900.0
2007-07-18 14:10:00,45.32,45.36,45.32,45.32,7000.0,37.6286,37.6619,37.6286,37.6286,7000.0
2007-07-18 14:15:00,45.32,45.32,45.25,45.25,6300.0,37.6286,37.6286,37.5705,37.5705,6300.0
2007-07-18 14:20:00,45.28,45.3,45.25,45.28,9800.0,37.5954,37.612,37.5705,37.5954,9800.0
2007-07-18 14:25:00,45.29,45.29,45.24,45.26,8300.0,37.6037,37.6037,37.5622,37.5788,8300.0
2007-07-18 14:30:00,45.26,45.33,45.26,45.33,4300.0,37.5788,37.6369,37.5788,37.6369,4300.0
2007-07-18 14:35:00,45.33,45.4,45.33,45.38,4500.0,37.6369,37.6951,37.6369,37.6785,4500.0
2007-07-18 14:40:00,45.38,45.39,45.32,45.32,5700.0,37.6785,37.6868,37.6286,37.6286,5700.0
2007-07-18 14:45:00,45.32,45.36,45.32,45.35,7300.0,37.6286,37.6619,37.6286,37.6536,7300.0
2007-07-18 14:50:00,45.35,45.44,45.33,45.42,8800.0,37.6536,37.7283,37.6369,37.7117,8800.0
2007-07-18 14:55:00,45.42,45.48,45.42,45.44,6900.0,37.7117,37.7615,37.7117,37.7283,6900.0
2007-07-18 15:00:00,45.44,45.45,45.37,45.37,7000.0,37.7283,37.7366,37.6702,37.6702,7000.0
2007-07-18 15:05:00,45.37,45.44,45.37,45.43,5800.0,37.6702,37.7283,37.6702,37.72,5800.0
2007-07-18 15:10:00,45.43,45.46,45.42,45.44,5900.0,37.72,37.7449,37.7117,37.7283,5900.0
2007-07-18 15:15:00,45.42,45.44,45.42,45.42,2900.0,37.7117,37.7283,37.7117,37.7117,2900.0
2007-07-18 15:20:00,45.42,45.47,45.39,45.46,12100.0,37.7117,37.7532,37.6868,37.7449,12100.0
2007-07-18 15:25:00,45.46,45.49,45.45,45.45,4600.0,37.7449,37.7698,37.7366,37.7366,4600.0
2007-07-18 15:30:00,45.45,45.47,45.42,45.47,5000.0,37.7366,37.7532,37.7117,37.7532,5000.0
2007-07-18 15:35:00,45.47,45.54,45.47,45.49,13300.0,37.7532,37.8113,37.7532,37.7698,13300.0
2007-07-18 15:40:00,45.49,45.49,45.46,45.47,12400.0,37.7698,37.7698,37.7449,37.7532,12400.0
2007-07-18 15:45:00,45.47,45.61,45.47,45.6,20400.0,37.7532,37.8694,37.7532,37.8611,20400.0
2007-07-18 15:50:00,45.59,45.63,45.52,45.56,57600.0,37.8528,37.886,37.7947,37.8279,57600.0
2007-07-18 15:55:00,45.55,45.63,45.52,45.6,22800.0,37.8196,37.886,37.7947,37.8611,22800.0
2007-07-19 09:30:00,45.84,45.89,45.7,45.7,12400.0,38.0604,38.1019,37.9442,37.9442,12400.0
2007-07-19 09:35:00,45.7,45.83,45.7,45.79,1700.0,37.9442,38.0521,37.9442,38.0189,1700.0
2007-07-19 09:40:00,45.79,45.8,45.7,45.7,4600.0,38.0189,38.0272,37.9442,37.9442,4600.0
2007-07-19 09:45:00,45.73,45.75,45.64,45.66,8300.0,37.9691,37.9857,37.8943,37.9109,8300.0
2007-07-19 09:50:00,45.66,45.71,45.62,45.71,12900.0,37.9109,37.9525,37.8777,37.9525,12900.0
2007-07-19 09:55:00,45.73,45.77,45.73,45.76,3600.0,37.9691,38.0023,37.9691,37.994,3600.0
2007-07-19 10:00:00,45.76,45.78,45.7,45.75,3800.0,37.994,38.0106,37.9442,37.9857,3800.0
2007-07-19 10:05:00,45.76,45.81,45.74,45.8,4700.0,37.994,38.0355,37.9774,38.0272,4700.0
2007-07-19 10:10:00,45.8,45.81,45.74,45.74,3600.0,38.0272,38.0355,37.9774,37.9774,3600.0
2007-07-19 10:15:00,45.75,45.77,45.74,45.77,3300.0,37.9857,38.0023,37.9774,38.0023,3300.0
2007-07-19 10:20:00,45.75,45.77,45.69,45.71,7700.0,37.9857,38.0023,37.9359,37.9525,7700.0
2007-07-19 10:25:00,45.71,45.75,45.68,45.74,6300.0,37.9525,37.9857,37.9275,37.9774,6300.0
2007-07-19 10:30:00,45.72,45.73,45.71,45.73,1700.0,37.9608,37.9691,37.9525,37.9691,1700.0
2007-07-19 10:35:00,45.73,45.74,45.7,45.7,6900.0,37.9691,37.9774,37.9442,37.9442,6900.0
2007-07-19 10:40:00,45.68,45.71,45.68,45.7,1800.0,37.9275,37.9525,37.9275,37.9442,1800.0
2007-07-19 10:45:00,45.69,45.71,45.58,45.6,14900.0,37.9359,37.9525,37.8445,37.8611,14900.0
2007-07-19 10:50:00,45.6,45.62,45.59,45.62,7200.0,37.8611,37.8777,37.8528,37.8777,7200.0
2007-07-19 10:55:00,45.6,45.62,45.55,45.58,3500.0,37.8611,37.8777,37.8196,37.8445,3500.0
2007-07-19 11:00:00,45.59,45.69,45.59,45.67,4900.0,37.8528,37.9359,37.8528,37.9192,4900.0
2007-07-19 11:05:00,45.67,45.69,45.64,45.64,4300.0,37.9192,37.9359,37.8943,37.8943,4300.0
2007-07-19 11:10:00,45.64,45.69,45.63,45.63,2400.0,37.8943,37.9359,37.886,37.886,2400.0
2007-07-19 11:15:00,45.63,45.73,45.63,45.72,2600.0,37.886,37.9691,37.886,37.9608,2600.0
2007-07-19 11:20:00,45.72,45.75,45.68,45.7,3500.0,37.9608,37.9857,37.9275,37.9442,3500.0
2007-07-19 11:25:00,45.68,45.68,45.66,45.67,1500.0,37.9275,37.9275,37.9109,37.9192,1500.0
2007-07-19 11:30:00,45.67,45.67,45.62,45.62,5300.0,37.9192,37.9192,37.8777,37.8777,5300.0
2007-07-19 11:35:00,45.61,45.63,45.6,45.6,2300.0,37.8694,37.886,37.8611,37.8611,2300.0
2007-07-19 11:40:00,45.6,45.61,45.58,45.59,4500.0,37.8611,37.8694,37.8445,37.8528,4500.0
2007-07-19 11:45:00,45.59,45.61,45.59,45.6,2600.0,37.8528,37.8694,37.8528,37.8611,2600.0
2007-07-19 11:50:00,45.59,45.62,45.54,45.54,7000.0,37.8528,37.8777,37.8113,37.8113,7000.0
2007-07-19 11:55:00,45.55,45.56,45.52,45.54,7600.0,37.8196,37.8279,37.7947,37.8113,7600.0
2007-07-19 12:00:00,45.55,45.58,45.52,45.57,3400.0,37.8196,37.8445,37.7947,37.8362,3400.0
2007-07-19 12:05:00,45.57,45.59,45.55,45.59,4400.0,37.8362,37.8528,37.8196,37.8528,4400.0
2007-07-19 12:10:00,45.58,45.61,45.58,45.59,4800.0,37.8445,37.8694,37.8445,37.8528,4800.0
2007-07-19 12:15:00,45.59,45.64,45.59,45.63,5700.0,37.8528,37.8943,37.8528,37.886,5700.0
2007-07-19 12:20:00,45.62,45.62,45.58,45.58,2500.0,37.8777,37.8777,37.8445,37.8445,2500.0
2007-07-19 12:25:00,45.59,45.62,45.59,45.6,3200.0,37.8528,37.8777,37.8528,37.8611,3200.0
2007-07-19 12:30:00,45.6,45.61,45.56,45.56,7600.0,37.8611,37.8694,37.8279,37.8279,7600.0
2007-07-19 12:35:00,45.56,45.59,45.54,45.57,9200.0,37.8279,37.8528,37.8113,37.8362,9200.0
2007-07-19 12:40:00,45.58,45.61,45.58,45.6,3400.0,37.8445,37.8694,37.8445,37.8611,3400.0
2007-07-19 12:45:00,45.62,45.62,45.59,45.61,2500.0,37.8777,37.8777,37.8528,37.8694,2500.0
2007-07-19 12:50:00,45.62,45.68,45.62,45.64,4100.0,37.8777,37.9275,37.8777,37.8943,4100.0
2007-07-19 12:55:00,45.64,45.65,45.62,45.65,4100.0,37.8943,37.9026,37.8777,37.9026,4100.0
2007-07-19 13:00:00,45.65,45.66,45.61,45.61,3900.0,37.9026,37.9109,37.8694,37.8694,3900.0
2007-07-19 13:05:00,45.61,45.61,45.59,45.6,5200.0,37.8694,37.8694,37.8528,37.8611,5200.0
2007-07-19 13:10:00,45.6,45.65,45.6,45.65,6200.0,37.8611,37.9026,37.8611,37.9026,6200.0
2007-07-19 13:15:00,45.65,45.65,45.6,45.61,9600.0,37.9026,37.9026,37.8611,37.8694,9600.0
2007-07-19 13:20:00,45.62,45.62,45.58,45.59,5000.0,37.8777,37.8777,37.8445,37.8528,5000.0
2007-07-19 13:25:00,45.6,45.6,45.55,45.55,3000.0,37.8611,37.8611,37.8196,37.8196,3000.0
2007-07-19 13:30:00,45.56,45.57,45.55,45.56,3900.0,37.8279,37.8362,37.8196,37.8279,3900.0
2007-07-19 13:35:00,45.55,45.55,45.49,45.5,9400.0,37.8196,37.8196,37.7698,37.7781,9400.0
2007-07-19 13:40:00,45.5,45.52,45.49,45.49,8100.0,37.7781,37.7947,37.7698,37.7698,8100.0
2007-07-19 13:45:00,45.5,45.5,45.42,45.44,17500.0,37.7781,37.7781,37.7117,37.7283,17500.0
2007-07-19 13:50:00,45.46,45.49,45.45,45.49,4400.0,37.7449,37.7698,37.7366,37.7698,4400.0
2007-07-19 13:55:00,45.49,45.49,45.47,45.47,5600.0,37.7698,37.7698,37.7532,37.7532,5600.0
2007-07-19 14:00:00,45.47,45.48,45.38,45.41,8600.0,37.7532,37.7615,37.6785,37.7034,8600.0
2007-07-19 14:05:00,45.4,45.42,45.36,45.41,15400.0,37.6951,37.7117,37.6619,37.7034,15400.0
2007-07-19 14:10:00,45.43,45.43,45.32,45.34,10300.0,37.72,37.72,37.6286,37.6453,10300.0
2007-07-19 14:15:00,45.34,45.37,45.34,45.37,11500.0,37.6453,37.6702,37.6453,37.6702,11500.0
2007-07-19 14:20:00,45.37,45.41,45.36,45.4,8600.0,37.6702,37.7034,37.6619,37.6951,8600.0
2007-07-19 14:25:00,45.4,45.41,45.39,45.4,8200.0,37.6951,37.7034,37.6868,37.6951,8200.0
2007-07-19 14:30:00,45.4,45.43,45.4,45.42,3200.0,37.6951,37.72,37.6951,37.7117,3200.0
2007-07-19 14:35:00,45.43,45.49,45.43,45.48,7000.0,37.72,37.7698,37.72,37.7615,7000.0
2007-07-19 14:40:00,45.48,45.51,45.47,45.5,6500.0,37.7615,37.7864,37.7532,37.7781,6500.0
2007-07-19 14:45:00,45.52,45.55,45.5,45.53,6600.0,37.7947,37.8196,37.7781,37.803,6600.0
2007-07-19 14:50:00,45.55,45.55,45.52,45.54,3100.0,37.8196,37.8196,37.7947,37.8113,3100.0
2007-07-19 14:55:00,45.54,45.54,45.53,45.54,3800.0,37.8113,37.8113,37.803,37.8113,3800.0
2007-07-19 15:00:00,45.53,45.57,45.53,45.56,34900.0,37.803,37.8362,37.803,37.8279,34900.0
2007-07-19 15:05:00,45.56,45.57,45.56,45.56,11100.0,37.8279,37.8362,37.8279,37.8279,11100.0
2007-07-19 15:10:00,45.57,45.57,45.55,45.55,9700.0,37.8362,37.8362,37.8196,37.8196,9700.0
2007-07-19 15:15:00,45.55,45.55,45.53,45.55,6800.0,37.8196,37.8196,37.803,37.8196,6800.0
2007-07-19 15:20:00,45.54,45.54,45.52,45.54,11800.0,37.8113,37.8113,37.7947,37.8113,11800.0
2007-07-19 15:25:00,45.54,45.56,45.53,45.55,9900.0,37.8113,37.8279,37.803,37.8196,9900.0
2007-07-19 15:30:00,45.56,45.57,45.55,45.56,11200.0,37.8279,37.8362,37.8196,37.8279,11200.0
2007-07-19 15:35:00,45.56,45.57,45.56,45.57,14600.0,37.8279,37.8362,37.8279,37.8362,14600.0
2007-07-19 15:40:00,45.58,45.59,45.56,45.56,22300.0,37.8445,37.8528,37.8279,37.8279,22300.0
2007-07-19 15:45:00,45.57,45.57,45.53,45.53,12900.0,37.8362,37.8362,37.803,37.803,12900.0
2007-07-19 15:50:00,45.54,45.54,45.5,45.53,24200.0,37.8113,37.8113,37.7781,37.803,24200.0
2007-07-19 15:55:00,45.53,45.55,45.51,45.54,15900.0,37.803,37.8196,37.7864,37.8113,15900.0
2007-07-20 09:30:00,45.56,45.56,45.39,45.51,132100.0,37.8279,37.8279,37.6868,37.7864,132100.0
2007-07-20 09:35:00,45.52,45.58,45.51,45.54,6700.0,37.7947,37.8445,37.7864,37.8113,6700.0
2007-07-20 09:40:00,45.53,45.55,45.47,45.5,6600.0,37.803,37.8196,37.7532,37.7781,6600.0
2007-07-20 09:45:00,45.51,45.51,45.43,45.46,3500.0,37.7864,37.7864,37.72,37.7449,3500.0
2007-07-20 09:50:00,45.46,45.54,45.42,45.42,5600.0,37.7449,37.8113,37.7117,37.7117,5600.0
2007-07-20 09:55:00,45.41,45.41,45.28,45.38,9500.0,37.7034,37.7034,37.5954,37.6785,9500.0
2007-07-20 10:00:00,45.37,45.39,45.33,45.38,4400.0,37.6702,37.6868,37.6369,37.6785,4400.0
2007-07-20 10:05:00,45.38,45.38,45.36,45.36,2500.0,37.6785,37.6785,37.6619,37.6619,2500.0
2007-07-20 10:10:00,45.37,45.4,45.36,45.4,4200.0,37.6702,37.6951,37.6619,37.6951,4200.0
2007-07-20 10:15:00,45.39,45.4,45.37,45.4,6300.0,37.6868,37.6951,37.6702,37.6951,6300.0
2007-07-20 10:20:00,45.38,45.4,45.33,45.33,5200.0,37.6785,37.6951,37.6369,37.6369,5200.0
2007-07-20 10:25:00,45.32,45.38,45.31,45.38,4300.0,37.6286,37.6785,37.6203,37.6785,4300.0
2007-07-20 10:30:00,45.39,45.4,45.32,45.32,7300.0,37.6868,37.6951,37.6286,37.6286,7300.0
2007-07-20 10:35:00,45.32,45.34,45.26,45.33,8100.0,37.6286,37.6453,37.5788,37.6369,8100.0
2007-07-20 10:40:00,45.34,45.37,45.33,45.34,5000.0,37.6453,37.6702,37.6369,37.6453,5000.0
2007-07-20 10:45:00,45.33,45.33,45.24,45.27,7500.0,37.6369,37.6369,37.5622,37.5871,7500.0
2007-07-20 10:50:00,45.29,45.37,45.29,45.36,4400.0,37.6037,37.6702,37.6037,37.6619,4400.0
2007-07-20 10:55:00,45.36,45.39,45.36,45.38,2900.0,37.6619,37.6868,37.6619,37.6785,2900.0
2007-07-20 11:00:00,45.36,45.38,45.36,45.38,5600.0,37.6619,37.6785,37.6619,37.6785,5600.0
2007-07-20 11:05:00,45.37,45.4,45.37,45.4,4300.0,37.6702,37.6951,37.6702,37.6951,4300.0
2007-07-20 11:10:00,45.4,45.43,45.39,45.43,5000.0,37.6951,37.72,37.6868,37.72,5000.0
2007-07-20 11:15:00,45.41,45.41,45.38,45.41,7400.0,37.7034,37.7034,37.6785,37.7034,7400.0
2007-07-20 11:20:00,45.39,45.4,45.35,45.38,12500.0,37.6868,37.6951,37.6536,37.6785,12500.0
2007-07-20 11:25:00,45.36,45.38,45.34,45.34,4400.0,37.6619,37.6785,37.6453,37.6453,4400.0
2007-07-20 11:30:00,45.33,45.34,45.28,45.3,6600.0,37.6369,37.6453,37.5954,37.612,6600.0
2007-07-20 11:35:00,45.29,45.29,45.16,45.17,8800.0,37.6037,37.6037,37.4958,37.5041,8800.0
2007-07-20 11:40:00,45.17,45.2,45.15,45.15,14100.0,37.5041,37.529,37.4875,37.4875,14100.0
2007-07-20 11:45:00,45.13,45.13,45.08,45.1,8100.0,37.4709,37.4709,37.4294,37.446,8100.0
2007-07-20 11:50:00,45.11,45.11,45.0,45.02,7200.0,37.4543,37.4543,37.363,37.3796,7200.0
2007-07-20 11:55:00,45.04,45.06,45.01,45.06,7100.0,37.3962,37.4128,37.3713,37.4128,7100.0
2007-07-20 12:00:00,45.04,45.12,45.01,45.09,25600.0,37.3962,37.4626,37.3713,37.4377,25600.0
2007-07-20 12:05:00,45.07,45.16,45.07,45.15,10400.0,37.4211,37.4958,37.4211,37.4875,10400.0
2007-07-20 12:10:00,45.14,45.14,45.09,45.09,3500.0,37.4792,37.4792,37.4377,37.4377,3500.0
2007-07-20 12:15:00,45.09,45.09,44.96,44.96,6800.0,37.4377,37.4377,37.3297,37.3297,6800.0
2007-07-20 12:20:00,44.97,45.04,44.96,45.02,5200.0,37.338,37.3962,37.3297,37.3796,5200.0
2007-07-20 12:25:00,45.01,45.09,45.01,45.09,6400.0,37.3713,37.4377,37.3713,37.4377,6400.0
2007-07-20 12:30:00,45.11,45.12,45.05,45.09,10600.0,37.4543,37.4626,37.4045,37.4377,10600.0
2007-07-20 12:35:00,45.07,45.07,45.02,45.03,3600.0,37.4211,37.4211,37.3796,37.3879,3600.0
2007-07-20 12:40:00,45.03,45.03,45.0,45.0,3200.0,37.3879,37.3879,37.363,37.363,3200.0
2007-07-20 12:45:00,45.0,45.02,44.96,45.02,4900.0,37.363,37.3796,37.3297,37.3796,4900.0
2007-07-20 12:50:00,45.0,45.01,44.96,44.96,3000.0,37.363,37.3713,37.3297,37.3297,3000.0
2007-07-20 12:55:00,44.96,44.96,44.89,44.9,9800.0,37.3297,37.3297,37.2716,37.2799,9800.0
2007-07-20 13:00:00,44.91,44.96,44.89,44.93,8200.0,37.2882,37.3297,37.2716,37.3048,8200.0
2007-07-20 13:05:00,44.95,44.99,44.92,44.98,11100.0,37.3214,37.3546,37.2965,37.3463,11100.0
2007-07-20 13:10:00,44.98,45.02,44.94,44.96,7400.0,37.3463,37.3796,37.3131,37.3297,7400.0
2007-07-20 13:15:00,44.95,45.06,44.95,45.05,3600.0,37.3214,37.4128,37.3214,37.4045,3600.0
2007-07-20 13:20:00,45.04,45.05,44.96,45.0,6400.0,37.3962,37.4045,37.3297,37.363,6400.0
2007-07-20 13:25:00,45.01,45.04,44.98,45.0,4000.0,37.3713,37.3962,37.3463,37.363,4000.0
2007-07-20 13:30:00,45.0,45.01,44.98,45.0,2700.0,37.363,37.3713,37.3463,37.363,2700.0
2007-07-20 13:35:00,44.98,45.1,44.98,45.1,5500.0,37.3463,37.446,37.3463,37.446,5500.0
2007-07-20 13:40:00,45.1,45.16,45.07,45.07,16600.0,37.446,37.4958,37.4211,37.4211,16600.0
2007-07-20 13:45:00,45.08,45.08,45.02,45.07,8200.0,37.4294,37.4294,37.3796,37.4211,8200.0
2007-07-20 13:50:00,45.09,45.1,45.06,45.08,12700.0,37.4377,37.446,37.4128,37.4294,12700.0
2007-07-20 13:55:00,45.07,45.08,44.95,44.95,15600.0,37.4211,37.4294,37.3214,37.3214,15600.0
2007-07-20 14:00:00,44.94,44.96,44.93,44.96,11100.0,37.3131,37.3297,37.3048,37.3297,11100.0
2007-07-20 14:05:00,44.97,45.15,44.97,45.13,13300.0,37.338,37.4875,37.338,37.4709,13300.0
2007-07-20 14:10:00,45.13,45.14,45.1,45.12,5500.0,37.4709,37.4792,37.446,37.4626,5500.0
2007-07-20 14:15:00,45.1,45.15,45.09,45.11,6400.0,37.446,37.4875,37.4377,37.4543,6400.0
2007-07-20 14:20:00,45.11,45.13,45.1,45.13,3200.0,37.4543,37.4709,37.446,37.4709,3200.0
2007-07-20 14:25:00,45.13,45.13,45.09,45.09,6000.0,37.4709,37.4709,37.4377,37.4377,6000.0
2007-07-20 14:30:00,45.1,45.11,45.05,45.1,14800.0,37.446,37.4543,37.4045,37.446,14800.0
2007-07-20 14:35:00,45.1,45.1,45.03,45.03,6000.0,37.446,37.446,37.3879,37.3879,6000.0
2007-07-20 14:40:00,45.03,45.1,45.03,45.06,11300.0,37.3879,37.446,37.3879,37.4128,11300.0
2007-07-20 14:45:00,45.05,45.08,45.05,45.08,1900.0,37.4045,37.4294,37.4045,37.4294,1900.0
2007-07-20 14:50:00,45.08,45.09,45.04,45.05,5300.0,37.4294,37.4377,37.3962,37.4045,5300.0
2007-07-20 14:55:00,45.06,45.08,45.05,45.08,8100.0,37.4128,37.4294,37.4045,37.4294,8100.0
2007-07-20 15:00:00,45.08,45.15,45.08,45.15,5300.0,37.4294,37.4875,37.4294,37.4875,5300.0
2007-07-20 15:05:00,45.14,45.15,45.02,45.04,11100.0,37.4792,37.4875,37.3796,37.3962,11100.0
2007-07-20 15:10:00,45.03,45.04,44.98,45.01,13900.0,37.3879,37.3962,37.3463,37.3713,13900.0
2007-07-20 15:15:00,45.02,45.06,45.02,45.06,2900.0,37.3796,37.4128,37.3796,37.4128,2900.0
2007-07-20 15:20:00,45.07,45.12,45.07,45.11,6500.0,37.4211,37.4626,37.4211,37.4543,6500.0
2007-07-20 15:25:00,45.11,45.11,45.09,45.11,8300.0,37.4543,37.4543,37.4377,37.4543,8300.0
2007-07-20 15:30:00,45.1,45.11,44.96,44.96,19400.0,37.446,37.4543,37.3297,37.3297,19400.0
2007-07-20 15:35:00,44.97,45.01,44.95,44.98,7700.0,37.338,37.3713,37.3214,37.3463,7700.0
2007-07-20 15:40:00,44.98,45.0,44.96,45.0,8700.0,37.3463,37.363,37.3297,37.363,8700.0
2007-07-20 15:45:00,45.0,45.0,44.95,44.95,17300.0,37.363,37.363,37.3214,37.3214,17300.0
2007-07-20 15:50:00,44.96,44.96,44.9,44.93,17300.0,37.3297,37.3297,37.2799,37.3048,17300.0
2007-07-20 15:55:00,44.94,44.97,44.91,44.96,18800.0,37.3131,37.338,37.2882,37.3297,18800.0
2007-07-23 09:30:00,44.13,45.08,44.13,44.97,5700.0,36.6406,37.4294,36.6406,37.338,5700.0
2007-07-23 09:35:00,45.0,45.1,44.95,45.09,8300.0,37.363,37.446,37.3214,37.4377,8300.0
2007-07-23 09:40:00,45.09,45.24,45.08,45.21,18200.0,37.4377,37.5622,37.4294,37.5373,18200.0
2007-07-23 09:45:00,45.25,45.34,45.2,45.31,10700.0,37.5705,37.6453,37.529,37.6203,10700.0
2007-07-23 09:50:00,45.33,45.38,45.33,45.34,11400.0,37.6369,37.6785,37.6369,37.6453,11400.0
2007-07-23 09:55:00,45.33,45.33,45.24,45.24,4200.0,37.6369,37.6369,37.5622,37.5622,4200.0
2007-07-23 10:00:00,45.24,45.48,45.23,45.31,19500.0,37.5622,37.7615,37.5539,37.6203,19500.0
2007-07-23 10:05:00,45.28,45.28,45.16,45.17,7100.0,37.5954,37.5954,37.4958,37.5041,7100.0
2007-07-23 10:10:00,45.18,45.18,45.12,45.16,3600.0,37.5124,37.5124,37.4626,37.4958,3600.0
2007-07-23 10:15:00,45.15,45.16,45.09,45.11,4100.0,37.4875,37.4958,37.4377,37.4543,4100.0
2007-07-23 10:20:00,45.09,45.11,45.06,45.1,5100.0,37.4377,37.4543,37.4128,37.446,5100.0
2007-07-23 10:25:00,45.1,45.2,45.09,45.13,7900.0,37.446,37.529,37.4377,37.4709,7900.0
2007-07-23 10:30:00,45.17,45.18,45.12,45.17,4600.0,37.5041,37.5124,37.4626,37.5041,4600.0
2007-07-23 10:35:00,45.15,45.18,45.12,45.12,3200.0,37.4875,37.5124,37.4626,37.4626,3200.0
2007-07-23 10:40:00,45.14,45.14,45.06,45.08,4100.0,37.4792,37.4792,37.4128,37.4294,4100.0
2007-07-23 10:45:00,45.07,45.09,45.06,45.06,2000.0,37.4211,37.4377,37.4128,37.4128,2000.0
2007-07-23 10:50:00,45.05,45.08,45.05,45.07,2200.0,37.4045,37.4294,37.4045,37.4211,2200.0
2007-07-23 10:55:00,45.09,45.21,45.09,45.2,7500.0,37.4377,37.5373,37.4377,37.529,7500.0
2007-07-23 11:00:00,45.2,45.25,45.2,45.23,6600.0,37.529,37.5705,37.529,37.5539,6600.0
2007-07-23 11:05:00,45.24,45.25,45.22,45.24,9400.0,37.5622,37.5705,37.5456,37.5622,9400.0
2007-07-23 11:10:00,45.23,45.25,45.21,45.24,7900.0,37.5539,37.5705,37.5373,37.5622,7900.0
2007-07-23 11:15:00,45.24,45.28,45.24,45.28,12900.0,37.5622,37.5954,37.5622,37.5954,12900.0
2007-07-23 11:20:00,45.27,45.28,45.22,45.22,16200.0,37.5871,37.5954,37.5456,37.5456,16200.0
2007-07-23 11:25:00,45.21,45.24,45.21,45.24,4100.0,37.5373,37.5622,37.5373,37.5622,4100.0
2007-07-23 11:30:00,45.23,45.25,45.2,45.22,15100.0,37.5539,37.5705,37.529,37.5456,15100.0
2007-07-23 11:35:00,45.22,45.32,45.22,45.31,6800.0,37.5456,37.6286,37.5456,37.6203,6800.0
2007-07-23 11:40:00,45.3,45.33,45.3,45.31,2000.0,37.612,37.6369,37.612,37.6203,2000.0
2007-07-23 11:45:00,45.32,45.33,45.27,45.3,5300.0,37.6286,37.6369,37.5871,37.612,5300.0
2007-07-23 11:50:00,45.3,45.35,45.28,45.35,4000.0,37.612,37.6536,37.5954,37.6536,4000.0
2007-07-23 11:55:00,45.35,45.35,45.28,45.31,7000.0,37.6536,37.6536,37.5954,37.6203,7000.0
2007-07-23 12:00:00,45.31,45.35,45.31,45.34,7200.0,37.6203,37.6536,37.6203,37.6453,7200.0
2007-07-23 12:05:00,45.36,45.42,45.35,45.39,9600.0,37.6619,37.7117,37.6536,37.6868,9600.0
2007-07-23 12:10:00,45.41,45.45,45.39,45.45,4100.0,37.7034,37.7366,37.6868,37.7366,4100.0
2007-07-23 12:15:00,45.44,45.46,45.41,45.42,7700.0,37.7283,37.7449,37.7034,37.7117,7700.0
2007-07-23 12:20:00,45.42,45.48,45.42,45.45,9000.0,37.7117,37.7615,37.7117,37.7366,9000.0
2007-07-23 12:25:00,45.45,45.49,45.45,45.48,9000.0,37.7366,37.7698,37.7366,37.7615,9000.0
2007-07-23 12:30:00,45.48,45.49,45.47,45.49,3000.0,37.7615,37.7698,37.7532,37.7698,3000.0
2007-07-23 12:35:00,45.48,45.5,45.47,45.5,17600.0,37.7615,37.7781,37.7532,37.7781,17600.0
2007-07-23 12:40:00,45.51,45.55,45.51,45.53,5100.0,37.7864,37.8196,37.7864,37.803,5100.0
2007-07-23 12:45:00,45.53,45.53,45.48,45.5,18200.0,37.803,37.803,37.7615,37.7781,18200.0
2007-07-23 12:50:00,45.5,45.5,45.47,45.47,7100.0,37.7781,37.7781,37.7532,37.7532,7100.0
2007-07-23 12:55:00,45.47,45.47,45.39,45.39,3200.0,37.7532,37.7532,37.6868,37.6868,3200.0
2007-07-23 13:00:00,45.39,45.42,45.38,45.39,7500.0,37.6868,37.7117,37.6785,37.6868,7500.0
2007-07-23 13:05:00,45.39,45.4,45.36,45.36,2300.0,37.6868,37.6951,37.6619,37.6619,2300.0
2007-07-23 13:10:00,45.36,45.36,45.3,45.33,4500.0,37.6619,37.6619,37.612,37.6369,4500.0
2007-07-23 13:15:00,45.34,45.34,45.32,45.33,1900.0,37.6453,37.6453,37.6286,37.6369,1900.0
2007-07-23 13:20:00,45.34,45.35,45.33,45.33,3400.0,37.6453,37.6536,37.6369,37.6369,3400.0
2007-07-23 13:25:00,45.34,45.35,45.28,45.31,47000.0,37.6453,37.6536,37.5954,37.6203,47000.0
2007-07-23 13:30:00,45.3,45.32,45.3,45.31,10700.0,37.612,37.6286,37.612,37.6203,10700.0
2007-07-23 13:35:00,45.31,45.35,45.29,45.29,18200.0,37.6203,37.6536,37.6037,37.6037,18200.0
2007-07-23 13:40:00,45.29,45.34,45.29,45.32,4600.0,37.6037,37.6453,37.6037,37.6286,4600.0
2007-07-23 13:45:00,45.33,45.39,45.32,45.39,5500.0,37.6369,37.6868,37.6286,37.6868,5500.0
2007-07-23 13:50:00,45.39,45.4,45.35,45.37,4200.0,37.6868,37.6951,37.6536,37.6702,4200.0
2007-07-23 13:55:00,45.38,45.38,45.36,45.37,4500.0,37.6785,37.6785,37.6619,37.6702,4500.0
2007-07-23 14:00:00,45.38,45.38,45.32,45.35,8800.0,37.6785,37.6785,37.6286,37.6536,8800.0
2007-07-23 14:05:00,45.34,45.36,45.29,45.32,14300.0,37.6453,37.6619,37.6037,37.6286,14300.0
2007-07-23 14:10:00,45.31,45.32,45.29,45.3,13800.0,37.6203,37.6286,37.6037,37.612,13800.0
2007-07-23 14:15:00,45.32,45.35,45.3,45.3,10400.0,37.6286,37.6536,37.612,37.612,10400.0
2007-07-23 14:20:00,45.3,45.34,45.29,45.34,8700.0,37.612,37.6453,37.6037,37.6453,8700.0
2007-07-23 14:25:00,45.34,45.38,45.32,45.35,9900.0,37.6453,37.6785,37.6286,37.6536,9900.0
2007-07-23 14:30:00,45.34,45.37,45.33,45.33,9300.0,37.6453,37.6702,37.6369,37.6369,9300.0
2007-07-23 14:35:00,45.34,45.36,45.32,45.33,18500.0,37.6453,37.6619,37.6286,37.6369,18500.0
2007-07-23 14:40:00,45.33,45.36,45.32,45.34,4500.0,37.6369,37.6619,37.6286,37.6453,4500.0
2007-07-23 14:45:00,45.37,45.4,45.35,45.37,12400.0,37.6702,37.6951,37.6536,37.6702,12400.0
2007-07-23 14:50:00,45.36,45.37,45.29,45.3,24400.0,37.6619,37.6702,37.6037,37.612,24400.0
2007-07-23 14:55:00,45.3,45.32,45.29,45.3,10700.0,37.612,37.6286,37.6037,37.612,10700.0
2007-07-23 15:00:00,45.32,45.33,45.22,45.24,17700.0,37.6286,37.6369,37.5456,37.5622,17700.0
2007-07-23 15:05:00,45.24,45.26,45.24,45.24,6700.0,37.5622,37.5788,37.5622,37.5622,6700.0
2007-07-23 15:10:00,45.24,45.25,45.19,45.23,11100.0,37.5622,37.5705,37.5207,37.5539,11100.0
2007-07-23 15:15:00,45.22,45.24,45.21,45.24,5800.0,37.5456,37.5622,37.5373,37.5622,5800.0
2007-07-23 15:20:00,45.23,45.25,45.22,45.23,9100.0,37.5539,37.5705,37.5456,37.5539,9100.0
2007-07-23 15:25:00,45.25,45.27,45.22,45.22,7200.0,37.5705,37.5871,37.5456,37.5456,7200.0
2007-07-23 15:30:00,45.24,45.24,45.12,45.16,11800.0,37.5622,37.5622,37.4626,37.4958,11800.0
2007-07-23 15:35:00,45.15,45.16,45.1,45.1,24800.0,37.4875,37.4958,37.446,37.446,24800.0
2007-07-23 15:40:00,45.11,45.29,45.1,45.28,28800.0,37.4543,37.6037,37.446,37.5954,28800.0
2007-07-23 15:45:00,45.28,45.28,45.09,45.13,28700.0,37.5954,37.5954,37.4377,37.4709,28700.0
2007-07-23 15:50:00,45.13,45.15,45.1,45.14,19100.0,37.4709,37.4875,37.446,37.4792,19100.0
2007-07-23 15:55:00,45.12,45.21,45.12,45.14,37000.0,37.4626,37.5373,37.4626,37.4792,37000.0
2007-07-24 09:30:00,44.0,44.4,43.85,44.12,63200.0,36.5327,36.8648,36.4081,36.6323,63200.0
2007-07-24 09:35:00,44.13,44.33,44.1,44.1,19900.0,36.6406,36.8067,36.6157,36.6157,19900.0
2007-07-24 09:40:00,44.1,44.1,43.92,44.06,20200.0,36.6157,36.6157,36.4662,36.5825,20200.0
2007-07-24 09:45:00,44.04,44.07,43.72,43.89,23500.0,36.5659,36.5908,36.3002,36.4413,23500.0
2007-07-24 09:50:00,43.89,43.89,43.83,43.85,21700.0,36.4413,36.4413,36.3915,36.4081,21700.0
2007-07-24 09:55:00,43.86,43.89,43.54,43.65,29500.0,36.4164,36.4413,36.1507,36.2421,29500.0
2007-07-24 10:00:00,43.63,43.66,43.6,43.64,22200.0,36.2255,36.2504,36.2005,36.2338,22200.0
2007-07-24 10:05:00,43.64,43.64,43.32,43.39,40200.0,36.2338,36.2338,35.9681,36.0262,40200.0
2007-07-24 10:10:00,43.4,43.42,43.27,43.27,20200.0,36.0345,36.0511,35.9266,35.9266,20200.0
2007-07-24 10:15:00,43.26,43.29,42.83,43.2,90700.0,35.9183,35.9432,35.5612,35.8684,90700.0
2007-07-24 10:20:00,43.21,43.24,43.06,43.12,29500.0,35.8767,35.9016,35.7522,35.802,29500.0
2007-07-24 10:25:00,43.13,43.34,43.13,43.13,36800.0,35.8103,35.9847,35.8103,35.8103,36800.0
2007-07-24 10:30:00,43.13,43.29,43.12,43.29,30200.0,35.8103,35.9432,35.802,35.9432,30200.0
2007-07-24 10:35:00,43.28,43.43,43.28,43.42,15600.0,35.9349,36.0594,35.9349,36.0511,15600.0
2007-07-24 10:40:00,43.46,43.64,43.43,43.64,26900.0,36.0843,36.2338,36.0594,36.2338,26900.0
2007-07-24 10:45:00,43.65,43.65,43.47,43.47,20500.0,36.2421,36.2421,36.0926,36.0926,20500.0
2007-07-24 10:50:00,43.46,43.47,43.34,43.38,22800.0,36.0843,36.0926,35.9847,36.0179,22800.0
2007-07-24 10:55:00,43.38,43.44,43.31,43.31,15500.0,36.0179,36.0677,35.9598,35.9598,15500.0
2007-07-24 11:00:00,43.3,43.33,43.23,43.32,22400.0,35.9515,35.9764,35.8933,35.9681,22400.0
2007-07-24 11:05:00,43.32,43.4,43.31,43.37,15900.0,35.9681,36.0345,35.9598,36.0096,15900.0
2007-07-24 11:10:00,43.37,43.37,43.09,43.1,58200.0,36.0096,36.0096,35.7771,35.7854,58200.0
2007-07-24 11:15:00,43.1,43.1,42.28,42.32,138200.0,35.7854,35.7854,35.1046,35.1378,138200.0
2007-07-24 11:20:00,42.32,42.67,42.11,42.59,164400.0,35.1378,35.4284,34.9634,35.362,164400.0
2007-07-24 11:25:00,42.59,42.72,42.34,42.35,39300.0,35.362,35.4699,35.1544,35.1627,39300.0
2007-07-24 11:30:00,42.37,42.39,42.05,42.12,35100.0,35.1793,35.1959,34.9136,34.9717,35100.0
2007-07-24 11:35:00,42.13,42.39,42.12,42.31,45600.0,34.98,35.1959,34.9717,35.1295,45600.0
2007-07-24 11:40:00,42.3,42.4,42.29,42.31,38100.0,35.1212,35.2042,35.1129,35.1295,38100.0
2007-07-24 11:45:00,42.3,42.5,42.24,42.48,34300.0,35.1212,35.2872,35.0714,35.2706,34300.0
2007-07-24 11:50:00,42.48,42.55,42.35,42.55,36100.0,35.2706,35.3287,35.1627,35.3287,36100.0
2007-07-24 11:55:00,42.5,42.58,42.5,42.57,18300.0,35.2872,35.3537,35.2872,35.3454,18300.0
2007-07-24 12:00:00,42.56,42.57,42.5,42.51,16000.0,35.3371,35.3454,35.2872,35.2955,16000.0
2007-07-24 12:05:00,42.5,42.59,42.5,42.59,29400.0,35.2872,35.362,35.2872,35.362,29400.0
2007-07-24 12:10:00,42.58,42.58,42.5,42.51,37800.0,35.3537,35.3537,35.2872,35.2955,37800.0
2007-07-24 12:15:00,42.51,42.57,42.51,42.54,20100.0,35.2955,35.3454,35.2955,35.3204,20100.0
2007-07-24 12:20:00,42.55,42.61,42.55,42.56,18400.0,35.3287,35.3786,35.3287,35.3371,18400.0
2007-07-24 12:25:00,42.56,42.64,42.55,42.61,33800.0,35.3371,35.4035,35.3287,35.3786,33800.0
2007-07-24 12:30:00,42.6,42.62,42.5,42.5,29700.0,35.3703,35.3869,35.2872,35.2872,29700.0
2007-07-24 12:35:00,42.51,42.51,42.37,42.39,31900.0,35.2955,35.2955,35.1793,35.1959,31900.0
2007-07-24 12:40:00,42.38,42.39,42.35,42.37,14800.0,35.1876,35.1959,35.1627,35.1793,14800.0
2007-07-24 12:45:00,42.37,42.44,42.36,42.43,31300.0,35.1793,35.2374,35.171,35.2291,31300.0
2007-07-24 12:50:00,42.44,42.49,42.44,42.49,10000.0,35.2374,35.2789,35.2374,35.2789,10000.0
2007-07-24 12:55:00,42.48,42.51,42.48,42.51,21000.0,35.2706,35.2955,35.2706,35.2955,21000.0
2007-07-24 13:00:00,42.51,42.56,42.5,42.53,35000.0,35.2955,35.3371,35.2872,35.3121,35000.0
2007-07-24 13:05:00,42.53,42.54,42.43,42.5,22100.0,35.3121,35.3204,35.2291,35.2872,22100.0
2007-07-24 13:10:00,42.49,42.52,42.48,42.5,21500.0,35.2789,35.3038,35.2706,35.2872,21500.0
2007-07-24 13:15:00,42.49,42.53,42.45,42.51,28900.0,35.2789,35.3121,35.2457,35.2955,28900.0
2007-07-24 13:20:00,42.51,42.52,42.5,42.5,9700.0,35.2955,35.3038,35.2872,35.2872,9700.0
2007-07-24 13:25:00,42.5,42.51,42.46,42.5,35300.0,35.2872,35.2955,35.254,35.2872,35300.0
2007-07-24 13:30:00,42.49,42.57,42.47,42.57,23500.0,35.2789,35.3454,35.2623,35.3454,23500.0
2007-07-24 13:35:00,42.57,42.76,42.55,42.55,7900.0,35.3454,35.5031,35.3287,35.3287,7900.0
2007-07-24 13:40:00,42.55,42.58,42.54,42.54,14200.0,35.3287,35.3537,35.3204,35.3204,14200.0
2007-07-24 13:45:00,42.52,42.53,42.5,42.53,8800.0,35.3038,35.3121,35.2872,35.3121,8800.0
2007-07-24 13:50:00,42.53,42.57,42.5,42.55,21400.0,35.3121,35.3454,35.2872,35.3287,21400.0
2007-07-24 13:55:00,42.55,42.73,42.55,42.68,35400.0,35.3287,35.4782,35.3287,35.4367,35400.0
2007-07-24 14:00:00,42.68,42.68,42.59,42.66,9600.0,35.4367,35.4367,35.362,35.4201,9600.0
2007-07-24 14:05:00,42.67,42.67,42.59,42.66,15100.0,35.4284,35.4284,35.362,35.4201,15100.0
2007-07-24 14:10:00,42.66,42.73,42.65,42.7,12100.0,35.4201,35.4782,35.4118,35.4533,12100.0
2007-07-24 14:15:00,42.69,42.69,42.59,42.61,25700.0,35.445,35.445,35.362,35.3786,25700.0
2007-07-24 14:20:00,42.6,42.65,42.6,42.62,12200.0,35.3703,35.4118,35.3703,35.3869,12200.0
2007-07-24 14:25:00,42.63,42.78,42.62,42.78,15900.0,35.3952,35.5197,35.3869,35.5197,15900.0
2007-07-24 14:30:00,42.78,42.78,42.7,42.76,27800.0,35.5197,35.5197,35.4533,35.5031,27800.0
2007-07-24 14:35:00,42.76,42.83,42.74,42.8,29900.0,35.5031,35.5612,35.4865,35.5363,29900.0
2007-07-24 14:40:00,42.8,42.9,42.79,42.87,18700.0,35.5363,35.6193,35.528,35.5944,18700.0
2007-07-24 14:45:00,42.86,43.0,42.81,42.96,37100.0,35.5861,35.7024,35.5446,35.6692,37100.0
2007-07-24 14:50:00,42.97,43.06,42.88,42.97,119400.0,35.6775,35.7522,35.6027,35.6775,119400.0
2007-07-24 14:55:00,42.96,42.98,42.87,42.94,45800.0,35.6692,35.6858,35.5944,35.6526,45800.0
2007-07-24 15:00:00,42.94,42.95,42.89,42.9,30800.0,35.6526,35.6609,35.611,35.6193,30800.0
2007-07-24 15:05:00,42.9,42.93,42.89,42.92,40500.0,35.6193,35.6443,35.611,35.636,40500.0
2007-07-24 15:10:00,42.92,42.92,42.86,42.89,30800.0,35.636,35.636,35.5861,35.611,30800.0
2007-07-24 15:15:00,42.88,42.92,42.81,42.9,59300.0,35.6027,35.636,35.5446,35.6193,59300.0
2007-07-24 15:20:00,42.9,42.91,42.75,42.78,29100.0,35.6193,35.6277,35.4948,35.5197,29100.0
2007-07-24 15:25:00,42.78,42.8,42.74,42.78,23300.0,35.5197,35.5363,35.4865,35.5197,23300.0
2007-07-24 15:30:00,42.79,42.81,42.72,42.8,52400.0,35.528,35.5446,35.4699,35.5363,52400.0
2007-07-24 15:35:00,42.81,42.83,42.79,42.8,46400.0,35.5446,35.5612,35.528,35.5363,46400.0
2007-07-24 15:40:00,42.8,42.82,42.78,42.8,63100.0,35.5363,35.5529,35.5197,35.5363,63100.0
2007-07-24 15:45:00,42.81,42.81,42.71,42.72,37400.0,35.5446,35.5446,35.4616,35.4699,37400.0
2007-07-24 15:50:00,42.72,42.72,42.61,42.64,35900.0,35.4699,35.4699,35.3786,35.4035,35900.0
2007-07-24 15:55:00,42.64,42.69,42.63,42.67,28300.0,35.4035,35.445,35.3952,35.4284,28300.0
2007-07-25 09:30:00,42.8,42.95,42.49,42.91,40400.0,35.5363,35.6609,35.2789,35.6277,40400.0
2007-07-25 09:35:00,42.92,42.92,42.68,42.82,9700.0,35.636,35.636,35.4367,35.5529,9700.0
2007-07-25 09:40:00,42.84,42.88,42.71,42.83,31400.0,35.5695,35.6027,35.4616,35.5612,31400.0
2007-07-25 09:45:00,42.84,43.05,42.83,42.97,24800.0,35.5695,35.7439,35.5612,35.6775,24800.0
2007-07-25 09:50:00,42.98,43.08,42.98,43.01,24000.0,35.6858,35.7688,35.6858,35.7107,24000.0
2007-07-25 09:55:00,43.0,43.0,42.93,42.94,18900.0,35.7024,35.7024,35.6443,35.6526,18900.0
2007-07-25 10:00:00,42.94,43.05,42.89,43.02,32800.0,35.6526,35.7439,35.611,35.719,32800.0
2007-07-25 10:05:00,43.02,43.03,42.95,42.98,20900.0,35.719,35.7273,35.6609,35.6858,20900.0
2007-07-25 10:10:00,42.98,42.99,42.9,42.9,20600.0,35.6858,35.6941,35.6193,35.6193,20600.0
2007-07-25 10:15:00,42.9,43.0,42.86,42.89,528100.0,35.6193,35.7024,35.5861,35.611,528100.0
2007-07-25 10:20:00,42.9,42.94,42.76,42.77,24400.0,35.6193,35.6526,35.5031,35.5114,24400.0
2007-07-25 10:25:00,42.8,42.82,42.75,42.76,21400.0,35.5363,35.5529,35.4948,35.5031,21400.0
2007-07-25 10:30:00,42.78,42.81,42.71,42.76,26400.0,35.5197,35.5446,35.4616,35.5031,26400.0
2007-07-25 10:35:00,42.76,42.79,42.63,42.64,17700.0,35.5031,35.528,35.3952,35.4035,17700.0
2007-07-25 10:40:00,42.65,42.7,42.54,42.59,123800.0,35.4118,35.4533,35.3204,35.362,123800.0
2007-07-25 10:45:00,42.58,42.68,42.5,42.56,31300.0,35.3537,35.4367,35.2872,35.3371,31300.0
2007-07-25 10:50:00,42.53,42.59,42.44,42.44,10300.0,35.3121,35.362,35.2374,35.2374,10300.0
2007-07-25 10:55:00,42.47,42.6,42.47,42.57,9500.0,35.2623,35.3703,35.2623,35.3454,9500.0
2007-07-25 11:00:00,42.57,42.57,42.46,42.57,20900.0,35.3454,35.3454,35.254,35.3454,20900.0
2007-07-25 11:05:00,42.57,42.67,42.54,42.65,14700.0,35.3454,35.4284,35.3204,35.4118,14700.0
2007-07-25 11:10:00,42.64,42.65,42.57,42.58,7600.0,35.4035,35.4118,35.3454,35.3537,7600.0
2007-07-25 11:15:00,42.57,42.58,42.41,42.46,20200.0,35.3454,35.3537,35.2125,35.254,20200.0
2007-07-25 11:20:00,42.44,42.52,42.44,42.51,18800.0,35.2374,35.3038,35.2374,35.2955,18800.0
2007-07-25 11:25:00,42.51,42.63,42.5,42.55,17000.0,35.2955,35.3952,35.2872,35.3287,17000.0
2007-07-25 11:30:00,42.55,42.61,42.51,42.52,11200.0,35.3287,35.3786,35.2955,35.3038,11200.0
2007-07-25 11:35:00,42.51,42.55,42.44,42.55,18700.0,35.2955,35.3287,35.2374,35.3287,18700.0
2007-07-25 11:40:00,42.55,42.62,42.53,42.55,18100.0,35.3287,35.3869,35.3121,35.3287,18100.0
2007-07-25 11:45:00,42.58,42.58,42.51,42.55,11900.0,35.3537,35.3537,35.2955,35.3287,11900.0
2007-07-25 11:50:00,42.54,42.6,42.5,42.6,509400.0,35.3204,35.3703,35.2872,35.3703,509400.0
2007-07-25 11:55:00,42.6,42.61,42.44,42.46,17000.0,35.3703,35.3786,35.2374,35.254,17000.0
2007-07-25 12:00:00,42.43,42.55,42.43,42.52,19300.0,35.2291,35.3287,35.2291,35.3038,19300.0
2007-07-25 12:05:00,42.52,42.54,42.47,42.52,33700.0,35.3038,35.3204,35.2623,35.3038,33700.0
2007-07-25 12:10:00,42.52,42.54,42.5,42.53,12600.0,35.3038,35.3204,35.2872,35.3121,12600.0
2007-07-25 12:15:00,42.53,42.55,42.51,42.51,12000.0,35.3121,35.3287,35.2955,35.2955,12000.0
2007-07-25 12:20:00,42.53,42.55,42.51,42.55,15900.0,35.3121,35.3287,35.2955,35.3287,15900.0
2007-07-25 12:25:00,42.55,42.57,42.54,42.54,9500.0,35.3287,35.3454,35.3204,35.3204,9500.0
2007-07-25 12:30:00,42.54,42.56,42.54,42.54,8000.0,35.3204,35.3371,35.3204,35.3204,8000.0
2007-07-25 12:35:00,42.53,42.55,42.52,42.53,7200.0,35.3121,35.3287,35.3038,35.3121,7200.0
2007-07-25 12:40:00,42.53,42.54,42.5,42.52,8900.0,35.3121,35.3204,35.2872,35.3038,8900.0
2007-07-25 12:45:00,42.5,42.52,42.5,42.52,10400.0,35.2872,35.3038,35.2872,35.3038,10400.0
2007-07-25 12:50:00,42.52,42.55,42.47,42.52,26500.0,35.3038,35.3287,35.2623,35.3038,26500.0
2007-07-25 12:55:00,42.54,42.56,42.51,42.52,9800.0,35.3204,35.3371,35.2955,35.3038,9800.0
2007-07-25 13:00:00,42.52,42.54,42.51,42.53,6500.0,35.3038,35.3204,35.2955,35.3121,6500.0
2007-07-25 13:05:00,42.52,42.55,42.49,42.49,10700.0,35.3038,35.3287,35.2789,35.2789,10700.0
2007-07-25 13:10:00,42.5,42.52,42.42,42.5,11900.0,35.2872,35.3038,35.2208,35.2872,11900.0
2007-07-25 13:15:00,42.5,42.5,42.46,42.47,20000.0,35.2872,35.2872,35.254,35.2623,20000.0
2007-07-25 13:20:00,42.47,42.49,42.42,42.43,8800.0,35.2623,35.2789,35.2208,35.2291,8800.0
2007-07-25 13:25:00,42.44,42.5,42.42,42.42,15300.0,35.2374,35.2872,35.2208,35.2208,15300.0
2007-07-25 13:30:00,42.42,42.47,42.35,42.45,15600.0,35.2208,35.2623,35.1627,35.2457,15600.0
2007-07-25 13:35:00,42.46,42.47,42.42,42.45,8500.0,35.254,35.2623,35.2208,35.2457,8500.0
2007-07-25 13:40:00,42.46,42.5,42.46,42.48,18500.0,35.254,35.2872,35.254,35.2706,18500.0
2007-07-25 13:45:00,42.48,42.5,42.47,42.48,7500.0,35.2706,35.2872,35.2623,35.2706,7500.0
2007-07-25 13:50:00,42.48,42.48,42.4,42.45,10300.0,35.2706,35.2706,35.2042,35.2457,10300.0
2007-07-25 13:55:00,42.45,42.5,42.42,42.42,12800.0,35.2457,35.2872,35.2208,35.2208,12800.0
2007-07-25 14:00:00,42.42,42.51,42.41,42.45,25300.0,35.2208,35.2955,35.2125,35.2457,25300.0
2007-07-25 14:05:00,42.45,42.5,42.39,42.44,16500.0,35.2457,35.2872,35.1959,35.2374,16500.0
2007-07-25 14:10:00,42.44,42.49,42.41,42.47,14000.0,35.2374,35.2789,35.2125,35.2623,14000.0
2007-07-25 14:15:00,42.48,42.5,42.4,42.42,8800.0,35.2706,35.2872,35.2042,35.2208,8800.0
2007-07-25 14:20:00,42.42,42.5,42.4,42.47,13100.0,35.2208,35.2872,35.2042,35.2623,13100.0
2007-07-25 14:25:00,42.47,42.47,42.41,42.41,8600.0,35.2623,35.2623,35.2125,35.2125,8600.0
2007-07-25 14:30:00,42.4,42.41,42.37,42.37,12900.0,35.2042,35.2125,35.1793,35.1793,12900.0
2007-07-25 14:35:00,42.37,42.38,42.3,42.33,14000.0,35.1793,35.1876,35.1212,35.1461,14000.0
2007-07-25 14:40:00,42.33,42.43,42.33,42.39,15400.0,35.1461,35.2291,35.1461,35.1959,15400.0
2007-07-25 14:45:00,42.39,42.49,42.39,42.42,9100.0,35.1959,35.2789,35.1959,35.2208,9100.0
2007-07-25 14:50:00,42.42,42.44,42.33,42.36,9200.0,35.2208,35.2374,35.1461,35.171,9200.0
2007-07-25 14:55:00,42.35,42.38,42.32,42.34,11200.0,35.1627,35.1876,35.1378,35.1544,11200.0
2007-07-25 15:00:00,42.35,42.5,42.35,42.45,27600.0,35.1627,35.2872,35.1627,35.2457,27600.0
2007-07-25 15:05:00,42.46,42.5,42.44,42.45,11600.0,35.254,35.2872,35.2374,35.2457,11600.0
2007-07-25 15:10:00,42.46,42.54,42.46,42.5,27000.0,35.254,35.3204,35.254,35.2872,27000.0
2007-07-25 15:15:00,42.5,42.51,42.43,42.45,30200.0,35.2872,35.2955,35.2291,35.2457,30200.0
2007-07-25 15:20:00,42.46,42.49,42.44,42.47,11100.0,35.254,35.2789,35.2374,35.2623,11100.0
2007-07-25 15:25:00,42.46,42.49,42.42,42.44,17000.0,35.254,35.2789,35.2208,35.2374,17000.0
2007-07-25 15:30:00,42.44,42.45,42.4,42.4,23500.0,35.2374,35.2457,35.2042,35.2042,23500.0
2007-07-25 15:35:00,42.4,42.4,42.32,42.35,28700.0,35.2042,35.2042,35.1378,35.1627,28700.0
2007-07-25 15:40:00,42.34,42.37,42.32,42.37,22900.0,35.1544,35.1793,35.1378,35.1793,22900.0
2007-07-25 15:45:00,42.36,42.41,42.34,42.39,25400.0,35.171,35.2125,35.1544,35.1959,25400.0
2007-07-25 15:50:00,42.39,42.41,42.38,42.38,22400.0,35.1959,35.2125,35.1876,35.1876,22400.0
2007-07-25 15:55:00,42.39,42.44,42.39,42.4,24900.0,35.1959,35.2374,35.1959,35.2042,24900.0
2007-07-26 09:30:00,42.1,42.15,41.87,41.87,20000.0,34.9551,34.9966,34.7642,34.7642,20000.0
2007-07-26 09:35:00,41.87,41.92,41.71,41.84,14500.0,34.7642,34.8057,34.6313,34.7392,14500.0
2007-07-26 09:40:00,41.8,41.88,41.71,41.8,14800.0,34.706,34.7725,34.6313,34.706,14800.0
2007-07-26 09:45:00,41.81,41.98,41.81,41.94,26000.0,34.7143,34.8555,34.7143,34.8223,26000.0
2007-07-26 09:50:00,41.92,42.0,41.84,41.85,12900.0,34.8057,34.8721,34.7392,34.7475,12900.0
2007-07-26 09:55:00,41.83,41.88,41.83,41.84,14200.0,34.7309,34.7725,34.7309,34.7392,14200.0
2007-07-26 10:00:00,41.84,41.86,41.7,41.77,27400.0,34.7392,34.7558,34.623,34.6811,27400.0
2007-07-26 10:05:00,41.78,41.79,41.69,41.72,24000.0,34.6894,34.6977,34.6147,34.6396,24000.0
2007-07-26 10:10:00,41.73,41.75,41.56,41.59,37000.0,34.6479,34.6645,34.5068,34.5317,37000.0
2007-07-26 10:15:00,41.58,41.58,41.4,41.4,19900.0,34.5234,34.5234,34.3739,34.3739,19900.0
2007-07-26 10:20:00,41.44,41.44,41.32,41.32,17600.0,34.4071,34.4071,34.3075,34.3075,17600.0
2007-07-26 10:25:00,41.32,41.38,41.31,41.36,18800.0,34.3075,34.3573,34.2992,34.3407,18800.0
2007-07-26 10:30:00,41.37,41.45,41.31,41.35,22500.0,34.349,34.4154,34.2992,34.3324,22500.0
2007-07-26 10:35:00,41.34,41.38,41.18,41.19,42900.0,34.3241,34.3573,34.1913,34.1996,42900.0
2007-07-26 10:40:00,41.19,41.25,41.14,41.16,30700.0,34.1996,34.2494,34.158,34.1746,30700.0
2007-07-26 10:45:00,41.16,41.23,41.14,41.21,25000.0,34.1746,34.2328,34.158,34.2162,25000.0
2007-07-26 10:50:00,41.22,41.29,41.22,41.25,46300.0,34.2245,34.2826,34.2245,34.2494,46300.0
2007-07-26 10:55:00,41.25,41.29,41.24,41.24,19100.0,34.2494,34.2826,34.2411,34.2411,19100.0
2007-07-26 11:00:00,41.24,41.25,41.15,41.18,32100.0,34.2411,34.2494,34.1663,34.1913,32100.0
2007-07-26 11:05:00,41.17,41.18,40.98,41.0,70600.0,34.1829,34.1913,34.0252,34.0418,70600.0
2007-07-26 11:10:00,41.0,41.08,41.0,41.05,63400.0,34.0418,34.1082,34.0418,34.0833,63400.0
2007-07-26 11:15:00,41.04,41.06,40.96,40.99,34300.0,34.075,34.0916,34.0086,34.0335,34300.0
2007-07-26 11:20:00,40.99,41.0,40.98,40.99,16000.0,34.0335,34.0418,34.0252,34.0335,16000.0
2007-07-26 11:25:00,40.99,41.0,40.96,40.97,64500.0,34.0335,34.0418,34.0086,34.0169,64500.0
2007-07-26 11:30:00,40.97,40.97,40.83,40.86,48900.0,34.0169,34.0169,33.9007,33.9256,48900.0
2007-07-26 11:35:00,40.86,40.95,40.85,40.9,35000.0,33.9256,34.0003,33.9173,33.9588,35000.0
2007-07-26 11:40:00,40.9,40.9,40.83,40.84,23300.0,33.9588,33.9588,33.9007,33.909,23300.0
2007-07-26 11:45:00,40.84,40.84,40.71,40.73,50600.0,33.909,33.909,33.801,33.8176,50600.0
2007-07-26 11:50:00,40.72,40.75,40.59,40.63,47800.0,33.8093,33.8342,33.7014,33.7346,47800.0
2007-07-26 11:55:00,40.63,40.8,40.63,40.71,38400.0,33.7346,33.8757,33.7346,33.801,38400.0
2007-07-26 12:00:00,40.71,40.78,40.71,40.72,28300.0,33.801,33.8591,33.801,33.8093,28300.0
2007-07-26 12:05:00,40.72,40.74,40.45,40.56,115500.0,33.8093,33.8259,33.5851,33.6765,115500.0
2007-07-26 12:10:00,40.53,40.56,40.42,40.43,20000.0,33.6516,33.6765,33.5602,33.5685,20000.0
2007-07-26 12:15:00,40.47,40.65,40.45,40.62,17100.0,33.6017,33.7512,33.5851,33.7263,17100.0
2007-07-26 12:20:00,40.65,41.0,40.54,40.61,75900.0,33.7512,34.0418,33.6599,33.718,75900.0
2007-07-26 12:25:00,40.61,40.69,40.6,40.63,26400.0,33.718,33.7844,33.7097,33.7346,26400.0
2007-07-26 12:30:00,40.64,40.72,40.63,40.65,56100.0,33.7429,33.8093,33.7346,33.7512,56100.0
2007-07-26 12:35:00,40.66,40.68,40.62,40.65,50100.0,33.7595,33.7761,33.7263,33.7512,50100.0
2007-07-26 12:40:00,40.66,40.68,40.59,40.61,30000.0,33.7595,33.7761,33.7014,33.718,30000.0
2007-07-26 12:45:00,40.61,40.69,40.58,40.61,36200.0,33.718,33.7844,33.6931,33.718,36200.0
2007-07-26 12:50:00,40.62,40.63,40.6,40.63,14000.0,33.7263,33.7346,33.7097,33.7346,14000.0
2007-07-26 12:55:00,40.63,40.73,40.61,40.61,37900.0,33.7346,33.8176,33.718,33.718,37900.0
2007-07-26 13:00:00,40.6,40.61,40.46,40.5,32100.0,33.7097,33.718,33.5934,33.6267,32100.0
2007-07-26 13:05:00,40.5,40.56,40.47,40.48,17800.0,33.6267,33.6765,33.6017,33.6101,17800.0
2007-07-26 13:10:00,40.48,40.61,40.45,40.59,45700.0,33.6101,33.718,33.5851,33.7014,45700.0
2007-07-26 13:15:00,40.58,40.66,40.55,40.55,25600.0,33.6931,33.7595,33.6682,33.6682,25600.0
2007-07-26 13:20:00,40.55,40.55,40.43,40.5,20000.0,33.6682,33.6682,33.5685,33.6267,20000.0
2007-07-26 13:25:00,40.5,40.51,40.36,40.41,24900.0,33.6267,33.635,33.5104,33.5519,24900.0
2007-07-26 13:30:00,40.41,40.51,40.38,40.4,23800.0,33.5519,33.635,33.527,33.5436,23800.0
2007-07-26 13:35:00,40.4,40.46,40.35,40.35,15800.0,33.5436,33.5934,33.5021,33.5021,15800.0
2007-07-26 13:40:00,40.36,40.39,40.3,40.38,21300.0,33.5104,33.5353,33.4606,33.527,21300.0
2007-07-26 13:45:00,40.39,40.51,40.36,40.36,24400.0,33.5353,33.635,33.5104,33.5104,24400.0
2007-07-26 13:50:00,40.35,40.4,40.26,40.31,17000.0,33.5021,33.5436,33.4274,33.4689,17000.0
2007-07-26 13:55:00,40.28,40.29,40.23,40.23,22900.0,33.444,33.4523,33.4025,33.4025,22900.0
2007-07-26 14:00:00,40.25,40.41,40.25,40.35,19800.0,33.4191,33.5519,33.4191,33.5021,19800.0
2007-07-26 14:05:00,40.35,40.37,40.27,40.37,33300.0,33.5021,33.5187,33.4357,33.5187,33300.0
2007-07-26 14:10:00,40.37,40.38,40.3,40.32,73100.0,33.5187,33.527,33.4606,33.4772,73100.0
2007-07-26 14:15:00,40.32,40.37,40.3,40.34,43700.0,33.4772,33.5187,33.4606,33.4938,43700.0
2007-07-26 14:20:00,40.35,40.37,40.15,40.17,28600.0,33.5021,33.5187,33.3361,33.3527,28600.0
2007-07-26 14:25:00,40.14,40.2,39.87,39.93,159000.0,33.3278,33.3776,33.1036,33.1534,159000.0
2007-07-26 14:30:00,39.93,40.13,39.89,40.07,40800.0,33.1534,33.3195,33.1202,33.2696,40800.0
2007-07-26 14:35:00,40.07,40.08,39.94,39.99,26700.0,33.2696,33.2779,33.1617,33.2032,26700.0
2007-07-26 14:40:00,40.01,40.05,39.89,39.89,20500.0,33.2198,33.253,33.1202,33.1202,20500.0
2007-07-26 14:45:00,39.92,39.99,39.74,39.74,36200.0,33.1451,33.2032,32.9956,32.9956,36200.0
2007-07-26 14:50:00,39.75,39.77,39.47,39.49,88300.0,33.0039,33.0205,32.7715,32.7881,88300.0
2007-07-26 14:55:00,39.49,39.58,39.47,39.51,77300.0,32.7881,32.8628,32.7715,32.8047,77300.0
2007-07-26 15:00:00,39.53,39.88,39.53,39.85,49200.0,32.8213,33.1119,32.8213,33.087,49200.0
2007-07-26 15:05:00,39.88,39.98,39.79,39.93,32300.0,33.1119,33.1949,33.0372,33.1534,32300.0
2007-07-26 15:10:00,39.94,40.1,39.89,40.05,47800.0,33.1617,33.2945,33.1202,33.253,47800.0
2007-07-26 15:15:00,40.09,40.4,40.03,40.26,164800.0,33.2862,33.5436,33.2364,33.4274,164800.0
2007-07-26 15:20:00,40.26,40.48,40.25,40.46,173300.0,33.4274,33.6101,33.4191,33.5934,173300.0
2007-07-26 15:25:00,40.48,40.49,40.38,40.4,79500.0,33.6101,33.6184,33.527,33.5436,79500.0
2007-07-26 15:30:00,40.4,40.5,40.38,40.46,103100.0,33.5436,33.6267,33.527,33.5934,103100.0
2007-07-26 15:35:00,40.46,40.56,40.43,40.44,60100.0,33.5934,33.6765,33.5685,33.5768,60100.0
2007-07-26 15:40:00,40.44,40.46,40.1,40.19,86600.0,33.5768,33.5934,33.2945,33.3693,86600.0
2007-07-26 15:45:00,40.18,40.37,40.15,40.23,81500.0,33.361,33.5187,33.3361,33.4025,81500.0
2007-07-26 15:50:00,40.25,40.36,40.16,40.18,95500.0,33.4191,33.5104,33.3444,33.361,95500.0
2007-07-26 15:55:00,40.17,40.22,40.07,40.22,134600.0,33.3527,33.3942,33.2696,33.3942,134600.0
2007-07-27 09:30:00,40.0,40.82,39.95,40.55,96200.0,33.2115,33.8923,33.17,33.6682,96200.0
2007-07-27 09:35:00,40.53,40.54,40.25,40.25,16200.0,33.6516,33.6599,33.4191,33.4191,16200.0
2007-07-27 09:40:00,40.26,40.26,40.01,40.13,44500.0,33.4274,33.4274,33.2198,33.3195,44500.0
2007-07-27 09:45:00,40.11,40.15,40.0,40.06,61400.0,33.3028,33.3361,33.2115,33.2613,61400.0
2007-07-27 09:50:00,40.1,40.12,40.0,40.01,36700.0,33.2945,33.3111,33.2115,33.2198,36700.0
2007-07-27 09:55:00,40.04,40.04,39.87,39.94,31900.0,33.2447,33.2447,33.1036,33.1617,31900.0
2007-07-27 10:00:00,39.92,40.15,39.84,40.08,33900.0,33.1451,33.3361,33.0787,33.2779,33900.0
2007-07-27 10:05:00,40.1,40.17,40.01,40.03,31000.0,33.2945,33.3527,33.2198,33.2364,31000.0
2007-07-27 10:10:00,40.1,40.18,40.0,40.15,52100.0,33.2945,33.361,33.2115,33.3361,52100.0
2007-07-27 10:15:00,40.16,40.26,40.11,40.17,47000.0,33.3444,33.4274,33.3028,33.3527,47000.0
2007-07-27 10:20:00,40.15,40.38,40.12,40.28,103200.0,33.3361,33.527,33.3111,33.444,103200.0
2007-07-27 10:25:00,40.27,40.32,40.16,40.27,75500.0,33.4357,33.4772,33.3444,33.4357,75500.0
2007-07-27 10:30:00,40.23,40.31,40.17,40.19,62100.0,33.4025,33.4689,33.3527,33.3693,62100.0
2007-07-27 10:35:00,40.18,40.25,40.15,40.16,20800.0,33.361,33.4191,33.3361,33.3444,20800.0
2007-07-27 10:40:00,40.18,40.27,40.15,40.25,15800.0,33.361,33.4357,33.3361,33.4191,15800.0
2007-07-27 10:45:00,40.24,40.26,40.16,40.21,15100.0,33.4108,33.4274,33.3444,33.3859,15100.0
2007-07-27 10:50:00,40.2,40.21,40.05,40.13,46100.0,33.3776,33.3859,33.253,33.3195,46100.0
2007-07-27 10:55:00,40.12,40.12,40.01,40.08,26000.0,33.3111,33.3111,33.2198,33.2779,26000.0
2007-07-27 11:00:00,40.08,40.13,39.96,40.05,34700.0,33.2779,33.3195,33.1783,33.253,34700.0
2007-07-27 11:05:00,40.05,40.09,40.01,40.07,24900.0,33.253,33.2862,33.2198,33.2696,24900.0
2007-07-27 11:10:00,40.06,40.1,40.01,40.01,12900.0,33.2613,33.2945,33.2198,33.2198,12900.0
2007-07-27 11:15:00,40.01,40.04,39.98,40.01,29800.0,33.2198,33.2447,33.1949,33.2198,29800.0
2007-07-27 11:20:00,40.01,40.03,39.98,40.01,25400.0,33.2198,33.2364,33.1949,33.2198,25400.0
2007-07-27 11:25:00,40.0,40.03,39.99,40.0,11000.0,33.2115,33.2364,33.2032,33.2115,11000.0
2007-07-27 11:30:00,39.99,40.05,39.98,40.04,11500.0,33.2032,33.253,33.1949,33.2447,11500.0
2007-07-27 11:35:00,40.04,40.06,39.98,40.04,30800.0,33.2447,33.2613,33.1949,33.2447,30800.0
2007-07-27 11:40:00,40.02,40.13,39.99,40.1,37900.0,33.2281,33.3195,33.2032,33.2945,37900.0
2007-07-27 11:45:00,40.09,40.1,40.04,40.07,26700.0,33.2862,33.2945,33.2447,33.2696,26700.0
2007-07-27 11:50:00,40.07,40.07,39.97,39.99,34100.0,33.2696,33.2696,33.1866,33.2032,34100.0
2007-07-27 11:55:00,39.97,40.03,39.95,39.95,21600.0,33.1866,33.2364,33.17,33.17,21600.0
2007-07-27 12:00:00,39.95,39.98,39.94,39.95,63400.0,33.17,33.1949,33.1617,33.17,63400.0
2007-07-27 12:05:00,39.95,39.96,39.85,39.91,112400.0,33.17,33.1783,33.087,33.1368,112400.0
2007-07-27 12:10:00,39.91,39.97,39.9,39.9,32400.0,33.1368,33.1866,33.1285,33.1285,32400.0
2007-07-27 12:15:00,39.9,40.02,39.9,40.0,21800.0,33.1285,33.2281,33.1285,33.2115,21800.0
2007-07-27 12:20:00,40.0,40.02,39.9,39.93,13200.0,33.2115,33.2281,33.1285,33.1534,13200.0
2007-07-27 12:25:00,39.92,39.98,39.9,39.96,13000.0,33.1451,33.1949,33.1285,33.1783,13000.0
2007-07-27 12:30:00,39.96,39.97,39.85,39.88,43500.0,33.1783,33.1866,33.087,33.1119,43500.0
2007-07-27 12:35:00,39.85,39.95,39.84,39.94,31700.0,33.087,33.17,33.0787,33.1617,31700.0
2007-07-27 12:40:00,39.94,40.02,39.94,40.01,29000.0,33.1617,33.2281,33.1617,33.2198,29000.0
2007-07-27 12:45:00,40.01,40.01,39.9,39.96,11300.0,33.2198,33.2198,33.1285,33.1783,11300.0
2007-07-27 12:50:00,39.96,40.05,39.92,39.92,21200.0,33.1783,33.253,33.1451,33.1451,21200.0
2007-07-27 12:55:00,39.92,40.0,39.9,40.0,24000.0,33.1451,33.2115,33.1285,33.2115,24000.0
2007-07-27 13:00:00,39.99,39.99,39.86,39.97,13400.0,33.2032,33.2032,33.0953,33.1866,13400.0
2007-07-27 13:05:00,39.97,40.06,39.92,39.92,161400.0,33.1866,33.2613,33.1451,33.1451,161400.0
2007-07-27 13:10:00,39.96,40.01,39.94,39.99,26400.0,33.1783,33.2198,33.1617,33.2032,26400.0
2007-07-27 13:15:00,39.99,40.04,39.98,40.0,38500.0,33.2032,33.2447,33.1949,33.2115,38500.0
2007-07-27 13:20:00,40.01,40.04,39.97,40.0,28200.0,33.2198,33.2447,33.1866,33.2115,28200.0
2007-07-27 13:25:00,40.0,40.11,39.98,40.07,37000.0,33.2115,33.3028,33.1949,33.2696,37000.0
2007-07-27 13:30:00,40.08,40.09,39.99,40.05,18700.0,33.2779,33.2862,33.2032,33.253,18700.0
2007-07-27 13:35:00,40.03,40.12,40.03,40.11,17100.0,33.2364,33.3111,33.2364,33.3028,17100.0
2007-07-27 13:40:00,40.1,40.18,40.09,40.11,23500.0,33.2945,33.361,33.2862,33.3028,23500.0
2007-07-27 13:45:00,40.16,40.22,40.11,40.21,25600.0,33.3444,33.3942,33.3028,33.3859,25600.0
2007-07-27 13:50:00,40.19,40.19,40.12,40.15,26200.0,33.3693,33.3693,33.3111,33.3361,26200.0
2007-07-27 13:55:00,40.15,40.23,40.14,40.19,25900.0,33.3361,33.4025,33.3278,33.3693,25900.0
2007-07-27 14:00:00,40.2,40.21,40.15,40.18,23300.0,33.3776,33.3859,33.3361,33.361,23300.0
2007-07-27 14:05:00,40.19,40.23,40.18,40.23,23100.0,33.3693,33.4025,33.361,33.4025,23100.0
2007-07-27 14:10:00,40.25,40.27,40.19,40.21,34300.0,33.4191,33.4357,33.3693,33.3859,34300.0
2007-07-27 14:15:00,40.22,40.29,40.2,40.28,41600.0,33.3942,33.4523,33.3776,33.444,41600.0
2007-07-27 14:20:00,40.28,40.33,40.27,40.33,28300.0,33.444,33.4855,33.4357,33.4855,28300.0
2007-07-27 14:25:00,40.31,40.32,40.22,40.25,30500.0,33.4689,33.4772,33.3942,33.4191,30500.0
2007-07-27 14:30:00,40.24,40.29,40.21,40.27,24300.0,33.4108,33.4523,33.3859,33.4357,24300.0
2007-07-27 14:35:00,40.26,40.37,40.26,40.36,17400.0,33.4274,33.5187,33.4274,33.5104,17400.0
2007-07-27 14:40:00,40.34,40.48,40.34,40.4,19700.0,33.4938,33.6101,33.4938,33.5436,19700.0
2007-07-27 14:45:00,40.41,40.49,40.36,40.38,31300.0,33.5519,33.6184,33.5104,33.527,31300.0
2007-07-27 14:50:00,40.37,40.45,40.34,40.45,31100.0,33.5187,33.5851,33.4938,33.5851,31100.0
2007-07-27 14:55:00,40.44,40.47,40.38,40.4,33300.0,33.5768,33.6017,33.527,33.5436,33300.0
2007-07-27 15:00:00,40.39,40.43,40.29,40.38,58100.0,33.5353,33.5685,33.4523,33.527,58100.0
2007-07-27 15:05:00,40.37,40.42,40.34,40.37,58200.0,33.5187,33.5602,33.4938,33.5187,58200.0
2007-07-27 15:10:00,40.35,40.42,40.31,40.37,38400.0,33.5021,33.5602,33.4689,33.5187,38400.0
2007-07-27 15:15:00,40.38,40.41,40.3,40.36,43300.0,33.527,33.5519,33.4606,33.5104,43300.0
2007-07-27 15:20:00,40.37,40.42,40.35,40.41,27100.0,33.5187,33.5602,33.5021,33.5519,27100.0
2007-07-27 15:25:00,40.41,40.46,40.37,40.4,89900.0,33.5519,33.5934,33.5187,33.5436,89900.0
2007-07-27 15:30:00,40.4,40.42,40.32,40.34,37000.0,33.5436,33.5602,33.4772,33.4938,37000.0
2007-07-27 15:35:00,40.35,40.38,40.25,40.31,51100.0,33.5021,33.527,33.4191,33.4689,51100.0
2007-07-27 15:40:00,40.32,40.33,40.27,40.27,42700.0,33.4772,33.4855,33.4357,33.4357,42700.0
2007-07-27 15:45:00,40.28,40.28,40.21,40.25,46900.0,33.444,33.444,33.3859,33.4191,46900.0
2007-07-27 15:50:00,40.26,40.27,40.21,40.26,87500.0,33.4274,33.4357,33.3859,33.4274,87500.0
2007-07-27 15:55:00,40.26,40.26,40.07,40.09,35700.0,33.4274,33.4274,33.2696,33.2862,35700.0
2007-07-30 09:30:00,39.95,40.13,39.85,40.13,21800.0,33.17,33.3195,33.087,33.3195,21800.0
2007-07-30 09:35:00,40.04,40.14,39.99,40.12,32900.0,33.2447,33.3278,33.2032,33.3111,32900.0
2007-07-30 09:40:00,40.1,40.13,39.88,39.99,34800.0,33.2945,33.3195,33.1119,33.2032,34800.0
2007-07-30 09:45:00,39.99,40.15,39.99,40.15,19600.0,33.2032,33.3361,33.2032,33.3361,19600.0
2007-07-30 09:50:00,40.15,40.15,40.06,40.11,32200.0,33.3361,33.3361,33.2613,33.3028,32200.0
2007-07-30 09:55:00,40.1,40.28,40.08,40.23,55600.0,33.2945,33.444,33.2779,33.4025,55600.0
2007-07-30 10:00:00,40.24,40.26,40.17,40.19,33400.0,33.4108,33.4274,33.3527,33.3693,33400.0
2007-07-30 10:05:00,40.18,40.25,40.11,40.24,61000.0,33.361,33.4191,33.3028,33.4108,61000.0
2007-07-30 10:10:00,40.24,40.28,40.15,40.19,32100.0,33.4108,33.444,33.3361,33.3693,32100.0
2007-07-30 10:15:00,40.19,40.32,40.16,40.23,56900.0,33.3693,33.4772,33.3444,33.4025,56900.0
2007-07-30 10:20:00,40.23,40.38,40.23,40.34,40000.0,33.4025,33.527,33.4025,33.4938,40000.0
2007-07-30 10:25:00,40.34,40.35,40.25,40.29,21300.0,33.4938,33.5021,33.4191,33.4523,21300.0
2007-07-30 10:30:00,40.29,40.4,40.29,40.38,42200.0,33.4523,33.5436,33.4523,33.527,42200.0
2007-07-30 10:35:00,40.39,40.41,40.3,40.32,45900.0,33.5353,33.5519,33.4606,33.4772,45900.0
2007-07-30 10:40:00,40.29,40.33,40.23,40.25,27000.0,33.4523,33.4855,33.4025,33.4191,27000.0
2007-07-30 10:45:00,40.25,40.3,40.24,40.29,27900.0,33.4191,33.4606,33.4108,33.4523,27900.0
2007-07-30 10:50:00,40.29,40.29,40.22,40.24,19500.0,33.4523,33.4523,33.3942,33.4108,19500.0
2007-07-30 10:55:00,40.25,40.25,40.19,40.19,17000.0,33.4191,33.4191,33.3693,33.3693,17000.0
2007-07-30 11:00:00,40.2,40.36,40.19,40.24,30200.0,33.3776,33.5104,33.3693,33.4108,30200.0
2007-07-30 11:05:00,40.22,40.25,40.19,40.23,25100.0,33.3942,33.4191,33.3693,33.4025,25100.0
2007-07-30 11:10:00,40.21,40.23,40.18,40.23,13600.0,33.3859,33.4025,33.361,33.4025,13600.0
2007-07-30 11:15:00,40.22,40.25,40.21,40.23,15700.0,33.3942,33.4191,33.3859,33.4025,15700.0
2007-07-30 11:20:00,40.23,40.25,40.22,40.24,40900.0,33.4025,33.4191,33.3942,33.4108,40900.0
2007-07-30 11:25:00,40.24,40.3,40.23,40.3,39600.0,33.4108,33.4606,33.4025,33.4606,39600.0
2007-07-30 11:30:00,40.3,40.3,40.2,40.21,34100.0,33.4606,33.4606,33.3776,33.3859,34100.0
2007-07-30 11:35:00,40.21,40.25,40.18,40.22,48600.0,33.3859,33.4191,33.361,33.3942,48600.0
2007-07-30 11:40:00,40.22,40.23,40.19,40.21,19600.0,33.3942,33.4025,33.3693,33.3859,19600.0
2007-07-30 11:45:00,40.21,40.3,40.2,40.26,26100.0,33.3859,33.4606,33.3776,33.4274,26100.0
2007-07-30 11:50:00,40.26,40.26,40.23,40.23,16100.0,33.4274,33.4274,33.4025,33.4025,16100.0
2007-07-30 11:55:00,40.24,40.25,40.21,40.22,15600.0,33.4108,33.4191,33.3859,33.3942,15600.0
2007-07-30 12:00:00,40.22,40.26,40.2,40.2,23300.0,33.3942,33.4274,33.3776,33.3776,23300.0
2007-07-30 12:05:00,40.2,40.25,40.2,40.23,21800.0,33.3776,33.4191,33.3776,33.4025,21800.0
2007-07-30 12:10:00,40.23,40.26,40.21,40.21,19600.0,33.4025,33.4274,33.3859,33.3859,19600.0
2007-07-30 12:15:00,40.21,40.23,40.2,40.2,20100.0,33.3859,33.4025,33.3776,33.3776,20100.0
2007-07-30 12:20:00,40.2,40.22,40.18,40.21,37300.0,33.3776,33.3942,33.361,33.3859,37300.0
2007-07-30 12:25:00,40.21,40.23,40.17,40.21,20500.0,33.3859,33.4025,33.3527,33.3859,20500.0
2007-07-30 12:30:00,40.21,40.24,40.21,40.22,14500.0,33.3859,33.4108,33.3859,33.3942,14500.0
2007-07-30 12:35:00,40.21,40.25,40.2,40.25,10200.0,33.3859,33.4191,33.3776,33.4191,10200.0
2007-07-30 12:40:00,40.25,40.27,40.23,40.23,19000.0,33.4191,33.4357,33.4025,33.4025,19000.0
2007-07-30 12:45:00,40.24,40.24,40.22,40.22,7400.0,33.4108,33.4108,33.3942,33.3942,7400.0
2007-07-30 12:50:00,40.22,40.3,40.22,40.28,12400.0,33.3942,33.4606,33.3942,33.444,12400.0
2007-07-30 12:55:00,40.28,40.34,40.28,40.3,14500.0,33.444,33.4938,33.444,33.4606,14500.0
2007-07-30 13:00:00,40.29,40.34,40.29,40.31,5400.0,33.4523,33.4938,33.4523,33.4689,5400.0
2007-07-30 13:05:00,40.32,40.39,40.32,40.35,35900.0,33.4772,33.5353,33.4772,33.5021,35900.0
2007-07-30 13:10:00,40.35,40.35,40.31,40.31,8400.0,33.5021,33.5021,33.4689,33.4689,8400.0
2007-07-30 13:15:00,40.3,40.31,40.29,40.3,8800.0,33.4606,33.4689,33.4523,33.4606,8800.0
2007-07-30 13:20:00,40.29,40.34,40.29,40.32,6600.0,33.4523,33.4938,33.4523,33.4772,6600.0
2007-07-30 13:25:00,40.31,40.31,40.29,40.31,4900.0,33.4689,33.4689,33.4523,33.4689,4900.0
2007-07-30 13:30:00,40.3,40.3,40.28,40.28,10800.0,33.4606,33.4606,33.444,33.444,10800.0
2007-07-30 13:35:00,40.28,40.31,40.28,40.3,4400.0,33.444,33.4689,33.444,33.4606,4400.0
2007-07-30 13:40:00,40.29,40.38,40.29,40.38,7500.0,33.4523,33.527,33.4523,33.527,7500.0
2007-07-30 13:45:00,40.39,40.4,40.36,40.4,50800.0,33.5353,33.5436,33.5104,33.5436,50800.0
2007-07-30 13:50:00,40.39,40.5,40.39,40.45,22900.0,33.5353,33.6267,33.5353,33.5851,22900.0
2007-07-30 13:55:00,40.46,40.46,40.39,40.42,8600.0,33.5934,33.5934,33.5353,33.5602,8600.0
2007-07-30 14:00:00,40.43,40.46,40.4,40.46,6700.0,33.5685,33.5934,33.5436,33.5934,6700.0
2007-07-30 14:05:00,40.48,40.48,40.4,40.44,16300.0,33.6101,33.6101,33.5436,33.5768,16300.0
2007-07-30 14:10:00,40.45,40.48,40.43,40.46,10800.0,33.5851,33.6101,33.5685,33.5934,10800.0
2007-07-30 14:15:00,40.47,40.48,40.45,40.48,11600.0,33.6017,33.6101,33.5851,33.6101,11600.0
2007-07-30 14:20:00,40.48,40.51,40.23,40.49,56500.0,33.6101,33.635,33.4025,33.6184,56500.0
2007-07-30 14:25:00,40.5,40.54,40.48,40.51,18800.0,33.6267,33.6599,33.6101,33.635,18800.0
2007-07-30 14:30:00,40.5,40.51,40.46,40.48,11800.0,33.6267,33.635,33.5934,33.6101,11800.0
2007-07-30 14:35:00,40.49,40.59,40.49,40.58,11500.0,33.6184,33.7014,33.6184,33.6931,11500.0
2007-07-30 14:40:00,40.57,40.66,40.56,40.57,25000.0,33.6848,33.7595,33.6765,33.6848,25000.0
2007-07-30 14:45:00,40.55,40.57,40.51,40.56,9200.0,33.6682,33.6848,33.635,33.6765,9200.0
2007-07-30 14:50:00,40.55,40.59,40.54,40.59,16400.0,33.6682,33.7014,33.6599,33.7014,16400.0
2007-07-30 14:55:00,40.6,40.6,40.56,40.58,7900.0,33.7097,33.7097,33.6765,33.6931,7900.0
2007-07-30 15:00:00,40.56,40.62,40.53,40.61,11900.0,33.6765,33.7263,33.6516,33.718,11900.0
2007-07-30 15:05:00,40.62,40.65,40.61,40.61,31200.0,33.7263,33.7512,33.718,33.718,31200.0
2007-07-30 15:10:00,40.61,40.63,40.58,40.61,8900.0,33.718,33.7346,33.6931,33.718,8900.0
2007-07-30 15:15:00,40.6,40.61,40.56,40.58,16700.0,33.7097,33.718,33.6765,33.6931,16700.0
2007-07-30 15:20:00,40.58,40.62,40.56,40.61,8800.0,33.6931,33.7263,33.6765,33.718,8800.0
2007-07-30 15:25:00,40.62,40.63,40.61,40.62,18800.0,33.7263,33.7346,33.718,33.7263,18800.0
2007-07-30 15:30:00,40.61,40.61,40.56,40.59,12200.0,33.718,33.718,33.6765,33.7014,12200.0
2007-07-30 15:35:00,40.6,40.6,40.56,40.57,34700.0,33.7097,33.7097,33.6765,33.6848,34700.0
2007-07-30 15:40:00,40.57,40.57,40.48,40.48,41400.0,33.6848,33.6848,33.6101,33.6101,41400.0
2007-07-30 15:45:00,40.49,40.51,40.49,40.5,32500.0,33.6184,33.635,33.6184,33.6267,32500.0
2007-07-30 15:50:00,40.5,40.51,40.46,40.5,24900.0,33.6267,33.635,33.5934,33.6267,24900.0
2007-07-30 15:55:00,40.5,40.52,40.46,40.52,75900.0,33.6267,33.6433,33.5934,33.6433,75900.0
2007-07-31 09:30:00,40.67,40.85,40.58,40.74,19200.0,33.7678,33.9173,33.6931,33.8259,19200.0
2007-07-31 09:35:00,40.72,40.76,40.51,40.54,8200.0,33.8093,33.8425,33.635,33.6599,8200.0
2007-07-31 09:40:00,40.58,40.66,40.58,40.64,20400.0,33.6931,33.7595,33.6931,33.7429,20400.0
2007-07-31 09:45:00,40.64,40.66,40.6,40.62,26500.0,33.7429,33.7595,33.7097,33.7263,26500.0
2007-07-31 09:50:00,40.62,40.76,40.61,40.74,55000.0,33.7263,33.8425,33.718,33.8259,55000.0
2007-07-31 09:55:00,40.74,40.79,40.71,40.73,51600.0,33.8259,33.8674,33.801,33.8176,51600.0
2007-07-31 10:00:00,40.74,40.87,40.72,40.75,43700.0,33.8259,33.9339,33.8093,33.8342,43700.0
2007-07-31 10:05:00,40.75,40.82,40.73,40.78,26600.0,33.8342,33.8923,33.8176,33.8591,26600.0
2007-07-31 10:10:00,40.79,40.91,40.78,40.85,31500.0,33.8674,33.9671,33.8591,33.9173,31500.0
2007-07-31 10:15:00,40.82,40.84,40.7,40.73,14200.0,33.8923,33.909,33.7927,33.8176,14200.0
2007-07-31 10:20:00,40.72,40.8,40.7,40.79,13800.0,33.8093,33.8757,33.7927,33.8674,13800.0
2007-07-31 10:25:00,40.79,40.8,40.71,40.71,13600.0,33.8674,33.8757,33.801,33.801,13600.0
2007-07-31 10:30:00,40.71,40.75,40.69,40.74,13300.0,33.801,33.8342,33.7844,33.8259,13300.0
2007-07-31 10:35:00,40.74,40.81,40.73,40.76,13700.0,33.8259,33.884,33.8176,33.8425,13700.0
2007-07-31 10:40:00,40.76,40.8,40.74,40.77,35800.0,33.8425,33.8757,33.8259,33.8508,35800.0
2007-07-31 10:45:00,40.75,40.75,40.68,40.7,42700.0,33.8342,33.8342,33.7761,33.7927,42700.0
2007-07-31 10:50:00,40.7,40.7,40.62,40.65,29400.0,33.7927,33.7927,33.7263,33.7512,29400.0
2007-07-31 10:55:00,40.65,40.7,40.61,40.67,36400.0,33.7512,33.7927,33.718,33.7678,36400.0
2007-07-31 11:00:00,40.67,40.74,40.61,40.71,24500.0,33.7678,33.8259,33.718,33.801,24500.0
2007-07-31 11:05:00,40.73,40.73,40.7,40.7,8400.0,33.8176,33.8176,33.7927,33.7927,8400.0
2007-07-31 11:10:00,40.7,40.71,40.67,40.7,19000.0,33.7927,33.801,33.7678,33.7927,19000.0
2007-07-31 11:15:00,40.7,40.72,40.69,40.71,12700.0,33.7927,33.8093,33.7844,33.801,12700.0
2007-07-31 11:20:00,40.71,40.71,40.7,40.71,9400.0,33.801,33.801,33.7927,33.801,9400.0
2007-07-31 11:25:00,40.7,40.79,40.7,40.75,19200.0,33.7927,33.8674,33.7927,33.8342,19200.0
2007-07-31 11:30:00,40.75,40.8,40.72,40.79,15900.0,33.8342,33.8757,33.8093,33.8674,15900.0
2007-07-31 11:35:00,40.79,40.79,40.77,40.78,6900.0,33.8674,33.8674,33.8508,33.8591,6900.0
2007-07-31 11:40:00,40.77,40.78,40.77,40.78,3500.0,33.8508,33.8591,33.8508,33.8591,3500.0
2007-07-31 11:45:00,40.77,40.84,40.75,40.8,16300.0,33.8508,33.909,33.8342,33.8757,16300.0
2007-07-31 11:50:00,40.81,40.87,40.8,40.86,2300.0,33.884,33.9339,33.8757,33.9256,2300.0
2007-07-31 11:55:00,40.87,40.87,40.82,40.82,17900.0,33.9339,33.9339,33.8923,33.8923,17900.0
2007-07-31 12:00:00,40.82,40.85,40.79,40.79,9500.0,33.8923,33.9173,33.8674,33.8674,9500.0
2007-07-31 12:05:00,40.79,40.82,40.75,40.75,7400.0,33.8674,33.8923,33.8342,33.8342,7400.0
2007-07-31 12:10:00,40.76,40.8,40.76,40.76,15500.0,33.8425,33.8757,33.8425,33.8425,15500.0
2007-07-31 12:15:00,40.77,40.79,40.76,40.79,4800.0,33.8508,33.8674,33.8425,33.8674,4800.0
2007-07-31 12:20:00,40.77,40.8,40.77,40.79,10800.0,33.8508,33.8757,33.8508,33.8674,10800.0
2007-07-31 12:25:00,40.79,40.79,40.76,40.78,21000.0,33.8674,33.8674,33.8425,33.8591,21000.0
2007-07-31 12:30:00,40.79,40.8,40.75,40.77,9700.0,33.8674,33.8757,33.8342,33.8508,9700.0
2007-07-31 12:35:00,40.76,40.79,40.75,40.77,7100.0,33.8425,33.8674,33.8342,33.8508,7100.0
2007-07-31 12:40:00,40.78,40.84,40.76,40.76,13400.0,33.8591,33.909,33.8425,33.8425,13400.0
2007-07-31 12:45:00,40.77,40.81,40.76,40.81,7200.0,33.8508,33.884,33.8425,33.884,7200.0
2007-07-31 12:50:00,40.81,40.82,40.76,40.77,16000.0,33.884,33.8923,33.8425,33.8508,16000.0
2007-07-31 12:55:00,40.76,40.77,40.75,40.76,2500.0,33.8425,33.8508,33.8342,33.8425,2500.0
2007-07-31 13:00:00,40.76,40.77,40.76,40.77,2600.0,33.8425,33.8508,33.8425,33.8508,2600.0
2007-07-31 13:05:00,40.77,40.8,40.75,40.76,23400.0,33.8508,33.8757,33.8342,33.8425,23400.0
2007-07-31 13:10:00,40.77,40.87,40.77,40.86,16400.0,33.8508,33.9339,33.8508,33.9256,16400.0
2007-07-31 13:15:00,40.84,40.86,40.84,40.85,8400.0,33.909,33.9256,33.909,33.9173,8400.0
2007-07-31 13:20:00,40.87,40.87,40.84,40.86,17900.0,33.9339,33.9339,33.909,33.9256,17900.0
2007-07-31 13:25:00,40.86,40.87,40.79,40.8,15900.0,33.9256,33.9339,33.8674,33.8757,15900.0
2007-07-31 13:30:00,40.8,40.82,40.78,40.8,9000.0,33.8757,33.8923,33.8591,33.8757,9000.0
2007-07-31 13:35:00,40.8,40.86,40.8,40.84,8900.0,33.8757,33.9256,33.8757,33.909,8900.0
2007-07-31 13:40:00,40.83,40.87,40.78,40.8,15800.0,33.9007,33.9339,33.8591,33.8757,15800.0
2007-07-31 13:45:00,40.77,40.79,40.75,40.77,17700.0,33.8508,33.8674,33.8342,33.8508,17700.0
2007-07-31 13:50:00,40.77,40.77,40.7,40.73,31500.0,33.8508,33.8508,33.7927,33.8176,31500.0
2007-07-31 13:55:00,40.75,40.83,40.74,40.8,11600.0,33.8342,33.9007,33.8259,33.8757,11600.0
2007-07-31 14:00:00,40.82,40.87,40.82,40.82,7900.0,33.8923,33.9339,33.8923,33.8923,7900.0
2007-07-31 14:05:00,40.81,40.87,40.8,40.8,9100.0,33.884,33.9339,33.8757,33.8757,9100.0
2007-07-31 14:10:00,40.8,40.86,40.78,40.84,14200.0,33.8757,33.9256,33.8591,33.909,14200.0
2007-07-31 14:15:00,40.83,40.88,40.8,40.83,11200.0,33.9007,33.9422,33.8757,33.9007,11200.0
2007-07-31 14:20:00,40.83,40.84,40.76,40.77,12400.0,33.9007,33.909,33.8425,33.8508,12400.0
2007-07-31 14:25:00,40.76,40.81,40.74,40.75,25300.0,33.8425,33.884,33.8259,33.8342,25300.0
2007-07-31 14:30:00,40.75,40.76,40.71,40.73,26000.0,33.8342,33.8425,33.801,33.8176,26000.0
2007-07-31 14:35:00,40.73,40.74,40.68,40.72,41800.0,33.8176,33.8259,33.7761,33.8093,41800.0
2007-07-31 14:40:00,40.73,40.74,40.71,40.73,12800.0,33.8176,33.8259,33.801,33.8176,12800.0
2007-07-31 14:45:00,40.73,40.82,40.71,40.78,33800.0,33.8176,33.8923,33.801,33.8591,33800.0
2007-07-31 14:50:00,40.78,40.79,40.71,40.79,18900.0,33.8591,33.8674,33.801,33.8674,18900.0
2007-07-31 14:55:00,40.78,40.79,40.74,40.74,37500.0,33.8591,33.8674,33.8259,33.8259,37500.0
2007-07-31 15:00:00,40.72,40.82,40.72,40.76,26700.0,33.8093,33.8923,33.8093,33.8425,26700.0
2007-07-31 15:05:00,40.76,40.8,40.73,40.8,19400.0,33.8425,33.8757,33.8176,33.8757,19400.0
2007-07-31 15:10:00,40.76,40.76,40.74,40.75,14700.0,33.8425,33.8425,33.8259,33.8342,14700.0
2007-07-31 15:15:00,40.73,40.78,40.72,40.78,18900.0,33.8176,33.8591,33.8093,33.8591,18900.0
2007-07-31 15:20:00,40.77,40.85,40.76,40.81,12500.0,33.8508,33.9173,33.8425,33.884,12500.0
2007-07-31 15:25:00,40.81,40.84,40.8,40.82,26200.0,33.884,33.909,33.8757,33.8923,26200.0
2007-07-31 15:30:00,40.82,40.84,40.75,40.76,48500.0,33.8923,33.909,33.8342,33.8425,48500.0
2007-07-31 15:35:00,40.76,40.78,40.72,40.75,69500.0,33.8425,33.8591,33.8093,33.8342,69500.0
2007-07-31 15:40:00,40.75,40.76,40.69,40.75,94000.0,33.8342,33.8425,33.7844,33.8342,94000.0
2007-07-31 15:45:00,40.75,40.76,40.73,40.74,107000.0,33.8342,33.8425,33.8176,33.8259,107000.0
2007-07-31 15:50:00,40.73,40.77,40.62,40.67,50800.0,33.8176,33.8508,33.7263,33.7678,50800.0
2007-07-31 15:55:00,40.64,40.65,40.47,40.47,44300.0,33.7429,33.7512,33.6017,33.6017,44300.0
2007-08-01 09:30:00,40.25,40.65,40.24,40.44,40200.0,33.4191,33.7512,33.4108,33.5768,40200.0
2007-08-01 09:35:00,40.45,40.6,40.42,40.47,21700.0,33.5851,33.7097,33.5602,33.6017,21700.0
2007-08-01 09:40:00,40.43,40.46,40.4,40.44,15700.0,33.5685,33.5934,33.5436,33.5768,15700.0
2007-08-01 09:45:00,40.43,40.47,40.35,40.44,16000.0,33.5685,33.6017,33.5021,33.5768,16000.0
2007-08-01 09:50:00,40.43,40.52,40.42,40.48,12500.0,33.5685,33.6433,33.5602,33.6101,12500.0
2007-08-01 09:55:00,40.49,40.64,40.46,40.58,20400.0,33.6184,33.7429,33.5934,33.6931,20400.0
2007-08-01 10:00:00,40.6,40.81,40.54,40.6,21800.0,33.7097,33.884,33.6599,33.7097,21800.0
2007-08-01 10:05:00,40.6,40.76,40.59,40.72,37500.0,33.7097,33.8425,33.7014,33.8093,37500.0
2007-08-01 10:10:00,40.71,40.89,40.71,40.86,22700.0,33.801,33.9505,33.801,33.9256,22700.0
2007-08-01 10:15:00,40.85,40.85,40.72,40.78,16300.0,33.9173,33.9173,33.8093,33.8591,16300.0
2007-08-01 10:20:00,40.78,40.79,40.73,40.74,26600.0,33.8591,33.8674,33.8176,33.8259,26600.0
2007-08-01 10:25:00,40.74,40.76,40.65,40.66,18500.0,33.8259,33.8425,33.7512,33.7595,18500.0
2007-08-01 10:30:00,40.68,40.74,40.68,40.7,18700.0,33.7761,33.8259,33.7761,33.7927,18700.0
2007-08-01 10:35:00,40.7,40.73,40.63,40.65,29500.0,33.7927,33.8176,33.7346,33.7512,29500.0
2007-08-01 10:40:00,40.64,40.7,40.29,40.46,91300.0,33.7429,33.7927,33.4523,33.5934,91300.0
2007-08-01 10:45:00,40.45,40.47,40.26,40.32,19100.0,33.5851,33.6017,33.4274,33.4772,19100.0
2007-08-01 10:50:00,40.33,40.43,40.32,40.41,21900.0,33.4855,33.5685,33.4772,33.5519,21900.0
2007-08-01 10:55:00,40.41,40.43,40.3,40.3,19100.0,33.5519,33.5685,33.4606,33.4606,19100.0
2007-08-01 11:00:00,40.3,40.36,40.24,40.29,26000.0,33.4606,33.5104,33.4108,33.4523,26000.0
2007-08-01 11:05:00,40.28,40.3,40.16,40.2,44300.0,33.444,33.4606,33.3444,33.3776,44300.0
2007-08-01 11:10:00,40.19,40.2,40.14,40.14,61900.0,33.3693,33.3776,33.3278,33.3278,61900.0
2007-08-01 11:15:00,40.13,40.2,40.1,40.18,43700.0,33.3195,33.3776,33.2945,33.361,43700.0
2007-08-01 11:20:00,40.17,40.18,40.0,40.0,34000.0,33.3527,33.361,33.2115,33.2115,34000.0
2007-08-01 11:25:00,40.0,40.0,39.88,39.9,28500.0,33.2115,33.2115,33.1119,33.1285,28500.0
2007-08-01 11:30:00,39.89,40.02,39.89,39.99,19800.0,33.1202,33.2281,33.1202,33.2032,19800.0
2007-08-01 11:35:00,39.99,40.0,39.82,39.95,50900.0,33.2032,33.2115,33.0621,33.17,50900.0
2007-08-01 11:40:00,39.94,39.97,39.91,39.96,14000.0,33.1617,33.1866,33.1368,33.1783,14000.0
2007-08-01 11:45:00,39.96,39.99,39.95,39.95,6700.0,33.1783,33.2032,33.17,33.17,6700.0
2007-08-01 11:50:00,39.97,40.02,39.94,40.01,32600.0,33.1866,33.2281,33.1617,33.2198,32600.0
2007-08-01 11:55:00,40.01,40.13,40.01,40.08,32200.0,33.2198,33.3195,33.2198,33.2779,32200.0
2007-08-01 12:00:00,40.07,40.07,40.01,40.01,19400.0,33.2696,33.2696,33.2198,33.2198,19400.0
2007-08-01 12:05:00,40.0,40.08,40.0,40.08,20100.0,33.2115,33.2779,33.2115,33.2779,20100.0
2007-08-01 12:10:00,40.07,40.09,40.05,40.09,18100.0,33.2696,33.2862,33.253,33.2862,18100.0
2007-08-01 12:15:00,40.08,40.1,40.04,40.08,25100.0,33.2779,33.2945,33.2447,33.2779,25100.0
2007-08-01 12:20:00,40.08,40.12,40.04,40.07,46600.0,33.2779,33.3111,33.2447,33.2696,46600.0
2007-08-01 12:25:00,40.07,40.13,40.07,40.11,50000.0,33.2696,33.3195,33.2696,33.3028,50000.0
2007-08-01 12:30:00,40.11,40.12,40.04,40.1,35100.0,33.3028,33.3111,33.2447,33.2945,35100.0
2007-08-01 12:35:00,40.09,40.09,40.07,40.08,17000.0,33.2862,33.2862,33.2696,33.2779,17000.0
2007-08-01 12:40:00,40.08,40.08,40.05,40.05,10000.0,33.2779,33.2779,33.253,33.253,10000.0
2007-08-01 12:45:00,40.05,40.16,40.04,40.1,57400.0,33.253,33.3444,33.2447,33.2945,57400.0
2007-08-01 12:50:00,40.09,40.09,40.0,40.01,31000.0,33.2862,33.2862,33.2115,33.2198,31000.0
2007-08-01 12:55:00,40.02,40.04,39.98,39.99,23500.0,33.2281,33.2447,33.1949,33.2032,23500.0
2007-08-01 13:00:00,39.98,39.98,39.92,39.93,21000.0,33.1949,33.1949,33.1451,33.1534,21000.0
2007-08-01 13:05:00,39.91,39.93,39.86,39.9,22300.0,33.1368,33.1534,33.0953,33.1285,22300.0
2007-08-01 13:10:00,39.9,39.96,39.9,39.94,7200.0,33.1285,33.1783,33.1285,33.1617,7200.0
2007-08-01 13:15:00,39.93,39.95,39.85,39.94,23500.0,33.1534,33.17,33.087,33.1617,23500.0
2007-08-01 13:20:00,39.96,39.97,39.91,39.94,17500.0,33.1783,33.1866,33.1368,33.1617,17500.0
2007-08-01 13:25:00,39.95,40.0,39.91,40.0,14000.0,33.17,33.2115,33.1368,33.2115,14000.0
2007-08-01 13:30:00,40.0,40.02,39.99,40.0,24700.0,33.2115,33.2281,33.2032,33.2115,24700.0
2007-08-01 13:35:00,40.0,40.01,39.97,39.98,18500.0,33.2115,33.2198,33.1866,33.1949,18500.0
2007-08-01 13:40:00,39.98,40.09,39.96,39.96,19600.0,33.1949,33.2862,33.1783,33.1783,19600.0
2007-08-01 13:45:00,39.96,39.99,39.92,39.97,8700.0,33.1783,33.2032,33.1451,33.1866,8700.0
2007-08-01 13:50:00,39.98,40.01,39.97,40.01,7000.0,33.1949,33.2198,33.1866,33.2198,7000.0
2007-08-01 13:55:00,40.01,40.01,39.96,39.98,22900.0,33.2198,33.2198,33.1783,33.1949,22900.0
2007-08-01 14:00:00,39.96,39.99,39.93,39.99,6400.0,33.1783,33.2032,33.1534,33.2032,6400.0
2007-08-01 14:05:00,40.0,40.06,40.0,40.04,19100.0,33.2115,33.2613,33.2115,33.2447,19100.0
2007-08-01 14:10:00,40.03,40.06,39.97,39.99,20400.0,33.2364,33.2613,33.1866,33.2032,20400.0
2007-08-01 14:15:00,39.98,40.0,39.92,40.0,12600.0,33.1949,33.2115,33.1451,33.2115,12600.0
2007-08-01 14:20:00,39.98,40.01,39.97,39.98,16800.0,33.1949,33.2198,33.1866,33.1949,16800.0
2007-08-01 14:25:00,39.98,40.0,39.94,39.96,5900.0,33.1949,33.2115,33.1617,33.1783,5900.0
2007-08-01 14:30:00,39.97,40.02,39.95,39.96,18100.0,33.1866,33.2281,33.17,33.1783,18100.0
2007-08-01 14:35:00,39.97,40.0,39.91,39.93,10300.0,33.1866,33.2115,33.1368,33.1534,10300.0
2007-08-01 14:40:00,39.93,39.97,39.82,39.84,16600.0,33.1534,33.1866,33.0621,33.0787,16600.0
2007-08-01 14:45:00,39.83,39.97,39.81,39.9,12200.0,33.0704,33.1866,33.0538,33.1285,12200.0
2007-08-01 14:50:00,39.9,39.97,39.85,39.87,6500.0,33.1285,33.1866,33.087,33.1036,6500.0
2007-08-01 14:55:00,39.87,39.87,39.72,39.83,21700.0,33.1036,33.1036,32.979,33.0704,21700.0
2007-08-01 15:00:00,39.83,39.9,39.82,39.82,10700.0,33.0704,33.1285,33.0621,33.0621,10700.0
2007-08-01 15:05:00,39.84,39.85,39.75,39.75,12200.0,33.0787,33.087,33.0039,33.0039,12200.0
2007-08-01 15:10:00,39.78,39.93,39.77,39.93,20800.0,33.0288,33.1534,33.0205,33.1534,20800.0
2007-08-01 15:15:00,39.93,39.95,39.8,39.82,23100.0,33.1534,33.17,33.0455,33.0621,23100.0
2007-08-01 15:20:00,39.83,39.84,39.78,39.8,11900.0,33.0704,33.0787,33.0288,33.0455,11900.0
2007-08-01 15:25:00,39.81,39.91,39.76,39.9,25000.0,33.0538,33.1368,33.0122,33.1285,25000.0
2007-08-01 15:30:00,39.91,39.97,39.85,39.89,41500.0,33.1368,33.1866,33.087,33.1202,41500.0
2007-08-01 15:35:00,39.88,40.01,39.88,40.01,26500.0,33.1119,33.2198,33.1119,33.2198,26500.0
2007-08-01 15:40:00,40.01,40.04,39.94,40.04,52000.0,33.2198,33.2447,33.1617,33.2447,52000.0
2007-08-01 15:45:00,40.03,40.04,39.89,39.92,125000.0,33.2364,33.2447,33.1202,33.1451,125000.0
2007-08-01 15:50:00,39.92,40.1,39.89,40.07,110400.0,33.1451,33.2945,33.1202,33.2696,110400.0
2007-08-01 15:55:00,40.07,40.23,40.06,40.13,110900.0,33.2696,33.4025,33.2613,33.3195,110900.0
2007-08-02 09:30:00,40.19,40.24,40.1,40.22,6800.0,33.3693,33.4108,33.2945,33.3942,6800.0
2007-08-02 09:35:00,40.23,40.26,40.1,40.24,11400.0,33.4025,33.4274,33.2945,33.4108,11400.0
2007-08-02 09:40:00,40.19,40.34,40.19,40.3,49200.0,33.3693,33.4938,33.3693,33.4606,49200.0
2007-08-02 09:45:00,40.31,40.5,40.31,40.43,19100.0,33.4689,33.6267,33.4689,33.5685,19100.0
2007-08-02 09:50:00,40.43,40.5,40.38,40.5,32100.0,33.5685,33.6267,33.527,33.6267,32100.0
2007-08-02 09:55:00,40.45,40.5,40.39,40.42,19100.0,33.5851,33.6267,33.5353,33.5602,19100.0
2007-08-02 10:00:00,40.4,40.41,40.32,40.38,18600.0,33.5436,33.5519,33.4772,33.527,18600.0
2007-08-02 10:05:00,40.36,40.38,40.3,40.33,53900.0,33.5104,33.527,33.4606,33.4855,53900.0
2007-08-02 10:10:00,40.34,40.35,40.28,40.3,29000.0,33.4938,33.5021,33.444,33.4606,29000.0
2007-08-02 10:15:00,40.3,40.31,40.22,40.22,23800.0,33.4606,33.4689,33.3942,33.3942,23800.0
2007-08-02 10:20:00,40.21,40.21,40.15,40.18,15400.0,33.3859,33.3859,33.3361,33.361,15400.0
2007-08-02 10:25:00,40.18,40.2,40.18,40.19,30200.0,33.361,33.3776,33.361,33.3693,30200.0
2007-08-02 10:30:00,40.2,40.2,40.14,40.19,30500.0,33.3776,33.3776,33.3278,33.3693,30500.0
2007-08-02 10:35:00,40.18,40.2,40.15,40.19,7600.0,33.361,33.3776,33.3361,33.3693,7600.0
2007-08-02 10:40:00,40.18,40.25,40.17,40.24,31200.0,33.361,33.4191,33.3527,33.4108,31200.0
2007-08-02 10:45:00,40.24,40.24,40.2,40.22,21800.0,33.4108,33.4108,33.3776,33.3942,21800.0
2007-08-02 10:50:00,40.22,40.23,40.2,40.22,11700.0,33.3942,33.4025,33.3776,33.3942,11700.0
2007-08-02 10:55:00,40.22,40.22,40.16,40.17,22200.0,33.3942,33.3942,33.3444,33.3527,22200.0
2007-08-02 11:00:00,40.16,40.16,40.11,40.15,18700.0,33.3444,33.3444,33.3028,33.3361,18700.0
2007-08-02 11:05:00,40.15,40.2,40.14,40.15,21600.0,33.3361,33.3776,33.3278,33.3361,21600.0
2007-08-02 11:10:00,40.15,40.18,40.14,40.17,13100.0,33.3361,33.361,33.3278,33.3527,13100.0
2007-08-02 11:15:00,40.15,40.19,40.14,40.19,20700.0,33.3361,33.3693,33.3278,33.3693,20700.0
2007-08-02 11:20:00,40.2,40.2,40.18,40.18,11100.0,33.3776,33.3776,33.361,33.361,11100.0
2007-08-02 11:25:00,40.18,40.2,40.15,40.19,14300.0,33.361,33.3776,33.3361,33.3693,14300.0
2007-08-02 11:30:00,40.2,40.2,40.19,40.2,8500.0,33.3776,33.3776,33.3693,33.3776,8500.0
2007-08-02 11:35:00,40.19,40.2,40.16,40.18,27100.0,33.3693,33.3776,33.3444,33.361,27100.0
2007-08-02 11:40:00,40.17,40.17,40.16,40.17,5100.0,33.3527,33.3527,33.3444,33.3527,5100.0
2007-08-02 11:45:00,40.17,40.17,40.15,40.16,7500.0,33.3527,33.3527,33.3361,33.3444,7500.0
2007-08-02 11:50:00,40.17,40.19,40.13,40.16,22200.0,33.3527,33.3693,33.3195,33.3444,22200.0
2007-08-02 11:55:00,40.16,40.21,40.16,40.19,21200.0,33.3444,33.3859,33.3444,33.3693,21200.0
2007-08-02 12:00:00,40.19,40.2,40.16,40.17,9900.0,33.3693,33.3776,33.3444,33.3527,9900.0
2007-08-02 12:05:00,40.18,40.21,40.18,40.2,81400.0,33.361,33.3859,33.361,33.3776,81400.0
2007-08-02 12:10:00,40.19,40.2,40.15,40.19,17000.0,33.3693,33.3776,33.3361,33.3693,17000.0
2007-08-02 12:15:00,40.19,40.2,40.16,40.18,13300.0,33.3693,33.3776,33.3444,33.361,13300.0
2007-08-02 12:20:00,40.18,40.2,40.17,40.19,7000.0,33.361,33.3776,33.3527,33.3693,7000.0
2007-08-02 12:25:00,40.19,40.19,40.16,40.19,5400.0,33.3693,33.3693,33.3444,33.3693,5400.0
2007-08-02 12:30:00,40.18,40.19,40.16,40.18,5400.0,33.361,33.3693,33.3444,33.361,5400.0
2007-08-02 12:35:00,40.18,40.23,40.17,40.22,29800.0,33.361,33.4025,33.3527,33.3942,29800.0
2007-08-02 12:40:00,40.22,40.24,40.18,40.18,21900.0,33.3942,33.4108,33.361,33.361,21900.0
2007-08-02 12:45:00,40.18,40.19,40.15,40.19,5000.0,33.361,33.3693,33.3361,33.3693,5000.0
2007-08-02 12:50:00,40.18,40.2,40.15,40.2,5700.0,33.361,33.3776,33.3361,33.3776,5700.0
2007-08-02 12:55:00,40.2,40.22,40.08,40.12,15800.0,33.3776,33.3942,33.2779,33.3111,15800.0
2007-08-02 13:00:00,40.12,40.14,40.1,40.12,13200.0,33.3111,33.3278,33.2945,33.3111,13200.0
2007-08-02 13:05:00,40.13,40.13,40.09,40.12,19700.0,33.3195,33.3195,33.2862,33.3111,19700.0
2007-08-02 13:10:00,40.12,40.15,40.11,40.12,5800.0,33.3111,33.3361,33.3028,33.3111,5800.0
2007-08-02 13:15:00,40.12,40.15,40.08,40.15,14800.0,33.3111,33.3361,33.2779,33.3361,14800.0
2007-08-02 13:20:00,40.14,40.14,40.09,40.09,7300.0,33.3278,33.3278,33.2862,33.2862,7300.0
2007-08-02 13:25:00,40.1,40.11,40.05,40.11,19000.0,33.2945,33.3028,33.253,33.3028,19000.0
2007-08-02 13:30:00,40.11,40.21,40.09,40.21,11600.0,33.3028,33.3859,33.2862,33.3859,11600.0
2007-08-02 13:35:00,40.22,40.22,40.14,40.16,5700.0,33.3942,33.3942,33.3278,33.3444,5700.0
2007-08-02 13:40:00,40.17,40.2,40.15,40.18,6100.0,33.3527,33.3776,33.3361,33.361,6100.0
2007-08-02 13:45:00,40.18,40.21,40.12,40.13,15200.0,33.361,33.3859,33.3111,33.3195,15200.0
2007-08-02 13:50:00,40.12,40.19,40.12,40.15,16700.0,33.3111,33.3693,33.3111,33.3361,16700.0
2007-08-02 13:55:00,40.15,40.17,40.14,40.16,12900.0,33.3361,33.3527,33.3278,33.3444,12900.0
2007-08-02 14:00:00,40.14,40.18,40.13,40.15,11500.0,33.3278,33.361,33.3195,33.3361,11500.0
2007-08-02 14:05:00,40.16,40.17,40.13,40.15,11800.0,33.3444,33.3527,33.3195,33.3361,11800.0
2007-08-02 14:10:00,40.13,40.15,40.1,40.12,10000.0,33.3195,33.3361,33.2945,33.3111,10000.0
2007-08-02 14:15:00,40.13,40.15,40.04,40.13,17400.0,33.3195,33.3361,33.2447,33.3195,17400.0
2007-08-02 14:20:00,40.13,40.14,40.12,40.13,10200.0,33.3195,33.3278,33.3111,33.3195,10200.0
2007-08-02 14:25:00,40.13,40.16,40.11,40.15,22300.0,33.3195,33.3444,33.3028,33.3361,22300.0
2007-08-02 14:30:00,40.15,40.22,40.14,40.17,10400.0,33.3361,33.3942,33.3278,33.3527,10400.0
2007-08-02 14:35:00,40.16,40.16,40.08,40.1,16200.0,33.3444,33.3444,33.2779,33.2945,16200.0
2007-08-02 14:40:00,40.1,40.13,40.09,40.1,5300.0,33.2945,33.3195,33.2862,33.2945,5300.0
2007-08-02 14:45:00,40.09,40.13,40.08,40.12,10500.0,33.2862,33.3195,33.2779,33.3111,10500.0
2007-08-02 14:50:00,40.12,40.14,40.11,40.14,7400.0,33.3111,33.3278,33.3028,33.3278,7400.0
2007-08-02 14:55:00,40.12,40.14,40.07,40.13,10500.0,33.3111,33.3278,33.2696,33.3195,10500.0
2007-08-02 15:00:00,40.13,40.17,40.09,40.15,19800.0,33.3195,33.3527,33.2862,33.3361,19800.0
2007-08-02 15:05:00,40.17,40.21,40.15,40.2,16700.0,33.3527,33.3859,33.3361,33.3776,16700.0
2007-08-02 15:10:00,40.2,40.21,40.15,40.2,56900.0,33.3776,33.3859,33.3361,33.3776,56900.0
2007-08-02 15:15:00,40.19,40.2,40.15,40.2,25700.0,33.3693,33.3776,33.3361,33.3776,25700.0
2007-08-02 15:20:00,40.2,40.23,40.05,40.2,50500.0,33.3776,33.4025,33.253,33.3776,50500.0
2007-08-02 15:25:00,40.21,40.35,40.2,40.24,95300.0,33.3859,33.5021,33.3776,33.4108,95300.0
2007-08-02 15:30:00,40.25,40.25,40.19,40.2,46400.0,33.4191,33.4191,33.3693,33.3776,46400.0
2007-08-02 15:35:00,40.19,40.21,40.15,40.19,31000.0,33.3693,33.3859,33.3361,33.3693,31000.0
2007-08-02 15:40:00,40.18,40.2,40.12,40.13,87400.0,33.361,33.3776,33.3111,33.3195,87400.0
2007-08-02 15:45:00,40.12,40.18,40.11,40.17,28200.0,33.3111,33.361,33.3028,33.3527,28200.0
2007-08-02 15:50:00,40.18,40.21,40.11,40.11,38400.0,33.361,33.3859,33.3028,33.3028,38400.0
2007-08-02 15:55:00,40.11,40.17,40.1,40.16,37900.0,33.3028,33.3527,33.2945,33.3444,37900.0
2007-08-03 09:30:00,40.0,40.2,39.91,40.17,24400.0,33.2115,33.3776,33.1368,33.3527,24400.0
2007-08-03 09:35:00,40.2,40.2,40.12,40.18,6600.0,33.3776,33.3776,33.3111,33.361,6600.0
2007-08-03 09:40:00,40.2,40.2,40.02,40.08,7300.0,33.3776,33.3776,33.2281,33.2779,7300.0
2007-08-03 09:45:00,40.05,40.07,39.96,39.98,16900.0,33.253,33.2696,33.1783,33.1949,16900.0
2007-08-03 09:50:00,39.99,39.99,39.93,39.96,11700.0,33.2032,33.2032,33.1534,33.1783,11700.0
2007-08-03 09:55:00,39.97,39.99,39.81,39.84,11600.0,33.1866,33.2032,33.0538,33.0787,11600.0
2007-08-03 10:00:00,39.85,39.89,39.78,39.87,20700.0,33.087,33.1202,33.0288,33.1036,20700.0
2007-08-03 10:05:00,39.86,39.88,39.81,39.84,19400.0,33.0953,33.1119,33.0538,33.0787,19400.0
2007-08-03 10:10:00,39.82,39.86,39.82,39.84,7700.0,33.0621,33.0953,33.0621,33.0787,7700.0
2007-08-03 10:15:00,39.85,39.87,39.82,39.85,6100.0,33.087,33.1036,33.0621,33.087,6100.0
2007-08-03 10:20:00,39.86,39.91,39.82,39.9,13900.0,33.0953,33.1368,33.0621,33.1285,13900.0
2007-08-03 10:25:00,39.92,39.98,39.91,39.95,684900.0,33.1451,33.1949,33.1368,33.17,684900.0
2007-08-03 10:30:00,39.95,40.0,39.89,39.89,18900.0,33.17,33.2115,33.1202,33.1202,18900.0
2007-08-03 10:35:00,39.89,39.94,39.83,39.9,16900.0,33.1202,33.1617,33.0704,33.1285,16900.0
2007-08-03 10:40:00,39.9,39.92,39.82,39.82,14000.0,33.1285,33.1451,33.0621,33.0621,14000.0
2007-08-03 10:45:00,39.81,39.85,39.8,39.85,3400.0,33.0538,33.087,33.0455,33.087,3400.0
2007-08-03 10:50:00,39.85,39.89,39.83,39.88,6000.0,33.087,33.1202,33.0704,33.1119,6000.0
2007-08-03 10:55:00,39.88,39.91,39.86,39.89,11700.0,33.1119,33.1368,33.0953,33.1202,11700.0
2007-08-03 11:00:00,39.89,39.96,39.88,39.96,5600.0,33.1202,33.1783,33.1119,33.1783,5600.0
2007-08-03 11:05:00,39.96,39.98,39.94,39.95,6800.0,33.1783,33.1949,33.1617,33.17,6800.0
2007-08-03 11:10:00,39.94,40.03,39.93,39.98,14200.0,33.1617,33.2364,33.1534,33.1949,14200.0
2007-08-03 11:15:00,39.97,40.01,39.94,40.01,21800.0,33.1866,33.2198,33.1617,33.2198,21800.0
2007-08-03 11:20:00,40.01,40.02,39.99,40.01,8100.0,33.2198,33.2281,33.2032,33.2198,8100.0
2007-08-03 11:25:00,40.01,40.04,39.99,40.02,23300.0,33.2198,33.2447,33.2032,33.2281,23300.0
2007-08-03 11:30:00,40.02,40.05,40.01,40.04,5700.0,33.2281,33.253,33.2198,33.2447,5700.0
2007-08-03 11:35:00,40.04,40.08,40.0,40.08,8300.0,33.2447,33.2779,33.2115,33.2779,8300.0
2007-08-03 11:40:00,40.08,40.12,40.06,40.07,7800.0,33.2779,33.3111,33.2613,33.2696,7800.0
2007-08-03 11:45:00,40.06,40.17,40.06,40.13,16500.0,33.2613,33.3527,33.2613,33.3195,16500.0
2007-08-03 11:50:00,40.13,40.13,40.06,40.08,5400.0,33.3195,33.3195,33.2613,33.2779,5400.0
2007-08-03 11:55:00,40.1,40.13,40.08,40.09,8400.0,33.2945,33.3195,33.2779,33.2862,8400.0
2007-08-03 12:00:00,40.09,40.13,40.09,40.13,9200.0,33.2862,33.3195,33.2862,33.3195,9200.0
2007-08-03 12:05:00,40.13,40.15,40.08,40.13,14700.0,33.3195,33.3361,33.2779,33.3195,14700.0
2007-08-03 12:10:00,40.15,40.2,40.09,40.11,19000.0,33.3361,33.3776,33.2862,33.3028,19000.0
2007-08-03 12:15:00,40.11,40.14,40.09,40.1,6500.0,33.3028,33.3278,33.2862,33.2945,6500.0
2007-08-03 12:20:00,40.1,40.11,40.08,40.1,15000.0,33.2945,33.3028,33.2779,33.2945,15000.0
2007-08-03 12:25:00,40.09,40.11,40.08,40.1,13100.0,33.2862,33.3028,33.2779,33.2945,13100.0
2007-08-03 12:30:00,40.08,40.14,40.08,40.12,4500.0,33.2779,33.3278,33.2779,33.3111,4500.0
2007-08-03 12:35:00,40.13,40.14,40.09,40.1,13500.0,33.3195,33.3278,33.2862,33.2945,13500.0
2007-08-03 12:40:00,40.1,40.12,40.08,40.12,6800.0,33.2945,33.3111,33.2779,33.3111,6800.0
2007-08-03 12:45:00,40.1,40.11,40.08,40.11,8600.0,33.2945,33.3028,33.2779,33.3028,8600.0
2007-08-03 12:50:00,40.1,40.13,40.08,40.09,15000.0,33.2945,33.3195,33.2779,33.2862,15000.0
2007-08-03 12:55:00,40.1,40.11,40.07,40.11,20200.0,33.2945,33.3028,33.2696,33.3028,20200.0
2007-08-03 13:00:00,40.1,40.11,40.08,40.1,14500.0,33.2945,33.3028,33.2779,33.2945,14500.0
2007-08-03 13:05:00,40.1,40.1,40.06,40.1,5400.0,33.2945,33.2945,33.2613,33.2945,5400.0
2007-08-03 13:10:00,40.1,40.11,40.07,40.1,3500.0,33.2945,33.3028,33.2696,33.2945,3500.0
2007-08-03 13:15:00,40.09,40.16,40.09,40.11,7100.0,33.2862,33.3444,33.2862,33.3028,7100.0
2007-08-03 13:20:00,40.11,40.12,40.1,40.1,4500.0,33.3028,33.3111,33.2945,33.2945,4500.0
2007-08-03 13:25:00,40.11,40.13,40.11,40.11,3700.0,33.3028,33.3195,33.3028,33.3028,3700.0
2007-08-03 13:30:00,40.11,40.11,40.09,40.09,6600.0,33.3028,33.3028,33.2862,33.2862,6600.0
2007-08-03 13:35:00,40.11,40.12,40.1,40.12,8100.0,33.3028,33.3111,33.2945,33.3111,8100.0
2007-08-03 13:40:00,40.12,40.14,40.1,40.14,4500.0,33.3111,33.3278,33.2945,33.3278,4500.0
2007-08-03 13:45:00,40.14,40.22,40.12,40.19,274500.0,33.3278,33.3942,33.3111,33.3693,274500.0
2007-08-03 13:50:00,40.18,40.25,40.18,40.24,36400.0,33.361,33.4191,33.361,33.4108,36400.0
2007-08-03 13:55:00,40.24,40.27,40.24,40.26,37400.0,33.4108,33.4357,33.4108,33.4274,37400.0
2007-08-03 14:00:00,40.25,40.37,40.25,40.35,10200.0,33.4191,33.5187,33.4191,33.5021,10200.0
2007-08-03 14:05:00,40.34,40.34,40.28,40.3,9100.0,33.4938,33.4938,33.444,33.4606,9100.0
2007-08-03 14:10:00,40.29,40.3,40.22,40.25,19500.0,33.4523,33.4606,33.3942,33.4191,19500.0
2007-08-03 14:15:00,40.24,40.26,40.2,40.23,13700.0,33.4108,33.4274,33.3776,33.4025,13700.0
2007-08-03 14:20:00,40.23,40.23,40.15,40.15,20900.0,33.4025,33.4025,33.3361,33.3361,20900.0
2007-08-03 14:25:00,40.15,40.15,39.98,39.98,30400.0,33.3361,33.3361,33.1949,33.1949,30400.0
2007-08-03 14:30:00,39.98,40.08,39.97,40.01,14800.0,33.1949,33.2779,33.1866,33.2198,14800.0
2007-08-03 14:35:00,40.02,40.07,39.98,39.99,10200.0,33.2281,33.2696,33.1949,33.2032,10200.0
2007-08-03 14:40:00,40.01,40.03,39.96,39.96,10600.0,33.2198,33.2364,33.1783,33.1783,10600.0
2007-08-03 14:45:00,39.96,39.98,39.88,39.88,11000.0,33.1783,33.1949,33.1119,33.1119,11000.0
2007-08-03 14:50:00,39.88,39.98,39.88,39.89,15600.0,33.1119,33.1949,33.1119,33.1202,15600.0
2007-08-03 14:55:00,39.91,39.96,39.86,39.92,14400.0,33.1368,33.1783,33.0953,33.1451,14400.0
2007-08-03 15:00:00,39.93,39.93,39.84,39.88,27500.0,33.1534,33.1534,33.0787,33.1119,27500.0
2007-08-03 15:05:00,39.88,39.94,39.85,39.86,12500.0,33.1119,33.1617,33.087,33.0953,12500.0
2007-08-03 15:10:00,39.87,39.97,39.85,39.93,17400.0,33.1036,33.1866,33.087,33.1534,17400.0
2007-08-03 15:15:00,39.91,39.96,39.88,39.94,18000.0,33.1368,33.1783,33.1119,33.1617,18000.0
2007-08-03 15:20:00,39.95,39.96,39.82,39.85,14100.0,33.17,33.1783,33.0621,33.087,14100.0
2007-08-03 15:25:00,39.85,39.88,39.84,39.85,21800.0,33.087,33.1119,33.0787,33.087,21800.0
2007-08-03 15:30:00,39.85,39.94,39.83,39.92,41100.0,33.087,33.1617,33.0704,33.1451,41100.0
2007-08-03 15:35:00,39.91,39.93,39.81,39.81,39400.0,33.1368,33.1534,33.0538,33.0538,39400.0
2007-08-03 15:40:00,39.81,39.81,39.68,39.72,39700.0,33.0538,33.0538,32.9458,32.979,39700.0
2007-08-03 15:45:00,39.73,39.74,39.68,39.69,21800.0,32.9873,32.9956,32.9458,32.9541,21800.0
2007-08-03 15:50:00,39.69,39.69,39.59,39.63,25100.0,32.9541,32.9541,32.8711,32.9043,25100.0
2007-08-03 15:55:00,39.63,39.67,39.5,39.53,37500.0,32.9043,32.9375,32.7964,32.8213,37500.0
2007-08-06 09:30:00,39.73,39.75,39.68,39.71,10900.0,32.9873,33.0039,32.9458,32.9707,10900.0
2007-08-06 09:35:00,39.71,39.73,39.67,39.68,9600.0,32.9707,32.9873,32.9375,32.9458,9600.0
2007-08-06 09:40:00,39.68,39.68,39.55,39.61,21400.0,32.9458,32.9458,32.8379,32.8877,21400.0
2007-08-06 09:45:00,39.61,39.63,39.51,39.53,22300.0,32.8877,32.9043,32.8047,32.8213,22300.0
2007-08-06 09:50:00,39.51,39.51,39.2,39.41,38000.0,32.8047,32.8047,32.5473,32.7216,38000.0
2007-08-06 09:55:00,39.44,39.73,39.44,39.72,11700.0,32.7466,32.9873,32.7466,32.979,11700.0
2007-08-06 10:00:00,39.72,39.73,39.62,39.68,54800.0,32.979,32.9873,32.896,32.9458,54800.0
2007-08-06 10:05:00,39.7,39.77,39.64,39.65,35800.0,32.9624,33.0205,32.9126,32.9209,35800.0
2007-08-06 10:10:00,39.64,39.65,39.51,39.59,20400.0,32.9126,32.9209,32.8047,32.8711,20400.0
2007-08-06 10:15:00,39.6,39.7,39.56,39.61,23300.0,32.8794,32.9624,32.8462,32.8877,23300.0
2007-08-06 10:20:00,39.6,39.62,39.54,39.54,20400.0,32.8794,32.896,32.8296,32.8296,20400.0
2007-08-06 10:25:00,39.54,39.55,39.35,39.39,30500.0,32.8296,32.8379,32.6718,32.705,30500.0
2007-08-06 10:30:00,39.38,39.4,39.32,39.32,31400.0,32.6967,32.7133,32.6469,32.6469,31400.0
2007-08-06 10:35:00,39.32,39.45,39.27,39.4,41400.0,32.6469,32.7549,32.6054,32.7133,41400.0
2007-08-06 10:40:00,39.4,39.43,39.35,39.39,21400.0,32.7133,32.7382,32.6718,32.705,21400.0
2007-08-06 10:45:00,39.4,39.46,39.38,39.45,10400.0,32.7133,32.7632,32.6967,32.7549,10400.0
2007-08-06 10:50:00,39.45,39.45,39.36,39.4,19300.0,32.7549,32.7549,32.6801,32.7133,19300.0
2007-08-06 10:55:00,39.39,39.47,39.39,39.45,28700.0,32.705,32.7715,32.705,32.7549,28700.0
2007-08-06 11:00:00,39.45,39.47,39.41,39.41,25500.0,32.7549,32.7715,32.7216,32.7216,25500.0
2007-08-06 11:05:00,39.41,39.44,39.4,39.41,12400.0,32.7216,32.7466,32.7133,32.7216,12400.0
2007-08-06 11:10:00,39.4,39.42,39.37,39.39,15400.0,32.7133,32.7299,32.6884,32.705,15400.0
2007-08-06 11:15:00,39.4,39.47,39.38,39.47,25600.0,32.7133,32.7715,32.6967,32.7715,25600.0
2007-08-06 11:20:00,39.5,39.56,39.44,39.56,12100.0,32.7964,32.8462,32.7466,32.8462,12100.0
2007-08-06 11:25:00,39.55,39.58,39.54,39.58,12800.0,32.8379,32.8628,32.8296,32.8628,12800.0
2007-08-06 11:30:00,39.57,39.66,39.57,39.61,17700.0,32.8545,32.9292,32.8545,32.8877,17700.0
2007-08-06 11:35:00,39.61,39.61,39.56,39.58,17600.0,32.8877,32.8877,32.8462,32.8628,17600.0
2007-08-06 11:40:00,39.58,39.62,39.57,39.6,16700.0,32.8628,32.896,32.8545,32.8794,16700.0
2007-08-06 11:45:00,39.6,39.77,39.6,39.74,25400.0,32.8794,33.0205,32.8794,32.9956,25400.0
2007-08-06 11:50:00,39.74,39.81,39.74,39.8,21500.0,32.9956,33.0538,32.9956,33.0455,21500.0
2007-08-06 11:55:00,39.8,39.86,39.79,39.86,35700.0,33.0455,33.0953,33.0372,33.0953,35700.0
2007-08-06 12:00:00,39.86,39.91,39.83,39.91,33900.0,33.0953,33.1368,33.0704,33.1368,33900.0
2007-08-06 12:05:00,39.9,39.95,39.88,39.94,26700.0,33.1285,33.17,33.1119,33.1617,26700.0
2007-08-06 12:10:00,39.94,39.94,39.89,39.9,43500.0,33.1617,33.1617,33.1202,33.1285,43500.0
2007-08-06 12:15:00,39.9,39.91,39.89,39.89,19000.0,33.1285,33.1368,33.1202,33.1202,19000.0
2007-08-06 12:20:00,39.9,39.91,39.89,39.9,6700.0,33.1285,33.1368,33.1202,33.1285,6700.0
2007-08-06 12:25:00,39.9,39.96,39.9,39.95,11700.0,33.1285,33.1783,33.1285,33.17,11700.0
2007-08-06 12:30:00,39.95,39.95,39.91,39.94,8700.0,33.17,33.17,33.1368,33.1617,8700.0
2007-08-06 12:35:00,39.94,40.1,39.93,40.1,21500.0,33.1617,33.2945,33.1534,33.2945,21500.0
2007-08-06 12:40:00,40.12,40.18,40.12,40.16,29400.0,33.3111,33.361,33.3111,33.3444,29400.0
2007-08-06 12:45:00,40.15,40.26,40.15,40.22,26900.0,33.3361,33.4274,33.3361,33.3942,26900.0
2007-08-06 12:50:00,40.22,40.27,40.22,40.24,18300.0,33.3942,33.4357,33.3942,33.4108,18300.0
2007-08-06 12:55:00,40.24,40.26,40.24,40.24,21700.0,33.4108,33.4274,33.4108,33.4108,21700.0
2007-08-06 13:00:00,40.24,40.24,40.19,40.19,22400.0,33.4108,33.4108,33.3693,33.3693,22400.0
2007-08-06 13:05:00,40.18,40.19,40.08,40.08,36400.0,33.361,33.3693,33.2779,33.2779,36400.0
2007-08-06 13:10:00,40.08,40.09,40.04,40.09,40400.0,33.2779,33.2862,33.2447,33.2862,40400.0
2007-08-06 13:15:00,40.09,40.1,40.06,40.08,21500.0,33.2862,33.2945,33.2613,33.2779,21500.0
2007-08-06 13:20:00,40.07,40.08,39.99,40.01,12700.0,33.2696,33.2779,33.2032,33.2198,12700.0
2007-08-06 13:25:00,40.01,40.03,39.97,39.98,14100.0,33.2198,33.2364,33.1866,33.1949,14100.0
2007-08-06 13:30:00,39.98,39.99,39.93,39.93,10100.0,33.1949,33.2032,33.1534,33.1534,10100.0
2007-08-06 13:35:00,39.92,39.92,39.86,39.87,9700.0,33.1451,33.1451,33.0953,33.1036,9700.0
2007-08-06 13:40:00,39.87,39.89,39.86,39.86,8400.0,33.1036,33.1202,33.0953,33.0953,8400.0
2007-08-06 13:45:00,39.86,39.86,39.78,39.8,14800.0,33.0953,33.0953,33.0288,33.0455,14800.0
2007-08-06 13:50:00,39.8,39.83,39.76,39.77,26600.0,33.0455,33.0704,33.0122,33.0205,26600.0
2007-08-06 13:55:00,39.77,39.78,39.75,39.78,15100.0,33.0205,33.0288,33.0039,33.0288,15100.0
2007-08-06 14:00:00,39.79,39.82,39.76,39.8,27900.0,33.0372,33.0621,33.0122,33.0455,27900.0
2007-08-06 14:05:00,39.8,39.82,39.78,39.81,54200.0,33.0455,33.0621,33.0288,33.0538,54200.0
2007-08-06 14:10:00,39.81,39.81,39.75,39.8,127800.0,33.0538,33.0538,33.0039,33.0455,127800.0
2007-08-06 14:15:00,39.8,39.94,39.78,39.92,38700.0,33.0455,33.1617,33.0288,33.1451,38700.0
2007-08-06 14:20:00,39.91,40.01,39.89,40.0,54300.0,33.1368,33.2198,33.1202,33.2115,54300.0
2007-08-06 14:25:00,40.0,40.04,39.98,40.02,31500.0,33.2115,33.2447,33.1949,33.2281,31500.0
2007-08-06 14:30:00,40.01,40.05,39.97,39.97,15500.0,33.2198,33.253,33.1866,33.1866,15500.0
2007-08-06 14:35:00,39.97,39.98,39.91,39.98,54000.0,33.1866,33.1949,33.1368,33.1949,54000.0
2007-08-06 14:40:00,40.0,40.02,39.95,39.99,55400.0,33.2115,33.2281,33.17,33.2032,55400.0
2007-08-06 14:45:00,40.0,40.02,39.95,39.95,32200.0,33.2115,33.2281,33.17,33.17,32200.0
2007-08-06 14:50:00,39.94,39.95,39.89,39.9,40800.0,33.1617,33.17,33.1202,33.1285,40800.0
2007-08-06 14:55:00,39.9,39.91,39.85,39.85,42500.0,33.1285,33.1368,33.087,33.087,42500.0
2007-08-06 15:00:00,39.85,39.88,39.81,39.82,38400.0,33.087,33.1119,33.0538,33.0621,38400.0
2007-08-06 15:05:00,39.82,39.85,39.79,39.8,34000.0,33.0621,33.087,33.0372,33.0455,34000.0
2007-08-06 15:10:00,39.81,39.84,39.74,39.74,37200.0,33.0538,33.0787,32.9956,32.9956,37200.0
2007-08-06 15:15:00,39.75,39.77,39.73,39.74,54400.0,33.0039,33.0205,32.9873,32.9956,54400.0
2007-08-06 15:20:00,39.74,39.79,39.73,39.76,28200.0,32.9956,33.0372,32.9873,33.0122,28200.0
2007-08-06 15:25:00,39.76,39.76,39.74,39.75,76100.0,33.0122,33.0122,32.9956,33.0039,76100.0
2007-08-06 15:30:00,39.75,39.76,39.72,39.74,47300.0,33.0039,33.0122,32.979,32.9956,47300.0
2007-08-06 15:35:00,39.73,39.76,39.72,39.74,67000.0,32.9873,33.0122,32.979,32.9956,67000.0
2007-08-06 15:40:00,39.74,39.75,39.74,39.75,41100.0,32.9956,33.0039,32.9956,33.0039,41100.0
2007-08-06 15:45:00,39.75,39.76,39.73,39.75,69000.0,33.0039,33.0122,32.9873,33.0039,69000.0
2007-08-06 15:50:00,39.74,39.77,39.72,39.74,35200.0,32.9956,33.0205,32.979,32.9956,35200.0
2007-08-06 15:55:00,39.73,39.75,39.73,39.75,44200.0,32.9873,33.0039,32.9873,33.0039,44200.0
2007-08-07 09:30:00,39.5,39.51,39.47,39.48,12900.0,32.7964,32.8047,32.7715,32.7798,12900.0
2007-08-07 09:35:00,39.52,39.55,39.41,39.5,15900.0,32.813,32.8379,32.7216,32.7964,15900.0
2007-08-07 09:40:00,39.45,39.59,39.45,39.52,10200.0,32.7549,32.8711,32.7549,32.813,10200.0
2007-08-07 09:45:00,39.52,39.58,39.49,39.51,13400.0,32.813,32.8628,32.7881,32.8047,13400.0
2007-08-07 09:50:00,39.52,39.65,39.52,39.62,11900.0,32.813,32.9209,32.813,32.896,11900.0
2007-08-07 09:55:00,39.62,39.68,39.58,39.58,13500.0,32.896,32.9458,32.8628,32.8628,13500.0
2007-08-07 10:00:00,39.57,39.79,39.57,39.67,35300.0,32.8545,33.0372,32.8545,32.9375,35300.0
2007-08-07 10:05:00,39.65,39.75,39.65,39.75,34300.0,32.9209,33.0039,32.9209,33.0039,34300.0
2007-08-07 10:10:00,39.75,39.77,39.69,39.69,43000.0,33.0039,33.0205,32.9541,32.9541,43000.0
2007-08-07 10:15:00,39.69,39.7,39.68,39.69,27700.0,32.9541,32.9624,32.9458,32.9541,27700.0
2007-08-07 10:20:00,39.69,39.71,39.57,39.57,13700.0,32.9541,32.9707,32.8545,32.8545,13700.0
2007-08-07 10:25:00,39.57,39.62,39.57,39.58,9100.0,32.8545,32.896,32.8545,32.8628,9100.0
2007-08-07 10:30:00,39.57,39.61,39.56,39.61,10300.0,32.8545,32.8877,32.8462,32.8877,10300.0
2007-08-07 10:35:00,39.61,39.68,39.61,39.65,10100.0,32.8877,32.9458,32.8877,32.9209,10100.0
2007-08-07 10:40:00,39.66,39.66,39.61,39.65,25500.0,32.9292,32.9292,32.8877,32.9209,25500.0
2007-08-07 10:45:00,39.63,39.69,39.62,39.68,17800.0,32.9043,32.9541,32.896,32.9458,17800.0
2007-08-07 10:50:00,39.68,39.69,39.64,39.68,4800.0,32.9458,32.9541,32.9126,32.9458,4800.0
2007-08-07 10:55:00,39.68,39.69,39.68,39.69,9200.0,32.9458,32.9541,32.9458,32.9541,9200.0
2007-08-07 11:00:00,39.69,39.69,39.64,39.65,12800.0,32.9541,32.9541,32.9126,32.9209,12800.0
2007-08-07 11:05:00,39.65,39.65,39.56,39.56,27700.0,32.9209,32.9209,32.8462,32.8462,27700.0
2007-08-07 11:10:00,39.55,39.59,39.55,39.58,11200.0,32.8379,32.8711,32.8379,32.8628,11200.0
2007-08-07 11:15:00,39.57,39.59,39.57,39.57,10100.0,32.8545,32.8711,32.8545,32.8545,10100.0
2007-08-07 11:20:00,39.57,39.58,39.54,39.55,18900.0,32.8545,32.8628,32.8296,32.8379,18900.0
2007-08-07 11:25:00,39.55,39.58,39.55,39.56,14900.0,32.8379,32.8628,32.8379,32.8462,14900.0
2007-08-07 11:30:00,39.56,39.57,39.53,39.54,20000.0,32.8462,32.8545,32.8213,32.8296,20000.0
2007-08-07 11:35:00,39.54,39.55,39.5,39.51,17200.0,32.8296,32.8379,32.7964,32.8047,17200.0
2007-08-07 11:40:00,39.51,39.54,39.49,39.53,57600.0,32.8047,32.8296,32.7881,32.8213,57600.0
2007-08-07 11:45:00,39.55,39.56,39.5,39.5,20000.0,32.8379,32.8462,32.7964,32.7964,20000.0
2007-08-07 11:50:00,39.5,39.52,39.48,39.49,43000.0,32.7964,32.813,32.7798,32.7881,43000.0
2007-08-07 11:55:00,39.49,39.5,39.48,39.49,11900.0,32.7881,32.7964,32.7798,32.7881,11900.0
2007-08-07 12:00:00,39.49,39.52,39.49,39.5,49900.0,32.7881,32.813,32.7881,32.7964,49900.0
2007-08-07 12:05:00,39.5,39.58,39.49,39.57,17600.0,32.7964,32.8628,32.7881,32.8545,17600.0
2007-08-07 12:10:00,39.57,39.59,39.52,39.53,15900.0,32.8545,32.8711,32.813,32.8213,15900.0
2007-08-07 12:15:00,39.53,39.55,39.52,39.55,11900.0,32.8213,32.8379,32.813,32.8379,11900.0
2007-08-07 12:20:00,39.54,39.55,39.52,39.53,12100.0,32.8296,32.8379,32.813,32.8213,12100.0
2007-08-07 12:25:00,39.53,39.53,39.52,39.53,6000.0,32.8213,32.8213,32.813,32.8213,6000.0
2007-08-07 12:30:00,39.53,39.53,39.49,39.5,16000.0,32.8213,32.8213,32.7881,32.7964,16000.0
2007-08-07 12:35:00,39.5,39.52,39.49,39.5,30400.0,32.7964,32.813,32.7881,32.7964,30400.0
2007-08-07 12:40:00,39.5,39.51,39.45,39.45,20300.0,32.7964,32.8047,32.7549,32.7549,20300.0
2007-08-07 12:45:00,39.45,39.46,39.44,39.46,5100.0,32.7549,32.7632,32.7466,32.7632,5100.0
2007-08-07 12:50:00,39.46,39.5,39.46,39.49,11000.0,32.7632,32.7964,32.7632,32.7881,11000.0
2007-08-07 12:55:00,39.49,39.49,39.46,39.48,16400.0,32.7881,32.7881,32.7632,32.7798,16400.0
2007-08-07 13:00:00,39.48,39.5,39.47,39.5,7200.0,32.7798,32.7964,32.7715,32.7964,7200.0
2007-08-07 13:05:00,39.5,39.51,39.49,39.5,33300.0,32.7964,32.8047,32.7881,32.7964,33300.0
2007-08-07 13:10:00,39.49,39.51,39.49,39.5,23800.0,32.7881,32.8047,32.7881,32.7964,23800.0
2007-08-07 13:15:00,39.5,39.51,39.49,39.5,18100.0,32.7964,32.8047,32.7881,32.7964,18100.0
2007-08-07 13:20:00,39.5,39.51,39.49,39.49,15500.0,32.7964,32.8047,32.7881,32.7881,15500.0
2007-08-07 13:25:00,39.49,39.5,39.48,39.5,11200.0,32.7881,32.7964,32.7798,32.7964,11200.0
2007-08-07 13:30:00,39.49,39.53,39.49,39.5,9500.0,32.7881,32.8213,32.7881,32.7964,9500.0
2007-08-07 13:35:00,39.5,39.55,39.5,39.52,10600.0,32.7964,32.8379,32.7964,32.813,10600.0
2007-08-07 13:40:00,39.53,39.55,39.51,39.53,12300.0,32.8213,32.8379,32.8047,32.8213,12300.0
2007-08-07 13:45:00,39.53,39.6,39.51,39.58,17200.0,32.8213,32.8794,32.8047,32.8628,17200.0
2007-08-07 13:50:00,39.61,39.62,39.56,39.57,9500.0,32.8877,32.896,32.8462,32.8545,9500.0
2007-08-07 13:55:00,39.57,39.62,39.55,39.56,16900.0,32.8545,32.896,32.8379,32.8462,16900.0
2007-08-07 14:00:00,39.58,39.58,39.48,39.51,76600.0,32.8628,32.8628,32.7798,32.8047,76600.0
2007-08-07 14:05:00,39.53,39.55,39.46,39.47,38500.0,32.8213,32.8379,32.7632,32.7715,38500.0
2007-08-07 14:10:00,39.47,39.52,39.19,39.3,37500.0,32.7715,32.813,32.539,32.6303,37500.0
2007-08-07 14:15:00,39.3,39.35,39.12,39.15,48200.0,32.6303,32.6718,32.4809,32.5058,48200.0
2007-08-07 14:20:00,39.17,39.42,39.17,39.25,43800.0,32.5224,32.7299,32.5224,32.5888,43800.0
2007-08-07 14:25:00,39.26,39.39,39.25,39.25,38800.0,32.5971,32.705,32.5888,32.5888,38800.0
2007-08-07 14:30:00,39.25,39.25,39.04,39.07,70600.0,32.5888,32.5888,32.4144,32.4393,70600.0
2007-08-07 14:35:00,39.05,39.06,38.88,39.0,62500.0,32.4227,32.431,32.2816,32.3812,62500.0
2007-08-07 14:40:00,38.98,39.12,38.95,39.06,28200.0,32.3646,32.4809,32.3397,32.431,28200.0
2007-08-07 14:45:00,39.05,39.13,38.99,39.12,27500.0,32.4227,32.4892,32.3729,32.4809,27500.0
2007-08-07 14:50:00,39.11,39.2,39.02,39.05,47900.0,32.4726,32.5473,32.3978,32.4227,47900.0
2007-08-07 14:55:00,39.05,39.17,39.03,39.17,56800.0,32.4227,32.5224,32.4061,32.5224,56800.0
2007-08-07 15:00:00,39.17,39.4,39.17,39.3,46000.0,32.5224,32.7133,32.5224,32.6303,46000.0
2007-08-07 15:05:00,39.3,39.41,39.26,39.26,46400.0,32.6303,32.7216,32.5971,32.5971,46400.0
2007-08-07 15:10:00,39.28,39.31,39.21,39.25,43200.0,32.6137,32.6386,32.5556,32.5888,43200.0
2007-08-07 15:15:00,39.25,39.32,39.24,39.25,42700.0,32.5888,32.6469,32.5805,32.5888,42700.0
2007-08-07 15:20:00,39.26,39.33,39.22,39.26,36100.0,32.5971,32.6552,32.5639,32.5971,36100.0
2007-08-07 15:25:00,39.25,39.27,39.22,39.25,25200.0,32.5888,32.6054,32.5639,32.5888,25200.0
2007-08-07 15:30:00,39.26,39.29,39.24,39.29,45900.0,32.5971,32.622,32.5805,32.622,45900.0
2007-08-07 15:35:00,39.29,39.34,39.29,39.32,48100.0,32.622,32.6635,32.622,32.6469,48100.0
2007-08-07 15:40:00,39.32,39.36,39.3,39.34,63400.0,32.6469,32.6801,32.6303,32.6635,63400.0
2007-08-07 15:45:00,39.34,39.34,39.28,39.3,72600.0,32.6635,32.6635,32.6137,32.6303,72600.0
2007-08-07 15:50:00,39.3,39.33,39.2,39.2,96800.0,32.6303,32.6552,32.5473,32.5473,96800.0
2007-08-07 15:55:00,39.2,39.25,39.17,39.18,58700.0,32.5473,32.5888,32.5224,32.5307,58700.0
2007-08-08 09:30:00,39.25,39.26,39.2,39.2,30400.0,32.5888,32.5971,32.5473,32.5473,30400.0
2007-08-08 09:35:00,39.2,39.34,39.2,39.31,12100.0,32.5473,32.6635,32.5473,32.6386,12100.0
2007-08-08 09:40:00,39.3,39.35,39.25,39.27,27600.0,32.6303,32.6718,32.5888,32.6054,27600.0
2007-08-08 09:45:00,39.27,39.28,39.24,39.26,14900.0,32.6054,32.6137,32.5805,32.5971,14900.0
2007-08-08 09:50:00,39.25,39.3,39.24,39.26,31700.0,32.5888,32.6303,32.5805,32.5971,31700.0
2007-08-08 09:55:00,39.26,39.27,39.24,39.25,21300.0,32.5971,32.6054,32.5805,32.5888,21300.0
2007-08-08 10:00:00,39.25,39.28,39.25,39.27,26400.0,32.5888,32.6137,32.5888,32.6054,26400.0
2007-08-08 10:05:00,39.27,39.29,39.25,39.25,12500.0,32.6054,32.622,32.5888,32.5888,12500.0
2007-08-08 10:10:00,39.26,39.27,39.23,39.26,28100.0,32.5971,32.6054,32.5722,32.5971,28100.0
2007-08-08 10:15:00,39.26,39.34,39.24,39.27,26400.0,32.5971,32.6635,32.5805,32.6054,26400.0
2007-08-08 10:20:00,39.27,39.32,39.26,39.3,25200.0,32.6054,32.6469,32.5971,32.6303,25200.0
2007-08-08 10:25:00,39.3,39.31,39.24,39.26,15800.0,32.6303,32.6386,32.5805,32.5971,15800.0
2007-08-08 10:30:00,39.27,39.29,39.2,39.23,31900.0,32.6054,32.622,32.5473,32.5722,31900.0
2007-08-08 10:35:00,39.24,39.25,39.21,39.24,9000.0,32.5805,32.5888,32.5556,32.5805,9000.0
2007-08-08 10:40:00,39.24,39.3,39.24,39.3,12100.0,32.5805,32.6303,32.5805,32.6303,12100.0
2007-08-08 10:45:00,39.3,39.37,39.29,39.33,33200.0,32.6303,32.6884,32.622,32.6552,33200.0
2007-08-08 10:50:00,39.33,39.4,39.33,39.38,38800.0,32.6552,32.7133,32.6552,32.6967,38800.0
2007-08-08 10:55:00,39.39,39.4,39.33,39.38,27400.0,32.705,32.7133,32.6552,32.6967,27400.0
2007-08-08 11:00:00,39.39,39.39,39.33,39.33,12300.0,32.705,32.705,32.6552,32.6552,12300.0
2007-08-08 11:05:00,39.34,39.35,39.28,39.29,24800.0,32.6635,32.6718,32.6137,32.622,24800.0
2007-08-08 11:10:00,39.29,39.32,39.26,39.27,19800.0,32.622,32.6469,32.5971,32.6054,19800.0
2007-08-08 11:15:00,39.28,39.29,39.24,39.24,25600.0,32.6137,32.622,32.5805,32.5805,25600.0
2007-08-08 11:20:00,39.24,39.26,39.22,39.24,31900.0,32.5805,32.5971,32.5639,32.5805,31900.0
2007-08-08 11:25:00,39.24,39.25,39.2,39.21,10400.0,32.5805,32.5888,32.5473,32.5556,10400.0
2007-08-08 11:30:00,39.21,39.21,39.2,39.2,28900.0,32.5556,32.5556,32.5473,32.5473,28900.0
2007-08-08 11:35:00,39.21,39.21,39.15,39.16,35600.0,32.5556,32.5556,32.5058,32.5141,35600.0
2007-08-08 11:40:00,39.16,39.17,39.15,39.16,17400.0,32.5141,32.5224,32.5058,32.5141,17400.0
2007-08-08 11:45:00,39.15,39.2,39.13,39.18,28500.0,32.5058,32.5473,32.4892,32.5307,28500.0
2007-08-08 11:50:00,39.18,39.18,39.14,39.14,8200.0,32.5307,32.5307,32.4975,32.4975,8200.0
2007-08-08 11:55:00,39.14,39.18,39.14,39.16,19200.0,32.4975,32.5307,32.4975,32.5141,19200.0
2007-08-08 12:00:00,39.16,39.17,39.13,39.14,38000.0,32.5141,32.5224,32.4892,32.4975,38000.0
2007-08-08 12:05:00,39.15,39.16,39.1,39.12,16700.0,32.5058,32.5141,32.4643,32.4809,16700.0
2007-08-08 12:10:00,39.12,39.14,39.09,39.1,37000.0,32.4809,32.4975,32.456,32.4643,37000.0
2007-08-08 12:15:00,39.11,39.12,39.05,39.07,46200.0,32.4726,32.4809,32.4227,32.4393,46200.0
2007-08-08 12:20:00,39.07,39.12,39.04,39.07,23700.0,32.4393,32.4809,32.4144,32.4393,23700.0
2007-08-08 12:25:00,39.06,39.07,39.01,39.01,13300.0,32.431,32.4393,32.3895,32.3895,13300.0
2007-08-08 12:30:00,39.03,39.04,38.97,38.99,21100.0,32.4061,32.4144,32.3563,32.3729,21100.0
2007-08-08 12:35:00,38.99,39.01,38.93,39.01,61300.0,32.3729,32.3895,32.3231,32.3895,61300.0
2007-08-08 12:40:00,39.0,39.01,38.98,39.0,47900.0,32.3812,32.3895,32.3646,32.3812,47900.0
2007-08-08 12:45:00,39.0,39.02,38.95,39.0,73200.0,32.3812,32.3978,32.3397,32.3812,73200.0
2007-08-08 12:50:00,39.0,39.01,38.99,39.0,22700.0,32.3812,32.3895,32.3729,32.3812,22700.0
2007-08-08 12:55:00,39.0,39.0,38.95,38.95,16600.0,32.3812,32.3812,32.3397,32.3397,16600.0
2007-08-08 13:00:00,38.95,38.98,38.95,38.98,18400.0,32.3397,32.3646,32.3397,32.3646,18400.0
2007-08-08 13:05:00,38.98,38.99,38.95,38.98,18500.0,32.3646,32.3729,32.3397,32.3646,18500.0
2007-08-08 13:10:00,38.99,39.0,38.96,38.98,25800.0,32.3729,32.3812,32.348,32.3646,25800.0
2007-08-08 13:15:00,38.98,39.01,38.97,39.0,34200.0,32.3646,32.3895,32.3563,32.3812,34200.0
2007-08-08 13:20:00,39.0,39.02,39.0,39.02,19100.0,32.3812,32.3978,32.3812,32.3978,19100.0
2007-08-08 13:25:00,39.01,39.02,38.91,38.91,27400.0,32.3895,32.3978,32.3065,32.3065,27400.0
2007-08-08 13:30:00,38.92,38.98,38.9,38.97,23500.0,32.3148,32.3646,32.2982,32.3563,23500.0
2007-08-08 13:35:00,38.97,39.03,38.97,39.01,32700.0,32.3563,32.4061,32.3563,32.3895,32700.0
2007-08-08 13:40:00,39.01,39.04,39.0,39.02,33700.0,32.3895,32.4144,32.3812,32.3978,33700.0
2007-08-08 13:45:00,39.01,39.1,39.0,39.1,31300.0,32.3895,32.4643,32.3812,32.4643,31300.0
2007-08-08 13:50:00,39.09,39.17,39.08,39.16,65000.0,32.456,32.5224,32.4476,32.5141,65000.0
2007-08-08 13:55:00,39.15,39.32,39.09,39.28,70900.0,32.5058,32.6469,32.456,32.6137,70900.0
2007-08-08 14:00:00,39.3,39.3,39.23,39.28,30200.0,32.6303,32.6303,32.5722,32.6137,30200.0
2007-08-08 14:05:00,39.27,39.28,39.2,39.2,22300.0,32.6054,32.6137,32.5473,32.5473,22300.0
2007-08-08 14:10:00,39.19,39.21,39.12,39.19,20200.0,32.539,32.5556,32.4809,32.539,20200.0
2007-08-08 14:15:00,39.19,39.2,39.15,39.16,23800.0,32.539,32.5473,32.5058,32.5141,23800.0
2007-08-08 14:20:00,39.17,39.19,39.16,39.18,16400.0,32.5224,32.539,32.5141,32.5307,16400.0
2007-08-08 14:25:00,39.18,39.2,39.13,39.14,29300.0,32.5307,32.5473,32.4892,32.4975,29300.0
2007-08-08 14:30:00,39.13,39.18,39.13,39.17,17300.0,32.4892,32.5307,32.4892,32.5224,17300.0
2007-08-08 14:35:00,39.17,39.18,39.15,39.16,36100.0,32.5224,32.5307,32.5058,32.5141,36100.0
2007-08-08 14:40:00,39.15,39.17,39.13,39.14,43600.0,32.5058,32.5224,32.4892,32.4975,43600.0
2007-08-08 14:45:00,39.13,39.16,39.13,39.15,23700.0,32.4892,32.5141,32.4892,32.5058,23700.0
2007-08-08 14:50:00,39.15,39.16,39.12,39.15,35300.0,32.5058,32.5141,32.4809,32.5058,35300.0
2007-08-08 14:55:00,39.15,39.15,39.13,39.14,15000.0,32.5058,32.5058,32.4892,32.4975,15000.0
2007-08-08 15:00:00,39.15,39.16,39.13,39.13,40500.0,32.5058,32.5141,32.4892,32.4892,40500.0
2007-08-08 15:05:00,39.15,39.19,39.13,39.14,71500.0,32.5058,32.539,32.4892,32.4975,71500.0
2007-08-08 15:10:00,39.13,39.24,39.13,39.19,31400.0,32.4892,32.5805,32.4892,32.539,31400.0
2007-08-08 15:15:00,39.2,39.23,39.13,39.18,26400.0,32.5473,32.5722,32.4892,32.5307,26400.0
2007-08-08 15:20:00,39.18,39.22,39.11,39.12,38200.0,32.5307,32.5639,32.4726,32.4809,38200.0
2007-08-08 15:25:00,39.12,39.15,39.11,39.14,57200.0,32.4809,32.5058,32.4726,32.4975,57200.0
2007-08-08 15:30:00,39.14,39.15,39.07,39.09,89700.0,32.4975,32.5058,32.4393,32.456,89700.0
2007-08-08 15:35:00,39.1,39.13,39.07,39.09,57100.0,32.4643,32.4892,32.4393,32.456,57100.0
2007-08-08 15:40:00,39.04,39.1,38.98,39.01,52100.0,32.4144,32.4643,32.3646,32.3895,52100.0
2007-08-08 15:45:00,39.02,39.05,38.93,38.97,52200.0,32.3978,32.4227,32.3231,32.3563,52200.0
2007-08-08 15:50:00,38.97,39.95,38.93,39.18,56600.0,32.3563,33.17,32.3231,32.5307,56600.0
2007-08-08 15:55:00,39.18,39.27,39.14,39.27,47700.0,32.5307,32.6054,32.4975,32.6054,47700.0
2007-08-09 09:30:00,38.75,38.79,38.6,38.63,18100.0,32.1737,32.2069,32.0491,32.074,18100.0
2007-08-09 09:35:00,38.62,38.86,38.62,38.79,21200.0,32.0657,32.265,32.0657,32.2069,21200.0
2007-08-09 09:40:00,38.79,38.87,38.76,38.78,28900.0,32.2069,32.2733,32.182,32.1986,28900.0
2007-08-09 09:45:00,38.75,38.84,38.69,38.84,25800.0,32.1737,32.2484,32.1238,32.2484,25800.0
2007-08-09 09:50:00,38.87,38.89,38.79,38.83,18200.0,32.2733,32.2899,32.2069,32.2401,18200.0
2007-08-09 09:55:00,38.83,38.85,38.78,38.82,14000.0,32.2401,32.2567,32.1986,32.2318,14000.0
2007-08-09 10:00:00,38.83,38.84,38.72,38.72,19100.0,32.2401,32.2484,32.1487,32.1487,19100.0
2007-08-09 10:05:00,38.72,38.74,38.64,38.72,12500.0,32.1487,32.1654,32.0823,32.1487,12500.0
2007-08-09 10:10:00,38.72,38.73,38.7,38.7,11700.0,32.1487,32.157,32.1321,32.1321,11700.0
2007-08-09 10:15:00,38.71,38.75,38.71,38.74,19800.0,32.1404,32.1737,32.1404,32.1654,19800.0
2007-08-09 10:20:00,38.73,38.74,38.7,38.7,16000.0,32.157,32.1654,32.1321,32.1321,16000.0
2007-08-09 10:25:00,38.7,38.71,38.64,38.69,48800.0,32.1321,32.1404,32.0823,32.1238,48800.0
2007-08-09 10:30:00,38.69,38.73,38.66,38.7,42800.0,32.1238,32.157,32.0989,32.1321,42800.0
2007-08-09 10:35:00,38.71,38.75,38.59,38.62,41700.0,32.1404,32.1737,32.0408,32.0657,41700.0
2007-08-09 10:40:00,38.61,38.64,38.6,38.61,16800.0,32.0574,32.0823,32.0491,32.0574,16800.0
2007-08-09 10:45:00,38.6,38.63,38.54,38.58,48500.0,32.0491,32.074,31.9993,32.0325,48500.0
2007-08-09 10:50:00,38.59,38.6,38.57,38.58,19900.0,32.0408,32.0491,32.0242,32.0325,19900.0
2007-08-09 10:55:00,38.58,38.61,38.51,38.54,31700.0,32.0325,32.0574,31.9744,31.9993,31700.0
2007-08-09 11:00:00,38.54,38.58,38.5,38.56,29300.0,31.9993,32.0325,31.9661,32.0159,29300.0
2007-08-09 11:05:00,38.55,38.59,38.55,38.58,28400.0,32.0076,32.0408,32.0076,32.0325,28400.0
2007-08-09 11:10:00,38.58,38.62,38.55,38.55,16400.0,32.0325,32.0657,32.0076,32.0076,16400.0
2007-08-09 11:15:00,38.55,38.56,38.5,38.51,32200.0,32.0076,32.0159,31.9661,31.9744,32200.0
2007-08-09 11:20:00,38.5,38.56,38.5,38.5,14900.0,31.9661,32.0159,31.9661,31.9661,14900.0
2007-08-09 11:25:00,38.5,38.56,38.5,38.55,25000.0,31.9661,32.0159,31.9661,32.0076,25000.0
2007-08-09 11:30:00,38.55,38.6,38.5,38.6,20300.0,32.0076,32.0491,31.9661,32.0491,20300.0
2007-08-09 11:35:00,38.6,38.64,38.52,38.54,24700.0,32.0491,32.0823,31.9827,31.9993,24700.0
2007-08-09 11:40:00,38.53,38.54,38.51,38.51,11300.0,31.991,31.9993,31.9744,31.9744,11300.0
2007-08-09 11:45:00,38.5,38.53,38.5,38.5,18600.0,31.9661,31.991,31.9661,31.9661,18600.0
2007-08-09 11:50:00,38.51,38.53,38.5,38.5,21400.0,31.9744,31.991,31.9661,31.9661,21400.0
2007-08-09 11:55:00,38.51,38.52,38.49,38.5,11300.0,31.9744,31.9827,31.9578,31.9661,11300.0
2007-08-09 12:00:00,38.5,38.51,38.46,38.5,16800.0,31.9661,31.9744,31.9329,31.9661,16800.0
2007-08-09 12:05:00,38.5,38.51,38.45,38.49,21500.0,31.9661,31.9744,31.9246,31.9578,21500.0
2007-08-09 12:10:00,38.48,38.54,38.44,38.53,14700.0,31.9495,31.9993,31.9163,31.991,14700.0
2007-08-09 12:15:00,38.54,38.56,38.5,38.54,33800.0,31.9993,32.0159,31.9661,31.9993,33800.0
2007-08-09 12:20:00,38.54,38.56,38.5,38.53,13600.0,31.9993,32.0159,31.9661,31.991,13600.0
2007-08-09 12:25:00,38.54,38.56,38.52,38.55,7700.0,31.9993,32.0159,31.9827,32.0076,7700.0
2007-08-09 12:30:00,38.54,38.54,38.5,38.53,7300.0,31.9993,31.9993,31.9661,31.991,7300.0
2007-08-09 12:35:00,38.51,38.52,38.5,38.5,11100.0,31.9744,31.9827,31.9661,31.9661,11100.0
2007-08-09 12:40:00,38.5,38.51,38.5,38.51,24300.0,31.9661,31.9744,31.9661,31.9744,24300.0
2007-08-09 12:45:00,38.51,38.51,38.48,38.48,7600.0,31.9744,31.9744,31.9495,31.9495,7600.0
2007-08-09 12:50:00,38.47,38.51,38.47,38.49,22100.0,31.9412,31.9744,31.9412,31.9578,22100.0
2007-08-09 12:55:00,38.49,38.57,38.49,38.56,7800.0,31.9578,32.0242,31.9578,32.0159,7800.0
2007-08-09 13:00:00,38.56,38.57,38.49,38.49,16800.0,32.0159,32.0242,31.9578,31.9578,16800.0
2007-08-09 13:05:00,38.5,38.55,38.49,38.55,13200.0,31.9661,32.0076,31.9578,32.0076,13200.0
2007-08-09 13:10:00,38.55,38.55,38.45,38.47,13300.0,32.0076,32.0076,31.9246,31.9412,13300.0
2007-08-09 13:15:00,38.47,38.58,38.45,38.51,24400.0,31.9412,32.0325,31.9246,31.9744,24400.0
2007-08-09 13:20:00,38.51,38.56,38.5,38.54,8400.0,31.9744,32.0159,31.9661,31.9993,8400.0
2007-08-09 13:25:00,38.53,38.53,38.5,38.52,4200.0,31.991,31.991,31.9661,31.9827,4200.0
2007-08-09 13:30:00,38.53,38.62,38.52,38.6,9400.0,31.991,32.0657,31.9827,32.0491,9400.0
2007-08-09 13:35:00,38.58,38.58,38.52,38.56,6000.0,32.0325,32.0325,31.9827,32.0159,6000.0
2007-08-09 13:40:00,38.55,38.55,38.51,38.53,46400.0,32.0076,32.0076,31.9744,31.991,46400.0
2007-08-09 13:45:00,38.54,38.67,38.54,38.57,28500.0,31.9993,32.1072,31.9993,32.0242,28500.0
2007-08-09 13:50:00,38.58,38.58,38.52,38.52,10700.0,32.0325,32.0325,31.9827,31.9827,10700.0
2007-08-09 13:55:00,38.52,38.54,38.5,38.54,11400.0,31.9827,31.9993,31.9661,31.9993,11400.0
2007-08-09 14:00:00,38.53,38.53,38.5,38.51,17800.0,31.991,31.991,31.9661,31.9744,17800.0
2007-08-09 14:05:00,38.51,38.52,38.5,38.5,14900.0,31.9744,31.9827,31.9661,31.9661,14900.0
2007-08-09 14:10:00,38.5,38.53,38.49,38.52,11900.0,31.9661,31.991,31.9578,31.9827,11900.0
2007-08-09 14:15:00,38.52,38.59,38.5,38.59,14800.0,31.9827,32.0408,31.9661,32.0408,14800.0
2007-08-09 14:20:00,38.62,38.63,38.56,38.57,17000.0,32.0657,32.074,32.0159,32.0242,17000.0
2007-08-09 14:25:00,38.58,38.58,38.49,38.51,27400.0,32.0325,32.0325,31.9578,31.9744,27400.0
2007-08-09 14:30:00,38.5,38.53,38.49,38.51,30600.0,31.9661,31.991,31.9578,31.9744,30600.0
2007-08-09 14:35:00,38.52,38.55,38.49,38.51,31600.0,31.9827,32.0076,31.9578,31.9744,31600.0
2007-08-09 14:40:00,38.52,38.65,38.49,38.62,12100.0,31.9827,32.0906,31.9578,32.0657,12100.0
2007-08-09 14:45:00,38.6,38.6,38.45,38.5,14200.0,32.0491,32.0491,31.9246,31.9661,14200.0
2007-08-09 14:50:00,38.51,38.55,38.48,38.5,25800.0,31.9744,32.0076,31.9495,31.9661,25800.0
2007-08-09 14:55:00,38.5,38.54,38.5,38.5,38300.0,31.9661,31.9993,31.9661,31.9661,38300.0
2007-08-09 15:00:00,38.5,38.53,38.38,38.4,44000.0,31.9661,31.991,31.8664,31.8831,44000.0
2007-08-09 15:05:00,38.4,38.45,38.36,38.44,70200.0,31.8831,31.9246,31.8498,31.9163,70200.0
2007-08-09 15:10:00,38.42,38.56,38.4,38.43,45500.0,31.8997,32.0159,31.8831,31.908,45500.0
2007-08-09 15:15:00,38.43,38.48,38.2,38.3,99100.0,31.908,31.9495,31.717,31.8,99100.0
2007-08-09 15:20:00,38.29,38.42,38.14,38.26,81900.0,31.7917,31.8997,31.6672,31.7668,81900.0
2007-08-09 15:25:00,38.26,38.4,38.25,38.34,32700.0,31.7668,31.8831,31.7585,31.8332,32700.0
2007-08-09 15:30:00,38.34,38.42,38.34,38.36,29300.0,31.8332,31.8997,31.8332,31.8498,29300.0
2007-08-09 15:35:00,38.36,38.38,38.28,38.36,37800.0,31.8498,31.8664,31.7834,31.8498,37800.0
2007-08-09 15:40:00,38.37,38.49,38.31,38.41,41400.0,31.8581,31.9578,31.8083,31.8914,41400.0
2007-08-09 15:45:00,38.39,38.41,38.37,38.4,59600.0,31.8747,31.8914,31.8581,31.8831,59600.0
2007-08-09 15:50:00,38.4,38.41,38.27,38.32,55900.0,31.8831,31.8914,31.7751,31.8166,55900.0
2007-08-09 15:55:00,38.33,38.44,38.33,38.34,39900.0,31.8249,31.9163,31.8249,31.8332,39900.0
2007-08-10 09:30:00,38.05,38.15,37.68,37.83,36400.0,31.5925,31.6755,31.2852,31.4098,36400.0
2007-08-10 09:35:00,37.85,38.02,37.85,38.0,14700.0,31.4264,31.5675,31.4264,31.5509,14700.0
2007-08-10 09:40:00,38.0,38.02,37.9,37.98,36100.0,31.5509,31.5675,31.4679,31.5343,36100.0
2007-08-10 09:45:00,37.97,38.0,37.85,37.85,74600.0,31.526,31.5509,31.4264,31.4264,74600.0
2007-08-10 09:50:00,37.91,38.04,37.77,37.99,48300.0,31.4762,31.5841,31.36,31.5426,48300.0
2007-08-10 09:55:00,37.99,38.05,37.94,37.95,33300.0,31.5426,31.5925,31.5011,31.5094,33300.0
2007-08-10 10:00:00,37.94,37.94,37.79,37.8,46500.0,31.5011,31.5011,31.3766,31.3849,46500.0
2007-08-10 10:05:00,37.77,37.92,37.71,37.92,20900.0,31.36,31.4845,31.3102,31.4845,20900.0
2007-08-10 10:10:00,37.92,37.92,37.75,37.76,79900.0,31.4845,31.4845,31.3434,31.3517,79900.0
2007-08-10 10:15:00,37.75,37.75,37.51,37.58,59100.0,31.3434,31.3434,31.1441,31.2022,59100.0
2007-08-10 10:20:00,37.59,37.59,37.5,37.51,37200.0,31.2105,31.2105,31.1358,31.1441,37200.0
2007-08-10 10:25:00,37.51,37.53,37.44,37.44,38800.0,31.1441,31.1607,31.086,31.086,38800.0
2007-08-10 10:30:00,37.42,37.46,37.32,37.34,68400.0,31.0694,31.1026,30.9863,31.0029,68400.0
2007-08-10 10:35:00,37.32,37.38,37.08,37.11,40000.0,30.9863,31.0362,30.7871,30.812,40000.0
2007-08-10 10:40:00,37.12,37.17,37.0,37.07,45000.0,30.8203,30.8618,30.7206,30.7788,45000.0
2007-08-10 10:45:00,37.08,37.2,37.08,37.15,37700.0,30.7871,30.8867,30.7871,30.8452,37700.0
2007-08-10 10:50:00,37.16,37.36,37.15,37.34,23500.0,30.8535,31.0196,30.8452,31.0029,23500.0
2007-08-10 10:55:00,37.35,37.52,37.3,37.42,27200.0,31.0113,31.1524,30.9697,31.0694,27200.0
2007-08-10 11:00:00,37.43,37.61,37.42,37.6,23600.0,31.0777,31.2271,31.0694,31.2188,23600.0
2007-08-10 11:05:00,37.61,37.75,37.58,37.59,55300.0,31.2271,31.3434,31.2022,31.2105,55300.0
2007-08-10 11:10:00,37.6,37.62,37.53,37.57,28100.0,31.2188,31.2354,31.1607,31.1939,28100.0
2007-08-10 11:15:00,37.59,37.63,37.44,37.44,20100.0,31.2105,31.2437,31.086,31.086,20100.0
2007-08-10 11:20:00,37.47,37.52,37.43,37.5,15700.0,31.1109,31.1524,31.0777,31.1358,15700.0
2007-08-10 11:25:00,37.49,37.51,37.43,37.5,17200.0,31.1275,31.1441,31.0777,31.1358,17200.0
2007-08-10 11:30:00,37.5,37.56,37.5,37.52,59800.0,31.1358,31.1856,31.1358,31.1524,59800.0
2007-08-10 11:35:00,37.53,37.53,37.5,37.5,25900.0,31.1607,31.1607,31.1358,31.1358,25900.0
2007-08-10 11:40:00,37.51,37.56,37.5,37.52,19300.0,31.1441,31.1856,31.1358,31.1524,19300.0
2007-08-10 11:45:00,37.52,37.57,37.5,37.51,19000.0,31.1524,31.1939,31.1358,31.1441,19000.0
2007-08-10 11:50:00,37.5,37.52,37.5,37.51,32400.0,31.1358,31.1524,31.1358,31.1441,32400.0
2007-08-10 11:55:00,37.5,37.6,37.5,37.55,61000.0,31.1358,31.2188,31.1358,31.1773,61000.0
2007-08-10 12:00:00,37.58,37.62,37.47,37.55,52900.0,31.2022,31.2354,31.1109,31.1773,52900.0
2007-08-10 12:05:00,37.54,37.6,37.49,37.54,47900.0,31.169,31.2188,31.1275,31.169,47900.0
2007-08-10 12:10:00,37.53,37.53,37.44,37.44,14900.0,31.1607,31.1607,31.086,31.086,14900.0
2007-08-10 12:15:00,37.45,37.56,37.42,37.52,30800.0,31.0943,31.1856,31.0694,31.1524,30800.0
2007-08-10 12:20:00,37.52,37.64,37.49,37.6,54700.0,31.1524,31.252,31.1275,31.2188,54700.0
2007-08-10 12:25:00,37.6,37.64,37.5,37.5,38200.0,31.2188,31.252,31.1358,31.1358,38200.0
2007-08-10 12:30:00,37.5,37.54,37.48,37.48,42800.0,31.1358,31.169,31.1192,31.1192,42800.0
2007-08-10 12:35:00,37.46,37.52,37.44,37.52,12400.0,31.1026,31.1524,31.086,31.1524,12400.0
2007-08-10 12:40:00,37.5,37.5,37.45,37.46,38800.0,31.1358,31.1358,31.0943,31.1026,38800.0
2007-08-10 12:45:00,37.46,37.47,37.45,37.46,17500.0,31.1026,31.1109,31.0943,31.1026,17500.0
2007-08-10 12:50:00,37.47,37.52,37.45,37.49,31400.0,31.1109,31.1524,31.0943,31.1275,31400.0
2007-08-10 12:55:00,37.49,37.5,37.43,37.46,22900.0,31.1275,31.1358,31.0777,31.1026,22900.0
2007-08-10 13:00:00,37.46,37.49,37.45,37.46,17800.0,31.1026,31.1275,31.0943,31.1026,17800.0
2007-08-10 13:05:00,37.46,37.5,37.38,37.4,54000.0,31.1026,31.1358,31.0362,31.0528,54000.0
2007-08-10 13:10:00,37.41,37.46,37.35,37.4,41000.0,31.0611,31.1026,31.0113,31.0528,41000.0
2007-08-10 13:15:00,37.41,37.48,37.4,37.46,17300.0,31.0611,31.1192,31.0528,31.1026,17300.0
2007-08-10 13:20:00,37.46,37.58,37.46,37.53,15800.0,31.1026,31.2022,31.1026,31.1607,15800.0
2007-08-10 13:25:00,37.53,37.57,37.48,37.48,23600.0,31.1607,31.1939,31.1192,31.1192,23600.0
2007-08-10 13:30:00,37.49,37.51,37.44,37.47,18600.0,31.1275,31.1441,31.086,31.1109,18600.0
2007-08-10 13:35:00,37.47,37.52,37.47,37.5,21500.0,31.1109,31.1524,31.1109,31.1358,21500.0
2007-08-10 13:40:00,37.5,37.51,37.48,37.5,17200.0,31.1358,31.1441,31.1192,31.1358,17200.0
2007-08-10 13:45:00,37.5,37.51,37.27,37.35,56900.0,31.1358,31.1441,30.9448,31.0113,56900.0
2007-08-10 13:50:00,37.34,37.44,37.31,37.32,48700.0,31.0029,31.086,30.978,30.9863,48700.0
2007-08-10 13:55:00,37.32,37.43,37.32,37.43,43400.0,30.9863,31.0777,30.9863,31.0777,43400.0
2007-08-10 14:00:00,37.43,37.52,37.4,37.47,23600.0,31.0777,31.1524,31.0528,31.1109,23600.0
2007-08-10 14:05:00,37.46,37.56,37.46,37.55,20700.0,31.1026,31.1856,31.1026,31.1773,20700.0
2007-08-10 14:10:00,37.55,37.56,37.47,37.49,54700.0,31.1773,31.1856,31.1109,31.1275,54700.0
2007-08-10 14:15:00,37.48,37.51,37.44,37.45,30400.0,31.1192,31.1441,31.086,31.0943,30400.0
2007-08-10 14:20:00,37.45,37.5,37.44,37.47,46100.0,31.0943,31.1358,31.086,31.1109,46100.0
2007-08-10 14:25:00,37.47,37.52,37.4,37.4,83300.0,31.1109,31.1524,31.0528,31.0528,83300.0
2007-08-10 14:30:00,37.4,37.42,37.34,37.37,24300.0,31.0528,31.0694,31.0029,31.0279,24300.0
2007-08-10 14:35:00,37.38,37.43,37.32,37.32,22200.0,31.0362,31.0777,30.9863,30.9863,22200.0
2007-08-10 14:40:00,37.31,37.4,37.31,37.34,22900.0,30.978,31.0528,30.978,31.0029,22900.0
2007-08-10 14:45:00,37.34,37.37,37.3,37.32,30000.0,31.0029,31.0279,30.9697,30.9863,30000.0
2007-08-10 14:50:00,37.33,37.36,37.32,37.35,35300.0,30.9946,31.0196,30.9863,31.0113,35300.0
2007-08-10 14:55:00,37.36,37.46,37.35,37.41,21300.0,31.0196,31.1026,31.0113,31.0611,21300.0
2007-08-10 15:00:00,37.42,37.43,37.35,37.38,20200.0,31.0694,31.0777,31.0113,31.0362,20200.0
2007-08-10 15:05:00,37.39,37.55,37.39,37.53,23900.0,31.0445,31.1773,31.0445,31.1607,23900.0
2007-08-10 15:10:00,37.53,37.54,37.46,37.52,16800.0,31.1607,31.169,31.1026,31.1524,16800.0
2007-08-10 15:15:00,37.53,37.6,37.4,37.41,25300.0,31.1607,31.2188,31.0528,31.0611,25300.0
2007-08-10 15:20:00,37.4,37.57,37.4,37.54,22800.0,31.0528,31.1939,31.0528,31.169,22800.0
2007-08-10 15:25:00,37.52,37.56,37.49,37.5,48300.0,31.1524,31.1856,31.1275,31.1358,48300.0
2007-08-10 15:30:00,37.5,37.58,37.46,37.57,35100.0,31.1358,31.2022,31.1026,31.1939,35100.0
2007-08-10 15:35:00,37.57,37.67,37.5,37.56,131600.0,31.1939,31.2769,31.1358,31.1856,131600.0
2007-08-10 15:40:00,37.57,37.59,37.55,37.57,35400.0,31.1939,31.2105,31.1773,31.1939,35400.0
2007-08-10 15:45:00,37.56,37.67,37.56,37.65,57400.0,31.1856,31.2769,31.1856,31.2603,57400.0
2007-08-10 15:50:00,37.66,37.76,37.65,37.73,41400.0,31.2686,31.3517,31.2603,31.3268,41400.0
2007-08-10 15:55:00,37.73,37.8,37.62,37.66,43000.0,31.3268,31.3849,31.2354,31.2686,43000.0
2007-08-13 09:30:00,37.75,38.05,37.51,37.86,26100.0,31.3434,31.5925,31.1441,31.4347,26100.0
2007-08-13 09:35:00,37.91,38.07,37.82,37.82,15500.0,31.4762,31.6091,31.4015,31.4015,15500.0
2007-08-13 09:40:00,37.83,38.05,37.82,37.82,49900.0,31.4098,31.5925,31.4015,31.4015,49900.0
2007-08-13 09:45:00,37.82,37.91,37.81,37.9,56600.0,31.4015,31.4762,31.3932,31.4679,56600.0
2007-08-13 09:50:00,37.9,37.94,37.85,37.85,19300.0,31.4679,31.5011,31.4264,31.4264,19300.0
2007-08-13 09:55:00,37.86,37.89,37.81,37.84,30600.0,31.4347,31.4596,31.3932,31.4181,30600.0
2007-08-13 10:00:00,37.86,37.98,37.86,37.88,41600.0,31.4347,31.5343,31.4347,31.4513,41600.0
2007-08-13 10:05:00,37.89,37.9,37.64,37.79,86000.0,31.4596,31.4679,31.252,31.3766,86000.0
2007-08-13 10:10:00,37.8,37.88,37.75,37.85,128000.0,31.3849,31.4513,31.3434,31.4264,128000.0
2007-08-13 10:15:00,37.85,38.08,37.85,38.08,24200.0,31.4264,31.6174,31.4264,31.6174,24200.0
2007-08-13 10:20:00,38.08,38.2,38.07,38.17,23100.0,31.6174,31.717,31.6091,31.6921,23100.0
2007-08-13 10:25:00,38.16,38.23,38.16,38.22,18200.0,31.6838,31.7419,31.6838,31.7336,18200.0
2007-08-13 10:30:00,38.22,38.28,38.2,38.27,23200.0,31.7336,31.7834,31.717,31.7751,23200.0
2007-08-13 10:35:00,38.28,38.3,38.24,38.3,31600.0,31.7834,31.8,31.7502,31.8,31600.0
2007-08-13 10:40:00,38.29,38.36,38.27,38.35,21200.0,31.7917,31.8498,31.7751,31.8415,21200.0
2007-08-13 10:45:00,38.36,38.37,38.33,38.37,12800.0,31.8498,31.8581,31.8249,31.8581,12800.0
2007-08-13 10:50:00,38.38,38.46,38.37,38.45,26800.0,31.8664,31.9329,31.8581,31.9246,26800.0
2007-08-13 10:55:00,38.45,38.5,38.43,38.49,17600.0,31.9246,31.9661,31.908,31.9578,17600.0
2007-08-13 11:00:00,38.49,38.5,38.47,38.49,22800.0,31.9578,31.9661,31.9412,31.9578,22800.0
2007-08-13 11:05:00,38.48,38.49,38.43,38.47,22500.0,31.9495,31.9578,31.908,31.9412,22500.0
2007-08-13 11:10:00,38.45,38.5,38.45,38.48,13900.0,31.9246,31.9661,31.9246,31.9495,13900.0
2007-08-13 11:15:00,38.49,38.49,38.42,38.44,13100.0,31.9578,31.9578,31.8997,31.9163,13100.0
2007-08-13 11:20:00,38.44,38.48,38.42,38.47,16700.0,31.9163,31.9495,31.8997,31.9412,16700.0
2007-08-13 11:25:00,38.47,38.49,38.46,38.49,13500.0,31.9412,31.9578,31.9329,31.9578,13500.0
2007-08-13 11:30:00,38.47,38.48,38.45,38.47,6500.0,31.9412,31.9495,31.9246,31.9412,6500.0
2007-08-13 11:35:00,38.47,38.49,38.43,38.44,9800.0,31.9412,31.9578,31.908,31.9163,9800.0
2007-08-13 11:40:00,38.42,38.42,38.29,38.31,20400.0,31.8997,31.8997,31.7917,31.8083,20400.0
2007-08-13 11:45:00,38.33,38.38,38.25,38.25,9700.0,31.8249,31.8664,31.7585,31.7585,9700.0
2007-08-13 11:50:00,38.26,38.3,38.21,38.25,8200.0,31.7668,31.8,31.7253,31.7585,8200.0
2007-08-13 11:55:00,38.25,38.35,38.25,38.35,8000.0,31.7585,31.8415,31.7585,31.8415,8000.0
2007-08-13 12:00:00,38.34,38.39,38.32,38.39,8500.0,31.8332,31.8747,31.8166,31.8747,8500.0
2007-08-13 12:05:00,38.39,38.39,38.34,38.39,7400.0,31.8747,31.8747,31.8332,31.8747,7400.0
2007-08-13 12:10:00,38.39,38.39,38.35,38.39,5600.0,31.8747,31.8747,31.8415,31.8747,5600.0
2007-08-13 12:15:00,38.39,38.4,38.33,38.36,8900.0,31.8747,31.8831,31.8249,31.8498,8900.0
2007-08-13 12:20:00,38.36,38.37,38.32,38.32,9400.0,31.8498,31.8581,31.8166,31.8166,9400.0
2007-08-13 12:25:00,38.3,38.33,38.29,38.29,5900.0,31.8,31.8249,31.7917,31.7917,5900.0
2007-08-13 12:30:00,38.27,38.29,38.21,38.24,11200.0,31.7751,31.7917,31.7253,31.7502,11200.0
2007-08-13 12:35:00,38.24,38.31,38.23,38.27,10600.0,31.7502,31.8083,31.7419,31.7751,10600.0
2007-08-13 12:40:00,38.26,38.27,38.21,38.22,6600.0,31.7668,31.7751,31.7253,31.7336,6600.0
2007-08-13 12:45:00,38.22,38.24,38.1,38.12,21600.0,31.7336,31.7502,31.634,31.6506,21600.0
2007-08-13 12:50:00,38.12,38.15,38.12,38.13,7200.0,31.6506,31.6755,31.6506,31.6589,7200.0
2007-08-13 12:55:00,38.15,38.15,38.04,38.09,13700.0,31.6755,31.6755,31.5841,31.6257,13700.0
2007-08-13 13:00:00,38.09,38.13,38.08,38.09,13800.0,31.6257,31.6589,31.6174,31.6257,13800.0
2007-08-13 13:05:00,38.08,38.08,38.05,38.06,5000.0,31.6174,31.6174,31.5925,31.6008,5000.0
2007-08-13 13:10:00,38.06,38.09,38.05,38.09,7500.0,31.6008,31.6257,31.5925,31.6257,7500.0
2007-08-13 13:15:00,38.09,38.11,38.06,38.07,10400.0,31.6257,31.6423,31.6008,31.6091,10400.0
2007-08-13 13:20:00,38.06,38.1,38.03,38.08,16400.0,31.6008,31.634,31.5758,31.6174,16400.0
2007-08-13 13:25:00,38.08,38.17,38.08,38.17,5700.0,31.6174,31.6921,31.6174,31.6921,5700.0
2007-08-13 13:30:00,38.17,38.19,38.16,38.18,8700.0,31.6921,31.7087,31.6838,31.7004,8700.0
2007-08-13 13:35:00,38.18,38.27,38.17,38.27,5900.0,31.7004,31.7751,31.6921,31.7751,5900.0
2007-08-13 13:40:00,38.27,38.28,38.26,38.26,5900.0,31.7751,31.7834,31.7668,31.7668,5900.0
2007-08-13 13:45:00,38.27,38.27,38.25,38.26,11200.0,31.7751,31.7751,31.7585,31.7668,11200.0
2007-08-13 13:50:00,38.25,38.31,38.25,38.29,15900.0,31.7585,31.8083,31.7585,31.7917,15900.0
2007-08-13 13:55:00,38.3,38.45,38.3,38.45,13100.0,31.8,31.9246,31.8,31.9246,13100.0
2007-08-13 14:00:00,38.43,38.48,38.42,38.44,12800.0,31.908,31.9495,31.8997,31.9163,12800.0
2007-08-13 14:05:00,38.47,38.47,38.44,38.46,14400.0,31.9412,31.9412,31.9163,31.9329,14400.0
2007-08-13 14:10:00,38.46,38.49,38.44,38.49,16100.0,31.9329,31.9578,31.9163,31.9578,16100.0
2007-08-13 14:15:00,38.49,38.55,38.46,38.54,32000.0,31.9578,32.0076,31.9329,31.9993,32000.0
2007-08-13 14:20:00,38.53,38.64,38.52,38.63,17600.0,31.991,32.0823,31.9827,32.074,17600.0
2007-08-13 14:25:00,38.64,38.64,38.61,38.64,9400.0,32.0823,32.0823,32.0574,32.0823,9400.0
2007-08-13 14:30:00,38.65,38.65,38.59,38.6,10500.0,32.0906,32.0906,32.0408,32.0491,10500.0
2007-08-13 14:35:00,38.61,38.65,38.6,38.65,12800.0,32.0574,32.0906,32.0491,32.0906,12800.0
2007-08-13 14:40:00,38.64,38.65,38.62,38.64,6100.0,32.0823,32.0906,32.0657,32.0823,6100.0
2007-08-13 14:45:00,38.63,38.64,38.6,38.61,9400.0,32.074,32.0823,32.0491,32.0574,9400.0
2007-08-13 14:50:00,38.6,38.63,38.6,38.63,13700.0,32.0491,32.074,32.0491,32.074,13700.0
2007-08-13 14:55:00,38.62,38.63,38.51,38.52,18700.0,32.0657,32.074,31.9744,31.9827,18700.0
2007-08-13 15:00:00,38.52,38.55,38.5,38.51,20100.0,31.9827,32.0076,31.9661,31.9744,20100.0
2007-08-13 15:05:00,38.51,38.52,38.5,38.52,16400.0,31.9744,31.9827,31.9661,31.9827,16400.0
2007-08-13 15:10:00,38.51,38.56,38.51,38.51,22100.0,31.9744,32.0159,31.9744,31.9744,22100.0
2007-08-13 15:15:00,38.51,38.55,38.5,38.53,20100.0,31.9744,32.0076,31.9661,31.991,20100.0
2007-08-13 15:20:00,38.52,38.52,38.5,38.51,24200.0,31.9827,31.9827,31.9661,31.9744,24200.0
2007-08-13 15:25:00,38.5,38.61,38.5,38.6,25200.0,31.9661,32.0574,31.9661,32.0491,25200.0
2007-08-13 15:30:00,38.6,38.66,38.6,38.65,20000.0,32.0491,32.0989,32.0491,32.0906,20000.0
2007-08-13 15:35:00,38.66,38.67,38.6,38.66,43100.0,32.0989,32.1072,32.0491,32.0989,43100.0
2007-08-13 15:40:00,38.67,38.78,38.66,38.77,54200.0,32.1072,32.1986,32.0989,32.1903,54200.0
2007-08-13 15:45:00,38.77,38.78,38.75,38.76,52800.0,32.1903,32.1986,32.1737,32.182,52800.0
2007-08-13 15:50:00,38.75,38.76,38.62,38.72,69300.0,32.1737,32.182,32.0657,32.1487,69300.0
2007-08-13 15:55:00,38.72,38.78,38.65,38.72,59000.0,32.1487,32.1986,32.0906,32.1487,59000.0
2007-08-14 09:30:00,38.8,38.82,38.56,38.6,17000.0,32.2152,32.2318,32.0159,32.0491,17000.0
2007-08-14 09:35:00,38.6,38.69,38.46,38.57,13900.0,32.0491,32.1238,31.9329,32.0242,13900.0
2007-08-14 09:40:00,38.58,38.73,38.51,38.66,16700.0,32.0325,32.157,31.9744,32.0989,16700.0
2007-08-14 09:45:00,38.68,38.7,38.53,38.57,13200.0,32.1155,32.1321,31.991,32.0242,13200.0
2007-08-14 09:50:00,38.59,38.67,38.57,38.64,12600.0,32.0408,32.1072,32.0242,32.0823,12600.0
2007-08-14 09:55:00,38.64,38.76,38.6,38.7,14800.0,32.0823,32.182,32.0491,32.1321,14800.0
2007-08-14 10:00:00,38.72,38.72,38.57,38.65,8800.0,32.1487,32.1487,32.0242,32.0906,8800.0
2007-08-14 10:05:00,38.66,38.66,38.55,38.57,16900.0,32.0989,32.0989,32.0076,32.0242,16900.0
2007-08-14 10:10:00,38.55,38.62,38.51,38.53,12800.0,32.0076,32.0657,31.9744,31.991,12800.0
2007-08-14 10:15:00,38.53,38.58,38.49,38.58,16000.0,31.991,32.0325,31.9578,32.0325,16000.0
2007-08-14 10:20:00,38.58,38.6,38.55,38.56,17100.0,32.0325,32.0491,32.0076,32.0159,17100.0
2007-08-14 10:25:00,38.56,38.57,38.5,38.57,16200.0,32.0159,32.0242,31.9661,32.0242,16200.0
2007-08-14 10:30:00,38.56,38.66,38.53,38.66,11500.0,32.0159,32.0989,31.991,32.0989,11500.0
2007-08-14 10:35:00,38.65,38.66,38.56,38.6,19700.0,32.0906,32.0989,32.0159,32.0491,19700.0
2007-08-14 10:40:00,38.59,38.59,38.51,38.55,9000.0,32.0408,32.0408,31.9744,32.0076,9000.0
2007-08-14 10:45:00,38.53,38.64,38.51,38.64,10400.0,31.991,32.0823,31.9744,32.0823,10400.0
2007-08-14 10:50:00,38.64,38.64,38.5,38.54,46300.0,32.0823,32.0823,31.9661,31.9993,46300.0
2007-08-14 10:55:00,38.55,38.57,38.52,38.52,11700.0,32.0076,32.0242,31.9827,31.9827,11700.0
2007-08-14 11:00:00,38.54,38.54,38.49,38.5,17000.0,31.9993,31.9993,31.9578,31.9661,17000.0
2007-08-14 11:05:00,38.51,38.53,38.34,38.4,59600.0,31.9744,31.991,31.8332,31.8831,59600.0
2007-08-14 11:10:00,38.4,38.4,38.34,38.34,10500.0,31.8831,31.8831,31.8332,31.8332,10500.0
2007-08-14 11:15:00,38.32,38.35,38.28,38.31,15600.0,31.8166,31.8415,31.7834,31.8083,15600.0
2007-08-14 11:20:00,38.32,38.33,38.27,38.29,10700.0,31.8166,31.8249,31.7751,31.7917,10700.0
2007-08-14 11:25:00,38.29,38.32,38.23,38.31,18100.0,31.7917,31.8166,31.7419,31.8083,18100.0
2007-08-14 11:30:00,38.31,38.34,38.26,38.27,15500.0,31.8083,31.8332,31.7668,31.7751,15500.0
2007-08-14 11:35:00,38.27,38.31,38.2,38.2,11700.0,31.7751,31.8083,31.717,31.717,11700.0
2007-08-14 11:40:00,38.2,38.29,38.2,38.29,10700.0,31.717,31.7917,31.717,31.7917,10700.0
2007-08-14 11:45:00,38.28,38.29,38.22,38.26,14700.0,31.7834,31.7917,31.7336,31.7668,14700.0
2007-08-14 11:50:00,38.27,38.3,38.22,38.29,16700.0,31.7751,31.8,31.7336,31.7917,16700.0
2007-08-14 11:55:00,38.3,38.39,38.26,38.33,17100.0,31.8,31.8747,31.7668,31.8249,17100.0
2007-08-14 12:00:00,38.34,38.35,38.27,38.28,14000.0,31.8332,31.8415,31.7751,31.7834,14000.0
2007-08-14 12:05:00,38.3,38.31,38.24,38.25,12300.0,31.8,31.8083,31.7502,31.7585,12300.0
2007-08-14 12:10:00,38.25,38.29,38.21,38.24,18800.0,31.7585,31.7917,31.7253,31.7502,18800.0
2007-08-14 12:15:00,38.26,38.34,38.23,38.3,21500.0,31.7668,31.8332,31.7419,31.8,21500.0
2007-08-14 12:20:00,38.3,38.32,38.25,38.27,14700.0,31.8,31.8166,31.7585,31.7751,14700.0
2007-08-14 12:25:00,38.26,38.26,38.18,38.18,14200.0,31.7668,31.7668,31.7004,31.7004,14200.0
2007-08-14 12:30:00,38.19,38.28,38.17,38.17,20600.0,31.7087,31.7834,31.6921,31.6921,20600.0
2007-08-14 12:35:00,38.18,38.18,38.15,38.16,6500.0,31.7004,31.7004,31.6755,31.6838,6500.0
2007-08-14 12:40:00,38.15,38.16,38.08,38.12,14400.0,31.6755,31.6838,31.6174,31.6506,14400.0
2007-08-14 12:45:00,38.12,38.13,38.08,38.11,10000.0,31.6506,31.6589,31.6174,31.6423,10000.0
2007-08-14 12:50:00,38.1,38.12,38.08,38.12,6700.0,31.634,31.6506,31.6174,31.6506,6700.0
2007-08-14 12:55:00,38.13,38.18,38.11,38.17,10200.0,31.6589,31.7004,31.6423,31.6921,10200.0
2007-08-14 13:00:00,38.15,38.18,38.14,38.18,5900.0,31.6755,31.7004,31.6672,31.7004,5900.0
2007-08-14 13:05:00,38.18,38.27,38.18,38.26,8800.0,31.7004,31.7751,31.7004,31.7668,8800.0
2007-08-14 13:10:00,38.27,38.27,38.21,38.23,6500.0,31.7751,31.7751,31.7253,31.7419,6500.0
2007-08-14 13:15:00,38.22,38.24,38.2,38.24,9000.0,31.7336,31.7502,31.717,31.7502,9000.0
2007-08-14 13:20:00,38.24,38.24,38.2,38.21,9200.0,31.7502,31.7502,31.717,31.7253,9200.0
2007-08-14 13:25:00,38.2,38.25,38.2,38.21,7400.0,31.717,31.7585,31.717,31.7253,7400.0
2007-08-14 13:30:00,38.21,38.28,38.2,38.26,7600.0,31.7253,31.7834,31.717,31.7668,7600.0
2007-08-14 13:35:00,38.26,38.31,38.25,38.3,6200.0,31.7668,31.8083,31.7585,31.8,6200.0
2007-08-14 13:40:00,38.31,38.31,38.3,38.3,13500.0,31.8083,31.8083,31.8,31.8,13500.0
2007-08-14 13:45:00,38.3,38.35,38.24,38.26,27200.0,31.8,31.8415,31.7502,31.7668,27200.0
2007-08-14 13:50:00,38.26,38.27,38.24,38.24,19800.0,31.7668,31.7751,31.7502,31.7502,19800.0
2007-08-14 13:55:00,38.24,38.24,38.17,38.23,27700.0,31.7502,31.7502,31.6921,31.7419,27700.0
2007-08-14 14:00:00,38.23,38.23,38.14,38.2,27900.0,31.7419,31.7419,31.6672,31.717,27900.0
2007-08-14 14:05:00,38.18,38.23,38.18,38.2,12500.0,31.7004,31.7419,31.7004,31.717,12500.0
2007-08-14 14:10:00,38.21,38.24,38.2,38.24,15800.0,31.7253,31.7502,31.717,31.7502,15800.0
2007-08-14 14:15:00,38.24,38.3,38.22,38.27,15200.0,31.7502,31.8,31.7336,31.7751,15200.0
2007-08-14 14:20:00,38.27,38.3,38.19,38.2,23200.0,31.7751,31.8,31.7087,31.717,23200.0
2007-08-14 14:25:00,38.2,38.24,38.2,38.24,10900.0,31.717,31.7502,31.717,31.7502,10900.0
2007-08-14 14:30:00,38.22,38.24,38.17,38.2,36700.0,31.7336,31.7502,31.6921,31.717,36700.0
2007-08-14 14:35:00,38.2,38.27,38.2,38.27,16500.0,31.717,31.7751,31.717,31.7751,16500.0
2007-08-14 14:40:00,38.26,38.27,38.21,38.22,16000.0,31.7668,31.7751,31.7253,31.7336,16000.0
2007-08-14 14:45:00,38.22,38.28,38.2,38.27,21500.0,31.7336,31.7834,31.717,31.7751,21500.0
2007-08-14 14:50:00,38.27,38.28,38.2,38.22,9900.0,31.7751,31.7834,31.717,31.7336,9900.0
2007-08-14 14:55:00,38.21,38.25,38.2,38.25,11800.0,31.7253,31.7585,31.717,31.7585,11800.0
2007-08-14 15:00:00,38.26,38.32,38.26,38.32,15400.0,31.7668,31.8166,31.7668,31.8166,15400.0
2007-08-14 15:05:00,38.3,38.31,38.25,38.26,13500.0,31.8,31.8083,31.7585,31.7668,13500.0
2007-08-14 15:10:00,38.25,38.26,38.24,38.25,23700.0,31.7585,31.7668,31.7502,31.7585,23700.0
2007-08-14 15:15:00,38.25,38.34,38.25,38.33,30900.0,31.7585,31.8332,31.7585,31.8249,30900.0
2007-08-14 15:20:00,38.33,38.39,38.3,38.35,13400.0,31.8249,31.8747,31.8,31.8415,13400.0
2007-08-14 15:25:00,38.36,38.46,38.34,38.41,31300.0,31.8498,31.9329,31.8332,31.8914,31300.0
2007-08-14 15:30:00,38.41,38.43,38.38,38.42,36300.0,31.8914,31.908,31.8664,31.8997,36300.0
2007-08-14 15:35:00,38.41,38.42,38.33,38.33,64700.0,31.8914,31.8997,31.8249,31.8249,64700.0
2007-08-14 15:40:00,38.33,38.35,38.28,38.28,56100.0,31.8249,31.8415,31.7834,31.7834,56100.0
2007-08-14 15:45:00,38.28,38.29,38.22,38.24,32100.0,31.7834,31.7917,31.7336,31.7502,32100.0
2007-08-14 15:50:00,38.24,38.25,38.17,38.17,30900.0,31.7502,31.7585,31.6921,31.6921,30900.0
2007-08-14 15:55:00,38.19,38.22,38.15,38.17,54300.0,31.7087,31.7336,31.6755,31.6921,54300.0
2007-08-15 09:30:00,38.15,38.15,37.94,38.11,8800.0,31.6755,31.6755,31.5011,31.6423,8800.0
2007-08-15 09:35:00,38.13,38.14,37.94,38.08,15800.0,31.6589,31.6672,31.5011,31.6174,15800.0
2007-08-15 09:40:00,38.07,38.18,37.99,38.09,19400.0,31.6091,31.7004,31.5426,31.6257,19400.0
2007-08-15 09:45:00,38.03,38.2,37.98,38.18,18000.0,31.5758,31.717,31.5343,31.7004,18000.0
2007-08-15 09:50:00,38.17,38.25,38.1,38.22,15000.0,31.6921,31.7585,31.634,31.7336,15000.0
2007-08-15 09:55:00,38.21,38.28,38.15,38.15,9300.0,31.7253,31.7834,31.6755,31.6755,9300.0
2007-08-15 10:00:00,38.16,38.2,38.05,38.05,6700.0,31.6838,31.717,31.5925,31.5925,6700.0
2007-08-15 10:05:00,38.06,38.23,38.06,38.18,19900.0,31.6008,31.7419,31.6008,31.7004,19900.0
2007-08-15 10:10:00,38.18,38.2,38.09,38.2,16700.0,31.7004,31.717,31.6257,31.717,16700.0
2007-08-15 10:15:00,38.21,38.22,38.13,38.17,29200.0,31.7253,31.7336,31.6589,31.6921,29200.0
2007-08-15 10:20:00,38.18,38.27,38.17,38.24,7800.0,31.7004,31.7751,31.6921,31.7502,7800.0
2007-08-15 10:25:00,38.23,38.29,38.21,38.28,15800.0,31.7419,31.7917,31.7253,31.7834,15800.0
2007-08-15 10:30:00,38.27,38.32,38.24,38.29,57100.0,31.7751,31.8166,31.7502,31.7917,57100.0
2007-08-15 10:35:00,38.3,38.38,38.3,38.35,32500.0,31.8,31.8664,31.8,31.8415,32500.0
2007-08-15 10:40:00,38.36,38.38,38.32,38.37,14400.0,31.8498,31.8664,31.8166,31.8581,14400.0
2007-08-15 10:45:00,38.36,38.42,38.28,38.41,29700.0,31.8498,31.8997,31.7834,31.8914,29700.0
2007-08-15 10:50:00,38.42,38.43,38.3,38.33,24400.0,31.8997,31.908,31.8,31.8249,24400.0
2007-08-15 10:55:00,38.33,38.39,38.3,38.34,8400.0,31.8249,31.8747,31.8,31.8332,8400.0
2007-08-15 11:00:00,38.35,38.45,38.35,38.43,9500.0,31.8415,31.9246,31.8415,31.908,9500.0
2007-08-15 11:05:00,38.44,38.44,38.35,38.35,7900.0,31.9163,31.9163,31.8415,31.8415,7900.0
2007-08-15 11:10:00,38.36,38.44,38.35,38.43,7100.0,31.8498,31.9163,31.8415,31.908,7100.0
2007-08-15 11:15:00,38.43,38.44,38.37,38.4,14000.0,31.908,31.9163,31.8581,31.8831,14000.0
2007-08-15 11:20:00,38.39,38.4,38.36,38.38,8000.0,31.8747,31.8831,31.8498,31.8664,8000.0
2007-08-15 11:25:00,38.37,38.45,38.36,38.45,7000.0,31.8581,31.9246,31.8498,31.9246,7000.0
2007-08-15 11:30:00,38.44,38.44,38.36,38.36,6200.0,31.9163,31.9163,31.8498,31.8498,6200.0
2007-08-15 11:35:00,38.38,38.38,38.26,38.31,8400.0,31.8664,31.8664,31.7668,31.8083,8400.0
2007-08-15 11:40:00,38.29,38.35,38.29,38.31,12900.0,31.7917,31.8415,31.7917,31.8083,12900.0
2007-08-15 11:45:00,38.3,38.36,38.27,38.27,25200.0,31.8,31.8498,31.7751,31.7751,25200.0
2007-08-15 11:50:00,38.28,38.28,38.24,38.27,16600.0,31.7834,31.7834,31.7502,31.7751,16600.0
2007-08-15 11:55:00,38.28,38.31,38.25,38.28,12400.0,31.7834,31.8083,31.7585,31.7834,12400.0
2007-08-15 12:00:00,38.29,38.34,38.27,38.3,7500.0,31.7917,31.8332,31.7751,31.8,7500.0
2007-08-15 12:05:00,38.29,38.31,38.27,38.3,4000.0,31.7917,31.8083,31.7751,31.8,4000.0
2007-08-15 12:10:00,38.3,38.33,38.29,38.31,13900.0,31.8,31.8249,31.7917,31.8083,13900.0
2007-08-15 12:15:00,38.32,38.45,38.32,38.4,11900.0,31.8166,31.9246,31.8166,31.8831,11900.0
2007-08-15 12:20:00,38.4,38.41,38.35,38.36,16200.0,31.8831,31.8914,31.8415,31.8498,16200.0
2007-08-15 12:25:00,38.36,38.39,38.35,38.37,9800.0,31.8498,31.8747,31.8415,31.8581,9800.0
2007-08-15 12:30:00,38.37,38.37,38.31,38.33,12200.0,31.8581,31.8581,31.8083,31.8249,12200.0
2007-08-15 12:35:00,38.34,38.35,38.33,38.35,8900.0,31.8332,31.8415,31.8249,31.8415,8900.0
2007-08-15 12:40:00,38.35,38.38,38.35,38.37,4700.0,31.8415,31.8664,31.8415,31.8581,4700.0
2007-08-15 12:45:00,38.36,38.46,38.35,38.44,13900.0,31.8498,31.9329,31.8415,31.9163,13900.0
2007-08-15 12:50:00,38.45,38.47,38.45,38.45,12300.0,31.9246,31.9412,31.9246,31.9246,12300.0
2007-08-15 12:55:00,38.46,38.48,38.45,38.47,8000.0,31.9329,31.9495,31.9246,31.9412,8000.0
2007-08-15 13:00:00,38.46,38.49,38.45,38.47,19300.0,31.9329,31.9578,31.9246,31.9412,19300.0
2007-08-15 13:05:00,38.48,38.5,38.46,38.48,12300.0,31.9495,31.9661,31.9329,31.9495,12300.0
2007-08-15 13:10:00,38.47,38.49,38.46,38.48,11400.0,31.9412,31.9578,31.9329,31.9495,11400.0
2007-08-15 13:15:00,38.48,38.54,38.47,38.54,9200.0,31.9495,31.9993,31.9412,31.9993,9200.0
2007-08-15 13:20:00,38.53,38.55,38.51,38.54,6100.0,31.991,32.0076,31.9744,31.9993,6100.0
2007-08-15 13:25:00,38.55,38.56,38.53,38.56,8400.0,32.0076,32.0159,31.991,32.0159,8400.0
2007-08-15 13:30:00,38.55,38.65,38.54,38.65,11200.0,32.0076,32.0906,31.9993,32.0906,11200.0
2007-08-15 13:35:00,38.63,38.68,38.63,38.67,10200.0,32.074,32.1155,32.074,32.1072,10200.0
2007-08-15 13:40:00,38.66,38.76,38.65,38.73,16600.0,32.0989,32.182,32.0906,32.157,16600.0
2007-08-15 13:45:00,38.72,38.74,38.69,38.69,14000.0,32.1487,32.1654,32.1238,32.1238,14000.0
2007-08-15 13:50:00,38.71,38.71,38.65,38.69,14700.0,32.1404,32.1404,32.0906,32.1238,14700.0
2007-08-15 13:55:00,38.67,38.69,38.56,38.6,8000.0,32.1072,32.1238,32.0159,32.0491,8000.0
2007-08-15 14:00:00,38.6,38.6,38.54,38.58,7700.0,32.0491,32.0491,31.9993,32.0325,7700.0
2007-08-15 14:05:00,38.56,38.56,38.47,38.5,8100.0,32.0159,32.0159,31.9412,31.9661,8100.0
2007-08-15 14:10:00,38.49,38.49,38.39,38.4,12300.0,31.9578,31.9578,31.8747,31.8831,12300.0
2007-08-15 14:15:00,38.4,38.43,38.36,38.43,12800.0,31.8831,31.908,31.8498,31.908,12800.0
2007-08-15 14:20:00,38.43,38.44,38.36,38.38,10100.0,31.908,31.9163,31.8498,31.8664,10100.0
2007-08-15 14:25:00,38.36,38.38,38.33,38.33,13100.0,31.8498,31.8664,31.8249,31.8249,13100.0
2007-08-15 14:30:00,38.35,38.37,38.31,38.32,7400.0,31.8415,31.8581,31.8083,31.8166,7400.0
2007-08-15 14:35:00,38.3,38.31,38.26,38.28,9800.0,31.8,31.8083,31.7668,31.7834,9800.0
2007-08-15 14:40:00,38.3,38.32,38.26,38.3,7300.0,31.8,31.8166,31.7668,31.8,7300.0
2007-08-15 14:45:00,38.3,38.33,38.14,38.17,19100.0,31.8,31.8249,31.6672,31.6921,19100.0
2007-08-15 14:50:00,38.15,38.25,38.15,38.19,14000.0,31.6755,31.7585,31.6755,31.7087,14000.0
2007-08-15 14:55:00,38.2,38.25,38.17,38.17,12400.0,31.717,31.7585,31.6921,31.6921,12400.0
2007-08-15 15:00:00,38.17,38.26,38.17,38.18,14500.0,31.6921,31.7668,31.6921,31.7004,14500.0
2007-08-15 15:05:00,38.18,38.2,38.14,38.15,18200.0,31.7004,31.717,31.6672,31.6755,18200.0
2007-08-15 15:10:00,38.15,38.16,38.04,38.06,19000.0,31.6755,31.6838,31.5841,31.6008,19000.0
2007-08-15 15:15:00,38.06,38.13,38.01,38.13,17800.0,31.6008,31.6589,31.5592,31.6589,17800.0
2007-08-15 15:20:00,38.13,38.13,38.03,38.05,10000.0,31.6589,31.6589,31.5758,31.5925,10000.0
2007-08-15 15:25:00,38.05,38.06,38.0,38.0,15600.0,31.5925,31.6008,31.5509,31.5509,15600.0
2007-08-15 15:30:00,38.01,38.05,38.0,38.0,16400.0,31.5592,31.5925,31.5509,31.5509,16400.0
2007-08-15 15:35:00,38.0,38.03,37.97,37.98,61700.0,31.5509,31.5758,31.526,31.5343,61700.0
2007-08-15 15:40:00,37.99,38.02,37.98,37.98,31500.0,31.5426,31.5675,31.5343,31.5343,31500.0
2007-08-15 15:45:00,37.98,38.0,37.89,37.94,72300.0,31.5343,31.5509,31.4596,31.5011,72300.0
2007-08-15 15:50:00,37.92,37.94,37.81,37.84,32800.0,31.4845,31.5011,31.3932,31.4181,32800.0
2007-08-15 15:55:00,37.81,37.81,37.72,37.79,29800.0,31.3932,31.3932,31.3185,31.3766,29800.0
2007-08-16 09:30:00,37.21,37.35,37.2,37.24,18000.0,30.895,31.0113,30.8867,30.9199,18000.0
2007-08-16 09:35:00,37.3,37.39,37.22,37.37,18400.0,30.9697,31.0445,30.9033,31.0279,18400.0
2007-08-16 09:40:00,37.33,37.45,37.21,37.4,21800.0,30.9946,31.0943,30.895,31.0528,21800.0
2007-08-16 09:45:00,37.41,37.42,37.36,37.37,14800.0,31.0611,31.0694,31.0196,31.0279,14800.0
2007-08-16 09:50:00,37.37,37.38,37.27,37.31,11900.0,31.0279,31.0362,30.9448,30.978,11900.0
2007-08-16 09:55:00,37.32,37.35,37.24,37.28,19800.0,30.9863,31.0113,30.9199,30.9531,19800.0
2007-08-16 10:00:00,37.28,37.28,37.2,37.25,14300.0,30.9531,30.9531,30.8867,30.9282,14300.0
2007-08-16 10:05:00,37.24,37.31,37.2,37.31,22600.0,30.9199,30.978,30.8867,30.978,22600.0
2007-08-16 10:10:00,37.31,37.34,37.29,37.33,8300.0,30.978,31.0029,30.9614,30.9946,8300.0
2007-08-16 10:15:00,37.33,37.35,37.25,37.3,20800.0,30.9946,31.0113,30.9282,30.9697,20800.0
2007-08-16 10:20:00,37.29,37.29,37.17,37.2,22000.0,30.9614,30.9614,30.8618,30.8867,22000.0
2007-08-16 10:25:00,37.21,37.25,37.1,37.14,13200.0,30.895,30.9282,30.8037,30.8369,13200.0
2007-08-16 10:30:00,37.13,37.24,37.12,37.21,23100.0,30.8286,30.9199,30.8203,30.895,23100.0
2007-08-16 10:35:00,37.24,37.34,37.22,37.31,9300.0,30.9199,31.0029,30.9033,30.978,9300.0
2007-08-16 10:40:00,37.33,37.33,37.2,37.28,9600.0,30.9946,30.9946,30.8867,30.9531,9600.0
2007-08-16 10:45:00,37.26,37.34,37.22,37.25,16100.0,30.9365,31.0029,30.9033,30.9282,16100.0
2007-08-16 10:50:00,37.24,37.35,37.24,37.31,12300.0,30.9199,31.0113,30.9199,30.978,12300.0
2007-08-16 10:55:00,37.3,37.33,37.21,37.28,8400.0,30.9697,30.9946,30.895,30.9531,8400.0
2007-08-16 11:00:00,37.28,37.37,37.27,37.36,19800.0,30.9531,31.0279,30.9448,31.0196,19800.0
2007-08-16 11:05:00,37.36,37.39,37.29,37.36,21100.0,31.0196,31.0445,30.9614,31.0196,21100.0
2007-08-16 11:10:00,37.36,37.41,37.27,37.27,18500.0,31.0196,31.0611,30.9448,30.9448,18500.0
2007-08-16 11:15:00,37.28,37.28,37.21,37.21,15800.0,30.9531,30.9531,30.895,30.895,15800.0
2007-08-16 11:20:00,37.21,37.22,37.2,37.2,15800.0,30.895,30.9033,30.8867,30.8867,15800.0
2007-08-16 11:25:00,37.21,37.23,37.2,37.22,16700.0,30.895,30.9116,30.8867,30.9033,16700.0
2007-08-16 11:30:00,37.21,37.22,37.1,37.1,20600.0,30.895,30.9033,30.8037,30.8037,20600.0
2007-08-16 11:35:00,37.1,37.13,37.05,37.13,26900.0,30.8037,30.8286,30.7622,30.8286,26900.0
2007-08-16 11:40:00,37.12,37.14,37.1,37.11,7900.0,30.8203,30.8369,30.8037,30.812,7900.0
2007-08-16 11:45:00,37.1,37.11,37.05,37.07,16500.0,30.8037,30.812,30.7622,30.7788,16500.0
2007-08-16 11:50:00,37.06,37.12,37.05,37.12,14000.0,30.7705,30.8203,30.7622,30.8203,14000.0
2007-08-16 11:55:00,37.12,37.13,37.05,37.07,6900.0,30.8203,30.8286,30.7622,30.7788,6900.0
2007-08-16 12:00:00,37.04,37.06,36.94,37.04,44500.0,30.7539,30.7705,30.6708,30.7539,44500.0
2007-08-16 12:05:00,37.02,37.02,36.79,36.81,25800.0,30.7373,30.7373,30.5463,30.5629,25800.0
2007-08-16 12:10:00,36.8,36.82,36.68,36.77,56400.0,30.5546,30.5712,30.455,30.5297,56400.0
2007-08-16 12:15:00,36.77,36.79,36.64,36.75,15700.0,30.5297,30.5463,30.4217,30.5131,15700.0
2007-08-16 12:20:00,36.77,36.77,36.62,36.65,18100.0,30.5297,30.5297,30.4051,30.43,18100.0
2007-08-16 12:25:00,36.68,36.68,36.55,36.61,14800.0,30.455,30.455,30.347,30.3968,14800.0
2007-08-16 12:30:00,36.59,36.65,36.57,36.62,16100.0,30.3802,30.43,30.3636,30.4051,16100.0
2007-08-16 12:35:00,36.63,36.64,36.36,36.36,50500.0,30.4134,30.4217,30.1893,30.1893,50500.0
2007-08-16 12:40:00,36.37,36.45,36.11,36.28,116700.0,30.1976,30.264,29.9817,30.1228,116700.0
2007-08-16 12:45:00,36.28,36.28,36.2,36.27,37100.0,30.1228,30.1228,30.0564,30.1145,37100.0
2007-08-16 12:50:00,36.25,36.37,36.24,36.36,35500.0,30.0979,30.1976,30.0896,30.1893,35500.0
2007-08-16 12:55:00,36.35,36.36,36.2,36.2,34800.0,30.181,30.1893,30.0564,30.0564,34800.0
2007-08-16 13:00:00,36.2,36.22,35.93,36.01,63100.0,30.0564,30.073,29.8322,29.8987,63100.0
2007-08-16 13:05:00,36.02,36.16,35.96,36.1,38900.0,29.907,30.0232,29.8572,29.9734,38900.0
2007-08-16 13:10:00,36.1,36.14,36.01,36.1,20400.0,29.9734,30.0066,29.8987,29.9734,20400.0
2007-08-16 13:15:00,36.12,36.22,36.05,36.22,37200.0,29.99,30.073,29.9319,30.073,37200.0
2007-08-16 13:20:00,36.26,36.26,36.1,36.14,17100.0,30.1062,30.1062,29.9734,30.0066,17100.0
2007-08-16 13:25:00,36.13,36.21,36.1,36.19,13800.0,29.9983,30.0647,29.9734,30.0481,13800.0
2007-08-16 13:30:00,36.2,36.23,36.07,36.19,18100.0,30.0564,30.0813,29.9485,30.0481,18100.0
2007-08-16 13:35:00,36.19,36.41,36.15,36.38,21400.0,30.0481,30.2308,30.0149,30.2059,21400.0
2007-08-16 13:40:00,36.38,36.65,36.38,36.46,118300.0,30.2059,30.43,30.2059,30.2723,118300.0
2007-08-16 13:45:00,36.45,36.46,36.35,36.35,45200.0,30.264,30.2723,30.181,30.181,45200.0
2007-08-16 13:50:00,36.35,36.52,36.34,36.51,37500.0,30.181,30.3221,30.1727,30.3138,37500.0
2007-08-16 13:55:00,36.51,36.54,36.42,36.46,17700.0,30.3138,30.3387,30.2391,30.2723,17700.0
2007-08-16 14:00:00,36.48,36.6,36.4,36.59,11900.0,30.2889,30.3885,30.2225,30.3802,11900.0
2007-08-16 14:05:00,36.6,36.67,36.46,36.49,33800.0,30.3885,30.4467,30.2723,30.2972,33800.0
2007-08-16 14:10:00,36.5,36.66,36.39,36.66,26600.0,30.3055,30.4384,30.2142,30.4384,26600.0
2007-08-16 14:15:00,36.65,36.75,36.5,36.69,22000.0,30.43,30.5131,30.3055,30.4633,22000.0
2007-08-16 14:20:00,36.71,36.71,36.6,36.62,15700.0,30.4799,30.4799,30.3885,30.4051,15700.0
2007-08-16 14:25:00,36.62,36.77,36.6,36.71,20200.0,30.4051,30.5297,30.3885,30.4799,20200.0
2007-08-16 14:30:00,36.72,36.73,36.56,36.61,39500.0,30.4882,30.4965,30.3553,30.3968,39500.0
2007-08-16 14:35:00,36.62,36.77,36.62,36.72,20700.0,30.4051,30.5297,30.4051,30.4882,20700.0
2007-08-16 14:40:00,36.72,36.74,36.6,36.62,27900.0,30.4882,30.5048,30.3885,30.4051,27900.0
2007-08-16 14:45:00,36.62,36.75,36.6,36.65,26600.0,30.4051,30.5131,30.3885,30.43,26600.0
2007-08-16 14:50:00,36.65,36.67,36.62,36.62,20600.0,30.43,30.4467,30.4051,30.4051,20600.0
2007-08-16 14:55:00,36.63,36.64,36.6,36.6,7600.0,30.4134,30.4217,30.3885,30.3885,7600.0
2007-08-16 15:00:00,36.6,36.62,36.57,36.58,42500.0,30.3885,30.4051,30.3636,30.3719,42500.0
2007-08-16 15:05:00,36.58,36.66,36.58,36.6,24500.0,30.3719,30.4384,30.3719,30.3885,24500.0
2007-08-16 15:10:00,36.6,36.68,36.55,36.62,29300.0,30.3885,30.455,30.347,30.4051,29300.0
2007-08-16 15:15:00,36.62,36.78,36.61,36.66,23700.0,30.4051,30.538,30.3968,30.4384,23700.0
2007-08-16 15:20:00,36.66,36.75,36.65,36.71,17600.0,30.4384,30.5131,30.43,30.4799,17600.0
2007-08-16 15:25:00,36.71,36.93,36.7,36.86,20000.0,30.4799,30.6625,30.4716,30.6044,20000.0
2007-08-16 15:30:00,36.85,36.85,36.75,36.8,22300.0,30.5961,30.5961,30.5131,30.5546,22300.0
2007-08-16 15:35:00,36.8,37.06,36.79,37.0,36100.0,30.5546,30.7705,30.5463,30.7206,36100.0
2007-08-16 15:40:00,37.0,37.39,36.99,37.31,39200.0,30.7206,31.0445,30.7123,30.978,39200.0
2007-08-16 15:45:00,37.3,37.46,37.21,37.4,29300.0,30.9697,31.1026,30.895,31.0528,29300.0
2007-08-16 15:50:00,37.4,37.51,37.34,37.51,32600.0,31.0528,31.1441,31.0029,31.1441,32600.0
2007-08-16 15:55:00,37.5,37.52,37.24,37.37,64500.0,31.1358,31.1524,30.9199,31.0279,64500.0
2007-08-17 09:30:00,38.32,38.4,38.25,38.38,78700.0,31.8166,31.8831,31.7585,31.8664,78700.0
2007-08-17 09:35:00,38.39,38.69,38.25,38.59,27000.0,31.8747,32.1238,31.7585,32.0408,27000.0
2007-08-17 09:40:00,38.67,38.7,38.35,38.35,17500.0,32.1072,32.1321,31.8415,31.8415,17500.0
2007-08-17 09:45:00,38.35,38.46,38.16,38.31,21400.0,31.8415,31.9329,31.6838,31.8083,21400.0
2007-08-17 09:50:00,38.35,38.36,38.04,38.16,30500.0,31.8415,31.8498,31.5841,31.6838,30500.0
2007-08-17 09:55:00,38.16,38.37,38.08,38.33,31300.0,31.6838,31.8581,31.6174,31.8249,31300.0
2007-08-17 10:00:00,38.35,38.38,38.21,38.35,41000.0,31.8415,31.8664,31.7253,31.8415,41000.0
2007-08-17 10:05:00,38.37,38.4,38.28,38.4,21600.0,31.8581,31.8831,31.7834,31.8831,21600.0
2007-08-17 10:10:00,38.4,38.44,38.3,38.35,26900.0,31.8831,31.9163,31.8,31.8415,26900.0
2007-08-17 10:15:00,38.34,38.35,38.16,38.25,24300.0,31.8332,31.8415,31.6838,31.7585,24300.0
2007-08-17 10:20:00,38.25,38.35,38.2,38.31,23700.0,31.7585,31.8415,31.717,31.8083,23700.0
2007-08-17 10:25:00,38.32,38.39,38.25,38.28,19600.0,31.8166,31.8747,31.7585,31.7834,19600.0
2007-08-17 10:30:00,38.27,38.33,38.19,38.27,31100.0,31.7751,31.8249,31.7087,31.7751,31100.0
2007-08-17 10:35:00,38.27,38.39,38.26,38.38,30000.0,31.7751,31.8747,31.7668,31.8664,30000.0
2007-08-17 10:40:00,38.39,38.39,38.09,38.11,26200.0,31.8747,31.8747,31.6257,31.6423,26200.0
2007-08-17 10:45:00,38.09,38.17,37.9,37.9,29700.0,31.6257,31.6921,31.4679,31.4679,29700.0
2007-08-17 10:50:00,37.92,38.14,37.91,37.97,21700.0,31.4845,31.6672,31.4762,31.526,21700.0
2007-08-17 10:55:00,37.97,38.2,37.97,38.13,24300.0,31.526,31.717,31.526,31.6589,24300.0
2007-08-17 11:00:00,38.12,38.2,38.07,38.16,24500.0,31.6506,31.717,31.6091,31.6838,24500.0
2007-08-17 11:05:00,38.16,38.2,38.07,38.08,22300.0,31.6838,31.717,31.6091,31.6174,22300.0
2007-08-17 11:10:00,38.06,38.31,38.02,38.26,39800.0,31.6008,31.8083,31.5675,31.7668,39800.0
2007-08-17 11:15:00,38.26,38.3,38.17,38.24,13900.0,31.7668,31.8,31.6921,31.7502,13900.0
2007-08-17 11:20:00,38.25,38.28,38.2,38.21,13700.0,31.7585,31.7834,31.717,31.7253,13700.0
2007-08-17 11:25:00,38.21,38.33,38.2,38.29,17900.0,31.7253,31.8249,31.717,31.7917,17900.0
2007-08-17 11:30:00,38.29,38.31,38.24,38.31,12000.0,31.7917,31.8083,31.7502,31.8083,12000.0
2007-08-17 11:35:00,38.31,38.56,38.31,38.5,23800.0,31.8083,32.0159,31.8083,31.9661,23800.0
2007-08-17 11:40:00,38.49,38.54,38.46,38.52,13200.0,31.9578,31.9993,31.9329,31.9827,13200.0
2007-08-17 11:45:00,38.52,38.59,38.48,38.53,11400.0,31.9827,32.0408,31.9495,31.991,11400.0
2007-08-17 11:50:00,38.52,38.56,38.44,38.44,10000.0,31.9827,32.0159,31.9163,31.9163,10000.0
2007-08-17 11:55:00,38.42,38.43,38.35,38.41,13200.0,31.8997,31.908,31.8415,31.8914,13200.0
2007-08-17 12:00:00,38.41,38.42,38.31,38.32,23500.0,31.8914,31.8997,31.8083,31.8166,23500.0
2007-08-17 12:05:00,38.32,38.33,38.24,38.25,13400.0,31.8166,31.8249,31.7502,31.7585,13400.0
2007-08-17 12:10:00,38.24,38.31,38.24,38.28,15400.0,31.7502,31.8083,31.7502,31.7834,15400.0
2007-08-17 12:15:00,38.28,38.31,38.25,38.27,9700.0,31.7834,31.8083,31.7585,31.7751,9700.0
2007-08-17 12:20:00,38.28,38.3,38.26,38.27,23700.0,31.7834,31.8,31.7668,31.7751,23700.0
2007-08-17 12:25:00,38.28,38.28,38.26,38.28,9700.0,31.7834,31.7834,31.7668,31.7834,9700.0
2007-08-17 12:30:00,38.29,38.59,38.28,38.55,33200.0,31.7917,32.0408,31.7834,32.0076,33200.0
2007-08-17 12:35:00,38.56,38.59,38.39,38.39,15500.0,32.0159,32.0408,31.8747,31.8747,15500.0
2007-08-17 12:40:00,38.37,38.49,38.35,38.44,20000.0,31.8581,31.9578,31.8415,31.9163,20000.0
2007-08-17 12:45:00,38.42,38.45,38.39,38.4,4400.0,31.8997,31.9246,31.8747,31.8831,4400.0
2007-08-17 12:50:00,38.39,38.4,38.36,38.39,4400.0,31.8747,31.8831,31.8498,31.8747,4400.0
2007-08-17 12:55:00,38.39,38.4,38.34,38.39,9700.0,31.8747,31.8831,31.8332,31.8747,9700.0
2007-08-17 13:00:00,38.37,38.48,38.35,38.47,15200.0,31.8581,31.9495,31.8415,31.9412,15200.0
2007-08-17 13:05:00,38.46,38.53,38.44,38.47,8600.0,31.9329,31.991,31.9163,31.9412,8600.0
2007-08-17 13:10:00,38.46,38.59,38.42,38.55,15700.0,31.9329,32.0408,31.8997,32.0076,15700.0
2007-08-17 13:15:00,38.57,38.65,38.57,38.62,10300.0,32.0242,32.0906,32.0242,32.0657,10300.0
2007-08-17 13:20:00,38.63,38.68,38.57,38.57,8400.0,32.074,32.1155,32.0242,32.0242,8400.0
2007-08-17 13:25:00,38.58,38.61,38.52,38.53,25000.0,32.0325,32.0574,31.9827,31.991,25000.0
2007-08-17 13:30:00,38.55,38.63,38.5,38.54,31700.0,32.0076,32.074,31.9661,31.9993,31700.0
2007-08-17 13:35:00,38.56,38.56,38.48,38.48,7800.0,32.0159,32.0159,31.9495,31.9495,7800.0
2007-08-17 13:40:00,38.48,38.5,38.44,38.5,8100.0,31.9495,31.9661,31.9163,31.9661,8100.0
2007-08-17 13:45:00,38.5,38.59,38.43,38.49,25600.0,31.9661,32.0408,31.908,31.9578,25600.0
2007-08-17 13:50:00,38.49,38.51,38.42,38.43,9000.0,31.9578,31.9744,31.8997,31.908,9000.0
2007-08-17 13:55:00,38.43,38.47,38.35,38.4,15000.0,31.908,31.9412,31.8415,31.8831,15000.0
2007-08-17 14:00:00,38.4,38.52,38.37,38.39,27000.0,31.8831,31.9827,31.8581,31.8747,27000.0
2007-08-17 14:05:00,38.4,38.47,38.4,38.47,16000.0,31.8831,31.9412,31.8831,31.9412,16000.0
2007-08-17 14:10:00,38.46,38.47,38.42,38.42,4800.0,31.9329,31.9412,31.8997,31.8997,4800.0
2007-08-17 14:15:00,38.42,38.53,38.42,38.53,7500.0,31.8997,31.991,31.8997,31.991,7500.0
2007-08-17 14:20:00,38.51,38.52,38.48,38.48,5300.0,31.9744,31.9827,31.9495,31.9495,5300.0
2007-08-17 14:25:00,38.49,38.54,38.47,38.48,10100.0,31.9578,31.9993,31.9412,31.9495,10100.0
2007-08-17 14:30:00,38.49,38.55,38.46,38.51,33900.0,31.9578,32.0076,31.9329,31.9744,33900.0
2007-08-17 14:35:00,38.5,38.5,38.45,38.45,11100.0,31.9661,31.9661,31.9246,31.9246,11100.0
2007-08-17 14:40:00,38.45,38.51,38.45,38.51,15500.0,31.9246,31.9744,31.9246,31.9744,15500.0
2007-08-17 14:45:00,38.51,38.52,38.46,38.5,15300.0,31.9744,31.9827,31.9329,31.9661,15300.0
2007-08-17 14:50:00,38.51,38.51,38.48,38.5,20600.0,31.9744,31.9744,31.9495,31.9661,20600.0
2007-08-17 14:55:00,38.51,38.52,38.49,38.51,7600.0,31.9744,31.9827,31.9578,31.9744,7600.0
2007-08-17 15:00:00,38.5,38.61,38.49,38.59,10900.0,31.9661,32.0574,31.9578,32.0408,10900.0
2007-08-17 15:05:00,38.61,38.76,38.6,38.71,22700.0,32.0574,32.182,32.0491,32.1404,22700.0
2007-08-17 15:10:00,38.71,38.82,38.7,38.82,16600.0,32.1404,32.2318,32.1321,32.2318,16600.0
2007-08-17 15:15:00,38.84,38.86,38.8,38.81,18200.0,32.2484,32.265,32.2152,32.2235,18200.0
2007-08-17 15:20:00,38.81,38.84,38.77,38.78,18700.0,32.2235,32.2484,32.1903,32.1986,18700.0
2007-08-17 15:25:00,38.78,38.78,38.68,38.72,19600.0,32.1986,32.1986,32.1155,32.1487,19600.0
2007-08-17 15:30:00,38.73,38.8,38.73,38.77,19200.0,32.157,32.2152,32.157,32.1903,19200.0
2007-08-17 15:35:00,38.77,38.84,38.76,38.84,23000.0,32.1903,32.2484,32.182,32.2484,23000.0
2007-08-17 15:40:00,38.85,38.86,38.79,38.84,31500.0,32.2567,32.265,32.2069,32.2484,31500.0
2007-08-17 15:45:00,38.85,38.88,38.79,38.85,30300.0,32.2567,32.2816,32.2069,32.2567,30300.0
2007-08-17 15:50:00,38.85,38.89,36.85,38.89,45700.0,32.2567,32.2899,30.5961,32.2899,45700.0
2007-08-17 15:55:00,38.89,38.96,38.81,38.81,64000.0,32.2899,32.348,32.2235,32.2235,64000.0
2007-08-20 09:30:00,38.78,38.97,38.6,38.97,15700.0,32.1986,32.3563,32.0491,32.3563,15700.0
2007-08-20 09:35:00,38.98,38.98,38.69,38.82,16000.0,32.3646,32.3646,32.1238,32.2318,16000.0
2007-08-20 09:40:00,38.73,38.83,38.51,38.58,9900.0,32.157,32.2401,31.9744,32.0325,9900.0
2007-08-20 09:45:00,38.55,38.66,38.51,38.53,30800.0,32.0076,32.0989,31.9744,31.991,30800.0
2007-08-20 09:50:00,38.55,38.83,38.55,38.61,16600.0,32.0076,32.2401,32.0076,32.0574,16600.0
2007-08-20 09:55:00,38.6,38.81,38.59,38.72,24700.0,32.0491,32.2235,32.0408,32.1487,24700.0
2007-08-20 10:00:00,38.72,38.82,38.65,38.78,25900.0,32.1487,32.2318,32.0906,32.1986,25900.0
2007-08-20 10:05:00,38.79,38.89,38.71,38.87,15800.0,32.2069,32.2899,32.1404,32.2733,15800.0
2007-08-20 10:10:00,38.87,39.01,38.86,38.98,26900.0,32.2733,32.3895,32.265,32.3646,26900.0
2007-08-20 10:15:00,38.97,39.11,38.92,39.02,30100.0,32.3563,32.4726,32.3148,32.3978,30100.0
2007-08-20 10:20:00,39.03,39.07,38.98,38.98,25900.0,32.4061,32.4393,32.3646,32.3646,25900.0
2007-08-20 10:25:00,38.98,39.01,38.95,38.95,14500.0,32.3646,32.3895,32.3397,32.3397,14500.0
2007-08-20 10:30:00,38.95,39.0,38.78,38.98,38000.0,32.3397,32.3812,32.1986,32.3646,38000.0
2007-08-20 10:35:00,39.0,39.0,38.82,38.86,19100.0,32.3812,32.3812,32.2318,32.265,19100.0
2007-08-20 10:40:00,38.86,38.95,38.85,38.88,16200.0,32.265,32.3397,32.2567,32.2816,16200.0
2007-08-20 10:45:00,38.89,38.96,38.83,38.85,14000.0,32.2899,32.348,32.2401,32.2567,14000.0
2007-08-20 10:50:00,38.84,38.89,38.79,38.84,19000.0,32.2484,32.2899,32.2069,32.2484,19000.0
2007-08-20 10:55:00,38.82,38.84,38.73,38.74,7500.0,32.2318,32.2484,32.157,32.1654,7500.0
2007-08-20 11:00:00,38.77,38.77,38.64,38.67,8100.0,32.1903,32.1903,32.0823,32.1072,8100.0
2007-08-20 11:05:00,38.68,38.68,38.61,38.62,7600.0,32.1155,32.1155,32.0574,32.0657,7600.0
2007-08-20 11:10:00,38.62,38.67,38.61,38.66,7700.0,32.0657,32.1072,32.0574,32.0989,7700.0
2007-08-20 11:15:00,38.67,38.67,38.58,38.61,7800.0,32.1072,32.1072,32.0325,32.0574,7800.0
2007-08-20 11:20:00,38.58,38.61,38.54,38.57,4200.0,32.0325,32.0574,31.9993,32.0242,4200.0
2007-08-20 11:25:00,38.55,38.57,38.54,38.54,9800.0,32.0076,32.0242,31.9993,31.9993,9800.0
2007-08-20 11:30:00,38.54,38.55,38.52,38.55,6500.0,31.9993,32.0076,31.9827,32.0076,6500.0
2007-08-20 11:35:00,38.55,38.66,38.55,38.65,17200.0,32.0076,32.0989,32.0076,32.0906,17200.0
2007-08-20 11:40:00,38.65,38.7,38.65,38.7,9500.0,32.0906,32.1321,32.0906,32.1321,9500.0
2007-08-20 11:45:00,38.68,38.68,38.64,38.66,9200.0,32.1155,32.1155,32.0823,32.0989,9200.0
2007-08-20 11:50:00,38.65,38.66,38.5,38.54,15200.0,32.0906,32.0989,31.9661,31.9993,15200.0
2007-08-20 11:55:00,38.53,38.54,38.46,38.46,10000.0,31.991,31.9993,31.9329,31.9329,10000.0
2007-08-20 12:00:00,38.47,38.59,38.46,38.57,14700.0,31.9412,32.0408,31.9329,32.0242,14700.0
2007-08-20 12:05:00,38.55,38.6,38.54,38.55,8700.0,32.0076,32.0491,31.9993,32.0076,8700.0
2007-08-20 12:10:00,38.56,38.57,38.5,38.52,18500.0,32.0159,32.0242,31.9661,31.9827,18500.0
2007-08-20 12:15:00,38.52,38.59,38.5,38.59,16900.0,31.9827,32.0408,31.9661,32.0408,16900.0
2007-08-20 12:20:00,38.58,38.58,38.51,38.51,10100.0,32.0325,32.0325,31.9744,31.9744,10100.0
2007-08-20 12:25:00,38.51,38.65,38.51,38.64,13600.0,31.9744,32.0906,31.9744,32.0823,13600.0
2007-08-20 12:30:00,38.64,38.65,38.59,38.64,6300.0,32.0823,32.0906,32.0408,32.0823,6300.0
2007-08-20 12:35:00,38.65,38.68,38.63,38.65,8000.0,32.0906,32.1155,32.074,32.0906,8000.0
2007-08-20 12:40:00,38.65,38.65,38.53,38.54,6700.0,32.0906,32.0906,31.991,31.9993,6700.0
2007-08-20 12:45:00,38.57,38.64,38.57,38.61,7000.0,32.0242,32.0823,32.0242,32.0574,7000.0
2007-08-20 12:50:00,38.61,38.61,38.55,38.55,7200.0,32.0574,32.0574,32.0076,32.0076,7200.0
2007-08-20 12:55:00,38.54,38.55,38.48,38.5,7600.0,31.9993,32.0076,31.9495,31.9661,7600.0
2007-08-20 13:00:00,38.49,38.52,38.47,38.52,4500.0,31.9578,31.9827,31.9412,31.9827,4500.0
2007-08-20 13:05:00,38.52,38.56,38.52,38.55,8000.0,31.9827,32.0159,31.9827,32.0076,8000.0
2007-08-20 13:10:00,38.56,38.56,38.49,38.54,7200.0,32.0159,32.0159,31.9578,31.9993,7200.0
2007-08-20 13:15:00,38.56,38.62,38.55,38.59,11400.0,32.0159,32.0657,32.0076,32.0408,11400.0
2007-08-20 13:20:00,38.61,38.61,38.52,38.57,10600.0,32.0574,32.0574,31.9827,32.0242,10600.0
2007-08-20 13:25:00,38.57,38.62,38.57,38.6,6600.0,32.0242,32.0657,32.0242,32.0491,6600.0
2007-08-20 13:30:00,38.6,38.66,38.58,38.65,8800.0,32.0491,32.0989,32.0325,32.0906,8800.0
2007-08-20 13:35:00,38.62,38.64,38.59,38.64,6800.0,32.0657,32.0823,32.0408,32.0823,6800.0
2007-08-20 13:40:00,38.65,38.77,38.64,38.77,8100.0,32.0906,32.1903,32.0823,32.1903,8100.0
2007-08-20 13:45:00,38.74,38.79,38.72,38.79,9900.0,32.1654,32.2069,32.1487,32.2069,9900.0
2007-08-20 13:50:00,38.8,38.82,38.74,38.79,10300.0,32.2152,32.2318,32.1654,32.2069,10300.0
2007-08-20 13:55:00,38.77,38.77,38.64,38.66,8000.0,32.1903,32.1903,32.0823,32.0989,8000.0
2007-08-20 14:00:00,38.62,38.64,38.59,38.64,9200.0,32.0657,32.0823,32.0408,32.0823,9200.0
2007-08-20 14:05:00,38.64,38.64,38.61,38.63,6800.0,32.0823,32.0823,32.0574,32.074,6800.0
2007-08-20 14:10:00,38.61,38.66,38.59,38.66,15400.0,32.0574,32.0989,32.0408,32.0989,15400.0
2007-08-20 14:15:00,38.63,38.65,38.61,38.61,9100.0,32.074,32.0906,32.0574,32.0574,9100.0
2007-08-20 14:20:00,38.64,38.72,38.61,38.71,8700.0,32.0823,32.1487,32.0574,32.1404,8700.0
2007-08-20 14:25:00,38.71,38.71,38.66,38.67,9800.0,32.1404,32.1404,32.0989,32.1072,9800.0
2007-08-20 14:30:00,38.66,38.72,38.65,38.69,11400.0,32.0989,32.1487,32.0906,32.1238,11400.0
2007-08-20 14:35:00,38.7,38.75,38.69,38.75,13300.0,32.1321,32.1737,32.1238,32.1737,13300.0
2007-08-20 14:40:00,38.74,38.74,38.7,38.72,15200.0,32.1654,32.1654,32.1321,32.1487,15200.0
2007-08-20 14:45:00,38.73,38.83,38.72,38.79,34700.0,32.157,32.2401,32.1487,32.2069,34700.0
2007-08-20 14:50:00,38.79,38.82,38.76,38.8,11900.0,32.2069,32.2318,32.182,32.2152,11900.0
2007-08-20 14:55:00,38.82,38.91,38.82,38.87,23800.0,32.2318,32.3065,32.2318,32.2733,23800.0
2007-08-20 15:00:00,38.88,38.96,38.88,38.94,11700.0,32.2816,32.348,32.2816,32.3314,11700.0
2007-08-20 15:05:00,38.93,38.96,38.88,38.96,14200.0,32.3231,32.348,32.2816,32.348,14200.0
2007-08-20 15:10:00,38.95,39.06,38.94,39.05,17900.0,32.3397,32.431,32.3314,32.4227,17900.0
2007-08-20 15:15:00,39.04,39.05,39.01,39.01,18100.0,32.4144,32.4227,32.3895,32.3895,18100.0
2007-08-20 15:20:00,39.01,39.05,38.96,38.99,31400.0,32.3895,32.4227,32.348,32.3729,31400.0
2007-08-20 15:25:00,38.99,39.08,38.99,39.03,31300.0,32.3729,32.4476,32.3729,32.4061,31300.0
2007-08-20 15:30:00,39.02,39.02,38.92,38.96,35100.0,32.3978,32.3978,32.3148,32.348,35100.0
2007-08-20 15:35:00,38.94,38.97,38.92,38.94,18500.0,32.3314,32.3563,32.3148,32.3314,18500.0
2007-08-20 15:40:00,38.94,39.02,38.94,39.02,28300.0,32.3314,32.3978,32.3314,32.3978,28300.0
2007-08-20 15:45:00,39.02,39.02,38.97,38.99,21500.0,32.3978,32.3978,32.3563,32.3729,21500.0
2007-08-20 15:50:00,38.99,38.99,38.89,38.91,25000.0,32.3729,32.3729,32.2899,32.3065,25000.0
2007-08-20 15:55:00,38.91,38.93,38.84,38.93,22500.0,32.3065,32.3231,32.2484,32.3231,22500.0
2007-08-21 09:30:00,38.85,38.88,38.72,38.72,15000.0,32.2567,32.2816,32.1487,32.1487,15000.0
2007-08-21 09:35:00,38.71,38.81,38.64,38.79,14500.0,32.1404,32.2235,32.0823,32.2069,14500.0
2007-08-21 09:40:00,38.79,38.9,38.76,38.82,18400.0,32.2069,32.2982,32.182,32.2318,18400.0
2007-08-21 09:45:00,38.83,38.88,38.74,38.74,9200.0,32.2401,32.2816,32.1654,32.1654,9200.0
2007-08-21 09:50:00,38.74,38.88,38.74,38.77,16400.0,32.1654,32.2816,32.1654,32.1903,16400.0
2007-08-21 09:55:00,38.78,38.85,38.74,38.79,18800.0,32.1986,32.2567,32.1654,32.2069,18800.0
2007-08-21 10:00:00,38.79,38.83,38.75,38.76,9400.0,32.2069,32.2401,32.1737,32.182,9400.0
2007-08-21 10:05:00,38.77,38.79,38.72,38.73,10600.0,32.1903,32.2069,32.1487,32.157,10600.0
2007-08-21 10:10:00,38.72,38.72,38.63,38.68,21000.0,32.1487,32.1487,32.074,32.1155,21000.0
2007-08-21 10:15:00,38.69,38.71,38.62,38.64,35800.0,32.1238,32.1404,32.0657,32.0823,35800.0
2007-08-21 10:20:00,38.64,38.65,38.52,38.54,10900.0,32.0823,32.0906,31.9827,31.9993,10900.0
2007-08-21 10:25:00,38.53,38.6,38.5,38.56,9800.0,31.991,32.0491,31.9661,32.0159,9800.0
2007-08-21 10:30:00,38.57,38.59,38.56,38.57,3000.0,32.0242,32.0408,32.0159,32.0242,3000.0
2007-08-21 10:35:00,38.56,38.56,38.47,38.5,11100.0,32.0159,32.0159,31.9412,31.9661,11100.0
2007-08-21 10:40:00,38.5,38.56,38.49,38.56,10900.0,31.9661,32.0159,31.9578,32.0159,10900.0
2007-08-21 10:45:00,38.55,38.58,38.53,38.57,5200.0,32.0076,32.0325,31.991,32.0242,5200.0
2007-08-21 10:50:00,38.54,38.56,38.53,38.54,2200.0,31.9993,32.0159,31.991,31.9993,2200.0
2007-08-21 10:55:00,38.54,38.57,38.53,38.57,3900.0,31.9993,32.0242,31.991,32.0242,3900.0
2007-08-21 11:00:00,38.57,38.59,38.53,38.53,24700.0,32.0242,32.0408,31.991,31.991,24700.0
2007-08-21 11:05:00,38.54,38.55,38.49,38.49,12900.0,31.9993,32.0076,31.9578,31.9578,12900.0
2007-08-21 11:10:00,38.46,38.48,38.45,38.45,11000.0,31.9329,31.9495,31.9246,31.9246,11000.0
2007-08-21 11:15:00,38.45,38.45,38.35,38.4,16900.0,31.9246,31.9246,31.8415,31.8831,16900.0
2007-08-21 11:20:00,38.42,38.46,38.39,38.39,6900.0,31.8997,31.9329,31.8747,31.8747,6900.0
2007-08-21 11:25:00,38.41,38.48,38.37,38.48,19400.0,31.8914,31.9495,31.8581,31.9495,19400.0
2007-08-21 11:30:00,38.52,38.61,38.52,38.58,12000.0,31.9827,32.0574,31.9827,32.0325,12000.0
2007-08-21 11:35:00,38.58,38.59,38.46,38.51,27300.0,32.0325,32.0408,31.9329,31.9744,27300.0
2007-08-21 11:40:00,38.52,38.56,38.51,38.56,3500.0,31.9827,32.0159,31.9744,32.0159,3500.0
2007-08-21 11:45:00,38.55,38.6,38.51,38.51,14900.0,32.0076,32.0491,31.9744,31.9744,14900.0
2007-08-21 11:50:00,38.51,38.53,38.47,38.49,33000.0,31.9744,31.991,31.9412,31.9578,33000.0
2007-08-21 11:55:00,38.51,38.55,38.49,38.55,2900.0,31.9744,32.0076,31.9578,32.0076,2900.0
2007-08-21 12:00:00,38.55,38.57,38.53,38.56,18800.0,32.0076,32.0242,31.991,32.0159,18800.0
2007-08-21 12:05:00,38.57,38.57,38.5,38.53,9100.0,32.0242,32.0242,31.9661,31.991,9100.0
2007-08-21 12:10:00,38.52,38.54,38.51,38.54,4000.0,31.9827,31.9993,31.9744,31.9993,4000.0
2007-08-21 12:15:00,38.54,38.55,38.46,38.53,6500.0,31.9993,32.0076,31.9329,31.991,6500.0
2007-08-21 12:20:00,38.55,38.58,38.45,38.49,37500.0,32.0076,32.0325,31.9246,31.9578,37500.0
2007-08-21 12:25:00,38.51,38.54,38.49,38.52,2700.0,31.9744,31.9993,31.9578,31.9827,2700.0
2007-08-21 12:30:00,38.53,38.53,38.41,38.44,13100.0,31.991,31.991,31.8914,31.9163,13100.0
2007-08-21 12:35:00,38.44,38.52,38.44,38.46,6100.0,31.9163,31.9827,31.9163,31.9329,6100.0
2007-08-21 12:40:00,38.47,38.47,38.4,38.4,11900.0,31.9412,31.9412,31.8831,31.8831,11900.0
2007-08-21 12:45:00,38.43,38.45,38.37,38.4,6300.0,31.908,31.9246,31.8581,31.8831,6300.0
2007-08-21 12:50:00,38.41,38.46,38.4,38.46,11500.0,31.8914,31.9329,31.8831,31.9329,11500.0
2007-08-21 12:55:00,38.47,38.47,38.41,38.43,24600.0,31.9412,31.9412,31.8914,31.908,24600.0
2007-08-21 13:00:00,38.43,38.45,38.38,38.4,10800.0,31.908,31.9246,31.8664,31.8831,10800.0
2007-08-21 13:05:00,38.42,38.42,38.38,38.39,3600.0,31.8997,31.8997,31.8664,31.8747,3600.0
2007-08-21 13:10:00,38.41,38.41,38.36,38.36,5400.0,31.8914,31.8914,31.8498,31.8498,5400.0
2007-08-21 13:15:00,38.36,38.43,38.36,38.43,6800.0,31.8498,31.908,31.8498,31.908,6800.0
2007-08-21 13:20:00,38.42,38.43,38.31,38.34,24400.0,31.8997,31.908,31.8083,31.8332,24400.0
2007-08-21 13:25:00,38.35,38.42,38.33,38.35,15700.0,31.8415,31.8997,31.8249,31.8415,15700.0
2007-08-21 13:30:00,38.35,38.39,38.35,38.37,4600.0,31.8415,31.8747,31.8415,31.8581,4600.0
2007-08-21 13:35:00,38.39,38.43,38.38,38.38,8900.0,31.8747,31.908,31.8664,31.8664,8900.0
2007-08-21 13:40:00,38.39,38.4,38.33,38.39,25300.0,31.8747,31.8831,31.8249,31.8747,25300.0
2007-08-21 13:45:00,38.38,38.4,38.36,38.38,6800.0,31.8664,31.8831,31.8498,31.8664,6800.0
2007-08-21 13:50:00,38.38,38.38,38.36,38.36,4100.0,31.8664,31.8664,31.8498,31.8498,4100.0
2007-08-21 13:55:00,38.36,38.37,38.29,38.34,15200.0,31.8498,31.8581,31.7917,31.8332,15200.0
2007-08-21 14:00:00,38.35,38.41,38.34,38.41,6500.0,31.8415,31.8914,31.8332,31.8914,6500.0
2007-08-21 14:05:00,38.41,38.41,38.31,38.38,19300.0,31.8914,31.8914,31.8083,31.8664,19300.0
2007-08-21 14:10:00,38.39,38.39,38.36,38.36,3200.0,31.8747,31.8747,31.8498,31.8498,3200.0
2007-08-21 14:15:00,38.36,38.36,38.25,38.3,17700.0,31.8498,31.8498,31.7585,31.8,17700.0
2007-08-21 14:20:00,38.29,38.32,38.29,38.32,4300.0,31.7917,31.8166,31.7917,31.8166,4300.0
2007-08-21 14:25:00,38.3,38.33,38.3,38.33,3700.0,31.8,31.8249,31.8,31.8249,3700.0
2007-08-21 14:30:00,38.34,38.39,38.25,38.31,13500.0,31.8332,31.8747,31.7585,31.8083,13500.0
2007-08-21 14:35:00,38.31,38.38,38.31,38.36,7600.0,31.8083,31.8664,31.8083,31.8498,7600.0
2007-08-21 14:40:00,38.36,38.36,38.25,38.27,7100.0,31.8498,31.8498,31.7585,31.7751,7100.0
2007-08-21 14:45:00,38.26,38.39,38.22,38.39,6900.0,31.7668,31.8747,31.7336,31.8747,6900.0
2007-08-21 14:50:00,38.36,38.37,38.28,38.29,9200.0,31.8498,31.8581,31.7834,31.7917,9200.0
2007-08-21 14:55:00,38.31,38.36,38.29,38.36,6600.0,31.8083,31.8498,31.7917,31.8498,6600.0
2007-08-21 15:00:00,38.36,38.43,38.36,38.38,10400.0,31.8498,31.908,31.8498,31.8664,10400.0
2007-08-21 15:05:00,38.37,38.4,38.35,38.36,9300.0,31.8581,31.8831,31.8415,31.8498,9300.0
2007-08-21 15:10:00,38.36,38.4,38.36,38.37,7300.0,31.8498,31.8831,31.8498,31.8581,7300.0
2007-08-21 15:15:00,38.37,38.37,38.26,38.3,6700.0,31.8581,31.8581,31.7668,31.8,6700.0
2007-08-21 15:20:00,38.29,38.37,38.29,38.37,7600.0,31.7917,31.8581,31.7917,31.8581,7600.0
2007-08-21 15:25:00,38.38,38.44,38.34,38.44,8400.0,31.8664,31.9163,31.8332,31.9163,8400.0
2007-08-21 15:30:00,38.44,38.46,38.41,38.45,11700.0,31.9163,31.9329,31.8914,31.9246,11700.0
2007-08-21 15:35:00,38.45,38.46,38.41,38.45,35000.0,31.9246,31.9329,31.8914,31.9246,35000.0
2007-08-21 15:40:00,38.44,38.45,38.38,38.4,6000.0,31.9163,31.9246,31.8664,31.8831,6000.0
2007-08-21 15:45:00,38.43,38.45,38.41,38.43,6800.0,31.908,31.9246,31.8914,31.908,6800.0
2007-08-21 15:50:00,38.44,38.44,38.35,38.36,8900.0,31.9163,31.9163,31.8415,31.8498,8900.0
2007-08-21 15:55:00,38.39,38.42,38.33,38.41,13200.0,31.8747,31.8997,31.8249,31.8914,13200.0
2007-08-22 09:30:00,38.77,38.85,38.58,38.69,27200.0,32.2231,32.2896,32.0652,32.1566,27200.0
2007-08-22 09:35:00,38.68,38.79,38.67,38.76,19200.0,32.1483,32.2398,32.14,32.2148,19200.0
2007-08-22 09:40:00,38.73,38.79,38.69,38.77,13200.0,32.1899,32.2398,32.1566,32.2231,13200.0
2007-08-22 09:45:00,38.73,38.81,38.7,38.75,12800.0,32.1899,32.2564,32.165,32.2065,12800.0
2007-08-22 09:50:00,38.77,38.86,38.76,38.86,2200.0,32.2231,32.2979,32.2148,32.2979,2200.0
2007-08-22 09:55:00,38.87,38.94,38.8,38.94,26700.0,32.3062,32.3644,32.2481,32.3644,26700.0
2007-08-22 10:00:00,38.93,39.01,38.9,38.99,54200.0,32.3561,32.4226,32.3312,32.406,54200.0
2007-08-22 10:05:00,38.99,39.09,38.94,38.97,13600.0,32.406,32.4891,32.3644,32.3894,13600.0
2007-08-22 10:10:00,38.95,38.97,38.92,38.94,5300.0,32.3727,32.3894,32.3478,32.3644,5300.0
2007-08-22 10:15:00,38.93,38.95,38.9,38.9,29000.0,32.3561,32.3727,32.3312,32.3312,29000.0
2007-08-22 10:20:00,38.9,38.92,38.89,38.92,2300.0,32.3312,32.3478,32.3229,32.3478,2300.0
2007-08-22 10:25:00,38.92,38.93,38.88,38.93,5700.0,32.3478,32.3561,32.3146,32.3561,5700.0
2007-08-22 10:30:00,38.92,38.92,38.88,38.92,19500.0,32.3478,32.3478,32.3146,32.3478,19500.0
2007-08-22 10:35:00,38.91,38.96,38.9,38.96,4600.0,32.3395,32.381,32.3312,32.381,4600.0
2007-08-22 10:40:00,38.96,38.99,38.94,38.94,2900.0,32.381,32.406,32.3644,32.3644,2900.0
2007-08-22 10:45:00,38.93,38.93,38.83,38.85,13200.0,32.3561,32.3561,32.273,32.2896,13200.0
2007-08-22 10:50:00,38.84,38.88,38.84,38.84,7100.0,32.2813,32.3146,32.2813,32.2813,7100.0
2007-08-22 10:55:00,38.83,38.84,38.77,38.77,9300.0,32.273,32.2813,32.2231,32.2231,9300.0
2007-08-22 11:00:00,38.77,38.78,38.72,38.74,5100.0,32.2231,32.2314,32.1816,32.1982,5100.0
2007-08-22 11:05:00,38.72,38.79,38.72,38.75,30600.0,32.1816,32.2398,32.1816,32.2065,30600.0
2007-08-22 11:10:00,38.76,38.78,38.75,38.75,5300.0,32.2148,32.2314,32.2065,32.2065,5300.0
2007-08-22 11:15:00,38.75,38.78,38.75,38.77,1800.0,32.2065,32.2314,32.2065,32.2231,1800.0
2007-08-22 11:20:00,38.77,38.77,38.69,38.72,21200.0,32.2231,32.2231,32.1566,32.1816,21200.0
2007-08-22 11:25:00,38.72,38.74,38.7,38.7,1900.0,32.1816,32.1982,32.165,32.165,1900.0
2007-08-22 11:30:00,38.7,38.78,38.7,38.78,9700.0,32.165,32.2314,32.165,32.2314,9700.0
2007-08-22 11:35:00,38.78,38.8,38.74,38.8,3100.0,32.2314,32.2481,32.1982,32.2481,3100.0
2007-08-22 11:40:00,38.78,38.78,38.74,38.76,1100.0,32.2314,32.2314,32.1982,32.2148,1100.0
2007-08-22 11:45:00,38.76,38.77,38.74,38.74,2300.0,32.2148,32.2231,32.1982,32.1982,2300.0
2007-08-22 11:50:00,38.74,38.74,38.7,38.72,10100.0,32.1982,32.1982,32.165,32.1816,10100.0
2007-08-22 11:55:00,38.71,38.73,38.71,38.73,12600.0,32.1733,32.1899,32.1733,32.1899,12600.0
2007-08-22 12:00:00,38.74,38.75,38.72,38.75,3200.0,32.1982,32.2065,32.1816,32.2065,3200.0
2007-08-22 12:05:00,38.75,38.88,38.75,38.87,7900.0,32.2065,32.3146,32.2065,32.3062,7900.0
2007-08-22 12:10:00,38.87,38.87,38.77,38.77,8600.0,32.3062,32.3062,32.2231,32.2231,8600.0
2007-08-22 12:15:00,38.75,38.76,38.7,38.75,13400.0,32.2065,32.2148,32.165,32.2065,13400.0
2007-08-22 12:20:00,38.76,38.78,38.73,38.75,2400.0,32.2148,32.2314,32.1899,32.2065,2400.0
2007-08-22 12:25:00,38.74,38.77,38.7,38.72,5900.0,32.1982,32.2231,32.165,32.1816,5900.0
2007-08-22 12:30:00,38.71,38.71,38.62,38.63,14800.0,32.1733,32.1733,32.0985,32.1068,14800.0
2007-08-22 12:35:00,38.63,38.74,38.61,38.73,4100.0,32.1068,32.1982,32.0901,32.1899,4100.0
2007-08-22 12:40:00,38.71,38.73,38.69,38.73,1000.0,32.1733,32.1899,32.1566,32.1899,1000.0
2007-08-22 12:45:00,38.76,38.79,38.74,38.75,13900.0,32.2148,32.2398,32.1982,32.2065,13900.0
2007-08-22 12:50:00,38.75,38.75,38.65,38.66,6900.0,32.2065,32.2065,32.1234,32.1317,6900.0
2007-08-22 12:55:00,38.69,38.71,38.66,38.7,600.0,32.1566,32.1733,32.1317,32.165,600.0
2007-08-22 13:00:00,38.68,38.7,38.66,38.67,5100.0,32.1483,32.165,32.1317,32.14,5100.0
2007-08-22 13:05:00,38.68,38.7,38.66,38.66,6100.0,32.1483,32.165,32.1317,32.1317,6100.0
2007-08-22 13:10:00,38.66,38.69,38.66,38.67,2400.0,32.1317,32.1566,32.1317,32.14,2400.0
2007-08-22 13:15:00,38.67,38.69,38.66,38.69,3600.0,32.14,32.1566,32.1317,32.1566,3600.0
2007-08-22 13:20:00,38.69,38.73,38.69,38.72,8300.0,32.1566,32.1899,32.1566,32.1816,8300.0
2007-08-22 13:25:00,38.72,38.73,38.7,38.7,2100.0,32.1816,32.1899,32.165,32.165,2100.0
2007-08-22 13:30:00,38.72,38.72,38.69,38.71,101500.0,32.1816,32.1816,32.1566,32.1733,101500.0
2007-08-22 13:35:00,38.71,38.72,38.69,38.7,3200.0,32.1733,32.1816,32.1566,32.165,3200.0
2007-08-22 13:40:00,38.71,38.77,38.71,38.74,5400.0,32.1733,32.2231,32.1733,32.1982,5400.0
2007-08-22 13:45:00,38.74,38.76,38.73,38.75,2600.0,32.1982,32.2148,32.1899,32.2065,2600.0
2007-08-22 13:50:00,38.76,38.76,38.72,38.72,52000.0,32.2148,32.2148,32.1816,32.1816,52000.0
2007-08-22 13:55:00,38.73,38.81,38.73,38.81,3800.0,32.1899,32.2564,32.1899,32.2564,3800.0
2007-08-22 14:00:00,38.8,38.84,38.77,38.8,27000.0,32.2481,32.2813,32.2231,32.2481,27000.0
2007-08-22 14:05:00,38.8,38.85,38.8,38.84,2600.0,32.2481,32.2896,32.2481,32.2813,2600.0
2007-08-22 14:10:00,38.84,38.86,38.79,38.8,15500.0,32.2813,32.2979,32.2398,32.2481,15500.0
2007-08-22 14:15:00,38.78,38.82,38.77,38.82,2300.0,32.2314,32.2647,32.2231,32.2647,2300.0
2007-08-22 14:20:00,38.82,38.83,38.75,38.78,6800.0,32.2647,32.273,32.2065,32.2314,6800.0
2007-08-22 14:25:00,38.77,38.81,38.75,38.79,3500.0,32.2231,32.2564,32.2065,32.2398,3500.0
2007-08-22 14:30:00,38.78,38.84,38.78,38.81,4900.0,32.2314,32.2813,32.2314,32.2564,4900.0
2007-08-22 14:35:00,38.79,38.87,38.78,38.85,5400.0,32.2398,32.3062,32.2314,32.2896,5400.0
2007-08-22 14:40:00,38.85,38.9,38.85,38.89,9200.0,32.2896,32.3312,32.2896,32.3229,9200.0
2007-08-22 14:45:00,38.9,38.9,38.85,38.88,3500.0,32.3312,32.3312,32.2896,32.3146,3500.0
2007-08-22 14:50:00,38.88,38.96,38.87,38.91,56400.0,32.3146,32.381,32.3062,32.3395,56400.0
2007-08-22 14:55:00,38.91,38.95,38.9,38.95,5400.0,32.3395,32.3727,32.3312,32.3727,5400.0
2007-08-22 15:00:00,38.93,38.95,38.91,38.93,8400.0,32.3561,32.3727,32.3395,32.3561,8400.0
2007-08-22 15:05:00,38.93,38.94,38.9,38.91,16100.0,32.3561,32.3644,32.3312,32.3395,16100.0
2007-08-22 15:10:00,38.92,38.97,38.92,38.96,4100.0,32.3478,32.3894,32.3478,32.381,4100.0
2007-08-22 15:15:00,38.95,39.03,38.95,39.03,14300.0,32.3727,32.4392,32.3727,32.4392,14300.0
2007-08-22 15:20:00,39.04,39.09,39.04,39.04,9100.0,32.4475,32.4891,32.4475,32.4475,9100.0
2007-08-22 15:25:00,39.06,39.09,39.03,39.03,4900.0,32.4642,32.4891,32.4392,32.4392,4900.0
2007-08-22 15:30:00,39.04,39.15,39.04,39.1,31500.0,32.4475,32.539,32.4475,32.4974,31500.0
2007-08-22 15:35:00,39.11,39.15,39.04,39.15,10500.0,32.5057,32.539,32.4475,32.539,10500.0
2007-08-22 15:40:00,39.15,39.19,39.15,39.18,15200.0,32.539,32.5722,32.539,32.5639,15200.0
2007-08-22 15:45:00,39.17,39.23,39.17,39.22,17000.0,32.5556,32.6055,32.5556,32.5971,17000.0
2007-08-22 15:50:00,39.22,39.24,39.11,39.12,15200.0,32.5971,32.6138,32.5057,32.514,15200.0
2007-08-22 15:55:00,39.12,39.17,39.12,39.13,17700.0,32.514,32.5556,32.514,32.5223,17700.0
2007-08-23 09:30:00,39.24,39.54,39.24,39.4,17000.0,32.6138,32.8631,32.6138,32.7467,17000.0
2007-08-23 09:35:00,39.34,39.45,39.34,39.45,10800.0,32.6969,32.7883,32.6969,32.7883,10800.0
2007-08-23 09:40:00,39.43,39.55,39.35,39.35,9200.0,32.7717,32.8714,32.7052,32.7052,9200.0
2007-08-23 09:45:00,39.34,39.34,39.26,39.27,4200.0,32.6969,32.6969,32.6304,32.6387,4200.0
2007-08-23 09:50:00,39.27,39.39,39.27,39.31,12200.0,32.6387,32.7384,32.6387,32.6719,12200.0
2007-08-23 09:55:00,39.3,39.34,39.28,39.3,8700.0,32.6636,32.6969,32.647,32.6636,8700.0
2007-08-23 10:00:00,39.3,39.38,39.26,39.38,11700.0,32.6636,32.7301,32.6304,32.7301,11700.0
2007-08-23 10:05:00,39.38,39.46,39.33,39.42,10400.0,32.7301,32.7966,32.6886,32.7634,10400.0
2007-08-23 10:10:00,39.42,39.48,39.4,39.46,10700.0,32.7634,32.8132,32.7467,32.7966,10700.0
2007-08-23 10:15:00,39.44,39.49,39.42,39.44,7000.0,32.78,32.8215,32.7634,32.78,7000.0
2007-08-23 10:20:00,39.43,39.5,39.4,39.48,40700.0,32.7717,32.8299,32.7467,32.8132,40700.0
2007-08-23 10:25:00,39.47,39.49,39.44,39.45,6200.0,32.8049,32.8215,32.78,32.7883,6200.0
2007-08-23 10:30:00,39.45,39.53,39.43,39.48,7000.0,32.7883,32.8548,32.7717,32.8132,7000.0
2007-08-23 10:35:00,39.48,39.5,39.4,39.47,14400.0,32.8132,32.8299,32.7467,32.8049,14400.0
2007-08-23 10:40:00,39.47,39.51,39.47,39.51,4000.0,32.8049,32.8382,32.8049,32.8382,4000.0
2007-08-23 10:45:00,39.48,39.49,39.47,39.49,6900.0,32.8132,32.8215,32.8049,32.8215,6900.0
2007-08-23 10:50:00,39.49,39.5,39.47,39.47,8100.0,32.8215,32.8299,32.8049,32.8049,8100.0
2007-08-23 10:55:00,39.48,39.5,39.47,39.47,4600.0,32.8132,32.8299,32.8049,32.8049,4600.0
2007-08-23 11:00:00,39.48,39.48,39.44,39.45,21800.0,32.8132,32.8132,32.78,32.7883,21800.0
2007-08-23 11:05:00,39.45,39.45,39.44,39.44,7900.0,32.7883,32.7883,32.78,32.78,7900.0
2007-08-23 11:10:00,39.44,39.44,39.4,39.41,13000.0,32.78,32.78,32.7467,32.7551,13000.0
2007-08-23 11:15:00,39.42,39.47,39.41,39.46,7400.0,32.7634,32.8049,32.7551,32.7966,7400.0
2007-08-23 11:20:00,39.45,39.47,39.43,39.46,8900.0,32.7883,32.8049,32.7717,32.7966,8900.0
2007-08-23 11:25:00,39.47,39.47,39.4,39.4,6200.0,32.8049,32.8049,32.7467,32.7467,6200.0
2007-08-23 11:30:00,39.41,39.44,39.4,39.43,13600.0,32.7551,32.78,32.7467,32.7717,13600.0
2007-08-23 11:35:00,39.43,39.44,39.42,39.43,8700.0,32.7717,32.78,32.7634,32.7717,8700.0
2007-08-23 11:40:00,39.43,39.49,39.43,39.49,18500.0,32.7717,32.8215,32.7717,32.8215,18500.0
2007-08-23 11:45:00,39.48,39.52,39.48,39.51,10500.0,32.8132,32.8465,32.8132,32.8382,10500.0
2007-08-23 11:50:00,39.5,39.5,39.45,39.46,21200.0,32.8299,32.8299,32.7883,32.7966,21200.0
2007-08-23 11:55:00,39.46,39.47,39.4,39.43,7400.0,32.7966,32.8049,32.7467,32.7717,7400.0
2007-08-23 12:00:00,39.42,39.43,39.41,39.43,8400.0,32.7634,32.7717,32.7551,32.7717,8400.0
2007-08-23 12:05:00,39.43,39.44,39.38,39.4,7300.0,32.7717,32.78,32.7301,32.7467,7300.0
2007-08-23 12:10:00,39.42,39.42,39.4,39.4,1900.0,32.7634,32.7634,32.7467,32.7467,1900.0
2007-08-23 12:15:00,39.4,39.4,39.39,39.4,3100.0,32.7467,32.7467,32.7384,32.7467,3100.0
2007-08-23 12:20:00,39.41,39.41,39.38,39.38,7900.0,32.7551,32.7551,32.7301,32.7301,7900.0
2007-08-23 12:25:00,39.38,39.39,39.33,39.35,8200.0,32.7301,32.7384,32.6886,32.7052,8200.0
2007-08-23 12:30:00,39.36,39.41,39.36,39.39,6400.0,32.7135,32.7551,32.7135,32.7384,6400.0
2007-08-23 12:35:00,39.4,39.43,39.4,39.42,11900.0,32.7467,32.7717,32.7467,32.7634,11900.0
2007-08-23 12:40:00,39.42,39.47,39.41,39.42,8000.0,32.7634,32.8049,32.7551,32.7634,8000.0
2007-08-23 12:45:00,39.41,39.42,39.4,39.42,2400.0,32.7551,32.7634,32.7467,32.7634,2400.0
2007-08-23 12:50:00,39.42,39.42,39.33,39.33,24200.0,32.7634,32.7634,32.6886,32.6886,24200.0
2007-08-23 12:55:00,39.32,39.33,39.29,39.31,3300.0,32.6803,32.6886,32.6553,32.6719,3300.0
2007-08-23 13:00:00,39.32,39.36,39.31,39.34,3800.0,32.6803,32.7135,32.6719,32.6969,3800.0
2007-08-23 13:05:00,39.34,39.36,39.33,39.33,3800.0,32.6969,32.7135,32.6886,32.6886,3800.0
2007-08-23 13:10:00,39.32,39.33,39.28,39.28,7700.0,32.6803,32.6886,32.647,32.647,7700.0
2007-08-23 13:15:00,39.31,39.31,39.28,39.28,6100.0,32.6719,32.6719,32.647,32.647,6100.0
2007-08-23 13:20:00,39.28,39.29,39.27,39.27,1600.0,32.647,32.6553,32.6387,32.6387,1600.0
2007-08-23 13:25:00,39.26,39.26,39.23,39.23,6100.0,32.6304,32.6304,32.6055,32.6055,6100.0
2007-08-23 13:30:00,39.25,39.28,39.24,39.25,2800.0,32.6221,32.647,32.6138,32.6221,2800.0
2007-08-23 13:35:00,39.24,39.3,39.24,39.27,9700.0,32.6138,32.6636,32.6138,32.6387,9700.0
2007-08-23 13:40:00,39.29,39.34,39.29,39.34,7200.0,32.6553,32.6969,32.6553,32.6969,7200.0
2007-08-23 13:45:00,39.34,39.37,39.31,39.31,9300.0,32.6969,32.7218,32.6719,32.6719,9300.0
2007-08-23 13:50:00,39.37,39.37,39.29,39.35,9900.0,32.7218,32.7218,32.6553,32.7052,9900.0
2007-08-23 13:55:00,39.35,39.4,39.35,39.4,3800.0,32.7052,32.7467,32.7052,32.7467,3800.0
2007-08-23 14:00:00,39.4,39.43,39.4,39.41,2900.0,32.7467,32.7717,32.7467,32.7551,2900.0
2007-08-23 14:05:00,39.42,39.48,39.42,39.48,5700.0,32.7634,32.8132,32.7634,32.8132,5700.0
2007-08-23 14:10:00,39.48,39.49,39.41,39.46,17100.0,32.8132,32.8215,32.7551,32.7966,17100.0
2007-08-23 14:15:00,39.46,39.47,39.37,39.38,5800.0,32.7966,32.8049,32.7218,32.7301,5800.0
2007-08-23 14:20:00,39.39,39.39,39.35,39.35,3500.0,32.7384,32.7384,32.7052,32.7052,3500.0
2007-08-23 14:25:00,39.34,39.39,39.34,39.37,6200.0,32.6969,32.7384,32.6969,32.7218,6200.0
2007-08-23 14:30:00,39.37,39.39,39.37,39.39,1600.0,32.7218,32.7384,32.7218,32.7384,1600.0
2007-08-23 14:35:00,39.38,39.38,39.33,39.33,3600.0,32.7301,32.7301,32.6886,32.6886,3600.0
2007-08-23 14:40:00,39.32,39.33,39.21,39.21,15200.0,32.6803,32.6886,32.5888,32.5888,15200.0
2007-08-23 14:45:00,39.21,39.24,39.21,39.22,7900.0,32.5888,32.6138,32.5888,32.5971,7900.0
2007-08-23 14:50:00,39.22,39.25,39.22,39.25,4400.0,32.5971,32.6221,32.5971,32.6221,4400.0
2007-08-23 14:55:00,39.26,39.27,39.23,39.25,3400.0,32.6304,32.6387,32.6055,32.6221,3400.0
2007-08-23 15:00:00,39.26,39.35,39.26,39.32,13700.0,32.6304,32.7052,32.6304,32.6803,13700.0
2007-08-23 15:05:00,39.31,39.31,39.29,39.31,5200.0,32.6719,32.6719,32.6553,32.6719,5200.0
2007-08-23 15:10:00,39.31,39.34,39.29,39.31,8200.0,32.6719,32.6969,32.6553,32.6719,8200.0
2007-08-23 15:15:00,39.3,39.42,39.28,39.42,35100.0,32.6636,32.7634,32.647,32.7634,35100.0
2007-08-23 15:20:00,39.41,39.51,39.39,39.5,8700.0,32.7551,32.8382,32.7384,32.8299,8700.0
2007-08-23 15:25:00,39.49,39.49,39.45,39.47,7100.0,32.8215,32.8215,32.7883,32.8049,7100.0
2007-08-23 15:30:00,39.48,39.5,39.43,39.43,18300.0,32.8132,32.8299,32.7717,32.7717,18300.0
2007-08-23 15:35:00,39.42,39.42,39.3,39.32,9800.0,32.7634,32.7634,32.6636,32.6803,9800.0
2007-08-23 15:40:00,39.33,39.43,39.33,39.4,13500.0,32.6886,32.7717,32.6886,32.7467,13500.0
2007-08-23 15:45:00,39.39,39.47,39.39,39.44,18300.0,32.7384,32.8049,32.7384,32.78,18300.0
2007-08-23 15:50:00,39.45,39.46,39.39,39.39,10400.0,32.7883,32.7966,32.7384,32.7384,10400.0
2007-08-23 15:55:00,39.38,39.42,39.35,39.37,15500.0,32.7301,32.7634,32.7052,32.7218,15500.0
2007-08-24 09:30:00,39.27,39.27,39.14,39.14,7700.0,32.6387,32.6387,32.5307,32.5307,7700.0
2007-08-24 09:35:00,39.17,39.21,39.1,39.12,14500.0,32.5556,32.5888,32.4974,32.514,14500.0
2007-08-24 09:40:00,39.12,39.22,39.09,39.12,13500.0,32.514,32.5971,32.4891,32.514,13500.0
2007-08-24 09:45:00,39.12,39.18,39.07,39.18,13700.0,32.514,32.5639,32.4725,32.5639,13700.0
2007-08-24 09:50:00,39.19,39.2,39.08,39.08,23000.0,32.5722,32.5805,32.4808,32.4808,23000.0
2007-08-24 09:55:00,39.11,39.15,39.05,39.05,15900.0,32.5057,32.539,32.4558,32.4558,15900.0
2007-08-24 10:00:00,39.1,39.26,39.1,39.2,12900.0,32.4974,32.6304,32.4974,32.5805,12900.0
2007-08-24 10:05:00,39.21,39.21,39.17,39.2,25100.0,32.5888,32.5888,32.5556,32.5805,25100.0
2007-08-24 10:10:00,39.2,39.2,39.14,39.18,8800.0,32.5805,32.5805,32.5307,32.5639,8800.0
2007-08-24 10:15:00,39.18,39.2,39.16,39.2,14000.0,32.5639,32.5805,32.5473,32.5805,14000.0
2007-08-24 10:20:00,39.2,39.2,39.17,39.19,2900.0,32.5805,32.5805,32.5556,32.5722,2900.0
2007-08-24 10:25:00,39.2,39.2,39.16,39.16,3400.0,32.5805,32.5805,32.5473,32.5473,3400.0
2007-08-24 10:30:00,39.15,39.15,39.06,39.06,5300.0,32.539,32.539,32.4642,32.4642,5300.0
2007-08-24 10:35:00,39.07,39.12,39.07,39.12,2300.0,32.4725,32.514,32.4725,32.514,2300.0
2007-08-24 10:40:00,39.12,39.13,39.06,39.1,7100.0,32.514,32.5223,32.4642,32.4974,7100.0
2007-08-24 10:45:00,39.06,39.07,39.01,39.01,3500.0,32.4642,32.4725,32.4226,32.4226,3500.0
2007-08-24 10:50:00,39.02,39.06,39.01,39.05,8900.0,32.4309,32.4642,32.4226,32.4558,8900.0
2007-08-24 10:55:00,39.05,39.05,39.02,39.04,5600.0,32.4558,32.4558,32.4309,32.4475,5600.0
2007-08-24 11:00:00,39.04,39.09,39.04,39.08,13700.0,32.4475,32.4891,32.4475,32.4808,13700.0
2007-08-24 11:05:00,39.06,39.09,39.05,39.08,1700.0,32.4642,32.4891,32.4558,32.4808,1700.0
2007-08-24 11:10:00,39.1,39.1,39.07,39.09,6200.0,32.4974,32.4974,32.4725,32.4891,6200.0
2007-08-24 11:15:00,39.08,39.1,39.06,39.1,2400.0,32.4808,32.4974,32.4642,32.4974,2400.0
2007-08-24 11:20:00,39.09,39.1,39.08,39.08,9400.0,32.4891,32.4974,32.4808,32.4808,9400.0
2007-08-24 11:25:00,39.08,39.1,39.04,39.04,4800.0,32.4808,32.4974,32.4475,32.4475,4800.0
2007-08-24 11:30:00,39.03,39.06,39.03,39.05,23500.0,32.4392,32.4642,32.4392,32.4558,23500.0
2007-08-24 11:35:00,39.04,39.04,39.02,39.02,4800.0,32.4475,32.4475,32.4309,32.4309,4800.0
2007-08-24 11:40:00,39.01,39.02,39.0,39.02,5500.0,32.4226,32.4309,32.4143,32.4309,5500.0
2007-08-24 11:45:00,39.02,39.02,39.0,39.0,2600.0,32.4309,32.4309,32.4143,32.4143,2600.0
2007-08-24 11:50:00,38.99,39.04,38.99,39.0,18600.0,32.406,32.4475,32.406,32.4143,18600.0
2007-08-24 11:55:00,39.0,39.03,38.97,38.99,9900.0,32.4143,32.4392,32.3894,32.406,9900.0
2007-08-24 12:00:00,39.0,39.0,38.98,38.98,1800.0,32.4143,32.4143,32.3977,32.3977,1800.0
2007-08-24 12:05:00,38.97,39.0,38.97,39.0,1500.0,32.3894,32.4143,32.3894,32.4143,1500.0
2007-08-24 12:10:00,38.99,38.99,38.98,38.99,2500.0,32.406,32.406,32.3977,32.406,2500.0
2007-08-24 12:15:00,39.0,39.06,39.0,39.06,12500.0,32.4143,32.4642,32.4143,32.4642,12500.0
2007-08-24 12:20:00,39.07,39.17,39.07,39.16,4200.0,32.4725,32.5556,32.4725,32.5473,4200.0
2007-08-24 12:25:00,39.15,39.15,39.12,39.13,2400.0,32.539,32.539,32.514,32.5223,2400.0
2007-08-24 12:30:00,39.12,39.15,39.11,39.15,11500.0,32.514,32.539,32.5057,32.539,11500.0
2007-08-24 12:35:00,39.12,39.14,39.12,39.14,1200.0,32.514,32.5307,32.514,32.5307,1200.0
2007-08-24 12:40:00,39.16,39.16,39.12,39.14,1800.0,32.5473,32.5473,32.514,32.5307,1800.0
2007-08-24 12:45:00,39.13,39.14,39.08,39.1,2200.0,32.5223,32.5307,32.4808,32.4974,2200.0
2007-08-24 12:50:00,39.09,39.09,39.08,39.08,500.0,32.4891,32.4891,32.4808,32.4808,500.0
2007-08-24 12:55:00,39.09,39.09,39.04,39.04,5800.0,32.4891,32.4891,32.4475,32.4475,5800.0
2007-08-24 13:00:00,39.04,39.06,39.01,39.02,9000.0,32.4475,32.4642,32.4226,32.4309,9000.0
2007-08-24 13:05:00,39.01,39.03,39.01,39.03,3300.0,32.4226,32.4392,32.4226,32.4392,3300.0
2007-08-24 13:10:00,39.03,39.04,39.02,39.04,3600.0,32.4392,32.4475,32.4309,32.4475,3600.0
2007-08-24 13:15:00,39.05,39.05,39.02,39.03,4300.0,32.4558,32.4558,32.4309,32.4392,4300.0
2007-08-24 13:20:00,39.02,39.03,39.02,39.02,1800.0,32.4309,32.4392,32.4309,32.4309,1800.0
2007-08-24 13:25:00,39.03,39.03,39.02,39.03,3400.0,32.4392,32.4392,32.4309,32.4392,3400.0
2007-08-24 13:30:00,39.04,39.04,39.0,39.0,6700.0,32.4475,32.4475,32.4143,32.4143,6700.0
2007-08-24 13:35:00,39.0,39.05,39.0,39.05,4700.0,32.4143,32.4558,32.4143,32.4558,4700.0
2007-08-24 13:40:00,39.05,39.08,39.05,39.06,800.0,32.4558,32.4808,32.4558,32.4642,800.0
2007-08-24 13:45:00,39.06,39.07,39.05,39.07,2000.0,32.4642,32.4725,32.4558,32.4725,2000.0
2007-08-24 13:50:00,39.05,39.06,39.05,39.06,2300.0,32.4558,32.4642,32.4558,32.4642,2300.0
2007-08-24 13:55:00,39.06,39.07,39.04,39.07,13300.0,32.4642,32.4725,32.4475,32.4725,13300.0
2007-08-24 14:00:00,39.06,39.07,39.05,39.05,5500.0,32.4642,32.4725,32.4558,32.4558,5500.0
2007-08-24 14:05:00,39.07,39.12,39.07,39.1,23300.0,32.4725,32.514,32.4725,32.4974,23300.0
2007-08-24 14:10:00,39.11,39.14,39.09,39.09,2300.0,32.5057,32.5307,32.4891,32.4891,2300.0
2007-08-24 14:15:00,39.1,39.12,39.1,39.12,1600.0,32.4974,32.514,32.4974,32.514,1600.0
2007-08-24 14:20:00,39.12,39.14,39.08,39.08,5000.0,32.514,32.5307,32.4808,32.4808,5000.0
2007-08-24 14:25:00,39.1,39.1,39.08,39.08,4900.0,32.4974,32.4974,32.4808,32.4808,4900.0
2007-08-24 14:30:00,39.09,39.09,39.06,39.07,3100.0,32.4891,32.4891,32.4642,32.4725,3100.0
2007-08-24 14:35:00,39.08,39.08,39.07,39.07,3900.0,32.4808,32.4808,32.4725,32.4725,3900.0
2007-08-24 14:40:00,39.08,39.09,39.08,39.08,5100.0,32.4808,32.4891,32.4808,32.4808,5100.0
2007-08-24 14:45:00,39.07,39.08,39.04,39.06,10400.0,32.4725,32.4808,32.4475,32.4642,10400.0
2007-08-24 14:50:00,39.07,39.14,39.06,39.11,15000.0,32.4725,32.5307,32.4642,32.5057,15000.0
2007-08-24 14:55:00,39.11,39.11,39.1,39.1,7000.0,32.5057,32.5057,32.4974,32.4974,7000.0
2007-08-24 15:00:00,39.1,39.1,39.08,39.09,13600.0,32.4974,32.4974,32.4808,32.4891,13600.0
2007-08-24 15:05:00,39.09,39.09,39.07,39.07,5200.0,32.4891,32.4891,32.4725,32.4725,5200.0
2007-08-24 15:10:00,39.07,39.09,39.05,39.06,25500.0,32.4725,32.4891,32.4558,32.4642,25500.0
2007-08-24 15:15:00,39.08,39.1,39.02,39.03,16600.0,32.4808,32.4974,32.4309,32.4392,16600.0
2007-08-24 15:20:00,39.03,39.05,39.0,39.03,7700.0,32.4392,32.4558,32.4143,32.4392,7700.0
2007-08-24 15:25:00,39.03,39.05,39.02,39.05,4900.0,32.4392,32.4558,32.4309,32.4558,4900.0
2007-08-24 15:30:00,39.07,39.09,39.06,39.09,19100.0,32.4725,32.4891,32.4642,32.4891,19100.0
2007-08-24 15:35:00,39.09,39.1,39.04,39.09,14500.0,32.4891,32.4974,32.4475,32.4891,14500.0
2007-08-24 15:40:00,39.09,39.1,39.07,39.08,16600.0,32.4891,32.4974,32.4725,32.4808,16600.0
2007-08-24 15:45:00,39.08,39.1,39.06,39.1,10900.0,32.4808,32.4974,32.4642,32.4974,10900.0
2007-08-24 15:50:00,39.09,39.1,39.07,39.09,17600.0,32.4891,32.4974,32.4725,32.4891,17600.0
2007-08-24 15:55:00,39.08,39.1,39.0,39.07,24400.0,32.4808,32.4974,32.4143,32.4725,24400.0
2007-08-27 09:30:00,38.91,39.1,38.91,39.08,12100.0,32.3395,32.4974,32.3395,32.4808,12100.0
2007-08-27 09:35:00,39.1,39.12,39.06,39.12,1800.0,32.4974,32.514,32.4642,32.514,1800.0
2007-08-27 09:40:00,39.14,39.17,39.06,39.17,6600.0,32.5307,32.5556,32.4642,32.5556,6600.0
2007-08-27 09:45:00,39.17,39.17,39.06,39.1,11200.0,32.5556,32.5556,32.4642,32.4974,11200.0
2007-08-27 09:50:00,39.1,39.13,39.06,39.13,5100.0,32.4974,32.5223,32.4642,32.5223,5100.0
2007-08-27 09:55:00,39.13,39.24,39.12,39.17,5900.0,32.5223,32.6138,32.514,32.5556,5900.0
2007-08-27 10:00:00,39.2,39.24,39.12,39.13,8100.0,32.5805,32.6138,32.514,32.5223,8100.0
2007-08-27 10:05:00,39.15,39.16,39.11,39.14,5900.0,32.539,32.5473,32.5057,32.5307,5900.0
2007-08-27 10:10:00,39.13,39.17,39.1,39.1,3800.0,32.5223,32.5556,32.4974,32.4974,3800.0
2007-08-27 10:15:00,39.12,39.2,39.12,39.17,6200.0,32.514,32.5805,32.514,32.5556,6200.0
2007-08-27 10:20:00,39.17,39.19,39.15,39.17,4500.0,32.5556,32.5722,32.539,32.5556,4500.0
2007-08-27 10:25:00,39.17,39.25,39.17,39.25,6900.0,32.5556,32.6221,32.5556,32.6221,6900.0
2007-08-27 10:30:00,39.24,39.25,39.22,39.24,6900.0,32.6138,32.6221,32.5971,32.6138,6900.0
2007-08-27 10:35:00,39.23,39.23,39.17,39.23,10700.0,32.6055,32.6055,32.5556,32.6055,10700.0
2007-08-27 10:40:00,39.23,39.23,39.19,39.19,4400.0,32.6055,32.6055,32.5722,32.5722,4400.0
2007-08-27 10:45:00,39.19,39.2,39.18,39.19,9100.0,32.5722,32.5805,32.5639,32.5722,9100.0
2007-08-27 10:50:00,39.2,39.23,39.19,39.23,18000.0,32.5805,32.6055,32.5722,32.6055,18000.0
2007-08-27 10:55:00,39.22,39.25,39.22,39.24,2600.0,32.5971,32.6221,32.5971,32.6138,2600.0
2007-08-27 11:00:00,39.24,39.25,39.23,39.24,9600.0,32.6138,32.6221,32.6055,32.6138,9600.0
2007-08-27 11:05:00,39.25,39.25,39.18,39.19,7900.0,32.6221,32.6221,32.5639,32.5722,7900.0
2007-08-27 11:10:00,39.2,39.26,39.2,39.23,4700.0,32.5805,32.6304,32.5805,32.6055,4700.0
2007-08-27 11:15:00,39.24,39.28,39.23,39.25,6400.0,32.6138,32.647,32.6055,32.6221,6400.0
2007-08-27 11:20:00,39.26,39.26,39.24,39.26,10000.0,32.6304,32.6304,32.6138,32.6304,10000.0
2007-08-27 11:25:00,39.24,39.29,39.24,39.28,2800.0,32.6138,32.6553,32.6138,32.647,2800.0
2007-08-27 11:30:00,39.28,39.31,39.25,39.31,8200.0,32.647,32.6719,32.6221,32.6719,8200.0
2007-08-27 11:35:00,39.32,39.37,39.32,39.33,8200.0,32.6803,32.7218,32.6803,32.6886,8200.0
2007-08-27 11:40:00,39.31,39.33,39.28,39.28,3800.0,32.6719,32.6886,32.647,32.647,3800.0
2007-08-27 11:45:00,39.28,39.31,39.28,39.3,4500.0,32.647,32.6719,32.647,32.6636,4500.0
2007-08-27 11:50:00,39.31,39.32,39.29,39.32,9600.0,32.6719,32.6803,32.6553,32.6803,9600.0
2007-08-27 11:55:00,39.32,39.34,39.31,39.31,3300.0,32.6803,32.6969,32.6719,32.6719,3300.0
2007-08-27 12:00:00,39.32,39.33,39.31,39.31,6300.0,32.6803,32.6886,32.6719,32.6719,6300.0
2007-08-27 12:05:00,39.31,39.31,39.28,39.3,4700.0,32.6719,32.6719,32.647,32.6636,4700.0
2007-08-27 12:10:00,39.29,39.29,39.25,39.29,25700.0,32.6553,32.6553,32.6221,32.6553,25700.0
2007-08-27 12:15:00,39.29,39.36,39.29,39.34,3300.0,32.6553,32.7135,32.6553,32.6969,3300.0
2007-08-27 12:20:00,39.35,39.37,39.35,39.36,3200.0,32.7052,32.7218,32.7052,32.7135,3200.0
2007-08-27 12:25:00,39.37,39.37,39.35,39.36,4800.0,32.7218,32.7218,32.7052,32.7135,4800.0
2007-08-27 12:30:00,39.36,39.37,39.36,39.36,1400.0,32.7135,32.7218,32.7135,32.7135,1400.0
2007-08-27 12:35:00,39.36,39.49,39.35,39.48,25000.0,32.7135,32.8215,32.7052,32.8132,25000.0
2007-08-27 12:40:00,39.47,39.52,39.47,39.5,16600.0,32.8049,32.8465,32.8049,32.8299,16600.0
2007-08-27 12:45:00,39.5,39.53,39.5,39.52,8700.0,32.8299,32.8548,32.8299,32.8465,8700.0
2007-08-27 12:50:00,39.52,39.53,39.48,39.5,8800.0,32.8465,32.8548,32.8132,32.8299,8800.0
2007-08-27 12:55:00,39.5,39.51,39.5,39.51,5000.0,32.8299,32.8382,32.8299,32.8382,5000.0
2007-08-27 13:00:00,39.51,39.55,39.5,39.53,5800.0,32.8382,32.8714,32.8299,32.8548,5800.0
2007-08-27 13:05:00,39.53,39.58,39.53,39.58,2600.0,32.8548,32.8964,32.8548,32.8964,2600.0
2007-08-27 13:10:00,39.57,39.59,39.56,39.58,4000.0,32.888,32.9047,32.8797,32.8964,4000.0
2007-08-27 13:15:00,39.56,39.57,39.55,39.55,2700.0,32.8797,32.888,32.8714,32.8714,2700.0
2007-08-27 13:20:00,39.55,39.56,39.55,39.55,3900.0,32.8714,32.8797,32.8714,32.8714,3900.0
2007-08-27 13:25:00,39.55,39.58,39.55,39.58,3200.0,32.8714,32.8964,32.8714,32.8964,3200.0
2007-08-27 13:30:00,39.57,39.58,39.57,39.58,5700.0,32.888,32.8964,32.888,32.8964,5700.0
2007-08-27 13:35:00,39.58,39.58,39.55,39.55,13000.0,32.8964,32.8964,32.8714,32.8714,13000.0
2007-08-27 13:40:00,39.54,39.55,39.52,39.53,6100.0,32.8631,32.8714,32.8465,32.8548,6100.0
2007-08-27 13:45:00,39.53,39.57,39.53,39.55,3000.0,32.8548,32.888,32.8548,32.8714,3000.0
2007-08-27 13:50:00,39.57,39.57,39.53,39.54,9600.0,32.888,32.888,32.8548,32.8631,9600.0
2007-08-27 13:55:00,39.53,39.58,39.53,39.57,8800.0,32.8548,32.8964,32.8548,32.888,8800.0
2007-08-27 14:00:00,39.56,39.58,39.55,39.57,3000.0,32.8797,32.8964,32.8714,32.888,3000.0
2007-08-27 14:05:00,39.56,39.58,39.54,39.54,6100.0,32.8797,32.8964,32.8631,32.8631,6100.0
2007-08-27 14:10:00,39.54,39.62,39.54,39.62,14500.0,32.8631,32.9296,32.8631,32.9296,14500.0
2007-08-27 14:15:00,39.62,39.62,39.59,39.6,4900.0,32.9296,32.9296,32.9047,32.913,4900.0
2007-08-27 14:20:00,39.61,39.68,39.6,39.66,10400.0,32.9213,32.9795,32.913,32.9628,10400.0
2007-08-27 14:25:00,39.66,39.66,39.61,39.65,4300.0,32.9628,32.9628,32.9213,32.9545,4300.0
2007-08-27 14:30:00,39.63,39.7,39.63,39.69,6600.0,32.9379,32.9961,32.9379,32.9878,6600.0
2007-08-27 14:35:00,39.69,39.74,39.68,39.69,25400.0,32.9878,33.0293,32.9795,32.9878,25400.0
2007-08-27 14:40:00,39.7,39.7,39.68,39.69,1900.0,32.9961,32.9961,32.9795,32.9878,1900.0
2007-08-27 14:45:00,39.7,39.7,39.59,39.63,34400.0,32.9961,32.9961,32.9047,32.9379,34400.0
2007-08-27 14:50:00,39.63,39.63,39.61,39.61,2000.0,32.9379,32.9379,32.9213,32.9213,2000.0
2007-08-27 14:55:00,39.61,39.62,39.52,39.53,7600.0,32.9213,32.9296,32.8465,32.8548,7600.0
2007-08-27 15:00:00,39.53,39.56,39.53,39.56,5900.0,32.8548,32.8797,32.8548,32.8797,5900.0
2007-08-27 15:05:00,39.56,39.58,39.53,39.58,6300.0,32.8797,32.8964,32.8548,32.8964,6300.0
2007-08-27 15:10:00,39.58,39.61,39.57,39.6,9100.0,32.8964,32.9213,32.888,32.913,9100.0
2007-08-27 15:15:00,39.59,39.59,39.53,39.56,12000.0,32.9047,32.9047,32.8548,32.8797,12000.0
2007-08-27 15:20:00,39.55,39.59,39.55,39.58,7600.0,32.8714,32.9047,32.8714,32.8964,7600.0
2007-08-27 15:25:00,39.59,39.62,39.59,39.61,5400.0,32.9047,32.9296,32.9047,32.9213,5400.0
2007-08-27 15:30:00,39.61,39.66,39.61,39.65,6000.0,32.9213,32.9628,32.9213,32.9545,6000.0
2007-08-27 15:35:00,39.65,39.68,39.64,39.67,18500.0,32.9545,32.9795,32.9462,32.9712,18500.0
2007-08-27 15:40:00,39.67,39.73,39.67,39.73,17000.0,32.9712,33.021,32.9712,33.021,17000.0
2007-08-27 15:45:00,39.73,39.74,39.69,39.71,22900.0,33.021,33.0293,32.9878,33.0044,22900.0
2007-08-27 15:50:00,39.7,39.71,39.62,39.65,30700.0,32.9961,33.0044,32.9296,32.9545,30700.0
2007-08-27 15:55:00,39.65,39.67,39.57,39.67,63900.0,32.9545,32.9712,32.888,32.9712,63900.0
2007-08-28 09:30:00,39.28,39.36,39.27,39.33,7500.0,32.647,32.7135,32.6387,32.6886,7500.0
2007-08-28 09:35:00,39.32,39.39,39.28,39.28,12800.0,32.6803,32.7384,32.647,32.647,12800.0
2007-08-28 09:40:00,39.32,39.32,39.17,39.19,17800.0,32.6803,32.6803,32.5556,32.5722,17800.0
2007-08-28 09:45:00,39.17,39.18,39.13,39.14,6200.0,32.5556,32.5639,32.5223,32.5307,6200.0
2007-08-28 09:50:00,39.14,39.26,39.13,39.23,16000.0,32.5307,32.6304,32.5223,32.6055,16000.0
2007-08-28 09:55:00,39.23,39.24,39.17,39.17,13100.0,32.6055,32.6138,32.5556,32.5556,13100.0
2007-08-28 10:00:00,39.18,39.21,39.16,39.16,9000.0,32.5639,32.5888,32.5473,32.5473,9000.0
2007-08-28 10:05:00,39.18,39.18,38.99,39.03,13000.0,32.5639,32.5639,32.406,32.4392,13000.0
2007-08-28 10:10:00,39.04,39.09,39.0,39.0,6900.0,32.4475,32.4891,32.4143,32.4143,6900.0
2007-08-28 10:15:00,39.0,39.0,38.88,38.91,13500.0,32.4143,32.4143,32.3146,32.3395,13500.0
2007-08-28 10:20:00,38.92,38.94,38.89,38.94,7800.0,32.3478,32.3644,32.3229,32.3644,7800.0
2007-08-28 10:25:00,38.94,38.96,38.79,38.79,20300.0,32.3644,32.381,32.2398,32.2398,20300.0
2007-08-28 10:30:00,38.82,38.86,38.8,38.86,14000.0,32.2647,32.2979,32.2481,32.2979,14000.0
2007-08-28 10:35:00,38.83,38.86,38.83,38.86,8100.0,32.273,32.2979,32.273,32.2979,8100.0
2007-08-28 10:40:00,38.85,38.9,38.85,38.86,11700.0,32.2896,32.3312,32.2896,32.2979,11700.0
2007-08-28 10:45:00,38.85,38.94,38.85,38.93,20000.0,32.2896,32.3644,32.2896,32.3561,20000.0
2007-08-28 10:50:00,38.92,38.95,38.88,38.93,6200.0,32.3478,32.3727,32.3146,32.3561,6200.0
2007-08-28 10:55:00,38.93,38.99,38.92,38.96,7600.0,32.3561,32.406,32.3478,32.381,7600.0
2007-08-28 11:00:00,38.98,38.99,38.93,38.97,9200.0,32.3977,32.406,32.3561,32.3894,9200.0
2007-08-28 11:05:00,38.98,39.01,38.97,38.97,14900.0,32.3977,32.4226,32.3894,32.3894,14900.0
2007-08-28 11:10:00,38.96,38.96,38.84,38.89,9200.0,32.381,32.381,32.2813,32.3229,9200.0
2007-08-28 11:15:00,38.9,38.94,38.89,38.93,5900.0,32.3312,32.3644,32.3229,32.3561,5900.0
2007-08-28 11:20:00,38.93,38.94,38.88,38.9,8700.0,32.3561,32.3644,32.3146,32.3312,8700.0
2007-08-28 11:25:00,38.9,38.98,38.9,38.98,6600.0,32.3312,32.3977,32.3312,32.3977,6600.0
2007-08-28 11:30:00,39.0,39.01,38.97,38.99,7200.0,32.4143,32.4226,32.3894,32.406,7200.0
2007-08-28 11:35:00,39.01,39.01,38.9,38.93,6400.0,32.4226,32.4226,32.3312,32.3561,6400.0
2007-08-28 11:40:00,38.95,39.0,38.94,38.95,4900.0,32.3727,32.4143,32.3644,32.3727,4900.0
2007-08-28 11:45:00,38.96,38.97,38.93,38.97,2000.0,32.381,32.3894,32.3561,32.3894,2000.0
2007-08-28 11:50:00,38.97,38.99,38.95,38.97,6800.0,32.3894,32.406,32.3727,32.3894,6800.0
2007-08-28 11:55:00,38.96,39.0,38.96,39.0,4000.0,32.381,32.4143,32.381,32.4143,4000.0
2007-08-28 12:00:00,39.0,39.02,38.99,39.01,3600.0,32.4143,32.4309,32.406,32.4226,3600.0
2007-08-28 12:05:00,39.01,39.02,39.0,39.0,1100.0,32.4226,32.4309,32.4143,32.4143,1100.0
2007-08-28 12:10:00,39.0,39.0,38.96,38.97,6800.0,32.4143,32.4143,32.381,32.3894,6800.0
2007-08-28 12:15:00,38.97,38.98,38.95,38.95,4500.0,32.3894,32.3977,32.3727,32.3727,4500.0
2007-08-28 12:20:00,38.96,38.97,38.9,38.91,10600.0,32.381,32.3894,32.3312,32.3395,10600.0
2007-08-28 12:25:00,38.91,38.95,38.91,38.93,3800.0,32.3395,32.3727,32.3395,32.3561,3800.0
2007-08-28 12:30:00,38.94,38.96,38.94,38.95,2300.0,32.3644,32.381,32.3644,32.3727,2300.0
2007-08-28 12:35:00,38.97,38.97,38.89,38.91,7200.0,32.3894,32.3894,32.3229,32.3395,7200.0
2007-08-28 12:40:00,38.89,38.9,38.83,38.88,8500.0,32.3229,32.3312,32.273,32.3146,8500.0
2007-08-28 12:45:00,38.88,38.89,38.83,38.86,6500.0,32.3146,32.3229,32.273,32.2979,6500.0
2007-08-28 12:50:00,38.86,38.88,38.79,38.8,14900.0,32.2979,32.3146,32.2398,32.2481,14900.0
2007-08-28 12:55:00,38.78,38.81,38.76,38.79,9700.0,32.2314,32.2564,32.2148,32.2398,9700.0
2007-08-28 13:00:00,38.79,38.84,38.78,38.82,11500.0,32.2398,32.2813,32.2314,32.2647,11500.0
2007-08-28 13:05:00,38.82,38.82,38.78,38.79,5000.0,32.2647,32.2647,32.2314,32.2398,5000.0
2007-08-28 13:10:00,38.8,38.83,38.78,38.81,5100.0,32.2481,32.273,32.2314,32.2564,5100.0
2007-08-28 13:15:00,38.81,38.81,38.79,38.79,3400.0,32.2564,32.2564,32.2398,32.2398,3400.0
2007-08-28 13:20:00,38.81,38.81,38.79,38.79,3000.0,32.2564,32.2564,32.2398,32.2398,3000.0
2007-08-28 13:25:00,38.81,38.83,38.8,38.83,4400.0,32.2564,32.273,32.2481,32.273,4400.0
2007-08-28 13:30:00,38.83,38.84,38.82,38.82,1900.0,32.273,32.2813,32.2647,32.2647,1900.0
2007-08-28 13:35:00,38.82,38.85,38.8,38.84,9200.0,32.2647,32.2896,32.2481,32.2813,9200.0
2007-08-28 13:40:00,38.86,38.87,38.81,38.83,5000.0,32.2979,32.3062,32.2564,32.273,5000.0
2007-08-28 13:45:00,38.83,38.83,38.79,38.82,3200.0,32.273,32.273,32.2398,32.2647,3200.0
2007-08-28 13:50:00,38.82,38.84,38.81,38.81,1800.0,32.2647,32.2813,32.2564,32.2564,1800.0
2007-08-28 13:55:00,38.81,38.82,38.81,38.82,1700.0,32.2564,32.2647,32.2564,32.2647,1700.0
2007-08-28 14:00:00,38.84,38.84,38.77,38.78,16500.0,32.2813,32.2813,32.2231,32.2314,16500.0
2007-08-28 14:05:00,38.77,38.79,38.74,38.79,9200.0,32.2231,32.2398,32.1982,32.2398,9200.0
2007-08-28 14:10:00,38.79,38.79,38.67,38.71,8300.0,32.2398,32.2398,32.14,32.1733,8300.0
2007-08-28 14:15:00,38.7,38.71,38.66,38.69,6200.0,32.165,32.1733,32.1317,32.1566,6200.0
2007-08-28 14:20:00,38.69,38.74,38.66,38.74,6100.0,32.1566,32.1982,32.1317,32.1982,6100.0
2007-08-28 14:25:00,38.72,38.75,38.7,38.75,5500.0,32.1816,32.2065,32.165,32.2065,5500.0
2007-08-28 14:30:00,38.72,38.72,38.66,38.67,13400.0,32.1816,32.1816,32.1317,32.14,13400.0
2007-08-28 14:35:00,38.69,38.71,38.68,38.69,12000.0,32.1566,32.1733,32.1483,32.1566,12000.0
2007-08-28 14:40:00,38.69,38.72,38.65,38.68,23600.0,32.1566,32.1816,32.1234,32.1483,23600.0
2007-08-28 14:45:00,38.71,38.72,38.68,38.68,4900.0,32.1733,32.1816,32.1483,32.1483,4900.0
2007-08-28 14:50:00,38.66,38.68,38.61,38.62,4800.0,32.1317,32.1483,32.0901,32.0985,4800.0
2007-08-28 14:55:00,38.62,38.62,38.52,38.57,33000.0,32.0985,32.0985,32.0153,32.0569,33000.0
2007-08-28 15:00:00,38.57,38.6,38.55,38.58,17400.0,32.0569,32.0818,32.0403,32.0652,17400.0
2007-08-28 15:05:00,38.57,38.57,38.54,38.56,11600.0,32.0569,32.0569,32.032,32.0486,11600.0
2007-08-28 15:10:00,38.56,38.6,38.55,38.55,9500.0,32.0486,32.0818,32.0403,32.0403,9500.0
2007-08-28 15:15:00,38.55,38.57,38.54,38.56,9200.0,32.0403,32.0569,32.032,32.0486,9200.0
2007-08-28 15:20:00,38.55,38.56,38.45,38.47,12900.0,32.0403,32.0486,31.9572,31.9738,12900.0
2007-08-28 15:25:00,38.47,38.49,38.42,38.46,11500.0,31.9738,31.9904,31.9322,31.9655,11500.0
2007-08-28 15:30:00,38.48,38.48,38.39,38.43,9200.0,31.9821,31.9821,31.9073,31.9405,9200.0
2007-08-28 15:35:00,38.43,38.45,38.39,38.41,9400.0,31.9405,31.9572,31.9073,31.9239,9400.0
2007-08-28 15:40:00,38.39,38.43,38.38,38.42,9400.0,31.9073,31.9405,31.899,31.9322,9400.0
2007-08-28 15:45:00,38.41,38.43,38.39,38.4,15000.0,31.9239,31.9405,31.9073,31.9156,15000.0
2007-08-28 15:50:00,38.4,38.42,38.32,38.33,16300.0,31.9156,31.9322,31.8491,31.8574,16300.0
2007-08-28 15:55:00,38.34,38.36,38.27,38.27,25400.0,31.8657,31.8824,31.8076,31.8076,25400.0
2007-08-29 09:30:00,38.36,38.5,38.36,38.49,8400.0,31.8824,31.9987,31.8824,31.9904,8400.0
2007-08-29 09:35:00,38.47,38.5,38.36,38.36,6800.0,31.9738,31.9987,31.8824,31.8824,6800.0
2007-08-29 09:40:00,38.4,38.46,38.36,38.37,7500.0,31.9156,31.9655,31.8824,31.8907,7500.0
2007-08-29 09:45:00,38.37,38.38,38.25,38.34,8200.0,31.8907,31.899,31.7909,31.8657,8200.0
2007-08-29 09:50:00,38.33,38.38,38.33,38.36,6800.0,31.8574,31.899,31.8574,31.8824,6800.0
2007-08-29 09:55:00,38.36,38.36,38.23,38.23,7700.0,31.8824,31.8824,31.7743,31.7743,7700.0
2007-08-29 10:00:00,38.25,38.28,38.22,38.24,16300.0,31.7909,31.8159,31.766,31.7826,16300.0
2007-08-29 10:05:00,38.26,38.27,38.22,38.24,17800.0,31.7993,31.8076,31.766,31.7826,17800.0
2007-08-29 10:10:00,38.26,38.29,38.22,38.24,10300.0,31.7993,31.8242,31.766,31.7826,10300.0
2007-08-29 10:15:00,38.23,38.28,38.22,38.25,12900.0,31.7743,31.8159,31.766,31.7909,12900.0
2007-08-29 10:20:00,38.23,38.27,38.23,38.25,15700.0,31.7743,31.8076,31.7743,31.7909,15700.0
2007-08-29 10:25:00,38.25,38.26,38.18,38.26,10400.0,31.7909,31.7993,31.7328,31.7993,10400.0
2007-08-29 10:30:00,38.23,38.28,38.13,38.13,26500.0,31.7743,31.8159,31.6912,31.6912,26500.0
2007-08-29 10:35:00,38.13,38.19,38.11,38.19,8700.0,31.6912,31.7411,31.6746,31.7411,8700.0
2007-08-29 10:40:00,38.19,38.26,38.19,38.21,7400.0,31.7411,31.7993,31.7411,31.7577,7400.0
2007-08-29 10:45:00,38.22,38.26,38.2,38.22,8200.0,31.766,31.7993,31.7494,31.766,8200.0
2007-08-29 10:50:00,38.21,38.26,38.21,38.26,11200.0,31.7577,31.7993,31.7577,31.7993,11200.0
2007-08-29 10:55:00,38.26,38.27,38.22,38.24,19900.0,31.7993,31.8076,31.766,31.7826,19900.0
2007-08-29 11:00:00,38.24,38.29,38.2,38.29,20900.0,31.7826,31.8242,31.7494,31.8242,20900.0
2007-08-29 11:05:00,38.28,38.29,38.26,38.28,4300.0,31.8159,31.8242,31.7993,31.8159,4300.0
2007-08-29 11:10:00,38.29,38.29,38.28,38.28,11900.0,31.8242,31.8242,31.8159,31.8159,11900.0
2007-08-29 11:15:00,38.27,38.27,38.24,38.24,7400.0,31.8076,31.8076,31.7826,31.7826,7400.0
2007-08-29 11:20:00,38.24,38.24,38.17,38.2,11500.0,31.7826,31.7826,31.7245,31.7494,11500.0
2007-08-29 11:25:00,38.19,38.25,38.19,38.24,7900.0,31.7411,31.7909,31.7411,31.7826,7900.0
2007-08-29 11:30:00,38.25,38.26,38.23,38.26,3700.0,31.7909,31.7993,31.7743,31.7993,3700.0
2007-08-29 11:35:00,38.25,38.3,38.25,38.26,10900.0,31.7909,31.8325,31.7909,31.7993,10900.0
2007-08-29 11:40:00,38.27,38.3,38.26,38.27,6600.0,31.8076,31.8325,31.7993,31.8076,6600.0
2007-08-29 11:45:00,38.27,38.28,38.24,38.24,13500.0,31.8076,31.8159,31.7826,31.7826,13500.0
2007-08-29 11:50:00,38.25,38.25,38.21,38.24,6200.0,31.7909,31.7909,31.7577,31.7826,6200.0
2007-08-29 11:55:00,38.24,38.25,38.23,38.24,9400.0,31.7826,31.7909,31.7743,31.7826,9400.0
2007-08-29 12:00:00,38.24,38.24,38.21,38.21,6100.0,31.7826,31.7826,31.7577,31.7577,6100.0
2007-08-29 12:05:00,38.22,38.24,38.19,38.2,5900.0,31.766,31.7826,31.7411,31.7494,5900.0
2007-08-29 12:10:00,38.21,38.25,38.21,38.22,9600.0,31.7577,31.7909,31.7577,31.766,9600.0
2007-08-29 12:15:00,38.23,38.27,38.23,38.24,24000.0,31.7743,31.8076,31.7743,31.7826,24000.0
2007-08-29 12:20:00,38.25,38.26,38.23,38.24,6600.0,31.7909,31.7993,31.7743,31.7826,6600.0
2007-08-29 12:25:00,38.24,38.25,38.15,38.15,8700.0,31.7826,31.7909,31.7078,31.7078,8700.0
2007-08-29 12:30:00,38.16,38.17,38.12,38.12,10500.0,31.7161,31.7245,31.6829,31.6829,10500.0
2007-08-29 12:35:00,38.13,38.15,38.1,38.13,13800.0,31.6912,31.7078,31.6663,31.6912,13800.0
2007-08-29 12:40:00,38.13,38.18,38.12,38.18,7500.0,31.6912,31.7328,31.6829,31.7328,7500.0
2007-08-29 12:45:00,38.19,38.2,38.12,38.12,9900.0,31.7411,31.7494,31.6829,31.6829,9900.0
2007-08-29 12:50:00,38.13,38.13,38.1,38.12,10700.0,31.6912,31.6912,31.6663,31.6829,10700.0
2007-08-29 12:55:00,38.11,38.12,38.03,38.04,12700.0,31.6746,31.6829,31.6081,31.6164,12700.0
2007-08-29 13:00:00,38.05,38.08,38.03,38.06,10100.0,31.6247,31.6496,31.6081,31.633,10100.0
2007-08-29 13:05:00,38.07,38.09,38.06,38.07,8800.0,31.6413,31.658,31.633,31.6413,8800.0
2007-08-29 13:10:00,38.08,38.08,38.03,38.03,6400.0,31.6496,31.6496,31.6081,31.6081,6400.0
2007-08-29 13:15:00,38.04,38.04,37.95,38.0,24600.0,31.6164,31.6164,31.5416,31.5832,24600.0
2007-08-29 13:20:00,37.99,38.0,37.97,37.97,24500.0,31.5748,31.5832,31.5582,31.5582,24500.0
2007-08-29 13:25:00,37.97,38.0,37.97,38.0,8600.0,31.5582,31.5832,31.5582,31.5832,8600.0
2007-08-29 13:30:00,37.99,38.01,37.98,37.98,13600.0,31.5748,31.5915,31.5665,31.5665,13600.0
2007-08-29 13:35:00,37.99,38.04,37.97,38.04,9500.0,31.5748,31.6164,31.5582,31.6164,9500.0
2007-08-29 13:40:00,38.04,38.08,38.03,38.06,7900.0,31.6164,31.6496,31.6081,31.633,7900.0
2007-08-29 13:45:00,38.07,38.08,38.01,38.03,8200.0,31.6413,31.6496,31.5915,31.6081,8200.0
2007-08-29 13:50:00,38.03,38.09,38.03,38.07,6500.0,31.6081,31.658,31.6081,31.6413,6500.0
2007-08-29 13:55:00,38.08,38.14,38.08,38.13,6900.0,31.6496,31.6995,31.6496,31.6912,6900.0
2007-08-29 14:00:00,38.13,38.24,38.12,38.24,9100.0,31.6912,31.7826,31.6829,31.7826,9100.0
2007-08-29 14:05:00,38.23,38.32,38.23,38.32,9200.0,31.7743,31.8491,31.7743,31.8491,9200.0
2007-08-29 14:10:00,38.31,38.33,38.27,38.27,17800.0,31.8408,31.8574,31.8076,31.8076,17800.0
2007-08-29 14:15:00,38.29,38.29,38.22,38.24,14500.0,31.8242,31.8242,31.766,31.7826,14500.0
2007-08-29 14:20:00,38.24,38.25,38.2,38.23,17300.0,31.7826,31.7909,31.7494,31.7743,17300.0
2007-08-29 14:25:00,38.25,38.25,38.22,38.22,6200.0,31.7909,31.7909,31.766,31.766,6200.0
2007-08-29 14:30:00,38.22,38.31,38.22,38.28,17700.0,31.766,31.8408,31.766,31.8159,17700.0
2007-08-29 14:35:00,38.28,38.34,38.28,38.33,11700.0,31.8159,31.8657,31.8159,31.8574,11700.0
2007-08-29 14:40:00,38.33,38.33,38.3,38.31,12000.0,31.8574,31.8574,31.8325,31.8408,12000.0
2007-08-29 14:45:00,38.31,38.32,38.23,38.28,16300.0,31.8408,31.8491,31.7743,31.8159,16300.0
2007-08-29 14:50:00,38.27,38.29,38.23,38.24,9000.0,31.8076,31.8242,31.7743,31.7826,9000.0
2007-08-29 14:55:00,38.25,38.26,38.21,38.21,10800.0,31.7909,31.7993,31.7577,31.7577,10800.0
2007-08-29 15:00:00,38.21,38.25,38.21,38.25,19900.0,31.7577,31.7909,31.7577,31.7909,19900.0
2007-08-29 15:05:00,38.25,38.32,38.23,38.32,10400.0,31.7909,31.8491,31.7743,31.8491,10400.0
2007-08-29 15:10:00,38.32,38.33,38.29,38.32,13300.0,31.8491,31.8574,31.8242,31.8491,13300.0
2007-08-29 15:15:00,38.32,38.33,38.28,38.29,10800.0,31.8491,31.8574,31.8159,31.8242,10800.0
2007-08-29 15:20:00,38.3,38.33,38.29,38.31,13400.0,31.8325,31.8574,31.8242,31.8408,13400.0
2007-08-29 15:25:00,38.31,38.33,38.24,38.29,17200.0,31.8408,31.8574,31.7826,31.8242,17200.0
2007-08-29 15:30:00,38.29,38.32,38.28,38.3,19100.0,31.8242,31.8491,31.8159,31.8325,19100.0
2007-08-29 15:35:00,38.3,38.31,38.28,38.29,28800.0,31.8325,31.8408,31.8159,31.8242,28800.0
2007-08-29 15:40:00,38.29,38.31,38.26,38.28,21000.0,31.8242,31.8408,31.7993,31.8159,21000.0
2007-08-29 15:45:00,38.29,38.37,38.29,38.36,42300.0,31.8242,31.8907,31.8242,31.8824,42300.0
2007-08-29 15:50:00,38.36,38.4,38.34,38.37,52400.0,31.8824,31.9156,31.8657,31.8907,52400.0
2007-08-29 15:55:00,38.37,38.41,38.29,38.35,74400.0,31.8907,31.9239,31.8242,31.8741,74400.0
2007-08-30 09:30:00,38.15,38.19,38.0,38.0,8400.0,31.7078,31.7411,31.5832,31.5832,8400.0
2007-08-30 09:35:00,38.05,38.19,38.04,38.19,8100.0,31.6247,31.7411,31.6164,31.7411,8100.0
2007-08-30 09:40:00,38.16,38.23,38.12,38.12,10000.0,31.7161,31.7743,31.6829,31.6829,10000.0
2007-08-30 09:45:00,38.13,38.21,38.13,38.19,10000.0,31.6912,31.7577,31.6912,31.7411,10000.0
2007-08-30 09:50:00,38.2,38.33,38.15,38.16,16100.0,31.7494,31.8574,31.7078,31.7161,16100.0
2007-08-30 09:55:00,38.17,38.19,38.06,38.1,13900.0,31.7245,31.7411,31.633,31.6663,13900.0
2007-08-30 10:00:00,38.09,38.2,38.06,38.18,12800.0,31.658,31.7494,31.633,31.7328,12800.0
2007-08-30 10:05:00,38.14,38.24,38.13,38.22,8700.0,31.6995,31.7826,31.6912,31.766,8700.0
2007-08-30 10:10:00,38.22,38.25,38.12,38.14,7100.0,31.766,31.7909,31.6829,31.6995,7100.0
2007-08-30 10:15:00,38.12,38.18,38.1,38.11,10500.0,31.6829,31.7328,31.6663,31.6746,10500.0
2007-08-30 10:20:00,38.11,38.18,38.09,38.13,11500.0,31.6746,31.7328,31.658,31.6912,11500.0
2007-08-30 10:25:00,38.12,38.2,38.12,38.15,14200.0,31.6829,31.7494,31.6829,31.7078,14200.0
2007-08-30 10:30:00,38.14,38.15,38.1,38.11,5700.0,31.6995,31.7078,31.6663,31.6746,5700.0
2007-08-30 10:35:00,38.1,38.14,38.06,38.06,8100.0,31.6663,31.6995,31.633,31.633,8100.0
2007-08-30 10:40:00,38.07,38.08,38.04,38.05,4900.0,31.6413,31.6496,31.6164,31.6247,4900.0
2007-08-30 10:45:00,38.07,38.09,38.03,38.07,11400.0,31.6413,31.658,31.6081,31.6413,11400.0
2007-08-30 10:50:00,38.08,38.11,38.06,38.1,12600.0,31.6496,31.6746,31.633,31.6663,12600.0
2007-08-30 10:55:00,38.1,38.1,38.06,38.06,4400.0,31.6663,31.6663,31.633,31.633,4400.0
2007-08-30 11:00:00,38.06,38.14,38.06,38.11,12100.0,31.633,31.6995,31.633,31.6746,12100.0
2007-08-30 11:05:00,38.11,38.15,38.07,38.11,21900.0,31.6746,31.7078,31.6413,31.6746,21900.0
2007-08-30 11:10:00,38.13,38.21,38.12,38.2,8600.0,31.6912,31.7577,31.6829,31.7494,8600.0
2007-08-30 11:15:00,38.2,38.23,38.18,38.21,5900.0,31.7494,31.7743,31.7328,31.7577,5900.0
2007-08-30 11:20:00,38.23,38.29,38.22,38.27,10500.0,31.7743,31.8242,31.766,31.8076,10500.0
2007-08-30 11:25:00,38.23,38.27,38.22,38.27,6500.0,31.7743,31.8076,31.766,31.8076,6500.0
2007-08-30 11:30:00,38.26,38.26,38.18,38.22,4200.0,31.7993,31.7993,31.7328,31.766,4200.0
2007-08-30 11:35:00,38.22,38.27,38.21,38.27,8200.0,31.766,31.8076,31.7577,31.8076,8200.0
2007-08-30 11:40:00,38.27,38.29,38.24,38.27,9000.0,31.8076,31.8242,31.7826,31.8076,9000.0
2007-08-30 11:45:00,38.27,38.28,38.21,38.26,13300.0,31.8076,31.8159,31.7577,31.7993,13300.0
2007-08-30 11:50:00,38.25,38.26,38.22,38.24,8900.0,31.7909,31.7993,31.766,31.7826,8900.0
2007-08-30 11:55:00,38.24,38.24,38.18,38.22,10100.0,31.7826,31.7826,31.7328,31.766,10100.0
2007-08-30 12:00:00,38.22,38.22,38.15,38.18,13400.0,31.766,31.766,31.7078,31.7328,13400.0
2007-08-30 12:05:00,38.18,38.18,38.1,38.11,10800.0,31.7328,31.7328,31.6663,31.6746,10800.0
2007-08-30 12:10:00,38.1,38.1,38.09,38.1,4800.0,31.6663,31.6663,31.658,31.6663,4800.0
2007-08-30 12:15:00,38.1,38.11,38.02,38.02,15900.0,31.6663,31.6746,31.5998,31.5998,15900.0
2007-08-30 12:20:00,38.02,38.08,37.94,38.07,13900.0,31.5998,31.6496,31.5333,31.6413,13900.0
2007-08-30 12:25:00,38.05,38.06,37.99,38.04,13400.0,31.6247,31.633,31.5748,31.6164,13400.0
2007-08-30 12:30:00,38.04,38.11,38.01,38.09,12900.0,31.6164,31.6746,31.5915,31.658,12900.0
2007-08-30 12:35:00,38.08,38.16,38.07,38.16,15600.0,31.6496,31.7161,31.6413,31.7161,15600.0
2007-08-30 12:40:00,38.14,38.14,38.1,38.11,5200.0,31.6995,31.6995,31.6663,31.6746,5200.0
2007-08-30 12:45:00,38.12,38.14,38.1,38.12,4000.0,31.6829,31.6995,31.6663,31.6829,4000.0
2007-08-30 12:50:00,38.11,38.13,38.11,38.12,4000.0,31.6746,31.6912,31.6746,31.6829,4000.0
2007-08-30 12:55:00,38.12,38.18,38.12,38.17,7300.0,31.6829,31.7328,31.6829,31.7245,7300.0
2007-08-30 13:00:00,38.16,38.19,38.14,38.16,7600.0,31.7161,31.7411,31.6995,31.7161,7600.0
2007-08-30 13:05:00,38.16,38.18,38.15,38.17,4000.0,31.7161,31.7328,31.7078,31.7245,4000.0
2007-08-30 13:10:00,38.17,38.17,38.13,38.13,3400.0,31.7245,31.7245,31.6912,31.6912,3400.0
2007-08-30 13:15:00,38.14,38.17,38.12,38.13,7700.0,31.6995,31.7245,31.6829,31.6912,7700.0
2007-08-30 13:20:00,38.13,38.15,38.11,38.11,2500.0,31.6912,31.7078,31.6746,31.6746,2500.0
2007-08-30 13:25:00,38.11,38.11,38.02,38.06,11400.0,31.6746,31.6746,31.5998,31.633,11400.0
2007-08-30 13:30:00,38.05,38.05,37.97,37.99,8200.0,31.6247,31.6247,31.5582,31.5748,8200.0
2007-08-30 13:35:00,37.99,38.04,37.99,38.04,7200.0,31.5748,31.6164,31.5748,31.6164,7200.0
2007-08-30 13:40:00,38.03,38.03,38.0,38.02,15600.0,31.6081,31.6081,31.5832,31.5998,15600.0
2007-08-30 13:45:00,38.03,38.03,37.96,38.01,10100.0,31.6081,31.6081,31.5499,31.5915,10100.0
2007-08-30 13:50:00,38.01,38.08,38.0,38.05,16100.0,31.5915,31.6496,31.5832,31.6247,16100.0
2007-08-30 13:55:00,38.05,38.1,38.04,38.1,5000.0,31.6247,31.6663,31.6164,31.6663,5000.0
2007-08-30 14:00:00,38.09,38.14,38.09,38.13,4500.0,31.658,31.6995,31.658,31.6912,4500.0
2007-08-30 14:05:00,38.13,38.13,38.05,38.06,8900.0,31.6912,31.6912,31.6247,31.633,8900.0
2007-08-30 14:10:00,38.06,38.09,38.03,38.05,10200.0,31.633,31.658,31.6081,31.6247,10200.0
2007-08-30 14:15:00,38.06,38.07,37.98,37.98,12300.0,31.633,31.6413,31.5665,31.5665,12300.0
2007-08-30 14:20:00,38.01,38.03,37.98,38.02,11300.0,31.5915,31.6081,31.5665,31.5998,11300.0
2007-08-30 14:25:00,38.01,38.03,37.92,37.92,10900.0,31.5915,31.6081,31.5167,31.5167,10900.0
2007-08-30 14:30:00,37.92,37.96,37.86,37.87,12200.0,31.5167,31.5499,31.4668,31.4751,12200.0
2007-08-30 14:35:00,37.87,37.94,37.87,37.88,9300.0,31.4751,31.5333,31.4751,31.4834,9300.0
2007-08-30 14:40:00,37.88,37.93,37.85,37.85,15300.0,31.4834,31.525,31.4585,31.4585,15300.0
2007-08-30 14:45:00,37.86,37.88,37.77,37.79,13400.0,31.4668,31.4834,31.392,31.4086,13400.0
2007-08-30 14:50:00,37.82,37.83,37.79,37.83,9300.0,31.4336,31.4419,31.4086,31.4419,9300.0
2007-08-30 14:55:00,37.83,37.84,37.73,37.79,11900.0,31.4419,31.4502,31.3588,31.4086,11900.0
2007-08-30 15:00:00,37.77,37.88,37.77,37.86,9200.0,31.392,31.4834,31.392,31.4668,9200.0
2007-08-30 15:05:00,37.86,37.97,37.86,37.97,16800.0,31.4668,31.5582,31.4668,31.5582,16800.0
2007-08-30 15:10:00,37.97,38.03,37.96,38.0,13300.0,31.5582,31.6081,31.5499,31.5832,13300.0
2007-08-30 15:15:00,38.01,38.03,38.0,38.02,6600.0,31.5915,31.6081,31.5832,31.5998,6600.0
2007-08-30 15:20:00,38.02,38.05,38.01,38.04,9600.0,31.5998,31.6247,31.5915,31.6164,9600.0
2007-08-30 15:25:00,38.03,38.03,38.0,38.0,16000.0,31.6081,31.6081,31.5832,31.5832,16000.0
2007-08-30 15:30:00,38.0,38.0,37.95,37.97,9800.0,31.5832,31.5832,31.5416,31.5582,9800.0
2007-08-30 15:35:00,37.96,37.98,37.91,37.92,21000.0,31.5499,31.5665,31.5084,31.5167,21000.0
2007-08-30 15:40:00,37.92,37.92,37.86,37.9,19500.0,31.5167,31.5167,31.4668,31.5,19500.0
2007-08-30 15:45:00,37.9,37.95,37.9,37.94,30800.0,31.5,31.5416,31.5,31.5333,30800.0
2007-08-30 15:50:00,37.94,37.97,37.91,37.93,20800.0,31.5333,31.5582,31.5084,31.525,20800.0
2007-08-30 15:55:00,37.94,38.0,37.91,37.95,23100.0,31.5333,31.5832,31.5084,31.5416,23100.0
2007-08-31 09:30:00,38.32,38.4,38.21,38.25,7200.0,31.8491,31.9156,31.7577,31.7909,7200.0
2007-08-31 09:35:00,38.25,38.25,38.2,38.24,2500.0,31.7909,31.7909,31.7494,31.7826,2500.0
2007-08-31 09:40:00,38.25,38.27,38.2,38.24,7900.0,31.7909,31.8076,31.7494,31.7826,7900.0
2007-08-31 09:45:00,38.24,38.26,38.2,38.22,9300.0,31.7826,31.7993,31.7494,31.766,9300.0
2007-08-31 09:50:00,38.23,38.36,38.23,38.32,8900.0,31.7743,31.8824,31.7743,31.8491,8900.0
2007-08-31 09:55:00,38.33,38.53,38.33,38.52,16500.0,31.8574,32.0237,31.8574,32.0153,16500.0
2007-08-31 10:00:00,38.51,38.61,38.25,38.36,24600.0,32.007,32.0901,31.7909,31.8824,24600.0
2007-08-31 10:05:00,38.34,38.49,38.33,38.35,17800.0,31.8657,31.9904,31.8574,31.8741,17800.0
2007-08-31 10:10:00,38.36,38.42,38.31,38.39,8700.0,31.8824,31.9322,31.8408,31.9073,8700.0
2007-08-31 10:15:00,38.41,38.43,38.34,38.41,12200.0,31.9239,31.9405,31.8657,31.9239,12200.0
2007-08-31 10:20:00,38.4,38.44,38.4,38.43,3400.0,31.9156,31.9489,31.9156,31.9405,3400.0
2007-08-31 10:25:00,38.41,38.47,38.38,38.45,3500.0,31.9239,31.9738,31.899,31.9572,3500.0
2007-08-31 10:30:00,38.44,38.54,38.4,38.51,13100.0,31.9489,32.032,31.9156,32.007,13100.0
2007-08-31 10:35:00,38.49,38.54,38.48,38.5,17700.0,31.9904,32.032,31.9821,31.9987,17700.0
2007-08-31 10:40:00,38.49,38.52,38.49,38.5,12200.0,31.9904,32.0153,31.9904,31.9987,12200.0
2007-08-31 10:45:00,38.48,38.49,38.43,38.43,4400.0,31.9821,31.9904,31.9405,31.9405,4400.0
2007-08-31 10:50:00,38.42,38.46,38.41,38.46,6400.0,31.9322,31.9655,31.9239,31.9655,6400.0
2007-08-31 10:55:00,38.45,38.45,38.36,38.37,5100.0,31.9572,31.9572,31.8824,31.8907,5100.0
2007-08-31 11:00:00,38.36,38.37,38.3,38.33,10000.0,31.8824,31.8907,31.8325,31.8574,10000.0
2007-08-31 11:05:00,38.33,38.38,38.26,38.26,6900.0,31.8574,31.899,31.7993,31.7993,6900.0
2007-08-31 11:10:00,38.24,38.32,38.22,38.3,19000.0,31.7826,31.8491,31.766,31.8325,19000.0
2007-08-31 11:15:00,38.3,38.3,38.16,38.21,7600.0,31.8325,31.8325,31.7161,31.7577,7600.0
2007-08-31 11:20:00,38.21,38.21,38.15,38.18,7300.0,31.7577,31.7577,31.7078,31.7328,7300.0
2007-08-31 11:25:00,38.19,38.2,38.16,38.17,2500.0,31.7411,31.7494,31.7161,31.7245,2500.0
2007-08-31 11:30:00,38.2,38.25,38.2,38.25,1000.0,31.7494,31.7909,31.7494,31.7909,1000.0
2007-08-31 11:35:00,38.26,38.35,38.26,38.35,6100.0,31.7993,31.8741,31.7993,31.8741,6100.0
2007-08-31 11:40:00,38.35,38.39,38.33,38.33,3100.0,31.8741,31.9073,31.8574,31.8574,3100.0
2007-08-31 11:45:00,38.33,38.33,38.27,38.29,2400.0,31.8574,31.8574,31.8076,31.8242,2400.0
2007-08-31 11:50:00,38.3,38.37,38.29,38.36,3000.0,31.8325,31.8907,31.8242,31.8824,3000.0
2007-08-31 11:55:00,38.36,38.44,38.35,38.44,6000.0,31.8824,31.9489,31.8741,31.9489,6000.0
2007-08-31 12:00:00,38.45,38.48,38.45,38.47,6200.0,31.9572,31.9821,31.9572,31.9738,6200.0
2007-08-31 12:05:00,38.45,38.47,38.41,38.41,3400.0,31.9572,31.9738,31.9239,31.9239,3400.0
2007-08-31 12:10:00,38.42,38.44,38.42,38.44,2200.0,31.9322,31.9489,31.9322,31.9489,2200.0
2007-08-31 12:15:00,38.44,38.52,38.42,38.51,6400.0,31.9489,32.0153,31.9322,32.007,6400.0
2007-08-31 12:20:00,38.51,38.53,38.51,38.52,1700.0,32.007,32.0237,32.007,32.0153,1700.0
2007-08-31 12:25:00,38.51,38.53,38.5,38.53,1000.0,32.007,32.0237,31.9987,32.0237,1000.0
2007-08-31 12:30:00,38.56,38.63,38.56,38.63,4200.0,32.0486,32.1068,32.0486,32.1068,4200.0
2007-08-31 12:35:00,38.65,38.69,38.65,38.68,2400.0,32.1234,32.1566,32.1234,32.1483,2400.0
2007-08-31 12:40:00,38.7,38.71,38.65,38.65,3800.0,32.165,32.1733,32.1234,32.1234,3800.0
2007-08-31 12:45:00,38.65,38.67,38.65,38.67,1200.0,32.1234,32.14,32.1234,32.14,1200.0
2007-08-31 12:50:00,38.66,38.67,38.63,38.65,5000.0,32.1317,32.14,32.1068,32.1234,5000.0
2007-08-31 12:55:00,38.65,38.66,38.61,38.61,2100.0,32.1234,32.1317,32.0901,32.0901,2100.0
2007-08-31 13:00:00,38.62,38.67,38.6,38.6,3700.0,32.0985,32.14,32.0818,32.0818,3700.0
2007-08-31 13:05:00,38.6,38.64,38.59,38.62,9100.0,32.0818,32.1151,32.0735,32.0985,9100.0
2007-08-31 13:10:00,38.62,38.64,38.62,38.64,3300.0,32.0985,32.1151,32.0985,32.1151,3300.0
2007-08-31 13:15:00,38.6,38.62,38.59,38.59,2600.0,32.0818,32.0985,32.0735,32.0735,2600.0
2007-08-31 13:20:00,38.6,38.62,38.57,38.57,1700.0,32.0818,32.0985,32.0569,32.0569,1700.0
2007-08-31 13:25:00,38.57,38.57,38.56,38.57,1100.0,32.0569,32.0569,32.0486,32.0569,1100.0
2007-08-31 13:30:00,38.59,38.6,38.52,38.54,4000.0,32.0735,32.0818,32.0153,32.032,4000.0
2007-08-31 13:35:00,38.52,38.55,38.52,38.54,800.0,32.0153,32.0403,32.0153,32.032,800.0
2007-08-31 13:40:00,38.53,38.58,38.53,38.53,4500.0,32.0237,32.0652,32.0237,32.0237,4500.0
2007-08-31 13:45:00,38.51,38.51,38.49,38.5,2400.0,32.007,32.007,31.9904,31.9987,2400.0
2007-08-31 13:50:00,38.49,38.53,38.46,38.53,4800.0,31.9904,32.0237,31.9655,32.0237,4800.0
2007-08-31 13:55:00,38.52,38.53,38.52,38.53,1500.0,32.0153,32.0237,32.0153,32.0237,1500.0
2007-08-31 14:00:00,38.52,38.53,38.48,38.48,4300.0,32.0153,32.0237,31.9821,31.9821,4300.0
2007-08-31 14:05:00,38.48,38.48,38.44,38.44,4200.0,31.9821,31.9821,31.9489,31.9489,4200.0
2007-08-31 14:10:00,38.47,38.53,38.46,38.53,18600.0,31.9738,32.0237,31.9655,32.0237,18600.0
2007-08-31 14:15:00,38.51,38.51,38.43,38.44,4600.0,32.007,32.007,31.9405,31.9489,4600.0
2007-08-31 14:20:00,38.44,38.45,38.41,38.41,5700.0,31.9489,31.9572,31.9239,31.9239,5700.0
2007-08-31 14:25:00,38.43,38.43,38.41,38.42,900.0,31.9405,31.9405,31.9239,31.9322,900.0
2007-08-31 14:30:00,38.41,38.44,38.4,38.44,7400.0,31.9239,31.9489,31.9156,31.9489,7400.0
2007-08-31 14:35:00,38.42,38.44,38.4,38.42,9000.0,31.9322,31.9489,31.9156,31.9322,9000.0
2007-08-31 14:40:00,38.41,38.48,38.41,38.45,2600.0,31.9239,31.9821,31.9239,31.9572,2600.0
2007-08-31 14:45:00,38.43,38.44,38.43,38.43,3500.0,31.9405,31.9489,31.9405,31.9405,3500.0
2007-08-31 14:50:00,38.43,38.45,38.42,38.44,10700.0,31.9405,31.9572,31.9322,31.9489,10700.0
2007-08-31 14:55:00,38.42,38.42,38.4,38.4,3600.0,31.9322,31.9322,31.9156,31.9156,3600.0
2007-08-31 15:00:00,38.39,38.45,38.39,38.44,3400.0,31.9073,31.9572,31.9073,31.9489,3400.0
2007-08-31 15:05:00,38.43,38.49,38.43,38.47,3200.0,31.9405,31.9904,31.9405,31.9738,3200.0
2007-08-31 15:10:00,38.49,38.55,38.49,38.54,4300.0,31.9904,32.0403,31.9904,32.032,4300.0
2007-08-31 15:15:00,38.55,38.57,38.55,38.56,2500.0,32.0403,32.0569,32.0403,32.0486,2500.0
2007-08-31 15:20:00,38.56,38.56,38.52,38.55,6200.0,32.0486,32.0486,32.0153,32.0403,6200.0
2007-08-31 15:25:00,38.56,38.62,38.55,38.57,10100.0,32.0486,32.0985,32.0403,32.0569,10100.0
2007-08-31 15:30:00,38.58,38.66,38.58,38.65,7100.0,32.0652,32.1317,32.0652,32.1234,7100.0
2007-08-31 15:35:00,38.65,38.73,38.64,38.7,14500.0,32.1234,32.1899,32.1151,32.165,14500.0
2007-08-31 15:40:00,38.7,38.71,38.68,38.71,6800.0,32.165,32.1733,32.1483,32.1733,6800.0
2007-08-31 15:45:00,38.7,38.75,38.7,38.72,14400.0,32.165,32.2065,32.165,32.1816,14400.0
2007-08-31 15:50:00,38.71,38.71,38.58,38.62,9600.0,32.1733,32.1733,32.0652,32.0985,9600.0
2007-08-31 15:55:00,38.61,38.62,38.48,38.49,22800.0,32.0901,32.0985,31.9821,31.9904,22800.0
2007-09-04 09:30:00,38.78,38.8,38.47,38.51,26900.0,32.2314,32.2481,31.9738,32.007,26900.0
2007-09-04 09:35:00,38.43,38.73,38.43,38.57,10100.0,31.9405,32.1899,31.9405,32.0569,10100.0
2007-09-04 09:40:00,38.54,38.65,38.53,38.55,15700.0,32.032,32.1234,32.0237,32.0403,15700.0
2007-09-04 09:45:00,38.56,38.68,38.56,38.65,9800.0,32.0486,32.1483,32.0486,32.1234,9800.0
2007-09-04 09:50:00,38.63,38.68,38.6,38.62,7400.0,32.1068,32.1483,32.0818,32.0985,7400.0
2007-09-04 09:55:00,38.63,38.7,38.58,38.65,9400.0,32.1068,32.165,32.0652,32.1234,9400.0
2007-09-04 10:00:00,38.64,38.79,38.63,38.79,13600.0,32.1151,32.2398,32.1068,32.2398,13600.0
2007-09-04 10:05:00,38.79,38.79,38.75,38.75,6700.0,32.2398,32.2398,32.2065,32.2065,6700.0
2007-09-04 10:10:00,38.76,38.76,38.73,38.74,4300.0,32.2148,32.2148,32.1899,32.1982,4300.0
2007-09-04 10:15:00,38.76,38.77,38.69,38.7,3300.0,32.2148,32.2231,32.1566,32.165,3300.0
2007-09-04 10:20:00,38.69,38.77,38.65,38.76,12300.0,32.1566,32.2231,32.1234,32.2148,12300.0
2007-09-04 10:25:00,38.77,38.81,38.75,38.81,4400.0,32.2231,32.2564,32.2065,32.2564,4400.0
2007-09-04 10:30:00,38.8,38.87,38.8,38.86,12000.0,32.2481,32.3062,32.2481,32.2979,12000.0
2007-09-04 10:35:00,38.87,38.93,38.85,38.9,6600.0,32.3062,32.3561,32.2896,32.3312,6600.0
2007-09-04 10:40:00,38.9,38.95,38.9,38.91,7400.0,32.3312,32.3727,32.3312,32.3395,7400.0
2007-09-04 10:45:00,38.91,39.01,38.91,38.98,12000.0,32.3395,32.4226,32.3395,32.3977,12000.0
2007-09-04 10:50:00,38.98,38.98,38.95,38.96,4600.0,32.3977,32.3977,32.3727,32.381,4600.0
2007-09-04 10:55:00,38.95,38.96,38.92,38.96,13800.0,32.3727,32.381,32.3478,32.381,13800.0
2007-09-04 11:00:00,38.96,38.97,38.95,38.95,5700.0,32.381,32.3894,32.3727,32.3727,5700.0
2007-09-04 11:05:00,38.95,38.96,38.94,38.95,7000.0,32.3727,32.381,32.3644,32.3727,7000.0
2007-09-04 11:10:00,38.95,38.95,38.93,38.94,5700.0,32.3727,32.3727,32.3561,32.3644,5700.0
2007-09-04 11:15:00,38.95,39.01,38.94,39.01,5200.0,32.3727,32.4226,32.3644,32.4226,5200.0
2007-09-04 11:20:00,38.99,39.06,38.98,39.05,9100.0,32.406,32.4642,32.3977,32.4558,9100.0
2007-09-04 11:25:00,39.05,39.07,39.04,39.06,8300.0,32.4558,32.4725,32.4475,32.4642,8300.0
2007-09-04 11:30:00,39.06,39.07,39.01,39.01,4700.0,32.4642,32.4725,32.4226,32.4226,4700.0
2007-09-04 11:35:00,39.02,39.03,38.99,38.99,2700.0,32.4309,32.4392,32.406,32.406,2700.0
2007-09-04 11:40:00,38.99,38.99,38.95,38.96,5400.0,32.406,32.406,32.3727,32.381,5400.0
2007-09-04 11:45:00,38.95,38.95,38.93,38.93,4500.0,32.3727,32.3727,32.3561,32.3561,4500.0
2007-09-04 11:50:00,38.93,38.94,38.92,38.93,6300.0,32.3561,32.3644,32.3478,32.3561,6300.0
2007-09-04 11:55:00,38.93,38.94,38.92,38.93,9200.0,32.3561,32.3644,32.3478,32.3561,9200.0
2007-09-04 12:00:00,38.92,38.95,38.91,38.91,12900.0,32.3478,32.3727,32.3395,32.3395,12900.0
2007-09-04 12:05:00,38.91,38.92,38.91,38.91,3200.0,32.3395,32.3478,32.3395,32.3395,3200.0
2007-09-04 12:10:00,38.92,38.93,38.91,38.91,9000.0,32.3478,32.3561,32.3395,32.3395,9000.0
2007-09-04 12:15:00,38.91,38.92,38.9,38.9,1300.0,32.3395,32.3478,32.3312,32.3312,1300.0
2007-09-04 12:20:00,38.9,38.91,38.89,38.9,3600.0,32.3312,32.3395,32.3229,32.3312,3600.0
2007-09-04 12:25:00,38.91,38.91,38.89,38.91,3200.0,32.3395,32.3395,32.3229,32.3395,3200.0
2007-09-04 12:30:00,38.91,38.93,38.9,38.92,1300.0,32.3395,32.3561,32.3312,32.3478,1300.0
2007-09-04 12:35:00,38.93,38.93,38.88,38.9,5000.0,32.3561,32.3561,32.3146,32.3312,5000.0
2007-09-04 12:40:00,38.9,38.9,38.87,38.88,4000.0,32.3312,32.3312,32.3062,32.3146,4000.0
2007-09-04 12:45:00,38.88,38.9,38.88,38.89,6700.0,32.3146,32.3312,32.3146,32.3229,6700.0
2007-09-04 12:50:00,38.89,38.89,38.87,38.88,2400.0,32.3229,32.3229,32.3062,32.3146,2400.0
2007-09-04 12:55:00,38.87,38.89,38.87,38.88,7400.0,32.3062,32.3229,32.3062,32.3146,7400.0
2007-09-04 13:00:00,38.87,38.88,38.86,38.87,5900.0,32.3062,32.3146,32.2979,32.3062,5900.0
2007-09-04 13:05:00,38.88,38.88,38.86,38.87,1600.0,32.3146,32.3146,32.2979,32.3062,1600.0
2007-09-04 13:10:00,38.86,38.94,38.86,38.9,11400.0,32.2979,32.3644,32.2979,32.3312,11400.0
2007-09-04 13:15:00,38.92,38.92,38.9,38.91,3100.0,32.3478,32.3478,32.3312,32.3395,3100.0
2007-09-04 13:20:00,38.9,38.94,38.9,38.94,5200.0,32.3312,32.3644,32.3312,32.3644,5200.0
2007-09-04 13:25:00,38.91,38.93,38.9,38.91,3900.0,32.3395,32.3561,32.3312,32.3395,3900.0
2007-09-04 13:30:00,38.91,38.91,38.9,38.9,1700.0,32.3395,32.3395,32.3312,32.3312,1700.0
2007-09-04 13:35:00,38.9,38.91,38.86,38.86,8800.0,32.3312,32.3395,32.2979,32.2979,8800.0
2007-09-04 13:40:00,38.87,38.87,38.85,38.85,2000.0,32.3062,32.3062,32.2896,32.2896,2000.0
2007-09-04 13:45:00,38.84,38.94,38.84,38.93,14300.0,32.2813,32.3644,32.2813,32.3561,14300.0
2007-09-04 13:50:00,38.92,38.92,38.91,38.92,3300.0,32.3478,32.3478,32.3395,32.3478,3300.0
2007-09-04 13:55:00,38.92,38.92,38.89,38.89,4300.0,32.3478,32.3478,32.3229,32.3229,4300.0
2007-09-04 14:00:00,38.9,38.91,38.86,38.86,4300.0,32.3312,32.3395,32.2979,32.2979,4300.0
2007-09-04 14:05:00,38.86,38.87,38.85,38.87,4100.0,32.2979,32.3062,32.2896,32.3062,4100.0
2007-09-04 14:10:00,38.87,38.89,38.86,38.89,9300.0,32.3062,32.3229,32.2979,32.3229,9300.0
2007-09-04 14:15:00,38.89,38.93,38.89,38.93,3400.0,32.3229,32.3561,32.3229,32.3561,3400.0
2007-09-04 14:20:00,38.93,38.94,38.92,38.93,3000.0,32.3561,32.3644,32.3478,32.3561,3000.0
2007-09-04 14:25:00,38.93,38.97,38.93,38.94,7800.0,32.3561,32.3894,32.3561,32.3644,7800.0
2007-09-04 14:30:00,38.96,38.97,38.95,38.97,5800.0,32.381,32.3894,32.3727,32.3894,5800.0
2007-09-04 14:35:00,38.97,38.99,38.95,38.99,4700.0,32.3894,32.406,32.3727,32.406,4700.0
2007-09-04 14:40:00,38.98,39.01,38.98,39.01,3700.0,32.3977,32.4226,32.3977,32.4226,3700.0
2007-09-04 14:45:00,39.01,39.03,39.01,39.01,4200.0,32.4226,32.4392,32.4226,32.4226,4200.0
2007-09-04 14:50:00,39.01,39.02,39.0,39.01,2100.0,32.4226,32.4309,32.4143,32.4226,2100.0
2007-09-04 14:55:00,39.02,39.02,39.0,39.01,6300.0,32.4309,32.4309,32.4143,32.4226,6300.0
2007-09-04 15:00:00,39.01,39.01,39.0,39.01,4600.0,32.4226,32.4226,32.4143,32.4226,4600.0
2007-09-04 15:05:00,39.0,39.03,39.0,39.02,8200.0,32.4143,32.4392,32.4143,32.4309,8200.0
2007-09-04 15:10:00,39.03,39.05,39.02,39.02,3600.0,32.4392,32.4558,32.4309,32.4309,3600.0
2007-09-04 15:15:00,39.02,39.05,39.02,39.03,3900.0,32.4309,32.4558,32.4309,32.4392,3900.0
2007-09-04 15:20:00,39.03,39.04,39.02,39.03,7500.0,32.4392,32.4475,32.4309,32.4392,7500.0
2007-09-04 15:25:00,39.03,39.07,39.02,39.07,7400.0,32.4392,32.4725,32.4309,32.4725,7400.0
2007-09-04 15:30:00,39.07,39.09,39.04,39.09,9600.0,32.4725,32.4891,32.4475,32.4891,9600.0
2007-09-04 15:35:00,39.08,39.08,39.01,39.02,8300.0,32.4808,32.4808,32.4226,32.4309,8300.0
2007-09-04 15:40:00,39.01,39.01,38.93,38.93,14000.0,32.4226,32.4226,32.3561,32.3561,14000.0
2007-09-04 15:45:00,38.93,38.97,38.93,38.97,27500.0,32.3561,32.3894,32.3561,32.3894,27500.0
2007-09-04 15:50:00,38.96,38.98,38.94,38.95,12600.0,32.381,32.3977,32.3644,32.3727,12600.0
2007-09-04 15:55:00,38.96,39.02,38.92,38.98,28300.0,32.381,32.4309,32.3478,32.3977,28300.0
2007-09-05 09:30:00,38.7,38.7,38.61,38.61,15100.0,32.165,32.165,32.0901,32.0901,15100.0
2007-09-05 09:35:00,38.64,38.71,38.6,38.68,10900.0,32.1151,32.1733,32.0818,32.1483,10900.0
2007-09-05 09:40:00,38.62,38.67,38.55,38.57,11700.0,32.0985,32.14,32.0403,32.0569,11700.0
2007-09-05 09:45:00,38.57,38.64,38.51,38.6,8100.0,32.0569,32.1151,32.007,32.0818,8100.0
2007-09-05 09:50:00,38.61,38.67,38.61,38.63,6200.0,32.0901,32.14,32.0901,32.1068,6200.0
2007-09-05 09:55:00,38.64,38.64,38.53,38.53,7600.0,32.1151,32.1151,32.0237,32.0237,7600.0
2007-09-05 10:00:00,38.51,38.51,38.36,38.44,20200.0,32.007,32.007,31.8824,31.9489,20200.0
2007-09-05 10:05:00,38.44,38.5,38.44,38.46,7600.0,31.9489,31.9987,31.9489,31.9655,7600.0
2007-09-05 10:10:00,38.46,38.48,38.42,38.43,7400.0,31.9655,31.9821,31.9322,31.9405,7400.0
2007-09-05 10:15:00,38.44,38.44,38.4,38.43,4700.0,31.9489,31.9489,31.9156,31.9405,4700.0
2007-09-05 10:20:00,38.41,38.43,38.38,38.41,4800.0,31.9239,31.9405,31.899,31.9239,4800.0
2007-09-05 10:25:00,38.42,38.44,38.42,38.42,3600.0,31.9322,31.9489,31.9322,31.9322,3600.0
2007-09-05 10:30:00,38.41,38.43,38.39,38.42,5100.0,31.9239,31.9405,31.9073,31.9322,5100.0
2007-09-05 10:35:00,38.41,38.42,38.38,38.38,4600.0,31.9239,31.9322,31.899,31.899,4600.0
2007-09-05 10:40:00,38.4,38.41,38.39,38.39,1800.0,31.9156,31.9239,31.9073,31.9073,1800.0
2007-09-05 10:45:00,38.39,38.42,38.38,38.41,8100.0,31.9073,31.9322,31.899,31.9239,8100.0
2007-09-05 10:50:00,38.41,38.46,38.4,38.44,5600.0,31.9239,31.9655,31.9156,31.9489,5600.0
2007-09-05 10:55:00,38.44,38.44,38.39,38.41,2500.0,31.9489,31.9489,31.9073,31.9239,2500.0
2007-09-05 11:00:00,38.4,38.4,38.31,38.34,5500.0,31.9156,31.9156,31.8408,31.8657,5500.0
2007-09-05 11:05:00,38.35,38.39,38.33,38.39,10500.0,31.8741,31.9073,31.8574,31.9073,10500.0
2007-09-05 11:10:00,38.39,38.39,38.37,38.38,3200.0,31.9073,31.9073,31.8907,31.899,3200.0
2007-09-05 11:15:00,38.38,38.4,38.37,38.4,5000.0,31.899,31.9156,31.8907,31.9156,5000.0
2007-09-05 11:20:00,38.41,38.44,38.41,38.41,6000.0,31.9239,31.9489,31.9239,31.9239,6000.0
2007-09-05 11:25:00,38.4,38.4,38.36,38.37,4300.0,31.9156,31.9156,31.8824,31.8907,4300.0
2007-09-05 11:30:00,38.37,38.38,38.34,38.36,3200.0,31.8907,31.899,31.8657,31.8824,3200.0
2007-09-05 11:35:00,38.38,38.38,38.33,38.34,7400.0,31.899,31.899,31.8574,31.8657,7400.0
2007-09-05 11:40:00,38.3,38.3,38.25,38.26,5300.0,31.8325,31.8325,31.7909,31.7993,5300.0
2007-09-05 11:45:00,38.26,38.26,38.23,38.25,3000.0,31.7993,31.7993,31.7743,31.7909,3000.0
2007-09-05 11:50:00,38.25,38.25,38.24,38.24,1700.0,31.7909,31.7909,31.7826,31.7826,1700.0
2007-09-05 11:55:00,38.25,38.29,38.25,38.29,5900.0,31.7909,31.8242,31.7909,31.8242,5900.0
2007-09-05 12:00:00,38.3,38.32,38.28,38.32,4700.0,31.8325,31.8491,31.8159,31.8491,4700.0
2007-09-05 12:05:00,38.31,38.36,38.31,38.36,4100.0,31.8408,31.8824,31.8408,31.8824,4100.0
2007-09-05 12:10:00,38.36,38.4,38.35,38.4,3900.0,31.8824,31.9156,31.8741,31.9156,3900.0
2007-09-05 12:15:00,38.4,38.41,38.4,38.4,8400.0,31.9156,31.9239,31.9156,31.9156,8400.0
2007-09-05 12:20:00,38.4,38.41,38.39,38.4,3100.0,31.9156,31.9239,31.9073,31.9156,3100.0
2007-09-05 12:25:00,38.4,38.46,38.4,38.44,5900.0,31.9156,31.9655,31.9156,31.9489,5900.0
2007-09-05 12:30:00,38.44,38.45,38.43,38.45,3100.0,31.9489,31.9572,31.9405,31.9572,3100.0
2007-09-05 12:35:00,38.45,38.45,38.44,38.45,1000.0,31.9572,31.9572,31.9489,31.9572,1000.0
2007-09-05 12:40:00,38.45,38.46,38.45,38.45,5500.0,31.9572,31.9655,31.9572,31.9572,5500.0
2007-09-05 12:45:00,38.46,38.48,38.42,38.43,6600.0,31.9655,31.9821,31.9322,31.9405,6600.0
2007-09-05 12:50:00,38.43,38.45,38.41,38.43,4400.0,31.9405,31.9572,31.9239,31.9405,4400.0
2007-09-05 12:55:00,38.42,38.47,38.42,38.47,3600.0,31.9322,31.9738,31.9322,31.9738,3600.0
2007-09-05 13:00:00,38.47,38.53,38.47,38.52,5400.0,31.9738,32.0237,31.9738,32.0153,5400.0
2007-09-05 13:05:00,38.51,38.52,38.47,38.47,6200.0,32.007,32.0153,31.9738,31.9738,6200.0
2007-09-05 13:10:00,38.47,38.5,38.47,38.48,4200.0,31.9738,31.9987,31.9738,31.9821,4200.0
2007-09-05 13:15:00,38.49,38.5,38.46,38.46,5200.0,31.9904,31.9987,31.9655,31.9655,5200.0
2007-09-05 13:20:00,38.46,38.46,38.4,38.41,3900.0,31.9655,31.9655,31.9156,31.9239,3900.0
2007-09-05 13:25:00,38.4,38.43,38.4,38.41,4700.0,31.9156,31.9405,31.9156,31.9239,4700.0
2007-09-05 13:30:00,38.41,38.41,38.36,38.37,3700.0,31.9239,31.9239,31.8824,31.8907,3700.0
2007-09-05 13:35:00,38.36,38.37,38.35,38.37,5900.0,31.8824,31.8907,31.8741,31.8907,5900.0
2007-09-05 13:40:00,38.37,38.4,38.37,38.37,4300.0,31.8907,31.9156,31.8907,31.8907,4300.0
2007-09-05 13:45:00,38.39,38.4,38.38,38.38,2800.0,31.9073,31.9156,31.899,31.899,2800.0
2007-09-05 13:50:00,38.39,38.44,38.39,38.44,2100.0,31.9073,31.9489,31.9073,31.9489,2100.0
2007-09-05 13:55:00,38.43,38.45,38.41,38.45,3700.0,31.9405,31.9572,31.9239,31.9572,3700.0
2007-09-05 14:00:00,38.41,38.46,38.32,38.32,10000.0,31.9239,31.9655,31.8491,31.8491,10000.0
2007-09-05 14:05:00,38.33,38.35,38.32,38.35,7600.0,31.8574,31.8741,31.8491,31.8741,7600.0
2007-09-05 14:10:00,38.34,38.34,38.3,38.32,5200.0,31.8657,31.8657,31.8325,31.8491,5200.0
2007-09-05 14:15:00,38.32,38.34,38.31,38.33,3900.0,31.8491,31.8657,31.8408,31.8574,3900.0
2007-09-05 14:20:00,38.31,38.32,38.26,38.28,3100.0,31.8408,31.8491,31.7993,31.8159,3100.0
2007-09-05 14:25:00,38.25,38.27,38.23,38.26,4800.0,31.7909,31.8076,31.7743,31.7993,4800.0
2007-09-05 14:30:00,38.26,38.34,38.25,38.34,11000.0,31.7993,31.8657,31.7909,31.8657,11000.0
2007-09-05 14:35:00,38.34,38.35,38.33,38.35,2500.0,31.8657,31.8741,31.8574,31.8741,2500.0
2007-09-05 14:40:00,38.35,38.35,38.29,38.33,4800.0,31.8741,31.8741,31.8242,31.8574,4800.0
2007-09-05 14:45:00,38.31,38.31,38.27,38.29,3700.0,31.8408,31.8408,31.8076,31.8242,3700.0
2007-09-05 14:50:00,38.28,38.31,38.25,38.31,5100.0,31.8159,31.8408,31.7909,31.8408,5100.0
2007-09-05 14:55:00,38.31,38.39,38.3,38.39,4500.0,31.8408,31.9073,31.8325,31.9073,4500.0
2007-09-05 15:00:00,38.39,38.4,38.36,38.36,9300.0,31.9073,31.9156,31.8824,31.8824,9300.0
2007-09-05 15:05:00,38.36,38.42,38.34,38.41,9800.0,31.8824,31.9322,31.8657,31.9239,9800.0
2007-09-05 15:10:00,38.41,38.41,38.38,38.4,5700.0,31.9239,31.9239,31.899,31.9156,5700.0
2007-09-05 15:15:00,38.4,38.43,38.4,38.43,7500.0,31.9156,31.9405,31.9156,31.9405,7500.0
2007-09-05 15:20:00,38.42,38.42,38.32,38.35,9800.0,31.9322,31.9322,31.8491,31.8741,9800.0
2007-09-05 15:25:00,38.35,38.38,38.33,38.38,5800.0,31.8741,31.899,31.8574,31.899,5800.0
2007-09-05 15:30:00,38.37,38.39,38.35,38.36,9600.0,31.8907,31.9073,31.8741,31.8824,9600.0
2007-09-05 15:35:00,38.35,38.35,38.27,38.29,10400.0,31.8741,31.8741,31.8076,31.8242,10400.0
2007-09-05 15:40:00,38.29,38.32,38.24,38.26,33500.0,31.8242,31.8491,31.7826,31.7993,33500.0
2007-09-05 15:45:00,38.25,38.36,38.24,38.32,13100.0,31.7909,31.8824,31.7826,31.8491,13100.0
2007-09-05 15:50:00,38.32,38.36,38.26,38.29,12100.0,31.8491,31.8824,31.7993,31.8242,12100.0
2007-09-05 15:55:00,38.29,38.31,38.13,38.18,56900.0,31.8242,31.8408,31.6912,31.7328,56900.0
2007-09-06 09:30:00,38.38,38.38,38.3,38.38,6200.0,31.899,31.899,31.8325,31.899,6200.0
2007-09-06 09:35:00,38.33,38.34,38.28,38.28,4200.0,31.8574,31.8657,31.8159,31.8159,4200.0
2007-09-06 09:40:00,38.29,38.31,38.23,38.25,7100.0,31.8242,31.8408,31.7743,31.7909,7100.0
2007-09-06 09:45:00,38.23,38.25,38.17,38.19,7900.0,31.7743,31.7909,31.7245,31.7411,7900.0
2007-09-06 09:50:00,38.21,38.23,38.1,38.15,6100.0,31.7577,31.7743,31.6663,31.7078,6100.0
2007-09-06 09:55:00,38.13,38.2,38.13,38.17,7100.0,31.6912,31.7494,31.6912,31.7245,7100.0
2007-09-06 10:00:00,38.17,38.19,38.03,38.03,9200.0,31.7245,31.7411,31.6081,31.6081,9200.0
2007-09-06 10:05:00,38.04,38.05,37.99,38.01,13100.0,31.6164,31.6247,31.5748,31.5915,13100.0
2007-09-06 10:10:00,38.01,38.03,37.99,37.99,4100.0,31.5915,31.6081,31.5748,31.5748,4100.0
2007-09-06 10:15:00,37.99,38.01,37.9,37.94,12800.0,31.5748,31.5915,31.5,31.5333,12800.0
2007-09-06 10:20:00,37.97,38.01,37.93,37.97,8400.0,31.5582,31.5915,31.525,31.5582,8400.0
2007-09-06 10:25:00,37.99,37.99,37.95,37.97,6900.0,31.5748,31.5748,31.5416,31.5582,6900.0
2007-09-06 10:30:00,37.95,38.02,37.91,38.02,9100.0,31.5416,31.5998,31.5084,31.5998,9100.0
2007-09-06 10:35:00,38.03,38.06,38.0,38.05,16200.0,31.6081,31.633,31.5832,31.6247,16200.0
2007-09-06 10:40:00,38.04,38.06,38.03,38.04,10000.0,31.6164,31.633,31.6081,31.6164,10000.0
2007-09-06 10:45:00,38.05,38.15,38.05,38.06,16300.0,31.6247,31.7078,31.6247,31.633,16300.0
2007-09-06 10:50:00,38.06,38.15,38.05,38.11,17000.0,31.633,31.7078,31.6247,31.6746,17000.0
2007-09-06 10:55:00,38.11,38.11,38.09,38.09,6900.0,31.6746,31.6746,31.658,31.658,6900.0
2007-09-06 11:00:00,38.09,38.15,38.05,38.09,15600.0,31.658,31.7078,31.6247,31.658,15600.0
2007-09-06 11:05:00,38.09,38.12,38.08,38.08,4400.0,31.658,31.6829,31.6496,31.6496,4400.0
2007-09-06 11:10:00,38.08,38.09,38.07,38.07,3800.0,31.6496,31.658,31.6413,31.6413,3800.0
2007-09-06 11:15:00,38.07,38.07,38.03,38.05,4300.0,31.6413,31.6413,31.6081,31.6247,4300.0
2007-09-06 11:20:00,38.07,38.17,38.07,38.15,7400.0,31.6413,31.7245,31.6413,31.7078,7400.0
2007-09-06 11:25:00,38.17,38.17,38.14,38.16,1900.0,31.7245,31.7245,31.6995,31.7161,1900.0
2007-09-06 11:30:00,38.16,38.25,38.16,38.25,3400.0,31.7161,31.7909,31.7161,31.7909,3400.0
2007-09-06 11:35:00,38.24,38.25,38.23,38.23,3200.0,31.7826,31.7909,31.7743,31.7743,3200.0
2007-09-06 11:40:00,38.24,38.25,38.23,38.25,5200.0,31.7826,31.7909,31.7743,31.7909,5200.0
2007-09-06 11:45:00,38.23,38.28,38.23,38.25,4800.0,31.7743,31.8159,31.7743,31.7909,4800.0
2007-09-06 11:50:00,38.26,38.26,38.22,38.22,2900.0,31.7993,31.7993,31.766,31.766,2900.0
2007-09-06 11:55:00,38.21,38.22,38.19,38.22,8200.0,31.7577,31.766,31.7411,31.766,8200.0
2007-09-06 12:00:00,38.22,38.22,38.18,38.19,5400.0,31.766,31.766,31.7328,31.7411,5400.0
2007-09-06 12:05:00,38.21,38.21,38.18,38.18,6500.0,31.7577,31.7577,31.7328,31.7328,6500.0
2007-09-06 12:10:00,38.18,38.26,38.18,38.26,6400.0,31.7328,31.7993,31.7328,31.7993,6400.0
2007-09-06 12:15:00,38.25,38.33,38.25,38.28,11200.0,31.7909,31.8574,31.7909,31.8159,11200.0
2007-09-06 12:20:00,38.29,38.3,38.24,38.27,7000.0,31.8242,31.8325,31.7826,31.8076,7000.0
2007-09-06 12:25:00,38.25,38.25,38.24,38.24,1200.0,31.7909,31.7909,31.7826,31.7826,1200.0
2007-09-06 12:30:00,38.24,38.25,38.21,38.22,8400.0,31.7826,31.7909,31.7577,31.766,8400.0
2007-09-06 12:35:00,38.22,38.28,38.21,38.28,11600.0,31.766,31.8159,31.7577,31.8159,11600.0
2007-09-06 12:40:00,38.29,38.31,38.22,38.26,13800.0,31.8242,31.8408,31.766,31.7993,13800.0
2007-09-06 12:45:00,38.24,38.29,38.21,38.21,17800.0,31.7826,31.8242,31.7577,31.7577,17800.0
2007-09-06 12:50:00,38.22,38.29,38.21,38.25,19000.0,31.766,31.8242,31.7577,31.7909,19000.0
2007-09-06 12:55:00,38.25,38.3,38.22,38.3,9300.0,31.7909,31.8325,31.766,31.8325,9300.0
2007-09-06 13:00:00,38.27,38.3,38.26,38.27,4300.0,31.8076,31.8325,31.7993,31.8076,4300.0
2007-09-06 13:05:00,38.27,38.27,38.23,38.23,2000.0,31.8076,31.8076,31.7743,31.7743,2000.0
2007-09-06 13:10:00,38.21,38.21,38.19,38.2,8000.0,31.7577,31.7577,31.7411,31.7494,8000.0
2007-09-06 13:15:00,38.18,38.21,38.17,38.21,7100.0,31.7328,31.7577,31.7245,31.7577,7100.0
2007-09-06 13:20:00,38.19,38.22,38.19,38.19,2300.0,31.7411,31.766,31.7411,31.7411,2300.0
2007-09-06 13:25:00,38.22,38.22,38.19,38.19,1400.0,31.766,31.766,31.7411,31.7411,1400.0
2007-09-06 13:30:00,38.19,38.19,38.13,38.15,8400.0,31.7411,31.7411,31.6912,31.7078,8400.0
2007-09-06 13:35:00,38.16,38.21,38.16,38.19,2000.0,31.7161,31.7577,31.7161,31.7411,2000.0
2007-09-06 13:40:00,38.17,38.19,38.17,38.19,1100.0,31.7245,31.7411,31.7245,31.7411,1100.0
2007-09-06 13:45:00,38.21,38.25,38.2,38.23,2200.0,31.7577,31.7909,31.7494,31.7743,2200.0
2007-09-06 13:50:00,38.22,38.23,38.21,38.23,1700.0,31.766,31.7743,31.7577,31.7743,1700.0
2007-09-06 13:55:00,38.22,38.23,38.2,38.21,3700.0,31.766,31.7743,31.7494,31.7577,3700.0
2007-09-06 14:00:00,38.2,38.21,38.15,38.18,2600.0,31.7494,31.7577,31.7078,31.7328,2600.0
2007-09-06 14:05:00,38.17,38.2,38.16,38.18,6400.0,31.7245,31.7494,31.7161,31.7328,6400.0
2007-09-06 14:10:00,38.18,38.21,38.17,38.18,3800.0,31.7328,31.7577,31.7245,31.7328,3800.0
2007-09-06 14:15:00,38.19,38.2,38.17,38.18,6300.0,31.7411,31.7494,31.7245,31.7328,6300.0
2007-09-06 14:20:00,38.2,38.2,38.16,38.17,2100.0,31.7494,31.7494,31.7161,31.7245,2100.0
2007-09-06 14:25:00,38.16,38.17,38.13,38.13,9900.0,31.7161,31.7245,31.6912,31.6912,9900.0
2007-09-06 14:30:00,38.15,38.17,38.13,38.17,5800.0,31.7078,31.7245,31.6912,31.7245,5800.0
2007-09-06 14:35:00,38.18,38.21,38.16,38.2,4700.0,31.7328,31.7577,31.7161,31.7494,4700.0
2007-09-06 14:40:00,38.2,38.21,38.17,38.17,7500.0,31.7494,31.7577,31.7245,31.7245,7500.0
2007-09-06 14:45:00,38.18,38.19,38.16,38.16,13700.0,31.7328,31.7411,31.7161,31.7161,13700.0
2007-09-06 14:50:00,38.18,38.18,38.16,38.17,4300.0,31.7328,31.7328,31.7161,31.7245,4300.0
2007-09-06 14:55:00,38.17,38.2,38.15,38.19,5300.0,31.7245,31.7494,31.7078,31.7411,5300.0
2007-09-06 15:00:00,38.2,38.25,38.2,38.22,7900.0,31.7494,31.7909,31.7494,31.766,7900.0
2007-09-06 15:05:00,38.21,38.31,38.19,38.27,25300.0,31.7577,31.8408,31.7411,31.8076,25300.0
2007-09-06 15:10:00,38.29,38.31,38.23,38.25,10900.0,31.8242,31.8408,31.7743,31.7909,10900.0
2007-09-06 15:15:00,38.27,38.27,38.21,38.22,7100.0,31.8076,31.8076,31.7577,31.766,7100.0
2007-09-06 15:20:00,38.21,38.22,38.17,38.2,4600.0,31.7577,31.766,31.7245,31.7494,4600.0
2007-09-06 15:25:00,38.21,38.22,38.18,38.2,3200.0,31.7577,31.766,31.7328,31.7494,3200.0
2007-09-06 15:30:00,38.19,38.22,38.19,38.2,5400.0,31.7411,31.766,31.7411,31.7494,5400.0
2007-09-06 15:35:00,38.2,38.21,38.16,38.16,11100.0,31.7494,31.7577,31.7161,31.7161,11100.0
2007-09-06 15:40:00,38.15,38.16,38.09,38.15,13600.0,31.7078,31.7161,31.658,31.7078,13600.0
2007-09-06 15:45:00,38.15,38.17,38.1,38.12,20200.0,31.7078,31.7245,31.6663,31.6829,20200.0
2007-09-06 15:50:00,38.12,38.15,38.08,38.15,17200.0,31.6829,31.7078,31.6496,31.7078,17200.0
2007-09-06 15:55:00,38.15,38.17,38.05,38.16,33000.0,31.7078,31.7245,31.6247,31.7161,33000.0
2007-09-07 09:30:00,37.73,37.73,37.63,37.63,4300.0,31.3588,31.3588,31.2756,31.2756,4300.0
2007-09-07 09:35:00,37.63,37.76,37.61,37.71,6200.0,31.2756,31.3837,31.259,31.3421,6200.0
2007-09-07 09:40:00,37.73,37.86,37.7,37.86,4600.0,31.3588,31.4668,31.3338,31.4668,4600.0
2007-09-07 09:45:00,37.87,37.87,37.75,37.75,4100.0,31.4751,31.4751,31.3754,31.3754,4100.0
2007-09-07 09:50:00,37.75,37.9,37.75,37.87,12800.0,31.3754,31.5,31.3754,31.4751,12800.0
2007-09-07 09:55:00,37.88,37.95,37.88,37.91,8300.0,31.4834,31.5416,31.4834,31.5084,8300.0
2007-09-07 10:00:00,37.9,37.97,37.89,37.97,7300.0,31.5,31.5582,31.4917,31.5582,7300.0
2007-09-07 10:05:00,37.98,38.0,37.96,37.97,7500.0,31.5665,31.5832,31.5499,31.5582,7500.0
2007-09-07 10:10:00,37.97,37.97,37.85,37.85,6300.0,31.5582,31.5582,31.4585,31.4585,6300.0
2007-09-07 10:15:00,37.85,37.9,37.83,37.89,10300.0,31.4585,31.5,31.4419,31.4917,10300.0
2007-09-07 10:20:00,37.9,38.01,37.9,37.97,18400.0,31.5,31.5915,31.5,31.5582,18400.0
2007-09-07 10:25:00,37.96,38.0,37.96,37.99,12200.0,31.5499,31.5832,31.5499,31.5748,12200.0
2007-09-07 10:30:00,37.98,37.98,37.8,37.81,9100.0,31.5665,31.5665,31.4169,31.4252,9100.0
2007-09-07 10:35:00,37.82,37.84,37.76,37.82,11500.0,31.4336,31.4502,31.3837,31.4336,11500.0
2007-09-07 10:40:00,37.83,37.84,37.8,37.81,7700.0,31.4419,31.4502,31.4169,31.4252,7700.0
2007-09-07 10:45:00,37.81,37.81,37.74,37.74,8300.0,31.4252,31.4252,31.3671,31.3671,8300.0
2007-09-07 10:50:00,37.75,37.76,37.72,37.73,7300.0,31.3754,31.3837,31.3504,31.3588,7300.0
2007-09-07 10:55:00,37.75,37.76,37.73,37.74,7400.0,31.3754,31.3837,31.3588,31.3671,7400.0
2007-09-07 11:00:00,37.75,37.75,37.7,37.74,6700.0,31.3754,31.3754,31.3338,31.3671,6700.0
2007-09-07 11:05:00,37.75,37.75,37.71,37.75,12900.0,31.3754,31.3754,31.3421,31.3754,12900.0
2007-09-07 11:10:00,37.74,37.74,37.7,37.73,7500.0,31.3671,31.3671,31.3338,31.3588,7500.0
2007-09-07 11:15:00,37.73,37.75,37.72,37.74,8100.0,31.3588,31.3754,31.3504,31.3671,8100.0
2007-09-07 11:20:00,37.74,37.75,37.68,37.69,7700.0,31.3671,31.3754,31.3172,31.3255,7700.0
2007-09-07 11:25:00,37.68,37.7,37.66,37.66,4900.0,31.3172,31.3338,31.3006,31.3006,4900.0
2007-09-07 11:30:00,37.66,37.7,37.65,37.69,8900.0,31.3006,31.3338,31.2923,31.3255,8900.0
2007-09-07 11:35:00,37.68,37.74,37.68,37.73,6700.0,31.3172,31.3671,31.3172,31.3588,6700.0
2007-09-07 11:40:00,37.72,37.75,37.72,37.74,18500.0,31.3504,31.3754,31.3504,31.3671,18500.0
2007-09-07 11:45:00,37.74,37.77,37.74,37.77,12700.0,31.3671,31.392,31.3671,31.392,12700.0
2007-09-07 11:50:00,37.76,37.78,37.74,37.77,8200.0,31.3837,31.4003,31.3671,31.392,8200.0
2007-09-07 11:55:00,37.76,37.83,37.76,37.82,8900.0,31.3837,31.4419,31.3837,31.4336,8900.0
2007-09-07 12:00:00,37.82,37.82,37.79,37.79,25500.0,31.4336,31.4336,31.4086,31.4086,25500.0
2007-09-07 12:05:00,37.8,37.85,37.8,37.81,15800.0,31.4169,31.4585,31.4169,31.4252,15800.0
2007-09-07 12:10:00,37.83,37.83,37.8,37.81,9800.0,31.4419,31.4419,31.4169,31.4252,9800.0
2007-09-07 12:15:00,37.82,37.82,37.75,37.75,7400.0,31.4336,31.4336,31.3754,31.3754,7400.0
2007-09-07 12:20:00,37.77,37.79,37.75,37.78,9500.0,31.392,31.4086,31.3754,31.4003,9500.0
2007-09-07 12:25:00,37.76,37.84,37.76,37.84,10500.0,31.3837,31.4502,31.3837,31.4502,10500.0
2007-09-07 12:30:00,37.84,37.9,37.83,37.87,10200.0,31.4502,31.5,31.4419,31.4751,10200.0
2007-09-07 12:35:00,37.89,37.9,37.86,37.87,10700.0,31.4917,31.5,31.4668,31.4751,10700.0
2007-09-07 12:40:00,37.87,37.9,37.81,37.81,9000.0,31.4751,31.5,31.4252,31.4252,9000.0
2007-09-07 12:45:00,37.81,37.85,37.8,37.81,8100.0,31.4252,31.4585,31.4169,31.4252,8100.0
2007-09-07 12:50:00,37.83,37.83,37.81,37.82,5900.0,31.4419,31.4419,31.4252,31.4336,5900.0
2007-09-07 12:55:00,37.82,37.84,37.81,37.84,3400.0,31.4336,31.4502,31.4252,31.4502,3400.0
2007-09-07 13:00:00,37.84,37.86,37.81,37.81,11100.0,31.4502,31.4668,31.4252,31.4252,11100.0
2007-09-07 13:05:00,37.81,37.87,37.81,37.87,7800.0,31.4252,31.4751,31.4252,31.4751,7800.0
2007-09-07 13:10:00,37.87,37.91,37.86,37.87,10800.0,31.4751,31.5084,31.4668,31.4751,10800.0
2007-09-07 13:15:00,37.86,37.86,37.81,37.82,6600.0,31.4668,31.4668,31.4252,31.4336,6600.0
2007-09-07 13:20:00,37.82,37.84,37.78,37.78,7600.0,31.4336,31.4502,31.4003,31.4003,7600.0
2007-09-07 13:25:00,37.79,37.79,37.77,37.77,5700.0,31.4086,31.4086,31.392,31.392,5700.0
2007-09-07 13:30:00,37.78,37.81,37.78,37.79,7000.0,31.4003,31.4252,31.4003,31.4086,7000.0
2007-09-07 13:35:00,37.79,37.8,37.68,37.68,15000.0,31.4086,31.4169,31.3172,31.3172,15000.0
2007-09-07 13:40:00,37.69,37.71,37.63,37.63,7700.0,31.3255,31.3421,31.2756,31.2756,7700.0
2007-09-07 13:45:00,37.63,37.64,37.62,37.64,6400.0,31.2756,31.2839,31.2673,31.2839,6400.0
2007-09-07 13:50:00,37.64,37.67,37.62,37.65,9600.0,31.2839,31.3089,31.2673,31.2923,9600.0
2007-09-07 13:55:00,37.65,37.65,37.62,37.63,5600.0,31.2923,31.2923,31.2673,31.2756,5600.0
2007-09-07 14:00:00,37.62,37.76,37.6,37.63,24700.0,31.2673,31.3837,31.2507,31.2756,24700.0
2007-09-07 14:05:00,37.64,37.78,37.63,37.66,7600.0,31.2839,31.4003,31.2756,31.3006,7600.0
2007-09-07 14:10:00,37.66,37.74,37.65,37.73,5500.0,31.3006,31.3671,31.2923,31.3588,5500.0
2007-09-07 14:15:00,37.73,37.73,37.67,37.71,5800.0,31.3588,31.3588,31.3089,31.3421,5800.0
2007-09-07 14:20:00,37.69,37.71,37.67,37.71,6000.0,31.3255,31.3421,31.3089,31.3421,6000.0
2007-09-07 14:25:00,37.69,37.69,37.66,37.67,5000.0,31.3255,31.3255,31.3006,31.3089,5000.0
2007-09-07 14:30:00,37.69,37.69,37.64,37.68,8200.0,31.3255,31.3255,31.2839,31.3172,8200.0
2007-09-07 14:35:00,37.68,37.72,37.68,37.72,6300.0,31.3172,31.3504,31.3172,31.3504,6300.0
2007-09-07 14:40:00,37.72,37.72,37.71,37.71,2500.0,31.3504,31.3504,31.3421,31.3421,2500.0
2007-09-07 14:45:00,37.72,37.72,37.6,37.61,7500.0,31.3504,31.3504,31.2507,31.259,7500.0
2007-09-07 14:50:00,37.61,37.64,37.59,37.61,6700.0,31.259,31.2839,31.2424,31.259,6700.0
2007-09-07 14:55:00,37.59,37.6,37.52,37.56,11200.0,31.2424,31.2507,31.1842,31.2175,11200.0
2007-09-07 15:00:00,37.53,37.63,37.52,37.61,10400.0,31.1925,31.2756,31.1842,31.259,10400.0
2007-09-07 15:05:00,37.61,37.63,37.57,37.57,7400.0,31.259,31.2756,31.2258,31.2258,7400.0
2007-09-07 15:10:00,37.6,37.6,37.56,37.56,10400.0,31.2507,31.2507,31.2175,31.2175,10400.0
2007-09-07 15:15:00,37.58,37.58,37.54,37.54,10000.0,31.2341,31.2341,31.2008,31.2008,10000.0
2007-09-07 15:20:00,37.55,37.56,37.5,37.5,14500.0,31.2091,31.2175,31.1676,31.1676,14500.0
2007-09-07 15:25:00,37.5,37.54,37.46,37.5,23500.0,31.1676,31.2008,31.1343,31.1676,23500.0
2007-09-07 15:30:00,37.52,37.55,37.44,37.45,15200.0,31.1842,31.2091,31.1177,31.126,15200.0
2007-09-07 15:35:00,37.44,37.47,37.41,37.42,13000.0,31.1177,31.1427,31.0928,31.1011,13000.0
2007-09-07 15:40:00,37.43,37.46,37.36,37.42,19900.0,31.1094,31.1343,31.0512,31.1011,19900.0
2007-09-07 15:45:00,37.45,37.48,37.43,37.44,20000.0,31.126,31.151,31.1094,31.1177,20000.0
2007-09-07 15:50:00,37.44,37.49,37.39,37.46,26400.0,31.1177,31.1593,31.0762,31.1343,26400.0
2007-09-07 15:55:00,37.47,37.49,37.4,37.44,37300.0,31.1427,31.1593,31.0845,31.1177,37300.0
2007-09-10 09:30:00,37.41,37.6,37.41,37.6,10900.0,31.0928,31.2507,31.0928,31.2507,10900.0
2007-09-10 09:35:00,37.6,37.6,37.4,37.45,5300.0,31.2507,31.2507,31.0845,31.126,5300.0
2007-09-10 09:40:00,37.45,37.49,37.41,37.49,5400.0,31.126,31.1593,31.0928,31.1593,5400.0
2007-09-10 09:45:00,37.45,37.49,37.37,37.41,10600.0,31.126,31.1593,31.0595,31.0928,10600.0
2007-09-10 09:50:00,37.4,37.43,37.32,37.35,10500.0,31.0845,31.1094,31.018,31.0429,10500.0
2007-09-10 09:55:00,37.35,37.41,37.24,37.24,14400.0,31.0429,31.0928,30.9515,30.9515,14400.0
2007-09-10 10:00:00,37.23,37.26,37.22,37.25,11500.0,30.9432,30.9681,30.9349,30.9598,11500.0
2007-09-10 10:05:00,37.22,37.24,37.16,37.17,11000.0,30.9349,30.9515,30.885,30.8933,11000.0
2007-09-10 10:10:00,37.16,37.17,37.08,37.08,8800.0,30.885,30.8933,30.8185,30.8185,8800.0
2007-09-10 10:15:00,37.08,37.08,36.99,37.02,12000.0,30.8185,30.8185,30.7437,30.7686,12000.0
2007-09-10 10:20:00,37.02,37.1,37.0,37.04,10300.0,30.7686,30.8351,30.752,30.7853,10300.0
2007-09-10 10:25:00,37.05,37.07,36.91,36.92,13000.0,30.7936,30.8102,30.6772,30.6855,13000.0
2007-09-10 10:30:00,36.92,36.94,36.9,36.91,12400.0,30.6855,30.7022,30.6689,30.6772,12400.0
2007-09-10 10:35:00,36.93,36.94,36.82,36.84,18100.0,30.6938,30.7022,30.6024,30.619,18100.0
2007-09-10 10:40:00,36.85,36.89,36.8,36.82,26900.0,30.6274,30.6606,30.5858,30.6024,26900.0
2007-09-10 10:45:00,36.82,36.89,36.81,36.87,16000.0,30.6024,30.6606,30.5941,30.644,16000.0
2007-09-10 10:50:00,36.87,36.91,36.87,36.89,8000.0,30.644,30.6772,30.644,30.6606,8000.0
2007-09-10 10:55:00,36.89,36.98,36.87,36.98,12700.0,30.6606,30.7354,30.644,30.7354,12700.0
2007-09-10 11:00:00,36.98,37.02,36.9,36.93,11800.0,30.7354,30.7686,30.6689,30.6938,11800.0
2007-09-10 11:05:00,36.93,36.98,36.91,36.93,9200.0,30.6938,30.7354,30.6772,30.6938,9200.0
2007-09-10 11:10:00,36.95,36.96,36.81,36.82,11800.0,30.7105,30.7188,30.5941,30.6024,11800.0
2007-09-10 11:15:00,36.82,36.85,36.79,36.79,8400.0,30.6024,30.6274,30.5775,30.5775,8400.0
2007-09-10 11:20:00,36.8,36.89,36.8,36.89,7200.0,30.5858,30.6606,30.5858,30.6606,7200.0
2007-09-10 11:25:00,36.89,36.91,36.81,36.82,39800.0,30.6606,30.6772,30.5941,30.6024,39800.0
2007-09-10 11:30:00,36.81,36.81,36.7,36.74,18200.0,30.5941,30.5941,30.5027,30.5359,18200.0
2007-09-10 11:35:00,36.74,36.79,36.68,36.75,28900.0,30.5359,30.5775,30.4861,30.5442,28900.0
2007-09-10 11:40:00,36.76,36.86,36.76,36.85,11600.0,30.5525,30.6357,30.5525,30.6274,11600.0
2007-09-10 11:45:00,36.85,36.85,36.81,36.83,9400.0,30.6274,30.6274,30.5941,30.6107,9400.0
2007-09-10 11:50:00,36.85,36.85,36.83,36.84,4800.0,30.6274,30.6274,30.6107,30.619,4800.0
2007-09-10 11:55:00,36.84,36.9,36.84,36.85,12300.0,30.619,30.6689,30.619,30.6274,12300.0
2007-09-10 12:00:00,36.85,36.88,36.79,36.81,16100.0,30.6274,30.6523,30.5775,30.5941,16100.0
2007-09-10 12:05:00,36.83,36.86,36.8,36.85,6200.0,30.6107,30.6357,30.5858,30.6274,6200.0
2007-09-10 12:10:00,36.85,36.87,36.77,36.79,10400.0,30.6274,30.644,30.5609,30.5775,10400.0
2007-09-10 12:15:00,36.78,37.1,36.76,36.82,24500.0,30.5692,30.8351,30.5525,30.6024,24500.0
2007-09-10 12:20:00,36.85,36.92,36.85,36.92,8300.0,30.6274,30.6855,30.6274,30.6855,8300.0
2007-09-10 12:25:00,36.91,36.93,36.9,36.9,9000.0,30.6772,30.6938,30.6689,30.6689,9000.0
2007-09-10 12:30:00,36.91,36.92,36.85,36.85,12100.0,30.6772,30.6855,30.6274,30.6274,12100.0
2007-09-10 12:35:00,36.88,36.88,36.83,36.84,8900.0,30.6523,30.6523,30.6107,30.619,8900.0
2007-09-10 12:40:00,36.84,36.87,36.84,36.84,7300.0,30.619,30.644,30.619,30.619,7300.0
2007-09-10 12:45:00,36.84,36.85,36.81,36.81,8800.0,30.619,30.6274,30.5941,30.5941,8800.0
2007-09-10 12:50:00,36.81,36.83,36.8,36.81,5200.0,30.5941,30.6107,30.5858,30.5941,5200.0
2007-09-10 12:55:00,36.81,36.83,36.8,36.81,4900.0,30.5941,30.6107,30.5858,30.5941,4900.0
2007-09-10 13:00:00,36.81,36.83,36.79,36.83,7000.0,30.5941,30.6107,30.5775,30.6107,7000.0
2007-09-10 13:05:00,36.81,36.86,36.81,36.85,6900.0,30.5941,30.6357,30.5941,30.6274,6900.0
2007-09-10 13:10:00,36.85,36.89,36.85,36.89,13900.0,30.6274,30.6606,30.6274,30.6606,13900.0
2007-09-10 13:15:00,36.9,36.95,36.89,36.95,17100.0,30.6689,30.7105,30.6606,30.7105,17100.0
2007-09-10 13:20:00,36.96,36.99,36.94,36.97,11000.0,30.7188,30.7437,30.7022,30.7271,11000.0
2007-09-10 13:25:00,36.98,36.99,36.92,36.95,8500.0,30.7354,30.7437,30.6855,30.7105,8500.0
2007-09-10 13:30:00,36.95,36.99,36.93,36.99,9800.0,30.7105,30.7437,30.6938,30.7437,9800.0
2007-09-10 13:35:00,37.0,37.03,36.98,36.98,5900.0,30.752,30.777,30.7354,30.7354,5900.0
2007-09-10 13:40:00,36.98,37.02,36.97,37.01,6200.0,30.7354,30.7686,30.7271,30.7603,6200.0
2007-09-10 13:45:00,37.01,37.02,36.97,36.97,3800.0,30.7603,30.7686,30.7271,30.7271,3800.0
2007-09-10 13:50:00,36.98,36.98,36.95,36.96,14800.0,30.7354,30.7354,30.7105,30.7188,14800.0
2007-09-10 13:55:00,36.96,36.98,36.96,36.96,6200.0,30.7188,30.7354,30.7188,30.7188,6200.0
2007-09-10 14:00:00,36.96,36.97,36.93,36.93,7700.0,30.7188,30.7271,30.6938,30.6938,7700.0
2007-09-10 14:05:00,36.94,36.95,36.89,36.9,10500.0,30.7022,30.7105,30.6606,30.6689,10500.0
2007-09-10 14:10:00,36.91,36.96,36.9,36.96,8400.0,30.6772,30.7188,30.6689,30.7188,8400.0
2007-09-10 14:15:00,36.97,37.0,36.97,36.98,8200.0,30.7271,30.752,30.7271,30.7354,8200.0
2007-09-10 14:20:00,36.98,37.01,36.96,37.0,8100.0,30.7354,30.7603,30.7188,30.752,8100.0
2007-09-10 14:25:00,37.0,37.07,36.99,37.07,7700.0,30.752,30.8102,30.7437,30.8102,7700.0
2007-09-10 14:30:00,37.06,37.12,37.05,37.12,8300.0,30.8019,30.8518,30.7936,30.8518,8300.0
2007-09-10 14:35:00,37.12,37.12,37.07,37.09,10500.0,30.8518,30.8518,30.8102,30.8268,10500.0
2007-09-10 14:40:00,37.08,37.09,37.05,37.06,7400.0,30.8185,30.8268,30.7936,30.8019,7400.0
2007-09-10 14:45:00,37.07,37.08,37.04,37.04,9900.0,30.8102,30.8185,30.7853,30.7853,9900.0
2007-09-10 14:50:00,37.05,37.05,36.98,36.99,8000.0,30.7936,30.7936,30.7354,30.7437,8000.0
2007-09-10 14:55:00,36.98,37.01,36.98,37.01,12600.0,30.7354,30.7603,30.7354,30.7603,12600.0
2007-09-10 15:00:00,37.01,37.01,36.97,36.99,10200.0,30.7603,30.7603,30.7271,30.7437,10200.0
2007-09-10 15:05:00,36.99,37.13,36.99,37.13,16500.0,30.7437,30.8601,30.7437,30.8601,16500.0
2007-09-10 15:10:00,37.13,37.15,37.1,37.11,9000.0,30.8601,30.8767,30.8351,30.8434,9000.0
2007-09-10 15:15:00,37.13,37.2,37.13,37.19,21300.0,30.8601,30.9182,30.8601,30.9099,21300.0
2007-09-10 15:20:00,37.2,37.27,37.2,37.22,9800.0,30.9182,30.9764,30.9182,30.9349,9800.0
2007-09-10 15:25:00,37.21,37.22,37.15,37.17,20400.0,30.9266,30.9349,30.8767,30.8933,20400.0
2007-09-10 15:30:00,37.17,37.18,37.17,37.17,13400.0,30.8933,30.9016,30.8933,30.8933,13400.0
2007-09-10 15:35:00,37.17,37.19,37.17,37.18,14600.0,30.8933,30.9099,30.8933,30.9016,14600.0
2007-09-10 15:40:00,37.18,37.18,37.11,37.17,17300.0,30.9016,30.9016,30.8434,30.8933,17300.0
2007-09-10 15:45:00,37.14,37.15,37.08,37.1,16100.0,30.8684,30.8767,30.8185,30.8351,16100.0
2007-09-10 15:50:00,37.09,37.1,37.02,37.02,13600.0,30.8268,30.8351,30.7686,30.7686,13600.0
2007-09-10 15:55:00,37.0,37.01,36.87,36.89,39300.0,30.752,30.7603,30.644,30.6606,39300.0
2007-09-11 09:30:00,36.96,36.96,36.81,36.86,8500.0,30.7188,30.7188,30.5941,30.6357,8500.0
2007-09-11 09:35:00,36.87,36.89,36.82,36.83,3700.0,30.644,30.6606,30.6024,30.6107,3700.0
2007-09-11 09:40:00,36.83,36.95,36.83,36.95,6100.0,30.6107,30.7105,30.6107,30.7105,6100.0
2007-09-11 09:45:00,36.95,37.02,36.95,37.01,4600.0,30.7105,30.7686,30.7105,30.7603,4600.0
2007-09-11 09:50:00,37.02,37.1,37.02,37.07,4800.0,30.7686,30.8351,30.7686,30.8102,4800.0
2007-09-11 09:55:00,37.09,37.18,37.08,37.16,9000.0,30.8268,30.9016,30.8185,30.885,9000.0
2007-09-11 10:00:00,37.14,37.18,37.14,37.18,6300.0,30.8684,30.9016,30.8684,30.9016,6300.0
2007-09-11 10:05:00,37.17,37.18,37.1,37.12,4000.0,30.8933,30.9016,30.8351,30.8518,4000.0
2007-09-11 10:10:00,37.11,37.18,37.11,37.15,13200.0,30.8434,30.9016,30.8434,30.8767,13200.0
2007-09-11 10:15:00,37.15,37.2,37.15,37.2,16800.0,30.8767,30.9182,30.8767,30.9182,16800.0
2007-09-11 10:20:00,37.18,37.23,37.18,37.23,4600.0,30.9016,30.9432,30.9016,30.9432,4600.0
2007-09-11 10:25:00,37.21,37.34,37.21,37.34,7400.0,30.9266,31.0346,30.9266,31.0346,7400.0
2007-09-11 10:30:00,37.31,37.34,37.25,37.25,18700.0,31.0097,31.0346,30.9598,30.9598,18700.0
2007-09-11 10:35:00,37.25,37.28,37.19,37.28,11600.0,30.9598,30.9847,30.9099,30.9847,11600.0
2007-09-11 10:40:00,37.28,37.3,37.26,37.29,7100.0,30.9847,31.0014,30.9681,30.9931,7100.0
2007-09-11 10:45:00,37.3,37.3,37.27,37.28,7600.0,31.0014,31.0014,30.9764,30.9847,7600.0
2007-09-11 10:50:00,37.29,37.3,37.28,37.29,7600.0,30.9931,31.0014,30.9847,30.9931,7600.0
2007-09-11 10:55:00,37.29,37.3,37.27,37.3,3600.0,30.9931,31.0014,30.9764,31.0014,3600.0
2007-09-11 11:00:00,37.29,37.3,37.27,37.28,6100.0,30.9931,31.0014,30.9764,30.9847,6100.0
2007-09-11 11:05:00,37.28,37.29,37.26,37.27,5400.0,30.9847,30.9931,30.9681,30.9764,5400.0
2007-09-11 11:10:00,37.26,37.28,37.26,37.27,6000.0,30.9681,30.9847,30.9681,30.9764,6000.0
2007-09-11 11:15:00,37.28,37.31,37.25,37.3,10000.0,30.9847,31.0097,30.9598,31.0014,10000.0
2007-09-11 11:20:00,37.31,37.34,37.3,37.32,3100.0,31.0097,31.0346,31.0014,31.018,3100.0
2007-09-11 11:25:00,37.32,37.39,37.32,37.38,8100.0,31.018,31.0762,31.018,31.0679,8100.0
2007-09-11 11:30:00,37.4,37.4,37.36,37.38,5100.0,31.0845,31.0845,31.0512,31.0679,5100.0
2007-09-11 11:35:00,37.38,37.38,37.31,37.36,12000.0,31.0679,31.0679,31.0097,31.0512,12000.0
2007-09-11 11:40:00,37.35,37.38,37.35,37.36,3400.0,31.0429,31.0679,31.0429,31.0512,3400.0
2007-09-11 11:45:00,37.37,37.39,37.35,37.38,6300.0,31.0595,31.0762,31.0429,31.0679,6300.0
2007-09-11 11:50:00,37.37,37.41,37.37,37.39,5500.0,31.0595,31.0928,31.0595,31.0762,5500.0
2007-09-11 11:55:00,37.4,37.41,37.38,37.41,7800.0,31.0845,31.0928,31.0679,31.0928,7800.0
2007-09-11 12:00:00,37.41,37.41,37.37,37.39,7900.0,31.0928,31.0928,31.0595,31.0762,7900.0
2007-09-11 12:05:00,37.39,37.4,37.36,37.38,8100.0,31.0762,31.0845,31.0512,31.0679,8100.0
2007-09-11 12:10:00,37.38,37.4,37.38,37.39,7400.0,31.0679,31.0845,31.0679,31.0762,7400.0
2007-09-11 12:15:00,37.4,37.42,37.38,37.41,5600.0,31.0845,31.1011,31.0679,31.0928,5600.0
2007-09-11 12:20:00,37.41,37.42,37.39,37.39,3900.0,31.0928,31.1011,31.0762,31.0762,3900.0
2007-09-11 12:25:00,37.39,37.43,37.39,37.41,3300.0,31.0762,31.1094,31.0762,31.0928,3300.0
2007-09-11 12:30:00,37.41,37.42,37.4,37.41,3500.0,31.0928,31.1011,31.0845,31.0928,3500.0
2007-09-11 12:35:00,37.4,37.44,37.4,37.44,5100.0,31.0845,31.1177,31.0845,31.1177,5100.0
2007-09-11 12:40:00,37.43,37.48,37.42,37.44,11900.0,31.1094,31.151,31.1011,31.1177,11900.0
2007-09-11 12:45:00,37.45,37.45,37.43,37.45,2300.0,31.126,31.126,31.1094,31.126,2300.0
2007-09-11 12:50:00,37.44,37.44,37.41,37.43,3000.0,31.1177,31.1177,31.0928,31.1094,3000.0
2007-09-11 12:55:00,37.42,37.42,37.41,37.41,5100.0,31.1011,31.1011,31.0928,31.0928,5100.0
2007-09-11 13:00:00,37.43,37.46,37.42,37.44,6900.0,31.1094,31.1343,31.1011,31.1177,6900.0
2007-09-11 13:05:00,37.44,37.45,37.44,37.45,2200.0,31.1177,31.126,31.1177,31.126,2200.0
2007-09-11 13:10:00,37.44,37.44,37.41,37.42,2900.0,31.1177,31.1177,31.0928,31.1011,2900.0
2007-09-11 13:15:00,37.42,37.42,37.38,37.38,5300.0,31.1011,31.1011,31.0679,31.0679,5300.0
2007-09-11 13:20:00,37.4,37.48,37.4,37.48,12600.0,31.0845,31.151,31.0845,31.151,12600.0
2007-09-11 13:25:00,37.49,37.54,37.47,37.52,14200.0,31.1593,31.2008,31.1427,31.1842,14200.0
2007-09-11 13:30:00,37.53,37.53,37.46,37.51,10700.0,31.1925,31.1925,31.1343,31.1759,10700.0
2007-09-11 13:35:00,37.51,37.52,37.5,37.51,5100.0,31.1759,31.1842,31.1676,31.1759,5100.0
2007-09-11 13:40:00,37.51,37.51,37.46,37.5,7400.0,31.1759,31.1759,31.1343,31.1676,7400.0
2007-09-11 13:45:00,37.5,37.54,37.5,37.51,4500.0,31.1676,31.2008,31.1676,31.1759,4500.0
2007-09-11 13:50:00,37.51,37.52,37.5,37.51,4200.0,31.1759,31.1842,31.1676,31.1759,4200.0
2007-09-11 13:55:00,37.5,37.51,37.47,37.48,10000.0,31.1676,31.1759,31.1427,31.151,10000.0
2007-09-11 14:00:00,37.48,37.54,37.46,37.52,6900.0,31.151,31.2008,31.1343,31.1842,6900.0
2007-09-11 14:05:00,37.52,37.54,37.52,37.54,4600.0,31.1842,31.2008,31.1842,31.2008,4600.0
2007-09-11 14:10:00,37.54,37.56,37.53,37.55,12700.0,31.2008,31.2175,31.1925,31.2091,12700.0
2007-09-11 14:15:00,37.55,37.58,37.55,37.57,5200.0,31.2091,31.2341,31.2091,31.2258,5200.0
2007-09-11 14:20:00,37.57,37.59,37.57,37.59,7500.0,31.2258,31.2424,31.2258,31.2424,7500.0
2007-09-11 14:25:00,37.59,37.6,37.57,37.59,13400.0,31.2424,31.2507,31.2258,31.2424,13400.0
2007-09-11 14:30:00,37.59,37.63,37.59,37.62,12300.0,31.2424,31.2756,31.2424,31.2673,12300.0
2007-09-11 14:35:00,37.62,37.63,37.62,37.62,5700.0,31.2673,31.2756,31.2673,31.2673,5700.0
2007-09-11 14:40:00,37.62,37.65,37.62,37.65,15700.0,31.2673,31.2923,31.2673,31.2923,15700.0
2007-09-11 14:45:00,37.64,37.66,37.63,37.63,16900.0,31.2839,31.3006,31.2756,31.2756,16900.0
2007-09-11 14:50:00,37.64,37.66,37.63,37.63,11800.0,31.2839,31.3006,31.2756,31.2756,11800.0
2007-09-11 14:55:00,37.64,37.68,37.62,37.68,15900.0,31.2839,31.3172,31.2673,31.3172,15900.0
2007-09-11 15:00:00,37.67,37.67,37.64,37.65,10400.0,31.3089,31.3089,31.2839,31.2923,10400.0
2007-09-11 15:05:00,37.65,37.66,37.62,37.62,9600.0,31.2923,31.3006,31.2673,31.2673,9600.0
2007-09-11 15:10:00,37.64,37.64,37.62,37.62,6100.0,31.2839,31.2839,31.2673,31.2673,6100.0
2007-09-11 15:15:00,37.64,37.66,37.62,37.65,9400.0,31.2839,31.3006,31.2673,31.2923,9400.0
2007-09-11 15:20:00,37.65,37.66,37.65,37.65,10900.0,31.2923,31.3006,31.2923,31.2923,10900.0
2007-09-11 15:25:00,37.65,37.66,37.6,37.62,11700.0,31.2923,31.3006,31.2507,31.2673,11700.0
2007-09-11 15:30:00,37.62,37.68,37.62,37.65,11600.0,31.2673,31.3172,31.2673,31.2923,11600.0
2007-09-11 15:35:00,37.65,37.65,37.56,37.59,17100.0,31.2923,31.2923,31.2175,31.2424,17100.0
2007-09-11 15:40:00,37.58,37.59,37.54,37.54,12400.0,31.2341,31.2424,31.2008,31.2008,12400.0
2007-09-11 15:45:00,37.55,37.55,37.51,37.51,10800.0,31.2091,31.2091,31.1759,31.1759,10800.0
2007-09-11 15:50:00,37.53,37.57,37.52,37.57,14700.0,31.1925,31.2258,31.1842,31.2258,14700.0
2007-09-11 15:55:00,37.56,37.64,37.56,37.62,21200.0,31.2175,31.2839,31.2175,31.2673,21200.0
2007-09-12 09:30:00,37.5,37.54,37.5,37.53,15400.0,31.1676,31.2008,31.1676,31.1925,15400.0
2007-09-12 09:35:00,37.54,37.59,37.53,37.58,2600.0,31.2008,31.2424,31.1925,31.2341,2600.0
2007-09-12 09:40:00,37.59,37.63,37.56,37.6,4000.0,31.2424,31.2756,31.2175,31.2507,4000.0
2007-09-12 09:45:00,37.59,37.68,37.58,37.67,4900.0,31.2424,31.3172,31.2341,31.3089,4900.0
2007-09-12 09:50:00,37.67,37.71,37.62,37.69,8800.0,31.3089,31.3421,31.2673,31.3255,8800.0
2007-09-12 09:55:00,37.7,37.75,37.7,37.73,8700.0,31.3338,31.3754,31.3338,31.3588,8700.0
2007-09-12 10:00:00,37.73,37.73,37.66,37.69,8800.0,31.3588,31.3588,31.3006,31.3255,8800.0
2007-09-12 10:05:00,37.7,37.76,37.69,37.75,8000.0,31.3338,31.3837,31.3255,31.3754,8000.0
2007-09-12 10:10:00,37.73,37.78,37.73,37.75,6700.0,31.3588,31.4003,31.3588,31.3754,6700.0
2007-09-12 10:15:00,37.75,37.75,37.72,37.72,11200.0,31.3754,31.3754,31.3504,31.3504,11200.0
2007-09-12 10:20:00,37.73,37.77,37.73,37.77,4700.0,31.3588,31.392,31.3588,31.392,4700.0
2007-09-12 10:25:00,37.78,37.84,37.78,37.82,8600.0,31.4003,31.4502,31.4003,31.4336,8600.0
2007-09-12 10:30:00,37.82,37.88,37.8,37.85,10000.0,31.4336,31.4834,31.4169,31.4585,10000.0
2007-09-12 10:35:00,37.84,37.88,37.83,37.85,8000.0,31.4502,31.4834,31.4419,31.4585,8000.0
2007-09-12 10:40:00,37.85,37.88,37.81,37.81,11000.0,31.4585,31.4834,31.4252,31.4252,11000.0
2007-09-12 10:45:00,37.81,37.86,37.77,37.85,18100.0,31.4252,31.4668,31.392,31.4585,18100.0
2007-09-12 10:50:00,37.85,37.9,37.82,37.88,14800.0,31.4585,31.5,31.4336,31.4834,14800.0
2007-09-12 10:55:00,37.88,37.88,37.83,37.84,2600.0,31.4834,31.4834,31.4419,31.4502,2600.0
2007-09-12 11:00:00,37.85,37.86,37.82,37.86,7600.0,31.4585,31.4668,31.4336,31.4668,7600.0
2007-09-12 11:05:00,37.85,37.9,37.85,37.86,6900.0,31.4585,31.5,31.4585,31.4668,6900.0
2007-09-12 11:10:00,37.87,37.91,37.87,37.89,7800.0,31.4751,31.5084,31.4751,31.4917,7800.0
2007-09-12 11:15:00,37.9,37.99,37.89,37.95,8800.0,31.5,31.5748,31.4917,31.5416,8800.0
2007-09-12 11:20:00,37.95,37.96,37.93,37.94,5300.0,31.5416,31.5499,31.525,31.5333,5300.0
2007-09-12 11:25:00,37.93,37.93,37.85,37.85,5300.0,31.525,31.525,31.4585,31.4585,5300.0
2007-09-12 11:30:00,37.85,37.86,37.82,37.84,4700.0,31.4585,31.4668,31.4336,31.4502,4700.0
2007-09-12 11:35:00,37.83,37.83,37.77,37.78,5000.0,31.4419,31.4419,31.392,31.4003,5000.0
2007-09-12 11:40:00,37.78,37.79,37.77,37.79,3300.0,31.4003,31.4086,31.392,31.4086,3300.0
2007-09-12 11:45:00,37.79,37.79,37.77,37.77,6400.0,31.4086,31.4086,31.392,31.392,6400.0
2007-09-12 11:50:00,37.77,37.77,37.72,37.77,210200.0,31.392,31.392,31.3504,31.392,210200.0
2007-09-12 11:55:00,37.79,37.8,37.76,37.76,4900.0,31.4086,31.4169,31.3837,31.3837,4900.0
2007-09-12 12:00:00,37.78,37.78,37.75,37.75,3400.0,31.4003,31.4003,31.3754,31.3754,3400.0
2007-09-12 12:05:00,37.75,37.8,37.75,37.8,15800.0,31.3754,31.4169,31.3754,31.4169,15800.0
2007-09-12 12:10:00,37.8,37.81,37.77,37.79,5700.0,31.4169,31.4252,31.392,31.4086,5700.0
2007-09-12 12:15:00,37.79,37.81,37.78,37.78,7500.0,31.4086,31.4252,31.4003,31.4003,7500.0
2007-09-12 12:20:00,37.76,37.77,37.72,37.75,9700.0,31.3837,31.392,31.3504,31.3754,9700.0
2007-09-12 12:25:00,37.76,37.76,37.7,37.73,11800.0,31.3837,31.3837,31.3338,31.3588,11800.0
2007-09-12 12:30:00,37.72,37.73,37.7,37.71,458500.0,31.3504,31.3588,31.3338,31.3421,458500.0
2007-09-12 12:35:00,37.7,37.71,37.67,37.68,15200.0,31.3338,31.3421,31.3089,31.3172,15200.0
2007-09-12 12:40:00,37.7,37.7,37.63,37.66,11700.0,31.3338,31.3338,31.2756,31.3006,11700.0
2007-09-12 12:45:00,37.65,37.69,37.65,37.67,12200.0,31.2923,31.3255,31.2923,31.3089,12200.0
2007-09-12 12:50:00,37.67,37.69,37.67,37.68,5000.0,31.3089,31.3255,31.3089,31.3172,5000.0
2007-09-12 12:55:00,37.67,37.69,37.67,37.67,4300.0,31.3089,31.3255,31.3089,31.3089,4300.0
2007-09-12 13:00:00,37.67,37.68,37.65,37.65,12200.0,31.3089,31.3172,31.2923,31.2923,12200.0
2007-09-12 13:05:00,37.67,37.67,37.6,37.62,13800.0,31.3089,31.3089,31.2507,31.2673,13800.0
2007-09-12 13:10:00,37.62,37.62,37.6,37.62,6000.0,31.2673,31.2673,31.2507,31.2673,6000.0
2007-09-12 13:15:00,37.62,37.63,37.61,37.63,4300.0,31.2673,31.2756,31.259,31.2756,4300.0
2007-09-12 13:20:00,37.64,37.64,37.61,37.62,5900.0,31.2839,31.2839,31.259,31.2673,5900.0
2007-09-12 13:25:00,37.62,37.62,37.61,37.61,6900.0,31.2673,31.2673,31.259,31.259,6900.0
2007-09-12 13:30:00,37.6,37.61,37.56,37.57,7100.0,31.2507,31.259,31.2175,31.2258,7100.0
2007-09-12 13:35:00,37.56,37.63,37.54,37.62,14300.0,31.2175,31.2756,31.2008,31.2673,14300.0
2007-09-12 13:40:00,37.62,37.67,37.62,37.67,7400.0,31.2673,31.3089,31.2673,31.3089,7400.0
2007-09-12 13:45:00,37.67,37.68,37.65,37.66,4400.0,31.3089,31.3172,31.2923,31.3006,4400.0
2007-09-12 13:50:00,37.67,37.69,37.64,37.66,9500.0,31.3089,31.3255,31.2839,31.3006,9500.0
2007-09-12 13:55:00,37.65,37.68,37.6,37.65,14100.0,31.2923,31.3172,31.2507,31.2923,14100.0
2007-09-12 14:00:00,37.64,37.65,37.64,37.64,4000.0,31.2839,31.2923,31.2839,31.2839,4000.0
2007-09-12 14:05:00,37.64,37.67,37.59,37.67,11100.0,31.2839,31.3089,31.2424,31.3089,11100.0
2007-09-12 14:10:00,37.67,37.74,37.67,37.7,9900.0,31.3089,31.3671,31.3089,31.3338,9900.0
2007-09-12 14:15:00,37.71,37.71,37.67,37.67,5200.0,31.3421,31.3421,31.3089,31.3089,5200.0
2007-09-12 14:20:00,37.68,37.68,37.64,37.65,6900.0,31.3172,31.3172,31.2839,31.2923,6900.0
2007-09-12 14:25:00,37.65,37.65,37.58,37.59,7300.0,31.2923,31.2923,31.2341,31.2424,7300.0
2007-09-12 14:30:00,37.6,37.61,37.59,37.59,8400.0,31.2507,31.259,31.2424,31.2424,8400.0
2007-09-12 14:35:00,37.6,37.6,37.54,37.55,13300.0,31.2507,31.2507,31.2008,31.2091,13300.0
2007-09-12 14:40:00,37.55,37.55,37.52,37.52,8300.0,31.2091,31.2091,31.1842,31.1842,8300.0
2007-09-12 14:45:00,37.53,37.53,37.5,37.52,9500.0,31.1925,31.1925,31.1676,31.1842,9500.0
2007-09-12 14:50:00,37.52,37.52,37.47,37.48,14800.0,31.1842,31.1842,31.1427,31.151,14800.0
2007-09-12 14:55:00,37.48,37.51,37.48,37.51,14700.0,31.151,31.1759,31.151,31.1759,14700.0
2007-09-12 15:00:00,37.52,37.55,37.46,37.49,8400.0,31.1842,31.2091,31.1343,31.1593,8400.0
2007-09-12 15:05:00,37.49,37.49,37.42,37.42,11900.0,31.1593,31.1593,31.1011,31.1011,11900.0
2007-09-12 15:10:00,37.42,37.44,37.41,37.43,11900.0,31.1011,31.1177,31.0928,31.1094,11900.0
2007-09-12 15:15:00,37.42,37.42,37.37,37.41,10200.0,31.1011,31.1011,31.0595,31.0928,10200.0
2007-09-12 15:20:00,37.41,37.45,37.41,37.43,13200.0,31.0928,31.126,31.0928,31.1094,13200.0
2007-09-12 15:25:00,37.42,37.43,37.34,37.36,10600.0,31.1011,31.1094,31.0346,31.0512,10600.0
2007-09-12 15:30:00,37.35,37.38,37.3,37.36,16500.0,31.0429,31.0679,31.0014,31.0512,16500.0
2007-09-12 15:35:00,37.36,37.38,37.27,37.33,14800.0,31.0512,31.0679,30.9764,31.0263,14800.0
2007-09-12 15:40:00,37.33,37.38,37.33,37.34,17100.0,31.0263,31.0679,31.0263,31.0346,17100.0
2007-09-12 15:45:00,37.34,37.4,37.34,37.39,19300.0,31.0346,31.0845,31.0346,31.0762,19300.0
2007-09-12 15:50:00,37.4,37.42,37.26,37.28,19600.0,31.0845,31.1011,30.9681,30.9847,19600.0
2007-09-12 15:55:00,37.28,37.34,37.26,37.34,19600.0,30.9847,31.0346,30.9681,31.0346,19600.0
2007-09-13 09:30:00,37.54,37.54,37.41,37.41,9200.0,31.2008,31.2008,31.0928,31.0928,9200.0
2007-09-13 09:35:00,37.41,37.45,37.3,37.37,7600.0,31.0928,31.126,31.0014,31.0595,7600.0
2007-09-13 09:40:00,37.37,37.4,37.17,37.2,13500.0,31.0595,31.0845,30.8933,30.9182,13500.0
2007-09-13 09:45:00,37.19,37.19,37.03,37.07,12300.0,30.9099,30.9099,30.777,30.8102,12300.0
2007-09-13 09:50:00,37.09,37.17,37.09,37.16,8200.0,30.8268,30.8933,30.8268,30.885,8200.0
2007-09-13 09:55:00,37.18,37.22,37.15,37.17,11800.0,30.9016,30.9349,30.8767,30.8933,11800.0
2007-09-13 10:00:00,37.17,37.19,37.15,37.15,7600.0,30.8933,30.9099,30.8767,30.8767,7600.0
2007-09-13 10:05:00,37.15,37.19,37.15,37.15,12700.0,30.8767,30.9099,30.8767,30.8767,12700.0
2007-09-13 10:10:00,37.15,37.17,37.02,37.05,16300.0,30.8767,30.8933,30.7686,30.7936,16300.0
2007-09-13 10:15:00,37.04,37.06,37.03,37.04,10700.0,30.7853,30.8019,30.777,30.7853,10700.0
2007-09-13 10:20:00,37.05,37.05,36.96,37.01,19500.0,30.7936,30.7936,30.7188,30.7603,19500.0
2007-09-13 10:25:00,37.02,37.03,36.96,37.0,12400.0,30.7686,30.777,30.7188,30.752,12400.0
2007-09-13 10:30:00,37.0,37.02,36.98,37.0,14600.0,30.752,30.7686,30.7354,30.752,14600.0
2007-09-13 10:35:00,37.0,37.03,36.97,37.01,13800.0,30.752,30.777,30.7271,30.7603,13800.0
2007-09-13 10:40:00,37.01,37.01,36.97,36.99,5400.0,30.7603,30.7603,30.7271,30.7437,5400.0
2007-09-13 10:45:00,37.0,37.0,36.94,36.96,12600.0,30.752,30.752,30.7022,30.7188,12600.0
2007-09-13 10:50:00,36.96,37.01,36.95,36.99,11200.0,30.7188,30.7603,30.7105,30.7437,11200.0
2007-09-13 10:55:00,36.98,36.98,36.9,36.9,16700.0,30.7354,30.7354,30.6689,30.6689,16700.0
2007-09-13 11:00:00,36.93,36.97,36.89,36.93,12800.0,30.6938,30.7271,30.6606,30.6938,12800.0
2007-09-13 11:05:00,36.93,36.98,36.92,36.98,7800.0,30.6938,30.7354,30.6855,30.7354,7800.0
2007-09-13 11:10:00,36.98,37.01,36.98,36.99,10900.0,30.7354,30.7603,30.7354,30.7437,10900.0
2007-09-13 11:15:00,36.99,37.0,36.98,37.0,4400.0,30.7437,30.752,30.7354,30.752,4400.0
2007-09-13 11:20:00,37.0,37.04,36.99,37.04,10700.0,30.752,30.7853,30.7437,30.7853,10700.0
2007-09-13 11:25:00,37.04,37.04,36.98,37.01,9200.0,30.7853,30.7853,30.7354,30.7603,9200.0
2007-09-13 11:30:00,37.01,37.02,36.95,36.97,9500.0,30.7603,30.7686,30.7105,30.7271,9500.0
2007-09-13 11:35:00,36.97,36.98,36.93,36.93,13300.0,30.7271,30.7354,30.6938,30.6938,13300.0
2007-09-13 11:40:00,36.93,36.94,36.89,36.9,6600.0,30.6938,30.7022,30.6606,30.6689,6600.0
2007-09-13 11:45:00,36.91,36.92,36.88,36.88,13300.0,30.6772,30.6855,30.6523,30.6523,13300.0
2007-09-13 11:50:00,36.89,36.91,36.87,36.88,10700.0,30.6606,30.6772,30.644,30.6523,10700.0
2007-09-13 11:55:00,36.87,36.91,36.87,36.9,13000.0,30.644,30.6772,30.644,30.6689,13000.0
2007-09-13 12:00:00,36.91,36.93,36.85,36.85,15000.0,30.6772,30.6938,30.6274,30.6274,15000.0
2007-09-13 12:05:00,36.87,36.9,36.87,36.87,12500.0,30.644,30.6689,30.644,30.644,12500.0
2007-09-13 12:10:00,36.87,36.87,36.84,36.87,11100.0,30.644,30.644,30.619,30.644,11100.0
2007-09-13 12:15:00,36.88,36.9,36.87,36.9,9000.0,30.6523,30.6689,30.644,30.6689,9000.0
2007-09-13 12:20:00,36.9,36.94,36.88,36.94,15600.0,30.6689,30.7022,30.6523,30.7022,15600.0
2007-09-13 12:25:00,36.94,36.95,36.91,36.93,8700.0,30.7022,30.7105,30.6772,30.6938,8700.0
2007-09-13 12:30:00,36.93,36.94,36.89,36.91,14000.0,30.6938,30.7022,30.6606,30.6772,14000.0
2007-09-13 12:35:00,36.92,36.92,36.91,36.91,9500.0,30.6855,30.6855,30.6772,30.6772,9500.0
2007-09-13 12:40:00,36.92,36.94,36.92,36.94,5700.0,30.6855,30.7022,30.6855,30.7022,5700.0
2007-09-13 12:45:00,36.94,36.94,36.91,36.93,8100.0,30.7022,30.7022,30.6772,30.6938,8100.0
2007-09-13 12:50:00,36.93,36.93,36.92,36.93,9700.0,30.6938,30.6938,30.6855,30.6938,9700.0
2007-09-13 12:55:00,36.93,36.97,36.93,36.97,5100.0,30.6938,30.7271,30.6938,30.7271,5100.0
2007-09-13 13:00:00,36.98,37.0,36.98,37.0,7100.0,30.7354,30.752,30.7354,30.752,7100.0
2007-09-13 13:05:00,37.0,37.02,37.0,37.02,11000.0,30.752,30.7686,30.752,30.7686,11000.0
2007-09-13 13:10:00,37.0,37.0,36.99,37.0,7500.0,30.752,30.752,30.7437,30.752,7500.0
2007-09-13 13:15:00,37.0,37.01,36.99,37.0,13800.0,30.752,30.7603,30.7437,30.752,13800.0
2007-09-13 13:20:00,37.0,37.07,37.0,37.05,29700.0,30.752,30.8102,30.752,30.7936,29700.0
2007-09-13 13:25:00,37.05,37.1,37.04,37.09,15700.0,30.7936,30.8351,30.7853,30.8268,15700.0
2007-09-13 13:30:00,37.09,37.1,37.06,37.06,10800.0,30.8268,30.8351,30.8019,30.8019,10800.0
2007-09-13 13:35:00,37.07,37.1,37.05,37.1,7700.0,30.8102,30.8351,30.7936,30.8351,7700.0
2007-09-13 13:40:00,37.1,37.1,37.07,37.08,12400.0,30.8351,30.8351,30.8102,30.8185,12400.0
2007-09-13 13:45:00,37.08,37.1,37.06,37.09,9200.0,30.8185,30.8351,30.8019,30.8268,9200.0
2007-09-13 13:50:00,37.09,37.17,37.09,37.15,61000.0,30.8268,30.8933,30.8268,30.8767,61000.0
2007-09-13 13:55:00,37.15,37.15,37.02,37.07,29300.0,30.8767,30.8767,30.7686,30.8102,29300.0
2007-09-13 14:00:00,37.06,37.07,37.04,37.06,11300.0,30.8019,30.8102,30.7853,30.8019,11300.0
2007-09-13 14:05:00,37.05,37.06,37.03,37.04,9300.0,30.7936,30.8019,30.777,30.7853,9300.0
2007-09-13 14:10:00,37.04,37.08,37.03,37.06,11300.0,30.7853,30.8185,30.777,30.8019,11300.0
2007-09-13 14:15:00,37.05,37.06,36.97,36.97,8200.0,30.7936,30.8019,30.7271,30.7271,8200.0
2007-09-13 14:20:00,36.98,37.0,36.98,37.0,10600.0,30.7354,30.752,30.7354,30.752,10600.0
2007-09-13 14:25:00,37.0,37.0,36.95,36.95,10400.0,30.752,30.752,30.7105,30.7105,10400.0
2007-09-13 14:30:00,36.95,36.97,36.95,36.97,12600.0,30.7105,30.7271,30.7105,30.7271,12600.0
2007-09-13 14:35:00,36.97,37.01,36.97,36.98,9500.0,30.7271,30.7603,30.7271,30.7354,9500.0
2007-09-13 14:40:00,36.98,37.0,36.98,37.0,5200.0,30.7354,30.752,30.7354,30.752,5200.0
2007-09-13 14:45:00,36.99,37.01,36.99,36.99,8200.0,30.7437,30.7603,30.7437,30.7437,8200.0
2007-09-13 14:50:00,36.99,37.01,36.98,36.99,7300.0,30.7437,30.7603,30.7354,30.7437,7300.0
2007-09-13 14:55:00,37.0,37.0,36.93,36.95,16400.0,30.752,30.752,30.6938,30.7105,16400.0
2007-09-13 15:00:00,36.97,37.0,36.97,37.0,9500.0,30.7271,30.752,30.7271,30.752,9500.0
2007-09-13 15:05:00,37.0,37.0,36.95,36.95,21800.0,30.752,30.752,30.7105,30.7105,21800.0
2007-09-13 15:10:00,36.97,36.97,36.93,36.93,18400.0,30.7271,30.7271,30.6938,30.6938,18400.0
2007-09-13 15:15:00,36.93,36.93,36.87,36.87,19400.0,30.6938,30.6938,30.644,30.644,19400.0
2007-09-13 15:20:00,36.87,36.96,36.87,36.94,13200.0,30.644,30.7188,30.644,30.7022,13200.0
2007-09-13 15:25:00,36.94,36.95,36.92,36.95,11300.0,30.7022,30.7105,30.6855,30.7105,11300.0
2007-09-13 15:30:00,36.95,36.97,36.94,36.97,21300.0,30.7105,30.7271,30.7022,30.7271,21300.0
2007-09-13 15:35:00,36.97,36.98,36.92,36.98,35400.0,30.7271,30.7354,30.6855,30.7354,35400.0
2007-09-13 15:40:00,36.98,36.98,36.92,36.93,29700.0,30.7354,30.7354,30.6855,30.6938,29700.0
2007-09-13 15:45:00,36.94,36.94,36.79,36.83,48400.0,30.7022,30.7022,30.5775,30.6107,48400.0
2007-09-13 15:50:00,36.83,36.93,36.81,36.82,16200.0,30.6107,30.6938,30.5941,30.6024,16200.0
2007-09-13 15:55:00,36.82,36.85,36.79,36.85,21800.0,30.6024,30.6274,30.5775,30.6274,21800.0
2007-09-14 09:30:00,36.56,36.62,36.55,36.61,10200.0,30.3863,30.4362,30.378,30.4279,10200.0
2007-09-14 09:35:00,36.61,36.72,36.55,36.71,6000.0,30.4279,30.5193,30.378,30.511,6000.0
2007-09-14 09:40:00,36.72,36.72,36.62,36.69,5800.0,30.5193,30.5193,30.4362,30.4944,5800.0
2007-09-14 09:45:00,36.72,36.75,36.66,36.67,8200.0,30.5193,30.5442,30.4694,30.4777,8200.0
2007-09-14 09:50:00,36.67,36.78,36.67,36.75,8300.0,30.4777,30.5692,30.4777,30.5442,8300.0
2007-09-14 09:55:00,36.75,36.79,36.75,36.75,6300.0,30.5442,30.5775,30.5442,30.5442,6300.0
2007-09-14 10:00:00,36.75,36.86,36.75,36.81,19900.0,30.5442,30.6357,30.5442,30.5941,19900.0
2007-09-14 10:05:00,36.82,36.88,36.79,36.88,8400.0,30.6024,30.6523,30.5775,30.6523,8400.0
2007-09-14 10:10:00,36.86,36.86,36.81,36.81,3000.0,30.6357,30.6357,30.5941,30.5941,3000.0
2007-09-14 10:15:00,36.83,36.89,36.75,36.88,11500.0,30.6107,30.6606,30.5442,30.6523,11500.0
2007-09-14 10:20:00,36.88,36.92,36.84,36.84,8400.0,30.6523,30.6855,30.619,30.619,8400.0
2007-09-14 10:25:00,36.84,36.87,36.84,36.86,3100.0,30.619,30.644,30.619,30.6357,3100.0
2007-09-14 10:30:00,36.87,36.87,36.85,36.87,3100.0,30.644,30.644,30.6274,30.644,3100.0
2007-09-14 10:35:00,36.88,36.91,36.88,36.88,6300.0,30.6523,30.6772,30.6523,30.6523,6300.0
2007-09-14 10:40:00,36.86,36.89,36.86,36.89,6400.0,30.6357,30.6606,30.6357,30.6606,6400.0
2007-09-14 10:45:00,36.89,36.98,36.89,36.95,5300.0,30.6606,30.7354,30.6606,30.7105,5300.0
2007-09-14 10:50:00,36.95,36.97,36.9,36.9,9300.0,30.7105,30.7271,30.6689,30.6689,9300.0
2007-09-14 10:55:00,36.9,36.92,36.86,36.87,7200.0,30.6689,30.6855,30.6357,30.644,7200.0
2007-09-14 11:00:00,36.89,36.95,36.88,36.94,6200.0,30.6606,30.7105,30.6523,30.7022,6200.0
2007-09-14 11:05:00,36.94,36.94,36.86,36.86,6200.0,30.7022,30.7022,30.6357,30.6357,6200.0
2007-09-14 11:10:00,36.88,36.88,36.76,36.78,14200.0,30.6523,30.6523,30.5525,30.5692,14200.0
2007-09-14 11:15:00,36.77,36.79,36.76,36.79,5300.0,30.5609,30.5775,30.5525,30.5775,5300.0
2007-09-14 11:20:00,36.8,36.81,36.74,36.77,12200.0,30.5858,30.5941,30.5359,30.5609,12200.0
2007-09-14 11:25:00,36.77,36.82,36.73,36.82,5200.0,30.5609,30.6024,30.5276,30.6024,5200.0
2007-09-14 11:30:00,36.82,36.83,36.82,36.82,3200.0,30.6024,30.6107,30.6024,30.6024,3200.0
2007-09-14 11:35:00,36.83,36.86,36.77,36.77,13200.0,30.6107,30.6357,30.5609,30.5609,13200.0
2007-09-14 11:40:00,36.8,36.89,36.8,36.87,8600.0,30.5858,30.6606,30.5858,30.644,8600.0
2007-09-14 11:45:00,36.87,36.9,36.86,36.87,6200.0,30.644,30.6689,30.6357,30.644,6200.0
2007-09-14 11:50:00,36.87,36.93,36.85,36.9,9000.0,30.644,30.6938,30.6274,30.6689,9000.0
2007-09-14 11:55:00,36.89,36.95,36.87,36.95,9600.0,30.6606,30.7105,30.644,30.7105,9600.0
2007-09-14 12:00:00,36.95,37.0,36.95,37.0,5700.0,30.7105,30.752,30.7105,30.752,5700.0
2007-09-14 12:05:00,37.0,37.0,36.93,36.97,11600.0,30.752,30.752,30.6938,30.7271,11600.0
2007-09-14 12:10:00,36.96,36.96,36.89,36.89,5500.0,30.7188,30.7188,30.6606,30.6606,5500.0
2007-09-14 12:15:00,36.89,36.9,36.85,36.88,4100.0,30.6606,30.6689,30.6274,30.6523,4100.0
2007-09-14 12:20:00,36.88,36.92,36.88,36.9,3400.0,30.6523,30.6855,30.6523,30.6689,3400.0
2007-09-14 12:25:00,36.9,36.9,36.88,36.88,4400.0,30.6689,30.6689,30.6523,30.6523,4400.0
2007-09-14 12:30:00,36.9,36.9,36.85,36.89,3900.0,30.6689,30.6689,30.6274,30.6606,3900.0
2007-09-14 12:35:00,36.86,36.9,36.86,36.9,2800.0,30.6357,30.6689,30.6357,30.6689,2800.0
2007-09-14 12:40:00,36.9,36.91,36.89,36.91,4900.0,30.6689,30.6772,30.6606,30.6772,4900.0
2007-09-14 12:45:00,36.91,36.91,36.86,36.86,3500.0,30.6772,30.6772,30.6357,30.6357,3500.0
2007-09-14 12:50:00,36.87,36.9,36.86,36.9,7600.0,30.644,30.6689,30.6357,30.6689,7600.0
2007-09-14 12:55:00,36.89,36.93,36.88,36.92,12500.0,30.6606,30.6938,30.6523,30.6855,12500.0
2007-09-14 13:00:00,36.92,36.94,36.9,36.91,5300.0,30.6855,30.7022,30.6689,30.6772,5300.0
2007-09-14 13:05:00,36.91,36.94,36.91,36.91,3400.0,30.6772,30.7022,30.6772,30.6772,3400.0
2007-09-14 13:10:00,36.92,36.99,36.92,36.99,4600.0,30.6855,30.7437,30.6855,30.7437,4600.0
2007-09-14 13:15:00,36.99,37.0,36.96,36.96,5600.0,30.7437,30.752,30.7188,30.7188,5600.0
2007-09-14 13:20:00,36.97,36.99,36.94,36.97,7600.0,30.7271,30.7437,30.7022,30.7271,7600.0
2007-09-14 13:25:00,36.97,37.0,36.96,36.97,8800.0,30.7271,30.752,30.7188,30.7271,8800.0
2007-09-14 13:30:00,36.99,36.99,36.97,36.97,2400.0,30.7437,30.7437,30.7271,30.7271,2400.0
2007-09-14 13:35:00,36.98,36.99,36.96,36.98,4500.0,30.7354,30.7437,30.7188,30.7354,4500.0
2007-09-14 13:40:00,36.98,36.99,36.95,36.95,2200.0,30.7354,30.7437,30.7105,30.7105,2200.0
2007-09-14 13:45:00,36.96,36.97,36.94,36.96,8000.0,30.7188,30.7271,30.7022,30.7188,8000.0
2007-09-14 13:50:00,36.96,37.01,36.96,37.01,5000.0,30.7188,30.7603,30.7188,30.7603,5000.0
2007-09-14 13:55:00,37.01,37.02,37.0,37.02,2300.0,30.7603,30.7686,30.752,30.7686,2300.0
2007-09-14 14:00:00,37.02,37.05,37.01,37.03,4500.0,30.7686,30.7936,30.7603,30.777,4500.0
2007-09-14 14:05:00,37.03,37.04,37.0,37.01,5300.0,30.777,30.7853,30.752,30.7603,5300.0
2007-09-14 14:10:00,37.0,37.0,36.97,36.98,7000.0,30.752,30.752,30.7271,30.7354,7000.0
2007-09-14 14:15:00,36.98,37.01,36.96,36.99,11300.0,30.7354,30.7603,30.7188,30.7437,11300.0
2007-09-14 14:20:00,37.0,37.03,36.99,37.03,6200.0,30.752,30.777,30.7437,30.777,6200.0
2007-09-14 14:25:00,37.03,37.04,37.01,37.03,4200.0,30.777,30.7853,30.7603,30.777,4200.0
2007-09-14 14:30:00,37.02,37.02,36.98,37.02,19500.0,30.7686,30.7686,30.7354,30.7686,19500.0
2007-09-14 14:35:00,37.01,37.01,36.97,36.98,8900.0,30.7603,30.7603,30.7271,30.7354,8900.0
2007-09-14 14:40:00,36.99,36.99,36.94,36.95,12400.0,30.7437,30.7437,30.7022,30.7105,12400.0
2007-09-14 14:45:00,36.94,36.95,36.91,36.94,11700.0,30.7022,30.7105,30.6772,30.7022,11700.0
2007-09-14 14:50:00,36.94,36.95,36.92,36.93,7700.0,30.7022,30.7105,30.6855,30.6938,7700.0
2007-09-14 14:55:00,36.92,36.92,36.88,36.91,9600.0,30.6855,30.6855,30.6523,30.6772,9600.0
2007-09-14 15:00:00,36.9,36.91,36.88,36.9,21100.0,30.6689,30.6772,30.6523,30.6689,21100.0
2007-09-14 15:05:00,36.91,36.93,36.89,36.93,7000.0,30.6772,30.6938,30.6606,30.6938,7000.0
2007-09-14 15:10:00,36.92,36.93,36.9,36.91,8400.0,30.6855,30.6938,30.6689,30.6772,8400.0
2007-09-14 15:15:00,36.91,36.95,36.9,36.9,4300.0,30.6772,30.7105,30.6689,30.6689,4300.0
2007-09-14 15:20:00,36.93,36.93,36.9,36.92,7400.0,30.6938,30.6938,30.6689,30.6855,7400.0
2007-09-14 15:25:00,36.93,36.93,36.89,36.89,5200.0,30.6938,30.6938,30.6606,30.6606,5200.0
2007-09-14 15:30:00,36.9,36.9,36.88,36.89,7900.0,30.6689,30.6689,30.6523,30.6606,7900.0
2007-09-14 15:35:00,36.89,36.89,36.88,36.89,8600.0,30.6606,30.6606,30.6523,30.6606,8600.0
2007-09-14 15:40:00,36.89,36.93,36.89,36.93,11100.0,30.6606,30.6938,30.6606,30.6938,11100.0
2007-09-14 15:45:00,36.92,36.93,36.88,36.89,20300.0,30.6855,30.6938,30.6523,30.6606,20300.0
2007-09-14 15:50:00,36.89,36.9,36.76,36.85,24700.0,30.6606,30.6689,30.5525,30.6274,24700.0
2007-09-14 15:55:00,36.84,36.86,36.73,36.83,22300.0,30.619,30.6357,30.5276,30.6107,22300.0
2007-09-17 09:30:00,36.82,36.84,36.72,36.81,13500.0,30.6024,30.619,30.5193,30.5941,13500.0
2007-09-17 09:35:00,36.82,36.83,36.79,36.83,6100.0,30.6024,30.6107,30.5775,30.6107,6100.0
2007-09-17 09:40:00,36.81,36.83,36.78,36.81,11900.0,30.5941,30.6107,30.5692,30.5941,11900.0
2007-09-17 09:45:00,36.82,36.82,36.78,36.81,12100.0,30.6024,30.6024,30.5692,30.5941,12100.0
2007-09-17 09:50:00,36.8,36.8,36.77,36.77,6200.0,30.5858,30.5858,30.5609,30.5609,6200.0
2007-09-17 09:55:00,36.77,36.79,36.76,36.79,3100.0,30.5609,30.5775,30.5525,30.5775,3100.0
2007-09-17 10:00:00,36.8,36.81,36.78,36.79,6300.0,30.5858,30.5941,30.5692,30.5775,6300.0
2007-09-17 10:05:00,36.79,36.81,36.75,36.78,8400.0,30.5775,30.5941,30.5442,30.5692,8400.0
2007-09-17 10:10:00,36.76,36.8,36.76,36.8,9900.0,30.5525,30.5858,30.5525,30.5858,9900.0
2007-09-17 10:15:00,36.8,36.89,36.8,36.89,7200.0,30.5858,30.6606,30.5858,30.6606,7200.0
2007-09-17 10:20:00,36.89,36.92,36.87,36.91,16700.0,30.6606,30.6855,30.644,30.6772,16700.0
2007-09-17 10:25:00,36.91,36.94,36.9,36.92,12600.0,30.6772,30.7022,30.6689,30.6855,12600.0
2007-09-17 10:30:00,36.92,36.92,36.85,36.85,13100.0,30.6855,30.6855,30.6274,30.6274,13100.0
2007-09-17 10:35:00,36.84,36.88,36.83,36.85,8100.0,30.619,30.6523,30.6107,30.6274,8100.0
2007-09-17 10:40:00,36.84,36.87,36.84,36.86,6100.0,30.619,30.644,30.619,30.6357,6100.0
2007-09-17 10:45:00,36.86,36.88,36.86,36.88,7500.0,30.6357,30.6523,30.6357,30.6523,7500.0
2007-09-17 10:50:00,36.88,36.88,36.8,36.82,4300.0,30.6523,30.6523,30.5858,30.6024,4300.0
2007-09-17 10:55:00,36.81,36.81,36.76,36.79,5100.0,30.5941,30.5941,30.5525,30.5775,5100.0
2007-09-17 11:00:00,36.78,36.79,36.76,36.79,4100.0,30.5692,30.5775,30.5525,30.5775,4100.0
2007-09-17 11:05:00,36.79,36.79,36.77,36.77,6500.0,30.5775,30.5775,30.5609,30.5609,6500.0
2007-09-17 11:10:00,36.75,36.76,36.72,36.75,5400.0,30.5442,30.5525,30.5193,30.5442,5400.0
2007-09-17 11:15:00,36.75,36.76,36.73,36.73,9900.0,30.5442,30.5525,30.5276,30.5276,9900.0
2007-09-17 11:20:00,36.74,36.74,36.7,36.7,9200.0,30.5359,30.5359,30.5027,30.5027,9200.0
2007-09-17 11:25:00,36.7,36.71,36.68,36.68,3900.0,30.5027,30.511,30.4861,30.4861,3900.0
2007-09-17 11:30:00,36.68,36.69,36.61,36.64,9500.0,30.4861,30.4944,30.4279,30.4528,9500.0
2007-09-17 11:35:00,36.63,36.66,36.63,36.65,4900.0,30.4445,30.4694,30.4445,30.4611,4900.0
2007-09-17 11:40:00,36.65,36.65,36.64,36.65,3100.0,30.4611,30.4611,30.4528,30.4611,3100.0
2007-09-17 11:45:00,36.65,36.65,36.62,36.65,4500.0,30.4611,30.4611,30.4362,30.4611,4500.0
2007-09-17 11:50:00,36.62,36.63,36.6,36.6,4300.0,30.4362,30.4445,30.4196,30.4196,4300.0
2007-09-17 11:55:00,36.59,36.61,36.58,36.61,3000.0,30.4113,30.4279,30.4029,30.4279,3000.0
2007-09-17 12:00:00,36.61,36.64,36.6,36.63,2800.0,30.4279,30.4528,30.4196,30.4445,2800.0
2007-09-17 12:05:00,36.63,36.64,36.61,36.64,3600.0,30.4445,30.4528,30.4279,30.4528,3600.0
2007-09-17 12:10:00,36.64,36.66,36.64,36.65,6700.0,30.4528,30.4694,30.4528,30.4611,6700.0
2007-09-17 12:15:00,36.64,36.65,36.64,36.64,3900.0,30.4528,30.4611,30.4528,30.4528,3900.0
2007-09-17 12:20:00,36.64,36.64,36.59,36.6,5000.0,30.4528,30.4528,30.4113,30.4196,5000.0
2007-09-17 12:25:00,36.61,36.65,36.61,36.65,4600.0,30.4279,30.4611,30.4279,30.4611,4600.0
2007-09-17 12:30:00,36.65,36.65,36.64,36.65,2900.0,30.4611,30.4611,30.4528,30.4611,2900.0
2007-09-17 12:35:00,36.65,36.65,36.61,36.64,8100.0,30.4611,30.4611,30.4279,30.4528,8100.0
2007-09-17 12:40:00,36.64,36.64,36.58,36.58,4400.0,30.4528,30.4528,30.4029,30.4029,4400.0
2007-09-17 12:45:00,36.58,36.6,36.56,36.59,6000.0,30.4029,30.4196,30.3863,30.4113,6000.0
2007-09-17 12:50:00,36.59,36.6,36.58,36.58,3600.0,30.4113,30.4196,30.4029,30.4029,3600.0
2007-09-17 12:55:00,36.59,36.62,36.59,36.62,3200.0,30.4113,30.4362,30.4113,30.4362,3200.0
2007-09-17 13:00:00,36.62,36.63,36.6,36.63,3900.0,30.4362,30.4445,30.4196,30.4445,3900.0
2007-09-17 13:05:00,36.63,36.63,36.61,36.62,3600.0,30.4445,30.4445,30.4279,30.4362,3600.0
2007-09-17 13:10:00,36.62,36.67,36.62,36.65,4900.0,30.4362,30.4777,30.4362,30.4611,4900.0
2007-09-17 13:15:00,36.65,36.68,36.65,36.66,3400.0,30.4611,30.4861,30.4611,30.4694,3400.0
2007-09-17 13:20:00,36.66,36.69,36.66,36.68,8200.0,30.4694,30.4944,30.4694,30.4861,8200.0
2007-09-17 13:25:00,36.68,36.68,36.65,36.66,6600.0,30.4861,30.4861,30.4611,30.4694,6600.0
2007-09-17 13:30:00,36.66,36.66,36.59,36.61,8600.0,30.4694,30.4694,30.4113,30.4279,8600.0
2007-09-17 13:35:00,36.61,36.65,36.59,36.61,10100.0,30.4279,30.4611,30.4113,30.4279,10100.0
2007-09-17 13:40:00,36.61,36.62,36.59,36.61,4900.0,30.4279,30.4362,30.4113,30.4279,4900.0
2007-09-17 13:45:00,36.61,36.63,36.59,36.59,9700.0,30.4279,30.4445,30.4113,30.4113,9700.0
2007-09-17 13:50:00,36.6,36.61,36.55,36.6,5900.0,30.4196,30.4279,30.378,30.4196,5900.0
2007-09-17 13:55:00,36.59,36.59,36.55,36.55,3900.0,30.4113,30.4113,30.378,30.378,3900.0
2007-09-17 14:00:00,36.55,36.58,36.54,36.57,7700.0,30.378,30.4029,30.3697,30.3946,7700.0
2007-09-17 14:05:00,36.57,36.57,36.56,36.56,3600.0,30.3946,30.3946,30.3863,30.3863,3600.0
2007-09-17 14:10:00,36.57,36.57,36.56,36.57,4400.0,30.3946,30.3946,30.3863,30.3946,4400.0
2007-09-17 14:15:00,36.58,36.59,36.57,36.58,8500.0,30.4029,30.4113,30.3946,30.4029,8500.0
2007-09-17 14:20:00,36.58,36.6,36.56,36.6,5800.0,30.4029,30.4196,30.3863,30.4196,5800.0
2007-09-17 14:25:00,36.6,36.67,36.6,36.67,4800.0,30.4196,30.4777,30.4196,30.4777,4800.0
2007-09-17 14:30:00,36.67,36.69,36.66,36.69,8500.0,30.4777,30.4944,30.4694,30.4944,8500.0
2007-09-17 14:35:00,36.7,36.71,36.7,36.71,3300.0,30.5027,30.511,30.5027,30.511,3300.0
2007-09-17 14:40:00,36.71,36.74,36.71,36.73,6400.0,30.511,30.5359,30.511,30.5276,6400.0
2007-09-17 14:45:00,36.73,36.74,36.68,36.71,14500.0,30.5276,30.5359,30.4861,30.511,14500.0
2007-09-17 14:50:00,36.71,36.72,36.69,36.72,6000.0,30.511,30.5193,30.4944,30.5193,6000.0
2007-09-17 14:55:00,36.72,36.76,36.71,36.74,9400.0,30.5193,30.5525,30.511,30.5359,9400.0
2007-09-17 15:00:00,36.74,36.74,36.71,36.72,3600.0,30.5359,30.5359,30.511,30.5193,3600.0
2007-09-17 15:05:00,36.72,36.75,36.72,36.75,6000.0,30.5193,30.5442,30.5193,30.5442,6000.0
2007-09-17 15:10:00,36.75,36.8,36.71,36.79,16700.0,30.5442,30.5858,30.511,30.5775,16700.0
2007-09-17 15:15:00,36.79,36.79,36.72,36.75,12000.0,30.5775,30.5775,30.5193,30.5442,12000.0
2007-09-17 15:20:00,36.77,36.77,36.72,36.75,6200.0,30.5609,30.5609,30.5193,30.5442,6200.0
2007-09-17 15:25:00,36.75,36.75,36.69,36.7,5800.0,30.5442,30.5442,30.4944,30.5027,5800.0
2007-09-17 15:30:00,36.7,36.7,36.65,36.69,9500.0,30.5027,30.5027,30.4611,30.4944,9500.0
2007-09-17 15:35:00,36.7,36.7,36.67,36.67,10400.0,30.5027,30.5027,30.4777,30.4777,10400.0
2007-09-17 15:40:00,36.67,36.67,36.64,36.64,17300.0,30.4777,30.4777,30.4528,30.4528,17300.0
2007-09-17 15:45:00,36.65,36.72,36.65,36.72,11700.0,30.4611,30.5193,30.4611,30.5193,11700.0
2007-09-17 15:50:00,36.71,36.73,36.69,36.69,7300.0,30.511,30.5276,30.4944,30.4944,7300.0
2007-09-17 15:55:00,36.7,36.71,36.55,36.58,30500.0,30.5027,30.511,30.378,30.4029,30500.0
2007-09-18 09:30:00,36.83,36.92,36.82,36.87,8700.0,30.6107,30.6855,30.6024,30.644,8700.0
2007-09-18 09:35:00,36.89,36.92,36.85,36.88,7200.0,30.6606,30.6855,30.6274,30.6523,7200.0
2007-09-18 09:40:00,36.9,36.9,36.79,36.82,10200.0,30.6689,30.6689,30.5775,30.6024,10200.0
2007-09-18 09:45:00,36.82,36.86,36.82,36.84,11000.0,30.6024,30.6357,30.6024,30.619,11000.0
2007-09-18 09:50:00,36.84,36.84,36.74,36.74,9400.0,30.619,30.619,30.5359,30.5359,9400.0
2007-09-18 09:55:00,36.73,36.79,36.73,36.77,2700.0,30.5276,30.5775,30.5276,30.5609,2700.0
2007-09-18 10:00:00,36.79,36.8,36.77,36.77,6500.0,30.5775,30.5858,30.5609,30.5609,6500.0
2007-09-18 10:05:00,36.77,36.8,36.77,36.8,8600.0,30.5609,30.5858,30.5609,30.5858,8600.0
2007-09-18 10:10:00,36.79,36.82,36.79,36.8,9800.0,30.5775,30.6024,30.5775,30.5858,9800.0
2007-09-18 10:15:00,36.8,36.81,36.8,36.8,4300.0,30.5858,30.5941,30.5858,30.5858,4300.0
2007-09-18 10:20:00,36.79,36.82,36.79,36.79,7500.0,30.5775,30.6024,30.5775,30.5775,7500.0
2007-09-18 10:25:00,36.79,36.82,36.79,36.82,6000.0,30.5775,30.6024,30.5775,30.6024,6000.0
2007-09-18 10:30:00,36.82,36.83,36.81,36.82,10300.0,30.6024,30.6107,30.5941,30.6024,10300.0
2007-09-18 10:35:00,36.82,36.82,36.78,36.78,6800.0,30.6024,30.6024,30.5692,30.5692,6800.0
2007-09-18 10:40:00,36.78,36.79,36.78,36.79,4100.0,30.5692,30.5775,30.5692,30.5775,4100.0
2007-09-18 10:45:00,36.79,36.8,36.77,36.77,5700.0,30.5775,30.5858,30.5609,30.5609,5700.0
2007-09-18 10:50:00,36.77,36.79,36.76,36.76,5100.0,30.5609,30.5775,30.5525,30.5525,5100.0
2007-09-18 10:55:00,36.78,36.82,36.76,36.81,7000.0,30.5692,30.6024,30.5525,30.5941,7000.0
2007-09-18 11:00:00,36.81,36.82,36.76,36.77,23100.0,30.5941,30.6024,30.5525,30.5609,23100.0
2007-09-18 11:05:00,36.78,36.79,36.76,36.78,6300.0,30.5692,30.5775,30.5525,30.5692,6300.0
2007-09-18 11:10:00,36.79,36.8,36.78,36.8,10200.0,30.5775,30.5858,30.5692,30.5858,10200.0
2007-09-18 11:15:00,36.8,36.8,36.77,36.78,5300.0,30.5858,30.5858,30.5609,30.5692,5300.0
2007-09-18 11:20:00,36.78,36.8,36.78,36.8,3200.0,30.5692,30.5858,30.5692,30.5858,3200.0
2007-09-18 11:25:00,36.79,36.8,36.75,36.76,5200.0,30.5775,30.5858,30.5442,30.5525,5200.0
2007-09-18 11:30:00,36.77,36.8,36.76,36.78,3200.0,30.5609,30.5858,30.5525,30.5692,3200.0
2007-09-18 11:35:00,36.79,36.8,36.75,36.76,10700.0,30.5775,30.5858,30.5442,30.5525,10700.0
2007-09-18 11:40:00,36.76,36.8,36.75,36.8,5200.0,30.5525,30.5858,30.5442,30.5858,5200.0
2007-09-18 11:45:00,36.81,36.82,36.8,36.81,7500.0,30.5941,30.6024,30.5858,30.5941,7500.0
2007-09-18 11:50:00,36.81,36.81,36.78,36.8,8100.0,30.5941,30.5941,30.5692,30.5858,8100.0
2007-09-18 11:55:00,36.8,36.8,36.76,36.76,8000.0,30.5858,30.5858,30.5525,30.5525,8000.0
2007-09-18 12:00:00,36.76,36.77,36.73,36.73,4700.0,30.5525,30.5609,30.5276,30.5276,4700.0
2007-09-18 12:05:00,36.73,36.74,36.72,36.73,3800.0,30.5276,30.5359,30.5193,30.5276,3800.0
2007-09-18 12:10:00,36.73,36.75,36.72,36.74,3600.0,30.5276,30.5442,30.5193,30.5359,3600.0
2007-09-18 12:15:00,36.75,36.75,36.72,36.73,5400.0,30.5442,30.5442,30.5193,30.5276,5400.0
2007-09-18 12:20:00,36.73,36.74,36.72,36.72,7800.0,30.5276,30.5359,30.5193,30.5193,7800.0
2007-09-18 12:25:00,36.72,36.73,36.71,36.71,9100.0,30.5193,30.5276,30.511,30.511,9100.0
2007-09-18 12:30:00,36.7,36.71,36.7,36.71,27600.0,30.5027,30.511,30.5027,30.511,27600.0
2007-09-18 12:35:00,36.71,36.71,36.7,36.71,3100.0,30.511,30.511,30.5027,30.511,3100.0
2007-09-18 12:40:00,36.71,36.71,36.7,36.71,4100.0,30.511,30.511,30.5027,30.511,4100.0
2007-09-18 12:45:00,36.71,36.71,36.71,36.71,4700.0,30.511,30.511,30.511,30.511,4700.0
2007-09-18 12:50:00,36.71,36.71,36.7,36.71,6400.0,30.511,30.511,30.5027,30.511,6400.0
2007-09-18 12:55:00,36.71,36.71,36.7,36.71,7800.0,30.511,30.511,30.5027,30.511,7800.0
2007-09-18 13:00:00,36.71,36.72,36.68,36.72,8200.0,30.511,30.5193,30.4861,30.5193,8200.0
2007-09-18 13:05:00,36.69,36.73,36.69,36.71,13900.0,30.4944,30.5276,30.4944,30.511,13900.0
2007-09-18 13:10:00,36.71,36.76,36.7,36.76,4600.0,30.511,30.5525,30.5027,30.5525,4600.0
2007-09-18 13:15:00,36.77,36.78,36.77,36.78,1600.0,30.5609,30.5692,30.5609,30.5692,1600.0
2007-09-18 13:20:00,36.78,36.78,36.74,36.75,4200.0,30.5692,30.5692,30.5359,30.5442,4200.0
2007-09-18 13:25:00,36.76,36.77,36.75,36.75,1300.0,30.5525,30.5609,30.5442,30.5442,1300.0
2007-09-18 13:30:00,36.75,36.76,36.74,36.76,2700.0,30.5442,30.5525,30.5359,30.5525,2700.0
2007-09-18 13:35:00,36.75,36.77,36.74,36.76,5700.0,30.5442,30.5609,30.5359,30.5525,5700.0
2007-09-18 13:40:00,36.74,36.75,36.72,36.72,6700.0,30.5359,30.5442,30.5193,30.5193,6700.0
2007-09-18 13:45:00,36.72,36.74,36.68,36.73,9300.0,30.5193,30.5359,30.4861,30.5276,9300.0
2007-09-18 13:50:00,36.73,36.73,36.72,36.72,3500.0,30.5276,30.5276,30.5193,30.5193,3500.0
2007-09-18 13:55:00,36.73,36.77,36.73,36.77,1800.0,30.5276,30.5609,30.5276,30.5609,1800.0
2007-09-18 14:00:00,36.78,36.8,36.76,36.76,2800.0,30.5692,30.5858,30.5525,30.5525,2800.0
2007-09-18 14:05:00,36.75,36.79,36.75,36.76,5800.0,30.5442,30.5775,30.5442,30.5525,5800.0
2007-09-18 14:10:00,36.76,36.77,36.73,36.75,4500.0,30.5525,30.5609,30.5276,30.5442,4500.0
2007-09-18 14:15:00,36.76,37.22,36.75,37.0,31400.0,30.5525,30.9349,30.5442,30.752,31400.0
2007-09-18 14:20:00,36.89,37.17,36.89,37.0,23600.0,30.6606,30.8933,30.6606,30.752,23600.0
2007-09-18 14:25:00,37.0,37.08,36.97,36.99,29000.0,30.752,30.8185,30.7271,30.7437,29000.0
2007-09-18 14:30:00,36.99,37.1,36.99,37.1,15000.0,30.7437,30.8351,30.7437,30.8351,15000.0
2007-09-18 14:35:00,37.1,37.25,37.09,37.23,30400.0,30.8351,30.9598,30.8268,30.9432,30400.0
2007-09-18 14:40:00,37.23,37.27,37.21,37.25,14900.0,30.9432,30.9764,30.9266,30.9598,14900.0
2007-09-18 14:45:00,37.25,37.25,37.18,37.2,23100.0,30.9598,30.9598,30.9016,30.9182,23100.0
2007-09-18 14:50:00,37.2,37.2,37.15,37.19,18100.0,30.9182,30.9182,30.8767,30.9099,18100.0
2007-09-18 14:55:00,37.2,37.26,37.16,37.2,42600.0,30.9182,30.9681,30.885,30.9182,42600.0
2007-09-18 15:00:00,37.2,37.29,37.18,37.27,20800.0,30.9182,30.9931,30.9016,30.9764,20800.0
2007-09-18 15:05:00,37.27,37.33,37.25,37.29,17100.0,30.9764,31.0263,30.9598,30.9931,17100.0
2007-09-18 15:10:00,37.29,37.45,37.29,37.43,16100.0,30.9931,31.126,30.9931,31.1094,16100.0
2007-09-18 15:15:00,37.44,37.44,37.39,37.44,12500.0,31.1177,31.1177,31.0762,31.1177,12500.0
2007-09-18 15:20:00,37.43,37.46,37.41,37.42,17600.0,31.1094,31.1343,31.0928,31.1011,17600.0
2007-09-18 15:25:00,37.42,37.47,37.41,37.46,12900.0,31.1011,31.1427,31.0928,31.1343,12900.0
2007-09-18 15:30:00,37.46,37.49,37.43,37.49,17000.0,31.1343,31.1593,31.1094,31.1593,17000.0
2007-09-18 15:35:00,37.49,37.53,37.48,37.5,32500.0,31.1593,31.1925,31.151,31.1676,32500.0
2007-09-18 15:40:00,37.5,37.5,37.48,37.49,28200.0,31.1676,31.1676,31.151,31.1593,28200.0
2007-09-18 15:45:00,37.49,37.55,37.49,37.55,23800.0,31.1593,31.2091,31.1593,31.2091,23800.0
2007-09-18 15:50:00,37.55,37.56,37.46,37.46,22400.0,31.2091,31.2175,31.1343,31.1343,22400.0
2007-09-18 15:55:00,37.46,37.47,37.21,37.28,278400.0,31.1343,31.1427,30.9266,30.9847,278400.0
2007-09-19 09:30:00,37.65,37.79,37.65,37.69,15000.0,31.2923,31.4086,31.2923,31.3255,15000.0
2007-09-19 09:35:00,37.69,37.77,37.62,37.75,72700.0,31.3255,31.392,31.2673,31.3754,72700.0
2007-09-19 09:40:00,37.71,37.77,37.61,37.68,17200.0,31.3421,31.392,31.259,31.3172,17200.0
2007-09-19 09:45:00,37.7,37.71,37.68,37.69,112800.0,31.3338,31.3421,31.3172,31.3255,112800.0
2007-09-19 09:50:00,37.69,37.7,37.67,37.7,5500.0,31.3255,31.3338,31.3089,31.3338,5500.0
2007-09-19 09:55:00,37.7,37.7,37.66,37.7,15100.0,31.3338,31.3338,31.3006,31.3338,15100.0
2007-09-19 10:00:00,37.71,37.81,37.69,37.81,18300.0,31.3421,31.4252,31.3255,31.4252,18300.0
2007-09-19 10:05:00,37.81,37.84,37.79,37.82,9100.0,31.4252,31.4502,31.4086,31.4336,9100.0
2007-09-19 10:10:00,37.82,37.94,37.82,37.92,15700.0,31.4336,31.5333,31.4336,31.5167,15700.0
2007-09-19 10:15:00,37.95,37.98,37.92,37.97,11200.0,31.5416,31.5665,31.5167,31.5582,11200.0
2007-09-19 10:20:00,37.95,38.0,37.95,38.0,7200.0,31.5416,31.5832,31.5416,31.5832,7200.0
2007-09-19 10:25:00,37.99,38.08,37.99,38.03,12000.0,31.5748,31.6496,31.5748,31.6081,12000.0
2007-09-19 10:30:00,38.03,38.03,37.9,37.9,8700.0,31.6081,31.6081,31.5,31.5,8700.0
2007-09-19 10:35:00,37.91,37.91,37.88,37.89,8500.0,31.5084,31.5084,31.4834,31.4917,8500.0
2007-09-19 10:40:00,37.9,37.91,37.88,37.9,5700.0,31.5,31.5084,31.4834,31.5,5700.0
2007-09-19 10:45:00,37.9,37.93,37.9,37.9,8200.0,31.5,31.525,31.5,31.5,8200.0
2007-09-19 10:50:00,37.89,37.98,37.88,37.98,11300.0,31.4917,31.5665,31.4834,31.5665,11300.0
2007-09-19 10:55:00,37.99,38.0,37.98,38.0,8000.0,31.5748,31.5832,31.5665,31.5832,8000.0
2007-09-19 11:00:00,38.0,38.0,37.97,37.98,6600.0,31.5832,31.5832,31.5582,31.5665,6600.0
2007-09-19 11:05:00,37.98,38.0,37.96,37.99,7800.0,31.5665,31.5832,31.5499,31.5748,7800.0
2007-09-19 11:10:00,37.99,38.0,37.98,37.98,4800.0,31.5748,31.5832,31.5665,31.5665,4800.0
2007-09-19 11:15:00,37.99,38.04,37.98,38.02,16100.0,31.5748,31.6164,31.5665,31.5998,16100.0
2007-09-19 11:20:00,38.02,38.03,37.99,38.02,7100.0,31.5998,31.6081,31.5748,31.5998,7100.0
2007-09-19 11:25:00,38.03,38.07,38.03,38.03,20200.0,31.6081,31.6413,31.6081,31.6081,20200.0
2007-09-19 11:30:00,38.03,38.07,37.99,38.0,26200.0,31.6081,31.6413,31.5748,31.5832,26200.0
2007-09-19 11:35:00,37.99,38.02,37.91,37.92,23400.0,31.5748,31.5998,31.5084,31.5167,23400.0
2007-09-19 11:40:00,37.92,37.95,37.92,37.94,5000.0,31.5167,31.5416,31.5167,31.5333,5000.0
2007-09-19 11:45:00,37.95,37.99,37.94,37.94,8000.0,31.5416,31.5748,31.5333,31.5333,8000.0
2007-09-19 11:50:00,37.94,38.01,37.93,38.0,9600.0,31.5333,31.5915,31.525,31.5832,9600.0
2007-09-19 11:55:00,38.01,38.03,38.0,38.02,6800.0,31.5915,31.6081,31.5832,31.5998,6800.0
2007-09-19 12:00:00,38.02,38.03,38.01,38.01,5600.0,31.5998,31.6081,31.5915,31.5915,5600.0
2007-09-19 12:05:00,38.01,38.06,38.01,38.04,10100.0,31.5915,31.633,31.5915,31.6164,10100.0
2007-09-19 12:10:00,38.04,38.04,37.9,37.93,11400.0,31.6164,31.6164,31.5,31.525,11400.0
2007-09-19 12:15:00,37.92,37.98,37.92,37.97,5200.0,31.5167,31.5665,31.5167,31.5582,5200.0
2007-09-19 12:20:00,37.98,37.98,37.96,37.96,5100.0,31.5665,31.5665,31.5499,31.5499,5100.0
2007-09-19 12:25:00,37.97,38.02,37.97,38.01,3600.0,31.5582,31.5998,31.5582,31.5915,3600.0
2007-09-19 12:30:00,38.02,38.04,38.01,38.01,8100.0,31.5998,31.6164,31.5915,31.5915,8100.0
2007-09-19 12:35:00,37.99,37.99,37.94,37.95,5500.0,31.5748,31.5748,31.5333,31.5416,5500.0
2007-09-19 12:40:00,37.95,37.96,37.95,37.96,9400.0,31.5416,31.5499,31.5416,31.5499,9400.0
2007-09-19 12:45:00,37.96,37.98,37.95,37.98,8600.0,31.5499,31.5665,31.5416,31.5665,8600.0
2007-09-19 12:50:00,37.98,37.99,37.96,37.97,4400.0,31.5665,31.5748,31.5499,31.5582,4400.0
2007-09-19 12:55:00,37.97,37.99,37.96,37.96,4600.0,31.5582,31.5748,31.5499,31.5499,4600.0
2007-09-19 13:00:00,37.95,37.95,37.85,37.85,7300.0,31.5416,31.5416,31.4585,31.4585,7300.0
2007-09-19 13:05:00,37.85,37.88,37.85,37.87,5200.0,31.4585,31.4834,31.4585,31.4751,5200.0
2007-09-19 13:10:00,37.87,37.91,37.86,37.87,6500.0,31.4751,31.5084,31.4668,31.4751,6500.0
2007-09-19 13:15:00,37.88,37.9,37.85,37.89,4900.0,31.4834,31.5,31.4585,31.4917,4900.0
2007-09-19 13:20:00,37.88,37.89,37.85,37.85,4000.0,31.4834,31.4917,31.4585,31.4585,4000.0
2007-09-19 13:25:00,37.85,37.87,37.85,37.86,5200.0,31.4585,31.4751,31.4585,31.4668,5200.0
2007-09-19 13:30:00,37.86,37.88,37.83,37.83,6000.0,31.4668,31.4834,31.4419,31.4419,6000.0
2007-09-19 13:35:00,37.83,37.87,37.83,37.83,7200.0,31.4419,31.4751,31.4419,31.4419,7200.0
2007-09-19 13:40:00,37.83,37.83,37.8,37.82,5600.0,31.4419,31.4419,31.4169,31.4336,5600.0
2007-09-19 13:45:00,37.83,37.84,37.78,37.8,5100.0,31.4419,31.4502,31.4003,31.4169,5100.0
2007-09-19 13:50:00,37.78,37.83,37.77,37.78,8000.0,31.4003,31.4419,31.392,31.4003,8000.0
2007-09-19 13:55:00,37.79,37.8,37.77,37.77,5600.0,31.4086,31.4169,31.392,31.392,5600.0
2007-09-19 14:00:00,37.77,37.79,37.7,37.72,11000.0,31.392,31.4086,31.3338,31.3504,11000.0
2007-09-19 14:05:00,37.69,37.72,37.69,37.69,14300.0,31.3255,31.3504,31.3255,31.3255,14300.0
2007-09-19 14:10:00,37.69,37.69,37.64,37.65,6400.0,31.3255,31.3255,31.2839,31.2923,6400.0
2007-09-19 14:15:00,37.65,37.66,37.55,37.6,10000.0,31.2923,31.3006,31.2091,31.2507,10000.0
2007-09-19 14:20:00,37.6,37.64,37.59,37.6,7000.0,31.2507,31.2839,31.2424,31.2507,7000.0
2007-09-19 14:25:00,37.6,37.64,37.6,37.62,6300.0,31.2507,31.2839,31.2507,31.2673,6300.0
2007-09-19 14:30:00,37.63,37.69,37.62,37.69,9600.0,31.2756,31.3255,31.2673,31.3255,9600.0
2007-09-19 14:35:00,37.69,37.69,37.62,37.65,10500.0,31.3255,31.3255,31.2673,31.2923,10500.0
2007-09-19 14:40:00,37.65,37.68,37.64,37.65,7400.0,31.2923,31.3172,31.2839,31.2923,7400.0
2007-09-19 14:45:00,37.67,37.68,37.63,37.65,10700.0,31.3089,31.3172,31.2756,31.2923,10700.0
2007-09-19 14:50:00,37.66,37.72,37.65,37.71,8000.0,31.3006,31.3504,31.2923,31.3421,8000.0
2007-09-19 14:55:00,37.72,37.81,37.72,37.78,9900.0,31.3504,31.4252,31.3504,31.4003,9900.0
2007-09-19 15:00:00,37.78,37.78,37.75,37.77,7300.0,31.4003,31.4003,31.3754,31.392,7300.0
2007-09-19 15:05:00,37.77,37.8,37.76,37.79,9000.0,31.392,31.4169,31.3837,31.4086,9000.0
2007-09-19 15:10:00,37.78,37.81,37.76,37.81,6800.0,31.4003,31.4252,31.3837,31.4252,6800.0
2007-09-19 15:15:00,37.82,37.9,37.81,37.88,15100.0,31.4336,31.5,31.4252,31.4834,15100.0
2007-09-19 15:20:00,37.89,37.89,37.87,37.88,8700.0,31.4917,31.4917,31.4751,31.4834,8700.0
2007-09-19 15:25:00,37.88,37.9,37.84,37.87,14000.0,31.4834,31.5,31.4502,31.4751,14000.0
2007-09-19 15:30:00,37.87,37.9,37.84,37.9,14200.0,31.4751,31.5,31.4502,31.5,14200.0
2007-09-19 15:35:00,37.89,37.9,37.83,37.84,11900.0,31.4917,31.5,31.4419,31.4502,11900.0
2007-09-19 15:40:00,37.84,37.85,37.83,37.84,8600.0,31.4502,31.4585,31.4419,31.4502,8600.0
2007-09-19 15:45:00,37.84,37.85,37.74,37.74,14000.0,31.4502,31.4585,31.3671,31.3671,14000.0
2007-09-19 15:50:00,37.75,37.79,37.72,37.79,9800.0,31.3754,31.4086,31.3504,31.4086,9800.0
2007-09-19 15:55:00,37.76,37.82,37.76,37.81,12700.0,31.3837,31.4336,31.3837,31.4252,12700.0
2007-09-20 09:30:00,37.95,37.96,37.8,37.95,21000.0,31.5416,31.5499,31.4169,31.5416,21000.0
2007-09-20 09:35:00,37.92,37.98,37.9,37.97,8900.0,31.5167,31.5665,31.5,31.5582,8900.0
2007-09-20 09:40:00,37.96,38.0,37.93,37.99,55400.0,31.5499,31.5832,31.525,31.5748,55400.0
2007-09-20 09:45:00,37.98,38.06,37.96,38.01,30800.0,31.5665,31.633,31.5499,31.5915,30800.0
2007-09-20 09:50:00,38.0,38.13,38.0,38.07,12100.0,31.5832,31.6912,31.5832,31.6413,12100.0
2007-09-20 09:55:00,38.06,38.08,38.0,38.01,19000.0,31.633,31.6496,31.5832,31.5915,19000.0
2007-09-20 10:00:00,38.01,38.18,38.0,38.13,18100.0,31.5915,31.7328,31.5832,31.6912,18100.0
2007-09-20 10:05:00,38.15,38.27,38.14,38.25,18500.0,31.7078,31.8076,31.6995,31.7909,18500.0
2007-09-20 10:10:00,38.25,38.3,38.25,38.29,16400.0,31.7909,31.8325,31.7909,31.8242,16400.0
2007-09-20 10:15:00,38.29,38.32,38.28,38.32,17400.0,31.8242,31.8491,31.8159,31.8491,17400.0
2007-09-20 10:20:00,38.31,38.36,38.31,38.36,14800.0,31.8408,31.8824,31.8408,31.8824,14800.0
2007-09-20 10:25:00,38.36,38.45,38.35,38.41,33300.0,31.8824,31.9572,31.8741,31.9239,33300.0
2007-09-20 10:30:00,38.39,38.39,38.3,38.3,15600.0,31.9073,31.9073,31.8325,31.8325,15600.0
2007-09-20 10:35:00,38.3,38.33,38.3,38.31,18600.0,31.8325,31.8574,31.8325,31.8408,18600.0
2007-09-20 10:40:00,38.31,38.35,38.3,38.32,26200.0,31.8408,31.8741,31.8325,31.8491,26200.0
2007-09-20 10:45:00,38.33,38.47,38.31,38.42,49400.0,31.8574,31.9738,31.8408,31.9322,49400.0
2007-09-20 10:50:00,38.4,38.42,38.35,38.42,22000.0,31.9156,31.9322,31.8741,31.9322,22000.0
2007-09-20 10:55:00,38.42,38.54,38.41,38.46,21300.0,31.9322,32.032,31.9239,31.9655,21300.0
2007-09-20 11:00:00,38.46,38.56,38.46,38.5,27000.0,31.9655,32.0486,31.9655,31.9987,27000.0
2007-09-20 11:05:00,38.49,38.56,38.49,38.52,11700.0,31.9904,32.0486,31.9904,32.0153,11700.0
2007-09-20 11:10:00,38.52,38.55,38.46,38.54,20500.0,32.0153,32.0403,31.9655,32.032,20500.0
2007-09-20 11:15:00,38.52,38.57,38.51,38.53,8600.0,32.0153,32.0569,32.007,32.0237,8600.0
2007-09-20 11:20:00,38.51,38.56,38.49,38.55,16800.0,32.007,32.0486,31.9904,32.0403,16800.0
2007-09-20 11:25:00,38.54,38.59,38.54,38.58,6600.0,32.032,32.0735,32.032,32.0652,6600.0
2007-09-20 11:30:00,38.59,38.61,38.52,38.56,7600.0,32.0735,32.0901,32.0153,32.0486,7600.0
2007-09-20 11:35:00,38.56,38.62,38.54,38.57,28600.0,32.0486,32.0985,32.032,32.0569,28600.0
2007-09-20 11:40:00,38.57,38.61,38.56,38.59,9900.0,32.0569,32.0901,32.0486,32.0735,9900.0
2007-09-20 11:45:00,38.58,38.59,38.54,38.55,4300.0,32.0652,32.0735,32.032,32.0403,4300.0
2007-09-20 11:50:00,38.54,38.61,38.54,38.6,5800.0,32.032,32.0901,32.032,32.0818,5800.0
2007-09-20 11:55:00,38.59,38.6,38.58,38.59,2700.0,32.0735,32.0818,32.0652,32.0735,2700.0
2007-09-20 12:00:00,38.6,38.69,38.59,38.69,12900.0,32.0818,32.1566,32.0735,32.1566,12900.0
2007-09-20 12:05:00,38.7,38.7,38.65,38.69,11000.0,32.165,32.165,32.1234,32.1566,11000.0
2007-09-20 12:10:00,38.69,38.74,38.69,38.73,4600.0,32.1566,32.1982,32.1566,32.1899,4600.0
2007-09-20 12:15:00,38.73,38.75,38.71,38.71,4300.0,32.1899,32.2065,32.1733,32.1733,4300.0
2007-09-20 12:20:00,38.71,38.73,38.71,38.72,4300.0,32.1733,32.1899,32.1733,32.1816,4300.0
2007-09-20 12:25:00,38.72,38.73,38.63,38.65,7900.0,32.1816,32.1899,32.1068,32.1234,7900.0
2007-09-20 12:30:00,38.63,38.64,38.61,38.63,5300.0,32.1068,32.1151,32.0901,32.1068,5300.0
2007-09-20 12:35:00,38.61,38.62,38.58,38.6,7100.0,32.0901,32.0985,32.0652,32.0818,7100.0
2007-09-20 12:40:00,38.59,38.62,38.59,38.61,6200.0,32.0735,32.0985,32.0735,32.0901,6200.0
2007-09-20 12:45:00,38.6,38.64,38.59,38.64,6600.0,32.0818,32.1151,32.0735,32.1151,6600.0
2007-09-20 12:50:00,38.62,38.68,38.61,38.68,8500.0,32.0985,32.1483,32.0901,32.1483,8500.0
2007-09-20 12:55:00,38.65,38.69,38.65,38.69,3800.0,32.1234,32.1566,32.1234,32.1566,3800.0
2007-09-20 13:00:00,38.69,38.72,38.66,38.71,14700.0,32.1566,32.1816,32.1317,32.1733,14700.0
2007-09-20 13:05:00,38.7,38.71,38.67,38.67,6800.0,32.165,32.1733,32.14,32.14,6800.0
2007-09-20 13:10:00,38.67,38.7,38.66,38.7,5700.0,32.14,32.165,32.1317,32.165,5700.0
2007-09-20 13:15:00,38.7,38.71,38.68,38.69,6300.0,32.165,32.1733,32.1483,32.1566,6300.0
2007-09-20 13:20:00,38.69,38.7,38.68,38.69,10800.0,32.1566,32.165,32.1483,32.1566,10800.0
2007-09-20 13:25:00,38.7,38.7,38.63,38.64,7000.0,32.165,32.165,32.1068,32.1151,7000.0
2007-09-20 13:30:00,38.63,38.67,38.63,38.65,5400.0,32.1068,32.14,32.1068,32.1234,5400.0
2007-09-20 13:35:00,38.65,38.66,38.62,38.65,13600.0,32.1234,32.1317,32.0985,32.1234,13600.0
2007-09-20 13:40:00,38.65,38.65,38.63,38.63,4900.0,32.1234,32.1234,32.1068,32.1068,4900.0
2007-09-20 13:45:00,38.63,38.68,38.62,38.63,6800.0,32.1068,32.1483,32.0985,32.1068,6800.0
2007-09-20 13:50:00,38.64,38.66,38.63,38.65,8600.0,32.1151,32.1317,32.1068,32.1234,8600.0
2007-09-20 13:55:00,38.63,38.65,38.6,38.63,6200.0,32.1068,32.1234,32.0818,32.1068,6200.0
2007-09-20 14:00:00,38.62,38.67,38.6,38.66,9500.0,32.0985,32.14,32.0818,32.1317,9500.0
2007-09-20 14:05:00,38.65,38.68,38.59,38.6,72300.0,32.1234,32.1483,32.0735,32.0818,72300.0
2007-09-20 14:10:00,38.59,38.64,38.58,38.61,7400.0,32.0735,32.1151,32.0652,32.0901,7400.0
2007-09-20 14:15:00,38.59,38.61,38.57,38.58,6000.0,32.0735,32.0901,32.0569,32.0652,6000.0
2007-09-20 14:20:00,38.58,38.59,38.56,38.58,12900.0,32.0652,32.0735,32.0486,32.0652,12900.0
2007-09-20 14:25:00,38.55,38.57,38.52,38.54,8400.0,32.0403,32.0569,32.0153,32.032,8400.0
2007-09-20 14:30:00,38.54,38.56,38.54,38.55,10200.0,32.032,32.0486,32.032,32.0403,10200.0
2007-09-20 14:35:00,38.53,38.56,38.5,38.54,14000.0,32.0237,32.0486,31.9987,32.032,14000.0
2007-09-20 14:40:00,38.54,38.58,38.53,38.54,6700.0,32.032,32.0652,32.0237,32.032,6700.0
2007-09-20 14:45:00,38.54,38.54,38.49,38.5,8200.0,32.032,32.032,31.9904,31.9987,8200.0
2007-09-20 14:50:00,38.5,38.53,38.47,38.51,11600.0,31.9987,32.0237,31.9738,32.007,11600.0
2007-09-20 14:55:00,38.53,38.53,38.46,38.46,5900.0,32.0237,32.0237,31.9655,31.9655,5900.0
2007-09-20 15:00:00,38.46,38.47,38.45,38.46,12100.0,31.9655,31.9738,31.9572,31.9655,12100.0
2007-09-20 15:05:00,38.45,38.48,38.45,38.47,12800.0,31.9572,31.9821,31.9572,31.9738,12800.0
2007-09-20 15:10:00,38.48,38.58,38.47,38.55,9700.0,31.9821,32.0652,31.9738,32.0403,9700.0
2007-09-20 15:15:00,38.57,38.6,38.56,38.59,10000.0,32.0569,32.0818,32.0486,32.0735,10000.0
2007-09-20 15:20:00,38.58,38.59,38.56,38.59,10300.0,32.0652,32.0735,32.0486,32.0735,10300.0
2007-09-20 15:25:00,38.56,38.58,38.52,38.52,25800.0,32.0486,32.0652,32.0153,32.0153,25800.0
2007-09-20 15:30:00,38.53,38.55,38.52,38.55,26200.0,32.0237,32.0403,32.0153,32.0403,26200.0
2007-09-20 15:35:00,38.55,38.57,38.54,38.57,15100.0,32.0403,32.0569,32.032,32.0569,15100.0
2007-09-20 15:40:00,38.57,38.69,38.57,38.66,15100.0,32.0569,32.1566,32.0569,32.1317,15100.0
2007-09-20 15:45:00,38.65,38.65,38.63,38.63,23800.0,32.1234,32.1234,32.1068,32.1068,23800.0
2007-09-20 15:50:00,38.63,38.66,38.63,38.66,15400.0,32.1068,32.1317,32.1068,32.1317,15400.0
2007-09-20 15:55:00,38.67,38.68,38.62,38.62,40100.0,32.14,32.1483,32.0985,32.0985,40100.0
2007-09-21 09:30:00,39.02,39.02,38.84,38.89,223200.0,32.4309,32.4309,32.2813,32.3229,223200.0
2007-09-21 09:35:00,38.87,39.01,38.79,39.01,5600.0,32.3062,32.4226,32.2398,32.4226,5600.0
2007-09-21 09:40:00,38.93,38.96,38.83,38.85,7300.0,32.3561,32.381,32.273,32.2896,7300.0
2007-09-21 09:45:00,38.84,38.89,38.84,38.88,8100.0,32.2813,32.3229,32.2813,32.3146,8100.0
2007-09-21 09:50:00,38.88,38.93,38.86,38.93,9500.0,32.3146,32.3561,32.2979,32.3561,9500.0
2007-09-21 09:55:00,38.94,38.94,38.89,38.89,7300.0,32.3644,32.3644,32.3229,32.3229,7300.0
2007-09-21 10:00:00,38.89,38.89,38.87,38.87,5400.0,32.3229,32.3229,32.3062,32.3062,5400.0
2007-09-21 10:05:00,38.87,38.91,38.8,38.8,17400.0,32.3062,32.3395,32.2481,32.2481,17400.0
2007-09-21 10:10:00,38.79,38.79,38.66,38.68,10700.0,32.2398,32.2398,32.1317,32.1483,10700.0
2007-09-21 10:15:00,38.69,38.69,38.59,38.59,8400.0,32.1566,32.1566,32.0735,32.0735,8400.0
2007-09-21 10:20:00,38.59,38.63,38.59,38.63,6400.0,32.0735,32.1068,32.0735,32.1068,6400.0
2007-09-21 10:25:00,38.63,38.64,38.58,38.59,7400.0,32.1068,32.1151,32.0652,32.0735,7400.0
2007-09-21 10:30:00,38.6,38.6,38.56,38.56,5600.0,32.0818,32.0818,32.0486,32.0486,5600.0
2007-09-21 10:35:00,38.56,38.57,38.54,38.56,4900.0,32.0486,32.0569,32.032,32.0486,4900.0
2007-09-21 10:40:00,38.56,38.59,38.56,38.59,4900.0,32.0486,32.0735,32.0486,32.0735,4900.0
2007-09-21 10:45:00,38.59,38.6,38.58,38.59,4300.0,32.0735,32.0818,32.0652,32.0735,4300.0
2007-09-21 10:50:00,38.58,38.6,38.56,38.6,4700.0,32.0652,32.0818,32.0486,32.0818,4700.0
2007-09-21 10:55:00,38.6,38.61,38.59,38.6,4500.0,32.0818,32.0901,32.0735,32.0818,4500.0
2007-09-21 11:00:00,38.59,38.63,38.59,38.62,7200.0,32.0735,32.1068,32.0735,32.0985,7200.0
2007-09-21 11:05:00,38.63,38.66,38.62,38.63,5100.0,32.1068,32.1317,32.0985,32.1068,5100.0
2007-09-21 11:10:00,38.63,38.64,38.6,38.6,6400.0,32.1068,32.1151,32.0818,32.0818,6400.0
2007-09-21 11:15:00,38.6,38.6,38.56,38.57,3100.0,32.0818,32.0818,32.0486,32.0569,3100.0
2007-09-21 11:20:00,38.57,38.62,38.57,38.58,9900.0,32.0569,32.0985,32.0569,32.0652,9900.0
2007-09-21 11:25:00,38.58,38.62,38.57,38.62,12600.0,32.0652,32.0985,32.0569,32.0985,12600.0
2007-09-21 11:30:00,38.63,38.63,38.6,38.61,9200.0,32.1068,32.1068,32.0818,32.0901,9200.0
2007-09-21 11:35:00,38.61,38.61,38.6,38.6,3500.0,32.0901,32.0901,32.0818,32.0818,3500.0
2007-09-21 11:40:00,38.6,38.61,38.6,38.61,2900.0,32.0818,32.0901,32.0818,32.0901,2900.0
2007-09-21 11:45:00,38.61,38.62,38.61,38.61,2100.0,32.0901,32.0985,32.0901,32.0901,2100.0
2007-09-21 11:50:00,38.62,38.64,38.62,38.64,4700.0,32.0985,32.1151,32.0985,32.1151,4700.0
2007-09-21 11:55:00,38.65,38.67,38.65,38.66,1000.0,32.1234,32.14,32.1234,32.1317,1000.0
2007-09-21 12:00:00,38.67,38.67,38.63,38.63,6000.0,32.14,32.14,32.1068,32.1068,6000.0
2007-09-21 12:05:00,38.63,38.63,38.6,38.6,1900.0,32.1068,32.1068,32.0818,32.0818,1900.0
2007-09-21 12:10:00,38.6,38.63,38.59,38.63,14000.0,32.0818,32.1068,32.0735,32.1068,14000.0
2007-09-21 12:15:00,38.62,38.62,38.59,38.59,2700.0,32.0985,32.0985,32.0735,32.0735,2700.0
2007-09-21 12:20:00,38.59,38.59,38.57,38.57,2100.0,32.0735,32.0735,32.0569,32.0569,2100.0
2007-09-21 12:25:00,38.57,38.58,38.55,38.57,2000.0,32.0569,32.0652,32.0403,32.0569,2000.0
2007-09-21 12:30:00,38.58,38.62,38.57,38.62,5200.0,32.0652,32.0985,32.0569,32.0985,5200.0
2007-09-21 12:35:00,38.6,38.62,38.6,38.6,3400.0,32.0818,32.0985,32.0818,32.0818,3400.0
2007-09-21 12:40:00,38.6,38.6,38.55,38.55,5300.0,32.0818,32.0818,32.0403,32.0403,5300.0
2007-09-21 12:45:00,38.55,38.55,38.53,38.53,4000.0,32.0403,32.0403,32.0237,32.0237,4000.0
2007-09-21 12:50:00,38.52,38.53,38.5,38.5,4500.0,32.0153,32.0237,31.9987,31.9987,4500.0
2007-09-21 12:55:00,38.5,38.52,38.5,38.51,4000.0,31.9987,32.0153,31.9987,32.007,4000.0
2007-09-21 13:00:00,38.51,38.55,38.51,38.54,6800.0,32.007,32.0403,32.007,32.032,6800.0
2007-09-21 13:05:00,38.54,38.54,38.52,38.54,4200.0,32.032,32.032,32.0153,32.032,4200.0
2007-09-21 13:10:00,38.52,38.54,38.5,38.5,2100.0,32.0153,32.032,31.9987,31.9987,2100.0
2007-09-21 13:15:00,38.5,38.5,38.5,38.5,6200.0,31.9987,31.9987,31.9987,31.9987,6200.0
2007-09-21 13:20:00,38.5,38.51,38.5,38.51,1900.0,31.9987,32.007,31.9987,32.007,1900.0
2007-09-21 13:25:00,38.5,38.53,38.5,38.53,3200.0,31.9987,32.0237,31.9987,32.0237,3200.0
2007-09-21 13:30:00,38.53,38.55,38.53,38.55,3200.0,32.0237,32.0403,32.0237,32.0403,3200.0
2007-09-21 13:35:00,38.53,38.56,38.53,38.54,5100.0,32.0237,32.0486,32.0237,32.032,5100.0
2007-09-21 13:40:00,38.56,38.56,38.53,38.53,3900.0,32.0486,32.0486,32.0237,32.0237,3900.0
2007-09-21 13:45:00,38.55,38.56,38.52,38.52,6600.0,32.0403,32.0486,32.0153,32.0153,6600.0
2007-09-21 13:50:00,38.51,38.51,38.5,38.5,2900.0,32.007,32.007,31.9987,31.9987,2900.0
2007-09-21 13:55:00,38.52,38.6,38.51,38.53,8600.0,32.0153,32.0818,32.007,32.0237,8600.0
2007-09-21 14:00:00,38.53,38.54,38.52,38.54,4800.0,32.0237,32.032,32.0153,32.032,4800.0
2007-09-21 14:05:00,38.56,38.56,38.56,38.56,2100.0,32.0486,32.0486,32.0486,32.0486,2100.0
2007-09-21 14:10:00,38.56,38.56,38.53,38.55,6900.0,32.0486,32.0486,32.0237,32.0403,6900.0
2007-09-21 14:15:00,38.55,38.57,38.55,38.55,3000.0,32.0403,32.0569,32.0403,32.0403,3000.0
2007-09-21 14:20:00,38.55,38.56,38.54,38.55,3800.0,32.0403,32.0486,32.032,32.0403,3800.0
2007-09-21 14:25:00,38.54,38.56,38.54,38.55,6500.0,32.032,32.0486,32.032,32.0403,6500.0
2007-09-21 14:30:00,38.56,38.59,38.55,38.57,6300.0,32.0486,32.0735,32.0403,32.0569,6300.0
2007-09-21 14:35:00,38.56,38.56,38.53,38.55,12000.0,32.0486,32.0486,32.0237,32.0403,12000.0
2007-09-21 14:40:00,38.54,38.55,38.5,38.5,7400.0,32.032,32.0403,31.9987,31.9987,7400.0
2007-09-21 14:45:00,38.51,38.59,38.5,38.57,7400.0,32.007,32.0735,31.9987,32.0569,7400.0
2007-09-21 14:50:00,38.57,38.57,38.55,38.56,3700.0,32.0569,32.0569,32.0403,32.0486,3700.0
2007-09-21 14:55:00,38.56,38.58,38.54,38.56,6600.0,32.0486,32.0652,32.032,32.0486,6600.0
2007-09-21 15:00:00,38.55,38.59,38.54,38.59,7100.0,32.0403,32.0735,32.032,32.0735,7100.0
2007-09-21 15:05:00,38.58,38.6,38.58,38.59,6400.0,32.0652,32.0818,32.0652,32.0735,6400.0
2007-09-21 15:10:00,38.59,38.62,38.58,38.62,6600.0,32.0735,32.0985,32.0652,32.0985,6600.0
2007-09-21 15:15:00,38.62,38.65,38.61,38.61,9400.0,32.0985,32.1234,32.0901,32.0901,9400.0
2007-09-21 15:20:00,38.61,38.62,38.59,38.6,4600.0,32.0901,32.0985,32.0735,32.0818,4600.0
2007-09-21 15:25:00,38.59,38.6,38.56,38.56,7000.0,32.0735,32.0818,32.0486,32.0486,7000.0
2007-09-21 15:30:00,38.57,38.59,38.57,38.57,8400.0,32.0569,32.0735,32.0569,32.0569,8400.0
2007-09-21 15:35:00,38.57,38.6,38.56,38.56,11600.0,32.0569,32.0818,32.0486,32.0486,11600.0
2007-09-21 15:40:00,38.57,38.63,38.57,38.63,17900.0,32.0569,32.1068,32.0569,32.1068,17900.0
2007-09-21 15:45:00,38.63,38.66,38.62,38.63,18900.0,32.1068,32.1317,32.0985,32.1068,18900.0
2007-09-21 15:50:00,38.64,38.69,38.62,38.68,18300.0,32.1151,32.1566,32.0985,32.1483,18300.0
2007-09-21 15:55:00,38.68,38.73,38.65,38.73,57400.0,32.1483,32.1899,32.1234,32.1899,57400.0
2007-09-24 09:30:00,38.56,38.8,38.55,38.66,11800.0,32.0486,32.2481,32.0403,32.1317,11800.0
2007-09-24 09:35:00,38.66,38.66,38.52,38.52,2900.0,32.1317,32.1317,32.0153,32.0153,2900.0
2007-09-24 09:40:00,38.51,38.62,38.51,38.58,6900.0,32.007,32.0985,32.007,32.0652,6900.0
2007-09-24 09:45:00,38.6,38.61,38.55,38.6,3800.0,32.0818,32.0901,32.0403,32.0818,3800.0
2007-09-24 09:50:00,38.56,38.56,38.49,38.49,5700.0,32.0486,32.0486,31.9904,31.9904,5700.0
2007-09-24 09:55:00,38.48,38.51,38.47,38.51,6200.0,31.9821,32.007,31.9738,32.007,6200.0
2007-09-24 10:00:00,38.51,38.52,38.5,38.51,4000.0,32.007,32.0153,31.9987,32.007,4000.0
2007-09-24 10:05:00,38.5,38.53,38.48,38.51,5500.0,31.9987,32.0237,31.9821,32.007,5500.0
2007-09-24 10:10:00,38.51,38.54,38.5,38.52,7200.0,32.007,32.032,31.9987,32.0153,7200.0
2007-09-24 10:15:00,38.54,38.61,38.52,38.6,5200.0,32.032,32.0901,32.0153,32.0818,5200.0
2007-09-24 10:20:00,38.6,38.76,38.6,38.76,7800.0,32.0818,32.2148,32.0818,32.2148,7800.0
2007-09-24 10:25:00,38.76,38.98,38.76,38.98,14000.0,32.2148,32.3977,32.2148,32.3977,14000.0
2007-09-24 10:30:00,38.99,39.03,38.98,39.02,13900.0,32.406,32.4392,32.3977,32.4309,13900.0
2007-09-24 10:35:00,39.03,39.03,38.93,38.94,21200.0,32.4392,32.4392,32.3561,32.3644,21200.0
2007-09-24 10:40:00,38.94,38.96,38.93,38.94,8300.0,32.3644,32.381,32.3561,32.3644,8300.0
2007-09-24 10:45:00,38.94,38.96,38.93,38.93,8200.0,32.3644,32.381,32.3561,32.3561,8200.0
2007-09-24 10:50:00,38.95,38.95,38.93,38.94,11200.0,32.3727,32.3727,32.3561,32.3644,11200.0
2007-09-24 10:55:00,38.94,38.98,38.93,38.98,4500.0,32.3644,32.3977,32.3561,32.3977,4500.0
2007-09-24 11:00:00,39.0,39.0,38.97,38.98,16500.0,32.4143,32.4143,32.3894,32.3977,16500.0
2007-09-24 11:05:00,38.98,38.98,38.97,38.98,9900.0,32.3977,32.3977,32.3894,32.3977,9900.0
2007-09-24 11:10:00,38.97,38.99,38.97,38.99,8900.0,32.3894,32.406,32.3894,32.406,8900.0
2007-09-24 11:15:00,39.0,39.04,38.99,39.04,10200.0,32.4143,32.4475,32.406,32.4475,10200.0
2007-09-24 11:20:00,39.04,39.12,39.03,39.12,13100.0,32.4475,32.514,32.4392,32.514,13100.0
2007-09-24 11:25:00,39.12,39.12,39.1,39.11,14500.0,32.514,32.514,32.4974,32.5057,14500.0
2007-09-24 11:30:00,39.11,39.12,39.09,39.09,13300.0,32.5057,32.514,32.4891,32.4891,13300.0
2007-09-24 11:35:00,39.09,39.1,39.09,39.1,11600.0,32.4891,32.4974,32.4891,32.4974,11600.0
2007-09-24 11:40:00,39.09,39.11,39.09,39.1,9000.0,32.4891,32.5057,32.4891,32.4974,9000.0
2007-09-24 11:45:00,39.1,39.12,39.09,39.1,7300.0,32.4974,32.514,32.4891,32.4974,7300.0
2007-09-24 11:50:00,39.1,39.11,39.08,39.09,11100.0,32.4974,32.5057,32.4808,32.4891,11100.0
2007-09-24 11:55:00,39.09,39.1,39.06,39.08,9400.0,32.4891,32.4974,32.4642,32.4808,9400.0
2007-09-24 12:00:00,39.06,39.07,39.01,39.01,10600.0,32.4642,32.4725,32.4226,32.4226,10600.0
2007-09-24 12:05:00,39.0,39.04,39.0,39.02,9900.0,32.4143,32.4475,32.4143,32.4309,9900.0
2007-09-24 12:10:00,39.01,39.01,38.88,38.88,25200.0,32.4226,32.4226,32.3146,32.3146,25200.0
2007-09-24 12:15:00,38.88,38.88,38.83,38.85,19200.0,32.3146,32.3146,32.273,32.2896,19200.0
2007-09-24 12:20:00,38.85,38.88,38.84,38.84,7700.0,32.2896,32.3146,32.2813,32.2813,7700.0
2007-09-24 12:25:00,38.84,38.87,38.84,38.86,4700.0,32.2813,32.3062,32.2813,32.2979,4700.0
2007-09-24 12:30:00,38.87,38.87,38.79,38.81,13800.0,32.3062,32.3062,32.2398,32.2564,13800.0
2007-09-24 12:35:00,38.81,38.83,38.78,38.81,5000.0,32.2564,32.273,32.2314,32.2564,5000.0
2007-09-24 12:40:00,38.8,38.81,38.77,38.79,7100.0,32.2481,32.2564,32.2231,32.2398,7100.0
2007-09-24 12:45:00,38.77,38.8,38.77,38.8,4600.0,32.2231,32.2481,32.2231,32.2481,4600.0
2007-09-24 12:50:00,38.8,38.8,38.77,38.77,6200.0,32.2481,32.2481,32.2231,32.2231,6200.0
2007-09-24 12:55:00,38.77,38.78,38.75,38.75,3700.0,32.2231,32.2314,32.2065,32.2065,3700.0
2007-09-24 13:00:00,38.75,38.77,38.74,38.76,5200.0,32.2065,32.2231,32.1982,32.2148,5200.0
2007-09-24 13:05:00,38.76,38.76,38.75,38.75,4200.0,32.2148,32.2148,32.2065,32.2065,4200.0
2007-09-24 13:10:00,38.76,38.76,38.69,38.69,4300.0,32.2148,32.2148,32.1566,32.1566,4300.0
2007-09-24 13:15:00,38.68,38.68,38.65,38.65,5900.0,32.1483,32.1483,32.1234,32.1234,5900.0
2007-09-24 13:20:00,38.65,38.66,38.57,38.58,10700.0,32.1234,32.1317,32.0569,32.0652,10700.0
2007-09-24 13:25:00,38.58,38.59,38.58,38.58,2200.0,32.0652,32.0735,32.0652,32.0652,2200.0
2007-09-24 13:30:00,38.59,38.59,38.54,38.54,7000.0,32.0735,32.0735,32.032,32.032,7000.0
2007-09-24 13:35:00,38.54,38.54,38.53,38.54,6000.0,32.032,32.032,32.0237,32.032,6000.0
2007-09-24 13:40:00,38.54,38.59,38.54,38.58,5700.0,32.032,32.0735,32.032,32.0652,5700.0
2007-09-24 13:45:00,38.58,38.58,38.5,38.51,6100.0,32.0652,32.0652,31.9987,32.007,6100.0
2007-09-24 13:50:00,38.51,38.52,38.49,38.52,4700.0,32.007,32.0153,31.9904,32.0153,4700.0
2007-09-24 13:55:00,38.52,38.56,38.52,38.53,4600.0,32.0153,32.0486,32.0153,32.0237,4600.0
2007-09-24 14:00:00,38.54,38.55,38.53,38.53,5100.0,32.032,32.0403,32.0237,32.0237,5100.0
2007-09-24 14:05:00,38.53,38.56,38.53,38.56,4400.0,32.0237,32.0486,32.0237,32.0486,4400.0
2007-09-24 14:10:00,38.56,38.58,38.54,38.54,6900.0,32.0486,32.0652,32.032,32.032,6900.0
2007-09-24 14:15:00,38.53,38.53,38.51,38.52,6300.0,32.0237,32.0237,32.007,32.0153,6300.0
2007-09-24 14:20:00,38.53,38.54,38.52,38.54,8100.0,32.0237,32.032,32.0153,32.032,8100.0
2007-09-24 14:25:00,38.54,38.55,38.51,38.52,10300.0,32.032,32.0403,32.007,32.0153,10300.0
2007-09-24 14:30:00,38.53,38.53,38.5,38.51,4900.0,32.0237,32.0237,31.9987,32.007,4900.0
2007-09-24 14:35:00,38.51,38.56,38.5,38.55,8300.0,32.007,32.0486,31.9987,32.0403,8300.0
2007-09-24 14:40:00,38.55,38.55,38.53,38.54,3300.0,32.0403,32.0403,32.0237,32.032,3300.0
2007-09-24 14:45:00,38.53,38.54,38.52,38.54,4200.0,32.0237,32.032,32.0153,32.032,4200.0
2007-09-24 14:50:00,38.54,38.6,38.54,38.58,7500.0,32.032,32.0818,32.032,32.0652,7500.0
2007-09-24 14:55:00,38.59,38.59,38.53,38.57,4700.0,32.0735,32.0735,32.0237,32.0569,4700.0
2007-09-24 15:00:00,38.57,38.57,38.49,38.55,22300.0,32.0569,32.0569,31.9904,32.0403,22300.0
2007-09-24 15:05:00,38.55,38.58,38.54,38.54,8500.0,32.0403,32.0652,32.032,32.032,8500.0
2007-09-24 15:10:00,38.54,38.54,38.5,38.5,8500.0,32.032,32.032,31.9987,31.9987,8500.0
2007-09-24 15:15:00,38.51,38.55,38.5,38.55,12300.0,32.007,32.0403,31.9987,32.0403,12300.0
2007-09-24 15:20:00,38.56,38.56,38.5,38.53,407500.0,32.0486,32.0486,31.9987,32.0237,407500.0
2007-09-24 15:25:00,38.54,38.54,38.5,38.52,6500.0,32.032,32.032,31.9987,32.0153,6500.0
2007-09-24 15:30:00,38.53,38.53,38.5,38.51,14000.0,32.0237,32.0237,31.9987,32.007,14000.0
2007-09-24 15:35:00,38.51,38.52,38.49,38.5,16100.0,32.007,32.0153,31.9904,31.9987,16100.0
2007-09-24 15:40:00,38.51,38.54,38.49,38.51,17000.0,32.007,32.032,31.9904,32.007,17000.0
2007-09-24 15:45:00,38.51,38.52,38.49,38.51,15800.0,32.007,32.0153,31.9904,32.007,15800.0
2007-09-24 15:50:00,38.51,38.51,38.46,38.49,20400.0,32.007,32.007,31.9655,31.9904,20400.0
2007-09-24 15:55:00,38.48,38.5,38.45,38.5,28200.0,31.9821,31.9987,31.9572,31.9987,28200.0
2007-09-25 09:30:00,38.34,38.34,38.14,38.25,8800.0,31.8657,31.8657,31.6995,31.7909,8800.0
2007-09-25 09:35:00,38.26,38.34,38.26,38.31,3100.0,31.7993,31.8657,31.7993,31.8408,3100.0
2007-09-25 09:40:00,38.34,38.4,38.21,38.23,9500.0,31.8657,31.9156,31.7577,31.7743,9500.0
2007-09-25 09:45:00,38.2,38.31,38.19,38.26,17800.0,31.7494,31.8408,31.7411,31.7993,17800.0
2007-09-25 09:50:00,38.26,38.32,38.11,38.16,16700.0,31.7993,31.8491,31.6746,31.7161,16700.0
2007-09-25 09:55:00,38.16,38.18,38.15,38.18,5200.0,31.7161,31.7328,31.7078,31.7328,5200.0
2007-09-25 10:00:00,38.18,38.25,38.05,38.15,14700.0,31.7328,31.7909,31.6247,31.7078,14700.0
2007-09-25 10:05:00,38.15,38.2,38.11,38.19,6100.0,31.7078,31.7494,31.6746,31.7411,6100.0
2007-09-25 10:10:00,38.21,38.31,38.2,38.3,4400.0,31.7577,31.8408,31.7494,31.8325,4400.0
2007-09-25 10:15:00,38.3,38.45,38.28,38.43,17900.0,31.8325,31.9572,31.8159,31.9405,17900.0
2007-09-25 10:20:00,38.42,38.42,38.38,38.41,5600.0,31.9322,31.9322,31.899,31.9239,5600.0
2007-09-25 10:25:00,38.39,38.42,38.38,38.4,4100.0,31.9073,31.9322,31.899,31.9156,4100.0
2007-09-25 10:30:00,38.37,38.38,38.32,38.35,8300.0,31.8907,31.899,31.8491,31.8741,8300.0
2007-09-25 10:35:00,38.35,38.42,38.33,38.4,7900.0,31.8741,31.9322,31.8574,31.9156,7900.0
2007-09-25 10:40:00,38.4,38.41,38.37,38.38,5500.0,31.9156,31.9239,31.8907,31.899,5500.0
2007-09-25 10:45:00,38.37,38.42,38.36,38.37,8300.0,31.8907,31.9322,31.8824,31.8907,8300.0
2007-09-25 10:50:00,38.37,38.39,38.32,38.36,10500.0,31.8907,31.9073,31.8491,31.8824,10500.0
2007-09-25 10:55:00,38.36,38.36,38.3,38.36,10000.0,31.8824,31.8824,31.8325,31.8824,10000.0
2007-09-25 11:00:00,38.35,38.39,38.35,38.38,2400.0,31.8741,31.9073,31.8741,31.899,2400.0
2007-09-25 11:05:00,38.38,38.41,38.32,38.41,15600.0,31.899,31.9239,31.8491,31.9239,15600.0
2007-09-25 11:10:00,38.4,38.47,38.4,38.47,8800.0,31.9156,31.9738,31.9156,31.9738,8800.0
2007-09-25 11:15:00,38.47,38.47,38.37,38.37,5300.0,31.9738,31.9738,31.8907,31.8907,5300.0
2007-09-25 11:20:00,38.38,38.38,38.32,38.34,6400.0,31.899,31.899,31.8491,31.8657,6400.0
2007-09-25 11:25:00,38.33,38.33,38.29,38.29,5200.0,31.8574,31.8574,31.8242,31.8242,5200.0
2007-09-25 11:30:00,38.29,38.3,38.25,38.25,4900.0,31.8242,31.8325,31.7909,31.7909,4900.0
2007-09-25 11:35:00,38.26,38.28,38.22,38.24,6300.0,31.7993,31.8159,31.766,31.7826,6300.0
2007-09-25 11:40:00,38.25,38.26,38.23,38.23,7500.0,31.7909,31.7993,31.7743,31.7743,7500.0
2007-09-25 11:45:00,38.23,38.26,38.23,38.25,5300.0,31.7743,31.7993,31.7743,31.7909,5300.0
2007-09-25 11:50:00,38.24,38.25,38.23,38.24,4900.0,31.7826,31.7909,31.7743,31.7826,4900.0
2007-09-25 11:55:00,38.24,38.26,38.2,38.25,11200.0,31.7826,31.7993,31.7494,31.7909,11200.0
2007-09-25 12:00:00,38.23,38.25,38.22,38.23,2700.0,31.7743,31.7909,31.766,31.7743,2700.0
2007-09-25 12:05:00,38.24,38.26,38.22,38.25,5200.0,31.7826,31.7993,31.766,31.7909,5200.0
2007-09-25 12:10:00,38.24,38.24,38.2,38.22,2800.0,31.7826,31.7826,31.7494,31.766,2800.0
2007-09-25 12:15:00,38.22,38.23,38.21,38.22,4700.0,31.766,31.7743,31.7577,31.766,4700.0
2007-09-25 12:20:00,38.22,38.23,38.22,38.22,4500.0,31.766,31.7743,31.766,31.766,4500.0
2007-09-25 12:25:00,38.23,38.24,38.22,38.23,3900.0,31.7743,31.7826,31.766,31.7743,3900.0
2007-09-25 12:30:00,38.22,38.23,38.19,38.2,3600.0,31.766,31.7743,31.7411,31.7494,3600.0
2007-09-25 12:35:00,38.22,38.24,38.21,38.23,5300.0,31.766,31.7826,31.7577,31.7743,5300.0
2007-09-25 12:40:00,38.23,38.23,38.21,38.22,3600.0,31.7743,31.7743,31.7577,31.766,3600.0
2007-09-25 12:45:00,38.21,38.28,38.21,38.28,9700.0,31.7577,31.8159,31.7577,31.8159,9700.0
2007-09-25 12:50:00,38.26,38.28,38.25,38.26,6800.0,31.7993,31.8159,31.7909,31.7993,6800.0
2007-09-25 12:55:00,38.26,38.28,38.24,38.27,5500.0,31.7993,31.8159,31.7826,31.8076,5500.0
2007-09-25 13:00:00,38.27,38.27,38.22,38.24,2800.0,31.8076,31.8076,31.766,31.7826,2800.0
2007-09-25 13:05:00,38.25,38.27,38.25,38.26,2700.0,31.7909,31.8076,31.7909,31.7993,2700.0
2007-09-25 13:10:00,38.27,38.29,38.26,38.29,3100.0,31.8076,31.8242,31.7993,31.8242,3100.0
2007-09-25 13:15:00,38.29,38.34,38.29,38.31,5100.0,31.8242,31.8657,31.8242,31.8408,5100.0
2007-09-25 13:20:00,38.3,38.32,38.3,38.32,2900.0,31.8325,31.8491,31.8325,31.8491,2900.0
2007-09-25 13:25:00,38.33,38.36,38.33,38.36,2900.0,31.8574,31.8824,31.8574,31.8824,2900.0
2007-09-25 13:30:00,38.37,38.38,38.34,38.36,3900.0,31.8907,31.899,31.8657,31.8824,3900.0
2007-09-25 13:35:00,38.36,38.4,38.36,38.4,55100.0,31.8824,31.9156,31.8824,31.9156,55100.0
2007-09-25 13:40:00,38.4,38.4,38.35,38.36,12200.0,31.9156,31.9156,31.8741,31.8824,12200.0
2007-09-25 13:45:00,38.36,38.36,38.34,38.35,3600.0,31.8824,31.8824,31.8657,31.8741,3600.0
2007-09-25 13:50:00,38.36,38.36,38.29,38.3,15700.0,31.8824,31.8824,31.8242,31.8325,15700.0
2007-09-25 13:55:00,38.3,38.33,38.29,38.29,12400.0,31.8325,31.8574,31.8242,31.8242,12400.0
2007-09-25 14:00:00,38.28,38.31,38.25,38.27,13700.0,31.8159,31.8408,31.7909,31.8076,13700.0
2007-09-25 14:05:00,38.28,38.28,38.22,38.22,10700.0,31.8159,31.8159,31.766,31.766,10700.0
2007-09-25 14:10:00,38.23,38.26,38.22,38.26,4900.0,31.7743,31.7993,31.766,31.7993,4900.0
2007-09-25 14:15:00,38.26,38.29,38.26,38.28,8300.0,31.7993,31.8242,31.7993,31.8159,8300.0
2007-09-25 14:20:00,38.28,38.32,38.27,38.31,13500.0,31.8159,31.8491,31.8076,31.8408,13500.0
2007-09-25 14:25:00,38.32,38.4,38.32,38.39,9800.0,31.8491,31.9156,31.8491,31.9073,9800.0
2007-09-25 14:30:00,38.38,38.38,38.31,38.34,14400.0,31.899,31.899,31.8408,31.8657,14400.0
2007-09-25 14:35:00,38.34,38.35,38.3,38.31,24500.0,31.8657,31.8741,31.8325,31.8408,24500.0
2007-09-25 14:40:00,38.32,38.34,38.31,38.34,10600.0,31.8491,31.8657,31.8408,31.8657,10600.0
2007-09-25 14:45:00,38.34,38.38,38.32,38.34,26700.0,31.8657,31.899,31.8491,31.8657,26700.0
2007-09-25 14:50:00,38.35,38.36,38.32,38.33,22300.0,31.8741,31.8824,31.8491,31.8574,22300.0
2007-09-25 14:55:00,38.32,38.4,38.32,38.39,24100.0,31.8491,31.9156,31.8491,31.9073,24100.0
2007-09-25 15:00:00,38.41,38.46,38.39,38.45,15200.0,31.9239,31.9655,31.9073,31.9572,15200.0
2007-09-25 15:05:00,38.45,38.48,38.44,38.48,13400.0,31.9572,31.9821,31.9489,31.9821,13400.0
2007-09-25 15:10:00,38.47,38.49,38.43,38.43,13500.0,31.9738,31.9904,31.9405,31.9405,13500.0
2007-09-25 15:15:00,38.43,38.44,38.38,38.4,8000.0,31.9405,31.9489,31.899,31.9156,8000.0
2007-09-25 15:20:00,38.42,38.42,38.35,38.36,8900.0,31.9322,31.9322,31.8741,31.8824,8900.0
2007-09-25 15:25:00,38.36,38.38,38.34,38.37,5700.0,31.8824,31.899,31.8657,31.8907,5700.0
2007-09-25 15:30:00,38.36,38.38,38.32,38.33,7400.0,31.8824,31.899,31.8491,31.8574,7400.0
2007-09-25 15:35:00,38.32,38.35,38.29,38.3,12300.0,31.8491,31.8741,31.8242,31.8325,12300.0
2007-09-25 15:40:00,38.3,38.31,38.28,38.29,16300.0,31.8325,31.8408,31.8159,31.8242,16300.0
2007-09-25 15:45:00,38.3,38.31,38.15,38.18,36300.0,31.8325,31.8408,31.7078,31.7328,36300.0
2007-09-25 15:50:00,38.19,38.21,38.17,38.2,25900.0,31.7411,31.7577,31.7245,31.7494,25900.0
2007-09-25 15:55:00,38.2,38.2,38.14,38.14,103300.0,31.7494,31.7494,31.6995,31.6995,103300.0
2007-09-26 09:30:00,38.32,38.32,38.12,38.12,5100.0,31.8491,31.8491,31.6829,31.6829,5100.0
2007-09-26 09:35:00,38.13,38.37,38.11,38.37,6900.0,31.6912,31.8907,31.6746,31.8907,6900.0
2007-09-26 09:40:00,38.37,38.39,38.32,38.39,8400.0,31.8907,31.9073,31.8491,31.9073,8400.0
2007-09-26 09:45:00,38.39,38.42,38.36,38.36,7800.0,31.9073,31.9322,31.8824,31.8824,7800.0
2007-09-26 09:50:00,38.31,38.33,38.24,38.33,9000.0,31.8408,31.8574,31.7826,31.8574,9000.0
2007-09-26 09:55:00,38.32,38.35,38.26,38.31,7700.0,31.8491,31.8741,31.7993,31.8408,7700.0
2007-09-26 10:00:00,38.32,38.35,38.28,38.34,6400.0,31.8491,31.8741,31.8159,31.8657,6400.0
2007-09-26 10:05:00,38.34,38.36,38.3,38.32,7700.0,31.8657,31.8824,31.8325,31.8491,7700.0
2007-09-26 10:10:00,38.34,38.44,38.31,38.4,8400.0,31.8657,31.9489,31.8408,31.9156,8400.0
2007-09-26 10:15:00,38.41,38.41,38.34,38.34,12300.0,31.9239,31.9239,31.8657,31.8657,12300.0
2007-09-26 10:20:00,38.34,38.35,38.31,38.31,5300.0,31.8657,31.8741,31.8408,31.8408,5300.0
2007-09-26 10:25:00,38.31,38.35,38.25,38.26,11100.0,31.8408,31.8741,31.7909,31.7993,11100.0
2007-09-26 10:30:00,38.26,38.28,38.25,38.27,2500.0,31.7993,31.8159,31.7909,31.8076,2500.0
2007-09-26 10:35:00,38.25,38.28,38.17,38.17,11700.0,31.7909,31.8159,31.7245,31.7245,11700.0
2007-09-26 10:40:00,38.17,38.2,38.15,38.2,8400.0,31.7245,31.7494,31.7078,31.7494,8400.0
2007-09-26 10:45:00,38.22,38.26,38.22,38.23,5300.0,31.766,31.7993,31.766,31.7743,5300.0
2007-09-26 10:50:00,38.23,38.3,38.22,38.25,18200.0,31.7743,31.8325,31.766,31.7909,18200.0
2007-09-26 10:55:00,38.26,38.31,38.25,38.28,6200.0,31.7993,31.8408,31.7909,31.8159,6200.0
2007-09-26 11:00:00,38.28,38.31,38.19,38.2,11700.0,31.8159,31.8408,31.7411,31.7494,11700.0
2007-09-26 11:05:00,38.2,38.2,38.15,38.18,17400.0,31.7494,31.7494,31.7078,31.7328,17400.0
2007-09-26 11:10:00,38.19,38.23,38.16,38.23,11600.0,31.7411,31.7743,31.7161,31.7743,11600.0
2007-09-26 11:15:00,38.25,38.26,38.21,38.21,9400.0,31.7909,31.7993,31.7577,31.7577,9400.0
2007-09-26 11:20:00,38.21,38.24,38.2,38.21,8300.0,31.7577,31.7826,31.7494,31.7577,8300.0
2007-09-26 11:25:00,38.22,38.22,38.2,38.21,6200.0,31.766,31.766,31.7494,31.7577,6200.0
2007-09-26 11:30:00,38.2,38.23,38.19,38.22,5800.0,31.7494,31.7743,31.7411,31.766,5800.0
2007-09-26 11:35:00,38.22,38.25,38.21,38.22,14000.0,31.766,31.7909,31.7577,31.766,14000.0
2007-09-26 11:40:00,38.22,38.32,38.22,38.26,11100.0,31.766,31.8491,31.766,31.7993,11100.0
2007-09-26 11:45:00,38.25,38.28,38.24,38.26,7100.0,31.7909,31.8159,31.7826,31.7993,7100.0
2007-09-26 11:50:00,38.27,38.31,38.26,38.28,6400.0,31.8076,31.8408,31.7993,31.8159,6400.0
2007-09-26 11:55:00,38.28,38.31,38.28,38.3,4000.0,31.8159,31.8408,31.8159,31.8325,4000.0
2007-09-26 12:00:00,38.3,38.34,38.3,38.34,5000.0,31.8325,31.8657,31.8325,31.8657,5000.0
2007-09-26 12:05:00,38.34,38.36,38.26,38.26,5000.0,31.8657,31.8824,31.7993,31.7993,5000.0
2007-09-26 12:10:00,38.27,38.3,38.27,38.3,3200.0,31.8076,31.8325,31.8076,31.8325,3200.0
2007-09-26 12:15:00,38.3,38.35,38.3,38.34,5200.0,31.8325,31.8741,31.8325,31.8657,5200.0
2007-09-26 12:20:00,38.34,38.35,38.33,38.34,3900.0,31.8657,31.8741,31.8574,31.8657,3900.0
2007-09-26 12:25:00,38.35,38.35,38.3,38.32,8100.0,31.8741,31.8741,31.8325,31.8491,8100.0
2007-09-26 12:30:00,38.32,38.33,38.31,38.33,3500.0,31.8491,31.8574,31.8408,31.8574,3500.0
2007-09-26 12:35:00,38.33,38.34,38.31,38.32,3600.0,31.8574,31.8657,31.8408,31.8491,3600.0
2007-09-26 12:40:00,38.33,38.34,38.3,38.3,4100.0,31.8574,31.8657,31.8325,31.8325,4100.0
2007-09-26 12:45:00,38.3,38.3,38.26,38.26,8000.0,31.8325,31.8325,31.7993,31.7993,8000.0
2007-09-26 12:50:00,38.25,38.26,38.24,38.25,7500.0,31.7909,31.7993,31.7826,31.7909,7500.0
2007-09-26 12:55:00,38.25,38.26,38.23,38.24,6200.0,31.7909,31.7993,31.7743,31.7826,6200.0
2007-09-26 13:00:00,38.23,38.25,38.22,38.24,6900.0,31.7743,31.7909,31.766,31.7826,6900.0
2007-09-26 13:05:00,38.24,38.25,38.22,38.25,6600.0,31.7826,31.7909,31.766,31.7909,6600.0
2007-09-26 13:10:00,38.24,38.26,38.24,38.25,4700.0,31.7826,31.7993,31.7826,31.7909,4700.0
2007-09-26 13:15:00,38.25,38.26,38.22,38.26,4100.0,31.7909,31.7993,31.766,31.7993,4100.0
2007-09-26 13:20:00,38.27,38.29,38.27,38.28,4900.0,31.8076,31.8242,31.8076,31.8159,4900.0
2007-09-26 13:25:00,38.28,38.28,38.23,38.25,5800.0,31.8159,31.8159,31.7743,31.7909,5800.0
2007-09-26 13:30:00,38.25,38.25,38.16,38.19,13700.0,31.7909,31.7909,31.7161,31.7411,13700.0
2007-09-26 13:35:00,38.16,38.21,38.13,38.21,10900.0,31.7161,31.7577,31.6912,31.7577,10900.0
2007-09-26 13:40:00,38.19,38.19,38.11,38.13,5200.0,31.7411,31.7411,31.6746,31.6912,5200.0
2007-09-26 13:45:00,38.11,38.12,38.1,38.1,4800.0,31.6746,31.6829,31.6663,31.6663,4800.0
2007-09-26 13:50:00,38.11,38.11,38.09,38.09,4700.0,31.6746,31.6746,31.658,31.658,4700.0
2007-09-26 13:55:00,38.09,38.1,38.01,38.04,12300.0,31.658,31.6663,31.5915,31.6164,12300.0
2007-09-26 14:00:00,38.04,38.11,38.04,38.11,3300.0,31.6164,31.6746,31.6164,31.6746,3300.0
2007-09-26 14:05:00,38.12,38.14,38.12,38.12,4800.0,31.6829,31.6995,31.6829,31.6829,4800.0
2007-09-26 14:10:00,38.11,38.14,38.07,38.11,13000.0,31.6746,31.6995,31.6413,31.6746,13000.0
2007-09-26 14:15:00,38.11,38.16,38.08,38.11,13900.0,31.6746,31.7161,31.6496,31.6746,13900.0
2007-09-26 14:20:00,38.09,38.11,38.08,38.11,6200.0,31.658,31.6746,31.6496,31.6746,6200.0
2007-09-26 14:25:00,38.1,38.1,38.07,38.07,6600.0,31.6663,31.6663,31.6413,31.6413,6600.0
2007-09-26 14:30:00,38.08,38.13,38.07,38.07,9300.0,31.6496,31.6912,31.6413,31.6413,9300.0
2007-09-26 14:35:00,38.07,38.12,38.06,38.11,6800.0,31.6413,31.6829,31.633,31.6746,6800.0
2007-09-26 14:40:00,38.11,38.11,38.05,38.07,6500.0,31.6746,31.6746,31.6247,31.6413,6500.0
2007-09-26 14:45:00,38.07,38.09,38.07,38.07,5800.0,31.6413,31.658,31.6413,31.6413,5800.0
2007-09-26 14:50:00,38.09,38.12,38.09,38.11,9600.0,31.658,31.6829,31.658,31.6746,9600.0
2007-09-26 14:55:00,38.11,38.14,38.09,38.12,9000.0,31.6746,31.6995,31.658,31.6829,9000.0
2007-09-26 15:00:00,38.12,38.13,38.12,38.12,3500.0,31.6829,31.6912,31.6829,31.6829,3500.0
2007-09-26 15:05:00,38.12,38.19,38.11,38.19,11400.0,31.6829,31.7411,31.6746,31.7411,11400.0
2007-09-26 15:10:00,38.19,38.26,38.19,38.26,12600.0,31.7411,31.7993,31.7411,31.7993,12600.0
2007-09-26 15:15:00,38.26,38.34,38.25,38.34,13000.0,31.7993,31.8657,31.7909,31.8657,13000.0
2007-09-26 15:20:00,38.32,38.33,38.28,38.28,9000.0,31.8491,31.8574,31.8159,31.8159,9000.0
2007-09-26 15:25:00,38.29,38.35,38.27,38.35,9900.0,31.8242,31.8741,31.8076,31.8741,9900.0
2007-09-26 15:30:00,38.35,38.35,38.31,38.31,5500.0,31.8741,31.8741,31.8408,31.8408,5500.0
2007-09-26 15:35:00,38.31,38.33,38.31,38.31,8400.0,31.8408,31.8574,31.8408,31.8408,8400.0
2007-09-26 15:40:00,38.31,38.35,38.3,38.32,14800.0,31.8408,31.8741,31.8325,31.8491,14800.0
2007-09-26 15:45:00,38.32,38.33,38.27,38.32,14400.0,31.8491,31.8574,31.8076,31.8491,14400.0
2007-09-26 15:50:00,38.32,38.33,38.29,38.29,6900.0,31.8491,31.8574,31.8242,31.8242,6900.0
2007-09-26 15:55:00,38.3,38.35,38.28,38.31,15200.0,31.8325,31.8741,31.8159,31.8408,15200.0
2007-09-27 09:30:00,38.48,38.52,38.4,38.52,2600.0,31.9821,32.0153,31.9156,32.0153,2600.0
2007-09-27 09:35:00,38.53,38.57,38.44,38.53,2300.0,32.0237,32.0569,31.9489,32.0237,2300.0
2007-09-27 09:40:00,38.6,38.68,38.54,38.59,8800.0,32.0818,32.1483,32.032,32.0735,8800.0
2007-09-27 09:45:00,38.6,38.66,38.6,38.66,3500.0,32.0818,32.1317,32.0818,32.1317,3500.0
2007-09-27 09:50:00,38.7,38.7,38.64,38.68,2900.0,32.165,32.165,32.1151,32.1483,2900.0
2007-09-27 09:55:00,38.71,38.79,38.71,38.75,5000.0,32.1733,32.2398,32.1733,32.2065,5000.0
2007-09-27 10:00:00,38.76,38.79,38.7,38.75,9100.0,32.2148,32.2398,32.165,32.2065,9100.0
2007-09-27 10:05:00,38.76,38.82,38.74,38.75,7300.0,32.2148,32.2647,32.1982,32.2065,7300.0
2007-09-27 10:10:00,38.75,38.75,38.68,38.7,3200.0,32.2065,32.2065,32.1483,32.165,3200.0
2007-09-27 10:15:00,38.69,38.8,38.69,38.8,5000.0,32.1566,32.2481,32.1566,32.2481,5000.0
2007-09-27 10:20:00,38.8,38.81,38.78,38.78,13200.0,32.2481,32.2564,32.2314,32.2314,13200.0
2007-09-27 10:25:00,38.78,38.83,38.71,38.71,5800.0,32.2314,32.273,32.1733,32.1733,5800.0
2007-09-27 10:30:00,38.72,38.74,38.65,38.69,8600.0,32.1816,32.1982,32.1234,32.1566,8600.0
2007-09-27 10:35:00,38.69,38.73,38.67,38.71,4700.0,32.1566,32.1899,32.14,32.1733,4700.0
2007-09-27 10:40:00,38.72,38.73,38.7,38.71,5200.0,32.1816,32.1899,32.165,32.1733,5200.0
2007-09-27 10:45:00,38.72,38.72,38.61,38.61,3500.0,32.1816,32.1816,32.0901,32.0901,3500.0
2007-09-27 10:50:00,38.61,38.61,38.52,38.52,3300.0,32.0901,32.0901,32.0153,32.0153,3300.0
2007-09-27 10:55:00,38.53,38.55,38.52,38.54,4800.0,32.0237,32.0403,32.0153,32.032,4800.0
2007-09-27 11:00:00,38.55,38.55,38.53,38.53,1600.0,32.0403,32.0403,32.0237,32.0237,1600.0
2007-09-27 11:05:00,38.53,38.53,38.52,38.53,2100.0,32.0237,32.0237,32.0153,32.0237,2100.0
2007-09-27 11:10:00,38.53,38.54,38.53,38.53,1300.0,32.0237,32.032,32.0237,32.0237,1300.0
2007-09-27 11:15:00,38.53,38.54,38.5,38.51,3000.0,32.0237,32.032,31.9987,32.007,3000.0
2007-09-27 11:20:00,38.51,38.52,38.42,38.44,5200.0,32.007,32.0153,31.9322,31.9489,5200.0
2007-09-27 11:25:00,38.44,38.44,38.41,38.43,3900.0,31.9489,31.9489,31.9239,31.9405,3900.0
2007-09-27 11:30:00,38.43,38.5,38.43,38.49,6200.0,31.9405,31.9987,31.9405,31.9904,6200.0
2007-09-27 11:35:00,38.51,38.54,38.51,38.53,6500.0,32.007,32.032,32.007,32.0237,6500.0
2007-09-27 11:40:00,38.53,38.53,38.51,38.52,2500.0,32.0237,32.0237,32.007,32.0153,2500.0
2007-09-27 11:45:00,38.53,38.53,38.49,38.51,2700.0,32.0237,32.0237,31.9904,32.007,2700.0
2007-09-27 11:50:00,38.51,38.54,38.51,38.54,3100.0,32.007,32.032,32.007,32.032,3100.0
2007-09-27 11:55:00,38.54,38.57,38.54,38.57,3600.0,32.032,32.0569,32.032,32.0569,3600.0
2007-09-27 12:00:00,38.58,38.59,38.57,38.57,2200.0,32.0652,32.0735,32.0569,32.0569,2200.0
2007-09-27 12:05:00,38.59,38.59,38.54,38.55,2000.0,32.0735,32.0735,32.032,32.0403,2000.0
2007-09-27 12:10:00,38.55,38.56,38.54,38.54,2500.0,32.0403,32.0486,32.032,32.032,2500.0
2007-09-27 12:15:00,38.54,38.55,38.51,38.53,3500.0,32.032,32.0403,32.007,32.0237,3500.0
2007-09-27 12:20:00,38.54,38.54,38.52,38.54,2500.0,32.032,32.032,32.0153,32.032,2500.0
2007-09-27 12:25:00,38.56,38.56,38.56,38.56,3400.0,32.0486,32.0486,32.0486,32.0486,3400.0
2007-09-27 12:30:00,38.56,38.6,38.56,38.6,6000.0,32.0486,32.0818,32.0486,32.0818,6000.0
2007-09-27 12:35:00,38.6,38.61,38.56,38.56,4300.0,32.0818,32.0901,32.0486,32.0486,4300.0
2007-09-27 12:40:00,38.57,38.59,38.57,38.58,3500.0,32.0569,32.0735,32.0569,32.0652,3500.0
2007-09-27 12:45:00,38.58,38.58,38.58,38.58,1900.0,32.0652,32.0652,32.0652,32.0652,1900.0
2007-09-27 12:50:00,38.58,38.59,38.56,38.56,4100.0,32.0652,32.0735,32.0486,32.0486,4100.0
2007-09-27 12:55:00,38.57,38.58,38.56,38.58,2800.0,32.0569,32.0652,32.0486,32.0652,2800.0
2007-09-27 13:00:00,38.59,38.6,38.56,38.59,4200.0,32.0735,32.0818,32.0486,32.0735,4200.0
2007-09-27 13:05:00,38.59,38.59,38.56,38.58,3900.0,32.0735,32.0735,32.0486,32.0652,3900.0
2007-09-27 13:10:00,38.58,38.58,38.56,38.58,3100.0,32.0652,32.0652,32.0486,32.0652,3100.0
2007-09-27 13:15:00,38.59,38.59,38.57,38.59,4100.0,32.0735,32.0735,32.0569,32.0735,4100.0
2007-09-27 13:20:00,38.59,38.59,38.56,38.56,2700.0,32.0735,32.0735,32.0486,32.0486,2700.0
2007-09-27 13:25:00,38.56,38.56,38.54,38.56,4300.0,32.0486,32.0486,32.032,32.0486,4300.0
2007-09-27 13:30:00,38.56,38.56,38.55,38.56,2400.0,32.0486,32.0486,32.0403,32.0486,2400.0
2007-09-27 13:35:00,38.56,38.56,38.54,38.55,3000.0,32.0486,32.0486,32.032,32.0403,3000.0
2007-09-27 13:40:00,38.55,38.55,38.53,38.53,3200.0,32.0403,32.0403,32.0237,32.0237,3200.0
2007-09-27 13:45:00,38.53,38.54,38.52,38.54,4300.0,32.0237,32.032,32.0153,32.032,4300.0
2007-09-27 13:50:00,38.54,38.54,38.52,38.52,2800.0,32.032,32.032,32.0153,32.0153,2800.0
2007-09-27 13:55:00,38.53,38.55,38.53,38.54,4400.0,32.0237,32.0403,32.0237,32.032,4400.0
2007-09-27 14:00:00,38.55,38.55,38.53,38.53,6000.0,32.0403,32.0403,32.0237,32.0237,6000.0
2007-09-27 14:05:00,38.53,38.6,38.53,38.56,5600.0,32.0237,32.0818,32.0237,32.0486,5600.0
2007-09-27 14:10:00,38.58,38.58,38.56,38.57,3600.0,32.0652,32.0652,32.0486,32.0569,3600.0
2007-09-27 14:15:00,38.58,38.58,38.57,38.57,5200.0,32.0652,32.0652,32.0569,32.0569,5200.0
2007-09-27 14:20:00,38.57,38.58,38.56,38.58,1900.0,32.0569,32.0652,32.0486,32.0652,1900.0
2007-09-27 14:25:00,38.58,38.62,38.57,38.62,6300.0,32.0652,32.0985,32.0569,32.0985,6300.0
2007-09-27 14:30:00,38.6,38.63,38.59,38.6,7000.0,32.0818,32.1068,32.0735,32.0818,7000.0
2007-09-27 14:35:00,38.59,38.59,38.53,38.55,5800.0,32.0735,32.0735,32.0237,32.0403,5800.0
2007-09-27 14:40:00,38.55,38.56,38.53,38.53,10000.0,32.0403,32.0486,32.0237,32.0237,10000.0
2007-09-27 14:45:00,38.53,38.62,38.52,38.62,42000.0,32.0237,32.0985,32.0153,32.0985,42000.0
2007-09-27 14:50:00,38.6,38.62,38.6,38.62,4500.0,32.0818,32.0985,32.0818,32.0985,4500.0
2007-09-27 14:55:00,38.62,38.62,38.61,38.61,3600.0,32.0985,32.0985,32.0901,32.0901,3600.0
2007-09-27 15:00:00,38.62,38.63,38.61,38.62,5000.0,32.0985,32.1068,32.0901,32.0985,5000.0
2007-09-27 15:05:00,38.61,38.61,38.56,38.57,6100.0,32.0901,32.0901,32.0486,32.0569,6100.0
2007-09-27 15:10:00,38.57,38.58,38.57,38.57,3500.0,32.0569,32.0652,32.0569,32.0569,3500.0
2007-09-27 15:15:00,38.57,38.59,38.57,38.59,4900.0,32.0569,32.0735,32.0569,32.0735,4900.0
2007-09-27 15:20:00,38.59,38.61,38.59,38.59,4200.0,32.0735,32.0901,32.0735,32.0735,4200.0
2007-09-27 15:25:00,38.6,38.6,38.54,38.55,6100.0,32.0818,32.0818,32.032,32.0403,6100.0
2007-09-27 15:30:00,38.55,38.55,38.52,38.53,3900.0,32.0403,32.0403,32.0153,32.0237,3900.0
2007-09-27 15:35:00,38.52,38.55,38.52,38.55,11800.0,32.0153,32.0403,32.0153,32.0403,11800.0
2007-09-27 15:40:00,38.55,38.59,38.54,38.58,8900.0,32.0403,32.0735,32.032,32.0652,8900.0
2007-09-27 15:45:00,38.6,38.61,38.58,38.58,9000.0,32.0818,32.0901,32.0652,32.0652,9000.0
2007-09-27 15:50:00,38.58,38.59,38.54,38.55,10600.0,32.0652,32.0735,32.032,32.0403,10600.0
2007-09-27 15:55:00,38.56,38.61,38.52,38.54,58400.0,32.0486,32.0901,32.0153,32.032,58400.0
2007-09-28 09:30:00,38.69,38.72,38.44,38.53,5200.0,32.1566,32.1816,31.9489,32.0237,5200.0
2007-09-28 09:35:00,38.57,38.68,38.44,38.51,4200.0,32.0569,32.1483,31.9489,32.007,4200.0
2007-09-28 09:40:00,38.51,38.56,38.45,38.52,5800.0,32.007,32.0486,31.9572,32.0153,5800.0
2007-09-28 09:45:00,38.54,38.62,38.54,38.6,14200.0,32.032,32.0985,32.032,32.0818,14200.0
2007-09-28 09:50:00,38.6,38.65,38.6,38.65,4100.0,32.0818,32.1234,32.0818,32.1234,4100.0
2007-09-28 09:55:00,38.65,38.72,38.65,38.7,7000.0,32.1234,32.1816,32.1234,32.165,7000.0
2007-09-28 10:00:00,38.72,38.78,38.71,38.77,5500.0,32.1816,32.2314,32.1733,32.2231,5500.0
2007-09-28 10:05:00,38.74,38.75,38.71,38.71,7100.0,32.1982,32.2065,32.1733,32.1733,7100.0
2007-09-28 10:10:00,38.72,38.72,38.69,38.69,5700.0,32.1816,32.1816,32.1566,32.1566,5700.0
2007-09-28 10:15:00,38.68,38.69,38.59,38.6,9800.0,32.1483,32.1566,32.0735,32.0818,9800.0
2007-09-28 10:20:00,38.59,38.61,38.54,38.54,11600.0,32.0735,32.0901,32.032,32.032,11600.0
2007-09-28 10:25:00,38.55,38.55,38.41,38.42,10900.0,32.0403,32.0403,31.9239,31.9322,10900.0
2007-09-28 10:30:00,38.4,38.4,38.31,38.31,9400.0,31.9156,31.9156,31.8408,31.8408,9400.0
2007-09-28 10:35:00,38.31,38.41,38.31,38.4,3900.0,31.8408,31.9239,31.8408,31.9156,3900.0
2007-09-28 10:40:00,38.39,38.44,38.39,38.44,3600.0,31.9073,31.9489,31.9073,31.9489,3600.0
2007-09-28 10:45:00,38.45,38.46,38.42,38.45,5600.0,31.9572,31.9655,31.9322,31.9572,5600.0
2007-09-28 10:50:00,38.44,38.52,38.44,38.52,3900.0,31.9489,32.0153,31.9489,32.0153,3900.0
2007-09-28 10:55:00,38.52,38.57,38.52,38.57,14300.0,32.0153,32.0569,32.0153,32.0569,14300.0
2007-09-28 11:00:00,38.56,38.61,38.56,38.6,6500.0,32.0486,32.0901,32.0486,32.0818,6500.0
2007-09-28 11:05:00,38.6,38.62,38.59,38.59,5900.0,32.0818,32.0985,32.0735,32.0735,5900.0
2007-09-28 11:10:00,38.59,38.59,38.56,38.56,4700.0,32.0735,32.0735,32.0486,32.0486,4700.0
2007-09-28 11:15:00,38.57,38.57,38.54,38.54,3100.0,32.0569,32.0569,32.032,32.032,3100.0
2007-09-28 11:20:00,38.55,38.6,38.55,38.59,3100.0,32.0403,32.0818,32.0403,32.0735,3100.0
2007-09-28 11:25:00,38.59,38.59,38.56,38.56,3300.0,32.0735,32.0735,32.0486,32.0486,3300.0
2007-09-28 11:30:00,38.56,38.56,38.52,38.52,3400.0,32.0486,32.0486,32.0153,32.0153,3400.0
2007-09-28 11:35:00,38.52,38.52,38.48,38.48,3800.0,32.0153,32.0153,31.9821,31.9821,3800.0
2007-09-28 11:40:00,38.49,38.49,38.47,38.48,2600.0,31.9904,31.9904,31.9738,31.9821,2600.0
2007-09-28 11:45:00,38.48,38.49,38.48,38.48,3900.0,31.9821,31.9904,31.9821,31.9821,3900.0
2007-09-28 11:50:00,38.48,38.48,38.46,38.46,3600.0,31.9821,31.9821,31.9655,31.9655,3600.0
2007-09-28 11:55:00,38.45,38.45,38.43,38.43,2900.0,31.9572,31.9572,31.9405,31.9405,2900.0
2007-09-28 12:00:00,38.43,38.44,38.42,38.43,3100.0,31.9405,31.9489,31.9322,31.9405,3100.0
2007-09-28 12:05:00,38.43,38.43,38.42,38.42,2000.0,31.9405,31.9405,31.9322,31.9322,2000.0
2007-09-28 12:10:00,38.42,38.42,38.41,38.41,2200.0,31.9322,31.9322,31.9239,31.9239,2200.0
2007-09-28 12:15:00,38.47,38.48,38.4,38.4,7800.0,31.9738,31.9821,31.9156,31.9156,7800.0
2007-09-28 12:20:00,38.4,38.45,38.4,38.41,5300.0,31.9156,31.9572,31.9156,31.9239,5300.0
2007-09-28 12:25:00,38.41,38.42,38.4,38.41,14700.0,31.9239,31.9322,31.9156,31.9239,14700.0
2007-09-28 12:30:00,38.41,38.42,38.4,38.41,6200.0,31.9239,31.9322,31.9156,31.9239,6200.0
2007-09-28 12:35:00,38.42,38.42,38.41,38.42,1400.0,31.9322,31.9322,31.9239,31.9322,1400.0
2007-09-28 12:40:00,38.42,38.42,38.42,38.42,6600.0,31.9322,31.9322,31.9322,31.9322,6600.0
2007-09-28 12:45:00,38.43,38.44,38.43,38.43,5200.0,31.9405,31.9489,31.9405,31.9405,5200.0
2007-09-28 12:50:00,38.44,38.44,38.43,38.44,2900.0,31.9489,31.9489,31.9405,31.9489,2900.0
2007-09-28 12:55:00,38.43,38.44,38.43,38.43,4000.0,31.9405,31.9489,31.9405,31.9405,4000.0
2007-09-28 13:00:00,38.44,38.44,38.43,38.44,2700.0,31.9489,31.9489,31.9405,31.9489,2700.0
2007-09-28 13:05:00,38.44,38.44,38.42,38.42,4300.0,31.9489,31.9489,31.9322,31.9322,4300.0
2007-09-28 13:10:00,38.42,38.42,38.41,38.41,2800.0,31.9322,31.9322,31.9239,31.9239,2800.0
2007-09-28 13:15:00,38.42,38.43,38.4,38.43,12400.0,31.9322,31.9405,31.9156,31.9405,12400.0
2007-09-28 13:20:00,38.42,38.43,38.39,38.39,4900.0,31.9322,31.9405,31.9073,31.9073,4900.0
2007-09-28 13:25:00,38.39,38.4,38.38,38.38,3500.0,31.9073,31.9156,31.899,31.899,3500.0
2007-09-28 13:30:00,38.39,38.4,38.39,38.39,3500.0,31.9073,31.9156,31.9073,31.9073,3500.0
2007-09-28 13:35:00,38.4,38.41,38.4,38.4,7700.0,31.9156,31.9239,31.9156,31.9156,7700.0
2007-09-28 13:40:00,38.41,38.41,38.4,38.4,3400.0,31.9239,31.9239,31.9156,31.9156,3400.0
2007-09-28 13:45:00,38.4,38.41,38.38,38.38,6300.0,31.9156,31.9239,31.899,31.899,6300.0
2007-09-28 13:50:00,38.38,38.39,38.37,38.37,5000.0,31.899,31.9073,31.8907,31.8907,5000.0
2007-09-28 13:55:00,38.37,38.38,38.37,38.37,6100.0,31.8907,31.899,31.8907,31.8907,6100.0
2007-09-28 14:00:00,38.38,38.38,38.37,38.37,7500.0,31.899,31.899,31.8907,31.8907,7500.0
2007-09-28 14:05:00,38.36,38.37,38.35,38.37,6200.0,31.8824,31.8907,31.8741,31.8907,6200.0
2007-09-28 14:10:00,38.36,38.37,38.28,38.3,14200.0,31.8824,31.8907,31.8159,31.8325,14200.0
2007-09-28 14:15:00,38.28,38.28,38.21,38.23,25500.0,31.8159,31.8159,31.7577,31.7743,25500.0
2007-09-28 14:20:00,38.21,38.21,38.18,38.21,15500.0,31.7577,31.7577,31.7328,31.7577,15500.0
2007-09-28 14:25:00,38.21,38.22,38.2,38.2,18700.0,31.7577,31.766,31.7494,31.7494,18700.0
2007-09-28 14:30:00,38.19,38.28,38.16,38.17,11000.0,31.7411,31.8159,31.7161,31.7245,11000.0
2007-09-28 14:35:00,38.17,38.17,38.16,38.16,9500.0,31.7245,31.7245,31.7161,31.7161,9500.0
2007-09-28 14:40:00,38.17,38.17,38.16,38.17,4200.0,31.7245,31.7245,31.7161,31.7245,4200.0
2007-09-28 14:45:00,38.17,38.2,38.13,38.13,15900.0,31.7245,31.7494,31.6912,31.6912,15900.0
2007-09-28 14:50:00,38.13,38.14,38.12,38.12,7100.0,31.6912,31.6995,31.6829,31.6829,7100.0
2007-09-28 14:55:00,38.12,38.13,38.09,38.11,8800.0,31.6829,31.6912,31.658,31.6746,8800.0
2007-09-28 15:00:00,38.12,38.13,38.07,38.07,13500.0,31.6829,31.6912,31.6413,31.6413,13500.0
2007-09-28 15:05:00,38.08,38.09,38.05,38.05,12000.0,31.6496,31.658,31.6247,31.6247,12000.0
2007-09-28 15:10:00,38.05,38.16,37.97,37.99,17800.0,31.6247,31.7161,31.5582,31.5748,17800.0
2007-09-28 15:15:00,37.99,38.02,37.98,37.99,8100.0,31.5748,31.5998,31.5665,31.5748,8100.0
2007-09-28 15:20:00,37.99,38.06,37.99,38.06,6500.0,31.5748,31.633,31.5748,31.633,6500.0
2007-09-28 15:25:00,38.06,38.07,38.04,38.04,6100.0,31.633,31.6413,31.6164,31.6164,6100.0
2007-09-28 15:30:00,38.05,38.13,38.04,38.12,8800.0,31.6247,31.6912,31.6164,31.6829,8800.0
2007-09-28 15:35:00,38.13,38.14,38.12,38.13,11400.0,31.6912,31.6995,31.6829,31.6912,11400.0
2007-09-28 15:40:00,38.12,38.15,38.12,38.15,15400.0,31.6829,31.7078,31.6829,31.7078,15400.0
2007-09-28 15:45:00,38.15,38.19,38.14,38.19,10700.0,31.7078,31.7411,31.6995,31.7411,10700.0
2007-09-28 15:50:00,38.19,38.21,38.18,38.2,10600.0,31.7411,31.7577,31.7328,31.7494,10600.0
2007-09-28 15:55:00,38.2,38.22,38.12,38.18,23500.0,31.7494,31.766,31.6829,31.7328,23500.0
2007-10-01 09:30:00,38.24,38.24,38.15,38.15,9700.0,31.7826,31.7826,31.7078,31.7078,9700.0
2007-10-01 09:35:00,38.19,38.25,38.16,38.25,9800.0,31.7411,31.7909,31.7161,31.7909,9800.0
2007-10-01 09:40:00,38.25,38.34,38.25,38.29,10500.0,31.7909,31.8657,31.7909,31.8242,10500.0
2007-10-01 09:45:00,38.29,38.37,38.29,38.36,9600.0,31.8242,31.8907,31.8242,31.8824,9600.0
2007-10-01 09:50:00,38.34,38.34,38.28,38.28,10100.0,31.8657,31.8657,31.8159,31.8159,10100.0
2007-10-01 09:55:00,38.25,38.28,38.17,38.21,9300.0,31.7909,31.8159,31.7245,31.7577,9300.0
2007-10-01 10:00:00,38.21,38.29,38.21,38.26,13100.0,31.7577,31.8242,31.7577,31.7993,13100.0
2007-10-01 10:05:00,38.27,38.35,38.26,38.33,10400.0,31.8076,31.8741,31.7993,31.8574,10400.0
2007-10-01 10:10:00,38.31,38.34,38.26,38.27,7400.0,31.8408,31.8657,31.7993,31.8076,7400.0
2007-10-01 10:15:00,38.29,38.29,38.23,38.23,7100.0,31.8242,31.8242,31.7743,31.7743,7100.0
2007-10-01 10:20:00,38.25,38.29,38.24,38.27,9000.0,31.7909,31.8242,31.7826,31.8076,9000.0
2007-10-01 10:25:00,38.27,38.29,38.25,38.27,5600.0,31.8076,31.8242,31.7909,31.8076,5600.0
2007-10-01 10:30:00,38.28,38.28,38.25,38.27,7200.0,31.8159,31.8159,31.7909,31.8076,7200.0
2007-10-01 10:35:00,38.28,38.3,38.27,38.28,7400.0,31.8159,31.8325,31.8076,31.8159,7400.0
2007-10-01 10:40:00,38.27,38.27,38.19,38.19,7200.0,31.8076,31.8076,31.7411,31.7411,7200.0
2007-10-01 10:45:00,38.19,38.19,38.09,38.1,14500.0,31.7411,31.7411,31.658,31.6663,14500.0
2007-10-01 10:50:00,38.1,38.1,38.04,38.07,9200.0,31.6663,31.6663,31.6164,31.6413,9200.0
2007-10-01 10:55:00,38.07,38.08,38.06,38.06,6500.0,31.6413,31.6496,31.633,31.633,6500.0
2007-10-01 11:00:00,38.07,38.08,38.0,38.01,20500.0,31.6413,31.6496,31.5832,31.5915,20500.0
2007-10-01 11:05:00,38.0,38.02,38.0,38.0,10400.0,31.5832,31.5998,31.5832,31.5832,10400.0
2007-10-01 11:10:00,38.01,38.04,38.0,38.0,8500.0,31.5915,31.6164,31.5832,31.5832,8500.0
2007-10-01 11:15:00,38.01,38.04,37.97,37.97,7300.0,31.5915,31.6164,31.5582,31.5582,7300.0
2007-10-01 11:20:00,37.97,37.98,37.95,37.98,5600.0,31.5582,31.5665,31.5416,31.5665,5600.0
2007-10-01 11:25:00,37.98,37.99,37.97,37.97,2000.0,31.5665,31.5748,31.5582,31.5582,2000.0
2007-10-01 11:30:00,37.99,38.01,37.97,38.0,12600.0,31.5748,31.5915,31.5582,31.5832,12600.0
2007-10-01 11:35:00,38.01,38.03,37.99,38.01,4500.0,31.5915,31.6081,31.5748,31.5915,4500.0
2007-10-01 11:40:00,38.01,38.01,37.98,38.0,3600.0,31.5915,31.5915,31.5665,31.5832,3600.0
2007-10-01 11:45:00,38.0,38.0,37.99,37.99,20100.0,31.5832,31.5832,31.5748,31.5748,20100.0
2007-10-01 11:50:00,38.0,38.0,37.98,38.0,12800.0,31.5832,31.5832,31.5665,31.5832,12800.0
2007-10-01 11:55:00,37.99,38.0,37.99,38.0,11200.0,31.5748,31.5832,31.5748,31.5832,11200.0
2007-10-01 12:00:00,37.99,38.0,37.98,37.99,8200.0,31.5748,31.5832,31.5665,31.5748,8200.0
2007-10-01 12:05:00,37.99,38.01,37.99,38.0,8900.0,31.5748,31.5915,31.5748,31.5832,8900.0
2007-10-01 12:10:00,37.99,38.01,37.99,38.01,4100.0,31.5748,31.5915,31.5748,31.5915,4100.0
2007-10-01 12:15:00,38.01,38.02,38.0,38.01,6600.0,31.5915,31.5998,31.5832,31.5915,6600.0
2007-10-01 12:20:00,38.02,38.04,38.01,38.02,9900.0,31.5998,31.6164,31.5915,31.5998,9900.0
2007-10-01 12:25:00,38.02,38.04,38.01,38.04,9500.0,31.5998,31.6164,31.5915,31.6164,9500.0
2007-10-01 12:30:00,38.03,38.04,38.0,38.0,10700.0,31.6081,31.6164,31.5832,31.5832,10700.0
2007-10-01 12:35:00,37.99,38.0,37.95,37.95,11800.0,31.5748,31.5832,31.5416,31.5416,11800.0
2007-10-01 12:40:00,37.96,37.97,37.96,37.96,9700.0,31.5499,31.5582,31.5499,31.5499,9700.0
2007-10-01 12:45:00,37.97,37.97,37.95,37.95,9900.0,31.5582,31.5582,31.5416,31.5416,9900.0
2007-10-01 12:50:00,37.96,37.97,37.95,37.96,2200.0,31.5499,31.5582,31.5416,31.5499,2200.0
2007-10-01 12:55:00,37.96,37.96,37.9,37.92,9800.0,31.5499,31.5499,31.5,31.5167,9800.0
2007-10-01 13:00:00,37.92,37.95,37.92,37.94,7500.0,31.5167,31.5416,31.5167,31.5333,7500.0
2007-10-01 13:05:00,37.94,37.94,37.93,37.94,4400.0,31.5333,31.5333,31.525,31.5333,4400.0
2007-10-01 13:10:00,37.94,37.95,37.93,37.94,4300.0,31.5333,31.5416,31.525,31.5333,4300.0
2007-10-01 13:15:00,37.94,37.99,37.93,37.99,13700.0,31.5333,31.5748,31.525,31.5748,13700.0
2007-10-01 13:20:00,37.98,38.0,37.97,38.0,7700.0,31.5665,31.5832,31.5582,31.5832,7700.0
2007-10-01 13:25:00,38.0,38.06,37.96,38.04,29000.0,31.5832,31.633,31.5499,31.6164,29000.0
2007-10-01 13:30:00,38.04,38.04,38.0,38.0,6600.0,31.6164,31.6164,31.5832,31.5832,6600.0
2007-10-01 13:35:00,38.0,38.03,37.99,38.02,15100.0,31.5832,31.6081,31.5748,31.5998,15100.0
2007-10-01 13:40:00,38.03,38.06,38.03,38.06,7900.0,31.6081,31.633,31.6081,31.633,7900.0
2007-10-01 13:45:00,38.05,38.05,38.03,38.05,7500.0,31.6247,31.6247,31.6081,31.6247,7500.0
2007-10-01 13:50:00,38.05,38.05,38.03,38.05,3800.0,31.6247,31.6247,31.6081,31.6247,3800.0
2007-10-01 13:55:00,38.04,38.05,38.04,38.05,4000.0,31.6164,31.6247,31.6164,31.6247,4000.0
2007-10-01 14:00:00,38.05,38.08,38.05,38.08,12600.0,31.6247,31.6496,31.6247,31.6496,12600.0
2007-10-01 14:05:00,38.09,38.16,38.08,38.15,8300.0,31.658,31.7161,31.6496,31.7078,8300.0
2007-10-01 14:10:00,38.14,38.15,38.11,38.12,8800.0,31.6995,31.7078,31.6746,31.6829,8800.0
2007-10-01 14:15:00,38.13,38.16,38.11,38.13,6300.0,31.6912,31.7161,31.6746,31.6912,6300.0
2007-10-01 14:20:00,38.11,38.13,38.1,38.11,7500.0,31.6746,31.6912,31.6663,31.6746,7500.0
2007-10-01 14:25:00,38.1,38.12,38.09,38.09,7100.0,31.6663,31.6829,31.658,31.658,7100.0
2007-10-01 14:30:00,38.09,38.1,38.06,38.08,9000.0,31.658,31.6663,31.633,31.6496,9000.0
2007-10-01 14:35:00,38.07,38.09,38.07,38.09,3400.0,31.6413,31.658,31.6413,31.658,3400.0
2007-10-01 14:40:00,38.09,38.12,38.09,38.11,12600.0,31.658,31.6829,31.658,31.6746,12600.0
2007-10-01 14:45:00,38.11,38.11,38.08,38.08,9000.0,31.6746,31.6746,31.6496,31.6496,9000.0
2007-10-01 14:50:00,38.08,38.12,38.08,38.1,11700.0,31.6496,31.6829,31.6496,31.6663,11700.0
2007-10-01 14:55:00,38.1,38.1,38.08,38.09,6200.0,31.6663,31.6663,31.6496,31.658,6200.0
2007-10-01 15:00:00,38.09,38.11,38.08,38.1,8700.0,31.658,31.6746,31.6496,31.6663,8700.0
2007-10-01 15:05:00,38.09,38.11,38.08,38.1,10100.0,31.658,31.6746,31.6496,31.6663,10100.0
2007-10-01 15:10:00,38.1,38.1,38.08,38.09,5600.0,31.6663,31.6663,31.6496,31.658,5600.0
2007-10-01 15:15:00,38.09,38.1,38.05,38.05,10800.0,31.658,31.6663,31.6247,31.6247,10800.0
2007-10-01 15:20:00,38.06,38.07,38.02,38.03,13300.0,31.633,31.6413,31.5998,31.6081,13300.0
2007-10-01 15:25:00,38.04,38.07,38.03,38.06,11700.0,31.6164,31.6413,31.6081,31.633,11700.0
2007-10-01 15:30:00,38.06,38.06,38.01,38.04,14800.0,31.633,31.633,31.5915,31.6164,14800.0
2007-10-01 15:35:00,38.03,38.04,37.99,38.0,20700.0,31.6081,31.6164,31.5748,31.5832,20700.0
2007-10-01 15:40:00,37.99,38.02,37.99,38.0,13800.0,31.5748,31.5998,31.5748,31.5832,13800.0
2007-10-01 15:45:00,38.0,38.04,37.99,38.04,17700.0,31.5832,31.6164,31.5748,31.6164,17700.0
2007-10-01 15:50:00,38.03,38.11,38.01,38.11,24000.0,31.6081,31.6746,31.5915,31.6746,24000.0
2007-10-01 15:55:00,38.13,38.17,38.13,38.17,14200.0,31.6912,31.7245,31.6912,31.7245,14200.0
2007-10-02 09:30:00,38.28,38.3,38.12,38.2,8500.0,31.8159,31.8325,31.6829,31.7494,8500.0
2007-10-02 09:35:00,38.2,38.27,38.15,38.27,1900.0,31.7494,31.8076,31.7078,31.8076,1900.0
2007-10-02 09:40:00,38.29,38.3,38.22,38.3,9800.0,31.8242,31.8325,31.766,31.8325,9800.0
2007-10-02 09:45:00,38.3,38.34,38.28,38.3,5500.0,31.8325,31.8657,31.8159,31.8325,5500.0
2007-10-02 09:50:00,38.31,38.36,38.29,38.35,3100.0,31.8408,31.8824,31.8242,31.8741,3100.0
2007-10-02 09:55:00,38.34,38.34,38.27,38.31,4000.0,31.8657,31.8657,31.8076,31.8408,4000.0
2007-10-02 10:00:00,38.29,38.3,38.21,38.24,8000.0,31.8242,31.8325,31.7577,31.7826,8000.0
2007-10-02 10:05:00,38.24,38.25,38.18,38.23,4700.0,31.7826,31.7909,31.7328,31.7743,4700.0
2007-10-02 10:10:00,38.24,38.31,38.23,38.3,4400.0,31.7826,31.8408,31.7743,31.8325,4400.0
2007-10-02 10:15:00,38.31,38.33,38.29,38.32,4400.0,31.8408,31.8574,31.8242,31.8491,4400.0
2007-10-02 10:20:00,38.31,38.31,38.23,38.23,4800.0,31.8408,31.8408,31.7743,31.7743,4800.0
2007-10-02 10:25:00,38.24,38.27,38.24,38.26,3900.0,31.7826,31.8076,31.7826,31.7993,3900.0
2007-10-02 10:30:00,38.25,38.26,38.23,38.26,3900.0,31.7909,31.7993,31.7743,31.7993,3900.0
2007-10-02 10:35:00,38.25,38.29,38.25,38.28,5100.0,31.7909,31.8242,31.7909,31.8159,5100.0
2007-10-02 10:40:00,38.28,38.28,38.23,38.23,10100.0,31.8159,31.8159,31.7743,31.7743,10100.0
2007-10-02 10:45:00,38.26,38.26,38.25,38.25,7700.0,31.7993,31.7993,31.7909,31.7909,7700.0
2007-10-02 10:50:00,38.25,38.27,38.24,38.25,6900.0,31.7909,31.8076,31.7826,31.7909,6900.0
2007-10-02 10:55:00,38.25,38.28,38.25,38.25,6900.0,31.7909,31.8159,31.7909,31.7909,6900.0
2007-10-02 11:00:00,38.25,38.25,38.22,38.23,6400.0,31.7909,31.7909,31.766,31.7743,6400.0
2007-10-02 11:05:00,38.23,38.24,38.2,38.21,3400.0,31.7743,31.7826,31.7494,31.7577,3400.0
2007-10-02 11:10:00,38.21,38.23,38.18,38.18,9200.0,31.7577,31.7743,31.7328,31.7328,9200.0
2007-10-02 11:15:00,38.18,38.2,38.18,38.18,2900.0,31.7328,31.7494,31.7328,31.7328,2900.0
2007-10-02 11:20:00,38.18,38.19,38.14,38.15,5900.0,31.7328,31.7411,31.6995,31.7078,5900.0
2007-10-02 11:25:00,38.15,38.16,38.14,38.14,4800.0,31.7078,31.7161,31.6995,31.6995,4800.0
2007-10-02 11:30:00,38.16,38.16,38.12,38.14,5400.0,31.7161,31.7161,31.6829,31.6995,5400.0
2007-10-02 11:35:00,38.14,38.14,38.13,38.13,3600.0,31.6995,31.6995,31.6912,31.6912,3600.0
2007-10-02 11:40:00,38.19,38.19,38.07,38.07,16700.0,31.7411,31.7411,31.6413,31.6413,16700.0
2007-10-02 11:45:00,38.07,38.08,38.02,38.02,6200.0,31.6413,31.6496,31.5998,31.5998,6200.0
2007-10-02 11:50:00,38.02,38.03,38.01,38.01,6700.0,31.5998,31.6081,31.5915,31.5915,6700.0
2007-10-02 11:55:00,38.01,38.01,37.97,37.97,10200.0,31.5915,31.5915,31.5582,31.5582,10200.0
2007-10-02 12:00:00,37.97,38.02,37.97,38.01,25600.0,31.5582,31.5998,31.5582,31.5915,25600.0
2007-10-02 12:05:00,38.01,38.02,38.0,38.0,8000.0,31.5915,31.5998,31.5832,31.5832,8000.0
2007-10-02 12:10:00,38.0,38.02,37.99,38.01,8500.0,31.5832,31.5998,31.5748,31.5915,8500.0
2007-10-02 12:15:00,38.0,38.02,38.0,38.01,3400.0,31.5832,31.5998,31.5832,31.5915,3400.0
2007-10-02 12:20:00,38.01,38.02,37.99,37.99,6600.0,31.5915,31.5998,31.5748,31.5748,6600.0
2007-10-02 12:25:00,37.99,38.01,37.99,38.0,12900.0,31.5748,31.5915,31.5748,31.5832,12900.0
2007-10-02 12:30:00,38.01,38.01,37.98,38.01,31600.0,31.5915,31.5915,31.5665,31.5915,31600.0
2007-10-02 12:35:00,38.0,38.04,38.0,38.03,1600.0,31.5832,31.6164,31.5832,31.6081,1600.0
2007-10-02 12:40:00,38.03,38.04,38.01,38.03,3200.0,31.6081,31.6164,31.5915,31.6081,3200.0
2007-10-02 12:45:00,38.04,38.05,38.01,38.05,3800.0,31.6164,31.6247,31.5915,31.6247,3800.0
2007-10-02 12:50:00,38.04,38.06,38.02,38.02,5800.0,31.6164,31.633,31.5998,31.5998,5800.0
2007-10-02 12:55:00,38.04,38.06,38.04,38.05,4500.0,31.6164,31.633,31.6164,31.6247,4500.0
2007-10-02 13:00:00,38.06,38.07,38.05,38.07,4500.0,31.633,31.6413,31.6247,31.6413,4500.0
2007-10-02 13:05:00,38.06,38.08,38.05,38.08,5500.0,31.633,31.6496,31.6247,31.6496,5500.0
2007-10-02 13:10:00,38.07,38.09,38.05,38.05,3000.0,31.6413,31.658,31.6247,31.6247,3000.0
2007-10-02 13:15:00,38.05,38.06,38.04,38.06,7000.0,31.6247,31.633,31.6164,31.633,7000.0
2007-10-02 13:20:00,38.06,38.07,38.06,38.06,1900.0,31.633,31.6413,31.633,31.633,1900.0
2007-10-02 13:25:00,38.06,38.07,38.03,38.04,11700.0,31.633,31.6413,31.6081,31.6164,11700.0
2007-10-02 13:30:00,38.04,38.06,38.04,38.05,4000.0,31.6164,31.633,31.6164,31.6247,4000.0
2007-10-02 13:35:00,38.05,38.06,38.05,38.06,2600.0,31.6247,31.633,31.6247,31.633,2600.0
2007-10-02 13:40:00,38.06,38.08,38.05,38.08,5400.0,31.633,31.6496,31.6247,31.6496,5400.0
2007-10-02 13:45:00,38.08,38.11,38.07,38.11,3500.0,31.6496,31.6746,31.6413,31.6746,3500.0
2007-10-02 13:50:00,38.11,38.14,38.11,38.13,2000.0,31.6746,31.6995,31.6746,31.6912,2000.0
2007-10-02 13:55:00,38.13,38.16,38.12,38.15,4900.0,31.6912,31.7161,31.6829,31.7078,4900.0
2007-10-02 14:00:00,38.15,38.17,38.13,38.17,5300.0,31.7078,31.7245,31.6912,31.7245,5300.0
2007-10-02 14:05:00,38.16,38.17,38.16,38.17,2800.0,31.7161,31.7245,31.7161,31.7245,2800.0
2007-10-02 14:10:00,38.18,38.27,38.18,38.27,6600.0,31.7328,31.8076,31.7328,31.8076,6600.0
2007-10-02 14:15:00,38.26,38.3,38.25,38.29,8000.0,31.7993,31.8325,31.7909,31.8242,8000.0
2007-10-02 14:20:00,38.3,38.3,38.29,38.29,4200.0,31.8325,31.8325,31.8242,31.8242,4200.0
2007-10-02 14:25:00,38.3,38.34,38.29,38.33,7200.0,31.8325,31.8657,31.8242,31.8574,7200.0
2007-10-02 14:30:00,38.34,38.36,38.32,38.33,6300.0,31.8657,31.8824,31.8491,31.8574,6300.0
2007-10-02 14:35:00,38.31,38.33,38.31,38.33,2900.0,31.8408,31.8574,31.8408,31.8574,2900.0
2007-10-02 14:40:00,38.34,38.35,38.32,38.32,9700.0,31.8657,31.8741,31.8491,31.8491,9700.0
2007-10-02 14:45:00,38.35,38.36,38.32,38.33,10900.0,31.8741,31.8824,31.8491,31.8574,10900.0
2007-10-02 14:50:00,38.33,38.34,38.29,38.29,6100.0,31.8574,31.8657,31.8242,31.8242,6100.0
2007-10-02 14:55:00,38.3,38.3,38.28,38.3,4700.0,31.8325,31.8325,31.8159,31.8325,4700.0
2007-10-02 15:00:00,38.29,38.32,38.26,38.26,7300.0,31.8242,31.8491,31.7993,31.7993,7300.0
2007-10-02 15:05:00,38.27,38.33,38.25,38.31,8000.0,31.8076,31.8574,31.7909,31.8408,8000.0
2007-10-02 15:10:00,38.32,38.32,38.28,38.29,9600.0,31.8491,31.8491,31.8159,31.8242,9600.0
2007-10-02 15:15:00,38.31,38.33,38.3,38.31,10100.0,31.8408,31.8574,31.8325,31.8408,10100.0
2007-10-02 15:20:00,38.3,38.34,38.3,38.33,10400.0,31.8325,31.8657,31.8325,31.8574,10400.0
2007-10-02 15:25:00,38.33,38.35,38.29,38.3,11000.0,31.8574,31.8741,31.8242,31.8325,11000.0
2007-10-02 15:30:00,38.31,38.34,38.29,38.33,10000.0,31.8408,31.8657,31.8242,31.8574,10000.0
2007-10-02 15:35:00,38.34,38.37,38.33,38.34,11500.0,31.8657,31.8907,31.8574,31.8657,11500.0
2007-10-02 15:40:00,38.34,38.35,38.3,38.32,17700.0,31.8657,31.8741,31.8325,31.8491,17700.0
2007-10-02 15:45:00,38.33,38.33,38.26,38.28,16700.0,31.8574,31.8574,31.7993,31.8159,16700.0
2007-10-02 15:50:00,38.29,38.32,38.26,38.28,16800.0,31.8242,31.8491,31.7993,31.8159,16800.0
2007-10-02 15:55:00,38.27,38.33,38.26,38.28,50300.0,31.8076,31.8574,31.7993,31.8159,50300.0
2007-10-03 09:30:00,38.05,38.17,38.04,38.15,3600.0,31.6247,31.7245,31.6164,31.7078,3600.0
2007-10-03 09:35:00,38.13,38.15,38.06,38.08,2800.0,31.6912,31.7078,31.633,31.6496,2800.0
2007-10-03 09:40:00,38.1,38.17,38.04,38.07,15200.0,31.6663,31.7245,31.6164,31.6413,15200.0
2007-10-03 09:45:00,38.08,38.09,38.04,38.07,3500.0,31.6496,31.658,31.6164,31.6413,3500.0
2007-10-03 09:50:00,38.06,38.07,37.99,37.99,7200.0,31.633,31.6413,31.5748,31.5748,7200.0
2007-10-03 09:55:00,38.0,38.05,37.95,37.95,9900.0,31.5832,31.6247,31.5416,31.5416,9900.0
2007-10-03 10:00:00,37.93,38.04,37.93,38.02,4600.0,31.525,31.6164,31.525,31.5998,4600.0
2007-10-03 10:05:00,38.03,38.15,38.03,38.14,5300.0,31.6081,31.7078,31.6081,31.6995,5300.0
2007-10-03 10:10:00,38.17,38.17,38.07,38.09,4900.0,31.7245,31.7245,31.6413,31.658,4900.0
2007-10-03 10:15:00,38.09,38.12,38.08,38.1,4300.0,31.658,31.6829,31.6496,31.6663,4300.0
2007-10-03 10:20:00,38.11,38.17,38.09,38.13,9800.0,31.6746,31.7245,31.658,31.6912,9800.0
2007-10-03 10:25:00,38.12,38.15,38.11,38.14,6000.0,31.6829,31.7078,31.6746,31.6995,6000.0
2007-10-03 10:30:00,38.16,38.2,38.15,38.2,2500.0,31.7161,31.7494,31.7078,31.7494,2500.0
2007-10-03 10:35:00,38.2,38.2,38.13,38.13,2400.0,31.7494,31.7494,31.6912,31.6912,2400.0
2007-10-03 10:40:00,38.13,38.14,38.11,38.13,3300.0,31.6912,31.6995,31.6746,31.6912,3300.0
2007-10-03 10:45:00,38.13,38.15,38.13,38.15,1500.0,31.6912,31.7078,31.6912,31.7078,1500.0
2007-10-03 10:50:00,38.15,38.21,38.15,38.21,5400.0,31.7078,31.7577,31.7078,31.7577,5400.0
2007-10-03 10:55:00,38.2,38.23,38.2,38.23,2100.0,31.7494,31.7743,31.7494,31.7743,2100.0
2007-10-03 11:00:00,38.24,38.24,38.21,38.21,3600.0,31.7826,31.7826,31.7577,31.7577,3600.0
2007-10-03 11:05:00,38.21,38.25,38.21,38.24,7800.0,31.7577,31.7909,31.7577,31.7826,7800.0
2007-10-03 11:10:00,38.23,38.27,38.23,38.27,3100.0,31.7743,31.8076,31.7743,31.8076,3100.0
2007-10-03 11:15:00,38.26,38.3,38.26,38.29,2800.0,31.7993,31.8325,31.7993,31.8242,2800.0
2007-10-03 11:20:00,38.28,38.29,38.26,38.26,3300.0,31.8159,31.8242,31.7993,31.7993,3300.0
2007-10-03 11:25:00,38.27,38.27,38.24,38.25,1800.0,31.8076,31.8076,31.7826,31.7909,1800.0
2007-10-03 11:30:00,38.25,38.27,38.24,38.26,2400.0,31.7909,31.8076,31.7826,31.7993,2400.0
2007-10-03 11:35:00,38.26,38.26,38.25,38.26,2500.0,31.7993,31.7993,31.7909,31.7993,2500.0
2007-10-03 11:40:00,38.28,38.34,38.28,38.31,3100.0,31.8159,31.8657,31.8159,31.8408,3100.0
2007-10-03 11:45:00,38.31,38.33,38.3,38.32,1900.0,31.8408,31.8574,31.8325,31.8491,1900.0
2007-10-03 11:50:00,38.33,38.36,38.32,38.32,2300.0,31.8574,31.8824,31.8491,31.8491,2300.0
2007-10-03 11:55:00,38.32,38.33,38.32,38.33,1400.0,31.8491,31.8574,31.8491,31.8574,1400.0
2007-10-03 12:00:00,38.33,38.36,38.33,38.34,1500.0,31.8574,31.8824,31.8574,31.8657,1500.0
2007-10-03 12:05:00,38.34,38.36,38.33,38.36,2100.0,31.8657,31.8824,31.8574,31.8824,2100.0
2007-10-03 12:10:00,38.37,38.37,38.35,38.36,3600.0,31.8907,31.8907,31.8741,31.8824,3600.0
2007-10-03 12:15:00,38.36,38.36,38.32,38.36,3200.0,31.8824,31.8824,31.8491,31.8824,3200.0
2007-10-03 12:20:00,38.36,38.38,38.35,38.36,2500.0,31.8824,31.899,31.8741,31.8824,2500.0
2007-10-03 12:25:00,38.36,38.37,38.36,38.37,2800.0,31.8824,31.8907,31.8824,31.8907,2800.0
2007-10-03 12:30:00,38.36,38.39,38.36,38.39,4300.0,31.8824,31.9073,31.8824,31.9073,4300.0
2007-10-03 12:35:00,38.39,38.4,38.39,38.4,1400.0,31.9073,31.9156,31.9073,31.9156,1400.0
2007-10-03 12:40:00,38.4,38.4,38.39,38.39,2800.0,31.9156,31.9156,31.9073,31.9073,2800.0
2007-10-03 12:45:00,38.4,38.42,38.4,38.42,3000.0,31.9156,31.9322,31.9156,31.9322,3000.0
2007-10-03 12:50:00,38.42,38.43,38.42,38.43,1000.0,31.9322,31.9405,31.9322,31.9405,1000.0
2007-10-03 12:55:00,38.43,38.43,38.42,38.43,2100.0,31.9405,31.9405,31.9322,31.9405,2100.0
2007-10-03 13:00:00,38.42,38.43,38.42,38.43,1900.0,31.9322,31.9405,31.9322,31.9405,1900.0
2007-10-03 13:05:00,38.42,38.43,38.39,38.39,4700.0,31.9322,31.9405,31.9073,31.9073,4700.0
2007-10-03 13:10:00,38.39,38.39,38.34,38.34,4400.0,31.9073,31.9073,31.8657,31.8657,4400.0
2007-10-03 13:15:00,38.34,38.35,38.33,38.34,1600.0,31.8657,31.8741,31.8574,31.8657,1600.0
2007-10-03 13:20:00,38.35,38.35,38.31,38.31,2300.0,31.8741,31.8741,31.8408,31.8408,2300.0
2007-10-03 13:25:00,38.31,38.33,38.31,38.32,2200.0,31.8408,31.8574,31.8408,31.8491,2200.0
2007-10-03 13:30:00,38.32,38.32,38.3,38.31,2400.0,31.8491,31.8491,31.8325,31.8408,2400.0
2007-10-03 13:35:00,38.31,38.32,38.31,38.31,2100.0,31.8408,31.8491,31.8408,31.8408,2100.0
2007-10-03 13:40:00,38.31,38.31,38.28,38.28,3900.0,31.8408,31.8408,31.8159,31.8159,3900.0
2007-10-03 13:45:00,38.26,38.26,38.25,38.26,4100.0,31.7993,31.7993,31.7909,31.7993,4100.0
2007-10-03 13:50:00,38.26,38.27,38.18,38.22,15200.0,31.7993,31.8076,31.7328,31.766,15200.0
2007-10-03 13:55:00,38.2,38.22,38.19,38.21,4000.0,31.7494,31.766,31.7411,31.7577,4000.0
2007-10-03 14:00:00,38.21,38.21,38.15,38.15,4500.0,31.7577,31.7577,31.7078,31.7078,4500.0
2007-10-03 14:05:00,38.15,38.15,38.09,38.1,5500.0,31.7078,31.7078,31.658,31.6663,5500.0
2007-10-03 14:10:00,38.1,38.16,38.09,38.16,6800.0,31.6663,31.7161,31.658,31.7161,6800.0
2007-10-03 14:15:00,38.15,38.16,38.15,38.15,4600.0,31.7078,31.7161,31.7078,31.7078,4600.0
2007-10-03 14:20:00,38.15,38.17,38.15,38.17,4600.0,31.7078,31.7245,31.7078,31.7245,4600.0
2007-10-03 14:25:00,38.17,38.19,38.16,38.18,5700.0,31.7245,31.7411,31.7161,31.7328,5700.0
2007-10-03 14:30:00,38.19,38.19,38.17,38.18,3000.0,31.7411,31.7411,31.7245,31.7328,3000.0
2007-10-03 14:35:00,38.19,38.21,38.18,38.2,5900.0,31.7411,31.7577,31.7328,31.7494,5900.0
2007-10-03 14:40:00,38.21,38.22,38.2,38.22,2300.0,31.7577,31.766,31.7494,31.766,2300.0
2007-10-03 14:45:00,38.22,38.22,38.18,38.19,10500.0,31.766,31.766,31.7328,31.7411,10500.0
2007-10-03 14:50:00,38.18,38.23,38.18,38.23,5600.0,31.7328,31.7743,31.7328,31.7743,5600.0
2007-10-03 14:55:00,38.23,38.24,38.22,38.24,4300.0,31.7743,31.7826,31.766,31.7826,4300.0
2007-10-03 15:00:00,38.25,38.25,38.21,38.22,5000.0,31.7909,31.7909,31.7577,31.766,5000.0
2007-10-03 15:05:00,38.22,38.27,38.22,38.24,7000.0,31.766,31.8076,31.766,31.7826,7000.0
2007-10-03 15:10:00,38.24,38.26,38.24,38.26,4900.0,31.7826,31.7993,31.7826,31.7993,4900.0
2007-10-03 15:15:00,38.27,38.27,38.25,38.26,3600.0,31.8076,31.8076,31.7909,31.7993,3600.0
2007-10-03 15:20:00,38.25,38.25,38.22,38.23,6900.0,31.7909,31.7909,31.766,31.7743,6900.0
2007-10-03 15:25:00,38.23,38.23,38.2,38.2,5300.0,31.7743,31.7743,31.7494,31.7494,5300.0
2007-10-03 15:30:00,38.19,38.19,38.16,38.16,6500.0,31.7411,31.7411,31.7161,31.7161,6500.0
2007-10-03 15:35:00,38.17,38.2,38.16,38.17,8300.0,31.7245,31.7494,31.7161,31.7245,8300.0
2007-10-03 15:40:00,38.16,38.16,38.1,38.1,4000.0,31.7161,31.7161,31.6663,31.6663,4000.0
2007-10-03 15:45:00,38.1,38.17,38.09,38.14,12200.0,31.6663,31.7245,31.658,31.6995,12200.0
2007-10-03 15:50:00,38.14,38.15,38.12,38.14,6300.0,31.6995,31.7078,31.6829,31.6995,6300.0
2007-10-03 15:55:00,38.15,38.18,38.13,38.17,16000.0,31.7078,31.7328,31.6912,31.7245,16000.0
2007-10-04 09:30:00,38.33,38.33,38.21,38.21,2900.0,31.8574,31.8574,31.7577,31.7577,2900.0
2007-10-04 09:35:00,38.26,38.37,38.26,38.27,3200.0,31.7993,31.8907,31.7993,31.8076,3200.0
2007-10-04 09:40:00,38.27,38.33,38.25,38.25,1900.0,31.8076,31.8574,31.7909,31.7909,1900.0
2007-10-04 09:45:00,38.24,38.28,38.18,38.19,2700.0,31.7826,31.8159,31.7328,31.7411,2700.0
2007-10-04 09:50:00,38.18,38.18,38.13,38.13,2300.0,31.7328,31.7328,31.6912,31.6912,2300.0
2007-10-04 09:55:00,38.13,38.16,38.1,38.13,3500.0,31.6912,31.7161,31.6663,31.6912,3500.0
2007-10-04 10:00:00,38.12,38.12,38.09,38.1,2800.0,31.6829,31.6829,31.658,31.6663,2800.0
2007-10-04 10:05:00,38.08,38.08,38.06,38.06,1800.0,31.6496,31.6496,31.633,31.633,1800.0
2007-10-04 10:10:00,38.07,38.09,38.05,38.05,3400.0,31.6413,31.658,31.6247,31.6247,3400.0
2007-10-04 10:15:00,38.07,38.08,38.06,38.06,2800.0,31.6413,31.6496,31.633,31.633,2800.0
2007-10-04 10:20:00,38.06,38.09,38.05,38.07,1400.0,31.633,31.658,31.6247,31.6413,1400.0
2007-10-04 10:25:00,38.07,38.07,38.03,38.03,3000.0,31.6413,31.6413,31.6081,31.6081,3000.0
2007-10-04 10:30:00,38.04,38.07,38.04,38.07,2200.0,31.6164,31.6413,31.6164,31.6413,2200.0
2007-10-04 10:35:00,38.08,38.08,38.05,38.06,2700.0,31.6496,31.6496,31.6247,31.633,2700.0
2007-10-04 10:40:00,38.04,38.07,38.03,38.07,2800.0,31.6164,31.6413,31.6081,31.6413,2800.0
2007-10-04 10:45:00,38.07,38.08,38.06,38.07,1700.0,31.6413,31.6496,31.633,31.6413,1700.0
2007-10-04 10:50:00,38.07,38.12,38.06,38.12,3000.0,31.6413,31.6829,31.633,31.6829,3000.0
2007-10-04 10:55:00,38.1,38.1,38.07,38.07,1300.0,31.6663,31.6663,31.6413,31.6413,1300.0
2007-10-04 11:00:00,38.07,38.07,38.04,38.04,1700.0,31.6413,31.6413,31.6164,31.6164,1700.0
2007-10-04 11:05:00,38.04,38.06,38.02,38.02,4300.0,31.6164,31.633,31.5998,31.5998,4300.0
2007-10-04 11:10:00,38.03,38.03,38.0,38.01,1700.0,31.6081,31.6081,31.5832,31.5915,1700.0
2007-10-04 11:15:00,38.0,38.02,37.99,38.01,1800.0,31.5832,31.5998,31.5748,31.5915,1800.0
2007-10-04 11:20:00,37.99,37.99,37.98,37.99,2600.0,31.5748,31.5748,31.5665,31.5748,2600.0
2007-10-04 11:25:00,37.97,37.97,37.96,37.96,900.0,31.5582,31.5582,31.5499,31.5499,900.0
2007-10-04 11:30:00,37.95,37.97,37.95,37.97,2500.0,31.5416,31.5582,31.5416,31.5582,2500.0
2007-10-04 11:35:00,37.98,37.98,37.98,37.98,300.0,31.5665,31.5665,31.5665,31.5665,300.0
2007-10-04 11:40:00,37.98,37.98,37.97,37.98,1300.0,31.5665,31.5665,31.5582,31.5665,1300.0
2007-10-04 11:45:00,37.99,37.99,37.96,37.96,1500.0,31.5748,31.5748,31.5499,31.5499,1500.0
2007-10-04 11:50:00,37.96,37.96,37.94,37.95,1100.0,31.5499,31.5499,31.5333,31.5416,1100.0
2007-10-04 11:55:00,37.95,37.95,37.94,37.94,600.0,31.5416,31.5416,31.5333,31.5333,600.0
2007-10-04 12:00:00,37.93,37.95,37.93,37.93,700.0,31.525,31.5416,31.525,31.525,700.0
2007-10-04 12:05:00,37.93,37.93,37.91,37.92,3500.0,31.525,31.525,31.5084,31.5167,3500.0
2007-10-04 12:10:00,37.92,37.93,37.92,37.93,600.0,31.5167,31.525,31.5167,31.525,600.0
2007-10-04 12:15:00,37.93,37.95,37.93,37.95,1000.0,31.525,31.5416,31.525,31.5416,1000.0
2007-10-04 12:20:00,37.94,37.94,37.94,37.94,600.0,31.5333,31.5333,31.5333,31.5333,600.0
2007-10-04 12:25:00,37.94,37.94,37.93,37.93,500.0,31.5333,31.5333,31.525,31.525,500.0
2007-10-04 12:30:00,37.93,37.94,37.93,37.94,900.0,31.525,31.5333,31.525,31.5333,900.0
2007-10-04 12:35:00,37.94,37.94,37.92,37.92,2400.0,31.5333,31.5333,31.5167,31.5167,2400.0
2007-10-04 12:40:00,37.92,37.92,37.9,37.91,1100.0,31.5167,31.5167,31.5,31.5084,1100.0
2007-10-04 12:45:00,37.91,37.92,37.9,37.92,900.0,31.5084,31.5167,31.5,31.5167,900.0
2007-10-04 12:50:00,37.91,37.92,37.91,37.92,1000.0,31.5084,31.5167,31.5084,31.5167,1000.0
2007-10-04 12:55:00,37.92,37.92,37.9,37.9,2200.0,31.5167,31.5167,31.5,31.5,2200.0
2007-10-04 13:00:00,37.9,37.91,37.9,37.91,1500.0,31.5,31.5084,31.5,31.5084,1500.0
2007-10-04 13:05:00,37.9,37.91,37.88,37.89,2300.0,31.5,31.5084,31.4834,31.4917,2300.0
2007-10-04 13:10:00,37.88,37.9,37.88,37.89,1700.0,31.4834,31.5,31.4834,31.4917,1700.0
2007-10-04 13:15:00,37.9,37.9,37.86,37.89,2000.0,31.5,31.5,31.4668,31.4917,2000.0
2007-10-04 13:20:00,37.89,37.89,37.87,37.88,2100.0,31.4917,31.4917,31.4751,31.4834,2100.0
2007-10-04 13:25:00,37.9,37.92,37.89,37.92,2900.0,31.5,31.5167,31.4917,31.5167,2900.0
2007-10-04 13:30:00,37.9,37.92,37.9,37.9,2400.0,31.5,31.5167,31.5,31.5,2400.0
2007-10-04 13:35:00,37.91,37.93,37.9,37.92,2100.0,31.5084,31.525,31.5,31.5167,2100.0
2007-10-04 13:40:00,37.93,37.93,37.9,37.9,1900.0,31.525,31.525,31.5,31.5,1900.0
2007-10-04 13:45:00,37.91,37.91,37.88,37.88,1000.0,31.5084,31.5084,31.4834,31.4834,1000.0
2007-10-04 13:50:00,37.9,37.9,37.89,37.89,1900.0,31.5,31.5,31.4917,31.4917,1900.0
2007-10-04 13:55:00,37.89,37.89,37.87,37.87,1700.0,31.4917,31.4917,31.4751,31.4751,1700.0
2007-10-04 14:00:00,37.88,37.9,37.83,37.88,5300.0,31.4834,31.5,31.4419,31.4834,5300.0
2007-10-04 14:05:00,37.87,37.9,37.85,37.89,3200.0,31.4751,31.5,31.4585,31.4917,3200.0
2007-10-04 14:10:00,37.87,37.88,37.87,37.88,2100.0,31.4751,31.4834,31.4751,31.4834,2100.0
2007-10-04 14:15:00,37.88,37.9,37.88,37.9,7800.0,31.4834,31.5,31.4834,31.5,7800.0
2007-10-04 14:20:00,37.89,37.91,37.89,37.91,4000.0,31.4917,31.5084,31.4917,31.5084,4000.0
2007-10-04 14:25:00,37.9,37.91,37.9,37.91,700.0,31.5,31.5084,31.5,31.5084,700.0
2007-10-04 14:30:00,37.9,37.92,37.9,37.9,2300.0,31.5,31.5167,31.5,31.5,2300.0
2007-10-04 14:35:00,37.9,37.9,37.87,37.87,3200.0,31.5,31.5,31.4751,31.4751,3200.0
2007-10-04 14:40:00,37.88,37.9,37.88,37.89,1100.0,31.4834,31.5,31.4834,31.4917,1100.0
2007-10-04 14:45:00,37.89,37.89,37.88,37.88,600.0,31.4917,31.4917,31.4834,31.4834,600.0
2007-10-04 14:50:00,37.89,37.89,37.88,37.89,1300.0,31.4917,31.4917,31.4834,31.4917,1300.0
2007-10-04 14:55:00,37.89,37.91,37.89,37.89,3900.0,31.4917,31.5084,31.4917,31.4917,3900.0
2007-10-04 15:00:00,37.89,37.89,37.88,37.89,1700.0,31.4917,31.4917,31.4834,31.4917,1700.0
2007-10-04 15:05:00,37.88,37.88,37.87,37.87,2900.0,31.4834,31.4834,31.4751,31.4751,2900.0
2007-10-04 15:10:00,37.88,37.89,37.87,37.88,4300.0,31.4834,31.4917,31.4751,31.4834,4300.0
2007-10-04 15:15:00,37.86,37.86,37.82,37.82,10400.0,31.4668,31.4668,31.4336,31.4336,10400.0
2007-10-04 15:20:00,37.84,37.84,37.81,37.82,2600.0,31.4502,31.4502,31.4252,31.4336,2600.0
2007-10-04 15:25:00,37.83,37.83,37.8,37.81,2900.0,31.4419,31.4419,31.4169,31.4252,2900.0
2007-10-04 15:30:00,37.81,37.84,37.81,37.82,5500.0,31.4252,31.4502,31.4252,31.4336,5500.0
2007-10-04 15:35:00,37.84,37.85,37.83,37.85,4200.0,31.4502,31.4585,31.4419,31.4585,4200.0
2007-10-04 15:40:00,37.84,37.86,37.84,37.85,4900.0,31.4502,31.4668,31.4502,31.4585,4900.0
2007-10-04 15:45:00,37.85,37.86,37.84,37.85,7300.0,31.4585,31.4668,31.4502,31.4585,7300.0
2007-10-04 15:50:00,37.83,37.84,37.81,37.82,7500.0,31.4419,31.4502,31.4252,31.4336,7500.0
2007-10-04 15:55:00,37.82,37.87,37.82,37.87,14400.0,31.4336,31.4751,31.4336,31.4751,14400.0
2007-10-05 09:30:00,38.08,38.21,38.06,38.15,4500.0,31.6496,31.7577,31.633,31.7078,4500.0
2007-10-05 09:35:00,38.1,38.15,38.09,38.15,1800.0,31.6663,31.7078,31.658,31.7078,1800.0
2007-10-05 09:40:00,38.16,38.22,38.1,38.13,2400.0,31.7161,31.766,31.6663,31.6912,2400.0
2007-10-05 09:45:00,38.11,38.11,38.1,38.11,2700.0,31.6746,31.6746,31.6663,31.6746,2700.0
2007-10-05 09:50:00,38.1,38.13,38.1,38.13,64700.0,31.6663,31.6912,31.6663,31.6912,64700.0
2007-10-05 09:55:00,38.14,38.16,38.1,38.1,2000.0,31.6995,31.7161,31.6663,31.6663,2000.0
2007-10-05 10:00:00,38.1,38.15,38.1,38.12,6100.0,31.6663,31.7078,31.6663,31.6829,6100.0
2007-10-05 10:05:00,38.13,38.16,38.11,38.16,3500.0,31.6912,31.7161,31.6746,31.7161,3500.0
2007-10-05 10:10:00,38.17,38.18,38.16,38.17,2500.0,31.7245,31.7328,31.7161,31.7245,2500.0
2007-10-05 10:15:00,38.16,38.18,38.16,38.16,2700.0,31.7161,31.7328,31.7161,31.7161,2700.0
2007-10-05 10:20:00,38.17,38.24,38.16,38.21,6900.0,31.7245,31.7826,31.7161,31.7577,6900.0
2007-10-05 10:25:00,38.18,38.21,38.18,38.2,3300.0,31.7328,31.7577,31.7328,31.7494,3300.0
2007-10-05 10:30:00,38.2,38.24,38.19,38.24,5700.0,31.7494,31.7826,31.7411,31.7826,5700.0
2007-10-05 10:35:00,38.24,38.31,38.24,38.3,8700.0,31.7826,31.8408,31.7826,31.8325,8700.0
2007-10-05 10:40:00,38.3,38.32,38.3,38.31,3400.0,31.8325,31.8491,31.8325,31.8408,3400.0
2007-10-05 10:45:00,38.32,38.39,38.32,38.37,5500.0,31.8491,31.9073,31.8491,31.8907,5500.0
2007-10-05 10:50:00,38.37,38.37,38.34,38.35,7800.0,31.8907,31.8907,31.8657,31.8741,7800.0
2007-10-05 10:55:00,38.35,38.37,38.33,38.36,4100.0,31.8741,31.8907,31.8574,31.8824,4100.0
2007-10-05 11:00:00,38.38,38.44,38.38,38.44,4900.0,31.899,31.9489,31.899,31.9489,4900.0
2007-10-05 11:05:00,38.43,38.45,38.4,38.4,1600.0,31.9405,31.9572,31.9156,31.9156,1600.0
2007-10-05 11:10:00,38.4,38.42,38.4,38.42,2300.0,31.9156,31.9322,31.9156,31.9322,2300.0
2007-10-05 11:15:00,38.41,38.43,38.39,38.39,3200.0,31.9239,31.9405,31.9073,31.9073,3200.0
2007-10-05 11:20:00,38.42,38.45,38.42,38.42,4500.0,31.9322,31.9572,31.9322,31.9322,4500.0
2007-10-05 11:25:00,38.42,38.42,38.39,38.4,51600.0,31.9322,31.9322,31.9073,31.9156,51600.0
2007-10-05 11:30:00,38.4,38.51,38.4,38.51,9900.0,31.9156,32.007,31.9156,32.007,9900.0
2007-10-05 11:35:00,38.53,38.57,38.53,38.55,4100.0,32.0237,32.0569,32.0237,32.0403,4100.0
2007-10-05 11:40:00,38.54,38.57,38.54,38.54,3300.0,32.032,32.0569,32.032,32.032,3300.0
2007-10-05 11:45:00,38.53,38.56,38.53,38.55,1900.0,32.0237,32.0486,32.0237,32.0403,1900.0
2007-10-05 11:50:00,38.53,38.59,38.53,38.57,1900.0,32.0237,32.0735,32.0237,32.0569,1900.0
2007-10-05 11:55:00,38.59,38.59,38.56,38.57,2200.0,32.0735,32.0735,32.0486,32.0569,2200.0
2007-10-05 12:00:00,38.56,38.57,38.56,38.57,1800.0,32.0486,32.0569,32.0486,32.0569,1800.0
2007-10-05 12:05:00,38.57,38.61,38.56,38.61,5400.0,32.0569,32.0901,32.0486,32.0901,5400.0
2007-10-05 12:10:00,38.6,38.65,38.6,38.65,3900.0,32.0818,32.1234,32.0818,32.1234,3900.0
2007-10-05 12:15:00,38.64,38.64,38.62,38.64,1900.0,32.1151,32.1151,32.0985,32.1151,1900.0
2007-10-05 12:20:00,38.63,38.69,38.63,38.69,12300.0,32.1068,32.1566,32.1068,32.1566,12300.0
2007-10-05 12:25:00,38.69,38.77,38.68,38.71,13300.0,32.1566,32.2231,32.1483,32.1733,13300.0
2007-10-05 12:30:00,38.7,38.7,38.68,38.69,5600.0,32.165,32.165,32.1483,32.1566,5600.0
2007-10-05 12:35:00,38.69,38.71,38.65,38.68,14500.0,32.1566,32.1733,32.1234,32.1483,14500.0
2007-10-05 12:40:00,38.68,38.75,38.68,38.73,11000.0,32.1483,32.2065,32.1483,32.1899,11000.0
2007-10-05 12:45:00,38.69,38.73,38.69,38.7,4200.0,32.1566,32.1899,32.1566,32.165,4200.0
2007-10-05 12:50:00,38.7,38.7,38.69,38.7,5600.0,32.165,32.165,32.1566,32.165,5600.0
2007-10-05 12:55:00,38.73,38.77,38.72,38.75,5300.0,32.1899,32.2231,32.1816,32.2065,5300.0
2007-10-05 13:00:00,38.75,38.76,38.73,38.76,5500.0,32.2065,32.2148,32.1899,32.2148,5500.0
2007-10-05 13:05:00,38.76,38.78,38.73,38.73,7500.0,32.2148,32.2314,32.1899,32.1899,7500.0
2007-10-05 13:10:00,38.72,38.78,38.72,38.78,6400.0,32.1816,32.2314,32.1816,32.2314,6400.0
2007-10-05 13:15:00,38.76,38.78,38.76,38.76,6700.0,32.2148,32.2314,32.2148,32.2148,6700.0
2007-10-05 13:20:00,38.76,38.78,38.76,38.76,4500.0,32.2148,32.2314,32.2148,32.2148,4500.0
2007-10-05 13:25:00,38.77,38.81,38.77,38.81,4700.0,32.2231,32.2564,32.2231,32.2564,4700.0
2007-10-05 13:30:00,38.79,38.9,38.79,38.9,7600.0,32.2398,32.3312,32.2398,32.3312,7600.0
2007-10-05 13:35:00,38.87,38.89,38.85,38.85,5400.0,32.3062,32.3229,32.2896,32.2896,5400.0
2007-10-05 13:40:00,38.86,38.92,38.84,38.92,6900.0,32.2979,32.3478,32.2813,32.3478,6900.0
2007-10-05 13:45:00,38.9,38.91,38.86,38.87,4900.0,32.3312,32.3395,32.2979,32.3062,4900.0
2007-10-05 13:50:00,38.88,38.89,38.85,38.85,4600.0,32.3146,32.3229,32.2896,32.2896,4600.0
2007-10-05 13:55:00,38.89,38.92,38.89,38.89,9300.0,32.3229,32.3478,32.3229,32.3229,9300.0
2007-10-05 14:00:00,38.89,38.91,38.87,38.88,5100.0,32.3229,32.3395,32.3062,32.3146,5100.0
2007-10-05 14:05:00,38.88,38.89,38.85,38.85,2300.0,32.3146,32.3229,32.2896,32.2896,2300.0
2007-10-05 14:10:00,38.86,38.86,38.83,38.84,2900.0,32.2979,32.2979,32.273,32.2813,2900.0
2007-10-05 14:15:00,38.84,38.86,38.83,38.84,1600.0,32.2813,32.2979,32.273,32.2813,1600.0
2007-10-05 14:20:00,38.84,38.91,38.84,38.9,3400.0,32.2813,32.3395,32.2813,32.3312,3400.0
2007-10-05 14:25:00,38.89,38.9,38.88,38.89,2200.0,32.3229,32.3312,32.3146,32.3229,2200.0
2007-10-05 14:30:00,38.88,38.9,38.87,38.9,4400.0,32.3146,32.3312,32.3062,32.3312,4400.0
2007-10-05 14:35:00,38.9,38.92,38.88,38.9,1700.0,32.3312,32.3478,32.3146,32.3312,1700.0
2007-10-05 14:40:00,38.9,38.91,38.89,38.91,1400.0,32.3312,32.3395,32.3229,32.3395,1400.0
2007-10-05 14:45:00,38.91,38.91,38.87,38.88,3500.0,32.3395,32.3395,32.3062,32.3146,3500.0
2007-10-05 14:50:00,38.89,38.9,38.87,38.88,2100.0,32.3229,32.3312,32.3062,32.3146,2100.0
2007-10-05 14:55:00,38.88,38.9,38.88,38.89,4400.0,32.3146,32.3312,32.3146,32.3229,4400.0
2007-10-05 15:00:00,38.89,38.92,38.89,38.91,5700.0,32.3229,32.3478,32.3229,32.3395,5700.0
2007-10-05 15:05:00,38.92,38.94,38.91,38.92,3900.0,32.3478,32.3644,32.3395,32.3478,3900.0
2007-10-05 15:10:00,38.91,38.92,38.85,38.86,3600.0,32.3395,32.3478,32.2896,32.2979,3600.0
2007-10-05 15:15:00,38.85,38.85,38.83,38.84,7500.0,32.2896,32.2896,32.273,32.2813,7500.0
2007-10-05 15:20:00,38.83,38.87,38.82,38.86,15700.0,32.273,32.3062,32.2647,32.2979,15700.0
2007-10-05 15:25:00,38.86,38.86,38.83,38.83,9900.0,32.2979,32.2979,32.273,32.273,9900.0
2007-10-05 15:30:00,38.83,38.85,38.83,38.85,17600.0,32.273,32.2896,32.273,32.2896,17600.0
2007-10-05 15:35:00,38.85,38.89,38.85,38.89,13800.0,32.2896,32.3229,32.2896,32.3229,13800.0
2007-10-05 15:40:00,38.89,38.9,38.85,38.86,9000.0,32.3229,32.3312,32.2896,32.2979,9000.0
2007-10-05 15:45:00,38.85,38.91,38.8,38.82,27700.0,32.2896,32.3395,32.2481,32.2647,27700.0
2007-10-05 15:50:00,38.82,38.9,38.8,38.87,62300.0,32.2647,32.3312,32.2481,32.3062,62300.0
2007-10-05 15:55:00,38.87,38.95,38.83,38.92,84600.0,32.3062,32.3727,32.273,32.3478,84600.0
2007-10-08 09:30:00,38.93,38.93,38.86,38.92,3900.0,32.3561,32.3561,32.2979,32.3478,3900.0
2007-10-08 09:35:00,38.95,38.95,38.9,38.93,3300.0,32.3727,32.3727,32.3312,32.3561,3300.0
2007-10-08 09:40:00,38.94,38.94,38.88,38.94,4300.0,32.3644,32.3644,32.3146,32.3644,4300.0
2007-10-08 09:45:00,38.93,38.93,38.82,38.82,6100.0,32.3561,32.3561,32.2647,32.2647,6100.0
2007-10-08 09:50:00,38.82,38.86,38.82,38.85,3800.0,32.2647,32.2979,32.2647,32.2896,3800.0
2007-10-08 09:55:00,38.85,38.92,38.85,38.92,8400.0,32.2896,32.3478,32.2896,32.3478,8400.0
2007-10-08 10:00:00,38.92,38.98,38.92,38.94,9300.0,32.3478,32.3977,32.3478,32.3644,9300.0
2007-10-08 10:05:00,38.94,39.09,38.93,39.09,17300.0,32.3644,32.4891,32.3561,32.4891,17300.0
2007-10-08 10:10:00,39.08,39.08,39.0,39.03,6700.0,32.4808,32.4808,32.4143,32.4392,6700.0
2007-10-08 10:15:00,39.0,39.07,39.0,39.07,6200.0,32.4143,32.4725,32.4143,32.4725,6200.0
2007-10-08 10:20:00,39.08,39.08,39.05,39.08,5200.0,32.4808,32.4808,32.4558,32.4808,5200.0
2007-10-08 10:25:00,39.08,39.11,39.05,39.11,5900.0,32.4808,32.5057,32.4558,32.5057,5900.0
2007-10-08 10:30:00,39.11,39.15,39.09,39.13,8900.0,32.5057,32.539,32.4891,32.5223,8900.0
2007-10-08 10:35:00,39.12,39.12,39.04,39.05,3000.0,32.514,32.514,32.4475,32.4558,3000.0
2007-10-08 10:40:00,39.04,39.09,39.02,39.09,9400.0,32.4475,32.4891,32.4309,32.4891,9400.0
2007-10-08 10:45:00,39.09,39.1,39.07,39.07,3200.0,32.4891,32.4974,32.4725,32.4725,3200.0
2007-10-08 10:50:00,39.07,39.1,39.06,39.1,6100.0,32.4725,32.4974,32.4642,32.4974,6100.0
2007-10-08 10:55:00,39.1,39.13,39.08,39.1,7700.0,32.4974,32.5223,32.4808,32.4974,7700.0
2007-10-08 11:00:00,39.08,39.1,39.03,39.03,2000.0,32.4808,32.4974,32.4392,32.4392,2000.0
2007-10-08 11:05:00,39.03,39.07,38.99,39.02,9900.0,32.4392,32.4725,32.406,32.4309,9900.0
2007-10-08 11:10:00,39.02,39.08,39.02,39.08,4600.0,32.4309,32.4808,32.4309,32.4808,4600.0
2007-10-08 11:15:00,39.07,39.08,39.06,39.07,1600.0,32.4725,32.4808,32.4642,32.4725,1600.0
2007-10-08 11:20:00,39.06,39.07,39.06,39.07,2000.0,32.4642,32.4725,32.4642,32.4725,2000.0
2007-10-08 11:25:00,39.06,39.07,39.05,39.05,2500.0,32.4642,32.4725,32.4558,32.4558,2500.0
2007-10-08 11:30:00,39.06,39.06,39.0,39.0,5500.0,32.4642,32.4642,32.4143,32.4143,5500.0
2007-10-08 11:35:00,39.0,39.01,38.99,39.01,5900.0,32.4143,32.4226,32.406,32.4226,5900.0
2007-10-08 11:40:00,39.0,39.01,38.94,38.96,4000.0,32.4143,32.4226,32.3644,32.381,4000.0
2007-10-08 11:45:00,38.96,38.98,38.95,38.95,4300.0,32.381,32.3977,32.3727,32.3727,4300.0
2007-10-08 11:50:00,38.97,38.97,38.94,38.94,2200.0,32.3894,32.3894,32.3644,32.3644,2200.0
2007-10-08 11:55:00,38.94,38.99,38.94,38.97,4700.0,32.3644,32.406,32.3644,32.3894,4700.0
2007-10-08 12:00:00,38.98,38.98,38.96,38.97,2300.0,32.3977,32.3977,32.381,32.3894,2300.0
2007-10-08 12:05:00,38.97,38.97,38.93,38.93,3700.0,32.3894,32.3894,32.3561,32.3561,3700.0
2007-10-08 12:10:00,38.94,38.94,38.92,38.92,4400.0,32.3644,32.3644,32.3478,32.3478,4400.0
2007-10-08 12:15:00,38.91,38.92,38.9,38.91,3600.0,32.3395,32.3478,32.3312,32.3395,3600.0
2007-10-08 12:20:00,38.91,38.92,38.89,38.9,2300.0,32.3395,32.3478,32.3229,32.3312,2300.0
2007-10-08 12:25:00,38.89,38.89,38.87,38.87,2200.0,32.3229,32.3229,32.3062,32.3062,2200.0
2007-10-08 12:30:00,38.87,38.88,38.87,38.88,1600.0,32.3062,32.3146,32.3062,32.3146,1600.0
2007-10-08 12:35:00,38.89,38.9,38.89,38.89,2000.0,32.3229,32.3312,32.3229,32.3229,2000.0
2007-10-08 12:40:00,38.89,38.91,38.89,38.91,3300.0,32.3229,32.3395,32.3229,32.3395,3300.0
2007-10-08 12:45:00,38.91,38.93,38.9,38.92,2500.0,32.3395,32.3561,32.3312,32.3478,2500.0
2007-10-08 12:50:00,38.92,38.94,38.91,38.93,3400.0,32.3478,32.3644,32.3395,32.3561,3400.0
2007-10-08 12:55:00,38.92,38.95,38.91,38.92,5700.0,32.3478,32.3727,32.3395,32.3478,5700.0
2007-10-08 13:00:00,38.91,38.93,38.9,38.9,3500.0,32.3395,32.3561,32.3312,32.3312,3500.0
2007-10-08 13:05:00,38.9,38.91,38.89,38.91,3100.0,32.3312,32.3395,32.3229,32.3395,3100.0
2007-10-08 13:10:00,38.92,38.92,38.9,38.9,1400.0,32.3478,32.3478,32.3312,32.3312,1400.0
2007-10-08 13:15:00,38.91,38.91,38.9,38.9,1200.0,32.3395,32.3395,32.3312,32.3312,1200.0
2007-10-08 13:20:00,38.9,38.9,38.89,38.89,1900.0,32.3312,32.3312,32.3229,32.3229,1900.0
2007-10-08 13:25:00,38.89,38.9,38.89,38.9,1900.0,32.3229,32.3312,32.3229,32.3312,1900.0
2007-10-08 13:30:00,38.91,38.93,38.91,38.93,2900.0,32.3395,32.3561,32.3395,32.3561,2900.0
2007-10-08 13:35:00,38.93,38.94,38.9,38.91,2400.0,32.3561,32.3644,32.3312,32.3395,2400.0
2007-10-08 13:40:00,38.9,38.9,38.86,38.88,4200.0,32.3312,32.3312,32.2979,32.3146,4200.0
2007-10-08 13:45:00,38.88,38.89,38.86,38.86,4400.0,32.3146,32.3229,32.2979,32.2979,4400.0
2007-10-08 13:50:00,38.88,38.91,38.87,38.88,5000.0,32.3146,32.3395,32.3062,32.3146,5000.0
2007-10-08 13:55:00,38.9,38.9,38.87,38.9,4600.0,32.3312,32.3312,32.3062,32.3312,4600.0
2007-10-08 14:00:00,38.9,38.92,38.86,38.91,5200.0,32.3312,32.3478,32.2979,32.3395,5200.0
2007-10-08 14:05:00,38.91,38.94,38.89,38.9,7200.0,32.3395,32.3644,32.3229,32.3312,7200.0
2007-10-08 14:10:00,38.9,38.93,38.89,38.93,7100.0,32.3312,32.3561,32.3229,32.3561,7100.0
2007-10-08 14:15:00,38.93,39.0,38.9,39.0,7700.0,32.3561,32.4143,32.3312,32.4143,7700.0
2007-10-08 14:20:00,39.0,39.01,38.98,38.99,5000.0,32.4143,32.4226,32.3977,32.406,5000.0
2007-10-08 14:25:00,38.99,39.02,38.98,39.02,5500.0,32.406,32.4309,32.3977,32.4309,5500.0
2007-10-08 14:30:00,38.99,39.02,38.98,39.02,8100.0,32.406,32.4309,32.3977,32.4309,8100.0
2007-10-08 14:35:00,39.02,39.06,39.01,39.05,10000.0,32.4309,32.4642,32.4226,32.4558,10000.0
2007-10-08 14:40:00,39.04,39.06,39.03,39.03,7100.0,32.4475,32.4642,32.4392,32.4392,7100.0
2007-10-08 14:45:00,39.05,39.05,39.03,39.05,3700.0,32.4558,32.4558,32.4392,32.4558,3700.0
2007-10-08 14:50:00,39.05,39.09,39.03,39.05,9400.0,32.4558,32.4891,32.4392,32.4558,9400.0
2007-10-08 14:55:00,39.03,39.06,39.01,39.04,7500.0,32.4392,32.4642,32.4226,32.4475,7500.0
2007-10-08 15:00:00,39.05,39.05,39.02,39.02,6700.0,32.4558,32.4558,32.4309,32.4309,6700.0
2007-10-08 15:05:00,39.03,39.04,39.01,39.02,9600.0,32.4392,32.4475,32.4226,32.4309,9600.0
2007-10-08 15:10:00,39.01,39.1,39.01,39.07,17300.0,32.4226,32.4974,32.4226,32.4725,17300.0
2007-10-08 15:15:00,39.07,39.12,39.07,39.08,9100.0,32.4725,32.514,32.4725,32.4808,9100.0
2007-10-08 15:20:00,39.08,39.09,39.06,39.07,10300.0,32.4808,32.4891,32.4642,32.4725,10300.0
2007-10-08 15:25:00,39.07,39.09,39.04,39.04,9200.0,32.4725,32.4891,32.4475,32.4475,9200.0
2007-10-08 15:30:00,39.04,39.05,39.03,39.03,6000.0,32.4475,32.4558,32.4392,32.4392,6000.0
2007-10-08 15:35:00,39.03,39.04,38.98,38.99,8600.0,32.4392,32.4475,32.3977,32.406,8600.0
2007-10-08 15:40:00,38.99,39.0,38.96,39.0,9000.0,32.406,32.4143,32.381,32.4143,9000.0
2007-10-08 15:45:00,39.0,39.02,38.99,39.0,6000.0,32.4143,32.4309,32.406,32.4143,6000.0
2007-10-08 15:50:00,38.99,39.0,38.96,38.96,7800.0,32.406,32.4143,32.381,32.381,7800.0
2007-10-08 15:55:00,38.96,39.01,38.92,38.95,24000.0,32.381,32.4226,32.3478,32.3727,24000.0
2007-10-09 09:30:00,38.97,39.09,38.97,39.07,4400.0,32.3894,32.4891,32.3894,32.4725,4400.0
2007-10-09 09:35:00,39.02,39.03,39.01,39.01,300.0,32.4309,32.4392,32.4226,32.4226,300.0
2007-10-09 09:40:00,39.02,39.14,39.0,39.14,4400.0,32.4309,32.5307,32.4143,32.5307,4400.0
2007-10-09 09:45:00,39.09,39.1,39.0,39.04,4700.0,32.4891,32.4974,32.4143,32.4475,4700.0
2007-10-09 09:50:00,39.05,39.05,39.02,39.03,1700.0,32.4558,32.4558,32.4309,32.4392,1700.0
2007-10-09 09:55:00,39.02,39.04,39.02,39.03,1100.0,32.4309,32.4475,32.4309,32.4392,1100.0
2007-10-09 10:00:00,39.02,39.05,39.02,39.05,1200.0,32.4309,32.4558,32.4309,32.4558,1200.0
2007-10-09 10:05:00,39.04,39.05,39.02,39.04,3700.0,32.4475,32.4558,32.4309,32.4475,3700.0
2007-10-09 10:10:00,39.05,39.07,39.02,39.03,1200.0,32.4558,32.4725,32.4309,32.4392,1200.0
2007-10-09 10:15:00,39.02,39.04,39.02,39.02,2500.0,32.4309,32.4475,32.4309,32.4309,2500.0
2007-10-09 10:20:00,39.02,39.05,39.02,39.04,3400.0,32.4309,32.4558,32.4309,32.4475,3400.0
2007-10-09 10:25:00,39.02,39.06,39.02,39.04,2400.0,32.4309,32.4642,32.4309,32.4475,2400.0
2007-10-09 10:30:00,39.01,39.07,39.0,39.04,5100.0,32.4226,32.4725,32.4143,32.4475,5100.0
2007-10-09 10:35:00,39.05,39.08,39.05,39.06,3700.0,32.4558,32.4808,32.4558,32.4642,3700.0
2007-10-09 10:40:00,39.07,39.08,39.05,39.06,3300.0,32.4725,32.4808,32.4558,32.4642,3300.0
2007-10-09 10:45:00,39.06,39.06,39.03,39.04,1600.0,32.4642,32.4642,32.4392,32.4475,1600.0
2007-10-09 10:50:00,39.06,39.08,39.0,39.06,11400.0,32.4642,32.4808,32.4143,32.4642,11400.0
2007-10-09 10:55:00,39.02,39.08,39.02,39.08,3900.0,32.4309,32.4808,32.4309,32.4808,3900.0
2007-10-09 11:00:00,39.07,39.09,39.06,39.09,800.0,32.4725,32.4891,32.4642,32.4891,800.0
2007-10-09 11:05:00,39.1,39.1,39.06,39.06,1900.0,32.4974,32.4974,32.4642,32.4642,1900.0
2007-10-09 11:10:00,39.08,39.08,39.04,39.04,2200.0,32.4808,32.4808,32.4475,32.4475,2200.0
2007-10-09 11:15:00,39.03,39.03,39.0,39.01,2500.0,32.4392,32.4392,32.4143,32.4226,2500.0
2007-10-09 11:20:00,39.0,39.01,39.0,39.0,1600.0,32.4143,32.4226,32.4143,32.4143,1600.0
2007-10-09 11:25:00,39.0,39.02,39.0,39.0,2200.0,32.4143,32.4309,32.4143,32.4143,2200.0
2007-10-09 11:30:00,39.0,39.01,38.97,38.97,4000.0,32.4143,32.4226,32.3894,32.3894,4000.0
2007-10-09 11:35:00,38.99,39.01,38.96,39.0,4600.0,32.406,32.4226,32.381,32.4143,4600.0
2007-10-09 11:40:00,38.97,38.99,38.96,38.99,2600.0,32.3894,32.406,32.381,32.406,2600.0
2007-10-09 11:45:00,39.0,39.0,38.97,38.99,3200.0,32.4143,32.4143,32.3894,32.406,3200.0
2007-10-09 11:50:00,38.98,39.0,38.98,39.0,1500.0,32.3977,32.4143,32.3977,32.4143,1500.0
2007-10-09 11:55:00,39.0,39.01,38.99,38.99,1500.0,32.4143,32.4226,32.406,32.406,1500.0
2007-10-09 12:00:00,39.01,39.01,39.0,39.0,1600.0,32.4226,32.4226,32.4143,32.4143,1600.0
2007-10-09 12:05:00,39.0,39.0,38.99,38.99,1300.0,32.4143,32.4143,32.406,32.406,1300.0
2007-10-09 12:10:00,38.99,39.0,38.97,38.97,4200.0,32.406,32.4143,32.3894,32.3894,4200.0
2007-10-09 12:15:00,38.98,39.0,38.98,39.0,1200.0,32.3977,32.4143,32.3977,32.4143,1200.0
2007-10-09 12:20:00,39.0,39.0,38.98,38.98,1200.0,32.4143,32.4143,32.3977,32.3977,1200.0
2007-10-09 12:25:00,38.98,38.99,38.97,38.97,2400.0,32.3977,32.406,32.3894,32.3894,2400.0
2007-10-09 12:30:00,38.97,39.0,38.96,38.96,1700.0,32.3894,32.4143,32.381,32.381,1700.0
2007-10-09 12:35:00,38.96,38.98,38.96,38.97,3000.0,32.381,32.3977,32.381,32.3894,3000.0
2007-10-09 12:40:00,38.96,38.98,38.96,38.97,3800.0,32.381,32.3977,32.381,32.3894,3800.0
2007-10-09 12:45:00,38.97,38.99,38.96,38.96,5400.0,32.3894,32.406,32.381,32.381,5400.0
2007-10-09 12:50:00,38.96,39.01,38.96,39.0,29100.0,32.381,32.4226,32.381,32.4143,29100.0
2007-10-09 12:55:00,39.0,39.05,39.0,39.04,5400.0,32.4143,32.4558,32.4143,32.4475,5400.0
2007-10-09 13:00:00,39.04,39.06,39.03,39.06,9800.0,32.4475,32.4642,32.4392,32.4642,9800.0
2007-10-09 13:05:00,39.06,39.07,39.03,39.07,3700.0,32.4642,32.4725,32.4392,32.4725,3700.0
2007-10-09 13:10:00,39.07,39.09,39.06,39.06,3500.0,32.4725,32.4891,32.4642,32.4642,3500.0
2007-10-09 13:15:00,39.05,39.07,39.03,39.05,5300.0,32.4558,32.4725,32.4392,32.4558,5300.0
2007-10-09 13:20:00,39.04,39.04,38.99,39.0,3400.0,32.4475,32.4475,32.406,32.4143,3400.0
2007-10-09 13:25:00,39.02,39.05,39.01,39.03,5800.0,32.4309,32.4558,32.4226,32.4392,5800.0
2007-10-09 13:30:00,39.03,39.04,39.0,39.01,12800.0,32.4392,32.4475,32.4143,32.4226,12800.0
2007-10-09 13:35:00,39.0,39.01,38.99,38.99,1800.0,32.4143,32.4226,32.406,32.406,1800.0
2007-10-09 13:40:00,39.0,39.0,38.99,39.0,11200.0,32.4143,32.4143,32.406,32.4143,11200.0
2007-10-09 13:45:00,38.99,39.07,38.99,39.05,5400.0,32.406,32.4725,32.406,32.4558,5400.0
2007-10-09 13:50:00,39.05,39.08,39.05,39.07,1400.0,32.4558,32.4808,32.4558,32.4725,1400.0
2007-10-09 13:55:00,39.05,39.06,39.05,39.05,500.0,32.4558,32.4642,32.4558,32.4558,500.0
2007-10-09 14:00:00,39.05,39.14,39.0,39.14,8400.0,32.4558,32.5307,32.4143,32.5307,8400.0
2007-10-09 14:05:00,39.13,39.18,39.1,39.1,4300.0,32.5223,32.5639,32.4974,32.4974,4300.0
2007-10-09 14:10:00,39.09,39.09,39.03,39.09,1500.0,32.4891,32.4891,32.4392,32.4891,1500.0
2007-10-09 14:15:00,39.1,39.1,39.07,39.09,1500.0,32.4974,32.4974,32.4725,32.4891,1500.0
2007-10-09 14:20:00,39.08,39.08,39.06,39.06,900.0,32.4808,32.4808,32.4642,32.4642,900.0
2007-10-09 14:25:00,39.07,39.16,39.07,39.16,2700.0,32.4725,32.5473,32.4725,32.5473,2700.0
2007-10-09 14:30:00,39.18,39.2,39.17,39.18,4300.0,32.5639,32.5805,32.5556,32.5639,4300.0
2007-10-09 14:35:00,39.2,39.23,39.19,39.21,3100.0,32.5805,32.6055,32.5722,32.5888,3100.0
2007-10-09 14:40:00,39.21,39.22,39.2,39.21,2100.0,32.5888,32.5971,32.5805,32.5888,2100.0
2007-10-09 14:45:00,39.2,39.24,39.19,39.22,3600.0,32.5805,32.6138,32.5722,32.5971,3600.0
2007-10-09 14:50:00,39.23,39.27,39.23,39.26,4500.0,32.6055,32.6387,32.6055,32.6304,4500.0
2007-10-09 14:55:00,39.26,39.28,39.24,39.28,4700.0,32.6304,32.647,32.6138,32.647,4700.0
2007-10-09 15:00:00,39.25,39.27,39.25,39.26,2500.0,32.6221,32.6387,32.6221,32.6304,2500.0
2007-10-09 15:05:00,39.26,39.28,39.25,39.26,4200.0,32.6304,32.647,32.6221,32.6304,4200.0
2007-10-09 15:10:00,39.29,39.33,39.28,39.28,7200.0,32.6553,32.6886,32.647,32.647,7200.0
2007-10-09 15:15:00,39.28,39.33,39.27,39.32,8800.0,32.647,32.6886,32.6387,32.6803,8800.0
2007-10-09 15:20:00,39.32,39.33,39.31,39.33,3100.0,32.6803,32.6886,32.6719,32.6886,3100.0
2007-10-09 15:25:00,39.32,39.32,39.3,39.3,2200.0,32.6803,32.6803,32.6636,32.6636,2200.0
2007-10-09 15:30:00,39.31,39.31,39.28,39.29,6800.0,32.6719,32.6719,32.647,32.6553,6800.0
2007-10-09 15:35:00,39.29,39.3,39.28,39.3,10000.0,32.6553,32.6636,32.647,32.6636,10000.0
2007-10-09 15:40:00,39.3,39.33,39.28,39.28,9200.0,32.6636,32.6886,32.647,32.647,9200.0
2007-10-09 15:45:00,39.29,39.3,39.27,39.3,8100.0,32.6553,32.6636,32.6387,32.6636,8100.0
2007-10-09 15:50:00,39.29,39.34,39.29,39.33,11100.0,32.6553,32.6969,32.6553,32.6886,11100.0
2007-10-09 15:55:00,39.33,39.39,39.32,39.39,14000.0,32.6886,32.7384,32.6803,32.7384,14000.0
2007-10-10 09:30:00,39.0,39.06,38.98,38.99,16700.0,32.4143,32.4642,32.3977,32.406,16700.0
2007-10-10 09:35:00,38.99,38.99,38.69,38.7,75400.0,32.406,32.406,32.1566,32.165,75400.0
2007-10-10 09:40:00,38.7,38.8,38.54,38.58,56000.0,32.165,32.2481,32.032,32.0652,56000.0
2007-10-10 09:45:00,38.57,38.6,38.45,38.5,56500.0,32.0569,32.0818,31.9572,31.9987,56500.0
2007-10-10 09:50:00,38.5,38.5,38.42,38.45,10900.0,31.9987,31.9987,31.9322,31.9572,10900.0
2007-10-10 09:55:00,38.43,38.45,38.39,38.4,8400.0,31.9405,31.9572,31.9073,31.9156,8400.0
2007-10-10 10:00:00,38.4,38.4,38.27,38.29,14500.0,31.9156,31.9156,31.8076,31.8242,14500.0
2007-10-10 10:05:00,38.3,38.32,38.21,38.23,20500.0,31.8325,31.8491,31.7577,31.7743,20500.0
2007-10-10 10:10:00,38.21,38.21,38.04,38.06,59600.0,31.7577,31.7577,31.6164,31.633,59600.0
2007-10-10 10:15:00,38.06,38.1,37.92,37.97,62700.0,31.633,31.6663,31.5167,31.5582,62700.0
2007-10-10 10:20:00,37.98,38.05,37.98,38.03,29000.0,31.5665,31.6247,31.5665,31.6081,29000.0
2007-10-10 10:25:00,38.03,38.11,38.02,38.03,24400.0,31.6081,31.6746,31.5998,31.6081,24400.0
2007-10-10 10:30:00,38.03,38.14,38.02,38.08,39200.0,31.6081,31.6995,31.5998,31.6496,39200.0
2007-10-10 10:35:00,38.08,38.08,37.96,37.96,20900.0,31.6496,31.6496,31.5499,31.5499,20900.0
2007-10-10 10:40:00,37.96,37.97,37.86,37.93,22400.0,31.5499,31.5582,31.4668,31.525,22400.0
2007-10-10 10:45:00,37.92,38.02,37.92,38.0,16000.0,31.5167,31.5998,31.5167,31.5832,16000.0
2007-10-10 10:50:00,37.99,38.0,37.9,37.91,20200.0,31.5748,31.5832,31.5,31.5084,20200.0
2007-10-10 10:55:00,37.91,37.91,37.69,37.72,63100.0,31.5084,31.5084,31.3255,31.3504,63100.0
2007-10-10 11:00:00,37.72,37.8,37.63,37.71,20300.0,31.3504,31.4169,31.2756,31.3421,20300.0
2007-10-10 11:05:00,37.71,37.8,37.68,37.8,15300.0,31.3421,31.4169,31.3172,31.4169,15300.0
2007-10-10 11:10:00,37.75,37.81,37.73,37.78,15100.0,31.3754,31.4252,31.3588,31.4003,15100.0
2007-10-10 11:15:00,37.77,37.81,37.69,37.71,14700.0,31.392,31.4252,31.3255,31.3421,14700.0
2007-10-10 11:20:00,37.72,37.73,37.69,37.73,5800.0,31.3504,31.3588,31.3255,31.3588,5800.0
2007-10-10 11:25:00,37.72,37.76,37.61,37.61,27200.0,31.3504,31.3837,31.259,31.259,27200.0
2007-10-10 11:30:00,37.61,37.68,37.54,37.67,49600.0,31.259,31.3172,31.2008,31.3089,49600.0
2007-10-10 11:35:00,37.65,37.73,37.63,37.72,18000.0,31.2923,31.3588,31.2756,31.3504,18000.0
2007-10-10 11:40:00,37.71,37.74,37.7,37.72,10700.0,31.3421,31.3671,31.3338,31.3504,10700.0
2007-10-10 11:45:00,37.73,37.74,37.71,37.74,24000.0,31.3588,31.3671,31.3421,31.3671,24000.0
2007-10-10 11:50:00,37.72,37.72,37.61,37.61,9100.0,31.3504,31.3504,31.259,31.259,9100.0
2007-10-10 11:55:00,37.61,37.62,37.59,37.61,11200.0,31.259,31.2673,31.2424,31.259,11200.0
2007-10-10 12:00:00,37.61,37.65,37.61,37.63,8500.0,31.259,31.2923,31.259,31.2756,8500.0
2007-10-10 12:05:00,37.64,37.64,37.59,37.63,10600.0,31.2839,31.2839,31.2424,31.2756,10600.0
2007-10-10 12:10:00,37.63,37.68,37.63,37.65,6700.0,31.2756,31.3172,31.2756,31.2923,6700.0
2007-10-10 12:15:00,37.65,37.67,37.65,37.65,3300.0,31.2923,31.3089,31.2923,31.2923,3300.0
2007-10-10 12:20:00,37.65,37.67,37.64,37.67,10700.0,31.2923,31.3089,31.2839,31.3089,10700.0
2007-10-10 12:25:00,37.66,37.68,37.64,37.67,37300.0,31.3006,31.3172,31.2839,31.3089,37300.0
2007-10-10 12:30:00,37.65,37.67,37.61,37.66,8000.0,31.2923,31.3089,31.259,31.3006,8000.0
2007-10-10 12:35:00,37.67,37.69,37.65,37.69,4300.0,31.3089,31.3255,31.2923,31.3255,4300.0
2007-10-10 12:40:00,37.67,37.69,37.61,37.61,10500.0,31.3089,31.3255,31.259,31.259,10500.0
2007-10-10 12:45:00,37.61,37.62,37.54,37.6,18600.0,31.259,31.2673,31.2008,31.2507,18600.0
2007-10-10 12:50:00,37.59,37.59,37.54,37.57,6200.0,31.2424,31.2424,31.2008,31.2258,6200.0
2007-10-10 12:55:00,37.56,37.57,37.47,37.49,24500.0,31.2175,31.2258,31.1427,31.1593,24500.0
2007-10-10 13:00:00,37.48,37.48,37.43,37.43,16000.0,31.151,31.151,31.1094,31.1094,16000.0
2007-10-10 13:05:00,37.43,37.47,37.42,37.46,83700.0,31.1094,31.1427,31.1011,31.1343,83700.0
2007-10-10 13:10:00,37.44,37.45,37.32,37.32,22000.0,31.1177,31.126,31.018,31.018,22000.0
2007-10-10 13:15:00,37.33,37.37,37.3,37.33,14100.0,31.0263,31.0595,31.0014,31.0263,14100.0
2007-10-10 13:20:00,37.31,37.34,37.29,37.32,9900.0,31.0097,31.0346,30.9931,31.018,9900.0
2007-10-10 13:25:00,37.31,37.32,37.23,37.23,16300.0,31.0097,31.018,30.9432,30.9432,16300.0
2007-10-10 13:30:00,37.24,37.27,37.23,37.27,26200.0,30.9515,30.9764,30.9432,30.9764,26200.0
2007-10-10 13:35:00,37.26,37.28,37.24,37.24,12600.0,30.9681,30.9847,30.9515,30.9515,12600.0
2007-10-10 13:40:00,37.23,37.23,37.17,37.21,18300.0,30.9432,30.9432,30.8933,30.9266,18300.0
2007-10-10 13:45:00,37.21,37.23,37.16,37.17,13100.0,30.9266,30.9432,30.885,30.8933,13100.0
2007-10-10 13:50:00,37.18,37.22,37.17,37.18,14100.0,30.9016,30.9349,30.8933,30.9016,14100.0
2007-10-10 13:55:00,37.2,37.2,37.07,37.08,30000.0,30.9182,30.9182,30.8102,30.8185,30000.0
2007-10-10 14:00:00,37.09,37.12,37.07,37.11,18400.0,30.8268,30.8518,30.8102,30.8434,18400.0
2007-10-10 14:05:00,37.11,37.11,37.09,37.09,12900.0,30.8434,30.8434,30.8268,30.8268,12900.0
2007-10-10 14:10:00,37.09,37.18,37.09,37.18,17900.0,30.8268,30.9016,30.8268,30.9016,17900.0
2007-10-10 14:15:00,37.18,37.3,37.18,37.28,22600.0,30.9016,31.0014,30.9016,30.9847,22600.0
2007-10-10 14:20:00,37.29,37.37,37.29,37.35,17800.0,30.9931,31.0595,30.9931,31.0429,17800.0
2007-10-10 14:25:00,37.35,37.37,37.34,37.34,23800.0,31.0429,31.0595,31.0346,31.0346,23800.0
2007-10-10 14:30:00,37.34,37.35,37.2,37.21,52500.0,31.0346,31.0429,30.9182,30.9266,52500.0
2007-10-10 14:35:00,37.2,37.2,37.16,37.18,17800.0,30.9182,30.9182,30.885,30.9016,17800.0
2007-10-10 14:40:00,37.17,37.23,37.17,37.23,17200.0,30.8933,30.9432,30.8933,30.9432,17200.0
2007-10-10 14:45:00,37.23,37.24,37.09,37.09,64100.0,30.9432,30.9515,30.8268,30.8268,64100.0
2007-10-10 14:50:00,37.12,37.14,37.04,37.08,210000.0,30.8518,30.8684,30.7853,30.8185,210000.0
2007-10-10 14:55:00,37.09,37.22,37.09,37.19,55800.0,30.8268,30.9349,30.8268,30.9099,55800.0
2007-10-10 15:00:00,37.19,37.24,37.18,37.21,48200.0,30.9099,30.9515,30.9016,30.9266,48200.0
2007-10-10 15:05:00,37.23,37.24,37.16,37.22,25200.0,30.9432,30.9515,30.885,30.9349,25200.0
2007-10-10 15:10:00,37.2,37.29,37.2,37.27,14800.0,30.9182,30.9931,30.9182,30.9764,14800.0
2007-10-10 15:15:00,37.26,37.28,37.26,37.27,7000.0,30.9681,30.9847,30.9681,30.9764,7000.0
2007-10-10 15:20:00,37.27,37.32,37.21,37.21,37200.0,30.9764,31.018,30.9266,30.9266,37200.0
2007-10-10 15:25:00,37.21,37.21,37.13,37.16,28700.0,30.9266,30.9266,30.8601,30.885,28700.0
2007-10-10 15:30:00,37.15,37.21,37.13,37.2,13400.0,30.8767,30.9266,30.8601,30.9182,13400.0
2007-10-10 15:35:00,37.21,37.22,37.13,37.14,36800.0,30.9266,30.9349,30.8601,30.8684,36800.0
2007-10-10 15:40:00,37.14,37.15,37.08,37.1,49400.0,30.8684,30.8767,30.8185,30.8351,49400.0
2007-10-10 15:45:00,37.09,37.14,36.9,36.91,75700.0,30.8268,30.8684,30.6689,30.6772,75700.0
2007-10-10 15:50:00,36.91,36.94,36.7,36.75,135700.0,30.6772,30.7022,30.5027,30.5442,135700.0
2007-10-10 15:55:00,36.76,36.91,36.74,36.89,73900.0,30.5525,30.6772,30.5359,30.6606,73900.0
2007-10-11 09:30:00,36.9,37.15,36.9,37.08,25000.0,30.6689,30.8767,30.6689,30.8185,25000.0
2007-10-11 09:35:00,37.11,37.29,37.11,37.24,6500.0,30.8434,30.9931,30.8434,30.9515,6500.0
2007-10-11 09:40:00,37.27,37.35,37.24,37.34,11700.0,30.9764,31.0429,30.9515,31.0346,11700.0
2007-10-11 09:45:00,37.35,37.4,37.28,37.31,15900.0,31.0429,31.0845,30.9847,31.0097,15900.0
2007-10-11 09:50:00,37.33,37.38,37.28,37.3,7500.0,31.0263,31.0679,30.9847,31.0014,7500.0
2007-10-11 09:55:00,37.3,37.41,37.29,37.31,20500.0,31.0014,31.0928,30.9931,31.0097,20500.0
2007-10-11 10:00:00,37.31,37.44,37.3,37.44,62000.0,31.0097,31.1177,31.0014,31.1177,62000.0
2007-10-11 10:05:00,37.42,37.43,37.35,37.38,10600.0,31.1011,31.1094,31.0429,31.0679,10600.0
2007-10-11 10:10:00,37.38,37.41,37.36,37.4,52900.0,31.0679,31.0928,31.0512,31.0845,52900.0
2007-10-11 10:15:00,37.4,37.4,37.35,37.38,186500.0,31.0845,31.0845,31.0429,31.0679,186500.0
2007-10-11 10:20:00,37.38,37.38,37.34,37.35,16700.0,31.0679,31.0679,31.0346,31.0429,16700.0
2007-10-11 10:25:00,37.34,37.36,37.32,37.33,39000.0,31.0346,31.0512,31.018,31.0263,39000.0
2007-10-11 10:30:00,37.32,37.35,37.31,37.31,5300.0,31.018,31.0429,31.0097,31.0097,5300.0
2007-10-11 10:35:00,37.32,37.35,37.21,37.25,13500.0,31.018,31.0429,30.9266,30.9598,13500.0
2007-10-11 10:40:00,37.25,37.35,37.25,37.34,35200.0,30.9598,31.0429,30.9598,31.0346,35200.0
2007-10-11 10:45:00,37.34,37.36,37.33,37.34,8300.0,31.0346,31.0512,31.0263,31.0346,8300.0
2007-10-11 10:50:00,37.34,37.36,37.3,37.31,8300.0,31.0346,31.0512,31.0014,31.0097,8300.0
2007-10-11 10:55:00,37.3,37.36,37.3,37.35,9000.0,31.0014,31.0512,31.0014,31.0429,9000.0
2007-10-11 11:00:00,37.35,37.35,37.32,37.32,4800.0,31.0429,31.0429,31.018,31.018,4800.0
2007-10-11 11:05:00,37.32,37.36,37.32,37.35,21100.0,31.018,31.0512,31.018,31.0429,21100.0
2007-10-11 11:10:00,37.36,37.37,37.34,37.34,69300.0,31.0512,31.0595,31.0346,31.0346,69300.0
2007-10-11 11:15:00,37.34,37.36,37.34,37.35,16100.0,31.0346,31.0512,31.0346,31.0429,16100.0
2007-10-11 11:20:00,37.35,37.42,37.35,37.39,224600.0,31.0429,31.1011,31.0429,31.0762,224600.0
2007-10-11 11:25:00,37.41,37.42,37.37,37.4,34800.0,31.0928,31.1011,31.0595,31.0845,34800.0
2007-10-11 11:30:00,37.39,37.41,37.38,37.38,7900.0,31.0762,31.0928,31.0679,31.0679,7900.0
2007-10-11 11:35:00,37.38,37.41,37.38,37.38,9800.0,31.0679,31.0928,31.0679,31.0679,9800.0
2007-10-11 11:40:00,37.37,37.43,37.37,37.37,199600.0,31.0595,31.1094,31.0595,31.0595,199600.0
2007-10-11 11:45:00,37.37,37.51,37.37,37.5,108300.0,31.0595,31.1759,31.0595,31.1676,108300.0
2007-10-11 11:50:00,37.5,37.56,37.49,37.56,65100.0,31.1676,31.2175,31.1593,31.2175,65100.0
2007-10-11 11:55:00,37.56,37.73,37.55,37.64,69800.0,31.2175,31.3588,31.2091,31.2839,69800.0
2007-10-11 12:00:00,37.64,37.8,37.64,37.72,25300.0,31.2839,31.4169,31.2839,31.3504,25300.0
2007-10-11 12:05:00,37.71,37.73,37.69,37.71,9400.0,31.3421,31.3588,31.3255,31.3421,9400.0
2007-10-11 12:10:00,37.7,37.82,37.68,37.81,20700.0,31.3338,31.4336,31.3172,31.4252,20700.0
2007-10-11 12:15:00,37.8,37.82,37.8,37.82,11200.0,31.4169,31.4336,31.4169,31.4336,11200.0
2007-10-11 12:20:00,37.82,37.86,37.79,37.82,43500.0,31.4336,31.4668,31.4086,31.4336,43500.0
2007-10-11 12:25:00,37.83,37.87,37.79,37.81,11800.0,31.4419,31.4751,31.4086,31.4252,11800.0
2007-10-11 12:30:00,37.82,37.84,37.8,37.82,8200.0,31.4336,31.4502,31.4169,31.4336,8200.0
2007-10-11 12:35:00,37.82,37.82,37.79,37.79,14800.0,31.4336,31.4336,31.4086,31.4086,14800.0
2007-10-11 12:40:00,37.8,37.8,37.79,37.8,8600.0,31.4169,31.4169,31.4086,31.4169,8600.0
2007-10-11 12:45:00,37.8,37.82,37.8,37.82,38500.0,31.4169,31.4336,31.4169,31.4336,38500.0
2007-10-11 12:50:00,37.81,37.84,37.8,37.83,17800.0,31.4252,31.4502,31.4169,31.4419,17800.0
2007-10-11 12:55:00,37.84,37.88,37.83,37.86,65300.0,31.4502,31.4834,31.4419,31.4668,65300.0
2007-10-11 13:00:00,37.85,37.85,37.76,37.77,11900.0,31.4585,31.4585,31.3837,31.392,11900.0
2007-10-11 13:05:00,37.78,37.82,37.78,37.81,6800.0,31.4003,31.4336,31.4003,31.4252,6800.0
2007-10-11 13:10:00,37.8,37.82,37.8,37.82,5800.0,31.4169,31.4336,31.4169,31.4336,5800.0
2007-10-11 13:15:00,37.81,37.82,37.75,37.75,12400.0,31.4252,31.4336,31.3754,31.3754,12400.0
2007-10-11 13:20:00,37.77,37.77,37.71,37.73,10200.0,31.392,31.392,31.3421,31.3588,10200.0
2007-10-11 13:25:00,37.72,37.74,37.72,37.72,4800.0,31.3504,31.3671,31.3504,31.3504,4800.0
2007-10-11 13:30:00,37.71,37.71,37.64,37.64,6900.0,31.3421,31.3421,31.2839,31.2839,6900.0
2007-10-11 13:35:00,37.64,37.66,37.63,37.65,10600.0,31.2839,31.3006,31.2756,31.2923,10600.0
2007-10-11 13:40:00,37.65,37.65,37.62,37.62,5800.0,31.2923,31.2923,31.2673,31.2673,5800.0
2007-10-11 13:45:00,37.62,37.62,37.57,37.57,41400.0,31.2673,31.2673,31.2258,31.2258,41400.0
2007-10-11 13:50:00,37.57,37.58,37.53,37.54,9000.0,31.2258,31.2341,31.1925,31.2008,9000.0
2007-10-11 13:55:00,37.52,37.52,37.49,37.49,13600.0,31.1842,31.1842,31.1593,31.1593,13600.0
2007-10-11 14:00:00,37.49,37.49,37.4,37.42,23300.0,31.1593,31.1593,31.0845,31.1011,23300.0
2007-10-11 14:05:00,37.42,37.42,37.35,37.4,13500.0,31.1011,31.1011,31.0429,31.0845,13500.0
2007-10-11 14:10:00,37.38,37.38,37.24,37.26,21000.0,31.0679,31.0679,30.9515,30.9681,21000.0
2007-10-11 14:15:00,37.26,37.27,37.13,37.17,22500.0,30.9681,30.9764,30.8601,30.8933,22500.0
2007-10-11 14:20:00,37.17,37.26,37.16,37.2,23100.0,30.8933,30.9681,30.885,30.9182,23100.0
2007-10-11 14:25:00,37.2,37.2,37.04,37.06,16400.0,30.9182,30.9182,30.7853,30.8019,16400.0
2007-10-11 14:30:00,37.06,37.09,37.01,37.04,25900.0,30.8019,30.8268,30.7603,30.7853,25900.0
2007-10-11 14:35:00,37.05,37.14,37.02,37.07,32200.0,30.7936,30.8684,30.7686,30.8102,32200.0
2007-10-11 14:40:00,37.07,37.23,37.07,37.18,14500.0,30.8102,30.9432,30.8102,30.9016,14500.0
2007-10-11 14:45:00,37.16,37.24,37.16,37.23,67400.0,30.885,30.9515,30.885,30.9432,67400.0
2007-10-11 14:50:00,37.24,37.25,37.14,37.19,69100.0,30.9515,30.9598,30.8684,30.9099,69100.0
2007-10-11 14:55:00,37.19,37.21,37.14,37.18,8800.0,30.9099,30.9266,30.8684,30.9016,8800.0
2007-10-11 15:00:00,37.19,37.23,37.17,37.19,19100.0,30.9099,30.9432,30.8933,30.9099,19100.0
2007-10-11 15:05:00,37.1,37.18,37.07,37.16,17600.0,30.8351,30.9016,30.8102,30.885,17600.0
2007-10-11 15:10:00,37.15,37.21,37.07,37.17,21400.0,30.8767,30.9266,30.8102,30.8933,21400.0
2007-10-11 15:15:00,37.17,37.22,37.16,37.17,21100.0,30.8933,30.9349,30.885,30.8933,21100.0
2007-10-11 15:20:00,37.16,37.21,37.12,37.13,20200.0,30.885,30.9266,30.8518,30.8601,20200.0
2007-10-11 15:25:00,37.12,37.22,37.11,37.15,23200.0,30.8518,30.9349,30.8434,30.8767,23200.0
2007-10-11 15:30:00,37.16,37.25,37.12,37.23,26100.0,30.885,30.9598,30.8518,30.9432,26100.0
2007-10-11 15:35:00,37.23,37.24,37.14,37.17,32000.0,30.9432,30.9515,30.8684,30.8933,32000.0
2007-10-11 15:40:00,37.17,37.21,37.14,37.15,40000.0,30.8933,30.9266,30.8684,30.8767,40000.0
2007-10-11 15:45:00,37.17,37.19,37.04,37.04,28400.0,30.8933,30.9099,30.7853,30.7853,28400.0
2007-10-11 15:50:00,37.07,37.1,36.99,37.01,40000.0,30.8102,30.8351,30.7437,30.7603,40000.0
2007-10-11 15:55:00,37.0,37.01,36.82,36.98,71100.0,30.752,30.7603,30.6024,30.7354,71100.0
2007-10-12 09:30:00,37.2,37.2,36.98,36.98,22000.0,30.9182,30.9182,30.7354,30.7354,22000.0
2007-10-12 09:35:00,37.02,37.04,36.88,36.93,7900.0,30.7686,30.7853,30.6523,30.6938,7900.0
2007-10-12 09:40:00,36.94,37.06,36.94,37.02,12600.0,30.7022,30.8019,30.7022,30.7686,12600.0
2007-10-12 09:45:00,37.02,37.09,36.87,37.03,12900.0,30.7686,30.8268,30.644,30.777,12900.0
2007-10-12 09:50:00,37.01,37.04,36.95,36.99,11200.0,30.7603,30.7853,30.7105,30.7437,11200.0
2007-10-12 09:55:00,36.99,37.04,36.95,37.04,7400.0,30.7437,30.7853,30.7105,30.7853,7400.0
2007-10-12 10:00:00,37.04,37.09,36.96,37.09,19200.0,30.7853,30.8268,30.7188,30.8268,19200.0
2007-10-12 10:05:00,37.08,37.11,37.05,37.1,11400.0,30.8185,30.8434,30.7936,30.8351,11400.0
2007-10-12 10:10:00,37.09,37.15,37.09,37.09,10300.0,30.8268,30.8767,30.8268,30.8268,10300.0
2007-10-12 10:15:00,37.09,37.11,37.08,37.09,3500.0,30.8268,30.8434,30.8185,30.8268,3500.0
2007-10-12 10:20:00,37.08,37.08,37.05,37.06,6100.0,30.8185,30.8185,30.7936,30.8019,6100.0
2007-10-12 10:25:00,37.06,37.08,37.06,37.07,3600.0,30.8019,30.8185,30.8019,30.8102,3600.0
2007-10-12 10:30:00,37.07,37.1,37.07,37.08,6600.0,30.8102,30.8351,30.8102,30.8185,6600.0
2007-10-12 10:35:00,37.07,37.09,37.01,37.01,7500.0,30.8102,30.8268,30.7603,30.7603,7500.0
2007-10-12 10:40:00,37.03,37.03,37.01,37.01,3000.0,30.777,30.777,30.7603,30.7603,3000.0
2007-10-12 10:45:00,37.02,37.05,36.99,37.03,6700.0,30.7686,30.7936,30.7437,30.777,6700.0
2007-10-12 10:50:00,37.04,37.04,37.0,37.0,5900.0,30.7853,30.7853,30.752,30.752,5900.0
2007-10-12 10:55:00,37.0,37.08,37.0,37.08,7400.0,30.752,30.8185,30.752,30.8185,7400.0
2007-10-12 11:00:00,37.09,37.14,37.08,37.12,9700.0,30.8268,30.8684,30.8185,30.8518,9700.0
2007-10-12 11:05:00,37.12,37.12,37.08,37.09,5300.0,30.8518,30.8518,30.8185,30.8268,5300.0
2007-10-12 11:10:00,37.1,37.11,37.08,37.11,7500.0,30.8351,30.8434,30.8185,30.8434,7500.0
2007-10-12 11:15:00,37.11,37.11,36.98,37.01,54600.0,30.8434,30.8434,30.7354,30.7603,54600.0
2007-10-12 11:20:00,37.03,37.06,37.03,37.05,4700.0,30.777,30.8019,30.777,30.7936,4700.0
2007-10-12 11:25:00,37.05,37.06,37.04,37.05,3500.0,30.7936,30.8019,30.7853,30.7936,3500.0
2007-10-12 11:30:00,37.05,37.06,37.02,37.02,4600.0,30.7936,30.8019,30.7686,30.7686,4600.0
2007-10-12 11:35:00,37.02,37.02,37.0,37.0,7800.0,30.7686,30.7686,30.752,30.752,7800.0
2007-10-12 11:40:00,37.01,37.01,36.99,37.01,18400.0,30.7603,30.7603,30.7437,30.7603,18400.0
2007-10-12 11:45:00,37.0,37.04,37.0,37.04,5000.0,30.752,30.7853,30.752,30.7853,5000.0
2007-10-12 11:50:00,37.04,37.07,37.02,37.05,9900.0,30.7853,30.8102,30.7686,30.7936,9900.0
2007-10-12 11:55:00,37.06,37.08,37.05,37.08,4200.0,30.8019,30.8185,30.7936,30.8185,4200.0
2007-10-12 12:00:00,37.08,37.11,37.07,37.1,14800.0,30.8185,30.8434,30.8102,30.8351,14800.0
2007-10-12 12:05:00,37.11,37.13,37.1,37.13,1900.0,30.8434,30.8601,30.8351,30.8601,1900.0
2007-10-12 12:10:00,37.12,37.16,37.11,37.16,5400.0,30.8518,30.885,30.8434,30.885,5400.0
2007-10-12 12:15:00,37.15,37.17,37.15,37.17,3100.0,30.8767,30.8933,30.8767,30.8933,3100.0
2007-10-12 12:20:00,37.18,37.25,37.17,37.25,10200.0,30.9016,30.9598,30.8933,30.9598,10200.0
2007-10-12 12:25:00,37.24,37.27,37.24,37.27,4700.0,30.9515,30.9764,30.9515,30.9764,4700.0
2007-10-12 12:30:00,37.26,37.35,37.25,37.26,28100.0,30.9681,31.0429,30.9598,30.9681,28100.0
2007-10-12 12:35:00,37.26,37.32,37.22,37.32,10900.0,30.9681,31.018,30.9349,31.018,10900.0
2007-10-12 12:40:00,37.31,37.36,37.29,37.35,7200.0,31.0097,31.0512,30.9931,31.0429,7200.0
2007-10-12 12:45:00,37.34,37.36,37.34,37.35,3900.0,31.0346,31.0512,31.0346,31.0429,3900.0
2007-10-12 12:50:00,37.35,37.4,37.35,37.4,8100.0,31.0429,31.0845,31.0429,31.0845,8100.0
2007-10-12 12:55:00,37.41,37.44,37.41,37.43,6500.0,31.0928,31.1177,31.0928,31.1094,6500.0
2007-10-12 13:00:00,37.43,37.44,37.42,37.44,4100.0,31.1094,31.1177,31.1011,31.1177,4100.0
2007-10-12 13:05:00,37.43,37.43,37.38,37.39,7300.0,31.1094,31.1094,31.0679,31.0762,7300.0
2007-10-12 13:10:00,37.39,37.39,37.35,37.38,6100.0,31.0762,31.0762,31.0429,31.0679,6100.0
2007-10-12 13:15:00,37.38,37.38,37.35,37.36,6400.0,31.0679,31.0679,31.0429,31.0512,6400.0
2007-10-12 13:20:00,37.36,37.39,37.35,37.36,6500.0,31.0512,31.0762,31.0429,31.0512,6500.0
2007-10-12 13:25:00,37.35,37.36,37.32,37.35,6200.0,31.0429,31.0512,31.018,31.0429,6200.0
2007-10-12 13:30:00,37.36,37.39,37.36,37.39,8900.0,31.0512,31.0762,31.0512,31.0762,8900.0
2007-10-12 13:35:00,37.39,37.44,37.39,37.42,6200.0,31.0762,31.1177,31.0762,31.1011,6200.0
2007-10-12 13:40:00,37.43,37.43,37.39,37.41,7600.0,31.1094,31.1094,31.0762,31.0928,7600.0
2007-10-12 13:45:00,37.4,37.46,37.4,37.44,17500.0,31.0845,31.1343,31.0845,31.1177,17500.0
2007-10-12 13:50:00,37.45,37.45,37.42,37.42,3500.0,31.126,31.126,31.1011,31.1011,3500.0
2007-10-12 13:55:00,37.43,37.46,37.42,37.46,4800.0,31.1094,31.1343,31.1011,31.1343,4800.0
2007-10-12 14:00:00,37.44,37.5,37.43,37.5,13100.0,31.1177,31.1676,31.1094,31.1676,13100.0
2007-10-12 14:05:00,37.5,37.5,37.43,37.43,9600.0,31.1676,31.1676,31.1094,31.1094,9600.0
2007-10-12 14:10:00,37.42,37.44,37.4,37.4,9000.0,31.1011,31.1177,31.0845,31.0845,9000.0
2007-10-12 14:15:00,37.39,37.39,37.31,37.31,19100.0,31.0762,31.0762,31.0097,31.0097,19100.0
2007-10-12 14:20:00,37.32,37.32,37.29,37.32,4400.0,31.018,31.018,30.9931,31.018,4400.0
2007-10-12 14:25:00,37.32,37.32,37.28,37.3,4100.0,31.018,31.018,30.9847,31.0014,4100.0
2007-10-12 14:30:00,37.3,37.34,37.3,37.33,5700.0,31.0014,31.0346,31.0014,31.0263,5700.0
2007-10-12 14:35:00,37.32,37.38,37.32,37.36,15500.0,31.018,31.0679,31.018,31.0512,15500.0
2007-10-12 14:40:00,37.36,37.38,37.33,37.38,8800.0,31.0512,31.0679,31.0263,31.0679,8800.0
2007-10-12 14:45:00,37.37,37.38,37.37,37.37,4300.0,31.0595,31.0679,31.0595,31.0595,4300.0
2007-10-12 14:50:00,37.37,37.4,37.37,37.4,4300.0,31.0595,31.0845,31.0595,31.0845,4300.0
2007-10-12 14:55:00,37.4,37.41,37.39,37.4,7000.0,31.0845,31.0928,31.0762,31.0845,7000.0
2007-10-12 15:00:00,37.39,37.41,37.35,37.36,13600.0,31.0762,31.0928,31.0429,31.0512,13600.0
2007-10-12 15:05:00,37.35,37.42,37.35,37.42,10700.0,31.0429,31.1011,31.0429,31.1011,10700.0
2007-10-12 15:10:00,37.42,37.45,37.4,37.43,12100.0,31.1011,31.126,31.0845,31.1094,12100.0
2007-10-12 15:15:00,37.44,37.44,37.39,37.39,11700.0,31.1177,31.1177,31.0762,31.0762,11700.0
2007-10-12 15:20:00,37.39,37.41,37.38,37.39,7400.0,31.0762,31.0928,31.0679,31.0762,7400.0
2007-10-12 15:25:00,37.4,37.4,37.35,37.35,10300.0,31.0845,31.0845,31.0429,31.0429,10300.0
2007-10-12 15:30:00,37.36,37.41,37.35,37.41,37700.0,31.0512,31.0928,31.0429,31.0928,37700.0
2007-10-12 15:35:00,37.41,37.42,37.39,37.39,28500.0,31.0928,31.1011,31.0762,31.0762,28500.0
2007-10-12 15:40:00,37.39,37.41,37.34,37.34,23200.0,31.0762,31.0928,31.0346,31.0346,23200.0
2007-10-12 15:45:00,37.34,37.34,37.26,37.3,16200.0,31.0346,31.0346,30.9681,31.0014,16200.0
2007-10-12 15:50:00,37.3,37.3,37.28,37.28,18400.0,31.0014,31.0014,30.9847,30.9847,18400.0
2007-10-12 15:55:00,37.28,37.37,37.28,37.36,31400.0,30.9847,31.0595,30.9847,31.0512,31400.0
2007-10-15 09:30:00,37.62,37.65,37.5,37.62,16600.0,31.2673,31.2923,31.1676,31.2673,16600.0
2007-10-15 09:35:00,37.62,37.62,37.56,37.6,1900.0,31.2673,31.2673,31.2175,31.2507,1900.0
2007-10-15 09:40:00,37.6,37.6,37.48,37.48,10300.0,31.2507,31.2507,31.151,31.151,10300.0
2007-10-15 09:45:00,37.44,37.46,37.36,37.39,7900.0,31.1177,31.1343,31.0512,31.0762,7900.0
2007-10-15 09:50:00,37.39,37.43,37.26,37.33,20600.0,31.0762,31.1094,30.9681,31.0263,20600.0
2007-10-15 09:55:00,37.34,37.35,37.25,37.25,4100.0,31.0346,31.0429,30.9598,30.9598,4100.0
2007-10-15 10:00:00,37.26,37.3,37.24,37.27,5700.0,30.9681,31.0014,30.9515,30.9764,5700.0
2007-10-15 10:05:00,37.27,37.27,37.16,37.2,12100.0,30.9764,30.9764,30.885,30.9182,12100.0
2007-10-15 10:10:00,37.2,37.28,37.2,37.23,9000.0,30.9182,30.9847,30.9182,30.9432,9000.0
2007-10-15 10:15:00,37.22,37.25,37.22,37.24,10200.0,30.9349,30.9598,30.9349,30.9515,10200.0
2007-10-15 10:20:00,37.24,37.25,37.21,37.23,4800.0,30.9515,30.9598,30.9266,30.9432,4800.0
2007-10-15 10:25:00,37.23,37.23,37.19,37.19,5800.0,30.9432,30.9432,30.9099,30.9099,5800.0
2007-10-15 10:30:00,37.18,37.19,37.14,37.17,4500.0,30.9016,30.9099,30.8684,30.8933,4500.0
2007-10-15 10:35:00,37.16,37.17,37.12,37.13,5000.0,30.885,30.8933,30.8518,30.8601,5000.0
2007-10-15 10:40:00,37.14,37.16,37.07,37.11,25700.0,30.8684,30.885,30.8102,30.8434,25700.0
2007-10-15 10:45:00,37.1,37.1,37.07,37.07,3000.0,30.8351,30.8351,30.8102,30.8102,3000.0
2007-10-15 10:50:00,37.07,37.09,37.07,37.08,5300.0,30.8102,30.8268,30.8102,30.8185,5300.0
2007-10-15 10:55:00,37.08,37.08,37.05,37.06,7100.0,30.8185,30.8185,30.7936,30.8019,7100.0
2007-10-15 11:00:00,37.06,37.06,37.01,37.02,4700.0,30.8019,30.8019,30.7603,30.7686,4700.0
2007-10-15 11:05:00,37.02,37.13,36.92,37.12,43200.0,30.7686,30.8601,30.6855,30.8518,43200.0
2007-10-15 11:10:00,37.11,37.11,37.0,37.01,22500.0,30.8434,30.8434,30.752,30.7603,22500.0
2007-10-15 11:15:00,37.01,37.01,36.93,36.94,15900.0,30.7603,30.7603,30.6938,30.7022,15900.0
2007-10-15 11:20:00,36.93,36.96,36.85,36.87,7900.0,30.6938,30.7188,30.6274,30.644,7900.0
2007-10-15 11:25:00,36.86,36.88,36.85,36.86,9200.0,30.6357,30.6523,30.6274,30.6357,9200.0
2007-10-15 11:30:00,36.86,36.86,36.8,36.81,7600.0,30.6357,30.6357,30.5858,30.5941,7600.0
2007-10-15 11:35:00,36.8,36.87,36.8,36.86,10600.0,30.5858,30.644,30.5858,30.6357,10600.0
2007-10-15 11:40:00,36.87,36.87,36.82,36.82,7300.0,30.644,30.644,30.6024,30.6024,7300.0
2007-10-15 11:45:00,36.82,36.83,36.73,36.73,6500.0,30.6024,30.6107,30.5276,30.5276,6500.0
2007-10-15 11:50:00,36.74,36.75,36.74,36.74,8200.0,30.5359,30.5442,30.5359,30.5359,8200.0
2007-10-15 11:55:00,36.75,36.79,36.73,36.73,7600.0,30.5442,30.5775,30.5276,30.5276,7600.0
2007-10-15 12:00:00,36.73,36.73,36.69,36.7,8300.0,30.5276,30.5276,30.4944,30.5027,8300.0
2007-10-15 12:05:00,36.69,36.69,36.67,36.69,10500.0,30.4944,30.4944,30.4777,30.4944,10500.0
2007-10-15 12:10:00,36.69,36.7,36.68,36.7,12900.0,30.4944,30.5027,30.4861,30.5027,12900.0
2007-10-15 12:15:00,36.7,36.7,36.68,36.68,6100.0,30.5027,30.5027,30.4861,30.4861,6100.0
2007-10-15 12:20:00,36.69,36.74,36.68,36.69,16500.0,30.4944,30.5359,30.4861,30.4944,16500.0
2007-10-15 12:25:00,36.69,36.7,36.66,36.67,3400.0,30.4944,30.5027,30.4694,30.4777,3400.0
2007-10-15 12:30:00,36.65,36.67,36.65,36.66,3600.0,30.4611,30.4777,30.4611,30.4694,3600.0
2007-10-15 12:35:00,36.66,36.68,36.66,36.66,3300.0,30.4694,30.4861,30.4694,30.4694,3300.0
2007-10-15 12:40:00,36.67,36.67,36.6,36.61,9200.0,30.4777,30.4777,30.4196,30.4279,9200.0
2007-10-15 12:45:00,36.6,36.6,36.54,36.55,8900.0,30.4196,30.4196,30.3697,30.378,8900.0
2007-10-15 12:50:00,36.53,36.56,36.52,36.54,5100.0,30.3614,30.3863,30.3531,30.3697,5100.0
2007-10-15 12:55:00,36.52,36.54,36.51,36.54,7300.0,30.3531,30.3697,30.3448,30.3697,7300.0
2007-10-15 13:00:00,36.54,36.54,36.5,36.53,9700.0,30.3697,30.3697,30.3365,30.3614,9700.0
2007-10-15 13:05:00,36.53,36.54,36.51,36.52,7000.0,30.3614,30.3697,30.3448,30.3531,7000.0
2007-10-15 13:10:00,36.52,36.53,36.51,36.53,5600.0,30.3531,30.3614,30.3448,30.3614,5600.0
2007-10-15 13:15:00,36.53,36.6,36.52,36.6,7900.0,30.3614,30.4196,30.3531,30.4196,7900.0
2007-10-15 13:20:00,36.58,36.62,36.58,36.59,3100.0,30.4029,30.4362,30.4029,30.4113,3100.0
2007-10-15 13:25:00,36.59,36.6,36.59,36.6,2300.0,30.4113,30.4196,30.4113,30.4196,2300.0
2007-10-15 13:30:00,36.6,36.62,36.59,36.62,3600.0,30.4196,30.4362,30.4113,30.4362,3600.0
2007-10-15 13:35:00,36.62,36.62,36.6,36.62,9500.0,30.4362,30.4362,30.4196,30.4362,9500.0
2007-10-15 13:40:00,36.63,36.63,36.61,36.61,4100.0,30.4445,30.4445,30.4279,30.4279,4100.0
2007-10-15 13:45:00,36.6,36.61,36.5,36.58,20600.0,30.4196,30.4279,30.3365,30.4029,20600.0
2007-10-15 13:50:00,36.57,36.59,36.54,36.58,10700.0,30.3946,30.4113,30.3697,30.4029,10700.0
2007-10-15 13:55:00,36.56,36.59,36.55,36.58,6900.0,30.3863,30.4113,30.378,30.4029,6900.0
2007-10-15 14:00:00,36.58,36.6,36.57,36.57,7500.0,30.4029,30.4196,30.3946,30.3946,7500.0
2007-10-15 14:05:00,36.56,36.56,36.5,36.51,8400.0,30.3863,30.3863,30.3365,30.3448,8400.0
2007-10-15 14:10:00,36.51,36.51,36.48,36.5,6800.0,30.3448,30.3448,30.3198,30.3365,6800.0
2007-10-15 14:15:00,36.49,36.55,36.49,36.54,10600.0,30.3281,30.378,30.3281,30.3697,10600.0
2007-10-15 14:20:00,36.53,36.54,36.47,36.47,12600.0,30.3614,30.3697,30.3115,30.3115,12600.0
2007-10-15 14:25:00,36.48,36.5,36.45,36.49,10000.0,30.3198,30.3365,30.2949,30.3281,10000.0
2007-10-15 14:30:00,36.49,36.51,36.45,36.45,7100.0,30.3281,30.3448,30.2949,30.2949,7100.0
2007-10-15 14:35:00,36.45,36.51,36.45,36.51,9300.0,30.2949,30.3448,30.2949,30.3448,9300.0
2007-10-15 14:40:00,36.51,36.52,36.49,36.51,5200.0,30.3448,30.3531,30.3281,30.3448,5200.0
2007-10-15 14:45:00,36.52,36.52,36.47,36.47,5000.0,30.3531,30.3531,30.3115,30.3115,5000.0
2007-10-15 14:50:00,36.47,36.49,36.46,36.47,5100.0,30.3115,30.3281,30.3032,30.3115,5100.0
2007-10-15 14:55:00,36.47,36.47,36.44,36.46,5800.0,30.3115,30.3115,30.2866,30.3032,5800.0
2007-10-15 15:00:00,36.45,36.55,36.43,36.54,16100.0,30.2949,30.378,30.2783,30.3697,16100.0
2007-10-15 15:05:00,36.54,36.55,36.53,36.53,7500.0,30.3697,30.378,30.3614,30.3614,7500.0
2007-10-15 15:10:00,36.54,36.54,36.47,36.48,8200.0,30.3697,30.3697,30.3115,30.3198,8200.0
2007-10-15 15:15:00,36.48,36.48,36.43,36.45,9500.0,30.3198,30.3198,30.2783,30.2949,9500.0
2007-10-15 15:20:00,36.45,36.47,36.39,36.39,16700.0,30.2949,30.3115,30.245,30.245,16700.0
2007-10-15 15:25:00,36.38,36.41,36.36,36.4,20800.0,30.2367,30.2617,30.2201,30.2533,20800.0
2007-10-15 15:30:00,36.4,36.43,36.3,36.3,27500.0,30.2533,30.2783,30.1702,30.1702,27500.0
2007-10-15 15:35:00,36.3,36.32,36.27,36.32,19500.0,30.1702,30.1868,30.1453,30.1868,19500.0
2007-10-15 15:40:00,36.31,36.35,36.28,36.31,51600.0,30.1785,30.2118,30.1536,30.1785,51600.0
2007-10-15 15:45:00,36.32,36.39,36.32,36.37,29500.0,30.1868,30.245,30.1868,30.2284,29500.0
2007-10-15 15:50:00,36.36,36.42,36.3,36.42,33400.0,30.2201,30.27,30.1702,30.27,33400.0
2007-10-15 15:55:00,36.43,36.53,36.43,36.53,31800.0,30.2783,30.3614,30.2783,30.3614,31800.0
2007-10-16 09:30:00,36.45,36.59,36.45,36.59,7400.0,30.2949,30.4113,30.2949,30.4113,7400.0
2007-10-16 09:35:00,36.57,36.57,36.49,36.51,5900.0,30.3946,30.3946,30.3281,30.3448,5900.0
2007-10-16 09:40:00,36.53,36.62,36.49,36.61,15400.0,30.3614,30.4362,30.3281,30.4279,15400.0
2007-10-16 09:45:00,36.62,36.65,36.58,36.59,8100.0,30.4362,30.4611,30.4029,30.4113,8100.0
2007-10-16 09:50:00,36.59,36.6,36.56,36.6,9900.0,30.4113,30.4196,30.3863,30.4196,9900.0
2007-10-16 09:55:00,36.6,36.6,36.55,36.55,14800.0,30.4196,30.4196,30.378,30.378,14800.0
2007-10-16 10:00:00,36.55,36.55,36.5,36.53,16400.0,30.378,30.378,30.3365,30.3614,16400.0
2007-10-16 10:05:00,36.53,36.55,36.5,36.52,9500.0,30.3614,30.378,30.3365,30.3531,9500.0
2007-10-16 10:10:00,36.53,36.54,36.47,36.5,20800.0,30.3614,30.3697,30.3115,30.3365,20800.0
2007-10-16 10:15:00,36.49,36.51,36.41,36.49,15700.0,30.3281,30.3448,30.2617,30.3281,15700.0
2007-10-16 10:20:00,36.51,36.55,36.51,36.52,8200.0,30.3448,30.378,30.3448,30.3531,8200.0
2007-10-16 10:25:00,36.51,36.52,36.48,36.51,9100.0,30.3448,30.3531,30.3198,30.3448,9100.0
2007-10-16 10:30:00,36.52,36.55,36.5,36.55,6600.0,30.3531,30.378,30.3365,30.378,6600.0
2007-10-16 10:35:00,36.56,36.56,36.52,36.52,5500.0,30.3863,30.3863,30.3531,30.3531,5500.0
2007-10-16 10:40:00,36.53,36.54,36.5,36.51,8300.0,30.3614,30.3697,30.3365,30.3448,8300.0
2007-10-16 10:45:00,36.52,36.54,36.51,36.54,9800.0,30.3531,30.3697,30.3448,30.3697,9800.0
2007-10-16 10:50:00,36.54,36.54,36.48,36.48,11500.0,30.3697,30.3697,30.3198,30.3198,11500.0
2007-10-16 10:55:00,36.48,36.5,36.48,36.49,6300.0,30.3198,30.3365,30.3198,30.3281,6300.0
2007-10-16 11:00:00,36.49,36.49,36.47,36.47,12000.0,30.3281,30.3281,30.3115,30.3115,12000.0
2007-10-16 11:05:00,36.48,36.5,36.48,36.49,9600.0,30.3198,30.3365,30.3198,30.3281,9600.0
2007-10-16 11:10:00,36.5,36.5,36.49,36.49,3800.0,30.3365,30.3365,30.3281,30.3281,3800.0
2007-10-16 11:15:00,36.49,36.53,36.49,36.52,7700.0,30.3281,30.3614,30.3281,30.3531,7700.0
2007-10-16 11:20:00,36.53,36.61,36.53,36.6,7700.0,30.3614,30.4279,30.3614,30.4196,7700.0
2007-10-16 11:25:00,36.61,36.63,36.6,36.62,4300.0,30.4279,30.4445,30.4196,30.4362,4300.0
2007-10-16 11:30:00,36.62,36.68,36.62,36.67,8400.0,30.4362,30.4861,30.4362,30.4777,8400.0
2007-10-16 11:35:00,36.67,36.72,36.66,36.72,6000.0,30.4777,30.5193,30.4694,30.5193,6000.0
2007-10-16 11:40:00,36.72,36.73,36.69,36.7,7100.0,30.5193,30.5276,30.4944,30.5027,7100.0
2007-10-16 11:45:00,36.71,36.71,36.67,36.67,6500.0,30.511,30.511,30.4777,30.4777,6500.0
2007-10-16 11:50:00,36.68,36.69,36.67,36.68,3100.0,30.4861,30.4944,30.4777,30.4861,3100.0
2007-10-16 11:55:00,36.68,36.69,36.64,36.65,6800.0,30.4861,30.4944,30.4528,30.4611,6800.0
2007-10-16 12:00:00,36.63,36.66,36.63,36.66,5700.0,30.4445,30.4694,30.4445,30.4694,5700.0
2007-10-16 12:05:00,36.66,36.7,36.65,36.7,5500.0,30.4694,30.5027,30.4611,30.5027,5500.0
2007-10-16 12:10:00,36.7,36.7,36.67,36.67,8500.0,30.5027,30.5027,30.4777,30.4777,8500.0
2007-10-16 12:15:00,36.67,36.7,36.67,36.68,5500.0,30.4777,30.5027,30.4777,30.4861,5500.0
2007-10-16 12:20:00,36.69,36.69,36.67,36.67,5500.0,30.4944,30.4944,30.4777,30.4777,5500.0
2007-10-16 12:25:00,36.67,36.71,36.67,36.7,4500.0,30.4777,30.511,30.4777,30.5027,4500.0
2007-10-16 12:30:00,36.71,36.72,36.7,36.71,6300.0,30.511,30.5193,30.5027,30.511,6300.0
2007-10-16 12:35:00,36.72,36.74,36.71,36.72,4400.0,30.5193,30.5359,30.511,30.5193,4400.0
2007-10-16 12:40:00,36.72,36.74,36.72,36.72,6600.0,30.5193,30.5359,30.5193,30.5193,6600.0
2007-10-16 12:45:00,36.72,36.74,36.72,36.72,4200.0,30.5193,30.5359,30.5193,30.5193,4200.0
2007-10-16 12:50:00,36.73,36.75,36.73,36.74,4900.0,30.5276,30.5442,30.5276,30.5359,4900.0
2007-10-16 12:55:00,36.73,36.74,36.72,36.73,2600.0,30.5276,30.5359,30.5193,30.5276,2600.0
2007-10-16 13:00:00,36.73,36.73,36.68,36.68,10200.0,30.5276,30.5276,30.4861,30.4861,10200.0
2007-10-16 13:05:00,36.68,36.69,36.64,36.65,8300.0,30.4861,30.4944,30.4528,30.4611,8300.0
2007-10-16 13:10:00,36.64,36.66,36.63,36.63,4300.0,30.4528,30.4694,30.4445,30.4445,4300.0
2007-10-16 13:15:00,36.63,36.67,36.63,36.67,2700.0,30.4445,30.4777,30.4445,30.4777,2700.0
2007-10-16 13:20:00,36.66,36.7,36.66,36.69,5600.0,30.4694,30.5027,30.4694,30.4944,5600.0
2007-10-16 13:25:00,36.69,36.74,36.69,36.73,3600.0,30.4944,30.5359,30.4944,30.5276,3600.0
2007-10-16 13:30:00,36.73,36.73,36.7,36.71,6700.0,30.5276,30.5276,30.5027,30.511,6700.0
2007-10-16 13:35:00,36.72,36.77,36.72,36.74,5400.0,30.5193,30.5609,30.5193,30.5359,5400.0
2007-10-16 13:40:00,36.74,36.76,36.73,36.76,7500.0,30.5359,30.5525,30.5276,30.5525,7500.0
2007-10-16 13:45:00,36.76,36.78,36.73,36.74,9700.0,30.5525,30.5692,30.5276,30.5359,9700.0
2007-10-16 13:50:00,36.75,36.75,36.71,36.71,3800.0,30.5442,30.5442,30.511,30.511,3800.0
2007-10-16 13:55:00,36.73,36.75,36.7,36.71,7500.0,30.5276,30.5442,30.5027,30.511,7500.0
2007-10-16 14:00:00,36.72,36.73,36.69,36.71,7900.0,30.5193,30.5276,30.4944,30.511,7900.0
2007-10-16 14:05:00,36.71,36.72,36.7,36.71,7000.0,30.511,30.5193,30.5027,30.511,7000.0
2007-10-16 14:10:00,36.7,36.74,36.7,36.74,10700.0,30.5027,30.5359,30.5027,30.5359,10700.0
2007-10-16 14:15:00,36.73,36.76,36.72,36.72,9700.0,30.5276,30.5525,30.5193,30.5193,9700.0
2007-10-16 14:20:00,36.72,36.75,36.72,36.73,10200.0,30.5193,30.5442,30.5193,30.5276,10200.0
2007-10-16 14:25:00,36.72,36.76,36.72,36.75,6500.0,30.5193,30.5525,30.5193,30.5442,6500.0
2007-10-16 14:30:00,36.74,36.75,36.7,36.71,8700.0,30.5359,30.5442,30.5027,30.511,8700.0
2007-10-16 14:35:00,36.71,36.79,36.7,36.77,23000.0,30.511,30.5775,30.5027,30.5609,23000.0
2007-10-16 14:40:00,36.76,36.79,36.75,36.75,8900.0,30.5525,30.5775,30.5442,30.5442,8900.0
2007-10-16 14:45:00,36.76,36.81,36.75,36.79,16500.0,30.5525,30.5941,30.5442,30.5775,16500.0
2007-10-16 14:50:00,36.78,36.82,36.74,36.74,20000.0,30.5692,30.6024,30.5359,30.5359,20000.0
2007-10-16 14:55:00,36.74,36.76,36.71,36.73,6700.0,30.5359,30.5525,30.511,30.5276,6700.0
2007-10-16 15:00:00,36.74,36.76,36.73,36.74,8700.0,30.5359,30.5525,30.5276,30.5359,8700.0
2007-10-16 15:05:00,36.73,36.73,36.7,36.71,11400.0,30.5276,30.5276,30.5027,30.511,11400.0
2007-10-16 15:10:00,36.7,36.72,36.7,36.72,7200.0,30.5027,30.5193,30.5027,30.5193,7200.0
2007-10-16 15:15:00,36.72,36.79,36.72,36.77,19000.0,30.5193,30.5775,30.5193,30.5609,19000.0
2007-10-16 15:20:00,36.77,36.77,36.75,36.75,8500.0,30.5609,30.5609,30.5442,30.5442,8500.0
2007-10-16 15:25:00,36.76,36.78,36.75,36.75,7700.0,30.5525,30.5692,30.5442,30.5442,7700.0
2007-10-16 15:30:00,36.75,36.75,36.72,36.74,22600.0,30.5442,30.5442,30.5193,30.5359,22600.0
2007-10-16 15:35:00,36.75,36.82,36.74,36.79,23600.0,30.5442,30.6024,30.5359,30.5775,23600.0
2007-10-16 15:40:00,36.8,36.8,36.76,36.78,18200.0,30.5858,30.5858,30.5525,30.5692,18200.0
2007-10-16 15:45:00,36.78,36.79,36.74,36.74,24100.0,30.5692,30.5775,30.5359,30.5359,24100.0
2007-10-16 15:50:00,36.76,36.91,36.75,36.88,51400.0,30.5525,30.6772,30.5442,30.6523,51400.0
2007-10-16 15:55:00,36.87,36.92,36.79,36.8,49600.0,30.644,30.6855,30.5775,30.5858,49600.0
2007-10-17 09:30:00,36.9,36.9,36.75,36.81,165300.0,30.6689,30.6689,30.5442,30.5941,165300.0
2007-10-17 09:35:00,36.87,37.03,36.67,36.93,15000.0,30.644,30.777,30.4777,30.6938,15000.0
2007-10-17 09:40:00,36.97,36.98,36.71,36.73,21300.0,30.7271,30.7354,30.511,30.5276,21300.0
2007-10-17 09:45:00,36.74,36.78,36.72,36.77,15900.0,30.5359,30.5692,30.5193,30.5609,15900.0
2007-10-17 09:50:00,36.74,36.81,36.74,36.75,21200.0,30.5359,30.5941,30.5359,30.5442,21200.0
2007-10-17 09:55:00,36.73,36.76,36.71,36.75,14300.0,30.5276,30.5525,30.511,30.5442,14300.0
2007-10-17 10:00:00,36.75,36.87,36.73,36.85,18900.0,30.5442,30.644,30.5276,30.6274,18900.0
2007-10-17 10:05:00,36.84,36.84,36.8,36.83,9300.0,30.619,30.619,30.5858,30.6107,9300.0
2007-10-17 10:10:00,36.82,36.83,36.81,36.81,5200.0,30.6024,30.6107,30.5941,30.5941,5200.0
2007-10-17 10:15:00,36.8,36.82,36.78,36.78,10600.0,30.5858,30.6024,30.5692,30.5692,10600.0
2007-10-17 10:20:00,36.78,36.82,36.77,36.79,7100.0,30.5692,30.6024,30.5609,30.5775,7100.0
2007-10-17 10:25:00,36.77,36.78,36.74,36.77,9200.0,30.5609,30.5692,30.5359,30.5609,9200.0
2007-10-17 10:30:00,36.77,36.8,36.76,36.77,31400.0,30.5609,30.5858,30.5525,30.5609,31400.0
2007-10-17 10:35:00,36.76,36.76,36.71,36.72,12900.0,30.5525,30.5525,30.511,30.5193,12900.0
2007-10-17 10:40:00,36.72,36.72,36.7,36.7,8900.0,30.5193,30.5193,30.5027,30.5027,8900.0
2007-10-17 10:45:00,36.69,36.71,36.68,36.71,11200.0,30.4944,30.511,30.4861,30.511,11200.0
2007-10-17 10:50:00,36.7,36.74,36.7,36.72,10800.0,30.5027,30.5359,30.5027,30.5193,10800.0
2007-10-17 10:55:00,36.73,36.81,36.72,36.8,7300.0,30.5276,30.5941,30.5193,30.5858,7300.0
2007-10-17 11:00:00,36.8,36.8,36.75,36.76,11300.0,30.5858,30.5858,30.5442,30.5525,11300.0
2007-10-17 11:05:00,36.75,36.81,36.75,36.78,49200.0,30.5442,30.5941,30.5442,30.5692,49200.0
2007-10-17 11:10:00,36.79,36.79,36.74,36.75,12400.0,30.5775,30.5775,30.5359,30.5442,12400.0
2007-10-17 11:15:00,36.76,36.76,36.74,36.74,4100.0,30.5525,30.5525,30.5359,30.5359,4100.0
2007-10-17 11:20:00,36.75,36.75,36.69,36.7,11000.0,30.5442,30.5442,30.4944,30.5027,11000.0
2007-10-17 11:25:00,36.69,36.71,36.67,36.69,7600.0,30.4944,30.511,30.4777,30.4944,7600.0
2007-10-17 11:30:00,36.68,36.69,36.66,36.69,11500.0,30.4861,30.4944,30.4694,30.4944,11500.0
2007-10-17 11:35:00,36.68,36.7,36.66,36.67,5000.0,30.4861,30.5027,30.4694,30.4777,5000.0
2007-10-17 11:40:00,36.66,36.67,36.64,36.64,7400.0,30.4694,30.4777,30.4528,30.4528,7400.0
2007-10-17 11:45:00,36.64,36.64,36.59,36.59,3200.0,30.4528,30.4528,30.4113,30.4113,3200.0
2007-10-17 11:50:00,36.59,36.61,36.58,36.58,6800.0,30.4113,30.4279,30.4029,30.4029,6800.0
2007-10-17 11:55:00,36.59,36.59,36.53,36.53,3300.0,30.4113,30.4113,30.3614,30.3614,3300.0
2007-10-17 12:00:00,36.53,36.53,36.5,36.5,6100.0,30.3614,30.3614,30.3365,30.3365,6100.0
2007-10-17 12:05:00,36.51,36.51,36.5,36.5,3400.0,30.3448,30.3448,30.3365,30.3365,3400.0
2007-10-17 12:10:00,36.5,36.5,36.43,36.44,5100.0,30.3365,30.3365,30.2783,30.2866,5100.0
2007-10-17 12:15:00,36.44,36.44,36.43,36.43,3400.0,30.2866,30.2866,30.2783,30.2783,3400.0
2007-10-17 12:20:00,36.44,36.44,36.42,36.42,3100.0,30.2866,30.2866,30.27,30.27,3100.0
2007-10-17 12:25:00,36.42,36.42,36.33,36.34,9100.0,30.27,30.27,30.1952,30.2035,9100.0
2007-10-17 12:30:00,36.34,36.39,36.34,36.35,8200.0,30.2035,30.245,30.2035,30.2118,8200.0
2007-10-17 12:35:00,36.36,36.42,36.35,36.38,13200.0,30.2201,30.27,30.2118,30.2367,13200.0
2007-10-17 12:40:00,36.38,36.42,36.37,36.4,5500.0,30.2367,30.27,30.2284,30.2533,5500.0
2007-10-17 12:45:00,36.4,36.4,36.35,36.38,6000.0,30.2533,30.2533,30.2118,30.2367,6000.0
2007-10-17 12:50:00,36.4,36.4,36.33,36.33,2100.0,30.2533,30.2533,30.1952,30.1952,2100.0
2007-10-17 12:55:00,36.33,36.34,36.25,36.27,6300.0,30.1952,30.2035,30.1287,30.1453,6300.0
2007-10-17 13:00:00,36.27,36.31,36.25,36.31,6200.0,30.1453,30.1785,30.1287,30.1785,6200.0
2007-10-17 13:05:00,36.29,36.32,36.23,36.25,14800.0,30.1619,30.1868,30.112,30.1287,14800.0
2007-10-17 13:10:00,36.26,36.31,36.23,36.31,13900.0,30.137,30.1785,30.112,30.1785,13900.0
2007-10-17 13:15:00,36.31,36.42,36.3,36.41,14600.0,30.1785,30.27,30.1702,30.2617,14600.0
2007-10-17 13:20:00,36.4,36.48,36.4,36.45,11300.0,30.2533,30.3198,30.2533,30.2949,11300.0
2007-10-17 13:25:00,36.46,36.46,36.42,36.42,8100.0,30.3032,30.3032,30.27,30.27,8100.0
2007-10-17 13:30:00,36.44,36.51,36.44,36.49,13900.0,30.2866,30.3448,30.2866,30.3281,13900.0
2007-10-17 13:35:00,36.5,36.53,36.49,36.5,7200.0,30.3365,30.3614,30.3281,30.3365,7200.0
2007-10-17 13:40:00,36.5,36.51,36.49,36.51,7000.0,30.3365,30.3448,30.3281,30.3448,7000.0
2007-10-17 13:45:00,36.51,36.51,36.42,36.42,5000.0,30.3448,30.3448,30.27,30.27,5000.0
2007-10-17 13:50:00,36.44,36.45,36.31,36.32,9000.0,30.2866,30.2949,30.1785,30.1868,9000.0
2007-10-17 13:55:00,36.33,36.37,36.3,36.36,7400.0,30.1952,30.2284,30.1702,30.2201,7400.0
2007-10-17 14:00:00,36.35,36.37,36.3,36.32,10300.0,30.2118,30.2284,30.1702,30.1868,10300.0
2007-10-17 14:05:00,36.34,36.43,36.33,36.43,6200.0,30.2035,30.2783,30.1952,30.2783,6200.0
2007-10-17 14:10:00,36.45,36.45,36.4,36.42,3700.0,30.2949,30.2949,30.2533,30.27,3700.0
2007-10-17 14:15:00,36.43,36.46,36.41,36.46,28900.0,30.2783,30.3032,30.2617,30.3032,28900.0
2007-10-17 14:20:00,36.46,36.46,36.42,36.42,15000.0,30.3032,30.3032,30.27,30.27,15000.0
2007-10-17 14:25:00,36.41,36.41,36.32,36.38,8600.0,30.2617,30.2617,30.1868,30.2367,8600.0
2007-10-17 14:30:00,36.38,36.38,36.26,36.27,7000.0,30.2367,30.2367,30.137,30.1453,7000.0
2007-10-17 14:35:00,36.27,36.33,36.27,36.32,5400.0,30.1453,30.1952,30.1453,30.1868,5400.0
2007-10-17 14:40:00,36.32,36.46,36.32,36.4,13700.0,30.1868,30.3032,30.1868,30.2533,13700.0
2007-10-17 14:45:00,36.4,36.41,36.37,36.39,9400.0,30.2533,30.2617,30.2284,30.245,9400.0
2007-10-17 14:50:00,36.4,36.41,36.3,36.3,12600.0,30.2533,30.2617,30.1702,30.1702,12600.0
2007-10-17 14:55:00,36.3,36.35,36.27,36.35,12700.0,30.1702,30.2118,30.1453,30.2118,12700.0
2007-10-17 15:00:00,36.35,36.44,36.34,36.38,15300.0,30.2118,30.2866,30.2035,30.2367,15300.0
2007-10-17 15:05:00,36.37,36.4,36.34,36.39,8800.0,30.2284,30.2533,30.2035,30.245,8800.0
2007-10-17 15:10:00,36.38,36.38,36.35,36.36,6400.0,30.2367,30.2367,30.2118,30.2201,6400.0
2007-10-17 15:15:00,36.37,36.43,36.34,36.35,11800.0,30.2284,30.2783,30.2035,30.2118,11800.0
2007-10-17 15:20:00,36.35,36.35,36.31,36.32,7700.0,30.2118,30.2118,30.1785,30.1868,7700.0
2007-10-17 15:25:00,36.31,36.32,36.27,36.32,7600.0,30.1785,30.1868,30.1453,30.1868,7600.0
2007-10-17 15:30:00,36.31,36.32,36.2,36.21,14100.0,30.1785,30.1868,30.0871,30.0954,14100.0
2007-10-17 15:35:00,36.22,36.27,36.19,36.19,13200.0,30.1037,30.1453,30.0788,30.0788,13200.0
2007-10-17 15:40:00,36.19,36.23,36.18,36.22,26600.0,30.0788,30.112,30.0705,30.1037,26600.0
2007-10-17 15:45:00,36.23,36.25,36.19,36.21,30900.0,30.112,30.1287,30.0788,30.0954,30900.0
2007-10-17 15:50:00,36.21,36.22,36.19,36.21,28300.0,30.0954,30.1037,30.0788,30.0954,28300.0
2007-10-17 15:55:00,36.22,36.35,36.21,36.32,36900.0,30.1037,30.2118,30.0954,30.1868,36900.0
2007-10-18 09:30:00,36.23,36.32,36.15,36.28,8000.0,30.112,30.1868,30.0456,30.1536,8000.0
2007-10-18 09:35:00,36.24,36.37,36.23,36.23,15500.0,30.1204,30.2284,30.112,30.112,15500.0
2007-10-18 09:40:00,36.2,36.23,36.14,36.14,4600.0,30.0871,30.112,30.0372,30.0372,4600.0
2007-10-18 09:45:00,36.12,36.14,36.08,36.1,13200.0,30.0206,30.0372,29.9874,30.004,13200.0
2007-10-18 09:50:00,36.1,36.13,36.04,36.09,6800.0,30.004,30.0289,29.9541,29.9957,6800.0
2007-10-18 09:55:00,36.09,36.1,35.96,35.99,10000.0,29.9957,30.004,29.8876,29.9126,10000.0
2007-10-18 10:00:00,35.98,36.03,35.9,35.97,14800.0,29.9043,29.9458,29.8378,29.896,14800.0
2007-10-18 10:05:00,35.96,35.96,35.89,35.92,12300.0,29.8876,29.8876,29.8295,29.8544,12300.0
2007-10-18 10:10:00,35.91,36.01,35.91,36.0,6200.0,29.8461,29.9292,29.8461,29.9209,6200.0
2007-10-18 10:15:00,36.03,36.1,36.03,36.1,1800.0,29.9458,30.004,29.9458,30.004,1800.0
2007-10-18 10:20:00,36.11,36.13,36.09,36.1,5300.0,30.0123,30.0289,29.9957,30.004,5300.0
2007-10-18 10:25:00,36.09,36.16,36.05,36.16,5500.0,29.9957,30.0539,29.9624,30.0539,5500.0
2007-10-18 10:30:00,36.14,36.15,36.13,36.15,3500.0,30.0372,30.0456,30.0289,30.0456,3500.0
2007-10-18 10:35:00,36.14,36.16,36.08,36.09,8400.0,30.0372,30.0539,29.9874,29.9957,8400.0
2007-10-18 10:40:00,36.09,36.1,36.01,36.02,7300.0,29.9957,30.004,29.9292,29.9375,7300.0
2007-10-18 10:45:00,36.01,36.02,35.99,36.0,8700.0,29.9292,29.9375,29.9126,29.9209,8700.0
2007-10-18 10:50:00,36.0,36.0,35.97,36.0,4200.0,29.9209,29.9209,29.896,29.9209,4200.0
2007-10-18 10:55:00,36.0,36.0,35.96,35.96,2100.0,29.9209,29.9209,29.8876,29.8876,2100.0
2007-10-18 11:00:00,35.96,35.97,35.94,35.96,4900.0,29.8876,29.896,29.871,29.8876,4900.0
2007-10-18 11:05:00,35.96,35.96,35.94,35.95,105800.0,29.8876,29.8876,29.871,29.8793,105800.0
2007-10-18 11:10:00,35.95,35.95,35.88,35.88,3100.0,29.8793,29.8793,29.8211,29.8211,3100.0
2007-10-18 11:15:00,35.89,35.9,35.88,35.89,3600.0,29.8295,29.8378,29.8211,29.8295,3600.0
2007-10-18 11:20:00,35.89,35.89,35.87,35.88,2400.0,29.8295,29.8295,29.8128,29.8211,2400.0
2007-10-18 11:25:00,35.88,35.93,35.85,35.93,5900.0,29.8211,29.8627,29.7962,29.8627,5900.0
2007-10-18 11:30:00,35.92,36.0,35.92,36.0,6800.0,29.8544,29.9209,29.8544,29.9209,6800.0
2007-10-18 11:35:00,35.99,36.01,35.98,35.99,4100.0,29.9126,29.9292,29.9043,29.9126,4100.0
2007-10-18 11:40:00,35.99,35.99,35.89,35.9,6200.0,29.9126,29.9126,29.8295,29.8378,6200.0
2007-10-18 11:45:00,35.89,35.91,35.89,35.9,3600.0,29.8295,29.8461,29.8295,29.8378,3600.0
2007-10-18 11:50:00,35.91,35.93,35.91,35.91,3000.0,29.8461,29.8627,29.8461,29.8461,3000.0
2007-10-18 11:55:00,35.91,35.95,35.91,35.95,9000.0,29.8461,29.8793,29.8461,29.8793,9000.0
2007-10-18 12:00:00,35.95,36.0,35.94,35.95,21200.0,29.8793,29.9209,29.871,29.8793,21200.0
2007-10-18 12:05:00,35.94,35.96,35.94,35.95,9000.0,29.871,29.8876,29.871,29.8793,9000.0
2007-10-18 12:10:00,35.95,35.98,35.94,35.95,13100.0,29.8793,29.9043,29.871,29.8793,13100.0
2007-10-18 12:15:00,35.94,35.96,35.94,35.94,4500.0,29.871,29.8876,29.871,29.871,4500.0
2007-10-18 12:20:00,35.95,35.99,35.93,35.98,7200.0,29.8793,29.9126,29.8627,29.9043,7200.0
2007-10-18 12:25:00,35.98,35.98,35.97,35.97,2100.0,29.9043,29.9043,29.896,29.896,2100.0
2007-10-18 12:30:00,35.97,35.98,35.96,35.98,6400.0,29.896,29.9043,29.8876,29.9043,6400.0
2007-10-18 12:35:00,35.98,36.05,35.97,36.05,7700.0,29.9043,29.9624,29.896,29.9624,7700.0
2007-10-18 12:40:00,36.05,36.08,36.05,36.06,2800.0,29.9624,29.9874,29.9624,29.9708,2800.0
2007-10-18 12:45:00,36.07,36.09,36.05,36.06,2500.0,29.9791,29.9957,29.9624,29.9708,2500.0
2007-10-18 12:50:00,36.08,36.11,36.05,36.05,3600.0,29.9874,30.0123,29.9624,29.9624,3600.0
2007-10-18 12:55:00,36.04,36.07,36.04,36.07,1700.0,29.9541,29.9791,29.9541,29.9791,1700.0
2007-10-18 13:00:00,36.06,36.06,36.05,36.06,1600.0,29.9708,29.9708,29.9624,29.9708,1600.0
2007-10-18 13:05:00,36.07,36.07,36.06,36.07,1300.0,29.9791,29.9791,29.9708,29.9791,1300.0
2007-10-18 13:10:00,36.07,36.07,36.02,36.02,4500.0,29.9791,29.9791,29.9375,29.9375,4500.0
2007-10-18 13:15:00,36.03,36.11,36.03,36.11,3000.0,29.9458,30.0123,29.9458,30.0123,3000.0
2007-10-18 13:20:00,36.1,36.11,36.09,36.11,3100.0,30.004,30.0123,29.9957,30.0123,3100.0
2007-10-18 13:25:00,36.09,36.11,36.08,36.09,1800.0,29.9957,30.0123,29.9874,29.9957,1800.0
2007-10-18 13:30:00,36.09,36.17,36.08,36.17,6200.0,29.9957,30.0622,29.9874,30.0622,6200.0
2007-10-18 13:35:00,36.17,36.17,36.14,36.16,2600.0,30.0622,30.0622,30.0372,30.0539,2600.0
2007-10-18 13:40:00,36.17,36.21,36.15,36.16,5900.0,30.0622,30.0954,30.0456,30.0539,5900.0
2007-10-18 13:45:00,36.14,36.17,36.14,36.15,2000.0,30.0372,30.0622,30.0372,30.0456,2000.0
2007-10-18 13:50:00,36.15,36.2,36.15,36.18,2200.0,30.0456,30.0871,30.0456,30.0705,2200.0
2007-10-18 13:55:00,36.19,36.23,36.19,36.23,3100.0,30.0788,30.112,30.0788,30.112,3100.0
2007-10-18 14:00:00,36.23,36.27,36.2,36.27,5200.0,30.112,30.1453,30.0871,30.1453,5200.0
2007-10-18 14:05:00,36.26,36.27,36.25,36.26,4400.0,30.137,30.1453,30.1287,30.137,4400.0
2007-10-18 14:10:00,36.27,36.27,36.2,36.23,7700.0,30.1453,30.1453,30.0871,30.112,7700.0
2007-10-18 14:15:00,36.22,36.22,36.17,36.17,2500.0,30.1037,30.1037,30.0622,30.0622,2500.0
2007-10-18 14:20:00,36.18,36.18,36.14,36.14,2900.0,30.0705,30.0705,30.0372,30.0372,2900.0
2007-10-18 14:25:00,36.13,36.13,36.1,36.1,1700.0,30.0289,30.0289,30.004,30.004,1700.0
2007-10-18 14:30:00,36.09,36.1,36.06,36.06,2300.0,29.9957,30.004,29.9708,29.9708,2300.0
2007-10-18 14:35:00,36.06,36.07,36.06,36.06,3100.0,29.9708,29.9791,29.9708,29.9708,3100.0
2007-10-18 14:40:00,36.06,36.08,36.0,36.01,9400.0,29.9708,29.9874,29.9209,29.9292,9400.0
2007-10-18 14:45:00,36.01,36.02,35.93,35.95,8600.0,29.9292,29.9375,29.8627,29.8793,8600.0
2007-10-18 14:50:00,35.95,36.0,35.93,35.97,6200.0,29.8793,29.9209,29.8627,29.896,6200.0
2007-10-18 14:55:00,35.96,35.99,35.93,35.94,2100.0,29.8876,29.9126,29.8627,29.871,2100.0
2007-10-18 15:00:00,35.96,36.02,35.95,36.02,4500.0,29.8876,29.9375,29.8793,29.9375,4500.0
2007-10-18 15:05:00,36.02,36.02,35.98,35.98,3900.0,29.9375,29.9375,29.9043,29.9043,3900.0
2007-10-18 15:10:00,35.97,36.05,35.96,36.0,4400.0,29.896,29.9624,29.8876,29.9209,4400.0
2007-10-18 15:15:00,36.01,36.01,35.96,35.99,3700.0,29.9292,29.9292,29.8876,29.9126,3700.0
2007-10-18 15:20:00,35.99,35.99,35.93,35.94,5900.0,29.9126,29.9126,29.8627,29.871,5900.0
2007-10-18 15:25:00,35.94,35.95,35.91,35.92,5900.0,29.871,29.8793,29.8461,29.8544,5900.0
2007-10-18 15:30:00,35.93,35.93,35.88,35.89,9300.0,29.8627,29.8627,29.8211,29.8295,9300.0
2007-10-18 15:35:00,35.89,35.96,35.88,35.95,31700.0,29.8295,29.8876,29.8211,29.8793,31700.0
2007-10-18 15:40:00,35.95,35.95,35.91,35.91,14100.0,29.8793,29.8793,29.8461,29.8461,14100.0
2007-10-18 15:45:00,35.92,35.96,35.9,35.94,48300.0,29.8544,29.8876,29.8378,29.871,48300.0
2007-10-18 15:50:00,35.93,35.98,35.92,35.98,17900.0,29.8627,29.9043,29.8544,29.9043,17900.0
2007-10-18 15:55:00,35.98,35.98,35.94,35.97,32200.0,29.9043,29.9043,29.871,29.896,32200.0
2007-10-19 09:30:00,35.95,35.96,35.95,35.96,137000.0,29.8793,29.8876,29.8793,29.8876,137000.0
2007-10-19 09:35:00,35.96,35.99,35.96,35.97,3100.0,29.8876,29.9126,29.8876,29.896,3100.0
2007-10-19 09:40:00,35.97,36.04,35.93,36.03,14600.0,29.896,29.9541,29.8627,29.9458,14600.0
2007-10-19 09:45:00,36.02,36.05,35.98,36.03,10400.0,29.9375,29.9624,29.9043,29.9458,10400.0
2007-10-19 09:50:00,36.02,36.08,35.99,36.01,7500.0,29.9375,29.9874,29.9126,29.9292,7500.0
2007-10-19 09:55:00,36.03,36.05,36.01,36.04,2700.0,29.9458,29.9624,29.9292,29.9541,2700.0
2007-10-19 10:00:00,36.05,36.05,35.99,35.99,10500.0,29.9624,29.9624,29.9126,29.9126,10500.0
2007-10-19 10:05:00,35.99,35.99,35.93,35.95,14500.0,29.9126,29.9126,29.8627,29.8793,14500.0
2007-10-19 10:10:00,35.97,35.97,35.95,35.96,7500.0,29.896,29.896,29.8793,29.8876,7500.0
2007-10-19 10:15:00,35.97,35.98,35.96,35.97,3900.0,29.896,29.9043,29.8876,29.896,3900.0
2007-10-19 10:20:00,35.96,35.99,35.95,35.97,7800.0,29.8876,29.9126,29.8793,29.896,7800.0
2007-10-19 10:25:00,35.98,36.0,35.97,35.97,8700.0,29.9043,29.9209,29.896,29.896,8700.0
2007-10-19 10:30:00,35.97,35.97,35.9,35.94,3400.0,29.896,29.896,29.8378,29.871,3400.0
2007-10-19 10:35:00,35.89,35.95,35.89,35.94,6900.0,29.8295,29.8793,29.8295,29.871,6900.0
2007-10-19 10:40:00,35.94,35.94,35.92,35.92,7800.0,29.871,29.871,29.8544,29.8544,7800.0
2007-10-19 10:45:00,35.92,35.97,35.91,35.97,4700.0,29.8544,29.896,29.8461,29.896,4700.0
2007-10-19 10:50:00,35.96,35.98,35.94,35.96,3600.0,29.8876,29.9043,29.871,29.8876,3600.0
2007-10-19 10:55:00,35.97,35.97,35.86,35.86,7900.0,29.896,29.896,29.8045,29.8045,7900.0
2007-10-19 11:00:00,35.85,35.93,35.85,35.92,4100.0,29.7962,29.8627,29.7962,29.8544,4100.0
2007-10-19 11:05:00,35.94,35.96,35.88,35.93,5700.0,29.871,29.8876,29.8211,29.8627,5700.0
2007-10-19 11:10:00,35.93,35.96,35.91,35.91,3900.0,29.8627,29.8876,29.8461,29.8461,3900.0
2007-10-19 11:15:00,35.92,35.92,35.86,35.88,5300.0,29.8544,29.8544,29.8045,29.8211,5300.0
2007-10-19 11:20:00,35.89,35.89,35.82,35.84,5400.0,29.8295,29.8295,29.7713,29.7879,5400.0
2007-10-19 11:25:00,35.85,35.94,35.85,35.94,3000.0,29.7962,29.871,29.7962,29.871,3000.0
2007-10-19 11:30:00,35.93,35.94,35.81,35.81,11000.0,29.8627,29.871,29.763,29.763,11000.0
2007-10-19 11:35:00,35.83,35.92,35.83,35.83,23500.0,29.7796,29.8544,29.7796,29.7796,23500.0
2007-10-19 11:40:00,35.84,35.87,35.83,35.85,7900.0,29.7879,29.8128,29.7796,29.7962,7900.0
2007-10-19 11:45:00,35.84,35.85,35.81,35.81,8000.0,29.7879,29.7962,29.763,29.763,8000.0
2007-10-19 11:50:00,35.81,35.87,35.81,35.85,7400.0,29.763,29.8128,29.763,29.7962,7400.0
2007-10-19 11:55:00,35.86,35.9,35.84,35.84,8200.0,29.8045,29.8378,29.7879,29.7879,8200.0
2007-10-19 12:00:00,35.83,35.84,35.82,35.84,3800.0,29.7796,29.7879,29.7713,29.7879,3800.0
2007-10-19 12:05:00,35.84,35.86,35.84,35.85,6500.0,29.7879,29.8045,29.7879,29.7962,6500.0
2007-10-19 12:10:00,35.86,35.89,35.84,35.84,6600.0,29.8045,29.8295,29.7879,29.7879,6600.0
2007-10-19 12:15:00,35.85,35.86,35.83,35.85,4300.0,29.7962,29.8045,29.7796,29.7962,4300.0
2007-10-19 12:20:00,35.86,35.87,35.82,35.82,3500.0,29.8045,29.8128,29.7713,29.7713,3500.0
2007-10-19 12:25:00,35.83,35.84,35.77,35.8,5100.0,29.7796,29.7879,29.7297,29.7547,5100.0
2007-10-19 12:30:00,35.79,35.8,35.78,35.78,15200.0,29.7463,29.7547,29.738,29.738,15200.0
2007-10-19 12:35:00,35.79,35.81,35.75,35.8,13400.0,29.7463,29.763,29.7131,29.7547,13400.0
2007-10-19 12:40:00,35.8,35.85,35.78,35.79,7600.0,29.7547,29.7962,29.738,29.7463,7600.0
2007-10-19 12:45:00,35.78,35.81,35.77,35.81,2500.0,29.738,29.763,29.7297,29.763,2500.0
2007-10-19 12:50:00,35.79,35.81,35.77,35.79,5400.0,29.7463,29.763,29.7297,29.7463,5400.0
2007-10-19 12:55:00,35.79,35.79,35.76,35.78,4300.0,29.7463,29.7463,29.7214,29.738,4300.0
2007-10-19 13:00:00,35.77,35.79,35.69,35.7,14400.0,29.7297,29.7463,29.6632,29.6715,14400.0
2007-10-19 13:05:00,35.7,35.73,35.7,35.72,6900.0,29.6715,29.6965,29.6715,29.6882,6900.0
2007-10-19 13:10:00,35.71,35.76,35.7,35.74,3800.0,29.6799,29.7214,29.6715,29.7048,3800.0
2007-10-19 13:15:00,35.74,35.74,35.68,35.68,3200.0,29.7048,29.7048,29.6549,29.6549,3200.0
2007-10-19 13:20:00,35.7,35.7,35.61,35.62,5600.0,29.6715,29.6715,29.5967,29.6051,5600.0
2007-10-19 13:25:00,35.62,35.63,35.48,35.5,24700.0,29.6051,29.6134,29.4887,29.5053,24700.0
2007-10-19 13:30:00,35.5,35.56,35.49,35.53,6200.0,29.5053,29.5552,29.497,29.5303,6200.0
2007-10-19 13:35:00,35.55,35.55,35.5,35.5,5100.0,29.5469,29.5469,29.5053,29.5053,5100.0
2007-10-19 13:40:00,35.49,35.52,35.44,35.5,11600.0,29.497,29.5219,29.4554,29.5053,11600.0
2007-10-19 13:45:00,35.51,35.59,35.51,35.56,5100.0,29.5136,29.5801,29.5136,29.5552,5100.0
2007-10-19 13:50:00,35.57,35.64,35.57,35.64,5200.0,29.5635,29.6217,29.5635,29.6217,5200.0
2007-10-19 13:55:00,35.64,35.65,35.6,35.62,7700.0,29.6217,29.63,29.5884,29.6051,7700.0
2007-10-19 14:00:00,35.61,35.63,35.57,35.61,73500.0,29.5967,29.6134,29.5635,29.5967,73500.0
2007-10-19 14:05:00,35.63,35.66,35.63,35.65,8700.0,29.6134,29.6383,29.6134,29.63,8700.0
2007-10-19 14:10:00,35.67,35.71,35.65,35.65,20000.0,29.6466,29.6799,29.63,29.63,20000.0
2007-10-19 14:15:00,35.65,35.74,35.65,35.7,62800.0,29.63,29.7048,29.63,29.6715,62800.0
2007-10-19 14:20:00,35.71,35.71,35.63,35.7,91400.0,29.6799,29.6799,29.6134,29.6715,91400.0
2007-10-19 14:25:00,35.7,35.73,35.66,35.69,7000.0,29.6715,29.6965,29.6383,29.6632,7000.0
2007-10-19 14:30:00,35.67,35.69,35.65,35.67,6200.0,29.6466,29.6632,29.63,29.6466,6200.0
2007-10-19 14:35:00,35.66,35.66,35.6,35.65,12200.0,29.6383,29.6383,29.5884,29.63,12200.0
2007-10-19 14:40:00,35.67,35.72,35.66,35.66,27500.0,29.6466,29.6882,29.6383,29.6383,27500.0
2007-10-19 14:45:00,35.67,35.7,35.67,35.7,1800.0,29.6466,29.6715,29.6466,29.6715,1800.0
2007-10-19 14:50:00,35.69,35.69,35.59,35.6,6300.0,29.6632,29.6632,29.5801,29.5884,6300.0
2007-10-19 14:55:00,35.59,35.6,35.52,35.57,2700.0,29.5801,29.5884,29.5219,29.5635,2700.0
2007-10-19 15:00:00,35.56,35.6,35.52,35.55,5600.0,29.5552,29.5884,29.5219,29.5469,5600.0
2007-10-19 15:05:00,35.55,35.6,35.52,35.59,7300.0,29.5469,29.5884,29.5219,29.5801,7300.0
2007-10-19 15:10:00,35.59,35.59,35.48,35.53,4800.0,29.5801,29.5801,29.4887,29.5303,4800.0
2007-10-19 15:15:00,35.49,35.5,35.43,35.43,5100.0,29.497,29.5053,29.4471,29.4471,5100.0
2007-10-19 15:20:00,35.41,35.48,35.39,35.47,18400.0,29.4305,29.4887,29.4139,29.4804,18400.0
2007-10-19 15:25:00,35.47,35.54,35.47,35.47,10400.0,29.4804,29.5386,29.4804,29.4804,10400.0
2007-10-19 15:30:00,35.46,35.52,35.44,35.47,8600.0,29.4721,29.5219,29.4554,29.4804,8600.0
2007-10-19 15:35:00,35.48,35.5,35.43,35.5,25500.0,29.4887,29.5053,29.4471,29.5053,25500.0
2007-10-19 15:40:00,35.49,35.5,35.41,35.45,13000.0,29.497,29.5053,29.4305,29.4638,13000.0
2007-10-19 15:45:00,35.45,35.45,35.32,35.4,35600.0,29.4638,29.4638,29.3557,29.4222,35600.0
2007-10-19 15:50:00,35.4,35.47,35.4,35.47,45900.0,29.4222,29.4804,29.4222,29.4804,45900.0
2007-10-19 15:55:00,35.47,35.5,35.37,35.37,99300.0,29.4804,29.5053,29.3973,29.3973,99300.0
2007-10-22 09:30:00,35.22,35.41,35.22,35.41,9500.0,29.2726,29.4305,29.2726,29.4305,9500.0
2007-10-22 09:35:00,35.37,35.47,35.36,35.43,6600.0,29.3973,29.4804,29.389,29.4471,6600.0
2007-10-22 09:40:00,35.42,35.53,35.41,35.52,11900.0,29.4388,29.5303,29.4305,29.5219,11900.0
2007-10-22 09:45:00,35.53,35.57,35.5,35.56,23900.0,29.5303,29.5635,29.5053,29.5552,23900.0
2007-10-22 09:50:00,35.57,35.74,35.54,35.72,58900.0,29.5635,29.7048,29.5386,29.6882,58900.0
2007-10-22 09:55:00,35.73,35.87,35.73,35.82,12100.0,29.6965,29.8128,29.6965,29.7713,12100.0
2007-10-22 10:00:00,35.84,35.88,35.79,35.79,20100.0,29.7879,29.8211,29.7463,29.7463,20100.0
2007-10-22 10:05:00,35.79,35.83,35.74,35.83,70400.0,29.7463,29.7796,29.7048,29.7796,70400.0
2007-10-22 10:10:00,35.83,36.06,35.83,36.06,5600.0,29.7796,29.9708,29.7796,29.9708,5600.0
2007-10-22 10:15:00,36.05,36.08,35.99,36.0,8100.0,29.9624,29.9874,29.9126,29.9209,8100.0
2007-10-22 10:20:00,35.99,36.08,35.99,36.05,5300.0,29.9126,29.9874,29.9126,29.9624,5300.0
2007-10-22 10:25:00,36.07,36.07,36.01,36.06,3400.0,29.9791,29.9791,29.9292,29.9708,3400.0
2007-10-22 10:30:00,36.07,36.12,35.94,35.94,7400.0,29.9791,30.0206,29.871,29.871,7400.0
2007-10-22 10:35:00,35.93,35.98,35.9,35.95,10700.0,29.8627,29.9043,29.8378,29.8793,10700.0
2007-10-22 10:40:00,35.94,35.97,35.92,35.96,31100.0,29.871,29.896,29.8544,29.8876,31100.0
2007-10-22 10:45:00,35.94,35.96,35.86,35.86,7300.0,29.871,29.8876,29.8045,29.8045,7300.0
2007-10-22 10:50:00,35.85,35.85,35.71,35.74,20900.0,29.7962,29.7962,29.6799,29.7048,20900.0
2007-10-22 10:55:00,35.74,35.82,35.73,35.82,49400.0,29.7048,29.7713,29.6965,29.7713,49400.0
2007-10-22 11:00:00,35.82,35.83,35.79,35.79,7900.0,29.7713,29.7796,29.7463,29.7463,7900.0
2007-10-22 11:05:00,35.79,35.83,35.78,35.83,9300.0,29.7463,29.7796,29.738,29.7796,9300.0
2007-10-22 11:10:00,35.81,35.85,35.81,35.84,6400.0,29.763,29.7962,29.763,29.7879,6400.0
2007-10-22 11:15:00,35.84,35.86,35.83,35.86,1700.0,29.7879,29.8045,29.7796,29.8045,1700.0
2007-10-22 11:20:00,35.87,35.93,35.87,35.93,2800.0,29.8128,29.8627,29.8128,29.8627,2800.0
2007-10-22 11:25:00,35.94,35.96,35.89,35.96,5900.0,29.871,29.8876,29.8295,29.8876,5900.0
2007-10-22 11:30:00,35.97,36.07,35.94,36.07,11800.0,29.896,29.9791,29.871,29.9791,11800.0
2007-10-22 11:35:00,36.06,36.07,35.99,35.99,3500.0,29.9708,29.9791,29.9126,29.9126,3500.0
2007-10-22 11:40:00,36.02,36.02,35.97,36.0,6400.0,29.9375,29.9375,29.896,29.9209,6400.0
2007-10-22 11:45:00,36.0,36.04,35.96,36.04,4800.0,29.9209,29.9541,29.8876,29.9541,4800.0
2007-10-22 11:50:00,36.06,36.06,36.01,36.06,3500.0,29.9708,29.9708,29.9292,29.9708,3500.0
2007-10-22 11:55:00,36.05,36.11,36.05,36.1,4800.0,29.9624,30.0123,29.9624,30.004,4800.0
2007-10-22 12:00:00,36.13,36.13,36.03,36.07,5900.0,30.0289,30.0289,29.9458,29.9791,5900.0
2007-10-22 12:05:00,36.04,36.04,35.96,35.96,4900.0,29.9541,29.9541,29.8876,29.8876,4900.0
2007-10-22 12:10:00,35.96,35.96,35.85,35.87,6800.0,29.8876,29.8876,29.7962,29.8128,6800.0
2007-10-22 12:15:00,35.85,35.85,35.83,35.83,4400.0,29.7962,29.7962,29.7796,29.7796,4400.0
2007-10-22 12:20:00,35.84,35.84,35.8,35.83,5100.0,29.7879,29.7879,29.7547,29.7796,5100.0
2007-10-22 12:25:00,35.84,35.86,35.82,35.85,9300.0,29.7879,29.8045,29.7713,29.7962,9300.0
2007-10-22 12:30:00,35.82,35.87,35.82,35.84,7400.0,29.7713,29.8128,29.7713,29.7879,7400.0
2007-10-22 12:35:00,35.84,35.84,35.77,35.79,7500.0,29.7879,29.7879,29.7297,29.7463,7500.0
2007-10-22 12:40:00,35.79,35.79,35.77,35.79,37300.0,29.7463,29.7463,29.7297,29.7463,37300.0
2007-10-22 12:45:00,35.78,35.91,35.78,35.89,4600.0,29.738,29.8461,29.738,29.8295,4600.0
2007-10-22 12:50:00,35.9,35.95,35.89,35.94,13000.0,29.8378,29.8793,29.8295,29.871,13000.0
2007-10-22 12:55:00,35.94,36.0,35.94,35.98,5300.0,29.871,29.9209,29.871,29.9043,5300.0
2007-10-22 13:00:00,35.97,36.11,35.97,36.1,43300.0,29.896,30.0123,29.896,30.004,43300.0
2007-10-22 13:05:00,36.09,36.13,36.06,36.09,4700.0,29.9957,30.0289,29.9708,29.9957,4700.0
2007-10-22 13:10:00,36.1,36.13,36.09,36.11,6600.0,30.004,30.0289,29.9957,30.0123,6600.0
2007-10-22 13:15:00,36.11,36.16,36.1,36.12,7600.0,30.0123,30.0539,30.004,30.0206,7600.0
2007-10-22 13:20:00,36.12,36.14,36.1,36.1,4900.0,30.0206,30.0372,30.004,30.004,4900.0
2007-10-22 13:25:00,36.1,36.16,36.1,36.15,5600.0,30.004,30.0539,30.004,30.0456,5600.0
2007-10-22 13:30:00,36.14,36.18,36.12,36.18,19000.0,30.0372,30.0705,30.0206,30.0705,19000.0
2007-10-22 13:35:00,36.18,36.21,36.15,36.2,13200.0,30.0705,30.0954,30.0456,30.0871,13200.0
2007-10-22 13:40:00,36.2,36.21,36.19,36.19,8300.0,30.0871,30.0954,30.0788,30.0788,8300.0
2007-10-22 13:45:00,36.2,36.22,36.19,36.2,6100.0,30.0871,30.1037,30.0788,30.0871,6100.0
2007-10-22 13:50:00,36.21,36.23,36.16,36.17,16100.0,30.0954,30.112,30.0539,30.0622,16100.0
2007-10-22 13:55:00,36.19,36.21,36.15,36.18,7800.0,30.0788,30.0954,30.0456,30.0705,7800.0
2007-10-22 14:00:00,36.16,36.18,36.12,36.16,43900.0,30.0539,30.0705,30.0206,30.0539,43900.0
2007-10-22 14:05:00,36.16,36.18,36.13,36.13,14300.0,30.0539,30.0705,30.0289,30.0289,14300.0
2007-10-22 14:10:00,36.13,36.16,36.12,36.14,13800.0,30.0289,30.0539,30.0206,30.0372,13800.0
2007-10-22 14:15:00,36.12,36.16,36.11,36.15,5500.0,30.0206,30.0539,30.0123,30.0456,5500.0
2007-10-22 14:20:00,36.15,36.16,36.13,36.13,2700.0,30.0456,30.0539,30.0289,30.0289,2700.0
2007-10-22 14:25:00,36.14,36.16,36.08,36.09,8800.0,30.0372,30.0539,29.9874,29.9957,8800.0
2007-10-22 14:30:00,36.08,36.11,36.04,36.04,8900.0,29.9874,30.0123,29.9541,29.9541,8900.0
2007-10-22 14:35:00,36.04,36.04,35.91,35.93,9000.0,29.9541,29.9541,29.8461,29.8627,9000.0
2007-10-22 14:40:00,35.92,36.01,35.92,36.0,30700.0,29.8544,29.9292,29.8544,29.9209,30700.0
2007-10-22 14:45:00,35.97,35.99,35.96,35.99,4800.0,29.896,29.9126,29.8876,29.9126,4800.0
2007-10-22 14:50:00,35.97,35.98,35.94,35.96,3600.0,29.896,29.9043,29.871,29.8876,3600.0
2007-10-22 14:55:00,35.97,35.97,35.94,35.95,2600.0,29.896,29.896,29.871,29.8793,2600.0
2007-10-22 15:00:00,35.95,35.98,35.8,35.8,11400.0,29.8793,29.9043,29.7547,29.7547,11400.0
2007-10-22 15:05:00,35.81,35.91,35.8,35.85,68400.0,29.763,29.8461,29.7547,29.7962,68400.0
2007-10-22 15:10:00,35.85,35.9,35.85,35.9,14900.0,29.7962,29.8378,29.7962,29.8378,14900.0
2007-10-22 15:15:00,35.88,35.9,35.76,35.77,41400.0,29.8211,29.8378,29.7214,29.7297,41400.0
2007-10-22 15:20:00,35.78,35.86,35.78,35.85,13700.0,29.738,29.8045,29.738,29.7962,13700.0
2007-10-22 15:25:00,35.84,35.87,35.77,35.87,8100.0,29.7879,29.8128,29.7297,29.8128,8100.0
2007-10-22 15:30:00,35.88,35.91,35.86,35.87,33700.0,29.8211,29.8461,29.8045,29.8128,33700.0
2007-10-22 15:35:00,35.88,35.88,35.85,35.85,13800.0,29.8211,29.8211,29.7962,29.7962,13800.0
2007-10-22 15:40:00,35.85,35.95,35.84,35.93,32600.0,29.7962,29.8793,29.7879,29.8627,32600.0
2007-10-22 15:45:00,35.93,36.0,35.9,36.0,22200.0,29.8627,29.9209,29.8378,29.9209,22200.0
2007-10-22 15:50:00,35.99,36.0,35.79,35.86,35400.0,29.9126,29.9209,29.7463,29.8045,35400.0
2007-10-22 15:55:00,35.83,35.9,35.81,35.9,38900.0,29.7796,29.8378,29.763,29.8378,38900.0
2007-10-23 09:30:00,37.4,37.5,36.94,37.0,68700.0,31.0845,31.1676,30.7022,30.752,68700.0
2007-10-23 09:35:00,37.01,37.1,36.99,37.0,125500.0,30.7603,30.8351,30.7437,30.752,125500.0
2007-10-23 09:40:00,37.0,38.05,37.0,38.05,117100.0,30.752,31.6247,30.752,31.6247,117100.0
2007-10-23 09:45:00,38.1,38.4,37.85,37.88,66900.0,31.6663,31.9156,31.4585,31.4834,66900.0
2007-10-23 09:50:00,37.88,38.13,37.8,37.83,47800.0,31.4834,31.6912,31.4169,31.4419,47800.0
2007-10-23 09:55:00,37.85,37.9,37.77,37.89,13700.0,31.4585,31.5,31.392,31.4917,13700.0
2007-10-23 10:00:00,37.89,37.92,37.81,37.91,31700.0,31.4917,31.5167,31.4252,31.5084,31700.0
2007-10-23 10:05:00,37.91,38.17,37.84,37.89,44600.0,31.5084,31.7245,31.4502,31.4917,44600.0
2007-10-23 10:10:00,37.91,37.91,37.54,37.69,35800.0,31.5084,31.5084,31.2008,31.3255,35800.0
2007-10-23 10:15:00,37.69,37.7,37.53,37.59,23700.0,31.3255,31.3338,31.1925,31.2424,23700.0
2007-10-23 10:20:00,37.59,37.62,37.4,37.43,30400.0,31.2424,31.2673,31.0845,31.1094,30400.0
2007-10-23 10:25:00,37.42,37.68,37.4,37.53,29800.0,31.1011,31.3172,31.0845,31.1925,29800.0
2007-10-23 10:30:00,37.49,37.56,37.47,37.56,44300.0,31.1593,31.2175,31.1427,31.2175,44300.0
2007-10-23 10:35:00,37.55,37.56,37.45,37.48,58900.0,31.2091,31.2175,31.126,31.151,58900.0
2007-10-23 10:40:00,37.49,37.6,37.45,37.6,84600.0,31.1593,31.2507,31.126,31.2507,84600.0
2007-10-23 10:45:00,37.6,37.67,37.5,37.66,91100.0,31.2507,31.3089,31.1676,31.3006,91100.0
2007-10-23 10:50:00,37.67,37.67,37.53,37.55,39300.0,31.3089,31.3089,31.1925,31.2091,39300.0
2007-10-23 10:55:00,37.56,37.59,37.47,37.55,60500.0,31.2175,31.2424,31.1427,31.2091,60500.0
2007-10-23 11:00:00,37.55,37.55,37.45,37.5,19700.0,31.2091,31.2091,31.126,31.1676,19700.0
2007-10-23 11:05:00,37.5,37.51,37.47,37.5,19200.0,31.1676,31.1759,31.1427,31.1676,19200.0
2007-10-23 11:10:00,37.5,37.5,37.37,37.37,62300.0,31.1676,31.1676,31.0595,31.0595,62300.0
2007-10-23 11:15:00,37.36,37.54,37.36,37.5,40700.0,31.0512,31.2008,31.0512,31.1676,40700.0
2007-10-23 11:20:00,37.5,37.5,37.33,37.4,24800.0,31.1676,31.1676,31.0263,31.0845,24800.0
2007-10-23 11:25:00,37.4,37.4,37.34,37.35,18000.0,31.0845,31.0845,31.0346,31.0429,18000.0
2007-10-23 11:30:00,37.35,37.35,37.28,37.31,36100.0,31.0429,31.0429,30.9847,31.0097,36100.0
2007-10-23 11:35:00,37.3,37.3,37.25,37.26,18700.0,31.0014,31.0014,30.9598,30.9681,18700.0
2007-10-23 11:40:00,37.26,37.26,37.21,37.26,31800.0,30.9681,30.9681,30.9266,30.9681,31800.0
2007-10-23 11:45:00,37.26,37.28,37.25,37.25,16800.0,30.9681,30.9847,30.9598,30.9598,16800.0
2007-10-23 11:50:00,37.26,37.3,37.25,37.27,31400.0,30.9681,31.0014,30.9598,30.9764,31400.0
2007-10-23 11:55:00,37.27,37.28,37.25,37.28,10100.0,30.9764,30.9847,30.9598,30.9847,10100.0
2007-10-23 12:00:00,37.26,37.28,37.24,37.25,19100.0,30.9681,30.9847,30.9515,30.9598,19100.0
2007-10-23 12:05:00,37.25,37.26,37.21,37.21,17900.0,30.9598,30.9681,30.9266,30.9266,17900.0
2007-10-23 12:10:00,37.21,37.24,37.2,37.21,19200.0,30.9266,30.9515,30.9182,30.9266,19200.0
2007-10-23 12:15:00,37.2,37.22,37.09,37.16,40900.0,30.9182,30.9349,30.8268,30.885,40900.0
2007-10-23 12:20:00,37.15,37.16,37.06,37.09,43600.0,30.8767,30.885,30.8019,30.8268,43600.0
2007-10-23 12:25:00,37.08,37.08,37.0,37.0,19800.0,30.8185,30.8185,30.752,30.752,19800.0
2007-10-23 12:30:00,37.0,37.01,36.85,36.87,36000.0,30.752,30.7603,30.6274,30.644,36000.0
2007-10-23 12:35:00,36.87,36.91,36.79,36.79,32100.0,30.644,30.6772,30.5775,30.5775,32100.0
2007-10-23 12:40:00,36.78,36.87,36.7,36.75,45500.0,30.5692,30.644,30.5027,30.5442,45500.0
2007-10-23 12:45:00,36.74,37.0,36.73,36.9,54800.0,30.5359,30.752,30.5276,30.6689,54800.0
2007-10-23 12:50:00,36.9,37.11,36.86,37.04,138100.0,30.6689,30.8434,30.6357,30.7853,138100.0
2007-10-23 12:55:00,37.04,37.04,36.99,36.99,19400.0,30.7853,30.7853,30.7437,30.7437,19400.0
2007-10-23 13:00:00,36.99,37.0,36.9,36.92,29200.0,30.7437,30.752,30.6689,30.6855,29200.0
2007-10-23 13:05:00,36.89,37.01,36.89,37.01,23100.0,30.6606,30.7603,30.6606,30.7603,23100.0
2007-10-23 13:10:00,37.01,37.11,37.01,37.11,11800.0,30.7603,30.8434,30.7603,30.8434,11800.0
2007-10-23 13:15:00,37.1,37.18,37.09,37.14,15100.0,30.8351,30.9016,30.8268,30.8684,15100.0
2007-10-23 13:20:00,37.13,37.13,37.07,37.08,7000.0,30.8601,30.8601,30.8102,30.8185,7000.0
2007-10-23 13:25:00,37.09,37.09,36.96,37.03,42400.0,30.8268,30.8268,30.7188,30.777,42400.0
2007-10-23 13:30:00,37.02,37.05,37.0,37.05,9600.0,30.7686,30.7936,30.752,30.7936,9600.0
2007-10-23 13:35:00,37.05,37.15,37.05,37.13,8900.0,30.7936,30.8767,30.7936,30.8601,8900.0
2007-10-23 13:40:00,37.13,37.13,37.05,37.06,5200.0,30.8601,30.8601,30.7936,30.8019,5200.0
2007-10-23 13:45:00,37.06,37.13,36.99,36.99,15200.0,30.8019,30.8601,30.7437,30.7437,15200.0
2007-10-23 13:50:00,37.0,37.07,37.0,37.06,25100.0,30.752,30.8102,30.752,30.8019,25100.0
2007-10-23 13:55:00,37.07,37.07,36.99,37.07,41800.0,30.8102,30.8102,30.7437,30.8102,41800.0
2007-10-23 14:00:00,37.06,37.1,36.99,37.08,20100.0,30.8019,30.8351,30.7437,30.8185,20100.0
2007-10-23 14:05:00,37.07,37.12,37.05,37.12,20200.0,30.8102,30.8518,30.7936,30.8518,20200.0
2007-10-23 14:10:00,37.13,37.16,37.12,37.16,19100.0,30.8601,30.885,30.8518,30.885,19100.0
2007-10-23 14:15:00,37.16,37.4,37.16,37.34,39900.0,30.885,31.0845,30.885,31.0346,39900.0
2007-10-23 14:20:00,37.33,37.42,37.32,37.4,17200.0,31.0263,31.1011,31.018,31.0845,17200.0
2007-10-23 14:25:00,37.39,37.39,37.23,37.26,20300.0,31.0762,31.0762,30.9432,30.9681,20300.0
2007-10-23 14:30:00,37.26,37.31,37.24,37.24,10100.0,30.9681,31.0097,30.9515,30.9515,10100.0
2007-10-23 14:35:00,37.21,37.24,37.17,37.2,14700.0,30.9266,30.9515,30.8933,30.9182,14700.0
2007-10-23 14:40:00,37.19,37.19,37.0,37.02,23300.0,30.9099,30.9099,30.752,30.7686,23300.0
2007-10-23 14:45:00,37.02,37.07,36.99,37.01,17100.0,30.7686,30.8102,30.7437,30.7603,17100.0
2007-10-23 14:50:00,37.01,37.03,37.0,37.03,10500.0,30.7603,30.777,30.752,30.777,10500.0
2007-10-23 14:55:00,37.02,37.06,37.01,37.01,14500.0,30.7686,30.8019,30.7603,30.7603,14500.0
2007-10-23 15:00:00,37.01,37.13,36.99,37.13,20300.0,30.7603,30.8601,30.7437,30.8601,20300.0
2007-10-23 15:05:00,37.13,37.16,37.09,37.11,18100.0,30.8601,30.885,30.8268,30.8434,18100.0
2007-10-23 15:10:00,37.12,37.17,37.09,37.14,25500.0,30.8518,30.8933,30.8268,30.8684,25500.0
2007-10-23 15:15:00,37.15,37.23,37.15,37.22,19400.0,30.8767,30.9432,30.8767,30.9349,19400.0
2007-10-23 15:20:00,37.2,37.27,37.19,37.23,16000.0,30.9182,30.9764,30.9099,30.9432,16000.0
2007-10-23 15:25:00,37.24,37.36,37.22,37.33,18600.0,30.9515,31.0512,30.9349,31.0263,18600.0
2007-10-23 15:30:00,37.32,37.44,37.32,37.44,26700.0,31.018,31.1177,31.018,31.1177,26700.0
2007-10-23 15:35:00,37.44,37.47,37.4,37.43,27400.0,31.1177,31.1427,31.0845,31.1094,27400.0
2007-10-23 15:40:00,37.43,37.58,37.42,37.57,25200.0,31.1094,31.2341,31.1011,31.2258,25200.0
2007-10-23 15:45:00,37.58,37.59,37.52,37.52,34200.0,31.2341,31.2424,31.1842,31.1842,34200.0
2007-10-23 15:50:00,37.53,37.54,37.48,37.52,47700.0,31.1925,31.2008,31.151,31.1842,47700.0
2007-10-23 15:55:00,37.51,37.52,37.42,37.5,43700.0,31.1759,31.1842,31.1011,31.1676,43700.0
2007-10-24 09:30:00,37.24,37.31,37.1,37.1,11400.0,30.9515,31.0097,30.8351,30.8351,11400.0
2007-10-24 09:35:00,37.14,37.2,37.13,37.2,4600.0,30.8684,30.9182,30.8601,30.9182,4600.0
2007-10-24 09:40:00,37.2,37.41,37.2,37.38,12900.0,30.9182,31.0928,30.9182,31.0679,12900.0
2007-10-24 09:45:00,37.37,37.44,37.35,37.38,12500.0,31.0595,31.1177,31.0429,31.0679,12500.0
2007-10-24 09:50:00,37.37,37.44,37.36,37.44,11000.0,31.0595,31.1177,31.0512,31.1177,11000.0
2007-10-24 09:55:00,37.43,37.45,37.37,37.37,7600.0,31.1094,31.126,31.0595,31.0595,7600.0
2007-10-24 10:00:00,37.36,37.38,37.18,37.33,19800.0,31.0512,31.0679,30.9016,31.0263,19800.0
2007-10-24 10:05:00,37.33,37.38,37.23,37.27,9600.0,31.0263,31.0679,30.9432,30.9764,9600.0
2007-10-24 10:10:00,37.27,37.28,37.24,37.25,13600.0,30.9764,30.9847,30.9515,30.9598,13600.0
2007-10-24 10:15:00,37.25,37.4,37.24,37.4,8600.0,30.9598,31.0845,30.9515,31.0845,8600.0
2007-10-24 10:20:00,37.39,37.55,37.39,37.53,18100.0,31.0762,31.2091,31.0762,31.1925,18100.0
2007-10-24 10:25:00,37.53,37.59,37.5,37.57,18200.0,31.1925,31.2424,31.1676,31.2258,18200.0
2007-10-24 10:30:00,37.57,37.57,37.46,37.51,26000.0,31.2258,31.2258,31.1343,31.1759,26000.0
2007-10-24 10:35:00,37.52,37.55,37.48,37.48,20400.0,31.1842,31.2091,31.151,31.151,20400.0
2007-10-24 10:40:00,37.49,37.49,37.45,37.48,20300.0,31.1593,31.1593,31.126,31.151,20300.0
2007-10-24 10:45:00,37.48,37.51,37.45,37.46,22200.0,31.151,31.1759,31.126,31.1343,22200.0
2007-10-24 10:50:00,37.46,37.51,37.45,37.45,14900.0,31.1343,31.1759,31.126,31.126,14900.0
2007-10-24 10:55:00,37.45,37.48,37.38,37.47,12900.0,31.126,31.151,31.0679,31.1427,12900.0
2007-10-24 11:00:00,37.46,37.48,37.39,37.39,9900.0,31.1343,31.151,31.0762,31.0762,9900.0
2007-10-24 11:05:00,37.38,37.38,37.2,37.22,15600.0,31.0679,31.0679,30.9182,30.9349,15600.0
2007-10-24 11:10:00,37.2,37.22,37.03,37.1,20900.0,30.9182,30.9349,30.777,30.8351,20900.0
2007-10-24 11:15:00,37.09,37.16,37.01,37.01,13900.0,30.8268,30.885,30.7603,30.7603,13900.0
2007-10-24 11:20:00,37.0,37.09,36.96,37.09,17300.0,30.752,30.8268,30.7188,30.8268,17300.0
2007-10-24 11:25:00,37.09,37.19,37.09,37.18,11200.0,30.8268,30.9099,30.8268,30.9016,11200.0
2007-10-24 11:30:00,37.17,37.18,37.09,37.14,10900.0,30.8933,30.9016,30.8268,30.8684,10900.0
2007-10-24 11:35:00,37.13,37.25,37.13,37.24,18200.0,30.8601,30.9598,30.8601,30.9515,18200.0
2007-10-24 11:40:00,37.25,37.26,37.21,37.23,14100.0,30.9598,30.9681,30.9266,30.9432,14100.0
2007-10-24 11:45:00,37.23,37.43,37.23,37.37,48400.0,30.9432,31.1094,30.9432,31.0595,48400.0
2007-10-24 11:50:00,37.37,37.49,37.37,37.47,16700.0,31.0595,31.1593,31.0595,31.1427,16700.0
2007-10-24 11:55:00,37.47,37.58,37.47,37.56,22100.0,31.1427,31.2341,31.1427,31.2175,22100.0
2007-10-24 12:00:00,37.54,37.56,37.41,37.44,48000.0,31.2008,31.2175,31.0928,31.1177,48000.0
2007-10-24 12:05:00,37.46,37.6,37.45,37.6,11900.0,31.1343,31.2507,31.126,31.2507,11900.0
2007-10-24 12:10:00,37.61,37.64,37.56,37.58,12700.0,31.259,31.2839,31.2175,31.2341,12700.0
2007-10-24 12:15:00,37.58,37.66,37.57,37.64,19000.0,31.2341,31.3006,31.2258,31.2839,19000.0
2007-10-24 12:20:00,37.64,37.69,37.62,37.65,23600.0,31.2839,31.3255,31.2673,31.2923,23600.0
2007-10-24 12:25:00,37.65,37.66,37.58,37.58,12000.0,31.2923,31.3006,31.2341,31.2341,12000.0
2007-10-24 12:30:00,37.58,37.65,37.55,37.62,33100.0,31.2341,31.2923,31.2091,31.2673,33100.0
2007-10-24 12:35:00,37.63,37.64,37.54,37.54,13500.0,31.2756,31.2839,31.2008,31.2008,13500.0
2007-10-24 12:40:00,37.54,37.59,37.52,37.56,14400.0,31.2008,31.2424,31.1842,31.2175,14400.0
2007-10-24 12:45:00,37.55,37.55,37.48,37.49,8900.0,31.2091,31.2091,31.151,31.1593,8900.0
2007-10-24 12:50:00,37.48,37.51,37.4,37.4,11800.0,31.151,31.1759,31.0845,31.0845,11800.0
2007-10-24 12:55:00,37.41,37.41,37.35,37.4,16700.0,31.0928,31.0928,31.0429,31.0845,16700.0
2007-10-24 13:00:00,37.4,37.45,37.39,37.4,12500.0,31.0845,31.126,31.0762,31.0845,12500.0
2007-10-24 13:05:00,37.37,37.44,37.37,37.44,9800.0,31.0595,31.1177,31.0595,31.1177,9800.0
2007-10-24 13:10:00,37.44,37.47,37.42,37.42,7400.0,31.1177,31.1427,31.1011,31.1011,7400.0
2007-10-24 13:15:00,37.42,37.42,37.35,37.37,7300.0,31.1011,31.1011,31.0429,31.0595,7300.0
2007-10-24 13:20:00,37.37,37.37,37.31,37.31,6900.0,31.0595,31.0595,31.0097,31.0097,6900.0
2007-10-24 13:25:00,37.31,37.36,37.28,37.36,10800.0,31.0097,31.0512,30.9847,31.0512,10800.0
2007-10-24 13:30:00,37.35,37.35,37.31,37.33,8000.0,31.0429,31.0429,31.0097,31.0263,8000.0
2007-10-24 13:35:00,37.33,37.33,37.21,37.21,9900.0,31.0263,31.0263,30.9266,30.9266,9900.0
2007-10-24 13:40:00,37.21,37.24,37.18,37.19,8200.0,30.9266,30.9515,30.9016,30.9099,8200.0
2007-10-24 13:45:00,37.18,37.25,37.17,37.24,3500.0,30.9016,30.9598,30.8933,30.9515,3500.0
2007-10-24 13:50:00,37.23,37.23,37.17,37.17,4900.0,30.9432,30.9432,30.8933,30.8933,4900.0
2007-10-24 13:55:00,37.16,37.16,37.04,37.05,17100.0,30.885,30.885,30.7853,30.7936,17100.0
2007-10-24 14:00:00,37.06,37.06,36.93,36.93,19000.0,30.8019,30.8019,30.6938,30.6938,19000.0
2007-10-24 14:05:00,36.93,37.01,36.91,36.97,12400.0,30.6938,30.7603,30.6772,30.7271,12400.0
2007-10-24 14:10:00,36.96,37.01,36.94,37.0,28700.0,30.7188,30.7603,30.7022,30.752,28700.0
2007-10-24 14:15:00,37.0,37.08,36.97,37.05,16200.0,30.752,30.8185,30.7271,30.7936,16200.0
2007-10-24 14:20:00,37.08,37.26,37.08,37.25,18900.0,30.8185,30.9681,30.8185,30.9598,18900.0
2007-10-24 14:25:00,37.26,37.35,37.18,37.32,26600.0,30.9681,31.0429,30.9016,31.018,26600.0
2007-10-24 14:30:00,37.32,37.45,37.3,37.45,27700.0,31.018,31.126,31.0014,31.126,27700.0
2007-10-24 14:35:00,37.45,37.47,37.38,37.42,22100.0,31.126,31.1427,31.0679,31.1011,22100.0
2007-10-24 14:40:00,37.42,37.44,37.37,37.44,10700.0,31.1011,31.1177,31.0595,31.1177,10700.0
2007-10-24 14:45:00,37.42,37.48,37.42,37.44,11500.0,31.1011,31.151,31.1011,31.1177,11500.0
2007-10-24 14:50:00,37.46,37.52,37.44,37.5,17600.0,31.1343,31.1842,31.1177,31.1676,17600.0
2007-10-24 14:55:00,37.51,37.58,37.44,37.57,16100.0,31.1759,31.2341,31.1177,31.2258,16100.0
2007-10-24 15:00:00,37.57,37.64,37.53,37.63,20100.0,31.2258,31.2839,31.1925,31.2756,20100.0
2007-10-24 15:05:00,37.62,37.69,37.58,37.69,35700.0,31.2673,31.3255,31.2341,31.3255,35700.0
2007-10-24 15:10:00,37.69,37.88,37.68,37.86,58800.0,31.3255,31.4834,31.3172,31.4668,58800.0
2007-10-24 15:15:00,37.86,37.89,37.76,37.81,37300.0,31.4668,31.4917,31.3837,31.4252,37300.0
2007-10-24 15:20:00,37.82,37.85,37.75,37.78,28300.0,31.4336,31.4585,31.3754,31.4003,28300.0
2007-10-24 15:25:00,37.78,37.93,37.74,37.92,26100.0,31.4003,31.525,31.3671,31.5167,26100.0
2007-10-24 15:30:00,37.95,37.99,37.86,37.88,43000.0,31.5416,31.5748,31.4668,31.4834,43000.0
2007-10-24 15:35:00,37.87,37.93,37.85,37.9,46700.0,31.4751,31.525,31.4585,31.5,46700.0
2007-10-24 15:40:00,37.9,37.97,37.89,37.93,60400.0,31.5,31.5582,31.4917,31.525,60400.0
2007-10-24 15:45:00,37.92,37.95,37.84,37.85,54000.0,31.5167,31.5416,31.4502,31.4585,54000.0
2007-10-24 15:50:00,37.84,37.87,37.82,37.86,63800.0,31.4502,31.4751,31.4336,31.4668,63800.0
2007-10-24 15:55:00,37.86,37.88,37.83,37.86,76700.0,31.4668,31.4834,31.4419,31.4668,76700.0
2007-10-25 09:30:00,37.9,38.0,37.74,38.0,10600.0,31.5,31.5832,31.3671,31.5832,10600.0
2007-10-25 09:35:00,37.97,37.97,37.81,37.84,4700.0,31.5582,31.5582,31.4252,31.4502,4700.0
2007-10-25 09:40:00,37.83,37.93,37.79,37.88,15100.0,31.4419,31.525,31.4086,31.4834,15100.0
2007-10-25 09:45:00,37.88,37.88,37.8,37.85,7200.0,31.4834,31.4834,31.4169,31.4585,7200.0
2007-10-25 09:50:00,37.84,37.85,37.8,37.82,13600.0,31.4502,31.4585,31.4169,31.4336,13600.0
2007-10-25 09:55:00,37.8,37.82,37.71,37.72,14000.0,31.4169,31.4336,31.3421,31.3504,14000.0
2007-10-25 10:00:00,37.72,37.86,37.57,37.61,75800.0,31.3504,31.4668,31.2258,31.259,75800.0
2007-10-25 10:05:00,37.62,37.76,37.62,37.76,11700.0,31.2673,31.3837,31.2673,31.3837,11700.0
2007-10-25 10:10:00,37.77,37.87,37.75,37.86,9700.0,31.392,31.4751,31.3754,31.4668,9700.0
2007-10-25 10:15:00,37.86,37.96,37.83,37.94,7800.0,31.4668,31.5499,31.4419,31.5333,7800.0
2007-10-25 10:20:00,37.94,37.94,37.8,37.8,20500.0,31.5333,31.5333,31.4169,31.4169,20500.0
2007-10-25 10:25:00,37.78,37.78,37.69,37.75,11800.0,31.4003,31.4003,31.3255,31.3754,11800.0
2007-10-25 10:30:00,37.77,37.77,37.63,37.64,10900.0,31.392,31.392,31.2756,31.2839,10900.0
2007-10-25 10:35:00,37.64,37.65,37.56,37.56,15000.0,31.2839,31.2923,31.2175,31.2175,15000.0
2007-10-25 10:40:00,37.55,37.55,37.46,37.47,25100.0,31.2091,31.2091,31.1343,31.1427,25100.0
2007-10-25 10:45:00,37.48,37.48,37.45,37.47,8500.0,31.151,31.151,31.126,31.1427,8500.0
2007-10-25 10:50:00,37.47,37.49,37.46,37.46,11800.0,31.1427,31.1593,31.1343,31.1343,11800.0
2007-10-25 10:55:00,37.46,37.46,37.39,37.39,10500.0,31.1343,31.1343,31.0762,31.0762,10500.0
2007-10-25 11:00:00,37.41,37.43,37.35,37.35,11100.0,31.0928,31.1094,31.0429,31.0429,11100.0
2007-10-25 11:05:00,37.35,37.35,37.27,37.28,19200.0,31.0429,31.0429,30.9764,30.9847,19200.0
2007-10-25 11:10:00,37.26,37.28,37.18,37.18,11900.0,30.9681,30.9847,30.9016,30.9016,11900.0
2007-10-25 11:15:00,37.18,37.2,37.08,37.08,10300.0,30.9016,30.9182,30.8185,30.8185,10300.0
2007-10-25 11:20:00,37.08,37.24,37.07,37.24,15700.0,30.8185,30.9515,30.8102,30.9515,15700.0
2007-10-25 11:25:00,37.25,37.29,37.22,37.28,8200.0,30.9598,30.9931,30.9349,30.9847,8200.0
2007-10-25 11:30:00,37.28,37.39,37.28,37.39,6600.0,30.9847,31.0762,30.9847,31.0762,6600.0
2007-10-25 11:35:00,37.38,37.38,37.3,37.3,5800.0,31.0679,31.0679,31.0014,31.0014,5800.0
2007-10-25 11:40:00,37.3,37.3,37.25,37.29,6200.0,31.0014,31.0014,30.9598,30.9931,6200.0
2007-10-25 11:45:00,37.29,37.31,37.28,37.28,3900.0,30.9931,31.0097,30.9847,30.9847,3900.0
2007-10-25 11:50:00,37.28,37.28,37.26,37.28,7200.0,30.9847,30.9847,30.9681,30.9847,7200.0
2007-10-25 11:55:00,37.26,37.28,37.25,37.27,12900.0,30.9681,30.9847,30.9598,30.9764,12900.0
2007-10-25 12:00:00,37.25,37.31,37.25,37.29,13600.0,30.9598,31.0097,30.9598,30.9931,13600.0
2007-10-25 12:05:00,37.31,37.31,37.24,37.25,9200.0,31.0097,31.0097,30.9515,30.9598,9200.0
2007-10-25 12:10:00,37.25,37.28,37.22,37.27,6600.0,30.9598,30.9847,30.9349,30.9764,6600.0
2007-10-25 12:15:00,37.27,37.3,37.27,37.28,2000.0,30.9764,31.0014,30.9764,30.9847,2000.0
2007-10-25 12:20:00,37.28,37.36,37.27,37.35,5700.0,30.9847,31.0512,30.9764,31.0429,5700.0
2007-10-25 12:25:00,37.35,37.36,37.33,37.36,2600.0,31.0429,31.0512,31.0263,31.0512,2600.0
2007-10-25 12:30:00,37.36,37.36,37.27,37.27,4100.0,31.0512,31.0512,30.9764,30.9764,4100.0
2007-10-25 12:35:00,37.26,37.29,37.25,37.28,2200.0,30.9681,30.9931,30.9598,30.9847,2200.0
2007-10-25 12:40:00,37.28,37.31,37.28,37.3,3500.0,30.9847,31.0097,30.9847,31.0014,3500.0
2007-10-25 12:45:00,37.29,37.34,37.29,37.32,4800.0,30.9931,31.0346,30.9931,31.018,4800.0
2007-10-25 12:50:00,37.31,37.32,37.29,37.32,1700.0,31.0097,31.018,30.9931,31.018,1700.0
2007-10-25 12:55:00,37.32,37.33,37.32,37.32,2000.0,31.018,31.0263,31.018,31.018,2000.0
2007-10-25 13:00:00,37.33,37.33,37.25,37.27,7500.0,31.0263,31.0263,30.9598,30.9764,7500.0
2007-10-25 13:05:00,37.25,37.28,37.16,37.18,15400.0,30.9598,30.9847,30.885,30.9016,15400.0
2007-10-25 13:10:00,37.17,37.2,37.17,37.18,4100.0,30.8933,30.9182,30.8933,30.9016,4100.0
2007-10-25 13:15:00,37.18,37.23,37.16,37.16,6800.0,30.9016,30.9432,30.885,30.885,6800.0
2007-10-25 13:20:00,37.16,37.18,37.05,37.12,14800.0,30.885,30.9016,30.7936,30.8518,14800.0
2007-10-25 13:25:00,37.14,37.18,37.14,37.14,6300.0,30.8684,30.9016,30.8684,30.8684,6300.0
2007-10-25 13:30:00,37.15,37.23,37.15,37.22,8900.0,30.8767,30.9432,30.8767,30.9349,8900.0
2007-10-25 13:35:00,37.22,37.26,37.14,37.17,7700.0,30.9349,30.9681,30.8684,30.8933,7700.0
2007-10-25 13:40:00,37.15,37.19,37.11,37.19,4000.0,30.8767,30.9099,30.8434,30.9099,4000.0
2007-10-25 13:45:00,37.18,37.21,37.17,37.21,5100.0,30.9016,30.9266,30.8933,30.9266,5100.0
2007-10-25 13:50:00,37.19,37.21,37.17,37.17,3900.0,30.9099,30.9266,30.8933,30.8933,3900.0
2007-10-25 13:55:00,37.17,37.17,37.1,37.1,4400.0,30.8933,30.8933,30.8351,30.8351,4400.0
2007-10-25 14:00:00,37.1,37.1,36.98,37.05,12600.0,30.8351,30.8351,30.7354,30.7936,12600.0
2007-10-25 14:05:00,37.05,37.08,37.04,37.06,5500.0,30.7936,30.8185,30.7853,30.8019,5500.0
2007-10-25 14:10:00,37.07,37.2,37.07,37.2,7400.0,30.8102,30.9182,30.8102,30.9182,7400.0
2007-10-25 14:15:00,37.18,37.21,37.17,37.2,6800.0,30.9016,30.9266,30.8933,30.9182,6800.0
2007-10-25 14:20:00,37.19,37.28,37.19,37.27,9200.0,30.9099,30.9847,30.9099,30.9764,9200.0
2007-10-25 14:25:00,37.27,37.29,37.23,37.26,7200.0,30.9764,30.9931,30.9432,30.9681,7200.0
2007-10-25 14:30:00,37.26,37.3,37.13,37.15,10600.0,30.9681,31.0014,30.8601,30.8767,10600.0
2007-10-25 14:35:00,37.15,37.24,37.14,37.24,6400.0,30.8767,30.9515,30.8684,30.9515,6400.0
2007-10-25 14:40:00,37.23,37.27,37.18,37.18,9100.0,30.9432,30.9764,30.9016,30.9016,9100.0
2007-10-25 14:45:00,37.18,37.25,37.16,37.2,27700.0,30.9016,30.9598,30.885,30.9182,27700.0
2007-10-25 14:50:00,37.19,37.31,37.19,37.26,103600.0,30.9099,31.0097,30.9099,30.9681,103600.0
2007-10-25 14:55:00,37.27,37.4,37.24,37.34,20300.0,30.9764,31.0845,30.9515,31.0346,20300.0
2007-10-25 15:00:00,37.37,37.41,37.32,37.35,15700.0,31.0595,31.0928,31.018,31.0429,15700.0
2007-10-25 15:05:00,37.33,37.33,37.25,37.31,13400.0,31.0263,31.0263,30.9598,31.0097,13400.0
2007-10-25 15:10:00,37.35,37.45,37.32,37.39,35200.0,31.0429,31.126,31.018,31.0762,35200.0
2007-10-25 15:15:00,37.39,37.43,37.37,37.43,9300.0,31.0762,31.1094,31.0595,31.1094,9300.0
2007-10-25 15:20:00,37.44,37.46,37.33,37.38,24500.0,31.1177,31.1343,31.0263,31.0679,24500.0
2007-10-25 15:25:00,37.38,37.43,37.38,37.41,14600.0,31.0679,31.1094,31.0679,31.0928,14600.0
2007-10-25 15:30:00,37.42,37.45,37.35,37.36,19800.0,31.1011,31.126,31.0429,31.0512,19800.0
2007-10-25 15:35:00,37.35,37.38,37.33,37.37,28700.0,31.0429,31.0679,31.0263,31.0595,28700.0
2007-10-25 15:40:00,37.38,37.51,37.38,37.49,20400.0,31.0679,31.1759,31.0679,31.1593,20400.0
2007-10-25 15:45:00,37.49,37.5,37.45,37.45,26600.0,31.1593,31.1676,31.126,31.126,26600.0
2007-10-25 15:50:00,37.46,37.46,37.4,37.46,22400.0,31.1343,31.1343,31.0845,31.1343,22400.0
2007-10-25 15:55:00,37.46,37.5,37.44,37.45,38500.0,31.1343,31.1676,31.1177,31.126,38500.0
2007-10-26 09:30:00,37.8,37.9,37.7,37.82,13400.0,31.4169,31.5,31.3338,31.4336,13400.0
2007-10-26 09:35:00,37.74,37.77,37.7,37.75,2100.0,31.3671,31.392,31.3338,31.3754,2100.0
2007-10-26 09:40:00,37.75,37.83,37.7,37.83,57700.0,31.3754,31.4419,31.3338,31.4419,57700.0
2007-10-26 09:45:00,37.82,37.97,37.8,37.97,30500.0,31.4336,31.5582,31.4169,31.5582,30500.0
2007-10-26 09:50:00,37.98,38.02,37.89,37.96,59100.0,31.5665,31.5998,31.4917,31.5499,59100.0
2007-10-26 09:55:00,37.99,38.02,37.95,38.0,21200.0,31.5748,31.5998,31.5416,31.5832,21200.0
2007-10-26 10:00:00,38.0,38.05,37.96,38.0,24000.0,31.5832,31.6247,31.5499,31.5832,24000.0
2007-10-26 10:05:00,37.99,38.02,37.97,37.99,11500.0,31.5748,31.5998,31.5582,31.5748,11500.0
2007-10-26 10:10:00,37.99,38.01,37.95,38.0,15800.0,31.5748,31.5915,31.5416,31.5832,15800.0
2007-10-26 10:15:00,38.0,38.0,37.87,37.89,15700.0,31.5832,31.5832,31.4751,31.4917,15700.0
2007-10-26 10:20:00,37.87,37.87,37.8,37.85,9800.0,31.4751,31.4751,31.4169,31.4585,9800.0
2007-10-26 10:25:00,37.86,37.86,37.78,37.8,5700.0,31.4668,31.4668,31.4003,31.4169,5700.0
2007-10-26 10:30:00,37.79,37.8,37.73,37.75,11400.0,31.4086,31.4169,31.3588,31.3754,11400.0
2007-10-26 10:35:00,37.74,37.77,37.66,37.68,10600.0,31.3671,31.392,31.3006,31.3172,10600.0
2007-10-26 10:40:00,37.68,37.68,37.61,37.63,9900.0,31.3172,31.3172,31.259,31.2756,9900.0
2007-10-26 10:45:00,37.6,37.75,37.6,37.75,8300.0,31.2507,31.3754,31.2507,31.3754,8300.0
2007-10-26 10:50:00,37.74,37.79,37.74,37.79,4900.0,31.3671,31.4086,31.3671,31.4086,4900.0
2007-10-26 10:55:00,37.8,37.9,37.79,37.88,6100.0,31.4169,31.5,31.4086,31.4834,6100.0
2007-10-26 11:00:00,37.88,37.89,37.86,37.87,5400.0,31.4834,31.4917,31.4668,31.4751,5400.0
2007-10-26 11:05:00,37.88,37.9,37.86,37.86,6700.0,31.4834,31.5,31.4668,31.4668,6700.0
2007-10-26 11:10:00,37.86,37.98,37.85,37.98,16500.0,31.4668,31.5665,31.4585,31.5665,16500.0
2007-10-26 11:15:00,37.99,38.04,37.97,37.97,13800.0,31.5748,31.6164,31.5582,31.5582,13800.0
2007-10-26 11:20:00,37.96,37.96,37.89,37.9,5000.0,31.5499,31.5499,31.4917,31.5,5000.0
2007-10-26 11:25:00,37.9,37.93,37.88,37.89,4200.0,31.5,31.525,31.4834,31.4917,4200.0
2007-10-26 11:30:00,37.88,37.92,37.88,37.9,3400.0,31.4834,31.5167,31.4834,31.5,3400.0
2007-10-26 11:35:00,37.89,37.9,37.85,37.87,5000.0,31.4917,31.5,31.4585,31.4751,5000.0
2007-10-26 11:40:00,37.85,37.87,37.8,37.8,4600.0,31.4585,31.4751,31.4169,31.4169,4600.0
2007-10-26 11:45:00,37.78,37.83,37.77,37.83,9500.0,31.4003,31.4419,31.392,31.4419,9500.0
2007-10-26 11:50:00,37.84,37.84,37.78,37.8,6300.0,31.4502,31.4502,31.4003,31.4169,6300.0
2007-10-26 11:55:00,37.79,37.8,37.72,37.72,3500.0,31.4086,31.4169,31.3504,31.3504,3500.0
2007-10-26 12:00:00,37.72,37.72,37.65,37.66,4500.0,31.3504,31.3504,31.2923,31.3006,4500.0
2007-10-26 12:05:00,37.69,37.7,37.66,37.66,5400.0,31.3255,31.3338,31.3006,31.3006,5400.0
2007-10-26 12:10:00,37.68,37.68,37.63,37.63,14500.0,31.3172,31.3172,31.2756,31.2756,14500.0
2007-10-26 12:15:00,37.64,37.65,37.62,37.62,125500.0,31.2839,31.2923,31.2673,31.2673,125500.0
2007-10-26 12:20:00,37.62,37.63,37.6,37.63,2400.0,31.2673,31.2756,31.2507,31.2756,2400.0
2007-10-26 12:25:00,37.63,37.7,37.63,37.66,4500.0,31.2756,31.3338,31.2756,31.3006,4500.0
2007-10-26 12:30:00,37.67,37.7,37.66,37.7,2800.0,31.3089,31.3338,31.3006,31.3338,2800.0
2007-10-26 12:35:00,37.69,37.69,37.66,37.69,2200.0,31.3255,31.3255,31.3006,31.3255,2200.0
2007-10-26 12:40:00,37.68,37.7,37.68,37.7,3400.0,31.3172,31.3338,31.3172,31.3338,3400.0
2007-10-26 12:45:00,37.71,37.71,37.64,37.64,2400.0,31.3421,31.3421,31.2839,31.2839,2400.0
2007-10-26 12:50:00,37.65,37.67,37.62,37.62,5100.0,31.2923,31.3089,31.2673,31.2673,5100.0
2007-10-26 12:55:00,37.62,37.64,37.62,37.62,1300.0,31.2673,31.2839,31.2673,31.2673,1300.0
2007-10-26 13:00:00,37.62,37.63,37.55,37.55,4900.0,31.2673,31.2756,31.2091,31.2091,4900.0
2007-10-26 13:05:00,37.55,37.58,37.55,37.58,2200.0,31.2091,31.2341,31.2091,31.2341,2200.0
2007-10-26 13:10:00,37.57,37.61,37.56,37.61,2700.0,31.2258,31.259,31.2175,31.259,2700.0
2007-10-26 13:15:00,37.61,37.64,37.61,37.63,1200.0,31.259,31.2839,31.259,31.2756,1200.0
2007-10-26 13:20:00,37.64,37.65,37.63,37.63,4800.0,31.2839,31.2923,31.2756,31.2756,4800.0
2007-10-26 13:25:00,37.64,37.64,37.6,37.6,3500.0,31.2839,31.2839,31.2507,31.2507,3500.0
2007-10-26 13:30:00,37.61,37.61,37.58,37.6,5600.0,31.259,31.259,31.2341,31.2507,5600.0
2007-10-26 13:35:00,37.61,37.61,37.52,37.55,8000.0,31.259,31.259,31.1842,31.2091,8000.0
2007-10-26 13:40:00,37.55,37.57,37.54,37.56,4400.0,31.2091,31.2258,31.2008,31.2175,4400.0
2007-10-26 13:45:00,37.57,37.58,37.5,37.55,15000.0,31.2258,31.2341,31.1676,31.2091,15000.0
2007-10-26 13:50:00,37.55,37.57,37.54,37.57,2200.0,31.2091,31.2258,31.2008,31.2258,2200.0
2007-10-26 13:55:00,37.56,37.61,37.55,37.57,2500.0,31.2175,31.259,31.2091,31.2258,2500.0
2007-10-26 14:00:00,37.58,37.62,37.58,37.61,2200.0,31.2341,31.2673,31.2341,31.259,2200.0
2007-10-26 14:05:00,37.62,37.65,37.62,37.65,4000.0,31.2673,31.2923,31.2673,31.2923,4000.0
2007-10-26 14:10:00,37.65,37.66,37.61,37.62,10800.0,31.2923,31.3006,31.259,31.2673,10800.0
2007-10-26 14:15:00,37.63,37.72,37.59,37.65,18800.0,31.2756,31.3504,31.2424,31.2923,18800.0
2007-10-26 14:20:00,37.65,37.65,37.57,37.57,9800.0,31.2923,31.2923,31.2258,31.2258,9800.0
2007-10-26 14:25:00,37.6,37.64,37.58,37.59,4100.0,31.2507,31.2839,31.2341,31.2424,4100.0
2007-10-26 14:30:00,37.58,37.61,37.57,37.57,1700.0,31.2341,31.259,31.2258,31.2258,1700.0
2007-10-26 14:35:00,37.58,37.71,37.57,37.67,86100.0,31.2341,31.3421,31.2258,31.3089,86100.0
2007-10-26 14:40:00,37.67,37.68,37.65,37.66,8900.0,31.3089,31.3172,31.2923,31.3006,8900.0
2007-10-26 14:45:00,37.66,37.67,37.59,37.59,10900.0,31.3006,31.3089,31.2424,31.2424,10900.0
2007-10-26 14:50:00,37.59,37.62,37.57,37.62,3100.0,31.2424,31.2673,31.2258,31.2673,3100.0
2007-10-26 14:55:00,37.63,37.65,37.63,37.65,5900.0,31.2756,31.2923,31.2756,31.2923,5900.0
2007-10-26 15:00:00,37.64,37.67,37.58,37.59,6000.0,31.2839,31.3089,31.2341,31.2424,6000.0
2007-10-26 15:05:00,37.6,37.61,37.55,37.55,6900.0,31.2507,31.259,31.2091,31.2091,6900.0
2007-10-26 15:10:00,37.54,37.58,37.53,37.56,8300.0,31.2008,31.2341,31.1925,31.2175,8300.0
2007-10-26 15:15:00,37.58,37.65,37.57,37.65,14300.0,31.2341,31.2923,31.2258,31.2923,14300.0
2007-10-26 15:20:00,37.65,37.65,37.57,37.62,28800.0,31.2923,31.2923,31.2258,31.2673,28800.0
2007-10-26 15:25:00,37.62,37.64,37.61,37.62,3100.0,31.2673,31.2839,31.259,31.2673,3100.0
2007-10-26 15:30:00,37.62,37.71,37.62,37.63,30400.0,31.2673,31.3421,31.2673,31.2756,30400.0
2007-10-26 15:35:00,37.64,37.71,37.63,37.64,32800.0,31.2839,31.3421,31.2756,31.2839,32800.0
2007-10-26 15:40:00,37.65,37.72,37.64,37.7,25300.0,31.2923,31.3504,31.2839,31.3338,25300.0
2007-10-26 15:45:00,37.7,37.7,37.64,37.68,42900.0,31.3338,31.3338,31.2839,31.3172,42900.0
2007-10-26 15:50:00,37.68,37.75,37.65,37.7,47900.0,31.3172,31.3754,31.2923,31.3338,47900.0
2007-10-26 15:55:00,37.69,37.7,37.64,37.65,40900.0,31.3255,31.3338,31.2839,31.2923,40900.0
2007-10-29 09:30:00,38.0,38.03,37.53,37.95,33100.0,31.5832,31.6081,31.1925,31.5416,33100.0
2007-10-29 09:35:00,37.97,38.09,37.94,38.09,20200.0,31.5582,31.658,31.5333,31.658,20200.0
2007-10-29 09:40:00,38.08,38.17,38.06,38.1,21800.0,31.6496,31.7245,31.633,31.6663,21800.0
2007-10-29 09:45:00,38.1,38.12,38.09,38.09,31800.0,31.6663,31.6829,31.658,31.658,31800.0
2007-10-29 09:50:00,38.09,38.19,38.06,38.19,42800.0,31.658,31.7411,31.633,31.7411,42800.0
2007-10-29 09:55:00,38.19,38.21,38.06,38.06,34400.0,31.7411,31.7577,31.633,31.633,34400.0
2007-10-29 10:00:00,38.1,38.11,37.97,38.0,37100.0,31.6663,31.6746,31.5582,31.5832,37100.0
2007-10-29 10:05:00,37.98,38.01,37.98,38.01,27800.0,31.5665,31.5915,31.5665,31.5915,27800.0
2007-10-29 10:10:00,38.02,38.03,37.97,37.99,17400.0,31.5998,31.6081,31.5582,31.5748,17400.0
2007-10-29 10:15:00,37.98,37.98,37.81,37.82,18300.0,31.5665,31.5665,31.4252,31.4336,18300.0
2007-10-29 10:20:00,37.81,37.85,37.8,37.82,22700.0,31.4252,31.4585,31.4169,31.4336,22700.0
2007-10-29 10:25:00,37.82,37.89,37.82,37.87,15300.0,31.4336,31.4917,31.4336,31.4751,15300.0
2007-10-29 10:30:00,37.86,37.87,37.82,37.83,13700.0,31.4668,31.4751,31.4336,31.4419,13700.0
2007-10-29 10:35:00,37.83,37.83,37.75,37.75,19600.0,31.4419,31.4419,31.3754,31.3754,19600.0
2007-10-29 10:40:00,37.77,37.77,37.7,37.74,23200.0,31.392,31.392,31.3338,31.3671,23200.0
2007-10-29 10:45:00,37.73,37.73,37.69,37.69,9800.0,31.3588,31.3588,31.3255,31.3255,9800.0
2007-10-29 10:50:00,37.69,37.7,37.6,37.6,41000.0,31.3255,31.3338,31.2507,31.2507,41000.0
2007-10-29 10:55:00,37.6,37.65,37.57,37.64,18000.0,31.2507,31.2923,31.2258,31.2839,18000.0
2007-10-29 11:00:00,37.61,37.63,37.58,37.59,12100.0,31.259,31.2756,31.2341,31.2424,12100.0
2007-10-29 11:05:00,37.57,37.62,37.55,37.61,13500.0,31.2258,31.2673,31.2091,31.259,13500.0
2007-10-29 11:10:00,37.6,37.62,37.57,37.62,17000.0,31.2507,31.2673,31.2258,31.2673,17000.0
2007-10-29 11:15:00,37.62,37.69,37.62,37.62,15500.0,31.2673,31.3255,31.2673,31.2673,15500.0
2007-10-29 11:20:00,37.62,37.63,37.61,37.61,9000.0,31.2673,31.2756,31.259,31.259,9000.0
2007-10-29 11:25:00,37.6,37.61,37.58,37.59,9200.0,31.2507,31.259,31.2341,31.2424,9200.0
2007-10-29 11:30:00,37.59,37.62,37.59,37.61,7200.0,31.2424,31.2673,31.2424,31.259,7200.0
2007-10-29 11:35:00,37.62,37.62,37.59,37.59,8200.0,31.2673,31.2673,31.2424,31.2424,8200.0
2007-10-29 11:40:00,37.59,37.64,37.59,37.61,18600.0,31.2424,31.2839,31.2424,31.259,18600.0
2007-10-29 11:45:00,37.61,37.62,37.59,37.59,19000.0,31.259,31.2673,31.2424,31.2424,19000.0
2007-10-29 11:50:00,37.61,37.65,37.59,37.64,28200.0,31.259,31.2923,31.2424,31.2839,28200.0
2007-10-29 11:55:00,37.63,37.64,37.6,37.61,15400.0,31.2756,31.2839,31.2507,31.259,15400.0
2007-10-29 12:00:00,37.61,37.65,37.61,37.63,7100.0,31.259,31.2923,31.259,31.2756,7100.0
2007-10-29 12:05:00,37.63,37.68,37.62,37.66,9500.0,31.2756,31.3172,31.2673,31.3006,9500.0
2007-10-29 12:10:00,37.67,37.67,37.61,37.62,12500.0,31.3089,31.3089,31.259,31.2673,12500.0
2007-10-29 12:15:00,37.62,37.65,37.61,37.63,13400.0,31.2673,31.2923,31.259,31.2756,13400.0
2007-10-29 12:20:00,37.64,37.64,37.6,37.6,6200.0,31.2839,31.2839,31.2507,31.2507,6200.0
2007-10-29 12:25:00,37.6,37.61,37.59,37.6,6900.0,31.2507,31.259,31.2424,31.2507,6900.0
2007-10-29 12:30:00,37.6,37.6,37.6,37.6,2500.0,31.2507,31.2507,31.2507,31.2507,2500.0
2007-10-29 12:35:00,37.6,37.61,37.58,37.6,16600.0,31.2507,31.259,31.2341,31.2507,16600.0
2007-10-29 12:40:00,37.6,37.6,37.59,37.6,5000.0,31.2507,31.2507,31.2424,31.2507,5000.0
2007-10-29 12:45:00,37.6,37.6,37.59,37.6,4600.0,31.2507,31.2507,31.2424,31.2507,4600.0
2007-10-29 12:50:00,37.6,37.61,37.59,37.59,6600.0,31.2507,31.259,31.2424,31.2424,6600.0
2007-10-29 12:55:00,37.6,37.6,37.59,37.6,5400.0,31.2507,31.2507,31.2424,31.2507,5400.0
2007-10-29 13:00:00,37.6,37.6,37.58,37.6,4100.0,31.2507,31.2507,31.2341,31.2507,4100.0
2007-10-29 13:05:00,37.6,37.61,37.59,37.61,3600.0,31.2507,31.259,31.2424,31.259,3600.0
2007-10-29 13:10:00,37.61,37.62,37.6,37.62,8800.0,31.259,31.2673,31.2507,31.2673,8800.0
2007-10-29 13:15:00,37.63,37.64,37.62,37.64,4700.0,31.2756,31.2839,31.2673,31.2839,4700.0
2007-10-29 13:20:00,37.63,37.65,37.62,37.64,4300.0,31.2756,31.2923,31.2673,31.2839,4300.0
2007-10-29 13:25:00,37.64,37.65,37.62,37.63,9100.0,31.2839,31.2923,31.2673,31.2756,9100.0
2007-10-29 13:30:00,37.63,37.63,37.62,37.63,5900.0,31.2756,31.2756,31.2673,31.2756,5900.0
2007-10-29 13:35:00,37.63,37.63,37.61,37.63,5200.0,31.2756,31.2756,31.259,31.2756,5200.0
2007-10-29 13:40:00,37.62,37.64,37.6,37.61,11600.0,31.2673,31.2839,31.2507,31.259,11600.0
2007-10-29 13:45:00,37.61,37.65,37.6,37.65,6800.0,31.259,31.2923,31.2507,31.2923,6800.0
2007-10-29 13:50:00,37.65,37.65,37.59,37.6,14100.0,31.2923,31.2923,31.2424,31.2507,14100.0
2007-10-29 13:55:00,37.59,37.6,37.57,37.58,16900.0,31.2424,31.2507,31.2258,31.2341,16900.0
2007-10-29 14:00:00,37.57,37.58,37.51,37.54,27200.0,31.2258,31.2341,31.1759,31.2008,27200.0
2007-10-29 14:05:00,37.54,37.6,37.54,37.58,10200.0,31.2008,31.2507,31.2008,31.2341,10200.0
2007-10-29 14:10:00,37.58,37.58,37.5,37.52,6900.0,31.2341,31.2341,31.1676,31.1842,6900.0
2007-10-29 14:15:00,37.52,37.53,37.51,37.52,6900.0,31.1842,31.1925,31.1759,31.1842,6900.0
2007-10-29 14:20:00,37.52,37.55,37.52,37.55,7000.0,31.1842,31.2091,31.1842,31.2091,7000.0
2007-10-29 14:25:00,37.56,37.61,37.55,37.59,11500.0,31.2175,31.259,31.2091,31.2424,11500.0
2007-10-29 14:30:00,37.6,37.6,37.5,37.54,8800.0,31.2507,31.2507,31.1676,31.2008,8800.0
2007-10-29 14:35:00,37.55,37.58,37.53,37.57,8600.0,31.2091,31.2341,31.1925,31.2258,8600.0
2007-10-29 14:40:00,37.56,37.6,37.56,37.58,7200.0,31.2175,31.2507,31.2175,31.2341,7200.0
2007-10-29 14:45:00,37.59,37.6,37.56,37.57,9700.0,31.2424,31.2507,31.2175,31.2258,9700.0
2007-10-29 14:50:00,37.58,37.61,37.58,37.6,7000.0,31.2341,31.259,31.2341,31.2507,7000.0
2007-10-29 14:55:00,37.6,37.67,37.6,37.66,8500.0,31.2507,31.3089,31.2507,31.3006,8500.0
2007-10-29 15:00:00,37.66,37.68,37.64,37.64,10400.0,31.3006,31.3172,31.2839,31.2839,10400.0
2007-10-29 15:05:00,37.64,37.67,37.64,37.67,9800.0,31.2839,31.3089,31.2839,31.3089,9800.0
2007-10-29 15:10:00,37.67,37.73,37.67,37.72,16400.0,31.3089,31.3588,31.3089,31.3504,16400.0
2007-10-29 15:15:00,37.73,37.74,37.72,37.74,14500.0,31.3588,31.3671,31.3504,31.3671,14500.0
2007-10-29 15:20:00,37.74,37.75,37.71,37.71,18200.0,31.3671,31.3754,31.3421,31.3421,18200.0
2007-10-29 15:25:00,37.71,37.75,37.7,37.75,17200.0,31.3421,31.3754,31.3338,31.3754,17200.0
2007-10-29 15:30:00,37.74,37.79,37.74,37.79,14400.0,31.3671,31.4086,31.3671,31.4086,14400.0
2007-10-29 15:35:00,37.79,37.8,37.76,37.77,16700.0,31.4086,31.4169,31.3837,31.392,16700.0
2007-10-29 15:40:00,37.76,37.85,37.76,37.84,43400.0,31.3837,31.4585,31.3837,31.4502,43400.0
2007-10-29 15:45:00,37.84,37.9,37.84,37.9,26400.0,31.4502,31.5,31.4502,31.5,26400.0
2007-10-29 15:50:00,37.9,38.0,37.89,38.0,48400.0,31.5,31.5832,31.4917,31.5832,48400.0
2007-10-29 15:55:00,37.99,38.0,37.9,37.9,44000.0,31.5748,31.5832,31.5,31.5,44000.0
2007-10-30 09:30:00,37.9,38.28,37.9,38.24,42100.0,31.5,31.8159,31.5,31.7826,42100.0
2007-10-30 09:35:00,38.22,38.27,38.17,38.21,16700.0,31.766,31.8076,31.7245,31.7577,16700.0
2007-10-30 09:40:00,38.2,38.22,38.11,38.18,13600.0,31.7494,31.766,31.6746,31.7328,13600.0
2007-10-30 09:45:00,38.17,38.34,38.17,38.34,30000.0,31.7245,31.8657,31.7245,31.8657,30000.0
2007-10-30 09:50:00,38.35,38.37,38.3,38.32,14100.0,31.8741,31.8907,31.8325,31.8491,14100.0
2007-10-30 09:55:00,38.32,38.33,38.1,38.19,41800.0,31.8491,31.8574,31.6663,31.7411,41800.0
2007-10-30 10:00:00,38.19,38.21,38.13,38.19,25600.0,31.7411,31.7577,31.6912,31.7411,25600.0
2007-10-30 10:05:00,38.19,38.21,38.17,38.18,21700.0,31.7411,31.7577,31.7245,31.7328,21700.0
2007-10-30 10:10:00,38.19,38.26,38.16,38.25,12700.0,31.7411,31.7993,31.7161,31.7909,12700.0
2007-10-30 10:15:00,38.24,38.25,38.17,38.18,15600.0,31.7826,31.7909,31.7245,31.7328,15600.0
2007-10-30 10:20:00,38.18,38.18,38.05,38.09,29800.0,31.7328,31.7328,31.6247,31.658,29800.0
2007-10-30 10:25:00,38.09,38.1,38.06,38.09,25500.0,31.658,31.6663,31.633,31.658,25500.0
2007-10-30 10:30:00,38.09,38.12,38.08,38.11,20500.0,31.658,31.6829,31.6496,31.6746,20500.0
2007-10-30 10:35:00,38.12,38.14,38.06,38.11,24500.0,31.6829,31.6995,31.633,31.6746,24500.0
2007-10-30 10:40:00,38.11,38.11,38.09,38.09,7800.0,31.6746,31.6746,31.658,31.658,7800.0
2007-10-30 10:45:00,38.1,38.1,38.06,38.06,6500.0,31.6663,31.6663,31.633,31.633,6500.0
2007-10-30 10:50:00,38.07,38.07,37.99,38.07,48800.0,31.6413,31.6413,31.5748,31.6413,48800.0
2007-10-30 10:55:00,38.07,38.12,38.07,38.08,7900.0,31.6413,31.6829,31.6413,31.6496,7900.0
2007-10-30 11:00:00,38.08,38.08,37.99,38.0,31200.0,31.6496,31.6496,31.5748,31.5832,31200.0
2007-10-30 11:05:00,37.99,38.0,37.97,37.99,50800.0,31.5748,31.5832,31.5582,31.5748,50800.0
2007-10-30 11:10:00,37.98,37.99,37.96,37.96,9100.0,31.5665,31.5748,31.5499,31.5499,9100.0
2007-10-30 11:15:00,37.96,38.03,37.96,38.01,8400.0,31.5499,31.6081,31.5499,31.5915,8400.0
2007-10-30 11:20:00,38.02,38.05,38.01,38.04,6700.0,31.5998,31.6247,31.5915,31.6164,6700.0
2007-10-30 11:25:00,38.04,38.04,38.01,38.01,9100.0,31.6164,31.6164,31.5915,31.5915,9100.0
2007-10-30 11:30:00,38.0,38.03,38.0,38.01,11600.0,31.5832,31.6081,31.5832,31.5915,11600.0
2007-10-30 11:35:00,38.03,38.03,38.0,38.01,6500.0,31.6081,31.6081,31.5832,31.5915,6500.0
2007-10-30 11:40:00,38.02,38.02,37.96,37.96,33300.0,31.5998,31.5998,31.5499,31.5499,33300.0
2007-10-30 11:45:00,37.96,37.97,37.95,37.96,8200.0,31.5499,31.5582,31.5416,31.5499,8200.0
2007-10-30 11:50:00,37.96,37.98,37.95,37.97,6000.0,31.5499,31.5665,31.5416,31.5582,6000.0
2007-10-30 11:55:00,37.97,38.09,37.97,38.09,7400.0,31.5582,31.658,31.5582,31.658,7400.0
2007-10-30 12:00:00,38.09,38.09,38.07,38.08,6700.0,31.658,31.658,31.6413,31.6496,6700.0
2007-10-30 12:05:00,38.08,38.09,38.0,38.0,11000.0,31.6496,31.658,31.5832,31.5832,11000.0
2007-10-30 12:10:00,38.02,38.04,38.01,38.04,5100.0,31.5998,31.6164,31.5915,31.6164,5100.0
2007-10-30 12:15:00,38.04,38.06,38.04,38.06,3200.0,31.6164,31.633,31.6164,31.633,3200.0
2007-10-30 12:20:00,38.06,38.07,38.03,38.07,8700.0,31.633,31.6413,31.6081,31.6413,8700.0
2007-10-30 12:25:00,38.06,38.11,38.06,38.08,4400.0,31.633,31.6746,31.633,31.6496,4400.0
2007-10-30 12:30:00,38.09,38.11,38.09,38.11,5000.0,31.658,31.6746,31.658,31.6746,5000.0
2007-10-30 12:35:00,38.11,38.14,38.11,38.11,6600.0,31.6746,31.6995,31.6746,31.6746,6600.0
2007-10-30 12:40:00,38.12,38.12,38.08,38.1,9300.0,31.6829,31.6829,31.6496,31.6663,9300.0
2007-10-30 12:45:00,38.11,38.16,38.11,38.15,3300.0,31.6746,31.7161,31.6746,31.7078,3300.0
2007-10-30 12:50:00,38.15,38.2,38.15,38.2,10900.0,31.7078,31.7494,31.7078,31.7494,10900.0
2007-10-30 12:55:00,38.2,38.22,38.19,38.21,6400.0,31.7494,31.766,31.7411,31.7577,6400.0
2007-10-30 13:00:00,38.22,38.23,38.21,38.22,5900.0,31.766,31.7743,31.7577,31.766,5900.0
2007-10-30 13:05:00,38.22,38.22,38.19,38.2,8000.0,31.766,31.766,31.7411,31.7494,8000.0
2007-10-30 13:10:00,38.18,38.19,38.11,38.15,30400.0,31.7328,31.7411,31.6746,31.7078,30400.0
2007-10-30 13:15:00,38.13,38.17,38.08,38.14,78200.0,31.6912,31.7245,31.6496,31.6995,78200.0
2007-10-30 13:20:00,38.14,38.15,38.01,38.01,19600.0,31.6995,31.7078,31.5915,31.5915,19600.0
2007-10-30 13:25:00,38.01,38.09,38.0,38.01,17600.0,31.5915,31.658,31.5832,31.5915,17600.0
2007-10-30 13:30:00,38.01,38.06,38.0,38.04,8100.0,31.5915,31.633,31.5832,31.6164,8100.0
2007-10-30 13:35:00,38.05,38.06,37.96,38.06,50200.0,31.6247,31.633,31.5499,31.633,50200.0
2007-10-30 13:40:00,38.06,38.08,37.99,38.06,41100.0,31.633,31.6496,31.5748,31.633,41100.0
2007-10-30 13:45:00,38.07,38.09,38.0,38.05,37700.0,31.6413,31.658,31.5832,31.6247,37700.0
2007-10-30 13:50:00,38.05,38.13,38.04,38.1,18200.0,31.6247,31.6912,31.6164,31.6663,18200.0
2007-10-30 13:55:00,38.11,38.11,38.07,38.07,5400.0,31.6746,31.6746,31.6413,31.6413,5400.0
2007-10-30 14:00:00,38.07,38.11,38.07,38.11,6400.0,31.6413,31.6746,31.6413,31.6746,6400.0
2007-10-30 14:05:00,38.09,38.14,38.09,38.14,5600.0,31.658,31.6995,31.658,31.6995,5600.0
2007-10-30 14:10:00,38.14,38.18,38.14,38.16,6300.0,31.6995,31.7328,31.6995,31.7161,6300.0
2007-10-30 14:15:00,38.17,38.2,38.17,38.19,8900.0,31.7245,31.7494,31.7245,31.7411,8900.0
2007-10-30 14:20:00,38.19,38.22,38.19,38.2,7100.0,31.7411,31.766,31.7411,31.7494,7100.0
2007-10-30 14:25:00,38.2,38.25,38.2,38.25,7200.0,31.7494,31.7909,31.7494,31.7909,7200.0
2007-10-30 14:30:00,38.25,38.25,38.23,38.24,8200.0,31.7909,31.7909,31.7743,31.7826,8200.0
2007-10-30 14:35:00,38.24,38.31,38.24,38.31,10100.0,31.7826,31.8408,31.7826,31.8408,10100.0
2007-10-30 14:40:00,38.3,38.34,38.3,38.33,9700.0,31.8325,31.8657,31.8325,31.8574,9700.0
2007-10-30 14:45:00,38.34,38.42,38.34,38.41,16800.0,31.8657,31.9322,31.8657,31.9239,16800.0
2007-10-30 14:50:00,38.42,38.44,38.41,38.41,13500.0,31.9322,31.9489,31.9239,31.9239,13500.0
2007-10-30 14:55:00,38.41,38.43,38.38,38.4,20000.0,31.9239,31.9405,31.899,31.9156,20000.0
2007-10-30 15:00:00,38.4,38.41,38.38,38.38,7600.0,31.9156,31.9239,31.899,31.899,7600.0
2007-10-30 15:05:00,38.38,38.39,38.3,38.3,13600.0,31.899,31.9073,31.8325,31.8325,13600.0
2007-10-30 15:10:00,38.3,38.31,38.28,38.28,8400.0,31.8325,31.8408,31.8159,31.8159,8400.0
2007-10-30 15:15:00,38.28,38.29,38.26,38.28,16700.0,31.8159,31.8242,31.7993,31.8159,16700.0
2007-10-30 15:20:00,38.29,38.29,38.21,38.22,14700.0,31.8242,31.8242,31.7577,31.766,14700.0
2007-10-30 15:25:00,38.22,38.22,38.13,38.13,20900.0,31.766,31.766,31.6912,31.6912,20900.0
2007-10-30 15:30:00,38.14,38.19,38.13,38.19,18300.0,31.6995,31.7411,31.6912,31.7411,18300.0
2007-10-30 15:35:00,38.18,38.25,38.18,38.25,20600.0,31.7328,31.7909,31.7328,31.7909,20600.0
2007-10-30 15:40:00,38.25,38.25,38.19,38.22,25800.0,31.7909,31.7909,31.7411,31.766,25800.0
2007-10-30 15:45:00,38.23,38.27,38.23,38.27,26000.0,31.7743,31.8076,31.7743,31.8076,26000.0
2007-10-30 15:50:00,38.26,38.28,38.18,38.18,25100.0,31.7993,31.8159,31.7328,31.7328,25100.0
2007-10-30 15:55:00,38.17,38.17,38.03,38.06,52200.0,31.7245,31.7245,31.6081,31.633,52200.0
2007-10-31 09:30:00,38.15,38.49,38.15,38.46,10800.0,31.7078,31.9904,31.7078,31.9655,10800.0
2007-10-31 09:35:00,38.46,38.5,38.3,38.34,16900.0,31.9655,31.9987,31.8325,31.8657,16900.0
2007-10-31 09:40:00,38.32,38.33,38.19,38.28,12800.0,31.8491,31.8574,31.7411,31.8159,12800.0
2007-10-31 09:45:00,38.32,38.4,38.28,38.35,13800.0,31.8491,31.9156,31.8159,31.8741,13800.0
2007-10-31 09:50:00,38.36,38.38,38.21,38.22,13900.0,31.8824,31.899,31.7577,31.766,13900.0
2007-10-31 09:55:00,38.21,38.21,38.15,38.16,17600.0,31.7577,31.7577,31.7078,31.7161,17600.0
2007-10-31 10:00:00,38.16,38.17,38.05,38.06,12400.0,31.7161,31.7245,31.6247,31.633,12400.0
2007-10-31 10:05:00,38.05,38.14,38.0,38.11,13500.0,31.6247,31.6995,31.5832,31.6746,13500.0
2007-10-31 10:10:00,38.12,38.17,38.1,38.14,7000.0,31.6829,31.7245,31.6663,31.6995,7000.0
2007-10-31 10:15:00,38.13,38.13,38.08,38.12,6700.0,31.6912,31.6912,31.6496,31.6829,6700.0
2007-10-31 10:20:00,38.11,38.11,38.07,38.07,7600.0,31.6746,31.6746,31.6413,31.6413,7600.0
2007-10-31 10:25:00,38.07,38.08,38.06,38.06,5700.0,31.6413,31.6496,31.633,31.633,5700.0
2007-10-31 10:30:00,38.06,38.06,37.99,38.01,9200.0,31.633,31.633,31.5748,31.5915,9200.0
2007-10-31 10:35:00,38.01,38.02,38.0,38.01,4500.0,31.5915,31.5998,31.5832,31.5915,4500.0
2007-10-31 10:40:00,38.01,38.06,38.01,38.05,5700.0,31.5915,31.633,31.5915,31.6247,5700.0
2007-10-31 10:45:00,38.06,38.06,38.03,38.03,3500.0,31.633,31.633,31.6081,31.6081,3500.0
2007-10-31 10:50:00,38.05,38.08,38.03,38.06,4600.0,31.6247,31.6496,31.6081,31.633,4600.0
2007-10-31 10:55:00,38.06,38.09,38.05,38.09,4600.0,31.633,31.658,31.6247,31.658,4600.0
2007-10-31 11:00:00,38.09,38.1,38.08,38.1,4300.0,31.658,31.6663,31.6496,31.6663,4300.0
2007-10-31 11:05:00,38.09,38.13,38.09,38.12,3700.0,31.658,31.6912,31.658,31.6829,3700.0
2007-10-31 11:10:00,38.12,38.14,38.11,38.14,4300.0,31.6829,31.6995,31.6746,31.6995,4300.0
2007-10-31 11:15:00,38.14,38.15,38.13,38.14,6300.0,31.6995,31.7078,31.6912,31.6995,6300.0
2007-10-31 11:20:00,38.15,38.16,38.13,38.15,4300.0,31.7078,31.7161,31.6912,31.7078,4300.0
2007-10-31 11:25:00,38.17,38.17,38.14,38.16,5200.0,31.7245,31.7245,31.6995,31.7161,5200.0
2007-10-31 11:30:00,38.15,38.16,38.14,38.15,3700.0,31.7078,31.7161,31.6995,31.7078,3700.0
2007-10-31 11:35:00,38.16,38.16,38.13,38.13,4300.0,31.7161,31.7161,31.6912,31.6912,4300.0
2007-10-31 11:40:00,38.13,38.13,38.1,38.11,5200.0,31.6912,31.6912,31.6663,31.6746,5200.0
2007-10-31 11:45:00,38.1,38.11,38.09,38.1,4000.0,31.6663,31.6746,31.658,31.6663,4000.0
2007-10-31 11:50:00,38.09,38.12,38.08,38.08,4100.0,31.658,31.6829,31.6496,31.6496,4100.0
2007-10-31 11:55:00,38.08,38.13,38.08,38.13,2700.0,31.6496,31.6912,31.6496,31.6912,2700.0
2007-10-31 12:00:00,38.13,38.21,38.12,38.21,5500.0,31.6912,31.7577,31.6829,31.7577,5500.0
2007-10-31 12:05:00,38.21,38.23,38.2,38.22,6300.0,31.7577,31.7743,31.7494,31.766,6300.0
2007-10-31 12:10:00,38.22,38.27,38.22,38.27,5400.0,31.766,31.8076,31.766,31.8076,5400.0
2007-10-31 12:15:00,38.26,38.28,38.2,38.25,24500.0,31.7993,31.8159,31.7494,31.7909,24500.0
2007-10-31 12:20:00,38.27,38.29,38.26,38.28,3900.0,31.8076,31.8242,31.7993,31.8159,3900.0
2007-10-31 12:25:00,38.28,38.37,38.27,38.29,18100.0,31.8159,31.8907,31.8076,31.8242,18100.0
2007-10-31 12:30:00,38.29,38.3,38.28,38.3,4600.0,31.8242,31.8325,31.8159,31.8325,4600.0
2007-10-31 12:35:00,38.3,38.32,38.28,38.28,8700.0,31.8325,31.8491,31.8159,31.8159,8700.0
2007-10-31 12:40:00,38.28,38.29,38.28,38.29,3600.0,31.8159,31.8242,31.8159,31.8242,3600.0
2007-10-31 12:45:00,38.27,38.29,38.27,38.28,10200.0,31.8076,31.8242,31.8076,31.8159,10200.0
2007-10-31 12:50:00,38.28,38.29,38.28,38.28,5300.0,31.8159,31.8242,31.8159,31.8159,5300.0
2007-10-31 12:55:00,38.3,38.3,38.28,38.3,4100.0,31.8325,31.8325,31.8159,31.8325,4100.0
2007-10-31 13:00:00,38.29,38.3,38.28,38.28,8700.0,31.8242,31.8325,31.8159,31.8159,8700.0
2007-10-31 13:05:00,38.29,38.3,38.28,38.28,6600.0,31.8242,31.8325,31.8159,31.8159,6600.0
2007-10-31 13:10:00,38.28,38.31,38.27,38.31,6000.0,31.8159,31.8408,31.8076,31.8408,6000.0
2007-10-31 13:15:00,38.33,38.36,38.32,38.35,5400.0,31.8574,31.8824,31.8491,31.8741,5400.0
2007-10-31 13:20:00,38.34,38.37,38.32,38.35,10300.0,31.8657,31.8907,31.8491,31.8741,10300.0
2007-10-31 13:25:00,38.32,38.33,38.32,38.33,3100.0,31.8491,31.8574,31.8491,31.8574,3100.0
2007-10-31 13:30:00,38.33,38.33,38.32,38.32,2300.0,31.8574,31.8574,31.8491,31.8491,2300.0
2007-10-31 13:35:00,38.32,38.34,38.32,38.32,4100.0,31.8491,31.8657,31.8491,31.8491,4100.0
2007-10-31 13:40:00,38.32,38.33,38.31,38.32,7100.0,31.8491,31.8574,31.8408,31.8491,7100.0
2007-10-31 13:45:00,38.32,38.32,38.3,38.3,4900.0,31.8491,31.8491,31.8325,31.8325,4900.0
2007-10-31 13:50:00,38.28,38.29,38.2,38.21,5800.0,31.8159,31.8242,31.7494,31.7577,5800.0
2007-10-31 13:55:00,38.2,38.26,38.19,38.23,7400.0,31.7494,31.7993,31.7411,31.7743,7400.0
2007-10-31 14:00:00,38.23,38.24,38.21,38.22,3300.0,31.7743,31.7826,31.7577,31.766,3300.0
2007-10-31 14:05:00,38.22,38.24,38.13,38.24,16000.0,31.766,31.7826,31.6912,31.7826,16000.0
2007-10-31 14:10:00,38.21,38.29,38.07,38.18,13300.0,31.7577,31.8242,31.6413,31.7328,13300.0
2007-10-31 14:15:00,38.21,38.31,38.03,38.24,21900.0,31.7577,31.8408,31.6081,31.7826,21900.0
2007-10-31 14:20:00,38.21,38.24,38.03,38.03,13500.0,31.7577,31.7826,31.6081,31.6081,13500.0
2007-10-31 14:25:00,38.06,38.16,38.03,38.11,14000.0,31.633,31.7161,31.6081,31.6746,14000.0
2007-10-31 14:30:00,38.11,38.24,38.1,38.13,10200.0,31.6746,31.7826,31.6663,31.6912,10200.0
2007-10-31 14:35:00,38.13,38.15,38.06,38.07,9800.0,31.6912,31.7078,31.633,31.6413,9800.0
2007-10-31 14:40:00,38.07,38.23,38.07,38.23,17000.0,31.6413,31.7743,31.6413,31.7743,17000.0
2007-10-31 14:45:00,38.22,38.31,38.2,38.27,14200.0,31.766,31.8408,31.7494,31.8076,14200.0
2007-10-31 14:50:00,38.25,38.43,38.25,38.43,20700.0,31.7909,31.9405,31.7909,31.9405,20700.0
2007-10-31 14:55:00,38.43,38.51,38.41,38.45,16600.0,31.9405,32.007,31.9239,31.9572,16600.0
2007-10-31 15:00:00,38.45,38.47,38.37,38.39,10900.0,31.9572,31.9738,31.8907,31.9073,10900.0
2007-10-31 15:05:00,38.38,38.44,38.35,38.43,13000.0,31.899,31.9489,31.8741,31.9405,13000.0
2007-10-31 15:10:00,38.44,38.45,38.3,38.31,10300.0,31.9489,31.9572,31.8325,31.8408,10300.0
2007-10-31 15:15:00,38.32,38.43,38.3,38.33,7700.0,31.8491,31.9405,31.8325,31.8574,7700.0
2007-10-31 15:20:00,38.33,38.44,38.23,38.26,10800.0,31.8574,31.9489,31.7743,31.7993,10800.0
2007-10-31 15:25:00,38.26,38.28,38.23,38.26,13700.0,31.7993,31.8159,31.7743,31.7993,13700.0
2007-10-31 15:30:00,38.26,38.37,38.22,38.37,15900.0,31.7993,31.8907,31.766,31.8907,15900.0
2007-10-31 15:35:00,38.37,38.38,38.27,38.27,20800.0,31.8907,31.899,31.8076,31.8076,20800.0
2007-10-31 15:40:00,38.26,38.5,38.26,38.49,31800.0,31.7993,31.9987,31.7993,31.9904,31800.0
2007-10-31 15:45:00,38.49,38.52,38.48,38.51,24300.0,31.9904,32.0153,31.9821,32.007,24300.0
2007-10-31 15:50:00,38.51,38.56,38.42,38.5,67200.0,32.007,32.0486,31.9322,31.9987,67200.0
2007-10-31 15:55:00,38.54,38.57,38.46,38.47,60600.0,32.032,32.0569,31.9655,31.9738,60600.0
2007-11-01 09:30:00,38.33,38.37,38.21,38.34,11300.0,31.8574,31.8907,31.7577,31.8657,11300.0
2007-11-01 09:35:00,38.26,38.3,38.02,38.06,10400.0,31.7993,31.8325,31.5998,31.633,10400.0
2007-11-01 09:40:00,38.05,38.2,38.04,38.1,21300.0,31.6247,31.7494,31.6164,31.6663,21300.0
2007-11-01 09:45:00,38.06,38.23,38.0,38.23,17100.0,31.633,31.7743,31.5832,31.7743,17100.0
2007-11-01 09:50:00,38.28,38.29,38.22,38.26,5200.0,31.8159,31.8242,31.766,31.7993,5200.0
2007-11-01 09:55:00,38.26,38.45,38.26,38.45,17300.0,31.7993,31.9572,31.7993,31.9572,17300.0
2007-11-01 10:00:00,38.45,38.53,38.42,38.47,18200.0,31.9572,32.0237,31.9322,31.9738,18200.0
2007-11-01 10:05:00,38.47,38.58,38.43,38.56,13100.0,31.9738,32.0652,31.9405,32.0486,13100.0
2007-11-01 10:10:00,38.55,38.61,38.45,38.61,15900.0,32.0403,32.0901,31.9572,32.0901,15900.0
2007-11-01 10:15:00,38.61,38.63,38.57,38.59,205400.0,32.0901,32.1068,32.0569,32.0735,205400.0
2007-11-01 10:20:00,38.59,38.64,38.57,38.59,31100.0,32.0735,32.1151,32.0569,32.0735,31100.0
2007-11-01 10:25:00,38.59,38.6,38.52,38.53,13900.0,32.0735,32.0818,32.0153,32.0237,13900.0
2007-11-01 10:30:00,38.51,38.55,38.51,38.54,11000.0,32.007,32.0403,32.007,32.032,11000.0
2007-11-01 10:35:00,38.54,38.56,38.49,38.56,18500.0,32.032,32.0486,31.9904,32.0486,18500.0
2007-11-01 10:40:00,38.56,38.66,38.56,38.66,6400.0,32.0486,32.1317,32.0486,32.1317,6400.0
2007-11-01 10:45:00,38.67,38.72,38.62,38.62,14000.0,32.14,32.1816,32.0985,32.0985,14000.0
2007-11-01 10:50:00,38.62,38.63,38.61,38.61,8300.0,32.0985,32.1068,32.0901,32.0901,8300.0
2007-11-01 10:55:00,38.61,38.67,38.6,38.67,5300.0,32.0901,32.14,32.0818,32.14,5300.0
2007-11-01 11:00:00,38.69,38.69,38.64,38.67,6100.0,32.1566,32.1566,32.1151,32.14,6100.0
2007-11-01 11:05:00,38.67,38.67,38.62,38.63,6600.0,32.14,32.14,32.0985,32.1068,6600.0
2007-11-01 11:10:00,38.63,38.7,38.63,38.7,6100.0,32.1068,32.165,32.1068,32.165,6100.0
2007-11-01 11:15:00,38.69,38.69,38.62,38.67,8500.0,32.1566,32.1566,32.0985,32.14,8500.0
2007-11-01 11:20:00,38.69,38.7,38.68,38.69,13800.0,32.1566,32.165,32.1483,32.1566,13800.0
2007-11-01 11:25:00,38.7,38.74,38.69,38.72,11900.0,32.165,32.1982,32.1566,32.1816,11900.0
2007-11-01 11:30:00,38.73,38.73,38.66,38.69,13300.0,32.1899,32.1899,32.1317,32.1566,13300.0
2007-11-01 11:35:00,38.69,38.7,38.63,38.64,5500.0,32.1566,32.165,32.1068,32.1151,5500.0
2007-11-01 11:40:00,38.64,38.64,38.52,38.54,9500.0,32.1151,32.1151,32.0153,32.032,9500.0
2007-11-01 11:45:00,38.54,38.64,38.52,38.62,4100.0,32.032,32.1151,32.0153,32.0985,4100.0
2007-11-01 11:50:00,38.63,38.72,38.63,38.71,10600.0,32.1068,32.1816,32.1068,32.1733,10600.0
2007-11-01 11:55:00,38.7,38.75,38.69,38.74,20300.0,32.165,32.2065,32.1566,32.1982,20300.0
2007-11-01 12:00:00,38.75,38.75,38.68,38.69,9700.0,32.2065,32.2065,32.1483,32.1566,9700.0
2007-11-01 12:05:00,38.68,38.7,38.63,38.67,21900.0,32.1483,32.165,32.1068,32.14,21900.0
2007-11-01 12:10:00,38.67,38.69,38.66,38.66,5400.0,32.14,32.1566,32.1317,32.1317,5400.0
2007-11-01 12:15:00,38.66,38.68,38.64,38.64,8200.0,32.1317,32.1483,32.1151,32.1151,8200.0
2007-11-01 12:20:00,38.65,38.65,38.59,38.61,8300.0,32.1234,32.1234,32.0735,32.0901,8300.0
2007-11-01 12:25:00,38.61,38.61,38.49,38.49,8800.0,32.0901,32.0901,31.9904,31.9904,8800.0
2007-11-01 12:30:00,38.48,38.54,38.47,38.5,10700.0,31.9821,32.032,31.9738,31.9987,10700.0
2007-11-01 12:35:00,38.49,38.5,38.44,38.45,14400.0,31.9904,31.9987,31.9489,31.9572,14400.0
2007-11-01 12:40:00,38.46,38.46,38.4,38.42,8800.0,31.9655,31.9655,31.9156,31.9322,8800.0
2007-11-01 12:45:00,38.42,38.42,38.36,38.37,8800.0,31.9322,31.9322,31.8824,31.8907,8800.0
2007-11-01 12:50:00,38.37,38.45,38.37,38.45,6500.0,31.8907,31.9572,31.8907,31.9572,6500.0
2007-11-01 12:55:00,38.45,38.46,38.44,38.44,4600.0,31.9572,31.9655,31.9489,31.9489,4600.0
2007-11-01 13:00:00,38.44,38.44,38.39,38.4,2400.0,31.9489,31.9489,31.9073,31.9156,2400.0
2007-11-01 13:05:00,38.41,38.5,38.41,38.5,9100.0,31.9239,31.9987,31.9239,31.9987,9100.0
2007-11-01 13:10:00,38.5,38.5,38.47,38.49,6700.0,31.9987,31.9987,31.9738,31.9904,6700.0
2007-11-01 13:15:00,38.48,38.5,38.47,38.47,2900.0,31.9821,31.9987,31.9738,31.9738,2900.0
2007-11-01 13:20:00,38.47,38.5,38.39,38.39,7700.0,31.9738,31.9987,31.9073,31.9073,7700.0
2007-11-01 13:25:00,38.39,38.39,38.28,38.29,6500.0,31.9073,31.9073,31.8159,31.8242,6500.0
2007-11-01 13:30:00,38.27,38.31,38.2,38.2,9400.0,31.8076,31.8408,31.7494,31.7494,9400.0
2007-11-01 13:35:00,38.2,38.28,38.2,38.28,3100.0,31.7494,31.8159,31.7494,31.8159,3100.0
2007-11-01 13:40:00,38.29,38.3,38.23,38.24,5700.0,31.8242,31.8325,31.7743,31.7826,5700.0
2007-11-01 13:45:00,38.25,38.32,38.24,38.32,3500.0,31.7909,31.8491,31.7826,31.8491,3500.0
2007-11-01 13:50:00,38.32,38.34,38.21,38.21,6800.0,31.8491,31.8657,31.7577,31.7577,6800.0
2007-11-01 13:55:00,38.23,38.24,38.2,38.22,4500.0,31.7743,31.7826,31.7494,31.766,4500.0
2007-11-01 14:00:00,38.23,38.35,38.23,38.34,7600.0,31.7743,31.8741,31.7743,31.8657,7600.0
2007-11-01 14:05:00,38.34,38.36,38.26,38.35,8700.0,31.8657,31.8824,31.7993,31.8741,8700.0
2007-11-01 14:10:00,38.35,38.36,38.31,38.36,6000.0,31.8741,31.8824,31.8408,31.8824,6000.0
2007-11-01 14:15:00,38.36,38.39,38.3,38.36,8500.0,31.8824,31.9073,31.8325,31.8824,8500.0
2007-11-01 14:20:00,38.34,38.34,38.3,38.32,3800.0,31.8657,31.8657,31.8325,31.8491,3800.0
2007-11-01 14:25:00,38.31,38.37,38.3,38.31,6000.0,31.8408,31.8907,31.8325,31.8408,6000.0
2007-11-01 14:30:00,38.3,38.37,38.3,38.35,3400.0,31.8325,31.8907,31.8325,31.8741,3400.0
2007-11-01 14:35:00,38.36,38.5,38.36,38.45,7900.0,31.8824,31.9987,31.8824,31.9572,7900.0
2007-11-01 14:40:00,38.44,38.48,38.4,38.42,5500.0,31.9489,31.9821,31.9156,31.9322,5500.0
2007-11-01 14:45:00,38.42,38.55,38.42,38.55,7000.0,31.9322,32.0403,31.9322,32.0403,7000.0
2007-11-01 14:50:00,38.56,38.57,38.52,38.52,7000.0,32.0486,32.0569,32.0153,32.0153,7000.0
2007-11-01 14:55:00,38.52,38.54,38.46,38.54,4900.0,32.0153,32.032,31.9655,32.032,4900.0
2007-11-01 15:00:00,38.54,38.54,38.48,38.49,7200.0,32.032,32.032,31.9821,31.9904,7200.0
2007-11-01 15:05:00,38.49,38.54,38.49,38.5,7700.0,31.9904,32.032,31.9904,31.9987,7700.0
2007-11-01 15:10:00,38.51,38.51,38.38,38.4,7500.0,32.007,32.007,31.899,31.9156,7500.0
2007-11-01 15:15:00,38.4,38.42,38.3,38.34,9600.0,31.9156,31.9322,31.8325,31.8657,9600.0
2007-11-01 15:20:00,38.34,38.34,38.21,38.25,12800.0,31.8657,31.8657,31.7577,31.7909,12800.0
2007-11-01 15:25:00,38.26,38.26,38.16,38.17,9700.0,31.7993,31.7993,31.7161,31.7245,9700.0
2007-11-01 15:30:00,38.17,38.19,38.12,38.19,13900.0,31.7245,31.7411,31.6829,31.7411,13900.0
2007-11-01 15:35:00,38.21,38.23,38.17,38.18,10500.0,31.7577,31.7743,31.7245,31.7328,10500.0
2007-11-01 15:40:00,38.19,38.24,38.18,38.24,9200.0,31.7411,31.7826,31.7328,31.7826,9200.0
2007-11-01 15:45:00,38.23,38.24,38.18,38.22,11600.0,31.7743,31.7826,31.7328,31.766,11600.0
2007-11-01 15:50:00,38.21,38.23,38.1,38.12,18200.0,31.7577,31.7743,31.6663,31.6829,18200.0
2007-11-01 15:55:00,38.11,38.15,38.07,38.07,31300.0,31.6746,31.7078,31.6413,31.6413,31300.0
2007-11-02 09:30:00,38.64,38.64,38.01,38.09,10200.0,32.1151,32.1151,31.5915,31.658,10200.0
2007-11-02 09:35:00,38.13,38.19,38.1,38.17,6000.0,31.6912,31.7411,31.6663,31.7245,6000.0
2007-11-02 09:40:00,38.18,38.24,38.05,38.06,13200.0,31.7328,31.7826,31.6247,31.633,13200.0
2007-11-02 09:45:00,38.05,38.07,38.0,38.0,22000.0,31.6247,31.6413,31.5832,31.5832,22000.0
2007-11-02 09:50:00,38.01,38.08,37.97,37.97,36400.0,31.5915,31.6496,31.5582,31.5582,36400.0
2007-11-02 09:55:00,37.98,38.14,37.94,38.13,17000.0,31.5665,31.6995,31.5333,31.6912,17000.0
2007-11-02 10:00:00,38.18,38.21,38.0,38.05,14800.0,31.7328,31.7577,31.5832,31.6247,14800.0
2007-11-02 10:05:00,38.04,38.09,37.96,38.06,35200.0,31.6164,31.658,31.5499,31.633,35200.0
2007-11-02 10:10:00,38.08,38.08,37.98,38.0,22800.0,31.6496,31.6496,31.5665,31.5832,22800.0
2007-11-02 10:15:00,38.0,38.04,37.95,37.98,28100.0,31.5832,31.6164,31.5416,31.5665,28100.0
2007-11-02 10:20:00,37.97,38.0,37.85,37.94,37000.0,31.5582,31.5832,31.4585,31.5333,37000.0
2007-11-02 10:25:00,37.95,38.01,37.91,38.01,12900.0,31.5416,31.5915,31.5084,31.5915,12900.0
2007-11-02 10:30:00,38.01,38.02,37.96,38.01,12700.0,31.5915,31.5998,31.5499,31.5915,12700.0
2007-11-02 10:35:00,38.02,38.05,37.99,38.01,84000.0,31.5998,31.6247,31.5748,31.5915,84000.0
2007-11-02 10:40:00,38.01,38.02,37.99,38.02,10100.0,31.5915,31.5998,31.5748,31.5998,10100.0
2007-11-02 10:45:00,38.01,38.02,37.98,38.0,16300.0,31.5915,31.5998,31.5665,31.5832,16300.0
2007-11-02 10:50:00,38.0,38.03,37.99,38.03,12100.0,31.5832,31.6081,31.5748,31.6081,12100.0
2007-11-02 10:55:00,38.01,38.04,38.0,38.0,7200.0,31.5915,31.6164,31.5832,31.5832,7200.0
2007-11-02 11:00:00,38.0,38.03,37.99,38.02,17700.0,31.5832,31.6081,31.5748,31.5998,17700.0
2007-11-02 11:05:00,38.02,38.03,37.98,38.01,12700.0,31.5998,31.6081,31.5665,31.5915,12700.0
2007-11-02 11:10:00,38.0,38.03,38.0,38.02,8000.0,31.5832,31.6081,31.5832,31.5998,8000.0
2007-11-02 11:15:00,38.04,38.05,38.0,38.03,7000.0,31.6164,31.6247,31.5832,31.6081,7000.0
2007-11-02 11:20:00,38.02,38.06,37.98,38.06,14400.0,31.5998,31.633,31.5665,31.633,14400.0
2007-11-02 11:25:00,38.06,38.06,37.99,38.0,17000.0,31.633,31.633,31.5748,31.5832,17000.0
2007-11-02 11:30:00,37.99,38.02,37.98,38.02,19400.0,31.5748,31.5998,31.5665,31.5998,19400.0
2007-11-02 11:35:00,38.0,38.05,37.98,38.04,12300.0,31.5832,31.6247,31.5665,31.6164,12300.0
2007-11-02 11:40:00,38.04,38.09,38.0,38.07,6800.0,31.6164,31.658,31.5832,31.6413,6800.0
2007-11-02 11:45:00,38.09,38.15,38.08,38.13,4000.0,31.658,31.7078,31.6496,31.6912,4000.0
2007-11-02 11:50:00,38.13,38.19,38.06,38.1,10200.0,31.6912,31.7411,31.633,31.6663,10200.0
2007-11-02 11:55:00,38.12,38.15,38.06,38.08,4200.0,31.6829,31.7078,31.633,31.6496,4200.0
2007-11-02 12:00:00,38.08,38.09,38.05,38.06,8900.0,31.6496,31.658,31.6247,31.633,8900.0
2007-11-02 12:05:00,38.05,38.09,38.05,38.07,5600.0,31.6247,31.658,31.6247,31.6413,5600.0
2007-11-02 12:10:00,38.08,38.2,38.05,38.07,6800.0,31.6496,31.7494,31.6247,31.6413,6800.0
2007-11-02 12:15:00,38.07,38.11,38.07,38.08,2700.0,31.6413,31.6746,31.6413,31.6496,2700.0
2007-11-02 12:20:00,38.06,38.16,38.06,38.16,4100.0,31.633,31.7161,31.633,31.7161,4100.0
2007-11-02 12:25:00,38.19,38.2,38.11,38.13,5300.0,31.7411,31.7494,31.6746,31.6912,5300.0
2007-11-02 12:30:00,38.15,38.19,38.11,38.11,7800.0,31.7078,31.7411,31.6746,31.6746,7800.0
2007-11-02 12:35:00,38.11,38.23,38.1,38.23,7200.0,31.6746,31.7743,31.6663,31.7743,7200.0
2007-11-02 12:40:00,38.21,38.32,38.18,38.32,9100.0,31.7577,31.8491,31.7328,31.8491,9100.0
2007-11-02 12:45:00,38.33,38.38,38.26,38.26,33300.0,31.8574,31.899,31.7993,31.7993,33300.0
2007-11-02 12:50:00,38.26,38.26,38.15,38.17,5200.0,31.7993,31.7993,31.7078,31.7245,5200.0
2007-11-02 12:55:00,38.17,38.26,38.17,38.24,2200.0,31.7245,31.7993,31.7245,31.7826,2200.0
2007-11-02 13:00:00,38.26,38.37,38.26,38.34,8900.0,31.7993,31.8907,31.7993,31.8657,8900.0
2007-11-02 13:05:00,38.33,38.33,38.23,38.23,4400.0,31.8574,31.8574,31.7743,31.7743,4400.0
2007-11-02 13:10:00,38.21,38.24,38.17,38.17,2600.0,31.7577,31.7826,31.7245,31.7245,2600.0
2007-11-02 13:15:00,38.17,38.18,38.15,38.17,3700.0,31.7245,31.7328,31.7078,31.7245,3700.0
2007-11-02 13:20:00,38.16,38.17,38.02,38.02,7000.0,31.7161,31.7245,31.5998,31.5998,7000.0
2007-11-02 13:25:00,38.04,38.09,38.03,38.09,12200.0,31.6164,31.658,31.6081,31.658,12200.0
2007-11-02 13:30:00,38.09,38.11,38.08,38.09,3200.0,31.658,31.6746,31.6496,31.658,3200.0
2007-11-02 13:35:00,38.09,38.12,38.07,38.12,3700.0,31.658,31.6829,31.6413,31.6829,3700.0
2007-11-02 13:40:00,38.13,38.13,38.05,38.05,8700.0,31.6912,31.6912,31.6247,31.6247,8700.0
2007-11-02 13:45:00,38.05,38.11,38.03,38.1,4900.0,31.6247,31.6746,31.6081,31.6663,4900.0
2007-11-02 13:50:00,38.1,38.13,38.1,38.11,2500.0,31.6663,31.6912,31.6663,31.6746,2500.0
2007-11-02 13:55:00,38.1,38.11,38.07,38.1,2800.0,31.6663,31.6746,31.6413,31.6663,2800.0
2007-11-02 14:00:00,38.1,38.1,38.06,38.09,6400.0,31.6663,31.6663,31.633,31.658,6400.0
2007-11-02 14:05:00,38.09,38.13,38.05,38.1,16900.0,31.658,31.6912,31.6247,31.6663,16900.0
2007-11-02 14:10:00,38.1,38.1,38.08,38.08,3400.0,31.6663,31.6663,31.6496,31.6496,3400.0
2007-11-02 14:15:00,38.08,38.09,38.0,38.04,12800.0,31.6496,31.658,31.5832,31.6164,12800.0
2007-11-02 14:20:00,38.03,38.1,38.03,38.06,11400.0,31.6081,31.6663,31.6081,31.633,11400.0
2007-11-02 14:25:00,38.05,38.15,38.05,38.1,7300.0,31.6247,31.7078,31.6247,31.6663,7300.0
2007-11-02 14:30:00,38.1,38.1,38.02,38.02,7600.0,31.6663,31.6663,31.5998,31.5998,7600.0
2007-11-02 14:35:00,38.03,38.03,37.99,37.99,21200.0,31.6081,31.6081,31.5748,31.5748,21200.0
2007-11-02 14:40:00,37.99,38.03,37.99,38.02,9600.0,31.5748,31.6081,31.5748,31.5998,9600.0
2007-11-02 14:45:00,38.02,38.02,37.99,38.01,212800.0,31.5998,31.5998,31.5748,31.5915,212800.0
2007-11-02 14:50:00,38.0,38.02,37.99,38.0,184900.0,31.5832,31.5998,31.5748,31.5832,184900.0
2007-11-02 14:55:00,38.0,38.02,37.98,38.02,14600.0,31.5832,31.5998,31.5665,31.5998,14600.0
2007-11-02 15:00:00,38.01,38.07,38.01,38.02,9400.0,31.5915,31.6413,31.5915,31.5998,9400.0
2007-11-02 15:05:00,38.01,38.05,38.0,38.04,6900.0,31.5915,31.6247,31.5832,31.6164,6900.0
2007-11-02 15:10:00,38.04,38.05,37.98,38.01,26700.0,31.6164,31.6247,31.5665,31.5915,26700.0
2007-11-02 15:15:00,38.03,38.13,38.0,38.13,10500.0,31.6081,31.6912,31.5832,31.6912,10500.0
2007-11-02 15:20:00,38.13,38.19,38.13,38.14,10000.0,31.6912,31.7411,31.6912,31.6995,10000.0
2007-11-02 15:25:00,38.16,38.16,38.13,38.13,4300.0,31.7161,31.7161,31.6912,31.6912,4300.0
2007-11-02 15:30:00,38.13,38.13,38.05,38.06,8500.0,31.6912,31.6912,31.6247,31.633,8500.0
2007-11-02 15:35:00,38.06,38.09,38.02,38.08,17500.0,31.633,31.658,31.5998,31.6496,17500.0
2007-11-02 15:40:00,38.08,38.2,38.06,38.2,13700.0,31.6496,31.7494,31.633,31.7494,13700.0
2007-11-02 15:45:00,38.21,38.22,38.19,38.2,14700.0,31.7577,31.766,31.7411,31.7494,14700.0
2007-11-02 15:50:00,38.19,38.21,38.18,38.2,12200.0,31.7411,31.7577,31.7328,31.7494,12200.0
2007-11-02 15:55:00,38.2,38.23,38.17,38.23,29700.0,31.7494,31.7743,31.7245,31.7743,29700.0
2007-11-05 09:30:00,38.14,38.14,37.8,37.87,14000.0,31.6995,31.6995,31.4169,31.4751,14000.0
2007-11-05 09:35:00,37.95,38.01,37.88,38.0,54100.0,31.5416,31.5915,31.4834,31.5832,54100.0
2007-11-05 09:40:00,38.0,38.03,37.91,37.91,9100.0,31.5832,31.6081,31.5084,31.5084,9100.0
2007-11-05 09:45:00,37.93,37.93,37.88,37.92,3700.0,31.525,31.525,31.4834,31.5167,3700.0
2007-11-05 09:50:00,37.93,38.0,37.88,38.0,7500.0,31.525,31.5832,31.4834,31.5832,7500.0
2007-11-05 09:55:00,38.04,38.16,38.04,38.15,7600.0,31.6164,31.7161,31.6164,31.7078,7600.0
2007-11-05 10:00:00,38.15,38.2,38.1,38.18,11200.0,31.7078,31.7494,31.6663,31.7328,11200.0
2007-11-05 10:05:00,38.16,38.16,37.92,37.93,8800.0,31.7161,31.7161,31.5167,31.525,8800.0
2007-11-05 10:10:00,37.92,38.01,37.92,37.99,12500.0,31.5167,31.5915,31.5167,31.5748,12500.0
2007-11-05 10:15:00,37.99,38.01,37.98,38.01,6000.0,31.5748,31.5915,31.5665,31.5915,6000.0
2007-11-05 10:20:00,38.01,38.05,38.01,38.04,3600.0,31.5915,31.6247,31.5915,31.6164,3600.0
2007-11-05 10:25:00,38.05,38.09,38.01,38.01,11300.0,31.6247,31.658,31.5915,31.5915,11300.0
2007-11-05 10:30:00,38.0,38.04,38.0,38.01,4300.0,31.5832,31.6164,31.5832,31.5915,4300.0
2007-11-05 10:35:00,38.03,38.14,38.02,38.11,7600.0,31.6081,31.6995,31.5998,31.6746,7600.0
2007-11-05 10:40:00,38.11,38.19,38.08,38.19,5200.0,31.6746,31.7411,31.6496,31.7411,5200.0
2007-11-05 10:45:00,38.18,38.19,38.14,38.15,7700.0,31.7328,31.7411,31.6995,31.7078,7700.0
2007-11-05 10:50:00,38.15,38.15,38.06,38.06,5500.0,31.7078,31.7078,31.633,31.633,5500.0
2007-11-05 10:55:00,38.06,38.08,38.03,38.03,5200.0,31.633,31.6496,31.6081,31.6081,5200.0
2007-11-05 11:00:00,38.04,38.06,38.01,38.01,4800.0,31.6164,31.633,31.5915,31.5915,4800.0
2007-11-05 11:05:00,38.0,38.06,37.98,38.06,10600.0,31.5832,31.633,31.5665,31.633,10600.0
2007-11-05 11:10:00,38.05,38.05,37.96,38.02,10200.0,31.6247,31.6247,31.5499,31.5998,10200.0
2007-11-05 11:15:00,38.03,38.04,37.97,37.99,6500.0,31.6081,31.6164,31.5582,31.5748,6500.0
2007-11-05 11:20:00,37.99,38.05,37.98,38.03,3300.0,31.5748,31.6247,31.5665,31.6081,3300.0
2007-11-05 11:25:00,38.04,38.04,37.96,37.99,5800.0,31.6164,31.6164,31.5499,31.5748,5800.0
2007-11-05 11:30:00,37.99,38.0,37.98,38.0,2400.0,31.5748,31.5832,31.5665,31.5832,2400.0
2007-11-05 11:35:00,38.0,38.0,37.92,37.92,5300.0,31.5832,31.5832,31.5167,31.5167,5300.0
2007-11-05 11:40:00,37.93,38.04,37.93,38.02,8700.0,31.525,31.6164,31.525,31.5998,8700.0
2007-11-05 11:45:00,38.02,38.06,38.01,38.02,6000.0,31.5998,31.633,31.5915,31.5998,6000.0
2007-11-05 11:50:00,38.02,38.04,38.01,38.02,6700.0,31.5998,31.6164,31.5915,31.5998,6700.0
2007-11-05 11:55:00,38.01,38.03,38.01,38.02,2400.0,31.5915,31.6081,31.5915,31.5998,2400.0
2007-11-05 12:00:00,38.02,38.03,37.97,37.97,5700.0,31.5998,31.6081,31.5582,31.5582,5700.0
2007-11-05 12:05:00,37.98,38.01,37.97,38.0,14400.0,31.5665,31.5915,31.5582,31.5832,14400.0
2007-11-05 12:10:00,38.0,38.0,37.97,37.98,9700.0,31.5832,31.5832,31.5582,31.5665,9700.0
2007-11-05 12:15:00,37.98,38.0,37.98,37.99,4500.0,31.5665,31.5832,31.5665,31.5748,4500.0
2007-11-05 12:20:00,37.98,37.99,37.91,37.91,5600.0,31.5665,31.5748,31.5084,31.5084,5600.0
2007-11-05 12:25:00,37.9,37.93,37.9,37.92,7400.0,31.5,31.525,31.5,31.5167,7400.0
2007-11-05 12:30:00,37.92,37.92,37.9,37.92,3800.0,31.5167,31.5167,31.5,31.5167,3800.0
2007-11-05 12:35:00,37.92,37.94,37.91,37.92,11300.0,31.5167,31.5333,31.5084,31.5167,11300.0
2007-11-05 12:40:00,37.91,37.92,37.9,37.92,1700.0,31.5084,31.5167,31.5,31.5167,1700.0
2007-11-05 12:45:00,37.92,37.93,37.91,37.91,5100.0,31.5167,31.525,31.5084,31.5084,5100.0
2007-11-05 12:50:00,37.91,37.91,37.81,37.81,8600.0,31.5084,31.5084,31.4252,31.4252,8600.0
2007-11-05 12:55:00,37.8,37.81,37.79,37.81,3000.0,31.4169,31.4252,31.4086,31.4252,3000.0
2007-11-05 13:00:00,37.81,37.91,37.81,37.9,3700.0,31.4252,31.5084,31.4252,31.5,3700.0
2007-11-05 13:05:00,37.91,37.93,37.86,37.86,4000.0,31.5084,31.525,31.4668,31.4668,4000.0
2007-11-05 13:10:00,37.87,37.87,37.83,37.86,10100.0,31.4751,31.4751,31.4419,31.4668,10100.0
2007-11-05 13:15:00,37.86,37.87,37.8,37.8,5700.0,31.4668,31.4751,31.4169,31.4169,5700.0
2007-11-05 13:20:00,37.79,37.82,37.78,37.81,9400.0,31.4086,31.4336,31.4003,31.4252,9400.0
2007-11-05 13:25:00,37.82,37.84,37.82,37.83,5900.0,31.4336,31.4502,31.4336,31.4419,5900.0
2007-11-05 13:30:00,37.85,37.85,37.83,37.84,2200.0,31.4585,31.4585,31.4419,31.4502,2200.0
2007-11-05 13:35:00,37.83,37.85,37.78,37.8,4800.0,31.4419,31.4585,31.4003,31.4169,4800.0
2007-11-05 13:40:00,37.79,37.8,37.76,37.76,2800.0,31.4086,31.4169,31.3837,31.3837,2800.0
2007-11-05 13:45:00,37.76,37.77,37.71,37.73,136300.0,31.3837,31.392,31.3421,31.3588,136300.0
2007-11-05 13:50:00,37.69,37.72,37.63,37.64,8500.0,31.3255,31.3504,31.2756,31.2839,8500.0
2007-11-05 13:55:00,37.64,37.65,37.59,37.65,5800.0,31.2839,31.2923,31.2424,31.2923,5800.0
2007-11-05 14:00:00,37.65,37.73,37.65,37.73,6800.0,31.2923,31.3588,31.2923,31.3588,6800.0
2007-11-05 14:05:00,37.73,37.76,37.73,37.74,4200.0,31.3588,31.3837,31.3588,31.3671,4200.0
2007-11-05 14:10:00,37.75,37.8,37.75,37.78,7700.0,31.3754,31.4169,31.3754,31.4003,7700.0
2007-11-05 14:15:00,37.78,37.8,37.73,37.74,6400.0,31.4003,31.4169,31.3588,31.3671,6400.0
2007-11-05 14:20:00,37.75,37.75,37.67,37.67,3200.0,31.3754,31.3754,31.3089,31.3089,3200.0
2007-11-05 14:25:00,37.66,37.77,37.63,37.77,6100.0,31.3006,31.392,31.2756,31.392,6100.0
2007-11-05 14:30:00,37.77,37.77,37.66,37.66,4200.0,31.392,31.392,31.3006,31.3006,4200.0
2007-11-05 14:35:00,37.66,37.79,37.66,37.77,5000.0,31.3006,31.4086,31.3006,31.392,5000.0
2007-11-05 14:40:00,37.76,37.8,37.75,37.8,6100.0,31.3837,31.4169,31.3754,31.4169,6100.0
2007-11-05 14:45:00,37.79,37.86,37.79,37.86,5400.0,31.4086,31.4668,31.4086,31.4668,5400.0
2007-11-05 14:50:00,37.86,37.93,37.86,37.9,8800.0,31.4668,31.525,31.4668,31.5,8800.0
2007-11-05 14:55:00,37.89,37.9,37.86,37.88,5000.0,31.4917,31.5,31.4668,31.4834,5000.0
2007-11-05 15:00:00,37.87,37.87,37.81,37.85,11300.0,31.4751,31.4751,31.4252,31.4585,11300.0
2007-11-05 15:05:00,37.85,38.11,37.85,38.0,15100.0,31.4585,31.6746,31.4585,31.5832,15100.0
2007-11-05 15:10:00,38.01,38.03,37.89,37.99,13200.0,31.5915,31.6081,31.4917,31.5748,13200.0
2007-11-05 15:15:00,37.99,38.02,37.97,38.0,8400.0,31.5748,31.5998,31.5582,31.5832,8400.0
2007-11-05 15:20:00,38.02,38.16,38.02,38.15,19900.0,31.5998,31.7161,31.5998,31.7078,19900.0
2007-11-05 15:25:00,38.15,38.16,38.06,38.09,17500.0,31.7078,31.7161,31.633,31.658,17500.0
2007-11-05 15:30:00,38.08,38.09,38.05,38.09,8700.0,31.6496,31.658,31.6247,31.658,8700.0
2007-11-05 15:35:00,38.09,38.17,38.03,38.04,11700.0,31.658,31.7245,31.6081,31.6164,11700.0
2007-11-05 15:40:00,38.05,38.07,37.94,37.95,12100.0,31.6247,31.6413,31.5333,31.5416,12100.0
2007-11-05 15:45:00,37.95,37.97,37.94,37.95,7300.0,31.5416,31.5582,31.5333,31.5416,7300.0
2007-11-05 15:50:00,37.95,37.98,37.93,37.97,14800.0,31.5416,31.5665,31.525,31.5582,14800.0
2007-11-05 15:55:00,37.98,37.99,37.92,37.92,21900.0,31.5665,31.5748,31.5167,31.5167,21900.0
2007-11-06 09:30:00,37.97,38.15,37.97,38.15,6700.0,31.5582,31.7078,31.5582,31.7078,6700.0
2007-11-06 09:35:00,38.1,38.13,37.98,38.0,3900.0,31.6663,31.6912,31.5665,31.5832,3900.0
2007-11-06 09:40:00,37.99,38.11,37.95,38.0,19300.0,31.5748,31.6746,31.5416,31.5832,19300.0
2007-11-06 09:45:00,37.97,38.01,37.95,37.98,11100.0,31.5582,31.5915,31.5416,31.5665,11100.0
2007-11-06 09:50:00,37.99,38.01,37.95,37.96,6000.0,31.5748,31.5915,31.5416,31.5499,6000.0
2007-11-06 09:55:00,37.97,38.06,37.97,38.05,6000.0,31.5582,31.633,31.5582,31.6247,6000.0
2007-11-06 10:00:00,38.04,38.1,38.03,38.09,6800.0,31.6164,31.6663,31.6081,31.658,6800.0
2007-11-06 10:05:00,38.1,38.1,38.04,38.04,10900.0,31.6663,31.6663,31.6164,31.6164,10900.0
2007-11-06 10:10:00,38.07,38.07,38.02,38.06,4900.0,31.6413,31.6413,31.5998,31.633,4900.0
2007-11-06 10:15:00,38.04,38.1,38.04,38.1,5700.0,31.6164,31.6663,31.6164,31.6663,5700.0
2007-11-06 10:20:00,38.1,38.11,38.03,38.04,4000.0,31.6663,31.6746,31.6081,31.6164,4000.0
2007-11-06 10:25:00,38.06,38.08,38.04,38.06,4200.0,31.633,31.6496,31.6164,31.633,4200.0
2007-11-06 10:30:00,38.06,38.06,38.0,38.0,5600.0,31.633,31.633,31.5832,31.5832,5600.0
2007-11-06 10:35:00,38.0,38.07,38.0,38.07,4000.0,31.5832,31.6413,31.5832,31.6413,4000.0
2007-11-06 10:40:00,38.07,38.07,38.0,38.02,5200.0,31.6413,31.6413,31.5832,31.5998,5200.0
2007-11-06 10:45:00,38.03,38.03,37.95,37.96,8500.0,31.6081,31.6081,31.5416,31.5499,8500.0
2007-11-06 10:50:00,37.95,38.01,37.95,38.0,14200.0,31.5416,31.5915,31.5416,31.5832,14200.0
2007-11-06 10:55:00,38.0,38.03,37.99,38.03,9300.0,31.5832,31.6081,31.5748,31.6081,9300.0
2007-11-06 11:00:00,38.03,38.05,37.94,37.95,9000.0,31.6081,31.6247,31.5333,31.5416,9000.0
2007-11-06 11:05:00,37.96,37.98,37.95,37.98,2600.0,31.5499,31.5665,31.5416,31.5665,2600.0
2007-11-06 11:10:00,37.97,37.98,37.94,37.94,4700.0,31.5582,31.5665,31.5333,31.5333,4700.0
2007-11-06 11:15:00,37.94,38.0,37.94,38.0,3400.0,31.5333,31.5832,31.5333,31.5832,3400.0
2007-11-06 11:20:00,38.0,38.02,37.95,37.96,4900.0,31.5832,31.5998,31.5416,31.5499,4900.0
2007-11-06 11:25:00,37.96,38.0,37.96,37.99,4300.0,31.5499,31.5832,31.5499,31.5748,4300.0
2007-11-06 11:30:00,37.99,37.99,37.93,37.94,5900.0,31.5748,31.5748,31.525,31.5333,5900.0
2007-11-06 11:35:00,37.93,37.97,37.93,37.95,6000.0,31.525,31.5582,31.525,31.5416,6000.0
2007-11-06 11:40:00,37.94,37.96,37.92,37.92,4700.0,31.5333,31.5499,31.5167,31.5167,4700.0
2007-11-06 11:45:00,37.92,37.95,37.92,37.94,4000.0,31.5167,31.5416,31.5167,31.5333,4000.0
2007-11-06 11:50:00,37.92,38.03,37.92,38.02,10100.0,31.5167,31.6081,31.5167,31.5998,10100.0
2007-11-06 11:55:00,38.02,38.06,37.97,37.97,3900.0,31.5998,31.633,31.5582,31.5582,3900.0
2007-11-06 12:00:00,37.94,37.95,37.92,37.93,3000.0,31.5333,31.5416,31.5167,31.525,3000.0
2007-11-06 12:05:00,37.93,37.93,37.91,37.92,8300.0,31.525,31.525,31.5084,31.5167,8300.0
2007-11-06 12:10:00,37.92,37.99,37.91,37.99,5000.0,31.5167,31.5748,31.5084,31.5748,5000.0
2007-11-06 12:15:00,37.99,38.04,37.99,38.04,5100.0,31.5748,31.6164,31.5748,31.6164,5100.0
2007-11-06 12:20:00,38.04,38.07,38.0,38.0,2600.0,31.6164,31.6413,31.5832,31.5832,2600.0
2007-11-06 12:25:00,38.02,38.02,37.91,37.92,9000.0,31.5998,31.5998,31.5084,31.5167,9000.0
2007-11-06 12:30:00,37.94,37.97,37.93,37.94,7100.0,31.5333,31.5582,31.525,31.5333,7100.0
2007-11-06 12:35:00,37.95,37.96,37.92,37.95,9900.0,31.5416,31.5499,31.5167,31.5416,9900.0
2007-11-06 12:40:00,37.96,37.96,37.95,37.96,2100.0,31.5499,31.5499,31.5416,31.5499,2100.0
2007-11-06 12:45:00,37.95,37.97,37.93,37.94,4000.0,31.5416,31.5582,31.525,31.5333,4000.0
2007-11-06 12:50:00,37.94,37.98,37.94,37.98,1900.0,31.5333,31.5665,31.5333,31.5665,1900.0
2007-11-06 12:55:00,37.98,38.02,37.98,38.02,4600.0,31.5665,31.5998,31.5665,31.5998,4600.0
2007-11-06 13:00:00,38.01,38.05,37.99,37.99,4800.0,31.5915,31.6247,31.5748,31.5748,4800.0
2007-11-06 13:05:00,38.01,38.04,38.0,38.02,3400.0,31.5915,31.6164,31.5832,31.5998,3400.0
2007-11-06 13:10:00,38.04,38.07,38.02,38.02,5900.0,31.6164,31.6413,31.5998,31.5998,5900.0
2007-11-06 13:15:00,38.01,38.05,38.0,38.02,2800.0,31.5915,31.6247,31.5832,31.5998,2800.0
2007-11-06 13:20:00,38.01,38.01,37.98,37.99,3900.0,31.5915,31.5915,31.5665,31.5748,3900.0
2007-11-06 13:25:00,38.0,38.02,37.98,37.98,8500.0,31.5832,31.5998,31.5665,31.5665,8500.0
2007-11-06 13:30:00,37.98,38.01,37.98,38.0,6300.0,31.5665,31.5915,31.5665,31.5832,6300.0
2007-11-06 13:35:00,37.99,38.07,37.99,38.05,9600.0,31.5748,31.6413,31.5748,31.6247,9600.0
2007-11-06 13:40:00,38.07,38.08,38.03,38.07,4400.0,31.6413,31.6496,31.6081,31.6413,4400.0
2007-11-06 13:45:00,38.06,38.08,38.03,38.06,3800.0,31.633,31.6496,31.6081,31.633,3800.0
2007-11-06 13:50:00,38.07,38.13,38.06,38.11,7800.0,31.6413,31.6912,31.633,31.6746,7800.0
2007-11-06 13:55:00,38.11,38.12,38.03,38.03,4800.0,31.6746,31.6829,31.6081,31.6081,4800.0
2007-11-06 14:00:00,38.0,38.04,38.0,38.0,5400.0,31.5832,31.6164,31.5832,31.5832,5400.0
2007-11-06 14:05:00,38.0,38.01,37.97,37.99,6300.0,31.5832,31.5915,31.5582,31.5748,6300.0
2007-11-06 14:10:00,37.99,38.07,37.99,38.06,10000.0,31.5748,31.6413,31.5748,31.633,10000.0
2007-11-06 14:15:00,38.07,38.09,38.05,38.09,8900.0,31.6413,31.658,31.6247,31.658,8900.0
2007-11-06 14:20:00,38.09,38.1,38.01,38.02,16200.0,31.658,31.6663,31.5915,31.5998,16200.0
2007-11-06 14:25:00,38.02,38.02,37.98,37.99,8700.0,31.5998,31.5998,31.5665,31.5748,8700.0
2007-11-06 14:30:00,37.97,38.05,37.96,38.05,8800.0,31.5582,31.6247,31.5499,31.6247,8800.0
2007-11-06 14:35:00,38.05,38.07,38.03,38.06,6200.0,31.6247,31.6413,31.6081,31.633,6200.0
2007-11-06 14:40:00,38.06,38.09,38.06,38.07,8000.0,31.633,31.658,31.633,31.6413,8000.0
2007-11-06 14:45:00,38.07,38.07,38.04,38.05,8200.0,31.6413,31.6413,31.6164,31.6247,8200.0
2007-11-06 14:50:00,38.04,38.1,38.04,38.06,10600.0,31.6164,31.6663,31.6164,31.633,10600.0
2007-11-06 14:55:00,38.06,38.11,38.05,38.07,10600.0,31.633,31.6746,31.6247,31.6413,10600.0
2007-11-06 15:00:00,38.07,38.12,38.06,38.07,7000.0,31.6413,31.6829,31.633,31.6413,7000.0
2007-11-06 15:05:00,38.06,38.1,38.04,38.09,7800.0,31.633,31.6663,31.6164,31.658,7800.0
2007-11-06 15:10:00,38.08,38.13,38.08,38.1,7400.0,31.6496,31.6912,31.6496,31.6663,7400.0
2007-11-06 15:15:00,38.1,38.22,38.09,38.2,23500.0,31.6663,31.766,31.658,31.7494,23500.0
2007-11-06 15:20:00,38.2,38.24,38.2,38.21,16900.0,31.7494,31.7826,31.7494,31.7577,16900.0
2007-11-06 15:25:00,38.21,38.29,38.2,38.28,13200.0,31.7577,31.8242,31.7494,31.8159,13200.0
2007-11-06 15:30:00,38.28,38.3,38.27,38.27,20800.0,31.8159,31.8325,31.8076,31.8076,20800.0
2007-11-06 15:35:00,38.28,38.28,38.25,38.25,17200.0,31.8159,31.8159,31.7909,31.7909,17200.0
2007-11-06 15:40:00,38.25,38.38,38.25,38.36,23100.0,31.7909,31.899,31.7909,31.8824,23100.0
2007-11-06 15:45:00,38.36,38.36,38.28,38.3,32400.0,31.8824,31.8824,31.8159,31.8325,32400.0
2007-11-06 15:50:00,38.31,38.4,38.28,38.39,32900.0,31.8408,31.9156,31.8159,31.9073,32900.0
2007-11-06 15:55:00,38.39,38.43,38.33,38.42,47600.0,31.9073,31.9405,31.8574,31.9322,47600.0
2007-11-07 09:30:00,37.89,38.05,37.89,37.96,12300.0,31.4917,31.6247,31.4917,31.5499,12300.0
2007-11-07 09:35:00,37.96,37.96,37.89,37.91,8900.0,31.5499,31.5499,31.4917,31.5084,8900.0
2007-11-07 09:40:00,37.94,37.97,37.9,37.97,17900.0,31.5333,31.5582,31.5,31.5582,17900.0
2007-11-07 09:45:00,37.97,38.04,37.93,38.04,32100.0,31.5582,31.6164,31.525,31.6164,32100.0
2007-11-07 09:50:00,38.05,38.06,38.01,38.06,7900.0,31.6247,31.633,31.5915,31.633,7900.0
2007-11-07 09:55:00,38.04,38.05,37.98,38.04,9400.0,31.6164,31.6247,31.5665,31.6164,9400.0
2007-11-07 10:00:00,38.03,38.04,37.99,38.04,13500.0,31.6081,31.6164,31.5748,31.6164,13500.0
2007-11-07 10:05:00,38.04,38.15,38.03,38.1,11800.0,31.6164,31.7078,31.6081,31.6663,11800.0
2007-11-07 10:10:00,38.11,38.22,38.1,38.18,14200.0,31.6746,31.766,31.6663,31.7328,14200.0
2007-11-07 10:15:00,38.2,38.21,38.16,38.19,7600.0,31.7494,31.7577,31.7161,31.7411,7600.0
2007-11-07 10:20:00,38.19,38.23,38.18,38.23,7500.0,31.7411,31.7743,31.7328,31.7743,7500.0
2007-11-07 10:25:00,38.23,38.23,38.19,38.2,9200.0,31.7743,31.7743,31.7411,31.7494,9200.0
2007-11-07 10:30:00,38.2,38.22,38.09,38.09,10500.0,31.7494,31.766,31.658,31.658,10500.0
2007-11-07 10:35:00,38.09,38.12,38.01,38.06,30000.0,31.658,31.6829,31.5915,31.633,30000.0
2007-11-07 10:40:00,38.06,38.15,38.04,38.15,10600.0,31.633,31.7078,31.6164,31.7078,10600.0
2007-11-07 10:45:00,38.17,38.19,38.09,38.17,26200.0,31.7245,31.7411,31.658,31.7245,26200.0
2007-11-07 10:50:00,38.19,38.22,38.13,38.15,26400.0,31.7411,31.766,31.6912,31.7078,26400.0
2007-11-07 10:55:00,38.15,38.15,38.1,38.12,17300.0,31.7078,31.7078,31.6663,31.6829,17300.0
2007-11-07 11:00:00,38.09,38.11,38.0,38.1,28600.0,31.658,31.6746,31.5832,31.6663,28600.0
2007-11-07 11:05:00,38.11,38.22,38.11,38.18,14100.0,31.6746,31.766,31.6746,31.7328,14100.0
2007-11-07 11:10:00,38.17,38.23,38.16,38.17,9600.0,31.7245,31.7743,31.7161,31.7245,9600.0
2007-11-07 11:15:00,38.19,38.25,38.19,38.25,9900.0,31.7411,31.7909,31.7411,31.7909,9900.0
2007-11-07 11:20:00,38.25,38.27,38.14,38.15,16000.0,31.7909,31.8076,31.6995,31.7078,16000.0
2007-11-07 11:25:00,38.15,38.25,38.15,38.22,7300.0,31.7078,31.7909,31.7078,31.766,7300.0
2007-11-07 11:30:00,38.23,38.25,38.2,38.25,11000.0,31.7743,31.7909,31.7494,31.7909,11000.0
2007-11-07 11:35:00,38.24,38.26,38.2,38.2,8300.0,31.7826,31.7993,31.7494,31.7494,8300.0
2007-11-07 11:40:00,38.2,38.3,38.18,38.3,49600.0,31.7494,31.8325,31.7328,31.8325,49600.0
2007-11-07 11:45:00,38.28,38.29,38.24,38.25,12500.0,31.8159,31.8242,31.7826,31.7909,12500.0
2007-11-07 11:50:00,38.26,38.36,38.25,38.35,10600.0,31.7993,31.8824,31.7909,31.8741,10600.0
2007-11-07 11:55:00,38.35,38.38,38.32,38.38,11600.0,31.8741,31.899,31.8491,31.899,11600.0
2007-11-07 12:00:00,38.39,38.4,38.26,38.27,12000.0,31.9073,31.9156,31.7993,31.8076,12000.0
2007-11-07 12:05:00,38.27,38.27,38.19,38.23,11000.0,31.8076,31.8076,31.7411,31.7743,11000.0
2007-11-07 12:10:00,38.22,38.23,38.16,38.21,15800.0,31.766,31.7743,31.7161,31.7577,15800.0
2007-11-07 12:15:00,38.19,38.21,38.12,38.13,19800.0,31.7411,31.7577,31.6829,31.6912,19800.0
2007-11-07 12:20:00,38.14,38.18,38.08,38.11,17200.0,31.6995,31.7328,31.6496,31.6746,17200.0
2007-11-07 12:25:00,38.11,38.19,38.11,38.17,6100.0,31.6746,31.7411,31.6746,31.7245,6100.0
2007-11-07 12:30:00,38.16,38.23,38.15,38.19,16200.0,31.7161,31.7743,31.7078,31.7411,16200.0
2007-11-07 12:35:00,38.19,38.19,38.09,38.12,24200.0,31.7411,31.7411,31.658,31.6829,24200.0
2007-11-07 12:40:00,38.12,38.12,38.06,38.06,8700.0,31.6829,31.6829,31.633,31.633,8700.0
2007-11-07 12:45:00,38.05,38.09,37.99,38.02,23400.0,31.6247,31.658,31.5748,31.5998,23400.0
2007-11-07 12:50:00,38.01,38.04,37.98,38.04,17200.0,31.5915,31.6164,31.5665,31.6164,17200.0
2007-11-07 12:55:00,38.04,38.08,37.98,37.99,11000.0,31.6164,31.6496,31.5665,31.5748,11000.0
2007-11-07 13:00:00,38.0,38.03,37.97,38.03,10500.0,31.5832,31.6081,31.5582,31.6081,10500.0
2007-11-07 13:05:00,38.03,38.07,37.99,38.03,7900.0,31.6081,31.6413,31.5748,31.6081,7900.0
2007-11-07 13:10:00,38.02,38.06,37.96,37.96,21000.0,31.5998,31.633,31.5499,31.5499,21000.0
2007-11-07 13:15:00,37.96,38.0,37.94,37.97,30600.0,31.5499,31.5832,31.5333,31.5582,30600.0
2007-11-07 13:20:00,37.97,38.01,37.96,37.97,19500.0,31.5582,31.5915,31.5499,31.5582,19500.0
2007-11-07 13:25:00,37.97,38.05,37.97,38.0,23500.0,31.5582,31.6247,31.5582,31.5832,23500.0
2007-11-07 13:30:00,38.01,38.04,38.0,38.03,13800.0,31.5915,31.6164,31.5832,31.6081,13800.0
2007-11-07 13:35:00,38.03,38.04,37.97,38.0,11600.0,31.6081,31.6164,31.5582,31.5832,11600.0
2007-11-07 13:40:00,38.0,38.1,37.98,38.0,10900.0,31.5832,31.6663,31.5665,31.5832,10900.0
2007-11-07 13:45:00,38.01,38.02,37.94,38.02,33900.0,31.5915,31.5998,31.5333,31.5998,33900.0
2007-11-07 13:50:00,38.01,38.05,38.0,38.03,6000.0,31.5915,31.6247,31.5832,31.6081,6000.0
2007-11-07 13:55:00,38.03,38.03,38.0,38.0,6500.0,31.6081,31.6081,31.5832,31.5832,6500.0
2007-11-07 14:00:00,38.0,38.01,37.99,38.01,20600.0,31.5832,31.5915,31.5748,31.5915,20600.0
2007-11-07 14:05:00,37.99,38.08,37.98,38.05,11100.0,31.5748,31.6496,31.5665,31.6247,11100.0
2007-11-07 14:10:00,38.05,38.09,38.02,38.06,11000.0,31.6247,31.658,31.5998,31.633,11000.0
2007-11-07 14:15:00,38.07,38.08,38.02,38.06,4000.0,31.6413,31.6496,31.5998,31.633,4000.0
2007-11-07 14:20:00,38.05,38.05,37.98,38.01,5800.0,31.6247,31.6247,31.5665,31.5915,5800.0
2007-11-07 14:25:00,38.02,38.09,38.02,38.03,13400.0,31.5998,31.658,31.5998,31.6081,13400.0
2007-11-07 14:30:00,38.03,38.06,37.99,38.04,6400.0,31.6081,31.633,31.5748,31.6164,6400.0
2007-11-07 14:35:00,38.02,38.04,37.99,38.03,12900.0,31.5998,31.6164,31.5748,31.6081,12900.0
2007-11-07 14:40:00,38.03,38.12,38.02,38.1,12300.0,31.6081,31.6829,31.5998,31.6663,12300.0
2007-11-07 14:45:00,38.09,38.09,38.0,38.01,4800.0,31.658,31.658,31.5832,31.5915,4800.0
2007-11-07 14:50:00,38.01,38.03,37.99,38.01,24900.0,31.5915,31.6081,31.5748,31.5915,24900.0
2007-11-07 14:55:00,38.01,38.04,37.96,38.03,20000.0,31.5915,31.6164,31.5499,31.6081,20000.0
2007-11-07 15:00:00,38.04,38.07,38.01,38.01,10800.0,31.6164,31.6413,31.5915,31.5915,10800.0
2007-11-07 15:05:00,37.99,38.07,37.98,38.07,21200.0,31.5748,31.6413,31.5665,31.6413,21200.0
2007-11-07 15:10:00,38.08,38.12,38.04,38.12,22100.0,31.6496,31.6829,31.6164,31.6829,22100.0
2007-11-07 15:15:00,38.13,38.15,38.03,38.07,38600.0,31.6912,31.7078,31.6081,31.6413,38600.0
2007-11-07 15:20:00,38.07,38.1,37.98,37.99,42800.0,31.6413,31.6663,31.5665,31.5748,42800.0
2007-11-07 15:25:00,37.98,38.01,37.92,37.95,65100.0,31.5665,31.5915,31.5167,31.5416,65100.0
2007-11-07 15:30:00,37.97,38.02,37.9,37.93,51200.0,31.5582,31.5998,31.5,31.525,51200.0
2007-11-07 15:35:00,37.95,38.03,37.89,37.99,68400.0,31.5416,31.6081,31.4917,31.5748,68400.0
2007-11-07 15:40:00,37.99,38.09,37.89,38.07,98300.0,31.5748,31.658,31.4917,31.6413,98300.0
2007-11-07 15:45:00,38.06,38.1,38.0,38.0,30900.0,31.633,31.6663,31.5832,31.5832,30900.0
2007-11-07 15:50:00,38.0,38.01,37.9,37.93,88300.0,31.5832,31.5915,31.5,31.525,88300.0
2007-11-07 15:55:00,37.93,38.04,37.89,37.97,156200.0,31.525,31.6164,31.4917,31.5582,156200.0
2007-11-08 09:30:00,38.01,38.15,37.98,37.98,7700.0,31.5915,31.7078,31.5665,31.5665,7700.0
2007-11-08 09:35:00,37.93,37.98,37.84,37.84,6700.0,31.525,31.5665,31.4502,31.4502,6700.0
2007-11-08 09:40:00,37.85,37.87,37.61,37.63,21300.0,31.4585,31.4751,31.259,31.2756,21300.0
2007-11-08 09:45:00,37.63,37.74,37.54,37.59,15100.0,31.2756,31.3671,31.2008,31.2424,15100.0
2007-11-08 09:50:00,37.59,37.82,37.59,37.78,6800.0,31.2424,31.4336,31.2424,31.4003,6800.0
2007-11-08 09:55:00,37.78,37.9,37.75,37.9,8100.0,31.4003,31.5,31.3754,31.5,8100.0
2007-11-08 10:00:00,37.9,37.91,37.69,37.72,10700.0,31.5,31.5084,31.3255,31.3504,10700.0
2007-11-08 10:05:00,37.72,37.9,37.64,37.86,24200.0,31.3504,31.5,31.2839,31.4668,24200.0
2007-11-08 10:10:00,37.85,37.85,37.74,37.74,12300.0,31.4585,31.4585,31.3671,31.3671,12300.0
2007-11-08 10:15:00,37.74,37.94,37.74,37.89,23400.0,31.3671,31.5333,31.3671,31.4917,23400.0
2007-11-08 10:20:00,37.87,37.99,37.84,37.9,9400.0,31.4751,31.5748,31.4502,31.5,9400.0
2007-11-08 10:25:00,37.9,37.9,37.78,37.83,8600.0,31.5,31.5,31.4003,31.4419,8600.0
2007-11-08 10:30:00,37.84,37.86,37.74,37.76,8200.0,31.4502,31.4668,31.3671,31.3837,8200.0
2007-11-08 10:35:00,37.76,37.79,37.69,37.69,4600.0,31.3837,31.4086,31.3255,31.3255,4600.0
2007-11-08 10:40:00,37.68,37.73,37.67,37.7,5200.0,31.3172,31.3588,31.3089,31.3338,5200.0
2007-11-08 10:45:00,37.7,37.73,37.64,37.69,6200.0,31.3338,31.3588,31.2839,31.3255,6200.0
2007-11-08 10:50:00,37.72,37.83,37.7,37.78,5800.0,31.3504,31.4419,31.3338,31.4003,5800.0
2007-11-08 10:55:00,37.77,37.83,37.77,37.83,8400.0,31.392,31.4419,31.392,31.4419,8400.0
2007-11-08 11:00:00,37.83,37.86,37.79,37.8,9200.0,31.4419,31.4668,31.4086,31.4169,9200.0
2007-11-08 11:05:00,37.81,37.81,37.69,37.69,5800.0,31.4252,31.4252,31.3255,31.3255,5800.0
2007-11-08 11:10:00,37.73,37.75,37.69,37.71,5100.0,31.3588,31.3754,31.3255,31.3421,5100.0
2007-11-08 11:15:00,37.75,37.81,37.7,37.7,6700.0,31.3754,31.4252,31.3338,31.3338,6700.0
2007-11-08 11:20:00,37.67,37.68,37.62,37.67,3800.0,31.3089,31.3172,31.2673,31.3089,3800.0
2007-11-08 11:25:00,37.69,37.72,37.67,37.7,3900.0,31.3255,31.3504,31.3089,31.3338,3900.0
2007-11-08 11:30:00,37.7,37.73,37.63,37.63,5100.0,31.3338,31.3588,31.2756,31.2756,5100.0
2007-11-08 11:35:00,37.63,37.63,37.6,37.63,6500.0,31.2756,31.2756,31.2507,31.2756,6500.0
2007-11-08 11:40:00,37.63,37.66,37.57,37.64,5500.0,31.2756,31.3006,31.2258,31.2839,5500.0
2007-11-08 11:45:00,37.64,37.68,37.55,37.55,6000.0,31.2839,31.3172,31.2091,31.2091,6000.0
2007-11-08 11:50:00,37.53,37.65,37.53,37.62,8600.0,31.1925,31.2923,31.1925,31.2673,8600.0
2007-11-08 11:55:00,37.64,37.67,37.59,37.67,10800.0,31.2839,31.3089,31.2424,31.3089,10800.0
2007-11-08 12:00:00,37.67,37.71,37.66,37.69,12300.0,31.3089,31.3421,31.3006,31.3255,12300.0
2007-11-08 12:05:00,37.69,37.71,37.56,37.59,8900.0,31.3255,31.3421,31.2175,31.2424,8900.0
2007-11-08 12:10:00,37.63,37.67,37.6,37.67,6300.0,31.2756,31.3089,31.2507,31.3089,6300.0
2007-11-08 12:15:00,37.68,37.69,37.53,37.56,10800.0,31.3172,31.3255,31.1925,31.2175,10800.0
2007-11-08 12:20:00,37.55,37.6,37.5,37.59,9800.0,31.2091,31.2507,31.1676,31.2424,9800.0
2007-11-08 12:25:00,37.59,37.67,37.57,37.66,5400.0,31.2424,31.3089,31.2258,31.3006,5400.0
2007-11-08 12:30:00,37.66,37.7,37.63,37.67,14100.0,31.3006,31.3338,31.2756,31.3089,14100.0
2007-11-08 12:35:00,37.66,37.68,37.5,37.58,12900.0,31.3006,31.3172,31.1676,31.2341,12900.0
2007-11-08 12:40:00,37.57,37.57,37.49,37.57,13500.0,31.2258,31.2258,31.1593,31.2258,13500.0
2007-11-08 12:45:00,37.56,37.6,37.5,37.5,12900.0,31.2175,31.2507,31.1676,31.1676,12900.0
2007-11-08 12:50:00,37.5,37.58,37.48,37.5,124400.0,31.1676,31.2341,31.151,31.1676,124400.0
2007-11-08 12:55:00,37.5,37.61,37.49,37.5,24000.0,31.1676,31.259,31.1593,31.1676,24000.0
2007-11-08 13:00:00,37.5,37.52,37.44,37.51,27000.0,31.1676,31.1842,31.1177,31.1759,27000.0
2007-11-08 13:05:00,37.5,37.52,37.38,37.4,33500.0,31.1676,31.1842,31.0679,31.0845,33500.0
2007-11-08 13:10:00,37.4,37.46,37.38,37.46,14500.0,31.0845,31.1343,31.0679,31.1343,14500.0
2007-11-08 13:15:00,37.46,37.6,37.44,37.59,15400.0,31.1343,31.2507,31.1177,31.2424,15400.0
2007-11-08 13:20:00,37.58,37.6,37.49,37.49,13700.0,31.2341,31.2507,31.1593,31.1593,13700.0
2007-11-08 13:25:00,37.49,37.63,37.44,37.6,9400.0,31.1593,31.2756,31.1177,31.2507,9400.0
2007-11-08 13:30:00,37.6,37.69,37.55,37.59,20900.0,31.2507,31.3255,31.2091,31.2424,20900.0
2007-11-08 13:35:00,37.6,37.6,37.48,37.57,13600.0,31.2507,31.2507,31.151,31.2258,13600.0
2007-11-08 13:40:00,37.58,37.69,37.48,37.65,11700.0,31.2341,31.3255,31.151,31.2923,11700.0
2007-11-08 13:45:00,37.62,37.64,37.55,37.56,5000.0,31.2673,31.2839,31.2091,31.2175,5000.0
2007-11-08 13:50:00,37.58,37.59,37.55,37.55,4700.0,31.2341,31.2424,31.2091,31.2091,4700.0
2007-11-08 13:55:00,37.55,37.65,37.52,37.65,6000.0,31.2091,31.2923,31.1842,31.2923,6000.0
2007-11-08 14:00:00,37.65,37.69,37.52,37.57,9100.0,31.2923,31.3255,31.1842,31.2258,9100.0
2007-11-08 14:05:00,37.57,37.58,37.49,37.49,11600.0,31.2258,31.2341,31.1593,31.1593,11600.0
2007-11-08 14:10:00,37.51,37.53,37.48,37.5,8100.0,31.1759,31.1925,31.151,31.1676,8100.0
2007-11-08 14:15:00,37.5,37.5,37.45,37.49,9500.0,31.1676,31.1676,31.126,31.1593,9500.0
2007-11-08 14:20:00,37.5,37.54,37.47,37.54,11900.0,31.1676,31.2008,31.1427,31.2008,11900.0
2007-11-08 14:25:00,37.51,37.55,37.5,37.51,6300.0,31.1759,31.2091,31.1676,31.1759,6300.0
2007-11-08 14:30:00,37.5,37.62,37.49,37.59,6900.0,31.1676,31.2673,31.1593,31.2424,6900.0
2007-11-08 14:35:00,37.56,37.57,37.49,37.5,14500.0,31.2175,31.2258,31.1593,31.1676,14500.0
2007-11-08 14:40:00,37.49,37.55,37.49,37.55,8800.0,31.1593,31.2091,31.1593,31.2091,8800.0
2007-11-08 14:45:00,37.53,37.62,37.53,37.62,7600.0,31.1925,31.2673,31.1925,31.2673,7600.0
2007-11-08 14:50:00,37.59,37.59,37.49,37.51,5200.0,31.2424,31.2424,31.1593,31.1759,5200.0
2007-11-08 14:55:00,37.51,37.74,37.5,37.72,9400.0,31.1759,31.3671,31.1676,31.3504,9400.0
2007-11-08 15:00:00,37.75,37.76,37.63,37.74,9600.0,31.3754,31.3837,31.2756,31.3671,9600.0
2007-11-08 15:05:00,37.72,37.77,37.64,37.65,10200.0,31.3504,31.392,31.2839,31.2923,10200.0
2007-11-08 15:10:00,37.65,37.65,37.54,37.59,19500.0,31.2923,31.2923,31.2008,31.2424,19500.0
2007-11-08 15:15:00,37.59,37.66,37.55,37.66,20000.0,31.2424,31.3006,31.2091,31.3006,20000.0
2007-11-08 15:20:00,37.67,37.88,37.67,37.84,22700.0,31.3089,31.4834,31.3089,31.4502,22700.0
2007-11-08 15:25:00,37.83,37.91,37.74,37.75,18200.0,31.4419,31.5084,31.3671,31.3754,18200.0
2007-11-08 15:30:00,37.79,37.83,37.75,37.76,16600.0,31.4086,31.4419,31.3754,31.3837,16600.0
2007-11-08 15:35:00,37.77,37.79,37.73,37.76,28100.0,31.392,31.4086,31.3588,31.3837,28100.0
2007-11-08 15:40:00,37.77,37.99,37.76,37.97,24000.0,31.392,31.5748,31.3837,31.5582,24000.0
2007-11-08 15:45:00,37.97,37.99,37.87,37.98,50000.0,31.5582,31.5748,31.4751,31.5665,50000.0
2007-11-08 15:50:00,37.99,38.05,37.96,38.05,22900.0,31.5748,31.6247,31.5499,31.6247,22900.0
2007-11-08 15:55:00,38.06,38.09,37.93,37.95,62400.0,31.633,31.658,31.525,31.5416,62400.0
2007-11-09 09:30:00,37.91,38.02,37.86,37.98,24900.0,31.5084,31.5998,31.4668,31.5665,24900.0
2007-11-09 09:35:00,37.98,38.04,37.93,38.01,17100.0,31.5665,31.6164,31.525,31.5915,17100.0
2007-11-09 09:40:00,38.0,38.05,37.98,38.02,28800.0,31.5832,31.6247,31.5665,31.5998,28800.0
2007-11-09 09:45:00,38.01,38.1,37.96,38.1,13200.0,31.5915,31.6663,31.5499,31.6663,13200.0
2007-11-09 09:50:00,38.08,38.09,37.93,37.99,28000.0,31.6496,31.658,31.525,31.5748,28000.0
2007-11-09 09:55:00,37.99,38.1,37.98,38.04,20100.0,31.5748,31.6663,31.5665,31.6164,20100.0
2007-11-09 10:00:00,38.0,38.22,37.94,38.22,39300.0,31.5832,31.766,31.5333,31.766,39300.0
2007-11-09 10:05:00,38.22,38.24,38.08,38.13,32200.0,31.766,31.7826,31.6496,31.6912,32200.0
2007-11-09 10:10:00,38.13,38.19,38.09,38.11,18800.0,31.6912,31.7411,31.658,31.6746,18800.0
2007-11-09 10:15:00,38.1,38.2,38.08,38.19,25700.0,31.6663,31.7494,31.6496,31.7411,25700.0
2007-11-09 10:20:00,38.2,38.2,38.13,38.16,14400.0,31.7494,31.7494,31.6912,31.7161,14400.0
2007-11-09 10:25:00,38.16,38.2,38.16,38.16,8100.0,31.7161,31.7494,31.7161,31.7161,8100.0
2007-11-09 10:30:00,38.16,38.19,38.14,38.16,12400.0,31.7161,31.7411,31.6995,31.7161,12400.0
2007-11-09 10:35:00,38.15,38.28,38.15,38.27,10300.0,31.7078,31.8159,31.7078,31.8076,10300.0
2007-11-09 10:40:00,38.27,38.27,38.13,38.21,17000.0,31.8076,31.8076,31.6912,31.7577,17000.0
2007-11-09 10:45:00,38.2,38.23,38.18,38.22,12000.0,31.7494,31.7743,31.7328,31.766,12000.0
2007-11-09 10:50:00,38.23,38.25,38.22,38.23,19100.0,31.7743,31.7909,31.766,31.7743,19100.0
2007-11-09 10:55:00,38.23,38.28,38.22,38.27,19900.0,31.7743,31.8159,31.766,31.8076,19900.0
2007-11-09 11:00:00,38.27,38.3,38.21,38.24,17200.0,31.8076,31.8325,31.7577,31.7826,17200.0
2007-11-09 11:05:00,38.23,38.26,38.16,38.17,15600.0,31.7743,31.7993,31.7161,31.7245,15600.0
2007-11-09 11:10:00,38.17,38.18,38.09,38.15,23400.0,31.7245,31.7328,31.658,31.7078,23400.0
2007-11-09 11:15:00,38.15,38.28,38.15,38.28,12000.0,31.7078,31.8159,31.7078,31.8159,12000.0
2007-11-09 11:20:00,38.29,38.38,38.28,38.32,10800.0,31.8242,31.899,31.8159,31.8491,10800.0
2007-11-09 11:25:00,38.32,38.34,38.27,38.27,12200.0,31.8491,31.8657,31.8076,31.8076,12200.0
2007-11-09 11:30:00,38.26,38.35,38.24,38.24,18600.0,31.7993,31.8741,31.7826,31.7826,18600.0
2007-11-09 11:35:00,38.23,38.25,38.21,38.21,10500.0,31.7743,31.7909,31.7577,31.7577,10500.0
2007-11-09 11:40:00,38.21,38.28,38.21,38.28,25800.0,31.7577,31.8159,31.7577,31.8159,25800.0
2007-11-09 11:45:00,38.29,38.41,38.28,38.37,15900.0,31.8242,31.9239,31.8159,31.8907,15900.0
2007-11-09 11:50:00,38.35,38.37,38.33,38.35,9100.0,31.8741,31.8907,31.8574,31.8741,9100.0
2007-11-09 11:55:00,38.35,38.4,38.31,38.38,12100.0,31.8741,31.9156,31.8408,31.899,12100.0
2007-11-09 12:00:00,38.37,38.38,38.27,38.31,13200.0,31.8907,31.899,31.8076,31.8408,13200.0
2007-11-09 12:05:00,38.31,38.39,38.31,38.38,9500.0,31.8408,31.9073,31.8408,31.899,9500.0
2007-11-09 12:10:00,38.38,38.41,38.38,38.4,7800.0,31.899,31.9239,31.899,31.9156,7800.0
2007-11-09 12:15:00,38.39,38.4,38.33,38.37,4200.0,31.9073,31.9156,31.8574,31.8907,4200.0
2007-11-09 12:20:00,38.37,38.41,38.37,38.38,8000.0,31.8907,31.9239,31.8907,31.899,8000.0
2007-11-09 12:25:00,38.36,38.41,38.36,38.39,7300.0,31.8824,31.9239,31.8824,31.9073,7300.0
2007-11-09 12:30:00,38.39,38.41,38.32,38.33,14800.0,31.9073,31.9239,31.8491,31.8574,14800.0
2007-11-09 12:35:00,38.34,38.49,38.34,38.45,11400.0,31.8657,31.9904,31.8657,31.9572,11400.0
2007-11-09 12:40:00,38.43,38.47,38.35,38.37,13200.0,31.9405,31.9738,31.8741,31.8907,13200.0
2007-11-09 12:45:00,38.35,38.41,38.32,38.36,10200.0,31.8741,31.9239,31.8491,31.8824,10200.0
2007-11-09 12:50:00,38.34,38.35,38.25,38.3,32300.0,31.8657,31.8741,31.7909,31.8325,32300.0
2007-11-09 12:55:00,38.3,38.34,38.29,38.32,7500.0,31.8325,31.8657,31.8242,31.8491,7500.0
2007-11-09 13:00:00,38.32,38.32,38.25,38.26,7100.0,31.8491,31.8491,31.7909,31.7993,7100.0
2007-11-09 13:05:00,38.26,38.29,38.23,38.27,24100.0,31.7993,31.8242,31.7743,31.8076,24100.0
2007-11-09 13:10:00,38.27,38.35,38.26,38.34,10200.0,31.8076,31.8741,31.7993,31.8657,10200.0
2007-11-09 13:15:00,38.35,38.42,38.34,38.41,10300.0,31.8741,31.9322,31.8657,31.9239,10300.0
2007-11-09 13:20:00,38.41,38.43,38.39,38.4,10500.0,31.9239,31.9405,31.9073,31.9156,10500.0
2007-11-09 13:25:00,38.43,38.45,38.39,38.42,9400.0,31.9405,31.9572,31.9073,31.9322,9400.0
2007-11-09 13:30:00,38.42,38.47,38.39,38.45,9300.0,31.9322,31.9738,31.9073,31.9572,9300.0
2007-11-09 13:35:00,38.44,38.49,38.42,38.47,16000.0,31.9489,31.9904,31.9322,31.9738,16000.0
2007-11-09 13:40:00,38.47,38.51,38.47,38.47,15100.0,31.9738,32.007,31.9738,31.9738,15100.0
2007-11-09 13:45:00,38.47,38.53,38.47,38.52,22800.0,31.9738,32.0237,31.9738,32.0153,22800.0
2007-11-09 13:50:00,38.5,38.51,38.5,38.5,5400.0,31.9987,32.007,31.9987,31.9987,5400.0
2007-11-09 13:55:00,38.5,38.53,38.5,38.5,16500.0,31.9987,32.0237,31.9987,31.9987,16500.0
2007-11-09 14:00:00,38.5,38.58,38.46,38.56,20400.0,31.9987,32.0652,31.9655,32.0486,20400.0
2007-11-09 14:05:00,38.58,38.65,38.58,38.58,8200.0,32.0652,32.1234,32.0652,32.0652,8200.0
2007-11-09 14:10:00,38.58,38.64,38.57,38.62,13200.0,32.0652,32.1151,32.0569,32.0985,13200.0
2007-11-09 14:15:00,38.61,38.65,38.57,38.64,11300.0,32.0901,32.1234,32.0569,32.1151,11300.0
2007-11-09 14:20:00,38.65,38.71,38.57,38.67,12000.0,32.1234,32.1733,32.0569,32.14,12000.0
2007-11-09 14:25:00,38.69,38.76,38.68,38.72,24300.0,32.1566,32.2148,32.1483,32.1816,24300.0
2007-11-09 14:30:00,38.69,38.7,38.65,38.7,12300.0,32.1566,32.165,32.1234,32.165,12300.0
2007-11-09 14:35:00,38.7,38.72,38.64,38.68,9900.0,32.165,32.1816,32.1151,32.1483,9900.0
2007-11-09 14:40:00,38.68,38.81,38.68,38.77,15200.0,32.1483,32.2564,32.1483,32.2231,15200.0
2007-11-09 14:45:00,38.77,38.8,38.72,38.79,14300.0,32.2231,32.2481,32.1816,32.2398,14300.0
2007-11-09 14:50:00,38.79,38.81,38.75,38.76,25000.0,32.2398,32.2564,32.2065,32.2148,25000.0
2007-11-09 14:55:00,38.76,38.76,38.71,38.74,18100.0,32.2148,32.2148,32.1733,32.1982,18100.0
2007-11-09 15:00:00,38.73,38.79,38.7,38.72,23000.0,32.1899,32.2398,32.165,32.1816,23000.0
2007-11-09 15:05:00,38.73,38.86,38.72,38.82,41100.0,32.1899,32.2979,32.1816,32.2647,41100.0
2007-11-09 15:10:00,38.82,38.88,38.8,38.84,21000.0,32.2647,32.3146,32.2481,32.2813,21000.0
2007-11-09 15:15:00,38.84,38.91,38.81,38.86,22900.0,32.2813,32.3395,32.2564,32.2979,22900.0
2007-11-09 15:20:00,38.86,38.98,38.85,38.96,19100.0,32.2979,32.3977,32.2896,32.381,19100.0
2007-11-09 15:25:00,38.96,38.96,38.85,38.88,23800.0,32.381,32.381,32.2896,32.3146,23800.0
2007-11-09 15:30:00,38.89,38.89,38.79,38.79,28000.0,32.3229,32.3229,32.2398,32.2398,28000.0
2007-11-09 15:35:00,38.79,38.79,38.7,38.75,27800.0,32.2398,32.2398,32.165,32.2065,27800.0
2007-11-09 15:40:00,38.75,38.79,38.63,38.67,30900.0,32.2065,32.2398,32.1068,32.14,30900.0
2007-11-09 15:45:00,38.66,38.71,38.58,38.6,21800.0,32.1317,32.1733,32.0652,32.0818,21800.0
2007-11-09 15:50:00,38.57,38.57,38.44,38.48,41900.0,32.0569,32.0569,31.9489,31.9821,41900.0
2007-11-09 15:55:00,38.48,38.59,38.42,38.42,66800.0,31.9821,32.0735,31.9322,31.9322,66800.0
2007-11-12 09:30:00,38.42,38.42,38.23,38.24,7800.0,31.9322,31.9322,31.7743,31.7826,7800.0
2007-11-12 09:35:00,38.24,38.63,38.24,38.56,5400.0,31.7826,32.1068,31.7826,32.0486,5400.0
2007-11-12 09:40:00,38.55,38.76,38.53,38.63,9500.0,32.0403,32.2148,32.0237,32.1068,9500.0
2007-11-12 09:45:00,38.65,38.8,38.65,38.76,7800.0,32.1234,32.2481,32.1234,32.2148,7800.0
2007-11-12 09:50:00,38.76,38.85,38.72,38.82,10800.0,32.2148,32.2896,32.1816,32.2647,10800.0
2007-11-12 09:55:00,38.82,38.85,38.77,38.82,12900.0,32.2647,32.2896,32.2231,32.2647,12900.0
2007-11-12 10:00:00,38.82,38.82,38.75,38.79,9700.0,32.2647,32.2647,32.2065,32.2398,9700.0
2007-11-12 10:05:00,38.79,38.82,38.78,38.79,7600.0,32.2398,32.2647,32.2314,32.2398,7600.0
2007-11-12 10:10:00,38.79,38.85,38.77,38.77,8100.0,32.2398,32.2896,32.2231,32.2231,8100.0
2007-11-12 10:15:00,38.77,38.82,38.76,38.8,17700.0,32.2231,32.2647,32.2148,32.2481,17700.0
2007-11-12 10:20:00,38.8,38.81,38.76,38.78,8500.0,32.2481,32.2564,32.2148,32.2314,8500.0
2007-11-12 10:25:00,38.78,38.79,38.74,38.75,5800.0,32.2314,32.2398,32.1982,32.2065,5800.0
2007-11-12 10:30:00,38.75,38.81,38.75,38.76,7200.0,32.2065,32.2564,32.2065,32.2148,7200.0
2007-11-12 10:35:00,38.76,38.77,38.72,38.74,6100.0,32.2148,32.2231,32.1816,32.1982,6100.0
2007-11-12 10:40:00,38.74,38.83,38.74,38.79,12500.0,32.1982,32.273,32.1982,32.2398,12500.0
2007-11-12 10:45:00,38.79,38.85,38.78,38.79,10400.0,32.2398,32.2896,32.2314,32.2398,10400.0
2007-11-12 10:50:00,38.78,38.79,38.74,38.75,9400.0,32.2314,32.2398,32.1982,32.2065,9400.0
2007-11-12 10:55:00,38.73,38.82,38.73,38.82,5900.0,32.1899,32.2647,32.1899,32.2647,5900.0
2007-11-12 11:00:00,38.83,38.83,38.77,38.8,11800.0,32.273,32.273,32.2231,32.2481,11800.0
2007-11-12 11:05:00,38.8,38.85,38.76,38.84,16400.0,32.2481,32.2896,32.2148,32.2813,16400.0
2007-11-12 11:10:00,38.83,38.86,38.81,38.85,25500.0,32.273,32.2979,32.2564,32.2896,25500.0
2007-11-12 11:15:00,38.85,38.85,38.8,38.8,7700.0,32.2896,32.2896,32.2481,32.2481,7700.0
2007-11-12 11:20:00,38.8,38.81,38.78,38.79,5200.0,32.2481,32.2564,32.2314,32.2398,5200.0
2007-11-12 11:25:00,38.79,38.81,38.78,38.8,12100.0,32.2398,32.2564,32.2314,32.2481,12100.0
2007-11-12 11:30:00,38.8,38.8,38.71,38.74,6800.0,32.2481,32.2481,32.1733,32.1982,6800.0
2007-11-12 11:35:00,38.74,38.76,38.7,38.74,6800.0,32.1982,32.2148,32.165,32.1982,6800.0
2007-11-12 11:40:00,38.73,38.74,38.71,38.72,5600.0,32.1899,32.1982,32.1733,32.1816,5600.0
2007-11-12 11:45:00,38.71,38.76,38.71,38.75,11600.0,32.1733,32.2148,32.1733,32.2065,11600.0
2007-11-12 11:50:00,38.75,38.81,38.74,38.81,16000.0,32.2065,32.2564,32.1982,32.2564,16000.0
2007-11-12 11:55:00,38.81,38.83,38.8,38.83,1900.0,32.2564,32.273,32.2481,32.273,1900.0
2007-11-12 12:00:00,38.83,38.9,38.83,38.88,6200.0,32.273,32.3312,32.273,32.3146,6200.0
2007-11-12 12:05:00,38.88,38.88,38.84,38.86,3100.0,32.3146,32.3146,32.2813,32.2979,3100.0
2007-11-12 12:10:00,38.86,38.88,38.83,38.87,3400.0,32.2979,32.3146,32.273,32.3062,3400.0
2007-11-12 12:15:00,38.87,38.95,38.85,38.91,12200.0,32.3062,32.3727,32.2896,32.3395,12200.0
2007-11-12 12:20:00,38.94,39.0,38.91,39.0,11500.0,32.3644,32.4143,32.3395,32.4143,11500.0
2007-11-12 12:25:00,39.0,39.05,39.0,39.04,3900.0,32.4143,32.4558,32.4143,32.4475,3900.0
2007-11-12 12:30:00,39.04,39.05,39.03,39.04,10800.0,32.4475,32.4558,32.4392,32.4475,10800.0
2007-11-12 12:35:00,39.04,39.05,39.02,39.02,7300.0,32.4475,32.4558,32.4309,32.4309,7300.0
2007-11-12 12:40:00,39.03,39.03,39.01,39.03,2400.0,32.4392,32.4392,32.4226,32.4392,2400.0
2007-11-12 12:45:00,39.01,39.02,38.97,38.97,11100.0,32.4226,32.4309,32.3894,32.3894,11100.0
2007-11-12 12:50:00,38.97,38.98,38.91,38.96,8200.0,32.3894,32.3977,32.3395,32.381,8200.0
2007-11-12 12:55:00,38.96,39.01,38.96,38.97,8400.0,32.381,32.4226,32.381,32.3894,8400.0
2007-11-12 13:00:00,38.97,39.0,38.93,39.0,4400.0,32.3894,32.4143,32.3561,32.4143,4400.0
2007-11-12 13:05:00,39.0,39.0,38.93,38.95,2100.0,32.4143,32.4143,32.3561,32.3727,2100.0
2007-11-12 13:10:00,38.92,38.98,38.92,38.98,5400.0,32.3478,32.3977,32.3478,32.3977,5400.0
2007-11-12 13:15:00,38.96,38.96,38.9,38.93,8700.0,32.381,32.381,32.3312,32.3561,8700.0
2007-11-12 13:20:00,38.92,38.92,38.87,38.91,7500.0,32.3478,32.3478,32.3062,32.3395,7500.0
2007-11-12 13:25:00,38.92,38.92,38.89,38.9,8900.0,32.3478,32.3478,32.3229,32.3312,8900.0
2007-11-12 13:30:00,38.89,38.89,38.82,38.84,3200.0,32.3229,32.3229,32.2647,32.2813,3200.0
2007-11-12 13:35:00,38.84,38.85,38.69,38.71,8900.0,32.2813,32.2896,32.1566,32.1733,8900.0
2007-11-12 13:40:00,38.71,38.78,38.67,38.78,11000.0,32.1733,32.2314,32.14,32.2314,11000.0
2007-11-12 13:45:00,38.78,38.8,38.75,38.78,5200.0,32.2314,32.2481,32.2065,32.2314,5200.0
2007-11-12 13:50:00,38.78,38.79,38.74,38.75,8600.0,32.2314,32.2398,32.1982,32.2065,8600.0
2007-11-12 13:55:00,38.75,38.88,38.75,38.85,7400.0,32.2065,32.3146,32.2065,32.2896,7400.0
2007-11-12 14:00:00,38.85,38.88,38.83,38.87,4100.0,32.2896,32.3146,32.273,32.3062,4100.0
2007-11-12 14:05:00,38.87,38.89,38.84,38.89,6500.0,32.3062,32.3229,32.2813,32.3229,6500.0
2007-11-12 14:10:00,38.88,38.89,38.85,38.85,6500.0,32.3146,32.3229,32.2896,32.2896,6500.0
2007-11-12 14:15:00,38.85,38.88,38.79,38.86,6900.0,32.2896,32.3146,32.2398,32.2979,6900.0
2007-11-12 14:20:00,38.86,38.9,38.86,38.88,8600.0,32.2979,32.3312,32.2979,32.3146,8600.0
2007-11-12 14:25:00,38.88,38.94,38.8,38.91,14200.0,32.3146,32.3644,32.2481,32.3395,14200.0
2007-11-12 14:30:00,38.9,38.95,38.9,38.93,15300.0,32.3312,32.3727,32.3312,32.3561,15300.0
2007-11-12 14:35:00,38.93,38.94,38.87,38.87,15200.0,32.3561,32.3644,32.3062,32.3062,15200.0
2007-11-12 14:40:00,38.89,38.96,38.87,38.9,8400.0,32.3229,32.381,32.3062,32.3312,8400.0
2007-11-12 14:45:00,38.9,38.92,38.89,38.89,11200.0,32.3312,32.3478,32.3229,32.3229,11200.0
2007-11-12 14:50:00,38.89,38.9,38.83,38.87,9300.0,32.3229,32.3312,32.273,32.3062,9300.0
2007-11-12 14:55:00,38.85,38.87,38.84,38.86,7400.0,32.2896,32.3062,32.2813,32.2979,7400.0
2007-11-12 15:00:00,38.86,38.86,38.75,38.78,15800.0,32.2979,32.2979,32.2065,32.2314,15800.0
2007-11-12 15:05:00,38.77,38.83,38.74,38.83,15500.0,32.2231,32.273,32.1982,32.273,15500.0
2007-11-12 15:10:00,38.82,38.84,38.78,38.83,13400.0,32.2647,32.2813,32.2314,32.273,13400.0
2007-11-12 15:15:00,38.82,38.83,38.74,38.83,14500.0,32.2647,32.273,32.1982,32.273,14500.0
2007-11-12 15:20:00,38.82,38.85,38.81,38.83,26600.0,32.2647,32.2896,32.2564,32.273,26600.0
2007-11-12 15:25:00,38.83,38.85,38.72,38.74,38600.0,32.273,32.2896,32.1816,32.1982,38600.0
2007-11-12 15:30:00,38.71,38.83,38.71,38.82,20300.0,32.1733,32.273,32.1733,32.2647,20300.0
2007-11-12 15:35:00,38.81,38.85,38.75,38.81,35100.0,32.2564,32.2896,32.2065,32.2564,35100.0
2007-11-12 15:40:00,38.81,38.86,38.75,38.77,32600.0,32.2564,32.2979,32.2065,32.2231,32600.0
2007-11-12 15:45:00,38.75,38.77,38.66,38.67,36400.0,32.2065,32.2231,32.1317,32.14,36400.0
2007-11-12 15:50:00,38.67,38.67,38.59,38.63,17300.0,32.14,32.14,32.0735,32.1068,17300.0
2007-11-12 15:55:00,38.63,38.65,38.52,38.55,33800.0,32.1068,32.1234,32.0153,32.0403,33800.0
2007-11-13 09:30:00,38.7,38.78,38.7,38.76,6800.0,32.165,32.2314,32.165,32.2148,6800.0
2007-11-13 09:35:00,38.78,38.86,38.76,38.84,7200.0,32.2314,32.2979,32.2148,32.2813,7200.0
2007-11-13 09:40:00,38.83,38.83,38.72,38.74,13500.0,32.273,32.273,32.1816,32.1982,13500.0
2007-11-13 09:45:00,38.75,38.83,38.72,38.82,13600.0,32.2065,32.273,32.1816,32.2647,13600.0
2007-11-13 09:50:00,38.82,38.93,38.79,38.93,10100.0,32.2647,32.3561,32.2398,32.3561,10100.0
2007-11-13 09:55:00,38.9,39.0,38.9,38.99,10700.0,32.3312,32.4143,32.3312,32.406,10700.0
2007-11-13 10:00:00,39.0,39.01,38.95,38.99,12100.0,32.4143,32.4226,32.3727,32.406,12100.0
2007-11-13 10:05:00,38.96,39.0,38.96,39.0,15800.0,32.381,32.4143,32.381,32.4143,15800.0
2007-11-13 10:10:00,39.0,39.13,38.99,39.13,22800.0,32.4143,32.5223,32.406,32.5223,22800.0
2007-11-13 10:15:00,39.13,39.13,39.08,39.13,21500.0,32.5223,32.5223,32.4808,32.5223,21500.0
2007-11-13 10:20:00,39.12,39.21,39.12,39.21,8200.0,32.514,32.5888,32.514,32.5888,8200.0
2007-11-13 10:25:00,39.2,39.24,39.18,39.23,8200.0,32.5805,32.6138,32.5639,32.6055,8200.0
2007-11-13 10:30:00,39.23,39.24,39.14,39.15,10500.0,32.6055,32.6138,32.5307,32.539,10500.0
2007-11-13 10:35:00,39.12,39.2,39.1,39.2,9900.0,32.514,32.5805,32.4974,32.5805,9900.0
2007-11-13 10:40:00,39.2,39.26,39.2,39.22,5900.0,32.5805,32.6304,32.5805,32.5971,5900.0
2007-11-13 10:45:00,39.24,39.25,39.22,39.22,4000.0,32.6138,32.6221,32.5971,32.5971,4000.0
2007-11-13 10:50:00,39.21,39.27,39.15,39.27,10200.0,32.5888,32.6387,32.539,32.6387,10200.0
2007-11-13 10:55:00,39.27,39.27,39.18,39.2,6600.0,32.6387,32.6387,32.5639,32.5805,6600.0
2007-11-13 11:00:00,39.19,39.21,39.14,39.17,9600.0,32.5722,32.5888,32.5307,32.5556,9600.0
2007-11-13 11:05:00,39.18,39.24,39.17,39.18,10200.0,32.5639,32.6138,32.5556,32.5639,10200.0
2007-11-13 11:10:00,39.18,39.18,39.1,39.11,7600.0,32.5639,32.5639,32.4974,32.5057,7600.0
2007-11-13 11:15:00,39.12,39.15,39.11,39.12,8100.0,32.514,32.539,32.5057,32.514,8100.0
2007-11-13 11:20:00,39.13,39.17,39.12,39.14,19000.0,32.5223,32.5556,32.514,32.5307,19000.0
2007-11-13 11:25:00,39.13,39.23,39.13,39.23,9300.0,32.5223,32.6055,32.5223,32.6055,9300.0
2007-11-13 11:30:00,39.23,39.27,39.22,39.25,11600.0,32.6055,32.6387,32.5971,32.6221,11600.0
2007-11-13 11:35:00,39.25,39.28,39.23,39.24,13900.0,32.6221,32.647,32.6055,32.6138,13900.0
2007-11-13 11:40:00,39.25,39.28,39.24,39.26,9700.0,32.6221,32.647,32.6138,32.6304,9700.0
2007-11-13 11:45:00,39.26,39.27,39.19,39.2,6300.0,32.6304,32.6387,32.5722,32.5805,6300.0
2007-11-13 11:50:00,39.2,39.23,39.19,39.21,4500.0,32.5805,32.6055,32.5722,32.5888,4500.0
2007-11-13 11:55:00,39.21,39.25,39.2,39.24,6100.0,32.5888,32.6221,32.5805,32.6138,6100.0
2007-11-13 12:00:00,39.24,39.25,39.22,39.22,6600.0,32.6138,32.6221,32.5971,32.5971,6600.0
2007-11-13 12:05:00,39.22,39.23,39.19,39.2,10200.0,32.5971,32.6055,32.5722,32.5805,10200.0
2007-11-13 12:10:00,39.21,39.21,39.15,39.15,11900.0,32.5888,32.5888,32.539,32.539,11900.0
2007-11-13 12:15:00,39.14,39.15,39.13,39.15,6300.0,32.5307,32.539,32.5223,32.539,6300.0
2007-11-13 12:20:00,39.15,39.15,39.12,39.13,9500.0,32.539,32.539,32.514,32.5223,9500.0
2007-11-13 12:25:00,39.13,39.14,39.11,39.13,7100.0,32.5223,32.5307,32.5057,32.5223,7100.0
2007-11-13 12:30:00,39.14,39.14,39.11,39.13,16000.0,32.5307,32.5307,32.5057,32.5223,16000.0
2007-11-13 12:35:00,39.12,39.13,39.1,39.1,5400.0,32.514,32.5223,32.4974,32.4974,5400.0
2007-11-13 12:40:00,39.1,39.11,39.1,39.1,4200.0,32.4974,32.5057,32.4974,32.4974,4200.0
2007-11-13 12:45:00,39.09,39.09,39.05,39.05,5000.0,32.4891,32.4891,32.4558,32.4558,5000.0
2007-11-13 12:50:00,39.05,39.06,39.03,39.04,4500.0,32.4558,32.4642,32.4392,32.4475,4500.0
2007-11-13 12:55:00,39.04,39.04,39.0,39.03,9200.0,32.4475,32.4475,32.4143,32.4392,9200.0
2007-11-13 13:00:00,39.04,39.05,39.0,39.0,4800.0,32.4475,32.4558,32.4143,32.4143,4800.0
2007-11-13 13:05:00,38.96,38.99,38.96,38.98,3900.0,32.381,32.406,32.381,32.3977,3900.0
2007-11-13 13:10:00,38.98,39.0,38.97,38.99,6100.0,32.3977,32.4143,32.3894,32.406,6100.0
2007-11-13 13:15:00,38.99,39.04,38.99,39.03,9600.0,32.406,32.4475,32.406,32.4392,9600.0
2007-11-13 13:20:00,39.01,39.12,39.0,39.12,18700.0,32.4226,32.514,32.4143,32.514,18700.0
2007-11-13 13:25:00,39.11,39.25,39.11,39.21,11400.0,32.5057,32.6221,32.5057,32.5888,11400.0
2007-11-13 13:30:00,39.21,39.24,39.21,39.23,6500.0,32.5888,32.6138,32.5888,32.6055,6500.0
2007-11-13 13:35:00,39.24,39.25,39.22,39.25,9400.0,32.6138,32.6221,32.5971,32.6221,9400.0
2007-11-13 13:40:00,39.24,39.3,39.21,39.24,18800.0,32.6138,32.6636,32.5888,32.6138,18800.0
2007-11-13 13:45:00,39.23,39.24,39.2,39.2,10300.0,32.6055,32.6138,32.5805,32.5805,10300.0
2007-11-13 13:50:00,39.2,39.22,39.15,39.17,14900.0,32.5805,32.5971,32.539,32.5556,14900.0
2007-11-13 13:55:00,39.16,39.19,39.16,39.18,3200.0,32.5473,32.5722,32.5473,32.5639,3200.0
2007-11-13 14:00:00,39.19,39.23,39.18,39.21,5800.0,32.5722,32.6055,32.5639,32.5888,5800.0
2007-11-13 14:05:00,39.2,39.22,39.2,39.2,4400.0,32.5805,32.5971,32.5805,32.5805,4400.0
2007-11-13 14:10:00,39.19,39.25,39.19,39.2,14300.0,32.5722,32.6221,32.5722,32.5805,14300.0
2007-11-13 14:15:00,39.21,39.27,39.2,39.24,8000.0,32.5888,32.6387,32.5805,32.6138,8000.0
2007-11-13 14:20:00,39.25,39.25,39.19,39.21,5900.0,32.6221,32.6221,32.5722,32.5888,5900.0
2007-11-13 14:25:00,39.21,39.21,39.18,39.18,4300.0,32.5888,32.5888,32.5639,32.5639,4300.0
2007-11-13 14:30:00,39.18,39.24,39.17,39.22,6800.0,32.5639,32.6138,32.5556,32.5971,6800.0
2007-11-13 14:35:00,39.22,39.32,39.22,39.32,14200.0,32.5971,32.6803,32.5971,32.6803,14200.0
2007-11-13 14:40:00,39.31,39.33,39.31,39.32,8000.0,32.6719,32.6886,32.6719,32.6803,8000.0
2007-11-13 14:45:00,39.32,39.34,39.31,39.31,13700.0,32.6803,32.6969,32.6719,32.6719,13700.0
2007-11-13 14:50:00,39.32,39.33,39.3,39.31,5700.0,32.6803,32.6886,32.6636,32.6719,5700.0
2007-11-13 14:55:00,39.31,39.31,39.26,39.27,8700.0,32.6719,32.6719,32.6304,32.6387,8700.0
2007-11-13 15:00:00,39.28,39.42,39.28,39.39,12300.0,32.647,32.7634,32.647,32.7384,12300.0
2007-11-13 15:05:00,39.39,39.4,39.35,39.35,12000.0,32.7384,32.7467,32.7052,32.7052,12000.0
2007-11-13 15:10:00,39.34,39.35,39.32,39.35,12300.0,32.6969,32.7052,32.6803,32.7052,12300.0
2007-11-13 15:15:00,39.34,39.35,39.31,39.31,9000.0,32.6969,32.7052,32.6719,32.6719,9000.0
2007-11-13 15:20:00,39.31,39.32,39.3,39.31,11000.0,32.6719,32.6803,32.6636,32.6719,11000.0
2007-11-13 15:25:00,39.3,39.36,39.3,39.33,11400.0,32.6636,32.7135,32.6636,32.6886,11400.0
2007-11-13 15:30:00,39.33,39.41,39.32,39.4,15600.0,32.6886,32.7551,32.6803,32.7467,15600.0
2007-11-13 15:35:00,39.4,39.45,39.36,39.45,12800.0,32.7467,32.7883,32.7135,32.7883,12800.0
2007-11-13 15:40:00,39.46,39.52,39.44,39.52,14000.0,32.7966,32.8465,32.78,32.8465,14000.0
2007-11-13 15:45:00,39.51,39.56,39.51,39.54,19300.0,32.8382,32.8797,32.8382,32.8631,19300.0
2007-11-13 15:50:00,39.55,39.62,39.54,39.6,24500.0,32.8714,32.9296,32.8631,32.913,24500.0
2007-11-13 15:55:00,39.61,39.65,39.61,39.61,33700.0,32.9213,32.9545,32.9213,32.9213,33700.0
2007-11-14 09:30:00,39.75,39.88,39.74,39.86,19700.0,33.0376,33.1457,33.0293,33.1291,19700.0
2007-11-14 09:35:00,39.85,39.99,39.8,39.99,23000.0,33.1208,33.2371,33.0792,33.2371,23000.0
2007-11-14 09:40:00,39.95,39.96,39.75,39.75,31200.0,33.2039,33.2122,33.0376,33.0376,31200.0
2007-11-14 09:45:00,39.77,39.95,39.76,39.82,12200.0,33.0543,33.2039,33.046,33.0958,12200.0
2007-11-14 09:50:00,39.81,39.94,39.75,39.92,14200.0,33.0875,33.1956,33.0376,33.1789,14200.0
2007-11-14 09:55:00,39.97,39.99,39.93,39.94,11400.0,33.2205,33.2371,33.1872,33.1956,11400.0
2007-11-14 10:00:00,39.92,40.21,39.92,40.04,51100.0,33.1789,33.42,33.1789,33.2787,51100.0
2007-11-14 10:05:00,40.04,40.06,39.89,39.89,16400.0,33.2787,33.2953,33.154,33.154,16400.0
2007-11-14 10:10:00,39.88,39.94,39.86,39.94,9900.0,33.1457,33.1956,33.1291,33.1956,9900.0
2007-11-14 10:15:00,39.94,39.97,39.88,39.92,10600.0,33.1956,33.2205,33.1457,33.1789,10600.0
2007-11-14 10:20:00,39.92,39.93,39.78,39.78,6600.0,33.1789,33.1872,33.0626,33.0626,6600.0
2007-11-14 10:25:00,39.79,39.79,39.63,39.7,10000.0,33.0709,33.0709,32.9379,32.9961,10000.0
2007-11-14 10:30:00,39.69,39.69,39.62,39.64,7000.0,32.9878,32.9878,32.9296,32.9462,7000.0
2007-11-14 10:35:00,39.63,39.69,39.62,39.65,34700.0,32.9379,32.9878,32.9296,32.9545,34700.0
2007-11-14 10:40:00,39.64,39.64,39.57,39.57,5900.0,32.9462,32.9462,32.888,32.888,5900.0
2007-11-14 10:45:00,39.56,39.61,39.56,39.56,9300.0,32.8797,32.9213,32.8797,32.8797,9300.0
2007-11-14 10:50:00,39.56,39.57,39.47,39.47,10300.0,32.8797,32.888,32.8049,32.8049,10300.0
2007-11-14 10:55:00,39.47,39.48,39.44,39.44,31800.0,32.8049,32.8132,32.78,32.78,31800.0
2007-11-14 11:00:00,39.44,39.45,39.41,39.44,11200.0,32.78,32.7883,32.7551,32.78,11200.0
2007-11-14 11:05:00,39.44,39.44,39.35,39.36,16300.0,32.78,32.78,32.7052,32.7135,16300.0
2007-11-14 11:10:00,39.36,39.36,39.31,39.33,7800.0,32.7135,32.7135,32.6719,32.6886,7800.0
2007-11-14 11:15:00,39.34,39.41,39.34,39.41,7100.0,32.6969,32.7551,32.6969,32.7551,7100.0
2007-11-14 11:20:00,39.43,39.52,39.43,39.52,6100.0,32.7717,32.8465,32.7717,32.8465,6100.0
2007-11-14 11:25:00,39.52,39.54,39.5,39.5,7800.0,32.8465,32.8631,32.8299,32.8299,7800.0
2007-11-14 11:30:00,39.51,39.52,39.51,39.51,5600.0,32.8382,32.8465,32.8382,32.8382,5600.0
2007-11-14 11:35:00,39.51,39.51,39.47,39.48,6100.0,32.8382,32.8382,32.8049,32.8132,6100.0
2007-11-14 11:40:00,39.48,39.53,39.46,39.53,5100.0,32.8132,32.8548,32.7966,32.8548,5100.0
2007-11-14 11:45:00,39.56,39.65,39.56,39.65,4600.0,32.8797,32.9545,32.8797,32.9545,4600.0
2007-11-14 11:50:00,39.64,39.76,39.64,39.75,9300.0,32.9462,33.046,32.9462,33.0376,9300.0
2007-11-14 11:55:00,39.75,39.78,39.74,39.77,6400.0,33.0376,33.0626,33.0293,33.0543,6400.0
2007-11-14 12:00:00,39.78,39.85,39.77,39.78,15600.0,33.0626,33.1208,33.0543,33.0626,15600.0
2007-11-14 12:05:00,39.77,39.77,39.71,39.72,4800.0,33.0543,33.0543,33.0044,33.0127,4800.0
2007-11-14 12:10:00,39.74,39.78,39.73,39.78,6000.0,33.0293,33.0626,33.021,33.0626,6000.0
2007-11-14 12:15:00,39.77,39.78,39.74,39.75,17000.0,33.0543,33.0626,33.0293,33.0376,17000.0
2007-11-14 12:20:00,39.75,39.8,39.74,39.8,12400.0,33.0376,33.0792,33.0293,33.0792,12400.0
2007-11-14 12:25:00,39.8,39.86,39.8,39.86,7800.0,33.0792,33.1291,33.0792,33.1291,7800.0
2007-11-14 12:30:00,39.86,39.89,39.85,39.86,9700.0,33.1291,33.154,33.1208,33.1291,9700.0
2007-11-14 12:35:00,39.87,39.88,39.83,39.86,10600.0,33.1374,33.1457,33.1041,33.1291,10600.0
2007-11-14 12:40:00,39.86,39.88,39.82,39.83,11900.0,33.1291,33.1457,33.0958,33.1041,11900.0
2007-11-14 12:45:00,39.83,39.83,39.78,39.8,9700.0,33.1041,33.1041,33.0626,33.0792,9700.0
2007-11-14 12:50:00,39.81,39.82,39.77,39.79,16800.0,33.0875,33.0958,33.0543,33.0709,16800.0
2007-11-14 12:55:00,39.79,39.81,39.78,39.8,13200.0,33.0709,33.0875,33.0626,33.0792,13200.0
2007-11-14 13:00:00,39.8,39.81,39.78,39.8,7100.0,33.0792,33.0875,33.0626,33.0792,7100.0
2007-11-14 13:05:00,39.81,39.81,39.76,39.76,4500.0,33.0875,33.0875,33.046,33.046,4500.0
2007-11-14 13:10:00,39.78,39.83,39.77,39.83,32000.0,33.0626,33.1041,33.0543,33.1041,32000.0
2007-11-14 13:15:00,39.82,39.83,39.81,39.82,28000.0,33.0958,33.1041,33.0875,33.0958,28000.0
2007-11-14 13:20:00,39.82,39.93,39.81,39.92,11900.0,33.0958,33.1872,33.0875,33.1789,11900.0
2007-11-14 13:25:00,39.9,39.95,39.9,39.92,9000.0,33.1623,33.2039,33.1623,33.1789,9000.0
2007-11-14 13:30:00,39.89,39.93,39.87,39.93,5000.0,33.154,33.1872,33.1374,33.1872,5000.0
2007-11-14 13:35:00,39.92,39.93,39.84,39.86,11300.0,33.1789,33.1872,33.1124,33.1291,11300.0
2007-11-14 13:40:00,39.85,39.89,39.84,39.88,7200.0,33.1208,33.154,33.1124,33.1457,7200.0
2007-11-14 13:45:00,39.88,39.89,39.84,39.89,8800.0,33.1457,33.154,33.1124,33.154,8800.0
2007-11-14 13:50:00,39.88,39.88,39.84,39.84,6500.0,33.1457,33.1457,33.1124,33.1124,6500.0
2007-11-14 13:55:00,39.84,39.89,39.84,39.85,12200.0,33.1124,33.154,33.1124,33.1208,12200.0
2007-11-14 14:00:00,39.85,39.91,39.84,39.9,13300.0,33.1208,33.1706,33.1124,33.1623,13300.0
2007-11-14 14:05:00,39.9,39.93,39.9,39.92,9300.0,33.1623,33.1872,33.1623,33.1789,9300.0
2007-11-14 14:10:00,39.93,39.94,39.88,39.94,15100.0,33.1872,33.1956,33.1457,33.1956,15100.0
2007-11-14 14:15:00,39.94,39.97,39.91,39.97,9800.0,33.1956,33.2205,33.1706,33.2205,9800.0
2007-11-14 14:20:00,39.96,40.0,39.96,39.98,12900.0,33.2122,33.2454,33.2122,33.2288,12900.0
2007-11-14 14:25:00,39.98,40.05,39.98,40.04,13100.0,33.2288,33.287,33.2288,33.2787,13100.0
2007-11-14 14:30:00,40.03,40.04,40.0,40.02,7300.0,33.2704,33.2787,33.2454,33.2621,7300.0
2007-11-14 14:35:00,40.02,40.06,40.0,40.04,9800.0,33.2621,33.2953,33.2454,33.2787,9800.0
2007-11-14 14:40:00,40.05,40.06,40.01,40.03,14100.0,33.287,33.2953,33.2537,33.2704,14100.0
2007-11-14 14:45:00,40.03,40.03,39.95,39.96,15400.0,33.2704,33.2704,33.2039,33.2122,15400.0
2007-11-14 14:50:00,39.98,40.03,39.98,39.98,10200.0,33.2288,33.2704,33.2288,33.2288,10200.0
2007-11-14 14:55:00,39.99,40.03,39.99,40.0,13500.0,33.2371,33.2704,33.2371,33.2454,13500.0
2007-11-14 15:00:00,40.0,40.03,39.98,40.0,14400.0,33.2454,33.2704,33.2288,33.2454,14400.0
2007-11-14 15:05:00,40.0,40.09,40.0,40.05,15800.0,33.2454,33.3202,33.2454,33.287,15800.0
2007-11-14 15:10:00,40.04,40.05,40.0,40.0,19000.0,33.2787,33.287,33.2454,33.2454,19000.0
2007-11-14 15:15:00,40.01,40.02,39.98,39.98,16400.0,33.2537,33.2621,33.2288,33.2288,16400.0
2007-11-14 15:20:00,39.99,40.03,39.95,40.03,20100.0,33.2371,33.2704,33.2039,33.2704,20100.0
2007-11-14 15:25:00,40.03,40.11,40.02,40.09,22700.0,33.2704,33.3369,33.2621,33.3202,22700.0
2007-11-14 15:30:00,40.09,40.09,40.01,40.02,39600.0,33.3202,33.3202,33.2537,33.2621,39600.0
2007-11-14 15:35:00,40.03,40.03,39.85,39.87,34700.0,33.2704,33.2704,33.1208,33.1374,34700.0
2007-11-14 15:40:00,39.88,39.91,39.84,39.91,15700.0,33.1457,33.1706,33.1124,33.1706,15700.0
2007-11-14 15:45:00,39.92,39.96,39.83,39.84,39800.0,33.1789,33.2122,33.1041,33.1124,39800.0
2007-11-14 15:50:00,39.85,39.85,39.61,39.72,44300.0,33.1208,33.1208,32.9213,33.0127,44300.0
2007-11-14 15:55:00,39.69,39.9,39.65,39.88,99500.0,32.9878,33.1623,32.9545,33.1457,99500.0
2007-11-15 09:30:00,39.5,39.5,38.72,38.83,81600.0,32.8299,32.8299,32.1816,32.273,81600.0
2007-11-15 09:35:00,38.86,38.95,38.7,38.83,37300.0,32.2979,32.3727,32.165,32.273,37300.0
2007-11-15 09:40:00,38.85,38.94,38.6,38.69,68100.0,32.2896,32.3644,32.0818,32.1566,68100.0
2007-11-15 09:45:00,38.63,38.66,38.43,38.44,54300.0,32.1068,32.1317,31.9405,31.9489,54300.0
2007-11-15 09:50:00,38.44,38.6,38.25,38.25,63300.0,31.9489,32.0818,31.7909,31.7909,63300.0
2007-11-15 09:55:00,38.24,38.26,37.85,37.96,192800.0,31.7826,31.7993,31.4585,31.5499,192800.0
2007-11-15 10:00:00,37.97,38.03,37.6,37.64,111200.0,31.5582,31.6081,31.2507,31.2839,111200.0
2007-11-15 10:05:00,37.63,37.99,37.6,37.96,53300.0,31.2756,31.5748,31.2507,31.5499,53300.0
2007-11-15 10:10:00,37.96,37.97,37.83,37.87,33200.0,31.5499,31.5582,31.4419,31.4751,33200.0
2007-11-15 10:15:00,37.87,38.03,37.83,37.99,21500.0,31.4751,31.6081,31.4419,31.5748,21500.0
2007-11-15 10:20:00,37.99,38.11,37.99,38.05,36500.0,31.5748,31.6746,31.5748,31.6247,36500.0
2007-11-15 10:25:00,38.05,38.19,38.04,38.17,18300.0,31.6247,31.7411,31.6164,31.7245,18300.0
2007-11-15 10:30:00,38.19,38.2,38.14,38.17,15800.0,31.7411,31.7494,31.6995,31.7245,15800.0
2007-11-15 10:35:00,38.18,38.22,38.18,38.22,31200.0,31.7328,31.766,31.7328,31.766,31200.0
2007-11-15 10:40:00,38.21,38.21,38.02,38.02,24900.0,31.7577,31.7577,31.5998,31.5998,24900.0
2007-11-15 10:45:00,38.02,38.12,38.02,38.12,10000.0,31.5998,31.6829,31.5998,31.6829,10000.0
2007-11-15 10:50:00,38.12,38.12,38.1,38.1,12100.0,31.6829,31.6829,31.6663,31.6663,12100.0
2007-11-15 10:55:00,38.12,38.14,38.08,38.12,13800.0,31.6829,31.6995,31.6496,31.6829,13800.0
2007-11-15 11:00:00,38.12,38.12,37.94,38.0,16400.0,31.6829,31.6829,31.5333,31.5832,16400.0
2007-11-15 11:05:00,38.0,38.09,38.0,38.03,9800.0,31.5832,31.658,31.5832,31.6081,9800.0
2007-11-15 11:10:00,38.04,38.04,37.96,37.96,11500.0,31.6164,31.6164,31.5499,31.5499,11500.0
2007-11-15 11:15:00,37.98,38.05,37.96,38.05,13900.0,31.5665,31.6247,31.5499,31.6247,13900.0
2007-11-15 11:20:00,38.05,38.08,38.03,38.08,10800.0,31.6247,31.6496,31.6081,31.6496,10800.0
2007-11-15 11:25:00,38.08,38.15,38.05,38.11,18400.0,31.6496,31.7078,31.6247,31.6746,18400.0
2007-11-15 11:30:00,38.11,38.11,38.06,38.09,15200.0,31.6746,31.6746,31.633,31.658,15200.0
2007-11-15 11:35:00,38.11,38.15,38.11,38.14,3100.0,31.6746,31.7078,31.6746,31.6995,3100.0
2007-11-15 11:40:00,38.14,38.15,38.13,38.15,9000.0,31.6995,31.7078,31.6912,31.7078,9000.0
2007-11-15 11:45:00,38.15,38.16,38.14,38.14,9300.0,31.7078,31.7161,31.6995,31.6995,9300.0
2007-11-15 11:50:00,38.14,38.14,38.01,38.02,16600.0,31.6995,31.6995,31.5915,31.5998,16600.0
2007-11-15 11:55:00,38.05,38.16,38.05,38.11,10700.0,31.6247,31.7161,31.6247,31.6746,10700.0
2007-11-15 12:00:00,38.14,38.2,38.14,38.17,22500.0,31.6995,31.7494,31.6995,31.7245,22500.0
2007-11-15 12:05:00,38.17,38.17,38.11,38.12,3500.0,31.7245,31.7245,31.6746,31.6829,3500.0
2007-11-15 12:10:00,38.13,38.19,38.11,38.17,5200.0,31.6912,31.7411,31.6746,31.7245,5200.0
2007-11-15 12:15:00,38.17,38.22,38.15,38.21,18200.0,31.7245,31.766,31.7078,31.7577,18200.0
2007-11-15 12:20:00,38.21,38.23,38.17,38.22,19500.0,31.7577,31.7743,31.7245,31.766,19500.0
2007-11-15 12:25:00,38.22,38.22,38.19,38.2,6100.0,31.766,31.766,31.7411,31.7494,6100.0
2007-11-15 12:30:00,38.19,38.2,38.14,38.16,6400.0,31.7411,31.7494,31.6995,31.7161,6400.0
2007-11-15 12:35:00,38.18,38.22,38.17,38.21,5600.0,31.7328,31.766,31.7245,31.7577,5600.0
2007-11-15 12:40:00,38.21,38.21,38.14,38.16,7700.0,31.7577,31.7577,31.6995,31.7161,7700.0
2007-11-15 12:45:00,38.16,38.23,38.15,38.21,7600.0,31.7161,31.7743,31.7078,31.7577,7600.0
2007-11-15 12:50:00,38.22,38.25,38.2,38.24,15900.0,31.766,31.7909,31.7494,31.7826,15900.0
2007-11-15 12:55:00,38.24,38.25,38.23,38.24,4700.0,31.7826,31.7909,31.7743,31.7826,4700.0
2007-11-15 13:00:00,38.24,38.26,38.22,38.26,11200.0,31.7826,31.7993,31.766,31.7993,11200.0
2007-11-15 13:05:00,38.26,38.27,38.22,38.23,12500.0,31.7993,31.8076,31.766,31.7743,12500.0
2007-11-15 13:10:00,38.23,38.27,38.23,38.26,9900.0,31.7743,31.8076,31.7743,31.7993,9900.0
2007-11-15 13:15:00,38.25,38.26,38.22,38.22,6900.0,31.7909,31.7993,31.766,31.766,6900.0
2007-11-15 13:20:00,38.22,38.25,38.2,38.21,4600.0,31.766,31.7909,31.7494,31.7577,4600.0
2007-11-15 13:25:00,38.2,38.24,38.2,38.24,7800.0,31.7494,31.7826,31.7494,31.7826,7800.0
2007-11-15 13:30:00,38.24,38.3,38.24,38.27,12100.0,31.7826,31.8325,31.7826,31.8076,12100.0
2007-11-15 13:35:00,38.28,38.29,38.23,38.23,4300.0,31.8159,31.8242,31.7743,31.7743,4300.0
2007-11-15 13:40:00,38.25,38.29,38.23,38.29,5300.0,31.7909,31.8242,31.7743,31.8242,5300.0
2007-11-15 13:45:00,38.29,38.32,38.24,38.31,5600.0,31.8242,31.8491,31.7826,31.8408,5600.0
2007-11-15 13:50:00,38.29,38.3,38.23,38.23,3400.0,31.8242,31.8325,31.7743,31.7743,3400.0
2007-11-15 13:55:00,38.22,38.25,38.21,38.23,3500.0,31.766,31.7909,31.7577,31.7743,3500.0
2007-11-15 14:00:00,38.22,38.22,38.13,38.17,9400.0,31.766,31.766,31.6912,31.7245,9400.0
2007-11-15 14:05:00,38.18,38.22,38.17,38.21,172100.0,31.7328,31.766,31.7245,31.7577,172100.0
2007-11-15 14:10:00,38.21,38.24,38.18,38.21,8300.0,31.7577,31.7826,31.7328,31.7577,8300.0
2007-11-15 14:15:00,38.2,38.25,38.2,38.24,6500.0,31.7494,31.7909,31.7494,31.7826,6500.0
2007-11-15 14:20:00,38.24,38.3,38.22,38.26,6800.0,31.7826,31.8325,31.766,31.7993,6800.0
2007-11-15 14:25:00,38.26,38.3,38.26,38.27,5400.0,31.7993,31.8325,31.7993,31.8076,5400.0
2007-11-15 14:30:00,38.27,38.32,38.27,38.3,5100.0,31.8076,31.8491,31.8076,31.8325,5100.0
2007-11-15 14:35:00,38.3,38.32,38.25,38.25,7700.0,31.8325,31.8491,31.7909,31.7909,7700.0
2007-11-15 14:40:00,38.25,38.25,38.08,38.11,13400.0,31.7909,31.7909,31.6496,31.6746,13400.0
2007-11-15 14:45:00,38.11,38.18,38.07,38.18,9700.0,31.6746,31.7328,31.6413,31.7328,9700.0
2007-11-15 14:50:00,38.18,38.19,38.11,38.12,9600.0,31.7328,31.7411,31.6746,31.6829,9600.0
2007-11-15 14:55:00,38.12,38.16,38.1,38.11,13600.0,31.6829,31.7161,31.6663,31.6746,13600.0
2007-11-15 15:00:00,38.1,38.13,38.09,38.1,15100.0,31.6663,31.6912,31.658,31.6663,15100.0
2007-11-15 15:05:00,38.1,38.1,38.04,38.07,13200.0,31.6663,31.6663,31.6164,31.6413,13200.0
2007-11-15 15:10:00,38.07,38.1,38.0,38.1,10800.0,31.6413,31.6663,31.5832,31.6663,10800.0
2007-11-15 15:15:00,38.1,38.11,38.08,38.1,8100.0,31.6663,31.6746,31.6496,31.6663,8100.0
2007-11-15 15:20:00,38.1,38.13,38.09,38.1,18200.0,31.6663,31.6912,31.658,31.6663,18200.0
2007-11-15 15:25:00,38.11,38.13,38.06,38.09,15700.0,31.6746,31.6912,31.633,31.658,15700.0
2007-11-15 15:30:00,38.08,38.08,37.87,37.87,30200.0,31.6496,31.6496,31.4751,31.4751,30200.0
2007-11-15 15:35:00,37.87,37.87,37.78,37.84,33200.0,31.4751,31.4751,31.4003,31.4502,33200.0
2007-11-15 15:40:00,37.83,37.93,37.81,37.93,24600.0,31.4419,31.525,31.4252,31.525,24600.0
2007-11-15 15:45:00,37.93,38.02,37.92,37.95,52900.0,31.525,31.5998,31.5167,31.5416,52900.0
2007-11-15 15:50:00,37.92,37.93,37.7,37.83,49200.0,31.5167,31.525,31.3338,31.4419,49200.0
2007-11-15 15:55:00,37.81,37.92,37.81,37.92,44500.0,31.4252,31.5167,31.4252,31.5167,44500.0
2007-11-16 09:30:00,38.03,38.22,38.0,38.15,110500.0,31.6081,31.766,31.5832,31.7078,110500.0
2007-11-16 09:35:00,38.07,38.24,37.9,38.24,36200.0,31.6413,31.7826,31.5,31.7826,36200.0
2007-11-16 09:40:00,38.21,38.31,38.16,38.26,16600.0,31.7577,31.8408,31.7161,31.7993,16600.0
2007-11-16 09:45:00,38.24,38.28,38.16,38.23,15800.0,31.7826,31.8159,31.7161,31.7743,15800.0
2007-11-16 09:50:00,38.23,38.23,38.14,38.19,17400.0,31.7743,31.7743,31.6995,31.7411,17400.0
2007-11-16 09:55:00,38.19,38.23,38.14,38.14,8400.0,31.7411,31.7743,31.6995,31.6995,8400.0
2007-11-16 10:00:00,38.14,38.14,38.0,38.07,17400.0,31.6995,31.6995,31.5832,31.6413,17400.0
2007-11-16 10:05:00,38.11,38.2,38.11,38.2,17700.0,31.6746,31.7494,31.6746,31.7494,17700.0
2007-11-16 10:10:00,38.2,38.24,38.2,38.22,10600.0,31.7494,31.7826,31.7494,31.766,10600.0
2007-11-16 10:15:00,38.2,38.36,38.2,38.3,13400.0,31.7494,31.8824,31.7494,31.8325,13400.0
2007-11-16 10:20:00,38.29,38.35,38.29,38.35,11200.0,31.8242,31.8741,31.8242,31.8741,11200.0
2007-11-16 10:25:00,38.35,38.43,38.35,38.4,14000.0,31.8741,31.9405,31.8741,31.9156,14000.0
2007-11-16 10:30:00,38.4,38.41,38.36,38.39,5700.0,31.9156,31.9239,31.8824,31.9073,5700.0
2007-11-16 10:35:00,38.39,38.39,38.22,38.28,11700.0,31.9073,31.9073,31.766,31.8159,11700.0
2007-11-16 10:40:00,38.29,38.4,38.29,38.4,6600.0,31.8242,31.9156,31.8242,31.9156,6600.0
2007-11-16 10:45:00,38.38,38.38,38.32,38.38,5200.0,31.899,31.899,31.8491,31.899,5200.0
2007-11-16 10:50:00,38.38,38.41,38.37,38.4,5100.0,31.899,31.9239,31.8907,31.9156,5100.0
2007-11-16 10:55:00,38.38,38.44,38.38,38.41,9300.0,31.899,31.9489,31.899,31.9239,9300.0
2007-11-16 11:00:00,38.43,38.55,38.43,38.55,9800.0,31.9405,32.0403,31.9405,32.0403,9800.0
2007-11-16 11:05:00,38.55,38.55,38.51,38.51,6900.0,32.0403,32.0403,32.007,32.007,6900.0
2007-11-16 11:10:00,38.5,38.54,38.5,38.53,4200.0,31.9987,32.032,31.9987,32.0237,4200.0
2007-11-16 11:15:00,38.51,38.56,38.5,38.54,5200.0,32.007,32.0486,31.9987,32.032,5200.0
2007-11-16 11:20:00,38.54,38.54,38.5,38.5,4700.0,32.032,32.032,31.9987,31.9987,4700.0
2007-11-16 11:25:00,38.5,38.5,38.32,38.33,5100.0,31.9987,31.9987,31.8491,31.8574,5100.0
2007-11-16 11:30:00,38.34,38.36,38.33,38.34,3900.0,31.8657,31.8824,31.8574,31.8657,3900.0
2007-11-16 11:35:00,38.36,38.46,38.35,38.41,6800.0,31.8824,31.9655,31.8741,31.9239,6800.0
2007-11-16 11:40:00,38.41,38.5,38.41,38.47,8300.0,31.9239,31.9987,31.9239,31.9738,8300.0
2007-11-16 11:45:00,38.47,38.48,38.4,38.48,5700.0,31.9738,31.9821,31.9156,31.9821,5700.0
2007-11-16 11:50:00,38.48,38.59,38.47,38.56,12000.0,31.9821,32.0735,31.9738,32.0486,12000.0
2007-11-16 11:55:00,38.55,38.55,38.47,38.48,4300.0,32.0403,32.0403,31.9738,31.9821,4300.0
2007-11-16 12:00:00,38.47,38.48,38.46,38.47,3200.0,31.9738,31.9821,31.9655,31.9738,3200.0
2007-11-16 12:05:00,38.47,38.52,38.47,38.52,7100.0,31.9738,32.0153,31.9738,32.0153,7100.0
2007-11-16 12:10:00,38.54,38.58,38.53,38.54,6200.0,32.032,32.0652,32.0237,32.032,6200.0
2007-11-16 12:15:00,38.54,38.64,38.54,38.61,7100.0,32.032,32.1151,32.032,32.0901,7100.0
2007-11-16 12:20:00,38.61,38.61,38.51,38.51,13100.0,32.0901,32.0901,32.007,32.007,13100.0
2007-11-16 12:25:00,38.51,38.53,38.49,38.5,5900.0,32.007,32.0237,31.9904,31.9987,5900.0
2007-11-16 12:30:00,38.5,38.55,38.49,38.55,9000.0,31.9987,32.0403,31.9904,32.0403,9000.0
2007-11-16 12:35:00,38.55,38.57,38.52,38.52,10000.0,32.0403,32.0569,32.0153,32.0153,10000.0
2007-11-16 12:40:00,38.53,38.55,38.51,38.55,9900.0,32.0237,32.0403,32.007,32.0403,9900.0
2007-11-16 12:45:00,38.54,38.57,38.51,38.54,10800.0,32.032,32.0569,32.007,32.032,10800.0
2007-11-16 12:50:00,38.55,38.55,38.53,38.54,5200.0,32.0403,32.0403,32.0237,32.032,5200.0
2007-11-16 12:55:00,38.55,38.55,38.5,38.51,12100.0,32.0403,32.0403,31.9987,32.007,12100.0
2007-11-16 13:00:00,38.51,38.58,38.51,38.55,12000.0,32.007,32.0652,32.007,32.0403,12000.0
2007-11-16 13:05:00,38.54,38.61,38.54,38.61,7500.0,32.032,32.0901,32.032,32.0901,7500.0
2007-11-16 13:10:00,38.6,38.6,38.54,38.56,5900.0,32.0818,32.0818,32.032,32.0486,5900.0
2007-11-16 13:15:00,38.56,38.6,38.55,38.6,7200.0,32.0486,32.0818,32.0403,32.0818,7200.0
2007-11-16 13:20:00,38.6,38.6,38.52,38.52,6000.0,32.0818,32.0818,32.0153,32.0153,6000.0
2007-11-16 13:25:00,38.53,38.55,38.49,38.53,9800.0,32.0237,32.0403,31.9904,32.0237,9800.0
2007-11-16 13:30:00,38.53,38.58,38.51,38.56,9300.0,32.0237,32.0652,32.007,32.0486,9300.0
2007-11-16 13:35:00,38.55,38.59,38.53,38.54,9800.0,32.0403,32.0735,32.0237,32.032,9800.0
2007-11-16 13:40:00,38.55,38.64,38.54,38.63,9400.0,32.0403,32.1151,32.032,32.1068,9400.0
2007-11-16 13:45:00,38.63,38.63,38.6,38.61,6500.0,32.1068,32.1068,32.0818,32.0901,6500.0
2007-11-16 13:50:00,38.6,38.6,38.5,38.52,61000.0,32.0818,32.0818,31.9987,32.0153,61000.0
2007-11-16 13:55:00,38.52,38.52,38.44,38.47,7900.0,32.0153,32.0153,31.9489,31.9738,7900.0
2007-11-16 14:00:00,38.48,38.49,38.42,38.43,10300.0,31.9821,31.9904,31.9322,31.9405,10300.0
2007-11-16 14:05:00,38.45,38.46,38.41,38.44,14500.0,31.9572,31.9655,31.9239,31.9489,14500.0
2007-11-16 14:10:00,38.43,38.49,38.39,38.42,17600.0,31.9405,31.9904,31.9073,31.9322,17600.0
2007-11-16 14:15:00,38.4,38.43,38.38,38.41,17900.0,31.9156,31.9405,31.899,31.9239,17900.0
2007-11-16 14:20:00,38.41,38.43,38.39,38.4,10000.0,31.9239,31.9405,31.9073,31.9156,10000.0
2007-11-16 14:25:00,38.4,38.5,38.38,38.49,13600.0,31.9156,31.9987,31.899,31.9904,13600.0
2007-11-16 14:30:00,38.49,38.52,38.34,38.36,9000.0,31.9904,32.0153,31.8657,31.8824,9000.0
2007-11-16 14:35:00,38.36,38.37,38.24,38.27,8500.0,31.8824,31.8907,31.7826,31.8076,8500.0
2007-11-16 14:40:00,38.28,38.33,38.27,38.28,8900.0,31.8159,31.8574,31.8076,31.8159,8900.0
2007-11-16 14:45:00,38.28,38.29,38.22,38.27,9300.0,31.8159,31.8242,31.766,31.8076,9300.0
2007-11-16 14:50:00,38.25,38.29,38.21,38.24,10900.0,31.7909,31.8242,31.7577,31.7826,10900.0
2007-11-16 14:55:00,38.25,38.28,38.17,38.26,18300.0,31.7909,31.8159,31.7245,31.7993,18300.0
2007-11-16 15:00:00,38.26,38.28,38.19,38.22,34400.0,31.7993,31.8159,31.7411,31.766,34400.0
2007-11-16 15:05:00,38.22,38.29,38.19,38.19,23000.0,31.766,31.8242,31.7411,31.7411,23000.0
2007-11-16 15:10:00,38.2,38.23,38.16,38.16,12400.0,31.7494,31.7743,31.7161,31.7161,12400.0
2007-11-16 15:15:00,38.19,38.22,38.14,38.2,9100.0,31.7411,31.766,31.6995,31.7494,9100.0
2007-11-16 15:20:00,38.2,38.23,38.18,38.19,9500.0,31.7494,31.7743,31.7328,31.7411,9500.0
2007-11-16 15:25:00,38.19,38.27,38.18,38.22,16400.0,31.7411,31.8076,31.7328,31.766,16400.0
2007-11-16 15:30:00,38.22,38.24,38.18,38.18,14100.0,31.766,31.7826,31.7328,31.7328,14100.0
2007-11-16 15:35:00,38.18,38.26,38.18,38.23,13000.0,31.7328,31.7993,31.7328,31.7743,13000.0
2007-11-16 15:40:00,38.23,38.27,38.2,38.24,35600.0,31.7743,31.8076,31.7494,31.7826,35600.0
2007-11-16 15:45:00,38.23,38.28,38.15,38.26,52600.0,31.7743,31.8159,31.7078,31.7993,52600.0
2007-11-16 15:50:00,38.27,38.34,38.25,38.33,26800.0,31.8076,31.8657,31.7909,31.8574,26800.0
2007-11-16 15:55:00,38.33,38.42,38.32,38.42,35800.0,31.8574,31.9322,31.8491,31.9322,35800.0
2007-11-19 09:30:00,38.24,38.24,38.11,38.15,2700.0,31.7826,31.7826,31.6746,31.7078,2700.0
2007-11-19 09:35:00,38.15,38.21,38.15,38.2,4100.0,31.7078,31.7577,31.7078,31.7494,4100.0
2007-11-19 09:40:00,38.17,38.17,37.93,38.06,8700.0,31.7245,31.7245,31.525,31.633,8700.0
2007-11-19 09:45:00,38.04,38.16,38.03,38.14,5600.0,31.6164,31.7161,31.6081,31.6995,5600.0
2007-11-19 09:50:00,38.16,38.25,38.14,38.25,6400.0,31.7161,31.7909,31.6995,31.7909,6400.0
2007-11-19 09:55:00,38.25,38.31,38.2,38.2,8100.0,31.7909,31.8408,31.7494,31.7494,8100.0
2007-11-19 10:00:00,38.2,38.24,38.16,38.23,6300.0,31.7494,31.7826,31.7161,31.7743,6300.0
2007-11-19 10:05:00,38.23,38.27,38.17,38.2,6000.0,31.7743,31.8076,31.7245,31.7494,6000.0
2007-11-19 10:10:00,38.2,38.21,38.07,38.16,7000.0,31.7494,31.7577,31.6413,31.7161,7000.0
2007-11-19 10:15:00,38.13,38.19,38.08,38.18,4000.0,31.6912,31.7411,31.6496,31.7328,4000.0
2007-11-19 10:20:00,38.18,38.24,38.18,38.22,5500.0,31.7328,31.7826,31.7328,31.766,5500.0
2007-11-19 10:25:00,38.19,38.25,38.18,38.25,4700.0,31.7411,31.7909,31.7328,31.7909,4700.0
2007-11-19 10:30:00,38.23,38.23,38.14,38.14,5700.0,31.7743,31.7743,31.6995,31.6995,5700.0
2007-11-19 10:35:00,38.14,38.16,38.08,38.09,4300.0,31.6995,31.7161,31.6496,31.658,4300.0
2007-11-19 10:40:00,38.09,38.13,38.09,38.11,4400.0,31.658,31.6912,31.658,31.6746,4400.0
2007-11-19 10:45:00,38.12,38.17,38.11,38.16,3700.0,31.6829,31.7245,31.6746,31.7161,3700.0
2007-11-19 10:50:00,38.15,38.15,38.06,38.1,3900.0,31.7078,31.7078,31.633,31.6663,3900.0
2007-11-19 10:55:00,38.1,38.16,38.1,38.12,4900.0,31.6663,31.7161,31.6663,31.6829,4900.0
2007-11-19 11:00:00,38.14,38.18,38.12,38.16,6200.0,31.6995,31.7328,31.6829,31.7161,6200.0
2007-11-19 11:05:00,38.16,38.18,38.05,38.05,6800.0,31.7161,31.7328,31.6247,31.6247,6800.0
2007-11-19 11:10:00,38.07,38.11,38.05,38.09,4800.0,31.6413,31.6746,31.6247,31.658,4800.0
2007-11-19 11:15:00,38.14,38.2,38.14,38.19,5300.0,31.6995,31.7494,31.6995,31.7411,5300.0
2007-11-19 11:20:00,38.19,38.19,38.15,38.15,3100.0,31.7411,31.7411,31.7078,31.7078,3100.0
2007-11-19 11:25:00,38.15,38.16,38.07,38.07,3300.0,31.7078,31.7161,31.6413,31.6413,3300.0
2007-11-19 11:30:00,38.1,38.15,38.09,38.12,4500.0,31.6663,31.7078,31.658,31.6829,4500.0
2007-11-19 11:35:00,38.11,38.19,38.11,38.19,2800.0,31.6746,31.7411,31.6746,31.7411,2800.0
2007-11-19 11:40:00,38.18,38.21,38.17,38.19,5200.0,31.7328,31.7577,31.7245,31.7411,5200.0
2007-11-19 11:45:00,38.18,38.2,38.13,38.17,7400.0,31.7328,31.7494,31.6912,31.7245,7400.0
2007-11-19 11:50:00,38.17,38.21,38.11,38.18,7400.0,31.7245,31.7577,31.6746,31.7328,7400.0
2007-11-19 11:55:00,38.18,38.18,38.07,38.07,5100.0,31.7328,31.7328,31.6413,31.6413,5100.0
2007-11-19 12:00:00,38.05,38.14,38.05,38.13,11900.0,31.6247,31.6995,31.6247,31.6912,11900.0
2007-11-19 12:05:00,38.12,38.18,38.11,38.17,5300.0,31.6829,31.7328,31.6746,31.7245,5300.0
2007-11-19 12:10:00,38.18,38.18,38.13,38.13,4100.0,31.7328,31.7328,31.6912,31.6912,4100.0
2007-11-19 12:15:00,38.12,38.21,38.12,38.18,3600.0,31.6829,31.7577,31.6829,31.7328,3600.0
2007-11-19 12:20:00,38.17,38.2,38.17,38.19,2100.0,31.7245,31.7494,31.7245,31.7411,2100.0
2007-11-19 12:25:00,38.19,38.19,38.16,38.17,2200.0,31.7411,31.7411,31.7161,31.7245,2200.0
2007-11-19 12:30:00,38.18,38.18,38.1,38.14,6200.0,31.7328,31.7328,31.6663,31.6995,6200.0
2007-11-19 12:35:00,38.09,38.15,38.09,38.09,15200.0,31.658,31.7078,31.658,31.658,15200.0
2007-11-19 12:40:00,38.1,38.13,38.08,38.11,5500.0,31.6663,31.6912,31.6496,31.6746,5500.0
2007-11-19 12:45:00,38.09,38.13,38.06,38.08,7000.0,31.658,31.6912,31.633,31.6496,7000.0
2007-11-19 12:50:00,38.08,38.1,38.05,38.09,9900.0,31.6496,31.6663,31.6247,31.658,9900.0
2007-11-19 12:55:00,38.08,38.09,38.0,38.08,12100.0,31.6496,31.658,31.5832,31.6496,12100.0
2007-11-19 13:00:00,38.08,38.12,37.98,37.99,9500.0,31.6496,31.6829,31.5665,31.5748,9500.0
2007-11-19 13:05:00,37.97,38.05,37.97,38.02,11300.0,31.5582,31.6247,31.5582,31.5998,11300.0
2007-11-19 13:10:00,38.03,38.03,37.95,37.97,4100.0,31.6081,31.6081,31.5416,31.5582,4100.0
2007-11-19 13:15:00,37.99,38.01,37.91,37.96,12500.0,31.5748,31.5915,31.5084,31.5499,12500.0
2007-11-19 13:20:00,37.95,37.96,37.92,37.95,9700.0,31.5416,31.5499,31.5167,31.5416,9700.0
2007-11-19 13:25:00,37.95,38.06,37.95,38.05,10800.0,31.5416,31.633,31.5416,31.6247,10800.0
2007-11-19 13:30:00,38.05,38.05,37.96,37.96,5700.0,31.6247,31.6247,31.5499,31.5499,5700.0
2007-11-19 13:35:00,37.96,37.99,37.95,37.98,4300.0,31.5499,31.5748,31.5416,31.5665,4300.0
2007-11-19 13:40:00,37.99,38.0,37.91,37.93,5000.0,31.5748,31.5832,31.5084,31.525,5000.0
2007-11-19 13:45:00,37.93,37.98,37.93,37.95,5900.0,31.525,31.5665,31.525,31.5416,5900.0
2007-11-19 13:50:00,37.95,37.97,37.87,37.9,8500.0,31.5416,31.5582,31.4751,31.5,8500.0
2007-11-19 13:55:00,37.89,37.91,37.85,37.87,6100.0,31.4917,31.5084,31.4585,31.4751,6100.0
2007-11-19 14:00:00,37.87,37.98,37.87,37.97,8900.0,31.4751,31.5665,31.4751,31.5582,8900.0
2007-11-19 14:05:00,37.96,37.99,37.91,37.99,8200.0,31.5499,31.5748,31.5084,31.5748,8200.0
2007-11-19 14:10:00,37.99,38.0,37.98,37.98,13900.0,31.5748,31.5832,31.5665,31.5665,13900.0
2007-11-19 14:15:00,37.98,37.99,37.92,37.99,12700.0,31.5665,31.5748,31.5167,31.5748,12700.0
2007-11-19 14:20:00,37.99,38.0,37.94,37.97,8800.0,31.5748,31.5832,31.5333,31.5582,8800.0
2007-11-19 14:25:00,37.97,38.0,37.94,37.97,10300.0,31.5582,31.5832,31.5333,31.5582,10300.0
2007-11-19 14:30:00,37.97,38.0,37.94,37.94,5900.0,31.5582,31.5832,31.5333,31.5333,5900.0
2007-11-19 14:35:00,37.94,37.99,37.94,37.98,5300.0,31.5333,31.5748,31.5333,31.5665,5300.0
2007-11-19 14:40:00,37.99,38.01,37.98,37.98,21300.0,31.5748,31.5915,31.5665,31.5665,21300.0
2007-11-19 14:45:00,37.99,37.99,37.95,37.98,8300.0,31.5748,31.5748,31.5416,31.5665,8300.0
2007-11-19 14:50:00,37.98,37.99,37.87,37.87,14100.0,31.5665,31.5748,31.4751,31.4751,14100.0
2007-11-19 14:55:00,37.88,37.92,37.87,37.87,5200.0,31.4834,31.5167,31.4751,31.4751,5200.0
2007-11-19 15:00:00,37.88,37.88,37.78,37.85,8200.0,31.4834,31.4834,31.4003,31.4585,8200.0
2007-11-19 15:05:00,37.83,37.86,37.81,37.81,9000.0,31.4419,31.4668,31.4252,31.4252,9000.0
2007-11-19 15:10:00,37.83,37.86,37.79,37.82,8200.0,31.4419,31.4668,31.4086,31.4336,8200.0
2007-11-19 15:15:00,37.83,37.87,37.82,37.84,9800.0,31.4419,31.4751,31.4336,31.4502,9800.0
2007-11-19 15:20:00,37.84,37.96,37.83,37.93,14100.0,31.4502,31.5499,31.4419,31.525,14100.0
2007-11-19 15:25:00,37.93,37.95,37.87,37.9,8000.0,31.525,31.5416,31.4751,31.5,8000.0
2007-11-19 15:30:00,37.89,37.94,37.83,37.84,11900.0,31.4917,31.5333,31.4419,31.4502,11900.0
2007-11-19 15:35:00,37.83,37.87,37.82,37.84,9600.0,31.4419,31.4751,31.4336,31.4502,9600.0
2007-11-19 15:40:00,37.84,37.84,37.76,37.78,15500.0,31.4502,31.4502,31.3837,31.4003,15500.0
2007-11-19 15:45:00,37.78,37.79,37.76,37.78,19600.0,31.4003,31.4086,31.3837,31.4003,19600.0
2007-11-19 15:50:00,37.78,37.81,37.77,37.81,17700.0,31.4003,31.4252,31.392,31.4252,17700.0
2007-11-19 15:55:00,37.81,37.82,37.72,37.75,25800.0,31.4252,31.4336,31.3504,31.3754,25800.0
2007-11-20 09:30:00,37.65,37.89,37.65,37.84,5600.0,31.3258,31.5254,31.3258,31.4838,5600.0
2007-11-20 09:35:00,37.74,37.77,37.56,37.56,8800.0,31.4006,31.4256,31.2509,31.2509,8800.0
2007-11-20 09:40:00,37.54,37.56,37.5,37.5,13600.0,31.2342,31.2509,31.201,31.201,13600.0
2007-11-20 09:45:00,37.5,37.53,37.48,37.5,17500.0,31.201,31.2259,31.1843,31.201,17500.0
2007-11-20 09:50:00,37.51,37.68,37.5,37.68,11900.0,31.2093,31.3507,31.201,31.3507,11900.0
2007-11-20 09:55:00,37.67,37.7,37.65,37.68,6100.0,31.3424,31.3674,31.3258,31.3507,6100.0
2007-11-20 10:00:00,37.69,37.8,37.68,37.79,8100.0,31.359,31.4506,31.3507,31.4422,8100.0
2007-11-20 10:05:00,37.82,37.82,37.78,37.82,4100.0,31.4672,31.4672,31.4339,31.4672,4100.0
2007-11-20 10:10:00,37.8,37.8,37.72,37.73,5500.0,31.4506,31.4506,31.384,31.3923,5500.0
2007-11-20 10:15:00,37.72,37.76,37.71,37.76,5200.0,31.384,31.4173,31.3757,31.4173,5200.0
2007-11-20 10:20:00,37.76,37.82,37.73,37.73,5500.0,31.4173,31.4672,31.3923,31.3923,5500.0
2007-11-20 10:25:00,37.75,37.75,37.73,37.74,2200.0,31.409,31.409,31.3923,31.4006,2200.0
2007-11-20 10:30:00,37.75,37.79,37.73,37.79,3900.0,31.409,31.4422,31.3923,31.4422,3900.0
2007-11-20 10:35:00,37.8,37.83,37.76,37.79,7900.0,31.4506,31.4755,31.4173,31.4422,7900.0
2007-11-20 10:40:00,37.8,37.82,37.75,37.82,3400.0,31.4506,31.4672,31.409,31.4672,3400.0
2007-11-20 10:45:00,37.84,37.92,37.84,37.89,4700.0,31.4838,31.5504,31.4838,31.5254,4700.0
2007-11-20 10:50:00,37.89,37.91,37.83,37.86,10600.0,31.5254,31.5421,31.4755,31.5005,10600.0
2007-11-20 10:55:00,37.87,37.87,37.76,37.8,5700.0,31.5088,31.5088,31.4173,31.4506,5700.0
2007-11-20 11:00:00,37.83,37.92,37.75,37.92,11000.0,31.4755,31.5504,31.409,31.5504,11000.0
2007-11-20 11:05:00,37.9,37.93,37.83,37.86,9000.0,31.5338,31.5587,31.4755,31.5005,9000.0
2007-11-20 11:10:00,37.87,37.87,37.8,37.8,5200.0,31.5088,31.5088,31.4506,31.4506,5200.0
2007-11-20 11:15:00,37.83,37.84,37.77,37.83,4500.0,31.4755,31.4838,31.4256,31.4755,4500.0
2007-11-20 11:20:00,37.83,37.84,37.74,37.74,2700.0,31.4755,31.4838,31.4006,31.4006,2700.0
2007-11-20 11:25:00,37.74,37.78,37.74,37.77,2900.0,31.4006,31.4339,31.4006,31.4256,2900.0
2007-11-20 11:30:00,37.78,37.81,37.76,37.79,5200.0,31.4339,31.4589,31.4173,31.4422,5200.0
2007-11-20 11:35:00,37.79,37.8,37.75,37.79,4200.0,31.4422,31.4506,31.409,31.4422,4200.0
2007-11-20 11:40:00,37.79,37.8,37.76,37.76,1100.0,31.4422,31.4506,31.4173,31.4173,1100.0
2007-11-20 11:45:00,37.76,37.81,37.74,37.8,5200.0,31.4173,31.4589,31.4006,31.4506,5200.0
2007-11-20 11:50:00,37.79,37.83,37.79,37.81,3400.0,31.4422,31.4755,31.4422,31.4589,3400.0
2007-11-20 11:55:00,37.82,37.82,37.76,37.76,4100.0,31.4672,31.4672,31.4173,31.4173,4100.0
2007-11-20 12:00:00,37.76,37.76,37.7,37.7,7000.0,31.4173,31.4173,31.3674,31.3674,7000.0
2007-11-20 12:05:00,37.7,37.71,37.68,37.7,12100.0,31.3674,31.3757,31.3507,31.3674,12100.0
2007-11-20 12:10:00,37.7,37.7,37.6,37.64,7200.0,31.3674,31.3674,31.2842,31.3174,7200.0
2007-11-20 12:15:00,37.65,37.67,37.64,37.66,3800.0,31.3258,31.3424,31.3174,31.3341,3800.0
2007-11-20 12:20:00,37.66,37.69,37.65,37.69,2800.0,31.3341,31.359,31.3258,31.359,2800.0
2007-11-20 12:25:00,37.7,37.71,37.62,37.62,4400.0,31.3674,31.3757,31.3008,31.3008,4400.0
2007-11-20 12:30:00,37.61,37.64,37.48,37.55,8100.0,31.2925,31.3174,31.1843,31.2426,8100.0
2007-11-20 12:35:00,37.54,37.56,37.53,37.56,4300.0,31.2342,31.2509,31.2259,31.2509,4300.0
2007-11-20 12:40:00,37.54,37.54,37.46,37.49,11100.0,31.2342,31.2342,31.1677,31.1926,11100.0
2007-11-20 12:45:00,37.5,37.53,37.46,37.51,10000.0,31.201,31.2259,31.1677,31.2093,10000.0
2007-11-20 12:50:00,37.52,37.55,37.51,37.53,3000.0,31.2176,31.2426,31.2093,31.2259,3000.0
2007-11-20 12:55:00,37.54,37.54,37.48,37.52,9400.0,31.2342,31.2342,31.1843,31.2176,9400.0
2007-11-20 13:00:00,37.49,37.49,37.36,37.39,8200.0,31.1926,31.1926,31.0845,31.1094,8200.0
2007-11-20 13:05:00,37.35,37.42,37.32,37.33,7500.0,31.0762,31.1344,31.0512,31.0595,7500.0
2007-11-20 13:10:00,37.35,37.36,37.19,37.23,11800.0,31.0762,31.0845,30.943,30.9763,11800.0
2007-11-20 13:15:00,37.25,37.3,37.25,37.26,6500.0,30.993,31.0346,30.993,31.0013,6500.0
2007-11-20 13:20:00,37.26,37.35,37.26,37.32,7100.0,31.0013,31.0762,31.0013,31.0512,7100.0
2007-11-20 13:25:00,37.34,37.34,37.26,37.26,4800.0,31.0678,31.0678,31.0013,31.0013,4800.0
2007-11-20 13:30:00,37.25,37.34,37.25,37.28,13000.0,30.993,31.0678,30.993,31.0179,13000.0
2007-11-20 13:35:00,37.29,37.36,37.26,37.29,10700.0,31.0262,31.0845,31.0013,31.0262,10700.0
2007-11-20 13:40:00,37.31,37.36,37.31,37.36,5700.0,31.0429,31.0845,31.0429,31.0845,5700.0
2007-11-20 13:45:00,37.35,37.4,37.35,37.37,6500.0,31.0762,31.1178,31.0762,31.0928,6500.0
2007-11-20 13:50:00,37.37,37.37,37.27,37.3,11800.0,31.0928,31.0928,31.0096,31.0346,11800.0
2007-11-20 13:55:00,37.3,37.31,37.21,37.23,18700.0,31.0346,31.0429,30.9597,30.9763,18700.0
2007-11-20 14:00:00,37.23,37.34,37.17,37.28,27700.0,30.9763,31.0678,30.9264,31.0179,27700.0
2007-11-20 14:05:00,37.28,37.28,37.09,37.16,24600.0,31.0179,31.0179,30.8598,30.9181,24600.0
2007-11-20 14:10:00,37.16,37.22,37.09,37.17,18400.0,30.9181,30.968,30.8598,30.9264,18400.0
2007-11-20 14:15:00,37.14,37.19,37.13,37.17,19800.0,30.9014,30.943,30.8931,30.9264,19800.0
2007-11-20 14:20:00,37.17,37.17,37.0,37.03,18000.0,30.9264,30.9264,30.7849,30.8099,18000.0
2007-11-20 14:25:00,37.03,37.03,36.96,36.99,41900.0,30.8099,30.8099,30.7517,30.7766,41900.0
2007-11-20 14:30:00,37.0,37.12,36.96,37.07,11700.0,30.7849,30.8848,30.7517,30.8432,11700.0
2007-11-20 14:35:00,37.05,37.12,37.0,37.07,37600.0,30.8265,30.8848,30.7849,30.8432,37600.0
2007-11-20 14:40:00,37.05,37.09,36.97,36.98,14900.0,30.8265,30.8598,30.76,30.7683,14900.0
2007-11-20 14:45:00,36.99,37.07,36.99,37.05,18300.0,30.7766,30.8432,30.7766,30.8265,18300.0
2007-11-20 14:50:00,37.04,37.05,36.97,36.98,26100.0,30.8182,30.8265,30.76,30.7683,26100.0
2007-11-20 14:55:00,36.97,37.0,36.92,36.96,15600.0,30.76,30.7849,30.7184,30.7517,15600.0
2007-11-20 15:00:00,36.96,36.99,36.94,36.99,14200.0,30.7517,30.7766,30.735,30.7766,14200.0
2007-11-20 15:05:00,36.99,36.99,36.94,36.97,10100.0,30.7766,30.7766,30.735,30.76,10100.0
2007-11-20 15:10:00,36.97,37.07,36.95,37.02,16000.0,30.76,30.8432,30.7433,30.8016,16000.0
2007-11-20 15:15:00,37.02,37.02,36.88,36.89,11100.0,30.8016,30.8016,30.6851,30.6934,11100.0
2007-11-20 15:20:00,36.89,37.02,36.88,37.01,23400.0,30.6934,30.8016,30.6851,30.7933,23400.0
2007-11-20 15:25:00,36.99,37.17,36.99,37.06,47700.0,30.7766,30.9264,30.7766,30.8349,47700.0
2007-11-20 15:30:00,37.07,37.16,37.06,37.16,63300.0,30.8432,30.9181,30.8349,30.9181,63300.0
2007-11-20 15:35:00,37.16,37.23,37.15,37.2,29900.0,30.9181,30.9763,30.9098,30.9514,29900.0
2007-11-20 15:40:00,37.2,37.35,37.2,37.28,26200.0,30.9514,31.0762,30.9514,31.0179,26200.0
2007-11-20 15:45:00,37.28,37.38,37.27,37.38,43900.0,31.0179,31.1011,31.0096,31.1011,43900.0
2007-11-20 15:50:00,37.38,37.42,37.22,37.26,42100.0,31.1011,31.1344,30.968,31.0013,42100.0
2007-11-20 15:55:00,37.26,37.4,37.25,37.36,44900.0,31.0013,31.1178,30.993,31.0845,44900.0
2007-11-21 09:30:00,36.75,37.11,36.75,37.05,2600.0,30.5769,30.8765,30.5769,30.8265,2600.0
2007-11-21 09:35:00,37.1,37.12,36.96,36.98,7300.0,30.8681,30.8848,30.7517,30.7683,7300.0
2007-11-21 09:40:00,36.99,37.13,36.96,37.13,9300.0,30.7766,30.8931,30.7517,30.8931,9300.0
2007-11-21 09:45:00,37.13,37.22,37.07,37.15,11700.0,30.8931,30.968,30.8432,30.9098,11700.0
2007-11-21 09:50:00,37.14,37.14,37.04,37.13,19800.0,30.9014,30.9014,30.8182,30.8931,19800.0
2007-11-21 09:55:00,37.13,37.24,37.03,37.13,31800.0,30.8931,30.9846,30.8099,30.8931,31800.0
2007-11-21 10:00:00,37.16,37.21,36.97,37.1,17700.0,30.9181,30.9597,30.76,30.8681,17700.0
2007-11-21 10:05:00,37.06,37.15,37.06,37.11,10300.0,30.8349,30.9098,30.8349,30.8765,10300.0
2007-11-21 10:10:00,37.14,37.27,37.11,37.27,6000.0,30.9014,31.0096,30.8765,31.0096,6000.0
2007-11-21 10:15:00,37.26,37.29,37.24,37.25,4400.0,31.0013,31.0262,30.9846,30.993,4400.0
2007-11-21 10:20:00,37.23,37.23,37.18,37.18,4700.0,30.9763,30.9763,30.9347,30.9347,4700.0
2007-11-21 10:25:00,37.17,37.19,37.11,37.15,6100.0,30.9264,30.943,30.8765,30.9098,6100.0
2007-11-21 10:30:00,37.15,37.15,37.0,37.0,12500.0,30.9098,30.9098,30.7849,30.7849,12500.0
2007-11-21 10:35:00,36.99,37.04,36.97,37.01,7300.0,30.7766,30.8182,30.76,30.7933,7300.0
2007-11-21 10:40:00,37.01,37.03,36.98,37.02,3500.0,30.7933,30.8099,30.7683,30.8016,3500.0
2007-11-21 10:45:00,37.02,37.02,36.95,37.01,3600.0,30.8016,30.8016,30.7433,30.7933,3600.0
2007-11-21 10:50:00,37.03,37.03,36.92,36.94,4900.0,30.8099,30.8099,30.7184,30.735,4900.0
2007-11-21 10:55:00,36.91,36.99,36.91,36.97,3300.0,30.7101,30.7766,30.7101,30.76,3300.0
2007-11-21 11:00:00,36.97,36.97,36.82,36.83,10500.0,30.76,30.76,30.6352,30.6435,10500.0
2007-11-21 11:05:00,36.82,37.06,36.8,37.02,13700.0,30.6352,30.8349,30.6185,30.8016,13700.0
2007-11-21 11:10:00,37.02,37.16,37.02,37.13,11700.0,30.8016,30.9181,30.8016,30.8931,11700.0
2007-11-21 11:15:00,37.13,37.14,37.01,37.01,15100.0,30.8931,30.9014,30.7933,30.7933,15100.0
2007-11-21 11:20:00,37.01,37.01,36.96,36.99,3700.0,30.7933,30.7933,30.7517,30.7766,3700.0
2007-11-21 11:25:00,37.02,37.14,37.01,37.12,3800.0,30.8016,30.9014,30.7933,30.8848,3800.0
2007-11-21 11:30:00,37.14,37.14,37.05,37.05,3800.0,30.9014,30.9014,30.8265,30.8265,3800.0
2007-11-21 11:35:00,37.08,37.15,37.05,37.15,5800.0,30.8515,30.9098,30.8265,30.9098,5800.0
2007-11-21 11:40:00,37.14,37.17,37.1,37.1,12300.0,30.9014,30.9264,30.8681,30.8681,12300.0
2007-11-21 11:45:00,37.09,37.09,36.97,36.98,20500.0,30.8598,30.8598,30.76,30.7683,20500.0
2007-11-21 11:50:00,36.98,37.0,36.97,37.0,4600.0,30.7683,30.7849,30.76,30.7849,4600.0
2007-11-21 11:55:00,37.0,37.02,36.96,36.97,5300.0,30.7849,30.8016,30.7517,30.76,5300.0
2007-11-21 12:00:00,36.96,37.09,36.96,37.02,10400.0,30.7517,30.8598,30.7517,30.8016,10400.0
2007-11-21 12:05:00,37.02,37.04,36.94,36.96,12600.0,30.8016,30.8182,30.735,30.7517,12600.0
2007-11-21 12:10:00,36.97,36.99,36.94,36.98,6600.0,30.76,30.7766,30.735,30.7683,6600.0
2007-11-21 12:15:00,36.96,37.0,36.95,36.95,7800.0,30.7517,30.7849,30.7433,30.7433,7800.0
2007-11-21 12:20:00,36.95,36.97,36.88,36.93,14400.0,30.7433,30.76,30.6851,30.7267,14400.0
2007-11-21 12:25:00,36.92,36.98,36.88,36.94,9200.0,30.7184,30.7683,30.6851,30.735,9200.0
2007-11-21 12:30:00,36.92,36.99,36.9,36.93,8800.0,30.7184,30.7766,30.7017,30.7267,8800.0
2007-11-21 12:35:00,36.96,37.07,36.95,37.07,9700.0,30.7517,30.8432,30.7433,30.8432,9700.0
2007-11-21 12:40:00,37.07,37.16,37.03,37.16,7200.0,30.8432,30.9181,30.8099,30.9181,7200.0
2007-11-21 12:45:00,37.16,37.18,37.14,37.16,3300.0,30.9181,30.9347,30.9014,30.9181,3300.0
2007-11-21 12:50:00,37.16,37.16,37.09,37.14,3100.0,30.9181,30.9181,30.8598,30.9014,3100.0
2007-11-21 12:55:00,37.16,37.25,37.13,37.2,8400.0,30.9181,30.993,30.8931,30.9514,8400.0
2007-11-21 13:00:00,37.17,37.18,37.12,37.15,14900.0,30.9264,30.9347,30.8848,30.9098,14900.0
2007-11-21 13:05:00,37.14,37.14,36.98,36.99,26900.0,30.9014,30.9014,30.7683,30.7766,26900.0
2007-11-21 13:10:00,37.0,37.03,36.9,36.91,22900.0,30.7849,30.8099,30.7017,30.7101,22900.0
2007-11-21 13:15:00,36.95,36.95,36.91,36.91,4000.0,30.7433,30.7433,30.7101,30.7101,4000.0
2007-11-21 13:20:00,36.92,36.93,36.88,36.88,7100.0,30.7184,30.7267,30.6851,30.6851,7100.0
2007-11-21 13:25:00,36.88,36.89,36.86,36.86,5400.0,30.6851,30.6934,30.6685,30.6685,5400.0
2007-11-21 13:30:00,36.87,36.88,36.85,36.87,4100.0,30.6768,30.6851,30.6601,30.6768,4100.0
2007-11-21 13:35:00,36.88,36.94,36.87,36.88,5400.0,30.6851,30.735,30.6768,30.6851,5400.0
2007-11-21 13:40:00,36.89,36.89,36.8,36.82,6400.0,30.6934,30.6934,30.6185,30.6352,6400.0
2007-11-21 13:45:00,36.84,36.87,36.8,36.84,6000.0,30.6518,30.6768,30.6185,30.6518,6000.0
2007-11-21 13:50:00,36.86,36.92,36.86,36.87,4800.0,30.6685,30.7184,30.6685,30.6768,4800.0
2007-11-21 13:55:00,36.88,36.94,36.85,36.92,4300.0,30.6851,30.735,30.6601,30.7184,4300.0
2007-11-21 14:00:00,36.92,36.96,36.89,36.96,4900.0,30.7184,30.7517,30.6934,30.7517,4900.0
2007-11-21 14:05:00,36.93,36.97,36.91,36.97,6600.0,30.7267,30.76,30.7101,30.76,6600.0
2007-11-21 14:10:00,36.95,37.05,36.95,37.03,7900.0,30.7433,30.8265,30.7433,30.8099,7900.0
2007-11-21 14:15:00,37.03,37.04,36.99,37.03,5700.0,30.8099,30.8182,30.7766,30.8099,5700.0
2007-11-21 14:20:00,37.04,37.08,37.0,37.0,9100.0,30.8182,30.8515,30.7849,30.7849,9100.0
2007-11-21 14:25:00,36.99,37.01,36.94,37.0,11300.0,30.7766,30.7933,30.735,30.7849,11300.0
2007-11-21 14:30:00,37.01,37.02,36.99,37.0,10400.0,30.7933,30.8016,30.7766,30.7849,10400.0
2007-11-21 14:35:00,37.01,37.01,36.98,36.98,10100.0,30.7933,30.7933,30.7683,30.7683,10100.0
2007-11-21 14:40:00,36.99,37.01,36.99,36.99,21200.0,30.7766,30.7933,30.7766,30.7766,21200.0
2007-11-21 14:45:00,37.0,37.02,36.96,37.01,7000.0,30.7849,30.8016,30.7517,30.7933,7000.0
2007-11-21 14:50:00,37.0,37.02,36.98,37.02,18100.0,30.7849,30.8016,30.7683,30.8016,18100.0
2007-11-21 14:55:00,37.03,37.1,37.02,37.1,7900.0,30.8099,30.8681,30.8016,30.8681,7900.0
2007-11-21 15:00:00,37.1,37.16,37.07,37.09,10400.0,30.8681,30.9181,30.8432,30.8598,10400.0
2007-11-21 15:05:00,37.09,37.12,37.02,37.04,8200.0,30.8598,30.8848,30.8016,30.8182,8200.0
2007-11-21 15:10:00,37.01,37.07,36.86,36.92,20100.0,30.7933,30.8432,30.6685,30.7184,20100.0
2007-11-21 15:15:00,36.93,36.99,36.84,36.86,12600.0,30.7267,30.7766,30.6518,30.6685,12600.0
2007-11-21 15:20:00,36.86,36.94,36.84,36.94,9800.0,30.6685,30.735,30.6518,30.735,9800.0
2007-11-21 15:25:00,36.94,36.96,36.87,36.88,8000.0,30.735,30.7517,30.6768,30.6851,8000.0
2007-11-21 15:30:00,36.87,36.95,36.86,36.87,10000.0,30.6768,30.7433,30.6685,30.6768,10000.0
2007-11-21 15:35:00,36.89,36.93,36.85,36.92,17200.0,30.6934,30.7267,30.6601,30.7184,17200.0
2007-11-21 15:40:00,36.9,36.91,36.82,36.86,10400.0,30.7017,30.7101,30.6352,30.6685,10400.0
2007-11-21 15:45:00,36.86,36.93,36.85,36.9,11800.0,30.6685,30.7267,30.6601,30.7017,11800.0
2007-11-21 15:50:00,36.9,36.9,36.77,36.77,14800.0,30.7017,30.7017,30.5936,30.5936,14800.0
2007-11-21 15:55:00,36.77,36.77,36.64,36.69,32000.0,30.5936,30.5936,30.4854,30.527,32000.0
2007-11-23 09:30:00,37.05,37.05,36.62,36.81,12000.0,30.8265,30.8265,30.4688,30.6269,12000.0
2007-11-23 09:35:00,36.82,37.05,36.82,37.03,6200.0,30.6352,30.8265,30.6352,30.8099,6200.0
2007-11-23 09:40:00,37.06,37.2,37.01,37.01,5700.0,30.8349,30.9514,30.7933,30.7933,5700.0
2007-11-23 09:45:00,36.97,37.06,36.91,37.0,9900.0,30.76,30.8349,30.7101,30.7849,9900.0
2007-11-23 09:50:00,36.99,37.04,36.94,36.99,4800.0,30.7766,30.8182,30.735,30.7766,4800.0
2007-11-23 09:55:00,36.99,37.13,36.95,37.06,6000.0,30.7766,30.8931,30.7433,30.8349,6000.0
2007-11-23 10:00:00,37.05,37.05,36.94,36.97,5800.0,30.8265,30.8265,30.735,30.76,5800.0
2007-11-23 10:05:00,36.95,37.02,36.95,37.0,1800.0,30.7433,30.8016,30.7433,30.7849,1800.0
2007-11-23 10:10:00,37.0,37.0,36.95,36.95,2000.0,30.7849,30.7849,30.7433,30.7433,2000.0
2007-11-23 10:15:00,36.94,37.0,36.94,36.97,3300.0,30.735,30.7849,30.735,30.76,3300.0
2007-11-23 10:20:00,37.0,37.0,36.96,36.96,3900.0,30.7849,30.7849,30.7517,30.7517,3900.0
2007-11-23 10:25:00,36.95,36.96,36.93,36.95,1600.0,30.7433,30.7517,30.7267,30.7433,1600.0
2007-11-23 10:30:00,36.95,36.96,36.91,36.92,5700.0,30.7433,30.7517,30.7101,30.7184,5700.0
2007-11-23 10:35:00,36.92,36.97,36.92,36.94,4200.0,30.7184,30.76,30.7184,30.735,4200.0
2007-11-23 10:40:00,36.96,36.97,36.88,36.93,5500.0,30.7517,30.76,30.6851,30.7267,5500.0
2007-11-23 10:45:00,36.93,36.96,36.9,36.96,7500.0,30.7267,30.7517,30.7017,30.7517,7500.0
2007-11-23 10:50:00,36.96,37.05,36.95,37.03,4100.0,30.7517,30.8265,30.7433,30.8099,4100.0
2007-11-23 10:55:00,37.02,37.08,36.97,37.08,3900.0,30.8016,30.8515,30.76,30.8515,3900.0
2007-11-23 11:00:00,37.07,37.1,37.06,37.06,3000.0,30.8432,30.8681,30.8349,30.8349,3000.0
2007-11-23 11:05:00,37.07,37.08,37.05,37.05,1400.0,30.8432,30.8515,30.8265,30.8265,1400.0
2007-11-23 11:10:00,37.06,37.07,37.02,37.03,4000.0,30.8349,30.8432,30.8016,30.8099,4000.0
2007-11-23 11:15:00,37.04,37.04,37.03,37.03,1500.0,30.8182,30.8182,30.8099,30.8099,1500.0
2007-11-23 11:20:00,37.03,37.03,36.98,36.99,1000.0,30.8099,30.8099,30.7683,30.7766,1000.0
2007-11-23 11:25:00,36.99,37.05,36.99,37.04,2800.0,30.7766,30.8265,30.7766,30.8182,2800.0
2007-11-23 11:30:00,37.04,37.04,37.0,37.0,3400.0,30.8182,30.8182,30.7849,30.7849,3400.0
2007-11-23 11:35:00,37.0,37.04,36.99,37.04,2600.0,30.7849,30.8182,30.7766,30.8182,2600.0
2007-11-23 11:40:00,37.06,37.1,37.06,37.1,2100.0,30.8349,30.8681,30.8349,30.8681,2100.0
2007-11-23 11:45:00,37.08,37.08,37.07,37.08,2300.0,30.8515,30.8515,30.8432,30.8515,2300.0
2007-11-23 11:50:00,37.08,37.11,37.07,37.1,5300.0,30.8515,30.8765,30.8432,30.8681,5300.0
2007-11-23 11:55:00,37.09,37.12,37.09,37.1,2400.0,30.8598,30.8848,30.8598,30.8681,2400.0
2007-11-23 12:00:00,37.11,37.16,37.09,37.16,3700.0,30.8765,30.9181,30.8598,30.9181,3700.0
2007-11-23 12:05:00,37.14,37.19,37.12,37.17,3000.0,30.9014,30.943,30.8848,30.9264,3000.0
2007-11-23 12:10:00,37.18,37.23,37.16,37.2,4200.0,30.9347,30.9763,30.9181,30.9514,4200.0
2007-11-23 12:15:00,37.2,37.25,37.2,37.25,4600.0,30.9514,30.993,30.9514,30.993,4600.0
2007-11-23 12:20:00,37.25,37.26,37.22,37.24,1500.0,30.993,31.0013,30.968,30.9846,1500.0
2007-11-23 12:25:00,37.22,37.27,37.22,37.23,5200.0,30.968,31.0096,30.968,30.9763,5200.0
2007-11-23 12:30:00,37.25,37.3,37.25,37.3,2600.0,30.993,31.0346,30.993,31.0346,2600.0
2007-11-23 12:35:00,37.3,37.3,37.12,37.12,13500.0,31.0346,31.0346,30.8848,30.8848,13500.0
2007-11-23 12:40:00,37.14,37.19,37.12,37.19,9000.0,30.9014,30.943,30.8848,30.943,9000.0
2007-11-23 12:45:00,37.2,37.26,37.19,37.19,11500.0,30.9514,31.0013,30.943,30.943,11500.0
2007-11-23 12:50:00,37.19,37.23,37.01,37.11,40400.0,30.943,30.9763,30.7933,30.8765,40400.0
2007-11-23 12:55:00,37.12,37.12,37.0,37.09,22000.0,30.8848,30.8848,30.7849,30.8598,22000.0
2007-11-26 09:30:00,37.11,37.28,37.1,37.26,4700.0,30.8765,31.0179,30.8681,31.0013,4700.0
2007-11-26 09:35:00,37.24,37.25,37.11,37.16,4100.0,30.9846,30.993,30.8765,30.9181,4100.0
2007-11-26 09:40:00,37.16,37.22,37.07,37.11,11900.0,30.9181,30.968,30.8432,30.8765,11900.0
2007-11-26 09:45:00,37.1,37.12,37.01,37.01,4900.0,30.8681,30.8848,30.7933,30.7933,4900.0
2007-11-26 09:50:00,37.03,37.03,36.91,36.95,4800.0,30.8099,30.8099,30.7101,30.7433,4800.0
2007-11-26 09:55:00,36.91,37.1,36.9,37.08,7700.0,30.7101,30.8681,30.7017,30.8515,7700.0
2007-11-26 10:00:00,37.09,37.09,37.04,37.06,5000.0,30.8598,30.8598,30.8182,30.8349,5000.0
2007-11-26 10:05:00,37.05,37.06,37.04,37.04,2900.0,30.8265,30.8349,30.8182,30.8182,2900.0
2007-11-26 10:10:00,37.05,37.08,37.04,37.07,7200.0,30.8265,30.8515,30.8182,30.8432,7200.0
2007-11-26 10:15:00,37.06,37.06,37.03,37.04,7700.0,30.8349,30.8349,30.8099,30.8182,7700.0
2007-11-26 10:20:00,37.04,37.07,36.98,36.99,7300.0,30.8182,30.8432,30.7683,30.7766,7300.0
2007-11-26 10:25:00,36.99,37.0,36.95,36.96,6700.0,30.7766,30.7849,30.7433,30.7517,6700.0
2007-11-26 10:30:00,36.91,36.97,36.86,36.86,13000.0,30.7101,30.76,30.6685,30.6685,13000.0
2007-11-26 10:35:00,36.86,36.89,36.82,36.84,9900.0,30.6685,30.6934,30.6352,30.6518,9900.0
2007-11-26 10:40:00,36.85,36.85,36.76,36.77,5700.0,30.6601,30.6601,30.5853,30.5936,5700.0
2007-11-26 10:45:00,36.77,36.8,36.73,36.79,10900.0,30.5936,30.6185,30.5603,30.6102,10900.0
2007-11-26 10:50:00,36.82,36.83,36.78,36.78,5500.0,30.6352,30.6435,30.6019,30.6019,5500.0
2007-11-26 10:55:00,36.79,36.8,36.76,36.77,9000.0,30.6102,30.6185,30.5853,30.5936,9000.0
2007-11-26 11:00:00,36.78,36.88,36.77,36.88,5800.0,30.6019,30.6851,30.5936,30.6851,5800.0
2007-11-26 11:05:00,36.88,36.96,36.88,36.95,15400.0,30.6851,30.7517,30.6851,30.7433,15400.0
2007-11-26 11:10:00,36.94,36.95,36.89,36.92,8800.0,30.735,30.7433,30.6934,30.7184,8800.0
2007-11-26 11:15:00,36.93,37.02,36.91,37.02,12800.0,30.7267,30.8016,30.7101,30.8016,12800.0
2007-11-26 11:20:00,36.98,37.01,36.94,37.01,8700.0,30.7683,30.7933,30.735,30.7933,8700.0
2007-11-26 11:25:00,37.0,37.05,36.99,37.0,6200.0,30.7849,30.8265,30.7766,30.7849,6200.0
2007-11-26 11:30:00,37.0,37.02,36.99,37.02,5700.0,30.7849,30.8016,30.7766,30.8016,5700.0
2007-11-26 11:35:00,37.06,37.06,37.04,37.06,3100.0,30.8349,30.8349,30.8182,30.8349,3100.0
2007-11-26 11:40:00,37.05,37.05,37.02,37.05,15700.0,30.8265,30.8265,30.8016,30.8265,15700.0
2007-11-26 11:45:00,37.06,37.09,37.04,37.09,6400.0,30.8349,30.8598,30.8182,30.8598,6400.0
2007-11-26 11:50:00,37.1,37.16,37.1,37.14,11300.0,30.8681,30.9181,30.8681,30.9014,11300.0
2007-11-26 11:55:00,37.13,37.17,37.11,37.11,13200.0,30.8931,30.9264,30.8765,30.8765,13200.0
2007-11-26 12:00:00,37.11,37.17,37.11,37.15,7100.0,30.8765,30.9264,30.8765,30.9098,7100.0
2007-11-26 12:05:00,37.15,37.16,37.15,37.16,30900.0,30.9098,30.9181,30.9098,30.9181,30900.0
2007-11-26 12:10:00,37.16,37.23,37.16,37.2,15300.0,30.9181,30.9763,30.9181,30.9514,15300.0
2007-11-26 12:15:00,37.2,37.25,37.2,37.2,9100.0,30.9514,30.993,30.9514,30.9514,9100.0
2007-11-26 12:20:00,37.21,37.23,37.2,37.22,7100.0,30.9597,30.9763,30.9514,30.968,7100.0
2007-11-26 12:25:00,37.23,37.35,37.22,37.31,14600.0,30.9763,31.0762,30.968,31.0429,14600.0
2007-11-26 12:30:00,37.33,37.36,37.32,37.35,4000.0,31.0595,31.0845,31.0512,31.0762,4000.0
2007-11-26 12:35:00,37.35,37.35,37.31,37.31,2800.0,31.0762,31.0762,31.0429,31.0429,2800.0
2007-11-26 12:40:00,37.31,37.35,37.27,37.35,8000.0,31.0429,31.0762,31.0096,31.0762,8000.0
2007-11-26 12:45:00,37.35,37.35,37.29,37.3,5900.0,31.0762,31.0762,31.0262,31.0346,5900.0
2007-11-26 12:50:00,37.32,37.32,37.26,37.26,6300.0,31.0512,31.0512,31.0013,31.0013,6300.0
2007-11-26 12:55:00,37.28,37.34,37.28,37.33,3800.0,31.0179,31.0678,31.0179,31.0595,3800.0
2007-11-26 13:00:00,37.33,37.35,37.31,37.34,3900.0,31.0595,31.0762,31.0429,31.0678,3900.0
2007-11-26 13:05:00,37.34,37.35,37.3,37.3,5100.0,31.0678,31.0762,31.0346,31.0346,5100.0
2007-11-26 13:10:00,37.28,37.29,37.25,37.26,4000.0,31.0179,31.0262,30.993,31.0013,4000.0
2007-11-26 13:15:00,37.25,37.27,37.24,37.25,4500.0,30.993,31.0096,30.9846,30.993,4500.0
2007-11-26 13:20:00,37.24,37.24,37.21,37.21,2700.0,30.9846,30.9846,30.9597,30.9597,2700.0
2007-11-26 13:25:00,37.22,37.24,37.19,37.24,13100.0,30.968,30.9846,30.943,30.9846,13100.0
2007-11-26 13:30:00,37.23,37.28,37.23,37.26,4800.0,30.9763,31.0179,30.9763,31.0013,4800.0
2007-11-26 13:35:00,37.26,37.3,37.25,37.3,5400.0,31.0013,31.0346,30.993,31.0346,5400.0
2007-11-26 13:40:00,37.3,37.3,37.26,37.26,5100.0,31.0346,31.0346,31.0013,31.0013,5100.0
2007-11-26 13:45:00,37.25,37.26,37.19,37.2,40900.0,30.993,31.0013,30.943,30.9514,40900.0
2007-11-26 13:50:00,37.22,37.22,37.13,37.13,3200.0,30.968,30.968,30.8931,30.8931,3200.0
2007-11-26 13:55:00,37.14,37.18,37.14,37.16,3900.0,30.9014,30.9347,30.9014,30.9181,3900.0
2007-11-26 14:00:00,37.18,37.19,37.13,37.17,6300.0,30.9347,30.943,30.8931,30.9264,6300.0
2007-11-26 14:05:00,37.16,37.16,37.1,37.16,3500.0,30.9181,30.9181,30.8681,30.9181,3500.0
2007-11-26 14:10:00,37.13,37.18,37.13,37.17,7500.0,30.8931,30.9347,30.8931,30.9264,7500.0
2007-11-26 14:15:00,37.15,37.24,37.15,37.19,9900.0,30.9098,30.9846,30.9098,30.943,9900.0
2007-11-26 14:20:00,37.19,37.19,37.14,37.15,2600.0,30.943,30.943,30.9014,30.9098,2600.0
2007-11-26 14:25:00,37.14,37.18,37.14,37.17,3300.0,30.9014,30.9347,30.9014,30.9264,3300.0
2007-11-26 14:30:00,37.17,37.2,37.1,37.11,5900.0,30.9264,30.9514,30.8681,30.8765,5900.0
2007-11-26 14:35:00,37.13,37.14,37.11,37.11,3700.0,30.8931,30.9014,30.8765,30.8765,3700.0
2007-11-26 14:40:00,37.1,37.11,37.07,37.11,6300.0,30.8681,30.8765,30.8432,30.8765,6300.0
2007-11-26 14:45:00,37.09,37.1,37.06,37.09,9800.0,30.8598,30.8681,30.8349,30.8598,9800.0
2007-11-26 14:50:00,37.08,37.14,37.08,37.08,8300.0,30.8515,30.9014,30.8515,30.8515,8300.0
2007-11-26 14:55:00,37.08,37.14,37.08,37.12,14700.0,30.8515,30.9014,30.8515,30.8848,14700.0
2007-11-26 15:00:00,37.13,37.14,37.08,37.1,40500.0,30.8931,30.9014,30.8515,30.8681,40500.0
2007-11-26 15:05:00,37.09,37.11,37.01,37.03,9200.0,30.8598,30.8765,30.7933,30.8099,9200.0
2007-11-26 15:10:00,37.02,37.02,36.98,37.02,8200.0,30.8016,30.8016,30.7683,30.8016,8200.0
2007-11-26 15:15:00,37.02,37.1,37.02,37.06,22300.0,30.8016,30.8681,30.8016,30.8349,22300.0
2007-11-26 15:20:00,37.08,37.09,37.06,37.09,17700.0,30.8515,30.8598,30.8349,30.8598,17700.0
2007-11-26 15:25:00,37.09,37.1,37.04,37.04,48000.0,30.8598,30.8681,30.8182,30.8182,48000.0
2007-11-26 15:30:00,37.05,37.09,37.0,37.0,21600.0,30.8265,30.8598,30.7849,30.7849,21600.0
2007-11-26 15:35:00,37.02,37.02,36.93,36.97,15700.0,30.8016,30.8016,30.7267,30.76,15700.0
2007-11-26 15:40:00,36.96,36.97,36.87,36.93,45900.0,30.7517,30.76,30.6768,30.7267,45900.0
2007-11-26 15:45:00,36.93,36.94,36.78,36.78,20400.0,30.7267,30.735,30.6019,30.6019,20400.0
2007-11-26 15:50:00,36.8,36.81,36.63,36.65,37600.0,30.6185,30.6269,30.4771,30.4937,37600.0
2007-11-26 15:55:00,36.65,36.7,36.58,36.6,52000.0,30.4937,30.5353,30.4355,30.4521,52000.0
2007-11-27 09:30:00,36.74,36.74,36.67,36.74,6800.0,30.5686,30.5686,30.5104,30.5686,6800.0
2007-11-27 09:35:00,36.8,36.9,36.8,36.84,12700.0,30.6185,30.7017,30.6185,30.6518,12700.0
2007-11-27 09:40:00,36.8,36.89,36.79,36.81,9100.0,30.6185,30.6934,30.6102,30.6269,9100.0
2007-11-27 09:45:00,36.81,36.93,36.81,36.93,14400.0,30.6269,30.7267,30.6269,30.7267,14400.0
2007-11-27 09:50:00,36.92,36.95,36.87,36.87,15600.0,30.7184,30.7433,30.6768,30.6768,15600.0
2007-11-27 09:55:00,36.87,36.88,36.83,36.87,29500.0,30.6768,30.6851,30.6435,30.6768,29500.0
2007-11-27 10:00:00,36.86,36.9,36.8,36.84,20700.0,30.6685,30.7017,30.6185,30.6518,20700.0
2007-11-27 10:05:00,36.84,36.84,36.7,36.73,16700.0,30.6518,30.6518,30.5353,30.5603,16700.0
2007-11-27 10:10:00,36.73,36.74,36.59,36.59,27300.0,30.5603,30.5686,30.4438,30.4438,27300.0
2007-11-27 10:15:00,36.61,36.82,36.61,36.79,10500.0,30.4605,30.6352,30.4605,30.6102,10500.0
2007-11-27 10:20:00,36.78,36.95,36.78,36.94,14600.0,30.6019,30.7433,30.6019,30.735,14600.0
2007-11-27 10:25:00,36.95,36.97,36.88,36.9,14000.0,30.7433,30.76,30.6851,30.7017,14000.0
2007-11-27 10:30:00,36.91,36.99,36.89,36.89,20200.0,30.7101,30.7766,30.6934,30.6934,20200.0
2007-11-27 10:35:00,36.9,36.94,36.89,36.91,16700.0,30.7017,30.735,30.6934,30.7101,16700.0
2007-11-27 10:40:00,36.91,36.95,36.9,36.95,12300.0,30.7101,30.7433,30.7017,30.7433,12300.0
2007-11-27 10:45:00,36.97,37.03,36.94,36.99,8100.0,30.76,30.8099,30.735,30.7766,8100.0
2007-11-27 10:50:00,36.99,36.99,36.9,36.91,12300.0,30.7766,30.7766,30.7017,30.7101,12300.0
2007-11-27 10:55:00,36.93,37.02,36.91,37.0,11000.0,30.7267,30.8016,30.7101,30.7849,11000.0
2007-11-27 11:00:00,37.02,37.12,37.02,37.09,20700.0,30.8016,30.8848,30.8016,30.8598,20700.0
2007-11-27 11:05:00,37.07,37.15,37.07,37.12,9900.0,30.8432,30.9098,30.8432,30.8848,9900.0
2007-11-27 11:10:00,37.12,37.14,37.04,37.05,11900.0,30.8848,30.9014,30.8182,30.8265,11900.0
2007-11-27 11:15:00,37.04,37.12,37.04,37.11,11200.0,30.8182,30.8848,30.8182,30.8765,11200.0
2007-11-27 11:20:00,37.11,37.14,37.06,37.12,8900.0,30.8765,30.9014,30.8349,30.8848,8900.0
2007-11-27 11:25:00,37.09,37.19,37.09,37.11,11300.0,30.8598,30.943,30.8598,30.8765,11300.0
2007-11-27 11:30:00,37.11,37.18,37.11,37.16,11300.0,30.8765,30.9347,30.8765,30.9181,11300.0
2007-11-27 11:35:00,37.16,37.24,37.14,37.23,12100.0,30.9181,30.9846,30.9014,30.9763,12100.0
2007-11-27 11:40:00,37.23,37.3,37.2,37.2,5500.0,30.9763,31.0346,30.9514,30.9514,5500.0
2007-11-27 11:45:00,37.2,37.2,37.15,37.17,3300.0,30.9514,30.9514,30.9098,30.9264,3300.0
2007-11-27 11:50:00,37.18,37.18,37.12,37.12,5200.0,30.9347,30.9347,30.8848,30.8848,5200.0
2007-11-27 11:55:00,37.12,37.2,37.12,37.18,4400.0,30.8848,30.9514,30.8848,30.9347,4400.0
2007-11-27 12:00:00,37.18,37.23,37.16,37.2,4700.0,30.9347,30.9763,30.9181,30.9514,4700.0
2007-11-27 12:05:00,37.21,37.21,37.16,37.2,9100.0,30.9597,30.9597,30.9181,30.9514,9100.0
2007-11-27 12:10:00,37.2,37.21,37.1,37.11,5200.0,30.9514,30.9597,30.8681,30.8765,5200.0
2007-11-27 12:15:00,37.12,37.14,37.11,37.11,5500.0,30.8848,30.9014,30.8765,30.8765,5500.0
2007-11-27 12:20:00,37.12,37.12,37.04,37.09,7300.0,30.8848,30.8848,30.8182,30.8598,7300.0
2007-11-27 12:25:00,37.1,37.1,37.03,37.05,2800.0,30.8681,30.8681,30.8099,30.8265,2800.0
2007-11-27 12:30:00,37.06,37.21,37.06,37.18,7100.0,30.8349,30.9597,30.8349,30.9347,7100.0
2007-11-27 12:35:00,37.15,37.27,37.15,37.27,3400.0,30.9098,31.0096,30.9098,31.0096,3400.0
2007-11-27 12:40:00,37.25,37.25,37.18,37.21,6400.0,30.993,30.993,30.9347,30.9597,6400.0
2007-11-27 12:45:00,37.23,37.27,37.23,37.26,4600.0,30.9763,31.0096,30.9763,31.0013,4600.0
2007-11-27 12:50:00,37.25,37.31,37.22,37.31,6200.0,30.993,31.0429,30.968,31.0429,6200.0
2007-11-27 12:55:00,37.29,37.3,37.22,37.25,8900.0,31.0262,31.0346,30.968,30.993,8900.0
2007-11-27 13:00:00,37.25,37.26,37.24,37.25,3900.0,30.993,31.0013,30.9846,30.993,3900.0
2007-11-27 13:05:00,37.25,37.27,37.24,37.26,8900.0,30.993,31.0096,30.9846,31.0013,8900.0
2007-11-27 13:10:00,37.27,37.3,37.23,37.25,11700.0,31.0096,31.0346,30.9763,30.993,11700.0
2007-11-27 13:15:00,37.26,37.26,37.24,37.25,7400.0,31.0013,31.0013,30.9846,30.993,7400.0
2007-11-27 13:20:00,37.25,37.3,37.24,37.3,6400.0,30.993,31.0346,30.9846,31.0346,6400.0
2007-11-27 13:25:00,37.33,37.33,37.25,37.31,5900.0,31.0595,31.0595,30.993,31.0429,5900.0
2007-11-27 13:30:00,37.31,37.31,37.24,37.26,4900.0,31.0429,31.0429,30.9846,31.0013,4900.0
2007-11-27 13:35:00,37.27,37.31,37.26,37.28,6400.0,31.0096,31.0429,31.0013,31.0179,6400.0
2007-11-27 13:40:00,37.3,37.3,37.25,37.27,4100.0,31.0346,31.0346,30.993,31.0096,4100.0
2007-11-27 13:45:00,37.27,37.32,37.25,37.29,6000.0,31.0096,31.0512,30.993,31.0262,6000.0
2007-11-27 13:50:00,37.27,37.27,37.12,37.13,9400.0,31.0096,31.0096,30.8848,30.8931,9400.0
2007-11-27 13:55:00,37.13,37.18,37.12,37.13,5500.0,30.8931,30.9347,30.8848,30.8931,5500.0
2007-11-27 14:00:00,37.13,37.14,37.01,37.01,8200.0,30.8931,30.9014,30.7933,30.7933,8200.0
2007-11-27 14:05:00,37.03,37.09,37.02,37.07,6500.0,30.8099,30.8598,30.8016,30.8432,6500.0
2007-11-27 14:10:00,37.09,37.17,37.08,37.17,5600.0,30.8598,30.9264,30.8515,30.9264,5600.0
2007-11-27 14:15:00,37.18,37.23,37.14,37.23,7500.0,30.9347,30.9763,30.9014,30.9763,7500.0
2007-11-27 14:20:00,37.22,37.23,37.16,37.17,5900.0,30.968,30.9763,30.9181,30.9264,5900.0
2007-11-27 14:25:00,37.17,37.2,37.11,37.16,7800.0,30.9264,30.9514,30.8765,30.9181,7800.0
2007-11-27 14:30:00,37.15,37.16,37.13,37.15,6800.0,30.9098,30.9181,30.8931,30.9098,6800.0
2007-11-27 14:35:00,37.15,37.15,37.0,37.05,23600.0,30.9098,30.9098,30.7849,30.8265,23600.0
2007-11-27 14:40:00,37.06,37.09,36.97,37.04,23800.0,30.8349,30.8598,30.76,30.8182,23800.0
2007-11-27 14:45:00,37.03,37.06,36.99,37.01,14000.0,30.8099,30.8349,30.7766,30.7933,14000.0
2007-11-27 14:50:00,37.0,37.05,36.96,36.98,10100.0,30.7849,30.8265,30.7517,30.7683,10100.0
2007-11-27 14:55:00,36.97,37.04,36.94,37.02,7800.0,30.76,30.8182,30.735,30.8016,7800.0
2007-11-27 15:00:00,37.01,37.07,36.96,36.99,9200.0,30.7933,30.8432,30.7517,30.7766,9200.0
2007-11-27 15:05:00,36.99,37.0,36.96,36.98,7900.0,30.7766,30.7849,30.7517,30.7683,7900.0
2007-11-27 15:10:00,36.99,37.15,36.99,37.06,8500.0,30.7766,30.9098,30.7766,30.8349,8500.0
2007-11-27 15:15:00,37.05,37.1,37.01,37.06,24400.0,30.8265,30.8681,30.7933,30.8349,24400.0
2007-11-27 15:20:00,37.05,37.14,37.05,37.09,10600.0,30.8265,30.9014,30.8265,30.8598,10600.0
2007-11-27 15:25:00,37.08,37.09,36.9,37.01,21200.0,30.8515,30.8598,30.7017,30.7933,21200.0
2007-11-27 15:30:00,37.01,37.24,37.01,37.23,12600.0,30.7933,30.9846,30.7933,30.9763,12600.0
2007-11-27 15:35:00,37.23,37.28,37.21,37.28,19700.0,30.9763,31.0179,30.9597,31.0179,19700.0
2007-11-27 15:40:00,37.27,37.29,37.2,37.23,17700.0,31.0096,31.0262,30.9514,30.9763,17700.0
2007-11-27 15:45:00,37.23,37.27,37.17,37.27,14600.0,30.9763,31.0096,30.9264,31.0096,14600.0
2007-11-27 15:50:00,37.25,37.32,37.2,37.32,12500.0,30.993,31.0512,30.9514,31.0512,12500.0
2007-11-27 15:55:00,37.34,37.38,37.26,37.35,35700.0,31.0678,31.1011,31.0013,31.0762,35700.0
2007-11-28 09:30:00,37.35,37.88,37.35,37.7,13500.0,31.0762,31.5171,31.0762,31.3674,13500.0
2007-11-28 09:35:00,37.7,37.84,37.66,37.74,13200.0,31.3674,31.4838,31.3341,31.4006,13200.0
2007-11-28 09:40:00,37.74,37.74,37.46,37.53,9900.0,31.4006,31.4006,31.1677,31.2259,9900.0
2007-11-28 09:45:00,37.52,37.68,37.48,37.67,7300.0,31.2176,31.3507,31.1843,31.3424,7300.0
2007-11-28 09:50:00,37.68,37.69,37.62,37.63,10700.0,31.3507,31.359,31.3008,31.3091,10700.0
2007-11-28 09:55:00,37.62,37.72,37.55,37.67,9300.0,31.3008,31.384,31.2426,31.3424,9300.0
2007-11-28 10:00:00,37.67,37.67,37.53,37.56,4800.0,31.3424,31.3424,31.2259,31.2509,4800.0
2007-11-28 10:05:00,37.56,37.61,37.53,37.55,9600.0,31.2509,31.2925,31.2259,31.2426,9600.0
2007-11-28 10:10:00,37.53,37.53,37.43,37.47,20400.0,31.2259,31.2259,31.1427,31.176,20400.0
2007-11-28 10:15:00,37.47,37.48,37.44,37.47,5000.0,31.176,31.1843,31.151,31.176,5000.0
2007-11-28 10:20:00,37.47,37.59,37.47,37.5,8300.0,31.176,31.2758,31.176,31.201,8300.0
2007-11-28 10:25:00,37.5,37.6,37.48,37.59,9200.0,31.201,31.2842,31.1843,31.2758,9200.0
2007-11-28 10:30:00,37.6,37.64,37.52,37.55,11100.0,31.2842,31.3174,31.2176,31.2426,11100.0
2007-11-28 10:35:00,37.53,37.6,37.51,37.55,14600.0,31.2259,31.2842,31.2093,31.2426,14600.0
2007-11-28 10:40:00,37.57,37.66,37.55,37.62,14500.0,31.2592,31.3341,31.2426,31.3008,14500.0
2007-11-28 10:45:00,37.62,37.65,37.58,37.59,9400.0,31.3008,31.3258,31.2675,31.2758,9400.0
2007-11-28 10:50:00,37.59,37.61,37.57,37.57,6400.0,31.2758,31.2925,31.2592,31.2592,6400.0
2007-11-28 10:55:00,37.58,37.58,37.54,37.56,3900.0,31.2675,31.2675,31.2342,31.2509,3900.0
2007-11-28 11:00:00,37.56,37.59,37.53,37.53,4700.0,31.2509,31.2758,31.2259,31.2259,4700.0
2007-11-28 11:05:00,37.53,37.57,37.51,37.51,4800.0,31.2259,31.2592,31.2093,31.2093,4800.0
2007-11-28 11:10:00,37.51,37.56,37.51,37.53,2700.0,31.2093,31.2509,31.2093,31.2259,2700.0
2007-11-28 11:15:00,37.54,37.59,37.54,37.57,4800.0,31.2342,31.2758,31.2342,31.2592,4800.0
2007-11-28 11:20:00,37.54,37.54,37.49,37.5,3100.0,31.2342,31.2342,31.1926,31.201,3100.0
2007-11-28 11:25:00,37.5,37.54,37.5,37.52,2600.0,31.201,31.2342,31.201,31.2176,2600.0
2007-11-28 11:30:00,37.52,37.53,37.52,37.53,2700.0,31.2176,31.2259,31.2176,31.2259,2700.0
2007-11-28 11:35:00,37.52,37.56,37.46,37.47,6000.0,31.2176,31.2509,31.1677,31.176,6000.0
2007-11-28 11:40:00,37.48,37.57,37.46,37.54,22500.0,31.1843,31.2592,31.1677,31.2342,22500.0
2007-11-28 11:45:00,37.53,37.56,37.47,37.49,5800.0,31.2259,31.2509,31.176,31.1926,5800.0
2007-11-28 11:50:00,37.5,37.54,37.49,37.53,6200.0,31.201,31.2342,31.1926,31.2259,6200.0
2007-11-28 11:55:00,37.54,37.57,37.51,37.51,3700.0,31.2342,31.2592,31.2093,31.2093,3700.0
2007-11-28 12:00:00,37.52,37.6,37.52,37.6,8900.0,31.2176,31.2842,31.2176,31.2842,8900.0
2007-11-28 12:05:00,37.6,37.63,37.59,37.59,4000.0,31.2842,31.3091,31.2758,31.2758,4000.0
2007-11-28 12:10:00,37.6,37.6,37.54,37.54,5500.0,31.2842,31.2842,31.2342,31.2342,5500.0
2007-11-28 12:15:00,37.55,37.57,37.55,37.56,3000.0,31.2426,31.2592,31.2426,31.2509,3000.0
2007-11-28 12:20:00,37.56,37.58,37.55,37.58,3900.0,31.2509,31.2675,31.2426,31.2675,3900.0
2007-11-28 12:25:00,37.58,37.6,37.56,37.56,3200.0,31.2675,31.2842,31.2509,31.2509,3200.0
2007-11-28 12:30:00,37.57,37.58,37.55,37.55,4400.0,31.2592,31.2675,31.2426,31.2426,4400.0
2007-11-28 12:35:00,37.55,37.55,37.52,37.53,3100.0,31.2426,31.2426,31.2176,31.2259,3100.0
2007-11-28 12:40:00,37.53,37.55,37.52,37.54,4100.0,31.2259,31.2426,31.2176,31.2342,4100.0
2007-11-28 12:45:00,37.54,37.57,37.51,37.55,5300.0,31.2342,31.2592,31.2093,31.2426,5300.0
2007-11-28 12:50:00,37.56,37.56,37.52,37.53,2800.0,31.2509,31.2509,31.2176,31.2259,2800.0
2007-11-28 12:55:00,37.54,37.55,37.52,37.52,4000.0,31.2342,31.2426,31.2176,31.2176,4000.0
2007-11-28 13:00:00,37.53,37.55,37.53,37.55,15900.0,31.2259,31.2426,31.2259,31.2426,15900.0
2007-11-28 13:05:00,37.55,37.59,37.55,37.59,10100.0,31.2426,31.2758,31.2426,31.2758,10100.0
2007-11-28 13:10:00,37.59,37.61,37.58,37.6,10800.0,31.2758,31.2925,31.2675,31.2842,10800.0
2007-11-28 13:15:00,37.61,37.68,37.61,37.68,12000.0,31.2925,31.3507,31.2925,31.3507,12000.0
2007-11-28 13:20:00,37.68,37.68,37.64,37.68,6500.0,31.3507,31.3507,31.3174,31.3507,6500.0
2007-11-28 13:25:00,37.69,37.7,37.68,37.69,4000.0,31.359,31.3674,31.3507,31.359,4000.0
2007-11-28 13:30:00,37.69,37.73,37.69,37.73,5400.0,31.359,31.3923,31.359,31.3923,5400.0
2007-11-28 13:35:00,37.72,37.78,37.72,37.74,6500.0,31.384,31.4339,31.384,31.4006,6500.0
2007-11-28 13:40:00,37.73,37.74,37.65,37.66,4200.0,31.3923,31.4006,31.3258,31.3341,4200.0
2007-11-28 13:45:00,37.66,37.69,37.66,37.69,4200.0,31.3341,31.359,31.3341,31.359,4200.0
2007-11-28 13:50:00,37.69,37.73,37.68,37.71,11400.0,31.359,31.3923,31.3507,31.3757,11400.0
2007-11-28 13:55:00,37.69,37.77,37.66,37.66,12700.0,31.359,31.4256,31.3341,31.3341,12700.0
2007-11-28 14:00:00,37.67,37.72,37.65,37.7,8700.0,31.3424,31.384,31.3258,31.3674,8700.0
2007-11-28 14:05:00,37.7,37.71,37.54,37.56,79000.0,31.3674,31.3757,31.2342,31.2509,79000.0
2007-11-28 14:10:00,37.59,37.63,37.52,37.55,24200.0,31.2758,31.3091,31.2176,31.2426,24200.0
2007-11-28 14:15:00,37.56,37.6,37.49,37.5,72000.0,31.2509,31.2842,31.1926,31.201,72000.0
2007-11-28 14:20:00,37.5,37.52,37.49,37.5,9400.0,31.201,31.2176,31.1926,31.201,9400.0
2007-11-28 14:25:00,37.49,37.51,37.49,37.5,5300.0,31.1926,31.2093,31.1926,31.201,5300.0
2007-11-28 14:30:00,37.5,37.51,37.49,37.5,5200.0,31.201,31.2093,31.1926,31.201,5200.0
2007-11-28 14:35:00,37.5,37.52,37.48,37.48,11400.0,31.201,31.2176,31.1843,31.1843,11400.0
2007-11-28 14:40:00,37.48,37.51,37.44,37.44,8800.0,31.1843,31.2093,31.151,31.151,8800.0
2007-11-28 14:45:00,37.44,37.5,37.4,37.48,12400.0,31.151,31.201,31.1178,31.1843,12400.0
2007-11-28 14:50:00,37.47,37.5,37.44,37.5,104400.0,31.176,31.201,31.151,31.201,104400.0
2007-11-28 14:55:00,37.5,37.53,37.46,37.53,12400.0,31.201,31.2259,31.1677,31.2259,12400.0
2007-11-28 15:00:00,37.53,37.53,37.47,37.49,7100.0,31.2259,31.2259,31.176,31.1926,7100.0
2007-11-28 15:05:00,37.48,37.53,37.48,37.5,21400.0,31.1843,31.2259,31.1843,31.201,21400.0
2007-11-28 15:10:00,37.5,37.52,37.47,37.48,17500.0,31.201,31.2176,31.176,31.1843,17500.0
2007-11-28 15:15:00,37.47,37.51,37.46,37.5,60000.0,31.176,31.2093,31.1677,31.201,60000.0
2007-11-28 15:20:00,37.5,37.51,37.49,37.5,10200.0,31.201,31.2093,31.1926,31.201,10200.0
2007-11-28 15:25:00,37.49,37.51,37.49,37.5,9000.0,31.1926,31.2093,31.1926,31.201,9000.0
2007-11-28 15:30:00,37.5,37.5,37.47,37.5,30700.0,31.201,31.201,31.176,31.201,30700.0
2007-11-28 15:35:00,37.5,37.54,37.47,37.54,30200.0,31.201,31.2342,31.176,31.2342,30200.0
2007-11-28 15:40:00,37.54,37.55,37.46,37.46,28800.0,31.2342,31.2426,31.1677,31.1677,28800.0
2007-11-28 15:45:00,37.46,37.5,37.41,37.41,48400.0,31.1677,31.201,31.1261,31.1261,48400.0
2007-11-28 15:50:00,37.41,37.52,37.41,37.5,22300.0,31.1261,31.2176,31.1261,31.201,22300.0
2007-11-28 15:55:00,37.5,37.53,37.48,37.5,54500.0,31.201,31.2259,31.1843,31.201,54500.0
2007-11-29 09:30:00,37.31,37.36,37.24,37.35,2800.0,31.0429,31.0845,30.9846,31.0762,2800.0
2007-11-29 09:35:00,37.35,37.4,37.31,37.36,5600.0,31.0762,31.1178,31.0429,31.0845,5600.0
2007-11-29 09:40:00,37.38,37.42,37.32,37.42,6100.0,31.1011,31.1344,31.0512,31.1344,6100.0
2007-11-29 09:45:00,37.41,37.49,37.29,37.29,9900.0,31.1261,31.1926,31.0262,31.0262,9900.0
2007-11-29 09:50:00,37.28,37.41,37.28,37.36,11100.0,31.0179,31.1261,31.0179,31.0845,11100.0
2007-11-29 09:55:00,37.38,37.42,37.38,37.39,4500.0,31.1011,31.1344,31.1011,31.1094,4500.0
2007-11-29 10:00:00,37.39,37.41,37.36,37.36,4500.0,31.1094,31.1261,31.0845,31.0845,4500.0
2007-11-29 10:05:00,37.34,37.34,37.27,37.28,6500.0,31.0678,31.0678,31.0096,31.0179,6500.0
2007-11-29 10:10:00,37.28,37.35,37.25,37.35,4200.0,31.0179,31.0762,30.993,31.0762,4200.0
2007-11-29 10:15:00,37.37,37.44,37.36,37.44,2700.0,31.0928,31.151,31.0845,31.151,2700.0
2007-11-29 10:20:00,37.42,37.46,37.39,37.46,3100.0,31.1344,31.1677,31.1094,31.1677,3100.0
2007-11-29 10:25:00,37.49,37.5,37.41,37.42,5200.0,31.1926,31.201,31.1261,31.1344,5200.0
2007-11-29 10:30:00,37.41,37.43,37.37,37.38,6000.0,31.1261,31.1427,31.0928,31.1011,6000.0
2007-11-29 10:35:00,37.37,37.44,37.36,37.39,5500.0,31.0928,31.151,31.0845,31.1094,5500.0
2007-11-29 10:40:00,37.39,37.39,37.32,37.32,4100.0,31.1094,31.1094,31.0512,31.0512,4100.0
2007-11-29 10:45:00,37.33,37.35,37.31,37.31,2100.0,31.0595,31.0762,31.0429,31.0429,2100.0
2007-11-29 10:50:00,37.32,37.35,37.31,37.34,2600.0,31.0512,31.0762,31.0429,31.0678,2600.0
2007-11-29 10:55:00,37.36,37.4,37.36,37.37,5400.0,31.0845,31.1178,31.0845,31.0928,5400.0
2007-11-29 11:00:00,37.37,37.38,37.36,37.37,3300.0,31.0928,31.1011,31.0845,31.0928,3300.0
2007-11-29 11:05:00,37.36,37.39,37.36,37.36,9400.0,31.0845,31.1094,31.0845,31.0845,9400.0
2007-11-29 11:10:00,37.35,37.38,37.35,37.38,4100.0,31.0762,31.1011,31.0762,31.1011,4100.0
2007-11-29 11:15:00,37.37,37.38,37.35,37.36,2500.0,31.0928,31.1011,31.0762,31.0845,2500.0
2007-11-29 11:20:00,37.37,37.37,37.34,37.34,3400.0,31.0928,31.0928,31.0678,31.0678,3400.0
2007-11-29 11:25:00,37.36,37.38,37.35,37.37,3300.0,31.0845,31.1011,31.0762,31.0928,3300.0
2007-11-29 11:30:00,37.37,37.4,37.36,37.4,13300.0,31.0928,31.1178,31.0845,31.1178,13300.0
2007-11-29 11:35:00,37.4,37.41,37.37,37.37,7500.0,31.1178,31.1261,31.0928,31.0928,7500.0
2007-11-29 11:40:00,37.37,37.42,37.36,37.4,3500.0,31.0928,31.1344,31.0845,31.1178,3500.0
2007-11-29 11:45:00,37.41,37.43,37.4,37.41,5900.0,31.1261,31.1427,31.1178,31.1261,5900.0
2007-11-29 11:50:00,37.4,37.4,37.39,37.4,1400.0,31.1178,31.1178,31.1094,31.1178,1400.0
2007-11-29 11:55:00,37.39,37.43,37.39,37.42,3400.0,31.1094,31.1427,31.1094,31.1344,3400.0
2007-11-29 12:00:00,37.42,37.43,37.41,37.42,3200.0,31.1344,31.1427,31.1261,31.1344,3200.0
2007-11-29 12:05:00,37.42,37.46,37.42,37.45,3600.0,31.1344,31.1677,31.1344,31.1594,3600.0
2007-11-29 12:10:00,37.44,37.44,37.37,37.39,4300.0,31.151,31.151,31.0928,31.1094,4300.0
2007-11-29 12:15:00,37.38,37.4,37.35,37.36,8400.0,31.1011,31.1178,31.0762,31.0845,8400.0
2007-11-29 12:20:00,37.35,37.39,37.35,37.39,3600.0,31.0762,31.1094,31.0762,31.1094,3600.0
2007-11-29 12:25:00,37.39,37.43,37.39,37.43,2400.0,31.1094,31.1427,31.1094,31.1427,2400.0
2007-11-29 12:30:00,37.43,37.44,37.41,37.41,2700.0,31.1427,31.151,31.1261,31.1261,2700.0
2007-11-29 12:35:00,37.41,37.44,37.41,37.44,2400.0,31.1261,31.151,31.1261,31.151,2400.0
2007-11-29 12:40:00,37.44,37.45,37.42,37.45,3300.0,31.151,31.1594,31.1344,31.1594,3300.0
2007-11-29 12:45:00,37.43,37.44,37.3,37.3,5800.0,31.1427,31.151,31.0346,31.0346,5800.0
2007-11-29 12:50:00,37.3,37.32,37.27,37.32,7100.0,31.0346,31.0512,31.0096,31.0512,7100.0
2007-11-29 12:55:00,37.31,37.32,37.22,37.22,5500.0,31.0429,31.0512,30.968,30.968,5500.0
2007-11-29 13:00:00,37.25,37.28,37.19,37.19,21800.0,30.993,31.0179,30.943,30.943,21800.0
2007-11-29 13:05:00,37.19,37.29,37.19,37.29,4200.0,30.943,31.0262,30.943,31.0262,4200.0
2007-11-29 13:10:00,37.29,37.29,37.24,37.27,5500.0,31.0262,31.0262,30.9846,31.0096,5500.0
2007-11-29 13:15:00,37.27,37.3,37.22,37.23,6900.0,31.0096,31.0346,30.968,30.9763,6900.0
2007-11-29 13:20:00,37.22,37.22,37.17,37.19,5300.0,30.968,30.968,30.9264,30.943,5300.0
2007-11-29 13:25:00,37.19,37.21,37.18,37.21,4200.0,30.943,30.9597,30.9347,30.9597,4200.0
2007-11-29 13:30:00,37.21,37.28,37.21,37.23,3500.0,30.9597,31.0179,30.9597,30.9763,3500.0
2007-11-29 13:35:00,37.24,37.27,37.24,37.25,3300.0,30.9846,31.0096,30.9846,30.993,3300.0
2007-11-29 13:40:00,37.24,37.24,37.15,37.15,3700.0,30.9846,30.9846,30.9098,30.9098,3700.0
2007-11-29 13:45:00,37.14,37.2,37.11,37.2,6300.0,30.9014,30.9514,30.8765,30.9514,6300.0
2007-11-29 13:50:00,37.2,37.3,37.19,37.29,5000.0,30.9514,31.0346,30.943,31.0262,5000.0
2007-11-29 13:55:00,37.29,37.3,37.25,37.27,3900.0,31.0262,31.0346,30.993,31.0096,3900.0
2007-11-29 14:00:00,37.26,37.29,37.19,37.21,3300.0,31.0013,31.0262,30.943,30.9597,3300.0
2007-11-29 14:05:00,37.22,37.27,37.21,37.24,6200.0,30.968,31.0096,30.9597,30.9846,6200.0
2007-11-29 14:10:00,37.24,37.28,37.24,37.26,2600.0,30.9846,31.0179,30.9846,31.0013,2600.0
2007-11-29 14:15:00,37.28,37.3,37.28,37.28,10500.0,31.0179,31.0346,31.0179,31.0179,10500.0
2007-11-29 14:20:00,37.28,37.3,37.24,37.26,5300.0,31.0179,31.0346,30.9846,31.0013,5300.0
2007-11-29 14:25:00,37.27,37.34,37.26,37.33,6100.0,31.0096,31.0678,31.0013,31.0595,6100.0
2007-11-29 14:30:00,37.34,37.34,37.21,37.21,3700.0,31.0678,31.0678,30.9597,30.9597,3700.0
2007-11-29 14:35:00,37.23,37.3,37.23,37.27,4000.0,30.9763,31.0346,30.9763,31.0096,4000.0
2007-11-29 14:40:00,37.29,37.31,37.28,37.3,3400.0,31.0262,31.0429,31.0179,31.0346,3400.0
2007-11-29 14:45:00,37.32,37.32,37.25,37.26,4200.0,31.0512,31.0512,30.993,31.0013,4200.0
2007-11-29 14:50:00,37.27,37.3,37.24,37.26,6800.0,31.0096,31.0346,30.9846,31.0013,6800.0
2007-11-29 14:55:00,37.25,37.3,37.22,37.26,7700.0,30.993,31.0346,30.968,31.0013,7700.0
2007-11-29 15:00:00,37.28,37.34,37.26,37.27,10600.0,31.0179,31.0678,31.0013,31.0096,10600.0
2007-11-29 15:05:00,37.29,37.29,37.24,37.27,9500.0,31.0262,31.0262,30.9846,31.0096,9500.0
2007-11-29 15:10:00,37.26,37.27,37.19,37.19,6300.0,31.0013,31.0096,30.943,30.943,6300.0
2007-11-29 15:15:00,37.2,37.29,37.2,37.26,7100.0,30.9514,31.0262,30.9514,31.0013,7100.0
2007-11-29 15:20:00,37.27,37.29,37.23,37.24,21600.0,31.0096,31.0262,30.9763,30.9846,21600.0
2007-11-29 15:25:00,37.25,37.28,37.25,37.25,12300.0,30.993,31.0179,30.993,30.993,12300.0
2007-11-29 15:30:00,37.27,37.27,37.22,37.26,7200.0,31.0096,31.0096,30.968,31.0013,7200.0
2007-11-29 15:35:00,37.26,37.29,37.25,37.26,10900.0,31.0013,31.0262,30.993,31.0013,10900.0
2007-11-29 15:40:00,37.26,37.28,37.23,37.28,20100.0,31.0013,31.0179,30.9763,31.0179,20100.0
2007-11-29 15:45:00,37.28,37.3,37.25,37.26,18800.0,31.0179,31.0346,30.993,31.0013,18800.0
2007-11-29 15:50:00,37.25,37.26,37.2,37.25,9400.0,30.993,31.0013,30.9514,30.993,9400.0
2007-11-29 15:55:00,37.25,37.31,37.24,37.29,17900.0,30.993,31.0429,30.9846,31.0262,17900.0
2007-11-30 09:30:00,37.58,37.7,37.41,37.7,9900.0,31.2675,31.3674,31.1261,31.3674,9900.0
2007-11-30 09:35:00,37.75,37.81,37.69,37.78,12100.0,31.409,31.4589,31.359,31.4339,12100.0
2007-11-30 09:40:00,37.81,37.82,37.65,37.65,7900.0,31.4589,31.4672,31.3258,31.3258,7900.0
2007-11-30 09:45:00,37.65,37.67,37.55,37.6,7700.0,31.3258,31.3424,31.2426,31.2842,7700.0
2007-11-30 09:50:00,37.64,37.64,37.51,37.52,5200.0,31.3174,31.3174,31.2093,31.2176,5200.0
2007-11-30 09:55:00,37.53,37.53,37.46,37.49,6600.0,31.2259,31.2259,31.1677,31.1926,6600.0
2007-11-30 10:00:00,37.48,37.57,37.48,37.51,7000.0,31.1843,31.2592,31.1843,31.2093,7000.0
2007-11-30 10:05:00,37.52,37.63,37.51,37.63,3100.0,31.2176,31.3091,31.2093,31.3091,3100.0
2007-11-30 10:10:00,37.65,37.68,37.49,37.51,7500.0,31.3258,31.3507,31.1926,31.2093,7500.0
2007-11-30 10:15:00,37.49,37.61,37.47,37.6,7800.0,31.1926,31.2925,31.176,31.2842,7800.0
2007-11-30 10:20:00,37.6,37.62,37.48,37.49,11500.0,31.2842,31.3008,31.1843,31.1926,11500.0
2007-11-30 10:25:00,37.49,37.51,37.47,37.48,10800.0,31.1926,31.2093,31.176,31.1843,10800.0
2007-11-30 10:30:00,37.49,37.52,37.47,37.48,8400.0,31.1926,31.2176,31.176,31.1843,8400.0
2007-11-30 10:35:00,37.48,37.48,37.41,37.43,6800.0,31.1843,31.1843,31.1261,31.1427,6800.0
2007-11-30 10:40:00,37.43,37.44,37.36,37.36,4700.0,31.1427,31.151,31.0845,31.0845,4700.0
2007-11-30 10:45:00,37.35,37.37,37.35,37.36,5300.0,31.0762,31.0928,31.0762,31.0845,5300.0
2007-11-30 10:50:00,37.36,37.39,37.33,37.38,7400.0,31.0845,31.1094,31.0595,31.1011,7400.0
2007-11-30 10:55:00,37.38,37.38,37.24,37.26,38100.0,31.1011,31.1011,30.9846,31.0013,38100.0
2007-11-30 11:00:00,37.26,37.32,37.26,37.26,6300.0,31.0013,31.0512,31.0013,31.0013,6300.0
2007-11-30 11:05:00,37.25,37.35,37.25,37.35,5900.0,30.993,31.0762,30.993,31.0762,5900.0
2007-11-30 11:10:00,37.37,37.44,37.36,37.39,4900.0,31.0928,31.151,31.0845,31.1094,4900.0
2007-11-30 11:15:00,37.35,37.35,37.26,37.26,4200.0,31.0762,31.0762,31.0013,31.0013,4200.0
2007-11-30 11:20:00,37.27,37.34,37.23,37.34,4900.0,31.0096,31.0678,30.9763,31.0678,4900.0
2007-11-30 11:25:00,37.33,37.41,37.33,37.39,5200.0,31.0595,31.1261,31.0595,31.1094,5200.0
2007-11-30 11:30:00,37.38,37.41,37.35,37.41,6100.0,31.1011,31.1261,31.0762,31.1261,6100.0
2007-11-30 11:35:00,37.41,37.43,37.38,37.43,5500.0,31.1261,31.1427,31.1011,31.1427,5500.0
2007-11-30 11:40:00,37.43,37.49,37.43,37.49,3700.0,31.1427,31.1926,31.1427,31.1926,3700.0
2007-11-30 11:45:00,37.49,37.54,37.49,37.54,4500.0,31.1926,31.2342,31.1926,31.2342,4500.0
2007-11-30 11:50:00,37.55,37.55,37.51,37.51,2500.0,31.2426,31.2426,31.2093,31.2093,2500.0
2007-11-30 11:55:00,37.52,37.59,37.52,37.57,4700.0,31.2176,31.2758,31.2176,31.2592,4700.0
2007-11-30 12:00:00,37.57,37.57,37.54,37.56,3400.0,31.2592,31.2592,31.2342,31.2509,3400.0
2007-11-30 12:05:00,37.55,37.55,37.5,37.5,3800.0,31.2426,31.2426,31.201,31.201,3800.0
2007-11-30 12:10:00,37.51,37.54,37.51,37.53,4200.0,31.2093,31.2342,31.2093,31.2259,4200.0
2007-11-30 12:15:00,37.54,37.54,37.48,37.5,4400.0,31.2342,31.2342,31.1843,31.201,4400.0
2007-11-30 12:20:00,37.48,37.52,37.46,37.46,3800.0,31.1843,31.2176,31.1677,31.1677,3800.0
2007-11-30 12:25:00,37.46,37.49,37.41,37.42,8200.0,31.1677,31.1926,31.1261,31.1344,8200.0
2007-11-30 12:30:00,37.42,37.44,37.39,37.42,5600.0,31.1344,31.151,31.1094,31.1344,5600.0
2007-11-30 12:35:00,37.43,37.43,37.41,37.41,1500.0,31.1427,31.1427,31.1261,31.1261,1500.0
2007-11-30 12:40:00,37.42,37.45,37.38,37.38,4400.0,31.1344,31.1594,31.1011,31.1011,4400.0
2007-11-30 12:45:00,37.39,37.43,37.37,37.42,4300.0,31.1094,31.1427,31.0928,31.1344,4300.0
2007-11-30 12:50:00,37.42,37.44,37.41,37.41,3000.0,31.1344,31.151,31.1261,31.1261,3000.0
2007-11-30 12:55:00,37.41,37.46,37.4,37.45,4000.0,31.1261,31.1677,31.1178,31.1594,4000.0
2007-11-30 13:00:00,37.44,37.46,37.4,37.43,6100.0,31.151,31.1677,31.1178,31.1427,6100.0
2007-11-30 13:05:00,37.45,37.45,37.42,37.42,3200.0,31.1594,31.1594,31.1344,31.1344,3200.0
2007-11-30 13:10:00,37.43,37.43,37.35,37.38,5300.0,31.1427,31.1427,31.0762,31.1011,5300.0
2007-11-30 13:15:00,37.39,37.45,37.37,37.42,7000.0,31.1094,31.1594,31.0928,31.1344,7000.0
2007-11-30 13:20:00,37.42,37.43,37.38,37.4,7000.0,31.1344,31.1427,31.1011,31.1178,7000.0
2007-11-30 13:25:00,37.4,37.44,37.4,37.44,5400.0,31.1178,31.151,31.1178,31.151,5400.0
2007-11-30 13:30:00,37.44,37.44,37.42,37.43,2500.0,31.151,31.151,31.1344,31.1427,2500.0
2007-11-30 13:35:00,37.43,37.44,37.36,37.36,18800.0,31.1427,31.151,31.0845,31.0845,18800.0
2007-11-30 13:40:00,37.35,37.36,37.33,37.34,4200.0,31.0762,31.0845,31.0595,31.0678,4200.0
2007-11-30 13:45:00,37.34,37.4,37.34,37.4,8100.0,31.0678,31.1178,31.0678,31.1178,8100.0
2007-11-30 13:50:00,37.4,37.4,37.33,37.34,5700.0,31.1178,31.1178,31.0595,31.0678,5700.0
2007-11-30 13:55:00,37.35,37.4,37.35,37.4,4500.0,31.0762,31.1178,31.0762,31.1178,4500.0
2007-11-30 14:00:00,37.41,37.41,37.31,37.32,9400.0,31.1261,31.1261,31.0429,31.0512,9400.0
2007-11-30 14:05:00,37.33,37.4,37.32,37.4,3900.0,31.0595,31.1178,31.0512,31.1178,3900.0
2007-11-30 14:10:00,37.4,37.42,37.39,37.41,4900.0,31.1178,31.1344,31.1094,31.1261,4900.0
2007-11-30 14:15:00,37.42,37.44,37.4,37.42,6500.0,31.1344,31.151,31.1178,31.1344,6500.0
2007-11-30 14:20:00,37.42,37.43,37.4,37.42,4800.0,31.1344,31.1427,31.1178,31.1344,4800.0
2007-11-30 14:25:00,37.42,37.43,37.38,37.4,4900.0,31.1344,31.1427,31.1011,31.1178,4900.0
2007-11-30 14:30:00,37.41,37.47,37.39,37.47,12800.0,31.1261,31.176,31.1094,31.176,12800.0
2007-11-30 14:35:00,37.45,37.47,37.41,37.42,10300.0,31.1594,31.176,31.1261,31.1344,10300.0
2007-11-30 14:40:00,37.42,37.42,37.36,37.39,5100.0,31.1344,31.1344,31.0845,31.1094,5100.0
2007-11-30 14:45:00,37.4,37.4,37.28,37.29,7800.0,31.1178,31.1178,31.0179,31.0262,7800.0
2007-11-30 14:50:00,37.28,37.28,37.23,37.26,6600.0,31.0179,31.0179,30.9763,31.0013,6600.0
2007-11-30 14:55:00,37.27,37.3,37.25,37.28,5900.0,31.0096,31.0346,30.993,31.0179,5900.0
2007-11-30 15:00:00,37.28,37.29,37.22,37.24,6300.0,31.0179,31.0262,30.968,30.9846,6300.0
2007-11-30 15:05:00,37.23,37.23,37.16,37.19,8700.0,30.9763,30.9763,30.9181,30.943,8700.0
2007-11-30 15:10:00,37.19,37.2,37.11,37.19,7100.0,30.943,30.9514,30.8765,30.943,7100.0
2007-11-30 15:15:00,37.19,37.19,37.13,37.19,7300.0,30.943,30.943,30.8931,30.943,7300.0
2007-11-30 15:20:00,37.19,37.26,37.19,37.25,6500.0,30.943,31.0013,30.943,30.993,6500.0
2007-11-30 15:25:00,37.26,37.26,37.19,37.24,11200.0,31.0013,31.0013,30.943,30.9846,11200.0
2007-11-30 15:30:00,37.26,37.26,37.19,37.19,12200.0,31.0013,31.0013,30.943,30.943,12200.0
2007-11-30 15:35:00,37.18,37.24,37.18,37.2,11100.0,30.9347,30.9846,30.9347,30.9514,11100.0
2007-11-30 15:40:00,37.2,37.25,37.18,37.21,17300.0,30.9514,30.993,30.9347,30.9597,17300.0
2007-11-30 15:45:00,37.22,37.22,37.13,37.14,18600.0,30.968,30.968,30.8931,30.9014,18600.0
2007-11-30 15:50:00,37.14,37.17,37.12,37.15,16500.0,30.9014,30.9264,30.8848,30.9098,16500.0
2007-11-30 15:55:00,37.17,37.28,37.17,37.28,30700.0,30.9264,31.0179,30.9264,31.0179,30700.0
2007-12-03 09:30:00,36.97,37.22,36.97,37.12,11600.0,30.76,30.968,30.76,30.8848,11600.0
2007-12-03 09:35:00,37.12,37.14,36.96,36.99,8100.0,30.8848,30.9014,30.7517,30.7766,8100.0
2007-12-03 09:40:00,36.99,37.01,36.86,36.88,13400.0,30.7766,30.7933,30.6685,30.6851,13400.0
2007-12-03 09:45:00,36.88,36.93,36.86,36.86,5300.0,30.6851,30.7267,30.6685,30.6685,5300.0
2007-12-03 09:50:00,36.87,36.89,36.83,36.84,5600.0,30.6768,30.6934,30.6435,30.6518,5600.0
2007-12-03 09:55:00,36.84,36.85,36.62,36.62,19700.0,30.6518,30.6601,30.4688,30.4688,19700.0
2007-12-03 10:00:00,36.63,36.66,36.54,36.57,16400.0,30.4771,30.5021,30.4022,30.4272,16400.0
2007-12-03 10:05:00,36.57,36.7,36.57,36.64,5800.0,30.4272,30.5353,30.4272,30.4854,5800.0
2007-12-03 10:10:00,36.63,36.69,36.61,36.66,10000.0,30.4771,30.527,30.4605,30.5021,10000.0
2007-12-03 10:15:00,36.68,36.81,36.68,36.74,8100.0,30.5187,30.6269,30.5187,30.5686,8100.0
2007-12-03 10:20:00,36.75,36.84,36.74,36.84,8000.0,30.5769,30.6518,30.5686,30.6518,8000.0
2007-12-03 10:25:00,36.83,36.86,36.79,36.8,11200.0,30.6435,30.6685,30.6102,30.6185,11200.0
2007-12-03 10:30:00,36.79,36.94,36.79,36.94,3400.0,30.6102,30.735,30.6102,30.735,3400.0
2007-12-03 10:35:00,36.94,36.97,36.9,36.91,15700.0,30.735,30.76,30.7017,30.7101,15700.0
2007-12-03 10:40:00,36.92,36.95,36.89,36.9,7100.0,30.7184,30.7433,30.6934,30.7017,7100.0
2007-12-03 10:45:00,36.89,36.91,36.84,36.86,13500.0,30.6934,30.7101,30.6518,30.6685,13500.0
2007-12-03 10:50:00,36.87,36.92,36.86,36.86,7100.0,30.6768,30.7184,30.6685,30.6685,7100.0
2007-12-03 10:55:00,36.86,36.95,36.83,36.83,15000.0,30.6685,30.7433,30.6435,30.6435,15000.0
2007-12-03 11:00:00,36.81,36.88,36.81,36.88,6800.0,30.6269,30.6851,30.6269,30.6851,6800.0
2007-12-03 11:05:00,36.88,36.91,36.85,36.86,5800.0,30.6851,30.7101,30.6601,30.6685,5800.0
2007-12-03 11:10:00,36.88,36.89,36.87,36.88,4900.0,30.6851,30.6934,30.6768,30.6851,4900.0
2007-12-03 11:15:00,36.87,36.88,36.79,36.84,8900.0,30.6768,30.6851,30.6102,30.6518,8900.0
2007-12-03 11:20:00,36.83,36.91,36.83,36.91,8300.0,30.6435,30.7101,30.6435,30.7101,8300.0
2007-12-03 11:25:00,36.92,36.94,36.81,36.81,15200.0,30.7184,30.735,30.6269,30.6269,15200.0
2007-12-03 11:30:00,36.81,36.84,36.77,36.79,6900.0,30.6269,30.6518,30.5936,30.6102,6900.0
2007-12-03 11:35:00,36.77,36.89,36.77,36.85,7300.0,30.5936,30.6934,30.5936,30.6601,7300.0
2007-12-03 11:40:00,36.84,36.9,36.84,36.9,5100.0,30.6518,30.7017,30.6518,30.7017,5100.0
2007-12-03 11:45:00,36.89,36.92,36.84,36.9,20000.0,30.6934,30.7184,30.6518,30.7017,20000.0
2007-12-03 11:50:00,36.9,36.93,36.87,36.89,10300.0,30.7017,30.7267,30.6768,30.6934,10300.0
2007-12-03 11:55:00,36.89,36.96,36.89,36.93,19200.0,30.6934,30.7517,30.6934,30.7267,19200.0
2007-12-03 12:00:00,36.93,36.94,36.9,36.93,4200.0,30.7267,30.735,30.7017,30.7267,4200.0
2007-12-03 12:05:00,36.93,36.98,36.92,36.97,8100.0,30.7267,30.7683,30.7184,30.76,8100.0
2007-12-03 12:10:00,36.99,37.03,36.97,37.01,7200.0,30.7766,30.8099,30.76,30.7933,7200.0
2007-12-03 12:15:00,37.01,37.02,37.0,37.01,4400.0,30.7933,30.8016,30.7849,30.7933,4400.0
2007-12-03 12:20:00,37.01,37.01,36.99,37.01,3800.0,30.7933,30.7933,30.7766,30.7933,3800.0
2007-12-03 12:25:00,37.01,37.09,37.0,37.09,3700.0,30.7933,30.8598,30.7849,30.8598,3700.0
2007-12-03 12:30:00,37.1,37.11,37.04,37.05,8800.0,30.8681,30.8765,30.8182,30.8265,8800.0
2007-12-03 12:35:00,37.05,37.07,37.04,37.06,4400.0,30.8265,30.8432,30.8182,30.8349,4400.0
2007-12-03 12:40:00,37.07,37.08,37.06,37.06,4700.0,30.8432,30.8515,30.8349,30.8349,4700.0
2007-12-03 12:45:00,37.06,37.06,37.04,37.04,4000.0,30.8349,30.8349,30.8182,30.8182,4000.0
2007-12-03 12:50:00,37.04,37.05,37.02,37.02,9200.0,30.8182,30.8265,30.8016,30.8016,9200.0
2007-12-03 12:55:00,37.03,37.03,36.97,36.98,4900.0,30.8099,30.8099,30.76,30.7683,4900.0
2007-12-03 13:00:00,36.99,36.99,36.93,36.94,9300.0,30.7766,30.7766,30.7267,30.735,9300.0
2007-12-03 13:05:00,36.94,36.94,36.9,36.91,7800.0,30.735,30.735,30.7017,30.7101,7800.0
2007-12-03 13:10:00,36.91,36.92,36.9,36.9,4000.0,30.7101,30.7184,30.7017,30.7017,4000.0
2007-12-03 13:15:00,36.9,36.91,36.89,36.91,4400.0,30.7017,30.7101,30.6934,30.7101,4400.0
2007-12-03 13:20:00,36.9,36.9,36.86,36.87,17700.0,30.7017,30.7017,30.6685,30.6768,17700.0
2007-12-03 13:25:00,36.87,36.89,36.84,36.85,8000.0,30.6768,30.6934,30.6518,30.6601,8000.0
2007-12-03 13:30:00,36.85,36.86,36.82,36.84,8700.0,30.6601,30.6685,30.6352,30.6518,8700.0
2007-12-03 13:35:00,36.81,36.85,36.81,36.84,5100.0,30.6269,30.6601,30.6269,30.6518,5100.0
2007-12-03 13:40:00,36.83,36.86,36.79,36.81,9200.0,30.6435,30.6685,30.6102,30.6269,9200.0
2007-12-03 13:45:00,36.81,36.84,36.79,36.84,5700.0,30.6269,30.6518,30.6102,30.6518,5700.0
2007-12-03 13:50:00,36.84,36.85,36.74,36.75,8500.0,30.6518,30.6601,30.5686,30.5769,8500.0
2007-12-03 13:55:00,36.74,36.77,36.72,36.74,6000.0,30.5686,30.5936,30.552,30.5686,6000.0
2007-12-03 14:00:00,36.74,36.8,36.73,36.77,6200.0,30.5686,30.6185,30.5603,30.5936,6200.0
2007-12-03 14:05:00,36.78,36.87,36.78,36.85,7500.0,30.6019,30.6768,30.6019,30.6601,7500.0
2007-12-03 14:10:00,36.85,36.88,36.82,36.83,7000.0,30.6601,30.6851,30.6352,30.6435,7000.0
2007-12-03 14:15:00,36.84,36.92,36.83,36.9,6700.0,30.6518,30.7184,30.6435,30.7017,6700.0
2007-12-03 14:20:00,36.91,36.94,36.9,36.94,6600.0,30.7101,30.735,30.7017,30.735,6600.0
2007-12-03 14:25:00,36.94,36.96,36.93,36.93,5500.0,30.735,30.7517,30.7267,30.7267,5500.0
2007-12-03 14:30:00,36.93,36.94,36.9,36.91,15600.0,30.7267,30.735,30.7017,30.7101,15600.0
2007-12-03 14:35:00,36.91,36.94,36.91,36.93,5500.0,30.7101,30.735,30.7101,30.7267,5500.0
2007-12-03 14:40:00,36.95,37.0,36.94,37.0,4200.0,30.7433,30.7849,30.735,30.7849,4200.0
2007-12-03 14:45:00,36.99,37.0,36.94,36.97,7900.0,30.7766,30.7849,30.735,30.76,7900.0
2007-12-03 14:50:00,36.95,37.01,36.95,37.01,3900.0,30.7433,30.7933,30.7433,30.7933,3900.0
2007-12-03 14:55:00,37.01,37.01,36.93,36.94,8300.0,30.7933,30.7933,30.7267,30.735,8300.0
2007-12-03 15:00:00,36.95,36.95,36.92,36.94,4500.0,30.7433,30.7433,30.7184,30.735,4500.0
2007-12-03 15:05:00,36.94,36.95,36.89,36.9,13300.0,30.735,30.7433,30.6934,30.7017,13300.0
2007-12-03 15:10:00,36.89,36.96,36.89,36.96,8600.0,30.6934,30.7517,30.6934,30.7517,8600.0
2007-12-03 15:15:00,36.95,37.0,36.95,36.99,7300.0,30.7433,30.7849,30.7433,30.7766,7300.0
2007-12-03 15:20:00,36.99,37.05,36.93,37.05,15400.0,30.7766,30.8265,30.7267,30.8265,15400.0
2007-12-03 15:25:00,37.05,37.06,37.01,37.03,8600.0,30.8265,30.8349,30.7933,30.8099,8600.0
2007-12-03 15:30:00,37.03,37.05,36.98,37.02,20500.0,30.8099,30.8265,30.7683,30.8016,20500.0
2007-12-03 15:35:00,37.03,37.05,37.03,37.04,5700.0,30.8099,30.8265,30.8099,30.8182,5700.0
2007-12-03 15:40:00,37.04,37.05,36.9,36.92,36100.0,30.8182,30.8265,30.7017,30.7184,36100.0
2007-12-03 15:45:00,36.93,36.94,36.86,36.87,15900.0,30.7267,30.735,30.6685,30.6768,15900.0
2007-12-03 15:50:00,36.87,36.87,36.79,36.84,13500.0,30.6768,30.6768,30.6102,30.6518,13500.0
2007-12-03 15:55:00,36.83,36.88,36.81,36.88,26200.0,30.6435,30.6851,30.6269,30.6851,26200.0
2007-12-04 09:30:00,36.4,36.61,36.15,36.6,27900.0,30.2857,30.4605,30.0777,30.4521,27900.0
2007-12-04 09:35:00,36.6,36.62,36.39,36.44,13400.0,30.4521,30.4688,30.2774,30.319,13400.0
2007-12-04 09:40:00,36.44,36.48,36.36,36.38,8200.0,30.319,30.3523,30.2525,30.2691,8200.0
2007-12-04 09:45:00,36.38,36.4,36.26,36.38,6400.0,30.2691,30.2857,30.1692,30.2691,6400.0
2007-12-04 09:50:00,36.39,36.46,36.39,36.45,6500.0,30.2774,30.3357,30.2774,30.3273,6500.0
2007-12-04 09:55:00,36.44,36.57,36.41,36.57,6300.0,30.319,30.4272,30.2941,30.4272,6300.0
2007-12-04 10:00:00,36.57,36.57,36.47,36.53,6000.0,30.4272,30.4272,30.344,30.3939,6000.0
2007-12-04 10:05:00,36.53,36.57,36.38,36.49,12300.0,30.3939,30.4272,30.2691,30.3606,12300.0
2007-12-04 10:10:00,36.51,36.58,36.4,36.56,28800.0,30.3773,30.4355,30.2857,30.4189,28800.0
2007-12-04 10:15:00,36.56,36.6,36.5,36.53,13500.0,30.4189,30.4521,30.3689,30.3939,13500.0
2007-12-04 10:20:00,36.52,36.58,36.47,36.57,4700.0,30.3856,30.4355,30.344,30.4272,4700.0
2007-12-04 10:25:00,36.58,36.61,36.53,36.58,6700.0,30.4355,30.4605,30.3939,30.4355,6700.0
2007-12-04 10:30:00,36.57,36.65,36.57,36.6,4700.0,30.4272,30.4937,30.4272,30.4521,4700.0
2007-12-04 10:35:00,36.58,36.65,36.58,36.63,6000.0,30.4355,30.4937,30.4355,30.4771,6000.0
2007-12-04 10:40:00,36.63,36.65,36.61,36.62,7100.0,30.4771,30.4937,30.4605,30.4688,7100.0
2007-12-04 10:45:00,36.64,36.64,36.53,36.54,3300.0,30.4854,30.4854,30.3939,30.4022,3300.0
2007-12-04 10:50:00,36.53,36.59,36.53,36.57,5400.0,30.3939,30.4438,30.3939,30.4272,5400.0
2007-12-04 10:55:00,36.56,36.61,36.56,36.57,4100.0,30.4189,30.4605,30.4189,30.4272,4100.0
2007-12-04 11:00:00,36.57,36.57,36.54,36.54,3400.0,30.4272,30.4272,30.4022,30.4022,3400.0
2007-12-04 11:05:00,36.56,36.6,36.54,36.56,5200.0,30.4189,30.4521,30.4022,30.4189,5200.0
2007-12-04 11:10:00,36.57,36.63,36.57,36.63,3400.0,30.4272,30.4771,30.4272,30.4771,3400.0
2007-12-04 11:15:00,36.61,36.63,36.6,36.61,4700.0,30.4605,30.4771,30.4521,30.4605,4700.0
2007-12-04 11:20:00,36.61,36.65,36.59,36.59,5000.0,30.4605,30.4937,30.4438,30.4438,5000.0
2007-12-04 11:25:00,36.59,36.6,36.58,36.58,3100.0,30.4438,30.4521,30.4355,30.4355,3100.0
2007-12-04 11:30:00,36.57,36.59,36.57,36.58,2800.0,30.4272,30.4438,30.4272,30.4355,2800.0
2007-12-04 11:35:00,36.58,36.59,36.57,36.57,2600.0,30.4355,30.4438,30.4272,30.4272,2600.0
2007-12-04 11:40:00,36.58,36.61,36.52,36.54,15100.0,30.4355,30.4605,30.3856,30.4022,15100.0
2007-12-04 11:45:00,36.5,36.53,36.45,36.48,12400.0,30.3689,30.3939,30.3273,30.3523,12400.0
2007-12-04 11:50:00,36.48,36.49,36.46,36.46,4300.0,30.3523,30.3606,30.3357,30.3357,4300.0
2007-12-04 11:55:00,36.47,36.49,36.41,36.44,7300.0,30.344,30.3606,30.2941,30.319,7300.0
2007-12-04 12:00:00,36.46,36.5,36.44,36.48,7400.0,30.3357,30.3689,30.319,30.3523,7400.0
2007-12-04 12:05:00,36.48,36.54,36.47,36.53,4200.0,30.3523,30.4022,30.344,30.3939,4200.0
2007-12-04 12:10:00,36.53,36.57,36.47,36.47,7400.0,30.3939,30.4272,30.344,30.344,7400.0
2007-12-04 12:15:00,36.47,36.52,36.42,36.51,5800.0,30.344,30.3856,30.3024,30.3773,5800.0
2007-12-04 12:20:00,36.5,36.52,36.47,36.52,4200.0,30.3689,30.3856,30.344,30.3856,4200.0
2007-12-04 12:25:00,36.53,36.58,36.53,36.58,2200.0,30.3939,30.4355,30.3939,30.4355,2200.0
2007-12-04 12:30:00,36.58,36.6,36.58,36.58,5300.0,30.4355,30.4521,30.4355,30.4355,5300.0
2007-12-04 12:35:00,36.58,36.59,36.57,36.57,4100.0,30.4355,30.4438,30.4272,30.4272,4100.0
2007-12-04 12:40:00,36.57,36.6,36.52,36.54,12000.0,30.4272,30.4521,30.3856,30.4022,12000.0
2007-12-04 12:45:00,36.55,36.64,36.55,36.64,5800.0,30.4105,30.4854,30.4105,30.4854,5800.0
2007-12-04 12:50:00,36.62,36.63,36.56,36.62,5900.0,30.4688,30.4771,30.4189,30.4688,5900.0
2007-12-04 12:55:00,36.63,36.65,36.63,36.63,2400.0,30.4771,30.4937,30.4771,30.4771,2400.0
2007-12-04 13:00:00,36.63,36.69,36.63,36.65,8000.0,30.4771,30.527,30.4771,30.4937,8000.0
2007-12-04 13:05:00,36.66,36.67,36.58,36.58,7300.0,30.5021,30.5104,30.4355,30.4355,7300.0
2007-12-04 13:10:00,36.59,36.6,36.58,36.59,2200.0,30.4438,30.4521,30.4355,30.4438,2200.0
2007-12-04 13:15:00,36.59,36.61,36.55,36.55,4800.0,30.4438,30.4605,30.4105,30.4105,4800.0
2007-12-04 13:20:00,36.57,36.58,36.55,36.56,2700.0,30.4272,30.4355,30.4105,30.4189,2700.0
2007-12-04 13:25:00,36.55,36.55,36.52,36.54,4900.0,30.4105,30.4105,30.3856,30.4022,4900.0
2007-12-04 13:30:00,36.54,36.54,36.5,36.53,3600.0,30.4022,30.4022,30.3689,30.3939,3600.0
2007-12-04 13:35:00,36.53,36.54,36.52,36.54,3700.0,30.3939,30.4022,30.3856,30.4022,3700.0
2007-12-04 13:40:00,36.55,36.6,36.55,36.56,7600.0,30.4105,30.4521,30.4105,30.4189,7600.0
2007-12-04 13:45:00,36.59,36.61,36.58,36.59,5700.0,30.4438,30.4605,30.4355,30.4438,5700.0
2007-12-04 13:50:00,36.6,36.61,36.58,36.59,7600.0,30.4521,30.4605,30.4355,30.4438,7600.0
2007-12-04 13:55:00,36.6,36.6,36.58,36.59,4300.0,30.4521,30.4521,30.4355,30.4438,4300.0
2007-12-04 14:00:00,36.59,36.6,36.53,36.54,6900.0,30.4438,30.4521,30.3939,30.4022,6900.0
2007-12-04 14:05:00,36.53,36.54,36.49,36.52,5900.0,30.3939,30.4022,30.3606,30.3856,5900.0
2007-12-04 14:10:00,36.52,36.52,36.46,36.52,5800.0,30.3856,30.3856,30.3357,30.3856,5800.0
2007-12-04 14:15:00,36.52,36.53,36.5,36.52,3000.0,30.3856,30.3939,30.3689,30.3856,3000.0
2007-12-04 14:20:00,36.53,36.56,36.49,36.5,6000.0,30.3939,30.4189,30.3606,30.3689,6000.0
2007-12-04 14:25:00,36.51,36.55,36.49,36.54,6400.0,30.3773,30.4105,30.3606,30.4022,6400.0
2007-12-04 14:30:00,36.54,36.55,36.51,36.53,6600.0,30.4022,30.4105,30.3773,30.3939,6600.0
2007-12-04 14:35:00,36.53,36.6,36.53,36.6,3700.0,30.3939,30.4521,30.3939,30.4521,3700.0
2007-12-04 14:40:00,36.58,36.61,36.57,36.61,5800.0,30.4355,30.4605,30.4272,30.4605,5800.0
2007-12-04 14:45:00,36.61,36.62,36.59,36.62,4000.0,30.4605,30.4688,30.4438,30.4688,4000.0
2007-12-04 14:50:00,36.63,36.69,36.63,36.67,10300.0,30.4771,30.527,30.4771,30.5104,10300.0
2007-12-04 14:55:00,36.67,36.71,36.64,36.69,6400.0,30.5104,30.5437,30.4854,30.527,6400.0
2007-12-04 15:00:00,36.68,36.68,36.63,36.65,6500.0,30.5187,30.5187,30.4771,30.4937,6500.0
2007-12-04 15:05:00,36.66,36.67,36.59,36.67,10800.0,30.5021,30.5104,30.4438,30.5104,10800.0
2007-12-04 15:10:00,36.67,36.67,36.62,36.62,9600.0,30.5104,30.5104,30.4688,30.4688,9600.0
2007-12-04 15:15:00,36.62,36.63,36.61,36.62,7100.0,30.4688,30.4771,30.4605,30.4688,7100.0
2007-12-04 15:20:00,36.62,36.68,36.59,36.68,9100.0,30.4688,30.5187,30.4438,30.5187,9100.0
2007-12-04 15:25:00,36.67,36.67,36.58,36.59,8500.0,30.5104,30.5104,30.4355,30.4438,8500.0
2007-12-04 15:30:00,36.6,36.62,36.57,36.6,10100.0,30.4521,30.4688,30.4272,30.4521,10100.0
2007-12-04 15:35:00,36.6,36.62,36.52,36.54,13400.0,30.4521,30.4688,30.3856,30.4022,13400.0
2007-12-04 15:40:00,36.53,36.54,36.45,36.49,17200.0,30.3939,30.4022,30.3273,30.3606,17200.0
2007-12-04 15:45:00,36.5,36.5,36.45,36.48,18500.0,30.3689,30.3689,30.3273,30.3523,18500.0
2007-12-04 15:50:00,36.48,36.5,36.46,36.5,18100.0,30.3523,30.3689,30.3357,30.3689,18100.0
2007-12-04 15:55:00,36.49,36.54,36.46,36.47,30000.0,30.3606,30.4022,30.3357,30.344,30000.0
2007-12-05 09:30:00,36.44,36.54,36.41,36.54,18700.0,30.319,30.4022,30.2941,30.4022,18700.0
2007-12-05 09:35:00,36.54,36.61,36.45,36.5,27900.0,30.4022,30.4605,30.3273,30.3689,27900.0
2007-12-05 09:40:00,36.5,36.56,36.42,36.49,19400.0,30.3689,30.4189,30.3024,30.3606,19400.0
2007-12-05 09:45:00,36.5,36.5,36.34,36.34,12000.0,30.3689,30.3689,30.2358,30.2358,12000.0
2007-12-05 09:50:00,36.36,36.36,36.23,36.31,18600.0,30.2525,30.2525,30.1443,30.2108,18600.0
2007-12-05 09:55:00,36.31,36.33,36.24,36.31,18900.0,30.2108,30.2275,30.1526,30.2108,18900.0
2007-12-05 10:00:00,36.3,36.4,36.24,36.4,10700.0,30.2025,30.2857,30.1526,30.2857,10700.0
2007-12-05 10:05:00,36.39,36.4,36.28,36.34,14300.0,30.2774,30.2857,30.1859,30.2358,14300.0
2007-12-05 10:10:00,36.35,36.38,36.28,36.31,17800.0,30.2441,30.2691,30.1859,30.2108,17800.0
2007-12-05 10:15:00,36.3,36.37,36.25,36.36,13000.0,30.2025,30.2608,30.1609,30.2525,13000.0
2007-12-05 10:20:00,36.34,36.37,36.34,36.35,3600.0,30.2358,30.2608,30.2358,30.2441,3600.0
2007-12-05 10:25:00,36.36,36.37,36.3,36.31,33600.0,30.2525,30.2608,30.2025,30.2108,33600.0
2007-12-05 10:30:00,36.3,36.31,36.26,36.27,5500.0,30.2025,30.2108,30.1692,30.1776,5500.0
2007-12-05 10:35:00,36.28,36.3,36.28,36.28,5900.0,30.1859,30.2025,30.1859,30.1859,5900.0
2007-12-05 10:40:00,36.28,36.28,36.25,36.25,8400.0,30.1859,30.1859,30.1609,30.1609,8400.0
2007-12-05 10:45:00,36.25,36.26,36.21,36.25,9100.0,30.1609,30.1692,30.1276,30.1609,9100.0
2007-12-05 10:50:00,36.23,36.26,36.19,36.2,10000.0,30.1443,30.1692,30.111,30.1193,10000.0
2007-12-05 10:55:00,36.2,36.23,36.2,36.22,6800.0,30.1193,30.1443,30.1193,30.136,6800.0
2007-12-05 11:00:00,36.22,36.24,36.2,36.21,6600.0,30.136,30.1526,30.1193,30.1276,6600.0
2007-12-05 11:05:00,36.21,36.26,36.21,36.23,8000.0,30.1276,30.1692,30.1276,30.1443,8000.0
2007-12-05 11:10:00,36.23,36.23,36.19,36.21,13700.0,30.1443,30.1443,30.111,30.1276,13700.0
2007-12-05 11:15:00,36.22,36.22,36.19,36.21,14400.0,30.136,30.136,30.111,30.1276,14400.0
2007-12-05 11:20:00,36.21,36.25,36.21,36.25,4600.0,30.1276,30.1609,30.1276,30.1609,4600.0
2007-12-05 11:25:00,36.25,36.27,36.24,36.27,5100.0,30.1609,30.1776,30.1526,30.1776,5100.0
2007-12-05 11:30:00,36.25,36.26,36.24,36.24,7800.0,30.1609,30.1692,30.1526,30.1526,7800.0
2007-12-05 11:35:00,36.25,36.26,36.24,36.24,7400.0,30.1609,30.1692,30.1526,30.1526,7400.0
2007-12-05 11:40:00,36.24,36.26,36.24,36.25,4400.0,30.1526,30.1692,30.1526,30.1609,4400.0
2007-12-05 11:45:00,36.25,36.26,36.24,36.24,9100.0,30.1609,30.1692,30.1526,30.1526,9100.0
2007-12-05 11:50:00,36.25,36.26,36.24,36.25,8900.0,30.1609,30.1692,30.1526,30.1609,8900.0
2007-12-05 11:55:00,36.25,36.25,36.24,36.24,4500.0,30.1609,30.1609,30.1526,30.1526,4500.0
2007-12-05 12:00:00,36.25,36.26,36.24,36.25,8800.0,30.1609,30.1692,30.1526,30.1609,8800.0
2007-12-05 12:05:00,36.24,36.26,36.24,36.24,3600.0,30.1526,30.1692,30.1526,30.1526,3600.0
2007-12-05 12:10:00,36.25,36.26,36.24,36.24,4800.0,30.1609,30.1692,30.1526,30.1526,4800.0
2007-12-05 12:15:00,36.24,36.26,36.24,36.25,9900.0,30.1526,30.1692,30.1526,30.1609,9900.0
2007-12-05 12:20:00,36.25,36.26,36.24,36.25,4700.0,30.1609,30.1692,30.1526,30.1609,4700.0
2007-12-05 12:25:00,36.24,36.25,36.24,36.25,12800.0,30.1526,30.1609,30.1526,30.1609,12800.0
2007-12-05 12:30:00,36.25,36.3,36.24,36.3,134300.0,30.1609,30.2025,30.1526,30.2025,134300.0
2007-12-05 12:35:00,36.3,36.32,36.29,36.32,12100.0,30.2025,30.2192,30.1942,30.2192,12100.0
2007-12-05 12:40:00,36.32,36.4,36.31,36.39,11400.0,30.2192,30.2857,30.2108,30.2774,11400.0
2007-12-05 12:45:00,36.39,36.44,36.39,36.43,9500.0,30.2774,30.319,30.2774,30.3107,9500.0
2007-12-05 12:50:00,36.44,36.47,36.38,36.38,18000.0,30.319,30.344,30.2691,30.2691,18000.0
2007-12-05 12:55:00,36.39,36.45,36.38,36.44,16800.0,30.2774,30.3273,30.2691,30.319,16800.0
2007-12-05 13:00:00,36.44,36.46,36.41,36.46,12300.0,30.319,30.3357,30.2941,30.3357,12300.0
2007-12-05 13:05:00,36.46,36.46,36.42,36.42,6300.0,30.3357,30.3357,30.3024,30.3024,6300.0
2007-12-05 13:10:00,36.44,36.44,36.4,36.43,11900.0,30.319,30.319,30.2857,30.3107,11900.0
2007-12-05 13:15:00,36.43,36.45,36.42,36.44,6400.0,30.3107,30.3273,30.3024,30.319,6400.0
2007-12-05 13:20:00,36.43,36.47,36.43,36.45,5900.0,30.3107,30.344,30.3107,30.3273,5900.0
2007-12-05 13:25:00,36.46,36.47,36.45,36.46,3100.0,30.3357,30.344,30.3273,30.3357,3100.0
2007-12-05 13:30:00,36.46,36.5,36.45,36.47,6400.0,30.3357,30.3689,30.3273,30.344,6400.0
2007-12-05 13:35:00,36.49,36.53,36.47,36.53,5200.0,30.3606,30.3939,30.344,30.3939,5200.0
2007-12-05 13:40:00,36.53,36.54,36.52,36.54,4300.0,30.3939,30.4022,30.3856,30.4022,4300.0
2007-12-05 13:45:00,36.54,36.57,36.54,36.57,4000.0,30.4022,30.4272,30.4022,30.4272,4000.0
2007-12-05 13:50:00,36.58,36.6,36.57,36.6,3100.0,30.4355,30.4521,30.4272,30.4521,3100.0
2007-12-05 13:55:00,36.6,36.62,36.55,36.55,8500.0,30.4521,30.4688,30.4105,30.4105,8500.0
2007-12-05 14:00:00,36.53,36.53,36.44,36.48,9500.0,30.3939,30.3939,30.319,30.3523,9500.0
2007-12-05 14:05:00,36.49,36.49,36.43,36.45,14600.0,30.3606,30.3606,30.3107,30.3273,14600.0
2007-12-05 14:10:00,36.44,36.45,36.41,36.41,5100.0,30.319,30.3273,30.2941,30.2941,5100.0
2007-12-05 14:15:00,36.39,36.4,36.35,36.39,5200.0,30.2774,30.2857,30.2441,30.2774,5200.0
2007-12-05 14:20:00,36.39,36.4,36.27,36.28,11700.0,30.2774,30.2857,30.1776,30.1859,11700.0
2007-12-05 14:25:00,36.29,36.34,36.28,36.32,6900.0,30.1942,30.2358,30.1859,30.2192,6900.0
2007-12-05 14:30:00,36.32,36.35,36.31,36.35,6200.0,30.2192,30.2441,30.2108,30.2441,6200.0
2007-12-05 14:35:00,36.36,36.36,36.3,36.32,8900.0,30.2525,30.2525,30.2025,30.2192,8900.0
2007-12-05 14:40:00,36.29,36.33,36.25,36.29,8300.0,30.1942,30.2275,30.1609,30.1942,8300.0
2007-12-05 14:45:00,36.29,36.33,36.27,36.33,3400.0,30.1942,30.2275,30.1776,30.2275,3400.0
2007-12-05 14:50:00,36.32,36.33,36.25,36.26,10800.0,30.2192,30.2275,30.1609,30.1692,10800.0
2007-12-05 14:55:00,36.25,36.32,36.25,36.32,3600.0,30.1609,30.2192,30.1609,30.2192,3600.0
2007-12-05 15:00:00,36.32,36.34,36.31,36.32,4700.0,30.2192,30.2358,30.2108,30.2192,4700.0
2007-12-05 15:05:00,36.32,36.36,36.31,36.36,4600.0,30.2192,30.2525,30.2108,30.2525,4600.0
2007-12-05 15:10:00,36.36,36.43,36.35,36.42,7400.0,30.2525,30.3107,30.2441,30.3024,7400.0
2007-12-05 15:15:00,36.43,36.47,36.42,36.47,4500.0,30.3107,30.344,30.3024,30.344,4500.0
2007-12-05 15:20:00,36.47,36.52,36.47,36.49,10600.0,30.344,30.3856,30.344,30.3606,10600.0
2007-12-05 15:25:00,36.49,36.53,36.48,36.5,4500.0,30.3606,30.3939,30.3523,30.3689,4500.0
2007-12-05 15:30:00,36.5,36.51,36.46,36.49,7700.0,30.3689,30.3773,30.3357,30.3606,7700.0
2007-12-05 15:35:00,36.49,36.56,36.49,36.55,6600.0,30.3606,30.4189,30.3606,30.4105,6600.0
2007-12-05 15:40:00,36.56,36.6,36.55,36.59,13600.0,30.4189,30.4521,30.4105,30.4438,13600.0
2007-12-05 15:45:00,36.58,36.58,36.52,36.55,13400.0,30.4355,30.4355,30.3856,30.4105,13400.0
2007-12-05 15:50:00,36.55,36.55,36.51,36.52,14200.0,30.4105,30.4105,30.3773,30.3856,14200.0
2007-12-05 15:55:00,36.52,36.6,36.51,36.6,26500.0,30.3856,30.4521,30.3773,30.4521,26500.0
2007-12-06 09:30:00,36.6,36.64,36.43,36.52,8700.0,30.4521,30.4854,30.3107,30.3856,8700.0
2007-12-06 09:35:00,36.5,36.65,36.44,36.61,4200.0,30.3689,30.4937,30.319,30.4605,4200.0
2007-12-06 09:40:00,36.6,36.68,36.58,36.66,5700.0,30.4521,30.5187,30.4355,30.5021,5700.0
2007-12-06 09:45:00,36.65,36.77,36.6,36.77,6200.0,30.4937,30.5936,30.4521,30.5936,6200.0
2007-12-06 09:50:00,36.77,36.79,36.74,36.74,3800.0,30.5936,30.6102,30.5686,30.5686,3800.0
2007-12-06 09:55:00,36.72,36.74,36.64,36.69,7100.0,30.552,30.5686,30.4854,30.527,7100.0
2007-12-06 10:00:00,36.65,36.77,36.64,36.74,4800.0,30.4937,30.5936,30.4854,30.5686,4800.0
2007-12-06 10:05:00,36.76,36.76,36.7,36.72,5500.0,30.5853,30.5853,30.5353,30.552,5500.0
2007-12-06 10:10:00,36.71,36.79,36.69,36.7,7200.0,30.5437,30.6102,30.527,30.5353,7200.0
2007-12-06 10:15:00,36.7,36.75,36.69,36.71,4900.0,30.5353,30.5769,30.527,30.5437,4900.0
2007-12-06 10:20:00,36.71,36.92,36.71,36.86,27500.0,30.5437,30.7184,30.5437,30.6685,27500.0
2007-12-06 10:25:00,36.83,36.84,36.8,36.84,5600.0,30.6435,30.6518,30.6185,30.6518,5600.0
2007-12-06 10:30:00,36.84,36.86,36.82,36.85,11500.0,30.6518,30.6685,30.6352,30.6601,11500.0
2007-12-06 10:35:00,36.87,36.91,36.82,36.9,16800.0,30.6768,30.7101,30.6352,30.7017,16800.0
2007-12-06 10:40:00,36.9,36.94,36.9,36.92,4800.0,30.7017,30.735,30.7017,30.7184,4800.0
2007-12-06 10:45:00,36.93,36.97,36.93,36.96,1800.0,30.7267,30.76,30.7267,30.7517,1800.0
2007-12-06 10:50:00,36.95,37.02,36.94,37.01,3200.0,30.7433,30.8016,30.735,30.7933,3200.0
2007-12-06 10:55:00,37.02,37.02,36.97,36.99,3500.0,30.8016,30.8016,30.76,30.7766,3500.0
2007-12-06 11:00:00,37.0,37.0,36.97,36.98,5000.0,30.7849,30.7849,30.76,30.7683,5000.0
2007-12-06 11:05:00,36.96,36.98,36.95,36.97,2500.0,30.7517,30.7683,30.7433,30.76,2500.0
2007-12-06 11:10:00,36.98,36.98,36.93,36.94,3300.0,30.7683,30.7683,30.7267,30.735,3300.0
2007-12-06 11:15:00,36.94,37.01,36.94,37.01,2900.0,30.735,30.7933,30.735,30.7933,2900.0
2007-12-06 11:20:00,37.0,37.06,36.97,37.05,3900.0,30.7849,30.8349,30.76,30.8265,3900.0
2007-12-06 11:25:00,37.07,37.08,37.03,37.06,7000.0,30.8432,30.8515,30.8099,30.8349,7000.0
2007-12-06 11:30:00,37.08,37.09,37.04,37.06,2800.0,30.8515,30.8598,30.8182,30.8349,2800.0
2007-12-06 11:35:00,37.06,37.06,37.05,37.06,9300.0,30.8349,30.8349,30.8265,30.8349,9300.0
2007-12-06 11:40:00,37.06,37.19,37.06,37.17,12900.0,30.8349,30.943,30.8349,30.9264,12900.0
2007-12-06 11:45:00,37.17,37.22,37.16,37.2,10500.0,30.9264,30.968,30.9181,30.9514,10500.0
2007-12-06 11:50:00,37.2,37.2,37.16,37.19,7000.0,30.9514,30.9514,30.9181,30.943,7000.0
2007-12-06 11:55:00,37.17,37.24,37.17,37.24,7000.0,30.9264,30.9846,30.9264,30.9846,7000.0
2007-12-06 12:00:00,37.23,37.28,37.23,37.28,11800.0,30.9763,31.0179,30.9763,31.0179,11800.0
2007-12-06 12:05:00,37.3,37.31,37.28,37.31,8400.0,31.0346,31.0429,31.0179,31.0429,8400.0
2007-12-06 12:10:00,37.31,37.33,37.28,37.33,11600.0,31.0429,31.0595,31.0179,31.0595,11600.0
2007-12-06 12:15:00,37.32,37.37,37.32,37.37,10400.0,31.0512,31.0928,31.0512,31.0928,10400.0
2007-12-06 12:20:00,37.36,37.37,37.33,37.33,4100.0,31.0845,31.0928,31.0595,31.0595,4100.0
2007-12-06 12:25:00,37.34,37.35,37.29,37.3,5400.0,31.0678,31.0762,31.0262,31.0346,5400.0
2007-12-06 12:30:00,37.3,37.31,37.28,37.31,7200.0,31.0346,31.0429,31.0179,31.0429,7200.0
2007-12-06 12:35:00,37.31,37.34,37.31,37.32,4000.0,31.0429,31.0678,31.0429,31.0512,4000.0
2007-12-06 12:40:00,37.31,37.32,37.31,37.32,4200.0,31.0429,31.0512,31.0429,31.0512,4200.0
2007-12-06 12:45:00,37.32,37.38,37.32,37.35,6200.0,31.0512,31.1011,31.0512,31.0762,6200.0
2007-12-06 12:50:00,37.36,37.37,37.31,37.32,3000.0,31.0845,31.0928,31.0429,31.0512,3000.0
2007-12-06 12:55:00,37.32,37.39,37.31,37.33,6100.0,31.0512,31.1094,31.0429,31.0595,6100.0
2007-12-06 13:00:00,37.38,37.42,37.35,37.42,5700.0,31.1011,31.1344,31.0762,31.1344,5700.0
2007-12-06 13:05:00,37.42,37.44,37.4,37.42,5300.0,31.1344,31.151,31.1178,31.1344,5300.0
2007-12-06 13:10:00,37.42,37.44,37.42,37.44,6700.0,31.1344,31.151,31.1344,31.151,6700.0
2007-12-06 13:15:00,37.43,37.46,37.43,37.45,9200.0,31.1427,31.1677,31.1427,31.1594,9200.0
2007-12-06 13:20:00,37.45,37.5,37.45,37.5,10600.0,31.1594,31.201,31.1594,31.201,10600.0
2007-12-06 13:25:00,37.5,37.5,37.48,37.5,3100.0,31.201,31.201,31.1843,31.201,3100.0
2007-12-06 13:30:00,37.49,37.51,37.49,37.49,9900.0,31.1926,31.2093,31.1926,31.1926,9900.0
2007-12-06 13:35:00,37.49,37.6,37.49,37.56,13000.0,31.1926,31.2842,31.1926,31.2509,13000.0
2007-12-06 13:40:00,37.55,37.57,37.54,37.57,9200.0,31.2426,31.2592,31.2342,31.2592,9200.0
2007-12-06 13:45:00,37.57,37.63,37.54,37.63,13900.0,31.2592,31.3091,31.2342,31.3091,13900.0
2007-12-06 13:50:00,37.63,37.69,37.6,37.6,21100.0,31.3091,31.359,31.2842,31.2842,21100.0
2007-12-06 13:55:00,37.6,37.6,37.48,37.49,22300.0,31.2842,31.2842,31.1843,31.1926,22300.0
2007-12-06 14:00:00,37.46,37.49,37.4,37.4,12300.0,31.1677,31.1926,31.1178,31.1178,12300.0
2007-12-06 14:05:00,37.4,37.48,37.38,37.47,14000.0,31.1178,31.1843,31.1011,31.176,14000.0
2007-12-06 14:10:00,37.46,37.48,37.44,37.45,12100.0,31.1677,31.1843,31.151,31.1594,12100.0
2007-12-06 14:15:00,37.46,37.47,37.43,37.44,8400.0,31.1677,31.176,31.1427,31.151,8400.0
2007-12-06 14:20:00,37.44,37.49,37.4,37.4,5600.0,31.151,31.1926,31.1178,31.1178,5600.0
2007-12-06 14:25:00,37.4,37.43,37.4,37.43,5100.0,31.1178,31.1427,31.1178,31.1427,5100.0
2007-12-06 14:30:00,37.45,37.48,37.44,37.47,9200.0,31.1594,31.1843,31.151,31.176,9200.0
2007-12-06 14:35:00,37.47,37.51,37.46,37.51,4700.0,31.176,31.2093,31.1677,31.2093,4700.0
2007-12-06 14:40:00,37.52,37.6,37.52,37.6,6000.0,31.2176,31.2842,31.2176,31.2842,6000.0
2007-12-06 14:45:00,37.6,37.69,37.58,37.69,15100.0,31.2842,31.359,31.2675,31.359,15100.0
2007-12-06 14:50:00,37.69,37.75,37.67,37.71,33100.0,31.359,31.409,31.3424,31.3757,33100.0
2007-12-06 14:55:00,37.71,37.72,37.69,37.7,10500.0,31.3757,31.384,31.359,31.3674,10500.0
2007-12-06 15:00:00,37.7,37.75,37.7,37.75,17000.0,31.3674,31.409,31.3674,31.409,17000.0
2007-12-06 15:05:00,37.76,37.77,37.73,37.74,13500.0,31.4173,31.4256,31.3923,31.4006,13500.0
2007-12-06 15:10:00,37.75,37.77,37.73,37.76,15400.0,31.409,31.4256,31.3923,31.4173,15400.0
2007-12-06 15:15:00,37.76,37.81,37.74,37.77,11600.0,31.4173,31.4589,31.4006,31.4256,11600.0
2007-12-06 15:20:00,37.78,37.85,37.77,37.83,15400.0,31.4339,31.4922,31.4256,31.4755,15400.0
2007-12-06 15:25:00,37.83,37.87,37.81,37.86,12900.0,31.4755,31.5088,31.4589,31.5005,12900.0
2007-12-06 15:30:00,37.86,37.89,37.85,37.87,23500.0,31.5005,31.5254,31.4922,31.5088,23500.0
2007-12-06 15:35:00,37.87,37.99,37.87,37.99,22300.0,31.5088,31.6087,31.5088,31.6087,22300.0
2007-12-06 15:40:00,37.99,38.01,37.97,37.98,30200.0,31.6087,31.6253,31.592,31.6003,30200.0
2007-12-06 15:45:00,37.99,38.08,37.99,38.05,29500.0,31.6087,31.6835,31.6087,31.6586,29500.0
2007-12-06 15:50:00,38.05,38.11,38.03,38.08,29400.0,31.6586,31.7085,31.6419,31.6835,29400.0
2007-12-06 15:55:00,38.07,38.09,38.02,38.07,44600.0,31.6752,31.6919,31.6336,31.6752,44600.0
2007-12-07 09:30:00,38.08,38.3,37.61,37.75,26700.0,31.6835,31.8666,31.2925,31.409,26700.0
2007-12-07 09:35:00,37.82,37.94,37.75,37.91,19400.0,31.4672,31.5671,31.409,31.5421,19400.0
2007-12-07 09:40:00,37.91,38.14,37.91,38.13,10900.0,31.5421,31.7335,31.5421,31.7251,10900.0
2007-12-07 09:45:00,38.13,38.18,38.13,38.13,11700.0,31.7251,31.7667,31.7251,31.7251,11700.0
2007-12-07 09:50:00,38.13,38.13,38.0,38.05,12000.0,31.7251,31.7251,31.617,31.6586,12000.0
2007-12-07 09:55:00,38.06,38.09,38.03,38.09,13700.0,31.6669,31.6919,31.6419,31.6919,13700.0
2007-12-07 10:00:00,38.09,38.19,38.07,38.11,14200.0,31.6919,31.7751,31.6752,31.7085,14200.0
2007-12-07 10:05:00,38.1,38.15,38.05,38.11,12100.0,31.7002,31.7418,31.6586,31.7085,12100.0
2007-12-07 10:10:00,38.13,38.19,38.03,38.14,11000.0,31.7251,31.7751,31.6419,31.7335,11000.0
2007-12-07 10:15:00,38.15,38.19,38.06,38.14,14000.0,31.7418,31.7751,31.6669,31.7335,14000.0
2007-12-07 10:20:00,38.15,38.18,38.09,38.09,10600.0,31.7418,31.7667,31.6919,31.6919,10600.0
2007-12-07 10:25:00,38.11,38.16,38.09,38.12,7700.0,31.7085,31.7501,31.6919,31.7168,7700.0
2007-12-07 10:30:00,38.12,38.16,38.1,38.16,4300.0,31.7168,31.7501,31.7002,31.7501,4300.0
2007-12-07 10:35:00,38.15,38.2,38.15,38.2,5500.0,31.7418,31.7834,31.7418,31.7834,5500.0
2007-12-07 10:40:00,38.2,38.2,38.18,38.18,6400.0,31.7834,31.7834,31.7667,31.7667,6400.0
2007-12-07 10:45:00,38.21,38.23,38.19,38.22,4000.0,31.7917,31.8083,31.7751,31.8,4000.0
2007-12-07 10:50:00,38.23,38.29,38.23,38.27,7200.0,31.8083,31.8583,31.8083,31.8416,7200.0
2007-12-07 10:55:00,38.26,38.33,38.25,38.26,11100.0,31.8333,31.8915,31.825,31.8333,11100.0
2007-12-07 11:00:00,38.28,38.29,38.25,38.28,7800.0,31.8499,31.8583,31.825,31.8499,7800.0
2007-12-07 11:05:00,38.28,38.29,38.23,38.23,8600.0,31.8499,31.8583,31.8083,31.8083,8600.0
2007-12-07 11:10:00,38.24,38.25,38.19,38.24,7700.0,31.8167,31.825,31.7751,31.8167,7700.0
2007-12-07 11:15:00,38.24,38.27,38.24,38.26,5700.0,31.8167,31.8416,31.8167,31.8333,5700.0
2007-12-07 11:20:00,38.25,38.26,38.24,38.24,4700.0,31.825,31.8333,31.8167,31.8167,4700.0
2007-12-07 11:25:00,38.24,38.25,38.22,38.22,3500.0,31.8167,31.825,31.8,31.8,3500.0
2007-12-07 11:30:00,38.22,38.23,38.2,38.22,4800.0,31.8,31.8083,31.7834,31.8,4800.0
2007-12-07 11:35:00,38.23,38.26,38.23,38.23,11200.0,31.8083,31.8333,31.8083,31.8083,11200.0
2007-12-07 11:40:00,38.25,38.27,38.23,38.26,5000.0,31.825,31.8416,31.8083,31.8333,5000.0
2007-12-07 11:45:00,38.26,38.26,38.22,38.23,7200.0,31.8333,31.8333,31.8,31.8083,7200.0
2007-12-07 11:50:00,38.23,38.23,38.19,38.21,11700.0,31.8083,31.8083,31.7751,31.7917,11700.0
2007-12-07 11:55:00,38.22,38.23,38.21,38.21,5900.0,31.8,31.8083,31.7917,31.7917,5900.0
2007-12-07 12:00:00,38.22,38.23,38.2,38.21,4700.0,31.8,31.8083,31.7834,31.7917,4700.0
2007-12-07 12:05:00,38.21,38.22,38.2,38.21,2000.0,31.7917,31.8,31.7834,31.7917,2000.0
2007-12-07 12:10:00,38.22,38.25,38.21,38.21,5100.0,31.8,31.825,31.7917,31.7917,5100.0
2007-12-07 12:15:00,38.22,38.22,38.16,38.16,5900.0,31.8,31.8,31.7501,31.7501,5900.0
2007-12-07 12:20:00,38.17,38.2,38.17,38.17,3000.0,31.7584,31.7834,31.7584,31.7584,3000.0
2007-12-07 12:25:00,38.15,38.16,38.15,38.16,700.0,31.7418,31.7501,31.7418,31.7501,700.0
2007-12-07 12:30:00,38.16,38.16,38.15,38.16,2700.0,31.7501,31.7501,31.7418,31.7501,2700.0
2007-12-07 12:35:00,38.16,38.16,38.15,38.16,3000.0,31.7501,31.7501,31.7418,31.7501,3000.0
2007-12-07 12:40:00,38.16,38.16,38.15,38.16,3100.0,31.7501,31.7501,31.7418,31.7501,3100.0
2007-12-07 12:45:00,38.15,38.16,38.14,38.14,6100.0,31.7418,31.7501,31.7335,31.7335,6100.0
2007-12-07 12:50:00,38.14,38.15,38.12,38.12,5200.0,31.7335,31.7418,31.7168,31.7168,5200.0
2007-12-07 12:55:00,38.13,38.13,38.1,38.11,5900.0,31.7251,31.7251,31.7002,31.7085,5900.0
2007-12-07 13:00:00,38.12,38.12,38.09,38.09,5000.0,31.7168,31.7168,31.6919,31.6919,5000.0
2007-12-07 13:05:00,38.09,38.13,38.03,38.11,34900.0,31.6919,31.7251,31.6419,31.7085,34900.0
2007-12-07 13:10:00,38.11,38.15,38.09,38.13,15300.0,31.7085,31.7418,31.6919,31.7251,15300.0
2007-12-07 13:15:00,38.12,38.14,38.1,38.12,20400.0,31.7168,31.7335,31.7002,31.7168,20400.0
2007-12-07 13:20:00,38.13,38.14,38.06,38.06,9100.0,31.7251,31.7335,31.6669,31.6669,9100.0
2007-12-07 13:25:00,38.05,38.05,37.99,38.04,6100.0,31.6586,31.6586,31.6087,31.6503,6100.0
2007-12-07 13:30:00,38.04,38.09,38.01,38.02,8000.0,31.6503,31.6919,31.6253,31.6336,8000.0
2007-12-07 13:35:00,38.05,38.05,37.99,37.99,31200.0,31.6586,31.6586,31.6087,31.6087,31200.0
2007-12-07 13:40:00,37.99,38.0,37.96,37.99,11600.0,31.6087,31.617,31.5837,31.6087,11600.0
2007-12-07 13:45:00,37.99,37.99,37.98,37.98,8900.0,31.6087,31.6087,31.6003,31.6003,8900.0
2007-12-07 13:50:00,37.99,37.99,37.97,37.97,8500.0,31.6087,31.6087,31.592,31.592,8500.0
2007-12-07 13:55:00,37.97,37.99,37.94,37.96,16100.0,31.592,31.6087,31.5671,31.5837,16100.0
2007-12-07 14:00:00,37.96,38.0,37.96,38.0,6000.0,31.5837,31.617,31.5837,31.617,6000.0
2007-12-07 14:05:00,38.0,38.03,38.0,38.03,6900.0,31.617,31.6419,31.617,31.6419,6900.0
2007-12-07 14:10:00,38.03,38.06,38.0,38.01,5100.0,31.6419,31.6669,31.617,31.6253,5100.0
2007-12-07 14:15:00,38.01,38.01,37.99,38.0,11100.0,31.6253,31.6253,31.6087,31.617,11100.0
2007-12-07 14:20:00,38.0,38.0,37.99,38.0,6000.0,31.617,31.617,31.6087,31.617,6000.0
2007-12-07 14:25:00,37.99,38.01,37.98,38.01,11000.0,31.6087,31.6253,31.6003,31.6253,11000.0
2007-12-07 14:30:00,38.01,38.1,38.0,38.09,6700.0,31.6253,31.7002,31.617,31.6919,6700.0
2007-12-07 14:35:00,38.09,38.11,38.08,38.08,5000.0,31.6919,31.7085,31.6835,31.6835,5000.0
2007-12-07 14:40:00,38.08,38.09,38.05,38.08,7300.0,31.6835,31.6919,31.6586,31.6835,7300.0
2007-12-07 14:45:00,38.08,38.09,38.05,38.06,8400.0,31.6835,31.6919,31.6586,31.6669,8400.0
2007-12-07 14:50:00,38.07,38.08,38.05,38.06,8300.0,31.6752,31.6835,31.6586,31.6669,8300.0
2007-12-07 14:55:00,38.08,38.13,38.08,38.13,10300.0,31.6835,31.7251,31.6835,31.7251,10300.0
2007-12-07 15:00:00,38.12,38.13,38.08,38.11,15500.0,31.7168,31.7251,31.6835,31.7085,15500.0
2007-12-07 15:05:00,38.11,38.12,38.06,38.07,23100.0,31.7085,31.7168,31.6669,31.6752,23100.0
2007-12-07 15:10:00,38.06,38.12,38.06,38.1,16700.0,31.6669,31.7168,31.6669,31.7002,16700.0
2007-12-07 15:15:00,38.09,38.1,38.07,38.08,18600.0,31.6919,31.7002,31.6752,31.6835,18600.0
2007-12-07 15:20:00,38.08,38.1,38.07,38.09,16500.0,31.6835,31.7002,31.6752,31.6919,16500.0
2007-12-07 15:25:00,38.1,38.1,38.08,38.1,12000.0,31.7002,31.7002,31.6835,31.7002,12000.0
2007-12-07 15:30:00,38.1,38.1,38.03,38.06,18700.0,31.7002,31.7002,31.6419,31.6669,18700.0
2007-12-07 15:35:00,38.07,38.1,38.07,38.1,16300.0,31.6752,31.7002,31.6752,31.7002,16300.0
2007-12-07 15:40:00,38.1,38.1,38.07,38.08,25600.0,31.7002,31.7002,31.6752,31.6835,25600.0
2007-12-07 15:45:00,38.08,38.11,38.08,38.09,27500.0,31.6835,31.7085,31.6835,31.6919,27500.0
2007-12-07 15:50:00,38.09,38.1,38.04,38.06,19100.0,31.6919,31.7002,31.6503,31.6669,19100.0
2007-12-07 15:55:00,38.06,38.1,38.04,38.06,43300.0,31.6669,31.7002,31.6503,31.6669,43300.0
2007-12-10 09:30:00,38.08,38.18,38.01,38.02,5400.0,31.6835,31.7667,31.6253,31.6336,5400.0
2007-12-10 09:35:00,38.06,38.07,37.98,38.0,18600.0,31.6669,31.6752,31.6003,31.617,18600.0
2007-12-10 09:40:00,38.01,38.1,37.9,38.1,11600.0,31.6253,31.7002,31.5338,31.7002,11600.0
2007-12-10 09:45:00,38.07,38.1,38.01,38.08,11500.0,31.6752,31.7002,31.6253,31.6835,11500.0
2007-12-10 09:50:00,38.05,38.14,38.05,38.09,11500.0,31.6586,31.7335,31.6586,31.6919,11500.0
2007-12-10 09:55:00,38.1,38.15,38.08,38.15,13600.0,31.7002,31.7418,31.6835,31.7418,13600.0
2007-12-10 10:00:00,38.14,38.18,38.12,38.12,19100.0,31.7335,31.7667,31.7168,31.7168,19100.0
2007-12-10 10:05:00,38.13,38.16,38.09,38.14,10300.0,31.7251,31.7501,31.6919,31.7335,10300.0
2007-12-10 10:10:00,38.13,38.15,38.04,38.06,35600.0,31.7251,31.7418,31.6503,31.6669,35600.0
2007-12-10 10:15:00,38.07,38.07,38.04,38.05,14200.0,31.6752,31.6752,31.6503,31.6586,14200.0
2007-12-10 10:20:00,38.05,38.05,38.02,38.02,6900.0,31.6586,31.6586,31.6336,31.6336,6900.0
2007-12-10 10:25:00,38.03,38.03,38.01,38.02,7000.0,31.6419,31.6419,31.6253,31.6336,7000.0
2007-12-10 10:30:00,38.02,38.04,38.01,38.03,22200.0,31.6336,31.6503,31.6253,31.6419,22200.0
2007-12-10 10:35:00,38.03,38.04,37.99,38.01,9900.0,31.6419,31.6503,31.6087,31.6253,9900.0
2007-12-10 10:40:00,38.02,38.08,38.02,38.06,9600.0,31.6336,31.6835,31.6336,31.6669,9600.0
2007-12-10 10:45:00,38.05,38.06,37.98,37.99,26600.0,31.6586,31.6669,31.6003,31.6087,26600.0
2007-12-10 10:50:00,37.99,38.01,37.98,37.99,22500.0,31.6087,31.6253,31.6003,31.6087,22500.0
2007-12-10 10:55:00,37.99,38.0,37.96,38.0,8800.0,31.6087,31.617,31.5837,31.617,8800.0
2007-12-10 11:00:00,38.0,38.0,37.99,37.99,4300.0,31.617,31.617,31.6087,31.6087,4300.0
2007-12-10 11:05:00,38.0,38.0,37.98,37.99,4800.0,31.617,31.617,31.6003,31.6087,4800.0
2007-12-10 11:10:00,37.98,38.0,37.98,38.0,3100.0,31.6003,31.617,31.6003,31.617,3100.0
2007-12-10 11:15:00,38.0,38.0,37.99,38.0,1500.0,31.617,31.617,31.6087,31.617,1500.0
2007-12-10 11:20:00,38.0,38.0,37.99,38.0,7700.0,31.617,31.617,31.6087,31.617,7700.0
2007-12-10 11:25:00,38.0,38.0,37.99,38.0,1900.0,31.617,31.617,31.6087,31.617,1900.0
2007-12-10 11:30:00,38.0,38.0,37.99,37.99,3100.0,31.617,31.617,31.6087,31.6087,3100.0
2007-12-10 11:35:00,38.0,38.0,37.99,38.0,1600.0,31.617,31.617,31.6087,31.617,1600.0
2007-12-10 11:40:00,38.0,38.0,37.99,38.0,2200.0,31.617,31.617,31.6087,31.617,2200.0
2007-12-10 11:45:00,38.0,38.0,37.98,37.99,8000.0,31.617,31.617,31.6003,31.6087,8000.0
2007-12-10 11:50:00,38.0,38.0,37.99,37.99,3800.0,31.617,31.617,31.6087,31.6087,3800.0
2007-12-10 11:55:00,38.0,38.0,37.99,37.99,2300.0,31.617,31.617,31.6087,31.6087,2300.0
2007-12-10 12:00:00,37.99,37.99,37.97,37.97,4500.0,31.6087,31.6087,31.592,31.592,4500.0
2007-12-10 12:05:00,37.97,37.98,37.96,37.97,4100.0,31.592,31.6003,31.5837,31.592,4100.0
2007-12-10 12:10:00,37.98,37.98,37.97,37.98,900.0,31.6003,31.6003,31.592,31.6003,900.0
2007-12-10 12:15:00,37.98,37.99,37.97,37.98,5500.0,31.6003,31.6087,31.592,31.6003,5500.0
2007-12-10 12:20:00,37.98,37.98,37.97,37.98,2400.0,31.6003,31.6003,31.592,31.6003,2400.0
2007-12-10 12:25:00,38.0,38.0,37.98,37.98,4400.0,31.617,31.617,31.6003,31.6003,4400.0
2007-12-10 12:30:00,37.99,37.99,37.98,37.98,1100.0,31.6087,31.6087,31.6003,31.6003,1100.0
2007-12-10 12:35:00,37.98,37.99,37.98,37.99,1700.0,31.6003,31.6087,31.6003,31.6087,1700.0
2007-12-10 12:40:00,37.99,37.99,37.98,37.99,1500.0,31.6087,31.6087,31.6003,31.6087,1500.0
2007-12-10 12:45:00,37.98,37.99,37.98,37.98,4000.0,31.6003,31.6087,31.6003,31.6003,4000.0
2007-12-10 12:50:00,37.99,37.99,37.98,37.99,1100.0,31.6087,31.6087,31.6003,31.6087,1100.0
2007-12-10 12:55:00,37.98,37.99,37.98,37.98,1800.0,31.6003,31.6087,31.6003,31.6003,1800.0
2007-12-10 13:00:00,37.99,37.99,37.98,37.98,3200.0,31.6087,31.6087,31.6003,31.6003,3200.0
2007-12-10 13:05:00,37.99,38.0,37.98,37.99,4300.0,31.6087,31.617,31.6003,31.6087,4300.0
2007-12-10 13:10:00,37.99,38.01,37.99,37.99,4800.0,31.6087,31.6253,31.6087,31.6087,4800.0
2007-12-10 13:15:00,37.99,38.01,37.99,38.0,9300.0,31.6087,31.6253,31.6087,31.617,9300.0
2007-12-10 13:20:00,38.0,38.01,37.99,38.0,4400.0,31.617,31.6253,31.6087,31.617,4400.0
2007-12-10 13:25:00,38.0,38.0,37.99,38.0,1200.0,31.617,31.617,31.6087,31.617,1200.0
2007-12-10 13:30:00,37.99,37.99,37.98,37.98,3100.0,31.6087,31.6087,31.6003,31.6003,3100.0
2007-12-10 13:35:00,37.97,37.98,37.95,37.95,4000.0,31.592,31.6003,31.5754,31.5754,4000.0
2007-12-10 13:40:00,37.97,37.97,37.96,37.97,800.0,31.592,31.592,31.5837,31.592,800.0
2007-12-10 13:45:00,37.96,37.97,37.91,37.93,7300.0,31.5837,31.592,31.5421,31.5587,7300.0
2007-12-10 13:50:00,37.92,37.92,37.85,37.86,7300.0,31.5504,31.5504,31.4922,31.5005,7300.0
2007-12-10 13:55:00,37.85,37.87,37.81,37.82,5300.0,31.4922,31.5088,31.4589,31.4672,5300.0
2007-12-10 14:00:00,37.82,37.83,37.81,37.83,3300.0,31.4672,31.4755,31.4589,31.4755,3300.0
2007-12-10 14:05:00,37.82,37.85,37.82,37.84,5500.0,31.4672,31.4922,31.4672,31.4838,5500.0
2007-12-10 14:10:00,37.84,37.84,37.81,37.82,4300.0,31.4838,31.4838,31.4589,31.4672,4300.0
2007-12-10 14:15:00,37.82,37.91,37.82,37.91,6700.0,31.4672,31.5421,31.4672,31.5421,6700.0
2007-12-10 14:20:00,37.91,37.92,37.9,37.91,2600.0,31.5421,31.5504,31.5338,31.5421,2600.0
2007-12-10 14:25:00,37.9,37.92,37.9,37.9,1500.0,31.5338,31.5504,31.5338,31.5338,1500.0
2007-12-10 14:30:00,37.91,37.93,37.9,37.93,2400.0,31.5421,31.5587,31.5338,31.5587,2400.0
2007-12-10 14:35:00,37.93,37.93,37.81,37.83,10100.0,31.5587,31.5587,31.4589,31.4755,10100.0
2007-12-10 14:40:00,37.83,37.84,37.82,37.83,2300.0,31.4755,31.4838,31.4672,31.4755,2300.0
2007-12-10 14:45:00,37.83,37.84,37.82,37.82,5800.0,31.4755,31.4838,31.4672,31.4672,5800.0
2007-12-10 14:50:00,37.83,37.83,37.8,37.8,3100.0,31.4755,31.4755,31.4506,31.4506,3100.0
2007-12-10 14:55:00,37.79,37.8,37.73,37.8,5800.0,31.4422,31.4506,31.3923,31.4506,5800.0
2007-12-10 15:00:00,37.79,37.83,37.79,37.83,9200.0,31.4422,31.4755,31.4422,31.4755,9200.0
2007-12-10 15:05:00,37.83,37.92,37.82,37.91,7000.0,31.4755,31.5504,31.4672,31.5421,7000.0
2007-12-10 15:10:00,37.9,37.92,37.9,37.91,5900.0,31.5338,31.5504,31.5338,31.5421,5900.0
2007-12-10 15:15:00,37.92,37.95,37.91,37.93,6300.0,31.5504,31.5754,31.5421,31.5587,6300.0
2007-12-10 15:20:00,37.94,37.97,37.93,37.96,4100.0,31.5671,31.592,31.5587,31.5837,4100.0
2007-12-10 15:25:00,37.96,37.98,37.91,37.91,9400.0,31.5837,31.6003,31.5421,31.5421,9400.0
2007-12-10 15:30:00,37.92,37.92,37.87,37.9,5100.0,31.5504,31.5504,31.5088,31.5338,5100.0
2007-12-10 15:35:00,37.89,37.94,37.89,37.92,7200.0,31.5254,31.5671,31.5254,31.5504,7200.0
2007-12-10 15:40:00,37.91,37.95,37.91,37.95,8300.0,31.5421,31.5754,31.5421,31.5754,8300.0
2007-12-10 15:45:00,37.96,37.98,37.95,37.98,6000.0,31.5837,31.6003,31.5754,31.6003,6000.0
2007-12-10 15:50:00,37.98,37.98,37.95,37.97,8600.0,31.6003,31.6003,31.5754,31.592,8600.0
2007-12-10 15:55:00,37.96,38.0,37.94,37.95,16700.0,31.5837,31.617,31.5671,31.5754,16700.0
2007-12-11 09:30:00,37.89,37.99,37.82,37.99,9500.0,31.5254,31.6087,31.4672,31.6087,9500.0
2007-12-11 09:35:00,38.0,38.08,37.91,37.97,14400.0,31.617,31.6835,31.5421,31.592,14400.0
2007-12-11 09:40:00,37.96,38.06,37.96,37.99,14100.0,31.5837,31.6669,31.5837,31.6087,14100.0
2007-12-11 09:45:00,37.96,37.98,37.92,37.92,3200.0,31.5837,31.6003,31.5504,31.5504,3200.0
2007-12-11 09:50:00,37.94,38.0,37.86,37.91,9800.0,31.5671,31.617,31.5005,31.5421,9800.0
2007-12-11 09:55:00,37.92,37.99,37.78,37.78,27100.0,31.5504,31.6087,31.4339,31.4339,27100.0
2007-12-11 10:00:00,37.84,37.89,37.77,37.78,19700.0,31.4838,31.5254,31.4256,31.4339,19700.0
2007-12-11 10:05:00,37.8,37.83,37.78,37.81,4700.0,31.4506,31.4755,31.4339,31.4589,4700.0
2007-12-11 10:10:00,37.82,37.83,37.81,37.83,4800.0,31.4672,31.4755,31.4589,31.4755,4800.0
2007-12-11 10:15:00,37.83,37.88,37.79,37.87,11100.0,31.4755,31.5171,31.4422,31.5088,11100.0
2007-12-11 10:20:00,37.85,37.89,37.79,37.81,12200.0,31.4922,31.5254,31.4422,31.4589,12200.0
2007-12-11 10:25:00,37.81,37.84,37.8,37.84,2600.0,31.4589,31.4838,31.4506,31.4838,2600.0
2007-12-11 10:30:00,37.84,37.85,37.81,37.84,6300.0,31.4838,31.4922,31.4589,31.4838,6300.0
2007-12-11 10:35:00,37.84,37.85,37.84,37.84,4400.0,31.4838,31.4922,31.4838,31.4838,4400.0
2007-12-11 10:40:00,37.83,37.86,37.81,37.86,5300.0,31.4755,31.5005,31.4589,31.5005,5300.0
2007-12-11 10:45:00,37.86,37.89,37.84,37.87,4900.0,31.5005,31.5254,31.4838,31.5088,4900.0
2007-12-11 10:50:00,37.87,37.88,37.83,37.86,3800.0,31.5088,31.5171,31.4755,31.5005,3800.0
2007-12-11 10:55:00,37.86,37.86,37.81,37.81,9100.0,31.5005,31.5005,31.4589,31.4589,9100.0
2007-12-11 11:00:00,37.8,37.81,37.72,37.79,7300.0,31.4506,31.4589,31.384,31.4422,7300.0
2007-12-11 11:05:00,37.79,37.8,37.78,37.8,2500.0,31.4422,31.4506,31.4339,31.4506,2500.0
2007-12-11 11:10:00,37.8,37.84,37.8,37.83,3700.0,31.4506,31.4838,31.4506,31.4755,3700.0
2007-12-11 11:15:00,37.83,37.86,37.83,37.86,4600.0,31.4755,31.5005,31.4755,31.5005,4600.0
2007-12-11 11:20:00,37.85,37.88,37.85,37.88,6800.0,31.4922,31.5171,31.4922,31.5171,6800.0
2007-12-11 11:25:00,37.86,37.89,37.86,37.88,2300.0,31.5005,31.5254,31.5005,31.5171,2300.0
2007-12-11 11:30:00,37.88,37.89,37.85,37.85,3500.0,31.5171,31.5254,31.4922,31.4922,3500.0
2007-12-11 11:35:00,37.86,37.86,37.83,37.83,3700.0,31.5005,31.5005,31.4755,31.4755,3700.0
2007-12-11 11:40:00,37.84,37.84,37.81,37.81,2100.0,31.4838,31.4838,31.4589,31.4589,2100.0
2007-12-11 11:45:00,37.83,37.83,37.77,37.79,4400.0,31.4755,31.4755,31.4256,31.4422,4400.0
2007-12-11 11:50:00,37.78,37.79,37.77,37.78,3600.0,31.4339,31.4422,31.4256,31.4339,3600.0
2007-12-11 11:55:00,37.78,37.79,37.77,37.78,1600.0,31.4339,31.4422,31.4256,31.4339,1600.0
2007-12-11 12:00:00,37.79,37.81,37.77,37.8,3900.0,31.4422,31.4589,31.4256,31.4506,3900.0
2007-12-11 12:05:00,37.8,37.81,37.79,37.8,3200.0,31.4506,31.4589,31.4422,31.4506,3200.0
2007-12-11 12:10:00,37.79,37.79,37.77,37.77,2700.0,31.4422,31.4422,31.4256,31.4256,2700.0
2007-12-11 12:15:00,37.77,37.78,37.77,37.78,700.0,31.4256,31.4339,31.4256,31.4339,700.0
2007-12-11 12:20:00,37.77,37.8,37.77,37.8,4200.0,31.4256,31.4506,31.4256,31.4506,4200.0
2007-12-11 12:25:00,37.8,37.8,37.79,37.79,2800.0,31.4506,31.4506,31.4422,31.4422,2800.0
2007-12-11 12:30:00,37.78,37.78,37.77,37.77,2800.0,31.4339,31.4339,31.4256,31.4256,2800.0
2007-12-11 12:35:00,37.77,37.77,37.73,37.75,5400.0,31.4256,31.4256,31.3923,31.409,5400.0
2007-12-11 12:40:00,37.75,37.77,37.74,37.74,3200.0,31.409,31.4256,31.4006,31.4006,3200.0
2007-12-11 12:45:00,37.73,37.74,37.7,37.7,4800.0,31.3923,31.4006,31.3674,31.3674,4800.0
2007-12-11 12:50:00,37.72,37.72,37.71,37.71,2400.0,31.384,31.384,31.3757,31.3757,2400.0
2007-12-11 12:55:00,37.72,37.72,37.71,37.72,3200.0,31.384,31.384,31.3757,31.384,3200.0
2007-12-11 13:00:00,37.72,37.75,37.71,37.72,3700.0,31.384,31.409,31.3757,31.384,3700.0
2007-12-11 13:05:00,37.73,37.73,37.72,37.73,1900.0,31.3923,31.3923,31.384,31.3923,1900.0
2007-12-11 13:10:00,37.74,37.74,37.73,37.73,2000.0,31.4006,31.4006,31.3923,31.3923,2000.0
2007-12-11 13:15:00,37.74,37.76,37.72,37.75,4200.0,31.4006,31.4173,31.384,31.409,4200.0
2007-12-11 13:20:00,37.76,37.8,37.76,37.8,5600.0,31.4173,31.4506,31.4173,31.4506,5600.0
2007-12-11 13:25:00,37.8,37.8,37.77,37.78,5500.0,31.4506,31.4506,31.4256,31.4339,5500.0
2007-12-11 13:30:00,37.77,37.78,37.76,37.78,3000.0,31.4256,31.4339,31.4173,31.4339,3000.0
2007-12-11 13:35:00,37.77,37.78,37.76,37.76,2800.0,31.4256,31.4339,31.4173,31.4173,2800.0
2007-12-11 13:40:00,37.76,37.77,37.75,37.75,3300.0,31.4173,31.4256,31.409,31.409,3300.0
2007-12-11 13:45:00,37.75,37.78,37.75,37.76,4300.0,31.409,31.4339,31.409,31.4173,4300.0
2007-12-11 13:50:00,37.77,37.77,37.72,37.73,9700.0,31.4256,31.4256,31.384,31.3923,9700.0
2007-12-11 13:55:00,37.74,37.77,37.73,37.77,4500.0,31.4006,31.4256,31.3923,31.4256,4500.0
2007-12-11 14:00:00,37.77,37.77,37.74,37.74,7500.0,31.4256,31.4256,31.4006,31.4006,7500.0
2007-12-11 14:05:00,37.74,37.75,37.73,37.75,5200.0,31.4006,31.409,31.3923,31.409,5200.0
2007-12-11 14:10:00,37.75,37.78,37.7,37.72,13900.0,31.409,31.4339,31.3674,31.384,13900.0
2007-12-11 14:15:00,37.72,37.75,37.39,37.47,26000.0,31.384,31.409,31.1094,31.176,26000.0
2007-12-11 14:20:00,37.48,37.49,37.13,37.21,30600.0,31.1843,31.1926,30.8931,30.9597,30600.0
2007-12-11 14:25:00,37.21,37.27,37.13,37.14,27000.0,30.9597,31.0096,30.8931,30.9014,27000.0
2007-12-11 14:30:00,37.16,37.17,37.03,37.13,19700.0,30.9181,30.9264,30.8099,30.8931,19700.0
2007-12-11 14:35:00,37.15,37.15,37.04,37.13,38800.0,30.9098,30.9098,30.8182,30.8931,38800.0
2007-12-11 14:40:00,37.12,37.15,36.96,37.07,82600.0,30.8848,30.9098,30.7517,30.8432,82600.0
2007-12-11 14:45:00,37.09,37.13,37.07,37.09,7300.0,30.8598,30.8931,30.8432,30.8598,7300.0
2007-12-11 14:50:00,37.06,37.14,37.05,37.14,4400.0,30.8349,30.9014,30.8265,30.9014,4400.0
2007-12-11 14:55:00,37.14,37.18,37.07,37.07,8900.0,30.9014,30.9347,30.8432,30.8432,8900.0
2007-12-11 15:00:00,37.07,37.11,36.98,37.06,9600.0,30.8432,30.8765,30.7683,30.8349,9600.0
2007-12-11 15:05:00,37.06,37.13,37.06,37.13,8300.0,30.8349,30.8931,30.8349,30.8931,8300.0
2007-12-11 15:10:00,37.13,37.14,37.04,37.09,7500.0,30.8931,30.9014,30.8182,30.8598,7500.0
2007-12-11 15:15:00,37.08,37.15,37.02,37.05,8800.0,30.8515,30.9098,30.8016,30.8265,8800.0
2007-12-11 15:20:00,37.04,37.04,36.99,37.03,9800.0,30.8182,30.8182,30.7766,30.8099,9800.0
2007-12-11 15:25:00,37.04,37.08,37.02,37.04,9300.0,30.8182,30.8515,30.8016,30.8182,9300.0
2007-12-11 15:30:00,37.05,37.11,37.03,37.05,10900.0,30.8265,30.8765,30.8099,30.8265,10900.0
2007-12-11 15:35:00,37.05,37.06,36.94,36.95,25200.0,30.8265,30.8349,30.735,30.7433,25200.0
2007-12-11 15:40:00,36.96,36.97,36.87,36.87,30100.0,30.7517,30.76,30.6768,30.6768,30100.0
2007-12-11 15:45:00,36.87,36.88,36.72,36.75,38300.0,30.6768,30.6851,30.552,30.5769,38300.0
2007-12-11 15:50:00,36.73,36.76,36.73,36.75,31100.0,30.5603,30.5853,30.5603,30.5769,31100.0
2007-12-11 15:55:00,36.74,36.8,36.7,36.71,48900.0,30.5686,30.6185,30.5353,30.5437,48900.0
2007-12-12 09:30:00,37.25,37.35,36.95,37.26,12800.0,30.993,31.0762,30.7433,31.0013,12800.0
2007-12-12 09:35:00,37.28,37.33,37.24,37.33,5100.0,31.0179,31.0595,30.9846,31.0595,5100.0
2007-12-12 09:40:00,37.31,37.35,37.24,37.33,8500.0,31.0429,31.0762,30.9846,31.0595,8500.0
2007-12-12 09:45:00,37.33,37.33,37.23,37.26,5500.0,31.0595,31.0595,30.9763,31.0013,5500.0
2007-12-12 09:50:00,37.26,37.29,37.23,37.26,10300.0,31.0013,31.0262,30.9763,31.0013,10300.0
2007-12-12 09:55:00,37.25,37.26,37.22,37.25,7500.0,30.993,31.0013,30.968,30.993,7500.0
2007-12-12 10:00:00,37.25,37.26,37.21,37.21,2400.0,30.993,31.0013,30.9597,30.9597,2400.0
2007-12-12 10:05:00,37.24,37.25,37.22,37.23,4200.0,30.9846,30.993,30.968,30.9763,4200.0
2007-12-12 10:10:00,37.22,37.25,37.22,37.25,8000.0,30.968,30.993,30.968,30.993,8000.0
2007-12-12 10:15:00,37.25,37.25,37.22,37.25,5500.0,30.993,30.993,30.968,30.993,5500.0
2007-12-12 10:20:00,37.25,37.25,37.23,37.23,4700.0,30.993,30.993,30.9763,30.9763,4700.0
2007-12-12 10:25:00,37.25,37.25,37.22,37.23,3600.0,30.993,30.993,30.968,30.9763,3600.0
2007-12-12 10:30:00,37.22,37.25,37.21,37.23,4900.0,30.968,30.993,30.9597,30.9763,4900.0
2007-12-12 10:35:00,37.21,37.23,37.18,37.18,5900.0,30.9597,30.9763,30.9347,30.9347,5900.0
2007-12-12 10:40:00,37.17,37.19,37.16,37.19,4100.0,30.9264,30.943,30.9181,30.943,4100.0
2007-12-12 10:45:00,37.2,37.21,37.0,37.01,12400.0,30.9514,30.9597,30.7849,30.7933,12400.0
2007-12-12 10:50:00,37.01,37.05,37.0,37.01,6800.0,30.7933,30.8265,30.7849,30.7933,6800.0
2007-12-12 10:55:00,37.0,37.01,36.97,36.97,24000.0,30.7849,30.7933,30.76,30.76,24000.0
2007-12-12 11:00:00,36.96,37.0,36.95,37.0,4400.0,30.7517,30.7849,30.7433,30.7849,4400.0
2007-12-12 11:05:00,37.0,37.01,36.97,36.98,4600.0,30.7849,30.7933,30.76,30.7683,4600.0
2007-12-12 11:10:00,36.99,37.06,36.99,37.0,7500.0,30.7766,30.8349,30.7766,30.7849,7500.0
2007-12-12 11:15:00,37.0,37.02,36.95,37.02,5100.0,30.7849,30.8016,30.7433,30.8016,5100.0
2007-12-12 11:20:00,37.02,37.02,36.98,36.98,5700.0,30.8016,30.8016,30.7683,30.7683,5700.0
2007-12-12 11:25:00,36.98,37.0,36.97,36.99,10800.0,30.7683,30.7849,30.76,30.7766,10800.0
2007-12-12 11:30:00,36.99,37.07,36.99,37.07,7200.0,30.7766,30.8432,30.7766,30.8432,7200.0
2007-12-12 11:35:00,37.07,37.16,37.07,37.15,3800.0,30.8432,30.9181,30.8432,30.9098,3800.0
2007-12-12 11:40:00,37.13,37.17,37.1,37.1,5000.0,30.8931,30.9264,30.8681,30.8681,5000.0
2007-12-12 11:45:00,37.1,37.1,37.06,37.1,6700.0,30.8681,30.8681,30.8349,30.8681,6700.0
2007-12-12 11:50:00,37.07,37.07,37.01,37.02,6700.0,30.8432,30.8432,30.7933,30.8016,6700.0
2007-12-12 11:55:00,37.03,37.04,37.0,37.01,2500.0,30.8099,30.8182,30.7849,30.7933,2500.0
2007-12-12 12:00:00,37.0,37.03,37.0,37.02,2700.0,30.7849,30.8099,30.7849,30.8016,2700.0
2007-12-12 12:05:00,37.0,37.02,36.99,37.0,106400.0,30.7849,30.8016,30.7766,30.7849,106400.0
2007-12-12 12:10:00,36.99,37.02,36.99,36.99,4200.0,30.7766,30.8016,30.7766,30.7766,4200.0
2007-12-12 12:15:00,37.0,37.01,36.99,37.0,103100.0,30.7849,30.7933,30.7766,30.7849,103100.0
2007-12-12 12:20:00,37.0,37.04,36.99,37.02,2200.0,30.7849,30.8182,30.7766,30.8016,2200.0
2007-12-12 12:25:00,37.03,37.03,37.02,37.02,1000.0,30.8099,30.8099,30.8016,30.8016,1000.0
2007-12-12 12:30:00,37.0,37.0,36.92,36.93,14600.0,30.7849,30.7849,30.7184,30.7267,14600.0
2007-12-12 12:35:00,36.95,37.0,36.94,36.99,12600.0,30.7433,30.7849,30.735,30.7766,12600.0
2007-12-12 12:40:00,36.99,37.0,36.91,36.94,321900.0,30.7766,30.7849,30.7101,30.735,321900.0
2007-12-12 12:45:00,36.93,36.94,36.86,36.91,4700.0,30.7267,30.735,30.6685,30.7101,4700.0
2007-12-12 12:50:00,36.9,36.99,36.89,36.97,4800.0,30.7017,30.7766,30.6934,30.76,4800.0
2007-12-12 12:55:00,36.96,37.0,36.96,36.99,3600.0,30.7517,30.7849,30.7517,30.7766,3600.0
2007-12-12 13:00:00,36.98,37.06,36.98,37.05,217600.0,30.7683,30.8349,30.7683,30.8265,217600.0
2007-12-12 13:05:00,37.05,37.08,37.01,37.08,9100.0,30.8265,30.8515,30.7933,30.8515,9100.0
2007-12-12 13:10:00,37.08,37.12,37.08,37.11,3200.0,30.8515,30.8848,30.8515,30.8765,3200.0
2007-12-12 13:15:00,37.11,37.11,37.07,37.09,3800.0,30.8765,30.8765,30.8432,30.8598,3800.0
2007-12-12 13:20:00,37.07,37.1,37.07,37.1,1100.0,30.8432,30.8681,30.8432,30.8681,1100.0
2007-12-12 13:25:00,37.09,37.1,37.06,37.06,2400.0,30.8598,30.8681,30.8349,30.8349,2400.0
2007-12-12 13:30:00,37.04,37.11,37.04,37.06,2000.0,30.8182,30.8765,30.8182,30.8349,2000.0
2007-12-12 13:35:00,37.05,37.18,37.05,37.16,4700.0,30.8265,30.9347,30.8265,30.9181,4700.0
2007-12-12 13:40:00,37.17,37.21,37.17,37.19,3000.0,30.9264,30.9597,30.9264,30.943,3000.0
2007-12-12 13:45:00,37.18,37.19,37.15,37.17,2700.0,30.9347,30.943,30.9098,30.9264,2700.0
2007-12-12 13:50:00,37.18,37.21,37.17,37.18,2100.0,30.9347,30.9597,30.9264,30.9347,2100.0
2007-12-12 13:55:00,37.19,37.23,37.19,37.23,4100.0,30.943,30.9763,30.943,30.9763,4100.0
2007-12-12 14:00:00,37.23,37.26,37.22,37.25,5600.0,30.9763,31.0013,30.968,30.993,5600.0
2007-12-12 14:05:00,37.25,37.29,37.24,37.27,5100.0,30.993,31.0262,30.9846,31.0096,5100.0
2007-12-12 14:10:00,37.26,37.27,37.24,37.27,5000.0,31.0013,31.0096,30.9846,31.0096,5000.0
2007-12-12 14:15:00,37.27,37.27,37.24,37.26,1000.0,31.0096,31.0096,30.9846,31.0013,1000.0
2007-12-12 14:20:00,37.25,37.25,37.12,37.17,3900.0,30.993,30.993,30.8848,30.9264,3900.0
2007-12-12 14:25:00,37.15,37.2,37.15,37.15,5600.0,30.9098,30.9514,30.9098,30.9098,5600.0
2007-12-12 14:30:00,37.1,37.12,37.08,37.11,4000.0,30.8681,30.8848,30.8515,30.8765,4000.0
2007-12-12 14:35:00,37.12,37.13,37.06,37.09,4100.0,30.8848,30.8931,30.8349,30.8598,4100.0
2007-12-12 14:40:00,37.08,37.13,37.08,37.08,2800.0,30.8515,30.8931,30.8515,30.8515,2800.0
2007-12-12 14:45:00,37.08,37.13,37.08,37.12,4500.0,30.8515,30.8931,30.8515,30.8848,4500.0
2007-12-12 14:50:00,37.1,37.17,37.1,37.13,2700.0,30.8681,30.9264,30.8681,30.8931,2700.0
2007-12-12 14:55:00,37.14,37.2,37.05,37.05,5600.0,30.9014,30.9514,30.8265,30.8265,5600.0
2007-12-12 15:00:00,37.05,37.05,36.99,37.0,34800.0,30.8265,30.8265,30.7766,30.7849,34800.0
2007-12-12 15:05:00,37.01,37.05,37.0,37.03,9900.0,30.7933,30.8265,30.7849,30.8099,9900.0
2007-12-12 15:10:00,37.03,37.03,36.99,37.0,31700.0,30.8099,30.8099,30.7766,30.7849,31700.0
2007-12-12 15:15:00,36.99,37.08,36.99,37.04,38500.0,30.7766,30.8515,30.7766,30.8182,38500.0
2007-12-12 15:20:00,37.05,37.06,36.99,36.99,17300.0,30.8265,30.8349,30.7766,30.7766,17300.0
2007-12-12 15:25:00,36.99,37.06,36.99,37.01,12000.0,30.7766,30.8349,30.7766,30.7933,12000.0
2007-12-12 15:30:00,37.03,37.05,36.99,36.99,11200.0,30.8099,30.8265,30.7766,30.7766,11200.0
2007-12-12 15:35:00,37.02,37.02,36.9,36.97,27400.0,30.8016,30.8016,30.7017,30.76,27400.0
2007-12-12 15:40:00,36.96,37.01,36.96,36.99,9100.0,30.7517,30.7933,30.7517,30.7766,9100.0
2007-12-12 15:45:00,36.98,37.19,36.98,37.18,16500.0,30.7683,30.943,30.7683,30.9347,16500.0
2007-12-12 15:50:00,37.17,37.22,37.17,37.2,18400.0,30.9264,30.968,30.9264,30.9514,18400.0
2007-12-12 15:55:00,37.2,37.25,37.17,37.18,24900.0,30.9514,30.993,30.9264,30.9347,24900.0
2007-12-13 09:30:00,36.98,37.23,36.98,37.23,9300.0,30.7683,30.9763,30.7683,30.9763,9300.0
2007-12-13 09:35:00,37.18,37.19,37.16,37.19,1200.0,30.9347,30.943,30.9181,30.943,1200.0
2007-12-13 09:40:00,37.17,37.18,37.03,37.08,4400.0,30.9264,30.9347,30.8099,30.8515,4400.0
2007-12-13 09:45:00,37.09,37.1,36.92,37.0,7000.0,30.8598,30.8681,30.7184,30.7849,7000.0
2007-12-13 09:50:00,36.99,37.0,36.94,36.96,5500.0,30.7766,30.7849,30.735,30.7517,5500.0
2007-12-13 09:55:00,36.96,37.0,36.94,36.96,6700.0,30.7517,30.7849,30.735,30.7517,6700.0
2007-12-13 10:00:00,36.99,37.0,36.9,36.95,11300.0,30.7766,30.7849,30.7017,30.7433,11300.0
2007-12-13 10:05:00,36.97,36.99,36.94,36.97,5100.0,30.76,30.7766,30.735,30.76,5100.0
2007-12-13 10:10:00,36.96,37.0,36.94,36.95,7900.0,30.7517,30.7849,30.735,30.7433,7900.0
2007-12-13 10:15:00,36.95,36.97,36.9,36.91,10300.0,30.7433,30.76,30.7017,30.7101,10300.0
2007-12-13 10:20:00,36.92,37.0,36.92,36.97,7800.0,30.7184,30.7849,30.7184,30.76,7800.0
2007-12-13 10:25:00,36.97,37.0,36.97,36.98,3800.0,30.76,30.7849,30.76,30.7683,3800.0
2007-12-13 10:30:00,36.98,37.0,36.96,36.97,16500.0,30.7683,30.7849,30.7517,30.76,16500.0
2007-12-13 10:35:00,36.97,36.99,36.95,36.99,19400.0,30.76,30.7766,30.7433,30.7766,19400.0
2007-12-13 10:40:00,36.99,37.0,36.97,37.0,5300.0,30.7766,30.7849,30.76,30.7849,5300.0
2007-12-13 10:45:00,36.98,36.99,36.97,36.99,4400.0,30.7683,30.7766,30.76,30.7766,4400.0
2007-12-13 10:50:00,37.0,37.0,36.97,36.98,4500.0,30.7849,30.7849,30.76,30.7683,4500.0
2007-12-13 10:55:00,36.97,37.0,36.96,37.0,13200.0,30.76,30.7849,30.7517,30.7849,13200.0
2007-12-13 11:00:00,36.99,37.0,36.97,37.0,7700.0,30.7766,30.7849,30.76,30.7849,7700.0
2007-12-13 11:05:00,36.98,37.0,36.96,36.99,16600.0,30.7683,30.7849,30.7517,30.7766,16600.0
2007-12-13 11:10:00,36.99,37.0,36.97,36.98,30500.0,30.7766,30.7849,30.76,30.7683,30500.0
2007-12-13 11:15:00,36.98,37.0,36.97,36.97,36100.0,30.7683,30.7849,30.76,30.76,36100.0
2007-12-13 11:20:00,36.97,36.98,36.97,36.97,6700.0,30.76,30.7683,30.76,30.76,6700.0
2007-12-13 11:25:00,36.97,37.01,36.97,36.99,11600.0,30.76,30.7933,30.76,30.7766,11600.0
2007-12-13 11:30:00,36.99,37.0,36.97,36.99,4200.0,30.7766,30.7849,30.76,30.7766,4200.0
2007-12-13 11:35:00,36.97,37.0,36.97,36.97,6300.0,30.76,30.7849,30.76,30.76,6300.0
2007-12-13 11:40:00,36.97,37.0,36.97,36.98,3900.0,30.76,30.7849,30.76,30.7683,3900.0
2007-12-13 11:45:00,36.97,36.99,36.97,36.98,3200.0,30.76,30.7766,30.76,30.7683,3200.0
2007-12-13 11:50:00,36.97,37.0,36.97,36.99,4700.0,30.76,30.7849,30.76,30.7766,4700.0
2007-12-13 11:55:00,36.98,37.0,36.98,36.99,3300.0,30.7683,30.7849,30.7683,30.7766,3300.0
2007-12-13 12:00:00,36.99,37.0,36.98,36.99,10900.0,30.7766,30.7849,30.7683,30.7766,10900.0
2007-12-13 12:05:00,36.99,37.03,36.98,37.0,7400.0,30.7766,30.8099,30.7683,30.7849,7400.0
2007-12-13 12:10:00,37.03,37.05,37.01,37.03,5000.0,30.8099,30.8265,30.7933,30.8099,5000.0
2007-12-13 12:15:00,37.04,37.05,36.98,36.99,2900.0,30.8182,30.8265,30.7683,30.7766,2900.0
2007-12-13 12:20:00,37.0,37.0,36.99,36.99,4900.0,30.7849,30.7849,30.7766,30.7766,4900.0
2007-12-13 12:25:00,37.0,37.0,36.99,36.99,2200.0,30.7849,30.7849,30.7766,30.7766,2200.0
2007-12-13 12:30:00,36.99,37.02,36.99,37.01,6000.0,30.7766,30.8016,30.7766,30.7933,6000.0
2007-12-13 12:35:00,37.01,37.02,37.0,37.0,1800.0,30.7933,30.8016,30.7849,30.7849,1800.0
2007-12-13 12:40:00,37.0,37.02,36.98,37.0,11100.0,30.7849,30.8016,30.7683,30.7849,11100.0
2007-12-13 12:45:00,36.99,37.03,36.99,37.0,4400.0,30.7766,30.8099,30.7766,30.7849,4400.0
2007-12-13 12:50:00,37.01,37.05,36.99,37.0,7900.0,30.7933,30.8265,30.7766,30.7849,7900.0
2007-12-13 12:55:00,37.01,37.01,37.0,37.0,3800.0,30.7933,30.7933,30.7849,30.7849,3800.0
2007-12-13 13:00:00,37.0,37.03,37.0,37.01,8200.0,30.7849,30.8099,30.7849,30.7933,8200.0
2007-12-13 13:05:00,37.01,37.02,37.0,37.0,9100.0,30.7933,30.8016,30.7849,30.7849,9100.0
2007-12-13 13:10:00,37.0,37.01,37.0,37.0,11200.0,30.7849,30.7933,30.7849,30.7849,11200.0
2007-12-13 13:15:00,37.0,37.01,36.99,37.0,15200.0,30.7849,30.7933,30.7766,30.7849,15200.0
2007-12-13 13:20:00,36.99,37.01,36.97,37.01,4300.0,30.7766,30.7933,30.76,30.7933,4300.0
2007-12-13 13:25:00,37.0,37.02,36.99,37.0,7600.0,30.7849,30.8016,30.7766,30.7849,7600.0
2007-12-13 13:30:00,37.0,37.0,36.98,36.98,4000.0,30.7849,30.7849,30.7683,30.7683,4000.0
2007-12-13 13:35:00,36.99,36.99,36.98,36.98,6600.0,30.7766,30.7766,30.7683,30.7683,6600.0
2007-12-13 13:40:00,36.98,37.0,36.97,36.99,6000.0,30.7683,30.7849,30.76,30.7766,6000.0
2007-12-13 13:45:00,37.0,37.0,36.98,36.99,4300.0,30.7849,30.7849,30.7683,30.7766,4300.0
2007-12-13 13:50:00,37.0,37.03,36.99,37.03,9700.0,30.7849,30.8099,30.7766,30.8099,9700.0
2007-12-13 13:55:00,37.03,37.03,37.0,37.01,4200.0,30.8099,30.8099,30.7849,30.7933,4200.0
2007-12-13 14:00:00,37.0,37.08,36.99,37.06,12700.0,30.7849,30.8515,30.7766,30.8349,12700.0
2007-12-13 14:05:00,37.06,37.11,37.03,37.03,6400.0,30.8349,30.8765,30.8099,30.8099,6400.0
2007-12-13 14:10:00,37.03,37.04,37.0,37.01,3200.0,30.8099,30.8182,30.7849,30.7933,3200.0
2007-12-13 14:15:00,37.02,37.08,37.0,37.07,21100.0,30.8016,30.8515,30.7849,30.8432,21100.0
2007-12-13 14:20:00,37.07,37.1,37.0,37.08,22500.0,30.8432,30.8681,30.7849,30.8515,22500.0
2007-12-13 14:25:00,37.07,37.09,37.02,37.05,4100.0,30.8432,30.8598,30.8016,30.8265,4100.0
2007-12-13 14:30:00,37.07,37.08,37.02,37.02,4100.0,30.8432,30.8515,30.8016,30.8016,4100.0
2007-12-13 14:35:00,37.01,37.04,37.0,37.01,11000.0,30.7933,30.8182,30.7849,30.7933,11000.0
2007-12-13 14:40:00,37.02,37.04,37.0,37.0,10600.0,30.8016,30.8182,30.7849,30.7849,10600.0
2007-12-13 14:45:00,37.01,37.02,36.98,36.99,22500.0,30.7933,30.8016,30.7683,30.7766,22500.0
2007-12-13 14:50:00,36.99,37.02,36.99,36.99,6800.0,30.7766,30.8016,30.7766,30.7766,6800.0
2007-12-13 14:55:00,36.99,37.01,36.97,36.99,29900.0,30.7766,30.7933,30.76,30.7766,29900.0
2007-12-13 15:00:00,36.98,37.04,36.98,37.01,9900.0,30.7683,30.8182,30.7683,30.7933,9900.0
2007-12-13 15:05:00,37.04,37.04,36.95,36.97,4700.0,30.8182,30.8182,30.7433,30.76,4700.0
2007-12-13 15:10:00,36.97,36.99,36.95,36.98,4000.0,30.76,30.7766,30.7433,30.7683,4000.0
2007-12-13 15:15:00,36.97,37.01,36.94,36.99,11700.0,30.76,30.7933,30.735,30.7766,11700.0
2007-12-13 15:20:00,36.98,37.0,36.94,36.95,20300.0,30.7683,30.7849,30.735,30.7433,20300.0
2007-12-13 15:25:00,36.97,37.08,36.97,37.07,6900.0,30.76,30.8515,30.76,30.8432,6900.0
2007-12-13 15:30:00,37.09,37.1,37.05,37.1,12100.0,30.8598,30.8681,30.8265,30.8681,12100.0
2007-12-13 15:35:00,37.11,37.11,37.0,37.01,6900.0,30.8765,30.8765,30.7849,30.7933,6900.0
2007-12-13 15:40:00,37.01,37.06,37.01,37.04,15000.0,30.7933,30.8349,30.7933,30.8182,15000.0
2007-12-13 15:45:00,37.03,37.15,37.03,37.1,29800.0,30.8099,30.9098,30.8099,30.8681,29800.0
2007-12-13 15:50:00,37.09,37.1,37.04,37.07,34500.0,30.8598,30.8681,30.8182,30.8432,34500.0
2007-12-13 15:55:00,37.06,37.1,37.02,37.05,39000.0,30.8349,30.8681,30.8016,30.8265,39000.0
2007-12-14 09:30:00,36.99,37.01,36.86,36.96,9200.0,30.7766,30.7933,30.6685,30.7517,9200.0
2007-12-14 09:35:00,36.93,37.02,36.9,37.0,12400.0,30.7267,30.8016,30.7017,30.7849,12400.0
2007-12-14 09:40:00,37.0,37.04,36.9,36.99,11400.0,30.7849,30.8182,30.7017,30.7766,11400.0
2007-12-14 09:45:00,37.0,37.02,36.98,37.01,24200.0,30.7849,30.8016,30.7683,30.7933,24200.0
2007-12-14 09:50:00,37.02,37.04,36.99,37.01,9900.0,30.8016,30.8182,30.7766,30.7933,9900.0
2007-12-14 09:55:00,37.0,37.0,36.95,37.0,9600.0,30.7849,30.7849,30.7433,30.7849,9600.0
2007-12-14 10:00:00,37.0,37.02,36.99,37.02,15100.0,30.7849,30.8016,30.7766,30.8016,15100.0
2007-12-14 10:05:00,37.01,37.05,37.0,37.0,6000.0,30.7933,30.8265,30.7849,30.7849,6000.0
2007-12-14 10:10:00,36.99,37.01,36.96,37.0,5400.0,30.7766,30.7933,30.7517,30.7849,5400.0
2007-12-14 10:15:00,37.01,37.03,36.97,37.03,6600.0,30.7933,30.8099,30.76,30.8099,6600.0
2007-12-14 10:20:00,37.02,37.03,36.96,36.99,2900.0,30.8016,30.8099,30.7517,30.7766,2900.0
2007-12-14 10:25:00,37.01,37.07,37.0,37.06,26700.0,30.7933,30.8432,30.7849,30.8349,26700.0
2007-12-14 10:30:00,37.05,37.05,37.02,37.04,2000.0,30.8265,30.8265,30.8016,30.8182,2000.0
2007-12-14 10:35:00,37.05,37.05,37.02,37.02,2100.0,30.8265,30.8265,30.8016,30.8016,2100.0
2007-12-14 10:40:00,37.02,37.09,37.02,37.06,7800.0,30.8016,30.8598,30.8016,30.8349,7800.0
2007-12-14 10:45:00,37.07,37.12,37.07,37.09,5700.0,30.8432,30.8848,30.8432,30.8598,5700.0
2007-12-14 10:50:00,37.13,37.14,37.08,37.11,5700.0,30.8931,30.9014,30.8515,30.8765,5700.0
2007-12-14 10:55:00,37.12,37.17,37.11,37.17,1500.0,30.8848,30.9264,30.8765,30.9264,1500.0
2007-12-14 11:00:00,37.2,37.27,37.2,37.26,14400.0,30.9514,31.0096,30.9514,31.0013,14400.0
2007-12-14 11:05:00,37.26,37.27,37.24,37.26,4300.0,31.0013,31.0096,30.9846,31.0013,4300.0
2007-12-14 11:10:00,37.27,37.33,37.27,37.31,4900.0,31.0096,31.0595,31.0096,31.0429,4900.0
2007-12-14 11:15:00,37.3,37.34,37.3,37.32,4600.0,31.0346,31.0678,31.0346,31.0512,4600.0
2007-12-14 11:20:00,37.33,37.34,37.32,37.32,8200.0,31.0595,31.0678,31.0512,31.0512,8200.0
2007-12-14 11:25:00,37.33,37.41,37.32,37.39,9600.0,31.0595,31.1261,31.0512,31.1094,9600.0
2007-12-14 11:30:00,37.37,37.41,37.36,37.41,6600.0,31.0928,31.1261,31.0845,31.1261,6600.0
2007-12-14 11:35:00,37.41,37.46,37.41,37.45,8800.0,31.1261,31.1677,31.1261,31.1594,8800.0
2007-12-14 11:40:00,37.48,37.5,37.47,37.48,7000.0,31.1843,31.201,31.176,31.1843,7000.0
2007-12-14 11:45:00,37.48,37.5,37.43,37.44,24100.0,31.1843,31.201,31.1427,31.151,24100.0
2007-12-14 11:50:00,37.44,37.45,37.43,37.45,2400.0,31.151,31.1594,31.1427,31.1594,2400.0
2007-12-14 11:55:00,37.44,37.45,37.39,37.39,8300.0,31.151,31.1594,31.1094,31.1094,8300.0
2007-12-14 12:00:00,37.38,37.43,37.38,37.39,2900.0,31.1011,31.1427,31.1011,31.1094,2900.0
2007-12-14 12:05:00,37.37,37.37,37.35,37.35,1100.0,31.0928,31.0928,31.0762,31.0762,1100.0
2007-12-14 12:10:00,37.35,37.45,37.35,37.39,7800.0,31.0762,31.1594,31.0762,31.1094,7800.0
2007-12-14 12:15:00,37.4,37.42,37.37,37.39,14200.0,31.1178,31.1344,31.0928,31.1094,14200.0
2007-12-14 12:20:00,37.39,37.49,37.39,37.47,18000.0,31.1094,31.1926,31.1094,31.176,18000.0
2007-12-14 12:25:00,37.48,37.49,37.45,37.48,23400.0,31.1843,31.1926,31.1594,31.1843,23400.0
2007-12-14 12:30:00,37.5,37.52,37.47,37.49,12200.0,31.201,31.2176,31.176,31.1926,12200.0
2007-12-14 12:35:00,37.5,37.55,37.5,37.55,9300.0,31.201,31.2426,31.201,31.2426,9300.0
2007-12-14 12:40:00,37.55,37.62,37.55,37.62,8600.0,31.2426,31.3008,31.2426,31.3008,8600.0
2007-12-14 12:45:00,37.63,37.64,37.62,37.62,5600.0,31.3091,31.3174,31.3008,31.3008,5600.0
2007-12-14 12:50:00,37.64,37.7,37.62,37.67,8400.0,31.3174,31.3674,31.3008,31.3424,8400.0
2007-12-14 12:55:00,37.67,37.8,37.67,37.8,11800.0,31.3424,31.4506,31.3424,31.4506,11800.0
2007-12-14 13:00:00,37.77,37.82,37.77,37.82,12100.0,31.4256,31.4672,31.4256,31.4672,12100.0
2007-12-14 13:05:00,37.81,37.88,37.81,37.86,14000.0,31.4589,31.5171,31.4589,31.5005,14000.0
2007-12-14 13:10:00,37.85,37.89,37.85,37.87,8000.0,31.4922,31.5254,31.4922,31.5088,8000.0
2007-12-14 13:15:00,37.86,37.93,37.86,37.91,14900.0,31.5005,31.5587,31.5005,31.5421,14900.0
2007-12-14 13:20:00,37.91,38.03,37.9,38.02,20900.0,31.5421,31.6419,31.5338,31.6336,20900.0
2007-12-14 13:25:00,38.03,38.09,38.02,38.09,13400.0,31.6419,31.6919,31.6336,31.6919,13400.0
2007-12-14 13:30:00,38.09,38.09,38.02,38.09,12500.0,31.6919,31.6919,31.6336,31.6919,12500.0
2007-12-14 13:35:00,38.12,38.15,38.06,38.07,13600.0,31.7168,31.7418,31.6669,31.6752,13600.0
2007-12-14 13:40:00,38.07,38.23,38.07,38.23,22400.0,31.6752,31.8083,31.6752,31.8083,22400.0
2007-12-14 13:45:00,38.22,38.27,38.21,38.27,11700.0,31.8,31.8416,31.7917,31.8416,11700.0
2007-12-14 13:50:00,38.28,38.29,38.2,38.23,216500.0,31.8499,31.8583,31.7834,31.8083,216500.0
2007-12-14 13:55:00,38.23,38.24,38.2,38.22,9400.0,31.8083,31.8167,31.7834,31.8,9400.0
2007-12-14 14:00:00,38.22,38.22,38.12,38.19,21700.0,31.8,31.8,31.7168,31.7751,21700.0
2007-12-14 14:05:00,38.2,38.22,38.19,38.22,15600.0,31.7834,31.8,31.7751,31.8,15600.0
2007-12-14 14:10:00,38.23,38.28,38.2,38.2,11400.0,31.8083,31.8499,31.7834,31.7834,11400.0
2007-12-14 14:15:00,38.2,38.21,38.09,38.12,13900.0,31.7834,31.7917,31.6919,31.7168,13900.0
2007-12-14 14:20:00,38.13,38.13,38.06,38.06,11000.0,31.7251,31.7251,31.6669,31.6669,11000.0
2007-12-14 14:25:00,38.05,38.06,38.03,38.03,5800.0,31.6586,31.6669,31.6419,31.6419,5800.0
2007-12-14 14:30:00,38.03,38.04,37.94,38.03,82100.0,31.6419,31.6503,31.5671,31.6419,82100.0
2007-12-14 14:35:00,38.0,38.01,37.94,38.0,24200.0,31.617,31.6253,31.5671,31.617,24200.0
2007-12-14 14:40:00,38.0,38.11,37.99,38.02,11500.0,31.617,31.7085,31.6087,31.6336,11500.0
2007-12-14 14:45:00,38.02,38.02,37.98,38.01,11700.0,31.6336,31.6336,31.6003,31.6253,11700.0
2007-12-14 14:50:00,38.01,38.02,37.97,38.02,10000.0,31.6253,31.6336,31.592,31.6336,10000.0
2007-12-14 14:55:00,38.0,38.04,37.94,38.01,15000.0,31.617,31.6503,31.5671,31.6253,15000.0
2007-12-14 15:00:00,38.0,38.01,37.97,37.99,11000.0,31.617,31.6253,31.592,31.6087,11000.0
2007-12-14 15:05:00,37.99,38.03,37.99,38.02,4300.0,31.6087,31.6419,31.6087,31.6336,4300.0
2007-12-14 15:10:00,38.01,38.1,38.0,38.02,23200.0,31.6253,31.7002,31.617,31.6336,23200.0
2007-12-14 15:15:00,38.02,38.03,37.98,37.99,11400.0,31.6336,31.6419,31.6003,31.6087,11400.0
2007-12-14 15:20:00,37.97,38.02,37.95,38.02,14500.0,31.592,31.6336,31.5754,31.6336,14500.0
2007-12-14 15:25:00,38.0,38.02,37.96,37.97,123500.0,31.617,31.6336,31.5837,31.592,123500.0
2007-12-14 15:30:00,37.97,38.0,37.93,37.96,12300.0,31.592,31.617,31.5587,31.5837,12300.0
2007-12-14 15:35:00,37.96,38.0,37.93,37.95,13200.0,31.5837,31.617,31.5587,31.5754,13200.0
2007-12-14 15:40:00,37.94,37.95,37.89,37.91,29500.0,31.5671,31.5754,31.5254,31.5421,29500.0
2007-12-14 15:45:00,37.92,37.92,37.84,37.87,29700.0,31.5504,31.5504,31.4838,31.5088,29700.0
2007-12-14 15:50:00,37.87,37.89,37.73,37.73,60400.0,31.5088,31.5254,31.3923,31.3923,60400.0
2007-12-14 15:55:00,37.74,37.75,37.56,37.67,61200.0,31.4006,31.409,31.2509,31.3424,61200.0
2007-12-17 09:30:00,37.44,37.64,37.33,37.37,28700.0,31.151,31.3174,31.0595,31.0928,28700.0
2007-12-17 09:35:00,37.37,37.63,37.33,37.37,34200.0,31.0928,31.3091,31.0595,31.0928,34200.0
2007-12-17 09:40:00,37.37,37.42,37.33,37.33,9800.0,31.0928,31.1344,31.0595,31.0595,9800.0
2007-12-17 09:45:00,37.33,37.35,37.24,37.26,72700.0,31.0595,31.0762,30.9846,31.0013,72700.0
2007-12-17 09:50:00,37.27,37.32,37.13,37.18,69700.0,31.0096,31.0512,30.8931,30.9347,69700.0
2007-12-17 09:55:00,37.17,37.23,37.09,37.11,14600.0,30.9264,30.9763,30.8598,30.8765,14600.0
2007-12-17 10:00:00,37.12,37.31,37.12,37.28,22400.0,30.8848,31.0429,30.8848,31.0179,22400.0
2007-12-17 10:05:00,37.3,37.3,37.12,37.15,63700.0,31.0346,31.0346,30.8848,30.9098,63700.0
2007-12-17 10:10:00,37.16,37.22,37.15,37.15,5300.0,30.9181,30.968,30.9098,30.9098,5300.0
2007-12-17 10:15:00,37.14,37.22,37.12,37.18,6200.0,30.9014,30.968,30.8848,30.9347,6200.0
2007-12-17 10:20:00,37.21,37.22,37.2,37.22,2200.0,30.9597,30.968,30.9514,30.968,2200.0
2007-12-17 10:25:00,37.21,37.21,37.11,37.11,2900.0,30.9597,30.9597,30.8765,30.8765,2900.0
2007-12-17 10:30:00,37.12,37.12,37.06,37.06,33300.0,30.8848,30.8848,30.8349,30.8349,33300.0
2007-12-17 10:35:00,37.06,37.1,37.02,37.08,6100.0,30.8349,30.8681,30.8016,30.8515,6100.0
2007-12-17 10:40:00,37.1,37.11,37.09,37.11,4500.0,30.8681,30.8765,30.8598,30.8765,4500.0
2007-12-17 10:45:00,37.11,37.14,37.1,37.1,4400.0,30.8765,30.9014,30.8681,30.8681,4400.0
2007-12-17 10:50:00,37.1,37.11,37.07,37.1,4500.0,30.8681,30.8765,30.8432,30.8681,4500.0
2007-12-17 10:55:00,37.11,37.11,37.09,37.11,1100.0,30.8765,30.8765,30.8598,30.8765,1100.0
2007-12-17 11:00:00,37.1,37.18,37.1,37.15,9300.0,30.8681,30.9347,30.8681,30.9098,9300.0
2007-12-17 11:05:00,37.15,37.21,37.15,37.21,3200.0,30.9098,30.9597,30.9098,30.9597,3200.0
2007-12-17 11:10:00,37.21,37.22,37.13,37.13,3300.0,30.9597,30.968,30.8931,30.8931,3300.0
2007-12-17 11:15:00,37.16,37.17,37.14,37.16,1900.0,30.9181,30.9264,30.9014,30.9181,1900.0
2007-12-17 11:20:00,37.16,37.2,37.14,37.19,4000.0,30.9181,30.9514,30.9014,30.943,4000.0
2007-12-17 11:25:00,37.19,37.2,37.17,37.17,3900.0,30.943,30.9514,30.9264,30.9264,3900.0
2007-12-17 11:30:00,37.17,37.22,37.16,37.2,3700.0,30.9264,30.968,30.9181,30.9514,3700.0
2007-12-17 11:35:00,37.19,37.21,37.12,37.13,3900.0,30.943,30.9597,30.8848,30.8931,3900.0
2007-12-17 11:40:00,37.14,37.15,37.08,37.09,2700.0,30.9014,30.9098,30.8515,30.8598,2700.0
2007-12-17 11:45:00,37.08,37.13,37.07,37.09,3500.0,30.8515,30.8931,30.8432,30.8598,3500.0
2007-12-17 11:50:00,37.08,37.17,37.06,37.17,7400.0,30.8515,30.9264,30.8349,30.9264,7400.0
2007-12-17 11:55:00,37.15,37.18,37.12,37.16,6100.0,30.9098,30.9347,30.8848,30.9181,6100.0
2007-12-17 12:00:00,37.16,37.17,37.14,37.15,4100.0,30.9181,30.9264,30.9014,30.9098,4100.0
2007-12-17 12:05:00,37.15,37.17,37.15,37.17,6100.0,30.9098,30.9264,30.9098,30.9264,6100.0
2007-12-17 12:10:00,37.15,37.17,37.15,37.16,1500.0,30.9098,30.9264,30.9098,30.9181,1500.0
2007-12-17 12:15:00,37.16,37.17,37.15,37.17,6600.0,30.9181,30.9264,30.9098,30.9264,6600.0
2007-12-17 12:20:00,37.17,37.17,37.13,37.15,6900.0,30.9264,30.9264,30.8931,30.9098,6900.0
2007-12-17 12:25:00,37.15,37.15,37.1,37.14,8000.0,30.9098,30.9098,30.8681,30.9014,8000.0
2007-12-17 12:30:00,37.13,37.16,37.13,37.13,3600.0,30.8931,30.9181,30.8931,30.8931,3600.0
2007-12-17 12:35:00,37.13,37.15,37.13,37.13,1400.0,30.8931,30.9098,30.8931,30.8931,1400.0
2007-12-17 12:40:00,37.13,37.15,37.12,37.12,6100.0,30.8931,30.9098,30.8848,30.8848,6100.0
2007-12-17 12:45:00,37.11,37.12,37.08,37.11,3700.0,30.8765,30.8848,30.8515,30.8765,3700.0
2007-12-17 12:50:00,37.11,37.17,37.11,37.17,4500.0,30.8765,30.9264,30.8765,30.9264,4500.0
2007-12-17 12:55:00,37.19,37.21,37.19,37.21,2200.0,30.943,30.9597,30.943,30.9597,2200.0
2007-12-17 13:00:00,37.2,37.21,37.2,37.2,4400.0,30.9514,30.9597,30.9514,30.9514,4400.0
2007-12-17 13:05:00,37.19,37.19,37.14,37.16,7100.0,30.943,30.943,30.9014,30.9181,7100.0
2007-12-17 13:10:00,37.15,37.16,37.13,37.15,4600.0,30.9098,30.9181,30.8931,30.9098,4600.0
2007-12-17 13:15:00,37.15,37.18,37.12,37.15,23000.0,30.9098,30.9347,30.8848,30.9098,23000.0
2007-12-17 13:20:00,37.14,37.18,37.14,37.15,6400.0,30.9014,30.9347,30.9014,30.9098,6400.0
2007-12-17 13:25:00,37.15,37.16,37.1,37.15,27700.0,30.9098,30.9181,30.8681,30.9098,27700.0
2007-12-17 13:30:00,37.13,37.19,37.12,37.16,6900.0,30.8931,30.943,30.8848,30.9181,6900.0
2007-12-17 13:35:00,37.16,37.2,37.15,37.15,3600.0,30.9181,30.9514,30.9098,30.9098,3600.0
2007-12-17 13:40:00,37.15,37.18,37.14,37.18,6200.0,30.9098,30.9347,30.9014,30.9347,6200.0
2007-12-17 13:45:00,37.19,37.21,37.15,37.15,6000.0,30.943,30.9597,30.9098,30.9098,6000.0
2007-12-17 13:50:00,37.14,37.16,37.14,37.15,4700.0,30.9014,30.9181,30.9014,30.9098,4700.0
2007-12-17 13:55:00,37.14,37.2,37.14,37.15,7800.0,30.9014,30.9514,30.9014,30.9098,7800.0
2007-12-17 14:00:00,37.15,37.17,37.13,37.15,42400.0,30.9098,30.9264,30.8931,30.9098,42400.0
2007-12-17 14:05:00,37.16,37.18,37.15,37.15,5100.0,30.9181,30.9347,30.9098,30.9098,5100.0
2007-12-17 14:10:00,37.15,37.17,37.11,37.11,15700.0,30.9098,30.9264,30.8765,30.8765,15700.0
2007-12-17 14:15:00,37.13,37.14,37.12,37.12,4900.0,30.8931,30.9014,30.8848,30.8848,4900.0
2007-12-17 14:20:00,37.13,37.2,37.1,37.12,21700.0,30.8931,30.9514,30.8681,30.8848,21700.0
2007-12-17 14:25:00,37.13,37.13,37.12,37.13,1300.0,30.8931,30.8931,30.8848,30.8931,1300.0
2007-12-17 14:30:00,37.13,37.17,37.09,37.11,13900.0,30.8931,30.9264,30.8598,30.8765,13900.0
2007-12-17 14:35:00,37.11,37.14,37.1,37.14,3800.0,30.8765,30.9014,30.8681,30.9014,3800.0
2007-12-17 14:40:00,37.14,37.17,37.09,37.09,14700.0,30.9014,30.9264,30.8598,30.8598,14700.0
2007-12-17 14:45:00,37.09,37.13,37.09,37.12,39900.0,30.8598,30.8931,30.8598,30.8848,39900.0
2007-12-17 14:50:00,37.1,37.11,37.05,37.05,5800.0,30.8681,30.8765,30.8265,30.8265,5800.0
2007-12-17 14:55:00,37.05,37.09,37.02,37.06,12700.0,30.8265,30.8598,30.8016,30.8349,12700.0
2007-12-17 15:00:00,37.07,37.07,37.01,37.01,50100.0,30.8432,30.8432,30.7933,30.7933,50100.0
2007-12-17 15:05:00,37.01,37.06,37.0,37.06,12200.0,30.7933,30.8349,30.7849,30.8349,12200.0
2007-12-17 15:10:00,37.06,37.11,37.06,37.1,8500.0,30.8349,30.8765,30.8349,30.8681,8500.0
2007-12-17 15:15:00,37.1,37.1,37.03,37.06,12600.0,30.8681,30.8681,30.8099,30.8349,12600.0
2007-12-17 15:20:00,37.05,37.08,37.0,37.04,7900.0,30.8265,30.8515,30.7849,30.8182,7900.0
2007-12-17 15:25:00,37.04,37.04,37.0,37.02,6700.0,30.8182,30.8182,30.7849,30.8016,6700.0
2007-12-17 15:30:00,37.02,37.11,37.01,37.11,15200.0,30.8016,30.8765,30.7933,30.8765,15200.0
2007-12-17 15:35:00,37.11,37.18,37.1,37.16,15800.0,30.8765,30.9347,30.8681,30.9181,15800.0
2007-12-17 15:40:00,37.14,37.15,37.1,37.12,11800.0,30.9014,30.9098,30.8681,30.8848,11800.0
2007-12-17 15:45:00,37.11,37.12,37.06,37.07,13500.0,30.8765,30.8848,30.8349,30.8432,13500.0
2007-12-17 15:50:00,37.05,37.11,37.05,37.1,40600.0,30.8265,30.8765,30.8265,30.8681,40600.0
2007-12-17 15:55:00,37.1,37.11,37.08,37.11,66100.0,30.8681,30.8765,30.8515,30.8765,66100.0
2007-12-18 09:30:00,37.24,37.28,37.21,37.28,2900.0,30.9846,31.0179,30.9597,31.0179,2900.0
2007-12-18 09:35:00,37.28,37.28,37.21,37.26,1000.0,31.0179,31.0179,30.9597,31.0013,1000.0
2007-12-18 09:40:00,37.24,37.3,37.23,37.3,2700.0,30.9846,31.0346,30.9763,31.0346,2700.0
2007-12-18 09:45:00,37.31,37.35,37.29,37.35,3000.0,31.0429,31.0762,31.0262,31.0762,3000.0
2007-12-18 09:50:00,37.35,37.4,37.34,37.4,2000.0,31.0762,31.1178,31.0678,31.1178,2000.0
2007-12-18 09:55:00,37.39,37.41,37.37,37.41,2700.0,31.1094,31.1261,31.0928,31.1261,2700.0
2007-12-18 10:00:00,37.41,37.44,37.35,37.37,9300.0,31.1261,31.151,31.0762,31.0928,9300.0
2007-12-18 10:05:00,37.39,37.39,37.35,37.39,4300.0,31.1094,31.1094,31.0762,31.1094,4300.0
2007-12-18 10:10:00,37.39,37.44,37.34,37.4,10700.0,31.1094,31.151,31.0678,31.1178,10700.0
2007-12-18 10:15:00,37.38,37.55,37.35,37.54,16100.0,31.1011,31.2426,31.0762,31.2342,16100.0
2007-12-18 10:20:00,37.52,37.53,37.5,37.53,6800.0,31.2176,31.2259,31.201,31.2259,6800.0
2007-12-18 10:25:00,37.53,37.55,37.52,37.54,4900.0,31.2259,31.2426,31.2176,31.2342,4900.0
2007-12-18 10:30:00,37.54,37.56,37.49,37.49,8200.0,31.2342,31.2509,31.1926,31.1926,8200.0
2007-12-18 10:35:00,37.5,37.53,37.48,37.5,11100.0,31.201,31.2259,31.1843,31.201,11100.0
2007-12-18 10:40:00,37.48,37.55,37.47,37.55,12500.0,31.1843,31.2426,31.176,31.2426,12500.0
2007-12-18 10:45:00,37.55,37.66,37.54,37.66,8500.0,31.2426,31.3341,31.2342,31.3341,8500.0
2007-12-18 10:50:00,37.66,37.66,37.58,37.64,6900.0,31.3341,31.3341,31.2675,31.3174,6900.0
2007-12-18 10:55:00,37.66,37.75,37.66,37.73,5300.0,31.3341,31.409,31.3341,31.3923,5300.0
2007-12-18 11:00:00,37.73,37.75,37.7,37.74,6100.0,31.3923,31.409,31.3674,31.4006,6100.0
2007-12-18 11:05:00,37.74,37.75,37.69,37.69,6000.0,31.4006,31.409,31.359,31.359,6000.0
2007-12-18 11:10:00,37.68,37.71,37.67,37.69,3200.0,31.3507,31.3757,31.3424,31.359,3200.0
2007-12-18 11:15:00,37.69,37.73,37.62,37.65,21700.0,31.359,31.3923,31.3008,31.3258,21700.0
2007-12-18 11:20:00,37.65,37.74,37.62,37.7,45900.0,31.3258,31.4006,31.3008,31.3674,45900.0
2007-12-18 11:25:00,37.71,37.75,37.67,37.75,48900.0,31.3757,31.409,31.3424,31.409,48900.0
2007-12-18 11:30:00,37.75,37.76,37.68,37.71,21900.0,31.409,31.4173,31.3507,31.3757,21900.0
2007-12-18 11:35:00,37.72,37.76,37.71,37.76,5500.0,31.384,31.4173,31.3757,31.4173,5500.0
2007-12-18 11:40:00,37.76,37.79,37.74,37.78,7400.0,31.4173,31.4422,31.4006,31.4339,7400.0
2007-12-18 11:45:00,37.78,37.79,37.69,37.69,7300.0,31.4339,31.4422,31.359,31.359,7300.0
2007-12-18 11:50:00,37.69,37.74,37.69,37.7,6200.0,31.359,31.4006,31.359,31.3674,6200.0
2007-12-18 11:55:00,37.69,37.71,37.65,37.68,6100.0,31.359,31.3757,31.3258,31.3507,6100.0
2007-12-18 12:00:00,37.67,37.68,37.56,37.68,17100.0,31.3424,31.3507,31.2509,31.3507,17100.0
2007-12-18 12:05:00,37.68,37.8,37.64,37.75,33700.0,31.3507,31.4506,31.3174,31.409,33700.0
2007-12-18 12:10:00,37.75,37.75,37.63,37.64,11900.0,31.409,31.409,31.3091,31.3174,11900.0
2007-12-18 12:15:00,37.64,37.75,37.64,37.68,8200.0,31.3174,31.409,31.3174,31.3507,8200.0
2007-12-18 12:20:00,37.67,37.74,37.66,37.71,9000.0,31.3424,31.4006,31.3341,31.3757,9000.0
2007-12-18 12:25:00,37.72,37.73,37.69,37.7,2000.0,31.384,31.3923,31.359,31.3674,2000.0
2007-12-18 12:30:00,37.69,37.71,37.66,37.66,2200.0,31.359,31.3757,31.3341,31.3341,2200.0
2007-12-18 12:35:00,37.65,37.74,37.65,37.73,5400.0,31.3258,31.4006,31.3258,31.3923,5400.0
2007-12-18 12:40:00,37.71,37.73,37.7,37.7,3200.0,31.3757,31.3923,31.3674,31.3674,3200.0
2007-12-18 12:45:00,37.7,37.7,37.66,37.67,4700.0,31.3674,31.3674,31.3341,31.3424,4700.0
2007-12-18 12:50:00,37.67,37.68,37.62,37.67,6000.0,31.3424,31.3507,31.3008,31.3424,6000.0
2007-12-18 12:55:00,37.68,37.7,37.62,37.67,6300.0,31.3507,31.3674,31.3008,31.3424,6300.0
2007-12-18 13:00:00,37.67,37.69,37.6,37.65,4400.0,31.3424,31.359,31.2842,31.3258,4400.0
2007-12-18 13:05:00,37.64,37.76,37.64,37.74,16200.0,31.3174,31.4173,31.3174,31.4006,16200.0
2007-12-18 13:10:00,37.72,37.72,37.65,37.68,4900.0,31.384,31.384,31.3258,31.3507,4900.0
2007-12-18 13:15:00,37.67,37.71,37.67,37.69,6500.0,31.3424,31.3757,31.3424,31.359,6500.0
2007-12-18 13:20:00,37.7,37.89,37.7,37.89,11200.0,31.3674,31.5254,31.3674,31.5254,11200.0
2007-12-18 13:25:00,37.88,37.95,37.81,37.91,8900.0,31.5171,31.5754,31.4589,31.5421,8900.0
2007-12-18 13:30:00,37.9,37.91,37.84,37.89,7900.0,31.5338,31.5421,31.4838,31.5254,7900.0
2007-12-18 13:35:00,37.9,37.92,37.88,37.91,3700.0,31.5338,31.5504,31.5171,31.5421,3700.0
2007-12-18 13:40:00,37.89,37.91,37.87,37.87,6700.0,31.5254,31.5421,31.5088,31.5088,6700.0
2007-12-18 13:45:00,37.87,37.92,37.82,37.89,12000.0,31.5088,31.5504,31.4672,31.5254,12000.0
2007-12-18 13:50:00,37.9,37.9,37.81,37.81,87400.0,31.5338,31.5338,31.4589,31.4589,87400.0
2007-12-18 13:55:00,37.8,37.81,37.76,37.8,107500.0,31.4506,31.4589,31.4173,31.4506,107500.0
2007-12-18 14:00:00,37.8,37.82,37.79,37.79,3800.0,31.4506,31.4672,31.4422,31.4422,3800.0
2007-12-18 14:05:00,37.79,37.87,37.75,37.85,15000.0,31.4422,31.5088,31.409,31.4922,15000.0
2007-12-18 14:10:00,37.85,37.89,37.83,37.83,4300.0,31.4922,31.5254,31.4755,31.4755,4300.0
2007-12-18 14:15:00,37.83,37.85,37.79,37.83,9400.0,31.4755,31.4922,31.4422,31.4755,9400.0
2007-12-18 14:20:00,37.83,37.85,37.77,37.8,112700.0,31.4755,31.4922,31.4256,31.4506,112700.0
2007-12-18 14:25:00,37.79,37.8,37.78,37.8,3500.0,31.4422,31.4506,31.4339,31.4506,3500.0
2007-12-18 14:30:00,37.8,37.8,37.76,37.8,12200.0,31.4506,31.4506,31.4173,31.4506,12200.0
2007-12-18 14:35:00,37.78,37.8,37.75,37.75,5300.0,31.4339,31.4506,31.409,31.409,5300.0
2007-12-18 14:40:00,37.76,37.76,37.66,37.68,22100.0,31.4173,31.4173,31.3341,31.3507,22100.0
2007-12-18 14:45:00,37.7,37.7,37.62,37.64,3400.0,31.3674,31.3674,31.3008,31.3174,3400.0
2007-12-18 14:50:00,37.64,37.65,37.6,37.6,3100.0,31.3174,31.3258,31.2842,31.2842,3100.0
2007-12-18 14:55:00,37.6,37.61,37.59,37.61,4600.0,31.2842,31.2925,31.2758,31.2925,4600.0
2007-12-18 15:00:00,37.59,37.71,37.59,37.7,9600.0,31.2758,31.3757,31.2758,31.3674,9600.0
2007-12-18 15:05:00,37.7,37.72,37.66,37.67,6900.0,31.3674,31.384,31.3341,31.3424,6900.0
2007-12-18 15:10:00,37.65,37.68,37.63,37.67,4200.0,31.3258,31.3507,31.3091,31.3424,4200.0
2007-12-18 15:15:00,37.68,37.74,37.68,37.72,4900.0,31.3507,31.4006,31.3507,31.384,4900.0
2007-12-18 15:20:00,37.72,37.72,37.66,37.69,5700.0,31.384,31.384,31.3341,31.359,5700.0
2007-12-18 15:25:00,37.7,37.74,37.7,37.72,5900.0,31.3674,31.4006,31.3674,31.384,5900.0
2007-12-18 15:30:00,37.72,37.75,37.71,37.73,5400.0,31.384,31.409,31.3757,31.3923,5400.0
2007-12-18 15:35:00,37.73,37.75,37.7,37.74,11200.0,31.3923,31.409,31.3674,31.4006,11200.0
2007-12-18 15:40:00,37.75,37.75,37.71,37.74,11600.0,31.409,31.409,31.3757,31.4006,11600.0
2007-12-18 15:45:00,37.74,37.75,37.67,37.67,11800.0,31.4006,31.409,31.3424,31.3424,11800.0
2007-12-18 15:50:00,37.67,37.72,37.64,37.72,10700.0,31.3424,31.384,31.3174,31.384,10700.0
2007-12-18 15:55:00,37.71,37.72,37.67,37.67,16000.0,31.3757,31.384,31.3424,31.3424,16000.0
2007-12-19 09:30:00,37.81,37.81,37.6,37.6,6900.0,31.4589,31.4589,31.2842,31.2842,6900.0
2007-12-19 09:35:00,37.59,37.64,37.51,37.6,2200.0,31.2758,31.3174,31.2093,31.2842,2200.0
2007-12-19 09:40:00,37.6,37.64,37.59,37.62,1600.0,31.2842,31.3174,31.2758,31.3008,1600.0
2007-12-19 09:45:00,37.6,37.75,37.57,37.72,24000.0,31.2842,31.409,31.2592,31.384,24000.0
2007-12-19 09:50:00,37.68,37.73,37.61,37.72,6900.0,31.3507,31.3923,31.2925,31.384,6900.0
2007-12-19 09:55:00,37.72,37.75,37.67,37.72,14800.0,31.384,31.409,31.3424,31.384,14800.0
2007-12-19 10:00:00,37.72,37.77,37.69,37.74,14700.0,31.384,31.4256,31.359,31.4006,14700.0
2007-12-19 10:05:00,37.73,37.84,37.73,37.82,9900.0,31.3923,31.4838,31.3923,31.4672,9900.0
2007-12-19 10:10:00,37.81,37.81,37.7,37.71,23700.0,31.4589,31.4589,31.3674,31.3757,23700.0
2007-12-19 10:15:00,37.71,37.71,37.64,37.69,8600.0,31.3757,31.3757,31.3174,31.359,8600.0
2007-12-19 10:20:00,37.67,37.71,37.65,37.7,15000.0,31.3424,31.3757,31.3258,31.3674,15000.0
2007-12-19 10:25:00,37.68,37.7,37.62,37.63,4900.0,31.3507,31.3674,31.3008,31.3091,4900.0
2007-12-19 10:30:00,37.66,37.7,37.63,37.69,3100.0,31.3341,31.3674,31.3091,31.359,3100.0
2007-12-19 10:35:00,37.69,37.71,37.68,37.71,7100.0,31.359,31.3757,31.3507,31.3757,7100.0
2007-12-19 10:40:00,37.71,37.72,37.67,37.7,7500.0,31.3757,31.384,31.3424,31.3674,7500.0
2007-12-19 10:45:00,37.71,37.71,37.66,37.67,5300.0,31.3757,31.3757,31.3341,31.3424,5300.0
2007-12-19 10:50:00,37.66,37.67,37.65,37.65,2100.0,31.3341,31.3424,31.3258,31.3258,2100.0
2007-12-19 10:55:00,37.66,37.66,37.6,37.61,3700.0,31.3341,31.3341,31.2842,31.2925,3700.0
2007-12-19 11:00:00,37.6,37.61,37.59,37.61,3200.0,31.2842,31.2925,31.2758,31.2925,3200.0
2007-12-19 11:05:00,37.61,37.64,37.6,37.64,4100.0,31.2925,31.3174,31.2842,31.3174,4100.0
2007-12-19 11:10:00,37.63,37.64,37.59,37.6,4700.0,31.3091,31.3174,31.2758,31.2842,4700.0
2007-12-19 11:15:00,37.61,37.62,37.58,37.58,4600.0,31.2925,31.3008,31.2675,31.2675,4600.0
2007-12-19 11:20:00,37.57,37.58,37.5,37.53,9300.0,31.2592,31.2675,31.201,31.2259,9300.0
2007-12-19 11:25:00,37.52,37.55,37.5,37.5,4800.0,31.2176,31.2426,31.201,31.201,4800.0
2007-12-19 11:30:00,37.5,37.51,37.43,37.43,8000.0,31.201,31.2093,31.1427,31.1427,8000.0
2007-12-19 11:35:00,37.43,37.45,37.41,37.42,3800.0,31.1427,31.1594,31.1261,31.1344,3800.0
2007-12-19 11:40:00,37.43,37.43,37.41,37.42,3000.0,31.1427,31.1427,31.1261,31.1344,3000.0
2007-12-19 11:45:00,37.42,37.44,37.4,37.41,3500.0,31.1344,31.151,31.1178,31.1261,3500.0
2007-12-19 11:50:00,37.42,37.42,37.36,37.39,5100.0,31.1344,31.1344,31.0845,31.1094,5100.0
2007-12-19 11:55:00,37.39,37.39,37.31,37.33,3800.0,31.1094,31.1094,31.0429,31.0595,3800.0
2007-12-19 12:00:00,37.32,37.37,37.32,37.36,3900.0,31.0512,31.0928,31.0512,31.0845,3900.0
2007-12-19 12:05:00,37.34,37.38,37.34,37.36,2200.0,31.0678,31.1011,31.0678,31.0845,2200.0
2007-12-19 12:10:00,37.36,37.42,37.36,37.4,5800.0,31.0845,31.1344,31.0845,31.1178,5800.0
2007-12-19 12:15:00,37.41,37.43,37.36,37.36,4400.0,31.1261,31.1427,31.0845,31.0845,4400.0
2007-12-19 12:20:00,37.36,37.46,37.36,37.46,8200.0,31.0845,31.1677,31.0845,31.1677,8200.0
2007-12-19 12:25:00,37.45,37.46,37.4,37.41,9900.0,31.1594,31.1677,31.1178,31.1261,9900.0
2007-12-19 12:30:00,37.4,37.4,37.37,37.38,4900.0,31.1178,31.1178,31.0928,31.1011,4900.0
2007-12-19 12:35:00,37.38,37.4,37.38,37.39,2500.0,31.1011,31.1178,31.1011,31.1094,2500.0
2007-12-19 12:40:00,37.39,37.39,37.34,37.35,7800.0,31.1094,31.1094,31.0678,31.0762,7800.0
2007-12-19 12:45:00,37.34,37.43,37.34,37.4,7400.0,31.0678,31.1427,31.0678,31.1178,7400.0
2007-12-19 12:50:00,37.39,37.42,37.39,37.41,4100.0,31.1094,31.1344,31.1094,31.1261,4100.0
2007-12-19 12:55:00,37.42,37.42,37.36,37.38,5000.0,31.1344,31.1344,31.0845,31.1011,5000.0
2007-12-19 13:00:00,37.4,37.4,37.29,37.34,5800.0,31.1178,31.1178,31.0262,31.0678,5800.0
2007-12-19 13:05:00,37.35,37.4,37.34,37.39,3300.0,31.0762,31.1178,31.0678,31.1094,3300.0
2007-12-19 13:10:00,37.39,37.41,37.39,37.4,5400.0,31.1094,31.1261,31.1094,31.1178,5400.0
2007-12-19 13:15:00,37.4,37.42,37.4,37.4,4700.0,31.1178,31.1344,31.1178,31.1178,4700.0
2007-12-19 13:20:00,37.4,37.4,37.37,37.38,3600.0,31.1178,31.1178,31.0928,31.1011,3600.0
2007-12-19 13:25:00,37.4,37.4,37.32,37.36,5400.0,31.1178,31.1178,31.0512,31.0845,5400.0
2007-12-19 13:30:00,37.36,37.37,37.34,37.35,4200.0,31.0845,31.0928,31.0678,31.0762,4200.0
2007-12-19 13:35:00,37.36,37.38,37.35,37.37,3400.0,31.0845,31.1011,31.0762,31.0928,3400.0
2007-12-19 13:40:00,37.37,37.38,37.36,37.38,2500.0,31.0928,31.1011,31.0845,31.1011,2500.0
2007-12-19 13:45:00,37.37,37.37,37.29,37.31,17800.0,31.0928,31.0928,31.0262,31.0429,17800.0
2007-12-19 13:50:00,37.32,37.33,37.29,37.31,6600.0,31.0512,31.0595,31.0262,31.0429,6600.0
2007-12-19 13:55:00,37.31,37.33,37.25,37.25,7200.0,31.0429,31.0595,30.993,30.993,7200.0
2007-12-19 14:00:00,37.26,37.3,37.25,37.27,11800.0,31.0013,31.0346,30.993,31.0096,11800.0
2007-12-19 14:05:00,37.27,37.27,37.24,37.24,11100.0,31.0096,31.0096,30.9846,30.9846,11100.0
2007-12-19 14:10:00,37.24,37.32,37.24,37.28,29600.0,30.9846,31.0512,30.9846,31.0179,29600.0
2007-12-19 14:15:00,37.28,37.31,37.26,37.27,12100.0,31.0179,31.0429,31.0013,31.0096,12100.0
2007-12-19 14:20:00,37.26,37.34,37.26,37.34,5300.0,31.0013,31.0678,31.0013,31.0678,5300.0
2007-12-19 14:25:00,37.33,37.33,37.23,37.23,23300.0,31.0595,31.0595,30.9763,30.9763,23300.0
2007-12-19 14:30:00,37.25,37.29,37.24,37.24,14600.0,30.993,31.0262,30.9846,30.9846,14600.0
2007-12-19 14:35:00,37.23,37.27,37.23,37.25,8300.0,30.9763,31.0096,30.9763,30.993,8300.0
2007-12-19 14:40:00,37.25,37.29,37.25,37.26,13100.0,30.993,31.0262,30.993,31.0013,13100.0
2007-12-19 14:45:00,37.26,37.28,37.25,37.27,14300.0,31.0013,31.0179,30.993,31.0096,14300.0
2007-12-19 14:50:00,37.27,37.27,37.21,37.24,14500.0,31.0096,31.0096,30.9597,30.9846,14500.0
2007-12-19 14:55:00,37.24,37.26,37.24,37.24,7800.0,30.9846,31.0013,30.9846,30.9846,7800.0
2007-12-19 15:00:00,37.25,37.26,37.2,37.24,24500.0,30.993,31.0013,30.9514,30.9846,24500.0
2007-12-19 15:05:00,37.25,37.25,37.15,37.18,16000.0,30.993,30.993,30.9098,30.9347,16000.0
2007-12-19 15:10:00,37.19,37.28,37.19,37.25,15500.0,30.943,31.0179,30.943,30.993,15500.0
2007-12-19 15:15:00,37.25,37.28,37.19,37.24,49900.0,30.993,31.0179,30.943,30.9846,49900.0
2007-12-19 15:20:00,37.24,37.25,37.1,37.15,60900.0,30.9846,30.993,30.8681,30.9098,60900.0
2007-12-19 15:25:00,37.15,37.23,37.15,37.16,12000.0,30.9098,30.9763,30.9098,30.9181,12000.0
2007-12-19 15:30:00,37.18,37.27,37.16,37.25,13500.0,30.9347,31.0096,30.9181,30.993,13500.0
2007-12-19 15:35:00,37.25,37.28,37.24,37.25,15800.0,30.993,31.0179,30.9846,30.993,15800.0
2007-12-19 15:40:00,37.26,37.26,37.22,37.24,11300.0,31.0013,31.0013,30.968,30.9846,11300.0
2007-12-19 15:45:00,37.25,37.26,37.23,37.23,9400.0,30.993,31.0013,30.9763,30.9763,9400.0
2007-12-19 15:50:00,37.23,37.24,37.17,37.17,21000.0,30.9763,30.9846,30.9264,30.9264,21000.0
2007-12-19 15:55:00,37.17,37.19,37.03,37.05,101800.0,30.9264,30.943,30.8099,30.8265,101800.0
2007-12-20 09:30:00,37.15,37.2,37.08,37.12,65000.0,30.9098,30.9514,30.8515,30.8848,65000.0
2007-12-20 09:35:00,37.11,37.25,37.0,37.0,40200.0,30.8765,30.993,30.7849,30.7849,40200.0
2007-12-20 09:40:00,37.01,37.05,36.98,37.05,11200.0,30.7933,30.8265,30.7683,30.8265,11200.0
2007-12-20 09:45:00,37.05,37.12,37.03,37.12,17800.0,30.8265,30.8848,30.8099,30.8848,17800.0
2007-12-20 09:50:00,37.13,37.15,36.93,36.94,12800.0,30.8931,30.9098,30.7267,30.735,12800.0
2007-12-20 09:55:00,36.93,37.0,36.93,36.97,10300.0,30.7267,30.7849,30.7267,30.76,10300.0
2007-12-20 10:00:00,36.97,37.0,36.94,36.96,12400.0,30.76,30.7849,30.735,30.7517,12400.0
2007-12-20 10:05:00,36.97,37.0,36.94,36.98,11000.0,30.76,30.7849,30.735,30.7683,11000.0
2007-12-20 10:10:00,36.98,37.01,36.92,36.98,19000.0,30.7683,30.7933,30.7184,30.7683,19000.0
2007-12-20 10:15:00,36.97,36.98,36.85,36.89,21400.0,30.76,30.7683,30.6601,30.6934,21400.0
2007-12-20 10:20:00,36.93,36.98,36.89,36.93,13200.0,30.7267,30.7683,30.6934,30.7267,13200.0
2007-12-20 10:25:00,36.93,36.97,36.85,36.87,13900.0,30.7267,30.76,30.6601,30.6768,13900.0
2007-12-20 10:30:00,36.85,36.93,36.85,36.89,23200.0,30.6601,30.7267,30.6601,30.6934,23200.0
2007-12-20 10:35:00,36.89,36.92,36.87,36.9,7300.0,30.6934,30.7184,30.6768,30.7017,7300.0
2007-12-20 10:40:00,36.9,36.95,36.9,36.92,4800.0,30.7017,30.7433,30.7017,30.7184,4800.0
2007-12-20 10:45:00,36.93,36.94,36.9,36.92,6800.0,30.7267,30.735,30.7017,30.7184,6800.0
2007-12-20 10:50:00,36.92,36.93,36.89,36.91,5000.0,30.7184,30.7267,30.6934,30.7101,5000.0
2007-12-20 10:55:00,36.9,36.92,36.82,36.85,4500.0,30.7017,30.7184,30.6352,30.6601,4500.0
2007-12-20 11:00:00,36.83,36.85,36.8,36.81,7200.0,30.6435,30.6601,30.6185,30.6269,7200.0
2007-12-20 11:05:00,36.79,36.82,36.74,36.76,5100.0,30.6102,30.6352,30.5686,30.5853,5100.0
2007-12-20 11:10:00,36.8,36.81,36.78,36.81,1300.0,30.6185,30.6269,30.6019,30.6269,1300.0
2007-12-20 11:15:00,36.8,36.85,36.78,36.82,6900.0,30.6185,30.6601,30.6019,30.6352,6900.0
2007-12-20 11:20:00,36.81,36.82,36.72,36.77,5800.0,30.6269,30.6352,30.552,30.5936,5800.0
2007-12-20 11:25:00,36.75,36.84,36.75,36.84,5400.0,30.5769,30.6518,30.5769,30.6518,5400.0
2007-12-20 11:30:00,36.85,36.86,36.78,36.81,7300.0,30.6601,30.6685,30.6019,30.6269,7300.0
2007-12-20 11:35:00,36.8,36.88,36.8,36.85,4800.0,30.6185,30.6851,30.6185,30.6601,4800.0
2007-12-20 11:40:00,36.85,36.86,36.8,36.85,8500.0,30.6601,30.6685,30.6185,30.6601,8500.0
2007-12-20 11:45:00,36.82,36.88,36.82,36.83,6100.0,30.6352,30.6851,30.6352,30.6435,6100.0
2007-12-20 11:50:00,36.82,36.84,36.79,36.84,1500.0,30.6352,30.6518,30.6102,30.6518,1500.0
2007-12-20 11:55:00,36.84,36.86,36.84,36.86,800.0,30.6518,30.6685,30.6518,30.6685,800.0
2007-12-20 12:00:00,36.85,36.85,36.77,36.77,3300.0,30.6601,30.6601,30.5936,30.5936,3300.0
2007-12-20 12:05:00,36.76,36.85,36.76,36.81,9000.0,30.5853,30.6601,30.5853,30.6269,9000.0
2007-12-20 12:10:00,36.82,36.84,36.79,36.82,8300.0,30.6352,30.6518,30.6102,30.6352,8300.0
2007-12-20 12:15:00,36.82,36.82,36.77,36.79,8700.0,30.6352,30.6352,30.5936,30.6102,8700.0
2007-12-20 12:20:00,36.78,36.8,36.73,36.77,8700.0,30.6019,30.6185,30.5603,30.5936,8700.0
2007-12-20 12:25:00,36.78,36.78,36.71,36.71,7500.0,30.6019,30.6019,30.5437,30.5437,7500.0
2007-12-20 12:30:00,36.7,36.7,36.59,36.61,7500.0,30.5353,30.5353,30.4438,30.4605,7500.0
2007-12-20 12:35:00,36.61,36.65,36.6,36.62,60200.0,30.4605,30.4937,30.4521,30.4688,60200.0
2007-12-20 12:40:00,36.61,36.62,36.55,36.55,8400.0,30.4605,30.4688,30.4105,30.4105,8400.0
2007-12-20 12:45:00,36.55,36.55,36.52,36.54,11800.0,30.4105,30.4105,30.3856,30.4022,11800.0
2007-12-20 12:50:00,36.53,36.55,36.52,36.54,5800.0,30.3939,30.4105,30.3856,30.4022,5800.0
2007-12-20 12:55:00,36.53,36.54,36.52,36.52,5300.0,30.3939,30.4022,30.3856,30.3856,5300.0
2007-12-20 13:00:00,36.53,36.57,36.53,36.57,4800.0,30.3939,30.4272,30.3939,30.4272,4800.0
2007-12-20 13:05:00,36.56,36.59,36.56,36.57,7400.0,30.4189,30.4438,30.4189,30.4272,7400.0
2007-12-20 13:10:00,36.57,36.58,36.56,36.57,4200.0,30.4272,30.4355,30.4189,30.4272,4200.0
2007-12-20 13:15:00,36.57,36.58,36.56,36.56,2900.0,30.4272,30.4355,30.4189,30.4189,2900.0
2007-12-20 13:20:00,36.56,36.62,36.56,36.61,16600.0,30.4189,30.4688,30.4189,30.4605,16600.0
2007-12-20 13:25:00,36.61,36.63,36.57,36.57,12600.0,30.4605,30.4771,30.4272,30.4272,12600.0
2007-12-20 13:30:00,36.56,36.58,36.54,36.55,7700.0,30.4189,30.4355,30.4022,30.4105,7700.0
2007-12-20 13:35:00,36.56,36.56,36.53,36.54,3200.0,30.4189,30.4189,30.3939,30.4022,3200.0
2007-12-20 13:40:00,36.54,36.55,36.5,36.55,5600.0,30.4022,30.4105,30.3689,30.4105,5600.0
2007-12-20 13:45:00,36.53,36.57,36.53,36.56,4300.0,30.3939,30.4272,30.3939,30.4189,4300.0
2007-12-20 13:50:00,36.56,36.56,36.53,36.55,10600.0,30.4189,30.4189,30.3939,30.4105,10600.0
2007-12-20 13:55:00,36.56,36.57,36.54,36.55,8400.0,30.4189,30.4272,30.4022,30.4105,8400.0
2007-12-20 14:00:00,36.56,36.56,36.52,36.52,9400.0,30.4189,30.4189,30.3856,30.3856,9400.0
2007-12-20 14:05:00,36.52,36.56,36.52,36.53,7500.0,30.3856,30.4189,30.3856,30.3939,7500.0
2007-12-20 14:10:00,36.53,36.56,36.53,36.53,10500.0,30.3939,30.4189,30.3939,30.3939,10500.0
2007-12-20 14:15:00,36.53,36.55,36.52,36.55,9200.0,30.3939,30.4105,30.3856,30.4105,9200.0
2007-12-20 14:20:00,36.55,36.56,36.54,36.55,10100.0,30.4105,30.4189,30.4022,30.4105,10100.0
2007-12-20 14:25:00,36.55,36.57,36.54,36.56,9600.0,30.4105,30.4272,30.4022,30.4189,9600.0
2007-12-20 14:30:00,36.55,36.59,36.54,36.55,18900.0,30.4105,30.4438,30.4022,30.4105,18900.0
2007-12-20 14:35:00,36.56,36.59,36.5,36.56,21200.0,30.4189,30.4438,30.3689,30.4189,21200.0
2007-12-20 14:40:00,36.55,36.58,36.55,36.55,8500.0,30.4105,30.4355,30.4105,30.4105,8500.0
2007-12-20 14:45:00,36.55,36.56,36.52,36.52,9600.0,30.4105,30.4189,30.3856,30.3856,9600.0
2007-12-20 14:50:00,36.53,36.53,36.49,36.5,9800.0,30.3939,30.3939,30.3606,30.3689,9800.0
2007-12-20 14:55:00,36.51,36.52,36.49,36.5,11200.0,30.3773,30.3856,30.3606,30.3689,11200.0
2007-12-20 15:00:00,36.51,36.52,36.5,36.51,10400.0,30.3773,30.3856,30.3689,30.3773,10400.0
2007-12-20 15:05:00,36.51,36.53,36.5,36.52,11200.0,30.3773,30.3939,30.3689,30.3856,11200.0
2007-12-20 15:10:00,36.52,36.54,36.5,36.52,32100.0,30.3856,30.4022,30.3689,30.3856,32100.0
2007-12-20 15:15:00,36.51,36.53,36.49,36.5,11500.0,30.3773,30.3939,30.3606,30.3689,11500.0
2007-12-20 15:20:00,36.51,36.53,36.5,36.52,14300.0,30.3773,30.3939,30.3689,30.3856,14300.0
2007-12-20 15:25:00,36.5,36.51,36.43,36.44,6300.0,30.3689,30.3773,30.3107,30.319,6300.0
2007-12-20 15:30:00,36.44,36.47,36.42,36.47,5400.0,30.319,30.344,30.3024,30.344,5400.0
2007-12-20 15:35:00,36.47,36.5,36.44,36.45,16400.0,30.344,30.3689,30.319,30.3273,16400.0
2007-12-20 15:40:00,36.45,36.51,36.45,36.5,13200.0,30.3273,30.3773,30.3273,30.3689,13200.0
2007-12-20 15:45:00,36.51,36.55,36.49,36.54,29300.0,30.3773,30.4105,30.3606,30.4022,29300.0
2007-12-20 15:50:00,36.55,36.6,36.5,36.58,22700.0,30.4105,30.4521,30.3689,30.4355,22700.0
2007-12-20 15:55:00,36.58,36.67,36.58,36.66,26400.0,30.4355,30.5104,30.4355,30.5021,26400.0
2007-12-21 09:30:00,36.87,36.98,36.87,36.98,224100.0,30.6768,30.7683,30.6768,30.7683,224100.0
2007-12-21 09:35:00,36.96,36.99,36.93,36.98,9300.0,30.7517,30.7766,30.7267,30.7683,9300.0
2007-12-21 09:40:00,36.98,37.05,36.97,37.0,12300.0,30.7683,30.8265,30.76,30.7849,12300.0
2007-12-21 09:45:00,37.0,37.15,36.99,37.15,9700.0,30.7849,30.9098,30.7766,30.9098,9700.0
2007-12-21 09:50:00,37.11,37.13,36.95,36.99,17500.0,30.8765,30.8931,30.7433,30.7766,17500.0
2007-12-21 09:55:00,36.99,36.99,36.91,36.92,6300.0,30.7766,30.7766,30.7101,30.7184,6300.0
2007-12-21 10:00:00,36.95,37.0,36.95,37.0,8100.0,30.7433,30.7849,30.7433,30.7849,8100.0
2007-12-21 10:05:00,37.0,37.02,36.97,36.99,7600.0,30.7849,30.8016,30.76,30.7766,7600.0
2007-12-21 10:10:00,36.97,37.03,36.97,37.0,38900.0,30.76,30.8099,30.76,30.7849,38900.0
2007-12-21 10:15:00,37.01,37.04,36.95,36.96,31100.0,30.7933,30.8182,30.7433,30.7517,31100.0
2007-12-21 10:20:00,36.96,37.0,36.95,36.99,11100.0,30.7517,30.7849,30.7433,30.7766,11100.0
2007-12-21 10:25:00,37.0,37.0,36.98,37.0,3000.0,30.7849,30.7849,30.7683,30.7849,3000.0
2007-12-21 10:30:00,37.0,37.0,36.98,36.99,6500.0,30.7849,30.7849,30.7683,30.7766,6500.0
2007-12-21 10:35:00,37.0,37.0,36.96,37.0,5400.0,30.7849,30.7849,30.7517,30.7849,5400.0
2007-12-21 10:40:00,36.99,36.99,36.97,36.98,5600.0,30.7766,30.7766,30.76,30.7683,5600.0
2007-12-21 10:45:00,36.97,37.0,36.96,36.96,4800.0,30.76,30.7849,30.7517,30.7517,4800.0
2007-12-21 10:50:00,36.95,36.99,36.93,36.95,8700.0,30.7433,30.7766,30.7267,30.7433,8700.0
2007-12-21 10:55:00,36.94,36.97,36.94,36.95,4000.0,30.735,30.76,30.735,30.7433,4000.0
2007-12-21 11:00:00,36.95,36.97,36.94,36.97,5500.0,30.7433,30.76,30.735,30.76,5500.0
2007-12-21 11:05:00,36.95,37.0,36.95,36.99,9200.0,30.7433,30.7849,30.7433,30.7766,9200.0
2007-12-21 11:10:00,36.99,37.0,36.93,36.96,9600.0,30.7766,30.7849,30.7267,30.7517,9600.0
2007-12-21 11:15:00,36.95,36.96,36.93,36.95,3700.0,30.7433,30.7517,30.7267,30.7433,3700.0
2007-12-21 11:20:00,36.96,36.96,36.93,36.93,3900.0,30.7517,30.7517,30.7267,30.7267,3900.0
2007-12-21 11:25:00,36.93,36.94,36.91,36.94,2700.0,30.7267,30.735,30.7101,30.735,2700.0
2007-12-21 11:30:00,36.94,36.94,36.82,36.85,6300.0,30.735,30.735,30.6352,30.6601,6300.0
2007-12-21 11:35:00,36.87,36.89,36.83,36.85,3300.0,30.6768,30.6934,30.6435,30.6601,3300.0
2007-12-21 11:40:00,36.85,36.89,36.85,36.87,3300.0,30.6601,30.6934,30.6601,30.6768,3300.0
2007-12-21 11:45:00,36.87,36.88,36.84,36.87,3800.0,30.6768,30.6851,30.6518,30.6768,3800.0
2007-12-21 11:50:00,36.88,36.88,36.86,36.87,4500.0,30.6851,30.6851,30.6685,30.6768,4500.0
2007-12-21 11:55:00,36.87,36.94,36.87,36.92,4900.0,30.6768,30.735,30.6768,30.7184,4900.0
2007-12-21 12:00:00,36.92,36.94,36.92,36.94,4200.0,30.7184,30.735,30.7184,30.735,4200.0
2007-12-21 12:05:00,36.93,37.0,36.92,37.0,8900.0,30.7267,30.7849,30.7184,30.7849,8900.0
2007-12-21 12:10:00,36.99,37.0,36.99,36.99,6800.0,30.7766,30.7849,30.7766,30.7766,6800.0
2007-12-21 12:15:00,37.0,37.0,36.99,37.0,8300.0,30.7849,30.7849,30.7766,30.7849,8300.0
2007-12-21 12:20:00,36.99,37.0,36.99,36.99,9000.0,30.7766,30.7849,30.7766,30.7766,9000.0
2007-12-21 12:25:00,36.99,37.0,36.98,37.0,10400.0,30.7766,30.7849,30.7683,30.7849,10400.0
2007-12-21 12:30:00,36.99,37.0,36.98,36.98,3800.0,30.7766,30.7849,30.7683,30.7683,3800.0
2007-12-21 12:35:00,36.99,36.99,36.97,36.98,2200.0,30.7766,30.7766,30.76,30.7683,2200.0
2007-12-21 12:40:00,36.98,36.99,36.97,36.98,2700.0,30.7683,30.7766,30.76,30.7683,2700.0
2007-12-21 12:45:00,36.98,36.99,36.96,36.98,4300.0,30.7683,30.7766,30.7517,30.7683,4300.0
2007-12-21 12:50:00,36.97,36.98,36.93,36.96,3700.0,30.76,30.7683,30.7267,30.7517,3700.0
2007-12-21 12:55:00,36.97,36.97,36.94,36.96,1900.0,30.76,30.76,30.735,30.7517,1900.0
2007-12-21 13:00:00,36.96,36.98,36.95,36.95,4200.0,30.7517,30.7683,30.7433,30.7433,4200.0
2007-12-21 13:05:00,36.96,36.97,36.93,36.97,3400.0,30.7517,30.76,30.7267,30.76,3400.0
2007-12-21 13:10:00,36.98,36.99,36.96,36.99,3500.0,30.7683,30.7766,30.7517,30.7766,3500.0
2007-12-21 13:15:00,36.99,36.99,36.97,36.98,3300.0,30.7766,30.7766,30.76,30.7683,3300.0
2007-12-21 13:20:00,36.97,36.98,36.96,36.97,1400.0,30.76,30.7683,30.7517,30.76,1400.0
2007-12-21 13:25:00,36.98,36.99,36.97,36.99,4800.0,30.7683,30.7766,30.76,30.7766,4800.0
2007-12-21 13:30:00,36.99,37.0,36.97,36.99,2000.0,30.7766,30.7849,30.76,30.7766,2000.0
2007-12-21 13:35:00,36.99,36.99,36.98,36.98,800.0,30.7766,30.7766,30.7683,30.7683,800.0
2007-12-21 13:40:00,36.99,37.0,36.98,37.0,7700.0,30.7766,30.7849,30.7683,30.7849,7700.0
2007-12-21 13:45:00,36.99,37.0,36.98,36.98,1500.0,30.7766,30.7849,30.7683,30.7683,1500.0
2007-12-21 13:50:00,37.0,37.0,36.98,36.99,3100.0,30.7849,30.7849,30.7683,30.7766,3100.0
2007-12-21 13:55:00,36.99,36.99,36.98,36.99,1400.0,30.7766,30.7766,30.7683,30.7766,1400.0
2007-12-21 14:00:00,36.99,37.0,36.97,36.99,8200.0,30.7766,30.7849,30.76,30.7766,8200.0
2007-12-21 14:05:00,36.99,36.99,36.95,36.96,3800.0,30.7766,30.7766,30.7433,30.7517,3800.0
2007-12-21 14:10:00,36.97,37.0,36.96,36.97,5000.0,30.76,30.7849,30.7517,30.76,5000.0
2007-12-21 14:15:00,36.96,36.98,36.96,36.98,2600.0,30.7517,30.7683,30.7517,30.7683,2600.0
2007-12-21 14:20:00,36.98,36.99,36.97,36.99,1500.0,30.7683,30.7766,30.76,30.7766,1500.0
2007-12-21 14:25:00,36.99,37.0,36.98,36.99,3800.0,30.7766,30.7849,30.7683,30.7766,3800.0
2007-12-21 14:30:00,36.99,36.99,36.97,36.97,6300.0,30.7766,30.7766,30.76,30.76,6300.0
2007-12-21 14:35:00,36.97,36.98,36.96,36.96,3300.0,30.76,30.7683,30.7517,30.7517,3300.0
2007-12-21 14:40:00,36.98,36.98,36.96,36.97,4800.0,30.7683,30.7683,30.7517,30.76,4800.0
2007-12-21 14:45:00,36.97,37.0,36.96,36.99,6700.0,30.76,30.7849,30.7517,30.7766,6700.0
2007-12-21 14:50:00,36.99,37.0,36.98,36.99,5500.0,30.7766,30.7849,30.7683,30.7766,5500.0
2007-12-21 14:55:00,36.99,37.0,36.97,36.97,5300.0,30.7766,30.7849,30.76,30.76,5300.0
2007-12-21 15:00:00,36.98,36.99,36.97,36.99,10300.0,30.7683,30.7766,30.76,30.7766,10300.0
2007-12-21 15:05:00,36.97,36.98,36.94,36.96,5700.0,30.76,30.7683,30.735,30.7517,5700.0
2007-12-21 15:10:00,36.96,36.96,36.94,36.95,5400.0,30.7517,30.7517,30.735,30.7433,5400.0
2007-12-21 15:15:00,36.95,36.96,36.93,36.93,13200.0,30.7433,30.7517,30.7267,30.7267,13200.0
2007-12-21 15:20:00,36.92,36.97,36.92,36.97,8400.0,30.7184,30.76,30.7184,30.76,8400.0
2007-12-21 15:25:00,36.98,36.99,36.96,36.99,9500.0,30.7683,30.7766,30.7517,30.7766,9500.0
2007-12-21 15:30:00,36.99,37.0,36.97,36.99,6900.0,30.7766,30.7849,30.76,30.7766,6900.0
2007-12-21 15:35:00,36.99,36.99,36.96,36.97,10600.0,30.7766,30.7766,30.7517,30.76,10600.0
2007-12-21 15:40:00,36.98,37.0,36.95,36.97,11600.0,30.7683,30.7849,30.7433,30.76,11600.0
2007-12-21 15:45:00,36.97,36.99,36.95,36.97,10100.0,30.76,30.7766,30.7433,30.76,10100.0
2007-12-21 15:50:00,36.96,36.98,36.94,36.96,14000.0,30.7517,30.7683,30.735,30.7517,14000.0
2007-12-21 15:55:00,36.98,37.0,36.96,37.0,32800.0,30.7683,30.7849,30.7517,30.7849,32800.0
2007-12-24 09:30:00,37.01,37.21,37.01,37.19,5500.0,30.7933,30.9597,30.7933,30.943,5500.0
2007-12-24 09:35:00,37.19,37.24,37.13,37.17,13600.0,30.943,30.9846,30.8931,30.9264,13600.0
2007-12-24 09:40:00,37.17,37.2,37.11,37.15,18600.0,30.9264,30.9514,30.8765,30.9098,18600.0
2007-12-24 09:45:00,37.15,37.15,36.99,37.02,12300.0,30.9098,30.9098,30.7766,30.8016,12300.0
2007-12-24 09:50:00,37.04,37.05,36.98,36.99,8500.0,30.8182,30.8265,30.7683,30.7766,8500.0
2007-12-24 09:55:00,37.0,37.04,36.95,36.95,6200.0,30.7849,30.8182,30.7433,30.7433,6200.0
2007-12-24 10:00:00,36.98,36.98,36.91,36.94,12700.0,30.7683,30.7683,30.7101,30.735,12700.0
2007-12-24 10:05:00,36.95,36.95,36.91,36.92,3800.0,30.7433,30.7433,30.7101,30.7184,3800.0
2007-12-24 10:10:00,36.92,36.93,36.87,36.89,6800.0,30.7184,30.7267,30.6768,30.6934,6800.0
2007-12-24 10:15:00,36.88,36.91,36.87,36.88,10700.0,30.6851,30.7101,30.6768,30.6851,10700.0
2007-12-24 10:20:00,36.89,36.92,36.81,36.81,14000.0,30.6934,30.7184,30.6269,30.6269,14000.0
2007-12-24 10:25:00,36.82,36.86,36.79,36.8,5300.0,30.6352,30.6685,30.6102,30.6185,5300.0
2007-12-24 10:30:00,36.81,36.81,36.62,36.62,29000.0,30.6269,30.6269,30.4688,30.4688,29000.0
2007-12-24 10:35:00,36.62,36.63,36.56,36.63,12500.0,30.4688,30.4771,30.4189,30.4771,12500.0
2007-12-24 10:40:00,36.62,36.67,36.62,36.64,7100.0,30.4688,30.5104,30.4688,30.4854,7100.0
2007-12-24 10:45:00,36.63,36.66,36.63,36.66,5100.0,30.4771,30.5021,30.4771,30.5021,5100.0
2007-12-24 10:50:00,36.65,36.71,36.65,36.69,6100.0,30.4937,30.5437,30.4937,30.527,6100.0
2007-12-24 10:55:00,36.69,36.71,36.69,36.7,3400.0,30.527,30.5437,30.527,30.5353,3400.0
2007-12-24 11:00:00,36.71,36.72,36.69,36.71,3400.0,30.5437,30.552,30.527,30.5437,3400.0
2007-12-24 11:05:00,36.71,36.72,36.7,36.72,6900.0,30.5437,30.552,30.5353,30.552,6900.0
2007-12-24 11:10:00,36.72,36.74,36.7,36.74,5400.0,30.552,30.5686,30.5353,30.5686,5400.0
2007-12-24 11:15:00,36.73,36.76,36.73,36.75,3500.0,30.5603,30.5853,30.5603,30.5769,3500.0
2007-12-24 11:20:00,36.76,36.83,36.74,36.83,8600.0,30.5853,30.6435,30.5686,30.6435,8600.0
2007-12-24 11:25:00,36.83,36.86,36.83,36.86,3400.0,30.6435,30.6685,30.6435,30.6685,3400.0
2007-12-24 11:30:00,36.86,36.89,36.86,36.89,3500.0,30.6685,30.6934,30.6685,30.6934,3500.0
2007-12-24 11:35:00,36.89,36.97,36.88,36.97,6600.0,30.6934,30.76,30.6851,30.76,6600.0
2007-12-24 11:40:00,36.95,37.0,36.95,37.0,4800.0,30.7433,30.7849,30.7433,30.7849,4800.0
2007-12-24 11:45:00,37.0,37.01,36.99,37.0,10400.0,30.7849,30.7933,30.7766,30.7849,10400.0
2007-12-24 11:50:00,37.0,37.01,36.96,36.98,7200.0,30.7849,30.7933,30.7517,30.7683,7200.0
2007-12-24 11:55:00,36.98,36.99,36.97,36.97,1400.0,30.7683,30.7766,30.76,30.76,1400.0
2007-12-24 12:00:00,36.98,37.01,36.97,37.01,6100.0,30.7683,30.7933,30.76,30.7933,6100.0
2007-12-24 12:05:00,37.01,37.01,37.0,37.0,2100.0,30.7933,30.7933,30.7849,30.7849,2100.0
2007-12-24 12:10:00,37.0,37.01,36.98,36.99,6300.0,30.7849,30.7933,30.7683,30.7766,6300.0
2007-12-24 12:15:00,36.99,37.01,36.98,37.0,3700.0,30.7766,30.7933,30.7683,30.7849,3700.0
2007-12-24 12:20:00,37.01,37.01,36.99,37.0,3100.0,30.7933,30.7933,30.7766,30.7849,3100.0
2007-12-24 12:25:00,37.01,37.01,37.0,37.0,3400.0,30.7933,30.7933,30.7849,30.7849,3400.0
2007-12-24 12:30:00,37.01,37.01,37.0,37.01,3700.0,30.7933,30.7933,30.7849,30.7933,3700.0
2007-12-24 12:35:00,37.01,37.07,37.0,37.07,4600.0,30.7933,30.8432,30.7849,30.8432,4600.0
2007-12-24 12:40:00,37.08,37.08,36.99,37.07,18900.0,30.8515,30.8515,30.7766,30.8432,18900.0
2007-12-24 12:45:00,37.07,37.13,37.07,37.13,3700.0,30.8432,30.8931,30.8432,30.8931,3700.0
2007-12-24 12:50:00,37.11,37.23,37.1,37.21,7600.0,30.8765,30.9763,30.8681,30.9597,7600.0
2007-12-24 12:55:00,37.2,37.22,37.15,37.18,14600.0,30.9514,30.968,30.9098,30.9347,14600.0
2007-12-24 13:00:00,37.2,37.2,37.16,37.16,10400.0,30.9514,30.9514,30.9181,30.9181,10400.0
2007-12-24 13:05:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:15:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:25:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:35:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:45:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 13:55:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:05:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:15:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:25:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:35:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:45:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 14:55:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:00:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:05:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:10:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:15:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:20:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:25:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:30:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:35:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:40:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:45:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:50:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-24 15:55:00,37.16,37.16,37.16,37.16,0.0,30.9181,30.9181,30.9181,30.9181,0.0
2007-12-26 09:30:00,36.66,37.08,36.66,37.0,2700.0,30.5021,30.8515,30.5021,30.7849,2700.0
2007-12-26 09:35:00,37.0,37.0,36.82,36.83,3300.0,30.7849,30.7849,30.6352,30.6435,3300.0
2007-12-26 09:40:00,36.83,36.83,36.74,36.77,3500.0,30.6435,30.6435,30.5686,30.5936,3500.0
2007-12-26 09:45:00,36.76,36.79,36.66,36.75,3500.0,30.5853,30.6102,30.5021,30.5769,3500.0
2007-12-26 09:50:00,36.76,36.76,36.73,36.74,2500.0,30.5853,30.5853,30.5603,30.5686,2500.0
2007-12-26 09:55:00,36.75,36.75,36.7,36.71,2600.0,30.5769,30.5769,30.5353,30.5437,2600.0
2007-12-26 10:00:00,36.74,36.76,36.68,36.74,6600.0,30.5686,30.5853,30.5187,30.5686,6600.0
2007-12-26 10:05:00,36.76,36.8,36.7,36.72,6700.0,30.5853,30.6185,30.5353,30.552,6700.0
2007-12-26 10:10:00,36.73,36.74,36.72,36.72,700.0,30.5603,30.5686,30.552,30.552,700.0
2007-12-26 10:15:00,36.72,36.72,36.69,36.7,1600.0,30.552,30.552,30.527,30.5353,1600.0
2007-12-26 10:20:00,36.7,36.72,36.69,36.72,2800.0,30.5353,30.552,30.527,30.552,2800.0
2007-12-26 10:25:00,36.71,36.75,36.7,36.75,2500.0,30.5437,30.5769,30.5353,30.5769,2500.0
2007-12-26 10:30:00,36.75,36.75,36.73,36.73,1300.0,30.5769,30.5769,30.5603,30.5603,1300.0
2007-12-26 10:35:00,36.73,36.73,36.69,36.71,2600.0,30.5603,30.5603,30.527,30.5437,2600.0
2007-12-26 10:40:00,36.7,36.71,36.59,36.59,5000.0,30.5353,30.5437,30.4438,30.4438,5000.0
2007-12-26 10:45:00,36.59,36.6,36.58,36.59,3200.0,30.4438,30.4521,30.4355,30.4438,3200.0
2007-12-26 10:50:00,36.59,36.59,36.57,36.59,3800.0,30.4438,30.4438,30.4272,30.4438,3800.0
2007-12-26 10:55:00,36.56,36.58,36.56,36.58,4500.0,30.4189,30.4355,30.4189,30.4355,4500.0
2007-12-26 11:00:00,36.57,36.58,36.55,36.56,3100.0,30.4272,30.4355,30.4105,30.4189,3100.0
2007-12-26 11:05:00,36.57,36.61,36.57,36.61,1900.0,30.4272,30.4605,30.4272,30.4605,1900.0
2007-12-26 11:10:00,36.6,36.6,36.56,36.57,3300.0,30.4521,30.4521,30.4189,30.4272,3300.0
2007-12-26 11:15:00,36.56,36.56,36.52,36.53,4400.0,30.4189,30.4189,30.3856,30.3939,4400.0
2007-12-26 11:20:00,36.53,36.54,36.52,36.52,3000.0,30.3939,30.4022,30.3856,30.3856,3000.0
2007-12-26 11:25:00,36.54,36.56,36.53,36.55,4700.0,30.4022,30.4189,30.3939,30.4105,4700.0
2007-12-26 11:30:00,36.55,36.56,36.55,36.55,2500.0,30.4105,30.4189,30.4105,30.4105,2500.0
2007-12-26 11:35:00,36.55,36.56,36.53,36.55,4800.0,30.4105,30.4189,30.3939,30.4105,4800.0
2007-12-26 11:40:00,36.55,36.55,36.52,36.53,3600.0,30.4105,30.4105,30.3856,30.3939,3600.0
2007-12-26 11:45:00,36.55,36.55,36.5,36.51,6400.0,30.4105,30.4105,30.3689,30.3773,6400.0
2007-12-26 11:50:00,36.5,36.52,36.5,36.51,2300.0,30.3689,30.3856,30.3689,30.3773,2300.0
2007-12-26 11:55:00,36.5,36.51,36.49,36.5,4200.0,30.3689,30.3773,30.3606,30.3689,4200.0
2007-12-26 12:00:00,36.48,36.49,36.47,36.48,2900.0,30.3523,30.3606,30.344,30.3523,2900.0
2007-12-26 12:05:00,36.48,36.48,36.47,36.48,3200.0,30.3523,30.3523,30.344,30.3523,3200.0
2007-12-26 12:10:00,36.48,36.5,36.48,36.49,2600.0,30.3523,30.3689,30.3523,30.3606,2600.0
2007-12-26 12:15:00,36.49,36.5,36.49,36.5,2500.0,30.3606,30.3689,30.3606,30.3689,2500.0
2007-12-26 12:20:00,36.5,36.52,36.49,36.51,4000.0,30.3689,30.3856,30.3606,30.3773,4000.0
2007-12-26 12:25:00,36.51,36.52,36.51,36.52,1100.0,30.3773,30.3856,30.3773,30.3856,1100.0
2007-12-26 12:30:00,36.52,36.52,36.51,36.52,500.0,30.3856,30.3856,30.3773,30.3856,500.0
2007-12-26 12:35:00,36.52,36.53,36.51,36.53,2800.0,30.3856,30.3939,30.3773,30.3939,2800.0
2007-12-26 12:40:00,36.52,36.59,36.51,36.59,6200.0,30.3856,30.4438,30.3773,30.4438,6200.0
2007-12-26 12:45:00,36.58,36.59,36.57,36.59,3700.0,30.4355,30.4438,30.4272,30.4438,3700.0
2007-12-26 12:50:00,36.57,36.64,36.57,36.63,3500.0,30.4272,30.4854,30.4272,30.4771,3500.0
2007-12-26 12:55:00,36.62,36.63,36.61,36.62,2300.0,30.4688,30.4771,30.4605,30.4688,2300.0
2007-12-26 13:00:00,36.61,36.65,36.61,36.64,3200.0,30.4605,30.4937,30.4605,30.4854,3200.0
2007-12-26 13:05:00,36.63,36.67,36.63,36.67,2500.0,30.4771,30.5104,30.4771,30.5104,2500.0
2007-12-26 13:10:00,36.67,36.68,36.66,36.67,2400.0,30.5104,30.5187,30.5021,30.5104,2400.0
2007-12-26 13:15:00,36.68,36.71,36.68,36.7,7700.0,30.5187,30.5437,30.5187,30.5353,7700.0
2007-12-26 13:20:00,36.7,36.7,36.67,36.68,4300.0,30.5353,30.5353,30.5104,30.5187,4300.0
2007-12-26 13:25:00,36.67,36.69,36.66,36.66,8200.0,30.5104,30.527,30.5021,30.5021,8200.0
2007-12-26 13:30:00,36.66,36.69,36.65,36.67,4000.0,30.5021,30.527,30.4937,30.5104,4000.0
2007-12-26 13:35:00,36.67,36.69,36.66,36.67,2200.0,30.5104,30.527,30.5021,30.5104,2200.0
2007-12-26 13:40:00,36.67,36.7,36.67,36.67,3000.0,30.5104,30.5353,30.5104,30.5104,3000.0
2007-12-26 13:45:00,36.66,36.73,36.66,36.73,3800.0,30.5021,30.5603,30.5021,30.5603,3800.0
2007-12-26 13:50:00,36.73,36.77,36.71,36.75,4600.0,30.5603,30.5936,30.5437,30.5769,4600.0
2007-12-26 13:55:00,36.75,36.77,36.74,36.75,4900.0,30.5769,30.5936,30.5686,30.5769,4900.0
2007-12-26 14:00:00,36.76,36.76,36.72,36.73,3600.0,30.5853,30.5853,30.552,30.5603,3600.0
2007-12-26 14:05:00,36.72,36.73,36.68,36.68,6700.0,30.552,30.5603,30.5187,30.5187,6700.0
2007-12-26 14:10:00,36.69,36.69,36.67,36.67,4500.0,30.527,30.527,30.5104,30.5104,4500.0
2007-12-26 14:15:00,36.67,36.67,36.62,36.67,7100.0,30.5104,30.5104,30.4688,30.5104,7100.0
2007-12-26 14:20:00,36.67,36.69,36.66,36.68,4800.0,30.5104,30.527,30.5021,30.5187,4800.0
2007-12-26 14:25:00,36.67,36.67,36.65,36.67,2900.0,30.5104,30.5104,30.4937,30.5104,2900.0
2007-12-26 14:30:00,36.68,36.74,36.68,36.73,7400.0,30.5187,30.5686,30.5187,30.5603,7400.0
2007-12-26 14:35:00,36.73,36.74,36.7,36.72,3600.0,30.5603,30.5686,30.5353,30.552,3600.0
2007-12-26 14:40:00,36.72,36.75,36.71,36.72,4500.0,30.552,30.5769,30.5437,30.552,4500.0
2007-12-26 14:45:00,36.72,36.72,36.68,36.69,5700.0,30.552,30.552,30.5187,30.527,5700.0
2007-12-26 14:50:00,36.68,36.7,36.68,36.68,4700.0,30.5187,30.5353,30.5187,30.5187,4700.0
2007-12-26 14:55:00,36.69,36.7,36.64,36.64,10200.0,30.527,30.5353,30.4854,30.4854,10200.0
2007-12-26 15:00:00,36.64,36.64,36.6,36.61,10800.0,30.4854,30.4854,30.4521,30.4605,10800.0
2007-12-26 15:05:00,36.62,36.63,36.59,36.59,6500.0,30.4688,30.4771,30.4438,30.4438,6500.0
2007-12-26 15:10:00,36.6,36.63,36.6,36.62,4000.0,30.4521,30.4771,30.4521,30.4688,4000.0
2007-12-26 15:15:00,36.62,36.62,36.58,36.62,8700.0,30.4688,30.4688,30.4355,30.4688,8700.0
2007-12-26 15:20:00,36.62,36.66,36.61,36.66,5000.0,30.4688,30.5021,30.4605,30.5021,5000.0
2007-12-26 15:25:00,36.66,36.66,36.6,36.62,6900.0,30.5021,30.5021,30.4521,30.4688,6900.0
2007-12-26 15:30:00,36.62,36.63,36.59,36.62,8200.0,30.4688,30.4771,30.4438,30.4688,8200.0
2007-12-26 15:35:00,36.64,36.68,36.62,36.66,18700.0,30.4854,30.5187,30.4688,30.5021,18700.0
2007-12-26 15:40:00,36.67,36.71,36.67,36.71,5900.0,30.5104,30.5437,30.5104,30.5437,5900.0
2007-12-26 15:45:00,36.69,36.76,36.69,36.76,11100.0,30.527,30.5853,30.527,30.5853,11100.0
2007-12-26 15:50:00,36.75,36.81,36.73,36.73,11400.0,30.5769,30.6269,30.5603,30.5603,11400.0
2007-12-26 15:55:00,36.73,36.76,36.71,36.73,14900.0,30.5603,30.5853,30.5437,30.5603,14900.0
2007-12-27 09:30:00,36.72,36.72,36.5,36.5,4500.0,30.552,30.552,30.3689,30.3689,4500.0
2007-12-27 09:35:00,36.5,36.5,36.44,36.46,3500.0,30.3689,30.3689,30.319,30.3357,3500.0
2007-12-27 09:40:00,36.44,36.47,36.34,36.39,5900.0,30.319,30.344,30.2358,30.2774,5900.0
2007-12-27 09:45:00,36.39,36.46,36.39,36.45,3300.0,30.2774,30.3357,30.2774,30.3273,3300.0
2007-12-27 09:50:00,36.42,36.43,36.4,36.41,1300.0,30.3024,30.3107,30.2857,30.2941,1300.0
2007-12-27 09:55:00,36.39,36.42,36.33,36.37,6400.0,30.2774,30.3024,30.2275,30.2608,6400.0
2007-12-27 10:00:00,36.35,36.41,36.34,36.41,2100.0,30.2441,30.2941,30.2358,30.2941,2100.0
2007-12-27 10:05:00,36.4,36.47,36.4,36.44,5100.0,30.2857,30.344,30.2857,30.319,5100.0
2007-12-27 10:10:00,36.44,36.46,36.44,36.46,2800.0,30.319,30.3357,30.319,30.3357,2800.0
2007-12-27 10:15:00,36.45,36.47,36.45,36.47,1500.0,30.3273,30.344,30.3273,30.344,1500.0
2007-12-27 10:20:00,36.47,36.49,36.46,36.49,2800.0,30.344,30.3606,30.3357,30.3606,2800.0
2007-12-27 10:25:00,36.49,36.51,36.48,36.5,2300.0,30.3606,30.3773,30.3523,30.3689,2300.0
2007-12-27 10:30:00,36.5,36.5,36.41,36.44,4300.0,30.3689,30.3689,30.2941,30.319,4300.0
2007-12-27 10:35:00,36.41,36.43,36.39,36.39,2200.0,30.2941,30.3107,30.2774,30.2774,2200.0
2007-12-27 10:40:00,36.38,36.4,36.36,36.38,2700.0,30.2691,30.2857,30.2525,30.2691,2700.0
2007-12-27 10:45:00,36.37,36.39,36.34,36.36,3700.0,30.2608,30.2774,30.2358,30.2525,3700.0
2007-12-27 10:50:00,36.37,36.4,36.37,36.4,1600.0,30.2608,30.2857,30.2608,30.2857,1600.0
2007-12-27 10:55:00,36.39,36.4,36.35,36.35,3800.0,30.2774,30.2857,30.2441,30.2441,3800.0
2007-12-27 11:00:00,36.36,36.36,36.3,36.3,2300.0,30.2525,30.2525,30.2025,30.2025,2300.0
2007-12-27 11:05:00,36.3,36.33,36.28,36.33,3900.0,30.2025,30.2275,30.1859,30.2275,3900.0
2007-12-27 11:10:00,36.33,36.37,36.33,36.37,2200.0,30.2275,30.2608,30.2275,30.2608,2200.0
2007-12-27 11:15:00,36.38,36.38,36.35,36.37,3400.0,30.2691,30.2691,30.2441,30.2608,3400.0
2007-12-27 11:20:00,36.36,36.37,36.32,36.32,4100.0,30.2525,30.2608,30.2192,30.2192,4100.0
2007-12-27 11:25:00,36.32,36.33,36.31,36.31,2100.0,30.2192,30.2275,30.2108,30.2108,2100.0
2007-12-27 11:30:00,36.32,36.39,36.31,36.39,4900.0,30.2192,30.2774,30.2108,30.2774,4900.0
2007-12-27 11:35:00,36.38,36.39,36.35,36.38,3200.0,30.2691,30.2774,30.2441,30.2691,3200.0
2007-12-27 11:40:00,36.37,36.44,36.37,36.44,4600.0,30.2608,30.319,30.2608,30.319,4600.0
2007-12-27 11:45:00,36.44,36.45,36.41,36.44,4500.0,30.319,30.3273,30.2941,30.319,4500.0
2007-12-27 11:50:00,36.44,36.44,36.32,36.35,6800.0,30.319,30.319,30.2192,30.2441,6800.0
2007-12-27 11:55:00,36.34,36.39,36.34,36.39,1700.0,30.2358,30.2774,30.2358,30.2774,1700.0
2007-12-27 12:00:00,36.36,36.38,36.31,36.31,2600.0,30.2525,30.2691,30.2108,30.2108,2600.0
2007-12-27 12:05:00,36.31,36.37,36.29,36.33,3300.0,30.2108,30.2608,30.1942,30.2275,3300.0
2007-12-27 12:10:00,36.35,36.35,36.33,36.33,1800.0,30.2441,30.2441,30.2275,30.2275,1800.0
2007-12-27 12:15:00,36.33,36.34,36.32,36.33,2300.0,30.2275,30.2358,30.2192,30.2275,2300.0
2007-12-27 12:20:00,36.35,36.36,36.34,36.35,2300.0,30.2441,30.2525,30.2358,30.2441,2300.0
2007-12-27 12:25:00,36.35,36.35,36.3,36.3,3400.0,30.2441,30.2441,30.2025,30.2025,3400.0
2007-12-27 12:30:00,36.3,36.3,36.26,36.26,2000.0,30.2025,30.2025,30.1692,30.1692,2000.0
2007-12-27 12:35:00,36.27,36.28,36.22,36.25,7100.0,30.1776,30.1859,30.136,30.1609,7100.0
2007-12-27 12:40:00,36.23,36.25,36.22,36.25,2700.0,30.1443,30.1609,30.136,30.1609,2700.0
2007-12-27 12:45:00,36.24,36.26,36.24,36.25,1700.0,30.1526,30.1692,30.1526,30.1609,1700.0
2007-12-27 12:50:00,36.25,36.26,36.25,36.26,1300.0,30.1609,30.1692,30.1609,30.1692,1300.0
2007-12-27 12:55:00,36.26,36.26,36.24,36.24,2000.0,30.1692,30.1692,30.1526,30.1526,2000.0
2007-12-27 13:00:00,36.23,36.24,36.22,36.22,1500.0,30.1443,30.1526,30.136,30.136,1500.0
2007-12-27 13:05:00,36.21,36.23,36.18,36.22,4400.0,30.1276,30.1443,30.1027,30.136,4400.0
2007-12-27 13:10:00,36.22,36.23,36.2,36.21,2400.0,30.136,30.1443,30.1193,30.1276,2400.0
2007-12-27 13:15:00,36.19,36.2,36.16,36.19,1900.0,30.111,30.1193,30.086,30.111,1900.0
2007-12-27 13:20:00,36.18,36.21,36.15,36.21,3400.0,30.1027,30.1276,30.0777,30.1276,3400.0
2007-12-27 13:25:00,36.22,36.26,36.22,36.25,3700.0,30.136,30.1692,30.136,30.1609,3700.0
2007-12-27 13:30:00,36.24,36.25,36.21,36.21,4400.0,30.1526,30.1609,30.1276,30.1276,4400.0
2007-12-27 13:35:00,36.21,36.21,36.16,36.19,3600.0,30.1276,30.1276,30.086,30.111,3600.0
2007-12-27 13:40:00,36.18,36.19,36.17,36.18,1600.0,30.1027,30.111,30.0944,30.1027,1600.0
2007-12-27 13:45:00,36.19,36.22,36.19,36.22,1700.0,30.111,30.136,30.111,30.136,1700.0
2007-12-27 13:50:00,36.22,36.27,36.21,36.23,7100.0,30.136,30.1776,30.1276,30.1443,7100.0
2007-12-27 13:55:00,36.22,36.24,36.22,36.24,1800.0,30.136,30.1526,30.136,30.1526,1800.0
2007-12-27 14:00:00,36.23,36.27,36.23,36.26,2300.0,30.1443,30.1776,30.1443,30.1692,2300.0
2007-12-27 14:05:00,36.27,36.35,36.27,36.33,4700.0,30.1776,30.2441,30.1776,30.2275,4700.0
2007-12-27 14:10:00,36.35,36.35,36.3,36.31,3300.0,30.2441,30.2441,30.2025,30.2108,3300.0
2007-12-27 14:15:00,36.31,36.32,36.3,36.31,2200.0,30.2108,30.2192,30.2025,30.2108,2200.0
2007-12-27 14:20:00,36.32,36.33,36.31,36.32,2200.0,30.2192,30.2275,30.2108,30.2192,2200.0
2007-12-27 14:25:00,36.33,36.33,36.29,36.3,3600.0,30.2275,30.2275,30.1942,30.2025,3600.0
2007-12-27 14:30:00,36.29,36.29,36.26,36.27,4400.0,30.1942,30.1942,30.1692,30.1776,4400.0
2007-12-27 14:35:00,36.26,36.26,36.22,36.22,4200.0,30.1692,30.1692,30.136,30.136,4200.0
2007-12-27 14:40:00,36.23,36.23,36.16,36.19,7300.0,30.1443,30.1443,30.086,30.111,7300.0
2007-12-27 14:45:00,36.2,36.23,36.2,36.23,4700.0,30.1193,30.1443,30.1193,30.1443,4700.0
2007-12-27 14:50:00,36.26,36.3,36.26,36.29,2900.0,30.1692,30.2025,30.1692,30.1942,2900.0
2007-12-27 14:55:00,36.3,36.31,36.28,36.3,31100.0,30.2025,30.2108,30.1859,30.2025,31100.0
2007-12-27 15:00:00,36.29,36.37,36.29,36.36,6400.0,30.1942,30.2608,30.1942,30.2525,6400.0
2007-12-27 15:05:00,36.36,36.4,36.34,36.4,12400.0,30.2525,30.2857,30.2358,30.2857,12400.0
2007-12-27 15:10:00,36.39,36.41,36.39,36.4,9200.0,30.2774,30.2941,30.2774,30.2857,9200.0
2007-12-27 15:15:00,36.41,36.42,36.4,36.41,7000.0,30.2941,30.3024,30.2857,30.2941,7000.0
2007-12-27 15:20:00,36.4,36.41,36.37,36.38,7400.0,30.2857,30.2941,30.2608,30.2691,7400.0
2007-12-27 15:25:00,36.39,36.39,36.36,36.36,7000.0,30.2774,30.2774,30.2525,30.2525,7000.0
2007-12-27 15:30:00,36.36,36.37,36.3,36.31,11200.0,30.2525,30.2608,30.2025,30.2108,11200.0
2007-12-27 15:35:00,36.3,36.31,36.28,36.28,9400.0,30.2025,30.2108,30.1859,30.1859,9400.0
2007-12-27 15:40:00,36.29,36.31,36.25,36.27,9500.0,30.1942,30.2108,30.1609,30.1776,9500.0
2007-12-27 15:45:00,36.27,36.28,36.21,36.21,10000.0,30.1776,30.1859,30.1276,30.1276,10000.0
2007-12-27 15:50:00,36.21,36.26,36.19,36.21,17800.0,30.1276,30.1692,30.111,30.1276,17800.0
2007-12-27 15:55:00,36.2,36.22,36.14,36.22,27200.0,30.1193,30.136,30.0694,30.136,27200.0
2007-12-28 09:30:00,36.42,36.45,36.31,36.4,4600.0,30.3024,30.3273,30.2108,30.2857,4600.0
2007-12-28 09:35:00,36.36,36.45,36.36,36.45,3900.0,30.2525,30.3273,30.2525,30.3273,3900.0
2007-12-28 09:40:00,36.44,36.44,36.38,36.42,2600.0,30.319,30.319,30.2691,30.3024,2600.0
2007-12-28 09:45:00,36.43,36.51,36.42,36.51,7600.0,30.3107,30.3773,30.3024,30.3773,7600.0
2007-12-28 09:50:00,36.51,36.55,36.5,36.53,2800.0,30.3773,30.4105,30.3689,30.3939,2800.0
2007-12-28 09:55:00,36.52,36.53,36.49,36.53,2000.0,30.3856,30.3939,30.3606,30.3939,2000.0
2007-12-28 10:00:00,36.49,36.49,36.36,36.36,5800.0,30.3606,30.3606,30.2525,30.2525,5800.0
2007-12-28 10:05:00,36.34,36.36,36.3,36.31,11300.0,30.2358,30.2525,30.2025,30.2108,11300.0
2007-12-28 10:10:00,36.31,36.31,36.26,36.28,6700.0,30.2108,30.2108,30.1692,30.1859,6700.0
2007-12-28 10:15:00,36.28,36.29,36.25,36.28,1600.0,30.1859,30.1942,30.1609,30.1859,1600.0
2007-12-28 10:20:00,36.32,36.32,36.29,36.32,1500.0,30.2192,30.2192,30.1942,30.2192,1500.0
2007-12-28 10:25:00,36.32,36.32,36.32,36.32,0.0,30.2192,30.2192,30.2192,30.2192,0.0
2007-12-28 10:30:00,36.32,36.32,36.24,36.27,3800.0,30.2192,30.2192,30.1526,30.1776,3800.0
2007-12-28 10:35:00,36.27,36.27,36.27,36.27,0.0,30.1776,30.1776,30.1776,30.1776,0.0
2007-12-28 10:40:00,36.27,36.27,36.27,36.27,0.0,30.1776,30.1776,30.1776,30.1776,0.0
2007-12-28 10:45:00,36.27,36.27,36.27,36.27,0.0,30.1776,30.1776,30.1776,30.1776,0.0
2007-12-28 10:50:00,36.27,36.27,36.27,36.27,0.0,30.1776,30.1776,30.1776,30.1776,0.0
2007-12-28 10:55:00,36.29,36.3,36.29,36.3,1100.0,30.1942,30.2025,30.1942,30.2025,1100.0
2007-12-28 11:00:00,36.3,36.3,36.28,36.28,4900.0,30.2025,30.2025,30.1859,30.1859,4900.0
2007-12-28 11:05:00,36.29,36.3,36.27,36.3,6500.0,30.1942,30.2025,30.1776,30.2025,6500.0
2007-12-28 11:10:00,36.28,36.3,36.28,36.3,4100.0,30.1859,30.2025,30.1859,30.2025,4100.0
2007-12-28 11:15:00,36.3,36.35,36.29,36.35,7900.0,30.2025,30.2441,30.1942,30.2441,7900.0
2007-12-28 11:20:00,36.35,36.35,36.32,36.35,11100.0,30.2441,30.2441,30.2192,30.2441,11100.0
2007-12-28 11:25:00,36.35,36.35,36.34,36.34,3700.0,30.2441,30.2441,30.2358,30.2358,3700.0
2007-12-28 11:30:00,36.35,36.35,36.31,36.33,5800.0,30.2441,30.2441,30.2108,30.2275,5800.0
2007-12-28 11:35:00,36.34,36.35,36.34,36.34,5700.0,30.2358,30.2441,30.2358,30.2358,5700.0
2007-12-28 11:40:00,36.35,36.35,36.31,36.31,5500.0,30.2441,30.2441,30.2108,30.2108,5500.0
2007-12-28 11:45:00,36.32,36.33,36.24,36.26,7200.0,30.2192,30.2275,30.1526,30.1692,7200.0
2007-12-28 11:50:00,36.28,36.28,36.25,36.25,1800.0,30.1859,30.1859,30.1609,30.1609,1800.0
2007-12-28 11:55:00,36.27,36.27,36.17,36.17,2200.0,30.1776,30.1776,30.0944,30.0944,2200.0
2007-12-28 12:00:00,36.18,36.19,36.17,36.18,2200.0,30.1027,30.111,30.0944,30.1027,2200.0
2007-12-28 12:05:00,36.19,36.2,36.17,36.18,3400.0,30.111,30.1193,30.0944,30.1027,3400.0
2007-12-28 12:10:00,36.18,36.19,36.11,36.15,7300.0,30.1027,30.111,30.0444,30.0777,7300.0
2007-12-28 12:15:00,36.15,36.19,36.15,36.17,3800.0,30.0777,30.111,30.0777,30.0944,3800.0
2007-12-28 12:20:00,36.17,36.18,36.15,36.16,5100.0,30.0944,30.1027,30.0777,30.086,5100.0
2007-12-28 12:25:00,36.17,36.17,36.1,36.11,4900.0,30.0944,30.0944,30.0361,30.0444,4900.0
2007-12-28 12:30:00,36.12,36.14,36.11,36.13,5000.0,30.0528,30.0694,30.0444,30.0611,5000.0
2007-12-28 12:35:00,36.13,36.14,36.11,36.12,4800.0,30.0611,30.0694,30.0444,30.0528,4800.0
2007-12-28 12:40:00,36.12,36.15,36.08,36.09,5800.0,30.0528,30.0777,30.0195,30.0278,5800.0
2007-12-28 12:45:00,36.09,36.09,36.05,36.08,6300.0,30.0278,30.0278,29.9945,30.0195,6300.0
2007-12-28 12:50:00,36.08,36.09,36.05,36.08,7100.0,30.0195,30.0278,29.9945,30.0195,7100.0
2007-12-28 12:55:00,36.08,36.1,36.05,36.07,5600.0,30.0195,30.0361,29.9945,30.0112,5600.0
2007-12-28 13:00:00,36.07,36.09,36.06,36.09,6200.0,30.0112,30.0278,30.0028,30.0278,6200.0
2007-12-28 13:05:00,36.09,36.17,36.09,36.15,9700.0,30.0278,30.0944,30.0278,30.0777,9700.0
2007-12-28 13:10:00,36.15,36.18,36.12,36.15,5800.0,30.0777,30.1027,30.0528,30.0777,5800.0
2007-12-28 13:15:00,36.13,36.14,36.09,36.1,6500.0,30.0611,30.0694,30.0278,30.0361,6500.0
2007-12-28 13:20:00,36.1,36.12,36.08,36.1,3400.0,30.0361,30.0528,30.0195,30.0361,3400.0
2007-12-28 13:25:00,36.1,36.13,36.1,36.12,3900.0,30.0361,30.0611,30.0361,30.0528,3900.0
2007-12-28 13:30:00,36.12,36.12,36.09,36.09,4300.0,30.0528,30.0528,30.0278,30.0278,4300.0
2007-12-28 13:35:00,36.1,36.1,36.04,36.06,4900.0,30.0361,30.0361,29.9862,30.0028,4900.0
2007-12-28 13:40:00,36.07,36.08,36.03,36.06,7300.0,30.0112,30.0195,29.9779,30.0028,7300.0
2007-12-28 13:45:00,36.08,36.13,36.07,36.12,3800.0,30.0195,30.0611,30.0112,30.0528,3800.0
2007-12-28 13:50:00,36.13,36.14,36.13,36.13,3000.0,30.0611,30.0694,30.0611,30.0611,3000.0
2007-12-28 13:55:00,36.13,36.21,36.13,36.2,4900.0,30.0611,30.1276,30.0611,30.1193,4900.0
2007-12-28 14:00:00,36.21,36.22,36.19,36.21,4900.0,30.1276,30.136,30.111,30.1276,4900.0
2007-12-28 14:05:00,36.21,36.23,36.2,36.23,3500.0,30.1276,30.1443,30.1193,30.1443,3500.0
2007-12-28 14:10:00,36.23,36.26,36.21,36.24,4600.0,30.1443,30.1692,30.1276,30.1526,4600.0
2007-12-28 14:15:00,36.21,36.27,36.21,36.23,5000.0,30.1276,30.1776,30.1276,30.1443,5000.0
2007-12-28 14:20:00,36.25,36.27,36.24,36.27,2400.0,30.1609,30.1776,30.1526,30.1776,2400.0
2007-12-28 14:25:00,36.25,36.27,36.23,36.25,3600.0,30.1609,30.1776,30.1443,30.1609,3600.0
2007-12-28 14:30:00,36.25,36.28,36.24,36.27,3000.0,30.1609,30.1859,30.1526,30.1776,3000.0
2007-12-28 14:35:00,36.28,36.31,36.27,36.31,3100.0,30.1859,30.2108,30.1776,30.2108,3100.0
2007-12-28 14:40:00,36.31,36.31,36.29,36.3,3400.0,30.2108,30.2108,30.1942,30.2025,3400.0
2007-12-28 14:45:00,36.28,36.32,36.28,36.31,3400.0,30.1859,30.2192,30.1859,30.2108,3400.0
2007-12-28 14:50:00,36.31,36.31,36.23,36.26,5900.0,30.2108,30.2108,30.1443,30.1692,5900.0
2007-12-28 14:55:00,36.27,36.27,36.24,36.26,3300.0,30.1776,30.1776,30.1526,30.1692,3300.0
2007-12-28 15:00:00,36.26,36.3,36.23,36.25,31500.0,30.1692,30.2025,30.1443,30.1609,31500.0
2007-12-28 15:05:00,36.27,36.31,36.24,36.31,11800.0,30.1776,30.2108,30.1526,30.2108,11800.0
2007-12-28 15:10:00,36.31,36.35,36.3,36.33,10400.0,30.2108,30.2441,30.2025,30.2275,10400.0
2007-12-28 15:15:00,36.33,36.33,36.3,36.3,5600.0,30.2275,30.2275,30.2025,30.2025,5600.0
2007-12-28 15:20:00,36.3,36.3,36.25,36.29,6300.0,30.2025,30.2025,30.1609,30.1942,6300.0
2007-12-28 15:25:00,36.3,36.31,36.26,36.29,6500.0,30.2025,30.2108,30.1692,30.1942,6500.0
2007-12-28 15:30:00,36.28,36.3,36.22,36.24,6800.0,30.1859,30.2025,30.136,30.1526,6800.0
2007-12-28 15:35:00,36.24,36.24,36.18,36.2,9200.0,30.1526,30.1526,30.1027,30.1193,9200.0
2007-12-28 15:40:00,36.21,36.25,36.18,36.19,10800.0,30.1276,30.1609,30.1027,30.111,10800.0
2007-12-28 15:45:00,36.2,36.2,36.16,36.17,6100.0,30.1193,30.1193,30.086,30.0944,6100.0
2007-12-28 15:50:00,36.18,36.21,36.18,36.21,14400.0,30.1027,30.1276,30.1027,30.1276,14400.0
2007-12-28 15:55:00,36.21,36.25,36.2,36.21,21600.0,30.1276,30.1609,30.1193,30.1276,21600.0
2007-12-31 09:30:00,35.9,36.2,35.79,36.1,7000.0,29.8697,30.1193,29.7782,30.0361,7000.0
2007-12-31 09:35:00,36.06,36.11,36.05,36.07,2000.0,30.0028,30.0444,29.9945,30.0112,2000.0
2007-12-31 09:40:00,36.08,36.11,36.06,36.11,3000.0,30.0195,30.0444,30.0028,30.0444,3000.0
2007-12-31 09:45:00,36.12,36.14,36.08,36.08,2400.0,30.0528,30.0694,30.0195,30.0195,2400.0
2007-12-31 09:50:00,36.09,36.11,36.06,36.09,3100.0,30.0278,30.0444,30.0028,30.0278,3100.0
2007-12-31 09:55:00,36.07,36.12,36.01,36.02,4300.0,30.0112,30.0528,29.9612,29.9696,4300.0
2007-12-31 10:00:00,36.05,36.16,36.04,36.16,3500.0,29.9945,30.086,29.9862,30.086,3500.0
2007-12-31 10:05:00,36.16,36.23,36.15,36.19,6000.0,30.086,30.1443,30.0777,30.111,6000.0
2007-12-31 10:10:00,36.18,36.23,36.18,36.18,3100.0,30.1027,30.1443,30.1027,30.1027,3100.0
2007-12-31 10:15:00,36.18,36.19,36.11,36.13,2400.0,30.1027,30.111,30.0444,30.0611,2400.0
2007-12-31 10:20:00,36.13,36.15,36.12,36.12,1800.0,30.0611,30.0777,30.0528,30.0528,1800.0
2007-12-31 10:25:00,36.12,36.14,36.11,36.13,4400.0,30.0528,30.0694,30.0444,30.0611,4400.0
2007-12-31 10:30:00,36.14,36.14,36.08,36.08,2900.0,30.0694,30.0694,30.0195,30.0195,2900.0
2007-12-31 10:35:00,36.08,36.08,36.02,36.02,2600.0,30.0195,30.0195,29.9696,29.9696,2600.0
2007-12-31 10:40:00,36.03,36.03,35.99,35.99,2100.0,29.9779,29.9779,29.9446,29.9446,2100.0
2007-12-31 10:45:00,35.98,35.98,35.95,35.98,1000.0,29.9363,29.9363,29.9113,29.9363,1000.0
2007-12-31 10:50:00,35.98,35.99,35.97,35.99,2000.0,29.9363,29.9446,29.928,29.9446,2000.0
2007-12-31 10:55:00,35.97,36.0,35.97,35.98,1300.0,29.928,29.9529,29.928,29.9363,1300.0
2007-12-31 11:00:00,35.98,36.0,35.97,35.97,1800.0,29.9363,29.9529,29.928,29.928,1800.0
2007-12-31 11:05:00,36.0,36.02,35.96,35.97,6900.0,29.9529,29.9696,29.9196,29.928,6900.0
2007-12-31 11:10:00,35.99,36.16,35.97,36.13,14100.0,29.9446,30.086,29.928,30.0611,14100.0
2007-12-31 11:15:00,36.11,36.12,36.08,36.08,3200.0,30.0444,30.0528,30.0195,30.0195,3200.0
2007-12-31 11:20:00,36.08,36.09,36.04,36.06,2200.0,30.0195,30.0278,29.9862,30.0028,2200.0
2007-12-31 11:25:00,36.07,36.1,36.05,36.09,4500.0,30.0112,30.0361,29.9945,30.0278,4500.0
2007-12-31 11:30:00,36.1,36.18,36.1,36.17,3800.0,30.0361,30.1027,30.0361,30.0944,3800.0
2007-12-31 11:35:00,36.16,36.19,36.16,36.18,3000.0,30.086,30.111,30.086,30.1027,3000.0
2007-12-31 11:40:00,36.19,36.2,36.17,36.18,2700.0,30.111,30.1193,30.0944,30.1027,2700.0
2007-12-31 11:45:00,36.18,36.18,36.15,36.16,2000.0,30.1027,30.1027,30.0777,30.086,2000.0
2007-12-31 11:50:00,36.16,36.16,36.11,36.15,10500.0,30.086,30.086,30.0444,30.0777,10500.0
2007-12-31 11:55:00,36.14,36.14,36.11,36.11,1100.0,30.0694,30.0694,30.0444,30.0444,1100.0
2007-12-31 12:00:00,36.12,36.12,36.08,36.11,2400.0,30.0528,30.0528,30.0195,30.0444,2400.0
2007-12-31 12:05:00,36.13,36.15,36.09,36.09,4000.0,30.0611,30.0777,30.0278,30.0278,4000.0
2007-12-31 12:10:00,36.09,36.1,36.08,36.09,2100.0,30.0278,30.0361,30.0195,30.0278,2100.0
2007-12-31 12:15:00,36.08,36.1,36.08,36.08,1800.0,30.0195,30.0361,30.0195,30.0195,1800.0
2007-12-31 12:20:00,36.08,36.17,36.03,36.13,12800.0,30.0195,30.0944,29.9779,30.0611,12800.0
2007-12-31 12:25:00,36.14,36.14,36.1,36.11,2400.0,30.0694,30.0694,30.0361,30.0444,2400.0
2007-12-31 12:30:00,36.1,36.17,36.09,36.17,3400.0,30.0361,30.0944,30.0278,30.0944,3400.0
2007-12-31 12:35:00,36.17,36.17,36.14,36.14,1800.0,30.0944,30.0944,30.0694,30.0694,1800.0
2007-12-31 12:40:00,36.14,36.18,36.13,36.18,2400.0,30.0694,30.1027,30.0611,30.1027,2400.0
2007-12-31 12:45:00,36.19,36.19,36.16,36.19,2200.0,30.111,30.111,30.086,30.111,2200.0
2007-12-31 12:50:00,36.18,36.18,36.16,36.18,2300.0,30.1027,30.1027,30.086,30.1027,2300.0
2007-12-31 12:55:00,36.18,36.18,36.14,36.16,3800.0,30.1027,30.1027,30.0694,30.086,3800.0
2007-12-31 13:00:00,36.15,36.16,36.15,36.15,2200.0,30.0777,30.086,30.0777,30.0777,2200.0
2007-12-31 13:05:00,36.16,36.23,36.16,36.23,6000.0,30.086,30.1443,30.086,30.1443,6000.0
2007-12-31 13:10:00,36.24,36.28,36.24,36.28,4000.0,30.1526,30.1859,30.1526,30.1859,4000.0
2007-12-31 13:15:00,36.28,36.33,36.28,36.32,6200.0,30.1859,30.2275,30.1859,30.2192,6200.0
2007-12-31 13:20:00,36.33,36.33,36.31,36.32,4100.0,30.2275,30.2275,30.2108,30.2192,4100.0
2007-12-31 13:25:00,36.33,36.33,36.31,36.33,5800.0,30.2275,30.2275,30.2108,30.2275,5800.0
2007-12-31 13:30:00,36.32,36.33,36.3,36.3,4100.0,30.2192,30.2275,30.2025,30.2025,4100.0
2007-12-31 13:35:00,36.33,36.33,36.3,36.3,1000.0,30.2275,30.2275,30.2025,30.2025,1000.0
2007-12-31 13:40:00,36.3,36.34,36.29,36.34,5700.0,30.2025,30.2358,30.1942,30.2358,5700.0
2007-12-31 13:45:00,36.34,36.36,36.33,36.36,3700.0,30.2358,30.2525,30.2275,30.2525,3700.0
2007-12-31 13:50:00,36.36,36.4,36.36,36.37,4700.0,30.2525,30.2857,30.2525,30.2608,4700.0
2007-12-31 13:55:00,36.38,36.39,36.37,36.38,1900.0,30.2691,30.2774,30.2608,30.2691,1900.0
2007-12-31 14:00:00,36.38,36.38,36.35,36.36,4100.0,30.2691,30.2691,30.2441,30.2525,4100.0
2007-12-31 14:05:00,36.36,36.36,36.33,36.34,1900.0,30.2525,30.2525,30.2275,30.2358,1900.0
2007-12-31 14:10:00,36.34,36.38,36.34,36.38,3800.0,30.2358,30.2691,30.2358,30.2691,3800.0
2007-12-31 14:15:00,36.39,36.39,36.35,36.38,4600.0,30.2774,30.2774,30.2441,30.2691,4600.0
2007-12-31 14:20:00,36.39,36.41,36.36,36.37,3700.0,30.2774,30.2941,30.2525,30.2608,3700.0
2007-12-31 14:25:00,36.38,36.38,36.28,36.28,4900.0,30.2691,30.2691,30.1859,30.1859,4900.0
2007-12-31 14:30:00,36.27,36.31,36.25,36.31,8200.0,30.1776,30.2108,30.1609,30.2108,8200.0
2007-12-31 14:35:00,36.31,36.34,36.31,36.34,3700.0,30.2108,30.2358,30.2108,30.2358,3700.0
2007-12-31 14:40:00,36.32,36.33,36.3,36.31,5000.0,30.2192,30.2275,30.2025,30.2108,5000.0
2007-12-31 14:45:00,36.31,36.34,36.29,36.34,4400.0,30.2108,30.2358,30.1942,30.2358,4400.0
2007-12-31 14:50:00,36.35,36.36,36.33,36.35,2100.0,30.2441,30.2525,30.2275,30.2441,2100.0
2007-12-31 14:55:00,36.34,36.36,36.34,36.34,3700.0,30.2358,30.2525,30.2358,30.2358,3700.0
2007-12-31 15:00:00,36.35,36.35,36.33,36.33,5600.0,30.2441,30.2441,30.2275,30.2275,5600.0
2007-12-31 15:05:00,36.34,36.35,36.34,36.35,3100.0,30.2358,30.2441,30.2358,30.2441,3100.0
2007-12-31 15:10:00,36.34,36.38,36.34,36.38,5500.0,30.2358,30.2691,30.2358,30.2691,5500.0
2007-12-31 15:15:00,36.38,36.43,36.38,36.42,5100.0,30.2691,30.3107,30.2691,30.3024,5100.0
2007-12-31 15:20:00,36.42,36.47,36.42,36.47,5800.0,30.3024,30.344,30.3024,30.344,5800.0
2007-12-31 15:25:00,36.47,36.47,36.46,36.46,5600.0,30.344,30.344,30.3357,30.3357,5600.0
2007-12-31 15:30:00,36.47,36.48,36.46,36.48,10600.0,30.344,30.3523,30.3357,30.3523,10600.0
2007-12-31 15:35:00,36.48,36.54,36.47,36.47,17000.0,30.3523,30.4022,30.344,30.344,17000.0
2007-12-31 15:40:00,36.47,36.48,36.44,36.46,7900.0,30.344,30.3523,30.319,30.3357,7900.0
2007-12-31 15:45:00,36.46,36.46,36.3,36.34,14600.0,30.3357,30.3357,30.2025,30.2358,14600.0
2007-12-31 15:50:00,36.35,36.37,36.34,36.34,9700.0,30.2441,30.2608,30.2358,30.2358,9700.0
2007-12-31 15:55:00,36.34,36.35,36.27,36.27,33600.0,30.2358,30.2441,30.1776,30.1776,33600.0
2008-01-02 09:30:00,36.16,36.31,36.16,36.21,10900.0,30.086,30.2108,30.086,30.1276,10900.0
2008-01-02 09:35:00,36.2,36.33,36.16,36.31,6500.0,30.1193,30.2275,30.086,30.2108,6500.0
2008-01-02 09:40:00,36.32,36.32,36.27,36.29,10000.0,30.2192,30.2192,30.1776,30.1942,10000.0
2008-01-02 09:45:00,36.27,36.28,36.25,36.25,7800.0,30.1776,30.1859,30.1609,30.1609,7800.0
2008-01-02 09:50:00,36.25,36.33,36.25,36.33,8800.0,30.1609,30.2275,30.1609,30.2275,8800.0
2008-01-02 09:55:00,36.31,36.32,36.21,36.28,13000.0,30.2108,30.2192,30.1276,30.1859,13000.0
2008-01-02 10:00:00,36.31,36.31,36.2,36.25,39700.0,30.2108,30.2108,30.1193,30.1609,39700.0
2008-01-02 10:05:00,36.24,36.25,36.11,36.14,16700.0,30.1526,30.1609,30.0444,30.0694,16700.0
2008-01-02 10:10:00,36.15,36.17,36.1,36.11,6300.0,30.0777,30.0944,30.0361,30.0444,6300.0
2008-01-02 10:15:00,36.12,36.13,36.09,36.13,13000.0,30.0528,30.0611,30.0278,30.0611,13000.0
2008-01-02 10:20:00,36.1,36.13,36.1,36.11,9700.0,30.0361,30.0611,30.0361,30.0444,9700.0
2008-01-02 10:25:00,36.12,36.12,36.08,36.08,7200.0,30.0528,30.0528,30.0195,30.0195,7200.0
2008-01-02 10:30:00,36.09,36.1,36.04,36.05,6300.0,30.0278,30.0361,29.9862,29.9945,6300.0
2008-01-02 10:35:00,36.05,36.07,36.03,36.05,8000.0,29.9945,30.0112,29.9779,29.9945,8000.0
2008-01-02 10:40:00,36.06,36.09,36.0,36.04,14300.0,30.0028,30.0278,29.9529,29.9862,14300.0
2008-01-02 10:45:00,36.05,36.11,36.03,36.1,6700.0,29.9945,30.0444,29.9779,30.0361,6700.0
2008-01-02 10:50:00,36.08,36.1,36.03,36.07,9500.0,30.0195,30.0361,29.9779,30.0112,9500.0
2008-01-02 10:55:00,36.06,36.07,36.03,36.07,5700.0,30.0028,30.0112,29.9779,30.0112,5700.0
2008-01-02 11:00:00,36.07,36.13,36.07,36.07,5200.0,30.0112,30.0611,30.0112,30.0112,5200.0
2008-01-02 11:05:00,36.08,36.08,36.05,36.05,4400.0,30.0195,30.0195,29.9945,29.9945,4400.0
2008-01-02 11:10:00,36.05,36.06,35.97,35.99,4600.0,29.9945,30.0028,29.928,29.9446,4600.0
2008-01-02 11:15:00,35.98,35.98,35.95,35.95,5100.0,29.9363,29.9363,29.9113,29.9113,5100.0
2008-01-02 11:20:00,35.95,35.96,35.93,35.95,9300.0,29.9113,29.9196,29.8947,29.9113,9300.0
2008-01-02 11:25:00,35.95,35.96,35.94,35.96,4700.0,29.9113,29.9196,29.903,29.9196,4700.0
2008-01-02 11:30:00,35.96,35.97,35.92,35.92,5400.0,29.9196,29.928,29.8864,29.8864,5400.0
2008-01-02 11:35:00,35.93,35.93,35.87,35.87,3900.0,29.8947,29.8947,29.8448,29.8448,3900.0
2008-01-02 11:40:00,35.87,35.89,35.82,35.82,8200.0,29.8448,29.8614,29.8032,29.8032,8200.0
2008-01-02 11:45:00,35.82,35.82,35.75,35.76,5800.0,29.8032,29.8032,29.7449,29.7532,5800.0
2008-01-02 11:50:00,35.76,35.79,35.75,35.78,4500.0,29.7532,29.7782,29.7449,29.7699,4500.0
2008-01-02 11:55:00,35.79,35.8,35.75,35.75,4200.0,29.7782,29.7865,29.7449,29.7449,4200.0
2008-01-02 12:00:00,35.75,35.75,35.7,35.7,9900.0,29.7449,29.7449,29.7033,29.7033,9900.0
2008-01-02 12:05:00,35.72,35.72,35.65,35.65,6500.0,29.72,29.72,29.6617,29.6617,6500.0
2008-01-02 12:10:00,35.65,35.66,35.65,35.65,5200.0,29.6617,29.67,29.6617,29.6617,5200.0
2008-01-02 12:15:00,35.65,35.66,35.64,35.65,7600.0,29.6617,29.67,29.6534,29.6617,7600.0
2008-01-02 12:20:00,35.66,35.66,35.57,35.6,6200.0,29.67,29.67,29.5951,29.6201,6200.0
2008-01-02 12:25:00,35.58,35.6,35.55,35.55,3400.0,29.6035,29.6201,29.5785,29.5785,3400.0
2008-01-02 12:30:00,35.55,35.56,35.52,35.53,5000.0,29.5785,29.5868,29.5535,29.5619,5000.0
2008-01-02 12:35:00,35.54,35.54,35.53,35.54,4600.0,29.5702,29.5702,29.5619,29.5702,4600.0
2008-01-02 12:40:00,35.53,35.54,35.5,35.52,7600.0,29.5619,29.5702,29.5369,29.5535,7600.0
2008-01-02 12:45:00,35.52,35.52,35.46,35.48,6300.0,29.5535,29.5535,29.5036,29.5203,6300.0
2008-01-02 12:50:00,35.47,35.48,35.46,35.47,3800.0,29.5119,29.5203,29.5036,29.5119,3800.0
2008-01-02 12:55:00,35.47,35.51,35.46,35.49,10100.0,29.5119,29.5452,29.5036,29.5286,10100.0
2008-01-02 13:00:00,35.48,35.5,35.46,35.46,4400.0,29.5203,29.5369,29.5036,29.5036,4400.0
2008-01-02 13:05:00,35.47,35.52,35.46,35.47,13100.0,29.5119,29.5535,29.5036,29.5119,13100.0
2008-01-02 13:10:00,35.46,35.46,35.28,35.28,27900.0,29.5036,29.5036,29.3539,29.3539,27900.0
2008-01-02 13:15:00,35.31,35.33,35.25,35.32,17800.0,29.3788,29.3955,29.3289,29.3871,17800.0
2008-01-02 13:20:00,35.33,35.36,35.33,35.33,10300.0,29.3955,29.4204,29.3955,29.3955,10300.0
2008-01-02 13:25:00,35.32,35.32,35.28,35.32,5900.0,29.3871,29.3871,29.3539,29.3871,5900.0
2008-01-02 13:30:00,35.32,35.4,35.31,35.36,10600.0,29.3871,29.4537,29.3788,29.4204,10600.0
2008-01-02 13:35:00,35.37,35.4,35.37,35.4,4600.0,29.4287,29.4537,29.4287,29.4537,4600.0
2008-01-02 13:40:00,35.38,35.39,35.35,35.37,8700.0,29.4371,29.4454,29.4121,29.4287,8700.0
2008-01-02 13:45:00,35.37,35.41,35.33,35.39,9600.0,29.4287,29.462,29.3955,29.4454,9600.0
2008-01-02 13:50:00,35.39,35.4,35.31,35.36,15200.0,29.4454,29.4537,29.3788,29.4204,15200.0
2008-01-02 13:55:00,35.36,35.36,35.22,35.26,16100.0,29.4204,29.4204,29.3039,29.3372,16100.0
2008-01-02 14:00:00,35.3,35.38,35.25,35.32,13600.0,29.3705,29.4371,29.3289,29.3871,13600.0
2008-01-02 14:05:00,35.31,35.46,35.24,35.46,9500.0,29.3788,29.5036,29.3206,29.5036,9500.0
2008-01-02 14:10:00,35.47,35.53,35.44,35.53,8000.0,29.5119,29.5619,29.487,29.5619,8000.0
2008-01-02 14:15:00,35.53,35.53,35.47,35.5,8300.0,29.5619,29.5619,29.5119,29.5369,8300.0
2008-01-02 14:20:00,35.52,35.52,35.39,35.4,16800.0,29.5535,29.5535,29.4454,29.4537,16800.0
2008-01-02 14:25:00,35.43,35.45,35.38,35.39,7500.0,29.4787,29.4953,29.4371,29.4454,7500.0
2008-01-02 14:30:00,35.39,35.47,35.39,35.44,16900.0,29.4454,29.5119,29.4454,29.487,16900.0
2008-01-02 14:35:00,35.43,35.43,35.32,35.32,6900.0,29.4787,29.4787,29.3871,29.3871,6900.0
2008-01-02 14:40:00,35.32,35.34,35.27,35.27,7600.0,29.3871,29.4038,29.3455,29.3455,7600.0
2008-01-02 14:45:00,35.27,35.3,35.25,35.3,8500.0,29.3455,29.3705,29.3289,29.3705,8500.0
2008-01-02 14:50:00,35.29,35.31,35.26,35.27,8900.0,29.3622,29.3788,29.3372,29.3455,8900.0
2008-01-02 14:55:00,35.28,35.29,35.19,35.19,10900.0,29.3539,29.3622,29.279,29.279,10900.0
2008-01-02 15:00:00,35.19,35.2,35.09,35.11,28500.0,29.279,29.2873,29.1958,29.2124,28500.0
2008-01-02 15:05:00,35.1,35.12,34.94,34.97,27300.0,29.2041,29.2207,29.071,29.0959,27300.0
2008-01-02 15:10:00,34.97,35.06,34.97,35.05,12000.0,29.0959,29.1708,29.0959,29.1625,12000.0
2008-01-02 15:15:00,35.06,35.06,35.02,35.04,10800.0,29.1708,29.1708,29.1375,29.1542,10800.0
2008-01-02 15:20:00,35.03,35.06,35.02,35.06,12300.0,29.1459,29.1708,29.1375,29.1708,12300.0
2008-01-02 15:25:00,35.05,35.07,35.0,35.02,13700.0,29.1625,29.1791,29.1209,29.1375,13700.0
2008-01-02 15:30:00,35.02,35.08,35.0,35.08,12500.0,29.1375,29.1875,29.1209,29.1875,12500.0
2008-01-02 15:35:00,35.07,35.19,35.07,35.17,16400.0,29.1791,29.279,29.1791,29.2623,16400.0
2008-01-02 15:40:00,35.17,35.23,35.16,35.22,15200.0,29.2623,29.3123,29.254,29.3039,15200.0
2008-01-02 15:45:00,35.2,35.2,35.07,35.07,18300.0,29.2873,29.2873,29.1791,29.1791,18300.0
2008-01-02 15:50:00,35.07,35.12,35.06,35.1,17500.0,29.1791,29.2207,29.1708,29.2041,17500.0
2008-01-02 15:55:00,35.09,35.12,35.09,35.12,27400.0,29.1958,29.2207,29.1958,29.2207,27400.0
2008-01-03 09:30:00,35.25,35.25,34.81,34.81,21600.0,29.3289,29.3289,28.9628,28.9628,21600.0
2008-01-03 09:35:00,34.92,34.98,34.85,34.92,5000.0,29.0543,29.1043,28.9961,29.0543,5000.0
2008-01-03 09:40:00,34.91,34.94,34.81,34.83,4900.0,29.046,29.071,28.9628,28.9795,4900.0
2008-01-03 09:45:00,34.84,34.94,34.83,34.94,6800.0,28.9878,29.071,28.9795,29.071,6800.0
2008-01-03 09:50:00,34.96,35.07,34.92,35.04,7400.0,29.0876,29.1791,29.0543,29.1542,7400.0
2008-01-03 09:55:00,35.03,35.05,34.99,35.05,5300.0,29.1459,29.1625,29.1126,29.1625,5300.0
2008-01-03 10:00:00,35.06,35.11,35.05,35.08,8200.0,29.1708,29.2124,29.1625,29.1875,8200.0
2008-01-03 10:05:00,35.07,35.18,35.06,35.18,4100.0,29.1791,29.2707,29.1708,29.2707,4100.0
2008-01-03 10:10:00,35.16,35.18,35.11,35.11,3000.0,29.254,29.2707,29.2124,29.2124,3000.0
2008-01-03 10:15:00,35.11,35.13,35.07,35.13,3000.0,29.2124,29.2291,29.1791,29.2291,3000.0
2008-01-03 10:20:00,35.15,35.18,35.12,35.14,4300.0,29.2457,29.2707,29.2207,29.2374,4300.0
2008-01-03 10:25:00,35.15,35.2,35.15,35.19,8300.0,29.2457,29.2873,29.2457,29.279,8300.0
2008-01-03 10:30:00,35.19,35.21,35.13,35.21,6300.0,29.279,29.2956,29.2291,29.2956,6300.0
2008-01-03 10:35:00,35.2,35.24,35.09,35.13,4600.0,29.2873,29.3206,29.1958,29.2291,4600.0
2008-01-03 10:40:00,35.1,35.12,35.05,35.11,3700.0,29.2041,29.2207,29.1625,29.2124,3700.0
2008-01-03 10:45:00,35.12,35.14,35.07,35.08,6200.0,29.2207,29.2374,29.1791,29.1875,6200.0
2008-01-03 10:50:00,35.08,35.1,35.02,35.05,3800.0,29.1875,29.2041,29.1375,29.1625,3800.0
2008-01-03 10:55:00,35.03,35.07,35.02,35.04,2100.0,29.1459,29.1791,29.1375,29.1542,2100.0
2008-01-03 11:00:00,35.04,35.13,35.04,35.12,4700.0,29.1542,29.2291,29.1542,29.2207,4700.0
2008-01-03 11:05:00,35.14,35.14,35.12,35.14,2600.0,29.2374,29.2374,29.2207,29.2374,2600.0
2008-01-03 11:10:00,35.14,35.17,35.06,35.06,3400.0,29.2374,29.2623,29.1708,29.1708,3400.0
2008-01-03 11:15:00,35.09,35.09,35.06,35.07,2500.0,29.1958,29.1958,29.1708,29.1791,2500.0
2008-01-03 11:20:00,35.09,35.17,35.09,35.14,5300.0,29.1958,29.2623,29.1958,29.2374,5300.0
2008-01-03 11:25:00,35.13,35.15,35.09,35.1,8100.0,29.2291,29.2457,29.1958,29.2041,8100.0
2008-01-03 11:30:00,35.1,35.18,35.08,35.18,4200.0,29.2041,29.2707,29.1875,29.2707,4200.0
2008-01-03 11:35:00,35.18,35.18,35.08,35.08,4100.0,29.2707,29.2707,29.1875,29.1875,4100.0
2008-01-03 11:40:00,35.11,35.15,35.08,35.12,2400.0,29.2124,29.2457,29.1875,29.2207,2400.0
2008-01-03 11:45:00,35.12,35.16,35.1,35.11,3700.0,29.2207,29.254,29.2041,29.2124,3700.0
2008-01-03 11:50:00,35.14,35.19,35.14,35.16,3400.0,29.2374,29.279,29.2374,29.254,3400.0
2008-01-03 11:55:00,35.14,35.19,35.14,35.16,1800.0,29.2374,29.279,29.2374,29.254,1800.0
2008-01-03 12:00:00,35.18,35.21,35.18,35.21,2700.0,29.2707,29.2956,29.2707,29.2956,2700.0
2008-01-03 12:05:00,35.21,35.25,35.21,35.23,2600.0,29.2956,29.3289,29.2956,29.3123,2600.0
2008-01-03 12:10:00,35.24,35.24,35.2,35.21,1700.0,29.3206,29.3206,29.2873,29.2956,1700.0
2008-01-03 12:15:00,35.19,35.2,35.18,35.19,1700.0,29.279,29.2873,29.2707,29.279,1700.0
2008-01-03 12:20:00,35.21,35.21,35.16,35.18,1800.0,29.2956,29.2956,29.254,29.2707,1800.0
2008-01-03 12:25:00,35.19,35.19,35.15,35.18,2500.0,29.279,29.279,29.2457,29.2707,2500.0
2008-01-03 12:30:00,35.19,35.25,35.19,35.24,7600.0,29.279,29.3289,29.279,29.3206,7600.0
2008-01-03 12:35:00,35.23,35.24,35.2,35.2,3000.0,29.3123,29.3206,29.2873,29.2873,3000.0
2008-01-03 12:40:00,35.22,35.23,35.2,35.2,4200.0,29.3039,29.3123,29.2873,29.2873,4200.0
2008-01-03 12:45:00,35.2,35.24,35.2,35.2,4000.0,29.2873,29.3206,29.2873,29.2873,4000.0
2008-01-03 12:50:00,35.21,35.22,35.2,35.21,3600.0,29.2956,29.3039,29.2873,29.2956,3600.0
2008-01-03 12:55:00,35.21,35.22,35.14,35.17,4700.0,29.2956,29.3039,29.2374,29.2623,4700.0
2008-01-03 13:00:00,35.18,35.21,35.13,35.14,9900.0,29.2707,29.2956,29.2291,29.2374,9900.0
2008-01-03 13:05:00,35.14,35.14,35.08,35.12,3200.0,29.2374,29.2374,29.1875,29.2207,3200.0
2008-01-03 13:10:00,35.11,35.11,35.08,35.1,2500.0,29.2124,29.2124,29.1875,29.2041,2500.0
2008-01-03 13:15:00,35.1,35.1,35.05,35.05,2900.0,29.2041,29.2041,29.1625,29.1625,2900.0
2008-01-03 13:20:00,35.05,35.06,35.05,35.06,4700.0,29.1625,29.1708,29.1625,29.1708,4700.0
2008-01-03 13:25:00,35.06,35.08,35.06,35.08,2000.0,29.1708,29.1875,29.1708,29.1875,2000.0
2008-01-03 13:30:00,35.08,35.08,35.06,35.06,3000.0,29.1875,29.1875,29.1708,29.1708,3000.0
2008-01-03 13:35:00,35.06,35.08,35.05,35.08,3300.0,29.1708,29.1875,29.1625,29.1875,3300.0
2008-01-03 13:40:00,35.08,35.08,35.05,35.06,2600.0,29.1875,29.1875,29.1625,29.1708,2600.0
2008-01-03 13:45:00,35.09,35.09,35.05,35.06,1700.0,29.1958,29.1958,29.1625,29.1708,1700.0
2008-01-03 13:50:00,35.06,35.08,35.06,35.08,3000.0,29.1708,29.1875,29.1708,29.1875,3000.0
2008-01-03 13:55:00,35.09,35.09,35.04,35.06,4400.0,29.1958,29.1958,29.1542,29.1708,4400.0
2008-01-03 14:00:00,35.06,35.06,35.01,35.02,7700.0,29.1708,29.1708,29.1292,29.1375,7700.0
2008-01-03 14:05:00,35.03,35.03,35.02,35.03,4800.0,29.1459,29.1459,29.1375,29.1459,4800.0
2008-01-03 14:10:00,35.03,35.08,35.0,35.06,14900.0,29.1459,29.1875,29.1209,29.1708,14900.0
2008-01-03 14:15:00,35.05,35.07,35.04,35.05,10600.0,29.1625,29.1791,29.1542,29.1625,10600.0
2008-01-03 14:20:00,35.05,35.07,35.03,35.06,4600.0,29.1625,29.1791,29.1459,29.1708,4600.0
2008-01-03 14:25:00,35.06,35.07,35.02,35.05,7500.0,29.1708,29.1791,29.1375,29.1625,7500.0
2008-01-03 14:30:00,35.06,35.06,35.0,35.0,5400.0,29.1708,29.1708,29.1209,29.1209,5400.0
2008-01-03 14:35:00,35.0,35.02,34.99,35.0,18500.0,29.1209,29.1375,29.1126,29.1209,18500.0
2008-01-03 14:40:00,35.01,35.03,34.99,34.99,4300.0,29.1292,29.1459,29.1126,29.1126,4300.0
2008-01-03 14:45:00,34.99,35.01,34.98,35.0,4300.0,29.1126,29.1292,29.1043,29.1209,4300.0
2008-01-03 14:50:00,35.0,35.01,34.98,34.99,3900.0,29.1209,29.1292,29.1043,29.1126,3900.0
2008-01-03 14:55:00,34.99,35.0,34.96,34.99,8000.0,29.1126,29.1209,29.0876,29.1126,8000.0
2008-01-03 15:00:00,34.99,35.02,34.97,34.97,6400.0,29.1126,29.1375,29.0959,29.0959,6400.0
2008-01-03 15:05:00,34.97,35.02,34.97,35.01,7500.0,29.0959,29.1375,29.0959,29.1292,7500.0
2008-01-03 15:10:00,35.01,35.01,34.99,34.99,3200.0,29.1292,29.1292,29.1126,29.1126,3200.0
2008-01-03 15:15:00,34.99,35.0,34.93,34.94,5900.0,29.1126,29.1209,29.0627,29.071,5900.0
2008-01-03 15:20:00,34.95,34.95,34.81,34.81,108400.0,29.0793,29.0793,28.9628,28.9628,108400.0
2008-01-03 15:25:00,34.81,34.81,34.76,34.77,8900.0,28.9628,28.9628,28.9212,28.9295,8900.0
2008-01-03 15:30:00,34.77,34.83,34.77,34.82,7500.0,28.9295,28.9795,28.9295,28.9711,7500.0
2008-01-03 15:35:00,34.82,34.86,34.81,34.84,13800.0,28.9711,29.0044,28.9628,28.9878,13800.0
2008-01-03 15:40:00,34.86,34.89,34.83,34.83,8600.0,29.0044,29.0294,28.9795,28.9795,8600.0
2008-01-03 15:45:00,34.83,34.88,34.82,34.82,8700.0,28.9795,29.0211,28.9711,28.9711,8700.0
2008-01-03 15:50:00,34.83,34.86,34.82,34.86,11200.0,28.9795,29.0044,28.9711,29.0044,11200.0
2008-01-03 15:55:00,34.85,34.87,34.69,34.87,26000.0,28.9961,29.0127,28.863,29.0127,26000.0
2008-01-04 09:30:00,34.81,34.88,34.49,34.72,24100.0,28.9628,29.0211,28.6966,28.8879,24100.0
2008-01-04 09:35:00,34.72,34.75,34.47,34.47,10000.0,28.8879,28.9129,28.6799,28.6799,10000.0
2008-01-04 09:40:00,34.49,34.54,34.43,34.53,5100.0,28.6966,28.7382,28.6466,28.7298,5100.0
2008-01-04 09:45:00,34.51,34.52,34.45,34.5,5000.0,28.7132,28.7215,28.6633,28.7049,5000.0
2008-01-04 09:50:00,34.48,34.5,34.46,34.46,3500.0,28.6882,28.7049,28.6716,28.6716,3500.0
2008-01-04 09:55:00,34.45,34.5,34.42,34.5,5700.0,28.6633,28.7049,28.6383,28.7049,5700.0
2008-01-04 10:00:00,34.5,34.51,34.35,34.46,23200.0,28.7049,28.7132,28.5801,28.6716,23200.0
2008-01-04 10:05:00,34.47,34.47,34.43,34.43,5700.0,28.6799,28.6799,28.6466,28.6466,5700.0
2008-01-04 10:10:00,34.44,34.44,34.36,34.39,4600.0,28.655,28.655,28.5884,28.6134,4600.0
2008-01-04 10:15:00,34.39,34.41,34.32,34.32,7900.0,28.6134,28.63,28.5551,28.5551,7900.0
2008-01-04 10:20:00,34.34,34.38,34.29,34.33,9800.0,28.5718,28.605,28.5302,28.5634,9800.0
2008-01-04 10:25:00,34.33,34.33,34.23,34.26,8900.0,28.5634,28.5634,28.4802,28.5052,8900.0
2008-01-04 10:30:00,34.26,34.31,34.23,34.31,4100.0,28.5052,28.5468,28.4802,28.5468,4100.0
2008-01-04 10:35:00,34.31,34.36,34.27,34.28,10400.0,28.5468,28.5884,28.5135,28.5218,10400.0
2008-01-04 10:40:00,34.28,34.35,34.28,34.31,8400.0,28.5218,28.5801,28.5218,28.5468,8400.0
2008-01-04 10:45:00,34.32,34.33,34.23,34.26,6700.0,28.5551,28.5634,28.4802,28.5052,6700.0
2008-01-04 10:50:00,34.25,34.28,34.22,34.26,5400.0,28.4969,28.5218,28.4719,28.5052,5400.0
2008-01-04 10:55:00,34.25,34.26,34.22,34.25,6500.0,28.4969,28.5052,28.4719,28.4969,6500.0
2008-01-04 11:00:00,34.24,34.28,34.23,34.26,3800.0,28.4886,28.5218,28.4802,28.5052,3800.0
2008-01-04 11:05:00,34.28,34.28,34.24,34.25,7200.0,28.5218,28.5218,28.4886,28.4969,7200.0
2008-01-04 11:10:00,34.26,34.4,34.26,34.4,7500.0,28.5052,28.6217,28.5052,28.6217,7500.0
2008-01-04 11:15:00,34.41,34.41,34.36,34.41,21300.0,28.63,28.63,28.5884,28.63,21300.0
2008-01-04 11:20:00,34.42,34.49,34.41,34.48,5800.0,28.6383,28.6966,28.63,28.6882,5800.0
2008-01-04 11:25:00,34.48,34.53,34.48,34.52,11200.0,28.6882,28.7298,28.6882,28.7215,11200.0
2008-01-04 11:30:00,34.51,34.53,34.49,34.5,5600.0,28.7132,28.7298,28.6966,28.7049,5600.0
2008-01-04 11:35:00,34.5,34.52,34.5,34.5,5200.0,28.7049,28.7215,28.7049,28.7049,5200.0
2008-01-04 11:40:00,34.5,34.51,34.45,34.46,12700.0,28.7049,28.7132,28.6633,28.6716,12700.0
2008-01-04 11:45:00,34.45,34.47,34.37,34.41,33000.0,28.6633,28.6799,28.5967,28.63,33000.0
2008-01-04 11:50:00,34.42,34.52,34.42,34.51,17100.0,28.6383,28.7215,28.6383,28.7132,17100.0
2008-01-04 11:55:00,34.51,34.52,34.4,34.5,35100.0,28.7132,28.7215,28.6217,28.7049,35100.0
2008-01-04 12:00:00,34.5,34.55,34.49,34.54,20800.0,28.7049,28.7465,28.6966,28.7382,20800.0
2008-01-04 12:05:00,34.54,34.56,34.49,34.54,31700.0,28.7382,28.7548,28.6966,28.7382,31700.0
2008-01-04 12:10:00,34.55,34.57,34.53,34.54,3200.0,28.7465,28.7631,28.7298,28.7382,3200.0
2008-01-04 12:15:00,34.57,34.57,34.56,34.56,800.0,28.7631,28.7631,28.7548,28.7548,800.0
2008-01-04 12:20:00,34.56,34.59,34.5,34.51,4100.0,28.7548,28.7798,28.7049,28.7132,4100.0
2008-01-04 12:25:00,34.49,34.51,34.48,34.5,6800.0,28.6966,28.7132,28.6882,28.7049,6800.0
2008-01-04 12:30:00,34.5,34.52,34.46,34.48,5800.0,28.7049,28.7215,28.6716,28.6882,5800.0
2008-01-04 12:35:00,34.48,34.55,34.48,34.54,6100.0,28.6882,28.7465,28.6882,28.7382,6100.0
2008-01-04 12:40:00,34.53,34.55,34.51,34.55,2800.0,28.7298,28.7465,28.7132,28.7465,2800.0
2008-01-04 12:45:00,34.55,34.57,34.53,34.57,4700.0,28.7465,28.7631,28.7298,28.7631,4700.0
2008-01-04 12:50:00,34.56,34.56,34.54,34.54,2300.0,28.7548,28.7548,28.7382,28.7382,2300.0
2008-01-04 12:55:00,34.54,34.54,34.53,34.54,1300.0,28.7382,28.7382,28.7298,28.7382,1300.0
2008-01-04 13:00:00,34.53,34.53,34.5,34.51,2700.0,28.7298,28.7298,28.7049,28.7132,2700.0
2008-01-04 13:05:00,34.5,34.53,34.5,34.51,7700.0,28.7049,28.7298,28.7049,28.7132,7700.0
2008-01-04 13:10:00,34.5,34.53,34.5,34.51,5300.0,28.7049,28.7298,28.7049,28.7132,5300.0
2008-01-04 13:15:00,34.51,34.52,34.5,34.5,4300.0,28.7132,28.7215,28.7049,28.7049,4300.0
2008-01-04 13:20:00,34.5,34.52,34.47,34.51,12000.0,28.7049,28.7215,28.6799,28.7132,12000.0
2008-01-04 13:25:00,34.51,34.55,34.5,34.54,4500.0,28.7132,28.7465,28.7049,28.7382,4500.0
2008-01-04 13:30:00,34.54,34.55,34.52,34.52,2300.0,28.7382,28.7465,28.7215,28.7215,2300.0
2008-01-04 13:35:00,34.52,34.52,34.48,34.51,14200.0,28.7215,28.7215,28.6882,28.7132,14200.0
2008-01-04 13:40:00,34.51,34.54,34.49,34.52,12600.0,28.7132,28.7382,28.6966,28.7215,12600.0
2008-01-04 13:45:00,34.51,34.51,34.5,34.51,5500.0,28.7132,28.7132,28.7049,28.7132,5500.0
2008-01-04 13:50:00,34.52,34.57,34.52,34.57,7900.0,28.7215,28.7631,28.7215,28.7631,7900.0
2008-01-04 13:55:00,34.58,34.58,34.51,34.52,3600.0,28.7714,28.7714,28.7132,28.7215,3600.0
2008-01-04 14:00:00,34.52,34.52,34.49,34.5,11800.0,28.7215,28.7215,28.6966,28.7049,11800.0
2008-01-04 14:05:00,34.5,34.52,34.44,34.49,9700.0,28.7049,28.7215,28.655,28.6966,9700.0
2008-01-04 14:10:00,34.49,34.5,34.45,34.46,6000.0,28.6966,28.7049,28.6633,28.6716,6000.0
2008-01-04 14:15:00,34.48,34.51,34.45,34.5,9300.0,28.6882,28.7132,28.6633,28.7049,9300.0
2008-01-04 14:20:00,34.52,34.53,34.45,34.48,10200.0,28.7215,28.7298,28.6633,28.6882,10200.0
2008-01-04 14:25:00,34.48,34.51,34.46,34.5,11100.0,28.6882,28.7132,28.6716,28.7049,11100.0
2008-01-04 14:30:00,34.51,34.54,34.5,34.53,11000.0,28.7132,28.7382,28.7049,28.7298,11000.0
2008-01-04 14:35:00,34.55,34.55,34.47,34.48,9600.0,28.7465,28.7465,28.6799,28.6882,9600.0
2008-01-04 14:40:00,34.46,34.48,34.45,34.47,7600.0,28.6716,28.6882,28.6633,28.6799,7600.0
2008-01-04 14:45:00,34.48,34.55,34.48,34.49,18800.0,28.6882,28.7465,28.6882,28.6966,18800.0
2008-01-04 14:50:00,34.5,34.51,34.45,34.45,9000.0,28.7049,28.7132,28.6633,28.6633,9000.0
2008-01-04 14:55:00,34.45,34.62,34.45,34.59,12400.0,28.6633,28.8047,28.6633,28.7798,12400.0
2008-01-04 15:00:00,34.59,34.59,34.51,34.53,11100.0,28.7798,28.7798,28.7132,28.7298,11100.0
2008-01-04 15:05:00,34.52,34.58,34.52,34.56,16200.0,28.7215,28.7714,28.7215,28.7548,16200.0
2008-01-04 15:10:00,34.56,34.57,34.54,34.55,7700.0,28.7548,28.7631,28.7382,28.7465,7700.0
2008-01-04 15:15:00,34.54,34.6,34.54,34.59,14900.0,28.7382,28.7881,28.7382,28.7798,14900.0
2008-01-04 15:20:00,34.59,34.6,34.54,34.55,7300.0,28.7798,28.7881,28.7382,28.7465,7300.0
2008-01-04 15:25:00,34.55,34.68,34.55,34.63,18700.0,28.7465,28.8546,28.7465,28.813,18700.0
2008-01-04 15:30:00,34.65,34.68,34.58,34.6,28500.0,28.8297,28.8546,28.7714,28.7881,28500.0
2008-01-04 15:35:00,34.6,34.6,34.52,34.56,15800.0,28.7881,28.7881,28.7215,28.7548,15800.0
2008-01-04 15:40:00,34.55,34.55,34.5,34.51,23400.0,28.7465,28.7465,28.7049,28.7132,23400.0
2008-01-04 15:45:00,34.51,34.51,34.42,34.43,13300.0,28.7132,28.7132,28.6383,28.6466,13300.0
2008-01-04 15:50:00,34.44,34.46,34.38,34.4,14200.0,28.655,28.6716,28.605,28.6217,14200.0
2008-01-04 15:55:00,34.41,34.42,34.34,34.34,28900.0,28.63,28.6383,28.5718,28.5718,28900.0
2008-01-07 09:30:00,34.45,34.57,34.37,34.37,11100.0,28.6633,28.7631,28.5967,28.5967,11100.0
2008-01-07 09:35:00,34.38,34.41,34.31,34.35,9300.0,28.605,28.63,28.5468,28.5801,9300.0
2008-01-07 09:40:00,34.35,34.38,34.33,34.34,9700.0,28.5801,28.605,28.5634,28.5718,9700.0
2008-01-07 09:45:00,34.37,34.53,34.37,34.51,11400.0,28.5967,28.7298,28.5967,28.7132,11400.0
2008-01-07 09:50:00,34.52,34.6,34.51,34.59,9800.0,28.7215,28.7881,28.7132,28.7798,9800.0
2008-01-07 09:55:00,34.59,34.61,34.52,34.53,12100.0,28.7798,28.7964,28.7215,28.7298,12100.0
2008-01-07 10:00:00,34.52,34.52,34.41,34.42,16000.0,28.7215,28.7215,28.63,28.6383,16000.0
2008-01-07 10:05:00,34.44,34.46,34.39,34.39,14400.0,28.655,28.6716,28.6134,28.6134,14400.0
2008-01-07 10:10:00,34.39,34.41,34.37,34.38,19200.0,28.6134,28.63,28.5967,28.605,19200.0
2008-01-07 10:15:00,34.38,34.45,34.37,34.41,17300.0,28.605,28.6633,28.5967,28.63,17300.0
2008-01-07 10:20:00,34.41,34.45,34.39,34.41,19800.0,28.63,28.6633,28.6134,28.63,19800.0
2008-01-07 10:25:00,34.39,34.42,34.33,34.33,13000.0,28.6134,28.6383,28.5634,28.5634,13000.0
2008-01-07 10:30:00,34.34,34.39,34.29,34.29,11900.0,28.5718,28.6134,28.5302,28.5302,11900.0
2008-01-07 10:35:00,34.29,34.3,34.21,34.25,10300.0,28.5302,28.5385,28.4636,28.4969,10300.0
2008-01-07 10:40:00,34.25,34.28,34.24,34.24,13200.0,28.4969,28.5218,28.4886,28.4886,13200.0
2008-01-07 10:45:00,34.23,34.24,34.14,34.15,13900.0,28.4802,28.4886,28.4054,28.4137,13900.0
2008-01-07 10:50:00,34.14,34.16,33.98,34.01,45300.0,28.4054,28.422,28.2722,28.2972,45300.0
2008-01-07 10:55:00,34.0,34.03,33.92,33.93,18400.0,28.2889,28.3138,28.2223,28.2306,18400.0
2008-01-07 11:00:00,33.94,33.98,33.91,33.96,19400.0,28.2389,28.2722,28.214,28.2556,19400.0
2008-01-07 11:05:00,33.98,34.01,33.94,33.98,8800.0,28.2722,28.2972,28.2389,28.2722,8800.0
2008-01-07 11:10:00,34.0,34.01,33.99,34.0,6300.0,28.2889,28.2972,28.2805,28.2889,6300.0
2008-01-07 11:15:00,34.0,34.04,33.97,33.97,8500.0,28.2889,28.3222,28.2639,28.2639,8500.0
2008-01-07 11:20:00,33.97,33.99,33.97,33.98,4800.0,28.2639,28.2805,28.2639,28.2722,4800.0
2008-01-07 11:25:00,33.97,33.99,33.9,33.93,49300.0,28.2639,28.2805,28.2057,28.2306,49300.0
2008-01-07 11:30:00,33.92,33.97,33.88,33.95,66500.0,28.2223,28.2639,28.189,28.2473,66500.0
2008-01-07 11:35:00,33.95,34.0,33.94,33.98,107100.0,28.2473,28.2889,28.2389,28.2722,107100.0
2008-01-07 11:40:00,33.99,34.09,33.99,34.0,44300.0,28.2805,28.3638,28.2805,28.2889,44300.0
2008-01-07 11:45:00,34.0,34.02,33.96,33.96,8300.0,28.2889,28.3055,28.2556,28.2556,8300.0
2008-01-07 11:50:00,33.95,33.97,33.93,33.94,9300.0,28.2473,28.2639,28.2306,28.2389,9300.0
2008-01-07 11:55:00,33.95,33.97,33.9,33.92,24500.0,28.2473,28.2639,28.2057,28.2223,24500.0
2008-01-07 12:00:00,33.9,33.96,33.89,33.91,7600.0,28.2057,28.2556,28.1973,28.214,7600.0
2008-01-07 12:05:00,33.91,33.93,33.89,33.92,10800.0,28.214,28.2306,28.1973,28.2223,10800.0
2008-01-07 12:10:00,33.92,33.95,33.9,33.92,6100.0,28.2223,28.2473,28.2057,28.2223,6100.0
2008-01-07 12:15:00,33.93,33.93,33.82,33.9,12800.0,28.2306,28.2306,28.1391,28.2057,12800.0
2008-01-07 12:20:00,33.91,33.95,33.89,33.93,7400.0,28.214,28.2473,28.1973,28.2306,7400.0
2008-01-07 12:25:00,33.94,33.99,33.93,33.99,9300.0,28.2389,28.2805,28.2306,28.2805,9300.0
2008-01-07 12:30:00,34.0,34.05,33.99,34.03,9500.0,28.2889,28.3305,28.2805,28.3138,9500.0
2008-01-07 12:35:00,34.04,34.04,33.99,34.0,5600.0,28.3222,28.3222,28.2805,28.2889,5600.0
2008-01-07 12:40:00,34.0,34.02,33.93,33.98,5800.0,28.2889,28.3055,28.2306,28.2722,5800.0
2008-01-07 12:45:00,33.98,34.0,33.94,33.95,8600.0,28.2722,28.2889,28.2389,28.2473,8600.0
2008-01-07 12:50:00,33.96,34.08,33.94,34.06,11700.0,28.2556,28.3554,28.2389,28.3388,11700.0
2008-01-07 12:55:00,34.05,34.06,34.0,34.05,8600.0,28.3305,28.3388,28.2889,28.3305,8600.0
2008-01-07 13:00:00,34.05,34.08,34.01,34.05,8900.0,28.3305,28.3554,28.2972,28.3305,8900.0
2008-01-07 13:05:00,34.05,34.07,33.97,34.0,11000.0,28.3305,28.3471,28.2639,28.2889,11000.0
2008-01-07 13:10:00,33.98,34.0,33.94,33.98,7800.0,28.2722,28.2889,28.2389,28.2722,7800.0
2008-01-07 13:15:00,33.99,34.0,33.94,33.97,13700.0,28.2805,28.2889,28.2389,28.2639,13700.0
2008-01-07 13:20:00,33.97,33.97,33.94,33.94,6200.0,28.2639,28.2639,28.2389,28.2389,6200.0
2008-01-07 13:25:00,33.96,33.97,33.94,33.97,3600.0,28.2556,28.2639,28.2389,28.2639,3600.0
2008-01-07 13:30:00,33.98,34.0,33.94,33.98,9700.0,28.2722,28.2889,28.2389,28.2722,9700.0
2008-01-07 13:35:00,33.97,33.99,33.97,33.98,6800.0,28.2639,28.2805,28.2639,28.2722,6800.0
2008-01-07 13:40:00,33.97,33.98,33.88,33.88,8400.0,28.2639,28.2722,28.189,28.189,8400.0
2008-01-07 13:45:00,33.86,33.88,33.85,33.85,13200.0,28.1724,28.189,28.1641,28.1641,13200.0
2008-01-07 13:50:00,33.85,33.89,33.79,33.82,9200.0,28.1641,28.1973,28.1141,28.1391,9200.0
2008-01-07 13:55:00,33.81,33.84,33.78,33.8,11600.0,28.1308,28.1557,28.1058,28.1225,11600.0
2008-01-07 14:00:00,33.83,33.84,33.71,33.72,10000.0,28.1474,28.1557,28.0476,28.0559,10000.0
2008-01-07 14:05:00,33.72,33.72,33.64,33.66,30000.0,28.0559,28.0559,27.9893,28.006,30000.0
2008-01-07 14:10:00,33.65,33.66,33.6,33.61,18100.0,27.9977,28.006,27.9561,27.9644,18100.0
2008-01-07 14:15:00,33.62,33.63,33.55,33.55,16300.0,27.9727,27.981,27.9145,27.9145,16300.0
2008-01-07 14:20:00,33.56,33.58,33.53,33.58,8300.0,27.9228,27.9394,27.8978,27.9394,8300.0
2008-01-07 14:25:00,33.57,33.6,33.53,33.59,10800.0,27.9311,27.9561,27.8978,27.9477,10800.0
2008-01-07 14:30:00,33.6,33.67,33.6,33.66,12000.0,27.9561,28.0143,27.9561,28.006,12000.0
2008-01-07 14:35:00,33.65,33.72,33.63,33.71,16100.0,27.9977,28.0559,27.981,28.0476,16100.0
2008-01-07 14:40:00,33.71,33.75,33.68,33.71,10200.0,28.0476,28.0809,28.0226,28.0476,10200.0
2008-01-07 14:45:00,33.71,33.77,33.65,33.65,16400.0,28.0476,28.0975,27.9977,27.9977,16400.0
2008-01-07 14:50:00,33.64,33.69,33.57,33.6,25500.0,27.9893,28.0309,27.9311,27.9561,25500.0
2008-01-07 14:55:00,33.59,33.65,33.55,33.65,11200.0,27.9477,27.9977,27.9145,27.9977,11200.0
2008-01-07 15:00:00,33.67,33.68,33.62,33.62,18900.0,28.0143,28.0226,27.9727,27.9727,18900.0
2008-01-07 15:05:00,33.63,33.63,33.55,33.57,27300.0,27.981,27.981,27.9145,27.9311,27300.0
2008-01-07 15:10:00,33.58,33.63,33.52,33.53,15500.0,27.9394,27.981,27.8895,27.8978,15500.0
2008-01-07 15:15:00,33.53,33.6,33.52,33.6,10900.0,27.8978,27.9561,27.8895,27.9561,10900.0
2008-01-07 15:20:00,33.6,33.62,33.55,33.56,10400.0,27.9561,27.9727,27.9145,27.9228,10400.0
2008-01-07 15:25:00,33.53,33.57,33.52,33.53,13200.0,27.8978,27.9311,27.8895,27.8978,13200.0
2008-01-07 15:30:00,33.54,33.59,33.53,33.57,11100.0,27.9061,27.9477,27.8978,27.9311,11100.0
2008-01-07 15:35:00,33.59,33.59,33.51,33.51,19500.0,27.9477,27.9477,27.8812,27.8812,19500.0
2008-01-07 15:40:00,33.52,33.56,33.49,33.53,32200.0,27.8895,27.9228,27.8645,27.8978,32200.0
2008-01-07 15:45:00,33.52,33.65,33.49,33.63,17300.0,27.8895,27.9977,27.8645,27.981,17300.0
2008-01-07 15:50:00,33.64,33.74,33.63,33.73,26100.0,27.9893,28.0725,27.981,28.0642,26100.0
2008-01-07 15:55:00,33.72,33.73,33.59,33.69,85200.0,28.0559,28.0642,27.9477,28.0309,85200.0
2008-01-08 09:30:00,33.75,33.76,33.6,33.72,89200.0,28.0809,28.0892,27.9561,28.0559,89200.0
2008-01-08 09:35:00,33.72,33.9,33.71,33.85,14600.0,28.0559,28.2057,28.0476,28.1641,14600.0
2008-01-08 09:40:00,33.88,34.01,33.88,34.0,12800.0,28.189,28.2972,28.189,28.2889,12800.0
2008-01-08 09:45:00,33.99,34.07,33.99,34.0,8700.0,28.2805,28.3471,28.2805,28.2889,8700.0
2008-01-08 09:50:00,34.02,34.02,33.92,33.95,35000.0,28.3055,28.3055,28.2223,28.2473,35000.0
2008-01-08 09:55:00,33.94,33.96,33.9,33.9,89200.0,28.2389,28.2556,28.2057,28.2057,89200.0
2008-01-08 10:00:00,33.89,33.98,33.87,33.92,51200.0,28.1973,28.2722,28.1807,28.2223,51200.0
2008-01-08 10:05:00,33.92,33.96,33.89,33.93,59300.0,28.2223,28.2556,28.1973,28.2306,59300.0
2008-01-08 10:10:00,33.94,33.99,33.92,33.99,7800.0,28.2389,28.2805,28.2223,28.2805,7800.0
2008-01-08 10:15:00,34.0,34.09,34.0,34.04,19600.0,28.2889,28.3638,28.2889,28.3222,19600.0
2008-01-08 10:20:00,34.04,34.12,34.03,34.06,11300.0,28.3222,28.3887,28.3138,28.3388,11300.0
2008-01-08 10:25:00,34.05,34.07,33.98,34.01,83500.0,28.3305,28.3471,28.2722,28.2972,83500.0
2008-01-08 10:30:00,34.02,34.08,34.0,34.07,7900.0,28.3055,28.3554,28.2889,28.3471,7900.0
2008-01-08 10:35:00,34.06,34.1,34.04,34.08,57800.0,28.3388,28.3721,28.3222,28.3554,57800.0
2008-01-08 10:40:00,34.1,34.17,34.09,34.15,16200.0,28.3721,28.4303,28.3638,28.4137,16200.0
2008-01-08 10:45:00,34.14,34.15,34.05,34.05,7700.0,28.4054,28.4137,28.3305,28.3305,7700.0
2008-01-08 10:50:00,34.05,34.1,34.03,34.1,5900.0,28.3305,28.3721,28.3138,28.3721,5900.0
2008-01-08 10:55:00,34.09,34.09,34.05,34.07,4500.0,28.3638,28.3638,28.3305,28.3471,4500.0
2008-01-08 11:00:00,34.06,34.08,34.01,34.01,7300.0,28.3388,28.3554,28.2972,28.2972,7300.0
2008-01-08 11:05:00,34.02,34.05,34.0,34.0,6100.0,28.3055,28.3305,28.2889,28.2889,6100.0
2008-01-08 11:10:00,34.0,34.01,33.96,33.99,35900.0,28.2889,28.2972,28.2556,28.2805,35900.0
2008-01-08 11:15:00,33.99,34.0,33.95,34.0,30900.0,28.2805,28.2889,28.2473,28.2889,30900.0
2008-01-08 11:20:00,33.99,34.01,33.92,33.94,57700.0,28.2805,28.2972,28.2223,28.2389,57700.0
2008-01-08 11:25:00,33.93,33.93,33.81,33.82,15400.0,28.2306,28.2306,28.1308,28.1391,15400.0
2008-01-08 11:30:00,33.81,33.81,33.74,33.75,17700.0,28.1308,28.1308,28.0725,28.0809,17700.0
2008-01-08 11:35:00,33.74,33.76,33.7,33.75,10600.0,28.0725,28.0892,28.0393,28.0809,10600.0
2008-01-08 11:40:00,33.76,33.77,33.71,33.77,6600.0,28.0892,28.0975,28.0476,28.0975,6600.0
2008-01-08 11:45:00,33.76,33.76,33.66,33.68,10600.0,28.0892,28.0892,28.006,28.0226,10600.0
2008-01-08 11:50:00,33.68,33.69,33.55,33.55,23500.0,28.0226,28.0309,27.9145,27.9145,23500.0
2008-01-08 11:55:00,33.56,33.63,33.56,33.61,5500.0,27.9228,27.981,27.9228,27.9644,5500.0
2008-01-08 12:00:00,33.62,33.62,33.54,33.58,4300.0,27.9727,27.9727,27.9061,27.9394,4300.0
2008-01-08 12:05:00,33.59,33.62,33.58,33.61,4400.0,27.9477,27.9727,27.9394,27.9644,4400.0
2008-01-08 12:10:00,33.62,33.65,33.59,33.65,4200.0,27.9727,27.9977,27.9477,27.9977,4200.0
2008-01-08 12:15:00,33.63,33.65,33.63,33.65,3100.0,27.981,27.9977,27.981,27.9977,3100.0
2008-01-08 12:20:00,33.65,33.71,33.64,33.71,8200.0,27.9977,28.0476,27.9893,28.0476,8200.0
2008-01-08 12:25:00,33.7,33.71,33.69,33.69,6700.0,28.0393,28.0476,28.0309,28.0309,6700.0
2008-01-08 12:30:00,33.69,33.7,33.62,33.63,4800.0,28.0309,28.0393,27.9727,27.981,4800.0
2008-01-08 12:35:00,33.63,33.67,33.63,33.65,3200.0,27.981,28.0143,27.981,27.9977,3200.0
2008-01-08 12:40:00,33.65,33.65,33.61,33.64,3200.0,27.9977,27.9977,27.9644,27.9893,3200.0
2008-01-08 12:45:00,33.62,33.7,33.62,33.7,3400.0,27.9727,28.0393,27.9727,28.0393,3400.0
2008-01-08 12:50:00,33.69,33.73,33.69,33.7,5500.0,28.0309,28.0642,28.0309,28.0393,5500.0
2008-01-08 12:55:00,33.71,33.71,33.67,33.71,3900.0,28.0476,28.0476,28.0143,28.0476,3900.0
2008-01-08 13:00:00,33.7,33.7,33.6,33.63,6500.0,28.0393,28.0393,27.9561,27.981,6500.0
2008-01-08 13:05:00,33.63,33.76,33.6,33.73,25700.0,27.981,28.0892,27.9561,28.0642,25700.0
2008-01-08 13:10:00,33.73,33.83,33.73,33.82,6800.0,28.0642,28.1474,28.0642,28.1391,6800.0
2008-01-08 13:15:00,33.83,33.83,33.71,33.72,8600.0,28.1474,28.1474,28.0476,28.0559,8600.0
2008-01-08 13:20:00,33.72,33.75,33.69,33.74,5500.0,28.0559,28.0809,28.0309,28.0725,5500.0
2008-01-08 13:25:00,33.73,33.8,33.72,33.76,8800.0,28.0642,28.1225,28.0559,28.0892,8800.0
2008-01-08 13:30:00,33.76,33.76,33.72,33.72,11900.0,28.0892,28.0892,28.0559,28.0559,11900.0
2008-01-08 13:35:00,33.74,33.74,33.7,33.73,7900.0,28.0725,28.0725,28.0393,28.0642,7900.0
2008-01-08 13:40:00,33.74,33.79,33.72,33.78,9400.0,28.0725,28.1141,28.0559,28.1058,9400.0
2008-01-08 13:45:00,33.77,33.77,33.72,33.74,10600.0,28.0975,28.0975,28.0559,28.0725,10600.0
2008-01-08 13:50:00,33.75,33.76,33.71,33.76,14200.0,28.0809,28.0892,28.0476,28.0892,14200.0
2008-01-08 13:55:00,33.75,33.78,33.71,33.76,14500.0,28.0809,28.1058,28.0476,28.0892,14500.0
2008-01-08 14:00:00,33.75,33.8,33.73,33.74,17700.0,28.0809,28.1225,28.0642,28.0725,17700.0
2008-01-08 14:05:00,33.74,33.77,33.73,33.74,6800.0,28.0725,28.0975,28.0642,28.0725,6800.0
2008-01-08 14:10:00,33.74,33.83,33.74,33.8,7700.0,28.0725,28.1474,28.0725,28.1225,7700.0
2008-01-08 14:15:00,33.81,33.83,33.79,33.83,5500.0,28.1308,28.1474,28.1141,28.1474,5500.0
2008-01-08 14:20:00,33.83,33.87,33.82,33.86,9400.0,28.1474,28.1807,28.1391,28.1724,9400.0
2008-01-08 14:25:00,33.85,33.85,33.79,33.84,7400.0,28.1641,28.1641,28.1141,28.1557,7400.0
2008-01-08 14:30:00,33.84,33.87,33.8,33.83,11500.0,28.1557,28.1807,28.1225,28.1474,11500.0
2008-01-08 14:35:00,33.82,33.85,33.81,33.85,6700.0,28.1391,28.1641,28.1308,28.1641,6700.0
2008-01-08 14:40:00,33.83,33.86,33.79,33.79,22600.0,28.1474,28.1724,28.1141,28.1141,22600.0
2008-01-08 14:45:00,33.8,33.84,33.69,33.76,59700.0,28.1225,28.1557,28.0309,28.0892,59700.0
2008-01-08 14:50:00,33.76,33.81,33.75,33.75,15200.0,28.0892,28.1308,28.0809,28.0809,15200.0
2008-01-08 14:55:00,33.75,33.79,33.72,33.72,32900.0,28.0809,28.1141,28.0559,28.0559,32900.0
2008-01-08 15:00:00,33.74,33.74,33.67,33.68,18300.0,28.0725,28.0725,28.0143,28.0226,18300.0
2008-01-08 15:05:00,33.7,33.73,33.63,33.64,11600.0,28.0393,28.0642,27.981,27.9893,11600.0
2008-01-08 15:10:00,33.63,33.65,33.58,33.64,57500.0,27.981,27.9977,27.9394,27.9893,57500.0
2008-01-08 15:15:00,33.61,33.64,33.57,33.62,8300.0,27.9644,27.9893,27.9311,27.9727,8300.0
2008-01-08 15:20:00,33.62,33.66,33.53,33.57,12000.0,27.9727,28.006,27.8978,27.9311,12000.0
2008-01-08 15:25:00,33.56,33.6,33.51,33.57,14400.0,27.9228,27.9561,27.8812,27.9311,14400.0
2008-01-08 15:30:00,33.59,33.66,33.54,33.62,19500.0,27.9477,28.006,27.9061,27.9727,19500.0
2008-01-08 15:35:00,33.62,33.63,33.53,33.55,16700.0,27.9727,27.981,27.8978,27.9145,16700.0
2008-01-08 15:40:00,33.55,33.59,33.49,33.51,21300.0,27.9145,27.9477,27.8645,27.8812,21300.0
2008-01-08 15:45:00,33.5,33.53,33.48,33.51,41600.0,27.8729,27.8978,27.8562,27.8812,41600.0
2008-01-08 15:50:00,33.5,33.52,33.48,33.5,52900.0,27.8729,27.8895,27.8562,27.8729,52900.0
2008-01-08 15:55:00,33.5,33.51,33.4,33.41,80100.0,27.8729,27.8812,27.7897,27.798,80100.0
2008-01-09 09:30:00,33.44,33.44,33.13,33.17,12300.0,27.8229,27.8229,27.565,27.5983,12300.0
2008-01-09 09:35:00,33.16,33.45,33.16,33.45,12500.0,27.59,27.8313,27.59,27.8313,12500.0
2008-01-09 09:40:00,33.46,33.48,33.34,33.47,31600.0,27.8396,27.8562,27.7397,27.8479,31600.0
2008-01-09 09:45:00,33.47,33.47,33.41,33.45,3300.0,27.8479,27.8479,27.798,27.8313,3300.0
2008-01-09 09:50:00,33.44,33.45,33.36,33.36,32800.0,27.8229,27.8313,27.7564,27.7564,32800.0
2008-01-09 09:55:00,33.39,33.49,33.34,33.42,10200.0,27.7813,27.8645,27.7397,27.8063,10200.0
2008-01-09 10:00:00,33.42,33.46,33.38,33.39,8200.0,27.8063,27.8396,27.773,27.7813,8200.0
2008-01-09 10:05:00,33.38,33.4,33.34,33.34,28600.0,27.773,27.7897,27.7397,27.7397,28600.0
2008-01-09 10:10:00,33.37,33.38,33.26,33.36,9100.0,27.7647,27.773,27.6732,27.7564,9100.0
2008-01-09 10:15:00,33.33,33.33,33.25,33.28,5500.0,27.7314,27.7314,27.6649,27.6898,5500.0
2008-01-09 10:20:00,33.29,33.29,33.22,33.23,3400.0,27.6981,27.6981,27.6399,27.6482,3400.0
2008-01-09 10:25:00,33.23,33.31,33.23,33.28,8500.0,27.6482,27.7148,27.6482,27.6898,8500.0
2008-01-09 10:30:00,33.27,33.27,33.2,33.25,25700.0,27.6815,27.6815,27.6232,27.6649,25700.0
2008-01-09 10:35:00,33.26,33.27,33.22,33.25,15400.0,27.6732,27.6815,27.6399,27.6649,15400.0
2008-01-09 10:40:00,33.25,33.27,33.24,33.25,5400.0,27.6649,27.6815,27.6565,27.6649,5400.0
2008-01-09 10:45:00,33.24,33.32,33.24,33.3,5400.0,27.6565,27.7231,27.6565,27.7065,5400.0
2008-01-09 10:50:00,33.32,33.34,33.24,33.33,21200.0,27.7231,27.7397,27.6565,27.7314,21200.0
2008-01-09 10:55:00,33.32,33.39,33.32,33.36,8700.0,27.7231,27.7813,27.7231,27.7564,8700.0
2008-01-09 11:00:00,33.38,33.39,33.28,33.31,6800.0,27.773,27.7813,27.6898,27.7148,6800.0
2008-01-09 11:05:00,33.31,33.35,33.28,33.3,16600.0,27.7148,27.7481,27.6898,27.7065,16600.0
2008-01-09 11:10:00,33.31,33.34,33.29,33.33,7600.0,27.7148,27.7397,27.6981,27.7314,7600.0
2008-01-09 11:15:00,33.33,33.33,33.29,33.31,31700.0,27.7314,27.7314,27.6981,27.7148,31700.0
2008-01-09 11:20:00,33.32,33.35,33.29,33.32,7300.0,27.7231,27.7481,27.6981,27.7231,7300.0
2008-01-09 11:25:00,33.33,33.33,33.28,33.29,2300.0,27.7314,27.7314,27.6898,27.6981,2300.0
2008-01-09 11:30:00,33.3,33.3,33.25,33.28,21600.0,27.7065,27.7065,27.6649,27.6898,21600.0
2008-01-09 11:35:00,33.27,33.3,33.25,33.29,23800.0,27.6815,27.7065,27.6649,27.6981,23800.0
2008-01-09 11:40:00,33.29,33.3,33.28,33.28,3300.0,27.6981,27.7065,27.6898,27.6898,3300.0
2008-01-09 11:45:00,33.28,33.31,33.28,33.28,9800.0,27.6898,27.7148,27.6898,27.6898,9800.0
2008-01-09 11:50:00,33.28,33.29,33.23,33.25,11300.0,27.6898,27.6981,27.6482,27.6649,11300.0
2008-01-09 11:55:00,33.24,33.27,33.23,33.27,4300.0,27.6565,27.6815,27.6482,27.6815,4300.0
2008-01-09 12:00:00,33.26,33.3,33.24,33.3,5500.0,27.6732,27.7065,27.6565,27.7065,5500.0
2008-01-09 12:05:00,33.32,33.32,33.26,33.28,5300.0,27.7231,27.7231,27.6732,27.6898,5300.0
2008-01-09 12:10:00,33.26,33.27,33.25,33.26,7200.0,27.6732,27.6815,27.6649,27.6732,7200.0
2008-01-09 12:15:00,33.25,33.31,33.24,33.31,16700.0,27.6649,27.7148,27.6565,27.7148,16700.0
2008-01-09 12:20:00,33.28,33.29,33.23,33.26,2900.0,27.6898,27.6981,27.6482,27.6732,2900.0
2008-01-09 12:25:00,33.26,33.35,33.25,33.34,3000.0,27.6732,27.7481,27.6649,27.7397,3000.0
2008-01-09 12:30:00,33.33,33.35,33.3,33.32,2600.0,27.7314,27.7481,27.7065,27.7231,2600.0
2008-01-09 12:35:00,33.31,33.31,33.26,33.26,2100.0,27.7148,27.7148,27.6732,27.6732,2100.0
2008-01-09 12:40:00,33.25,33.27,33.25,33.26,3900.0,27.6649,27.6815,27.6649,27.6732,3900.0
2008-01-09 12:45:00,33.25,33.27,33.25,33.26,11000.0,27.6649,27.6815,27.6649,27.6732,11000.0
2008-01-09 12:50:00,33.26,33.31,33.26,33.29,5100.0,27.6732,27.7148,27.6732,27.6981,5100.0
2008-01-09 12:55:00,33.29,33.32,33.26,33.32,5400.0,27.6981,27.7231,27.6732,27.7231,5400.0
2008-01-09 13:00:00,33.33,33.37,33.3,33.37,4500.0,27.7314,27.7647,27.7065,27.7647,4500.0
2008-01-09 13:05:00,33.36,33.36,33.32,33.32,3300.0,27.7564,27.7564,27.7231,27.7231,3300.0
2008-01-09 13:10:00,33.31,33.32,33.25,33.26,11700.0,27.7148,27.7231,27.6649,27.6732,11700.0
2008-01-09 13:15:00,33.26,33.29,33.25,33.28,11600.0,27.6732,27.6981,27.6649,27.6898,11600.0
2008-01-09 13:20:00,33.3,33.33,33.28,33.31,6300.0,27.7065,27.7314,27.6898,27.7148,6300.0
2008-01-09 13:25:00,33.31,33.32,33.28,33.32,5900.0,27.7148,27.7231,27.6898,27.7231,5900.0
2008-01-09 13:30:00,33.31,33.31,33.25,33.27,8700.0,27.7148,27.7148,27.6649,27.6815,8700.0
2008-01-09 13:35:00,33.27,33.3,33.26,33.28,11700.0,27.6815,27.7065,27.6732,27.6898,11700.0
2008-01-09 13:40:00,33.27,33.27,33.23,33.24,20700.0,27.6815,27.6815,27.6482,27.6565,20700.0
2008-01-09 13:45:00,33.24,33.25,33.23,33.25,13600.0,27.6565,27.6649,27.6482,27.6649,13600.0
2008-01-09 13:50:00,33.23,33.26,33.23,33.25,20400.0,27.6482,27.6732,27.6482,27.6649,20400.0
2008-01-09 13:55:00,33.24,33.25,33.24,33.24,11600.0,27.6565,27.6649,27.6565,27.6565,11600.0
2008-01-09 14:00:00,33.24,33.25,33.23,33.24,12500.0,27.6565,27.6649,27.6482,27.6565,12500.0
2008-01-09 14:05:00,33.23,33.25,33.23,33.24,21600.0,27.6482,27.6649,27.6482,27.6565,21600.0
2008-01-09 14:10:00,33.24,33.25,33.22,33.22,23500.0,27.6565,27.6649,27.6399,27.6399,23500.0
2008-01-09 14:15:00,33.22,33.25,33.2,33.23,13000.0,27.6399,27.6649,27.6232,27.6482,13000.0
2008-01-09 14:20:00,33.23,33.24,33.18,33.23,4400.0,27.6482,27.6565,27.6066,27.6482,4400.0
2008-01-09 14:25:00,33.23,33.23,33.14,33.2,12500.0,27.6482,27.6482,27.5733,27.6232,12500.0
2008-01-09 14:30:00,33.2,33.22,33.12,33.13,31000.0,27.6232,27.6399,27.5567,27.565,31000.0
2008-01-09 14:35:00,33.14,33.18,33.09,33.14,28000.0,27.5733,27.6066,27.5317,27.5733,28000.0
2008-01-09 14:40:00,33.14,33.16,33.04,33.06,16800.0,27.5733,27.59,27.4901,27.5068,16800.0
2008-01-09 14:45:00,33.04,33.15,33.02,33.11,52600.0,27.4901,27.5816,27.4735,27.5484,52600.0
2008-01-09 14:50:00,33.12,33.15,33.06,33.08,75700.0,27.5567,27.5816,27.5068,27.5234,75700.0
2008-01-09 14:55:00,33.07,33.09,33.01,33.03,13700.0,27.5151,27.5317,27.4652,27.4818,13700.0
2008-01-09 15:00:00,33.04,33.11,33.02,33.09,19500.0,27.4901,27.5484,27.4735,27.5317,19500.0
2008-01-09 15:05:00,33.1,33.23,33.09,33.2,27600.0,27.54,27.6482,27.5317,27.6232,27600.0
2008-01-09 15:10:00,33.2,33.21,33.11,33.13,17100.0,27.6232,27.6316,27.5484,27.565,17100.0
2008-01-09 15:15:00,33.12,33.16,33.07,33.1,26200.0,27.5567,27.59,27.5151,27.54,26200.0
2008-01-09 15:20:00,33.1,33.22,33.08,33.2,16400.0,27.54,27.6399,27.5234,27.6232,16400.0
2008-01-09 15:25:00,33.2,33.22,33.11,33.13,53600.0,27.6232,27.6399,27.5484,27.565,53600.0
2008-01-09 15:30:00,33.12,33.16,33.09,33.16,46900.0,27.5567,27.59,27.5317,27.59,46900.0
2008-01-09 15:35:00,33.17,33.25,33.13,33.2,60200.0,27.5983,27.6649,27.565,27.6232,60200.0
2008-01-09 15:40:00,33.19,33.24,33.14,33.17,45600.0,27.6149,27.6565,27.5733,27.5983,45600.0
2008-01-09 15:45:00,33.19,33.29,33.16,33.28,30700.0,27.6149,27.6981,27.59,27.6898,30700.0
2008-01-09 15:50:00,33.27,33.44,33.25,33.42,28400.0,27.6815,27.8229,27.6649,27.8063,28400.0
2008-01-09 15:55:00,33.43,33.5,33.31,33.36,59200.0,27.8146,27.8729,27.7148,27.7564,59200.0
2008-01-10 09:30:00,33.06,33.22,33.0,33.22,4800.0,27.5068,27.6399,27.4568,27.6399,4800.0
2008-01-10 09:35:00,33.22,33.22,32.95,33.03,14500.0,27.6399,27.6399,27.4152,27.4818,14500.0
2008-01-10 09:40:00,33.03,33.05,32.95,33.05,5300.0,27.4818,27.4984,27.4152,27.4984,5300.0
2008-01-10 09:45:00,33.03,33.1,32.94,33.0,15900.0,27.4818,27.54,27.4069,27.4568,15900.0
2008-01-10 09:50:00,33.0,33.01,32.96,33.0,12700.0,27.4568,27.4652,27.4236,27.4568,12700.0
2008-01-10 09:55:00,33.0,33.03,32.99,33.02,15200.0,27.4568,27.4818,27.4485,27.4735,15200.0
2008-01-10 10:00:00,33.02,33.06,33.0,33.01,11000.0,27.4735,27.5068,27.4568,27.4652,11000.0
2008-01-10 10:05:00,33.02,33.03,32.95,33.0,14900.0,27.4735,27.4818,27.4152,27.4568,14900.0
2008-01-10 10:10:00,32.99,33.0,32.93,32.98,10000.0,27.4485,27.4568,27.3986,27.4402,10000.0
2008-01-10 10:15:00,32.97,33.0,32.94,32.96,22000.0,27.4319,27.4568,27.4069,27.4236,22000.0
2008-01-10 10:20:00,32.95,33.0,32.91,32.95,17400.0,27.4152,27.4568,27.382,27.4152,17400.0
2008-01-10 10:25:00,32.95,33.01,32.91,33.01,9300.0,27.4152,27.4652,27.382,27.4652,9300.0
2008-01-10 10:30:00,33.01,33.06,32.98,33.06,18800.0,27.4652,27.5068,27.4402,27.5068,18800.0
2008-01-10 10:35:00,33.08,33.08,32.99,33.03,18700.0,27.5234,27.5234,27.4485,27.4818,18700.0
2008-01-10 10:40:00,33.01,33.01,32.97,33.0,14200.0,27.4652,27.4652,27.4319,27.4568,14200.0
2008-01-10 10:45:00,32.99,33.0,32.95,33.0,6800.0,27.4485,27.4568,27.4152,27.4568,6800.0
2008-01-10 10:50:00,32.99,32.99,32.9,32.97,16000.0,27.4485,27.4485,27.3736,27.4319,16000.0
2008-01-10 10:55:00,32.97,33.03,32.97,33.0,16200.0,27.4319,27.4818,27.4319,27.4568,16200.0
2008-01-10 11:00:00,32.99,32.99,32.92,32.98,10700.0,27.4485,27.4485,27.3903,27.4402,10700.0
2008-01-10 11:05:00,32.99,33.0,32.9,32.96,28400.0,27.4485,27.4568,27.3736,27.4236,28400.0
2008-01-10 11:10:00,32.97,32.99,32.88,32.88,25700.0,27.4319,27.4485,27.357,27.357,25700.0
2008-01-10 11:15:00,32.88,32.94,32.87,32.92,8100.0,27.357,27.4069,27.3487,27.3903,8100.0
2008-01-10 11:20:00,32.92,32.95,32.89,32.95,10800.0,27.3903,27.4152,27.3653,27.4152,10800.0
2008-01-10 11:25:00,32.95,33.0,32.94,32.98,10900.0,27.4152,27.4568,27.4069,27.4402,10900.0
2008-01-10 11:30:00,32.99,33.06,32.98,33.03,13500.0,27.4485,27.5068,27.4402,27.4818,13500.0
2008-01-10 11:35:00,33.03,33.04,32.99,33.01,11700.0,27.4818,27.4901,27.4485,27.4652,11700.0
2008-01-10 11:40:00,33.0,33.0,32.92,32.98,15300.0,27.4568,27.4568,27.3903,27.4402,15300.0
2008-01-10 11:45:00,32.97,33.0,32.96,33.0,7900.0,27.4319,27.4568,27.4236,27.4568,7900.0
2008-01-10 11:50:00,33.0,33.0,32.99,33.0,24100.0,27.4568,27.4568,27.4485,27.4568,24100.0
2008-01-10 11:55:00,32.99,33.0,32.98,32.99,5900.0,27.4485,27.4568,27.4402,27.4485,5900.0
2008-01-10 12:00:00,32.98,32.99,32.97,32.98,8400.0,27.4402,27.4485,27.4319,27.4402,8400.0
2008-01-10 12:05:00,32.98,33.0,32.97,33.0,16400.0,27.4402,27.4568,27.4319,27.4568,16400.0
2008-01-10 12:10:00,33.0,33.0,32.99,32.99,11800.0,27.4568,27.4568,27.4485,27.4485,11800.0
2008-01-10 12:15:00,33.0,33.08,32.94,32.94,36400.0,27.4568,27.5234,27.4069,27.4069,36400.0
2008-01-10 12:20:00,32.94,33.08,32.94,33.03,43500.0,27.4069,27.5234,27.4069,27.4818,43500.0
2008-01-10 12:25:00,33.03,33.04,32.95,32.98,18700.0,27.4818,27.4901,27.4152,27.4402,18700.0
2008-01-10 12:30:00,32.97,33.03,32.94,32.95,13800.0,27.4319,27.4818,27.4069,27.4152,13800.0
2008-01-10 12:35:00,32.94,33.01,32.92,32.95,8000.0,27.4069,27.4652,27.3903,27.4152,8000.0
2008-01-10 12:40:00,32.94,32.95,32.91,32.94,6100.0,27.4069,27.4152,27.382,27.4069,6100.0
2008-01-10 12:45:00,32.93,32.94,32.9,32.92,9200.0,27.3986,27.4069,27.3736,27.3903,9200.0
2008-01-10 12:50:00,32.94,33.0,32.93,32.99,10700.0,27.4069,27.4568,27.3986,27.4485,10700.0
2008-01-10 12:55:00,32.99,33.06,32.99,33.05,50500.0,27.4485,27.5068,27.4485,27.4984,50500.0
2008-01-10 13:00:00,33.03,33.05,32.96,33.0,18100.0,27.4818,27.4984,27.4236,27.4568,18100.0
2008-01-10 13:05:00,33.0,33.03,32.97,32.99,19700.0,27.4568,27.4818,27.4319,27.4485,19700.0
2008-01-10 13:10:00,32.99,32.99,32.9,32.94,12400.0,27.4485,27.4485,27.3736,27.4069,12400.0
2008-01-10 13:15:00,32.96,33.0,32.92,32.95,11400.0,27.4236,27.4568,27.3903,27.4152,11400.0
2008-01-10 13:20:00,32.96,33.01,32.96,32.97,11500.0,27.4236,27.4652,27.4236,27.4319,11500.0
2008-01-10 13:25:00,32.98,33.05,32.97,32.98,15700.0,27.4402,27.4984,27.4319,27.4402,15700.0
2008-01-10 13:30:00,32.98,33.0,32.9,32.9,10700.0,27.4402,27.4568,27.3736,27.3736,10700.0
2008-01-10 13:35:00,32.9,32.91,32.81,32.9,15400.0,27.3736,27.382,27.2988,27.3736,15400.0
2008-01-10 13:40:00,32.89,32.93,32.86,32.86,16400.0,27.3653,27.3986,27.3404,27.3404,16400.0
2008-01-10 13:45:00,32.87,32.88,32.79,32.86,14900.0,27.3487,27.357,27.2821,27.3404,14900.0
2008-01-10 13:50:00,32.86,32.87,32.76,32.81,11500.0,27.3404,27.3487,27.2572,27.2988,11500.0
2008-01-10 13:55:00,32.82,32.89,32.77,32.86,11300.0,27.3071,27.3653,27.2655,27.3404,11300.0
2008-01-10 14:00:00,32.89,32.9,32.86,32.9,12100.0,27.3653,27.3736,27.3404,27.3736,12100.0
2008-01-10 14:05:00,32.89,32.9,32.83,32.86,17500.0,27.3653,27.3736,27.3154,27.3404,17500.0
2008-01-10 14:10:00,32.88,32.9,32.83,32.85,14500.0,27.357,27.3736,27.3154,27.332,14500.0
2008-01-10 14:15:00,32.85,32.97,32.8,32.94,42100.0,27.332,27.4319,27.2904,27.4069,42100.0
2008-01-10 14:20:00,32.93,32.96,32.87,32.93,25300.0,27.3986,27.4236,27.3487,27.3986,25300.0
2008-01-10 14:25:00,32.94,32.94,32.84,32.85,20000.0,27.4069,27.4069,27.3237,27.332,20000.0
2008-01-10 14:30:00,32.94,32.94,32.83,32.84,31600.0,27.4069,27.4069,27.3154,27.3237,31600.0
2008-01-10 14:35:00,32.84,32.95,32.83,32.93,37700.0,27.3237,27.4152,27.3154,27.3986,37700.0
2008-01-10 14:40:00,32.94,32.97,32.85,32.92,22700.0,27.4069,27.4319,27.332,27.3903,22700.0
2008-01-10 14:45:00,32.93,32.95,32.87,32.94,15300.0,27.3986,27.4152,27.3487,27.4069,15300.0
2008-01-10 14:50:00,32.94,32.98,32.91,32.96,25900.0,27.4069,27.4402,27.382,27.4236,25900.0
2008-01-10 14:55:00,32.95,32.98,32.92,32.94,19800.0,27.4152,27.4402,27.3903,27.4069,19800.0
2008-01-10 15:00:00,32.95,33.04,32.92,33.03,11700.0,27.4152,27.4901,27.3903,27.4818,11700.0
2008-01-10 15:05:00,33.04,33.18,33.03,33.16,19800.0,27.4901,27.6066,27.4818,27.59,19800.0
2008-01-10 15:10:00,33.19,33.25,33.16,33.24,13600.0,27.6149,27.6649,27.59,27.6565,13600.0
2008-01-10 15:15:00,33.24,33.26,33.15,33.16,15400.0,27.6565,27.6732,27.5816,27.59,15400.0
2008-01-10 15:20:00,33.16,33.26,33.16,33.22,18500.0,27.59,27.6732,27.59,27.6399,18500.0
2008-01-10 15:25:00,33.22,33.28,33.2,33.26,13800.0,27.6399,27.6898,27.6232,27.6732,13800.0
2008-01-10 15:30:00,33.28,33.36,33.27,33.35,19500.0,27.6898,27.7564,27.6815,27.7481,19500.0
2008-01-10 15:35:00,33.35,33.35,33.26,33.28,16600.0,27.7481,27.7481,27.6732,27.6898,16600.0
2008-01-10 15:40:00,33.28,33.32,33.19,33.21,20100.0,27.6898,27.7231,27.6149,27.6316,20100.0
2008-01-10 15:45:00,33.21,33.21,33.17,33.2,17500.0,27.6316,27.6316,27.5983,27.6232,17500.0
2008-01-10 15:50:00,33.2,33.27,33.19,33.22,38000.0,27.6232,27.6815,27.6149,27.6399,38000.0
2008-01-10 15:55:00,33.23,33.24,32.87,32.95,215400.0,27.6482,27.6565,27.3487,27.4152,215400.0
2008-01-11 09:30:00,32.81,33.01,32.81,32.93,24500.0,27.2988,27.4652,27.2988,27.3986,24500.0
2008-01-11 09:35:00,32.94,32.94,32.88,32.93,11200.0,27.4069,27.4069,27.357,27.3986,11200.0
2008-01-11 09:40:00,32.93,32.96,32.86,32.9,12100.0,27.3986,27.4236,27.3404,27.3736,12100.0
2008-01-11 09:45:00,32.87,32.89,32.8,32.86,7200.0,27.3487,27.3653,27.2904,27.3404,7200.0
2008-01-11 09:50:00,32.86,32.92,32.83,32.87,7800.0,27.3404,27.3903,27.3154,27.3487,7800.0
2008-01-11 09:55:00,32.87,32.87,32.8,32.8,8900.0,27.3487,27.3487,27.2904,27.2904,8900.0
2008-01-11 10:00:00,32.78,32.85,32.75,32.84,24100.0,27.2738,27.332,27.2488,27.3237,24100.0
2008-01-11 10:05:00,32.84,32.84,32.75,32.75,31400.0,27.3237,27.3237,27.2488,27.2488,31400.0
2008-01-11 10:10:00,32.76,32.84,32.76,32.84,17900.0,27.2572,27.3237,27.2572,27.3237,17900.0
2008-01-11 10:15:00,32.83,32.84,32.68,32.73,28100.0,27.3154,27.3237,27.1906,27.2322,28100.0
2008-01-11 10:20:00,32.73,32.75,32.73,32.75,35800.0,27.2322,27.2488,27.2322,27.2488,35800.0
2008-01-11 10:25:00,32.75,32.85,32.73,32.79,33100.0,27.2488,27.332,27.2322,27.2821,33100.0
2008-01-11 10:30:00,32.8,32.84,32.78,32.81,21200.0,27.2904,27.3237,27.2738,27.2988,21200.0
2008-01-11 10:35:00,32.82,32.82,32.72,32.75,35800.0,27.3071,27.3071,27.2239,27.2488,35800.0
2008-01-11 10:40:00,32.74,32.75,32.7,32.71,28000.0,27.2405,27.2488,27.2072,27.2156,28000.0
2008-01-11 10:45:00,32.72,32.76,32.7,32.72,18800.0,27.2239,27.2572,27.2072,27.2239,18800.0
2008-01-11 10:50:00,32.73,32.75,32.7,32.75,29900.0,27.2322,27.2488,27.2072,27.2488,29900.0
2008-01-11 10:55:00,32.75,32.75,32.71,32.74,9900.0,27.2488,27.2488,27.2156,27.2405,9900.0
2008-01-11 11:00:00,32.73,32.75,32.7,32.74,24900.0,27.2322,27.2488,27.2072,27.2405,24900.0
2008-01-11 11:05:00,32.74,32.74,32.71,32.72,18000.0,27.2405,27.2405,27.2156,27.2239,18000.0
2008-01-11 11:10:00,32.71,32.73,32.6,32.62,36800.0,27.2156,27.2322,27.124,27.1407,36800.0
2008-01-11 11:15:00,32.64,32.65,32.56,32.56,16500.0,27.1573,27.1656,27.0908,27.0908,16500.0
2008-01-11 11:20:00,32.58,32.61,32.47,32.5,16500.0,27.1074,27.1324,27.0159,27.0408,16500.0
2008-01-11 11:25:00,32.5,32.53,32.43,32.46,20600.0,27.0408,27.0658,26.9826,27.0076,20600.0
2008-01-11 11:30:00,32.48,32.63,32.46,32.61,17300.0,27.0242,27.149,27.0076,27.1324,17300.0
2008-01-11 11:35:00,32.6,32.62,32.48,32.5,32900.0,27.124,27.1407,27.0242,27.0408,32900.0
2008-01-11 11:40:00,32.51,32.54,32.5,32.52,7300.0,27.0492,27.0741,27.0408,27.0575,7300.0
2008-01-11 11:45:00,32.52,32.57,32.51,32.56,12000.0,27.0575,27.0991,27.0492,27.0908,12000.0
2008-01-11 11:50:00,32.56,32.6,32.52,32.54,12300.0,27.0908,27.124,27.0575,27.0741,12300.0
2008-01-11 11:55:00,32.54,32.56,32.51,32.53,6800.0,27.0741,27.0908,27.0492,27.0658,6800.0
2008-01-11 12:00:00,32.53,32.53,32.41,32.46,19500.0,27.0658,27.0658,26.9659,27.0076,19500.0
2008-01-11 12:05:00,32.48,32.51,32.45,32.45,12600.0,27.0242,27.0492,26.9992,26.9992,12600.0
2008-01-11 12:10:00,32.45,32.46,32.42,32.43,10900.0,26.9992,27.0076,26.9743,26.9826,10900.0
2008-01-11 12:15:00,32.45,32.5,32.4,32.42,14200.0,26.9992,27.0408,26.9576,26.9743,14200.0
2008-01-11 12:20:00,32.41,32.44,32.37,32.38,10900.0,26.9659,26.9909,26.9327,26.941,10900.0
2008-01-11 12:25:00,32.38,32.5,32.38,32.49,7900.0,26.941,27.0408,26.941,27.0325,7900.0
2008-01-11 12:30:00,32.49,32.5,32.44,32.48,15200.0,27.0325,27.0408,26.9909,27.0242,15200.0
2008-01-11 12:35:00,32.48,32.5,32.47,32.5,12900.0,27.0242,27.0408,27.0159,27.0408,12900.0
2008-01-11 12:40:00,32.49,32.51,32.45,32.46,15900.0,27.0325,27.0492,26.9992,27.0076,15900.0
2008-01-11 12:45:00,32.46,32.52,32.45,32.48,21200.0,27.0076,27.0575,26.9992,27.0242,21200.0
2008-01-11 12:50:00,32.48,32.51,32.47,32.5,15500.0,27.0242,27.0492,27.0159,27.0408,15500.0
2008-01-11 12:55:00,32.51,32.59,32.48,32.58,12300.0,27.0492,27.1157,27.0242,27.1074,12300.0
2008-01-11 13:00:00,32.6,32.6,32.5,32.53,12300.0,27.124,27.124,27.0408,27.0658,12300.0
2008-01-11 13:05:00,32.55,32.57,32.53,32.57,13100.0,27.0824,27.0991,27.0658,27.0991,13100.0
2008-01-11 13:10:00,32.56,32.56,32.5,32.52,13800.0,27.0908,27.0908,27.0408,27.0575,13800.0
2008-01-11 13:15:00,32.51,32.51,32.46,32.51,7100.0,27.0492,27.0492,27.0076,27.0492,7100.0
2008-01-11 13:20:00,32.5,32.54,32.47,32.53,9300.0,27.0408,27.0741,27.0159,27.0658,9300.0
2008-01-11 13:25:00,32.54,32.55,32.53,32.54,5800.0,27.0741,27.0824,27.0658,27.0741,5800.0
2008-01-11 13:30:00,32.54,32.6,32.53,32.58,11100.0,27.0741,27.124,27.0658,27.1074,11100.0
2008-01-11 13:35:00,32.58,32.6,32.55,32.59,19000.0,27.1074,27.124,27.0824,27.1157,19000.0
2008-01-11 13:40:00,32.59,32.65,32.57,32.6,14200.0,27.1157,27.1656,27.0991,27.124,14200.0
2008-01-11 13:45:00,32.62,32.62,32.49,32.5,18400.0,27.1407,27.1407,27.0325,27.0408,18400.0
2008-01-11 13:50:00,32.52,32.6,32.52,32.59,12600.0,27.0575,27.124,27.0575,27.1157,12600.0
2008-01-11 13:55:00,32.59,32.6,32.53,32.53,7400.0,27.1157,27.124,27.0658,27.0658,7400.0
2008-01-11 14:00:00,32.54,32.59,32.54,32.57,6800.0,27.0741,27.1157,27.0741,27.0991,6800.0
2008-01-11 14:05:00,32.57,32.6,32.52,32.6,13200.0,27.0991,27.124,27.0575,27.124,13200.0
2008-01-11 14:10:00,32.6,32.64,32.58,32.63,7400.0,27.124,27.1573,27.1074,27.149,7400.0
2008-01-11 14:15:00,32.64,32.77,32.64,32.76,10200.0,27.1573,27.2655,27.1573,27.2572,10200.0
2008-01-11 14:20:00,32.76,32.79,32.75,32.77,11100.0,27.2572,27.2821,27.2488,27.2655,11100.0
2008-01-11 14:25:00,32.76,32.79,32.74,32.79,6000.0,27.2572,27.2821,27.2405,27.2821,6000.0
2008-01-11 14:30:00,32.79,32.8,32.75,32.78,13200.0,27.2821,27.2904,27.2488,27.2738,13200.0
2008-01-11 14:35:00,32.78,32.79,32.72,32.75,18000.0,27.2738,27.2821,27.2239,27.2488,18000.0
2008-01-11 14:40:00,32.75,32.75,32.7,32.73,14000.0,27.2488,27.2488,27.2072,27.2322,14000.0
2008-01-11 14:45:00,32.73,32.73,32.61,32.61,25400.0,27.2322,27.2322,27.1324,27.1324,25400.0
2008-01-11 14:50:00,32.62,32.69,32.62,32.65,7300.0,27.1407,27.1989,27.1407,27.1656,7300.0
2008-01-11 14:55:00,32.67,32.69,32.61,32.67,8900.0,27.1823,27.1989,27.1324,27.1823,8900.0
2008-01-11 15:00:00,32.7,32.7,32.63,32.65,11600.0,27.2072,27.2072,27.149,27.1656,11600.0
2008-01-11 15:05:00,32.66,32.7,32.63,32.64,17300.0,27.174,27.2072,27.149,27.1573,17300.0
2008-01-11 15:10:00,32.64,32.64,32.58,32.6,9100.0,27.1573,27.1573,27.1074,27.124,9100.0
2008-01-11 15:15:00,32.61,32.65,32.61,32.63,15100.0,27.1324,27.1656,27.1324,27.149,15100.0
2008-01-11 15:20:00,32.63,32.63,32.57,32.59,27200.0,27.149,27.149,27.0991,27.1157,27200.0
2008-01-11 15:25:00,32.6,32.69,32.6,32.66,16200.0,27.124,27.1989,27.124,27.174,16200.0
2008-01-11 15:30:00,32.66,32.69,32.61,32.64,41900.0,27.174,27.1989,27.1324,27.1573,41900.0
2008-01-11 15:35:00,32.65,32.7,32.61,32.69,14800.0,27.1656,27.2072,27.1324,27.1989,14800.0
2008-01-11 15:40:00,32.69,32.7,32.64,32.65,17700.0,27.1989,27.2072,27.1573,27.1656,17700.0
2008-01-11 15:45:00,32.65,32.65,32.59,32.63,27400.0,27.1656,27.1656,27.1157,27.149,27400.0
2008-01-11 15:50:00,32.63,32.65,32.52,32.52,62400.0,27.149,27.1656,27.0575,27.0575,62400.0
2008-01-11 15:55:00,32.53,32.54,32.41,32.49,101000.0,27.0658,27.0741,26.9659,27.0325,101000.0
2008-01-14 09:30:00,32.79,32.9,32.26,32.89,17600.0,27.2821,27.3736,26.8411,27.3653,17600.0
2008-01-14 09:35:00,32.98,32.98,32.74,32.93,13400.0,27.4402,27.4402,27.2405,27.3986,13400.0
2008-01-14 09:40:00,32.92,32.95,32.87,32.92,14500.0,27.3903,27.4152,27.3487,27.3903,14500.0
2008-01-14 09:45:00,32.93,33.23,32.92,33.2,25300.0,27.3986,27.6482,27.3903,27.6232,25300.0
2008-01-14 09:50:00,33.19,33.33,33.19,33.29,13400.0,27.6149,27.7314,27.6149,27.6981,13400.0
2008-01-14 09:55:00,33.27,33.33,33.2,33.25,15300.0,27.6815,27.7314,27.6232,27.6649,15300.0
2008-01-14 10:00:00,33.26,33.26,33.19,33.26,19000.0,27.6732,27.6732,27.6149,27.6732,19000.0
2008-01-14 10:05:00,33.26,33.26,33.23,33.25,14100.0,27.6732,27.6732,27.6482,27.6649,14100.0
2008-01-14 10:10:00,33.26,33.38,33.24,33.32,21400.0,27.6732,27.773,27.6565,27.7231,21400.0
2008-01-14 10:15:00,33.31,33.48,33.29,33.48,90500.0,27.7148,27.8562,27.6981,27.8562,90500.0
2008-01-14 10:20:00,33.45,33.48,33.33,33.41,20100.0,27.8313,27.8562,27.7314,27.798,20100.0
2008-01-14 10:25:00,33.39,33.47,33.39,33.43,15000.0,27.7813,27.8479,27.7813,27.8146,15000.0
2008-01-14 10:30:00,33.43,33.5,33.36,33.5,20900.0,27.8146,27.8729,27.7564,27.8729,20900.0
2008-01-14 10:35:00,33.5,33.67,33.48,33.65,21300.0,27.8729,28.0143,27.8562,27.9977,21300.0
2008-01-14 10:40:00,33.65,33.68,33.56,33.68,26300.0,27.9977,28.0226,27.9228,28.0226,26300.0
2008-01-14 10:45:00,33.68,33.83,33.67,33.83,16100.0,28.0226,28.1474,28.0143,28.1474,16100.0
2008-01-14 10:50:00,33.8,33.86,33.64,33.69,27100.0,28.1225,28.1724,27.9893,28.0309,27100.0
2008-01-14 10:55:00,33.7,33.89,33.7,33.88,14600.0,28.0393,28.1973,28.0393,28.189,14600.0
2008-01-14 11:00:00,33.88,33.93,33.82,33.88,25300.0,28.189,28.2306,28.1391,28.189,25300.0
2008-01-14 11:05:00,33.88,33.95,33.77,33.92,49200.0,28.189,28.2473,28.0975,28.2223,49200.0
2008-01-14 11:10:00,33.91,33.93,33.82,33.86,12800.0,28.214,28.2306,28.1391,28.1724,12800.0
2008-01-14 11:15:00,33.85,33.85,33.71,33.72,63200.0,28.1641,28.1641,28.0476,28.0559,63200.0
2008-01-14 11:20:00,33.71,33.78,33.68,33.74,48200.0,28.0476,28.1058,28.0226,28.0725,48200.0
2008-01-14 11:25:00,33.74,33.85,33.74,33.83,23000.0,28.0725,28.1641,28.0725,28.1474,23000.0
2008-01-14 11:30:00,33.83,33.84,33.72,33.8,45900.0,28.1474,28.1557,28.0559,28.1225,45900.0
2008-01-14 11:35:00,33.8,33.93,33.79,33.93,32400.0,28.1225,28.2306,28.1141,28.2306,32400.0
2008-01-14 11:40:00,33.9,34.0,33.9,33.97,11100.0,28.2057,28.2889,28.2057,28.2639,11100.0
2008-01-14 11:45:00,33.99,34.04,33.96,33.96,26600.0,28.2805,28.3222,28.2556,28.2556,26600.0
2008-01-14 11:50:00,33.97,33.97,33.88,33.91,37300.0,28.2639,28.2639,28.189,28.214,37300.0
2008-01-14 11:55:00,33.92,33.96,33.84,33.88,31600.0,28.2223,28.2556,28.1557,28.189,31600.0
2008-01-14 12:00:00,33.88,33.91,33.85,33.89,12500.0,28.189,28.214,28.1641,28.1973,12500.0
2008-01-14 12:05:00,33.89,33.9,33.8,33.8,35800.0,28.1973,28.2057,28.1225,28.1225,35800.0
2008-01-14 12:10:00,33.82,33.83,33.75,33.81,12800.0,28.1391,28.1474,28.0809,28.1308,12800.0
2008-01-14 12:15:00,33.81,33.86,33.76,33.83,6800.0,28.1308,28.1724,28.0892,28.1474,6800.0
2008-01-14 12:20:00,33.85,33.85,33.74,33.83,6300.0,28.1641,28.1641,28.0725,28.1474,6300.0
2008-01-14 12:25:00,33.84,33.89,33.76,33.86,13200.0,28.1557,28.1973,28.0892,28.1724,13200.0
2008-01-14 12:30:00,33.84,33.93,33.81,33.93,24200.0,28.1557,28.2306,28.1308,28.2306,24200.0
2008-01-14 12:35:00,33.92,34.0,33.88,33.98,66700.0,28.2223,28.2889,28.189,28.2722,66700.0
2008-01-14 12:40:00,33.98,33.99,33.93,33.97,13200.0,28.2722,28.2805,28.2306,28.2639,13200.0
2008-01-14 12:45:00,33.98,34.04,33.97,33.99,18900.0,28.2722,28.3222,28.2639,28.2805,18900.0
2008-01-14 12:50:00,34.0,34.05,33.99,34.03,21800.0,28.2889,28.3305,28.2805,28.3138,21800.0
2008-01-14 12:55:00,34.03,34.05,33.98,34.01,15300.0,28.3138,28.3305,28.2722,28.2972,15300.0
2008-01-14 13:00:00,34.01,34.02,33.9,33.93,14600.0,28.2972,28.3055,28.2057,28.2306,14600.0
2008-01-14 13:05:00,33.93,33.94,33.89,33.91,10800.0,28.2306,28.2389,28.1973,28.214,10800.0
2008-01-14 13:10:00,33.91,33.92,33.86,33.88,9300.0,28.214,28.2223,28.1724,28.189,9300.0
2008-01-14 13:15:00,33.89,33.93,33.85,33.91,6700.0,28.1973,28.2306,28.1641,28.214,6700.0
2008-01-14 13:20:00,33.93,33.94,33.91,33.91,5300.0,28.2306,28.2389,28.214,28.214,5300.0
2008-01-14 13:25:00,33.92,33.93,33.83,33.84,10000.0,28.2223,28.2306,28.1474,28.1557,10000.0
2008-01-14 13:30:00,33.85,33.87,33.82,33.84,5400.0,28.1641,28.1807,28.1391,28.1557,5400.0
2008-01-14 13:35:00,33.83,33.86,33.82,33.82,10600.0,28.1474,28.1724,28.1391,28.1391,10600.0
2008-01-14 13:40:00,33.8,33.93,33.8,33.91,14500.0,28.1225,28.2306,28.1225,28.214,14500.0
2008-01-14 13:45:00,33.93,33.93,33.85,33.9,5400.0,28.2306,28.2306,28.1641,28.2057,5400.0
2008-01-14 13:50:00,33.89,33.92,33.86,33.91,6400.0,28.1973,28.2223,28.1724,28.214,6400.0
2008-01-14 13:55:00,33.91,33.98,33.9,33.96,7000.0,28.214,28.2722,28.2057,28.2556,7000.0
2008-01-14 14:00:00,33.96,33.99,33.93,33.95,12500.0,28.2556,28.2805,28.2306,28.2473,12500.0
2008-01-14 14:05:00,33.97,33.97,33.94,33.97,4900.0,28.2639,28.2639,28.2389,28.2639,4900.0
2008-01-14 14:10:00,33.95,33.96,33.93,33.95,6600.0,28.2473,28.2556,28.2306,28.2473,6600.0
2008-01-14 14:15:00,33.96,33.96,33.93,33.95,10500.0,28.2556,28.2556,28.2306,28.2473,10500.0
2008-01-14 14:20:00,33.95,34.02,33.94,33.98,10500.0,28.2473,28.3055,28.2389,28.2722,10500.0
2008-01-14 14:25:00,33.97,33.97,33.92,33.95,6500.0,28.2639,28.2639,28.2223,28.2473,6500.0
2008-01-14 14:30:00,33.96,34.03,33.96,34.03,8500.0,28.2556,28.3138,28.2556,28.3138,8500.0
2008-01-14 14:35:00,34.02,34.12,34.01,34.1,13800.0,28.3055,28.3887,28.2972,28.3721,13800.0
2008-01-14 14:40:00,34.1,34.12,34.0,34.01,8300.0,28.3721,28.3887,28.2889,28.2972,8300.0
2008-01-14 14:45:00,34.02,34.02,33.96,33.97,6000.0,28.3055,28.3055,28.2556,28.2639,6000.0
2008-01-14 14:50:00,33.97,33.98,33.82,33.84,34800.0,28.2639,28.2722,28.1391,28.1557,34800.0
2008-01-14 14:55:00,33.84,33.91,33.84,33.91,14600.0,28.1557,28.214,28.1557,28.214,14600.0
2008-01-14 15:00:00,33.91,33.91,33.86,33.88,18000.0,28.214,28.214,28.1724,28.189,18000.0
2008-01-14 15:05:00,33.88,33.9,33.86,33.9,18500.0,28.189,28.2057,28.1724,28.2057,18500.0
2008-01-14 15:10:00,33.9,33.95,33.9,33.91,53700.0,28.2057,28.2473,28.2057,28.214,53700.0
2008-01-14 15:15:00,33.93,33.96,33.91,33.93,12800.0,28.2306,28.2556,28.214,28.2306,12800.0
2008-01-14 15:20:00,33.92,33.96,33.92,33.94,21800.0,28.2223,28.2556,28.2223,28.2389,21800.0
2008-01-14 15:25:00,33.95,33.97,33.94,33.96,16500.0,28.2473,28.2639,28.2389,28.2556,16500.0
2008-01-14 15:30:00,33.96,33.98,33.95,33.96,16300.0,28.2556,28.2722,28.2473,28.2556,16300.0
2008-01-14 15:35:00,33.97,33.98,33.93,33.94,51300.0,28.2639,28.2722,28.2306,28.2389,51300.0
2008-01-14 15:40:00,33.94,34.05,33.91,34.03,13800.0,28.2389,28.3305,28.214,28.3138,13800.0
2008-01-14 15:45:00,34.02,34.05,34.01,34.04,16900.0,28.3055,28.3305,28.2972,28.3222,16900.0
2008-01-14 15:50:00,34.05,34.11,34.04,34.06,23000.0,28.3305,28.3804,28.3222,28.3388,23000.0
2008-01-14 15:55:00,34.07,34.07,34.0,34.06,33000.0,28.3471,28.3471,28.2889,28.3388,33000.0
2008-01-15 09:30:00,33.59,33.84,33.59,33.74,16600.0,27.9477,28.1557,27.9477,28.0725,16600.0
2008-01-15 09:35:00,33.76,34.09,33.72,34.07,51100.0,28.0892,28.3638,28.0559,28.3471,51100.0
2008-01-15 09:40:00,34.04,34.1,33.91,33.95,8900.0,28.3222,28.3721,28.214,28.2473,8900.0
2008-01-15 09:45:00,33.96,34.0,33.92,33.96,18900.0,28.2556,28.2889,28.2223,28.2556,18900.0
2008-01-15 09:50:00,33.96,33.99,33.72,33.72,35700.0,28.2556,28.2805,28.0559,28.0559,35700.0
2008-01-15 09:55:00,33.72,33.78,33.53,33.78,43300.0,28.0559,28.1058,27.8978,28.1058,43300.0
2008-01-15 10:00:00,33.76,33.83,33.72,33.75,22700.0,28.0892,28.1474,28.0559,28.0809,22700.0
2008-01-15 10:05:00,33.75,33.84,33.75,33.76,59800.0,28.0809,28.1557,28.0809,28.0892,59800.0
2008-01-15 10:10:00,33.76,33.77,33.72,33.74,34500.0,28.0892,28.0975,28.0559,28.0725,34500.0
2008-01-15 10:15:00,33.75,33.77,33.71,33.72,14200.0,28.0809,28.0975,28.0476,28.0559,14200.0
2008-01-15 10:20:00,33.73,33.74,33.62,33.64,40700.0,28.0642,28.0725,27.9727,27.9893,40700.0
2008-01-15 10:25:00,33.64,33.7,33.49,33.51,21700.0,27.9893,28.0393,27.8645,27.8812,21700.0
2008-01-15 10:30:00,33.52,33.52,33.35,33.38,29500.0,27.8895,27.8895,27.7481,27.773,29500.0
2008-01-15 10:35:00,33.38,33.4,33.29,33.31,34300.0,27.773,27.7897,27.6981,27.7148,34300.0
2008-01-15 10:40:00,33.33,33.34,33.22,33.24,8200.0,27.7314,27.7397,27.6399,27.6565,8200.0
2008-01-15 10:45:00,33.25,33.29,33.2,33.21,13900.0,27.6649,27.6981,27.6232,27.6316,13900.0
2008-01-15 10:50:00,33.2,33.25,33.18,33.23,12300.0,27.6232,27.6649,27.6066,27.6482,12300.0
2008-01-15 10:55:00,33.22,33.23,33.17,33.17,6900.0,27.6399,27.6482,27.5983,27.5983,6900.0
2008-01-15 11:00:00,33.17,33.22,33.15,33.21,9500.0,27.5983,27.6399,27.5816,27.6316,9500.0
2008-01-15 11:05:00,33.21,33.22,33.17,33.19,5200.0,27.6316,27.6399,27.5983,27.6149,5200.0
2008-01-15 11:10:00,33.19,33.32,33.19,33.32,9200.0,27.6149,27.7231,27.6149,27.7231,9200.0
2008-01-15 11:15:00,33.31,33.31,33.24,33.24,6100.0,27.7148,27.7148,27.6565,27.6565,6100.0
2008-01-15 11:20:00,33.25,33.26,33.22,33.23,8400.0,27.6649,27.6732,27.6399,27.6482,8400.0
2008-01-15 11:25:00,33.21,33.21,33.06,33.08,25800.0,27.6316,27.6316,27.5068,27.5234,25800.0
2008-01-15 11:30:00,33.07,33.08,33.02,33.08,16300.0,27.5151,27.5234,27.4735,27.5234,16300.0
2008-01-15 11:35:00,33.08,33.09,33.02,33.06,13900.0,27.5234,27.5317,27.4735,27.5068,13900.0
2008-01-15 11:40:00,33.06,33.07,33.0,33.01,5900.0,27.5068,27.5151,27.4568,27.4652,5900.0
2008-01-15 11:45:00,33.0,33.01,32.95,32.96,13300.0,27.4568,27.4652,27.4152,27.4236,13300.0
2008-01-15 11:50:00,32.95,32.98,32.92,32.92,10800.0,27.4152,27.4402,27.3903,27.3903,10800.0
2008-01-15 11:55:00,32.93,32.95,32.87,32.95,12200.0,27.3986,27.4152,27.3487,27.4152,12200.0
2008-01-15 12:00:00,32.95,32.97,32.93,32.97,11200.0,27.4152,27.4319,27.3986,27.4319,11200.0
2008-01-15 12:05:00,32.97,33.06,32.93,33.06,21400.0,27.4319,27.5068,27.3986,27.5068,21400.0
2008-01-15 12:10:00,33.05,33.05,32.94,32.96,18900.0,27.4984,27.4984,27.4069,27.4236,18900.0
2008-01-15 12:15:00,32.97,33.0,32.95,32.96,4900.0,27.4319,27.4568,27.4152,27.4236,4900.0
2008-01-15 12:20:00,32.95,33.0,32.95,33.0,13600.0,27.4152,27.4568,27.4152,27.4568,13600.0
2008-01-15 12:25:00,33.0,33.02,32.91,32.94,13500.0,27.4568,27.4735,27.382,27.4069,13500.0
2008-01-15 12:30:00,32.95,32.97,32.79,32.89,42700.0,27.4152,27.4319,27.2821,27.3653,42700.0
2008-01-15 12:35:00,32.88,32.9,32.8,32.85,11400.0,27.357,27.3736,27.2904,27.332,11400.0
2008-01-15 12:40:00,32.86,32.93,32.78,32.93,40800.0,27.3404,27.3986,27.2738,27.3986,40800.0
2008-01-15 12:45:00,32.92,33.02,32.92,33.02,6000.0,27.3903,27.4735,27.3903,27.4735,6000.0
2008-01-15 12:50:00,33.02,33.02,32.96,32.98,10000.0,27.4735,27.4735,27.4236,27.4402,10000.0
2008-01-15 12:55:00,32.98,33.08,32.98,33.06,8300.0,27.4402,27.5234,27.4402,27.5068,8300.0
2008-01-15 13:00:00,33.09,33.16,33.07,33.14,5800.0,27.5317,27.59,27.5151,27.5733,5800.0
2008-01-15 13:05:00,33.12,33.19,33.11,33.18,6100.0,27.5567,27.6149,27.5484,27.6066,6100.0
2008-01-15 13:10:00,33.19,33.24,33.15,33.22,8200.0,27.6149,27.6565,27.5816,27.6399,8200.0
2008-01-15 13:15:00,33.22,33.23,33.18,33.22,5000.0,27.6399,27.6482,27.6066,27.6399,5000.0
2008-01-15 13:20:00,33.2,33.21,33.12,33.14,6900.0,27.6232,27.6316,27.5567,27.5733,6900.0
2008-01-15 13:25:00,33.14,33.14,33.06,33.07,12100.0,27.5733,27.5733,27.5068,27.5151,12100.0
2008-01-15 13:30:00,33.06,33.09,33.02,33.07,8800.0,27.5068,27.5317,27.4735,27.5151,8800.0
2008-01-15 13:35:00,33.05,33.13,33.05,33.12,9700.0,27.4984,27.565,27.4984,27.5567,9700.0
2008-01-15 13:40:00,33.13,33.15,33.12,33.15,4800.0,27.565,27.5816,27.5567,27.5816,4800.0
2008-01-15 13:45:00,33.15,33.15,33.05,33.07,8400.0,27.5816,27.5816,27.4984,27.5151,8400.0
2008-01-15 13:50:00,33.08,33.08,32.98,32.98,11200.0,27.5234,27.5234,27.4402,27.4402,11200.0
2008-01-15 13:55:00,32.99,33.03,32.95,33.03,9300.0,27.4485,27.4818,27.4152,27.4818,9300.0
2008-01-15 14:00:00,33.03,33.03,32.97,32.98,9700.0,27.4818,27.4818,27.4319,27.4402,9700.0
2008-01-15 14:05:00,32.96,32.99,32.94,32.96,13400.0,27.4236,27.4485,27.4069,27.4236,13400.0
2008-01-15 14:10:00,32.96,33.02,32.92,33.02,13200.0,27.4236,27.4735,27.3903,27.4735,13200.0
2008-01-15 14:15:00,33.02,33.04,32.97,33.02,8100.0,27.4735,27.4901,27.4319,27.4735,8100.0
2008-01-15 14:20:00,33.01,33.03,32.99,33.03,6200.0,27.4652,27.4818,27.4485,27.4818,6200.0
2008-01-15 14:25:00,33.03,33.03,32.97,32.98,9100.0,27.4818,27.4818,27.4319,27.4402,9100.0
2008-01-15 14:30:00,32.97,33.04,32.97,33.01,12300.0,27.4319,27.4901,27.4319,27.4652,12300.0
2008-01-15 14:35:00,33.02,33.04,33.0,33.03,12100.0,27.4735,27.4901,27.4568,27.4818,12100.0
2008-01-15 14:40:00,33.04,33.12,33.03,33.06,19400.0,27.4901,27.5567,27.4818,27.5068,19400.0
2008-01-15 14:45:00,33.07,33.07,33.01,33.03,14500.0,27.5151,27.5151,27.4652,27.4818,14500.0
2008-01-15 14:50:00,33.03,33.05,33.01,33.04,6600.0,27.4818,27.4984,27.4652,27.4901,6600.0
2008-01-15 14:55:00,33.04,33.07,33.0,33.0,16800.0,27.4901,27.5151,27.4568,27.4568,16800.0
2008-01-15 15:00:00,33.0,33.03,33.0,33.01,14500.0,27.4568,27.4818,27.4568,27.4652,14500.0
2008-01-15 15:05:00,33.02,33.05,33.0,33.05,8100.0,27.4735,27.4984,27.4568,27.4984,8100.0
2008-01-15 15:10:00,33.04,33.07,33.0,33.03,11500.0,27.4901,27.5151,27.4568,27.4818,11500.0
2008-01-15 15:15:00,33.03,33.03,33.0,33.02,6000.0,27.4818,27.4818,27.4568,27.4735,6000.0
2008-01-15 15:20:00,33.01,33.08,33.0,33.08,8500.0,27.4652,27.5234,27.4568,27.5234,8500.0
2008-01-15 15:25:00,33.08,33.19,33.05,33.16,11800.0,27.5234,27.6149,27.4984,27.59,11800.0
2008-01-15 15:30:00,33.18,33.18,33.09,33.18,13700.0,27.6066,27.6066,27.5317,27.6066,13700.0
2008-01-15 15:35:00,33.18,33.19,33.09,33.1,19600.0,27.6066,27.6149,27.5317,27.54,19600.0
2008-01-15 15:40:00,33.1,33.15,33.08,33.12,32700.0,27.54,27.5816,27.5234,27.5567,32700.0
2008-01-15 15:45:00,33.12,33.15,33.07,33.14,20200.0,27.5567,27.5816,27.5151,27.5733,20200.0
2008-01-15 15:50:00,33.15,33.16,33.1,33.11,28000.0,27.5816,27.59,27.54,27.5484,28000.0
2008-01-15 15:55:00,33.1,33.15,33.0,33.01,50700.0,27.54,27.5816,27.4568,27.4652,50700.0
2008-01-16 09:30:00,32.69,32.8,32.59,32.71,5500.0,27.1989,27.2904,27.1157,27.2156,5500.0
2008-01-16 09:35:00,32.73,32.88,32.73,32.83,12400.0,27.2322,27.357,27.2322,27.3154,12400.0
2008-01-16 09:40:00,32.83,33.0,32.83,32.9,21500.0,27.3154,27.4568,27.3154,27.3736,21500.0
2008-01-16 09:45:00,32.9,32.98,32.82,32.88,44000.0,27.3736,27.4402,27.3071,27.357,44000.0
2008-01-16 09:50:00,32.87,32.87,32.66,32.8,51200.0,27.3487,27.3487,27.174,27.2904,51200.0
2008-01-16 09:55:00,32.8,32.83,32.7,32.74,14300.0,27.2904,27.3154,27.2072,27.2405,14300.0
2008-01-16 10:00:00,32.76,32.85,32.76,32.85,18200.0,27.2572,27.332,27.2572,27.332,18200.0
2008-01-16 10:05:00,32.85,32.86,32.77,32.82,19100.0,27.332,27.3404,27.2655,27.3071,19100.0
2008-01-16 10:10:00,32.8,32.84,32.74,32.76,16300.0,27.2904,27.3237,27.2405,27.2572,16300.0
2008-01-16 10:15:00,32.77,32.87,32.71,32.83,19800.0,27.2655,27.3487,27.2156,27.3154,19800.0
2008-01-16 10:20:00,32.83,32.91,32.82,32.84,17300.0,27.3154,27.382,27.3071,27.3237,17300.0
2008-01-16 10:25:00,32.85,32.9,32.84,32.88,9100.0,27.332,27.3736,27.3237,27.357,9100.0
2008-01-16 10:30:00,32.89,32.95,32.87,32.95,24000.0,27.3653,27.4152,27.3487,27.4152,24000.0
2008-01-16 10:35:00,32.93,32.95,32.9,32.94,14000.0,27.3986,27.4152,27.3736,27.4069,14000.0
2008-01-16 10:40:00,32.94,32.96,32.88,32.92,16100.0,27.4069,27.4236,27.357,27.3903,16100.0
2008-01-16 10:45:00,32.92,32.93,32.89,32.91,14900.0,27.3903,27.3986,27.3653,27.382,14900.0
2008-01-16 10:50:00,32.91,32.95,32.89,32.89,21000.0,27.382,27.4152,27.3653,27.3653,21000.0
2008-01-16 10:55:00,32.9,32.98,32.86,32.98,10500.0,27.3736,27.4402,27.3404,27.4402,10500.0
2008-01-16 11:00:00,32.96,32.99,32.93,32.95,13500.0,27.4236,27.4485,27.3986,27.4152,13500.0
2008-01-16 11:05:00,32.96,33.1,32.96,33.1,14600.0,27.4236,27.54,27.4236,27.54,14600.0
2008-01-16 11:10:00,33.09,33.12,33.08,33.12,9600.0,27.5317,27.5567,27.5234,27.5567,9600.0
2008-01-16 11:15:00,33.1,33.13,33.03,33.12,12900.0,27.54,27.565,27.4818,27.5567,12900.0
2008-01-16 11:20:00,33.13,33.22,33.13,33.18,11900.0,27.565,27.6399,27.565,27.6066,11900.0
2008-01-16 11:25:00,33.19,33.26,33.19,33.26,8700.0,27.6149,27.6732,27.6149,27.6732,8700.0
2008-01-16 11:30:00,33.26,33.28,33.24,33.27,7900.0,27.6732,27.6898,27.6565,27.6815,7900.0
2008-01-16 11:35:00,33.29,33.29,33.14,33.14,11700.0,27.6981,27.6981,27.5733,27.5733,11700.0
2008-01-16 11:40:00,33.14,33.17,33.08,33.1,14600.0,27.5733,27.5983,27.5234,27.54,14600.0
2008-01-16 11:45:00,33.11,33.12,33.08,33.09,4700.0,27.5484,27.5567,27.5234,27.5317,4700.0
2008-01-16 11:50:00,33.11,33.22,33.11,33.22,15100.0,27.5484,27.6399,27.5484,27.6399,15100.0
2008-01-16 11:55:00,33.22,33.23,33.12,33.12,21700.0,27.6399,27.6482,27.5567,27.5567,21700.0
2008-01-16 12:00:00,33.12,33.16,33.11,33.16,14800.0,27.5567,27.59,27.5484,27.59,14800.0
2008-01-16 12:05:00,33.16,33.2,33.15,33.19,11700.0,27.59,27.6232,27.5816,27.6149,11700.0
2008-01-16 12:10:00,33.18,33.21,33.18,33.21,10000.0,27.6066,27.6316,27.6066,27.6316,10000.0
2008-01-16 12:15:00,33.2,33.21,33.13,33.18,17000.0,27.6232,27.6316,27.565,27.6066,17000.0
2008-01-16 12:20:00,33.19,33.19,33.11,33.16,13500.0,27.6149,27.6149,27.5484,27.59,13500.0
2008-01-16 12:25:00,33.17,33.21,33.17,33.18,13100.0,27.5983,27.6316,27.5983,27.6066,13100.0
2008-01-16 12:30:00,33.18,33.2,33.14,33.19,17100.0,27.6066,27.6232,27.5733,27.6149,17100.0
2008-01-16 12:35:00,33.2,33.2,33.11,33.15,8400.0,27.6232,27.6232,27.5484,27.5816,8400.0
2008-01-16 12:40:00,33.17,33.19,33.13,33.18,6200.0,27.5983,27.6149,27.565,27.6066,6200.0
2008-01-16 12:45:00,33.19,33.2,33.13,33.15,18700.0,27.6149,27.6232,27.565,27.5816,18700.0
2008-01-16 12:50:00,33.13,33.2,33.13,33.2,10500.0,27.565,27.6232,27.565,27.6232,10500.0
2008-01-16 12:55:00,33.19,33.2,33.16,33.18,7800.0,27.6149,27.6232,27.59,27.6066,7800.0
2008-01-16 13:00:00,33.19,33.2,33.17,33.19,11000.0,27.6149,27.6232,27.5983,27.6149,11000.0
2008-01-16 13:05:00,33.18,33.2,33.16,33.2,10900.0,27.6066,27.6232,27.59,27.6232,10900.0
2008-01-16 13:10:00,33.2,33.21,33.19,33.2,17200.0,27.6232,27.6316,27.6149,27.6232,17200.0
2008-01-16 13:15:00,33.2,33.2,33.12,33.16,10300.0,27.6232,27.6232,27.5567,27.59,10300.0
2008-01-16 13:20:00,33.16,33.2,33.15,33.19,5900.0,27.59,27.6232,27.5816,27.6149,5900.0
2008-01-16 13:25:00,33.2,33.22,33.18,33.18,13100.0,27.6232,27.6399,27.6066,27.6066,13100.0
2008-01-16 13:30:00,33.17,33.19,33.13,33.17,11000.0,27.5983,27.6149,27.565,27.5983,11000.0
2008-01-16 13:35:00,33.17,33.22,33.17,33.19,23700.0,27.5983,27.6399,27.5983,27.6149,23700.0
2008-01-16 13:40:00,33.16,33.19,33.1,33.19,16100.0,27.59,27.6149,27.54,27.6149,16100.0
2008-01-16 13:45:00,33.19,33.2,33.08,33.09,9800.0,27.6149,27.6232,27.5234,27.5317,9800.0
2008-01-16 13:50:00,33.09,33.13,33.06,33.09,4100.0,27.5317,27.565,27.5068,27.5317,4100.0
2008-01-16 13:55:00,33.08,33.12,33.06,33.12,5500.0,27.5234,27.5567,27.5068,27.5567,5500.0
2008-01-16 14:00:00,33.12,33.16,33.03,33.16,15200.0,27.5567,27.59,27.4818,27.59,15200.0
2008-01-16 14:05:00,33.16,33.18,33.13,33.17,7100.0,27.59,27.6066,27.565,27.5983,7100.0
2008-01-16 14:10:00,33.19,33.2,33.14,33.17,6800.0,27.6149,27.6232,27.5733,27.5983,6800.0
2008-01-16 14:15:00,33.18,33.22,33.14,33.17,11300.0,27.6066,27.6399,27.5733,27.5983,11300.0
2008-01-16 14:20:00,33.18,33.2,33.14,33.19,17000.0,27.6066,27.6232,27.5733,27.6149,17000.0
2008-01-16 14:25:00,33.17,33.35,33.17,33.35,23300.0,27.5983,27.7481,27.5983,27.7481,23300.0
2008-01-16 14:30:00,33.35,33.41,33.35,33.4,18100.0,27.7481,27.798,27.7481,27.7897,18100.0
2008-01-16 14:35:00,33.34,33.43,33.33,33.43,16900.0,27.7397,27.8146,27.7314,27.8146,16900.0
2008-01-16 14:40:00,33.42,33.53,33.41,33.53,40700.0,27.8063,27.8978,27.798,27.8978,40700.0
2008-01-16 14:45:00,33.54,33.57,33.53,33.54,39800.0,27.9061,27.9311,27.8978,27.9061,39800.0
2008-01-16 14:50:00,33.54,33.54,33.52,33.54,21800.0,27.9061,27.9061,27.8895,27.9061,21800.0
2008-01-16 14:55:00,33.53,33.54,33.5,33.52,31600.0,27.8978,27.9061,27.8729,27.8895,31600.0
2008-01-16 15:00:00,33.53,33.54,33.5,33.53,37800.0,27.8978,27.9061,27.8729,27.8978,37800.0
2008-01-16 15:05:00,33.5,33.55,33.5,33.55,24600.0,27.8729,27.9145,27.8729,27.9145,24600.0
2008-01-16 15:10:00,33.55,33.58,33.53,33.58,25400.0,27.9145,27.9394,27.8978,27.9394,25400.0
2008-01-16 15:15:00,33.59,33.72,33.58,33.7,19900.0,27.9477,28.0559,27.9394,28.0393,19900.0
2008-01-16 15:20:00,33.7,33.71,33.56,33.57,19900.0,28.0393,28.0476,27.9228,27.9311,19900.0
2008-01-16 15:25:00,33.59,33.62,33.56,33.6,24100.0,27.9477,27.9727,27.9228,27.9561,24100.0
2008-01-16 15:30:00,33.63,33.63,33.54,33.55,35400.0,27.981,27.981,27.9061,27.9145,35400.0
2008-01-16 15:35:00,33.54,33.58,33.47,33.47,59500.0,27.9061,27.9394,27.8479,27.8479,59500.0
2008-01-16 15:40:00,33.47,33.48,33.37,33.37,30800.0,27.8479,27.8562,27.7647,27.7647,30800.0
2008-01-16 15:45:00,33.37,33.44,33.36,33.38,25100.0,27.7647,27.8229,27.7564,27.773,25100.0
2008-01-16 15:50:00,33.38,33.48,33.37,33.46,45800.0,27.773,27.8562,27.7647,27.8396,45800.0
2008-01-16 15:55:00,33.45,33.5,33.34,33.35,102100.0,27.8313,27.8729,27.7397,27.7481,102100.0
2008-01-17 09:30:00,33.36,33.36,33.26,33.32,7300.0,27.7564,27.7564,27.6732,27.7231,7300.0
2008-01-17 09:35:00,33.33,33.37,33.23,33.37,4300.0,27.7314,27.7647,27.6482,27.7647,4300.0
2008-01-17 09:40:00,33.38,33.39,33.28,33.33,5500.0,27.773,27.7813,27.6898,27.7314,5500.0
2008-01-17 09:45:00,33.35,33.37,33.27,33.31,6800.0,27.7481,27.7647,27.6815,27.7148,6800.0
2008-01-17 09:50:00,33.32,33.33,33.2,33.24,8500.0,27.7231,27.7314,27.6232,27.6565,8500.0
2008-01-17 09:55:00,33.23,33.3,33.2,33.24,6700.0,27.6482,27.7065,27.6232,27.6565,6700.0
2008-01-17 10:00:00,33.24,33.24,32.98,33.06,12200.0,27.6565,27.6565,27.4402,27.5068,12200.0
2008-01-17 10:05:00,33.07,33.24,33.07,33.17,5300.0,27.5151,27.6565,27.5151,27.5983,5300.0
2008-01-17 10:10:00,33.17,33.18,33.02,33.09,7800.0,27.5983,27.6066,27.4735,27.5317,7800.0
2008-01-17 10:15:00,33.09,33.11,32.93,32.95,11000.0,27.5317,27.5484,27.3986,27.4152,11000.0
2008-01-17 10:20:00,32.95,33.1,32.88,33.09,9600.0,27.4152,27.54,27.357,27.5317,9600.0
2008-01-17 10:25:00,33.1,33.12,32.99,33.0,7400.0,27.54,27.5567,27.4485,27.4568,7400.0
2008-01-17 10:30:00,32.98,33.02,32.87,32.9,10900.0,27.4402,27.4735,27.3487,27.3736,10900.0
2008-01-17 10:35:00,32.87,33.01,32.87,33.0,15700.0,27.3487,27.4652,27.3487,27.4568,15700.0
2008-01-17 10:40:00,32.98,33.13,32.97,33.13,19900.0,27.4402,27.565,27.4319,27.565,19900.0
2008-01-17 10:45:00,33.15,33.15,33.11,33.14,9800.0,27.5816,27.5816,27.5484,27.5733,9800.0
2008-01-17 10:50:00,33.15,33.15,33.06,33.15,11100.0,27.5816,27.5816,27.5068,27.5816,11100.0
2008-01-17 10:55:00,33.15,33.24,33.12,33.16,20500.0,27.5816,27.6565,27.5567,27.59,20500.0
2008-01-17 11:00:00,33.14,33.3,33.13,33.26,16700.0,27.5733,27.7065,27.565,27.6732,16700.0
2008-01-17 11:05:00,33.25,33.37,33.25,33.33,13200.0,27.6649,27.7647,27.6649,27.7314,13200.0
2008-01-17 11:10:00,33.33,33.36,33.3,33.36,14100.0,27.7314,27.7564,27.7065,27.7564,14100.0
2008-01-17 11:15:00,33.33,33.34,33.26,33.32,7600.0,27.7314,27.7397,27.6732,27.7231,7600.0
2008-01-17 11:20:00,33.32,33.36,33.28,33.31,59800.0,27.7231,27.7564,27.6898,27.7148,59800.0
2008-01-17 11:25:00,33.32,33.36,33.28,33.36,8000.0,27.7231,27.7564,27.6898,27.7564,8000.0
2008-01-17 11:30:00,33.36,33.36,33.3,33.32,32500.0,27.7564,27.7564,27.7065,27.7231,32500.0
2008-01-17 11:35:00,33.32,33.36,33.3,33.3,14600.0,27.7231,27.7564,27.7065,27.7065,14600.0
2008-01-17 11:40:00,33.3,33.36,33.29,33.31,30300.0,27.7065,27.7564,27.6981,27.7148,30300.0
2008-01-17 11:45:00,33.33,33.36,33.31,33.35,13800.0,27.7314,27.7564,27.7148,27.7481,13800.0
2008-01-17 11:50:00,33.36,33.36,33.3,33.35,36000.0,27.7564,27.7564,27.7065,27.7481,36000.0
2008-01-17 11:55:00,33.33,33.36,33.31,33.33,18500.0,27.7314,27.7564,27.7148,27.7314,18500.0
2008-01-17 12:00:00,33.34,33.36,33.3,33.35,35200.0,27.7397,27.7564,27.7065,27.7481,35200.0
2008-01-17 12:05:00,33.34,33.35,33.33,33.34,27500.0,27.7397,27.7481,27.7314,27.7397,27500.0
2008-01-17 12:10:00,33.35,33.35,33.33,33.35,36500.0,27.7481,27.7481,27.7314,27.7481,36500.0
2008-01-17 12:15:00,33.35,33.35,33.22,33.24,19300.0,27.7481,27.7481,27.6399,27.6565,19300.0
2008-01-17 12:20:00,33.24,33.28,33.23,33.25,22600.0,27.6565,27.6898,27.6482,27.6649,22600.0
2008-01-17 12:25:00,33.23,33.34,33.22,33.31,9300.0,27.6482,27.7397,27.6399,27.7148,9300.0
2008-01-17 12:30:00,33.33,33.33,33.24,33.26,7700.0,27.7314,27.7314,27.6565,27.6732,7700.0
2008-01-17 12:35:00,33.26,33.33,33.26,33.3,7600.0,27.6732,27.7314,27.6732,27.7065,7600.0
2008-01-17 12:40:00,33.29,33.36,33.29,33.35,18400.0,27.6981,27.7564,27.6981,27.7481,18400.0
2008-01-17 12:45:00,33.35,33.36,33.27,33.33,12800.0,27.7481,27.7564,27.6815,27.7314,12800.0
2008-01-17 12:50:00,33.31,33.35,33.31,33.33,31200.0,27.7148,27.7481,27.7148,27.7314,31200.0
2008-01-17 12:55:00,33.34,33.35,33.31,33.33,27200.0,27.7397,27.7481,27.7148,27.7314,27200.0
2008-01-17 13:00:00,33.33,33.36,33.29,33.35,26500.0,27.7314,27.7564,27.6981,27.7481,26500.0
2008-01-17 13:05:00,33.35,33.43,33.35,33.41,14800.0,27.7481,27.8146,27.7481,27.798,14800.0
2008-01-17 13:10:00,33.37,33.44,33.37,33.44,21300.0,27.7647,27.8229,27.7647,27.8229,21300.0
2008-01-17 13:15:00,33.44,33.59,33.43,33.57,30900.0,27.8229,27.9477,27.8146,27.9311,30900.0
2008-01-17 13:20:00,33.58,33.6,33.5,33.52,27100.0,27.9394,27.9561,27.8729,27.8895,27100.0
2008-01-17 13:25:00,33.53,33.53,33.46,33.5,4800.0,27.8978,27.8978,27.8396,27.8729,4800.0
2008-01-17 13:30:00,33.51,33.52,33.48,33.49,11100.0,27.8812,27.8895,27.8562,27.8645,11100.0
2008-01-17 13:35:00,33.5,33.52,33.47,33.5,9900.0,27.8729,27.8895,27.8479,27.8729,9900.0
2008-01-17 13:40:00,33.5,33.51,33.43,33.47,12300.0,27.8729,27.8812,27.8146,27.8479,12300.0
2008-01-17 13:45:00,33.47,33.5,33.34,33.38,10100.0,27.8479,27.8729,27.7397,27.773,10100.0
2008-01-17 13:50:00,33.39,33.49,33.37,33.43,32900.0,27.7813,27.8645,27.7647,27.8146,32900.0
2008-01-17 13:55:00,33.45,33.53,33.45,33.5,18100.0,27.8313,27.8978,27.8313,27.8729,18100.0
2008-01-17 14:00:00,33.5,33.52,33.34,33.49,29700.0,27.8729,27.8895,27.7397,27.8645,29700.0
2008-01-17 14:05:00,33.47,33.5,33.44,33.48,37800.0,27.8479,27.8729,27.8229,27.8562,37800.0
2008-01-17 14:10:00,33.47,33.5,33.36,33.39,15300.0,27.8479,27.8729,27.7564,27.7813,15300.0
2008-01-17 14:15:00,33.37,33.37,33.23,33.27,21600.0,27.7647,27.7647,27.6482,27.6815,21600.0
2008-01-17 14:20:00,33.28,33.3,33.25,33.28,8500.0,27.6898,27.7065,27.6649,27.6898,8500.0
2008-01-17 14:25:00,33.27,33.31,33.22,33.24,9900.0,27.6815,27.7148,27.6399,27.6565,9900.0
2008-01-17 14:30:00,33.22,33.24,33.11,33.13,12900.0,27.6399,27.6565,27.5484,27.565,12900.0
2008-01-17 14:35:00,33.14,33.14,33.07,33.07,11200.0,27.5733,27.5733,27.5151,27.5151,11200.0
2008-01-17 14:40:00,33.08,33.09,33.01,33.02,8300.0,27.5234,27.5317,27.4652,27.4735,8300.0
2008-01-17 14:45:00,33.03,33.16,33.02,33.15,13300.0,27.4818,27.59,27.4735,27.5816,13300.0
2008-01-17 14:50:00,33.15,33.2,33.14,33.19,9000.0,27.5816,27.6232,27.5733,27.6149,9000.0
2008-01-17 14:55:00,33.16,33.24,33.14,33.19,10600.0,27.59,27.6565,27.5733,27.6149,10600.0
2008-01-17 15:00:00,33.19,33.21,33.06,33.06,7500.0,27.6149,27.6316,27.5068,27.5068,7500.0
2008-01-17 15:05:00,33.06,33.22,33.06,33.18,26500.0,27.5068,27.6399,27.5068,27.6066,26500.0
2008-01-17 15:10:00,33.16,33.21,33.05,33.09,10200.0,27.59,27.6316,27.4984,27.5317,10200.0
2008-01-17 15:15:00,33.09,33.11,33.01,33.07,12300.0,27.5317,27.5484,27.4652,27.5151,12300.0
2008-01-17 15:20:00,33.06,33.08,32.9,32.97,14600.0,27.5068,27.5234,27.3736,27.4319,14600.0
2008-01-17 15:25:00,32.98,32.99,32.86,32.86,9500.0,27.4402,27.4485,27.3404,27.3404,9500.0
2008-01-17 15:30:00,32.87,32.96,32.8,32.96,25800.0,27.3487,27.4236,27.2904,27.4236,25800.0
2008-01-17 15:35:00,32.97,32.99,32.89,32.91,16700.0,27.4319,27.4485,27.3653,27.382,16700.0
2008-01-17 15:40:00,32.91,32.92,32.8,32.81,27500.0,27.382,27.3903,27.2904,27.2988,27500.0
2008-01-17 15:45:00,32.8,32.87,32.74,32.85,32100.0,27.2904,27.3487,27.2405,27.332,32100.0
2008-01-17 15:50:00,32.85,32.88,32.79,32.79,32300.0,27.332,27.357,27.2821,27.2821,32300.0
2008-01-17 15:55:00,32.8,32.84,32.76,32.8,17900.0,27.2904,27.3237,27.2572,27.2904,17900.0
2008-01-18 09:30:00,32.97,33.04,32.77,32.9,97400.0,27.4319,27.4901,27.2655,27.3736,97400.0
2008-01-18 09:35:00,32.85,32.96,32.78,32.8,8900.0,27.332,27.4236,27.2738,27.2904,8900.0
2008-01-18 09:40:00,32.85,32.91,32.73,32.76,6500.0,27.332,27.382,27.2322,27.2572,6500.0
2008-01-18 09:45:00,32.75,32.83,32.68,32.73,7000.0,27.2488,27.3154,27.1906,27.2322,7000.0
2008-01-18 09:50:00,32.73,32.73,32.61,32.65,7400.0,27.2322,27.2322,27.1324,27.1656,7400.0
2008-01-18 09:55:00,32.66,32.69,32.6,32.69,5900.0,27.174,27.1989,27.124,27.1989,5900.0
2008-01-18 10:00:00,32.7,32.91,32.7,32.78,9200.0,27.2072,27.382,27.2072,27.2738,9200.0
2008-01-18 10:05:00,32.78,32.9,32.75,32.89,8500.0,27.2738,27.3736,27.2488,27.3653,8500.0
2008-01-18 10:10:00,32.9,33.15,32.88,33.14,10800.0,27.3736,27.5816,27.357,27.5733,10800.0
2008-01-18 10:15:00,33.15,33.15,33.07,33.09,13100.0,27.5816,27.5816,27.5151,27.5317,13100.0
2008-01-18 10:20:00,33.12,33.12,33.06,33.11,6500.0,27.5567,27.5567,27.5068,27.5484,6500.0
2008-01-18 10:25:00,33.08,33.11,33.0,33.0,7500.0,27.5234,27.5484,27.4568,27.4568,7500.0
2008-01-18 10:30:00,33.03,33.05,33.0,33.05,7600.0,27.4818,27.4984,27.4568,27.4984,7600.0
2008-01-18 10:35:00,33.04,33.07,32.99,32.99,7100.0,27.4901,27.5151,27.4485,27.4485,7100.0
2008-01-18 10:40:00,32.96,32.98,32.89,32.95,8100.0,27.4236,27.4402,27.3653,27.4152,8100.0
2008-01-18 10:45:00,32.93,32.98,32.91,32.94,5100.0,27.3986,27.4402,27.382,27.4069,5100.0
2008-01-18 10:50:00,32.96,32.98,32.86,32.87,6800.0,27.4236,27.4402,27.3404,27.3487,6800.0
2008-01-18 10:55:00,32.87,32.98,32.86,32.97,9100.0,27.3487,27.4402,27.3404,27.4319,9100.0
2008-01-18 11:00:00,32.98,32.99,32.85,32.94,9200.0,27.4402,27.4485,27.332,27.4069,9200.0
2008-01-18 11:05:00,32.93,32.93,32.76,32.79,8400.0,27.3986,27.3986,27.2572,27.2821,8400.0
2008-01-18 11:10:00,32.79,32.83,32.77,32.78,9500.0,27.2821,27.3154,27.2655,27.2738,9500.0
2008-01-18 11:15:00,32.78,32.78,32.63,32.73,18300.0,27.2738,27.2738,27.149,27.2322,18300.0
2008-01-18 11:20:00,32.74,32.75,32.57,32.66,11800.0,27.2405,27.2488,27.0991,27.174,11800.0
2008-01-18 11:25:00,32.65,32.65,32.49,32.56,22800.0,27.1656,27.1656,27.0325,27.0908,22800.0
2008-01-18 11:30:00,32.57,32.67,32.57,32.64,10600.0,27.0991,27.1823,27.0991,27.1573,10600.0
2008-01-18 11:35:00,32.63,32.75,32.59,32.68,11500.0,27.149,27.2488,27.1157,27.1906,11500.0
2008-01-18 11:40:00,32.68,32.68,32.59,32.67,20300.0,27.1906,27.1906,27.1157,27.1823,20300.0
2008-01-18 11:45:00,32.66,32.71,32.58,32.65,17200.0,27.174,27.2156,27.1074,27.1656,17200.0
2008-01-18 11:50:00,32.65,32.78,32.65,32.78,12400.0,27.1656,27.2738,27.1656,27.2738,12400.0
2008-01-18 11:55:00,32.77,32.8,32.66,32.8,17300.0,27.2655,27.2904,27.174,27.2904,17300.0
2008-01-18 12:00:00,32.81,32.9,32.79,32.87,11200.0,27.2988,27.3736,27.2821,27.3487,11200.0
2008-01-18 12:05:00,32.87,32.87,32.72,32.76,6000.0,27.3487,27.3487,27.2239,27.2572,6000.0
2008-01-18 12:10:00,32.74,32.84,32.74,32.82,10500.0,27.2405,27.3237,27.2405,27.3071,10500.0
2008-01-18 12:15:00,32.85,32.9,32.77,32.77,7700.0,27.332,27.3736,27.2655,27.2655,7700.0
2008-01-18 12:20:00,32.77,32.82,32.7,32.82,7000.0,27.2655,27.3071,27.2072,27.3071,7000.0
2008-01-18 12:25:00,32.84,32.98,32.84,32.95,4900.0,27.3237,27.4402,27.3237,27.4152,4900.0
2008-01-18 12:30:00,32.97,33.01,32.95,32.96,9100.0,27.4319,27.4652,27.4152,27.4236,9100.0
2008-01-18 12:35:00,32.97,32.97,32.89,32.94,5000.0,27.4319,27.4319,27.3653,27.4069,5000.0
2008-01-18 12:40:00,32.93,32.95,32.87,32.91,5000.0,27.3986,27.4152,27.3487,27.382,5000.0
2008-01-18 12:45:00,32.93,32.96,32.89,32.96,4900.0,27.3986,27.4236,27.3653,27.4236,4900.0
2008-01-18 12:50:00,32.98,32.98,32.87,32.93,10300.0,27.4402,27.4402,27.3487,27.3986,10300.0
2008-01-18 12:55:00,32.93,32.94,32.87,32.9,5100.0,27.3986,27.4069,27.3487,27.3736,5100.0
2008-01-18 13:00:00,32.93,32.97,32.89,32.96,5100.0,27.3986,27.4319,27.3653,27.4236,5100.0
2008-01-18 13:05:00,32.96,33.02,32.93,32.98,7700.0,27.4236,27.4735,27.3986,27.4402,7700.0
2008-01-18 13:10:00,32.95,32.96,32.86,32.89,13500.0,27.4152,27.4236,27.3404,27.3653,13500.0
2008-01-18 13:15:00,32.91,32.91,32.76,32.78,8500.0,27.382,27.382,27.2572,27.2738,8500.0
2008-01-18 13:20:00,32.78,32.8,32.73,32.78,5700.0,27.2738,27.2904,27.2322,27.2738,5700.0
2008-01-18 13:25:00,32.79,32.8,32.76,32.79,8400.0,27.2821,27.2904,27.2572,27.2821,8400.0
2008-01-18 13:30:00,32.79,32.89,32.79,32.85,14100.0,27.2821,27.3653,27.2821,27.332,14100.0
2008-01-18 13:35:00,32.86,32.87,32.79,32.81,9300.0,27.3404,27.3487,27.2821,27.2988,9300.0
2008-01-18 13:40:00,32.8,32.84,32.76,32.83,6600.0,27.2904,27.3237,27.2572,27.3154,6600.0
2008-01-18 13:45:00,32.82,32.94,32.81,32.89,6700.0,27.3071,27.4069,27.2988,27.3653,6700.0
2008-01-18 13:50:00,32.89,32.9,32.83,32.84,10700.0,27.3653,27.3736,27.3154,27.3237,10700.0
2008-01-18 13:55:00,32.85,32.94,32.84,32.87,12000.0,27.332,27.4069,27.3237,27.3487,12000.0
2008-01-18 14:00:00,32.86,32.93,32.86,32.92,5500.0,27.3404,27.3986,27.3404,27.3903,5500.0
2008-01-18 14:05:00,32.91,32.91,32.84,32.89,10900.0,27.382,27.382,27.3237,27.3653,10900.0
2008-01-18 14:10:00,32.89,32.96,32.88,32.94,15700.0,27.3653,27.4236,27.357,27.4069,15700.0
2008-01-18 14:15:00,32.94,32.96,32.88,32.91,9800.0,27.4069,27.4236,27.357,27.382,9800.0
2008-01-18 14:20:00,32.9,32.9,32.81,32.83,5600.0,27.3736,27.3736,27.2988,27.3154,5600.0
2008-01-18 14:25:00,32.84,32.85,32.79,32.81,10500.0,27.3237,27.332,27.2821,27.2988,10500.0
2008-01-18 14:30:00,32.81,32.82,32.61,32.65,9600.0,27.2988,27.3071,27.1324,27.1656,9600.0
2008-01-18 14:35:00,32.64,32.68,32.59,32.65,16900.0,27.1573,27.1906,27.1157,27.1656,16900.0
2008-01-18 14:40:00,32.65,32.65,32.55,32.55,7300.0,27.1656,27.1656,27.0824,27.0824,7300.0
2008-01-18 14:45:00,32.56,32.64,32.56,32.63,8500.0,27.0908,27.1573,27.0908,27.149,8500.0
2008-01-18 14:50:00,32.62,32.62,32.52,32.53,7200.0,27.1407,27.1407,27.0575,27.0658,7200.0
2008-01-18 14:55:00,32.54,32.67,32.53,32.67,14800.0,27.0741,27.1823,27.0658,27.1823,14800.0
2008-01-18 15:00:00,32.69,32.69,32.6,32.65,12000.0,27.1989,27.1989,27.124,27.1656,12000.0
2008-01-18 15:05:00,32.63,32.82,32.61,32.75,14300.0,27.149,27.3071,27.1324,27.2488,14300.0
2008-01-18 15:10:00,32.79,32.79,32.71,32.76,8400.0,27.2821,27.2821,27.2156,27.2572,8400.0
2008-01-18 15:15:00,32.75,32.77,32.69,32.71,11000.0,27.2488,27.2655,27.1989,27.2156,11000.0
2008-01-18 15:20:00,32.7,32.75,32.64,32.66,8400.0,27.2072,27.2488,27.1573,27.174,8400.0
2008-01-18 15:25:00,32.66,32.67,32.53,32.56,25900.0,27.174,27.1823,27.0658,27.0908,25900.0
2008-01-18 15:30:00,32.57,32.66,32.57,32.64,11500.0,27.0991,27.174,27.0991,27.1573,11500.0
2008-01-18 15:35:00,32.64,32.65,32.59,32.59,12900.0,27.1573,27.1656,27.1157,27.1157,12900.0
2008-01-18 15:40:00,32.62,32.72,32.54,32.72,13900.0,27.1407,27.2239,27.0741,27.2239,13900.0
2008-01-18 15:45:00,32.72,32.75,32.68,32.74,9000.0,27.2239,27.2488,27.1906,27.2405,9000.0
2008-01-18 15:50:00,32.73,32.74,32.66,32.7,14400.0,27.2322,27.2405,27.174,27.2072,14400.0
2008-01-18 15:55:00,32.69,32.73,32.66,32.7,31700.0,27.1989,27.2322,27.174,27.2072,31700.0
2008-01-22 09:30:00,31.51,31.9,31.51,31.79,19400.0,26.2171,26.5416,26.2171,26.4501,19400.0
2008-01-22 09:35:00,31.77,31.92,31.73,31.8,7600.0,26.4335,26.5583,26.4002,26.4584,7600.0
2008-01-22 09:40:00,31.77,31.84,31.55,31.61,8700.0,26.4335,26.4917,26.2504,26.3003,8700.0
2008-01-22 09:45:00,31.63,31.81,31.58,31.74,14600.0,26.317,26.4667,26.2754,26.4085,14600.0
2008-01-22 09:50:00,31.74,32.0,31.64,32.0,26100.0,26.4085,26.6248,26.3253,26.6248,26100.0
2008-01-22 09:55:00,32.0,32.05,31.9,32.02,43900.0,26.6248,26.6664,26.5416,26.6415,43900.0
2008-01-22 10:00:00,32.05,32.08,31.93,32.06,12300.0,26.6664,26.6914,26.5666,26.6747,12300.0
2008-01-22 10:05:00,32.06,32.24,32.0,32.15,19100.0,26.6747,26.8245,26.6248,26.7496,19100.0
2008-01-22 10:10:00,32.15,32.16,31.97,32.08,18100.0,26.7496,26.7579,26.5999,26.6914,18100.0
2008-01-22 10:15:00,32.07,32.29,32.04,32.26,13600.0,26.6831,26.8661,26.6581,26.8411,13600.0
2008-01-22 10:20:00,32.34,32.51,32.22,32.29,29800.0,26.9077,27.0492,26.8079,26.8661,29800.0
2008-01-22 10:25:00,32.35,32.48,32.35,32.43,14300.0,26.916,27.0242,26.916,26.9826,14300.0
2008-01-22 10:30:00,32.45,32.45,32.31,32.43,14100.0,26.9992,26.9992,26.8827,26.9826,14100.0
2008-01-22 10:35:00,32.44,32.44,32.35,32.43,20100.0,26.9909,26.9909,26.916,26.9826,20100.0
2008-01-22 10:40:00,32.44,32.6,32.42,32.56,15300.0,26.9909,27.124,26.9743,27.0908,15300.0
2008-01-22 10:45:00,32.52,32.62,32.5,32.56,28900.0,27.0575,27.1407,27.0408,27.0908,28900.0
2008-01-22 10:50:00,32.54,32.61,32.49,32.56,22200.0,27.0741,27.1324,27.0325,27.0908,22200.0
2008-01-22 10:55:00,32.58,32.7,32.51,32.57,20900.0,27.1074,27.2072,27.0492,27.0991,20900.0
2008-01-22 11:00:00,32.55,32.69,32.55,32.65,10900.0,27.0824,27.1989,27.0824,27.1656,10900.0
2008-01-22 11:05:00,32.63,32.84,32.63,32.81,12000.0,27.149,27.3237,27.149,27.2988,12000.0
2008-01-22 11:10:00,32.82,32.9,32.76,32.76,12100.0,27.3071,27.3736,27.2572,27.2572,12100.0
2008-01-22 11:15:00,32.78,32.82,32.75,32.75,10000.0,27.2738,27.3071,27.2488,27.2488,10000.0
2008-01-22 11:20:00,32.74,32.74,32.63,32.66,7400.0,27.2405,27.2405,27.149,27.174,7400.0
2008-01-22 11:25:00,32.66,32.7,32.6,32.65,7900.0,27.174,27.2072,27.124,27.1656,7900.0
2008-01-22 11:30:00,32.65,32.68,32.48,32.48,9500.0,27.1656,27.1906,27.0242,27.0242,9500.0
2008-01-22 11:35:00,32.49,32.62,32.49,32.49,9400.0,27.0325,27.1407,27.0325,27.0325,9400.0
2008-01-22 11:40:00,32.49,32.56,32.48,32.55,8500.0,27.0325,27.0908,27.0242,27.0824,8500.0
2008-01-22 11:45:00,32.54,32.62,32.49,32.61,15800.0,27.0741,27.1407,27.0325,27.1324,15800.0
2008-01-22 11:50:00,32.61,32.68,32.56,32.57,8400.0,27.1324,27.1906,27.0908,27.0991,8400.0
2008-01-22 11:55:00,32.57,32.57,32.5,32.55,6600.0,27.0991,27.0991,27.0408,27.0824,6600.0
2008-01-22 12:00:00,32.53,32.63,32.52,32.61,4900.0,27.0658,27.149,27.0575,27.1324,4900.0
2008-01-22 12:05:00,32.59,32.76,32.58,32.75,6700.0,27.1157,27.2572,27.1074,27.2488,6700.0
2008-01-22 12:10:00,32.75,32.81,32.62,32.65,5700.0,27.2488,27.2988,27.1407,27.1656,5700.0
2008-01-22 12:15:00,32.62,32.69,32.61,32.61,5200.0,27.1407,27.1989,27.1324,27.1324,5200.0
2008-01-22 12:20:00,32.57,32.64,32.53,32.64,4900.0,27.0991,27.1573,27.0658,27.1573,4900.0
2008-01-22 12:25:00,32.62,32.76,32.62,32.71,4700.0,27.1407,27.2572,27.1407,27.2156,4700.0
2008-01-22 12:30:00,32.66,32.66,32.62,32.66,4400.0,27.174,27.174,27.1407,27.174,4400.0
2008-01-22 12:35:00,32.65,32.7,32.65,32.69,2700.0,27.1656,27.2072,27.1656,27.1989,2700.0
2008-01-22 12:40:00,32.7,32.73,32.61,32.7,9500.0,27.2072,27.2322,27.1324,27.2072,9500.0
2008-01-22 12:45:00,32.68,32.72,32.62,32.62,8000.0,27.1906,27.2239,27.1407,27.1407,8000.0
2008-01-22 12:50:00,32.61,32.69,32.6,32.68,3700.0,27.1324,27.1989,27.124,27.1906,3700.0
2008-01-22 12:55:00,32.67,32.83,32.67,32.79,11000.0,27.1823,27.3154,27.1823,27.2821,11000.0
2008-01-22 13:00:00,32.78,32.89,32.78,32.86,14300.0,27.2738,27.3653,27.2738,27.3404,14300.0
2008-01-22 13:05:00,32.85,32.88,32.77,32.87,4500.0,27.332,27.357,27.2655,27.3487,4500.0
2008-01-22 13:10:00,32.87,32.92,32.79,32.8,7300.0,27.3487,27.3903,27.2821,27.2904,7300.0
2008-01-22 13:15:00,32.8,32.8,32.73,32.74,12900.0,27.2904,27.2904,27.2322,27.2405,12900.0
2008-01-22 13:20:00,32.74,32.83,32.74,32.78,7400.0,27.2405,27.3154,27.2405,27.2738,7400.0
2008-01-22 13:25:00,32.77,32.77,32.64,32.66,23300.0,27.2655,27.2655,27.1573,27.174,23300.0
2008-01-22 13:30:00,32.66,32.66,32.61,32.62,7400.0,27.174,27.174,27.1324,27.1407,7400.0
2008-01-22 13:35:00,32.61,32.71,32.6,32.65,11000.0,27.1324,27.2156,27.124,27.1656,11000.0
2008-01-22 13:40:00,32.68,32.68,32.5,32.54,20800.0,27.1906,27.1906,27.0408,27.0741,20800.0
2008-01-22 13:45:00,32.53,32.58,32.46,32.58,12500.0,27.0658,27.1074,27.0076,27.1074,12500.0
2008-01-22 13:50:00,32.6,32.67,32.55,32.61,7700.0,27.124,27.1823,27.0824,27.1324,7700.0
2008-01-22 13:55:00,32.59,32.59,32.53,32.56,3500.0,27.1157,27.1157,27.0658,27.0908,3500.0
2008-01-22 14:00:00,32.59,32.6,32.49,32.5,8100.0,27.1157,27.124,27.0325,27.0408,8100.0
2008-01-22 14:05:00,32.51,32.54,32.46,32.52,9900.0,27.0492,27.0741,27.0076,27.0575,9900.0
2008-01-22 14:10:00,32.52,32.59,32.47,32.48,27300.0,27.0575,27.1157,27.0159,27.0242,27300.0
2008-01-22 14:15:00,32.48,32.63,32.48,32.63,7300.0,27.0242,27.149,27.0242,27.149,7300.0
2008-01-22 14:20:00,32.64,32.65,32.53,32.55,8100.0,27.1573,27.1656,27.0658,27.0824,8100.0
2008-01-22 14:25:00,32.59,32.68,32.56,32.56,7800.0,27.1157,27.1906,27.0908,27.0908,7800.0
2008-01-22 14:30:00,32.55,32.59,32.48,32.52,19300.0,27.0824,27.1157,27.0242,27.0575,19300.0
2008-01-22 14:35:00,32.55,32.61,32.53,32.59,7900.0,27.0824,27.1324,27.0658,27.1157,7900.0
2008-01-22 14:40:00,32.6,32.67,32.52,32.67,9500.0,27.124,27.1823,27.0575,27.1823,9500.0
2008-01-22 14:45:00,32.64,32.67,32.53,32.65,13700.0,27.1573,27.1823,27.0658,27.1656,13700.0
2008-01-22 14:50:00,32.61,32.66,32.59,32.61,15000.0,27.1324,27.174,27.1157,27.1324,15000.0
2008-01-22 14:55:00,32.61,32.72,32.59,32.64,7800.0,27.1324,27.2239,27.1157,27.1573,7800.0
2008-01-22 15:00:00,32.64,32.69,32.58,32.69,12700.0,27.1573,27.1989,27.1074,27.1989,12700.0
2008-01-22 15:05:00,32.69,32.85,32.65,32.84,9200.0,27.1989,27.332,27.1656,27.3237,9200.0
2008-01-22 15:10:00,32.84,32.84,32.65,32.74,20300.0,27.3237,27.3237,27.1656,27.2405,20300.0
2008-01-22 15:15:00,32.72,32.8,32.7,32.7,6900.0,27.2239,27.2904,27.2072,27.2072,6900.0
2008-01-22 15:20:00,32.7,32.79,32.69,32.76,5800.0,27.2072,27.2821,27.1989,27.2572,5800.0
2008-01-22 15:25:00,32.76,32.78,32.72,32.78,13100.0,27.2572,27.2738,27.2239,27.2738,13100.0
2008-01-22 15:30:00,32.78,32.91,32.78,32.81,10100.0,27.2738,27.382,27.2738,27.2988,10100.0
2008-01-22 15:35:00,32.82,33.0,32.81,32.91,18500.0,27.3071,27.4568,27.2988,27.382,18500.0
2008-01-22 15:40:00,32.9,32.96,32.82,32.84,21100.0,27.3736,27.4236,27.3071,27.3237,21100.0
2008-01-22 15:45:00,32.88,32.93,32.82,32.9,19200.0,27.357,27.3986,27.3071,27.3736,19200.0
2008-01-22 15:50:00,32.88,32.88,32.74,32.74,21800.0,27.357,27.357,27.2405,27.2405,21800.0
2008-01-22 15:55:00,32.73,32.81,32.71,32.76,32600.0,27.2322,27.2988,27.2156,27.2572,32600.0
2008-01-23 09:30:00,31.7,31.9,31.49,31.82,16200.0,26.3752,26.5416,26.2005,26.4751,16200.0
2008-01-23 09:35:00,31.88,32.0,31.81,31.91,18400.0,26.525,26.6248,26.4667,26.5499,18400.0
2008-01-23 09:40:00,31.91,31.94,31.73,31.86,19300.0,26.5499,26.5749,26.4002,26.5083,19300.0
2008-01-23 09:45:00,31.82,31.9,31.74,31.83,18900.0,26.4751,26.5416,26.4085,26.4834,18900.0
2008-01-23 09:50:00,31.83,31.92,31.8,31.87,20200.0,26.4834,26.5583,26.4584,26.5167,20200.0
2008-01-23 09:55:00,31.87,32.03,31.81,31.95,21400.0,26.5167,26.6498,26.4667,26.5832,21400.0
2008-01-23 10:00:00,31.97,32.12,31.97,32.03,34300.0,26.5999,26.7247,26.5999,26.6498,34300.0
2008-01-23 10:05:00,32.03,32.12,32.0,32.03,30400.0,26.6498,26.7247,26.6248,26.6498,30400.0
2008-01-23 10:10:00,32.04,32.34,32.04,32.28,28400.0,26.6581,26.9077,26.6581,26.8578,28400.0
2008-01-23 10:15:00,32.29,32.52,32.28,32.5,13900.0,26.8661,27.0575,26.8578,27.0408,13900.0
2008-01-23 10:20:00,32.51,32.53,32.43,32.43,21200.0,27.0492,27.0658,26.9826,26.9826,21200.0
2008-01-23 10:25:00,32.43,32.48,32.42,32.43,16600.0,26.9826,27.0242,26.9743,26.9826,16600.0
2008-01-23 10:30:00,32.42,32.48,32.4,32.4,18900.0,26.9743,27.0242,26.9576,26.9576,18900.0
2008-01-23 10:35:00,32.4,32.41,32.27,32.37,17200.0,26.9576,26.9659,26.8495,26.9327,17200.0
2008-01-23 10:40:00,32.37,32.39,32.18,32.21,56900.0,26.9327,26.9493,26.7746,26.7995,56900.0
2008-01-23 10:45:00,32.19,32.31,32.14,32.31,25800.0,26.7829,26.8827,26.7413,26.8827,25800.0
2008-01-23 10:50:00,32.36,32.49,32.24,32.24,41700.0,26.9243,27.0325,26.8245,26.8245,41700.0
2008-01-23 10:55:00,32.25,32.38,32.24,32.35,7800.0,26.8328,26.941,26.8245,26.916,7800.0
2008-01-23 11:00:00,32.35,32.37,32.29,32.32,10600.0,26.916,26.9327,26.8661,26.8911,10600.0
2008-01-23 11:05:00,32.33,32.36,32.17,32.17,12100.0,26.8994,26.9243,26.7663,26.7663,12100.0
2008-01-23 11:10:00,32.19,32.24,32.15,32.16,11000.0,26.7829,26.8245,26.7496,26.7579,11000.0
2008-01-23 11:15:00,32.18,32.19,32.13,32.18,7100.0,26.7746,26.7829,26.733,26.7746,7100.0
2008-01-23 11:20:00,32.2,32.32,32.18,32.32,9100.0,26.7912,26.8911,26.7746,26.8911,9100.0
2008-01-23 11:25:00,32.32,32.33,32.17,32.17,8000.0,26.8911,26.8994,26.7663,26.7663,8000.0
2008-01-23 11:30:00,32.19,32.19,32.02,32.12,22100.0,26.7829,26.7829,26.6415,26.7247,22100.0
2008-01-23 11:35:00,32.13,32.19,32.1,32.19,12700.0,26.733,26.7829,26.708,26.7829,12700.0
2008-01-23 11:40:00,32.2,32.25,32.18,32.22,9400.0,26.7912,26.8328,26.7746,26.8079,9400.0
2008-01-23 11:45:00,32.23,32.23,32.13,32.2,8800.0,26.8162,26.8162,26.733,26.7912,8800.0
2008-01-23 11:50:00,32.23,32.32,32.21,32.27,21300.0,26.8162,26.8911,26.7995,26.8495,21300.0
2008-01-23 11:55:00,32.29,32.31,32.2,32.22,32700.0,26.8661,26.8827,26.7912,26.8079,32700.0
2008-01-23 12:00:00,32.23,32.25,32.18,32.2,23400.0,26.8162,26.8328,26.7746,26.7912,23400.0
2008-01-23 12:05:00,32.2,32.2,32.15,32.16,15100.0,26.7912,26.7912,26.7496,26.7579,15100.0
2008-01-23 12:10:00,32.16,32.17,32.08,32.08,27100.0,26.7579,26.7663,26.6914,26.6914,27100.0
2008-01-23 12:15:00,32.09,32.14,32.07,32.13,38000.0,26.6997,26.7413,26.6831,26.733,38000.0
2008-01-23 12:20:00,32.13,32.13,32.03,32.08,37200.0,26.733,26.733,26.6498,26.6914,37200.0
2008-01-23 12:25:00,32.05,32.14,32.05,32.12,8900.0,26.6664,26.7413,26.6664,26.7247,8900.0
2008-01-23 12:30:00,32.14,32.18,32.04,32.04,25000.0,26.7413,26.7746,26.6581,26.6581,25000.0
2008-01-23 12:35:00,32.04,32.07,31.95,31.95,17500.0,26.6581,26.6831,26.5832,26.5832,17500.0
2008-01-23 12:40:00,31.95,32.13,31.95,31.98,13500.0,26.5832,26.733,26.5832,26.6082,13500.0
2008-01-23 12:45:00,31.95,32.06,31.83,32.06,18600.0,26.5832,26.6747,26.4834,26.6747,18600.0
2008-01-23 12:50:00,32.07,32.15,32.05,32.15,10300.0,26.6831,26.7496,26.6664,26.7496,10300.0
2008-01-23 12:55:00,32.16,32.25,32.1,32.23,17400.0,26.7579,26.8328,26.708,26.8162,17400.0
2008-01-23 13:00:00,32.23,32.34,32.22,32.25,12600.0,26.8162,26.9077,26.8079,26.8328,12600.0
2008-01-23 13:05:00,32.25,32.29,32.22,32.23,14900.0,26.8328,26.8661,26.8079,26.8162,14900.0
2008-01-23 13:10:00,32.24,32.25,32.17,32.21,10100.0,26.8245,26.8328,26.7663,26.7995,10100.0
2008-01-23 13:15:00,32.24,32.33,32.21,32.33,13800.0,26.8245,26.8994,26.7995,26.8994,13800.0
2008-01-23 13:20:00,32.35,32.53,32.34,32.5,21300.0,26.916,27.0658,26.9077,27.0408,21300.0
2008-01-23 13:25:00,32.51,32.56,32.51,32.53,10300.0,27.0492,27.0908,27.0492,27.0658,10300.0
2008-01-23 13:30:00,32.53,32.69,32.5,32.63,32500.0,27.0658,27.1989,27.0408,27.149,32500.0
2008-01-23 13:35:00,32.63,32.71,32.58,32.61,20700.0,27.149,27.2156,27.1074,27.1324,20700.0
2008-01-23 13:40:00,32.62,32.68,32.53,32.6,14500.0,27.1407,27.1906,27.0658,27.124,14500.0
2008-01-23 13:45:00,32.61,32.87,32.61,32.86,24000.0,27.1324,27.3487,27.1324,27.3404,24000.0
2008-01-23 13:50:00,32.86,32.91,32.73,32.73,30900.0,27.3404,27.382,27.2322,27.2322,30900.0
2008-01-23 13:55:00,32.75,32.8,32.71,32.76,10900.0,27.2488,27.2904,27.2156,27.2572,10900.0
2008-01-23 14:00:00,32.77,32.77,32.65,32.66,13600.0,27.2655,27.2655,27.1656,27.174,13600.0
2008-01-23 14:05:00,32.65,32.81,32.64,32.81,34100.0,27.1656,27.2988,27.1573,27.2988,34100.0
2008-01-23 14:10:00,32.8,32.89,32.73,32.84,29100.0,27.2904,27.3653,27.2322,27.3237,29100.0
2008-01-23 14:15:00,32.85,32.85,32.69,32.72,8300.0,27.332,27.332,27.1989,27.2239,8300.0
2008-01-23 14:20:00,32.73,32.9,32.71,32.86,16500.0,27.2322,27.3736,27.2156,27.3404,16500.0
2008-01-23 14:25:00,32.87,33.02,32.86,33.0,26300.0,27.3487,27.4735,27.3404,27.4568,26300.0
2008-01-23 14:30:00,33.01,33.03,32.84,32.88,32500.0,27.4652,27.4818,27.3237,27.357,32500.0
2008-01-23 14:35:00,32.89,33.06,32.83,33.03,51900.0,27.3653,27.5068,27.3154,27.4818,51900.0
2008-01-23 14:40:00,33.03,33.04,32.76,32.78,36000.0,27.4818,27.4901,27.2572,27.2738,36000.0
2008-01-23 14:45:00,32.76,32.85,32.71,32.78,15100.0,27.2572,27.332,27.2156,27.2738,15100.0
2008-01-23 14:50:00,32.79,32.97,32.75,32.88,28900.0,27.2821,27.4319,27.2488,27.357,28900.0
2008-01-23 14:55:00,32.88,33.01,32.87,32.99,18200.0,27.357,27.4652,27.3487,27.4485,18200.0
2008-01-23 15:00:00,33.02,33.2,32.97,33.11,26600.0,27.4735,27.6232,27.4319,27.5484,26600.0
2008-01-23 15:05:00,33.1,33.2,33.03,33.16,24200.0,27.54,27.6232,27.4818,27.59,24200.0
2008-01-23 15:10:00,33.15,33.48,33.15,33.44,56900.0,27.5816,27.8562,27.5816,27.8229,56900.0
2008-01-23 15:15:00,33.45,33.48,33.43,33.45,23400.0,27.8313,27.8562,27.8146,27.8313,23400.0
2008-01-23 15:20:00,33.46,33.69,33.46,33.68,29900.0,27.8396,28.0309,27.8396,28.0226,29900.0
2008-01-23 15:25:00,33.66,33.68,33.43,33.51,57900.0,28.006,28.0226,27.8146,27.8812,57900.0
2008-01-23 15:30:00,33.53,33.75,33.51,33.7,41300.0,27.8978,28.0809,27.8812,28.0393,41300.0
2008-01-23 15:35:00,33.72,34.03,33.71,34.0,43900.0,28.0559,28.3138,28.0476,28.2889,43900.0
2008-01-23 15:40:00,34.01,34.04,33.85,34.0,55200.0,28.2972,28.3222,28.1641,28.2889,55200.0
2008-01-23 15:45:00,33.99,34.3,33.86,34.27,40600.0,28.2805,28.5385,28.1724,28.5135,40600.0
2008-01-23 15:50:00,34.28,34.4,34.0,34.35,39100.0,28.5218,28.6217,28.2889,28.5801,39100.0
2008-01-23 15:55:00,34.36,34.62,34.13,34.56,117900.0,28.5884,28.8047,28.397,28.7548,117900.0
2008-01-24 09:30:00,34.63,34.78,34.46,34.6,18600.0,28.813,28.9378,28.6716,28.7881,18600.0
2008-01-24 09:35:00,34.61,35.02,34.52,34.85,29500.0,28.7964,29.1375,28.7215,28.9961,29500.0
2008-01-24 09:40:00,34.85,34.89,34.75,34.89,17100.0,28.9961,29.0294,28.9129,29.0294,17100.0
2008-01-24 09:45:00,34.95,35.17,34.91,35.12,28700.0,29.0793,29.2623,29.046,29.2207,28700.0
2008-01-24 09:50:00,35.11,35.12,34.94,34.99,19000.0,29.2124,29.2207,29.071,29.1126,19000.0
2008-01-24 09:55:00,34.96,35.26,34.96,35.03,29600.0,29.0876,29.3372,29.0876,29.1459,29600.0
2008-01-24 10:00:00,34.98,35.36,34.98,35.23,24000.0,29.1043,29.4204,29.1043,29.3123,24000.0
2008-01-24 10:05:00,35.25,35.36,35.22,35.32,32600.0,29.3289,29.4204,29.3039,29.3871,32600.0
2008-01-24 10:10:00,35.32,35.6,35.32,35.5,154000.0,29.3871,29.6201,29.3871,29.5369,154000.0
2008-01-24 10:15:00,35.5,35.51,35.35,35.4,127600.0,29.5369,29.5452,29.4121,29.4537,127600.0
2008-01-24 10:20:00,35.4,35.51,35.32,35.39,29900.0,29.4537,29.5452,29.3871,29.4454,29900.0
2008-01-24 10:25:00,35.38,35.42,35.32,35.36,73000.0,29.4371,29.4703,29.3871,29.4204,73000.0
2008-01-24 10:30:00,35.36,35.45,35.31,35.39,58400.0,29.4204,29.4953,29.3788,29.4454,58400.0
2008-01-24 10:35:00,35.37,35.49,35.33,35.38,19700.0,29.4287,29.5286,29.3955,29.4371,19700.0
2008-01-24 10:40:00,35.38,35.39,35.21,35.25,45200.0,29.4371,29.4454,29.2956,29.3289,45200.0
2008-01-24 10:45:00,35.25,35.3,35.21,35.25,19900.0,29.3289,29.3705,29.2956,29.3289,19900.0
2008-01-24 10:50:00,35.26,35.29,35.22,35.26,31900.0,29.3372,29.3622,29.3039,29.3372,31900.0
2008-01-24 10:55:00,35.25,35.33,35.21,35.24,15800.0,29.3289,29.3955,29.2956,29.3206,15800.0
2008-01-24 11:00:00,35.25,35.3,35.21,35.24,37800.0,29.3289,29.3705,29.2956,29.3206,37800.0
2008-01-24 11:05:00,35.25,35.28,35.21,35.28,15200.0,29.3289,29.3539,29.2956,29.3539,15200.0
2008-01-24 11:10:00,35.25,35.36,35.25,35.3,21400.0,29.3289,29.4204,29.3289,29.3705,21400.0
2008-01-24 11:15:00,35.28,35.31,35.25,35.25,17200.0,29.3539,29.3788,29.3289,29.3289,17200.0
2008-01-24 11:20:00,35.27,35.31,35.21,35.22,38600.0,29.3455,29.3788,29.2956,29.3039,38600.0
2008-01-24 11:25:00,35.25,35.3,35.24,35.3,16200.0,29.3289,29.3705,29.3206,29.3705,16200.0
2008-01-24 11:30:00,35.3,35.32,35.24,35.3,36300.0,29.3705,29.3871,29.3206,29.3705,36300.0
2008-01-24 11:35:00,35.29,35.31,35.19,35.23,98300.0,29.3622,29.3788,29.279,29.3123,98300.0
2008-01-24 11:40:00,35.23,35.31,35.22,35.3,28000.0,29.3123,29.3788,29.3039,29.3705,28000.0
2008-01-24 11:45:00,35.26,35.39,35.25,35.25,50500.0,29.3372,29.4454,29.3289,29.3289,50500.0
2008-01-24 11:50:00,35.25,35.28,35.24,35.26,31000.0,29.3289,29.3539,29.3206,29.3372,31000.0
2008-01-24 11:55:00,35.26,35.27,35.2,35.2,26700.0,29.3372,29.3455,29.2873,29.2873,26700.0
2008-01-24 12:00:00,35.2,35.21,35.09,35.12,20200.0,29.2873,29.2956,29.1958,29.2207,20200.0
2008-01-24 12:05:00,35.13,35.17,35.11,35.12,10500.0,29.2291,29.2623,29.2124,29.2207,10500.0
2008-01-24 12:10:00,35.12,35.12,35.06,35.06,8600.0,29.2207,29.2207,29.1708,29.1708,8600.0
2008-01-24 12:15:00,35.05,35.07,34.99,35.0,20300.0,29.1625,29.1791,29.1126,29.1209,20300.0
2008-01-24 12:20:00,34.99,35.02,34.88,34.89,23700.0,29.1126,29.1375,29.0211,29.0294,23700.0
2008-01-24 12:25:00,34.88,34.88,34.81,34.84,16300.0,29.0211,29.0211,28.9628,28.9878,16300.0
2008-01-24 12:30:00,34.86,34.96,34.86,34.92,14500.0,29.0044,29.0876,29.0044,29.0543,14500.0
2008-01-24 12:35:00,34.92,34.94,34.83,34.83,32200.0,29.0543,29.071,28.9795,28.9795,32200.0
2008-01-24 12:40:00,34.83,34.9,34.82,34.86,19400.0,28.9795,29.0377,28.9711,29.0044,19400.0
2008-01-24 12:45:00,34.87,34.91,34.84,34.89,13400.0,29.0127,29.046,28.9878,29.0294,13400.0
2008-01-24 12:50:00,34.9,34.93,34.88,34.93,12600.0,29.0377,29.0627,29.0211,29.0627,12600.0
2008-01-24 12:55:00,34.93,34.99,34.9,34.99,7000.0,29.0627,29.1126,29.0377,29.1126,7000.0
2008-01-24 13:00:00,35.0,35.02,34.94,35.02,11000.0,29.1209,29.1375,29.071,29.1375,11000.0
2008-01-24 13:05:00,34.98,35.0,34.79,34.8,9700.0,29.1043,29.1209,28.9462,28.9545,9700.0
2008-01-24 13:10:00,34.82,34.96,34.81,34.91,10000.0,28.9711,29.0876,28.9628,29.046,10000.0
2008-01-24 13:15:00,34.93,34.97,34.89,34.89,7900.0,29.0627,29.0959,29.0294,29.0294,7900.0
2008-01-24 13:20:00,34.89,34.93,34.84,34.89,8300.0,29.0294,29.0627,28.9878,29.0294,8300.0
2008-01-24 13:25:00,34.88,34.9,34.78,34.78,8100.0,29.0211,29.0377,28.9378,28.9378,8100.0
2008-01-24 13:30:00,34.79,34.79,34.72,34.72,12800.0,28.9462,28.9462,28.8879,28.8879,12800.0
2008-01-24 13:35:00,34.73,34.79,34.72,34.74,10700.0,28.8962,28.9462,28.8879,28.9046,10700.0
2008-01-24 13:40:00,34.74,34.82,34.74,34.78,9400.0,28.9046,28.9711,28.9046,28.9378,9400.0
2008-01-24 13:45:00,34.81,34.85,34.79,34.83,11600.0,28.9628,28.9961,28.9462,28.9795,11600.0
2008-01-24 13:50:00,34.81,34.88,34.8,34.87,9900.0,28.9628,29.0211,28.9545,29.0127,9900.0
2008-01-24 13:55:00,34.88,34.88,34.77,34.78,8100.0,29.0211,29.0211,28.9295,28.9378,8100.0
2008-01-24 14:00:00,34.78,34.81,34.76,34.78,13100.0,28.9378,28.9628,28.9212,28.9378,13100.0
2008-01-24 14:05:00,34.81,34.91,34.8,34.91,13200.0,28.9628,29.046,28.9545,29.046,13200.0
2008-01-24 14:10:00,34.87,34.89,34.79,34.87,17200.0,29.0127,29.0294,28.9462,29.0127,17200.0
2008-01-24 14:15:00,34.85,34.88,34.79,34.81,9400.0,28.9961,29.0211,28.9462,28.9628,9400.0
2008-01-24 14:20:00,34.82,34.96,34.81,34.96,10700.0,28.9711,29.0876,28.9628,29.0876,10700.0
2008-01-24 14:25:00,34.98,34.98,34.94,34.96,17000.0,29.1043,29.1043,29.071,29.0876,17000.0
2008-01-24 14:30:00,34.97,35.0,34.94,34.99,18500.0,29.0959,29.1209,29.071,29.1126,18500.0
2008-01-24 14:35:00,34.99,35.07,34.97,35.07,19200.0,29.1126,29.1791,29.0959,29.1791,19200.0
2008-01-24 14:40:00,35.08,35.17,35.08,35.11,27700.0,29.1875,29.2623,29.1875,29.2124,27700.0
2008-01-24 14:45:00,35.12,35.15,35.07,35.09,26600.0,29.2207,29.2457,29.1791,29.1958,26600.0
2008-01-24 14:50:00,35.11,35.12,35.02,35.05,39100.0,29.2124,29.2207,29.1375,29.1625,39100.0
2008-01-24 14:55:00,35.07,35.09,34.89,35.0,31200.0,29.1791,29.1958,29.0294,29.1209,31200.0
2008-01-24 15:00:00,35.0,35.0,34.94,34.99,45500.0,29.1209,29.1209,29.071,29.1126,45500.0
2008-01-24 15:05:00,34.99,34.99,34.89,34.91,42500.0,29.1126,29.1126,29.0294,29.046,42500.0
2008-01-24 15:10:00,34.91,34.96,34.9,34.96,23600.0,29.046,29.0876,29.0377,29.0876,23600.0
2008-01-24 15:15:00,34.95,35.05,34.93,35.05,36600.0,29.0793,29.1625,29.0627,29.1625,36600.0
2008-01-24 15:20:00,35.03,35.15,35.03,35.1,26400.0,29.1459,29.2457,29.1459,29.2041,26400.0
2008-01-24 15:25:00,35.11,35.11,35.03,35.07,28700.0,29.2124,29.2124,29.1459,29.1791,28700.0
2008-01-24 15:30:00,35.07,35.13,34.97,34.98,28400.0,29.1791,29.2291,29.0959,29.1043,28400.0
2008-01-24 15:35:00,34.97,34.98,34.83,34.85,25000.0,29.0959,29.1043,28.9795,28.9961,25000.0
2008-01-24 15:40:00,34.85,34.9,34.83,34.88,24900.0,28.9961,29.0377,28.9795,29.0211,24900.0
2008-01-24 15:45:00,34.88,35.01,34.87,35.0,53000.0,29.0211,29.1292,29.0127,29.1209,53000.0
2008-01-24 15:50:00,34.99,35.1,34.96,34.97,85600.0,29.1126,29.2041,29.0876,29.0959,85600.0
2008-01-24 15:55:00,34.98,35.03,34.85,34.88,78000.0,29.1043,29.1459,28.9961,29.0211,78000.0
2008-01-25 09:30:00,35.32,35.32,34.91,34.93,21100.0,29.3871,29.3871,29.046,29.0627,21100.0
2008-01-25 09:35:00,34.93,35.07,34.77,34.95,12100.0,29.0627,29.1791,28.9295,29.0793,12100.0
2008-01-25 09:40:00,34.93,34.95,34.81,34.86,5000.0,29.0627,29.0793,28.9628,29.0044,5000.0
2008-01-25 09:45:00,34.9,34.94,34.76,34.86,14900.0,29.0377,29.071,28.9212,29.0044,14900.0
2008-01-25 09:50:00,34.82,34.9,34.76,34.8,16000.0,28.9711,29.0377,28.9212,28.9545,16000.0
2008-01-25 09:55:00,34.85,34.85,34.49,34.51,14400.0,28.9961,28.9961,28.6966,28.7132,14400.0
2008-01-25 10:00:00,34.5,34.76,34.45,34.76,11800.0,28.7049,28.9212,28.6633,28.9212,11800.0
2008-01-25 10:05:00,34.76,34.83,34.64,34.64,11500.0,28.9212,28.9795,28.8214,28.8214,11500.0
2008-01-25 10:10:00,34.64,34.69,34.55,34.6,6600.0,28.8214,28.863,28.7465,28.7881,6600.0
2008-01-25 10:15:00,34.58,34.63,34.54,34.61,3200.0,28.7714,28.813,28.7382,28.7964,3200.0
2008-01-25 10:20:00,34.61,34.61,34.51,34.51,5100.0,28.7964,28.7964,28.7132,28.7132,5100.0
2008-01-25 10:25:00,34.5,34.59,34.43,34.48,5500.0,28.7049,28.7798,28.6466,28.6882,5500.0
2008-01-25 10:30:00,34.49,34.52,34.44,34.46,14700.0,28.6966,28.7215,28.655,28.6716,14700.0
2008-01-25 10:35:00,34.43,34.53,34.33,34.44,14500.0,28.6466,28.7298,28.5634,28.655,14500.0
2008-01-25 10:40:00,34.42,34.45,34.34,34.43,12300.0,28.6383,28.6633,28.5718,28.6466,12300.0
2008-01-25 10:45:00,34.43,34.57,34.43,34.52,8300.0,28.6466,28.7631,28.6466,28.7215,8300.0
2008-01-25 10:50:00,34.53,34.59,34.51,34.57,4800.0,28.7298,28.7798,28.7132,28.7631,4800.0
2008-01-25 10:55:00,34.56,34.6,34.5,34.54,24700.0,28.7548,28.7881,28.7049,28.7382,24700.0
2008-01-25 11:00:00,34.57,34.71,34.52,34.68,25400.0,28.7631,28.8796,28.7215,28.8546,25400.0
2008-01-25 11:05:00,34.67,34.73,34.66,34.7,14300.0,28.8463,28.8962,28.838,28.8713,14300.0
2008-01-25 11:10:00,34.72,34.73,34.6,34.69,7300.0,28.8879,28.8962,28.7881,28.863,7300.0
2008-01-25 11:15:00,34.66,34.76,34.65,34.76,6700.0,28.838,28.9212,28.8297,28.9212,6700.0
2008-01-25 11:20:00,34.77,34.88,34.73,34.82,57100.0,28.9295,29.0211,28.8962,28.9711,57100.0
2008-01-25 11:25:00,34.83,34.83,34.69,34.72,13800.0,28.9795,28.9795,28.863,28.8879,13800.0
2008-01-25 11:30:00,34.72,34.83,34.71,34.79,12300.0,28.8879,28.9795,28.8796,28.9462,12300.0
2008-01-25 11:35:00,34.78,34.88,34.78,34.82,21100.0,28.9378,29.0211,28.9378,28.9711,21100.0
2008-01-25 11:40:00,34.83,34.88,34.82,34.85,8200.0,28.9795,29.0211,28.9711,28.9961,8200.0
2008-01-25 11:45:00,34.85,34.92,34.79,34.79,13100.0,28.9961,29.0543,28.9462,28.9462,13100.0
2008-01-25 11:50:00,34.8,34.93,34.76,34.91,24000.0,28.9545,29.0627,28.9212,29.046,24000.0
2008-01-25 11:55:00,34.9,34.98,34.85,34.96,21200.0,29.0377,29.1043,28.9961,29.0876,21200.0
2008-01-25 12:00:00,34.94,34.99,34.91,34.94,9000.0,29.071,29.1126,29.046,29.071,9000.0
2008-01-25 12:05:00,34.94,34.96,34.89,34.89,2600.0,29.071,29.0876,29.0294,29.0294,2600.0
2008-01-25 12:10:00,34.88,34.91,34.88,34.88,2400.0,29.0211,29.046,29.0211,29.0211,2400.0
2008-01-25 12:15:00,34.89,34.92,34.86,34.92,4100.0,29.0294,29.0543,29.0044,29.0543,4100.0
2008-01-25 12:20:00,34.9,34.94,34.88,34.91,2300.0,29.0377,29.071,29.0211,29.046,2300.0
2008-01-25 12:25:00,34.9,34.98,34.89,34.91,18100.0,29.0377,29.1043,29.0294,29.046,18100.0
2008-01-25 12:30:00,34.91,34.95,34.84,34.89,11000.0,29.046,29.0793,28.9878,29.0294,11000.0
2008-01-25 12:35:00,34.88,34.93,34.84,34.86,5300.0,29.0211,29.0627,28.9878,29.0044,5300.0
2008-01-25 12:40:00,34.86,34.9,34.84,34.89,11200.0,29.0044,29.0377,28.9878,29.0294,11200.0
2008-01-25 12:45:00,34.87,34.88,34.72,34.75,9700.0,29.0127,29.0211,28.8879,28.9129,9700.0
2008-01-25 12:50:00,34.75,34.78,34.71,34.73,2800.0,28.9129,28.9378,28.8796,28.8962,2800.0
2008-01-25 12:55:00,34.71,34.71,34.58,34.64,6500.0,28.8796,28.8796,28.7714,28.8214,6500.0
2008-01-25 13:00:00,34.64,34.69,34.52,34.57,10700.0,28.8214,28.863,28.7215,28.7631,10700.0
2008-01-25 13:05:00,34.59,34.62,34.55,34.55,5400.0,28.7798,28.8047,28.7465,28.7465,5400.0
2008-01-25 13:10:00,34.56,34.7,34.56,34.68,6200.0,28.7548,28.8713,28.7548,28.8546,6200.0
2008-01-25 13:15:00,34.69,34.72,34.64,34.72,4200.0,28.863,28.8879,28.8214,28.8879,4200.0
2008-01-25 13:20:00,34.71,34.74,34.64,34.64,4100.0,28.8796,28.9046,28.8214,28.8214,4100.0
2008-01-25 13:25:00,34.67,34.67,34.53,34.61,8100.0,28.8463,28.8463,28.7298,28.7964,8100.0
2008-01-25 13:30:00,34.6,34.88,34.6,34.83,50600.0,28.7881,29.0211,28.7881,28.9795,50600.0
2008-01-25 13:35:00,34.81,34.82,34.59,34.63,23400.0,28.9628,28.9711,28.7798,28.813,23400.0
2008-01-25 13:40:00,34.64,34.64,34.56,34.58,4000.0,28.8214,28.8214,28.7548,28.7714,4000.0
2008-01-25 13:45:00,34.59,34.6,34.48,34.48,4700.0,28.7798,28.7881,28.6882,28.6882,4700.0
2008-01-25 13:50:00,34.5,34.52,34.4,34.49,14500.0,28.7049,28.7215,28.6217,28.6966,14500.0
2008-01-25 13:55:00,34.48,34.59,34.46,34.52,10200.0,28.6882,28.7798,28.6716,28.7215,10200.0
2008-01-25 14:00:00,34.49,34.56,34.49,34.53,4100.0,28.6966,28.7548,28.6966,28.7298,4100.0
2008-01-25 14:05:00,34.52,34.57,34.5,34.57,4600.0,28.7215,28.7631,28.7049,28.7631,4600.0
2008-01-25 14:10:00,34.55,34.59,34.52,34.57,2800.0,28.7465,28.7798,28.7215,28.7631,2800.0
2008-01-25 14:15:00,34.56,34.6,34.51,34.51,4900.0,28.7548,28.7881,28.7132,28.7132,4900.0
2008-01-25 14:20:00,34.52,34.64,34.46,34.62,6200.0,28.7215,28.8214,28.6716,28.8047,6200.0
2008-01-25 14:25:00,34.59,34.62,34.49,34.52,4300.0,28.7798,28.8047,28.6966,28.7215,4300.0
2008-01-25 14:30:00,34.53,34.53,34.48,34.49,13700.0,28.7298,28.7298,28.6882,28.6966,13700.0
2008-01-25 14:35:00,34.51,34.53,34.47,34.47,17900.0,28.7132,28.7298,28.6799,28.6799,17900.0
2008-01-25 14:40:00,34.5,34.5,34.41,34.41,5300.0,28.7049,28.7049,28.63,28.63,5300.0
2008-01-25 14:45:00,34.41,34.43,34.34,34.39,9100.0,28.63,28.6466,28.5718,28.6134,9100.0
2008-01-25 14:50:00,34.38,34.38,34.31,34.35,4900.0,28.605,28.605,28.5468,28.5801,4900.0
2008-01-25 14:55:00,34.36,34.47,34.33,34.42,7100.0,28.5884,28.6799,28.5634,28.6383,7100.0
2008-01-25 15:00:00,34.44,34.44,34.38,34.44,8000.0,28.655,28.655,28.605,28.655,8000.0
2008-01-25 15:05:00,34.45,34.47,34.34,34.34,10400.0,28.6633,28.6799,28.5718,28.5718,10400.0
2008-01-25 15:10:00,34.36,34.47,34.35,34.46,13300.0,28.5884,28.6799,28.5801,28.6716,13300.0
2008-01-25 15:15:00,34.46,34.54,34.46,34.51,21900.0,28.6716,28.7382,28.6716,28.7132,21900.0
2008-01-25 15:20:00,34.53,34.58,34.51,34.55,11400.0,28.7298,28.7714,28.7132,28.7465,11400.0
2008-01-25 15:25:00,34.52,34.58,34.46,34.49,20500.0,28.7215,28.7714,28.6716,28.6966,20500.0
2008-01-25 15:30:00,34.5,34.52,34.43,34.47,12200.0,28.7049,28.7215,28.6466,28.6799,12200.0
2008-01-25 15:35:00,34.46,34.55,34.42,34.48,28400.0,28.6716,28.7465,28.6383,28.6882,28400.0
2008-01-25 15:40:00,34.48,34.56,34.47,34.53,20900.0,28.6882,28.7548,28.6799,28.7298,20900.0
2008-01-25 15:45:00,34.55,34.55,34.42,34.42,19600.0,28.7465,28.7465,28.6383,28.6383,19600.0
2008-01-25 15:50:00,34.43,34.49,34.4,34.46,34900.0,28.6466,28.6966,28.6217,28.6716,34900.0
2008-01-25 15:55:00,34.46,34.55,34.45,34.49,52300.0,28.6716,28.7465,28.6633,28.6966,52300.0
2008-01-28 09:30:00,34.6,34.6,34.32,34.45,12400.0,28.7881,28.7881,28.5551,28.6633,12400.0
2008-01-28 09:35:00,34.42,34.68,34.41,34.5,5000.0,28.6383,28.8546,28.63,28.7049,5000.0
2008-01-28 09:40:00,34.6,34.66,34.4,34.66,12300.0,28.7881,28.838,28.6217,28.838,12300.0
2008-01-28 09:45:00,34.66,34.79,34.56,34.73,16700.0,28.838,28.9462,28.7548,28.8962,16700.0
2008-01-28 09:50:00,34.72,34.77,34.63,34.63,2100.0,28.8879,28.9295,28.813,28.813,2100.0
2008-01-28 09:55:00,34.56,34.62,34.47,34.6,7800.0,28.7548,28.8047,28.6799,28.7881,7800.0
2008-01-28 10:00:00,34.56,34.57,34.32,34.48,10500.0,28.7548,28.7631,28.5551,28.6882,10500.0
2008-01-28 10:05:00,34.47,34.55,34.3,34.3,5700.0,28.6799,28.7465,28.5385,28.5385,5700.0
2008-01-28 10:10:00,34.31,34.46,34.31,34.42,5600.0,28.5468,28.6716,28.5468,28.6383,5600.0
2008-01-28 10:15:00,34.42,34.49,34.36,34.39,3800.0,28.6383,28.6966,28.5884,28.6134,3800.0
2008-01-28 10:20:00,34.37,34.57,34.37,34.48,11300.0,28.5967,28.7631,28.5967,28.6882,11300.0
2008-01-28 10:25:00,34.46,34.53,34.39,34.53,9600.0,28.6716,28.7298,28.6134,28.7298,9600.0
2008-01-28 10:30:00,34.51,34.52,34.38,34.46,15100.0,28.7132,28.7215,28.605,28.6716,15100.0
2008-01-28 10:35:00,34.49,34.55,34.48,34.55,12000.0,28.6966,28.7465,28.6882,28.7465,12000.0
2008-01-28 10:40:00,34.53,34.72,34.53,34.72,15100.0,28.7298,28.8879,28.7298,28.8879,15100.0
2008-01-28 10:45:00,34.71,34.83,34.71,34.8,12100.0,28.8796,28.9795,28.8796,28.9545,12100.0
2008-01-28 10:50:00,34.79,34.83,34.72,34.75,6800.0,28.9462,28.9795,28.8879,28.9129,6800.0
2008-01-28 10:55:00,34.75,34.92,34.75,34.92,9600.0,28.9129,29.0543,28.9129,29.0543,9600.0
2008-01-28 11:00:00,34.93,34.99,34.9,34.97,15000.0,29.0627,29.1126,29.0377,29.0959,15000.0
2008-01-28 11:05:00,34.97,34.99,34.91,34.99,12300.0,29.0959,29.1126,29.046,29.1126,12300.0
2008-01-28 11:10:00,34.99,35.04,34.92,35.0,20300.0,29.1126,29.1542,29.0543,29.1209,20300.0
2008-01-28 11:15:00,34.99,34.99,34.88,34.91,8900.0,29.1126,29.1126,29.0211,29.046,8900.0
2008-01-28 11:20:00,34.92,35.01,34.91,34.98,11000.0,29.0543,29.1292,29.046,29.1043,11000.0
2008-01-28 11:25:00,34.99,35.08,34.98,35.07,5400.0,29.1126,29.1875,29.1043,29.1791,5400.0
2008-01-28 11:30:00,35.07,35.15,35.04,35.13,9300.0,29.1791,29.2457,29.1542,29.2291,9300.0
2008-01-28 11:35:00,35.13,35.17,35.12,35.13,7300.0,29.2291,29.2623,29.2207,29.2291,7300.0
2008-01-28 11:40:00,35.14,35.18,35.14,35.14,6500.0,29.2374,29.2707,29.2374,29.2374,6500.0
2008-01-28 11:45:00,35.15,35.17,35.11,35.15,11800.0,29.2457,29.2623,29.2124,29.2457,11800.0
2008-01-28 11:50:00,35.14,35.15,35.1,35.11,7100.0,29.2374,29.2457,29.2041,29.2124,7100.0
2008-01-28 11:55:00,35.12,35.26,35.12,35.26,14500.0,29.2207,29.3372,29.2207,29.3372,14500.0
2008-01-28 12:00:00,35.28,35.35,35.24,35.29,15600.0,29.3539,29.4121,29.3206,29.3622,15600.0
2008-01-28 12:05:00,35.3,35.37,35.24,35.33,27400.0,29.3705,29.4287,29.3206,29.3955,27400.0
2008-01-28 12:10:00,35.36,35.47,35.35,35.44,21100.0,29.4204,29.5119,29.4121,29.487,21100.0
2008-01-28 12:15:00,35.45,35.55,35.43,35.55,29100.0,29.4953,29.5785,29.4787,29.5785,29100.0
2008-01-28 12:20:00,35.56,35.56,35.49,35.53,11000.0,29.5868,29.5868,29.5286,29.5619,11000.0
2008-01-28 12:25:00,35.53,35.53,35.44,35.45,7500.0,29.5619,29.5619,29.487,29.4953,7500.0
2008-01-28 12:30:00,35.44,35.46,35.4,35.42,8700.0,29.487,29.5036,29.4537,29.4703,8700.0
2008-01-28 12:35:00,35.37,35.4,35.33,35.36,12300.0,29.4287,29.4537,29.3955,29.4204,12300.0
2008-01-28 12:40:00,35.35,35.45,35.35,35.45,9200.0,29.4121,29.4953,29.4121,29.4953,9200.0
2008-01-28 12:45:00,35.43,35.44,35.33,35.33,22700.0,29.4787,29.487,29.3955,29.3955,22700.0
2008-01-28 12:50:00,35.33,35.39,35.31,35.31,24100.0,29.3955,29.4454,29.3788,29.3788,24100.0
2008-01-28 12:55:00,35.3,35.32,35.24,35.26,18100.0,29.3705,29.3871,29.3206,29.3372,18100.0
2008-01-28 13:00:00,35.26,35.34,35.23,35.32,9100.0,29.3372,29.4038,29.3123,29.3871,9100.0
2008-01-28 13:05:00,35.34,35.36,35.28,35.28,6200.0,29.4038,29.4204,29.3539,29.3539,6200.0
2008-01-28 13:10:00,35.28,35.28,35.21,35.22,7700.0,29.3539,29.3539,29.2956,29.3039,7700.0
2008-01-28 13:15:00,35.22,35.24,35.18,35.18,4700.0,29.3039,29.3206,29.2707,29.2707,4700.0
2008-01-28 13:20:00,35.18,35.25,35.18,35.24,16300.0,29.2707,29.3289,29.2707,29.3206,16300.0
2008-01-28 13:25:00,35.23,35.23,35.2,35.21,2700.0,29.3123,29.3123,29.2873,29.2956,2700.0
2008-01-28 13:30:00,35.2,35.26,35.17,35.17,20100.0,29.2873,29.3372,29.2623,29.2623,20100.0
2008-01-28 13:35:00,35.17,35.18,35.15,35.18,4600.0,29.2623,29.2707,29.2457,29.2707,4600.0
2008-01-28 13:40:00,35.18,35.27,35.18,35.26,5300.0,29.2707,29.3455,29.2707,29.3372,5300.0
2008-01-28 13:45:00,35.26,35.29,35.23,35.24,8700.0,29.3372,29.3622,29.3123,29.3206,8700.0
2008-01-28 13:50:00,35.24,35.31,35.22,35.28,11400.0,29.3206,29.3788,29.3039,29.3539,11400.0
2008-01-28 13:55:00,35.29,35.33,35.28,35.28,5700.0,29.3622,29.3955,29.3539,29.3539,5700.0
2008-01-28 14:00:00,35.28,35.33,35.24,35.27,16200.0,29.3539,29.3955,29.3206,29.3455,16200.0
2008-01-28 14:05:00,35.27,35.31,35.26,35.3,7200.0,29.3455,29.3788,29.3372,29.3705,7200.0
2008-01-28 14:10:00,35.31,35.35,35.31,35.31,5800.0,29.3788,29.4121,29.3788,29.3788,5800.0
2008-01-28 14:15:00,35.31,35.32,35.26,35.26,6100.0,29.3788,29.3871,29.3372,29.3372,6100.0
2008-01-28 14:20:00,35.28,35.31,35.28,35.29,4300.0,29.3539,29.3788,29.3539,29.3622,4300.0
2008-01-28 14:25:00,35.31,35.37,35.3,35.33,26100.0,29.3788,29.4287,29.3705,29.3955,26100.0
2008-01-28 14:30:00,35.33,35.37,35.31,35.35,6300.0,29.3955,29.4287,29.3788,29.4121,6300.0
2008-01-28 14:35:00,35.35,35.38,35.33,35.35,8400.0,29.4121,29.4371,29.3955,29.4121,8400.0
2008-01-28 14:40:00,35.34,35.36,35.33,35.33,6600.0,29.4038,29.4204,29.3955,29.3955,6600.0
2008-01-28 14:45:00,35.33,35.36,35.27,35.29,58600.0,29.3955,29.4204,29.3455,29.3622,58600.0
2008-01-28 14:50:00,35.29,35.3,35.23,35.3,12000.0,29.3622,29.3705,29.3123,29.3705,12000.0
2008-01-28 14:55:00,35.28,35.29,35.22,35.22,7600.0,29.3539,29.3622,29.3039,29.3039,7600.0
2008-01-28 15:00:00,35.23,35.23,35.18,35.21,5900.0,29.3123,29.3123,29.2707,29.2956,5900.0
2008-01-28 15:05:00,35.2,35.24,35.14,35.17,10000.0,29.2873,29.3206,29.2374,29.2623,10000.0
2008-01-28 15:10:00,35.17,35.18,35.06,35.06,8500.0,29.2623,29.2707,29.1708,29.1708,8500.0
2008-01-28 15:15:00,35.06,35.12,35.03,35.03,10400.0,29.1708,29.2207,29.1459,29.1459,10400.0
2008-01-28 15:20:00,35.04,35.09,35.04,35.09,9600.0,29.1542,29.1958,29.1542,29.1958,9600.0
2008-01-28 15:25:00,35.1,35.11,35.09,35.11,6500.0,29.2041,29.2124,29.1958,29.2124,6500.0
2008-01-28 15:30:00,35.12,35.21,35.12,35.14,6700.0,29.2207,29.2956,29.2207,29.2374,6700.0
2008-01-28 15:35:00,35.14,35.2,35.12,35.19,27800.0,29.2374,29.2873,29.2207,29.279,27800.0
2008-01-28 15:40:00,35.19,35.32,35.19,35.31,13900.0,29.279,29.3871,29.279,29.3788,13900.0
2008-01-28 15:45:00,35.32,35.32,35.09,35.12,55500.0,29.3871,29.3871,29.1958,29.2207,55500.0
2008-01-28 15:50:00,35.12,35.26,35.1,35.19,52400.0,29.2207,29.3372,29.2041,29.279,52400.0
2008-01-28 15:55:00,35.21,35.32,35.09,35.32,98500.0,29.2956,29.3871,29.1958,29.3871,98500.0
2008-01-29 09:30:00,35.5,35.5,35.23,35.25,6000.0,29.5369,29.5369,29.3123,29.3289,6000.0
2008-01-29 09:35:00,35.24,35.49,35.24,35.42,7300.0,29.3206,29.5286,29.3206,29.4703,7300.0
2008-01-29 09:40:00,35.41,35.64,35.36,35.42,17700.0,29.462,29.6534,29.4204,29.4703,17700.0
2008-01-29 09:45:00,35.4,35.45,35.37,35.37,13300.0,29.4537,29.4953,29.4287,29.4287,13300.0
2008-01-29 09:50:00,35.4,35.49,35.36,35.49,37000.0,29.4537,29.5286,29.4204,29.5286,37000.0
2008-01-29 09:55:00,35.45,35.5,35.38,35.38,22100.0,29.4953,29.5369,29.4371,29.4371,22100.0
2008-01-29 10:00:00,35.4,35.51,35.23,35.34,53000.0,29.4537,29.5452,29.3123,29.4038,53000.0
2008-01-29 10:05:00,35.31,35.54,35.31,35.43,38500.0,29.3788,29.5702,29.3788,29.4787,38500.0
2008-01-29 10:10:00,35.44,35.64,35.44,35.57,9200.0,29.487,29.6534,29.487,29.5951,9200.0
2008-01-29 10:15:00,35.56,35.71,35.56,35.7,20800.0,29.5868,29.7116,29.5868,29.7033,20800.0
2008-01-29 10:20:00,35.68,35.81,35.67,35.71,7500.0,29.6867,29.7948,29.6784,29.7116,7500.0
2008-01-29 10:25:00,35.72,35.75,35.71,35.72,19700.0,29.72,29.7449,29.7116,29.72,19700.0
2008-01-29 10:30:00,35.72,35.77,35.69,35.74,14100.0,29.72,29.7616,29.695,29.7366,14100.0
2008-01-29 10:35:00,35.73,35.73,35.7,35.71,8900.0,29.7283,29.7283,29.7033,29.7116,8900.0
2008-01-29 10:40:00,35.7,35.72,35.66,35.68,13600.0,29.7033,29.72,29.67,29.6867,13600.0
2008-01-29 10:45:00,35.67,35.7,35.61,35.64,12600.0,29.6784,29.7033,29.6284,29.6534,12600.0
2008-01-29 10:50:00,35.64,35.66,35.61,35.65,8400.0,29.6534,29.67,29.6284,29.6617,8400.0
2008-01-29 10:55:00,35.65,35.72,35.64,35.71,5400.0,29.6617,29.72,29.6534,29.7116,5400.0
2008-01-29 11:00:00,35.71,35.78,35.71,35.77,6600.0,29.7116,29.7699,29.7116,29.7616,6600.0
2008-01-29 11:05:00,35.77,35.8,35.75,35.75,9300.0,29.7616,29.7865,29.7449,29.7449,9300.0
2008-01-29 11:10:00,35.75,35.79,35.75,35.75,5800.0,29.7449,29.7782,29.7449,29.7449,5800.0
2008-01-29 11:15:00,35.75,35.78,35.73,35.76,7100.0,29.7449,29.7699,29.7283,29.7532,7100.0
2008-01-29 11:20:00,35.76,35.81,35.58,35.6,24700.0,29.7532,29.7948,29.6035,29.6201,24700.0
2008-01-29 11:25:00,35.58,35.61,35.57,35.58,5700.0,29.6035,29.6284,29.5951,29.6035,5700.0
2008-01-29 11:30:00,35.6,35.62,35.57,35.57,6900.0,29.6201,29.6368,29.5951,29.5951,6900.0
2008-01-29 11:35:00,35.56,35.64,35.56,35.64,6300.0,29.5868,29.6534,29.5868,29.6534,6300.0
2008-01-29 11:40:00,35.64,35.64,35.58,35.6,7900.0,29.6534,29.6534,29.6035,29.6201,7900.0
2008-01-29 11:45:00,35.61,35.61,35.49,35.49,31000.0,29.6284,29.6284,29.5286,29.5286,31000.0
2008-01-29 11:50:00,35.5,35.51,35.48,35.5,7100.0,29.5369,29.5452,29.5203,29.5369,7100.0
2008-01-29 11:55:00,35.49,35.51,35.48,35.51,9000.0,29.5286,29.5452,29.5203,29.5452,9000.0
2008-01-29 12:00:00,35.51,35.58,35.51,35.58,9200.0,29.5452,29.6035,29.5452,29.6035,9200.0
2008-01-29 12:05:00,35.57,35.57,35.54,35.54,8400.0,29.5951,29.5951,29.5702,29.5702,8400.0
2008-01-29 12:10:00,35.54,35.54,35.51,35.54,9300.0,29.5702,29.5702,29.5452,29.5702,9300.0
2008-01-29 12:15:00,35.55,35.57,35.53,35.57,44700.0,29.5785,29.5951,29.5619,29.5951,44700.0
2008-01-29 12:20:00,35.57,35.6,35.55,35.6,4100.0,29.5951,29.6201,29.5785,29.6201,4100.0
2008-01-29 12:25:00,35.58,35.59,35.53,35.55,11500.0,29.6035,29.6118,29.5619,29.5785,11500.0
2008-01-29 12:30:00,35.56,35.61,35.54,35.56,8300.0,29.5868,29.6284,29.5702,29.5868,8300.0
2008-01-29 12:35:00,35.57,35.61,35.55,35.6,14000.0,29.5951,29.6284,29.5785,29.6201,14000.0
2008-01-29 12:40:00,35.59,35.65,35.59,35.63,7600.0,29.6118,29.6617,29.6118,29.6451,7600.0
2008-01-29 12:45:00,35.64,35.71,35.64,35.69,8500.0,29.6534,29.7116,29.6534,29.695,8500.0
2008-01-29 12:50:00,35.7,35.7,35.68,35.69,5100.0,29.7033,29.7033,29.6867,29.695,5100.0
2008-01-29 12:55:00,35.69,35.69,35.67,35.68,8100.0,29.695,29.695,29.6784,29.6867,8100.0
2008-01-29 13:00:00,35.7,35.72,35.68,35.7,7300.0,29.7033,29.72,29.6867,29.7033,7300.0
2008-01-29 13:05:00,35.69,35.71,35.67,35.68,9700.0,29.695,29.7116,29.6784,29.6867,9700.0
2008-01-29 13:10:00,35.68,35.68,35.66,35.67,15500.0,29.6867,29.6867,29.67,29.6784,15500.0
2008-01-29 13:15:00,35.66,35.73,35.65,35.73,18700.0,29.67,29.7283,29.6617,29.7283,18700.0
2008-01-29 13:20:00,35.74,35.75,35.72,35.73,6000.0,29.7366,29.7449,29.72,29.7283,6000.0
2008-01-29 13:25:00,35.73,35.78,35.73,35.78,6700.0,29.7283,29.7699,29.7283,29.7699,6700.0
2008-01-29 13:30:00,35.78,35.78,35.72,35.73,14100.0,29.7699,29.7699,29.72,29.7283,14100.0
2008-01-29 13:35:00,35.74,35.76,35.69,35.71,41400.0,29.7366,29.7532,29.695,29.7116,41400.0
2008-01-29 13:40:00,35.71,35.75,35.66,35.74,44300.0,29.7116,29.7449,29.67,29.7366,44300.0
2008-01-29 13:45:00,35.72,35.74,35.63,35.66,65400.0,29.72,29.7366,29.6451,29.67,65400.0
2008-01-29 13:50:00,35.67,35.72,35.63,35.68,30800.0,29.6784,29.72,29.6451,29.6867,30800.0
2008-01-29 13:55:00,35.69,35.78,35.68,35.69,21100.0,29.695,29.7699,29.6867,29.695,21100.0
2008-01-29 14:00:00,35.68,35.74,35.68,35.72,27500.0,29.6867,29.7366,29.6867,29.72,27500.0
2008-01-29 14:05:00,35.72,35.75,35.67,35.71,78200.0,29.72,29.7449,29.6784,29.7116,78200.0
2008-01-29 14:10:00,35.7,35.78,35.69,35.72,65800.0,29.7033,29.7699,29.695,29.72,65800.0
2008-01-29 14:15:00,35.71,35.74,35.7,35.72,9600.0,29.7116,29.7366,29.7033,29.72,9600.0
2008-01-29 14:20:00,35.72,35.73,35.71,35.71,6000.0,29.72,29.7283,29.7116,29.7116,6000.0
2008-01-29 14:25:00,35.72,35.79,35.7,35.73,70000.0,29.72,29.7782,29.7033,29.7283,70000.0
2008-01-29 14:30:00,35.74,35.86,35.73,35.82,38600.0,29.7366,29.8364,29.7283,29.8032,38600.0
2008-01-29 14:35:00,35.82,35.86,35.74,35.81,25300.0,29.8032,29.8364,29.7366,29.7948,25300.0
2008-01-29 14:40:00,35.81,35.82,35.74,35.78,19700.0,29.7948,29.8032,29.7366,29.7699,19700.0
2008-01-29 14:45:00,35.78,35.8,35.74,35.78,31300.0,29.7699,29.7865,29.7366,29.7699,31300.0
2008-01-29 14:50:00,35.77,35.9,35.77,35.81,129300.0,29.7616,29.8697,29.7616,29.7948,129300.0
2008-01-29 14:55:00,35.81,35.95,35.81,35.92,17700.0,29.7948,29.9113,29.7948,29.8864,17700.0
2008-01-29 15:00:00,35.95,35.96,35.9,35.95,9200.0,29.9113,29.9196,29.8697,29.9113,9200.0
2008-01-29 15:05:00,35.95,35.99,35.95,35.97,9300.0,29.9113,29.9446,29.9113,29.928,9300.0
2008-01-29 15:10:00,35.99,36.0,35.95,35.95,25500.0,29.9446,29.9529,29.9113,29.9113,25500.0
2008-01-29 15:15:00,35.96,35.99,35.95,35.97,4100.0,29.9196,29.9446,29.9113,29.928,4100.0
2008-01-29 15:20:00,35.98,36.0,35.95,36.0,11700.0,29.9363,29.9529,29.9113,29.9529,11700.0
2008-01-29 15:25:00,35.99,36.06,35.98,36.02,17100.0,29.9446,30.0028,29.9363,29.9696,17100.0
2008-01-29 15:30:00,36.02,36.05,36.0,36.04,17400.0,29.9696,29.9945,29.9529,29.9862,17400.0
2008-01-29 15:35:00,36.04,36.05,35.96,35.97,11200.0,29.9862,29.9945,29.9196,29.928,11200.0
2008-01-29 15:40:00,35.97,35.99,35.92,35.96,14000.0,29.928,29.9446,29.8864,29.9196,14000.0
2008-01-29 15:45:00,35.95,35.97,35.92,35.97,20900.0,29.9113,29.928,29.8864,29.928,20900.0
2008-01-29 15:50:00,35.97,36.07,35.96,36.0,18700.0,29.928,30.0112,29.9196,29.9529,18700.0
2008-01-29 15:55:00,36.0,36.03,35.97,35.99,22300.0,29.9529,29.9779,29.928,29.9446,22300.0
2008-01-30 09:30:00,35.8,35.98,35.78,35.98,104800.0,29.7865,29.9363,29.7699,29.9363,104800.0
2008-01-30 09:35:00,35.98,36.22,35.92,35.95,27300.0,29.9363,30.136,29.8864,29.9113,27300.0
2008-01-30 09:40:00,35.96,35.96,35.83,35.89,21900.0,29.9196,29.9196,29.8115,29.8614,21900.0
2008-01-30 09:45:00,35.89,35.97,35.84,35.88,118400.0,29.8614,29.928,29.8198,29.8531,118400.0
2008-01-30 09:50:00,35.89,35.89,35.83,35.86,10900.0,29.8614,29.8614,29.8115,29.8364,10900.0
2008-01-30 09:55:00,35.87,35.97,35.83,35.91,32300.0,29.8448,29.928,29.8115,29.878,32300.0
2008-01-30 10:00:00,35.93,36.0,35.88,35.88,46200.0,29.8947,29.9529,29.8531,29.8531,46200.0
2008-01-30 10:05:00,35.89,35.96,35.87,35.94,14400.0,29.8614,29.9196,29.8448,29.903,14400.0
2008-01-30 10:10:00,35.94,35.96,35.88,35.9,18200.0,29.903,29.9196,29.8531,29.8697,18200.0
2008-01-30 10:15:00,35.88,35.9,35.77,35.77,75000.0,29.8531,29.8697,29.7616,29.7616,75000.0
2008-01-30 10:20:00,35.8,35.86,35.78,35.86,7600.0,29.7865,29.8364,29.7699,29.8364,7600.0
2008-01-30 10:25:00,35.83,35.86,35.71,35.76,6900.0,29.8115,29.8364,29.7116,29.7532,6900.0
2008-01-30 10:30:00,35.73,35.8,35.73,35.8,2900.0,29.7283,29.7865,29.7283,29.7865,2900.0
2008-01-30 10:35:00,35.82,35.83,35.77,35.83,25300.0,29.8032,29.8115,29.7616,29.8115,25300.0
2008-01-30 10:40:00,35.81,35.82,35.77,35.8,6300.0,29.7948,29.8032,29.7616,29.7865,6300.0
2008-01-30 10:45:00,35.79,35.82,35.78,35.8,3600.0,29.7782,29.8032,29.7699,29.7865,3600.0
2008-01-30 10:50:00,35.79,35.79,35.75,35.77,6100.0,29.7782,29.7782,29.7449,29.7616,6100.0
2008-01-30 10:55:00,35.75,35.79,35.74,35.76,2800.0,29.7449,29.7782,29.7366,29.7532,2800.0
2008-01-30 11:00:00,35.76,35.76,35.73,35.75,3300.0,29.7532,29.7532,29.7283,29.7449,3300.0
2008-01-30 11:05:00,35.74,35.8,35.73,35.76,4900.0,29.7366,29.7865,29.7283,29.7532,4900.0
2008-01-30 11:10:00,35.79,35.86,35.76,35.86,76200.0,29.7782,29.8364,29.7532,29.8364,76200.0
2008-01-30 11:15:00,35.86,35.9,35.86,35.88,4100.0,29.8364,29.8697,29.8364,29.8531,4100.0
2008-01-30 11:20:00,35.89,35.89,35.86,35.88,7100.0,29.8614,29.8614,29.8364,29.8531,7100.0
2008-01-30 11:25:00,35.88,35.91,35.88,35.91,5900.0,29.8531,29.878,29.8531,29.878,5900.0
2008-01-30 11:30:00,35.9,35.93,35.9,35.93,6600.0,29.8697,29.8947,29.8697,29.8947,6600.0
2008-01-30 11:35:00,35.95,35.95,35.85,35.89,21900.0,29.9113,29.9113,29.8281,29.8614,21900.0
2008-01-30 11:40:00,35.9,35.94,35.85,35.87,116000.0,29.8697,29.903,29.8281,29.8448,116000.0
2008-01-30 11:45:00,35.88,35.97,35.86,35.97,15500.0,29.8531,29.928,29.8364,29.928,15500.0
2008-01-30 11:50:00,35.97,36.07,35.97,36.02,9200.0,29.928,30.0112,29.928,29.9696,9200.0
2008-01-30 11:55:00,36.02,36.11,35.96,36.08,10000.0,29.9696,30.0444,29.9196,30.0195,10000.0
2008-01-30 12:00:00,36.1,36.14,36.09,36.14,5300.0,30.0361,30.0694,30.0278,30.0694,5300.0
2008-01-30 12:05:00,36.13,36.13,36.05,36.09,39200.0,30.0611,30.0611,29.9945,30.0278,39200.0
2008-01-30 12:10:00,36.09,36.09,35.98,36.03,27900.0,30.0278,30.0278,29.9363,29.9779,27900.0
2008-01-30 12:15:00,36.04,36.15,36.04,36.15,12200.0,29.9862,30.0777,29.9862,30.0777,12200.0
2008-01-30 12:20:00,36.13,36.18,36.13,36.13,4700.0,30.0611,30.1027,30.0611,30.0611,4700.0
2008-01-30 12:25:00,36.14,36.14,36.12,36.13,2300.0,30.0694,30.0694,30.0528,30.0611,2300.0
2008-01-30 12:30:00,36.13,36.13,36.1,36.1,2400.0,30.0611,30.0611,30.0361,30.0361,2400.0
2008-01-30 12:35:00,36.11,36.12,36.09,36.1,9400.0,30.0444,30.0528,30.0278,30.0361,9400.0
2008-01-30 12:40:00,36.12,36.13,36.11,36.13,1700.0,30.0528,30.0611,30.0444,30.0611,1700.0
2008-01-30 12:45:00,36.13,36.14,36.11,36.12,3500.0,30.0611,30.0694,30.0444,30.0528,3500.0
2008-01-30 12:50:00,36.11,36.12,36.1,36.11,1500.0,30.0444,30.0528,30.0361,30.0444,1500.0
2008-01-30 12:55:00,36.11,36.11,36.1,36.11,2700.0,30.0444,30.0444,30.0361,30.0444,2700.0
2008-01-30 13:00:00,36.11,36.11,36.09,36.1,2600.0,30.0444,30.0444,30.0278,30.0361,2600.0
2008-01-30 13:05:00,36.1,36.1,36.07,36.08,32400.0,30.0361,30.0361,30.0112,30.0195,32400.0
2008-01-30 13:10:00,36.07,36.18,36.07,36.17,86200.0,30.0112,30.1027,30.0112,30.0944,86200.0
2008-01-30 13:15:00,36.17,36.17,36.12,36.12,3700.0,30.0944,30.0944,30.0528,30.0528,3700.0
2008-01-30 13:20:00,36.12,36.13,36.09,36.11,20400.0,30.0528,30.0611,30.0278,30.0444,20400.0
2008-01-30 13:25:00,36.11,36.16,36.11,36.14,5300.0,30.0444,30.086,30.0444,30.0694,5300.0
2008-01-30 13:30:00,36.14,36.16,36.1,36.11,12000.0,30.0694,30.086,30.0361,30.0444,12000.0
2008-01-30 13:35:00,36.11,36.16,36.11,36.11,10100.0,30.0444,30.086,30.0444,30.0444,10100.0
2008-01-30 13:40:00,36.12,36.17,36.12,36.17,18100.0,30.0528,30.0944,30.0528,30.0944,18100.0
2008-01-30 13:45:00,36.15,36.15,36.06,36.07,18900.0,30.0777,30.0777,30.0028,30.0112,18900.0
2008-01-30 13:50:00,36.08,36.1,36.06,36.1,41300.0,30.0195,30.0361,30.0028,30.0361,41300.0
2008-01-30 13:55:00,36.11,36.12,36.08,36.11,27500.0,30.0444,30.0528,30.0195,30.0444,27500.0
2008-01-30 14:00:00,36.1,36.13,36.1,36.12,2200.0,30.0361,30.0611,30.0361,30.0528,2200.0
2008-01-30 14:05:00,36.12,36.13,36.09,36.12,3500.0,30.0528,30.0611,30.0278,30.0528,3500.0
2008-01-30 14:10:00,36.13,36.18,36.1,36.17,7100.0,30.0611,30.1027,30.0361,30.0944,7100.0
2008-01-30 14:15:00,36.16,36.53,36.16,36.51,23800.0,30.086,30.3939,30.086,30.3773,23800.0
2008-01-30 14:20:00,36.55,36.58,36.43,36.51,8800.0,30.4105,30.4355,30.3107,30.3773,8800.0
2008-01-30 14:25:00,36.51,36.65,36.41,36.59,19000.0,30.3773,30.4937,30.2941,30.4438,19000.0
2008-01-30 14:30:00,36.58,36.63,36.41,36.45,19400.0,30.4355,30.4771,30.2941,30.3273,19400.0
2008-01-30 14:35:00,36.45,36.47,36.31,36.37,33700.0,30.3273,30.344,30.2108,30.2608,33700.0
2008-01-30 14:40:00,36.39,36.43,36.36,36.42,17500.0,30.2774,30.3107,30.2525,30.3024,17500.0
2008-01-30 14:45:00,36.4,36.49,36.36,36.47,21900.0,30.2857,30.3606,30.2525,30.344,21900.0
2008-01-30 14:50:00,36.48,36.5,36.39,36.39,50900.0,30.3523,30.3689,30.2774,30.2774,50900.0
2008-01-30 14:55:00,36.4,36.48,36.37,36.48,58300.0,30.2857,30.3523,30.2608,30.3523,58300.0
2008-01-30 15:00:00,36.49,36.64,36.49,36.57,21800.0,30.3606,30.4854,30.3606,30.4272,21800.0
2008-01-30 15:05:00,36.57,36.68,36.56,36.62,64200.0,30.4272,30.5187,30.4189,30.4688,64200.0
2008-01-30 15:10:00,36.59,36.63,36.51,36.53,22600.0,30.4438,30.4771,30.3773,30.3939,22600.0
2008-01-30 15:15:00,36.52,36.53,36.45,36.47,26700.0,30.3856,30.3939,30.3273,30.344,26700.0
2008-01-30 15:20:00,36.47,36.62,36.47,36.55,33300.0,30.344,30.4688,30.344,30.4105,33300.0
2008-01-30 15:25:00,36.55,36.64,36.51,36.64,22800.0,30.4105,30.4854,30.3773,30.4854,22800.0
2008-01-30 15:30:00,36.63,36.64,36.53,36.53,15200.0,30.4771,30.4854,30.3939,30.3939,15200.0
2008-01-30 15:35:00,36.52,36.52,36.35,36.42,32100.0,30.3856,30.3856,30.2441,30.3024,32100.0
2008-01-30 15:40:00,36.42,36.46,36.3,36.3,24500.0,30.3024,30.3357,30.2025,30.2025,24500.0
2008-01-30 15:45:00,36.28,36.28,36.17,36.25,24100.0,30.1859,30.1859,30.0944,30.1609,24100.0
2008-01-30 15:50:00,36.29,36.42,36.25,36.4,80500.0,30.1942,30.3024,30.1609,30.2857,80500.0
2008-01-30 15:55:00,36.39,36.41,36.28,36.28,98200.0,30.2774,30.2941,30.1859,30.1859,98200.0
2008-01-31 09:30:00,35.81,36.1,35.73,36.01,21900.0,29.7948,30.0361,29.7283,29.9612,21900.0
2008-01-31 09:35:00,36.03,36.07,36.0,36.01,15400.0,29.9779,30.0112,29.9529,29.9612,15400.0
2008-01-31 09:40:00,36.01,36.12,35.96,36.08,19200.0,29.9612,30.0528,29.9196,30.0195,19200.0
2008-01-31 09:45:00,36.09,36.17,36.02,36.16,24300.0,30.0278,30.0944,29.9696,30.086,24300.0
2008-01-31 09:50:00,36.19,36.21,36.1,36.21,29900.0,30.111,30.1276,30.0361,30.1276,29900.0
2008-01-31 09:55:00,36.21,36.23,36.01,36.06,67500.0,30.1276,30.1443,29.9612,30.0028,67500.0
2008-01-31 10:00:00,36.06,36.08,35.92,35.95,14000.0,30.0028,30.0195,29.8864,29.9113,14000.0
2008-01-31 10:05:00,35.95,36.08,35.93,36.08,13000.0,29.9113,30.0195,29.8947,30.0195,13000.0
2008-01-31 10:10:00,36.09,36.23,36.09,36.2,26700.0,30.0278,30.1443,30.0278,30.1193,26700.0
2008-01-31 10:15:00,36.17,36.32,36.15,36.23,26700.0,30.0944,30.2192,30.0777,30.1443,26700.0
2008-01-31 10:20:00,36.24,36.26,36.16,36.17,10900.0,30.1526,30.1692,30.086,30.0944,10900.0
2008-01-31 10:25:00,36.17,36.31,36.17,36.3,6900.0,30.0944,30.2108,30.0944,30.2025,6900.0
2008-01-31 10:30:00,36.3,36.3,36.15,36.18,10800.0,30.2025,30.2025,30.0777,30.1027,10800.0
2008-01-31 10:35:00,36.19,36.2,36.11,36.14,12600.0,30.111,30.1193,30.0444,30.0694,12600.0
2008-01-31 10:40:00,36.15,36.15,35.99,35.99,9500.0,30.0777,30.0777,29.9446,29.9446,9500.0
2008-01-31 10:45:00,35.99,36.1,35.97,36.08,9300.0,29.9446,30.0361,29.928,30.0195,9300.0
2008-01-31 10:50:00,36.09,36.09,36.05,36.05,9500.0,30.0278,30.0278,29.9945,29.9945,9500.0
2008-01-31 10:55:00,36.08,36.31,36.01,36.31,25900.0,30.0195,30.2108,29.9612,30.2108,25900.0
2008-01-31 11:00:00,36.29,36.34,36.25,36.32,12800.0,30.1942,30.2358,30.1609,30.2192,12800.0
2008-01-31 11:05:00,36.31,36.4,36.29,36.4,12200.0,30.2108,30.2857,30.1942,30.2857,12200.0
2008-01-31 11:10:00,36.4,36.45,36.36,36.45,11200.0,30.2857,30.3273,30.2525,30.3273,11200.0
2008-01-31 11:15:00,36.45,36.46,36.41,36.45,5700.0,30.3273,30.3357,30.2941,30.3273,5700.0
2008-01-31 11:20:00,36.45,36.53,36.39,36.49,17200.0,30.3273,30.3939,30.2774,30.3606,17200.0
2008-01-31 11:25:00,36.53,36.63,36.52,36.55,19200.0,30.3939,30.4771,30.3856,30.4105,19200.0
2008-01-31 11:30:00,36.54,36.66,36.48,36.49,20800.0,30.4022,30.5021,30.3523,30.3606,20800.0
2008-01-31 11:35:00,36.49,36.5,36.44,36.46,11200.0,30.3606,30.3689,30.319,30.3357,11200.0
2008-01-31 11:40:00,36.47,36.5,36.46,36.48,7100.0,30.344,30.3689,30.3357,30.3523,7100.0
2008-01-31 11:45:00,36.48,36.7,36.47,36.66,19200.0,30.3523,30.5353,30.344,30.5021,19200.0
2008-01-31 11:50:00,36.66,37.0,36.64,36.98,28200.0,30.5021,30.7849,30.4854,30.7683,28200.0
2008-01-31 11:55:00,36.99,36.99,36.81,36.84,23400.0,30.7766,30.7766,30.6269,30.6518,23400.0
2008-01-31 12:00:00,36.83,36.83,36.66,36.68,20500.0,30.6435,30.6435,30.5021,30.5187,20500.0
2008-01-31 12:05:00,36.68,36.72,36.67,36.72,10500.0,30.5187,30.552,30.5104,30.552,10500.0
2008-01-31 12:10:00,36.7,36.72,36.67,36.7,7300.0,30.5353,30.552,30.5104,30.5353,7300.0
2008-01-31 12:15:00,36.7,36.71,36.65,36.67,5800.0,30.5353,30.5437,30.4937,30.5104,5800.0
2008-01-31 12:20:00,36.7,36.73,36.67,36.71,6300.0,30.5353,30.5603,30.5104,30.5437,6300.0
2008-01-31 12:25:00,36.7,36.72,36.61,36.66,10800.0,30.5353,30.552,30.4605,30.5021,10800.0
2008-01-31 12:30:00,36.67,36.73,36.66,36.66,8000.0,30.5104,30.5603,30.5021,30.5021,8000.0
2008-01-31 12:35:00,36.62,36.67,36.62,36.66,5500.0,30.4688,30.5104,30.4688,30.5021,5500.0
2008-01-31 12:40:00,36.66,36.67,36.61,36.61,7100.0,30.5021,30.5104,30.4605,30.4605,7100.0
2008-01-31 12:45:00,36.61,36.67,36.57,36.64,7100.0,30.4605,30.5104,30.4272,30.4854,7100.0
2008-01-31 12:50:00,36.63,36.64,36.59,36.63,18300.0,30.4771,30.4854,30.4438,30.4771,18300.0
2008-01-31 12:55:00,36.62,36.7,36.61,36.7,10200.0,30.4688,30.5353,30.4605,30.5353,10200.0
2008-01-31 13:00:00,36.71,36.73,36.68,36.72,9900.0,30.5437,30.5603,30.5187,30.552,9900.0
2008-01-31 13:05:00,36.72,36.74,36.6,36.61,17500.0,30.552,30.5686,30.4521,30.4605,17500.0
2008-01-31 13:10:00,36.62,36.73,36.61,36.7,7800.0,30.4688,30.5603,30.4605,30.5353,7800.0
2008-01-31 13:15:00,36.69,36.74,36.66,36.74,6100.0,30.527,30.5686,30.5021,30.5686,6100.0
2008-01-31 13:20:00,36.72,36.74,36.67,36.72,8200.0,30.552,30.5686,30.5104,30.552,8200.0
2008-01-31 13:25:00,36.72,36.81,36.71,36.79,10100.0,30.552,30.6269,30.5437,30.6102,10100.0
2008-01-31 13:30:00,36.81,36.84,36.79,36.84,9300.0,30.6269,30.6518,30.6102,30.6518,9300.0
2008-01-31 13:35:00,36.85,36.92,36.84,36.85,12800.0,30.6601,30.7184,30.6518,30.6601,12800.0
2008-01-31 13:40:00,36.85,36.88,36.83,36.88,10300.0,30.6601,30.6851,30.6435,30.6851,10300.0
2008-01-31 13:45:00,36.87,36.91,36.84,36.91,10800.0,30.6768,30.7101,30.6518,30.7101,10800.0
2008-01-31 13:50:00,36.9,36.91,36.78,36.78,16700.0,30.7017,30.7101,30.6019,30.6019,16700.0
2008-01-31 13:55:00,36.79,36.85,36.72,36.84,27300.0,30.6102,30.6601,30.552,30.6518,27300.0
2008-01-31 14:00:00,36.85,36.88,36.79,36.83,25000.0,30.6601,30.6851,30.6102,30.6435,25000.0
2008-01-31 14:05:00,36.83,36.89,36.83,36.85,13400.0,30.6435,30.6934,30.6435,30.6601,13400.0
2008-01-31 14:10:00,36.87,36.93,36.83,36.91,17400.0,30.6768,30.7267,30.6435,30.7101,17400.0
2008-01-31 14:15:00,36.89,36.96,36.89,36.94,9400.0,30.6934,30.7517,30.6934,30.735,9400.0
2008-01-31 14:20:00,36.93,36.93,36.89,36.93,7200.0,30.7267,30.7267,30.6934,30.7267,7200.0
2008-01-31 14:25:00,36.93,36.94,36.86,36.91,5500.0,30.7267,30.735,30.6685,30.7101,5500.0
2008-01-31 14:30:00,36.9,36.93,36.85,36.9,8100.0,30.7017,30.7267,30.6601,30.7017,8100.0
2008-01-31 14:35:00,36.9,36.93,36.81,36.83,9500.0,30.7017,30.7267,30.6269,30.6435,9500.0
2008-01-31 14:40:00,36.83,36.87,36.81,36.85,13700.0,30.6435,30.6768,30.6269,30.6601,13700.0
2008-01-31 14:45:00,36.86,36.94,36.81,36.91,20700.0,30.6685,30.735,30.6269,30.7101,20700.0
2008-01-31 14:50:00,36.91,36.93,36.8,36.85,19000.0,30.7101,30.7267,30.6185,30.6601,19000.0
2008-01-31 14:55:00,36.85,36.98,36.83,36.98,11500.0,30.6601,30.7683,30.6435,30.7683,11500.0
2008-01-31 15:00:00,36.98,36.99,36.9,36.9,13700.0,30.7683,30.7766,30.7017,30.7017,13700.0
2008-01-31 15:05:00,36.9,36.99,36.89,36.99,14000.0,30.7017,30.7766,30.6934,30.7766,14000.0
2008-01-31 15:10:00,36.99,37.04,36.96,37.02,54400.0,30.7766,30.8182,30.7517,30.8016,54400.0
2008-01-31 15:15:00,37.02,37.05,36.99,37.0,18200.0,30.8016,30.8265,30.7766,30.7849,18200.0
2008-01-31 15:20:00,37.02,37.05,36.99,37.04,20100.0,30.8016,30.8265,30.7766,30.8182,20100.0
2008-01-31 15:25:00,37.05,37.11,37.05,37.1,19700.0,30.8265,30.8765,30.8265,30.8681,19700.0
2008-01-31 15:30:00,37.1,37.13,37.01,37.01,16500.0,30.8681,30.8931,30.7933,30.7933,16500.0
2008-01-31 15:35:00,37.02,37.1,36.99,37.1,19300.0,30.8016,30.8681,30.7766,30.8681,19300.0
2008-01-31 15:40:00,37.1,37.11,36.98,37.06,45700.0,30.8681,30.8765,30.7683,30.8349,45700.0
2008-01-31 15:45:00,37.04,37.13,37.0,37.09,28200.0,30.8182,30.8931,30.7849,30.8598,28200.0
2008-01-31 15:50:00,37.08,37.13,36.83,36.9,137400.0,30.8515,30.8931,30.6435,30.7017,137400.0
2008-01-31 15:55:00,36.91,37.04,36.77,36.91,69800.0,30.7101,30.8182,30.5936,30.7101,69800.0
2008-02-01 09:30:00,37.09,37.1,36.94,37.08,20500.0,30.8598,30.8681,30.735,30.8515,20500.0
2008-02-01 09:35:00,37.08,37.22,36.99,37.21,17900.0,30.8515,30.968,30.7766,30.9597,17900.0
2008-02-01 09:40:00,37.21,37.21,36.99,36.99,11800.0,30.9597,30.9597,30.7766,30.7766,11800.0
2008-02-01 09:45:00,37.03,37.24,36.99,37.13,21900.0,30.8099,30.9846,30.7766,30.8931,21900.0
2008-02-01 09:50:00,37.14,37.16,36.85,36.88,25400.0,30.9014,30.9181,30.6601,30.6851,25400.0
2008-02-01 09:55:00,36.88,36.94,36.8,36.83,12500.0,30.6851,30.735,30.6185,30.6435,12500.0
2008-02-01 10:00:00,36.83,37.06,36.82,37.04,15100.0,30.6435,30.8349,30.6352,30.8182,15100.0
2008-02-01 10:05:00,37.01,37.09,36.95,36.95,11600.0,30.7933,30.8598,30.7433,30.7433,11600.0
2008-02-01 10:10:00,36.95,36.98,36.88,36.88,11500.0,30.7433,30.7683,30.6851,30.6851,11500.0
2008-02-01 10:15:00,36.86,36.9,36.81,36.85,12200.0,30.6685,30.7017,30.6269,30.6601,12200.0
2008-02-01 10:20:00,36.83,37.0,36.73,36.8,20800.0,30.6435,30.7849,30.5603,30.6185,20800.0
2008-02-01 10:25:00,36.75,36.77,36.72,36.76,10300.0,30.5769,30.5936,30.552,30.5853,10300.0
2008-02-01 10:30:00,36.75,36.77,36.69,36.73,15400.0,30.5769,30.5936,30.527,30.5603,15400.0
2008-02-01 10:35:00,36.73,36.73,36.65,36.7,10700.0,30.5603,30.5603,30.4937,30.5353,10700.0
2008-02-01 10:40:00,36.71,36.73,36.58,36.58,11400.0,30.5437,30.5603,30.4355,30.4355,11400.0
2008-02-01 10:45:00,36.55,36.63,36.53,36.56,10100.0,30.4105,30.4771,30.3939,30.4189,10100.0
2008-02-01 10:50:00,36.56,36.75,36.56,36.75,3900.0,30.4189,30.5769,30.4189,30.5769,3900.0
2008-02-01 10:55:00,36.71,36.71,36.56,36.57,5800.0,30.5437,30.5437,30.4189,30.4272,5800.0
2008-02-01 11:00:00,36.59,36.66,36.56,36.66,2800.0,30.4438,30.5021,30.4189,30.5021,2800.0
2008-02-01 11:05:00,36.68,36.68,36.53,36.53,4100.0,30.5187,30.5187,30.3939,30.3939,4100.0
2008-02-01 11:10:00,36.55,36.58,36.46,36.53,27900.0,30.4105,30.4355,30.3357,30.3939,27900.0
2008-02-01 11:15:00,36.55,36.57,36.52,36.54,6200.0,30.4105,30.4272,30.3856,30.4022,6200.0
2008-02-01 11:20:00,36.56,36.65,36.55,36.64,5900.0,30.4189,30.4937,30.4105,30.4854,5900.0
2008-02-01 11:25:00,36.66,36.71,36.65,36.7,4600.0,30.5021,30.5437,30.4937,30.5353,4600.0
2008-02-01 11:30:00,36.7,36.72,36.68,36.71,6400.0,30.5353,30.552,30.5187,30.5437,6400.0
2008-02-01 11:35:00,36.7,36.82,36.7,36.82,4700.0,30.5353,30.6352,30.5353,30.6352,4700.0
2008-02-01 11:40:00,36.79,36.82,36.77,36.82,5800.0,30.6102,30.6352,30.5936,30.6352,5800.0
2008-02-01 11:45:00,36.81,36.87,36.81,36.87,5700.0,30.6269,30.6768,30.6269,30.6768,5700.0
2008-02-01 11:50:00,36.88,36.91,36.84,36.9,13200.0,30.6851,30.7101,30.6518,30.7017,13200.0
2008-02-01 11:55:00,36.91,36.96,36.91,36.94,6000.0,30.7101,30.7517,30.7101,30.735,6000.0
2008-02-01 12:00:00,36.94,36.95,36.91,36.95,6300.0,30.735,30.7433,30.7101,30.7433,6300.0
2008-02-01 12:05:00,36.93,36.98,36.9,36.9,4300.0,30.7267,30.7683,30.7017,30.7017,4300.0
2008-02-01 12:10:00,36.92,36.93,36.88,36.9,4600.0,30.7184,30.7267,30.6851,30.7017,4600.0
2008-02-01 12:15:00,36.9,36.95,36.9,36.9,6400.0,30.7017,30.7433,30.7017,30.7017,6400.0
2008-02-01 12:20:00,36.91,36.95,36.88,36.95,11400.0,30.7101,30.7433,30.6851,30.7433,11400.0
2008-02-01 12:25:00,36.96,36.98,36.89,36.9,4100.0,30.7517,30.7683,30.6934,30.7017,4100.0
2008-02-01 12:30:00,36.91,36.92,36.87,36.89,4600.0,30.7101,30.7184,30.6768,30.6934,4600.0
2008-02-01 12:35:00,36.89,36.92,36.86,36.89,4100.0,30.6934,30.7184,30.6685,30.6934,4100.0
2008-02-01 12:40:00,36.87,36.91,36.87,36.88,4100.0,30.6768,30.7101,30.6768,30.6851,4100.0
2008-02-01 12:45:00,36.86,36.87,36.79,36.82,4500.0,30.6685,30.6768,30.6102,30.6352,4500.0
2008-02-01 12:50:00,36.82,36.85,36.8,36.84,3000.0,30.6352,30.6601,30.6185,30.6518,3000.0
2008-02-01 12:55:00,36.85,36.89,36.85,36.86,6000.0,30.6601,30.6934,30.6601,30.6685,6000.0
2008-02-01 13:00:00,36.85,36.92,36.85,36.92,6200.0,30.6601,30.7184,30.6601,30.7184,6200.0
2008-02-01 13:05:00,36.92,36.95,36.89,36.94,5800.0,30.7184,30.7433,30.6934,30.735,5800.0
2008-02-01 13:10:00,36.93,36.93,36.88,36.88,8500.0,30.7267,30.7267,30.6851,30.6851,8500.0
2008-02-01 13:15:00,36.88,36.93,36.88,36.92,9800.0,30.6851,30.7267,30.6851,30.7184,9800.0
2008-02-01 13:20:00,36.93,36.99,36.92,36.94,8700.0,30.7267,30.7766,30.7184,30.735,8700.0
2008-02-01 13:25:00,36.93,36.93,36.89,36.92,5000.0,30.7267,30.7267,30.6934,30.7184,5000.0
2008-02-01 13:30:00,36.92,36.97,36.91,36.95,5100.0,30.7184,30.76,30.7101,30.7433,5100.0
2008-02-01 13:35:00,36.94,36.94,36.85,36.87,3000.0,30.735,30.735,30.6601,30.6768,3000.0
2008-02-01 13:40:00,36.87,36.87,36.83,36.86,4500.0,30.6768,30.6768,30.6435,30.6685,4500.0
2008-02-01 13:45:00,36.84,36.89,36.83,36.85,5900.0,30.6518,30.6934,30.6435,30.6601,5900.0
2008-02-01 13:50:00,36.84,36.87,36.82,36.83,5400.0,30.6518,30.6768,30.6352,30.6435,5400.0
2008-02-01 13:55:00,36.83,36.88,36.78,36.85,25100.0,30.6435,30.6851,30.6019,30.6601,25100.0
2008-02-01 14:00:00,36.85,36.89,36.83,36.85,7700.0,30.6601,30.6934,30.6435,30.6601,7700.0
2008-02-01 14:05:00,36.87,36.93,36.87,36.93,3600.0,30.6768,30.7267,30.6768,30.7267,3600.0
2008-02-01 14:10:00,36.94,36.99,36.91,36.98,8100.0,30.735,30.7766,30.7101,30.7683,8100.0
2008-02-01 14:15:00,36.98,37.03,36.97,36.99,5500.0,30.7683,30.8099,30.76,30.7766,5500.0
2008-02-01 14:20:00,37.0,37.06,36.99,37.02,6500.0,30.7849,30.8349,30.7766,30.8016,6500.0
2008-02-01 14:25:00,37.03,37.05,37.0,37.01,2500.0,30.8099,30.8265,30.7849,30.7933,2500.0
2008-02-01 14:30:00,37.02,37.05,37.02,37.05,8000.0,30.8016,30.8265,30.8016,30.8265,8000.0
2008-02-01 14:35:00,37.05,37.17,37.02,37.12,7700.0,30.8265,30.9264,30.8016,30.8848,7700.0
2008-02-01 14:40:00,37.11,37.17,37.09,37.17,8900.0,30.8765,30.9264,30.8598,30.9264,8900.0
2008-02-01 14:45:00,37.14,37.18,37.13,37.18,14900.0,30.9014,30.9347,30.8931,30.9347,14900.0
2008-02-01 14:50:00,37.19,37.23,37.16,37.22,8700.0,30.943,30.9763,30.9181,30.968,8700.0
2008-02-01 14:55:00,37.22,37.24,37.18,37.2,10300.0,30.968,30.9846,30.9347,30.9514,10300.0
2008-02-01 15:00:00,37.19,37.25,37.17,37.23,9600.0,30.943,30.993,30.9264,30.9763,9600.0
2008-02-01 15:05:00,37.24,37.28,37.22,37.24,8100.0,30.9846,31.0179,30.968,30.9846,8100.0
2008-02-01 15:10:00,37.24,37.26,37.22,37.24,6000.0,30.9846,31.0013,30.968,30.9846,6000.0
2008-02-01 15:15:00,37.24,37.24,37.13,37.14,6100.0,30.9846,30.9846,30.8931,30.9014,6100.0
2008-02-01 15:20:00,37.15,37.15,37.05,37.11,8500.0,30.9098,30.9098,30.8265,30.8765,8500.0
2008-02-01 15:25:00,37.12,37.24,37.12,37.22,8700.0,30.8848,30.9846,30.8848,30.968,8700.0
2008-02-01 15:30:00,37.21,37.22,37.17,37.18,11400.0,30.9597,30.968,30.9264,30.9347,11400.0
2008-02-01 15:35:00,37.18,37.18,37.13,37.16,15500.0,30.9347,30.9347,30.8931,30.9181,15500.0
2008-02-01 15:40:00,37.16,37.18,37.08,37.09,25500.0,30.9181,30.9347,30.8515,30.8598,25500.0
2008-02-01 15:45:00,37.1,37.1,36.99,37.0,54600.0,30.8681,30.8681,30.7766,30.7849,54600.0
2008-02-01 15:50:00,37.01,37.01,36.99,37.0,30900.0,30.7933,30.7933,30.7766,30.7849,30900.0
2008-02-01 15:55:00,37.01,37.06,36.99,37.0,52400.0,30.7933,30.8349,30.7766,30.7849,52400.0
2008-02-04 09:30:00,36.86,36.98,36.86,36.96,10900.0,30.6685,30.7683,30.6685,30.7517,10900.0
2008-02-04 09:35:00,36.94,36.97,36.88,36.88,6800.0,30.735,30.76,30.6851,30.6851,6800.0
2008-02-04 09:40:00,36.87,36.99,36.85,36.96,19600.0,30.6768,30.7766,30.6601,30.7517,19600.0
2008-02-04 09:45:00,36.96,37.07,36.95,37.06,6900.0,30.7517,30.8432,30.7433,30.8349,6900.0
2008-02-04 09:50:00,37.04,37.24,37.04,37.23,11700.0,30.8182,30.9846,30.8182,30.9763,11700.0
2008-02-04 09:55:00,37.23,37.25,37.19,37.22,7000.0,30.9763,30.993,30.943,30.968,7000.0
2008-02-04 10:00:00,37.21,37.22,37.02,37.07,10900.0,30.9597,30.968,30.8016,30.8432,10900.0
2008-02-04 10:05:00,37.07,37.09,37.0,37.0,6300.0,30.8432,30.8598,30.7849,30.7849,6300.0
2008-02-04 10:10:00,37.0,37.1,36.98,37.07,14100.0,30.7849,30.8681,30.7683,30.8432,14100.0
2008-02-04 10:15:00,37.04,37.04,36.93,36.96,5200.0,30.8182,30.8182,30.7267,30.7517,5200.0
2008-02-04 10:20:00,36.96,36.96,36.82,36.83,26800.0,30.7517,30.7517,30.6352,30.6435,26800.0
2008-02-04 10:25:00,36.82,36.86,36.72,36.79,38800.0,30.6352,30.6685,30.552,30.6102,38800.0
2008-02-04 10:30:00,36.8,36.81,36.64,36.64,35800.0,30.6185,30.6269,30.4854,30.4854,35800.0
2008-02-04 10:35:00,36.64,36.83,36.55,36.59,34000.0,30.4854,30.6435,30.4105,30.4438,34000.0
2008-02-04 10:40:00,36.57,36.64,36.54,36.57,11200.0,30.4272,30.4854,30.4022,30.4272,11200.0
2008-02-04 10:45:00,36.57,36.59,36.53,36.56,10100.0,30.4272,30.4438,30.3939,30.4189,10100.0
2008-02-04 10:50:00,36.56,36.7,36.52,36.67,12700.0,30.4189,30.5353,30.3856,30.5104,12700.0
2008-02-04 10:55:00,36.67,36.67,36.54,36.55,13400.0,30.5104,30.5104,30.4022,30.4105,13400.0
2008-02-04 11:00:00,36.55,36.58,36.5,36.56,6500.0,30.4105,30.4355,30.3689,30.4189,6500.0
2008-02-04 11:05:00,36.55,36.69,36.54,36.68,11000.0,30.4105,30.527,30.4022,30.5187,11000.0
2008-02-04 11:10:00,36.68,36.68,36.53,36.55,11900.0,30.5187,30.5187,30.3939,30.4105,11900.0
2008-02-04 11:15:00,36.55,36.61,36.53,36.55,28300.0,30.4105,30.4605,30.3939,30.4105,28300.0
2008-02-04 11:20:00,36.52,36.55,36.46,36.48,17800.0,30.3856,30.4105,30.3357,30.3523,17800.0
2008-02-04 11:25:00,36.47,36.5,36.47,36.47,11900.0,30.344,30.3689,30.344,30.344,11900.0
2008-02-04 11:30:00,36.48,36.54,36.47,36.5,20900.0,30.3523,30.4022,30.344,30.3689,20900.0
2008-02-04 11:35:00,36.5,36.52,36.47,36.5,15000.0,30.3689,30.3856,30.344,30.3689,15000.0
2008-02-04 11:40:00,36.52,36.52,36.47,36.49,6600.0,30.3856,30.3856,30.344,30.3606,6600.0
2008-02-04 11:45:00,36.47,36.49,36.46,36.47,11700.0,30.344,30.3606,30.3357,30.344,11700.0
2008-02-04 11:50:00,36.46,36.48,36.31,36.43,21500.0,30.3357,30.3523,30.2108,30.3107,21500.0
2008-02-04 11:55:00,36.44,36.46,36.38,36.4,9600.0,30.319,30.3357,30.2691,30.2857,9600.0
2008-02-04 12:00:00,36.41,36.45,36.36,36.43,8800.0,30.2941,30.3273,30.2525,30.3107,8800.0
2008-02-04 12:05:00,36.42,36.49,36.41,36.49,12200.0,30.3024,30.3606,30.2941,30.3606,12200.0
2008-02-04 12:10:00,36.49,36.54,36.45,36.48,11700.0,30.3606,30.4022,30.3273,30.3523,11700.0
2008-02-04 12:15:00,36.49,36.5,36.47,36.5,2700.0,30.3606,30.3689,30.344,30.3689,2700.0
2008-02-04 12:20:00,36.49,36.51,36.47,36.48,6500.0,30.3606,30.3773,30.344,30.3523,6500.0
2008-02-04 12:25:00,36.49,36.5,36.47,36.48,4600.0,30.3606,30.3689,30.344,30.3523,4600.0
2008-02-04 12:30:00,36.49,36.5,36.47,36.49,8700.0,30.3606,30.3689,30.344,30.3606,8700.0
2008-02-04 12:35:00,36.49,36.5,36.45,36.48,8300.0,30.3606,30.3689,30.3273,30.3523,8300.0
2008-02-04 12:40:00,36.48,36.49,36.41,36.41,7900.0,30.3523,30.3606,30.2941,30.2941,7900.0
2008-02-04 12:45:00,36.41,36.45,36.41,36.43,6300.0,30.2941,30.3273,30.2941,30.3107,6300.0
2008-02-04 12:50:00,36.44,36.49,36.43,36.47,14900.0,30.319,30.3606,30.3107,30.344,14900.0
2008-02-04 12:55:00,36.46,36.6,36.46,36.48,19000.0,30.3357,30.4521,30.3357,30.3523,19000.0
2008-02-04 13:00:00,36.48,36.52,36.45,36.45,14800.0,30.3523,30.3856,30.3273,30.3273,14800.0
2008-02-04 13:05:00,36.46,36.46,36.35,36.35,22600.0,30.3357,30.3357,30.2441,30.2441,22600.0
2008-02-04 13:10:00,36.34,36.39,36.31,36.33,12300.0,30.2358,30.2774,30.2108,30.2275,12300.0
2008-02-04 13:15:00,36.35,36.35,36.33,36.35,6400.0,30.2441,30.2441,30.2275,30.2441,6400.0
2008-02-04 13:20:00,36.35,36.35,36.32,36.32,3500.0,30.2441,30.2441,30.2192,30.2192,3500.0
2008-02-04 13:25:00,36.33,36.38,36.29,36.35,9900.0,30.2275,30.2691,30.1942,30.2441,9900.0
2008-02-04 13:30:00,36.36,36.42,36.36,36.37,8400.0,30.2525,30.3024,30.2525,30.2608,8400.0
2008-02-04 13:35:00,36.36,36.42,36.36,36.4,4500.0,30.2525,30.3024,30.2525,30.2857,4500.0
2008-02-04 13:40:00,36.38,36.48,36.38,36.47,3900.0,30.2691,30.3523,30.2691,30.344,3900.0
2008-02-04 13:45:00,36.49,36.59,36.49,36.59,9000.0,30.3606,30.4438,30.3606,30.4438,9000.0
2008-02-04 13:50:00,36.58,36.58,36.52,36.57,5000.0,30.4355,30.4355,30.3856,30.4272,5000.0
2008-02-04 13:55:00,36.56,36.69,36.56,36.66,8500.0,30.4189,30.527,30.4189,30.5021,8500.0
2008-02-04 14:00:00,36.67,36.67,36.55,36.56,17100.0,30.5104,30.5104,30.4105,30.4189,17100.0
2008-02-04 14:05:00,36.56,36.63,36.54,36.6,11600.0,30.4189,30.4771,30.4022,30.4521,11600.0
2008-02-04 14:10:00,36.58,36.62,36.55,36.56,12400.0,30.4355,30.4688,30.4105,30.4189,12400.0
2008-02-04 14:15:00,36.56,36.65,36.55,36.62,10300.0,30.4189,30.4937,30.4105,30.4688,10300.0
2008-02-04 14:20:00,36.61,36.61,36.55,36.61,8100.0,30.4605,30.4605,30.4105,30.4605,8100.0
2008-02-04 14:25:00,36.6,36.6,36.57,36.57,4800.0,30.4521,30.4521,30.4272,30.4272,4800.0
2008-02-04 14:30:00,36.56,36.57,36.54,36.56,13600.0,30.4189,30.4272,30.4022,30.4189,13600.0
2008-02-04 14:35:00,36.55,36.57,36.54,36.55,20100.0,30.4105,30.4272,30.4022,30.4105,20100.0
2008-02-04 14:40:00,36.56,36.57,36.48,36.54,14100.0,30.4189,30.4272,30.3523,30.4022,14100.0
2008-02-04 14:45:00,36.55,36.59,36.54,36.58,4800.0,30.4105,30.4438,30.4022,30.4355,4800.0
2008-02-04 14:50:00,36.59,36.63,36.57,36.59,8400.0,30.4438,30.4771,30.4272,30.4438,8400.0
2008-02-04 14:55:00,36.6,36.64,36.54,36.62,10600.0,30.4521,30.4854,30.4022,30.4688,10600.0
2008-02-04 15:00:00,36.61,36.62,36.55,36.59,9400.0,30.4605,30.4688,30.4105,30.4438,9400.0
2008-02-04 15:05:00,36.59,36.6,36.55,36.56,8900.0,30.4438,30.4521,30.4105,30.4189,8900.0
2008-02-04 15:10:00,36.56,36.6,36.51,36.53,14800.0,30.4189,30.4521,30.3773,30.3939,14800.0
2008-02-04 15:15:00,36.54,36.61,36.53,36.59,10100.0,30.4022,30.4605,30.3939,30.4438,10100.0
2008-02-04 15:20:00,36.59,36.61,36.56,36.59,10900.0,30.4438,30.4605,30.4189,30.4438,10900.0
2008-02-04 15:25:00,36.59,36.59,36.54,36.56,12100.0,30.4438,30.4438,30.4022,30.4189,12100.0
2008-02-04 15:30:00,36.56,36.59,36.53,36.55,15500.0,30.4189,30.4438,30.3939,30.4105,15500.0
2008-02-04 15:35:00,36.55,36.61,36.55,36.59,24200.0,30.4105,30.4605,30.4105,30.4438,24200.0
2008-02-04 15:40:00,36.59,36.73,36.57,36.66,29800.0,30.4438,30.5603,30.4272,30.5021,29800.0
2008-02-04 15:45:00,36.66,36.74,36.55,36.55,36500.0,30.5021,30.5686,30.4105,30.4105,36500.0
2008-02-04 15:50:00,36.55,36.6,36.55,36.57,20100.0,30.4105,30.4521,30.4105,30.4272,20100.0
2008-02-04 15:55:00,36.57,36.71,36.47,36.49,56400.0,30.4272,30.5437,30.344,30.3606,56400.0
2008-02-05 09:30:00,36.11,36.27,35.34,35.92,59500.0,30.0444,30.1776,29.4038,29.8864,59500.0
2008-02-05 09:35:00,35.92,36.02,35.83,35.88,15700.0,29.8864,29.9696,29.8115,29.8531,15700.0
2008-02-05 09:40:00,35.87,36.03,35.75,35.75,17600.0,29.8448,29.9779,29.7449,29.7449,17600.0
2008-02-05 09:45:00,35.78,35.84,35.63,35.7,7100.0,29.7699,29.8198,29.6451,29.7033,7100.0
2008-02-05 09:50:00,35.68,35.74,35.64,35.67,11500.0,29.6867,29.7366,29.6534,29.6784,11500.0
2008-02-05 09:55:00,35.69,35.83,35.68,35.81,28400.0,29.695,29.8115,29.6867,29.7948,28400.0
2008-02-05 10:00:00,35.8,35.82,35.51,35.51,26400.0,29.7865,29.8032,29.5452,29.5452,26400.0
2008-02-05 10:05:00,35.51,35.58,35.45,35.56,11300.0,29.5452,29.6035,29.4953,29.5868,11300.0
2008-02-05 10:10:00,35.59,35.72,35.55,35.56,8400.0,29.6118,29.72,29.5785,29.5868,8400.0
2008-02-05 10:15:00,35.54,35.61,35.42,35.56,13000.0,29.5702,29.6284,29.4703,29.5868,13000.0
2008-02-05 10:20:00,35.58,35.6,35.53,35.54,9600.0,29.6035,29.6201,29.5619,29.5702,9600.0
2008-02-05 10:25:00,35.53,35.62,35.51,35.59,10700.0,29.5619,29.6368,29.5452,29.6118,10700.0
2008-02-05 10:30:00,35.62,35.64,35.56,35.57,12900.0,29.6368,29.6534,29.5868,29.5951,12900.0
2008-02-05 10:35:00,35.56,35.79,35.56,35.79,31400.0,29.5868,29.7782,29.5868,29.7782,31400.0
2008-02-05 10:40:00,35.79,35.79,35.68,35.68,18000.0,29.7782,29.7782,29.6867,29.6867,18000.0
2008-02-05 10:45:00,35.67,35.79,35.66,35.77,27200.0,29.6784,29.7782,29.67,29.7616,27200.0
2008-02-05 10:50:00,35.76,35.78,35.71,35.75,22700.0,29.7532,29.7699,29.7116,29.7449,22700.0
2008-02-05 10:55:00,35.75,35.78,35.72,35.75,24000.0,29.7449,29.7699,29.72,29.7449,24000.0
2008-02-05 11:00:00,35.76,35.76,35.67,35.67,13100.0,29.7532,29.7532,29.6784,29.6784,13100.0
2008-02-05 11:05:00,35.67,35.67,35.48,35.49,15600.0,29.6784,29.6784,29.5203,29.5286,15600.0
2008-02-05 11:10:00,35.49,35.58,35.48,35.57,15200.0,29.5286,29.6035,29.5203,29.5951,15200.0
2008-02-05 11:15:00,35.56,35.56,35.48,35.48,7300.0,29.5868,29.5868,29.5203,29.5203,7300.0
2008-02-05 11:20:00,35.47,35.47,35.35,35.4,18800.0,29.5119,29.5119,29.4121,29.4537,18800.0
2008-02-05 11:25:00,35.4,35.42,35.25,35.27,10000.0,29.4537,29.4703,29.3289,29.3455,10000.0
2008-02-05 11:30:00,35.27,35.27,35.17,35.24,29200.0,29.3455,29.3455,29.2623,29.3206,29200.0
2008-02-05 11:35:00,35.23,35.25,35.16,35.19,20100.0,29.3123,29.3289,29.254,29.279,20100.0
2008-02-05 11:40:00,35.19,35.19,34.96,34.96,23300.0,29.279,29.279,29.0876,29.0876,23300.0
2008-02-05 11:45:00,34.97,35.17,34.97,35.07,23800.0,29.0959,29.2623,29.0959,29.1791,23800.0
2008-02-05 11:50:00,35.07,35.11,34.98,35.05,25100.0,29.1791,29.2124,29.1043,29.1625,25100.0
2008-02-05 11:55:00,35.05,35.19,35.05,35.15,14900.0,29.1625,29.279,29.1625,29.2457,14900.0
2008-02-05 12:00:00,35.17,35.17,35.07,35.11,4700.0,29.2623,29.2623,29.1791,29.2124,4700.0
2008-02-05 12:05:00,35.11,35.16,35.11,35.14,8300.0,29.2124,29.254,29.2124,29.2374,8300.0
2008-02-05 12:10:00,35.15,35.17,35.06,35.06,18100.0,29.2457,29.2623,29.1708,29.1708,18100.0
2008-02-05 12:15:00,35.08,35.09,35.03,35.09,14200.0,29.1875,29.1958,29.1459,29.1958,14200.0
2008-02-05 12:20:00,35.08,35.08,34.92,34.94,31900.0,29.1875,29.1875,29.0543,29.071,31900.0
2008-02-05 12:25:00,34.94,34.95,34.87,34.91,43200.0,29.071,29.0793,29.0127,29.046,43200.0
2008-02-05 12:30:00,34.9,34.92,34.82,34.82,13200.0,29.0377,29.0543,28.9711,28.9711,13200.0
2008-02-05 12:35:00,34.84,34.84,34.76,34.82,13500.0,28.9878,28.9878,28.9212,28.9711,13500.0
2008-02-05 12:40:00,34.83,34.91,34.81,34.85,7900.0,28.9795,29.046,28.9628,28.9961,7900.0
2008-02-05 12:45:00,34.88,34.92,34.85,34.9,6500.0,29.0211,29.0543,28.9961,29.0377,6500.0
2008-02-05 12:50:00,34.9,35.0,34.9,34.95,29200.0,29.0377,29.1209,29.0377,29.0793,29200.0
2008-02-05 12:55:00,34.94,34.98,34.9,34.93,22500.0,29.071,29.1043,29.0377,29.0627,22500.0
2008-02-05 13:00:00,34.9,35.01,34.9,34.97,7000.0,29.0377,29.1292,29.0377,29.0959,7000.0
2008-02-05 13:05:00,34.96,34.99,34.9,34.93,15700.0,29.0876,29.1126,29.0377,29.0627,15700.0
2008-02-05 13:10:00,34.93,34.95,34.78,34.89,16700.0,29.0627,29.0793,28.9378,29.0294,16700.0
2008-02-05 13:15:00,34.91,34.98,34.88,34.96,8400.0,29.046,29.1043,29.0211,29.0876,8400.0
2008-02-05 13:20:00,34.98,35.0,34.94,34.95,9700.0,29.1043,29.1209,29.071,29.0793,9700.0
2008-02-05 13:25:00,34.94,34.97,34.94,34.96,4800.0,29.071,29.0959,29.071,29.0876,4800.0
2008-02-05 13:30:00,34.97,34.98,34.81,34.85,13500.0,29.0959,29.1043,28.9628,28.9961,13500.0
2008-02-05 13:35:00,34.84,34.88,34.84,34.84,8400.0,28.9878,29.0211,28.9878,28.9878,8400.0
2008-02-05 13:40:00,34.84,34.92,34.83,34.9,7500.0,28.9878,29.0543,28.9795,29.0377,7500.0
2008-02-05 13:45:00,34.89,34.94,34.85,34.89,9500.0,29.0294,29.071,28.9961,29.0294,9500.0
2008-02-05 13:50:00,34.88,34.95,34.88,34.88,10800.0,29.0211,29.0793,29.0211,29.0211,10800.0
2008-02-05 13:55:00,34.88,34.94,34.79,34.91,23500.0,29.0211,29.071,28.9462,29.046,23500.0
2008-02-05 14:00:00,34.91,34.92,34.85,34.86,12800.0,29.046,29.0543,28.9961,29.0044,12800.0
2008-02-05 14:05:00,34.85,34.93,34.83,34.93,15200.0,28.9961,29.0627,28.9795,29.0627,15200.0
2008-02-05 14:10:00,34.92,34.93,34.83,34.84,10600.0,29.0543,29.0627,28.9795,28.9878,10600.0
2008-02-05 14:15:00,34.84,34.92,34.83,34.92,11200.0,28.9878,29.0543,28.9795,29.0543,11200.0
2008-02-05 14:20:00,34.92,34.92,34.82,34.85,12600.0,29.0543,29.0543,28.9711,28.9961,12600.0
2008-02-05 14:25:00,34.87,34.88,34.83,34.85,24800.0,29.0127,29.0211,28.9795,28.9961,24800.0
2008-02-05 14:30:00,34.85,34.87,34.83,34.85,16400.0,28.9961,29.0127,28.9795,28.9961,16400.0
2008-02-05 14:35:00,34.86,34.91,34.83,34.9,13000.0,29.0044,29.046,28.9795,29.0377,13000.0
2008-02-05 14:40:00,34.9,34.91,34.82,34.82,7700.0,29.0377,29.046,28.9711,28.9711,7700.0
2008-02-05 14:45:00,34.82,34.82,34.65,34.69,15800.0,28.9711,28.9711,28.8297,28.863,15800.0
2008-02-05 14:50:00,34.69,34.7,34.61,34.64,16400.0,28.863,28.8713,28.7964,28.8214,16400.0
2008-02-05 14:55:00,34.65,34.66,34.51,34.55,29400.0,28.8297,28.838,28.7132,28.7465,29400.0
2008-02-05 15:00:00,34.55,34.77,34.54,34.75,25300.0,28.7465,28.9295,28.7382,28.9129,25300.0
2008-02-05 15:05:00,34.76,34.77,34.66,34.66,12700.0,28.9212,28.9295,28.838,28.838,12700.0
2008-02-05 15:10:00,34.66,34.7,34.62,34.68,21800.0,28.838,28.8713,28.8047,28.8546,21800.0
2008-02-05 15:15:00,34.67,34.69,34.65,34.69,17500.0,28.8463,28.863,28.8297,28.863,17500.0
2008-02-05 15:20:00,34.68,34.72,34.67,34.67,13200.0,28.8546,28.8879,28.8463,28.8463,13200.0
2008-02-05 15:25:00,34.67,34.67,34.62,34.66,28200.0,28.8463,28.8463,28.8047,28.838,28200.0
2008-02-05 15:30:00,34.65,34.7,34.63,34.63,30800.0,28.8297,28.8713,28.813,28.813,30800.0
2008-02-05 15:35:00,34.64,34.67,34.58,34.59,36900.0,28.8214,28.8463,28.7714,28.7798,36900.0
2008-02-05 15:40:00,34.58,34.59,34.45,34.53,86800.0,28.7714,28.7798,28.6633,28.7298,86800.0
2008-02-05 15:45:00,34.52,34.58,34.48,34.5,13300.0,28.7215,28.7714,28.6882,28.7049,13300.0
2008-02-05 15:50:00,34.5,34.53,34.48,34.49,28000.0,28.7049,28.7298,28.6882,28.6966,28000.0
2008-02-05 15:55:00,34.49,34.54,34.46,34.5,54700.0,28.6966,28.7382,28.6716,28.7049,54700.0
2008-02-06 09:30:00,34.55,34.78,34.49,34.69,17200.0,28.7465,28.9378,28.6966,28.863,17200.0
2008-02-06 09:35:00,34.66,34.7,34.45,34.46,5000.0,28.838,28.8713,28.6633,28.6716,5000.0
2008-02-06 09:40:00,34.46,34.46,34.23,34.31,25700.0,28.6716,28.6716,28.4802,28.5468,25700.0
2008-02-06 09:45:00,34.31,34.35,34.25,34.31,22100.0,28.5468,28.5801,28.4969,28.5468,22100.0
2008-02-06 09:50:00,34.31,34.33,34.12,34.12,24100.0,28.5468,28.5634,28.3887,28.3887,24100.0
2008-02-06 09:55:00,34.12,34.35,34.08,34.26,23200.0,28.3887,28.5801,28.3554,28.5052,23200.0
2008-02-06 10:00:00,34.22,34.33,34.18,34.3,26600.0,28.4719,28.5634,28.4386,28.5385,26600.0
2008-02-06 10:05:00,34.3,34.32,34.12,34.29,43400.0,28.5385,28.5551,28.3887,28.5302,43400.0
2008-02-06 10:10:00,34.27,34.35,34.27,34.27,9900.0,28.5135,28.5801,28.5135,28.5135,9900.0
2008-02-06 10:15:00,34.25,34.32,34.24,34.26,11500.0,28.4969,28.5551,28.4886,28.5052,11500.0
2008-02-06 10:20:00,34.26,34.33,34.26,34.29,7400.0,28.5052,28.5634,28.5052,28.5302,7400.0
2008-02-06 10:25:00,34.29,34.32,34.26,34.32,9900.0,28.5302,28.5551,28.5052,28.5551,9900.0
2008-02-06 10:30:00,34.32,34.4,34.32,34.38,15500.0,28.5551,28.6217,28.5551,28.605,15500.0
2008-02-06 10:35:00,34.36,34.41,34.36,34.41,14900.0,28.5884,28.63,28.5884,28.63,14900.0
2008-02-06 10:40:00,34.41,34.41,34.35,34.39,14000.0,28.63,28.63,28.5801,28.6134,14000.0
2008-02-06 10:45:00,34.39,34.43,34.38,34.41,14000.0,28.6134,28.6466,28.605,28.63,14000.0
2008-02-06 10:50:00,34.4,34.44,34.36,34.44,12800.0,28.6217,28.655,28.5884,28.655,12800.0
2008-02-06 10:55:00,34.45,34.53,34.45,34.53,15200.0,28.6633,28.7298,28.6633,28.7298,15200.0
2008-02-06 11:00:00,34.5,34.6,34.48,34.6,10900.0,28.7049,28.7881,28.6882,28.7881,10900.0
2008-02-06 11:05:00,34.61,34.66,34.61,34.66,11400.0,28.7964,28.838,28.7964,28.838,11400.0
2008-02-06 11:10:00,34.64,34.7,34.64,34.69,16700.0,28.8214,28.8713,28.8214,28.863,16700.0
2008-02-06 11:15:00,34.69,34.72,34.68,34.71,29300.0,28.863,28.8879,28.8546,28.8796,29300.0
2008-02-06 11:20:00,34.71,34.77,34.71,34.77,16200.0,28.8796,28.9295,28.8796,28.9295,16200.0
2008-02-06 11:25:00,34.77,34.81,34.76,34.78,10000.0,28.9295,28.9628,28.9212,28.9378,10000.0
2008-02-06 11:30:00,34.79,34.82,34.74,34.74,16800.0,28.9462,28.9711,28.9046,28.9046,16800.0
2008-02-06 11:35:00,34.74,34.75,34.71,34.71,7800.0,28.9046,28.9129,28.8796,28.8796,7800.0
2008-02-06 11:40:00,34.71,34.71,34.59,34.6,12700.0,28.8796,28.8796,28.7798,28.7881,12700.0
2008-02-06 11:45:00,34.6,34.65,34.59,34.59,21500.0,28.7881,28.8297,28.7798,28.7798,21500.0
2008-02-06 11:50:00,34.6,34.61,34.6,34.61,6600.0,28.7881,28.7964,28.7881,28.7964,6600.0
2008-02-06 11:55:00,34.61,34.66,34.61,34.62,6600.0,28.7964,28.838,28.7964,28.8047,6600.0
2008-02-06 12:00:00,34.63,34.71,34.62,34.71,9900.0,28.813,28.8796,28.8047,28.8796,9900.0
2008-02-06 12:05:00,34.71,34.72,34.69,34.71,10700.0,28.8796,28.8879,28.863,28.8796,10700.0
2008-02-06 12:10:00,34.7,34.71,34.62,34.63,19500.0,28.8713,28.8796,28.8047,28.813,19500.0
2008-02-06 12:15:00,34.63,34.64,34.53,34.55,17200.0,28.813,28.8214,28.7298,28.7465,17200.0
2008-02-06 12:20:00,34.55,34.56,34.53,34.55,6400.0,28.7465,28.7548,28.7298,28.7465,6400.0
2008-02-06 12:25:00,34.55,34.56,34.5,34.51,6300.0,28.7465,28.7548,28.7049,28.7132,6300.0
2008-02-06 12:30:00,34.51,34.54,34.51,34.53,7300.0,28.7132,28.7382,28.7132,28.7298,7300.0
2008-02-06 12:35:00,34.53,34.59,34.51,34.57,12200.0,28.7298,28.7798,28.7132,28.7631,12200.0
2008-02-06 12:40:00,34.57,34.58,34.54,34.55,7800.0,28.7631,28.7714,28.7382,28.7465,7800.0
2008-02-06 12:45:00,34.54,34.55,34.49,34.49,7500.0,28.7382,28.7465,28.6966,28.6966,7500.0
2008-02-06 12:50:00,34.49,34.51,34.46,34.51,9200.0,28.6966,28.7132,28.6716,28.7132,9200.0
2008-02-06 12:55:00,34.51,34.53,34.48,34.49,7400.0,28.7132,28.7298,28.6882,28.6966,7400.0
2008-02-06 13:00:00,34.49,34.51,34.46,34.5,7200.0,28.6966,28.7132,28.6716,28.7049,7200.0
2008-02-06 13:05:00,34.51,34.58,34.51,34.56,6700.0,28.7132,28.7714,28.7132,28.7548,6700.0
2008-02-06 13:10:00,34.56,34.56,34.5,34.5,7600.0,28.7548,28.7548,28.7049,28.7049,7600.0
2008-02-06 13:15:00,34.49,34.51,34.47,34.47,8200.0,28.6966,28.7132,28.6799,28.6799,8200.0
2008-02-06 13:20:00,34.46,34.52,34.46,34.51,4200.0,28.6716,28.7215,28.6716,28.7132,4200.0
2008-02-06 13:25:00,34.5,34.51,34.49,34.5,4500.0,28.7049,28.7132,28.6966,28.7049,4500.0
2008-02-06 13:30:00,34.51,34.51,34.48,34.48,8200.0,28.7132,28.7132,28.6882,28.6882,8200.0
2008-02-06 13:35:00,34.48,34.49,34.44,34.44,6800.0,28.6882,28.6966,28.655,28.655,6800.0
2008-02-06 13:40:00,34.44,34.44,34.4,34.4,5500.0,28.655,28.655,28.6217,28.6217,5500.0
2008-02-06 13:45:00,34.41,34.42,34.4,34.4,5100.0,28.63,28.6383,28.6217,28.6217,5100.0
2008-02-06 13:50:00,34.41,34.43,34.4,34.41,6700.0,28.63,28.6466,28.6217,28.63,6700.0
2008-02-06 13:55:00,34.39,34.41,34.35,34.35,6900.0,28.6134,28.63,28.5801,28.5801,6900.0
2008-02-06 14:00:00,34.34,34.36,34.33,34.36,7300.0,28.5718,28.5884,28.5634,28.5884,7300.0
2008-02-06 14:05:00,34.36,34.36,34.33,34.35,11400.0,28.5884,28.5884,28.5634,28.5801,11400.0
2008-02-06 14:10:00,34.35,34.35,34.21,34.22,7800.0,28.5801,28.5801,28.4636,28.4719,7800.0
2008-02-06 14:15:00,34.22,34.24,34.17,34.19,16600.0,28.4719,28.4886,28.4303,28.447,16600.0
2008-02-06 14:20:00,34.19,34.19,34.01,34.18,21200.0,28.447,28.447,28.2972,28.4386,21200.0
2008-02-06 14:25:00,34.16,34.27,34.15,34.2,15100.0,28.422,28.5135,28.4137,28.4553,15100.0
2008-02-06 14:30:00,34.21,34.22,34.18,34.2,5300.0,28.4636,28.4719,28.4386,28.4553,5300.0
2008-02-06 14:35:00,34.21,34.25,34.21,34.24,6600.0,28.4636,28.4969,28.4636,28.4886,6600.0
2008-02-06 14:40:00,34.25,34.26,34.24,34.25,5000.0,28.4969,28.5052,28.4886,28.4969,5000.0
2008-02-06 14:45:00,34.24,34.29,34.22,34.24,9000.0,28.4886,28.5302,28.4719,28.4886,9000.0
2008-02-06 14:50:00,34.25,34.25,34.2,34.24,5600.0,28.4969,28.4969,28.4553,28.4886,5600.0
2008-02-06 14:55:00,34.26,34.3,34.22,34.22,4900.0,28.5052,28.5385,28.4719,28.4719,4900.0
2008-02-06 15:00:00,34.23,34.26,34.21,34.23,9800.0,28.4802,28.5052,28.4636,28.4802,9800.0
2008-02-06 15:05:00,34.23,34.26,34.2,34.25,5800.0,28.4802,28.5052,28.4553,28.4969,5800.0
2008-02-06 15:10:00,34.24,34.29,34.21,34.24,20200.0,28.4886,28.5302,28.4636,28.4886,20200.0
2008-02-06 15:15:00,34.24,34.25,34.15,34.25,22500.0,28.4886,28.4969,28.4137,28.4969,22500.0
2008-02-06 15:20:00,34.25,34.26,34.2,34.23,17400.0,28.4969,28.5052,28.4553,28.4802,17400.0
2008-02-06 15:25:00,34.22,34.26,34.17,34.2,20300.0,28.4719,28.5052,28.4303,28.4553,20300.0
2008-02-06 15:30:00,34.19,34.19,34.13,34.14,13100.0,28.447,28.447,28.397,28.4054,13100.0
2008-02-06 15:35:00,34.14,34.16,34.1,34.14,13900.0,28.4054,28.422,28.3721,28.4054,13900.0
2008-02-06 15:40:00,34.15,34.15,34.08,34.11,10600.0,28.4137,28.4137,28.3554,28.3804,10600.0
2008-02-06 15:45:00,34.11,34.12,34.02,34.02,31600.0,28.3804,28.3887,28.3055,28.3055,31600.0
2008-02-06 15:50:00,34.03,34.05,33.99,34.05,24400.0,28.3138,28.3305,28.2805,28.3305,24400.0
2008-02-06 15:55:00,34.05,34.05,33.96,34.0,43400.0,28.3305,28.3305,28.2556,28.2889,43400.0
2008-02-07 09:30:00,33.72,33.79,33.57,33.79,14600.0,28.0559,28.1141,27.9311,28.1141,14600.0
2008-02-07 09:35:00,33.8,34.13,33.8,34.13,14200.0,28.1225,28.397,28.1225,28.397,14200.0
2008-02-07 09:40:00,34.13,34.17,33.96,34.16,26400.0,28.397,28.4303,28.2556,28.422,26400.0
2008-02-07 09:45:00,34.16,34.16,33.98,34.01,21600.0,28.422,28.422,28.2722,28.2972,21600.0
2008-02-07 09:50:00,34.02,34.03,33.97,34.01,11700.0,28.3055,28.3138,28.2639,28.2972,11700.0
2008-02-07 09:55:00,34.0,34.06,33.99,34.04,5000.0,28.2889,28.3388,28.2805,28.3222,5000.0
2008-02-07 10:00:00,34.04,34.21,34.01,34.2,21800.0,28.3222,28.4636,28.2972,28.4553,21800.0
2008-02-07 10:05:00,34.22,34.3,34.2,34.27,33900.0,28.4719,28.5385,28.4553,28.5135,33900.0
2008-02-07 10:10:00,34.29,34.34,34.2,34.33,25000.0,28.5302,28.5718,28.4553,28.5634,25000.0
2008-02-07 10:15:00,34.33,34.42,34.32,34.41,21300.0,28.5634,28.6383,28.5551,28.63,21300.0
2008-02-07 10:20:00,34.42,34.47,34.26,34.27,14200.0,28.6383,28.6799,28.5052,28.5135,14200.0
2008-02-07 10:25:00,34.26,34.27,34.21,34.27,14500.0,28.5052,28.5135,28.4636,28.5135,14500.0
2008-02-07 10:30:00,34.26,34.28,34.24,34.27,16900.0,28.5052,28.5218,28.4886,28.5135,16900.0
2008-02-07 10:35:00,34.29,34.32,34.21,34.26,22300.0,28.5302,28.5551,28.4636,28.5052,22300.0
2008-02-07 10:40:00,34.26,34.33,34.23,34.31,25200.0,28.5052,28.5634,28.4802,28.5468,25200.0
2008-02-07 10:45:00,34.31,34.32,34.22,34.22,8800.0,28.5468,28.5551,28.4719,28.4719,8800.0
2008-02-07 10:50:00,34.21,34.22,34.14,34.18,8400.0,28.4636,28.4719,28.4054,28.4386,8400.0
2008-02-07 10:55:00,34.16,34.17,34.09,34.11,5800.0,28.422,28.4303,28.3638,28.3804,5800.0
2008-02-07 11:00:00,34.11,34.17,34.09,34.11,4200.0,28.3804,28.4303,28.3638,28.3804,4200.0
2008-02-07 11:05:00,34.12,34.12,33.99,34.0,10500.0,28.3887,28.3887,28.2805,28.2889,10500.0
2008-02-07 11:10:00,34.0,34.02,33.98,34.0,19000.0,28.2889,28.3055,28.2722,28.2889,19000.0
2008-02-07 11:15:00,34.0,34.0,33.99,33.99,9700.0,28.2889,28.2889,28.2805,28.2805,9700.0
2008-02-07 11:20:00,34.0,34.08,34.0,34.08,9900.0,28.2889,28.3554,28.2889,28.3554,9900.0
2008-02-07 11:25:00,34.08,34.08,33.99,34.02,3700.0,28.3554,28.3554,28.2805,28.3055,3700.0
2008-02-07 11:30:00,34.02,34.07,34.02,34.07,6900.0,28.3055,28.3471,28.3055,28.3471,6900.0
2008-02-07 11:35:00,34.06,34.07,33.99,34.0,8900.0,28.3388,28.3471,28.2805,28.2889,8900.0
2008-02-07 11:40:00,34.01,34.08,34.01,34.07,4200.0,28.2972,28.3554,28.2972,28.3471,4200.0
2008-02-07 11:45:00,34.07,34.07,33.98,34.02,20000.0,28.3471,28.3471,28.2722,28.3055,20000.0
2008-02-07 11:50:00,33.99,34.01,33.97,34.01,5800.0,28.2805,28.2972,28.2639,28.2972,5800.0
2008-02-07 11:55:00,34.02,34.02,33.96,33.99,4700.0,28.3055,28.3055,28.2556,28.2805,4700.0
2008-02-07 12:00:00,33.98,33.98,33.93,33.93,4100.0,28.2722,28.2722,28.2306,28.2306,4100.0
2008-02-07 12:05:00,33.93,33.94,33.88,33.94,7800.0,28.2306,28.2389,28.189,28.2389,7800.0
2008-02-07 12:10:00,33.93,33.96,33.93,33.93,9600.0,28.2306,28.2556,28.2306,28.2306,9600.0
2008-02-07 12:15:00,33.93,33.96,33.93,33.95,5500.0,28.2306,28.2556,28.2306,28.2473,5500.0
2008-02-07 12:20:00,33.95,33.96,33.93,33.93,3100.0,28.2473,28.2556,28.2306,28.2306,3100.0
2008-02-07 12:25:00,33.95,33.96,33.93,33.95,4100.0,28.2473,28.2556,28.2306,28.2473,4100.0
2008-02-07 12:30:00,33.94,34.06,33.94,34.06,6200.0,28.2389,28.3388,28.2389,28.3388,6200.0
2008-02-07 12:35:00,34.06,34.07,34.01,34.01,4400.0,28.3388,28.3471,28.2972,28.2972,4400.0
2008-02-07 12:40:00,34.02,34.03,33.99,34.01,3400.0,28.3055,28.3138,28.2805,28.2972,3400.0
2008-02-07 12:45:00,34.01,34.02,33.98,34.02,5700.0,28.2972,28.3055,28.2722,28.3055,5700.0
2008-02-07 12:50:00,34.03,34.05,34.0,34.03,3200.0,28.3138,28.3305,28.2889,28.3138,3200.0
2008-02-07 12:55:00,34.06,34.06,34.01,34.03,2100.0,28.3388,28.3388,28.2972,28.3138,2100.0
2008-02-07 13:00:00,34.02,34.03,33.99,34.0,4400.0,28.3055,28.3138,28.2805,28.2889,4400.0
2008-02-07 13:05:00,34.0,34.0,33.96,33.98,20400.0,28.2889,28.2889,28.2556,28.2722,20400.0
2008-02-07 13:10:00,33.97,33.98,33.91,33.93,6600.0,28.2639,28.2722,28.214,28.2306,6600.0
2008-02-07 13:15:00,33.92,33.94,33.91,33.93,7200.0,28.2223,28.2389,28.214,28.2306,7200.0
2008-02-07 13:20:00,33.92,34.02,33.92,34.01,4500.0,28.2223,28.3055,28.2223,28.2972,4500.0
2008-02-07 13:25:00,34.02,34.11,34.02,34.08,5400.0,28.3055,28.3804,28.3055,28.3554,5400.0
2008-02-07 13:30:00,34.06,34.07,34.0,34.03,5400.0,28.3388,28.3471,28.2889,28.3138,5400.0
2008-02-07 13:35:00,34.04,34.04,33.97,33.97,21300.0,28.3222,28.3222,28.2639,28.2639,21300.0
2008-02-07 13:40:00,33.97,34.03,33.97,34.02,7100.0,28.2639,28.3138,28.2639,28.3055,7100.0
2008-02-07 13:45:00,34.03,34.07,34.03,34.04,4200.0,28.3138,28.3471,28.3138,28.3222,4200.0
2008-02-07 13:50:00,34.03,34.09,33.99,34.05,11800.0,28.3138,28.3638,28.2805,28.3305,11800.0
2008-02-07 13:55:00,34.09,34.16,34.07,34.16,5300.0,28.3638,28.422,28.3471,28.422,5300.0
2008-02-07 14:00:00,34.17,34.19,34.13,34.14,6100.0,28.4303,28.447,28.397,28.4054,6100.0
2008-02-07 14:05:00,34.15,34.2,34.13,34.16,7700.0,28.4137,28.4553,28.397,28.422,7700.0
2008-02-07 14:10:00,34.13,34.15,34.04,34.04,11300.0,28.397,28.4137,28.3222,28.3222,11300.0
2008-02-07 14:15:00,34.04,34.09,34.02,34.06,13600.0,28.3222,28.3638,28.3055,28.3388,13600.0
2008-02-07 14:20:00,34.05,34.05,33.99,34.01,8600.0,28.3305,28.3305,28.2805,28.2972,8600.0
2008-02-07 14:25:00,34.01,34.05,34.0,34.0,8100.0,28.2972,28.3305,28.2889,28.2889,8100.0
2008-02-07 14:30:00,34.0,34.01,33.94,33.94,37700.0,28.2889,28.2972,28.2389,28.2389,37700.0
2008-02-07 14:35:00,33.95,33.97,33.84,33.87,15000.0,28.2473,28.2639,28.1557,28.1807,15000.0
2008-02-07 14:40:00,33.88,33.89,33.83,33.85,7800.0,28.189,28.1973,28.1474,28.1641,7800.0
2008-02-07 14:45:00,33.82,33.88,33.8,33.87,6000.0,28.1391,28.189,28.1225,28.1807,6000.0
2008-02-07 14:50:00,33.88,34.03,33.86,34.03,40400.0,28.189,28.3138,28.1724,28.3138,40400.0
2008-02-07 14:55:00,34.02,34.1,33.96,33.96,18700.0,28.3055,28.3721,28.2556,28.2556,18700.0
2008-02-07 15:00:00,33.95,33.99,33.86,33.92,19400.0,28.2473,28.2805,28.1724,28.2223,19400.0
2008-02-07 15:05:00,33.93,34.0,33.9,33.9,26900.0,28.2306,28.2889,28.2057,28.2057,26900.0
2008-02-07 15:10:00,33.91,34.0,33.88,33.98,27000.0,28.214,28.2889,28.189,28.2722,27000.0
2008-02-07 15:15:00,33.98,34.07,33.96,34.05,14000.0,28.2722,28.3471,28.2556,28.3305,14000.0
2008-02-07 15:20:00,34.06,34.1,34.0,34.05,14000.0,28.3388,28.3721,28.2889,28.3305,14000.0
2008-02-07 15:25:00,34.04,34.18,34.01,34.1,18100.0,28.3222,28.4386,28.2972,28.3721,18100.0
2008-02-07 15:30:00,34.1,34.21,34.1,34.2,15000.0,28.3721,28.4636,28.3721,28.4553,15000.0
2008-02-07 15:35:00,34.19,34.22,34.12,34.19,20100.0,28.447,28.4719,28.3887,28.447,20100.0
2008-02-07 15:40:00,34.17,34.2,34.02,34.05,16900.0,28.4303,28.4553,28.3055,28.3305,16900.0
2008-02-07 15:45:00,34.03,34.1,34.0,34.09,19300.0,28.3138,28.3721,28.2889,28.3638,19300.0
2008-02-07 15:50:00,34.08,34.14,34.06,34.12,18800.0,28.3554,28.4054,28.3388,28.3887,18800.0
2008-02-07 15:55:00,34.13,34.23,34.12,34.23,32000.0,28.397,28.4802,28.3887,28.4802,32000.0
2008-02-08 09:30:00,34.14,34.2,34.02,34.08,10300.0,28.4054,28.4553,28.3055,28.3554,10300.0
2008-02-08 09:35:00,34.09,34.1,34.04,34.04,6100.0,28.3638,28.3721,28.3222,28.3222,6100.0
2008-02-08 09:40:00,34.02,34.02,33.85,33.85,17200.0,28.3055,28.3055,28.1641,28.1641,17200.0
2008-02-08 09:45:00,33.84,33.96,33.84,33.92,13400.0,28.1557,28.2556,28.1557,28.2223,13400.0
2008-02-08 09:50:00,33.94,33.98,33.94,33.97,11000.0,28.2389,28.2722,28.2389,28.2639,11000.0
2008-02-08 09:55:00,33.97,33.98,33.91,33.95,13500.0,28.2639,28.2722,28.214,28.2473,13500.0
2008-02-08 10:00:00,33.94,33.97,33.92,33.95,17500.0,28.2389,28.2639,28.2223,28.2473,17500.0
2008-02-08 10:05:00,33.96,34.0,33.81,33.81,11100.0,28.2556,28.2889,28.1308,28.1308,11100.0
2008-02-08 10:10:00,33.81,33.82,33.77,33.79,11800.0,28.1308,28.1391,28.0975,28.1141,11800.0
2008-02-08 10:15:00,33.77,33.81,33.69,33.7,8200.0,28.0975,28.1308,28.0309,28.0393,8200.0
2008-02-08 10:20:00,33.71,33.74,33.65,33.69,11500.0,28.0476,28.0725,27.9977,28.0309,11500.0
2008-02-08 10:25:00,33.69,33.73,33.64,33.64,7900.0,28.0309,28.0642,27.9893,27.9893,7900.0
2008-02-08 10:30:00,33.64,33.64,33.55,33.55,3000.0,27.9893,27.9893,27.9145,27.9145,3000.0
2008-02-08 10:35:00,33.55,33.63,33.54,33.63,10900.0,27.9145,27.981,27.9061,27.981,10900.0
2008-02-08 10:40:00,33.63,33.73,33.62,33.72,10600.0,27.981,28.0642,27.9727,28.0559,10600.0
2008-02-08 10:45:00,33.73,33.76,33.69,33.76,6500.0,28.0642,28.0892,28.0309,28.0892,6500.0
2008-02-08 10:50:00,33.76,33.79,33.76,33.76,2500.0,28.0892,28.1141,28.0892,28.0892,2500.0
2008-02-08 10:55:00,33.78,33.79,33.75,33.77,4800.0,28.1058,28.1141,28.0809,28.0975,4800.0
2008-02-08 11:00:00,33.76,33.79,33.74,33.78,13600.0,28.0892,28.1141,28.0725,28.1058,13600.0
2008-02-08 11:05:00,33.79,33.94,33.77,33.93,8600.0,28.1141,28.2389,28.0975,28.2306,8600.0
2008-02-08 11:10:00,33.95,33.96,33.87,33.87,4500.0,28.2473,28.2556,28.1807,28.1807,4500.0
2008-02-08 11:15:00,33.89,33.93,33.85,33.91,9100.0,28.1973,28.2306,28.1641,28.214,9100.0
2008-02-08 11:20:00,33.9,33.93,33.86,33.93,10600.0,28.2057,28.2306,28.1724,28.2306,10600.0
2008-02-08 11:25:00,33.93,34.01,33.93,33.96,13200.0,28.2306,28.2972,28.2306,28.2556,13200.0
2008-02-08 11:30:00,33.95,34.01,33.94,34.01,13000.0,28.2473,28.2972,28.2389,28.2972,13000.0
2008-02-08 11:35:00,34.0,34.0,33.93,33.97,7500.0,28.2889,28.2889,28.2306,28.2639,7500.0
2008-02-08 11:40:00,33.99,34.01,33.99,34.01,8200.0,28.2805,28.2972,28.2805,28.2972,8200.0
2008-02-08 11:45:00,34.01,34.01,33.94,34.01,13400.0,28.2972,28.2972,28.2389,28.2972,13400.0
2008-02-08 11:50:00,34.0,34.04,34.0,34.03,20700.0,28.2889,28.3222,28.2889,28.3138,20700.0
2008-02-08 11:55:00,34.03,34.05,33.96,33.96,10300.0,28.3138,28.3305,28.2556,28.2556,10300.0
2008-02-08 12:00:00,33.96,33.98,33.92,33.98,12500.0,28.2556,28.2722,28.2223,28.2722,12500.0
2008-02-08 12:05:00,33.97,33.99,33.95,33.98,10500.0,28.2639,28.2805,28.2473,28.2722,10500.0
2008-02-08 12:10:00,33.99,34.01,33.96,33.96,21500.0,28.2805,28.2972,28.2556,28.2556,21500.0
2008-02-08 12:15:00,33.97,33.99,33.95,33.98,10700.0,28.2639,28.2805,28.2473,28.2722,10700.0
2008-02-08 12:20:00,33.98,33.98,33.86,33.92,17700.0,28.2722,28.2722,28.1724,28.2223,17700.0
2008-02-08 12:25:00,33.92,34.01,33.92,34.01,5500.0,28.2223,28.2972,28.2223,28.2972,5500.0
2008-02-08 12:30:00,34.0,34.02,33.92,33.93,7100.0,28.2889,28.3055,28.2223,28.2306,7100.0
2008-02-08 12:35:00,33.89,33.9,33.88,33.88,5200.0,28.1973,28.2057,28.189,28.189,5200.0
2008-02-08 12:40:00,33.88,33.91,33.84,33.88,5800.0,28.189,28.214,28.1557,28.189,5800.0
2008-02-08 12:45:00,33.88,33.88,33.77,33.78,5900.0,28.189,28.189,28.0975,28.1058,5900.0
2008-02-08 12:50:00,33.79,33.83,33.78,33.82,5600.0,28.1141,28.1474,28.1058,28.1391,5600.0
2008-02-08 12:55:00,33.81,33.87,33.81,33.86,6500.0,28.1308,28.1807,28.1308,28.1724,6500.0
2008-02-08 13:00:00,33.85,33.85,33.83,33.84,5200.0,28.1641,28.1641,28.1474,28.1557,5200.0
2008-02-08 13:05:00,33.84,33.89,33.84,33.89,6300.0,28.1557,28.1973,28.1557,28.1973,6300.0
2008-02-08 13:10:00,33.87,33.89,33.79,33.79,10900.0,28.1807,28.1973,28.1141,28.1141,10900.0
2008-02-08 13:15:00,33.79,33.8,33.76,33.77,5300.0,28.1141,28.1225,28.0892,28.0975,5300.0
2008-02-08 13:20:00,33.76,33.81,33.73,33.8,7000.0,28.0892,28.1308,28.0642,28.1225,7000.0
2008-02-08 13:25:00,33.79,33.85,33.78,33.84,3500.0,28.1141,28.1641,28.1058,28.1557,3500.0
2008-02-08 13:30:00,33.84,33.85,33.8,33.81,4400.0,28.1557,28.1641,28.1225,28.1308,4400.0
2008-02-08 13:35:00,33.79,33.81,33.76,33.76,4700.0,28.1141,28.1308,28.0892,28.0892,4700.0
2008-02-08 13:40:00,33.74,33.74,33.66,33.72,6700.0,28.0725,28.0725,28.006,28.0559,6700.0
2008-02-08 13:45:00,33.71,33.85,33.69,33.82,6500.0,28.0476,28.1641,28.0309,28.1391,6500.0
2008-02-08 13:50:00,33.82,33.91,33.82,33.85,7400.0,28.1391,28.214,28.1391,28.1641,7400.0
2008-02-08 13:55:00,33.85,33.89,33.85,33.86,5000.0,28.1641,28.1973,28.1641,28.1724,5000.0
2008-02-08 14:00:00,33.86,33.9,33.82,33.85,15300.0,28.1724,28.2057,28.1391,28.1641,15300.0
2008-02-08 14:05:00,33.85,33.92,33.85,33.87,11100.0,28.1641,28.2223,28.1641,28.1807,11100.0
2008-02-08 14:10:00,33.86,33.91,33.84,33.9,9400.0,28.1724,28.214,28.1557,28.2057,9400.0
2008-02-08 14:15:00,33.9,34.05,33.89,34.05,11700.0,28.2057,28.3305,28.1973,28.3305,11700.0
2008-02-08 14:20:00,34.04,34.06,33.96,33.96,15800.0,28.3222,28.3388,28.2556,28.2556,15800.0
2008-02-08 14:25:00,33.96,34.06,33.96,33.99,8100.0,28.2556,28.3388,28.2556,28.2805,8100.0
2008-02-08 14:30:00,33.97,34.0,33.93,33.94,7600.0,28.2639,28.2889,28.2306,28.2389,7600.0
2008-02-08 14:35:00,33.94,33.98,33.93,33.97,7500.0,28.2389,28.2722,28.2306,28.2639,7500.0
2008-02-08 14:40:00,33.97,33.99,33.92,33.98,5900.0,28.2639,28.2805,28.2223,28.2722,5900.0
2008-02-08 14:45:00,33.98,33.99,33.91,33.92,8200.0,28.2722,28.2805,28.214,28.2223,8200.0
2008-02-08 14:50:00,33.92,33.95,33.92,33.94,11600.0,28.2223,28.2473,28.2223,28.2389,11600.0
2008-02-08 14:55:00,33.94,33.97,33.85,33.85,11800.0,28.2389,28.2639,28.1641,28.1641,11800.0
2008-02-08 15:00:00,33.87,33.92,33.84,33.84,9900.0,28.1807,28.2223,28.1557,28.1557,9900.0
2008-02-08 15:05:00,33.84,33.86,33.81,33.83,6900.0,28.1557,28.1724,28.1308,28.1474,6900.0
2008-02-08 15:10:00,33.85,33.87,33.8,33.86,8600.0,28.1641,28.1807,28.1225,28.1724,8600.0
2008-02-08 15:15:00,33.86,34.0,33.86,34.0,15900.0,28.1724,28.2889,28.1724,28.2889,15900.0
2008-02-08 15:20:00,34.0,34.01,33.91,33.95,25000.0,28.2889,28.2972,28.214,28.2473,25000.0
2008-02-08 15:25:00,33.97,34.03,33.96,34.0,10400.0,28.2639,28.3138,28.2556,28.2889,10400.0
2008-02-08 15:30:00,34.0,34.08,34.0,34.07,16700.0,28.2889,28.3554,28.2889,28.3471,16700.0
2008-02-08 15:35:00,34.08,34.08,33.97,33.97,13900.0,28.3554,28.3554,28.2639,28.2639,13900.0
2008-02-08 15:40:00,33.97,34.06,33.96,34.06,15500.0,28.2639,28.3388,28.2556,28.3388,15500.0
2008-02-08 15:45:00,34.06,34.12,34.06,34.07,13000.0,28.3388,28.3887,28.3388,28.3471,13000.0
2008-02-08 15:50:00,34.06,34.08,33.93,33.96,24000.0,28.3388,28.3554,28.2306,28.2556,24000.0
2008-02-08 15:55:00,33.96,33.98,33.86,33.98,51800.0,28.2556,28.2722,28.1724,28.2722,51800.0
2008-02-11 09:30:00,34.15,35.18,34.05,34.17,26600.0,28.4137,29.2707,28.3305,28.4303,26600.0
2008-02-11 09:35:00,34.19,34.33,34.17,34.18,12400.0,28.447,28.5634,28.4303,28.4386,12400.0
2008-02-11 09:40:00,34.19,34.32,34.16,34.29,23100.0,28.447,28.5551,28.422,28.5302,23100.0
2008-02-11 09:45:00,34.27,34.3,34.2,34.27,8400.0,28.5135,28.5385,28.4553,28.5135,8400.0
2008-02-11 09:50:00,34.29,34.39,34.22,34.32,21000.0,28.5302,28.6134,28.4719,28.5551,21000.0
2008-02-11 09:55:00,34.32,34.41,34.27,34.41,16800.0,28.5551,28.63,28.5135,28.63,16800.0
2008-02-11 10:00:00,34.4,34.43,34.35,34.4,13500.0,28.6217,28.6466,28.5801,28.6217,13500.0
2008-02-11 10:05:00,34.4,34.4,34.34,34.35,8900.0,28.6217,28.6217,28.5718,28.5801,8900.0
2008-02-11 10:10:00,34.34,34.43,34.31,34.43,13300.0,28.5718,28.6466,28.5468,28.6466,13300.0
2008-02-11 10:15:00,34.43,34.49,34.42,34.49,13100.0,28.6466,28.6966,28.6383,28.6966,13100.0
2008-02-11 10:20:00,34.48,34.59,34.45,34.59,19100.0,28.6882,28.7798,28.6633,28.7798,19100.0
2008-02-11 10:25:00,34.59,34.63,34.48,34.61,5600.0,28.7798,28.813,28.6882,28.7964,5600.0
2008-02-11 10:30:00,34.6,34.64,34.55,34.64,6800.0,28.7881,28.8214,28.7465,28.8214,6800.0
2008-02-11 10:35:00,34.64,34.67,34.46,34.48,20600.0,28.8214,28.8463,28.6716,28.6882,20600.0
2008-02-11 10:40:00,34.48,34.49,34.43,34.46,10600.0,28.6882,28.6966,28.6466,28.6716,10600.0
2008-02-11 10:45:00,34.46,34.5,34.45,34.46,5100.0,28.6716,28.7049,28.6633,28.6716,5100.0
2008-02-11 10:50:00,34.48,34.49,34.4,34.49,7300.0,28.6882,28.6966,28.6217,28.6966,7300.0
2008-02-11 10:55:00,34.49,34.49,34.4,34.42,10600.0,28.6966,28.6966,28.6217,28.6383,10600.0
2008-02-11 11:00:00,34.43,34.44,34.4,34.41,4800.0,28.6466,28.655,28.6217,28.63,4800.0
2008-02-11 11:05:00,34.43,34.48,34.43,34.48,8900.0,28.6466,28.6882,28.6466,28.6882,8900.0
2008-02-11 11:10:00,34.47,34.5,34.45,34.45,6000.0,28.6799,28.7049,28.6633,28.6633,6000.0
2008-02-11 11:15:00,34.44,34.5,34.44,34.5,7000.0,28.655,28.7049,28.655,28.7049,7000.0
2008-02-11 11:20:00,34.52,34.54,34.48,34.52,11500.0,28.7215,28.7382,28.6882,28.7215,11500.0
2008-02-11 11:25:00,34.52,34.52,34.43,34.43,16900.0,28.7215,28.7215,28.6466,28.6466,16900.0
2008-02-11 11:30:00,34.43,34.45,34.38,34.43,11600.0,28.6466,28.6633,28.605,28.6466,11600.0
2008-02-11 11:35:00,34.43,34.45,34.43,34.44,7700.0,28.6466,28.6633,28.6466,28.655,7700.0
2008-02-11 11:40:00,34.45,34.54,34.45,34.52,7400.0,28.6633,28.7382,28.6633,28.7215,7400.0
2008-02-11 11:45:00,34.53,34.55,34.48,34.49,9700.0,28.7298,28.7465,28.6882,28.6966,9700.0
2008-02-11 11:50:00,34.49,34.5,34.49,34.5,10600.0,28.6966,28.7049,28.6966,28.7049,10600.0
2008-02-11 11:55:00,34.49,34.52,34.49,34.51,5900.0,28.6966,28.7215,28.6966,28.7132,5900.0
2008-02-11 12:00:00,34.5,34.59,34.5,34.59,17200.0,28.7049,28.7798,28.7049,28.7798,17200.0
2008-02-11 12:05:00,34.58,34.64,34.58,34.63,8700.0,28.7714,28.8214,28.7714,28.813,8700.0
2008-02-11 12:10:00,34.63,34.65,34.61,34.62,3800.0,28.813,28.8297,28.7964,28.8047,3800.0
2008-02-11 12:15:00,34.62,34.67,34.61,34.67,13200.0,28.8047,28.8463,28.7964,28.8463,13200.0
2008-02-11 12:20:00,34.65,34.67,34.62,34.63,8300.0,28.8297,28.8463,28.8047,28.813,8300.0
2008-02-11 12:25:00,34.63,34.66,34.63,34.64,1900.0,28.813,28.838,28.813,28.8214,1900.0
2008-02-11 12:30:00,34.64,34.75,34.62,34.73,9400.0,28.8214,28.9129,28.8047,28.8962,9400.0
2008-02-11 12:35:00,34.73,34.85,34.73,34.83,5800.0,28.8962,28.9961,28.8962,28.9795,5800.0
2008-02-11 12:40:00,34.84,34.84,34.77,34.8,7100.0,28.9878,28.9878,28.9295,28.9545,7100.0
2008-02-11 12:45:00,34.82,34.86,34.81,34.81,4800.0,28.9711,29.0044,28.9628,28.9628,4800.0
2008-02-11 12:50:00,34.81,34.83,34.78,34.8,5900.0,28.9628,28.9795,28.9378,28.9545,5900.0
2008-02-11 12:55:00,34.8,34.81,34.78,34.8,7400.0,28.9545,28.9628,28.9378,28.9545,7400.0
2008-02-11 13:00:00,34.8,34.87,34.78,34.83,8600.0,28.9545,29.0127,28.9378,28.9795,8600.0
2008-02-11 13:05:00,34.82,34.82,34.79,34.79,6400.0,28.9711,28.9711,28.9462,28.9462,6400.0
2008-02-11 13:10:00,34.79,34.87,34.79,34.86,4100.0,28.9462,29.0127,28.9462,29.0044,4100.0
2008-02-11 13:15:00,34.84,34.84,34.8,34.81,4600.0,28.9878,28.9878,28.9545,28.9628,4600.0
2008-02-11 13:20:00,34.81,34.83,34.79,34.82,4200.0,28.9628,28.9795,28.9462,28.9711,4200.0
2008-02-11 13:25:00,34.82,34.87,34.8,34.86,3900.0,28.9711,29.0127,28.9545,29.0044,3900.0
2008-02-11 13:30:00,34.88,34.92,34.87,34.91,8200.0,29.0211,29.0543,29.0127,29.046,8200.0
2008-02-11 13:35:00,34.91,34.91,34.87,34.88,6500.0,29.046,29.046,29.0127,29.0211,6500.0
2008-02-11 13:40:00,34.88,34.9,34.86,34.87,3500.0,29.0211,29.0377,29.0044,29.0127,3500.0
2008-02-11 13:45:00,34.88,34.89,34.83,34.86,6300.0,29.0211,29.0294,28.9795,29.0044,6300.0
2008-02-11 13:50:00,34.86,34.92,34.86,34.89,5800.0,29.0044,29.0543,29.0044,29.0294,5800.0
2008-02-11 13:55:00,34.9,34.9,34.85,34.88,6200.0,29.0377,29.0377,28.9961,29.0211,6200.0
2008-02-11 14:00:00,34.88,34.91,34.86,34.87,11900.0,29.0211,29.046,29.0044,29.0127,11900.0
2008-02-11 14:05:00,34.87,34.9,34.83,34.9,10200.0,29.0127,29.0377,28.9795,29.0377,10200.0
2008-02-11 14:10:00,34.9,34.94,34.9,34.94,9000.0,29.0377,29.071,29.0377,29.071,9000.0
2008-02-11 14:15:00,34.94,34.94,34.86,34.86,24300.0,29.071,29.071,29.0044,29.0044,24300.0
2008-02-11 14:20:00,34.87,34.91,34.86,34.91,5400.0,29.0127,29.046,29.0044,29.046,5400.0
2008-02-11 14:25:00,34.91,34.93,34.88,34.88,9800.0,29.046,29.0627,29.0211,29.0211,9800.0
2008-02-11 14:30:00,34.89,34.89,34.83,34.85,8400.0,29.0294,29.0294,28.9795,28.9961,8400.0
2008-02-11 14:35:00,34.85,34.89,34.82,34.83,8300.0,28.9961,29.0294,28.9711,28.9795,8300.0
2008-02-11 14:40:00,34.83,34.86,34.81,34.85,4300.0,28.9795,29.0044,28.9628,28.9961,4300.0
2008-02-11 14:45:00,34.86,34.89,34.85,34.89,5900.0,29.0044,29.0294,28.9961,29.0294,5900.0
2008-02-11 14:50:00,34.89,34.89,34.83,34.89,12300.0,29.0294,29.0294,28.9795,29.0294,12300.0
2008-02-11 14:55:00,34.9,34.9,34.82,34.82,4500.0,29.0377,29.0377,28.9711,28.9711,4500.0
2008-02-11 15:00:00,34.82,34.82,34.73,34.8,17800.0,28.9711,28.9711,28.8962,28.9545,17800.0
2008-02-11 15:05:00,34.8,34.83,34.75,34.83,9300.0,28.9545,28.9795,28.9129,28.9795,9300.0
2008-02-11 15:10:00,34.83,34.89,34.81,34.84,7000.0,28.9795,29.0294,28.9628,28.9878,7000.0
2008-02-11 15:15:00,34.85,34.86,34.8,34.8,4200.0,28.9961,29.0044,28.9545,28.9545,4200.0
2008-02-11 15:20:00,34.81,34.91,34.81,34.88,8100.0,28.9628,29.046,28.9628,29.0211,8100.0
2008-02-11 15:25:00,34.89,34.89,34.84,34.88,6500.0,29.0294,29.0294,28.9878,29.0211,6500.0
2008-02-11 15:30:00,34.86,34.88,34.83,34.87,9900.0,29.0044,29.0211,28.9795,29.0127,9900.0
2008-02-11 15:35:00,34.87,34.89,34.79,34.82,6500.0,29.0127,29.0294,28.9462,28.9711,6500.0
2008-02-11 15:40:00,34.81,34.82,34.77,34.78,16000.0,28.9628,28.9711,28.9295,28.9378,16000.0
2008-02-11 15:45:00,34.78,34.83,34.76,34.83,9300.0,28.9378,28.9795,28.9212,28.9795,9300.0
2008-02-11 15:50:00,34.83,34.84,34.81,34.82,16400.0,28.9795,28.9878,28.9628,28.9711,16400.0
2008-02-11 15:55:00,34.83,34.84,34.77,34.8,23600.0,28.9795,28.9878,28.9295,28.9545,23600.0
2008-02-12 09:30:00,35.1,35.19,35.0,35.08,19000.0,29.2041,29.279,29.1209,29.1875,19000.0
2008-02-12 09:35:00,35.06,35.12,35.02,35.05,5400.0,29.1708,29.2207,29.1375,29.1625,5400.0
2008-02-12 09:40:00,35.05,35.11,35.02,35.07,3800.0,29.1625,29.2124,29.1375,29.1791,3800.0
2008-02-12 09:45:00,35.07,35.15,35.04,35.14,8200.0,29.1791,29.2457,29.1542,29.2374,8200.0
2008-02-12 09:50:00,35.13,35.17,35.13,35.15,9000.0,29.2291,29.2623,29.2291,29.2457,9000.0
2008-02-12 09:55:00,35.16,35.19,35.14,35.18,4800.0,29.254,29.279,29.2374,29.2707,4800.0
2008-02-12 10:00:00,35.17,35.32,35.17,35.28,11700.0,29.2623,29.3871,29.2623,29.3539,11700.0
2008-02-12 10:05:00,35.28,35.31,35.19,35.2,9000.0,29.3539,29.3788,29.279,29.2873,9000.0
2008-02-12 10:10:00,35.2,35.35,35.2,35.35,12400.0,29.2873,29.4121,29.2873,29.4121,12400.0
2008-02-12 10:15:00,35.36,35.44,35.36,35.4,12500.0,29.4204,29.487,29.4204,29.4537,12500.0
2008-02-12 10:20:00,35.38,35.39,35.33,35.34,4100.0,29.4371,29.4454,29.3955,29.4038,4100.0
2008-02-12 10:25:00,35.33,35.36,35.3,35.31,3600.0,29.3955,29.4204,29.3705,29.3788,3600.0
2008-02-12 10:30:00,35.3,35.33,35.28,35.33,3600.0,29.3705,29.3955,29.3539,29.3955,3600.0
2008-02-12 10:35:00,35.31,35.32,35.27,35.27,4300.0,29.3788,29.3871,29.3455,29.3455,4300.0
2008-02-12 10:40:00,35.27,35.31,35.25,35.3,4400.0,29.3455,29.3788,29.3289,29.3705,4400.0
2008-02-12 10:45:00,35.29,35.43,35.29,35.42,6900.0,29.3622,29.4787,29.3622,29.4703,6900.0
2008-02-12 10:50:00,35.42,35.42,35.34,35.38,6100.0,29.4703,29.4703,29.4038,29.4371,6100.0
2008-02-12 10:55:00,35.37,35.45,35.37,35.45,2800.0,29.4287,29.4953,29.4287,29.4953,2800.0
2008-02-12 11:00:00,35.45,35.45,35.37,35.38,4400.0,29.4953,29.4953,29.4287,29.4371,4400.0
2008-02-12 11:05:00,35.38,35.39,35.34,35.37,4300.0,29.4371,29.4454,29.4038,29.4287,4300.0
2008-02-12 11:10:00,35.4,35.41,35.37,35.37,4100.0,29.4537,29.462,29.4287,29.4287,4100.0
2008-02-12 11:15:00,35.39,35.39,35.36,35.38,2500.0,29.4454,29.4454,29.4204,29.4371,2500.0
2008-02-12 11:20:00,35.38,35.39,35.33,35.33,4800.0,29.4371,29.4454,29.3955,29.3955,4800.0
2008-02-12 11:25:00,35.33,35.33,35.28,35.28,6400.0,29.3955,29.3955,29.3539,29.3539,6400.0
2008-02-12 11:30:00,35.29,35.31,35.28,35.3,3400.0,29.3622,29.3788,29.3539,29.3705,3400.0
2008-02-12 11:35:00,35.31,35.31,35.27,35.27,7500.0,29.3788,29.3788,29.3455,29.3455,7500.0
2008-02-12 11:40:00,35.27,35.29,35.25,35.25,3000.0,29.3455,29.3622,29.3289,29.3289,3000.0
2008-02-12 11:45:00,35.26,35.28,35.25,35.28,1800.0,29.3372,29.3539,29.3289,29.3539,1800.0
2008-02-12 11:50:00,35.28,35.29,35.24,35.24,4100.0,29.3539,29.3622,29.3206,29.3206,4100.0
2008-02-12 11:55:00,35.23,35.24,35.21,35.24,3600.0,29.3123,29.3206,29.2956,29.3206,3600.0
2008-02-12 12:00:00,35.25,35.26,35.23,35.25,1500.0,29.3289,29.3372,29.3123,29.3289,1500.0
2008-02-12 12:05:00,35.23,35.25,35.22,35.24,3100.0,29.3123,29.3289,29.3039,29.3206,3100.0
2008-02-12 12:10:00,35.24,35.27,35.24,35.27,4100.0,29.3206,29.3455,29.3206,29.3455,4100.0
2008-02-12 12:15:00,35.27,35.27,35.24,35.26,3100.0,29.3455,29.3455,29.3206,29.3372,3100.0
2008-02-12 12:20:00,35.26,35.27,35.2,35.21,3800.0,29.3372,29.3455,29.2873,29.2956,3800.0
2008-02-12 12:25:00,35.21,35.23,35.17,35.19,4800.0,29.2956,29.3123,29.2623,29.279,4800.0
2008-02-12 12:30:00,35.17,35.18,35.14,35.18,4900.0,29.2623,29.2707,29.2374,29.2707,4900.0
2008-02-12 12:35:00,35.18,35.18,35.15,35.16,4400.0,29.2707,29.2707,29.2457,29.254,4400.0
2008-02-12 12:40:00,35.15,35.16,35.11,35.11,3800.0,29.2457,29.254,29.2124,29.2124,3800.0
2008-02-12 12:45:00,35.11,35.14,35.1,35.13,3800.0,29.2124,29.2374,29.2041,29.2291,3800.0
2008-02-12 12:50:00,35.13,35.19,35.13,35.19,4300.0,29.2291,29.279,29.2291,29.279,4300.0
2008-02-12 12:55:00,35.19,35.21,35.19,35.21,2200.0,29.279,29.2956,29.279,29.2956,2200.0
2008-02-12 13:00:00,35.24,35.28,35.23,35.28,3000.0,29.3206,29.3539,29.3123,29.3539,3000.0
2008-02-12 13:05:00,35.28,35.31,35.28,35.29,3600.0,29.3539,29.3788,29.3539,29.3622,3600.0
2008-02-12 13:10:00,35.29,35.31,35.29,35.31,6700.0,29.3622,29.3788,29.3622,29.3788,6700.0
2008-02-12 13:15:00,35.31,35.37,35.3,35.35,5700.0,29.3788,29.4287,29.3705,29.4121,5700.0
2008-02-12 13:20:00,35.36,35.37,35.34,35.37,9600.0,29.4204,29.4287,29.4038,29.4287,9600.0
2008-02-12 13:25:00,35.37,35.46,35.36,35.45,5900.0,29.4287,29.5036,29.4204,29.4953,5900.0
2008-02-12 13:30:00,35.44,35.46,35.44,35.45,2500.0,29.487,29.5036,29.487,29.4953,2500.0
2008-02-12 13:35:00,35.46,35.46,35.38,35.42,8000.0,29.5036,29.5036,29.4371,29.4703,8000.0
2008-02-12 13:40:00,35.42,35.44,35.41,35.41,2900.0,29.4703,29.487,29.462,29.462,2900.0
2008-02-12 13:45:00,35.41,35.43,35.38,35.43,3500.0,29.462,29.4787,29.4371,29.4787,3500.0
2008-02-12 13:50:00,35.44,35.47,35.43,35.44,10900.0,29.487,29.5119,29.4787,29.487,10900.0
2008-02-12 13:55:00,35.45,35.47,35.45,35.47,4700.0,29.4953,29.5119,29.4953,29.5119,4700.0
2008-02-12 14:00:00,35.47,35.47,35.4,35.41,11600.0,29.5119,29.5119,29.4537,29.462,11600.0
2008-02-12 14:05:00,35.42,35.42,35.39,35.39,4800.0,29.4703,29.4703,29.4454,29.4454,4800.0
2008-02-12 14:10:00,35.39,35.42,35.39,35.42,4400.0,29.4454,29.4703,29.4454,29.4703,4400.0
2008-02-12 14:15:00,35.42,35.42,35.27,35.27,10000.0,29.4703,29.4703,29.3455,29.3455,10000.0
2008-02-12 14:20:00,35.28,35.3,35.25,35.27,4900.0,29.3539,29.3705,29.3289,29.3455,4900.0
2008-02-12 14:25:00,35.28,35.3,35.26,35.29,3500.0,29.3539,29.3705,29.3372,29.3622,3500.0
2008-02-12 14:30:00,35.28,35.29,35.25,35.27,9800.0,29.3539,29.3622,29.3289,29.3455,9800.0
2008-02-12 14:35:00,35.26,35.28,35.24,35.27,4400.0,29.3372,29.3539,29.3206,29.3455,4400.0
2008-02-12 14:40:00,35.27,35.28,35.25,35.27,10000.0,29.3455,29.3539,29.3289,29.3455,10000.0
2008-02-12 14:45:00,35.27,35.38,35.26,35.38,10800.0,29.3455,29.4371,29.3372,29.4371,10800.0
2008-02-12 14:50:00,35.38,35.4,35.36,35.39,6300.0,29.4371,29.4537,29.4204,29.4454,6300.0
2008-02-12 14:55:00,35.38,35.4,35.36,35.39,5600.0,29.4371,29.4537,29.4204,29.4454,5600.0
2008-02-12 15:00:00,35.39,35.39,35.29,35.29,8000.0,29.4454,29.4454,29.3622,29.3622,8000.0
2008-02-12 15:05:00,35.31,35.31,35.22,35.27,9000.0,29.3788,29.3788,29.3039,29.3455,9000.0
2008-02-12 15:10:00,35.28,35.31,35.27,35.3,11300.0,29.3539,29.3788,29.3455,29.3705,11300.0
2008-02-12 15:15:00,35.29,35.32,35.28,35.28,7200.0,29.3622,29.3871,29.3539,29.3539,7200.0
2008-02-12 15:20:00,35.28,35.28,35.15,35.16,11100.0,29.3539,29.3539,29.2457,29.254,11100.0
2008-02-12 15:25:00,35.16,35.16,35.08,35.12,11400.0,29.254,29.254,29.1875,29.2207,11400.0
2008-02-12 15:30:00,35.12,35.14,35.04,35.05,14300.0,29.2207,29.2374,29.1542,29.1625,14300.0
2008-02-12 15:35:00,35.04,35.06,34.96,34.98,13900.0,29.1542,29.1708,29.0876,29.1043,13900.0
2008-02-12 15:40:00,34.98,35.04,34.97,35.01,13200.0,29.1043,29.1542,29.0959,29.1292,13200.0
2008-02-12 15:45:00,35.01,35.06,34.98,35.05,9100.0,29.1292,29.1708,29.1043,29.1625,9100.0
2008-02-12 15:50:00,35.05,35.12,35.05,35.08,12800.0,29.1625,29.2207,29.1625,29.1875,12800.0
2008-02-12 15:55:00,35.1,35.19,35.09,35.18,18000.0,29.2041,29.279,29.1958,29.2707,18000.0
2008-02-13 09:30:00,35.48,35.6,35.34,35.51,11400.0,29.5203,29.6201,29.4038,29.5452,11400.0
2008-02-13 09:35:00,35.51,35.51,35.36,35.39,7300.0,29.5452,29.5452,29.4204,29.4454,7300.0
2008-02-13 09:40:00,35.41,35.46,35.38,35.46,5700.0,29.462,29.5036,29.4371,29.5036,5700.0
2008-02-13 09:45:00,35.46,35.57,35.45,35.57,3900.0,29.5036,29.5951,29.4953,29.5951,3900.0
2008-02-13 09:50:00,35.59,35.59,35.51,35.53,3600.0,29.6118,29.6118,29.5452,29.5619,3600.0
2008-02-13 09:55:00,35.51,35.52,35.48,35.48,5700.0,29.5452,29.5535,29.5203,29.5203,5700.0
2008-02-13 10:00:00,35.49,35.49,35.43,35.44,3600.0,29.5286,29.5286,29.4787,29.487,3600.0
2008-02-13 10:05:00,35.44,35.51,35.42,35.51,4200.0,29.487,29.5452,29.4703,29.5452,4200.0
2008-02-13 10:10:00,35.51,35.57,35.48,35.53,7700.0,29.5452,29.5951,29.5203,29.5619,7700.0
2008-02-13 10:15:00,35.53,35.55,35.42,35.46,10100.0,29.5619,29.5785,29.4703,29.5036,10100.0
2008-02-13 10:20:00,35.45,35.45,35.42,35.43,13700.0,29.4953,29.4953,29.4703,29.4787,13700.0
2008-02-13 10:25:00,35.43,35.43,35.39,35.43,13400.0,29.4787,29.4787,29.4454,29.4787,13400.0
2008-02-13 10:30:00,35.44,35.48,35.39,35.48,8500.0,29.487,29.5203,29.4454,29.5203,8500.0
2008-02-13 10:35:00,35.47,35.54,35.45,35.53,10500.0,29.5119,29.5702,29.4953,29.5619,10500.0
2008-02-13 10:40:00,35.53,35.53,35.45,35.48,6800.0,29.5619,29.5619,29.4953,29.5203,6800.0
2008-02-13 10:45:00,35.5,35.56,35.49,35.53,11400.0,29.5369,29.5868,29.5286,29.5619,11400.0
2008-02-13 10:50:00,35.52,35.56,35.47,35.48,12600.0,29.5535,29.5868,29.5119,29.5203,12600.0
2008-02-13 10:55:00,35.46,35.48,35.39,35.41,7700.0,29.5036,29.5203,29.4454,29.462,7700.0
2008-02-13 11:00:00,35.41,35.41,35.37,35.4,1800.0,29.462,29.462,29.4287,29.4537,1800.0
2008-02-13 11:05:00,35.4,35.44,35.38,35.44,5700.0,29.4537,29.487,29.4371,29.487,5700.0
2008-02-13 11:10:00,35.42,35.48,35.42,35.45,3900.0,29.4703,29.5203,29.4703,29.4953,3900.0
2008-02-13 11:15:00,35.48,35.52,35.43,35.43,4400.0,29.5203,29.5535,29.4787,29.4787,4400.0
2008-02-13 11:20:00,35.41,35.43,35.39,35.4,2300.0,29.462,29.4787,29.4454,29.4537,2300.0
2008-02-13 11:25:00,35.41,35.47,35.39,35.47,5300.0,29.462,29.5119,29.4454,29.5119,5300.0
2008-02-13 11:30:00,35.47,35.49,35.44,35.45,3800.0,29.5119,29.5286,29.487,29.4953,3800.0
2008-02-13 11:35:00,35.46,35.47,35.44,35.46,7000.0,29.5036,29.5119,29.487,29.5036,7000.0
2008-02-13 11:40:00,35.47,35.51,35.46,35.5,3600.0,29.5119,29.5452,29.5036,29.5369,3600.0
2008-02-13 11:45:00,35.49,35.53,35.49,35.53,2000.0,29.5286,29.5619,29.5286,29.5619,2000.0
2008-02-13 11:50:00,35.52,35.52,35.39,35.41,5300.0,29.5535,29.5535,29.4454,29.462,5300.0
2008-02-13 11:55:00,35.41,35.46,35.41,35.46,2000.0,29.462,29.5036,29.462,29.5036,2000.0
2008-02-13 12:00:00,35.46,35.55,35.46,35.55,5000.0,29.5036,29.5785,29.5036,29.5785,5000.0
2008-02-13 12:05:00,35.55,35.56,35.51,35.56,3000.0,29.5785,29.5868,29.5452,29.5868,3000.0
2008-02-13 12:10:00,35.56,35.63,35.56,35.6,4100.0,29.5868,29.6451,29.5868,29.6201,4100.0
2008-02-13 12:15:00,35.61,35.61,35.57,35.57,2500.0,29.6284,29.6284,29.5951,29.5951,2500.0
2008-02-13 12:20:00,35.59,35.6,35.55,35.56,3200.0,29.6118,29.6201,29.5785,29.5868,3200.0
2008-02-13 12:25:00,35.57,35.57,35.49,35.49,9800.0,29.5951,29.5951,29.5286,29.5286,9800.0
2008-02-13 12:30:00,35.5,35.53,35.5,35.5,6600.0,29.5369,29.5619,29.5369,29.5369,6600.0
2008-02-13 12:35:00,35.51,35.52,35.48,35.5,3000.0,29.5452,29.5535,29.5203,29.5369,3000.0
2008-02-13 12:40:00,35.48,35.49,35.44,35.45,1900.0,29.5203,29.5286,29.487,29.4953,1900.0
2008-02-13 12:45:00,35.46,35.46,35.43,35.45,4900.0,29.5036,29.5036,29.4787,29.4953,4900.0
2008-02-13 12:50:00,35.44,35.44,35.42,35.44,2700.0,29.487,29.487,29.4703,29.487,2700.0
2008-02-13 12:55:00,35.44,35.46,35.44,35.46,5200.0,29.487,29.5036,29.487,29.5036,5200.0
2008-02-13 13:00:00,35.45,35.49,35.42,35.45,4800.0,29.4953,29.5286,29.4703,29.4953,4800.0
2008-02-13 13:05:00,35.45,35.58,35.45,35.58,4900.0,29.4953,29.6035,29.4953,29.6035,4900.0
2008-02-13 13:10:00,35.55,35.58,35.55,35.58,3300.0,29.5785,29.6035,29.5785,29.6035,3300.0
2008-02-13 13:15:00,35.58,35.64,35.58,35.64,2600.0,29.6035,29.6534,29.6035,29.6534,2600.0
2008-02-13 13:20:00,35.64,35.65,35.59,35.59,5100.0,29.6534,29.6617,29.6118,29.6118,5100.0
2008-02-13 13:25:00,35.61,35.61,35.57,35.58,5000.0,29.6284,29.6284,29.5951,29.6035,5000.0
2008-02-13 13:30:00,35.57,35.61,35.57,35.6,5600.0,29.5951,29.6284,29.5951,29.6201,5600.0
2008-02-13 13:35:00,35.61,35.61,35.6,35.6,1700.0,29.6284,29.6284,29.6201,29.6201,1700.0
2008-02-13 13:40:00,35.59,35.62,35.59,35.62,4900.0,29.6118,29.6368,29.6118,29.6368,4900.0
2008-02-13 13:45:00,35.6,35.66,35.6,35.62,4400.0,29.6201,29.67,29.6201,29.6368,4400.0
2008-02-13 13:50:00,35.63,35.66,35.59,35.6,10300.0,29.6451,29.67,29.6118,29.6201,10300.0
2008-02-13 13:55:00,35.62,35.62,35.58,35.6,11200.0,29.6368,29.6368,29.6035,29.6201,11200.0
2008-02-13 14:00:00,35.59,35.62,35.59,35.62,5100.0,29.6118,29.6368,29.6118,29.6368,5100.0
2008-02-13 14:05:00,35.63,35.65,35.62,35.62,3500.0,29.6451,29.6617,29.6368,29.6368,3500.0
2008-02-13 14:10:00,35.62,35.62,35.56,35.56,3700.0,29.6368,29.6368,29.5868,29.5868,3700.0
2008-02-13 14:15:00,35.56,35.62,35.56,35.62,2800.0,29.5868,29.6368,29.5868,29.6368,2800.0
2008-02-13 14:20:00,35.63,35.63,35.58,35.61,4900.0,29.6451,29.6451,29.6035,29.6284,4900.0
2008-02-13 14:25:00,35.62,35.62,35.56,35.58,4500.0,29.6368,29.6368,29.5868,29.6035,4500.0
2008-02-13 14:30:00,35.59,35.63,35.56,35.61,3900.0,29.6118,29.6451,29.5868,29.6284,3900.0
2008-02-13 14:35:00,35.61,35.68,35.61,35.66,6800.0,29.6284,29.6867,29.6284,29.67,6800.0
2008-02-13 14:40:00,35.68,35.68,35.61,35.61,7600.0,29.6867,29.6867,29.6284,29.6284,7600.0
2008-02-13 14:45:00,35.62,35.67,35.62,35.64,10300.0,29.6368,29.6784,29.6368,29.6534,10300.0
2008-02-13 14:50:00,35.64,35.7,35.62,35.68,11200.0,29.6534,29.7033,29.6368,29.6867,11200.0
2008-02-13 14:55:00,35.68,35.75,35.68,35.75,4300.0,29.6867,29.7449,29.6867,29.7449,4300.0
2008-02-13 15:00:00,35.75,35.77,35.73,35.73,6400.0,29.7449,29.7616,29.7283,29.7283,6400.0
2008-02-13 15:05:00,35.73,35.74,35.7,35.7,6400.0,29.7283,29.7366,29.7033,29.7033,6400.0
2008-02-13 15:10:00,35.71,35.73,35.64,35.65,8200.0,29.7116,29.7283,29.6534,29.6617,8200.0
2008-02-13 15:15:00,35.66,35.66,35.6,35.62,5800.0,29.67,29.67,29.6201,29.6368,5800.0
2008-02-13 15:20:00,35.62,35.71,35.61,35.7,8600.0,29.6368,29.7116,29.6284,29.7033,8600.0
2008-02-13 15:25:00,35.69,35.71,35.67,35.69,8400.0,29.695,29.7116,29.6784,29.695,8400.0
2008-02-13 15:30:00,35.67,35.7,35.65,35.67,7600.0,29.6784,29.7033,29.6617,29.6784,7600.0
2008-02-13 15:35:00,35.67,35.68,35.63,35.67,24600.0,29.6784,29.6867,29.6451,29.6784,24600.0
2008-02-13 15:40:00,35.68,35.71,35.66,35.66,12500.0,29.6867,29.7116,29.67,29.67,12500.0
2008-02-13 15:45:00,35.66,35.68,35.66,35.67,8000.0,29.67,29.6867,29.67,29.6784,8000.0
2008-02-13 15:50:00,35.66,35.66,35.6,35.61,10200.0,29.67,29.67,29.6201,29.6284,10200.0
2008-02-13 15:55:00,35.61,35.67,35.57,35.6,28400.0,29.6284,29.6784,29.5951,29.6201,28400.0
2008-02-14 09:30:00,35.62,35.62,35.4,35.41,9600.0,29.6368,29.6368,29.4537,29.462,9600.0
2008-02-14 09:35:00,35.41,35.42,35.37,35.4,4300.0,29.462,29.4703,29.4287,29.4537,4300.0
2008-02-14 09:40:00,35.42,35.42,35.27,35.3,20700.0,29.4703,29.4703,29.3455,29.3705,20700.0
2008-02-14 09:45:00,35.27,35.34,35.25,35.33,4600.0,29.3455,29.4038,29.3289,29.3955,4600.0
2008-02-14 09:50:00,35.36,35.45,35.34,35.45,2900.0,29.4204,29.4953,29.4038,29.4953,2900.0
2008-02-14 09:55:00,35.45,35.52,35.39,35.41,13900.0,29.4953,29.5535,29.4454,29.462,13900.0
2008-02-14 10:00:00,35.42,35.58,35.42,35.58,14800.0,29.4703,29.6035,29.4703,29.6035,14800.0
2008-02-14 10:05:00,35.56,35.63,35.52,35.52,11700.0,29.5868,29.6451,29.5535,29.5535,11700.0
2008-02-14 10:10:00,35.54,35.72,35.54,35.72,7200.0,29.5702,29.72,29.5702,29.72,7200.0
2008-02-14 10:15:00,35.72,35.75,35.68,35.68,5400.0,29.72,29.7449,29.6867,29.6867,5400.0
2008-02-14 10:20:00,35.69,35.73,35.69,35.7,4900.0,29.695,29.7283,29.695,29.7033,4900.0
2008-02-14 10:25:00,35.7,35.72,35.67,35.68,4500.0,29.7033,29.72,29.6784,29.6867,4500.0
2008-02-14 10:30:00,35.68,35.7,35.63,35.66,9500.0,29.6867,29.7033,29.6451,29.67,9500.0
2008-02-14 10:35:00,35.63,35.63,35.58,35.59,4000.0,29.6451,29.6451,29.6035,29.6118,4000.0
2008-02-14 10:40:00,35.59,35.61,35.56,35.6,3900.0,29.6118,29.6284,29.5868,29.6201,3900.0
2008-02-14 10:45:00,35.58,35.63,35.56,35.61,6600.0,29.6035,29.6451,29.5868,29.6284,6600.0
2008-02-14 10:50:00,35.61,35.61,35.48,35.48,7100.0,29.6284,29.6284,29.5203,29.5203,7100.0
2008-02-14 10:55:00,35.48,35.48,35.41,35.41,11900.0,29.5203,29.5203,29.462,29.462,11900.0
2008-02-14 11:00:00,35.41,35.44,35.4,35.44,5100.0,29.462,29.487,29.4537,29.487,5100.0
2008-02-14 11:05:00,35.42,35.44,35.31,35.32,11800.0,29.4703,29.487,29.3788,29.3871,11800.0
2008-02-14 11:10:00,35.32,35.32,35.24,35.25,8300.0,29.3871,29.3871,29.3206,29.3289,8300.0
2008-02-14 11:15:00,35.25,35.25,35.17,35.18,6900.0,29.3289,29.3289,29.2623,29.2707,6900.0
2008-02-14 11:20:00,35.18,35.19,35.12,35.12,7200.0,29.2707,29.279,29.2207,29.2207,7200.0
2008-02-14 11:25:00,35.12,35.18,35.11,35.15,5800.0,29.2207,29.2707,29.2124,29.2457,5800.0
2008-02-14 11:30:00,35.16,35.16,35.11,35.16,6300.0,29.254,29.254,29.2124,29.254,6300.0
2008-02-14 11:35:00,35.17,35.19,35.13,35.14,6800.0,29.2623,29.279,29.2291,29.2374,6800.0
2008-02-14 11:40:00,35.14,35.15,35.1,35.11,3900.0,29.2374,29.2457,29.2041,29.2124,3900.0
2008-02-14 11:45:00,35.1,35.13,35.07,35.12,5300.0,29.2041,29.2291,29.1791,29.2207,5300.0
2008-02-14 11:50:00,35.11,35.15,35.11,35.14,4600.0,29.2124,29.2457,29.2124,29.2374,4600.0
2008-02-14 11:55:00,35.14,35.18,35.12,35.18,8900.0,29.2374,29.2707,29.2207,29.2707,8900.0
2008-02-14 12:00:00,35.18,35.18,35.11,35.11,9500.0,29.2707,29.2707,29.2124,29.2124,9500.0
2008-02-14 12:05:00,35.12,35.19,35.12,35.19,3100.0,29.2207,29.279,29.2207,29.279,3100.0
2008-02-14 12:10:00,35.19,35.22,35.14,35.22,9200.0,29.279,29.3039,29.2374,29.3039,9200.0
2008-02-14 12:15:00,35.21,35.23,35.19,35.21,1900.0,29.2956,29.3123,29.279,29.2956,1900.0
2008-02-14 12:20:00,35.23,35.24,35.22,35.22,2900.0,29.3123,29.3206,29.3039,29.3039,2900.0
2008-02-14 12:25:00,35.24,35.33,35.24,35.32,3500.0,29.3206,29.3955,29.3206,29.3871,3500.0
2008-02-14 12:30:00,35.32,35.33,35.31,35.31,3500.0,29.3871,29.3955,29.3788,29.3788,3500.0
2008-02-14 12:35:00,35.31,35.35,35.31,35.34,5200.0,29.3788,29.4121,29.3788,29.4038,5200.0
2008-02-14 12:40:00,35.32,35.32,35.29,35.32,2600.0,29.3871,29.3871,29.3622,29.3871,2600.0
2008-02-14 12:45:00,35.32,35.32,35.27,35.3,3500.0,29.3871,29.3871,29.3455,29.3705,3500.0
2008-02-14 12:50:00,35.3,35.38,35.3,35.38,4000.0,29.3705,29.4371,29.3705,29.4371,4000.0
2008-02-14 12:55:00,35.36,35.36,35.24,35.27,5200.0,29.4204,29.4204,29.3206,29.3455,5200.0
2008-02-14 13:00:00,35.27,35.28,35.26,35.28,2400.0,29.3455,29.3539,29.3372,29.3539,2400.0
2008-02-14 13:05:00,35.28,35.28,35.2,35.21,6100.0,29.3539,29.3539,29.2873,29.2956,6100.0
2008-02-14 13:10:00,35.2,35.23,35.15,35.15,6800.0,29.2873,29.3123,29.2457,29.2457,6800.0
2008-02-14 13:15:00,35.17,35.25,35.17,35.25,4100.0,29.2623,29.3289,29.2623,29.3289,4100.0
2008-02-14 13:20:00,35.25,35.25,35.19,35.2,4000.0,29.3289,29.3289,29.279,29.2873,4000.0
2008-02-14 13:25:00,35.2,35.2,35.16,35.17,2800.0,29.2873,29.2873,29.254,29.2623,2800.0
2008-02-14 13:30:00,35.18,35.24,35.18,35.22,4000.0,29.2707,29.3206,29.2707,29.3039,4000.0
2008-02-14 13:35:00,35.22,35.26,35.21,35.26,4700.0,29.3039,29.3372,29.2956,29.3372,4700.0
2008-02-14 13:40:00,35.26,35.27,35.18,35.19,2700.0,29.3372,29.3455,29.2707,29.279,2700.0
2008-02-14 13:45:00,35.19,35.19,35.18,35.18,400.0,29.279,29.279,29.2707,29.2707,400.0
2008-02-14 13:50:00,35.18,35.18,35.14,35.16,2900.0,29.2707,29.2707,29.2374,29.254,2900.0
2008-02-14 13:55:00,35.18,35.26,35.18,35.24,2900.0,29.2707,29.3372,29.2707,29.3206,2900.0
2008-02-14 14:00:00,35.25,35.27,35.23,35.25,3200.0,29.3289,29.3455,29.3123,29.3289,3200.0
2008-02-14 14:05:00,35.24,35.27,35.23,35.25,3000.0,29.3206,29.3455,29.3123,29.3289,3000.0
2008-02-14 14:10:00,35.25,35.29,35.24,35.27,5600.0,29.3289,29.3622,29.3206,29.3455,5600.0
2008-02-14 14:15:00,35.24,35.31,35.23,35.3,4400.0,29.3206,29.3788,29.3123,29.3705,4400.0
2008-02-14 14:20:00,35.31,35.32,35.27,35.31,2700.0,29.3788,29.3871,29.3455,29.3788,2700.0
2008-02-14 14:25:00,35.31,35.32,35.21,35.22,6500.0,29.3788,29.3871,29.2956,29.3039,6500.0
2008-02-14 14:30:00,35.24,35.24,35.22,35.23,1700.0,29.3206,29.3206,29.3039,29.3123,1700.0
2008-02-14 14:35:00,35.24,35.25,35.17,35.22,6100.0,29.3206,29.3289,29.2623,29.3039,6100.0
2008-02-14 14:40:00,35.22,35.26,35.18,35.25,9500.0,29.3039,29.3372,29.2707,29.3289,9500.0
2008-02-14 14:45:00,35.26,35.26,35.05,35.1,19400.0,29.3372,29.3372,29.1625,29.2041,19400.0
2008-02-14 14:50:00,35.11,35.13,35.05,35.12,11100.0,29.2124,29.2291,29.1625,29.2207,11100.0
2008-02-14 14:55:00,35.1,35.18,35.1,35.18,6000.0,29.2041,29.2707,29.2041,29.2707,6000.0
2008-02-14 15:00:00,35.19,35.23,35.14,35.21,8400.0,29.279,29.3123,29.2374,29.2956,8400.0
2008-02-14 15:05:00,35.18,35.24,35.17,35.23,7400.0,29.2707,29.3206,29.2623,29.3123,7400.0
2008-02-14 15:10:00,35.22,35.33,35.22,35.33,6400.0,29.3039,29.3955,29.3039,29.3955,6400.0
2008-02-14 15:15:00,35.35,35.38,35.31,35.36,6800.0,29.4121,29.4371,29.3788,29.4204,6800.0
2008-02-14 15:20:00,35.39,35.39,35.31,35.35,6700.0,29.4454,29.4454,29.3788,29.4121,6700.0
2008-02-14 15:25:00,35.33,35.35,35.3,35.34,5600.0,29.3955,29.4121,29.3705,29.4038,5600.0
2008-02-14 15:30:00,35.34,35.37,35.32,35.35,7900.0,29.4038,29.4287,29.3871,29.4121,7900.0
2008-02-14 15:35:00,35.36,35.37,35.32,35.37,18800.0,29.4204,29.4287,29.3871,29.4287,18800.0
2008-02-14 15:40:00,35.35,35.35,35.27,35.32,12000.0,29.4121,29.4121,29.3455,29.3871,12000.0
2008-02-14 15:45:00,35.32,35.32,35.22,35.26,8000.0,29.3871,29.3871,29.3039,29.3372,8000.0
2008-02-14 15:50:00,35.27,35.27,35.14,35.14,9800.0,29.3455,29.3455,29.2374,29.2374,9800.0
2008-02-14 15:55:00,35.15,35.19,35.11,35.16,27900.0,29.2457,29.279,29.2124,29.254,27900.0
2008-02-15 09:30:00,35.12,35.13,34.77,35.0,89100.0,29.2207,29.2291,28.9295,29.1209,89100.0
2008-02-15 09:35:00,35.01,35.07,35.0,35.01,6900.0,29.1292,29.1791,29.1209,29.1292,6900.0
2008-02-15 09:40:00,35.0,35.05,34.96,34.97,7800.0,29.1209,29.1625,29.0876,29.0959,7800.0
2008-02-15 09:45:00,34.98,35.05,34.98,35.04,5900.0,29.1043,29.1625,29.1043,29.1542,5900.0
2008-02-15 09:50:00,35.0,35.04,34.94,34.94,10800.0,29.1209,29.1542,29.071,29.071,10800.0
2008-02-15 09:55:00,34.93,34.95,34.88,34.92,9900.0,29.0627,29.0793,29.0211,29.0543,9900.0
2008-02-15 10:00:00,34.92,34.93,34.87,34.89,7200.0,29.0543,29.0627,29.0127,29.0294,7200.0
2008-02-15 10:05:00,34.88,34.93,34.84,34.93,6500.0,29.0211,29.0627,28.9878,29.0627,6500.0
2008-02-15 10:10:00,34.93,35.07,34.93,35.06,10900.0,29.0627,29.1791,29.0627,29.1708,10900.0
2008-02-15 10:15:00,35.07,35.1,35.05,35.05,5400.0,29.1791,29.2041,29.1625,29.1625,5400.0
2008-02-15 10:20:00,35.07,35.11,35.06,35.11,2900.0,29.1791,29.2124,29.1708,29.2124,2900.0
2008-02-15 10:25:00,35.11,35.19,35.11,35.12,4500.0,29.2124,29.279,29.2124,29.2207,4500.0
2008-02-15 10:30:00,35.1,35.25,35.1,35.22,7700.0,29.2041,29.3289,29.2041,29.3039,7700.0
2008-02-15 10:35:00,35.2,35.24,35.19,35.23,5000.0,29.2873,29.3206,29.279,29.3123,5000.0
2008-02-15 10:40:00,35.21,35.21,35.14,35.15,3500.0,29.2956,29.2956,29.2374,29.2457,3500.0
2008-02-15 10:45:00,35.14,35.19,35.14,35.17,5000.0,29.2374,29.279,29.2374,29.2623,5000.0
2008-02-15 10:50:00,35.18,35.19,35.09,35.1,4400.0,29.2707,29.279,29.1958,29.2041,4400.0
2008-02-15 10:55:00,35.11,35.13,35.09,35.11,2700.0,29.2124,29.2291,29.1958,29.2124,2700.0
2008-02-15 11:00:00,35.11,35.11,35.08,35.11,3200.0,29.2124,29.2124,29.1875,29.2124,3200.0
2008-02-15 11:05:00,35.1,35.1,35.06,35.08,3000.0,29.2041,29.2041,29.1708,29.1875,3000.0
2008-02-15 11:10:00,35.09,35.13,35.09,35.13,2800.0,29.1958,29.2291,29.1958,29.2291,2800.0
2008-02-15 11:15:00,35.13,35.13,35.09,35.09,1700.0,29.2291,29.2291,29.1958,29.1958,1700.0
2008-02-15 11:20:00,35.07,35.07,35.01,35.01,2800.0,29.1791,29.1791,29.1292,29.1292,2800.0
2008-02-15 11:25:00,35.01,35.01,34.99,35.0,3900.0,29.1292,29.1292,29.1126,29.1209,3900.0
2008-02-15 11:30:00,35.0,35.0,34.95,34.95,4000.0,29.1209,29.1209,29.0793,29.0793,4000.0
2008-02-15 11:35:00,34.96,34.96,34.94,34.95,4500.0,29.0876,29.0876,29.071,29.0793,4500.0
2008-02-15 11:40:00,34.95,34.95,34.93,34.94,2700.0,29.0793,29.0793,29.0627,29.071,2700.0
2008-02-15 11:45:00,34.95,34.95,34.88,34.89,4000.0,29.0793,29.0793,29.0211,29.0294,4000.0
2008-02-15 11:50:00,34.89,34.94,34.88,34.9,6200.0,29.0294,29.071,29.0211,29.0377,6200.0
2008-02-15 11:55:00,34.89,34.9,34.89,34.9,500.0,29.0294,29.0377,29.0294,29.0377,500.0
2008-02-15 12:00:00,34.9,35.03,34.9,35.03,5200.0,29.0377,29.1459,29.0377,29.1459,5200.0
2008-02-15 12:05:00,35.02,35.05,34.99,35.05,4000.0,29.1375,29.1625,29.1126,29.1625,4000.0
2008-02-15 12:10:00,35.04,35.07,35.03,35.03,3000.0,29.1542,29.1791,29.1459,29.1459,3000.0
2008-02-15 12:15:00,35.06,35.08,35.05,35.08,2400.0,29.1708,29.1875,29.1625,29.1875,2400.0
2008-02-15 12:20:00,35.09,35.12,35.0,35.0,8000.0,29.1958,29.2207,29.1209,29.1209,8000.0
2008-02-15 12:25:00,35.0,35.0,34.95,34.95,5700.0,29.1209,29.1209,29.0793,29.0793,5700.0
2008-02-15 12:30:00,34.93,34.96,34.91,34.95,3300.0,29.0627,29.0876,29.046,29.0793,3300.0
2008-02-15 12:35:00,34.95,34.97,34.95,34.96,1700.0,29.0793,29.0959,29.0793,29.0876,1700.0
2008-02-15 12:40:00,34.96,34.97,34.92,34.92,3300.0,29.0876,29.0959,29.0543,29.0543,3300.0
2008-02-15 12:45:00,34.92,34.94,34.89,34.94,4300.0,29.0543,29.071,29.0294,29.071,4300.0
2008-02-15 12:50:00,34.95,34.96,34.9,34.9,4500.0,29.0793,29.0876,29.0377,29.0377,4500.0
2008-02-15 12:55:00,34.91,34.95,34.89,34.89,2900.0,29.046,29.0793,29.0294,29.0294,2900.0
2008-02-15 13:00:00,34.88,34.89,34.84,34.84,4900.0,29.0211,29.0294,28.9878,28.9878,4900.0
2008-02-15 13:05:00,34.84,34.84,34.81,34.83,7600.0,28.9878,28.9878,28.9628,28.9795,7600.0
2008-02-15 13:10:00,34.83,34.87,34.79,34.87,5100.0,28.9795,29.0127,28.9462,29.0127,5100.0
2008-02-15 13:15:00,34.87,34.88,34.86,34.86,2500.0,29.0127,29.0211,29.0044,29.0044,2500.0
2008-02-15 13:20:00,34.85,34.85,34.83,34.85,1600.0,28.9961,28.9961,28.9795,28.9961,1600.0
2008-02-15 13:25:00,34.86,34.87,34.78,34.78,9700.0,29.0044,29.0127,28.9378,28.9378,9700.0
2008-02-15 13:30:00,34.79,34.83,34.79,34.83,2600.0,28.9462,28.9795,28.9462,28.9795,2600.0
2008-02-15 13:35:00,34.83,34.83,34.81,34.82,3100.0,28.9795,28.9795,28.9628,28.9711,3100.0
2008-02-15 13:40:00,34.82,34.88,34.82,34.88,3000.0,28.9711,29.0211,28.9711,29.0211,3000.0
2008-02-15 13:45:00,34.89,34.89,34.84,34.85,3100.0,29.0294,29.0294,28.9878,28.9961,3100.0
2008-02-15 13:50:00,34.86,34.95,34.86,34.94,7000.0,29.0044,29.0793,29.0044,29.071,7000.0
2008-02-15 13:55:00,34.94,34.97,34.94,34.97,5200.0,29.071,29.0959,29.071,29.0959,5200.0
2008-02-15 14:00:00,34.98,35.01,34.96,34.96,4000.0,29.1043,29.1292,29.0876,29.0876,4000.0
2008-02-15 14:05:00,34.95,34.98,34.95,34.97,3500.0,29.0793,29.1043,29.0793,29.0959,3500.0
2008-02-15 14:10:00,34.96,34.97,34.95,34.97,1500.0,29.0876,29.0959,29.0793,29.0959,1500.0
2008-02-15 14:15:00,34.96,34.96,34.9,34.91,8700.0,29.0876,29.0876,29.0377,29.046,8700.0
2008-02-15 14:20:00,34.91,34.94,34.9,34.9,4700.0,29.046,29.071,29.0377,29.0377,4700.0
2008-02-15 14:25:00,34.93,34.99,34.9,34.99,33600.0,29.0627,29.1126,29.0377,29.1126,33600.0
2008-02-15 14:30:00,34.97,35.0,34.9,34.93,31500.0,29.0959,29.1209,29.0377,29.0627,31500.0
2008-02-15 14:35:00,34.94,34.94,34.88,34.9,2900.0,29.071,29.071,29.0211,29.0377,2900.0
2008-02-15 14:40:00,34.95,34.95,34.9,34.91,1700.0,29.0793,29.0793,29.0377,29.046,1700.0
2008-02-15 14:45:00,34.91,34.92,34.9,34.9,3900.0,29.046,29.0543,29.0377,29.0377,3900.0
2008-02-15 14:50:00,34.91,34.96,34.9,34.95,4400.0,29.046,29.0876,29.0377,29.0793,4400.0
2008-02-15 14:55:00,34.94,34.97,34.91,34.93,8400.0,29.071,29.0959,29.046,29.0627,8400.0
2008-02-15 15:00:00,34.95,34.96,34.93,34.93,7600.0,29.0793,29.0876,29.0627,29.0627,7600.0
2008-02-15 15:05:00,34.91,35.01,34.9,34.99,8800.0,29.046,29.1292,29.0377,29.1126,8800.0
2008-02-15 15:10:00,34.99,35.06,34.98,35.04,3100.0,29.1126,29.1708,29.1043,29.1542,3100.0
2008-02-15 15:15:00,35.02,35.07,34.97,34.97,4400.0,29.1375,29.1791,29.0959,29.0959,4400.0
2008-02-15 15:20:00,34.97,34.97,34.94,34.94,3000.0,29.0959,29.0959,29.071,29.071,3000.0
2008-02-15 15:25:00,34.94,34.95,34.93,34.94,2400.0,29.071,29.0793,29.0627,29.071,2400.0
2008-02-15 15:30:00,34.93,34.97,34.93,34.96,5800.0,29.0627,29.0959,29.0627,29.0876,5800.0
2008-02-15 15:35:00,34.95,34.99,34.93,34.99,7100.0,29.0793,29.1126,29.0627,29.1126,7100.0
2008-02-15 15:40:00,35.0,35.0,34.96,34.96,6200.0,29.1209,29.1209,29.0876,29.0876,6200.0
2008-02-15 15:45:00,34.97,35.06,34.9,34.98,28300.0,29.0959,29.1708,29.0377,29.1043,28300.0
2008-02-15 15:50:00,34.98,34.99,34.92,34.95,18200.0,29.1043,29.1126,29.0543,29.0793,18200.0
2008-02-15 15:55:00,34.96,35.0,34.95,34.99,10700.0,29.0876,29.1209,29.0793,29.1126,10700.0
2008-02-19 09:30:00,35.29,35.37,35.19,35.33,4400.0,29.3622,29.4287,29.279,29.3955,4400.0
2008-02-19 09:35:00,35.37,35.42,35.27,35.34,6200.0,29.4287,29.4703,29.3455,29.4038,6200.0
2008-02-19 09:40:00,35.34,35.34,35.2,35.28,10400.0,29.4038,29.4038,29.2873,29.3539,10400.0
2008-02-19 09:45:00,35.29,35.38,35.23,35.38,11600.0,29.3622,29.4371,29.3123,29.4371,11600.0
2008-02-19 09:50:00,35.38,35.52,35.37,35.52,11700.0,29.4371,29.5535,29.4287,29.5535,11700.0
2008-02-19 09:55:00,35.51,35.51,35.43,35.48,7900.0,29.5452,29.5452,29.4787,29.5203,7900.0
2008-02-19 10:00:00,35.43,35.51,35.4,35.47,7500.0,29.4787,29.5452,29.4537,29.5119,7500.0
2008-02-19 10:05:00,35.47,35.48,35.36,35.48,8100.0,29.5119,29.5203,29.4204,29.5203,8100.0
2008-02-19 10:10:00,35.48,35.51,35.43,35.45,9200.0,29.5203,29.5452,29.4787,29.4953,9200.0
2008-02-19 10:15:00,35.46,35.59,35.46,35.58,8200.0,29.5036,29.6118,29.5036,29.6035,8200.0
2008-02-19 10:20:00,35.55,35.55,35.5,35.54,4000.0,29.5785,29.5785,29.5369,29.5702,4000.0
2008-02-19 10:25:00,35.55,35.55,35.44,35.44,3500.0,29.5785,29.5785,29.487,29.487,3500.0
2008-02-19 10:30:00,35.45,35.45,35.31,35.36,8500.0,29.4953,29.4953,29.3788,29.4204,8500.0
2008-02-19 10:35:00,35.38,35.38,35.35,35.37,4300.0,29.4371,29.4371,29.4121,29.4287,4300.0
2008-02-19 10:40:00,35.35,35.38,35.35,35.35,6000.0,29.4121,29.4371,29.4121,29.4121,6000.0
2008-02-19 10:45:00,35.34,35.35,35.23,35.26,9000.0,29.4038,29.4121,29.3123,29.3372,9000.0
2008-02-19 10:50:00,35.26,35.32,35.26,35.3,12700.0,29.3372,29.3871,29.3372,29.3705,12700.0
2008-02-19 10:55:00,35.28,35.3,35.25,35.28,7400.0,29.3539,29.3705,29.3289,29.3539,7400.0
2008-02-19 11:00:00,35.3,35.3,35.23,35.23,8600.0,29.3705,29.3705,29.3123,29.3123,8600.0
2008-02-19 11:05:00,35.24,35.24,35.2,35.2,3100.0,29.3206,29.3206,29.2873,29.2873,3100.0
2008-02-19 11:10:00,35.2,35.2,35.15,35.16,1500.0,29.2873,29.2873,29.2457,29.254,1500.0
2008-02-19 11:15:00,35.15,35.2,35.14,35.19,5000.0,29.2457,29.2873,29.2374,29.279,5000.0
2008-02-19 11:20:00,35.15,35.18,35.13,35.16,5000.0,29.2457,29.2707,29.2291,29.254,5000.0
2008-02-19 11:25:00,35.17,35.2,35.16,35.16,2400.0,29.2623,29.2873,29.254,29.254,2400.0
2008-02-19 11:30:00,35.17,35.2,35.16,35.19,3200.0,29.2623,29.2873,29.254,29.279,3200.0
2008-02-19 11:35:00,35.19,35.2,35.15,35.16,6800.0,29.279,29.2873,29.2457,29.254,6800.0
2008-02-19 11:40:00,35.16,35.2,35.15,35.15,6000.0,29.254,29.2873,29.2457,29.2457,6000.0
2008-02-19 11:45:00,35.16,35.16,35.11,35.12,2600.0,29.254,29.254,29.2124,29.2207,2600.0
2008-02-19 11:50:00,35.11,35.11,35.06,35.1,6600.0,29.2124,29.2124,29.1708,29.2041,6600.0
2008-02-19 11:55:00,35.1,35.12,35.09,35.11,4900.0,29.2041,29.2207,29.1958,29.2124,4900.0
2008-02-19 12:00:00,35.12,35.12,35.09,35.1,4400.0,29.2207,29.2207,29.1958,29.2041,4400.0
2008-02-19 12:05:00,35.09,35.12,35.08,35.09,8600.0,29.1958,29.2207,29.1875,29.1958,8600.0
2008-02-19 12:10:00,35.09,35.11,35.06,35.07,3600.0,29.1958,29.2124,29.1708,29.1791,3600.0
2008-02-19 12:15:00,35.07,35.08,35.03,35.08,7000.0,29.1791,29.1875,29.1459,29.1875,7000.0
2008-02-19 12:20:00,35.09,35.1,35.08,35.09,2900.0,29.1958,29.2041,29.1875,29.1958,2900.0
2008-02-19 12:25:00,35.08,35.09,35.06,35.08,4800.0,29.1875,29.1958,29.1708,29.1875,4800.0
2008-02-19 12:30:00,35.06,35.06,35.03,35.06,2700.0,29.1708,29.1708,29.1459,29.1708,2700.0
2008-02-19 12:35:00,35.05,35.06,34.99,34.99,6200.0,29.1625,29.1708,29.1126,29.1126,6200.0
2008-02-19 12:40:00,34.99,35.01,34.99,34.99,4600.0,29.1126,29.1292,29.1126,29.1126,4600.0
2008-02-19 12:45:00,34.99,34.99,34.95,34.98,3500.0,29.1126,29.1126,29.0793,29.1043,3500.0
2008-02-19 12:50:00,34.99,34.99,34.98,34.99,5100.0,29.1126,29.1126,29.1043,29.1126,5100.0
2008-02-19 12:55:00,35.0,35.01,34.96,34.96,10300.0,29.1209,29.1292,29.0876,29.0876,10300.0
2008-02-19 13:00:00,34.95,35.06,34.95,35.05,10800.0,29.0793,29.1708,29.0793,29.1625,10800.0
2008-02-19 13:05:00,35.05,35.08,35.05,35.05,5500.0,29.1625,29.1875,29.1625,29.1625,5500.0
2008-02-19 13:10:00,35.08,35.09,35.0,35.07,13600.0,29.1875,29.1958,29.1209,29.1791,13600.0
2008-02-19 13:15:00,35.07,35.12,35.07,35.1,10300.0,29.1791,29.2207,29.1791,29.2041,10300.0
2008-02-19 13:20:00,35.11,35.12,35.1,35.11,6600.0,29.2124,29.2207,29.2041,29.2124,6600.0
2008-02-19 13:25:00,35.11,35.14,35.11,35.12,4600.0,29.2124,29.2374,29.2124,29.2207,4600.0
2008-02-19 13:30:00,35.13,35.13,35.06,35.09,9400.0,29.2291,29.2291,29.1708,29.1958,9400.0
2008-02-19 13:35:00,35.09,35.1,35.07,35.1,3000.0,29.1958,29.2041,29.1791,29.2041,3000.0
2008-02-19 13:40:00,35.1,35.11,35.05,35.07,8500.0,29.2041,29.2124,29.1625,29.1791,8500.0
2008-02-19 13:45:00,35.09,35.09,35.05,35.06,2100.0,29.1958,29.1958,29.1625,29.1708,2100.0
2008-02-19 13:50:00,35.06,35.08,35.05,35.06,4700.0,29.1708,29.1875,29.1625,29.1708,4700.0
2008-02-19 13:55:00,35.07,35.07,35.01,35.02,3600.0,29.1791,29.1791,29.1292,29.1375,3600.0
2008-02-19 14:00:00,35.02,35.04,35.01,35.01,7300.0,29.1375,29.1542,29.1292,29.1292,7300.0
2008-02-19 14:05:00,35.0,35.04,34.98,35.0,11700.0,29.1209,29.1542,29.1043,29.1209,11700.0
2008-02-19 14:10:00,35.0,35.04,34.99,35.03,8800.0,29.1209,29.1542,29.1126,29.1459,8800.0
2008-02-19 14:15:00,35.01,35.14,35.0,35.14,32100.0,29.1292,29.2374,29.1209,29.2374,32100.0
2008-02-19 14:20:00,35.13,35.17,35.11,35.16,12100.0,29.2291,29.2623,29.2124,29.254,12100.0
2008-02-19 14:25:00,35.16,35.18,35.11,35.11,9600.0,29.254,29.2707,29.2124,29.2124,9600.0
2008-02-19 14:30:00,35.11,35.11,35.05,35.05,5700.0,29.2124,29.2124,29.1625,29.1625,5700.0
2008-02-19 14:35:00,35.01,35.07,34.99,35.01,7600.0,29.1292,29.1791,29.1126,29.1292,7600.0
2008-02-19 14:40:00,35.01,35.03,34.99,35.01,8700.0,29.1292,29.1459,29.1126,29.1292,8700.0
2008-02-19 14:45:00,35.0,35.0,34.92,34.94,11700.0,29.1209,29.1209,29.0543,29.071,11700.0
2008-02-19 14:50:00,34.93,34.95,34.89,34.92,8500.0,29.0627,29.0793,29.0294,29.0543,8500.0
2008-02-19 14:55:00,34.92,34.92,34.81,34.82,18600.0,29.0543,29.0543,28.9628,28.9711,18600.0
2008-02-19 15:00:00,34.82,34.82,34.7,34.77,8300.0,28.9711,28.9711,28.8713,28.9295,8300.0
2008-02-19 15:05:00,34.74,34.81,34.74,34.8,7200.0,28.9046,28.9628,28.9046,28.9545,7200.0
2008-02-19 15:10:00,34.8,34.81,34.79,34.79,5400.0,28.9545,28.9628,28.9462,28.9462,5400.0
2008-02-19 15:15:00,34.79,34.82,34.78,34.81,5300.0,28.9462,28.9711,28.9378,28.9628,5300.0
2008-02-19 15:20:00,34.81,34.82,34.75,34.78,15000.0,28.9628,28.9711,28.9129,28.9378,15000.0
2008-02-19 15:25:00,34.79,34.82,34.75,34.8,9700.0,28.9462,28.9711,28.9129,28.9545,9700.0
2008-02-19 15:30:00,34.8,34.86,34.8,34.86,16500.0,28.9545,29.0044,28.9545,29.0044,16500.0
2008-02-19 15:35:00,34.85,34.94,34.85,34.92,13800.0,28.9961,29.071,28.9961,29.0543,13800.0
2008-02-19 15:40:00,34.91,34.94,34.9,34.91,12100.0,29.046,29.071,29.0377,29.046,12100.0
2008-02-19 15:45:00,34.92,34.92,34.81,34.82,7400.0,29.0543,29.0543,28.9628,28.9711,7400.0
2008-02-19 15:50:00,34.81,34.82,34.72,34.81,13700.0,28.9628,28.9711,28.8879,28.9628,13700.0
2008-02-19 15:55:00,34.8,34.85,34.8,34.82,16700.0,28.9545,28.9961,28.9545,28.9711,16700.0
2008-02-20 09:30:00,34.59,34.65,34.59,34.6,5900.0,28.8125,28.8624,28.8125,28.8208,5900.0
2008-02-20 09:35:00,34.61,34.76,34.61,34.75,4100.0,28.8291,28.9541,28.8291,28.9457,4100.0
2008-02-20 09:40:00,34.75,34.8,34.72,34.72,9600.0,28.9457,28.9874,28.9207,28.9207,9600.0
2008-02-20 09:45:00,34.73,34.77,34.68,34.74,8000.0,28.9291,28.9624,28.8874,28.9374,8000.0
2008-02-20 09:50:00,34.76,34.88,34.75,34.86,7400.0,28.9541,29.054,28.9457,29.0374,7400.0
2008-02-20 09:55:00,34.86,34.86,34.73,34.73,6700.0,29.0374,29.0374,28.9291,28.9291,6700.0
2008-02-20 10:00:00,34.72,34.73,34.66,34.66,7400.0,28.9207,28.9291,28.8708,28.8708,7400.0
2008-02-20 10:05:00,34.67,34.71,34.64,34.69,8100.0,28.8791,28.9124,28.8541,28.8957,8100.0
2008-02-20 10:10:00,34.69,34.78,34.69,34.77,8100.0,28.8957,28.9707,28.8957,28.9624,8100.0
2008-02-20 10:15:00,34.77,34.82,34.75,34.82,5500.0,28.9624,29.004,28.9457,29.004,5500.0
2008-02-20 10:20:00,34.82,34.85,34.8,34.84,4300.0,29.004,29.029,28.9874,29.0207,4300.0
2008-02-20 10:25:00,34.83,34.87,34.78,34.84,5100.0,29.0124,29.0457,28.9707,29.0207,5100.0
2008-02-20 10:30:00,34.84,34.84,34.81,34.82,2300.0,29.0207,29.0207,28.9957,29.004,2300.0
2008-02-20 10:35:00,34.78,34.9,34.77,34.9,5600.0,28.9707,29.0707,28.9624,29.0707,5600.0
2008-02-20 10:40:00,34.9,34.94,34.85,34.87,5700.0,29.0707,29.104,29.029,29.0457,5700.0
2008-02-20 10:45:00,34.87,34.88,34.81,34.84,8200.0,29.0457,29.054,28.9957,29.0207,8200.0
2008-02-20 10:50:00,34.85,34.86,34.8,34.82,2500.0,29.029,29.0374,28.9874,29.004,2500.0
2008-02-20 10:55:00,34.81,34.86,34.79,34.82,2900.0,28.9957,29.0374,28.979,29.004,2900.0
2008-02-20 11:00:00,34.81,34.85,34.8,34.83,1900.0,28.9957,29.029,28.9874,29.0124,1900.0
2008-02-20 11:05:00,34.83,34.83,34.78,34.78,4100.0,29.0124,29.0124,28.9707,28.9707,4100.0
2008-02-20 11:10:00,34.79,34.84,34.79,34.84,2600.0,28.979,29.0207,28.979,29.0207,2600.0
2008-02-20 11:15:00,34.83,34.84,34.8,34.81,8900.0,29.0124,29.0207,28.9874,28.9957,8900.0
2008-02-20 11:20:00,34.8,34.81,34.79,34.81,4600.0,28.9874,28.9957,28.979,28.9957,4600.0
2008-02-20 11:25:00,34.81,34.84,34.8,34.82,5800.0,28.9957,29.0207,28.9874,29.004,5800.0
2008-02-20 11:30:00,34.81,34.83,34.8,34.8,3100.0,28.9957,29.0124,28.9874,28.9874,3100.0
2008-02-20 11:35:00,34.78,34.8,34.78,34.78,1900.0,28.9707,28.9874,28.9707,28.9707,1900.0
2008-02-20 11:40:00,34.8,34.81,34.79,34.79,1100.0,28.9874,28.9957,28.979,28.979,1100.0
2008-02-20 11:45:00,34.8,34.82,34.77,34.81,4000.0,28.9874,29.004,28.9624,28.9957,4000.0
2008-02-20 11:50:00,34.81,34.83,34.8,34.83,1600.0,28.9957,29.0124,28.9874,29.0124,1600.0
2008-02-20 11:55:00,34.83,34.84,34.83,34.83,1200.0,29.0124,29.0207,29.0124,29.0124,1200.0
2008-02-20 12:00:00,34.83,34.98,34.83,34.96,10000.0,29.0124,29.1373,29.0124,29.1206,10000.0
2008-02-20 12:05:00,34.95,35.01,34.92,34.99,17300.0,29.1123,29.1623,29.0873,29.1456,17300.0
2008-02-20 12:10:00,34.99,35.08,34.97,35.08,9200.0,29.1456,29.2206,29.129,29.2206,9200.0
2008-02-20 12:15:00,35.09,35.11,35.05,35.07,6000.0,29.2289,29.2456,29.1956,29.2123,6000.0
2008-02-20 12:20:00,35.06,35.18,35.06,35.11,13900.0,29.2039,29.3039,29.2039,29.2456,13900.0
2008-02-20 12:25:00,35.14,35.14,35.04,35.04,5900.0,29.2706,29.2706,29.1873,29.1873,5900.0
2008-02-20 12:30:00,35.05,35.08,35.04,35.04,3000.0,29.1956,29.2206,29.1873,29.1873,3000.0
2008-02-20 12:35:00,35.04,35.06,35.02,35.06,2300.0,29.1873,29.2039,29.1706,29.2039,2300.0
2008-02-20 12:40:00,35.05,35.07,35.05,35.06,2500.0,29.1956,29.2123,29.1956,29.2039,2500.0
2008-02-20 12:45:00,35.06,35.08,35.01,35.02,4700.0,29.2039,29.2206,29.1623,29.1706,4700.0
2008-02-20 12:50:00,35.02,35.08,35.01,35.01,4400.0,29.1706,29.2206,29.1623,29.1623,4400.0
2008-02-20 12:55:00,35.01,35.04,35.01,35.04,1300.0,29.1623,29.1873,29.1623,29.1873,1300.0
2008-02-20 13:00:00,35.05,35.12,35.03,35.12,4900.0,29.1956,29.2539,29.179,29.2539,4900.0
2008-02-20 13:05:00,35.12,35.16,35.12,35.14,5800.0,29.2539,29.2872,29.2539,29.2706,5800.0
2008-02-20 13:10:00,35.14,35.18,35.13,35.14,3800.0,29.2706,29.3039,29.2623,29.2706,3800.0
2008-02-20 13:15:00,35.14,35.14,35.1,35.11,4300.0,29.2706,29.2706,29.2373,29.2456,4300.0
2008-02-20 13:20:00,35.11,35.11,35.0,35.01,4900.0,29.2456,29.2456,29.154,29.1623,4900.0
2008-02-20 13:25:00,35.0,35.01,34.93,34.98,16300.0,29.154,29.1623,29.0957,29.1373,16300.0
2008-02-20 13:30:00,34.98,35.01,34.92,34.95,6300.0,29.1373,29.1623,29.0873,29.1123,6300.0
2008-02-20 13:35:00,34.95,35.0,34.95,34.98,5300.0,29.1123,29.154,29.1123,29.1373,5300.0
2008-02-20 13:40:00,34.98,35.06,34.98,35.05,4500.0,29.1373,29.2039,29.1373,29.1956,4500.0
2008-02-20 13:45:00,35.05,35.08,35.04,35.07,2900.0,29.1956,29.2206,29.1873,29.2123,2900.0
2008-02-20 13:50:00,35.07,35.08,35.06,35.07,4000.0,29.2123,29.2206,29.2039,29.2123,4000.0
2008-02-20 13:55:00,35.07,35.11,35.05,35.05,5000.0,29.2123,29.2456,29.1956,29.1956,5000.0
2008-02-20 14:00:00,35.05,35.19,34.98,35.05,24600.0,29.1956,29.3122,29.1373,29.1956,24600.0
2008-02-20 14:05:00,35.04,35.14,35.03,35.04,10300.0,29.1873,29.2706,29.179,29.1873,10300.0
2008-02-20 14:10:00,35.05,35.07,34.99,35.02,12900.0,29.1956,29.2123,29.1456,29.1706,12900.0
2008-02-20 14:15:00,35.02,35.09,34.94,34.95,8400.0,29.1706,29.2289,29.104,29.1123,8400.0
2008-02-20 14:20:00,34.95,34.97,34.89,34.96,8200.0,29.1123,29.129,29.0623,29.1206,8200.0
2008-02-20 14:25:00,34.97,35.04,34.97,35.0,8600.0,29.129,29.1873,29.129,29.154,8600.0
2008-02-20 14:30:00,35.0,35.04,34.97,35.0,9700.0,29.154,29.1873,29.129,29.154,9700.0
2008-02-20 14:35:00,34.96,35.0,34.96,34.99,4700.0,29.1206,29.154,29.1206,29.1456,4700.0
2008-02-20 14:40:00,35.0,35.02,34.97,35.0,3000.0,29.154,29.1706,29.129,29.154,3000.0
2008-02-20 14:45:00,35.01,35.17,35.01,35.17,5600.0,29.1623,29.2956,29.1623,29.2956,5600.0
2008-02-20 14:50:00,35.18,35.24,35.17,35.22,4200.0,29.3039,29.3539,29.2956,29.3372,4200.0
2008-02-20 14:55:00,35.22,35.29,35.22,35.26,4600.0,29.3372,29.3955,29.3372,29.3705,4600.0
2008-02-20 15:00:00,35.26,35.26,35.24,35.25,3300.0,29.3705,29.3705,29.3539,29.3622,3300.0
2008-02-20 15:05:00,35.23,35.26,35.21,35.23,2600.0,29.3456,29.3705,29.3289,29.3456,2600.0
2008-02-20 15:10:00,35.24,35.29,35.22,35.23,5600.0,29.3539,29.3955,29.3372,29.3456,5600.0
2008-02-20 15:15:00,35.24,35.25,35.2,35.2,4000.0,29.3539,29.3622,29.3206,29.3206,4000.0
2008-02-20 15:20:00,35.22,35.28,35.18,35.18,5300.0,29.3372,29.3872,29.3039,29.3039,5300.0
2008-02-20 15:25:00,35.19,35.22,35.18,35.18,5600.0,29.3122,29.3372,29.3039,29.3039,5600.0
2008-02-20 15:30:00,35.19,35.2,35.15,35.17,6300.0,29.3122,29.3206,29.2789,29.2956,6300.0
2008-02-20 15:35:00,35.17,35.23,35.16,35.21,6600.0,29.2956,29.3456,29.2872,29.3289,6600.0
2008-02-20 15:40:00,35.2,35.25,35.06,35.21,26000.0,29.3206,29.3622,29.2039,29.3289,26000.0
2008-02-20 15:45:00,35.2,35.2,35.14,35.17,11100.0,29.3206,29.3206,29.2706,29.2956,11100.0
2008-02-20 15:50:00,35.18,35.21,35.16,35.18,12100.0,29.3039,29.3289,29.2872,29.3039,12100.0
2008-02-20 15:55:00,35.18,35.28,35.18,35.28,19300.0,29.3039,29.3872,29.3039,29.3872,19300.0
2008-02-21 09:30:00,35.27,35.49,35.27,35.49,7700.0,29.3789,29.5621,29.3789,29.5621,7700.0
2008-02-21 09:35:00,35.49,35.61,35.49,35.61,15200.0,29.5621,29.6621,29.5621,29.6621,15200.0
2008-02-21 09:40:00,35.61,35.77,35.61,35.77,9400.0,29.6621,29.7954,29.6621,29.7954,9400.0
2008-02-21 09:45:00,35.77,35.81,35.75,35.79,9500.0,29.7954,29.8287,29.7787,29.812,9500.0
2008-02-21 09:50:00,35.79,35.82,35.75,35.78,9600.0,29.812,29.837,29.7787,29.8037,9600.0
2008-02-21 09:55:00,35.75,35.75,35.7,35.71,6100.0,29.7787,29.7787,29.737,29.7454,6100.0
2008-02-21 10:00:00,35.71,35.72,35.62,35.66,10100.0,29.7454,29.7537,29.6704,29.7037,10100.0
2008-02-21 10:05:00,35.66,35.75,35.66,35.74,14300.0,29.7037,29.7787,29.7037,29.7704,14300.0
2008-02-21 10:10:00,35.74,35.77,35.71,35.74,11700.0,29.7704,29.7954,29.7454,29.7704,11700.0
2008-02-21 10:15:00,35.75,35.76,35.73,35.76,3400.0,29.7787,29.787,29.762,29.787,3400.0
2008-02-21 10:20:00,35.74,35.76,35.67,35.75,19700.0,29.7704,29.787,29.7121,29.7787,19700.0
2008-02-21 10:25:00,35.75,35.77,35.69,35.7,9600.0,29.7787,29.7954,29.7287,29.737,9600.0
2008-02-21 10:30:00,35.7,35.72,35.58,35.65,11200.0,29.737,29.7537,29.6371,29.6954,11200.0
2008-02-21 10:35:00,35.68,35.68,35.61,35.61,9100.0,29.7204,29.7204,29.6621,29.6621,9100.0
2008-02-21 10:40:00,35.61,35.65,35.57,35.61,8200.0,29.6621,29.6954,29.6288,29.6621,8200.0
2008-02-21 10:45:00,35.61,35.61,35.57,35.59,3900.0,29.6621,29.6621,29.6288,29.6454,3900.0
2008-02-21 10:50:00,35.6,35.61,35.55,35.57,6300.0,29.6538,29.6621,29.6121,29.6288,6300.0
2008-02-21 10:55:00,35.56,35.62,35.54,35.59,17100.0,29.6204,29.6704,29.6038,29.6454,17100.0
2008-02-21 11:00:00,35.59,35.65,35.59,35.61,11100.0,29.6454,29.6954,29.6454,29.6621,11100.0
2008-02-21 11:05:00,35.61,35.62,35.58,35.61,5300.0,29.6621,29.6704,29.6371,29.6621,5300.0
2008-02-21 11:10:00,35.6,35.6,35.54,35.6,8200.0,29.6538,29.6538,29.6038,29.6538,8200.0
2008-02-21 11:15:00,35.6,35.61,35.56,35.59,4700.0,29.6538,29.6621,29.6204,29.6454,4700.0
2008-02-21 11:20:00,35.57,35.57,35.54,35.56,7000.0,29.6288,29.6288,29.6038,29.6204,7000.0
2008-02-21 11:25:00,35.55,35.64,35.55,35.61,4100.0,29.6121,29.6871,29.6121,29.6621,4100.0
2008-02-21 11:30:00,35.62,35.65,35.61,35.63,2900.0,29.6704,29.6954,29.6621,29.6787,2900.0
2008-02-21 11:35:00,35.62,35.64,35.61,35.61,2800.0,29.6704,29.6871,29.6621,29.6621,2800.0
2008-02-21 11:40:00,35.61,35.63,35.56,35.56,2100.0,29.6621,29.6787,29.6204,29.6204,2100.0
2008-02-21 11:45:00,35.58,35.63,35.56,35.62,3900.0,29.6371,29.6787,29.6204,29.6704,3900.0
2008-02-21 11:50:00,35.61,35.63,35.59,35.59,4200.0,29.6621,29.6787,29.6454,29.6454,4200.0
2008-02-21 11:55:00,35.61,35.61,35.59,35.61,4400.0,29.6621,29.6621,29.6454,29.6621,4400.0
2008-02-21 12:00:00,35.6,35.62,35.6,35.62,4300.0,29.6538,29.6704,29.6538,29.6704,4300.0
2008-02-21 12:05:00,35.63,35.63,35.56,35.56,3700.0,29.6787,29.6787,29.6204,29.6204,3700.0
2008-02-21 12:10:00,35.55,35.57,35.53,35.57,4400.0,29.6121,29.6288,29.5954,29.6288,4400.0
2008-02-21 12:15:00,35.55,35.57,35.51,35.51,6700.0,29.6121,29.6288,29.5788,29.5788,6700.0
2008-02-21 12:20:00,35.52,35.52,35.5,35.5,9300.0,29.5871,29.5871,29.5705,29.5705,9300.0
2008-02-21 12:25:00,35.51,35.54,35.51,35.53,5400.0,29.5788,29.6038,29.5788,29.5954,5400.0
2008-02-21 12:30:00,35.53,35.6,35.52,35.55,13800.0,29.5954,29.6538,29.5871,29.6121,13800.0
2008-02-21 12:35:00,35.57,35.63,35.57,35.6,9400.0,29.6288,29.6787,29.6288,29.6538,9400.0
2008-02-21 12:40:00,35.61,35.64,35.61,35.64,6600.0,29.6621,29.6871,29.6621,29.6871,6600.0
2008-02-21 12:45:00,35.64,35.65,35.59,35.6,5100.0,29.6871,29.6954,29.6454,29.6538,5100.0
2008-02-21 12:50:00,35.59,35.62,35.57,35.6,5700.0,29.6454,29.6704,29.6288,29.6538,5700.0
2008-02-21 12:55:00,35.61,35.66,35.59,35.62,6100.0,29.6621,29.7037,29.6454,29.6704,6100.0
2008-02-21 13:00:00,35.63,35.64,35.55,35.61,8600.0,29.6787,29.6871,29.6121,29.6621,8600.0
2008-02-21 13:05:00,35.63,35.63,35.58,35.62,6100.0,29.6787,29.6787,29.6371,29.6704,6100.0
2008-02-21 13:10:00,35.64,35.64,35.52,35.54,14700.0,29.6871,29.6871,29.5871,29.6038,14700.0
2008-02-21 13:15:00,35.53,35.55,35.53,35.55,4200.0,29.5954,29.6121,29.5954,29.6121,4200.0
2008-02-21 13:20:00,35.54,35.56,35.51,35.55,10300.0,29.6038,29.6204,29.5788,29.6121,10300.0
2008-02-21 13:25:00,35.55,35.57,35.54,35.57,7800.0,29.6121,29.6288,29.6038,29.6288,7800.0
2008-02-21 13:30:00,35.57,35.58,35.55,35.55,2100.0,29.6288,29.6371,29.6121,29.6121,2100.0
2008-02-21 13:35:00,35.55,35.56,35.52,35.53,12700.0,29.6121,29.6204,29.5871,29.5954,12700.0
2008-02-21 13:40:00,35.53,35.55,35.51,35.55,3800.0,29.5954,29.6121,29.5788,29.6121,3800.0
2008-02-21 13:45:00,35.56,35.56,35.5,35.54,5000.0,29.6204,29.6204,29.5705,29.6038,5000.0
2008-02-21 13:50:00,35.52,35.57,35.5,35.56,9200.0,29.5871,29.6288,29.5705,29.6204,9200.0
2008-02-21 13:55:00,35.56,35.58,35.52,35.55,7300.0,29.6204,29.6371,29.5871,29.6121,7300.0
2008-02-21 14:00:00,35.55,35.58,35.54,35.56,4300.0,29.6121,29.6371,29.6038,29.6204,4300.0
2008-02-21 14:05:00,35.55,35.55,35.53,35.54,1600.0,29.6121,29.6121,29.5954,29.6038,1600.0
2008-02-21 14:10:00,35.54,35.54,35.5,35.5,11800.0,29.6038,29.6038,29.5705,29.5705,11800.0
2008-02-21 14:15:00,35.51,35.54,35.5,35.5,8000.0,29.5788,29.6038,29.5705,29.5705,8000.0
2008-02-21 14:20:00,35.5,35.58,35.49,35.54,11000.0,29.5705,29.6371,29.5621,29.6038,11000.0
2008-02-21 14:25:00,35.56,35.59,35.53,35.56,3500.0,29.6204,29.6454,29.5954,29.6204,3500.0
2008-02-21 14:30:00,35.57,35.59,35.55,35.56,3400.0,29.6288,29.6454,29.6121,29.6204,3400.0
2008-02-21 14:35:00,35.55,35.59,35.54,35.58,4200.0,29.6121,29.6454,29.6038,29.6371,4200.0
2008-02-21 14:40:00,35.57,35.59,35.51,35.55,8900.0,29.6288,29.6454,29.5788,29.6121,8900.0
2008-02-21 14:45:00,35.54,35.54,35.5,35.53,16300.0,29.6038,29.6038,29.5705,29.5954,16300.0
2008-02-21 14:50:00,35.53,35.56,35.53,35.53,6900.0,29.5954,29.6204,29.5954,29.5954,6900.0
2008-02-21 14:55:00,35.53,35.55,35.5,35.53,9300.0,29.5954,29.6121,29.5705,29.5954,9300.0
2008-02-21 15:00:00,35.52,35.52,35.49,35.5,13200.0,29.5871,29.5871,29.5621,29.5705,13200.0
2008-02-21 15:05:00,35.5,35.51,35.45,35.46,17000.0,29.5705,29.5788,29.5288,29.5371,17000.0
2008-02-21 15:10:00,35.46,35.47,35.39,35.39,25200.0,29.5371,29.5455,29.4788,29.4788,25200.0
2008-02-21 15:15:00,35.39,35.39,35.34,35.35,8100.0,29.4788,29.4788,29.4372,29.4455,8100.0
2008-02-21 15:20:00,35.34,35.44,35.31,35.43,14400.0,29.4372,29.5205,29.4122,29.5121,14400.0
2008-02-21 15:25:00,35.42,35.49,35.42,35.44,21200.0,29.5038,29.5621,29.5038,29.5205,21200.0
2008-02-21 15:30:00,35.45,35.48,35.45,35.47,6100.0,29.5288,29.5538,29.5288,29.5455,6100.0
2008-02-21 15:35:00,35.47,35.49,35.42,35.42,29000.0,29.5455,29.5621,29.5038,29.5038,29000.0
2008-02-21 15:40:00,35.42,35.43,35.37,35.41,24700.0,29.5038,29.5121,29.4622,29.4955,24700.0
2008-02-21 15:45:00,35.4,35.46,35.37,35.39,9600.0,29.4872,29.5371,29.4622,29.4788,9600.0
2008-02-21 15:50:00,35.39,35.39,35.22,35.24,25200.0,29.4788,29.4788,29.3372,29.3539,25200.0
2008-02-21 15:55:00,35.25,35.29,35.22,35.29,54500.0,29.3622,29.3955,29.3372,29.3955,54500.0
2008-02-22 09:30:00,35.32,35.37,35.28,35.28,7100.0,29.4205,29.4622,29.3872,29.3872,7100.0
2008-02-22 09:35:00,35.27,35.29,35.25,35.26,3800.0,29.3789,29.3955,29.3622,29.3705,3800.0
2008-02-22 09:40:00,35.28,35.28,35.24,35.25,2100.0,29.3872,29.3872,29.3539,29.3622,2100.0
2008-02-22 09:45:00,35.2,35.3,35.18,35.27,5700.0,29.3206,29.4039,29.3039,29.3789,5700.0
2008-02-22 09:50:00,35.26,35.28,35.2,35.27,3300.0,29.3705,29.3872,29.3206,29.3789,3300.0
2008-02-22 09:55:00,35.24,35.31,35.24,35.3,2600.0,29.3539,29.4122,29.3539,29.4039,2600.0
2008-02-22 10:00:00,35.29,35.29,35.15,35.15,2500.0,29.3955,29.3955,29.2789,29.2789,2500.0
2008-02-22 10:05:00,35.17,35.22,35.13,35.18,3400.0,29.2956,29.3372,29.2623,29.3039,3400.0
2008-02-22 10:10:00,35.18,35.19,35.12,35.15,6600.0,29.3039,29.3122,29.2539,29.2789,6600.0
2008-02-22 10:15:00,35.15,35.17,35.12,35.17,4200.0,29.2789,29.2956,29.2539,29.2956,4200.0
2008-02-22 10:20:00,35.17,35.17,35.0,35.01,8700.0,29.2956,29.2956,29.154,29.1623,8700.0
2008-02-22 10:25:00,35.02,35.1,35.02,35.03,4200.0,29.1706,29.2373,29.1706,29.179,4200.0
2008-02-22 10:30:00,35.03,35.05,34.92,34.92,27100.0,29.179,29.1956,29.0873,29.0873,27100.0
2008-02-22 10:35:00,34.91,35.01,34.91,35.0,8000.0,29.079,29.1623,29.079,29.154,8000.0
2008-02-22 10:40:00,35.01,35.03,34.97,35.03,4400.0,29.1623,29.179,29.129,29.179,4400.0
2008-02-22 10:45:00,35.03,35.07,35.0,35.05,3000.0,29.179,29.2123,29.154,29.1956,3000.0
2008-02-22 10:50:00,35.03,35.08,35.01,35.06,4000.0,29.179,29.2206,29.1623,29.2039,4000.0
2008-02-22 10:55:00,35.07,35.07,35.02,35.03,1500.0,29.2123,29.2123,29.1706,29.179,1500.0
2008-02-22 11:00:00,35.02,35.07,35.02,35.05,2400.0,29.1706,29.2123,29.1706,29.1956,2400.0
2008-02-22 11:05:00,35.02,35.03,35.0,35.01,3300.0,29.1706,29.179,29.154,29.1623,3300.0
2008-02-22 11:10:00,35.01,35.02,35.0,35.02,3000.0,29.1623,29.1706,29.154,29.1706,3000.0
2008-02-22 11:15:00,35.01,35.1,35.01,35.07,11700.0,29.1623,29.2373,29.1623,29.2123,11700.0
2008-02-22 11:20:00,35.06,35.08,35.0,35.04,7700.0,29.2039,29.2206,29.154,29.1873,7700.0
2008-02-22 11:25:00,35.04,35.09,35.03,35.03,12000.0,29.1873,29.2289,29.179,29.179,12000.0
2008-02-22 11:30:00,35.06,35.08,35.05,35.08,4500.0,29.2039,29.2206,29.1956,29.2206,4500.0
2008-02-22 11:35:00,35.09,35.12,35.08,35.12,6700.0,29.2289,29.2539,29.2206,29.2539,6700.0
2008-02-22 11:40:00,35.12,35.12,35.06,35.07,7200.0,29.2539,29.2539,29.2039,29.2123,7200.0
2008-02-22 11:45:00,35.06,35.08,35.05,35.05,2900.0,29.2039,29.2206,29.1956,29.1956,2900.0
2008-02-22 11:50:00,35.05,35.1,35.05,35.09,3100.0,29.1956,29.2373,29.1956,29.2289,3100.0
2008-02-22 11:55:00,35.09,35.1,35.08,35.09,3500.0,29.2289,29.2373,29.2206,29.2289,3500.0
2008-02-22 12:00:00,35.09,35.09,35.05,35.05,5400.0,29.2289,29.2289,29.1956,29.1956,5400.0
2008-02-22 12:05:00,35.05,35.05,35.02,35.03,11100.0,29.1956,29.1956,29.1706,29.179,11100.0
2008-02-22 12:10:00,35.03,35.03,35.0,35.02,8700.0,29.179,29.179,29.154,29.1706,8700.0
2008-02-22 12:15:00,35.03,35.05,35.0,35.0,11300.0,29.179,29.1956,29.154,29.154,11300.0
2008-02-22 12:20:00,35.0,35.01,35.0,35.0,2100.0,29.154,29.1623,29.154,29.154,2100.0
2008-02-22 12:25:00,35.0,35.02,35.0,35.0,3700.0,29.154,29.1706,29.154,29.154,3700.0
2008-02-22 12:30:00,35.01,35.01,34.96,34.98,5400.0,29.1623,29.1623,29.1206,29.1373,5400.0
2008-02-22 12:35:00,35.0,35.06,35.0,35.02,1100.0,29.154,29.2039,29.154,29.1706,1100.0
2008-02-22 12:40:00,35.01,35.04,35.0,35.04,2800.0,29.1623,29.1873,29.154,29.1873,2800.0
2008-02-22 12:45:00,35.04,35.06,35.02,35.06,3000.0,29.1873,29.2039,29.1706,29.2039,3000.0
2008-02-22 12:50:00,35.05,35.07,35.01,35.02,4100.0,29.1956,29.2123,29.1623,29.1706,4100.0
2008-02-22 12:55:00,35.03,35.08,35.02,35.05,3900.0,29.179,29.2206,29.1706,29.1956,3900.0
2008-02-22 13:00:00,35.04,35.04,35.02,35.03,2600.0,29.1873,29.1873,29.1706,29.179,2600.0
2008-02-22 13:05:00,35.03,35.08,35.02,35.03,3300.0,29.179,29.2206,29.1706,29.179,3300.0
2008-02-22 13:10:00,35.04,35.08,35.04,35.05,4400.0,29.1873,29.2206,29.1873,29.1956,4400.0
2008-02-22 13:15:00,35.06,35.14,35.06,35.1,3200.0,29.2039,29.2706,29.2039,29.2373,3200.0
2008-02-22 13:20:00,35.1,35.13,35.06,35.12,5100.0,29.2373,29.2623,29.2039,29.2539,5100.0
2008-02-22 13:25:00,35.13,35.14,35.05,35.05,5100.0,29.2623,29.2706,29.1956,29.1956,5100.0
2008-02-22 13:30:00,35.05,35.08,35.01,35.03,12400.0,29.1956,29.2206,29.1623,29.179,12400.0
2008-02-22 13:35:00,35.03,35.06,35.01,35.05,2500.0,29.179,29.2039,29.1623,29.1956,2500.0
2008-02-22 13:40:00,35.05,35.05,35.02,35.02,2200.0,29.1956,29.1956,29.1706,29.1706,2200.0
2008-02-22 13:45:00,35.02,35.1,35.01,35.09,3100.0,29.1706,29.2373,29.1623,29.2289,3100.0
2008-02-22 13:50:00,35.09,35.09,35.05,35.06,2700.0,29.2289,29.2289,29.1956,29.2039,2700.0
2008-02-22 13:55:00,35.06,35.07,35.03,35.03,1500.0,29.2039,29.2123,29.179,29.179,1500.0
2008-02-22 14:00:00,35.03,35.03,34.99,35.0,5200.0,29.179,29.179,29.1456,29.154,5200.0
2008-02-22 14:05:00,35.0,35.01,34.96,34.97,5300.0,29.154,29.1623,29.1206,29.129,5300.0
2008-02-22 14:10:00,34.97,34.98,34.96,34.98,4500.0,29.129,29.1373,29.1206,29.1373,4500.0
2008-02-22 14:15:00,34.97,35.02,34.95,34.99,7100.0,29.129,29.1706,29.1123,29.1456,7100.0
2008-02-22 14:20:00,35.02,35.02,34.97,35.01,3100.0,29.1706,29.1706,29.129,29.1623,3100.0
2008-02-22 14:25:00,35.01,35.01,34.99,34.99,2700.0,29.1623,29.1623,29.1456,29.1456,2700.0
2008-02-22 14:30:00,34.99,34.99,34.95,34.95,5900.0,29.1456,29.1456,29.1123,29.1123,5900.0
2008-02-22 14:35:00,34.96,35.04,34.96,35.01,8400.0,29.1206,29.1873,29.1206,29.1623,8400.0
2008-02-22 14:40:00,35.02,35.05,34.99,35.03,5100.0,29.1706,29.1956,29.1456,29.179,5100.0
2008-02-22 14:45:00,35.03,35.04,34.98,35.04,2800.0,29.179,29.1873,29.1373,29.1873,2800.0
2008-02-22 14:50:00,35.02,35.02,34.99,35.0,800.0,29.1706,29.1706,29.1456,29.154,800.0
2008-02-22 14:55:00,35.02,35.09,35.01,35.03,3300.0,29.1706,29.2289,29.1623,29.179,3300.0
2008-02-22 15:00:00,35.01,35.05,35.0,35.04,1900.0,29.1623,29.1956,29.154,29.1873,1900.0
2008-02-22 15:05:00,35.03,35.03,34.99,34.99,4400.0,29.179,29.179,29.1456,29.1456,4400.0
2008-02-22 15:10:00,34.99,35.0,34.95,34.95,10500.0,29.1456,29.154,29.1123,29.1123,10500.0
2008-02-22 15:15:00,34.95,34.95,34.88,34.91,6200.0,29.1123,29.1123,29.054,29.079,6200.0
2008-02-22 15:20:00,34.92,34.94,34.91,34.91,5400.0,29.0873,29.104,29.079,29.079,5400.0
2008-02-22 15:25:00,34.92,35.08,34.92,35.07,7600.0,29.0873,29.2206,29.0873,29.2123,7600.0
2008-02-22 15:30:00,35.06,35.23,35.01,35.21,18800.0,29.2039,29.3456,29.1623,29.3289,18800.0
2008-02-22 15:35:00,35.22,35.37,35.21,35.32,20800.0,29.3372,29.4622,29.3289,29.4205,20800.0
2008-02-22 15:40:00,35.34,35.46,35.31,35.36,32200.0,29.4372,29.5371,29.4122,29.4538,32200.0
2008-02-22 15:45:00,35.37,35.51,35.35,35.47,16300.0,29.4622,29.5788,29.4455,29.5455,16300.0
2008-02-22 15:50:00,35.44,35.52,35.37,35.49,10600.0,29.5205,29.5871,29.4622,29.5621,10600.0
2008-02-22 15:55:00,35.48,35.6,35.48,35.56,32400.0,29.5538,29.6538,29.5538,29.6204,32400.0
2008-02-25 09:30:00,35.67,35.67,35.43,35.6,6800.0,29.7121,29.7121,29.5121,29.6538,6800.0
2008-02-25 09:35:00,35.63,35.63,35.52,35.55,2300.0,29.6787,29.6787,29.5871,29.6121,2300.0
2008-02-25 09:40:00,35.52,35.56,35.47,35.47,8700.0,29.5871,29.6204,29.5455,29.5455,8700.0
2008-02-25 09:45:00,35.51,35.55,35.5,35.55,2500.0,29.5788,29.6121,29.5705,29.6121,2500.0
2008-02-25 09:50:00,35.53,35.55,35.41,35.41,9200.0,29.5954,29.6121,29.4955,29.4955,9200.0
2008-02-25 09:55:00,35.4,35.45,35.4,35.43,2400.0,29.4872,29.5288,29.4872,29.5121,2400.0
2008-02-25 10:00:00,35.47,35.59,35.42,35.54,9200.0,29.5455,29.6454,29.5038,29.6038,9200.0
2008-02-25 10:05:00,35.55,35.65,35.55,35.62,4000.0,29.6121,29.6954,29.6121,29.6704,4000.0
2008-02-25 10:10:00,35.62,35.74,35.62,35.69,4600.0,29.6704,29.7704,29.6704,29.7287,4600.0
2008-02-25 10:15:00,35.68,35.75,35.68,35.71,6500.0,29.7204,29.7787,29.7204,29.7454,6500.0
2008-02-25 10:20:00,35.68,35.72,35.6,35.62,8400.0,29.7204,29.7537,29.6538,29.6704,8400.0
2008-02-25 10:25:00,35.61,35.76,35.61,35.76,8700.0,29.6621,29.787,29.6621,29.787,8700.0
2008-02-25 10:30:00,35.75,35.77,35.69,35.69,5000.0,29.7787,29.7954,29.7287,29.7287,5000.0
2008-02-25 10:35:00,35.67,35.67,35.61,35.63,5800.0,29.7121,29.7121,29.6621,29.6787,5800.0
2008-02-25 10:40:00,35.61,35.65,35.6,35.62,9100.0,29.6621,29.6954,29.6538,29.6704,9100.0
2008-02-25 10:45:00,35.62,35.67,35.6,35.65,5500.0,29.6704,29.7121,29.6538,29.6954,5500.0
2008-02-25 10:50:00,35.65,35.7,35.63,35.63,7300.0,29.6954,29.737,29.6787,29.6787,7300.0
2008-02-25 10:55:00,35.63,35.67,35.61,35.65,3900.0,29.6787,29.7121,29.6621,29.6954,3900.0
2008-02-25 11:00:00,35.64,35.64,35.57,35.61,17200.0,29.6871,29.6871,29.6288,29.6621,17200.0
2008-02-25 11:05:00,35.61,35.64,35.6,35.6,2700.0,29.6621,29.6871,29.6538,29.6538,2700.0
2008-02-25 11:10:00,35.59,35.65,35.59,35.65,2000.0,29.6454,29.6954,29.6454,29.6954,2000.0
2008-02-25 11:15:00,35.63,35.63,35.59,35.59,1400.0,29.6787,29.6787,29.6454,29.6454,1400.0
2008-02-25 11:20:00,35.58,35.6,35.49,35.5,20000.0,29.6371,29.6538,29.5621,29.5705,20000.0
2008-02-25 11:25:00,35.49,35.5,35.47,35.47,8700.0,29.5621,29.5705,29.5455,29.5455,8700.0
2008-02-25 11:30:00,35.48,35.5,35.47,35.49,9500.0,29.5538,29.5705,29.5455,29.5621,9500.0
2008-02-25 11:35:00,35.5,35.5,35.47,35.47,5200.0,29.5705,29.5705,29.5455,29.5455,5200.0
2008-02-25 11:40:00,35.48,35.5,35.47,35.5,5500.0,29.5538,29.5705,29.5455,29.5705,5500.0
2008-02-25 11:45:00,35.5,35.5,35.49,35.5,6000.0,29.5705,29.5705,29.5621,29.5705,6000.0
2008-02-25 11:50:00,35.49,35.5,35.48,35.48,5600.0,29.5621,29.5705,29.5538,29.5538,5600.0
2008-02-25 11:55:00,35.48,35.49,35.41,35.48,8900.0,29.5538,29.5621,29.4955,29.5538,8900.0
2008-02-25 12:00:00,35.46,35.49,35.46,35.49,4700.0,29.5371,29.5621,29.5371,29.5621,4700.0
2008-02-25 12:05:00,35.48,35.5,35.46,35.46,1600.0,29.5538,29.5705,29.5371,29.5371,1600.0
2008-02-25 12:10:00,35.47,35.5,35.46,35.46,5100.0,29.5455,29.5705,29.5371,29.5371,5100.0
2008-02-25 12:15:00,35.47,35.48,35.41,35.43,4300.0,29.5455,29.5538,29.4955,29.5121,4300.0
2008-02-25 12:20:00,35.43,35.43,35.4,35.4,2200.0,29.5121,29.5121,29.4872,29.4872,2200.0
2008-02-25 12:25:00,35.4,35.42,35.4,35.41,1100.0,29.4872,29.5038,29.4872,29.4955,1100.0
2008-02-25 12:30:00,35.41,35.41,35.38,35.39,3100.0,29.4955,29.4955,29.4705,29.4788,3100.0
2008-02-25 12:35:00,35.4,35.41,35.39,35.39,1500.0,29.4872,29.4955,29.4788,29.4788,1500.0
2008-02-25 12:40:00,35.39,35.42,35.39,35.42,1200.0,29.4788,29.5038,29.4788,29.5038,1200.0
2008-02-25 12:45:00,35.43,35.45,35.39,35.45,4600.0,29.5121,29.5288,29.4788,29.5288,4600.0
2008-02-25 12:50:00,35.42,35.44,35.41,35.41,2400.0,29.5038,29.5205,29.4955,29.4955,2400.0
2008-02-25 12:55:00,35.43,35.44,35.4,35.43,3900.0,29.5121,29.5205,29.4872,29.5121,3900.0
2008-02-25 13:00:00,35.41,35.42,35.4,35.41,3100.0,29.4955,29.5038,29.4872,29.4955,3100.0
2008-02-25 13:05:00,35.41,35.5,35.41,35.47,4600.0,29.4955,29.5705,29.4955,29.5455,4600.0
2008-02-25 13:10:00,35.48,35.49,35.46,35.47,2900.0,29.5538,29.5621,29.5371,29.5455,2900.0
2008-02-25 13:15:00,35.48,35.48,35.45,35.45,2900.0,29.5538,29.5538,29.5288,29.5288,2900.0
2008-02-25 13:20:00,35.46,35.46,35.4,35.41,5500.0,29.5371,29.5371,29.4872,29.4955,5500.0
2008-02-25 13:25:00,35.41,35.41,35.35,35.36,5100.0,29.4955,29.4955,29.4455,29.4538,5100.0
2008-02-25 13:30:00,35.36,35.37,35.31,35.31,5600.0,29.4538,29.4622,29.4122,29.4122,5600.0
2008-02-25 13:35:00,35.3,35.32,35.28,35.31,3700.0,29.4039,29.4205,29.3872,29.4122,3700.0
2008-02-25 13:40:00,35.3,35.3,35.25,35.29,10000.0,29.4039,29.4039,29.3622,29.3955,10000.0
2008-02-25 13:45:00,35.29,35.33,35.29,35.32,3000.0,29.3955,29.4288,29.3955,29.4205,3000.0
2008-02-25 13:50:00,35.32,35.38,35.3,35.38,8300.0,29.4205,29.4705,29.4039,29.4705,8300.0
2008-02-25 13:55:00,35.39,35.39,35.35,35.39,4200.0,29.4788,29.4788,29.4455,29.4788,4200.0
2008-02-25 14:00:00,35.36,35.38,35.31,35.38,4300.0,29.4538,29.4705,29.4122,29.4705,4300.0
2008-02-25 14:05:00,35.35,35.36,35.3,35.33,3500.0,29.4455,29.4538,29.4039,29.4288,3500.0
2008-02-25 14:10:00,35.34,35.41,35.34,35.41,3400.0,29.4372,29.4955,29.4372,29.4955,3400.0
2008-02-25 14:15:00,35.42,35.43,35.38,35.38,3900.0,29.5038,29.5121,29.4705,29.4705,3900.0
2008-02-25 14:20:00,35.38,35.41,35.36,35.39,9700.0,29.4705,29.4955,29.4538,29.4788,9700.0
2008-02-25 14:25:00,35.4,35.63,35.4,35.59,63100.0,29.4872,29.6787,29.4872,29.6454,63100.0
2008-02-25 14:30:00,35.59,35.62,35.52,35.57,19800.0,29.6454,29.6704,29.5871,29.6288,19800.0
2008-02-25 14:35:00,35.56,35.58,35.48,35.53,14100.0,29.6204,29.6371,29.5538,29.5954,14100.0
2008-02-25 14:40:00,35.52,35.56,35.38,35.38,17000.0,29.5871,29.6204,29.4705,29.4705,17000.0
2008-02-25 14:45:00,35.37,35.43,35.35,35.39,11600.0,29.4622,29.5121,29.4455,29.4788,11600.0
2008-02-25 14:50:00,35.39,35.49,35.35,35.45,16500.0,29.4788,29.5621,29.4455,29.5288,16500.0
2008-02-25 14:55:00,35.46,35.46,35.42,35.44,10700.0,29.5371,29.5371,29.5038,29.5205,10700.0
2008-02-25 15:00:00,35.44,35.45,35.43,35.44,14500.0,29.5205,29.5288,29.5121,29.5205,14500.0
2008-02-25 15:05:00,35.43,35.45,35.4,35.41,15900.0,29.5121,29.5288,29.4872,29.4955,15900.0
2008-02-25 15:10:00,35.4,35.44,35.35,35.4,20100.0,29.4872,29.5205,29.4455,29.4872,20100.0
2008-02-25 15:15:00,35.4,35.51,35.4,35.47,10400.0,29.4872,29.5788,29.4872,29.5455,10400.0
2008-02-25 15:20:00,35.47,35.51,35.47,35.48,5700.0,29.5455,29.5788,29.5455,29.5538,5700.0
2008-02-25 15:25:00,35.48,35.56,35.48,35.55,15600.0,29.5538,29.6204,29.5538,29.6121,15600.0
2008-02-25 15:30:00,35.56,35.59,35.53,35.59,19700.0,29.6204,29.6454,29.5954,29.6454,19700.0
2008-02-25 15:35:00,35.59,35.67,35.58,35.67,24500.0,29.6454,29.7121,29.6371,29.7121,24500.0
2008-02-25 15:40:00,35.67,35.7,35.66,35.68,18300.0,29.7121,29.737,29.7037,29.7204,18300.0
2008-02-25 15:45:00,35.69,35.7,35.67,35.68,10800.0,29.7287,29.737,29.7121,29.7204,10800.0
2008-02-25 15:50:00,35.68,35.7,35.67,35.67,11100.0,29.7204,29.737,29.7121,29.7121,11100.0
2008-02-25 15:55:00,35.67,35.7,35.67,35.67,18600.0,29.7121,29.737,29.7121,29.7121,18600.0
2008-02-26 09:30:00,35.48,35.48,35.4,35.46,9600.0,29.5538,29.5538,29.4872,29.5371,9600.0
2008-02-26 09:35:00,35.46,35.58,35.46,35.51,6500.0,29.5371,29.6371,29.5371,29.5788,6500.0
2008-02-26 09:40:00,35.52,35.65,35.51,35.6,6500.0,29.5871,29.6954,29.5788,29.6538,6500.0
2008-02-26 09:45:00,35.62,35.69,35.62,35.63,3900.0,29.6704,29.7287,29.6704,29.6787,3900.0
2008-02-26 09:50:00,35.65,35.7,35.65,35.7,2900.0,29.6954,29.737,29.6954,29.737,2900.0
2008-02-26 09:55:00,35.7,35.71,35.66,35.71,2200.0,29.737,29.7454,29.7037,29.7454,2200.0
2008-02-26 10:00:00,35.69,35.72,35.63,35.69,4200.0,29.7287,29.7537,29.6787,29.7287,4200.0
2008-02-26 10:05:00,35.71,35.81,35.71,35.78,3000.0,29.7454,29.8287,29.7454,29.8037,3000.0
2008-02-26 10:10:00,35.81,35.84,35.77,35.83,7300.0,29.8287,29.8537,29.7954,29.8453,7300.0
2008-02-26 10:15:00,35.82,35.92,35.82,35.84,7700.0,29.837,29.9203,29.837,29.8537,7700.0
2008-02-26 10:20:00,35.82,35.82,35.73,35.74,2300.0,29.837,29.837,29.762,29.7704,2300.0
2008-02-26 10:25:00,35.73,35.77,35.73,35.75,2000.0,29.762,29.7954,29.762,29.7787,2000.0
2008-02-26 10:30:00,35.75,35.8,35.68,35.79,8800.0,29.7787,29.8203,29.7204,29.812,8800.0
2008-02-26 10:35:00,35.83,35.83,35.75,35.75,2100.0,29.8453,29.8453,29.7787,29.7787,2100.0
2008-02-26 10:40:00,35.75,35.8,35.69,35.79,4100.0,29.7787,29.8203,29.7287,29.812,4100.0
2008-02-26 10:45:00,35.81,35.87,35.78,35.87,3600.0,29.8287,29.8787,29.8037,29.8787,3600.0
2008-02-26 10:50:00,35.87,35.9,35.85,35.9,18200.0,29.8787,29.9036,29.862,29.9036,18200.0
2008-02-26 10:55:00,35.9,35.97,35.89,35.9,22600.0,29.9036,29.9619,29.8953,29.9036,22600.0
2008-02-26 11:00:00,35.89,35.91,35.84,35.87,4400.0,29.8953,29.912,29.8537,29.8787,4400.0
2008-02-26 11:05:00,35.87,35.94,35.86,35.87,6500.0,29.8787,29.937,29.8703,29.8787,6500.0
2008-02-26 11:10:00,35.85,35.85,35.8,35.8,2800.0,29.862,29.862,29.8203,29.8203,2800.0
2008-02-26 11:15:00,35.8,35.85,35.78,35.84,8100.0,29.8203,29.862,29.8037,29.8537,8100.0
2008-02-26 11:20:00,35.84,35.91,35.83,35.84,4400.0,29.8537,29.912,29.8453,29.8537,4400.0
2008-02-26 11:25:00,35.83,35.85,35.81,35.85,6200.0,29.8453,29.862,29.8287,29.862,6200.0
2008-02-26 11:30:00,35.84,35.9,35.82,35.9,11900.0,29.8537,29.9036,29.837,29.9036,11900.0
2008-02-26 11:35:00,35.89,35.95,35.89,35.89,5900.0,29.8953,29.9453,29.8953,29.8953,5900.0
2008-02-26 11:40:00,35.9,35.9,35.83,35.83,5100.0,29.9036,29.9036,29.8453,29.8453,5100.0
2008-02-26 11:45:00,35.83,35.91,35.82,35.91,15200.0,29.8453,29.912,29.837,29.912,15200.0
2008-02-26 11:50:00,35.91,36.0,35.91,35.98,6300.0,29.912,29.9869,29.912,29.9703,6300.0
2008-02-26 11:55:00,35.98,36.0,35.98,36.0,1500.0,29.9703,29.9869,29.9703,29.9869,1500.0
2008-02-26 12:00:00,36.0,36.05,36.0,36.03,8800.0,29.9869,30.0286,29.9869,30.0119,8800.0
2008-02-26 12:05:00,36.03,36.1,36.03,36.07,4000.0,30.0119,30.0702,30.0119,30.0452,4000.0
2008-02-26 12:10:00,36.07,36.09,36.06,36.09,2100.0,30.0452,30.0619,30.0369,30.0619,2100.0
2008-02-26 12:15:00,36.08,36.1,36.05,36.1,9300.0,30.0536,30.0702,30.0286,30.0702,9300.0
2008-02-26 12:20:00,36.09,36.21,36.09,36.18,35100.0,30.0619,30.1619,30.0619,30.1369,35100.0
2008-02-26 12:25:00,36.19,36.19,36.17,36.19,1300.0,30.1452,30.1452,30.1285,30.1452,1300.0
2008-02-26 12:30:00,36.18,36.19,36.13,36.13,1700.0,30.1369,30.1452,30.0952,30.0952,1700.0
2008-02-26 12:35:00,36.16,36.18,36.14,36.16,8200.0,30.1202,30.1369,30.1036,30.1202,8200.0
2008-02-26 12:40:00,36.14,36.17,36.13,36.17,4600.0,30.1036,30.1285,30.0952,30.1285,4600.0
2008-02-26 12:45:00,36.14,36.21,36.14,36.21,5800.0,30.1036,30.1619,30.1036,30.1619,5800.0
2008-02-26 12:50:00,36.21,36.26,36.18,36.19,7100.0,30.1619,30.2035,30.1369,30.1452,7100.0
2008-02-26 12:55:00,36.19,36.27,36.18,36.27,2900.0,30.1452,30.2118,30.1369,30.2118,2900.0
2008-02-26 13:00:00,36.28,36.3,36.27,36.29,4800.0,30.2202,30.2368,30.2118,30.2285,4800.0
2008-02-26 13:05:00,36.28,36.29,36.24,36.24,1800.0,30.2202,30.2285,30.1869,30.1869,1800.0
2008-02-26 13:10:00,36.25,36.27,36.22,36.24,7400.0,30.1952,30.2118,30.1702,30.1869,7400.0
2008-02-26 13:15:00,36.24,36.28,36.22,36.23,3700.0,30.1869,30.2202,30.1702,30.1785,3700.0
2008-02-26 13:20:00,36.24,36.27,36.19,36.2,6900.0,30.1869,30.2118,30.1452,30.1535,6900.0
2008-02-26 13:25:00,36.18,36.18,36.15,36.15,1600.0,30.1369,30.1369,30.1119,30.1119,1600.0
2008-02-26 13:30:00,36.15,36.17,36.13,36.13,5000.0,30.1119,30.1285,30.0952,30.0952,5000.0
2008-02-26 13:35:00,36.12,36.14,36.11,36.12,2400.0,30.0869,30.1036,30.0786,30.0869,2400.0
2008-02-26 13:40:00,36.14,36.23,36.14,36.23,8500.0,30.1036,30.1785,30.1036,30.1785,8500.0
2008-02-26 13:45:00,36.21,36.24,36.2,36.2,2600.0,30.1619,30.1869,30.1535,30.1535,2600.0
2008-02-26 13:50:00,36.21,36.29,36.21,36.27,6400.0,30.1619,30.2285,30.1619,30.2118,6400.0
2008-02-26 13:55:00,36.26,36.3,36.25,36.27,38900.0,30.2035,30.2368,30.1952,30.2118,38900.0
2008-02-26 14:00:00,36.27,36.3,36.25,36.3,13600.0,30.2118,30.2368,30.1952,30.2368,13600.0
2008-02-26 14:05:00,36.26,36.29,36.25,36.28,9500.0,30.2035,30.2285,30.1952,30.2202,9500.0
2008-02-26 14:10:00,36.28,36.3,36.25,36.3,8900.0,30.2202,30.2368,30.1952,30.2368,8900.0
2008-02-26 14:15:00,36.3,36.35,36.3,36.33,9400.0,30.2368,30.2785,30.2368,30.2618,9400.0
2008-02-26 14:20:00,36.34,36.34,36.32,36.32,4300.0,30.2701,30.2701,30.2535,30.2535,4300.0
2008-02-26 14:25:00,36.34,36.36,36.33,36.33,4400.0,30.2701,30.2868,30.2618,30.2618,4400.0
2008-02-26 14:30:00,36.34,36.42,36.34,36.38,7000.0,30.2701,30.3368,30.2701,30.3035,7000.0
2008-02-26 14:35:00,36.38,36.4,36.38,36.38,1200.0,30.3035,30.3201,30.3035,30.3035,1200.0
2008-02-26 14:40:00,36.38,36.44,36.33,36.39,7200.0,30.3035,30.3534,30.2618,30.3118,7200.0
2008-02-26 14:45:00,36.38,36.42,36.35,36.42,4200.0,30.3035,30.3368,30.2785,30.3368,4200.0
2008-02-26 14:50:00,36.41,36.42,36.36,36.36,23000.0,30.3285,30.3368,30.2868,30.2868,23000.0
2008-02-26 14:55:00,36.36,36.36,36.33,36.33,1900.0,30.2868,30.2868,30.2618,30.2618,1900.0
2008-02-26 15:00:00,36.33,36.34,36.24,36.24,6700.0,30.2618,30.2701,30.1869,30.1869,6700.0
2008-02-26 15:05:00,36.25,36.25,36.19,36.2,6400.0,30.1952,30.1952,30.1452,30.1535,6400.0
2008-02-26 15:10:00,36.2,36.23,36.16,36.19,8300.0,30.1535,30.1785,30.1202,30.1452,8300.0
2008-02-26 15:15:00,36.18,36.19,36.08,36.11,10000.0,30.1369,30.1452,30.0536,30.0786,10000.0
2008-02-26 15:20:00,36.12,36.13,35.98,36.01,29000.0,30.0869,30.0952,29.9703,29.9953,29000.0
2008-02-26 15:25:00,36.01,36.12,36.0,36.12,10400.0,29.9953,30.0869,29.9869,30.0869,10400.0
2008-02-26 15:30:00,36.16,36.18,36.0,36.02,11400.0,30.1202,30.1369,29.9869,30.0036,11400.0
2008-02-26 15:35:00,36.02,36.12,36.02,36.08,9100.0,30.0036,30.0869,30.0036,30.0536,9100.0
2008-02-26 15:40:00,36.1,36.19,36.08,36.18,7700.0,30.0702,30.1452,30.0536,30.1369,7700.0
2008-02-26 15:45:00,36.17,36.17,36.1,36.12,8700.0,30.1285,30.1285,30.0702,30.0869,8700.0
2008-02-26 15:50:00,36.12,36.17,36.1,36.16,9700.0,30.0869,30.1285,30.0702,30.1202,9700.0
2008-02-26 15:55:00,36.17,36.19,36.11,36.19,28400.0,30.1285,30.1452,30.0786,30.1452,28400.0
2008-02-27 09:30:00,36.02,36.08,36.01,36.05,10700.0,30.0036,30.0536,29.9953,30.0286,10700.0
2008-02-27 09:35:00,36.08,36.2,36.08,36.13,3300.0,30.0536,30.1535,30.0536,30.0952,3300.0
2008-02-27 09:40:00,36.13,36.18,36.13,36.17,4800.0,30.0952,30.1369,30.0952,30.1285,4800.0
2008-02-27 09:45:00,36.18,36.18,36.12,36.17,4000.0,30.1369,30.1369,30.0869,30.1285,4000.0
2008-02-27 09:50:00,36.2,36.22,36.15,36.18,7200.0,30.1535,30.1702,30.1119,30.1369,7200.0
2008-02-27 09:55:00,36.2,36.22,36.18,36.22,4800.0,30.1535,30.1702,30.1369,30.1702,4800.0
2008-02-27 10:00:00,36.2,36.27,36.13,36.24,18700.0,30.1535,30.2118,30.0952,30.1869,18700.0
2008-02-27 10:05:00,36.24,36.35,36.18,36.33,14900.0,30.1869,30.2785,30.1369,30.2618,14900.0
2008-02-27 10:10:00,36.32,36.33,36.27,36.27,7300.0,30.2535,30.2618,30.2118,30.2118,7300.0
2008-02-27 10:15:00,36.27,36.33,36.24,36.33,6800.0,30.2118,30.2618,30.1869,30.2618,6800.0
2008-02-27 10:20:00,36.31,36.33,36.22,36.22,4200.0,30.2452,30.2618,30.1702,30.1702,4200.0
2008-02-27 10:25:00,36.21,36.23,36.21,36.22,5000.0,30.1619,30.1785,30.1619,30.1702,5000.0
2008-02-27 10:30:00,36.21,36.24,36.21,36.21,2300.0,30.1619,30.1869,30.1619,30.1619,2300.0
2008-02-27 10:35:00,36.23,36.26,36.21,36.24,5500.0,30.1785,30.2035,30.1619,30.1869,5500.0
2008-02-27 10:40:00,36.27,36.39,36.27,36.38,7800.0,30.2118,30.3118,30.2118,30.3035,7800.0
2008-02-27 10:45:00,36.38,36.56,36.36,36.5,17700.0,30.3035,30.4534,30.2868,30.4034,17700.0
2008-02-27 10:50:00,36.47,36.5,36.45,36.45,5400.0,30.3784,30.4034,30.3618,30.3618,5400.0
2008-02-27 10:55:00,36.45,36.46,36.38,36.39,8100.0,30.3618,30.3701,30.3035,30.3118,8100.0
2008-02-27 11:00:00,36.39,36.41,36.36,36.36,5600.0,30.3118,30.3285,30.2868,30.2868,5600.0
2008-02-27 11:05:00,36.38,36.41,36.35,36.35,16000.0,30.3035,30.3285,30.2785,30.2785,16000.0
2008-02-27 11:10:00,36.35,36.35,36.27,36.3,14700.0,30.2785,30.2785,30.2118,30.2368,14700.0
2008-02-27 11:15:00,36.31,36.37,36.29,36.37,4300.0,30.2452,30.2951,30.2285,30.2951,4300.0
2008-02-27 11:20:00,36.38,36.47,36.38,36.44,9000.0,30.3035,30.3784,30.3035,30.3534,9000.0
2008-02-27 11:25:00,36.44,36.44,36.34,36.34,3600.0,30.3534,30.3534,30.2701,30.2701,3600.0
2008-02-27 11:30:00,36.35,36.37,36.34,36.35,3300.0,30.2785,30.2951,30.2701,30.2785,3300.0
2008-02-27 11:35:00,36.35,36.35,36.33,36.33,5300.0,30.2785,30.2785,30.2618,30.2618,5300.0
2008-02-27 11:40:00,36.35,36.36,36.3,36.35,13600.0,30.2785,30.2868,30.2368,30.2785,13600.0
2008-02-27 11:45:00,36.34,36.34,36.3,36.33,8500.0,30.2701,30.2701,30.2368,30.2618,8500.0
2008-02-27 11:50:00,36.34,36.35,36.34,36.35,4700.0,30.2701,30.2785,30.2701,30.2785,4700.0
2008-02-27 11:55:00,36.34,36.35,36.33,36.35,2700.0,30.2701,30.2785,30.2618,30.2785,2700.0
2008-02-27 12:00:00,36.34,36.34,36.29,36.3,6700.0,30.2701,30.2701,30.2285,30.2368,6700.0
2008-02-27 12:05:00,36.3,36.35,36.3,36.35,4100.0,30.2368,30.2785,30.2368,30.2785,4100.0
2008-02-27 12:10:00,36.35,36.39,36.35,36.39,3200.0,30.2785,30.3118,30.2785,30.3118,3200.0
2008-02-27 12:15:00,36.38,36.4,36.33,36.39,6500.0,30.3035,30.3201,30.2618,30.3118,6500.0
2008-02-27 12:20:00,36.38,36.38,36.35,36.36,2100.0,30.3035,30.3035,30.2785,30.2868,2100.0
2008-02-27 12:25:00,36.35,36.4,36.35,36.39,2800.0,30.2785,30.3201,30.2785,30.3118,2800.0
2008-02-27 12:30:00,36.4,36.4,36.38,36.38,6900.0,30.3201,30.3201,30.3035,30.3035,6900.0
2008-02-27 12:35:00,36.36,36.38,36.32,36.32,9000.0,30.2868,30.3035,30.2535,30.2535,9000.0
2008-02-27 12:40:00,36.32,36.35,36.31,36.33,5900.0,30.2535,30.2785,30.2452,30.2618,5900.0
2008-02-27 12:45:00,36.33,36.35,36.31,36.33,4700.0,30.2618,30.2785,30.2452,30.2618,4700.0
2008-02-27 12:50:00,36.33,36.33,36.3,36.3,12000.0,30.2618,30.2618,30.2368,30.2368,12000.0
2008-02-27 12:55:00,36.3,36.3,36.29,36.3,5000.0,30.2368,30.2368,30.2285,30.2368,5000.0
2008-02-27 13:00:00,36.3,36.3,36.28,36.3,14200.0,30.2368,30.2368,30.2202,30.2368,14200.0
2008-02-27 13:05:00,36.3,36.34,36.28,36.32,8100.0,30.2368,30.2701,30.2202,30.2535,8100.0
2008-02-27 13:10:00,36.3,36.3,36.28,36.3,10300.0,30.2368,30.2368,30.2202,30.2368,10300.0
2008-02-27 13:15:00,36.3,36.3,36.27,36.29,7500.0,30.2368,30.2368,30.2118,30.2285,7500.0
2008-02-27 13:20:00,36.29,36.3,36.27,36.27,10500.0,30.2285,30.2368,30.2118,30.2118,10500.0
2008-02-27 13:25:00,36.28,36.3,36.28,36.3,5700.0,30.2202,30.2368,30.2202,30.2368,5700.0
2008-02-27 13:30:00,36.3,36.3,36.27,36.28,12900.0,30.2368,30.2368,30.2118,30.2202,12900.0
2008-02-27 13:35:00,36.28,36.3,36.27,36.29,7800.0,30.2202,30.2368,30.2118,30.2285,7800.0
2008-02-27 13:40:00,36.29,36.3,36.28,36.28,3700.0,30.2285,30.2368,30.2202,30.2202,3700.0
2008-02-27 13:45:00,36.28,36.28,36.27,36.28,2000.0,30.2202,30.2202,30.2118,30.2202,2000.0
2008-02-27 13:50:00,36.29,36.29,36.27,36.27,4300.0,30.2285,30.2285,30.2118,30.2118,4300.0
2008-02-27 13:55:00,36.28,36.29,36.27,36.27,3100.0,30.2202,30.2285,30.2118,30.2118,3100.0
2008-02-27 14:00:00,36.29,36.3,36.24,36.25,15000.0,30.2285,30.2368,30.1869,30.1952,15000.0
2008-02-27 14:05:00,36.24,36.26,36.22,36.25,7100.0,30.1869,30.2035,30.1702,30.1952,7100.0
2008-02-27 14:10:00,36.24,36.25,36.22,36.24,4400.0,30.1869,30.1952,30.1702,30.1869,4400.0
2008-02-27 14:15:00,36.24,36.25,36.24,36.25,4100.0,30.1869,30.1952,30.1869,30.1952,4100.0
2008-02-27 14:20:00,36.26,36.26,36.17,36.18,9400.0,30.2035,30.2035,30.1285,30.1369,9400.0
2008-02-27 14:25:00,36.18,36.2,36.18,36.19,4600.0,30.1369,30.1535,30.1369,30.1452,4600.0
2008-02-27 14:30:00,36.19,36.23,36.15,36.22,16400.0,30.1452,30.1785,30.1119,30.1702,16400.0
2008-02-27 14:35:00,36.22,36.24,36.22,36.22,5000.0,30.1702,30.1869,30.1702,30.1702,5000.0
2008-02-27 14:40:00,36.23,36.28,36.23,36.27,10500.0,30.1785,30.2202,30.1785,30.2118,10500.0
2008-02-27 14:45:00,36.26,36.3,36.25,36.29,6000.0,30.2035,30.2368,30.1952,30.2285,6000.0
2008-02-27 14:50:00,36.29,36.3,36.27,36.29,3300.0,30.2285,30.2368,30.2118,30.2285,3300.0
2008-02-27 14:55:00,36.29,36.35,36.25,36.35,11200.0,30.2285,30.2785,30.1952,30.2785,11200.0
2008-02-27 15:00:00,36.35,36.37,36.33,36.37,3500.0,30.2785,30.2951,30.2618,30.2951,3500.0
2008-02-27 15:05:00,36.36,36.36,36.29,36.31,10100.0,30.2868,30.2868,30.2285,30.2452,10100.0
2008-02-27 15:10:00,36.31,36.32,36.26,36.27,10500.0,30.2452,30.2535,30.2035,30.2118,10500.0
2008-02-27 15:15:00,36.27,36.3,36.27,36.29,9300.0,30.2118,30.2368,30.2118,30.2285,9300.0
2008-02-27 15:20:00,36.29,36.32,36.28,36.28,35800.0,30.2285,30.2535,30.2202,30.2202,35800.0
2008-02-27 15:25:00,36.28,36.32,36.27,36.31,15700.0,30.2202,30.2535,30.2118,30.2452,15700.0
2008-02-27 15:30:00,36.31,36.33,36.3,36.32,11100.0,30.2452,30.2618,30.2368,30.2535,11100.0
2008-02-27 15:35:00,36.33,36.35,36.3,36.32,31700.0,30.2618,30.2785,30.2368,30.2535,31700.0
2008-02-27 15:40:00,36.3,36.34,36.3,36.33,25200.0,30.2368,30.2701,30.2368,30.2618,25200.0
2008-02-27 15:45:00,36.33,36.38,36.32,36.35,13200.0,30.2618,30.3035,30.2535,30.2785,13200.0
2008-02-27 15:50:00,36.33,36.33,36.3,36.3,23400.0,30.2618,30.2618,30.2368,30.2368,23400.0
2008-02-27 15:55:00,36.29,36.31,36.24,36.29,28200.0,30.2285,30.2452,30.1869,30.2285,28200.0
2008-02-28 09:30:00,35.99,36.05,35.91,35.92,9000.0,29.9786,30.0286,29.912,29.9203,9000.0
2008-02-28 09:35:00,35.92,35.97,35.85,35.87,7900.0,29.9203,29.9619,29.862,29.8787,7900.0
2008-02-28 09:40:00,35.85,35.87,35.68,35.68,13200.0,29.862,29.8787,29.7204,29.7204,13200.0
2008-02-28 09:45:00,35.7,35.71,35.63,35.68,9900.0,29.737,29.7454,29.6787,29.7204,9900.0
2008-02-28 09:50:00,35.68,35.7,35.66,35.68,5500.0,29.7204,29.737,29.7037,29.7204,5500.0
2008-02-28 09:55:00,35.67,35.68,35.59,35.68,8500.0,29.7121,29.7204,29.6454,29.7204,8500.0
2008-02-28 10:00:00,35.67,35.69,35.64,35.64,7400.0,29.7121,29.7287,29.6871,29.6871,7400.0
2008-02-28 10:05:00,35.66,35.67,35.6,35.66,6400.0,29.7037,29.7121,29.6538,29.7037,6400.0
2008-02-28 10:10:00,35.66,35.69,35.59,35.65,15900.0,29.7037,29.7287,29.6454,29.6954,15900.0
2008-02-28 10:15:00,35.69,35.74,35.68,35.7,3500.0,29.7287,29.7704,29.7204,29.737,3500.0
2008-02-28 10:20:00,35.72,35.75,35.68,35.74,6000.0,29.7537,29.7787,29.7204,29.7704,6000.0
2008-02-28 10:25:00,35.76,35.8,35.75,35.8,3400.0,29.787,29.8203,29.7787,29.8203,3400.0
2008-02-28 10:30:00,35.78,35.81,35.76,35.76,7400.0,29.8037,29.8287,29.787,29.787,7400.0
2008-02-28 10:35:00,35.75,35.77,35.74,35.75,11400.0,29.7787,29.7954,29.7704,29.7787,11400.0
2008-02-28 10:40:00,35.75,35.76,35.73,35.76,13200.0,29.7787,29.787,29.762,29.787,13200.0
2008-02-28 10:45:00,35.74,35.74,35.6,35.6,6700.0,29.7704,29.7704,29.6538,29.6538,6700.0
2008-02-28 10:50:00,35.59,35.61,35.56,35.59,6300.0,29.6454,29.6621,29.6204,29.6454,6300.0
2008-02-28 10:55:00,35.59,35.6,35.57,35.58,4600.0,29.6454,29.6538,29.6288,29.6371,4600.0
2008-02-28 11:00:00,35.58,35.58,35.43,35.45,12200.0,29.6371,29.6371,29.5121,29.5288,12200.0
2008-02-28 11:05:00,35.43,35.45,35.36,35.44,5900.0,29.5121,29.5288,29.4538,29.5205,5900.0
2008-02-28 11:10:00,35.44,35.45,35.38,35.42,7300.0,29.5205,29.5288,29.4705,29.5038,7300.0
2008-02-28 11:15:00,35.42,35.53,35.42,35.52,5100.0,29.5038,29.5954,29.5038,29.5871,5100.0
2008-02-28 11:20:00,35.51,35.54,35.5,35.51,3700.0,29.5788,29.6038,29.5705,29.5788,3700.0
2008-02-28 11:25:00,35.5,35.5,35.44,35.47,2700.0,29.5705,29.5705,29.5205,29.5455,2700.0
2008-02-28 11:30:00,35.47,35.47,35.42,35.43,2700.0,29.5455,29.5455,29.5038,29.5121,2700.0
2008-02-28 11:35:00,35.42,35.43,35.4,35.43,2300.0,29.5038,29.5121,29.4872,29.5121,2300.0
2008-02-28 11:40:00,35.44,35.44,35.42,35.43,1600.0,29.5205,29.5205,29.5038,29.5121,1600.0
2008-02-28 11:45:00,35.43,35.44,35.42,35.44,3900.0,29.5121,29.5205,29.5038,29.5205,3900.0
2008-02-28 11:50:00,35.43,35.44,35.43,35.44,2600.0,29.5121,29.5205,29.5121,29.5205,2600.0
2008-02-28 11:55:00,35.43,35.46,35.43,35.45,1600.0,29.5121,29.5371,29.5121,29.5288,1600.0
2008-02-28 12:00:00,35.46,35.46,35.44,35.46,4400.0,29.5371,29.5371,29.5205,29.5371,4400.0
2008-02-28 12:05:00,35.45,35.46,35.45,35.45,6700.0,29.5288,29.5371,29.5288,29.5288,6700.0
2008-02-28 12:10:00,35.46,35.46,35.43,35.44,5000.0,29.5371,29.5371,29.5121,29.5205,5000.0
2008-02-28 12:15:00,35.44,35.48,35.44,35.47,2500.0,29.5205,29.5538,29.5205,29.5455,2500.0
2008-02-28 12:20:00,35.47,35.54,35.44,35.52,24100.0,29.5455,29.6038,29.5205,29.5871,24100.0
2008-02-28 12:25:00,35.52,35.54,35.52,35.54,2700.0,29.5871,29.6038,29.5871,29.6038,2700.0
2008-02-28 12:30:00,35.53,35.56,35.53,35.56,5100.0,29.5954,29.6204,29.5954,29.6204,5100.0
2008-02-28 12:35:00,35.56,35.58,35.54,35.55,1600.0,29.6204,29.6371,29.6038,29.6121,1600.0
2008-02-28 12:40:00,35.55,35.57,35.55,35.56,2000.0,29.6121,29.6288,29.6121,29.6204,2000.0
2008-02-28 12:45:00,35.56,35.63,35.56,35.62,3600.0,29.6204,29.6787,29.6204,29.6704,3600.0
2008-02-28 12:50:00,35.62,35.63,35.58,35.59,3900.0,29.6704,29.6787,29.6371,29.6454,3900.0
2008-02-28 12:55:00,35.58,35.59,35.58,35.59,400.0,29.6371,29.6454,29.6371,29.6454,400.0
2008-02-28 13:00:00,35.56,35.56,35.54,35.55,2800.0,29.6204,29.6204,29.6038,29.6121,2800.0
2008-02-28 13:05:00,35.56,35.65,35.55,35.65,4600.0,29.6204,29.6954,29.6121,29.6954,4600.0
2008-02-28 13:10:00,35.66,35.72,35.64,35.68,5300.0,29.7037,29.7537,29.6871,29.7204,5300.0
2008-02-28 13:15:00,35.69,35.69,35.64,35.64,3900.0,29.7287,29.7287,29.6871,29.6871,3900.0
2008-02-28 13:20:00,35.64,35.64,35.6,35.61,6200.0,29.6871,29.6871,29.6538,29.6621,6200.0
2008-02-28 13:25:00,35.6,35.63,35.58,35.59,6100.0,29.6538,29.6787,29.6371,29.6454,6100.0
2008-02-28 13:30:00,35.59,35.6,35.59,35.6,1600.0,29.6454,29.6538,29.6454,29.6538,1600.0
2008-02-28 13:35:00,35.6,35.61,35.59,35.59,4600.0,29.6538,29.6621,29.6454,29.6454,4600.0
2008-02-28 13:40:00,35.58,35.6,35.58,35.6,4400.0,29.6371,29.6538,29.6371,29.6538,4400.0
2008-02-28 13:45:00,35.61,35.63,35.6,35.62,2100.0,29.6621,29.6787,29.6538,29.6704,2100.0
2008-02-28 13:50:00,35.63,35.64,35.61,35.64,3900.0,29.6787,29.6871,29.6621,29.6871,3900.0
2008-02-28 13:55:00,35.65,35.65,35.63,35.65,1800.0,29.6954,29.6954,29.6787,29.6954,1800.0
2008-02-28 14:00:00,35.66,35.68,35.6,35.65,6100.0,29.7037,29.7204,29.6538,29.6954,6100.0
2008-02-28 14:05:00,35.66,35.66,35.63,35.65,3000.0,29.7037,29.7037,29.6787,29.6954,3000.0
2008-02-28 14:10:00,35.62,35.67,35.62,35.67,1600.0,29.6704,29.7121,29.6704,29.7121,1600.0
2008-02-28 14:15:00,35.67,35.76,35.67,35.76,6500.0,29.7121,29.787,29.7121,29.787,6500.0
2008-02-28 14:20:00,35.73,35.82,35.73,35.79,4800.0,29.762,29.837,29.762,29.812,4800.0
2008-02-28 14:25:00,35.79,35.84,35.78,35.81,6700.0,29.812,29.8537,29.8037,29.8287,6700.0
2008-02-28 14:30:00,35.81,35.86,35.8,35.8,7300.0,29.8287,29.8703,29.8203,29.8203,7300.0
2008-02-28 14:35:00,35.79,35.81,35.77,35.81,4600.0,29.812,29.8287,29.7954,29.8287,4600.0
2008-02-28 14:40:00,35.78,35.82,35.76,35.79,2600.0,29.8037,29.837,29.787,29.812,2600.0
2008-02-28 14:45:00,35.76,35.86,35.76,35.82,7500.0,29.787,29.8703,29.787,29.837,7500.0
2008-02-28 14:50:00,35.82,35.87,35.81,35.86,5300.0,29.837,29.8787,29.8287,29.8703,5300.0
2008-02-28 14:55:00,35.84,35.87,35.82,35.84,4700.0,29.8537,29.8787,29.837,29.8537,4700.0
2008-02-28 15:00:00,35.86,35.87,35.77,35.8,7200.0,29.8703,29.8787,29.7954,29.8203,7200.0
2008-02-28 15:05:00,35.81,35.81,35.75,35.79,6800.0,29.8287,29.8287,29.7787,29.812,6800.0
2008-02-28 15:10:00,35.79,35.81,35.76,35.8,17400.0,29.812,29.8287,29.787,29.8203,17400.0
2008-02-28 15:15:00,35.78,35.8,35.77,35.8,11800.0,29.8037,29.8203,29.7954,29.8203,11800.0
2008-02-28 15:20:00,35.78,35.8,35.75,35.8,18500.0,29.8037,29.8203,29.7787,29.8203,18500.0
2008-02-28 15:25:00,35.81,35.81,35.73,35.74,9100.0,29.8287,29.8287,29.762,29.7704,9100.0
2008-02-28 15:30:00,35.74,35.76,35.73,35.74,8600.0,29.7704,29.787,29.762,29.7704,8600.0
2008-02-28 15:35:00,35.74,35.75,35.71,35.72,6100.0,29.7704,29.7787,29.7454,29.7537,6100.0
2008-02-28 15:40:00,35.72,35.81,35.72,35.74,13100.0,29.7537,29.8287,29.7537,29.7704,13100.0
2008-02-28 15:45:00,35.74,35.76,35.73,35.74,9700.0,29.7704,29.787,29.762,29.7704,9700.0
2008-02-28 15:50:00,35.74,35.76,35.7,35.7,12900.0,29.7704,29.787,29.737,29.737,12900.0
2008-02-28 15:55:00,35.71,35.72,35.66,35.67,16400.0,29.7454,29.7537,29.7037,29.7121,16400.0
2008-02-29 09:30:00,35.32,35.32,35.21,35.31,11200.0,29.4205,29.4205,29.3289,29.4122,11200.0
2008-02-29 09:35:00,35.3,35.3,35.17,35.27,15700.0,29.4039,29.4039,29.2956,29.3789,15700.0
2008-02-29 09:40:00,35.3,35.3,35.1,35.16,11900.0,29.4039,29.4039,29.2373,29.2872,11900.0
2008-02-29 09:45:00,35.17,35.25,35.15,35.25,34200.0,29.2956,29.3622,29.2789,29.3622,34200.0
2008-02-29 09:50:00,35.25,35.26,35.19,35.2,29200.0,29.3622,29.3705,29.3122,29.3206,29200.0
2008-02-29 09:55:00,35.2,35.26,35.2,35.24,38200.0,29.3206,29.3705,29.3206,29.3539,38200.0
2008-02-29 10:00:00,35.24,35.24,35.11,35.15,16900.0,29.3539,29.3539,29.2456,29.2789,16900.0
2008-02-29 10:05:00,35.15,35.16,35.1,35.15,9300.0,29.2789,29.2872,29.2373,29.2789,9300.0
2008-02-29 10:10:00,35.14,35.14,35.05,35.1,18200.0,29.2706,29.2706,29.1956,29.2373,18200.0
2008-02-29 10:15:00,35.09,35.11,35.06,35.09,10200.0,29.2289,29.2456,29.2039,29.2289,10200.0
2008-02-29 10:20:00,35.09,35.09,35.05,35.05,5300.0,29.2289,29.2289,29.1956,29.1956,5300.0
2008-02-29 10:25:00,35.06,35.06,34.97,34.98,11400.0,29.2039,29.2039,29.129,29.1373,11400.0
2008-02-29 10:30:00,34.98,34.98,34.93,34.95,11300.0,29.1373,29.1373,29.0957,29.1123,11300.0
2008-02-29 10:35:00,34.96,35.0,34.94,35.0,10200.0,29.1206,29.154,29.104,29.154,10200.0
2008-02-29 10:40:00,35.01,35.02,34.99,35.02,6100.0,29.1623,29.1706,29.1456,29.1706,6100.0
2008-02-29 10:45:00,35.02,35.03,35.02,35.03,1900.0,29.1706,29.179,29.1706,29.179,1900.0
2008-02-29 10:50:00,35.03,35.06,35.0,35.06,12600.0,29.179,29.2039,29.154,29.2039,12600.0
2008-02-29 10:55:00,35.08,35.09,35.04,35.06,6800.0,29.2206,29.2289,29.1873,29.2039,6800.0
2008-02-29 11:00:00,35.06,35.06,35.02,35.02,6400.0,29.2039,29.2039,29.1706,29.1706,6400.0
2008-02-29 11:05:00,35.04,35.05,35.02,35.05,4900.0,29.1873,29.1956,29.1706,29.1956,4900.0
2008-02-29 11:10:00,35.05,35.05,35.0,35.01,13100.0,29.1956,29.1956,29.154,29.1623,13100.0
2008-02-29 11:15:00,35.0,35.01,34.96,34.97,14300.0,29.154,29.1623,29.1206,29.129,14300.0
2008-02-29 11:20:00,34.97,34.99,34.95,34.98,5600.0,29.129,29.1456,29.1123,29.1373,5600.0
2008-02-29 11:25:00,34.99,35.0,34.98,34.98,6000.0,29.1456,29.154,29.1373,29.1373,6000.0
2008-02-29 11:30:00,34.97,35.01,34.97,34.99,10600.0,29.129,29.1623,29.129,29.1456,10600.0
2008-02-29 11:35:00,35.0,35.0,34.99,35.0,6900.0,29.154,29.154,29.1456,29.154,6900.0
2008-02-29 11:40:00,35.0,35.01,34.95,34.99,8400.0,29.154,29.1623,29.1123,29.1456,8400.0
2008-02-29 11:45:00,35.0,35.0,34.96,34.96,19200.0,29.154,29.154,29.1206,29.1206,19200.0
2008-02-29 11:50:00,34.99,35.01,34.97,35.01,5200.0,29.1456,29.1623,29.129,29.1623,5200.0
2008-02-29 11:55:00,35.01,35.01,34.95,34.95,4000.0,29.1623,29.1623,29.1123,29.1123,4000.0
2008-02-29 12:00:00,34.97,35.0,34.95,34.99,6000.0,29.129,29.154,29.1123,29.1456,6000.0
2008-02-29 12:05:00,34.99,35.01,34.99,35.01,7500.0,29.1456,29.1623,29.1456,29.1623,7500.0
2008-02-29 12:10:00,34.99,35.0,34.98,34.99,8000.0,29.1456,29.154,29.1373,29.1456,8000.0
2008-02-29 12:15:00,35.0,35.0,34.96,34.98,5000.0,29.154,29.154,29.1206,29.1373,5000.0
2008-02-29 12:20:00,34.99,35.01,34.99,35.01,5100.0,29.1456,29.1623,29.1456,29.1623,5100.0
2008-02-29 12:25:00,35.0,35.09,35.0,35.07,10200.0,29.154,29.2289,29.154,29.2123,10200.0
2008-02-29 12:30:00,35.07,35.07,35.01,35.01,1700.0,29.2123,29.2123,29.1623,29.1623,1700.0
2008-02-29 12:35:00,35.0,35.03,35.0,35.0,8800.0,29.154,29.179,29.154,29.154,8800.0
2008-02-29 12:40:00,35.0,35.01,34.99,35.0,10500.0,29.154,29.1623,29.1456,29.154,10500.0
2008-02-29 12:45:00,35.0,35.02,34.99,35.01,7200.0,29.154,29.1706,29.1456,29.1623,7200.0
2008-02-29 12:50:00,35.01,35.03,35.0,35.0,5100.0,29.1623,29.179,29.154,29.154,5100.0
2008-02-29 12:55:00,35.0,35.04,35.0,35.04,6600.0,29.154,29.1873,29.154,29.1873,6600.0
2008-02-29 13:00:00,35.03,35.04,35.01,35.03,3800.0,29.179,29.1873,29.1623,29.179,3800.0
2008-02-29 13:05:00,35.03,35.04,34.99,35.02,9700.0,29.179,29.1873,29.1456,29.1706,9700.0
2008-02-29 13:10:00,35.02,35.02,35.0,35.01,5500.0,29.1706,29.1706,29.154,29.1623,5500.0
2008-02-29 13:15:00,35.02,35.02,34.99,35.02,11200.0,29.1706,29.1706,29.1456,29.1706,11200.0
2008-02-29 13:20:00,35.0,35.03,34.96,35.0,24100.0,29.154,29.179,29.1206,29.154,24100.0
2008-02-29 13:25:00,35.0,35.0,34.98,35.0,8100.0,29.154,29.154,29.1373,29.154,8100.0
2008-02-29 13:30:00,34.99,35.02,34.95,34.97,22500.0,29.1456,29.1706,29.1123,29.129,22500.0
2008-02-29 13:35:00,34.96,34.98,34.92,34.98,10000.0,29.1206,29.1373,29.0873,29.1373,10000.0
2008-02-29 13:40:00,34.98,34.99,34.93,34.94,22000.0,29.1373,29.1456,29.0957,29.104,22000.0
2008-02-29 13:45:00,34.95,34.96,34.89,34.96,8300.0,29.1123,29.1206,29.0623,29.1206,8300.0
2008-02-29 13:50:00,34.96,34.96,34.9,34.92,4800.0,29.1206,29.1206,29.0707,29.0873,4800.0
2008-02-29 13:55:00,34.92,34.93,34.91,34.91,3800.0,29.0873,29.0957,29.079,29.079,3800.0
2008-02-29 14:00:00,34.9,34.93,34.9,34.9,8200.0,29.0707,29.0957,29.0707,29.0707,8200.0
2008-02-29 14:05:00,34.91,34.93,34.89,34.91,4700.0,29.079,29.0957,29.0623,29.079,4700.0
2008-02-29 14:10:00,34.89,34.95,34.89,34.89,5600.0,29.0623,29.1123,29.0623,29.0623,5600.0
2008-02-29 14:15:00,34.89,34.91,34.88,34.88,5300.0,29.0623,29.079,29.054,29.054,5300.0
2008-02-29 14:20:00,34.89,34.91,34.85,34.89,8600.0,29.0623,29.079,29.029,29.0623,8600.0
2008-02-29 14:25:00,34.9,34.9,34.85,34.85,8000.0,29.0707,29.0707,29.029,29.029,8000.0
2008-02-29 14:30:00,34.85,34.85,34.77,34.78,12300.0,29.029,29.029,28.9624,28.9707,12300.0
2008-02-29 14:35:00,34.78,34.79,34.72,34.74,15300.0,28.9707,28.979,28.9207,28.9374,15300.0
2008-02-29 14:40:00,34.75,34.8,34.74,34.76,15000.0,28.9457,28.9874,28.9374,28.9541,15000.0
2008-02-29 14:45:00,34.76,34.77,34.69,34.69,18400.0,28.9541,28.9624,28.8957,28.8957,18400.0
2008-02-29 14:50:00,34.7,34.71,34.67,34.69,22500.0,28.9041,28.9124,28.8791,28.8957,22500.0
2008-02-29 14:55:00,34.69,34.7,34.68,34.69,7700.0,28.8957,28.9041,28.8874,28.8957,7700.0
2008-02-29 15:00:00,34.68,34.68,34.61,34.66,8900.0,28.8874,28.8874,28.8291,28.8708,8900.0
2008-02-29 15:05:00,34.67,34.7,34.65,34.65,4800.0,28.8791,28.9041,28.8624,28.8624,4800.0
2008-02-29 15:10:00,34.63,34.66,34.6,34.63,18800.0,28.8458,28.8708,28.8208,28.8458,18800.0
2008-02-29 15:15:00,34.63,34.65,34.57,34.58,9100.0,28.8458,28.8624,28.7958,28.8041,9100.0
2008-02-29 15:20:00,34.58,34.62,34.55,34.57,31400.0,28.8041,28.8374,28.7791,28.7958,31400.0
2008-02-29 15:25:00,34.57,34.57,34.52,34.54,15000.0,28.7958,28.7958,28.7541,28.7708,15000.0
2008-02-29 15:30:00,34.55,34.57,34.5,34.51,9800.0,28.7791,28.7958,28.7375,28.7458,9800.0
2008-02-29 15:35:00,34.51,34.52,34.45,34.45,21400.0,28.7458,28.7541,28.6958,28.6958,21400.0
2008-02-29 15:40:00,34.45,34.45,34.35,34.36,11300.0,28.6958,28.6958,28.6125,28.6209,11300.0
2008-02-29 15:45:00,34.37,34.43,34.3,34.32,20600.0,28.6292,28.6792,28.5709,28.5875,20600.0
2008-02-29 15:50:00,34.32,34.32,34.2,34.22,56600.0,28.5875,28.5875,28.4876,28.5043,56600.0
2008-02-29 15:55:00,34.21,34.34,34.21,34.25,119700.0,28.4959,28.6042,28.4959,28.5292,119700.0
2008-03-03 09:30:00,34.1,34.23,34.09,34.23,5600.0,28.4043,28.5126,28.396,28.5126,5600.0
2008-03-03 09:35:00,34.22,34.28,34.19,34.25,7600.0,28.5043,28.5542,28.4793,28.5292,7600.0
2008-03-03 09:40:00,34.26,34.26,34.18,34.19,6100.0,28.5376,28.5376,28.4709,28.4793,6100.0
2008-03-03 09:45:00,34.18,34.24,34.18,34.23,10400.0,28.4709,28.5209,28.4709,28.5126,10400.0
2008-03-03 09:50:00,34.23,34.25,34.21,34.24,5000.0,28.5126,28.5292,28.4959,28.5209,5000.0
2008-03-03 09:55:00,34.22,34.23,34.17,34.18,7000.0,28.5043,28.5126,28.4626,28.4709,7000.0
2008-03-03 10:00:00,34.18,34.33,34.18,34.32,17400.0,28.4709,28.5959,28.4709,28.5875,17400.0
2008-03-03 10:05:00,34.32,34.35,34.26,34.28,11900.0,28.5875,28.6125,28.5376,28.5542,11900.0
2008-03-03 10:10:00,34.27,34.33,34.25,34.33,10300.0,28.5459,28.5959,28.5292,28.5959,10300.0
2008-03-03 10:15:00,34.33,34.37,34.25,34.37,7400.0,28.5959,28.6292,28.5292,28.6292,7400.0
2008-03-03 10:20:00,34.37,34.4,34.34,34.39,8200.0,28.6292,28.6542,28.6042,28.6459,8200.0
2008-03-03 10:25:00,34.39,34.45,34.39,34.44,4500.0,28.6459,28.6958,28.6459,28.6875,4500.0
2008-03-03 10:30:00,34.45,34.45,34.42,34.44,6500.0,28.6958,28.6958,28.6708,28.6875,6500.0
2008-03-03 10:35:00,34.44,34.44,34.38,34.4,10700.0,28.6875,28.6875,28.6375,28.6542,10700.0
2008-03-03 10:40:00,34.4,34.43,34.4,34.43,5900.0,28.6542,28.6792,28.6542,28.6792,5900.0
2008-03-03 10:45:00,34.43,34.47,34.41,34.47,10900.0,28.6792,28.7125,28.6625,28.7125,10900.0
2008-03-03 10:50:00,34.48,34.48,34.44,34.46,7100.0,28.7208,28.7208,28.6875,28.7042,7100.0
2008-03-03 10:55:00,34.45,34.46,34.36,34.41,6800.0,28.6958,28.7042,28.6209,28.6625,6800.0
2008-03-03 11:00:00,34.41,34.41,34.37,34.38,4500.0,28.6625,28.6625,28.6292,28.6375,4500.0
2008-03-03 11:05:00,34.38,34.45,34.38,34.44,3900.0,28.6375,28.6958,28.6375,28.6875,3900.0
2008-03-03 11:10:00,34.45,34.48,34.4,34.42,5100.0,28.6958,28.7208,28.6542,28.6708,5100.0
2008-03-03 11:15:00,34.44,34.5,34.43,34.43,15000.0,28.6875,28.7375,28.6792,28.6792,15000.0
2008-03-03 11:20:00,34.42,34.43,34.41,34.42,3600.0,28.6708,28.6792,28.6625,28.6708,3600.0
2008-03-03 11:25:00,34.43,34.47,34.43,34.46,7000.0,28.6792,28.7125,28.6792,28.7042,7000.0
2008-03-03 11:30:00,34.46,34.51,34.45,34.5,15700.0,28.7042,28.7458,28.6958,28.7375,15700.0
2008-03-03 11:35:00,34.5,34.51,34.44,34.46,6300.0,28.7375,28.7458,28.6875,28.7042,6300.0
2008-03-03 11:40:00,34.46,34.48,34.46,34.48,6900.0,28.7042,28.7208,28.7042,28.7208,6900.0
2008-03-03 11:45:00,34.47,34.48,34.47,34.47,4800.0,28.7125,28.7208,28.7125,28.7125,4800.0
2008-03-03 11:50:00,34.49,34.53,34.47,34.52,21700.0,28.7292,28.7625,28.7125,28.7541,21700.0
2008-03-03 11:55:00,34.52,34.57,34.52,34.56,8000.0,28.7541,28.7958,28.7541,28.7875,8000.0
2008-03-03 12:00:00,34.56,34.57,34.54,34.54,4200.0,28.7875,28.7958,28.7708,28.7708,4200.0
2008-03-03 12:05:00,34.54,34.55,34.53,34.54,3400.0,28.7708,28.7791,28.7625,28.7708,3400.0
2008-03-03 12:10:00,34.53,34.57,34.53,34.57,3000.0,28.7625,28.7958,28.7625,28.7958,3000.0
2008-03-03 12:15:00,34.57,34.61,34.52,34.59,7000.0,28.7958,28.8291,28.7541,28.8125,7000.0
2008-03-03 12:20:00,34.59,34.63,34.57,34.62,4800.0,28.8125,28.8458,28.7958,28.8374,4800.0
2008-03-03 12:25:00,34.63,34.64,34.57,34.57,6600.0,28.8458,28.8541,28.7958,28.7958,6600.0
2008-03-03 12:30:00,34.57,34.59,34.56,34.57,3300.0,28.7958,28.8125,28.7875,28.7958,3300.0
2008-03-03 12:35:00,34.56,34.56,34.53,34.54,4100.0,28.7875,28.7875,28.7625,28.7708,4100.0
2008-03-03 12:40:00,34.54,34.58,34.5,34.51,5500.0,28.7708,28.8041,28.7375,28.7458,5500.0
2008-03-03 12:45:00,34.5,34.51,34.45,34.48,9500.0,28.7375,28.7458,28.6958,28.7208,9500.0
2008-03-03 12:50:00,34.49,34.49,34.47,34.48,5300.0,28.7292,28.7292,28.7125,28.7208,5300.0
2008-03-03 12:55:00,34.48,34.5,34.45,34.49,8800.0,28.7208,28.7375,28.6958,28.7292,8800.0
2008-03-03 13:00:00,34.49,34.52,34.48,34.51,5400.0,28.7292,28.7541,28.7208,28.7458,5400.0
2008-03-03 13:05:00,34.51,34.53,34.5,34.51,2900.0,28.7458,28.7625,28.7375,28.7458,2900.0
2008-03-03 13:10:00,34.51,34.52,34.49,34.5,9200.0,28.7458,28.7541,28.7292,28.7375,9200.0
2008-03-03 13:15:00,34.49,34.51,34.46,34.47,12600.0,28.7292,28.7458,28.7042,28.7125,12600.0
2008-03-03 13:20:00,34.48,34.49,34.46,34.48,2300.0,28.7208,28.7292,28.7042,28.7208,2300.0
2008-03-03 13:25:00,34.48,34.51,34.48,34.49,5600.0,28.7208,28.7458,28.7208,28.7292,5600.0
2008-03-03 13:30:00,34.48,34.5,34.45,34.47,3800.0,28.7208,28.7375,28.6958,28.7125,3800.0
2008-03-03 13:35:00,34.45,34.5,34.45,34.49,3500.0,28.6958,28.7375,28.6958,28.7292,3500.0
2008-03-03 13:40:00,34.49,34.5,34.47,34.5,7400.0,28.7292,28.7375,28.7125,28.7375,7400.0
2008-03-03 13:45:00,34.5,34.53,34.48,34.53,21200.0,28.7375,28.7625,28.7208,28.7625,21200.0
2008-03-03 13:50:00,34.53,34.53,34.49,34.49,4600.0,28.7625,28.7625,28.7292,28.7292,4600.0
2008-03-03 13:55:00,34.51,34.51,34.47,34.47,9200.0,28.7458,28.7458,28.7125,28.7125,9200.0
2008-03-03 14:00:00,34.46,34.46,34.39,34.42,12700.0,28.7042,28.7042,28.6459,28.6708,12700.0
2008-03-03 14:05:00,34.42,34.44,34.41,34.44,5100.0,28.6708,28.6875,28.6625,28.6875,5100.0
2008-03-03 14:10:00,34.45,34.48,34.43,34.48,5700.0,28.6958,28.7208,28.6792,28.7208,5700.0
2008-03-03 14:15:00,34.46,34.47,34.33,34.34,9200.0,28.7042,28.7125,28.5959,28.6042,9200.0
2008-03-03 14:20:00,34.33,34.35,34.33,34.34,3300.0,28.5959,28.6125,28.5959,28.6042,3300.0
2008-03-03 14:25:00,34.35,34.36,34.3,34.34,17000.0,28.6125,28.6209,28.5709,28.6042,17000.0
2008-03-03 14:30:00,34.34,34.4,34.34,34.38,16400.0,28.6042,28.6542,28.6042,28.6375,16400.0
2008-03-03 14:35:00,34.37,34.39,34.33,34.35,17800.0,28.6292,28.6459,28.5959,28.6125,17800.0
2008-03-03 14:40:00,34.33,34.42,34.32,34.36,13400.0,28.5959,28.6708,28.5875,28.6209,13400.0
2008-03-03 14:45:00,34.36,34.37,34.31,34.33,5200.0,28.6209,28.6292,28.5792,28.5959,5200.0
2008-03-03 14:50:00,34.33,34.36,34.3,34.32,9300.0,28.5959,28.6209,28.5709,28.5875,9300.0
2008-03-03 14:55:00,34.33,34.33,34.27,34.28,7300.0,28.5959,28.5959,28.5459,28.5542,7300.0
2008-03-03 15:00:00,34.28,34.33,34.27,34.27,9700.0,28.5542,28.5959,28.5459,28.5459,9700.0
2008-03-03 15:05:00,34.26,34.28,34.21,34.24,11800.0,28.5376,28.5542,28.4959,28.5209,11800.0
2008-03-03 15:10:00,34.24,34.32,34.23,34.32,7200.0,28.5209,28.5875,28.5126,28.5875,7200.0
2008-03-03 15:15:00,34.31,34.37,34.3,34.37,5200.0,28.5792,28.6292,28.5709,28.6292,5200.0
2008-03-03 15:20:00,34.37,34.42,34.36,34.38,6900.0,28.6292,28.6708,28.6209,28.6375,6900.0
2008-03-03 15:25:00,34.38,34.39,34.35,34.36,6200.0,28.6375,28.6459,28.6125,28.6209,6200.0
2008-03-03 15:30:00,34.35,34.45,34.34,34.41,15600.0,28.6125,28.6958,28.6042,28.6625,15600.0
2008-03-03 15:35:00,34.41,34.42,34.35,34.39,10400.0,28.6625,28.6708,28.6125,28.6459,10400.0
2008-03-03 15:40:00,34.39,34.46,34.37,34.44,7300.0,28.6459,28.7042,28.6292,28.6875,7300.0
2008-03-03 15:45:00,34.44,34.46,34.36,34.42,17600.0,28.6875,28.7042,28.6209,28.6708,17600.0
2008-03-03 15:50:00,34.42,34.47,34.39,34.46,10100.0,28.6708,28.7125,28.6459,28.7042,10100.0
2008-03-03 15:55:00,34.45,34.48,34.42,34.46,23800.0,28.6958,28.7208,28.6708,28.7042,23800.0
2008-03-04 09:30:00,34.21,34.3,34.2,34.3,3100.0,28.4959,28.5709,28.4876,28.5709,3100.0
2008-03-04 09:35:00,34.33,34.38,34.26,34.26,3100.0,28.5959,28.6375,28.5376,28.5376,3100.0
2008-03-04 09:40:00,34.28,34.33,34.2,34.2,9900.0,28.5542,28.5959,28.4876,28.4876,9900.0
2008-03-04 09:45:00,34.21,34.23,34.15,34.18,15200.0,28.4959,28.5126,28.4459,28.4709,15200.0
2008-03-04 09:50:00,34.18,34.33,34.17,34.31,6600.0,28.4709,28.5959,28.4626,28.5792,6600.0
2008-03-04 09:55:00,34.31,34.4,34.29,34.32,5100.0,28.5792,28.6542,28.5626,28.5875,5100.0
2008-03-04 10:00:00,34.29,34.3,34.25,34.27,6700.0,28.5626,28.5709,28.5292,28.5459,6700.0
2008-03-04 10:05:00,34.26,34.29,34.22,34.23,13800.0,28.5376,28.5626,28.5043,28.5126,13800.0
2008-03-04 10:10:00,34.24,34.3,34.21,34.21,7900.0,28.5209,28.5709,28.4959,28.4959,7900.0
2008-03-04 10:15:00,34.21,34.24,34.2,34.21,5200.0,28.4959,28.5209,28.4876,28.4959,5200.0
2008-03-04 10:20:00,34.22,34.29,34.22,34.25,6000.0,28.5043,28.5626,28.5043,28.5292,6000.0
2008-03-04 10:25:00,34.26,34.26,34.17,34.17,8900.0,28.5376,28.5376,28.4626,28.4626,8900.0
2008-03-04 10:30:00,34.17,34.24,34.13,34.22,12300.0,28.4626,28.5209,28.4293,28.5043,12300.0
2008-03-04 10:35:00,34.23,34.27,34.2,34.23,13100.0,28.5126,28.5459,28.4876,28.5126,13100.0
2008-03-04 10:40:00,34.24,34.25,34.19,34.2,7500.0,28.5209,28.5292,28.4793,28.4876,7500.0
2008-03-04 10:45:00,34.2,34.23,34.16,34.17,10400.0,28.4876,28.5126,28.4543,28.4626,10400.0
2008-03-04 10:50:00,34.16,34.22,34.15,34.21,16100.0,28.4543,28.5043,28.4459,28.4959,16100.0
2008-03-04 10:55:00,34.22,34.24,34.19,34.24,5500.0,28.5043,28.5209,28.4793,28.5209,5500.0
2008-03-04 11:00:00,34.22,34.26,34.22,34.26,6400.0,28.5043,28.5376,28.5043,28.5376,6400.0
2008-03-04 11:05:00,34.26,34.26,34.19,34.21,4500.0,28.5376,28.5376,28.4793,28.4959,4500.0
2008-03-04 11:10:00,34.21,34.25,34.2,34.25,8000.0,28.4959,28.5292,28.4876,28.5292,8000.0
2008-03-04 11:15:00,34.24,34.27,34.24,34.26,4500.0,28.5209,28.5459,28.5209,28.5376,4500.0
2008-03-04 11:20:00,34.26,34.29,34.24,34.24,4800.0,28.5376,28.5626,28.5209,28.5209,4800.0
2008-03-04 11:25:00,34.24,34.28,34.24,34.28,5300.0,28.5209,28.5542,28.5209,28.5542,5300.0
2008-03-04 11:30:00,34.29,34.31,34.21,34.21,12600.0,28.5626,28.5792,28.4959,28.4959,12600.0
2008-03-04 11:35:00,34.21,34.25,34.2,34.2,5000.0,28.4959,28.5292,28.4876,28.4876,5000.0
2008-03-04 11:40:00,34.21,34.22,34.16,34.16,6800.0,28.4959,28.5043,28.4543,28.4543,6800.0
2008-03-04 11:45:00,34.16,34.17,34.15,34.17,3100.0,28.4543,28.4626,28.4459,28.4626,3100.0
2008-03-04 11:50:00,34.17,34.2,34.17,34.19,2500.0,28.4626,28.4876,28.4626,28.4793,2500.0
2008-03-04 11:55:00,34.19,34.19,34.03,34.03,8300.0,28.4793,28.4793,28.346,28.346,8300.0
2008-03-04 12:00:00,34.04,34.14,34.04,34.12,10900.0,28.3543,28.4376,28.3543,28.421,10900.0
2008-03-04 12:05:00,34.12,34.16,34.1,34.12,5700.0,28.421,28.4543,28.4043,28.421,5700.0
2008-03-04 12:10:00,34.13,34.15,34.11,34.12,3500.0,28.4293,28.4459,28.4126,28.421,3500.0
2008-03-04 12:15:00,34.1,34.12,34.1,34.1,5400.0,28.4043,28.421,28.4043,28.4043,5400.0
2008-03-04 12:20:00,34.11,34.14,34.1,34.13,3400.0,28.4126,28.4376,28.4043,28.4293,3400.0
2008-03-04 12:25:00,34.13,34.14,34.11,34.13,4100.0,28.4293,28.4376,28.4126,28.4293,4100.0
2008-03-04 12:30:00,34.12,34.14,34.11,34.13,5100.0,28.421,28.4376,28.4126,28.4293,5100.0
2008-03-04 12:35:00,34.14,34.14,34.11,34.12,10300.0,28.4376,28.4376,28.4126,28.421,10300.0
2008-03-04 12:40:00,34.13,34.17,34.13,34.13,5100.0,28.4293,28.4626,28.4293,28.4293,5100.0
2008-03-04 12:45:00,34.14,34.14,34.11,34.11,3600.0,28.4376,28.4376,28.4126,28.4126,3600.0
2008-03-04 12:50:00,34.12,34.12,34.07,34.07,7600.0,28.421,28.421,28.3793,28.3793,7600.0
2008-03-04 12:55:00,34.07,34.09,33.97,34.0,6300.0,28.3793,28.396,28.296,28.321,6300.0
2008-03-04 13:00:00,34.0,34.02,33.95,33.97,6400.0,28.321,28.3377,28.2793,28.296,6400.0
2008-03-04 13:05:00,33.96,34.03,33.96,34.03,7200.0,28.2877,28.346,28.2877,28.346,7200.0
2008-03-04 13:10:00,34.02,34.08,34.02,34.07,3500.0,28.3377,28.3876,28.3377,28.3793,3500.0
2008-03-04 13:15:00,34.09,34.16,34.09,34.13,12400.0,28.396,28.4543,28.396,28.4293,12400.0
2008-03-04 13:20:00,34.13,34.14,34.1,34.1,2800.0,28.4293,28.4376,28.4043,28.4043,2800.0
2008-03-04 13:25:00,34.12,34.18,34.12,34.18,4800.0,28.421,28.4709,28.421,28.4709,4800.0
2008-03-04 13:30:00,34.17,34.18,34.08,34.09,7900.0,28.4626,28.4709,28.3876,28.396,7900.0
2008-03-04 13:35:00,34.05,34.05,33.98,34.03,10400.0,28.3626,28.3626,28.3043,28.346,10400.0
2008-03-04 13:40:00,34.01,34.08,34.0,34.06,8700.0,28.3293,28.3876,28.321,28.371,8700.0
2008-03-04 13:45:00,34.05,34.08,34.03,34.05,5200.0,28.3626,28.3876,28.346,28.3626,5200.0
2008-03-04 13:50:00,34.06,34.09,34.02,34.09,5800.0,28.371,28.396,28.3377,28.396,5800.0
2008-03-04 13:55:00,34.08,34.08,34.0,34.02,6900.0,28.3876,28.3876,28.321,28.3377,6900.0
2008-03-04 14:00:00,34.02,34.02,33.97,34.01,12500.0,28.3377,28.3377,28.296,28.3293,12500.0
2008-03-04 14:05:00,33.99,34.04,33.99,34.0,10900.0,28.3127,28.3543,28.3127,28.321,10900.0
2008-03-04 14:10:00,33.99,34.02,33.98,34.01,6900.0,28.3127,28.3377,28.3043,28.3293,6900.0
2008-03-04 14:15:00,34.01,34.04,33.99,34.03,5100.0,28.3293,28.3543,28.3127,28.346,5100.0
2008-03-04 14:20:00,34.01,34.1,34.01,34.1,10700.0,28.3293,28.4043,28.3293,28.4043,10700.0
2008-03-04 14:25:00,34.09,34.12,34.05,34.05,6400.0,28.396,28.421,28.3626,28.3626,6400.0
2008-03-04 14:30:00,34.04,34.05,34.0,34.05,6800.0,28.3543,28.3626,28.321,28.3626,6800.0
2008-03-04 14:35:00,34.05,34.08,34.04,34.08,4600.0,28.3626,28.3876,28.3543,28.3876,4600.0
2008-03-04 14:40:00,34.07,34.18,34.05,34.17,10600.0,28.3793,28.4709,28.3626,28.4626,10600.0
2008-03-04 14:45:00,34.17,34.2,34.1,34.19,13100.0,28.4626,28.4876,28.4043,28.4793,13100.0
2008-03-04 14:50:00,34.17,34.19,34.06,34.12,13100.0,28.4626,28.4793,28.371,28.421,13100.0
2008-03-04 14:55:00,34.1,34.1,34.02,34.04,9100.0,28.4043,28.4043,28.3377,28.3543,9100.0
2008-03-04 15:00:00,34.06,34.25,34.04,34.25,9100.0,28.371,28.5292,28.3543,28.5292,9100.0
2008-03-04 15:05:00,34.24,34.35,34.24,34.28,13100.0,28.5209,28.6125,28.5209,28.5542,13100.0
2008-03-04 15:10:00,34.28,34.29,34.17,34.21,13600.0,28.5542,28.5626,28.4626,28.4959,13600.0
2008-03-04 15:15:00,34.22,34.31,34.21,34.26,20300.0,28.5043,28.5792,28.4959,28.5376,20300.0
2008-03-04 15:20:00,34.27,34.29,34.23,34.25,8900.0,28.5459,28.5626,28.5126,28.5292,8900.0
2008-03-04 15:25:00,34.27,34.27,34.14,34.19,8900.0,28.5459,28.5459,28.4376,28.4793,8900.0
2008-03-04 15:30:00,34.15,34.25,34.14,34.25,5900.0,28.4459,28.5292,28.4376,28.5292,5900.0
2008-03-04 15:35:00,34.26,34.31,34.2,34.25,17800.0,28.5376,28.5792,28.4876,28.5292,17800.0
2008-03-04 15:40:00,34.25,34.32,34.22,34.24,16600.0,28.5292,28.5875,28.5043,28.5209,16600.0
2008-03-04 15:45:00,34.26,34.29,34.18,34.21,17000.0,28.5376,28.5626,28.4709,28.4959,17000.0
2008-03-04 15:50:00,34.21,34.23,34.12,34.12,15400.0,28.4959,28.5126,28.421,28.421,15400.0
2008-03-04 15:55:00,34.13,34.24,34.12,34.16,43200.0,28.4293,28.5209,28.421,28.4543,43200.0
2008-03-05 09:30:00,34.25,34.3,34.21,34.25,3800.0,28.5292,28.5709,28.4959,28.5292,3800.0
2008-03-05 09:35:00,34.27,34.29,34.22,34.25,3300.0,28.5459,28.5626,28.5043,28.5292,3300.0
2008-03-05 09:40:00,34.27,34.3,34.2,34.21,11600.0,28.5459,28.5709,28.4876,28.4959,11600.0
2008-03-05 09:45:00,34.23,34.25,34.2,34.25,7800.0,28.5126,28.5292,28.4876,28.5292,7800.0
2008-03-05 09:50:00,34.2,34.28,34.2,34.26,9300.0,28.4876,28.5542,28.4876,28.5376,9300.0
2008-03-05 09:55:00,34.27,34.32,34.25,34.32,4600.0,28.5459,28.5875,28.5292,28.5875,4600.0
2008-03-05 10:00:00,34.33,34.48,34.33,34.44,7500.0,28.5959,28.7208,28.5959,28.6875,7500.0
2008-03-05 10:05:00,34.45,34.5,34.43,34.5,9700.0,28.6958,28.7375,28.6792,28.7375,9700.0
2008-03-05 10:10:00,34.5,34.54,34.49,34.51,6000.0,28.7375,28.7708,28.7292,28.7458,6000.0
2008-03-05 10:15:00,34.53,34.58,34.5,34.55,3800.0,28.7625,28.8041,28.7375,28.7791,3800.0
2008-03-05 10:20:00,34.52,34.55,34.5,34.55,2700.0,28.7541,28.7791,28.7375,28.7791,2700.0
2008-03-05 10:25:00,34.55,34.55,34.45,34.46,6000.0,28.7791,28.7791,28.6958,28.7042,6000.0
2008-03-05 10:30:00,34.45,34.45,34.29,34.29,9000.0,28.6958,28.6958,28.5626,28.5626,9000.0
2008-03-05 10:35:00,34.29,34.33,34.29,34.31,7300.0,28.5626,28.5959,28.5626,28.5792,7300.0
2008-03-05 10:40:00,34.33,34.42,34.33,34.41,5500.0,28.5959,28.6708,28.5959,28.6625,5500.0
2008-03-05 10:45:00,34.44,34.48,34.44,34.48,2700.0,28.6875,28.7208,28.6875,28.7208,2700.0
2008-03-05 10:50:00,34.47,34.54,34.47,34.51,5100.0,28.7125,28.7708,28.7125,28.7458,5100.0
2008-03-05 10:55:00,34.51,34.55,34.5,34.53,9700.0,28.7458,28.7791,28.7375,28.7625,9700.0
2008-03-05 11:00:00,34.52,34.55,34.49,34.53,11100.0,28.7541,28.7791,28.7292,28.7625,11100.0
2008-03-05 11:05:00,34.54,34.55,34.51,34.54,6000.0,28.7708,28.7791,28.7458,28.7708,6000.0
2008-03-05 11:10:00,34.54,34.56,34.53,34.56,3800.0,28.7708,28.7875,28.7625,28.7875,3800.0
2008-03-05 11:15:00,34.55,34.57,34.54,34.54,5900.0,28.7791,28.7958,28.7708,28.7708,5900.0
2008-03-05 11:20:00,34.56,34.57,34.52,34.53,5700.0,28.7875,28.7958,28.7541,28.7625,5700.0
2008-03-05 11:25:00,34.53,34.58,34.52,34.56,4100.0,28.7625,28.8041,28.7541,28.7875,4100.0
2008-03-05 11:30:00,34.56,34.56,34.51,34.53,4800.0,28.7875,28.7875,28.7458,28.7625,4800.0
2008-03-05 11:35:00,34.55,34.55,34.5,34.53,2800.0,28.7791,28.7791,28.7375,28.7625,2800.0
2008-03-05 11:40:00,34.53,34.54,34.5,34.53,5600.0,28.7625,28.7708,28.7375,28.7625,5600.0
2008-03-05 11:45:00,34.54,34.55,34.47,34.48,6200.0,28.7708,28.7791,28.7125,28.7208,6200.0
2008-03-05 11:50:00,34.49,34.55,34.49,34.52,6700.0,28.7292,28.7791,28.7292,28.7541,6700.0
2008-03-05 11:55:00,34.5,34.54,34.5,34.53,1400.0,28.7375,28.7708,28.7375,28.7625,1400.0
2008-03-05 12:00:00,34.53,34.66,34.51,34.6,11500.0,28.7625,28.8708,28.7458,28.8208,11500.0
2008-03-05 12:05:00,34.59,34.65,34.55,34.6,16400.0,28.8125,28.8624,28.7791,28.8208,16400.0
2008-03-05 12:10:00,34.61,34.66,34.6,34.65,5800.0,28.8291,28.8708,28.8208,28.8624,5800.0
2008-03-05 12:15:00,34.63,34.65,34.57,34.61,9300.0,28.8458,28.8624,28.7958,28.8291,9300.0
2008-03-05 12:20:00,34.62,34.63,34.6,34.6,3000.0,28.8374,28.8458,28.8208,28.8208,3000.0
2008-03-05 12:25:00,34.62,34.62,34.47,34.5,6000.0,28.8374,28.8374,28.7125,28.7375,6000.0
2008-03-05 12:30:00,34.52,34.57,34.5,34.54,4600.0,28.7541,28.7958,28.7375,28.7708,4600.0
2008-03-05 12:35:00,34.54,34.54,34.45,34.5,5300.0,28.7708,28.7708,28.6958,28.7375,5300.0
2008-03-05 12:40:00,34.49,34.51,34.48,34.5,3000.0,28.7292,28.7458,28.7208,28.7375,3000.0
2008-03-05 12:45:00,34.51,34.51,34.49,34.5,3900.0,28.7458,28.7458,28.7292,28.7375,3900.0
2008-03-05 12:50:00,34.48,34.5,34.46,34.5,3800.0,28.7208,28.7375,28.7042,28.7375,3800.0
2008-03-05 12:55:00,34.49,34.53,34.49,34.5,3100.0,28.7292,28.7625,28.7292,28.7375,3100.0
2008-03-05 13:00:00,34.5,34.56,34.5,34.55,4900.0,28.7375,28.7875,28.7375,28.7791,4900.0
2008-03-05 13:05:00,34.54,34.58,34.54,34.58,2900.0,28.7708,28.8041,28.7708,28.8041,2900.0
2008-03-05 13:10:00,34.58,34.58,34.52,34.52,2500.0,28.8041,28.8041,28.7541,28.7541,2500.0
2008-03-05 13:15:00,34.53,34.55,34.38,34.42,8600.0,28.7625,28.7791,28.6375,28.6708,8600.0
2008-03-05 13:20:00,34.42,34.42,34.33,34.35,11800.0,28.6708,28.6708,28.5959,28.6125,11800.0
2008-03-05 13:25:00,34.33,34.37,34.32,34.32,3300.0,28.5959,28.6292,28.5875,28.5875,3300.0
2008-03-05 13:30:00,34.34,34.35,34.27,34.27,3800.0,28.6042,28.6125,28.5459,28.5459,3800.0
2008-03-05 13:35:00,34.27,34.27,34.14,34.17,9500.0,28.5459,28.5459,28.4376,28.4626,9500.0
2008-03-05 13:40:00,34.16,34.2,34.1,34.18,8000.0,28.4543,28.4876,28.4043,28.4709,8000.0
2008-03-05 13:45:00,34.17,34.19,34.16,34.16,2000.0,28.4626,28.4793,28.4543,28.4543,2000.0
2008-03-05 13:50:00,34.15,34.2,34.15,34.18,6200.0,28.4459,28.4876,28.4459,28.4709,6200.0
2008-03-05 13:55:00,34.18,34.26,34.17,34.24,13900.0,28.4709,28.5376,28.4626,28.5209,13900.0
2008-03-05 14:00:00,34.24,34.28,34.19,34.28,12700.0,28.5209,28.5542,28.4793,28.5542,12700.0
2008-03-05 14:05:00,34.25,34.27,34.24,34.27,6100.0,28.5292,28.5459,28.5209,28.5459,6100.0
2008-03-05 14:10:00,34.28,34.29,34.27,34.28,900.0,28.5542,28.5626,28.5459,28.5542,900.0
2008-03-05 14:15:00,34.3,34.35,34.3,34.32,2500.0,28.5709,28.6125,28.5709,28.5875,2500.0
2008-03-05 14:20:00,34.34,34.34,34.32,34.33,1100.0,28.6042,28.6042,28.5875,28.5959,1100.0
2008-03-05 14:25:00,34.34,34.38,34.34,34.34,4200.0,28.6042,28.6375,28.6042,28.6042,4200.0
2008-03-05 14:30:00,34.34,34.34,34.25,34.26,2000.0,28.6042,28.6042,28.5292,28.5376,2000.0
2008-03-05 14:35:00,34.27,34.32,34.25,34.25,4000.0,28.5459,28.5875,28.5292,28.5292,4000.0
2008-03-05 14:40:00,34.27,34.32,34.26,34.28,2800.0,28.5459,28.5875,28.5376,28.5542,2800.0
2008-03-05 14:45:00,34.28,34.37,34.28,34.34,5800.0,28.5542,28.6292,28.5542,28.6042,5800.0
2008-03-05 14:50:00,34.35,34.41,34.35,34.37,6900.0,28.6125,28.6625,28.6125,28.6292,6900.0
2008-03-05 14:55:00,34.38,34.38,34.28,34.32,3100.0,28.6375,28.6375,28.5542,28.5875,3100.0
2008-03-05 15:00:00,34.3,34.31,34.26,34.3,4600.0,28.5709,28.5792,28.5376,28.5709,4600.0
2008-03-05 15:05:00,34.31,34.34,34.26,34.32,4900.0,28.5792,28.6042,28.5376,28.5875,4900.0
2008-03-05 15:10:00,34.31,34.34,34.27,34.27,2300.0,28.5792,28.6042,28.5459,28.5459,2300.0
2008-03-05 15:15:00,34.27,34.28,34.25,34.27,10600.0,28.5459,28.5542,28.5292,28.5459,10600.0
2008-03-05 15:20:00,34.28,34.35,34.26,34.35,4700.0,28.5542,28.6125,28.5376,28.6125,4700.0
2008-03-05 15:25:00,34.35,34.39,34.27,34.38,6200.0,28.6125,28.6459,28.5459,28.6375,6200.0
2008-03-05 15:30:00,34.35,34.43,34.35,34.41,5700.0,28.6125,28.6792,28.6125,28.6625,5700.0
2008-03-05 15:35:00,34.4,34.41,34.33,34.35,3700.0,28.6542,28.6625,28.5959,28.6125,3700.0
2008-03-05 15:40:00,34.35,34.39,34.33,34.34,4400.0,28.6125,28.6459,28.5959,28.6042,4400.0
2008-03-05 15:45:00,34.33,34.35,34.32,34.33,5500.0,28.5959,28.6125,28.5875,28.5959,5500.0
2008-03-05 15:50:00,34.33,34.36,34.33,34.36,5000.0,28.5959,28.6209,28.5959,28.6209,5000.0
2008-03-05 15:55:00,34.37,34.42,34.35,34.41,17400.0,28.6292,28.6708,28.6125,28.6625,17400.0
2008-03-06 09:30:00,34.35,34.35,34.23,34.25,8500.0,28.6125,28.6125,28.5126,28.5292,8500.0
2008-03-06 09:35:00,34.32,34.33,34.24,34.26,3600.0,28.5875,28.5959,28.5209,28.5376,3600.0
2008-03-06 09:40:00,34.26,34.26,34.15,34.21,4700.0,28.5376,28.5376,28.4459,28.4959,4700.0
2008-03-06 09:45:00,34.2,34.23,34.18,34.19,4200.0,28.4876,28.5126,28.4709,28.4793,4200.0
2008-03-06 09:50:00,34.2,34.26,34.16,34.25,7000.0,28.4876,28.5376,28.4543,28.5292,7000.0
2008-03-06 09:55:00,34.26,34.29,34.17,34.19,5400.0,28.5376,28.5626,28.4626,28.4793,5400.0
2008-03-06 10:00:00,34.16,34.17,34.07,34.11,8800.0,28.4543,28.4626,28.3793,28.4126,8800.0
2008-03-06 10:05:00,34.11,34.12,34.07,34.1,3400.0,28.4126,28.421,28.3793,28.4043,3400.0
2008-03-06 10:10:00,34.1,34.2,34.1,34.19,5000.0,28.4043,28.4876,28.4043,28.4793,5000.0
2008-03-06 10:15:00,34.2,34.24,34.15,34.15,5700.0,28.4876,28.5209,28.4459,28.4459,5700.0
2008-03-06 10:20:00,34.17,34.26,34.17,34.26,2800.0,28.4626,28.5376,28.4626,28.5376,2800.0
2008-03-06 10:25:00,34.24,34.28,34.23,34.26,5600.0,28.5209,28.5542,28.5126,28.5376,5600.0
2008-03-06 10:30:00,34.25,34.32,34.25,34.31,6800.0,28.5292,28.5875,28.5292,28.5792,6800.0
2008-03-06 10:35:00,34.31,34.31,34.26,34.26,6600.0,28.5792,28.5792,28.5376,28.5376,6600.0
2008-03-06 10:40:00,34.26,34.26,34.22,34.22,4900.0,28.5376,28.5376,28.5043,28.5043,4900.0
2008-03-06 10:45:00,34.22,34.28,34.22,34.28,4100.0,28.5043,28.5542,28.5043,28.5542,4100.0
2008-03-06 10:50:00,34.27,34.3,34.2,34.21,5300.0,28.5459,28.5709,28.4876,28.4959,5300.0
2008-03-06 10:55:00,34.23,34.28,34.21,34.27,3900.0,28.5126,28.5542,28.4959,28.5459,3900.0
2008-03-06 11:00:00,34.25,34.29,34.18,34.18,12000.0,28.5292,28.5626,28.4709,28.4709,12000.0
2008-03-06 11:05:00,34.18,34.21,34.12,34.17,11500.0,28.4709,28.4959,28.421,28.4626,11500.0
2008-03-06 11:10:00,34.19,34.21,34.15,34.15,6500.0,28.4793,28.4959,28.4459,28.4459,6500.0
2008-03-06 11:15:00,34.15,34.2,34.12,34.19,6700.0,28.4459,28.4876,28.421,28.4793,6700.0
2008-03-06 11:20:00,34.19,34.25,34.18,34.19,5600.0,28.4793,28.5292,28.4709,28.4793,5600.0
2008-03-06 11:25:00,34.2,34.21,34.17,34.2,4900.0,28.4876,28.4959,28.4626,28.4876,4900.0
2008-03-06 11:30:00,34.19,34.21,34.16,34.17,2600.0,28.4793,28.4959,28.4543,28.4626,2600.0
2008-03-06 11:35:00,34.18,34.24,34.16,34.21,2900.0,28.4709,28.5209,28.4543,28.4959,2900.0
2008-03-06 11:40:00,34.21,34.25,34.18,34.18,3700.0,28.4959,28.5292,28.4709,28.4709,3700.0
2008-03-06 11:45:00,34.19,34.21,34.17,34.2,4500.0,28.4793,28.4959,28.4626,28.4876,4500.0
2008-03-06 11:50:00,34.19,34.19,34.13,34.14,4700.0,28.4793,28.4793,28.4293,28.4376,4700.0
2008-03-06 11:55:00,34.15,34.21,34.15,34.19,3700.0,28.4459,28.4959,28.4459,28.4793,3700.0
2008-03-06 12:00:00,34.2,34.21,34.12,34.13,6300.0,28.4876,28.4959,28.421,28.4293,6300.0
2008-03-06 12:05:00,34.14,34.17,34.12,34.15,2900.0,28.4376,28.4626,28.421,28.4459,2900.0
2008-03-06 12:10:00,34.15,34.15,34.1,34.12,6600.0,28.4459,28.4459,28.4043,28.421,6600.0
2008-03-06 12:15:00,34.12,34.16,34.1,34.15,5100.0,28.421,28.4543,28.4043,28.4459,5100.0
2008-03-06 12:20:00,34.12,34.18,34.12,34.17,2900.0,28.421,28.4709,28.421,28.4626,2900.0
2008-03-06 12:25:00,34.15,34.2,34.15,34.19,3700.0,28.4459,28.4876,28.4459,28.4793,3700.0
2008-03-06 12:30:00,34.2,34.2,34.15,34.18,2300.0,28.4876,28.4876,28.4459,28.4709,2300.0
2008-03-06 12:35:00,34.17,34.18,34.16,34.18,2400.0,28.4626,28.4709,28.4543,28.4709,2400.0
2008-03-06 12:40:00,34.19,34.26,34.18,34.23,5600.0,28.4793,28.5376,28.4709,28.5126,5600.0
2008-03-06 12:45:00,34.23,34.23,34.18,34.18,3000.0,28.5126,28.5126,28.4709,28.4709,3000.0
2008-03-06 12:50:00,34.19,34.19,34.14,34.14,1900.0,28.4793,28.4793,28.4376,28.4376,1900.0
2008-03-06 12:55:00,34.13,34.13,34.05,34.06,3000.0,28.4293,28.4293,28.3626,28.371,3000.0
2008-03-06 13:00:00,34.06,34.14,34.06,34.08,6500.0,28.371,28.4376,28.371,28.3876,6500.0
2008-03-06 13:05:00,34.06,34.12,34.06,34.1,2700.0,28.371,28.421,28.371,28.4043,2700.0
2008-03-06 13:10:00,34.09,34.1,34.01,34.04,3800.0,28.396,28.4043,28.3293,28.3543,3800.0
2008-03-06 13:15:00,34.05,34.08,34.04,34.08,4700.0,28.3626,28.3876,28.3543,28.3876,4700.0
2008-03-06 13:20:00,34.07,34.09,34.07,34.09,7900.0,28.3793,28.396,28.3793,28.396,7900.0
2008-03-06 13:25:00,34.08,34.12,34.08,34.1,6900.0,28.3876,28.421,28.3876,28.4043,6900.0
2008-03-06 13:30:00,34.1,34.14,34.08,34.1,11400.0,28.4043,28.4376,28.3876,28.4043,11400.0
2008-03-06 13:35:00,34.1,34.17,34.1,34.15,18300.0,28.4043,28.4626,28.4043,28.4459,18300.0
2008-03-06 13:40:00,34.16,34.16,34.11,34.14,3000.0,28.4543,28.4543,28.4126,28.4376,3000.0
2008-03-06 13:45:00,34.15,34.19,34.13,34.18,6900.0,28.4459,28.4793,28.4293,28.4709,6900.0
2008-03-06 13:50:00,34.18,34.2,34.17,34.17,3300.0,28.4709,28.4876,28.4626,28.4626,3300.0
2008-03-06 13:55:00,34.17,34.18,34.15,34.15,4500.0,28.4626,28.4709,28.4459,28.4459,4500.0
2008-03-06 14:00:00,34.16,34.21,34.15,34.16,5600.0,28.4543,28.4959,28.4459,28.4543,5600.0
2008-03-06 14:05:00,34.16,34.22,34.16,34.16,4500.0,28.4543,28.5043,28.4543,28.4543,4500.0
2008-03-06 14:10:00,34.16,34.18,34.15,34.17,8800.0,28.4543,28.4709,28.4459,28.4626,8800.0
2008-03-06 14:15:00,34.17,34.21,34.17,34.21,6600.0,28.4626,28.4959,28.4626,28.4959,6600.0
2008-03-06 14:20:00,34.17,34.18,34.15,34.15,6800.0,28.4626,28.4709,28.4459,28.4459,6800.0
2008-03-06 14:25:00,34.15,34.16,34.14,34.14,16100.0,28.4459,28.4543,28.4376,28.4376,16100.0
2008-03-06 14:30:00,34.15,34.17,34.12,34.13,13700.0,28.4459,28.4626,28.421,28.4293,13700.0
2008-03-06 14:35:00,34.11,34.16,34.11,34.12,4000.0,28.4126,28.4543,28.4126,28.421,4000.0
2008-03-06 14:40:00,34.13,34.19,34.09,34.19,6300.0,28.4293,28.4793,28.396,28.4793,6300.0
2008-03-06 14:45:00,34.18,34.23,34.16,34.2,3700.0,28.4709,28.5126,28.4543,28.4876,3700.0
2008-03-06 14:50:00,34.19,34.21,34.15,34.15,6500.0,28.4793,28.4959,28.4459,28.4459,6500.0
2008-03-06 14:55:00,34.14,34.17,34.13,34.17,2000.0,28.4376,28.4626,28.4293,28.4626,2000.0
2008-03-06 15:00:00,34.14,34.15,34.06,34.09,15500.0,28.4376,28.4459,28.371,28.396,15500.0
2008-03-06 15:05:00,34.08,34.13,34.05,34.05,6600.0,28.3876,28.4293,28.3626,28.3626,6600.0
2008-03-06 15:10:00,34.05,34.09,34.01,34.01,4300.0,28.3626,28.396,28.3293,28.3293,4300.0
2008-03-06 15:15:00,34.02,34.12,34.02,34.11,7300.0,28.3377,28.421,28.3377,28.4126,7300.0
2008-03-06 15:20:00,34.09,34.11,34.03,34.05,7100.0,28.396,28.4126,28.346,28.3626,7100.0
2008-03-06 15:25:00,34.04,34.11,34.01,34.07,14800.0,28.3543,28.4126,28.3293,28.3793,14800.0
2008-03-06 15:30:00,34.07,34.11,34.01,34.04,13100.0,28.3793,28.4126,28.3293,28.3543,13100.0
2008-03-06 15:35:00,34.03,34.05,33.98,34.0,16700.0,28.346,28.3626,28.3043,28.321,16700.0
2008-03-06 15:40:00,34.0,34.1,34.0,34.04,15800.0,28.321,28.4043,28.321,28.3543,15800.0
2008-03-06 15:45:00,34.02,34.04,34.0,34.01,14200.0,28.3377,28.3543,28.321,28.3293,14200.0
2008-03-06 15:50:00,34.01,34.02,33.93,33.98,52000.0,28.3293,28.3377,28.2627,28.3043,52000.0
2008-03-06 15:55:00,33.98,33.99,33.89,33.95,42200.0,28.3043,28.3127,28.2294,28.2793,42200.0
2008-03-07 09:30:00,33.76,33.82,33.76,33.79,8300.0,28.1211,28.1711,28.1211,28.1461,8300.0
2008-03-07 09:35:00,33.81,33.97,33.81,33.92,7900.0,28.1627,28.296,28.1627,28.2544,7900.0
2008-03-07 09:40:00,33.89,33.93,33.79,33.91,14600.0,28.2294,28.2627,28.1461,28.246,14600.0
2008-03-07 09:45:00,33.93,34.05,33.92,34.05,12000.0,28.2627,28.3626,28.2544,28.3626,12000.0
2008-03-07 09:50:00,34.02,34.06,34.0,34.03,5700.0,28.3377,28.371,28.321,28.346,5700.0
2008-03-07 09:55:00,34.02,34.2,34.02,34.16,7900.0,28.3377,28.4876,28.3377,28.4543,7900.0
2008-03-07 10:00:00,34.12,34.14,34.08,34.11,10400.0,28.421,28.4376,28.3876,28.4126,10400.0
2008-03-07 10:05:00,34.08,34.13,34.0,34.0,15100.0,28.3876,28.4293,28.321,28.321,15100.0
2008-03-07 10:10:00,34.02,34.03,33.95,34.03,6800.0,28.3377,28.346,28.2793,28.346,6800.0
2008-03-07 10:15:00,34.04,34.06,34.0,34.06,5900.0,28.3543,28.371,28.321,28.371,5900.0
2008-03-07 10:20:00,34.08,34.13,34.02,34.03,3800.0,28.3876,28.4293,28.3377,28.346,3800.0
2008-03-07 10:25:00,34.04,34.04,33.99,34.04,9200.0,28.3543,28.3543,28.3127,28.3543,9200.0
2008-03-07 10:30:00,34.01,34.12,34.0,34.08,5000.0,28.3293,28.421,28.321,28.3876,5000.0
2008-03-07 10:35:00,34.08,34.15,34.06,34.14,5900.0,28.3876,28.4459,28.371,28.4376,5900.0
2008-03-07 10:40:00,34.15,34.18,34.13,34.17,6000.0,28.4459,28.4709,28.4293,28.4626,6000.0
2008-03-07 10:45:00,34.15,34.15,34.07,34.09,4600.0,28.4459,28.4459,28.3793,28.396,4600.0
2008-03-07 10:50:00,34.06,34.08,34.0,34.0,5900.0,28.371,28.3876,28.321,28.321,5900.0
2008-03-07 10:55:00,33.99,34.01,33.94,33.96,6700.0,28.3127,28.3293,28.271,28.2877,6700.0
2008-03-07 11:00:00,33.95,33.97,33.91,33.97,6000.0,28.2793,28.296,28.246,28.296,6000.0
2008-03-07 11:05:00,33.97,33.99,33.92,33.93,3600.0,28.296,28.3127,28.2544,28.2627,3600.0
2008-03-07 11:10:00,33.94,33.97,33.9,33.9,4400.0,28.271,28.296,28.2377,28.2377,4400.0
2008-03-07 11:15:00,33.91,33.96,33.9,33.94,5200.0,28.246,28.2877,28.2377,28.271,5200.0
2008-03-07 11:20:00,33.93,33.96,33.91,33.95,2800.0,28.2627,28.2877,28.246,28.2793,2800.0
2008-03-07 11:25:00,33.96,33.98,33.89,33.91,11800.0,28.2877,28.3043,28.2294,28.246,11800.0
2008-03-07 11:30:00,33.92,33.97,33.9,33.95,3900.0,28.2544,28.296,28.2377,28.2793,3900.0
2008-03-07 11:35:00,33.95,33.98,33.95,33.97,3600.0,28.2793,28.3043,28.2793,28.296,3600.0
2008-03-07 11:40:00,33.99,34.01,33.9,33.94,11600.0,28.3127,28.3293,28.2377,28.271,11600.0
2008-03-07 11:45:00,33.94,34.0,33.93,33.98,13100.0,28.271,28.321,28.2627,28.3043,13100.0
2008-03-07 11:50:00,33.98,33.98,33.93,33.97,7000.0,28.3043,28.3043,28.2627,28.296,7000.0
2008-03-07 11:55:00,33.97,34.0,33.93,33.98,3900.0,28.296,28.321,28.2627,28.3043,3900.0
2008-03-07 12:00:00,33.98,33.99,33.96,33.96,4000.0,28.3043,28.3127,28.2877,28.2877,4000.0
2008-03-07 12:05:00,33.97,33.97,33.91,33.94,7500.0,28.296,28.296,28.246,28.271,7500.0
2008-03-07 12:10:00,33.94,33.99,33.93,33.93,8700.0,28.271,28.3127,28.2627,28.2627,8700.0
2008-03-07 12:15:00,33.93,34.01,33.92,33.98,7200.0,28.2627,28.3293,28.2544,28.3043,7200.0
2008-03-07 12:20:00,33.98,34.01,33.97,34.0,5200.0,28.3043,28.3293,28.296,28.321,5200.0
2008-03-07 12:25:00,34.0,34.02,33.97,33.98,8400.0,28.321,28.3377,28.296,28.3043,8400.0
2008-03-07 12:30:00,34.0,34.01,33.98,33.99,6900.0,28.321,28.3293,28.3043,28.3127,6900.0
2008-03-07 12:35:00,33.99,34.01,33.96,33.98,13100.0,28.3127,28.3293,28.2877,28.3043,13100.0
2008-03-07 12:40:00,34.0,34.06,34.0,34.02,7400.0,28.321,28.371,28.321,28.3377,7400.0
2008-03-07 12:45:00,34.02,34.03,33.99,33.99,4800.0,28.3377,28.346,28.3127,28.3127,4800.0
2008-03-07 12:50:00,34.01,34.05,33.99,33.99,9000.0,28.3293,28.3626,28.3127,28.3127,9000.0
2008-03-07 12:55:00,34.0,34.03,33.99,34.03,4800.0,28.321,28.346,28.3127,28.346,4800.0
2008-03-07 13:00:00,34.03,34.03,33.98,34.0,3200.0,28.346,28.346,28.3043,28.321,3200.0
2008-03-07 13:05:00,33.99,34.01,33.98,33.98,2900.0,28.3127,28.3293,28.3043,28.3043,2900.0
2008-03-07 13:10:00,33.98,33.99,33.94,33.94,8200.0,28.3043,28.3127,28.271,28.271,8200.0
2008-03-07 13:15:00,33.96,33.96,33.93,33.94,5000.0,28.2877,28.2877,28.2627,28.271,5000.0
2008-03-07 13:20:00,33.94,33.94,33.92,33.93,6600.0,28.271,28.271,28.2544,28.2627,6600.0
2008-03-07 13:25:00,33.93,33.97,33.93,33.97,5900.0,28.2627,28.296,28.2627,28.296,5900.0
2008-03-07 13:30:00,33.97,33.97,33.92,33.93,5600.0,28.296,28.296,28.2544,28.2627,5600.0
2008-03-07 13:35:00,33.92,33.96,33.92,33.96,5000.0,28.2544,28.2877,28.2544,28.2877,5000.0
2008-03-07 13:40:00,33.96,33.97,33.91,33.94,9400.0,28.2877,28.296,28.246,28.271,9400.0
2008-03-07 13:45:00,33.96,33.98,33.91,33.96,6300.0,28.2877,28.3043,28.246,28.2877,6300.0
2008-03-07 13:50:00,33.98,33.98,33.91,33.91,13400.0,28.3043,28.3043,28.246,28.246,13400.0
2008-03-07 13:55:00,33.93,33.94,33.89,33.93,4000.0,28.2627,28.271,28.2294,28.2627,4000.0
2008-03-07 14:00:00,33.9,33.92,33.87,33.88,8900.0,28.2377,28.2544,28.2127,28.221,8900.0
2008-03-07 14:05:00,33.88,33.95,33.86,33.95,7500.0,28.221,28.2793,28.2044,28.2793,7500.0
2008-03-07 14:10:00,33.95,33.96,33.88,33.88,6800.0,28.2793,28.2877,28.221,28.221,6800.0
2008-03-07 14:15:00,33.87,33.89,33.86,33.87,8700.0,28.2127,28.2294,28.2044,28.2127,8700.0
2008-03-07 14:20:00,33.87,33.87,33.76,33.77,18300.0,28.2127,28.2127,28.1211,28.1294,18300.0
2008-03-07 14:25:00,33.76,33.83,33.75,33.8,5300.0,28.1211,28.1794,28.1128,28.1544,5300.0
2008-03-07 14:30:00,33.82,33.82,33.78,33.8,6000.0,28.1711,28.1711,28.1377,28.1544,6000.0
2008-03-07 14:35:00,33.79,33.79,33.73,33.75,9400.0,28.1461,28.1461,28.0961,28.1128,9400.0
2008-03-07 14:40:00,33.75,33.79,33.75,33.76,10900.0,28.1128,28.1461,28.1128,28.1211,10900.0
2008-03-07 14:45:00,33.78,33.79,33.76,33.76,4800.0,28.1377,28.1461,28.1211,28.1211,4800.0
2008-03-07 14:50:00,33.76,33.77,33.75,33.77,6600.0,28.1211,28.1294,28.1128,28.1294,6600.0
2008-03-07 14:55:00,33.77,33.94,33.76,33.93,9800.0,28.1294,28.271,28.1211,28.2627,9800.0
2008-03-07 15:00:00,33.93,33.93,33.79,33.79,11100.0,28.2627,28.2627,28.1461,28.1461,11100.0
2008-03-07 15:05:00,33.77,33.86,33.76,33.86,12900.0,28.1294,28.2044,28.1211,28.2044,12900.0
2008-03-07 15:10:00,33.85,33.96,33.82,33.94,11600.0,28.1961,28.2877,28.1711,28.271,11600.0
2008-03-07 15:15:00,33.95,34.07,33.84,34.06,12800.0,28.2793,28.3793,28.1877,28.371,12800.0
2008-03-07 15:20:00,34.05,34.12,33.97,34.02,18100.0,28.3626,28.421,28.296,28.3377,18100.0
2008-03-07 15:25:00,34.06,34.07,33.95,33.98,21400.0,28.371,28.3793,28.2793,28.3043,21400.0
2008-03-07 15:30:00,33.98,34.02,33.9,33.9,21400.0,28.3043,28.3377,28.2377,28.2377,21400.0
2008-03-07 15:35:00,33.91,34.07,33.9,34.01,17900.0,28.246,28.3793,28.2377,28.3293,17900.0
2008-03-07 15:40:00,33.99,34.06,33.95,33.97,18800.0,28.3127,28.371,28.2793,28.296,18800.0
2008-03-07 15:45:00,33.98,34.04,33.86,33.86,19700.0,28.3043,28.3543,28.2044,28.2044,19700.0
2008-03-07 15:50:00,33.88,33.93,33.83,33.91,16700.0,28.221,28.2627,28.1794,28.246,16700.0
2008-03-07 15:55:00,33.91,33.94,33.88,33.91,42300.0,28.246,28.271,28.221,28.246,42300.0
2008-03-10 09:30:00,33.89,33.95,33.85,33.95,6700.0,28.2294,28.2793,28.1961,28.2793,6700.0
2008-03-10 09:35:00,33.94,34.0,33.93,33.99,10600.0,28.271,28.321,28.2627,28.3127,10600.0
2008-03-10 09:40:00,33.99,33.99,33.93,33.94,8800.0,28.3127,28.3127,28.2627,28.271,8800.0
2008-03-10 09:45:00,33.93,33.95,33.92,33.93,5800.0,28.2627,28.2793,28.2544,28.2627,5800.0
2008-03-10 09:50:00,33.93,33.93,33.87,33.92,7200.0,28.2627,28.2627,28.2127,28.2544,7200.0
2008-03-10 09:55:00,33.93,34.0,33.91,33.99,4300.0,28.2627,28.321,28.246,28.3127,4300.0
2008-03-10 10:00:00,34.0,34.06,33.99,34.01,10700.0,28.321,28.371,28.3127,28.3293,10700.0
2008-03-10 10:05:00,34.0,34.03,33.89,33.94,7800.0,28.321,28.346,28.2294,28.271,7800.0
2008-03-10 10:10:00,33.94,33.96,33.9,33.9,2200.0,28.271,28.2877,28.2377,28.2377,2200.0
2008-03-10 10:15:00,33.92,33.98,33.89,33.92,9100.0,28.2544,28.3043,28.2294,28.2544,9100.0
2008-03-10 10:20:00,33.92,33.94,33.87,33.89,4600.0,28.2544,28.271,28.2127,28.2294,4600.0
2008-03-10 10:25:00,33.89,33.95,33.89,33.94,7500.0,28.2294,28.2793,28.2294,28.271,7500.0
2008-03-10 10:30:00,33.91,33.95,33.88,33.91,18000.0,28.246,28.2793,28.221,28.246,18000.0
2008-03-10 10:35:00,33.89,33.92,33.85,33.87,17800.0,28.2294,28.2544,28.1961,28.2127,17800.0
2008-03-10 10:40:00,33.88,33.92,33.85,33.87,9600.0,28.221,28.2544,28.1961,28.2127,9600.0
2008-03-10 10:45:00,33.87,33.96,33.87,33.91,12200.0,28.2127,28.2877,28.2127,28.246,12200.0
2008-03-10 10:50:00,33.92,33.93,33.81,33.83,6300.0,28.2544,28.2627,28.1627,28.1794,6300.0
2008-03-10 10:55:00,33.83,33.83,33.73,33.73,6200.0,28.1794,28.1794,28.0961,28.0961,6200.0
2008-03-10 11:00:00,33.72,33.84,33.72,33.83,4700.0,28.0878,28.1877,28.0878,28.1794,4700.0
2008-03-10 11:05:00,33.82,33.83,33.74,33.75,3600.0,28.1711,28.1794,28.1044,28.1128,3600.0
2008-03-10 11:10:00,33.75,33.81,33.69,33.71,7900.0,28.1128,28.1627,28.0628,28.0794,7900.0
2008-03-10 11:15:00,33.71,33.73,33.67,33.69,5600.0,28.0794,28.0961,28.0461,28.0628,5600.0
2008-03-10 11:20:00,33.68,33.72,33.68,33.71,9900.0,28.0544,28.0878,28.0544,28.0794,9900.0
2008-03-10 11:25:00,33.68,33.72,33.66,33.67,6300.0,28.0544,28.0878,28.0378,28.0461,6300.0
2008-03-10 11:30:00,33.67,33.72,33.67,33.71,6700.0,28.0461,28.0878,28.0461,28.0794,6700.0
2008-03-10 11:35:00,33.71,33.72,33.64,33.67,4900.0,28.0794,28.0878,28.0211,28.0461,4900.0
2008-03-10 11:40:00,33.66,33.68,33.62,33.65,3600.0,28.0378,28.0544,28.0045,28.0295,3600.0
2008-03-10 11:45:00,33.65,33.71,33.61,33.71,5100.0,28.0295,28.0794,27.9961,28.0794,5100.0
2008-03-10 11:50:00,33.71,33.78,33.71,33.73,5500.0,28.0794,28.1377,28.0794,28.0961,5500.0
2008-03-10 11:55:00,33.73,33.79,33.69,33.79,5700.0,28.0961,28.1461,28.0628,28.1461,5700.0
2008-03-10 12:00:00,33.77,33.8,33.69,33.69,8600.0,28.1294,28.1544,28.0628,28.0628,8600.0
2008-03-10 12:05:00,33.69,33.77,33.69,33.77,5900.0,28.0628,28.1294,28.0628,28.1294,5900.0
2008-03-10 12:10:00,33.78,33.84,33.75,33.77,11100.0,28.1377,28.1877,28.1128,28.1294,11100.0
2008-03-10 12:15:00,33.78,33.83,33.74,33.81,3200.0,28.1377,28.1794,28.1044,28.1627,3200.0
2008-03-10 12:20:00,33.81,33.87,33.81,33.81,5700.0,28.1627,28.2127,28.1627,28.1627,5700.0
2008-03-10 12:25:00,33.81,33.81,33.68,33.72,7000.0,28.1627,28.1627,28.0544,28.0878,7000.0
2008-03-10 12:30:00,33.71,33.77,33.68,33.75,7800.0,28.0794,28.1294,28.0544,28.1128,7800.0
2008-03-10 12:35:00,33.75,33.85,33.75,33.83,8100.0,28.1128,28.1961,28.1128,28.1794,8100.0
2008-03-10 12:40:00,33.83,33.84,33.8,33.81,5200.0,28.1794,28.1877,28.1544,28.1627,5200.0
2008-03-10 12:45:00,33.8,33.81,33.68,33.68,6900.0,28.1544,28.1627,28.0544,28.0544,6900.0
2008-03-10 12:50:00,33.67,33.76,33.67,33.75,7600.0,28.0461,28.1211,28.0461,28.1128,7600.0
2008-03-10 12:55:00,33.78,33.84,33.76,33.83,6100.0,28.1377,28.1877,28.1211,28.1794,6100.0
2008-03-10 13:00:00,33.81,33.82,33.76,33.76,4700.0,28.1627,28.1711,28.1211,28.1211,4700.0
2008-03-10 13:05:00,33.77,33.77,33.73,33.74,3200.0,28.1294,28.1294,28.0961,28.1044,3200.0
2008-03-10 13:10:00,33.75,33.76,33.72,33.74,3100.0,28.1128,28.1211,28.0878,28.1044,3100.0
2008-03-10 13:15:00,33.73,33.76,33.63,33.71,14500.0,28.0961,28.1211,28.0128,28.0794,14500.0
2008-03-10 13:20:00,33.68,33.68,33.64,33.67,4600.0,28.0544,28.0544,28.0211,28.0461,4600.0
2008-03-10 13:25:00,33.67,33.67,33.64,33.65,3500.0,28.0461,28.0461,28.0211,28.0295,3500.0
2008-03-10 13:30:00,33.65,33.66,33.62,33.63,7000.0,28.0295,28.0378,28.0045,28.0128,7000.0
2008-03-10 13:35:00,33.63,33.63,33.6,33.61,5400.0,28.0128,28.0128,27.9878,27.9961,5400.0
2008-03-10 13:40:00,33.62,33.65,33.62,33.65,4900.0,28.0045,28.0295,28.0045,28.0295,4900.0
2008-03-10 13:45:00,33.64,33.66,33.6,33.65,12200.0,28.0211,28.0378,27.9878,28.0295,12200.0
2008-03-10 13:50:00,33.66,33.67,33.64,33.66,10000.0,28.0378,28.0461,28.0211,28.0378,10000.0
2008-03-10 13:55:00,33.66,33.66,33.61,33.61,14800.0,28.0378,28.0378,27.9961,27.9961,14800.0
2008-03-10 14:00:00,33.62,33.62,33.55,33.56,14900.0,28.0045,28.0045,27.9462,27.9545,14900.0
2008-03-10 14:05:00,33.57,33.58,33.47,33.48,22300.0,27.9628,27.9712,27.8795,27.8879,22300.0
2008-03-10 14:10:00,33.47,33.55,33.47,33.54,10500.0,27.8795,27.9462,27.8795,27.9378,10500.0
2008-03-10 14:15:00,33.54,33.55,33.49,33.52,15100.0,27.9378,27.9462,27.8962,27.9212,15100.0
2008-03-10 14:20:00,33.53,33.53,33.4,33.41,16900.0,27.9295,27.9295,27.8212,27.8295,16900.0
2008-03-10 14:25:00,33.41,33.53,33.38,33.51,11800.0,27.8295,27.9295,27.8046,27.9128,11800.0
2008-03-10 14:30:00,33.51,33.56,33.5,33.53,15900.0,27.9128,27.9545,27.9045,27.9295,15900.0
2008-03-10 14:35:00,33.54,33.6,33.52,33.54,52500.0,27.9378,27.9878,27.9212,27.9378,52500.0
2008-03-10 14:40:00,33.54,33.55,33.49,33.49,8200.0,27.9378,27.9462,27.8962,27.8962,8200.0
2008-03-10 14:45:00,33.49,33.51,33.47,33.48,9700.0,27.8962,27.9128,27.8795,27.8879,9700.0
2008-03-10 14:50:00,33.5,33.53,33.48,33.52,5000.0,27.9045,27.9295,27.8879,27.9212,5000.0
2008-03-10 14:55:00,33.53,33.53,33.43,33.46,8900.0,27.9295,27.9295,27.8462,27.8712,8900.0
2008-03-10 15:00:00,33.46,33.5,33.42,33.46,36800.0,27.8712,27.9045,27.8379,27.8712,36800.0
2008-03-10 15:05:00,33.46,33.5,33.43,33.48,8000.0,27.8712,27.9045,27.8462,27.8879,8000.0
2008-03-10 15:10:00,33.5,33.5,33.37,33.39,14900.0,27.9045,27.9045,27.7962,27.8129,14900.0
2008-03-10 15:15:00,33.38,33.4,33.34,33.39,7500.0,27.8046,27.8212,27.7712,27.8129,7500.0
2008-03-10 15:20:00,33.4,33.42,33.35,33.36,21500.0,27.8212,27.8379,27.7796,27.7879,21500.0
2008-03-10 15:25:00,33.36,33.39,33.32,33.36,19600.0,27.7879,27.8129,27.7546,27.7879,19600.0
2008-03-10 15:30:00,33.38,33.41,33.33,33.39,16100.0,27.8046,27.8295,27.7629,27.8129,16100.0
2008-03-10 15:35:00,33.38,33.39,33.29,33.3,9700.0,27.8046,27.8129,27.7296,27.7379,9700.0
2008-03-10 15:40:00,33.3,33.3,33.22,33.3,24600.0,27.7379,27.7379,27.6713,27.7379,24600.0
2008-03-10 15:45:00,33.29,33.29,33.16,33.19,40000.0,27.7296,27.7296,27.6213,27.6463,40000.0
2008-03-10 15:50:00,33.19,33.19,33.14,33.15,21200.0,27.6463,27.6463,27.6046,27.613,21200.0
2008-03-10 15:55:00,33.15,33.19,33.14,33.15,67300.0,27.613,27.6463,27.6046,27.613,67300.0
2008-03-11 09:30:00,33.85,33.85,33.76,33.83,6000.0,28.1961,28.1961,28.1211,28.1794,6000.0
2008-03-11 09:35:00,33.82,33.85,33.68,33.68,2300.0,28.1711,28.1961,28.0544,28.0544,2300.0
2008-03-11 09:40:00,33.74,33.8,33.71,33.8,5200.0,28.1044,28.1544,28.0794,28.1544,5200.0
2008-03-11 09:45:00,33.81,33.81,33.72,33.74,6200.0,28.1627,28.1627,28.0878,28.1044,6200.0
2008-03-11 09:50:00,33.7,33.72,33.61,33.62,8300.0,28.0711,28.0878,27.9961,28.0045,8300.0
2008-03-11 09:55:00,33.62,33.64,33.57,33.58,7600.0,28.0045,28.0211,27.9628,27.9712,7600.0
2008-03-11 10:00:00,33.56,33.57,33.51,33.55,11500.0,27.9545,27.9628,27.9128,27.9462,11500.0
2008-03-11 10:05:00,33.56,33.56,33.5,33.56,10300.0,27.9545,27.9545,27.9045,27.9545,10300.0
2008-03-11 10:10:00,33.56,33.64,33.55,33.63,7300.0,27.9545,28.0211,27.9462,28.0128,7300.0
2008-03-11 10:15:00,33.65,33.7,33.64,33.66,7100.0,28.0295,28.0711,28.0211,28.0378,7100.0
2008-03-11 10:20:00,33.67,33.72,33.66,33.7,6000.0,28.0461,28.0878,28.0378,28.0711,6000.0
2008-03-11 10:25:00,33.7,33.75,33.7,33.74,7900.0,28.0711,28.1128,28.0711,28.1044,7900.0
2008-03-11 10:30:00,33.74,33.75,33.54,33.71,19100.0,28.1044,28.1128,27.9378,28.0794,19100.0
2008-03-11 10:35:00,33.72,33.73,33.68,33.73,7600.0,28.0878,28.0961,28.0544,28.0961,7600.0
2008-03-11 10:40:00,33.72,33.75,33.67,33.7,8800.0,28.0878,28.1128,28.0461,28.0711,8800.0
2008-03-11 10:45:00,33.69,33.72,33.65,33.68,8900.0,28.0628,28.0878,28.0295,28.0544,8900.0
2008-03-11 10:50:00,33.67,33.72,33.66,33.69,8300.0,28.0461,28.0878,28.0378,28.0628,8300.0
2008-03-11 10:55:00,33.69,33.75,33.69,33.74,4500.0,28.0628,28.1128,28.0628,28.1044,4500.0
2008-03-11 11:00:00,33.74,33.79,33.74,33.78,21600.0,28.1044,28.1461,28.1044,28.1377,21600.0
2008-03-11 11:05:00,33.79,33.81,33.77,33.81,14300.0,28.1461,28.1627,28.1294,28.1627,14300.0
2008-03-11 11:10:00,33.8,33.81,33.78,33.8,10500.0,28.1544,28.1627,28.1377,28.1544,10500.0
2008-03-11 11:15:00,33.81,33.81,33.75,33.77,15800.0,28.1627,28.1627,28.1128,28.1294,15800.0
2008-03-11 11:20:00,33.76,33.82,33.76,33.82,11900.0,28.1211,28.1711,28.1211,28.1711,11900.0
2008-03-11 11:25:00,33.81,33.85,33.81,33.85,6100.0,28.1627,28.1961,28.1627,28.1961,6100.0
2008-03-11 11:30:00,33.83,33.88,33.83,33.86,7300.0,28.1794,28.221,28.1794,28.2044,7300.0
2008-03-11 11:35:00,33.87,33.89,33.8,33.8,11000.0,28.2127,28.2294,28.1544,28.1544,11000.0
2008-03-11 11:40:00,33.78,33.78,33.68,33.7,5700.0,28.1377,28.1377,28.0544,28.0711,5700.0
2008-03-11 11:45:00,33.69,33.71,33.68,33.71,9700.0,28.0628,28.0794,28.0544,28.0794,9700.0
2008-03-11 11:50:00,33.7,33.71,33.64,33.65,18300.0,28.0711,28.0794,28.0211,28.0295,18300.0
2008-03-11 11:55:00,33.65,33.66,33.57,33.63,20000.0,28.0295,28.0378,27.9628,28.0128,20000.0
2008-03-11 12:00:00,33.63,33.69,33.63,33.69,10300.0,28.0128,28.0628,28.0128,28.0628,10300.0
2008-03-11 12:05:00,33.68,33.74,33.68,33.74,11900.0,28.0544,28.1044,28.0544,28.1044,11900.0
2008-03-11 12:10:00,33.73,33.78,33.7,33.72,17200.0,28.0961,28.1377,28.0711,28.0878,17200.0
2008-03-11 12:15:00,33.71,33.71,33.59,33.59,15500.0,28.0794,28.0794,27.9795,27.9795,15500.0
2008-03-11 12:20:00,33.59,33.74,33.59,33.7,15600.0,27.9795,28.1044,27.9795,28.0711,15600.0
2008-03-11 12:25:00,33.69,33.71,33.68,33.71,5700.0,28.0628,28.0794,28.0544,28.0794,5700.0
2008-03-11 12:30:00,33.7,33.71,33.67,33.67,6800.0,28.0711,28.0794,28.0461,28.0461,6800.0
2008-03-11 12:35:00,33.67,33.67,33.64,33.64,4100.0,28.0461,28.0461,28.0211,28.0211,4100.0
2008-03-11 12:40:00,33.63,33.63,33.6,33.6,5500.0,28.0128,28.0128,27.9878,27.9878,5500.0
2008-03-11 12:45:00,33.6,33.6,33.53,33.54,14200.0,27.9878,27.9878,27.9295,27.9378,14200.0
2008-03-11 12:50:00,33.54,33.56,33.54,33.55,16800.0,27.9378,27.9545,27.9378,27.9462,16800.0
2008-03-11 12:55:00,33.55,33.7,33.54,33.68,22800.0,27.9462,28.0711,27.9378,28.0544,22800.0
2008-03-11 13:00:00,33.66,33.67,33.6,33.66,7400.0,28.0378,28.0461,27.9878,28.0378,7400.0
2008-03-11 13:05:00,33.67,33.68,33.63,33.63,7700.0,28.0461,28.0544,28.0128,28.0128,7700.0
2008-03-11 13:10:00,33.64,33.73,33.63,33.72,6100.0,28.0211,28.0961,28.0128,28.0878,6100.0
2008-03-11 13:15:00,33.72,33.81,33.72,33.77,7500.0,28.0878,28.1627,28.0878,28.1294,7500.0
2008-03-11 13:20:00,33.76,33.81,33.74,33.81,5100.0,28.1211,28.1627,28.1044,28.1627,5100.0
2008-03-11 13:25:00,33.81,33.85,33.81,33.83,6900.0,28.1627,28.1961,28.1627,28.1794,6900.0
2008-03-11 13:30:00,33.83,33.83,33.77,33.78,4800.0,28.1794,28.1794,28.1294,28.1377,4800.0
2008-03-11 13:35:00,33.78,33.78,33.75,33.76,4100.0,28.1377,28.1377,28.1128,28.1211,4100.0
2008-03-11 13:40:00,33.75,33.79,33.74,33.79,3400.0,28.1128,28.1461,28.1044,28.1461,3400.0
2008-03-11 13:45:00,33.79,33.79,33.7,33.72,6200.0,28.1461,28.1461,28.0711,28.0878,6200.0
2008-03-11 13:50:00,33.73,33.74,33.68,33.69,28800.0,28.0961,28.1044,28.0544,28.0628,28800.0
2008-03-11 13:55:00,33.69,33.84,33.69,33.82,11600.0,28.0628,28.1877,28.0628,28.1711,11600.0
2008-03-11 14:00:00,33.82,33.88,33.81,33.86,4800.0,28.1711,28.221,28.1627,28.2044,4800.0
2008-03-11 14:05:00,33.87,33.91,33.84,33.9,8400.0,28.2127,28.246,28.1877,28.2377,8400.0
2008-03-11 14:10:00,33.89,33.92,33.86,33.86,7600.0,28.2294,28.2544,28.2044,28.2044,7600.0
2008-03-11 14:15:00,33.86,33.95,33.86,33.94,5500.0,28.2044,28.2793,28.2044,28.271,5500.0
2008-03-11 14:20:00,33.94,33.95,33.87,33.87,8300.0,28.271,28.2793,28.2127,28.2127,8300.0
2008-03-11 14:25:00,33.86,33.86,33.84,33.84,2500.0,28.2044,28.2044,28.1877,28.1877,2500.0
2008-03-11 14:30:00,33.83,33.85,33.8,33.85,5600.0,28.1794,28.1961,28.1544,28.1961,5600.0
2008-03-11 14:35:00,33.86,33.95,33.86,33.95,8700.0,28.2044,28.2793,28.2044,28.2793,8700.0
2008-03-11 14:40:00,33.94,33.95,33.91,33.95,8500.0,28.271,28.2793,28.246,28.2793,8500.0
2008-03-11 14:45:00,33.96,34.05,33.96,34.05,5500.0,28.2877,28.3626,28.2877,28.3626,5500.0
2008-03-11 14:50:00,34.06,34.1,34.03,34.1,7400.0,28.371,28.4043,28.346,28.4043,7400.0
2008-03-11 14:55:00,34.09,34.11,34.03,34.03,5100.0,28.396,28.4126,28.346,28.346,5100.0
2008-03-11 15:00:00,34.03,34.07,33.64,34.02,16000.0,28.346,28.3793,28.0211,28.3377,16000.0
2008-03-11 15:05:00,34.01,34.06,34.0,34.06,11800.0,28.3293,28.371,28.321,28.371,11800.0
2008-03-11 15:10:00,34.04,34.1,34.03,34.04,11400.0,28.3543,28.4043,28.346,28.3543,11400.0
2008-03-11 15:15:00,34.05,34.17,34.04,34.17,12700.0,28.3626,28.4626,28.3543,28.4626,12700.0
2008-03-11 15:20:00,34.17,34.21,34.15,34.21,10300.0,28.4626,28.4959,28.4459,28.4959,10300.0
2008-03-11 15:25:00,34.21,34.25,34.21,34.24,11000.0,28.4959,28.5292,28.4959,28.5209,11000.0
2008-03-11 15:30:00,34.24,34.24,34.11,34.19,24700.0,28.5209,28.5209,28.4126,28.4793,24700.0
2008-03-11 15:35:00,34.18,34.22,34.16,34.21,8000.0,28.4709,28.5043,28.4543,28.4959,8000.0
2008-03-11 15:40:00,34.2,34.22,34.16,34.2,27600.0,28.4876,28.5043,28.4543,28.4876,27600.0
2008-03-11 15:45:00,34.2,34.26,34.19,34.25,15000.0,28.4876,28.5376,28.4793,28.5292,15000.0
2008-03-11 15:50:00,34.26,34.3,34.25,34.27,18400.0,28.5376,28.5709,28.5292,28.5459,18400.0
2008-03-11 15:55:00,34.27,34.35,34.19,34.35,55000.0,28.5459,28.6125,28.4793,28.6125,55000.0
2008-03-12 09:30:00,34.36,34.65,34.36,34.63,7600.0,28.6209,28.8624,28.6209,28.8458,7600.0
2008-03-12 09:35:00,34.6,34.76,34.58,34.75,4800.0,28.8208,28.9541,28.8041,28.9457,4800.0
2008-03-12 09:40:00,34.72,34.81,34.65,34.65,9600.0,28.9207,28.9957,28.8624,28.8624,9600.0
2008-03-12 09:45:00,34.65,34.72,34.6,34.66,11400.0,28.8624,28.9207,28.8208,28.8708,11400.0
2008-03-12 09:50:00,34.67,34.69,34.57,34.63,8400.0,28.8791,28.8957,28.7958,28.8458,8400.0
2008-03-12 09:55:00,34.61,34.69,34.6,34.63,6400.0,28.8291,28.8957,28.8208,28.8458,6400.0
2008-03-12 10:00:00,34.63,34.65,34.51,34.52,9500.0,28.8458,28.8624,28.7458,28.7541,9500.0
2008-03-12 10:05:00,34.52,34.52,34.43,34.43,10000.0,28.7541,28.7541,28.6792,28.6792,10000.0
2008-03-12 10:10:00,34.43,34.49,34.43,34.49,11200.0,28.6792,28.7292,28.6792,28.7292,11200.0
2008-03-12 10:15:00,34.49,34.51,34.47,34.49,2100.0,28.7292,28.7458,28.7125,28.7292,2100.0
2008-03-12 10:20:00,34.51,34.72,34.51,34.71,12600.0,28.7458,28.9207,28.7458,28.9124,12600.0
2008-03-12 10:25:00,34.71,34.77,34.69,34.74,12800.0,28.9124,28.9624,28.8957,28.9374,12800.0
2008-03-12 10:30:00,34.74,34.9,34.74,34.89,19500.0,28.9374,29.0707,28.9374,29.0623,19500.0
2008-03-12 10:35:00,34.88,34.97,34.88,34.97,11700.0,29.054,29.129,29.054,29.129,11700.0
2008-03-12 10:40:00,34.97,35.1,34.97,35.06,16500.0,29.129,29.2373,29.129,29.2039,16500.0
2008-03-12 10:45:00,35.06,35.22,35.06,35.19,27100.0,29.2039,29.3372,29.2039,29.3122,27100.0
2008-03-12 10:50:00,35.2,35.32,35.2,35.26,21800.0,29.3206,29.4205,29.3206,29.3705,21800.0
2008-03-12 10:55:00,35.25,35.3,35.23,35.3,12700.0,29.3622,29.4039,29.3456,29.4039,12700.0
2008-03-12 11:00:00,35.3,35.33,35.26,35.29,13300.0,29.4039,29.4288,29.3705,29.3955,13300.0
2008-03-12 11:05:00,35.29,35.33,35.26,35.31,12100.0,29.3955,29.4288,29.3705,29.4122,12100.0
2008-03-12 11:10:00,35.33,35.44,35.31,35.43,15000.0,29.4288,29.5205,29.4122,29.5121,15000.0
2008-03-12 11:15:00,35.43,35.49,35.4,35.4,5800.0,29.5121,29.5621,29.4872,29.4872,5800.0
2008-03-12 11:20:00,35.4,35.42,35.38,35.38,13100.0,29.4872,29.5038,29.4705,29.4705,13100.0
2008-03-12 11:25:00,35.38,35.4,35.37,35.38,3900.0,29.4705,29.4872,29.4622,29.4705,3900.0
2008-03-12 11:30:00,35.4,35.4,35.34,35.34,9800.0,29.4872,29.4872,29.4372,29.4372,9800.0
2008-03-12 11:35:00,35.34,35.37,35.33,35.34,9100.0,29.4372,29.4622,29.4288,29.4372,9100.0
2008-03-12 11:40:00,35.34,35.37,35.33,35.35,5400.0,29.4372,29.4622,29.4288,29.4455,5400.0
2008-03-12 11:45:00,35.34,35.37,35.31,35.32,6700.0,29.4372,29.4622,29.4122,29.4205,6700.0
2008-03-12 11:50:00,35.32,35.35,35.3,35.34,4800.0,29.4205,29.4455,29.4039,29.4372,4800.0
2008-03-12 11:55:00,35.35,35.37,35.31,35.32,6900.0,29.4455,29.4622,29.4122,29.4205,6900.0
2008-03-12 12:00:00,35.32,35.34,35.28,35.3,13000.0,29.4205,29.4372,29.3872,29.4039,13000.0
2008-03-12 12:05:00,35.3,35.3,35.26,35.26,7800.0,29.4039,29.4039,29.3705,29.3705,7800.0
2008-03-12 12:10:00,35.26,35.26,35.24,35.26,10800.0,29.3705,29.3705,29.3539,29.3705,10800.0
2008-03-12 12:15:00,35.25,35.26,35.17,35.17,13600.0,29.3622,29.3705,29.2956,29.2956,13600.0
2008-03-12 12:20:00,35.18,35.2,35.14,35.18,10500.0,29.3039,29.3206,29.2706,29.3039,10500.0
2008-03-12 12:25:00,35.18,35.22,35.18,35.2,3800.0,29.3039,29.3372,29.3039,29.3206,3800.0
2008-03-12 12:30:00,35.2,35.26,35.2,35.23,4700.0,29.3206,29.3705,29.3206,29.3456,4700.0
2008-03-12 12:35:00,35.22,35.22,35.21,35.22,2600.0,29.3372,29.3372,29.3289,29.3372,2600.0
2008-03-12 12:40:00,35.21,35.27,35.21,35.25,1900.0,29.3289,29.3789,29.3289,29.3622,1900.0
2008-03-12 12:45:00,35.25,35.25,35.15,35.16,13700.0,29.3622,29.3622,29.2789,29.2872,13700.0
2008-03-12 12:50:00,35.17,35.18,35.13,35.18,6800.0,29.2956,29.3039,29.2623,29.3039,6800.0
2008-03-12 12:55:00,35.17,35.19,35.15,35.19,9400.0,29.2956,29.3122,29.2789,29.3122,9400.0
2008-03-12 13:00:00,35.23,35.23,35.19,35.21,2600.0,29.3456,29.3456,29.3122,29.3289,2600.0
2008-03-12 13:05:00,35.21,35.22,35.19,35.22,2000.0,29.3289,29.3372,29.3122,29.3372,2000.0
2008-03-12 13:10:00,35.21,35.21,35.16,35.18,8900.0,29.3289,29.3289,29.2872,29.3039,8900.0
2008-03-12 13:15:00,35.19,35.2,35.15,35.16,5700.0,29.3122,29.3206,29.2789,29.2872,5700.0
2008-03-12 13:20:00,35.16,35.3,35.16,35.29,12200.0,29.2872,29.4039,29.2872,29.3955,12200.0
2008-03-12 13:25:00,35.28,35.32,35.26,35.31,6500.0,29.3872,29.4205,29.3705,29.4122,6500.0
2008-03-12 13:30:00,35.32,35.32,35.24,35.25,8000.0,29.4205,29.4205,29.3539,29.3622,8000.0
2008-03-12 13:35:00,35.25,35.26,35.22,35.23,7000.0,29.3622,29.3705,29.3372,29.3456,7000.0
2008-03-12 13:40:00,35.22,35.27,35.14,35.14,11100.0,29.3372,29.3789,29.2706,29.2706,11100.0
2008-03-12 13:45:00,35.14,35.16,35.13,35.15,2500.0,29.2706,29.2872,29.2623,29.2789,2500.0
2008-03-12 13:50:00,35.15,35.16,35.15,35.15,3700.0,29.2789,29.2872,29.2789,29.2789,3700.0
2008-03-12 13:55:00,35.15,35.16,35.09,35.09,7100.0,29.2789,29.2872,29.2289,29.2289,7100.0
2008-03-12 14:00:00,35.09,35.17,35.07,35.14,25300.0,29.2289,29.2956,29.2123,29.2706,25300.0
2008-03-12 14:05:00,35.13,35.14,35.05,35.08,8400.0,29.2623,29.2706,29.1956,29.2206,8400.0
2008-03-12 14:10:00,35.07,35.07,35.04,35.05,5300.0,29.2123,29.2123,29.1873,29.1956,5300.0
2008-03-12 14:15:00,35.06,35.13,35.05,35.08,13500.0,29.2039,29.2623,29.1956,29.2206,13500.0
2008-03-12 14:20:00,35.07,35.08,35.04,35.04,9800.0,29.2123,29.2206,29.1873,29.1873,9800.0
2008-03-12 14:25:00,35.04,35.05,34.98,35.01,8500.0,29.1873,29.1956,29.1373,29.1623,8500.0
2008-03-12 14:30:00,35.0,35.07,34.99,35.07,4500.0,29.154,29.2123,29.1456,29.2123,4500.0
2008-03-12 14:35:00,35.09,35.13,35.05,35.07,9200.0,29.2289,29.2623,29.1956,29.2123,9200.0
2008-03-12 14:40:00,35.07,35.12,35.06,35.1,5300.0,29.2123,29.2539,29.2039,29.2373,5300.0
2008-03-12 14:45:00,35.09,35.1,35.06,35.09,4500.0,29.2289,29.2373,29.2039,29.2289,4500.0
2008-03-12 14:50:00,35.09,35.1,35.05,35.06,6400.0,29.2289,29.2373,29.1956,29.2039,6400.0
2008-03-12 14:55:00,35.05,35.05,35.0,35.01,5100.0,29.1956,29.1956,29.154,29.1623,5100.0
2008-03-12 15:00:00,35.0,35.0,34.92,34.93,26800.0,29.154,29.154,29.0873,29.0957,26800.0
2008-03-12 15:05:00,34.93,34.97,34.92,34.93,6800.0,29.0957,29.129,29.0873,29.0957,6800.0
2008-03-12 15:10:00,34.93,34.94,34.87,34.9,24300.0,29.0957,29.104,29.0457,29.0707,24300.0
2008-03-12 15:15:00,34.9,34.95,34.87,34.89,14800.0,29.0707,29.1123,29.0457,29.0623,14800.0
2008-03-12 15:20:00,34.9,34.9,34.85,34.87,10500.0,29.0707,29.0707,29.029,29.0457,10500.0
2008-03-12 15:25:00,34.87,34.91,34.81,34.81,13600.0,29.0457,29.079,28.9957,28.9957,13600.0
2008-03-12 15:30:00,34.82,34.83,34.7,34.71,30800.0,29.004,29.0124,28.9041,28.9124,30800.0
2008-03-12 15:35:00,34.7,34.71,34.65,34.67,18400.0,28.9041,28.9124,28.8624,28.8791,18400.0
2008-03-12 15:40:00,34.66,34.7,34.63,34.64,16800.0,28.8708,28.9041,28.8458,28.8541,16800.0
2008-03-12 15:45:00,34.65,34.65,34.56,34.62,34800.0,28.8624,28.8624,28.7875,28.8374,34800.0
2008-03-12 15:50:00,34.62,34.63,34.55,34.57,26900.0,28.8374,28.8458,28.7791,28.7958,26900.0
2008-03-12 15:55:00,34.57,34.6,34.54,34.58,22600.0,28.7958,28.8208,28.7708,28.8041,22600.0
2008-03-13 09:30:00,34.1,34.24,34.05,34.18,6300.0,28.4043,28.5209,28.3626,28.4709,6300.0
2008-03-13 09:35:00,34.18,34.24,34.01,34.05,4700.0,28.4709,28.5209,28.3293,28.3626,4700.0
2008-03-13 09:40:00,34.03,34.09,33.91,33.93,7900.0,28.346,28.396,28.246,28.2627,7900.0
2008-03-13 09:45:00,33.92,34.01,33.92,33.96,7900.0,28.2544,28.3293,28.2544,28.2877,7900.0
2008-03-13 09:50:00,33.95,33.97,33.92,33.95,3700.0,28.2793,28.296,28.2544,28.2793,3700.0
2008-03-13 09:55:00,33.95,33.95,33.82,33.88,10700.0,28.2793,28.2793,28.1711,28.221,10700.0
2008-03-13 10:00:00,33.88,33.91,33.78,33.91,4800.0,28.221,28.246,28.1377,28.246,4800.0
2008-03-13 10:05:00,33.93,33.96,33.82,33.85,10400.0,28.2627,28.2877,28.1711,28.1961,10400.0
2008-03-13 10:10:00,33.85,33.96,33.85,33.93,4800.0,28.1961,28.2877,28.1961,28.2627,4800.0
2008-03-13 10:15:00,33.93,33.94,33.86,33.87,6000.0,28.2627,28.271,28.2044,28.2127,6000.0
2008-03-13 10:20:00,33.84,33.85,33.7,33.73,5400.0,28.1877,28.1961,28.0711,28.0961,5400.0
2008-03-13 10:25:00,33.73,33.74,33.69,33.72,12000.0,28.0961,28.1044,28.0628,28.0878,12000.0
2008-03-13 10:30:00,33.73,33.74,33.68,33.68,5700.0,28.0961,28.1044,28.0544,28.0544,5700.0
2008-03-13 10:35:00,33.7,33.7,33.6,33.62,10600.0,28.0711,28.0711,27.9878,28.0045,10600.0
2008-03-13 10:40:00,33.61,33.66,33.61,33.63,7000.0,27.9961,28.0378,27.9961,28.0128,7000.0
2008-03-13 10:45:00,33.62,33.72,33.58,33.69,5100.0,28.0045,28.0878,27.9712,28.0628,5100.0
2008-03-13 10:50:00,33.7,33.72,33.66,33.72,3800.0,28.0711,28.0878,28.0378,28.0878,3800.0
2008-03-13 10:55:00,33.71,33.72,33.58,33.64,33900.0,28.0794,28.0878,27.9712,28.0211,33900.0
2008-03-13 11:00:00,33.64,33.65,33.59,33.63,4600.0,28.0211,28.0295,27.9795,28.0128,4600.0
2008-03-13 11:05:00,33.63,33.85,33.63,33.84,23300.0,28.0128,28.1961,28.0128,28.1877,23300.0
2008-03-13 11:10:00,33.84,34.0,33.77,33.77,23400.0,28.1877,28.321,28.1294,28.1294,23400.0
2008-03-13 11:15:00,33.77,33.77,33.7,33.7,11300.0,28.1294,28.1294,28.0711,28.0711,11300.0
2008-03-13 11:20:00,33.67,33.96,33.67,33.96,11600.0,28.0461,28.2877,28.0461,28.2877,11600.0
2008-03-13 11:25:00,33.93,33.94,33.79,33.81,7400.0,28.2627,28.271,28.1461,28.1627,7400.0
2008-03-13 11:30:00,33.81,33.84,33.76,33.77,5500.0,28.1627,28.1877,28.1211,28.1294,5500.0
2008-03-13 11:35:00,33.77,33.86,33.77,33.83,6800.0,28.1294,28.2044,28.1294,28.1794,6800.0
2008-03-13 11:40:00,33.83,33.85,33.77,33.77,7900.0,28.1794,28.1961,28.1294,28.1294,7900.0
2008-03-13 11:45:00,33.76,33.81,33.68,33.71,6600.0,28.1211,28.1627,28.0544,28.0794,6600.0
2008-03-13 11:50:00,33.73,33.89,33.73,33.88,7900.0,28.0961,28.2294,28.0961,28.221,7900.0
2008-03-13 11:55:00,33.86,33.86,33.8,33.83,5200.0,28.2044,28.2044,28.1544,28.1794,5200.0
2008-03-13 12:00:00,33.84,34.04,33.84,34.04,9400.0,28.1877,28.3543,28.1877,28.3543,9400.0
2008-03-13 12:05:00,34.04,34.06,34.01,34.01,7400.0,28.3543,28.371,28.3293,28.3293,7400.0
2008-03-13 12:10:00,34.04,34.06,34.01,34.03,7400.0,28.3543,28.371,28.3293,28.346,7400.0
2008-03-13 12:15:00,34.04,34.07,34.03,34.05,6000.0,28.3543,28.3793,28.346,28.3626,6000.0
2008-03-13 12:20:00,34.04,34.04,33.94,33.99,10800.0,28.3543,28.3543,28.271,28.3127,10800.0
2008-03-13 12:25:00,33.99,34.05,33.95,34.04,15200.0,28.3127,28.3626,28.2793,28.3543,15200.0
2008-03-13 12:30:00,34.03,34.09,34.03,34.07,7900.0,28.346,28.396,28.346,28.3793,7900.0
2008-03-13 12:35:00,34.07,34.12,34.07,34.11,6100.0,28.3793,28.421,28.3793,28.4126,6100.0
2008-03-13 12:40:00,34.11,34.14,34.03,34.04,14800.0,28.4126,28.4376,28.346,28.3543,14800.0
2008-03-13 12:45:00,34.05,34.1,34.03,34.09,14500.0,28.3626,28.4043,28.346,28.396,14500.0
2008-03-13 12:50:00,34.09,34.13,34.07,34.13,6200.0,28.396,28.4293,28.3793,28.4293,6200.0
2008-03-13 12:55:00,34.13,34.14,34.08,34.12,5800.0,28.4293,28.4376,28.3876,28.421,5800.0
2008-03-13 13:00:00,34.13,34.17,34.12,34.15,8100.0,28.4293,28.4626,28.421,28.4459,8100.0
2008-03-13 13:05:00,34.15,34.34,34.15,34.3,17200.0,28.4459,28.6042,28.4459,28.5709,17200.0
2008-03-13 13:10:00,34.3,34.31,34.19,34.2,9400.0,28.5709,28.5792,28.4793,28.4876,9400.0
2008-03-13 13:15:00,34.22,34.32,34.22,34.32,3600.0,28.5043,28.5875,28.5043,28.5875,3600.0
2008-03-13 13:20:00,34.32,34.37,34.32,34.35,5100.0,28.5875,28.6292,28.5875,28.6125,5100.0
2008-03-13 13:25:00,34.35,34.56,34.35,34.53,6500.0,28.6125,28.7875,28.6125,28.7625,6500.0
2008-03-13 13:30:00,34.54,34.56,34.49,34.51,6600.0,28.7708,28.7875,28.7292,28.7458,6600.0
2008-03-13 13:35:00,34.53,34.64,34.53,34.61,7200.0,28.7625,28.8541,28.7625,28.8291,7200.0
2008-03-13 13:40:00,34.61,34.61,34.53,34.55,5700.0,28.8291,28.8291,28.7625,28.7791,5700.0
2008-03-13 13:45:00,34.52,34.53,34.43,34.44,6300.0,28.7541,28.7625,28.6792,28.6875,6300.0
2008-03-13 13:50:00,34.44,34.56,34.42,34.56,5900.0,28.6875,28.7875,28.6708,28.7875,5900.0
2008-03-13 13:55:00,34.56,34.7,34.56,34.63,11500.0,28.7875,28.9041,28.7875,28.8458,11500.0
2008-03-13 14:00:00,34.62,34.64,34.55,34.57,10700.0,28.8374,28.8541,28.7791,28.7958,10700.0
2008-03-13 14:05:00,34.6,34.69,34.6,34.68,7400.0,28.8208,28.8957,28.8208,28.8874,7400.0
2008-03-13 14:10:00,34.68,34.7,34.66,34.69,6600.0,28.8874,28.9041,28.8708,28.8957,6600.0
2008-03-13 14:15:00,34.69,34.75,34.59,34.61,9000.0,28.8957,28.9457,28.8125,28.8291,9000.0
2008-03-13 14:20:00,34.62,34.68,34.61,34.66,6800.0,28.8374,28.8874,28.8291,28.8708,6800.0
2008-03-13 14:25:00,34.66,34.7,34.64,34.69,7800.0,28.8708,28.9041,28.8541,28.8957,7800.0
2008-03-13 14:30:00,34.7,34.71,34.55,34.55,9800.0,28.9041,28.9124,28.7791,28.7791,9800.0
2008-03-13 14:35:00,34.55,34.59,34.52,34.58,8100.0,28.7791,28.8125,28.7541,28.8041,8100.0
2008-03-13 14:40:00,34.59,34.59,34.5,34.52,7600.0,28.8125,28.8125,28.7375,28.7541,7600.0
2008-03-13 14:45:00,34.52,34.52,34.47,34.48,7500.0,28.7541,28.7541,28.7125,28.7208,7500.0
2008-03-13 14:50:00,34.47,34.49,34.46,34.46,7000.0,28.7125,28.7292,28.7042,28.7042,7000.0
2008-03-13 14:55:00,34.47,34.55,34.47,34.55,6700.0,28.7125,28.7791,28.7125,28.7791,6700.0
2008-03-13 15:00:00,34.55,34.65,34.5,34.54,13100.0,28.7791,28.8624,28.7375,28.7708,13100.0
2008-03-13 15:05:00,34.53,34.66,34.53,34.64,9000.0,28.7625,28.8708,28.7625,28.8541,9000.0
2008-03-13 15:10:00,34.63,34.64,34.6,34.64,7700.0,28.8458,28.8541,28.8208,28.8541,7700.0
2008-03-13 15:15:00,34.64,34.64,34.56,34.56,9100.0,28.8541,28.8541,28.7875,28.7875,9100.0
2008-03-13 15:20:00,34.57,34.61,34.53,34.61,9400.0,28.7958,28.8291,28.7625,28.8291,9400.0
2008-03-13 15:25:00,34.6,34.67,34.6,34.61,11500.0,28.8208,28.8791,28.8208,28.8291,11500.0
2008-03-13 15:30:00,34.62,34.68,34.54,34.56,10000.0,28.8374,28.8874,28.7708,28.7875,10000.0
2008-03-13 15:35:00,34.55,34.63,34.55,34.63,10100.0,28.7791,28.8458,28.7791,28.8458,10100.0
2008-03-13 15:40:00,34.63,34.67,34.54,34.57,12500.0,28.8458,28.8791,28.7708,28.7958,12500.0
2008-03-13 15:45:00,34.56,34.57,34.49,34.5,15000.0,28.7875,28.7958,28.7292,28.7375,15000.0
2008-03-13 15:50:00,34.5,34.5,34.46,34.47,17900.0,28.7375,28.7375,28.7042,28.7125,17900.0
2008-03-13 15:55:00,34.48,34.48,34.42,34.48,33100.0,28.7208,28.7208,28.6708,28.7208,33100.0
2008-03-14 09:30:00,34.65,34.77,34.6,34.75,6600.0,28.8624,28.9624,28.8208,28.9457,6600.0
2008-03-14 09:35:00,34.75,34.82,34.69,34.82,4000.0,28.9457,29.004,28.8957,29.004,4000.0
2008-03-14 09:40:00,34.8,34.95,34.71,34.75,8200.0,28.9874,29.1123,28.9124,28.9457,8200.0
2008-03-14 09:45:00,34.73,34.73,34.23,34.35,11100.0,28.9291,28.9291,28.5126,28.6125,11100.0
2008-03-14 09:50:00,34.3,34.37,34.17,34.18,8700.0,28.5709,28.6292,28.4626,28.4709,8700.0
2008-03-14 09:55:00,34.19,34.28,33.84,33.84,12600.0,28.4793,28.5542,28.1877,28.1877,12600.0
2008-03-14 10:00:00,33.81,33.93,33.54,33.93,11900.0,28.1627,28.2627,27.9378,28.2627,11900.0
2008-03-14 10:05:00,33.96,34.2,33.93,34.18,8300.0,28.2877,28.4876,28.2627,28.4709,8300.0
2008-03-14 10:10:00,34.14,34.14,33.95,34.05,9700.0,28.4376,28.4376,28.2793,28.3626,9700.0
2008-03-14 10:15:00,34.06,34.2,34.02,34.03,6900.0,28.371,28.4876,28.3377,28.346,6900.0
2008-03-14 10:20:00,34.01,34.1,33.96,34.09,11700.0,28.3293,28.4043,28.2877,28.396,11700.0
2008-03-14 10:25:00,34.03,34.03,33.81,33.93,8100.0,28.346,28.346,28.1627,28.2627,8100.0
2008-03-14 10:30:00,33.93,34.11,33.93,33.96,6400.0,28.2627,28.4126,28.2627,28.2877,6400.0
2008-03-14 10:35:00,33.98,33.99,33.86,33.86,4700.0,28.3043,28.3127,28.2044,28.2044,4700.0
2008-03-14 10:40:00,33.85,33.91,33.7,33.91,8500.0,28.1961,28.246,28.0711,28.246,8500.0
2008-03-14 10:45:00,33.9,33.94,33.82,33.87,3400.0,28.2377,28.271,28.1711,28.2127,3400.0
2008-03-14 10:50:00,33.87,33.95,33.82,33.85,17800.0,28.2127,28.2793,28.1711,28.1961,17800.0
2008-03-14 10:55:00,33.89,33.98,33.81,33.9,11900.0,28.2294,28.3043,28.1627,28.2377,11900.0
2008-03-14 11:00:00,33.87,33.92,33.83,33.9,10200.0,28.2127,28.2544,28.1794,28.2377,10200.0
2008-03-14 11:05:00,33.88,33.93,33.86,33.93,13000.0,28.221,28.2627,28.2044,28.2627,13000.0
2008-03-14 11:10:00,33.9,33.9,33.84,33.88,3200.0,28.2377,28.2377,28.1877,28.221,3200.0
2008-03-14 11:15:00,33.84,33.85,33.71,33.76,7400.0,28.1877,28.1961,28.0794,28.1211,7400.0
2008-03-14 11:20:00,33.71,33.78,33.7,33.72,5200.0,28.0794,28.1377,28.0711,28.0878,5200.0
2008-03-14 11:25:00,33.7,33.81,33.66,33.79,9700.0,28.0711,28.1627,28.0378,28.1461,9700.0
2008-03-14 11:30:00,33.78,33.91,33.77,33.81,9700.0,28.1377,28.246,28.1294,28.1627,9700.0
2008-03-14 11:35:00,33.82,33.91,33.82,33.89,2800.0,28.1711,28.246,28.1711,28.2294,2800.0
2008-03-14 11:40:00,33.94,33.94,33.88,33.94,3000.0,28.271,28.271,28.221,28.271,3000.0
2008-03-14 11:45:00,33.92,34.14,33.92,34.07,11500.0,28.2544,28.4376,28.2544,28.3793,11500.0
2008-03-14 11:50:00,34.05,34.05,33.9,33.94,2800.0,28.3626,28.3626,28.2377,28.271,2800.0
2008-03-14 11:55:00,33.98,33.98,33.84,33.89,4400.0,28.3043,28.3043,28.1877,28.2294,4400.0
2008-03-14 12:00:00,33.89,33.91,33.86,33.87,3200.0,28.2294,28.246,28.2044,28.2127,3200.0
2008-03-14 12:05:00,33.9,33.98,33.89,33.94,4300.0,28.2377,28.3043,28.2294,28.271,4300.0
2008-03-14 12:10:00,33.96,34.03,33.96,33.98,3500.0,28.2877,28.346,28.2877,28.3043,3500.0
2008-03-14 12:15:00,33.99,33.99,33.96,33.96,2600.0,28.3127,28.3127,28.2877,28.2877,2600.0
2008-03-14 12:20:00,33.93,33.96,33.87,33.9,4600.0,28.2627,28.2877,28.2127,28.2377,4600.0
2008-03-14 12:25:00,33.91,33.97,33.87,33.92,6900.0,28.246,28.296,28.2127,28.2544,6900.0
2008-03-14 12:30:00,33.92,33.92,33.85,33.87,10500.0,28.2544,28.2544,28.1961,28.2127,10500.0
2008-03-14 12:35:00,33.86,33.87,33.8,33.82,4200.0,28.2044,28.2127,28.1544,28.1711,4200.0
2008-03-14 12:40:00,33.81,33.85,33.66,33.73,8200.0,28.1627,28.1961,28.0378,28.0961,8200.0
2008-03-14 12:45:00,33.73,33.83,33.7,33.83,4100.0,28.0961,28.1794,28.0711,28.1794,4100.0
2008-03-14 12:50:00,33.86,33.97,33.79,33.82,7900.0,28.2044,28.296,28.1461,28.1711,7900.0
2008-03-14 12:55:00,33.81,33.82,33.74,33.79,3700.0,28.1627,28.1711,28.1044,28.1461,3700.0
2008-03-14 13:00:00,33.78,33.79,33.7,33.72,6900.0,28.1377,28.1461,28.0711,28.0878,6900.0
2008-03-14 13:05:00,33.68,33.73,33.65,33.7,3200.0,28.0544,28.0961,28.0295,28.0711,3200.0
2008-03-14 13:10:00,33.74,33.75,33.72,33.72,1700.0,28.1044,28.1128,28.0878,28.0878,1700.0
2008-03-14 13:15:00,33.72,33.8,33.7,33.72,7500.0,28.0878,28.1544,28.0711,28.0878,7500.0
2008-03-14 13:20:00,33.74,33.76,33.7,33.74,4300.0,28.1044,28.1211,28.0711,28.1044,4300.0
2008-03-14 13:25:00,33.73,33.79,33.71,33.71,3200.0,28.0961,28.1461,28.0794,28.0794,3200.0
2008-03-14 13:30:00,33.72,33.8,33.72,33.76,8300.0,28.0878,28.1544,28.0878,28.1211,8300.0
2008-03-14 13:35:00,33.75,33.89,33.71,33.87,5100.0,28.1128,28.2294,28.0794,28.2127,5100.0
2008-03-14 13:40:00,33.86,33.86,33.83,33.86,1900.0,28.2044,28.2044,28.1794,28.2044,1900.0
2008-03-14 13:45:00,33.86,34.0,33.86,33.97,3800.0,28.2044,28.321,28.2044,28.296,3800.0
2008-03-14 13:50:00,33.97,33.97,33.86,33.86,4200.0,28.296,28.296,28.2044,28.2044,4200.0
2008-03-14 13:55:00,33.87,33.88,33.78,33.78,3600.0,28.2127,28.221,28.1377,28.1377,3600.0
2008-03-14 14:00:00,33.77,33.78,33.73,33.73,5800.0,28.1294,28.1377,28.0961,28.0961,5800.0
2008-03-14 14:05:00,33.73,33.81,33.72,33.77,3700.0,28.0961,28.1627,28.0878,28.1294,3700.0
2008-03-14 14:10:00,33.76,33.77,33.68,33.73,3000.0,28.1211,28.1294,28.0544,28.0961,3000.0
2008-03-14 14:15:00,33.7,33.83,33.7,33.74,4200.0,28.0711,28.1794,28.0711,28.1044,4200.0
2008-03-14 14:20:00,33.74,33.74,33.63,33.66,8100.0,28.1044,28.1044,28.0128,28.0378,8100.0
2008-03-14 14:25:00,33.64,33.66,33.51,33.52,12200.0,28.0211,28.0378,27.9128,27.9212,12200.0
2008-03-14 14:30:00,33.55,33.58,33.47,33.56,9200.0,27.9462,27.9712,27.8795,27.9545,9200.0
2008-03-14 14:35:00,33.57,33.58,33.4,33.4,12900.0,27.9628,27.9712,27.8212,27.8212,12900.0
2008-03-14 14:40:00,33.42,33.73,33.42,33.61,26000.0,27.8379,28.0961,27.8379,27.9961,26000.0
2008-03-14 14:45:00,33.61,33.65,33.48,33.49,12900.0,27.9961,28.0295,27.8879,27.8962,12900.0
2008-03-14 14:50:00,33.52,33.62,33.5,33.62,8200.0,27.9212,28.0045,27.9045,28.0045,8200.0
2008-03-14 14:55:00,33.63,33.64,33.58,33.6,5500.0,28.0128,28.0211,27.9712,27.9878,5500.0
2008-03-14 15:00:00,33.61,33.63,33.56,33.61,5100.0,27.9961,28.0128,27.9545,27.9961,5100.0
2008-03-14 15:05:00,33.62,33.65,33.55,33.65,4600.0,28.0045,28.0295,27.9462,28.0295,4600.0
2008-03-14 15:10:00,33.65,33.8,33.6,33.77,10600.0,28.0295,28.1544,27.9878,28.1294,10600.0
2008-03-14 15:15:00,33.8,33.98,33.79,33.9,12900.0,28.1544,28.3043,28.1461,28.2377,12900.0
2008-03-14 15:20:00,33.89,33.97,33.85,33.96,15800.0,28.2294,28.296,28.1961,28.2877,15800.0
2008-03-14 15:25:00,33.99,34.09,33.96,34.03,15900.0,28.3127,28.396,28.2877,28.346,15900.0
2008-03-14 15:30:00,34.03,34.05,33.85,33.9,10100.0,28.346,28.3626,28.1961,28.2377,10100.0
2008-03-14 15:35:00,33.9,33.95,33.84,33.87,6400.0,28.2377,28.2793,28.1877,28.2127,6400.0
2008-03-14 15:40:00,33.86,33.88,33.77,33.77,5400.0,28.2044,28.221,28.1294,28.1294,5400.0
2008-03-14 15:45:00,33.76,33.78,33.63,33.71,15000.0,28.1211,28.1377,28.0128,28.0794,15000.0
2008-03-14 15:50:00,33.72,33.75,33.62,33.74,27600.0,28.0878,28.1128,28.0045,28.1044,27600.0
2008-03-14 15:55:00,33.73,33.79,33.7,33.73,33000.0,28.0961,28.1461,28.0711,28.0961,33000.0
2008-03-17 09:30:00,33.09,33.09,32.96,32.96,800.0,27.563,27.563,27.4547,27.4547,800.0
2008-03-17 09:35:00,33.1,33.25,32.95,33.02,26200.0,27.5713,27.6963,27.4464,27.5047,26200.0
2008-03-17 09:40:00,33.05,33.18,32.77,32.81,40000.0,27.5297,27.638,27.2964,27.3298,40000.0
2008-03-17 09:45:00,32.84,32.9,32.72,32.85,24600.0,27.3548,27.4047,27.2548,27.3631,24600.0
2008-03-17 09:50:00,32.87,33.15,32.87,33.15,10700.0,27.3797,27.613,27.3797,27.613,10700.0
2008-03-17 09:55:00,33.11,33.18,33.08,33.14,12700.0,27.5797,27.638,27.5547,27.6046,12700.0
2008-03-17 10:00:00,33.17,33.29,33.15,33.21,9300.0,27.6296,27.7296,27.613,27.663,9300.0
2008-03-17 10:05:00,33.22,33.38,33.18,33.34,7200.0,27.6713,27.8046,27.638,27.7712,7200.0
2008-03-17 10:10:00,33.43,33.43,33.28,33.31,17800.0,27.8462,27.8462,27.7213,27.7462,17800.0
2008-03-17 10:15:00,33.32,33.39,33.3,33.39,4800.0,27.7546,27.8129,27.7379,27.8129,4800.0
2008-03-17 10:20:00,33.4,33.5,33.35,33.36,23500.0,27.8212,27.9045,27.7796,27.7879,23500.0
2008-03-17 10:25:00,33.34,33.56,33.31,33.5,9000.0,27.7712,27.9545,27.7462,27.9045,9000.0
2008-03-17 10:30:00,33.48,33.54,33.39,33.41,6800.0,27.8879,27.9378,27.8129,27.8295,6800.0
2008-03-17 10:35:00,33.41,33.5,33.37,33.5,4600.0,27.8295,27.9045,27.7962,27.9045,4600.0
2008-03-17 10:40:00,33.48,33.6,33.48,33.59,4300.0,27.8879,27.9878,27.8879,27.9795,4300.0
2008-03-17 10:45:00,33.56,33.7,33.51,33.63,7200.0,27.9545,28.0711,27.9128,28.0128,7200.0
2008-03-17 10:50:00,33.63,33.74,33.56,33.6,8900.0,28.0128,28.1044,27.9545,27.9878,8900.0
2008-03-17 10:55:00,33.61,33.71,33.53,33.55,10800.0,27.9961,28.0794,27.9295,27.9462,10800.0
2008-03-17 11:00:00,33.56,33.59,33.44,33.46,9900.0,27.9545,27.9795,27.8545,27.8712,9900.0
2008-03-17 11:05:00,33.42,33.55,33.38,33.51,7900.0,27.8379,27.9462,27.8046,27.9128,7900.0
2008-03-17 11:10:00,33.5,33.53,33.4,33.41,6600.0,27.9045,27.9295,27.8212,27.8295,6600.0
2008-03-17 11:15:00,33.42,33.42,33.31,33.39,6200.0,27.8379,27.8379,27.7462,27.8129,6200.0
2008-03-17 11:20:00,33.39,33.51,33.36,33.43,9200.0,27.8129,27.9128,27.7879,27.8462,9200.0
2008-03-17 11:25:00,33.43,33.46,33.39,33.46,7300.0,27.8462,27.8712,27.8129,27.8712,7300.0
2008-03-17 11:30:00,33.46,33.49,33.38,33.43,21400.0,27.8712,27.8962,27.8046,27.8462,21400.0
2008-03-17 11:35:00,33.45,33.48,33.37,33.39,17900.0,27.8629,27.8879,27.7962,27.8129,17900.0
2008-03-17 11:40:00,33.38,33.48,33.38,33.44,9900.0,27.8046,27.8879,27.8046,27.8545,9900.0
2008-03-17 11:45:00,33.47,33.52,33.46,33.52,4600.0,27.8795,27.9212,27.8712,27.9212,4600.0
2008-03-17 11:50:00,33.51,33.51,33.39,33.39,3600.0,27.9128,27.9128,27.8129,27.8129,3600.0
2008-03-17 11:55:00,33.38,33.38,33.28,33.31,5700.0,27.8046,27.8046,27.7213,27.7462,5700.0
2008-03-17 12:00:00,33.3,33.34,33.26,33.34,8700.0,27.7379,27.7712,27.7046,27.7712,8700.0
2008-03-17 12:05:00,33.33,33.38,33.3,33.36,5300.0,27.7629,27.8046,27.7379,27.7879,5300.0
2008-03-17 12:10:00,33.37,33.41,33.35,33.4,6300.0,27.7962,27.8295,27.7796,27.8212,6300.0
2008-03-17 12:15:00,33.4,33.42,33.37,33.41,3100.0,27.8212,27.8379,27.7962,27.8295,3100.0
2008-03-17 12:20:00,33.4,33.4,33.24,33.24,3000.0,27.8212,27.8212,27.6879,27.6879,3000.0
2008-03-17 12:25:00,33.24,33.32,33.2,33.32,2700.0,27.6879,27.7546,27.6546,27.7546,2700.0
2008-03-17 12:30:00,33.29,33.36,33.25,33.35,5600.0,27.7296,27.7879,27.6963,27.7796,5600.0
2008-03-17 12:35:00,33.31,33.58,33.28,33.37,14200.0,27.7462,27.9712,27.7213,27.7962,14200.0
2008-03-17 12:40:00,33.39,33.42,33.33,33.33,4900.0,27.8129,27.8379,27.7629,27.7629,4900.0
2008-03-17 12:45:00,33.32,33.41,33.32,33.38,2600.0,27.7546,27.8295,27.7546,27.8046,2600.0
2008-03-17 12:50:00,33.37,33.43,33.37,33.41,5000.0,27.7962,27.8462,27.7962,27.8295,5000.0
2008-03-17 12:55:00,33.42,33.42,33.38,33.4,3200.0,27.8379,27.8379,27.8046,27.8212,3200.0
2008-03-17 13:00:00,33.41,33.43,33.39,33.4,3000.0,27.8295,27.8462,27.8129,27.8212,3000.0
2008-03-17 13:05:00,33.4,33.4,33.3,33.34,4000.0,27.8212,27.8212,27.7379,27.7712,4000.0
2008-03-17 13:10:00,33.3,33.3,33.25,33.27,3600.0,27.7379,27.7379,27.6963,27.7129,3600.0
2008-03-17 13:15:00,33.26,33.33,33.25,33.26,6400.0,27.7046,27.7629,27.6963,27.7046,6400.0
2008-03-17 13:20:00,33.26,33.28,33.17,33.28,7600.0,27.7046,27.7213,27.6296,27.7213,7600.0
2008-03-17 13:25:00,33.25,33.31,33.23,33.31,1900.0,27.6963,27.7462,27.6796,27.7462,1900.0
2008-03-17 13:30:00,33.26,33.3,33.23,33.29,2600.0,27.7046,27.7379,27.6796,27.7296,2600.0
2008-03-17 13:35:00,33.3,33.37,33.24,33.36,5900.0,27.7379,27.7962,27.6879,27.7879,5900.0
2008-03-17 13:40:00,33.35,33.43,33.33,33.41,5900.0,27.7796,27.8462,27.7629,27.8295,5900.0
2008-03-17 13:45:00,33.4,33.45,33.37,33.42,7300.0,27.8212,27.8629,27.7962,27.8379,7300.0
2008-03-17 13:50:00,33.42,33.46,33.4,33.45,3700.0,27.8379,27.8712,27.8212,27.8629,3700.0
2008-03-17 13:55:00,33.47,33.54,33.43,33.54,5100.0,27.8795,27.9378,27.8462,27.9378,5100.0
2008-03-17 14:00:00,33.53,33.61,33.5,33.59,9800.0,27.9295,27.9961,27.9045,27.9795,9800.0
2008-03-17 14:05:00,33.58,33.7,33.55,33.67,7500.0,27.9712,28.0711,27.9462,28.0461,7500.0
2008-03-17 14:10:00,33.67,33.67,33.59,33.61,10000.0,28.0461,28.0461,27.9795,27.9961,10000.0
2008-03-17 14:15:00,33.61,33.63,33.51,33.51,11600.0,27.9961,28.0128,27.9128,27.9128,11600.0
2008-03-17 14:20:00,33.49,33.5,33.41,33.41,12600.0,27.8962,27.9045,27.8295,27.8295,12600.0
2008-03-17 14:25:00,33.41,33.41,33.32,33.34,5700.0,27.8295,27.8295,27.7546,27.7712,5700.0
2008-03-17 14:30:00,33.35,33.37,33.26,33.32,8500.0,27.7796,27.7962,27.7046,27.7546,8500.0
2008-03-17 14:35:00,33.31,33.44,33.31,33.4,8700.0,27.7462,27.8545,27.7462,27.8212,8700.0
2008-03-17 14:40:00,33.4,33.48,33.39,33.4,27600.0,27.8212,27.8879,27.8129,27.8212,27600.0
2008-03-17 14:45:00,33.42,33.47,33.34,33.35,10400.0,27.8379,27.8795,27.7712,27.7796,10400.0
2008-03-17 14:50:00,33.35,33.46,33.33,33.36,11200.0,27.7796,27.8712,27.7629,27.7879,11200.0
2008-03-17 14:55:00,33.38,33.46,33.34,33.34,19700.0,27.8046,27.8712,27.7712,27.7712,19700.0
2008-03-17 15:00:00,33.35,33.43,33.32,33.4,19500.0,27.7796,27.8462,27.7546,27.8212,19500.0
2008-03-17 15:05:00,33.4,33.44,33.33,33.34,25100.0,27.8212,27.8545,27.7629,27.7712,25100.0
2008-03-17 15:10:00,33.34,33.39,33.29,33.38,11400.0,27.7712,27.8129,27.7296,27.8046,11400.0
2008-03-17 15:15:00,33.4,33.44,33.35,33.4,11500.0,27.8212,27.8545,27.7796,27.8212,11500.0
2008-03-17 15:20:00,33.38,33.49,33.38,33.43,16500.0,27.8046,27.8962,27.8046,27.8462,16500.0
2008-03-17 15:25:00,33.44,33.51,33.37,33.37,16200.0,27.8545,27.9128,27.7962,27.7962,16200.0
2008-03-17 15:30:00,33.37,33.53,33.36,33.52,17700.0,27.7962,27.9295,27.7879,27.9212,17700.0
2008-03-17 15:35:00,33.52,33.57,33.45,33.51,31000.0,27.9212,27.9628,27.8629,27.9128,31000.0
2008-03-17 15:40:00,33.5,33.63,33.5,33.56,37800.0,27.9045,28.0128,27.9045,27.9545,37800.0
2008-03-17 15:45:00,33.54,33.54,33.44,33.52,20800.0,27.9378,27.9378,27.8545,27.9212,20800.0
2008-03-17 15:50:00,33.53,33.54,33.35,33.45,41200.0,27.9295,27.9378,27.7796,27.8629,41200.0
2008-03-17 15:55:00,33.45,33.45,33.24,33.24,38400.0,27.8629,27.8629,27.6879,27.6879,38400.0
2008-03-18 09:30:00,33.58,33.84,33.58,33.8,4900.0,27.9712,28.1877,27.9712,28.1544,4900.0
2008-03-18 09:35:00,33.76,33.96,33.76,33.96,10700.0,28.1211,28.2877,28.1211,28.2877,10700.0
2008-03-18 09:40:00,33.93,33.97,33.87,33.92,3900.0,28.2627,28.296,28.2127,28.2544,3900.0
2008-03-18 09:45:00,33.94,33.96,33.89,33.92,3600.0,28.271,28.2877,28.2294,28.2544,3600.0
2008-03-18 09:50:00,33.91,33.95,33.87,33.89,4000.0,28.246,28.2793,28.2127,28.2294,4000.0
2008-03-18 09:55:00,33.88,33.99,33.88,33.97,3700.0,28.221,28.3127,28.221,28.296,3700.0
2008-03-18 10:00:00,33.97,33.99,33.94,33.98,6300.0,28.296,28.3127,28.271,28.3043,6300.0
2008-03-18 10:05:00,33.99,34.01,33.96,33.97,4300.0,28.3127,28.3293,28.2877,28.296,4300.0
2008-03-18 10:10:00,33.96,34.0,33.93,34.0,7500.0,28.2877,28.321,28.2627,28.321,7500.0
2008-03-18 10:15:00,33.97,34.0,33.97,33.99,2500.0,28.296,28.321,28.296,28.3127,2500.0
2008-03-18 10:20:00,33.97,34.0,33.97,33.98,5000.0,28.296,28.321,28.296,28.3043,5000.0
2008-03-18 10:25:00,33.97,34.02,33.97,33.99,4700.0,28.296,28.3377,28.296,28.3127,4700.0
2008-03-18 10:30:00,34.01,34.06,33.99,33.99,9400.0,28.3293,28.371,28.3127,28.3127,9400.0
2008-03-18 10:35:00,33.99,34.06,33.99,34.04,4300.0,28.3127,28.371,28.3127,28.3543,4300.0
2008-03-18 10:40:00,34.04,34.05,34.03,34.04,2500.0,28.3543,28.3626,28.346,28.3543,2500.0
2008-03-18 10:45:00,34.02,34.02,33.97,33.98,6700.0,28.3377,28.3377,28.296,28.3043,6700.0
2008-03-18 10:50:00,34.0,34.04,33.96,34.02,8300.0,28.321,28.3543,28.2877,28.3377,8300.0
2008-03-18 10:55:00,34.02,34.04,33.95,33.96,9400.0,28.3377,28.3543,28.2793,28.2877,9400.0
2008-03-18 11:00:00,33.97,34.05,33.95,34.03,20500.0,28.296,28.3626,28.2793,28.346,20500.0
2008-03-18 11:05:00,34.03,34.03,34.02,34.03,4600.0,28.346,28.346,28.3377,28.346,4600.0
2008-03-18 11:10:00,34.02,34.07,34.02,34.05,8700.0,28.3377,28.3793,28.3377,28.3626,8700.0
2008-03-18 11:15:00,34.04,34.1,34.04,34.09,8700.0,28.3543,28.4043,28.3543,28.396,8700.0
2008-03-18 11:20:00,34.09,34.16,34.09,34.16,10300.0,28.396,28.4543,28.396,28.4543,10300.0
2008-03-18 11:25:00,34.15,34.18,34.14,34.16,4800.0,28.4459,28.4709,28.4376,28.4543,4800.0
2008-03-18 11:30:00,34.16,34.17,34.14,34.16,9100.0,28.4543,28.4626,28.4376,28.4543,9100.0
2008-03-18 11:35:00,34.14,34.18,34.13,34.15,6700.0,28.4376,28.4709,28.4293,28.4459,6700.0
2008-03-18 11:40:00,34.15,34.16,34.14,34.15,2500.0,28.4459,28.4543,28.4376,28.4459,2500.0
2008-03-18 11:45:00,34.17,34.19,34.14,34.17,7600.0,28.4626,28.4793,28.4376,28.4626,7600.0
2008-03-18 11:50:00,34.16,34.18,34.15,34.15,6200.0,28.4543,28.4709,28.4459,28.4459,6200.0
2008-03-18 11:55:00,34.15,34.16,34.13,34.14,5600.0,28.4459,28.4543,28.4293,28.4376,5600.0
2008-03-18 12:00:00,34.14,34.15,34.12,34.12,5200.0,28.4376,28.4459,28.421,28.421,5200.0
2008-03-18 12:05:00,34.12,34.16,34.12,34.14,4000.0,28.421,28.4543,28.421,28.4376,4000.0
2008-03-18 12:10:00,34.13,34.16,34.13,34.13,3500.0,28.4293,28.4543,28.4293,28.4293,3500.0
2008-03-18 12:15:00,34.13,34.2,34.13,34.18,5200.0,28.4293,28.4876,28.4293,28.4709,5200.0
2008-03-18 12:20:00,34.19,34.2,34.18,34.19,3600.0,28.4793,28.4876,28.4709,28.4793,3600.0
2008-03-18 12:25:00,34.18,34.22,34.18,34.22,2600.0,28.4709,28.5043,28.4709,28.5043,2600.0
2008-03-18 12:30:00,34.22,34.28,34.22,34.27,4900.0,28.5043,28.5542,28.5043,28.5459,4900.0
2008-03-18 12:35:00,34.27,34.33,34.27,34.32,5700.0,28.5459,28.5959,28.5459,28.5875,5700.0
2008-03-18 12:40:00,34.3,34.34,34.3,34.32,2200.0,28.5709,28.6042,28.5709,28.5875,2200.0
2008-03-18 12:45:00,34.32,34.33,34.29,34.31,6400.0,28.5875,28.5959,28.5626,28.5792,6400.0
2008-03-18 12:50:00,34.31,34.35,34.28,34.32,6200.0,28.5792,28.6125,28.5542,28.5875,6200.0
2008-03-18 12:55:00,34.31,34.32,34.31,34.32,2900.0,28.5792,28.5875,28.5792,28.5875,2900.0
2008-03-18 13:00:00,34.31,34.32,34.28,34.32,7800.0,28.5792,28.5875,28.5542,28.5875,7800.0
2008-03-18 13:05:00,34.3,34.31,34.27,34.28,3600.0,28.5709,28.5792,28.5459,28.5542,3600.0
2008-03-18 13:10:00,34.27,34.33,34.27,34.31,5900.0,28.5459,28.5959,28.5459,28.5792,5900.0
2008-03-18 13:15:00,34.31,34.4,34.31,34.38,5700.0,28.5792,28.6542,28.5792,28.6375,5700.0
2008-03-18 13:20:00,34.37,34.41,34.35,34.39,8100.0,28.6292,28.6625,28.6125,28.6459,8100.0
2008-03-18 13:25:00,34.39,34.39,34.37,34.37,4100.0,28.6459,28.6459,28.6292,28.6292,4100.0
2008-03-18 13:30:00,34.39,34.43,34.38,34.41,7000.0,28.6459,28.6792,28.6375,28.6625,7000.0
2008-03-18 13:35:00,34.4,34.4,34.36,34.37,5800.0,28.6542,28.6542,28.6209,28.6292,5800.0
2008-03-18 13:40:00,34.37,34.4,34.35,34.39,5000.0,28.6292,28.6542,28.6125,28.6459,5000.0
2008-03-18 13:45:00,34.41,34.44,34.4,34.43,5700.0,28.6625,28.6875,28.6542,28.6792,5700.0
2008-03-18 13:50:00,34.43,34.47,34.43,34.46,5600.0,28.6792,28.7125,28.6792,28.7042,5600.0
2008-03-18 13:55:00,34.47,34.48,34.42,34.42,8400.0,28.7125,28.7208,28.6708,28.6708,8400.0
2008-03-18 14:00:00,34.42,34.42,34.17,34.17,44300.0,28.6708,28.6708,28.4626,28.4626,44300.0
2008-03-18 14:05:00,34.18,34.2,34.11,34.13,16400.0,28.4709,28.4876,28.4126,28.4293,16400.0
2008-03-18 14:10:00,34.13,34.24,33.93,33.93,20600.0,28.4293,28.5209,28.2627,28.2627,20600.0
2008-03-18 14:15:00,33.93,34.03,33.74,33.93,31800.0,28.2627,28.346,28.1044,28.2627,31800.0
2008-03-18 14:20:00,33.93,34.01,33.85,33.96,17700.0,28.2627,28.3293,28.1961,28.2877,17700.0
2008-03-18 14:25:00,33.99,34.0,33.81,33.9,26200.0,28.3127,28.321,28.1627,28.2377,26200.0
2008-03-18 14:30:00,33.87,33.89,33.71,33.8,17900.0,28.2127,28.2294,28.0794,28.1544,17900.0
2008-03-18 14:35:00,33.77,33.88,33.75,33.86,15300.0,28.1294,28.221,28.1128,28.2044,15300.0
2008-03-18 14:40:00,33.85,33.87,33.77,33.81,23600.0,28.1961,28.2127,28.1294,28.1627,23600.0
2008-03-18 14:45:00,33.79,33.95,33.79,33.88,27800.0,28.1461,28.2793,28.1461,28.221,27800.0
2008-03-18 14:50:00,33.88,34.01,33.87,33.92,43200.0,28.221,28.3293,28.2127,28.2544,43200.0
2008-03-18 14:55:00,33.92,34.02,33.92,34.01,26000.0,28.2544,28.3377,28.2544,28.3293,26000.0
2008-03-18 15:00:00,34.02,34.15,33.99,34.13,21100.0,28.3377,28.4459,28.3127,28.4293,21100.0
2008-03-18 15:05:00,34.13,34.17,34.02,34.04,24900.0,28.4293,28.4626,28.3377,28.3543,24900.0
2008-03-18 15:10:00,34.04,34.06,33.95,33.96,23400.0,28.3543,28.371,28.2793,28.2877,23400.0
2008-03-18 15:15:00,33.95,33.96,33.84,33.93,48400.0,28.2793,28.2877,28.1877,28.2627,48400.0
2008-03-18 15:20:00,33.93,33.99,33.87,33.87,63000.0,28.2627,28.3127,28.2127,28.2127,63000.0
2008-03-18 15:25:00,33.87,33.9,33.81,33.83,41700.0,28.2127,28.2377,28.1627,28.1794,41700.0
2008-03-18 15:30:00,33.82,33.95,33.81,33.94,44700.0,28.1711,28.2793,28.1627,28.271,44700.0
2008-03-18 15:35:00,33.95,34.05,33.92,34.02,26000.0,28.2793,28.3626,28.2544,28.3377,26000.0
2008-03-18 15:40:00,34.02,34.08,33.93,34.05,102800.0,28.3377,28.3876,28.2627,28.3626,102800.0
2008-03-18 15:45:00,34.06,34.07,33.82,33.88,88900.0,28.371,28.3793,28.1711,28.221,88900.0
2008-03-18 15:50:00,33.88,33.94,33.82,33.85,118200.0,28.221,28.271,28.1711,28.1961,118200.0
2008-03-18 15:55:00,33.85,33.96,33.85,33.96,71200.0,28.1961,28.2877,28.1961,28.2877,71200.0
2008-03-19 09:30:00,34.01,34.42,34.01,34.19,19400.0,28.3293,28.6708,28.3293,28.4793,19400.0
2008-03-19 09:35:00,34.11,34.29,34.11,34.29,10700.0,28.4126,28.5626,28.4126,28.5626,10700.0
2008-03-19 09:40:00,34.26,34.55,34.26,34.54,10400.0,28.5376,28.7791,28.5376,28.7708,10400.0
2008-03-19 09:45:00,34.55,34.57,34.32,34.33,15300.0,28.7791,28.7958,28.5875,28.5959,15300.0
2008-03-19 09:50:00,34.34,34.44,34.33,34.36,7900.0,28.6042,28.6875,28.5959,28.6209,7900.0
2008-03-19 09:55:00,34.38,34.41,34.28,34.28,13200.0,28.6375,28.6625,28.5542,28.5542,13200.0
2008-03-19 10:00:00,34.3,34.47,34.3,34.47,10200.0,28.5709,28.7125,28.5709,28.7125,10200.0
2008-03-19 10:05:00,34.48,34.54,34.45,34.45,7200.0,28.7208,28.7708,28.6958,28.6958,7200.0
2008-03-19 10:10:00,34.47,34.48,34.42,34.42,5500.0,28.7125,28.7208,28.6708,28.6708,5500.0
2008-03-19 10:15:00,34.42,34.45,34.35,34.45,7900.0,28.6708,28.6958,28.6125,28.6958,7900.0
2008-03-19 10:20:00,34.49,34.59,34.46,34.57,6400.0,28.7292,28.8125,28.7042,28.7958,6400.0
2008-03-19 10:25:00,34.58,34.6,34.53,34.53,9900.0,28.8041,28.8208,28.7625,28.7625,9900.0
2008-03-19 10:30:00,34.52,34.52,34.36,34.36,19000.0,28.7541,28.7541,28.6209,28.6209,19000.0
2008-03-19 10:35:00,34.35,34.38,34.32,34.33,16300.0,28.6125,28.6375,28.5875,28.5959,16300.0
2008-03-19 10:40:00,34.33,34.35,34.28,34.3,5600.0,28.5959,28.6125,28.5542,28.5709,5600.0
2008-03-19 10:45:00,34.3,34.39,34.3,34.38,6800.0,28.5709,28.6459,28.5709,28.6375,6800.0
2008-03-19 10:50:00,34.38,34.47,34.38,34.47,3000.0,28.6375,28.7125,28.6375,28.7125,3000.0
2008-03-19 10:55:00,34.45,34.5,34.45,34.49,7400.0,28.6958,28.7375,28.6958,28.7292,7400.0
2008-03-19 11:00:00,34.49,34.58,34.47,34.58,5300.0,28.7292,28.8041,28.7125,28.8041,5300.0
2008-03-19 11:05:00,34.54,34.57,34.54,34.54,4600.0,28.7708,28.7958,28.7708,28.7708,4600.0
2008-03-19 11:10:00,34.55,34.56,34.53,34.55,7400.0,28.7791,28.7875,28.7625,28.7791,7400.0
2008-03-19 11:15:00,34.56,34.58,34.55,34.56,5400.0,28.7875,28.8041,28.7791,28.7875,5400.0
2008-03-19 11:20:00,34.55,34.61,34.55,34.6,7000.0,28.7791,28.8291,28.7791,28.8208,7000.0
2008-03-19 11:25:00,34.61,34.63,34.59,34.6,8800.0,28.8291,28.8458,28.8125,28.8208,8800.0
2008-03-19 11:30:00,34.6,34.6,34.47,34.51,13700.0,28.8208,28.8208,28.7125,28.7458,13700.0
2008-03-19 11:35:00,34.51,34.58,34.5,34.55,8100.0,28.7458,28.8041,28.7375,28.7791,8100.0
2008-03-19 11:40:00,34.57,34.57,34.54,34.54,5800.0,28.7958,28.7958,28.7708,28.7708,5800.0
2008-03-19 11:45:00,34.54,34.55,34.48,34.48,6700.0,28.7708,28.7791,28.7208,28.7208,6700.0
2008-03-19 11:50:00,34.48,34.55,34.47,34.53,8200.0,28.7208,28.7791,28.7125,28.7625,8200.0
2008-03-19 11:55:00,34.54,34.57,34.54,34.54,8600.0,28.7708,28.7958,28.7708,28.7708,8600.0
2008-03-19 12:00:00,34.54,34.54,34.39,34.39,9200.0,28.7708,28.7708,28.6459,28.6459,9200.0
2008-03-19 12:05:00,34.4,34.45,34.38,34.45,10700.0,28.6542,28.6958,28.6375,28.6958,10700.0
2008-03-19 12:10:00,34.45,34.48,34.43,34.44,5400.0,28.6958,28.7208,28.6792,28.6875,5400.0
2008-03-19 12:15:00,34.45,34.51,34.4,34.5,8300.0,28.6958,28.7458,28.6542,28.7375,8300.0
2008-03-19 12:20:00,34.5,34.51,34.42,34.42,7500.0,28.7375,28.7458,28.6708,28.6708,7500.0
2008-03-19 12:25:00,34.43,34.47,34.39,34.46,4700.0,28.6792,28.7125,28.6459,28.7042,4700.0
2008-03-19 12:30:00,34.45,34.49,34.45,34.46,4800.0,28.6958,28.7292,28.6958,28.7042,4800.0
2008-03-19 12:35:00,34.46,34.48,34.4,34.4,9000.0,28.7042,28.7208,28.6542,28.6542,9000.0
2008-03-19 12:40:00,34.4,34.41,34.2,34.23,19400.0,28.6542,28.6625,28.4876,28.5126,19400.0
2008-03-19 12:45:00,34.24,34.25,34.2,34.25,13200.0,28.5209,28.5292,28.4876,28.5292,13200.0
2008-03-19 12:50:00,34.22,34.38,34.22,34.38,9600.0,28.5043,28.6375,28.5043,28.6375,9600.0
2008-03-19 12:55:00,34.38,34.39,34.29,34.29,6100.0,28.6375,28.6459,28.5626,28.5626,6100.0
2008-03-19 13:00:00,34.31,34.37,34.28,34.32,4600.0,28.5792,28.6292,28.5542,28.5875,4600.0
2008-03-19 13:05:00,34.34,34.44,34.32,34.39,10900.0,28.6042,28.6875,28.5875,28.6459,10900.0
2008-03-19 13:10:00,34.35,34.37,34.33,34.36,5300.0,28.6125,28.6292,28.5959,28.6209,5300.0
2008-03-19 13:15:00,34.36,34.43,34.33,34.4,6800.0,28.6209,28.6792,28.5959,28.6542,6800.0
2008-03-19 13:20:00,34.41,34.49,34.39,34.42,8100.0,28.6625,28.7292,28.6459,28.6708,8100.0
2008-03-19 13:25:00,34.43,34.43,34.29,34.3,5600.0,28.6792,28.6792,28.5626,28.5709,5600.0
2008-03-19 13:30:00,34.33,34.33,34.22,34.25,6900.0,28.5959,28.5959,28.5043,28.5292,6900.0
2008-03-19 13:35:00,34.25,34.27,34.2,34.24,5100.0,28.5292,28.5459,28.4876,28.5209,5100.0
2008-03-19 13:40:00,34.23,34.3,34.22,34.27,7100.0,28.5126,28.5709,28.5043,28.5459,7100.0
2008-03-19 13:45:00,34.26,34.32,34.26,34.26,3300.0,28.5376,28.5875,28.5376,28.5376,3300.0
2008-03-19 13:50:00,34.26,34.27,34.06,34.13,9200.0,28.5376,28.5459,28.371,28.4293,9200.0
2008-03-19 13:55:00,34.13,34.21,34.11,34.14,6000.0,28.4293,28.4959,28.4126,28.4376,6000.0
2008-03-19 14:00:00,34.14,34.21,34.09,34.09,4700.0,28.4376,28.4959,28.396,28.396,4700.0
2008-03-19 14:05:00,34.09,34.09,34.04,34.07,5500.0,28.396,28.396,28.3543,28.3793,5500.0
2008-03-19 14:10:00,34.08,34.18,34.06,34.18,8800.0,28.3876,28.4709,28.371,28.4709,8800.0
2008-03-19 14:15:00,34.15,34.17,34.03,34.07,10600.0,28.4459,28.4626,28.346,28.3793,10600.0
2008-03-19 14:20:00,34.07,34.2,34.06,34.14,6100.0,28.3793,28.4876,28.371,28.4376,6100.0
2008-03-19 14:25:00,34.14,34.14,34.07,34.08,7500.0,28.4376,28.4376,28.3793,28.3876,7500.0
2008-03-19 14:30:00,34.11,34.15,34.05,34.05,7100.0,28.4126,28.4459,28.3626,28.3626,7100.0
2008-03-19 14:35:00,34.05,34.06,33.89,33.92,8000.0,28.3626,28.371,28.2294,28.2544,8000.0
2008-03-19 14:40:00,33.92,33.97,33.87,33.95,8300.0,28.2544,28.296,28.2127,28.2793,8300.0
2008-03-19 14:45:00,33.96,34.02,33.96,33.97,3700.0,28.2877,28.3377,28.2877,28.296,3700.0
2008-03-19 14:50:00,34.02,34.08,33.96,34.08,10300.0,28.3377,28.3876,28.2877,28.3876,10300.0
2008-03-19 14:55:00,34.08,34.14,34.07,34.11,8800.0,28.3876,28.4376,28.3793,28.4126,8800.0
2008-03-19 15:00:00,34.11,34.12,34.03,34.08,8700.0,28.4126,28.421,28.346,28.3876,8700.0
2008-03-19 15:05:00,34.08,34.19,34.08,34.17,8100.0,28.3876,28.4793,28.3876,28.4626,8100.0
2008-03-19 15:10:00,34.16,34.19,34.05,34.05,8400.0,28.4543,28.4793,28.3626,28.3626,8400.0
2008-03-19 15:15:00,34.05,34.08,34.01,34.05,6000.0,28.3626,28.3876,28.3293,28.3626,6000.0
2008-03-19 15:20:00,34.03,34.09,33.94,33.94,12300.0,28.346,28.396,28.271,28.271,12300.0
2008-03-19 15:25:00,33.94,33.95,33.89,33.91,9600.0,28.271,28.2793,28.2294,28.246,9600.0
2008-03-19 15:30:00,33.92,33.96,33.85,33.85,15800.0,28.2544,28.2877,28.1961,28.1961,15800.0
2008-03-19 15:35:00,33.84,33.87,33.76,33.76,13500.0,28.1877,28.2127,28.1211,28.1211,13500.0
2008-03-19 15:40:00,33.75,33.88,33.74,33.88,9300.0,28.1128,28.221,28.1044,28.221,9300.0
2008-03-19 15:45:00,33.89,33.91,33.81,33.84,8400.0,28.2294,28.246,28.1627,28.1877,8400.0
2008-03-19 15:50:00,33.84,33.86,33.75,33.77,14200.0,28.1877,28.2044,28.1128,28.1294,14200.0
2008-03-19 15:55:00,33.75,33.84,33.68,33.69,30500.0,28.1128,28.1877,28.0544,28.0628,30500.0
2008-03-20 09:30:00,33.9,33.92,33.85,33.89,156600.0,28.2377,28.2544,28.1961,28.2294,156600.0
2008-03-20 09:35:00,33.93,34.02,33.93,34.01,4600.0,28.2627,28.3377,28.2627,28.3293,4600.0
2008-03-20 09:40:00,33.98,34.01,33.92,33.93,11500.0,28.3043,28.3293,28.2544,28.2627,11500.0
2008-03-20 09:45:00,33.9,34.1,33.87,34.03,14400.0,28.2377,28.4043,28.2127,28.346,14400.0
2008-03-20 09:50:00,34.02,34.12,33.98,34.12,14900.0,28.3377,28.421,28.3043,28.421,14900.0
2008-03-20 09:55:00,34.11,34.13,34.05,34.1,11400.0,28.4126,28.4293,28.3626,28.4043,11400.0
2008-03-20 10:00:00,34.12,34.23,34.01,34.05,16500.0,28.421,28.5126,28.3293,28.3626,16500.0
2008-03-20 10:05:00,34.05,34.06,33.95,33.97,13000.0,28.3626,28.371,28.2793,28.296,13000.0
2008-03-20 10:10:00,33.95,33.95,33.89,33.9,4600.0,28.2793,28.2793,28.2294,28.2377,4600.0
2008-03-20 10:15:00,33.91,34.04,33.91,34.0,10300.0,28.246,28.3543,28.246,28.321,10300.0
2008-03-20 10:20:00,34.0,34.04,33.98,34.01,9400.0,28.321,28.3543,28.3043,28.3293,9400.0
2008-03-20 10:25:00,34.01,34.02,33.93,33.98,9600.0,28.3293,28.3377,28.2627,28.3043,9600.0
2008-03-20 10:30:00,33.93,34.04,33.93,34.03,9600.0,28.2627,28.3543,28.2627,28.346,9600.0
2008-03-20 10:35:00,34.01,34.01,33.96,33.98,5400.0,28.3293,28.3293,28.2877,28.3043,5400.0
2008-03-20 10:40:00,33.98,34.02,33.92,34.01,7300.0,28.3043,28.3377,28.2544,28.3293,7300.0
2008-03-20 10:45:00,34.01,34.01,33.91,33.93,7100.0,28.3293,28.3293,28.246,28.2627,7100.0
2008-03-20 10:50:00,33.92,34.02,33.91,34.0,40400.0,28.2544,28.3377,28.246,28.321,40400.0
2008-03-20 10:55:00,34.01,34.01,33.9,33.96,13200.0,28.3293,28.3293,28.2377,28.2877,13200.0
2008-03-20 11:00:00,33.97,33.97,33.88,33.92,20000.0,28.296,28.296,28.221,28.2544,20000.0
2008-03-20 11:05:00,33.92,34.01,33.92,34.0,14900.0,28.2544,28.3293,28.2544,28.321,14900.0
2008-03-20 11:10:00,34.0,34.01,33.92,33.95,6100.0,28.321,28.3293,28.2544,28.2793,6100.0
2008-03-20 11:15:00,33.95,33.98,33.87,33.89,52500.0,28.2793,28.3043,28.2127,28.2294,52500.0
2008-03-20 11:20:00,33.89,33.96,33.85,33.96,35800.0,28.2294,28.2877,28.1961,28.2877,35800.0
2008-03-20 11:25:00,33.96,33.98,33.94,33.96,10700.0,28.2877,28.3043,28.271,28.2877,10700.0
2008-03-20 11:30:00,33.96,33.98,33.94,33.94,8500.0,28.2877,28.3043,28.271,28.271,8500.0
2008-03-20 11:35:00,33.93,34.0,33.92,33.97,18300.0,28.2627,28.321,28.2544,28.296,18300.0
2008-03-20 11:40:00,33.98,34.02,33.95,33.97,24800.0,28.3043,28.3377,28.2793,28.296,24800.0
2008-03-20 11:45:00,33.98,33.99,33.87,33.89,9500.0,28.3043,28.3127,28.2127,28.2294,9500.0
2008-03-20 11:50:00,33.89,33.89,33.81,33.82,14900.0,28.2294,28.2294,28.1627,28.1711,14900.0
2008-03-20 11:55:00,33.82,33.85,33.68,33.68,44900.0,28.1711,28.1961,28.0544,28.0544,44900.0
2008-03-20 12:00:00,33.7,33.8,33.69,33.74,15900.0,28.0711,28.1544,28.0628,28.1044,15900.0
2008-03-20 12:05:00,33.73,33.85,33.69,33.76,33500.0,28.0961,28.1961,28.0628,28.1211,33500.0
2008-03-20 12:10:00,33.76,33.76,33.69,33.73,25800.0,28.1211,28.1211,28.0628,28.0961,25800.0
2008-03-20 12:15:00,33.74,33.85,33.74,33.82,5300.0,28.1044,28.1961,28.1044,28.1711,5300.0
2008-03-20 12:20:00,33.8,33.82,33.77,33.79,9100.0,28.1544,28.1711,28.1294,28.1461,9100.0
2008-03-20 12:25:00,33.79,33.8,33.78,33.8,3000.0,28.1461,28.1544,28.1377,28.1544,3000.0
2008-03-20 12:30:00,33.81,33.82,33.76,33.76,5000.0,28.1627,28.1711,28.1211,28.1211,5000.0
2008-03-20 12:35:00,33.75,33.75,33.67,33.68,8500.0,28.1128,28.1128,28.0461,28.0544,8500.0
2008-03-20 12:40:00,33.69,33.75,33.69,33.72,5900.0,28.0628,28.1128,28.0628,28.0878,5900.0
2008-03-20 12:45:00,33.71,33.74,33.68,33.74,4600.0,28.0794,28.1044,28.0544,28.1044,4600.0
2008-03-20 12:50:00,33.74,33.75,33.72,33.73,3100.0,28.1044,28.1128,28.0878,28.0961,3100.0
2008-03-20 12:55:00,33.74,33.75,33.68,33.69,6700.0,28.1044,28.1128,28.0544,28.0628,6700.0
2008-03-20 13:00:00,33.68,33.79,33.68,33.77,6400.0,28.0544,28.1461,28.0544,28.1294,6400.0
2008-03-20 13:05:00,33.77,33.78,33.74,33.78,7200.0,28.1294,28.1377,28.1044,28.1377,7200.0
2008-03-20 13:10:00,33.76,33.76,33.7,33.76,7900.0,28.1211,28.1211,28.0711,28.1211,7900.0
2008-03-20 13:15:00,33.75,33.77,33.73,33.76,5300.0,28.1128,28.1294,28.0961,28.1211,5300.0
2008-03-20 13:20:00,33.76,33.83,33.76,33.83,5900.0,28.1211,28.1794,28.1211,28.1794,5900.0
2008-03-20 13:25:00,33.84,33.88,33.79,33.79,17500.0,28.1877,28.221,28.1461,28.1461,17500.0
2008-03-20 13:30:00,33.79,33.84,33.72,33.82,18900.0,28.1461,28.1877,28.0878,28.1711,18900.0
2008-03-20 13:35:00,33.82,33.84,33.79,33.84,6200.0,28.1711,28.1877,28.1461,28.1877,6200.0
2008-03-20 13:40:00,33.84,33.91,33.81,33.91,48400.0,28.1877,28.246,28.1627,28.246,48400.0
2008-03-20 13:45:00,33.9,33.96,33.9,33.94,17700.0,28.2377,28.2877,28.2377,28.271,17700.0
2008-03-20 13:50:00,33.94,33.95,33.92,33.95,5700.0,28.271,28.2793,28.2544,28.2793,5700.0
2008-03-20 13:55:00,33.96,34.02,33.96,34.01,17800.0,28.2877,28.3377,28.2877,28.3293,17800.0
2008-03-20 14:00:00,34.0,34.05,34.0,34.02,10200.0,28.321,28.3626,28.321,28.3377,10200.0
2008-03-20 14:05:00,34.01,34.05,34.01,34.01,4800.0,28.3293,28.3626,28.3293,28.3293,4800.0
2008-03-20 14:10:00,34.01,34.05,34.0,34.04,9800.0,28.3293,28.3626,28.321,28.3543,9800.0
2008-03-20 14:15:00,34.04,34.04,33.98,34.0,23300.0,28.3543,28.3543,28.3043,28.321,23300.0
2008-03-20 14:20:00,33.99,34.03,33.98,34.0,11600.0,28.3127,28.346,28.3043,28.321,11600.0
2008-03-20 14:25:00,34.0,34.02,33.99,34.02,6300.0,28.321,28.3377,28.3127,28.3377,6300.0
2008-03-20 14:30:00,34.0,34.02,33.99,34.02,10100.0,28.321,28.3377,28.3127,28.3377,10100.0
2008-03-20 14:35:00,34.02,34.07,34.01,34.07,9700.0,28.3377,28.3793,28.3293,28.3793,9700.0
2008-03-20 14:40:00,34.06,34.06,34.02,34.03,9400.0,28.371,28.371,28.3377,28.346,9400.0
2008-03-20 14:45:00,34.02,34.13,34.02,34.13,7500.0,28.3377,28.4293,28.3377,28.4293,7500.0
2008-03-20 14:50:00,34.11,34.16,34.09,34.16,8800.0,28.4126,28.4543,28.396,28.4543,8800.0
2008-03-20 14:55:00,34.17,34.18,34.12,34.15,9800.0,28.4626,28.4709,28.421,28.4459,9800.0
2008-03-20 15:00:00,34.14,34.17,34.08,34.11,48000.0,28.4376,28.4626,28.3876,28.4126,48000.0
2008-03-20 15:05:00,34.11,34.12,34.09,34.1,11400.0,28.4126,28.421,28.396,28.4043,11400.0
2008-03-20 15:10:00,34.11,34.16,34.11,34.16,8000.0,28.4126,28.4543,28.4126,28.4543,8000.0
2008-03-20 15:15:00,34.16,34.17,33.99,34.1,41900.0,28.4543,28.4626,28.3127,28.4043,41900.0
2008-03-20 15:20:00,34.08,34.19,34.08,34.18,16600.0,28.3876,28.4793,28.3876,28.4709,16600.0
2008-03-20 15:25:00,34.19,34.24,34.14,34.22,22200.0,28.4793,28.5209,28.4376,28.5043,22200.0
2008-03-20 15:30:00,34.22,34.27,34.21,34.24,16900.0,28.5043,28.5459,28.4959,28.5209,16900.0
2008-03-20 15:35:00,34.24,34.24,34.19,34.22,25500.0,28.5209,28.5209,28.4793,28.5043,25500.0
2008-03-20 15:40:00,34.22,34.34,34.22,34.31,49700.0,28.5043,28.6042,28.5043,28.5792,49700.0
2008-03-20 15:45:00,34.31,34.46,34.29,34.41,48300.0,28.5792,28.7042,28.5626,28.6625,48300.0
2008-03-20 15:50:00,34.41,34.73,34.4,34.72,105500.0,28.6625,28.9291,28.6542,28.9207,105500.0
2008-03-20 15:55:00,34.72,34.79,33.65,34.64,136600.0,28.9207,28.979,28.0295,28.8541,136600.0
2008-03-24 09:35:00,34.73,34.89,34.61,34.89,9500.0,28.9291,29.0623,28.8291,29.0623,9500.0
2008-03-24 09:40:00,34.97,34.98,34.93,34.93,5000.0,29.129,29.1373,29.0957,29.0957,5000.0
2008-03-24 09:45:00,34.92,34.92,34.84,34.88,6500.0,29.0873,29.0873,29.0207,29.054,6500.0
2008-03-24 09:50:00,34.88,34.98,34.87,34.9,5300.0,29.054,29.1373,29.0457,29.0707,5300.0
2008-03-24 09:55:00,34.93,34.93,34.85,34.89,3700.0,29.0957,29.0957,29.029,29.0623,3700.0
2008-03-24 10:00:00,34.91,34.99,34.9,34.94,10200.0,29.079,29.1456,29.0707,29.104,10200.0
2008-03-24 10:05:00,34.96,34.98,34.92,34.96,6700.0,29.1206,29.1373,29.0873,29.1206,6700.0
2008-03-24 10:10:00,34.95,35.09,34.93,35.08,26200.0,29.1123,29.2289,29.0957,29.2206,26200.0
2008-03-24 10:15:00,35.07,35.09,34.94,34.95,11400.0,29.2123,29.2289,29.104,29.1123,11400.0
2008-03-24 10:20:00,34.95,35.02,34.95,35.0,5500.0,29.1123,29.1706,29.1123,29.154,5500.0
2008-03-24 10:25:00,34.99,35.02,34.99,35.01,5200.0,29.1456,29.1706,29.1456,29.1623,5200.0
2008-03-24 10:30:00,34.99,35.02,34.97,34.99,10900.0,29.1456,29.1706,29.129,29.1456,10900.0
2008-03-24 10:35:00,35.01,35.07,35.01,35.07,6500.0,29.1623,29.2123,29.1623,29.2123,6500.0
2008-03-24 10:40:00,35.07,35.16,35.07,35.15,4800.0,29.2123,29.2872,29.2123,29.2789,4800.0
2008-03-24 10:45:00,35.16,35.22,35.16,35.2,7300.0,29.2872,29.3372,29.2872,29.3206,7300.0
2008-03-24 10:50:00,35.2,35.21,35.14,35.16,9200.0,29.3206,29.3289,29.2706,29.2872,9200.0
2008-03-24 10:55:00,35.16,35.2,35.15,35.19,7200.0,29.2872,29.3206,29.2789,29.3122,7200.0
2008-03-24 11:00:00,35.2,35.2,35.17,35.19,7600.0,29.3206,29.3206,29.2956,29.3122,7600.0
2008-03-24 11:05:00,35.19,35.2,35.18,35.19,4500.0,29.3122,29.3206,29.3039,29.3122,4500.0
2008-03-24 11:10:00,35.2,35.26,35.19,35.24,8100.0,29.3206,29.3705,29.3122,29.3539,8100.0
2008-03-24 11:15:00,35.24,35.3,35.24,35.26,4400.0,29.3539,29.4039,29.3539,29.3705,4400.0
2008-03-24 11:20:00,35.25,35.3,35.25,35.3,4800.0,29.3622,29.4039,29.3622,29.4039,4800.0
2008-03-24 11:25:00,35.31,35.43,35.31,35.42,5400.0,29.4122,29.5121,29.4122,29.5038,5400.0
2008-03-24 11:30:00,35.41,35.45,35.4,35.42,10600.0,29.4955,29.5288,29.4872,29.5038,10600.0
2008-03-24 11:35:00,35.44,35.44,35.37,35.41,9200.0,29.5205,29.5205,29.4622,29.4955,9200.0
2008-03-24 11:40:00,35.43,35.52,35.42,35.43,7300.0,29.5121,29.5871,29.5038,29.5121,7300.0
2008-03-24 11:45:00,35.43,35.44,35.41,35.41,4500.0,29.5121,29.5205,29.4955,29.4955,4500.0
2008-03-24 11:50:00,35.42,35.42,35.4,35.4,3400.0,29.5038,29.5038,29.4872,29.4872,3400.0
2008-03-24 11:55:00,35.41,35.47,35.4,35.43,5300.0,29.4955,29.5455,29.4872,29.5121,5300.0
2008-03-24 12:00:00,35.42,35.43,35.4,35.42,4600.0,29.5038,29.5121,29.4872,29.5038,4600.0
2008-03-24 12:05:00,35.42,35.42,35.39,35.4,4300.0,29.5038,29.5038,29.4788,29.4872,4300.0
2008-03-24 12:10:00,35.39,35.41,35.37,35.37,4400.0,29.4788,29.4955,29.4622,29.4622,4400.0
2008-03-24 12:15:00,35.37,35.41,35.37,35.38,11500.0,29.4622,29.4955,29.4622,29.4705,11500.0
2008-03-24 12:20:00,35.38,35.39,35.36,35.38,3800.0,29.4705,29.4788,29.4538,29.4705,3800.0
2008-03-24 12:25:00,35.38,35.39,35.36,35.38,3800.0,29.4705,29.4788,29.4538,29.4705,3800.0
2008-03-24 12:30:00,35.38,35.4,35.37,35.38,3200.0,29.4705,29.4872,29.4622,29.4705,3200.0
2008-03-24 12:35:00,35.37,35.37,35.34,35.34,4500.0,29.4622,29.4622,29.4372,29.4372,4500.0
2008-03-24 12:40:00,35.35,35.36,35.34,35.35,2600.0,29.4455,29.4538,29.4372,29.4455,2600.0
2008-03-24 12:45:00,35.35,35.35,35.32,35.34,4400.0,29.4455,29.4455,29.4205,29.4372,4400.0
2008-03-24 12:50:00,35.34,35.39,35.34,35.35,4900.0,29.4372,29.4788,29.4372,29.4455,4900.0
2008-03-24 12:55:00,35.35,35.39,35.34,35.38,3000.0,29.4455,29.4788,29.4372,29.4705,3000.0
2008-03-24 13:00:00,35.37,35.38,35.35,35.38,3400.0,29.4622,29.4705,29.4455,29.4705,3400.0
2008-03-24 13:05:00,35.38,35.4,35.38,35.39,2800.0,29.4705,29.4872,29.4705,29.4788,2800.0
2008-03-24 13:10:00,35.39,35.4,35.37,35.4,5100.0,29.4788,29.4872,29.4622,29.4872,5100.0
2008-03-24 13:15:00,35.39,35.43,35.39,35.42,3300.0,29.4788,29.5121,29.4788,29.5038,3300.0
2008-03-24 13:20:00,35.43,35.45,35.43,35.43,3200.0,29.5121,29.5288,29.5121,29.5121,3200.0
2008-03-24 13:25:00,35.44,35.44,35.42,35.43,2500.0,29.5205,29.5205,29.5038,29.5121,2500.0
2008-03-24 13:30:00,35.43,35.44,35.42,35.44,3200.0,29.5121,29.5205,29.5038,29.5205,3200.0
2008-03-24 13:35:00,35.43,35.44,35.42,35.44,2300.0,29.5121,29.5205,29.5038,29.5205,2300.0
2008-03-24 13:40:00,35.44,35.45,35.43,35.44,4000.0,29.5205,29.5288,29.5121,29.5205,4000.0
2008-03-24 13:45:00,35.44,35.45,35.44,35.45,3500.0,29.5205,29.5288,29.5205,29.5288,3500.0
2008-03-24 13:50:00,35.45,35.53,35.45,35.51,6000.0,29.5288,29.5954,29.5288,29.5788,6000.0
2008-03-24 13:55:00,35.51,35.57,35.51,35.57,4500.0,29.5788,29.6288,29.5788,29.6288,4500.0
2008-03-24 14:00:00,35.56,35.57,35.47,35.48,7200.0,29.6204,29.6288,29.5455,29.5538,7200.0
2008-03-24 14:05:00,35.47,35.47,35.43,35.43,3400.0,29.5455,29.5455,29.5121,29.5121,3400.0
2008-03-24 14:10:00,35.42,35.45,35.42,35.44,3700.0,29.5038,29.5288,29.5038,29.5205,3700.0
2008-03-24 14:15:00,35.44,35.48,35.43,35.48,4400.0,29.5205,29.5538,29.5121,29.5538,4400.0
2008-03-24 14:20:00,35.48,35.5,35.46,35.5,3700.0,29.5538,29.5705,29.5371,29.5705,3700.0
2008-03-24 14:25:00,35.49,35.52,35.48,35.52,3400.0,29.5621,29.5871,29.5538,29.5871,3400.0
2008-03-24 14:30:00,35.53,35.53,35.5,35.51,4600.0,29.5954,29.5954,29.5705,29.5788,4600.0
2008-03-24 14:35:00,35.51,35.56,35.48,35.54,9500.0,29.5788,29.6204,29.5538,29.6038,9500.0
2008-03-24 14:40:00,35.53,35.57,35.5,35.56,6800.0,29.5954,29.6288,29.5705,29.6204,6800.0
2008-03-24 14:45:00,35.57,35.57,35.46,35.47,5500.0,29.6288,29.6288,29.5371,29.5455,5500.0
2008-03-24 14:50:00,35.46,35.46,35.4,35.42,11400.0,29.5371,29.5371,29.4872,29.5038,11400.0
2008-03-24 14:55:00,35.42,35.43,35.36,35.38,7500.0,29.5038,29.5121,29.4538,29.4705,7500.0
2008-03-24 15:00:00,35.37,35.4,35.35,35.39,7200.0,29.4622,29.4872,29.4455,29.4788,7200.0
2008-03-24 15:05:00,35.38,35.39,35.32,35.37,6400.0,29.4705,29.4788,29.4205,29.4622,6400.0
2008-03-24 15:10:00,35.37,35.43,35.34,35.38,8700.0,29.4622,29.5121,29.4372,29.4705,8700.0
2008-03-24 15:15:00,35.39,35.4,35.36,35.38,7200.0,29.4788,29.4872,29.4538,29.4705,7200.0
2008-03-24 15:20:00,35.38,35.39,35.35,35.36,7000.0,29.4705,29.4788,29.4455,29.4538,7000.0
2008-03-24 15:25:00,35.36,35.37,35.27,35.28,8600.0,29.4538,29.4622,29.3789,29.3872,8600.0
2008-03-24 15:30:00,35.29,35.4,35.28,35.32,19000.0,29.3955,29.4872,29.3872,29.4205,19000.0
2008-03-24 15:35:00,35.31,35.34,35.27,35.32,10300.0,29.4122,29.4372,29.3789,29.4205,10300.0
2008-03-24 15:40:00,35.33,35.37,35.31,35.34,8600.0,29.4288,29.4622,29.4122,29.4372,8600.0
2008-03-24 15:45:00,35.34,35.34,35.24,35.27,12500.0,29.4372,29.4372,29.3539,29.3789,12500.0
2008-03-24 15:50:00,35.26,35.32,35.22,35.31,15700.0,29.3705,29.4205,29.3372,29.4122,15700.0
2008-03-24 15:55:00,35.32,35.35,35.27,35.28,15800.0,29.4205,29.4455,29.3789,29.3872,15800.0
2008-03-25 09:30:00,35.35,35.37,35.35,35.37,3200.0,29.4455,29.4622,29.4455,29.4622,3200.0
2008-03-25 09:35:00,35.25,35.33,35.24,35.3,5100.0,29.3622,29.4288,29.3539,29.4039,5100.0
2008-03-25 09:40:00,35.32,35.41,35.3,35.35,6100.0,29.4205,29.4955,29.4039,29.4455,6100.0
2008-03-25 09:45:00,35.37,35.49,35.35,35.37,4500.0,29.4622,29.5621,29.4455,29.4622,4500.0
2008-03-25 09:50:00,35.39,35.39,35.07,35.09,23300.0,29.4788,29.4788,29.2123,29.2289,23300.0
2008-03-25 09:55:00,35.07,35.07,34.96,34.96,16200.0,29.2123,29.2123,29.1206,29.1206,16200.0
2008-03-25 10:00:00,34.92,34.93,34.76,34.92,10600.0,29.0873,29.0957,28.9541,29.0873,10600.0
2008-03-25 10:05:00,34.92,35.09,34.87,35.09,14100.0,29.0873,29.2289,29.0457,29.2289,14100.0
2008-03-25 10:10:00,35.11,35.11,34.89,34.96,20000.0,29.2456,29.2456,29.0623,29.1206,20000.0
2008-03-25 10:15:00,34.95,35.07,34.94,35.02,19700.0,29.1123,29.2123,29.104,29.1706,19700.0
2008-03-25 10:20:00,35.0,35.05,34.98,34.98,9200.0,29.154,29.1956,29.1373,29.1373,9200.0
2008-03-25 10:25:00,35.01,35.03,34.98,35.0,12600.0,29.1623,29.179,29.1373,29.154,12600.0
2008-03-25 10:30:00,35.01,35.03,34.95,35.03,12100.0,29.1623,29.179,29.1123,29.179,12100.0
2008-03-25 10:35:00,35.03,35.04,35.0,35.0,7200.0,29.179,29.1873,29.154,29.154,7200.0
2008-03-25 10:40:00,35.01,35.07,35.01,35.07,4200.0,29.1623,29.2123,29.1623,29.2123,4200.0
2008-03-25 10:45:00,35.07,35.1,35.04,35.05,3900.0,29.2123,29.2373,29.1873,29.1956,3900.0
2008-03-25 10:50:00,35.05,35.09,35.01,35.09,4700.0,29.1956,29.2289,29.1623,29.2289,4700.0
2008-03-25 10:55:00,35.09,35.12,35.01,35.1,3800.0,29.2289,29.2539,29.1623,29.2373,3800.0
2008-03-25 11:00:00,35.1,35.16,35.08,35.16,3800.0,29.2373,29.2872,29.2206,29.2872,3800.0
2008-03-25 11:05:00,35.15,35.17,35.05,35.05,11600.0,29.2789,29.2956,29.1956,29.1956,11600.0
2008-03-25 11:10:00,35.07,35.14,35.04,35.09,14500.0,29.2123,29.2706,29.1873,29.2289,14500.0
2008-03-25 11:15:00,35.12,35.15,35.0,35.0,3000.0,29.2539,29.2789,29.154,29.154,3000.0
2008-03-25 11:20:00,35.0,35.02,34.99,35.0,2100.0,29.154,29.1706,29.1456,29.154,2100.0
2008-03-25 11:25:00,35.0,35.08,34.98,35.06,10500.0,29.154,29.2206,29.1373,29.2039,10500.0
2008-03-25 11:30:00,35.06,35.09,35.03,35.08,5100.0,29.2039,29.2289,29.179,29.2206,5100.0
2008-03-25 11:35:00,35.06,35.1,35.04,35.05,6500.0,29.2039,29.2373,29.1873,29.1956,6500.0
2008-03-25 11:40:00,35.08,35.08,35.05,35.07,12500.0,29.2206,29.2206,29.1956,29.2123,12500.0
2008-03-25 11:45:00,35.06,35.07,35.02,35.04,12700.0,29.2039,29.2123,29.1706,29.1873,12700.0
2008-03-25 11:50:00,35.06,35.07,35.02,35.04,10400.0,29.2039,29.2123,29.1706,29.1873,10400.0
2008-03-25 11:55:00,35.03,35.05,34.99,34.99,8100.0,29.179,29.1956,29.1456,29.1456,8100.0
2008-03-25 12:00:00,34.99,35.04,34.95,35.04,7600.0,29.1456,29.1873,29.1123,29.1873,7600.0
2008-03-25 12:05:00,35.05,35.1,35.04,35.09,5000.0,29.1956,29.2373,29.1873,29.2289,5000.0
2008-03-25 12:10:00,35.11,35.15,35.03,35.03,8100.0,29.2456,29.2789,29.179,29.179,8100.0
2008-03-25 12:15:00,35.06,35.13,35.06,35.1,3300.0,29.2039,29.2623,29.2039,29.2373,3300.0
2008-03-25 12:20:00,35.1,35.1,35.02,35.03,12100.0,29.2373,29.2373,29.1706,29.179,12100.0
2008-03-25 12:25:00,35.07,35.12,35.07,35.12,3300.0,29.2123,29.2539,29.2123,29.2539,3300.0
2008-03-25 12:30:00,35.12,35.12,35.0,35.0,19800.0,29.2539,29.2539,29.154,29.154,19800.0
2008-03-25 12:35:00,34.99,35.04,34.96,35.03,6000.0,29.1456,29.1873,29.1206,29.179,6000.0
2008-03-25 12:40:00,35.04,35.06,35.03,35.04,1800.0,29.1873,29.2039,29.179,29.1873,1800.0
2008-03-25 12:45:00,35.03,35.06,35.02,35.05,1300.0,29.179,29.2039,29.1706,29.1956,1300.0
2008-03-25 12:50:00,35.06,35.16,35.06,35.15,15200.0,29.2039,29.2872,29.2039,29.2789,15200.0
2008-03-25 12:55:00,35.16,35.17,35.11,35.11,6800.0,29.2872,29.2956,29.2456,29.2456,6800.0
2008-03-25 13:00:00,35.11,35.14,35.08,35.1,3400.0,29.2456,29.2706,29.2206,29.2373,3400.0
2008-03-25 13:05:00,35.11,35.12,35.09,35.12,2500.0,29.2456,29.2539,29.2289,29.2539,2500.0
2008-03-25 13:10:00,35.11,35.15,35.11,35.15,2800.0,29.2456,29.2789,29.2456,29.2789,2800.0
2008-03-25 13:15:00,35.14,35.14,35.12,35.12,2500.0,29.2706,29.2706,29.2539,29.2539,2500.0
2008-03-25 13:20:00,35.12,35.17,35.11,35.16,5900.0,29.2539,29.2956,29.2456,29.2872,5900.0
2008-03-25 13:25:00,35.17,35.17,35.13,35.14,4300.0,29.2956,29.2956,29.2623,29.2706,4300.0
2008-03-25 13:30:00,35.13,35.15,35.11,35.13,3700.0,29.2623,29.2789,29.2456,29.2623,3700.0
2008-03-25 13:35:00,35.13,35.14,35.09,35.1,4300.0,29.2623,29.2706,29.2289,29.2373,4300.0
2008-03-25 13:40:00,35.1,35.11,35.08,35.09,3200.0,29.2373,29.2456,29.2206,29.2289,3200.0
2008-03-25 13:45:00,35.1,35.15,35.09,35.13,4900.0,29.2373,29.2789,29.2289,29.2623,4900.0
2008-03-25 13:50:00,35.14,35.17,35.13,35.16,3700.0,29.2706,29.2956,29.2623,29.2872,3700.0
2008-03-25 13:55:00,35.16,35.23,35.16,35.22,5500.0,29.2872,29.3456,29.2872,29.3372,5500.0
2008-03-25 14:00:00,35.23,35.24,35.16,35.21,7800.0,29.3456,29.3539,29.2872,29.3289,7800.0
2008-03-25 14:05:00,35.21,35.22,35.18,35.2,4700.0,29.3289,29.3372,29.3039,29.3206,4700.0
2008-03-25 14:10:00,35.19,35.2,35.11,35.14,10800.0,29.3122,29.3206,29.2456,29.2706,10800.0
2008-03-25 14:15:00,35.14,35.18,35.13,35.13,4900.0,29.2706,29.3039,29.2623,29.2623,4900.0
2008-03-25 14:20:00,35.15,35.17,35.13,35.14,6500.0,29.2789,29.2956,29.2623,29.2706,6500.0
2008-03-25 14:25:00,35.13,35.15,35.11,35.14,3800.0,29.2623,29.2789,29.2456,29.2706,3800.0
2008-03-25 14:30:00,35.13,35.14,35.1,35.1,8200.0,29.2623,29.2706,29.2373,29.2373,8200.0
2008-03-25 14:35:00,35.11,35.18,35.1,35.18,7800.0,29.2456,29.3039,29.2373,29.3039,7800.0
2008-03-25 14:40:00,35.18,35.23,35.14,35.22,17200.0,29.3039,29.3456,29.2706,29.3372,17200.0
2008-03-25 14:45:00,35.22,35.3,35.22,35.29,11800.0,29.3372,29.4039,29.3372,29.3955,11800.0
2008-03-25 14:50:00,35.3,35.33,35.3,35.33,9300.0,29.4039,29.4288,29.4039,29.4288,9300.0
2008-03-25 14:55:00,35.33,35.33,35.3,35.31,4600.0,29.4288,29.4288,29.4039,29.4122,4600.0
2008-03-25 15:00:00,35.32,35.37,35.31,35.37,6700.0,29.4205,29.4622,29.4122,29.4622,6700.0
2008-03-25 15:05:00,35.38,35.38,35.33,35.35,20200.0,29.4705,29.4705,29.4288,29.4455,20200.0
2008-03-25 15:10:00,35.35,35.41,35.33,35.39,14000.0,29.4455,29.4955,29.4288,29.4788,14000.0
2008-03-25 15:15:00,35.38,35.4,35.36,35.36,5700.0,29.4705,29.4872,29.4538,29.4538,5700.0
2008-03-25 15:20:00,35.35,35.38,35.35,35.37,13400.0,29.4455,29.4705,29.4455,29.4622,13400.0
2008-03-25 15:25:00,35.37,35.37,35.31,35.32,47700.0,29.4622,29.4622,29.4122,29.4205,47700.0
2008-03-25 15:30:00,35.32,35.34,35.22,35.22,21400.0,29.4205,29.4372,29.3372,29.3372,21400.0
2008-03-25 15:35:00,35.25,35.25,35.22,35.24,4900.0,29.3622,29.3622,29.3372,29.3539,4900.0
2008-03-25 15:40:00,35.23,35.31,35.23,35.26,45800.0,29.3456,29.4122,29.3456,29.3705,45800.0
2008-03-25 15:45:00,35.27,35.27,35.17,35.19,45100.0,29.3789,29.3789,29.2956,29.3122,45100.0
2008-03-25 15:50:00,35.18,35.2,35.15,35.19,33600.0,29.3039,29.3206,29.2789,29.3122,33600.0
2008-03-25 15:55:00,35.18,35.21,35.15,35.2,46100.0,29.3039,29.3289,29.2789,29.3206,46100.0
2008-03-26 09:30:00,34.97,35.17,34.95,34.95,3800.0,29.129,29.2956,29.1123,29.1123,3800.0
2008-03-26 09:35:00,34.9,35.04,34.83,35.03,13700.0,29.0707,29.1873,29.0124,29.179,13700.0
2008-03-26 09:40:00,35.03,35.07,34.97,35.06,10100.0,29.179,29.2123,29.129,29.2039,10100.0
2008-03-26 09:45:00,35.04,35.04,34.98,35.0,12600.0,29.1873,29.1873,29.1373,29.154,12600.0
2008-03-26 09:50:00,35.0,35.07,34.97,35.04,17200.0,29.154,29.2123,29.129,29.1873,17200.0
2008-03-26 09:55:00,35.02,35.06,35.0,35.04,4000.0,29.1706,29.2039,29.154,29.1873,4000.0
2008-03-26 10:00:00,35.05,35.12,35.02,35.06,22200.0,29.1956,29.2539,29.1706,29.2039,22200.0
2008-03-26 10:05:00,35.06,35.11,35.04,35.09,17300.0,29.2039,29.2456,29.1873,29.2289,17300.0
2008-03-26 10:10:00,35.09,35.09,35.02,35.04,5400.0,29.2289,29.2289,29.1706,29.1873,5400.0
2008-03-26 10:15:00,35.05,35.06,35.02,35.05,10900.0,29.1956,29.2039,29.1706,29.1956,10900.0
2008-03-26 10:20:00,35.06,35.16,35.06,35.13,8400.0,29.2039,29.2872,29.2039,29.2623,8400.0
2008-03-26 10:25:00,35.11,35.11,35.05,35.1,18900.0,29.2456,29.2456,29.1956,29.2373,18900.0
2008-03-26 10:30:00,35.08,35.09,35.04,35.05,28900.0,29.2206,29.2289,29.1873,29.1956,28900.0
2008-03-26 10:35:00,35.05,35.07,35.04,35.05,10700.0,29.1956,29.2123,29.1873,29.1956,10700.0
2008-03-26 10:40:00,35.06,35.1,35.04,35.07,22300.0,29.2039,29.2373,29.1873,29.2123,22300.0
2008-03-26 10:45:00,35.07,35.09,35.05,35.05,15000.0,29.2123,29.2289,29.1956,29.1956,15000.0
2008-03-26 10:50:00,35.06,35.08,35.05,35.07,16800.0,29.2039,29.2206,29.1956,29.2123,16800.0
2008-03-26 10:55:00,35.06,35.08,35.05,35.05,8600.0,29.2039,29.2206,29.1956,29.1956,8600.0
2008-03-26 11:00:00,35.07,35.08,35.05,35.06,12700.0,29.2123,29.2206,29.1956,29.2039,12700.0
2008-03-26 11:05:00,35.06,35.1,35.06,35.08,8200.0,29.2039,29.2373,29.2039,29.2206,8200.0
2008-03-26 11:10:00,35.08,35.09,35.05,35.05,10900.0,29.2206,29.2289,29.1956,29.1956,10900.0
2008-03-26 11:15:00,35.06,35.06,35.04,35.06,16900.0,29.2039,29.2039,29.1873,29.2039,16900.0
2008-03-26 11:20:00,35.04,35.09,35.04,35.09,14200.0,29.1873,29.2289,29.1873,29.2289,14200.0
2008-03-26 11:25:00,35.09,35.14,35.05,35.05,12800.0,29.2289,29.2706,29.1956,29.1956,12800.0
2008-03-26 11:30:00,35.07,35.09,35.03,35.03,5100.0,29.2123,29.2289,29.179,29.179,5100.0
2008-03-26 11:35:00,35.04,35.05,35.03,35.03,2300.0,29.1873,29.1956,29.179,29.179,2300.0
2008-03-26 11:40:00,35.03,35.06,34.97,34.99,7900.0,29.179,29.2039,29.129,29.1456,7900.0
2008-03-26 11:45:00,34.99,35.07,34.97,35.05,2800.0,29.1456,29.2123,29.129,29.1956,2800.0
2008-03-26 11:50:00,35.04,35.06,35.03,35.03,3000.0,29.1873,29.2039,29.179,29.179,3000.0
2008-03-26 11:55:00,35.03,35.05,34.99,34.99,2800.0,29.179,29.1956,29.1456,29.1456,2800.0
2008-03-26 12:00:00,35.0,35.02,34.98,35.0,4000.0,29.154,29.1706,29.1373,29.154,4000.0
2008-03-26 12:05:00,35.0,35.06,35.0,35.02,9300.0,29.154,29.2039,29.154,29.1706,9300.0
2008-03-26 12:10:00,35.03,35.04,35.0,35.0,2700.0,29.179,29.1873,29.154,29.154,2700.0
2008-03-26 12:15:00,35.01,35.04,34.99,35.01,2600.0,29.1623,29.1873,29.1456,29.1623,2600.0
2008-03-26 12:20:00,35.01,35.05,35.0,35.02,4500.0,29.1623,29.1956,29.154,29.1706,4500.0
2008-03-26 12:25:00,35.03,35.07,35.01,35.04,2400.0,29.179,29.2123,29.1623,29.1873,2400.0
2008-03-26 12:30:00,35.02,35.04,35.0,35.0,1800.0,29.1706,29.1873,29.154,29.154,1800.0
2008-03-26 12:35:00,35.01,35.04,35.01,35.02,2200.0,29.1623,29.1873,29.1623,29.1706,2200.0
2008-03-26 12:40:00,35.02,35.03,34.96,35.03,13600.0,29.1706,29.179,29.1206,29.179,13600.0
2008-03-26 12:45:00,35.04,35.07,35.03,35.04,4700.0,29.1873,29.2123,29.179,29.1873,4700.0
2008-03-26 12:50:00,35.02,35.04,35.0,35.01,3800.0,29.1706,29.1873,29.154,29.1623,3800.0
2008-03-26 12:55:00,35.0,35.04,35.0,35.0,6100.0,29.154,29.1873,29.154,29.154,6100.0
2008-03-26 13:00:00,35.0,35.04,35.0,35.03,3100.0,29.154,29.1873,29.154,29.179,3100.0
2008-03-26 13:05:00,35.03,35.03,35.0,35.01,1900.0,29.179,29.179,29.154,29.1623,1900.0
2008-03-26 13:10:00,35.02,35.06,35.01,35.05,3900.0,29.1706,29.2039,29.1623,29.1956,3900.0
2008-03-26 13:15:00,35.05,35.06,35.05,35.05,3200.0,29.1956,29.2039,29.1956,29.1956,3200.0
2008-03-26 13:20:00,35.06,35.07,35.02,35.02,1800.0,29.2039,29.2123,29.1706,29.1706,1800.0
2008-03-26 13:25:00,35.02,35.04,35.02,35.03,3000.0,29.1706,29.1873,29.1706,29.179,3000.0
2008-03-26 13:30:00,35.01,35.01,34.99,35.0,12600.0,29.1623,29.1623,29.1456,29.154,12600.0
2008-03-26 13:35:00,35.0,35.04,35.0,35.02,7600.0,29.154,29.1873,29.154,29.1706,7600.0
2008-03-26 13:40:00,35.02,35.03,35.0,35.01,2800.0,29.1706,29.179,29.154,29.1623,2800.0
2008-03-26 13:45:00,35.0,35.05,35.0,35.05,11100.0,29.154,29.1956,29.154,29.1956,11100.0
2008-03-26 13:50:00,35.04,35.05,35.03,35.05,2200.0,29.1873,29.1956,29.179,29.1956,2200.0
2008-03-26 13:55:00,35.03,35.03,35.01,35.02,1500.0,29.179,29.179,29.1623,29.1706,1500.0
2008-03-26 14:00:00,35.01,35.02,34.98,35.02,10900.0,29.1623,29.1706,29.1373,29.1706,10900.0
2008-03-26 14:05:00,35.03,35.09,35.02,35.09,6500.0,29.179,29.2289,29.1706,29.2289,6500.0
2008-03-26 14:10:00,35.1,35.14,35.09,35.13,4200.0,29.2373,29.2706,29.2289,29.2623,4200.0
2008-03-26 14:15:00,35.13,35.16,35.11,35.16,9400.0,29.2623,29.2872,29.2456,29.2872,9400.0
2008-03-26 14:20:00,35.16,35.17,35.1,35.1,2400.0,29.2872,29.2956,29.2373,29.2373,2400.0
2008-03-26 14:25:00,35.1,35.11,35.09,35.1,5900.0,29.2373,29.2456,29.2289,29.2373,5900.0
2008-03-26 14:30:00,35.1,35.13,35.07,35.12,5700.0,29.2373,29.2623,29.2123,29.2539,5700.0
2008-03-26 14:35:00,35.14,35.14,35.1,35.1,3000.0,29.2706,29.2706,29.2373,29.2373,3000.0
2008-03-26 14:40:00,35.09,35.09,35.03,35.03,1500.0,29.2289,29.2289,29.179,29.179,1500.0
2008-03-26 14:45:00,35.05,35.1,35.05,35.09,3300.0,29.1956,29.2373,29.1956,29.2289,3300.0
2008-03-26 14:50:00,35.09,35.15,35.09,35.14,3000.0,29.2289,29.2789,29.2289,29.2706,3000.0
2008-03-26 14:55:00,35.14,35.25,35.1,35.25,11600.0,29.2706,29.3622,29.2373,29.3622,11600.0
2008-03-26 15:00:00,35.25,35.33,35.22,35.24,13100.0,29.3622,29.4288,29.3372,29.3539,13100.0
2008-03-26 15:05:00,35.22,35.26,35.21,35.26,5300.0,29.3372,29.3705,29.3289,29.3705,5300.0
2008-03-26 15:10:00,35.24,35.24,35.14,35.17,3900.0,29.3539,29.3539,29.2706,29.2956,3900.0
2008-03-26 15:15:00,35.17,35.18,35.12,35.15,4100.0,29.2956,29.3039,29.2539,29.2789,4100.0
2008-03-26 15:20:00,35.14,35.16,35.11,35.14,4200.0,29.2706,29.2872,29.2456,29.2706,4200.0
2008-03-26 15:25:00,35.14,35.15,35.07,35.08,4600.0,29.2706,29.2789,29.2123,29.2206,4600.0
2008-03-26 15:30:00,35.08,35.11,35.06,35.07,4500.0,29.2206,29.2456,29.2039,29.2123,4500.0
2008-03-26 15:35:00,35.05,35.06,35.01,35.05,8700.0,29.1956,29.2039,29.1623,29.1956,8700.0
2008-03-26 15:40:00,35.03,35.09,35.02,35.08,8300.0,29.179,29.2289,29.1706,29.2206,8300.0
2008-03-26 15:45:00,35.09,35.11,35.07,35.11,8500.0,29.2289,29.2456,29.2123,29.2456,8500.0
2008-03-26 15:50:00,35.11,35.13,35.04,35.06,11900.0,29.2456,29.2623,29.1873,29.2039,11900.0
2008-03-26 15:55:00,35.07,35.09,35.03,35.07,19200.0,29.2123,29.2289,29.179,29.2123,19200.0
2008-03-27 09:30:00,35.18,35.19,35.07,35.07,3000.0,29.3039,29.3122,29.2123,29.2123,3000.0
2008-03-27 09:35:00,35.05,35.19,35.05,35.19,2300.0,29.1956,29.3122,29.1956,29.3122,2300.0
2008-03-27 09:40:00,35.17,35.27,35.17,35.17,7200.0,29.2956,29.3789,29.2956,29.2956,7200.0
2008-03-27 09:45:00,35.1,35.12,35.05,35.06,2800.0,29.2373,29.2539,29.1956,29.2039,2800.0
2008-03-27 09:50:00,35.04,35.04,34.8,34.84,8600.0,29.1873,29.1873,28.9874,29.0207,8600.0
2008-03-27 09:55:00,34.84,34.95,34.83,34.94,5900.0,29.0207,29.1123,29.0124,29.104,5900.0
2008-03-27 10:00:00,34.92,35.0,34.92,34.93,6800.0,29.0873,29.154,29.0873,29.0957,6800.0
2008-03-27 10:05:00,34.94,34.96,34.92,34.92,7800.0,29.104,29.1206,29.0873,29.0873,7800.0
2008-03-27 10:10:00,34.94,34.95,34.9,34.95,4200.0,29.104,29.1123,29.0707,29.1123,4200.0
2008-03-27 10:15:00,34.95,34.97,34.84,34.84,10000.0,29.1123,29.129,29.0207,29.0207,10000.0
2008-03-27 10:20:00,34.83,34.83,34.75,34.81,14700.0,29.0124,29.0124,28.9457,28.9957,14700.0
2008-03-27 10:25:00,34.79,34.8,34.7,34.7,3100.0,28.979,28.9874,28.9041,28.9041,3100.0
2008-03-27 10:30:00,34.72,34.73,34.6,34.6,4100.0,28.9207,28.9291,28.8208,28.8208,4100.0
2008-03-27 10:35:00,34.63,34.74,34.63,34.73,11000.0,28.8458,28.9374,28.8458,28.9291,11000.0
2008-03-27 10:40:00,34.73,34.85,34.72,34.85,12200.0,28.9291,29.029,28.9207,29.029,12200.0
2008-03-27 10:45:00,34.84,34.85,34.82,34.84,4400.0,29.0207,29.029,29.004,29.0207,4400.0
2008-03-27 10:50:00,34.82,34.87,34.81,34.84,7500.0,29.004,29.0457,28.9957,29.0207,7500.0
2008-03-27 10:55:00,34.84,34.86,34.83,34.85,8300.0,29.0207,29.0374,29.0124,29.029,8300.0
2008-03-27 11:00:00,34.84,34.89,34.82,34.84,5200.0,29.0207,29.0623,29.004,29.0207,5200.0
2008-03-27 11:05:00,34.82,34.83,34.76,34.82,6900.0,29.004,29.0124,28.9541,29.004,6900.0
2008-03-27 11:10:00,34.83,34.83,34.78,34.78,2800.0,29.0124,29.0124,28.9707,28.9707,2800.0
2008-03-27 11:15:00,34.78,34.85,34.76,34.84,3700.0,28.9707,29.029,28.9541,29.0207,3700.0
2008-03-27 11:20:00,34.84,34.86,34.81,34.82,3400.0,29.0207,29.0374,28.9957,29.004,3400.0
2008-03-27 11:25:00,34.81,34.83,34.77,34.77,3700.0,28.9957,29.0124,28.9624,28.9624,3700.0
2008-03-27 11:30:00,34.76,34.78,34.75,34.78,3300.0,28.9541,28.9707,28.9457,28.9707,3300.0
2008-03-27 11:35:00,34.77,34.81,34.77,34.81,1200.0,28.9624,28.9957,28.9624,28.9957,1200.0
2008-03-27 11:40:00,34.8,34.91,34.79,34.91,6300.0,28.9874,29.079,28.979,29.079,6300.0
2008-03-27 11:45:00,34.92,34.93,34.88,34.93,6600.0,29.0873,29.0957,29.054,29.0957,6600.0
2008-03-27 11:50:00,34.93,34.93,34.86,34.86,3000.0,29.0957,29.0957,29.0374,29.0374,3000.0
2008-03-27 11:55:00,34.85,34.85,34.83,34.84,2500.0,29.029,29.029,29.0124,29.0207,2500.0
2008-03-27 12:00:00,34.83,34.86,34.81,34.81,4500.0,29.0124,29.0374,28.9957,28.9957,4500.0
2008-03-27 12:05:00,34.82,34.85,34.8,34.83,9900.0,29.004,29.029,28.9874,29.0124,9900.0
2008-03-27 12:10:00,34.83,34.94,34.81,34.94,7300.0,29.0124,29.104,28.9957,29.104,7300.0
2008-03-27 12:15:00,34.94,34.97,34.89,34.97,4200.0,29.104,29.129,29.0623,29.129,4200.0
2008-03-27 12:20:00,34.96,34.98,34.94,34.95,3000.0,29.1206,29.1373,29.104,29.1123,3000.0
2008-03-27 12:25:00,34.96,35.0,34.96,35.0,2000.0,29.1206,29.154,29.1206,29.154,2000.0
2008-03-27 12:30:00,35.0,35.11,35.0,35.11,5500.0,29.154,29.2456,29.154,29.2456,5500.0
2008-03-27 12:35:00,35.11,35.14,35.01,35.04,19500.0,29.2456,29.2706,29.1623,29.1873,19500.0
2008-03-27 12:40:00,35.05,35.08,35.03,35.07,5400.0,29.1956,29.2206,29.179,29.2123,5400.0
2008-03-27 12:45:00,35.09,35.11,35.05,35.05,3000.0,29.2289,29.2456,29.1956,29.1956,3000.0
2008-03-27 12:50:00,35.04,35.04,35.01,35.02,2400.0,29.1873,29.1873,29.1623,29.1706,2400.0
2008-03-27 12:55:00,35.02,35.02,35.0,35.0,2400.0,29.1706,29.1706,29.154,29.154,2400.0
2008-03-27 13:00:00,34.98,34.98,34.96,34.96,2000.0,29.1373,29.1373,29.1206,29.1206,2000.0
2008-03-27 13:05:00,34.97,35.01,34.97,35.0,2400.0,29.129,29.1623,29.129,29.154,2400.0
2008-03-27 13:10:00,35.0,35.02,34.98,35.01,4500.0,29.154,29.1706,29.1373,29.1623,4500.0
2008-03-27 13:15:00,35.03,35.03,34.96,34.96,5300.0,29.179,29.179,29.1206,29.1206,5300.0
2008-03-27 13:20:00,34.95,34.95,34.89,34.91,2900.0,29.1123,29.1123,29.0623,29.079,2900.0
2008-03-27 13:25:00,34.92,34.93,34.91,34.92,1500.0,29.0873,29.0957,29.079,29.0873,1500.0
2008-03-27 13:30:00,34.92,34.94,34.86,34.86,9100.0,29.0873,29.104,29.0374,29.0374,9100.0
2008-03-27 13:35:00,34.87,34.89,34.81,34.84,4000.0,29.0457,29.0623,28.9957,29.0207,4000.0
2008-03-27 13:40:00,34.84,34.85,34.78,34.83,6300.0,29.0207,29.029,28.9707,29.0124,6300.0
2008-03-27 13:45:00,34.83,34.85,34.82,34.85,3900.0,29.0124,29.029,29.004,29.029,3900.0
2008-03-27 13:50:00,34.83,34.86,34.81,34.86,2900.0,29.0124,29.0374,28.9957,29.0374,2900.0
2008-03-27 13:55:00,34.86,34.88,34.84,34.85,1700.0,29.0374,29.054,29.0207,29.029,1700.0
2008-03-27 14:00:00,34.85,34.85,34.79,34.79,2700.0,29.029,29.029,28.979,28.979,2700.0
2008-03-27 14:05:00,34.79,34.84,34.77,34.84,4600.0,28.979,29.0207,28.9624,29.0207,4600.0
2008-03-27 14:10:00,34.86,34.89,34.86,34.86,2700.0,29.0374,29.0623,29.0374,29.0374,2700.0
2008-03-27 14:15:00,34.85,34.88,34.79,34.79,4800.0,29.029,29.054,28.979,28.979,4800.0
2008-03-27 14:20:00,34.8,34.87,34.79,34.86,4200.0,28.9874,29.0457,28.979,29.0374,4200.0
2008-03-27 14:25:00,34.87,34.88,34.83,34.83,2900.0,29.0457,29.054,29.0124,29.0124,2900.0
2008-03-27 14:30:00,34.85,34.87,34.84,34.87,1600.0,29.029,29.0457,29.0207,29.0457,1600.0
2008-03-27 14:35:00,34.87,35.0,34.87,34.99,6900.0,29.0457,29.154,29.0457,29.1456,6900.0
2008-03-27 14:40:00,34.99,35.02,34.97,34.98,2700.0,29.1456,29.1706,29.129,29.1373,2700.0
2008-03-27 14:45:00,34.98,35.02,34.98,35.01,2500.0,29.1373,29.1706,29.1373,29.1623,2500.0
2008-03-27 14:50:00,35.02,35.05,34.96,34.97,4900.0,29.1706,29.1956,29.1206,29.129,4900.0
2008-03-27 14:55:00,34.96,34.97,34.9,34.93,6700.0,29.1206,29.129,29.0707,29.0957,6700.0
2008-03-27 15:00:00,34.92,34.96,34.9,34.92,4700.0,29.0873,29.1206,29.0707,29.0873,4700.0
2008-03-27 15:05:00,34.91,34.93,34.86,34.9,9000.0,29.079,29.0957,29.0374,29.0707,9000.0
2008-03-27 15:10:00,34.92,34.96,34.86,34.96,5900.0,29.0873,29.1206,29.0374,29.1206,5900.0
2008-03-27 15:15:00,34.95,34.95,34.9,34.91,3400.0,29.1123,29.1123,29.0707,29.079,3400.0
2008-03-27 15:20:00,34.9,34.9,34.82,34.83,9400.0,29.0707,29.0707,29.004,29.0124,9400.0
2008-03-27 15:25:00,34.83,34.89,34.81,34.85,4100.0,29.0124,29.0623,28.9957,29.029,4100.0
2008-03-27 15:30:00,34.83,34.86,34.78,34.81,10400.0,29.0124,29.0374,28.9707,28.9957,10400.0
2008-03-27 15:35:00,34.77,34.81,34.61,34.61,12800.0,28.9624,28.9957,28.8291,28.8291,12800.0
2008-03-27 15:40:00,34.62,34.72,34.62,34.7,9000.0,28.8374,28.9207,28.8374,28.9041,9000.0
2008-03-27 15:45:00,34.69,34.76,34.68,34.73,8900.0,28.8957,28.9541,28.8874,28.9291,8900.0
2008-03-27 15:50:00,34.73,34.73,34.67,34.69,11500.0,28.9291,28.9291,28.8791,28.8957,11500.0
2008-03-27 15:55:00,34.69,34.69,34.63,34.65,18900.0,28.8957,28.8957,28.8458,28.8624,18900.0
2008-03-28 09:30:00,34.96,34.96,34.61,34.73,3600.0,29.1206,29.1206,28.8291,28.9291,3600.0
2008-03-28 09:35:00,34.77,34.89,34.77,34.88,1800.0,28.9624,29.0623,28.9624,29.054,1800.0
2008-03-28 09:40:00,34.86,34.86,34.73,34.75,4000.0,29.0374,29.0374,28.9291,28.9457,4000.0
2008-03-28 09:45:00,34.73,34.73,34.66,34.7,3300.0,28.9291,28.9291,28.8708,28.9041,3300.0
2008-03-28 09:50:00,34.7,34.87,34.7,34.87,4200.0,28.9041,29.0457,28.9041,29.0457,4200.0
2008-03-28 09:55:00,34.87,34.95,34.87,34.89,2900.0,29.0457,29.1123,29.0457,29.0623,2900.0
2008-03-28 10:00:00,34.86,34.96,34.86,34.94,4100.0,29.0374,29.1206,29.0374,29.104,4100.0
2008-03-28 10:05:00,34.96,34.97,34.92,34.94,2200.0,29.1206,29.129,29.0873,29.104,2200.0
2008-03-28 10:10:00,34.92,34.92,34.79,34.81,3600.0,29.0873,29.0873,28.979,28.9957,3600.0
2008-03-28 10:15:00,34.79,34.79,34.68,34.72,5000.0,28.979,28.979,28.8874,28.9207,5000.0
2008-03-28 10:20:00,34.7,34.73,34.68,34.7,2600.0,28.9041,28.9291,28.8874,28.9041,2600.0
2008-03-28 10:25:00,34.7,34.75,34.69,34.74,3300.0,28.9041,28.9457,28.8957,28.9374,3300.0
2008-03-28 10:30:00,34.73,34.78,34.67,34.67,7100.0,28.9291,28.9707,28.8791,28.8791,7100.0
2008-03-28 10:35:00,34.69,34.71,34.6,34.6,7900.0,28.8957,28.9124,28.8208,28.8208,7900.0
2008-03-28 10:40:00,34.6,34.64,34.57,34.59,4800.0,28.8208,28.8541,28.7958,28.8125,4800.0
2008-03-28 10:45:00,34.57,34.6,34.55,34.57,5300.0,28.7958,28.8208,28.7791,28.7958,5300.0
2008-03-28 10:50:00,34.57,34.58,34.52,34.55,3500.0,28.7958,28.8041,28.7541,28.7791,3500.0
2008-03-28 10:55:00,34.55,34.55,34.49,34.55,7900.0,28.7791,28.7791,28.7292,28.7791,7900.0
2008-03-28 11:00:00,34.54,34.56,34.49,34.55,2700.0,28.7708,28.7875,28.7292,28.7791,2700.0
2008-03-28 11:05:00,34.55,34.58,34.53,34.53,4800.0,28.7791,28.8041,28.7625,28.7625,4800.0
2008-03-28 11:10:00,34.54,34.54,34.48,34.51,2400.0,28.7708,28.7708,28.7208,28.7458,2400.0
2008-03-28 11:15:00,34.54,34.6,34.54,34.55,1700.0,28.7708,28.8208,28.7708,28.7791,1700.0
2008-03-28 11:20:00,34.57,34.61,34.56,34.61,1500.0,28.7958,28.8291,28.7875,28.8291,1500.0
2008-03-28 11:25:00,34.61,34.61,34.59,34.59,4500.0,28.8291,28.8291,28.8125,28.8125,4500.0
2008-03-28 11:30:00,34.57,34.6,34.56,34.59,3400.0,28.7958,28.8208,28.7875,28.8125,3400.0
2008-03-28 11:35:00,34.59,34.61,34.57,34.57,1500.0,28.8125,28.8291,28.7958,28.7958,1500.0
2008-03-28 11:40:00,34.57,34.59,34.57,34.57,1500.0,28.7958,28.8125,28.7958,28.7958,1500.0
2008-03-28 11:45:00,34.56,34.57,34.52,34.53,3800.0,28.7875,28.7958,28.7541,28.7625,3800.0
2008-03-28 11:50:00,34.53,34.54,34.46,34.54,5800.0,28.7625,28.7708,28.7042,28.7708,5800.0
2008-03-28 11:55:00,34.56,34.59,34.54,34.57,2500.0,28.7875,28.8125,28.7708,28.7958,2500.0
2008-03-28 12:00:00,34.57,34.59,34.56,34.56,2400.0,28.7958,28.8125,28.7875,28.7875,2400.0
2008-03-28 12:05:00,34.53,34.54,34.52,34.53,1400.0,28.7625,28.7708,28.7541,28.7625,1400.0
2008-03-28 12:10:00,34.52,34.52,34.51,34.51,1000.0,28.7541,28.7541,28.7458,28.7458,1000.0
2008-03-28 12:15:00,34.51,34.51,34.48,34.48,800.0,28.7458,28.7458,28.7208,28.7208,800.0
2008-03-28 12:20:00,34.49,34.54,34.49,34.54,900.0,28.7292,28.7708,28.7292,28.7708,900.0
2008-03-28 12:25:00,34.54,34.6,34.54,34.6,1500.0,28.7708,28.8208,28.7708,28.8208,1500.0
2008-03-28 12:30:00,34.6,34.6,34.58,34.6,1100.0,28.8208,28.8208,28.8041,28.8208,1100.0
2008-03-28 12:35:00,34.6,34.61,34.57,34.57,1500.0,28.8208,28.8291,28.7958,28.7958,1500.0
2008-03-28 12:40:00,34.56,34.58,34.54,34.54,1900.0,28.7875,28.8041,28.7708,28.7708,1900.0
2008-03-28 12:45:00,34.54,34.54,34.49,34.5,5500.0,28.7708,28.7708,28.7292,28.7375,5500.0
2008-03-28 12:50:00,34.5,34.52,34.5,34.5,1500.0,28.7375,28.7541,28.7375,28.7375,1500.0
2008-03-28 12:55:00,34.52,34.52,34.52,34.52,300.0,28.7541,28.7541,28.7541,28.7541,300.0
2008-03-28 13:00:00,34.53,34.55,34.53,34.53,1200.0,28.7625,28.7791,28.7625,28.7625,1200.0
2008-03-28 13:05:00,34.54,34.56,34.54,34.55,1500.0,28.7708,28.7875,28.7708,28.7791,1500.0
2008-03-28 13:10:00,34.57,34.57,34.54,34.57,1400.0,28.7958,28.7958,28.7708,28.7958,1400.0
2008-03-28 13:15:00,34.55,34.56,34.54,34.54,1800.0,28.7791,28.7875,28.7708,28.7708,1800.0
2008-03-28 13:20:00,34.55,34.56,34.53,34.53,1400.0,28.7791,28.7875,28.7625,28.7625,1400.0
2008-03-28 13:25:00,34.54,34.54,34.51,34.54,3100.0,28.7708,28.7708,28.7458,28.7708,3100.0
2008-03-28 13:30:00,34.54,34.54,34.49,34.49,2400.0,28.7708,28.7708,28.7292,28.7292,2400.0
2008-03-28 13:35:00,34.48,34.5,34.44,34.49,4000.0,28.7208,28.7375,28.6875,28.7292,4000.0
2008-03-28 13:40:00,34.48,34.48,34.39,34.4,4900.0,28.7208,28.7208,28.6459,28.6542,4900.0
2008-03-28 13:45:00,34.4,34.41,34.39,34.4,4300.0,28.6542,28.6625,28.6459,28.6542,4300.0
2008-03-28 13:50:00,34.39,34.4,34.33,34.35,9000.0,28.6459,28.6542,28.5959,28.6125,9000.0
2008-03-28 13:55:00,34.35,34.38,34.34,34.35,3900.0,28.6125,28.6375,28.6042,28.6125,3900.0
2008-03-28 14:00:00,34.37,34.39,34.34,34.39,4000.0,28.6292,28.6459,28.6042,28.6459,4000.0
2008-03-28 14:05:00,34.4,34.4,34.38,34.39,5900.0,28.6542,28.6542,28.6375,28.6459,5900.0
2008-03-28 14:10:00,34.39,34.43,34.38,34.43,1700.0,28.6459,28.6792,28.6375,28.6792,1700.0
2008-03-28 14:15:00,34.44,34.45,34.42,34.42,1000.0,28.6875,28.6958,28.6708,28.6708,1000.0
2008-03-28 14:20:00,34.41,34.42,34.39,34.4,3700.0,28.6625,28.6708,28.6459,28.6542,3700.0
2008-03-28 14:25:00,34.41,34.41,34.34,34.34,2300.0,28.6625,28.6625,28.6042,28.6042,2300.0
2008-03-28 14:30:00,34.36,34.41,34.36,34.39,1700.0,28.6209,28.6625,28.6209,28.6459,1700.0
2008-03-28 14:35:00,34.39,34.41,34.35,34.36,2700.0,28.6459,28.6625,28.6125,28.6209,2700.0
2008-03-28 14:40:00,34.37,34.39,34.36,34.38,1200.0,28.6292,28.6459,28.6209,28.6375,1200.0
2008-03-28 14:45:00,34.39,34.43,34.37,34.43,2900.0,28.6459,28.6792,28.6292,28.6792,2900.0
2008-03-28 14:50:00,34.43,34.43,34.4,34.4,1000.0,28.6792,28.6792,28.6542,28.6542,1000.0
2008-03-28 14:55:00,34.39,34.47,34.39,34.47,3300.0,28.6459,28.7125,28.6459,28.7125,3300.0
2008-03-28 15:00:00,34.47,34.47,34.41,34.41,3300.0,28.7125,28.7125,28.6625,28.6625,3300.0
2008-03-28 15:05:00,34.41,34.41,34.35,34.38,9200.0,28.6625,28.6625,28.6125,28.6375,9200.0
2008-03-28 15:10:00,34.38,34.41,34.38,34.39,2600.0,28.6375,28.6625,28.6375,28.6459,2600.0
2008-03-28 15:15:00,34.36,34.36,34.26,34.3,12100.0,28.6209,28.6209,28.5376,28.5709,12100.0
2008-03-28 15:20:00,34.31,34.35,34.3,34.35,5400.0,28.5792,28.6125,28.5709,28.6125,5400.0
2008-03-28 15:25:00,34.34,34.4,34.34,34.4,6600.0,28.6042,28.6542,28.6042,28.6542,6600.0
2008-03-28 15:30:00,34.39,34.4,34.35,34.38,12100.0,28.6459,28.6542,28.6125,28.6375,12100.0
2008-03-28 15:35:00,34.39,34.41,34.34,34.34,3700.0,28.6459,28.6625,28.6042,28.6042,3700.0
2008-03-28 15:40:00,34.35,34.36,34.3,34.31,4500.0,28.6125,28.6209,28.5709,28.5792,4500.0
2008-03-28 15:45:00,34.31,34.31,34.2,34.23,16200.0,28.5792,28.5792,28.4876,28.5126,16200.0
2008-03-28 15:50:00,34.25,34.29,34.23,34.28,9700.0,28.5292,28.5626,28.5126,28.5542,9700.0
2008-03-28 15:55:00,34.29,34.3,34.21,34.27,24600.0,28.5626,28.5709,28.4959,28.5459,24600.0
2008-03-31 09:30:00,34.02,34.26,34.0,34.02,12500.0,28.3377,28.5376,28.321,28.3377,12500.0
2008-03-31 09:35:00,34.02,34.07,33.94,34.01,5400.0,28.3377,28.3793,28.271,28.3293,5400.0
2008-03-31 09:40:00,34.08,34.35,34.04,34.34,6700.0,28.3876,28.6125,28.3543,28.6042,6700.0
2008-03-31 09:45:00,34.35,34.39,34.31,34.33,6600.0,28.6125,28.6459,28.5792,28.5959,6600.0
2008-03-31 09:50:00,34.33,34.42,34.33,34.39,4900.0,28.5959,28.6708,28.5959,28.6459,4900.0
2008-03-31 09:55:00,34.41,34.44,34.39,34.42,2300.0,28.6625,28.6875,28.6459,28.6708,2300.0
2008-03-31 10:00:00,34.38,34.4,34.29,34.3,6200.0,28.6375,28.6542,28.5626,28.5709,6200.0
2008-03-31 10:05:00,34.31,34.39,34.31,34.36,1900.0,28.5792,28.6459,28.5792,28.6209,1900.0
2008-03-31 10:10:00,34.36,34.36,34.3,34.3,600.0,28.6209,28.6209,28.5709,28.5709,600.0
2008-03-31 10:15:00,34.32,34.36,34.28,34.35,7000.0,28.5875,28.6209,28.5542,28.6125,7000.0
2008-03-31 10:20:00,34.35,34.35,34.2,34.22,6800.0,28.6125,28.6125,28.4876,28.5043,6800.0
2008-03-31 10:25:00,34.22,34.22,34.13,34.15,9500.0,28.5043,28.5043,28.4293,28.4459,9500.0
2008-03-31 10:30:00,34.15,34.18,34.14,34.16,6300.0,28.4459,28.4709,28.4376,28.4543,6300.0
2008-03-31 10:35:00,34.17,34.25,34.17,34.22,7000.0,28.4626,28.5292,28.4626,28.5043,7000.0
2008-03-31 10:40:00,34.22,34.23,34.18,34.21,5300.0,28.5043,28.5126,28.4709,28.4959,5300.0
2008-03-31 10:45:00,34.23,34.24,34.18,34.18,5500.0,28.5126,28.5209,28.4709,28.4709,5500.0
2008-03-31 10:50:00,34.19,34.25,34.19,34.25,2100.0,28.4793,28.5292,28.4793,28.5292,2100.0
2008-03-31 10:55:00,34.23,34.33,34.23,34.33,4900.0,28.5126,28.5959,28.5126,28.5959,4900.0
2008-03-31 11:00:00,34.32,34.33,34.27,34.27,6500.0,28.5875,28.5959,28.5459,28.5459,6500.0
2008-03-31 11:05:00,34.27,34.36,34.26,34.29,6500.0,28.5459,28.6209,28.5376,28.5626,6500.0
2008-03-31 11:10:00,34.31,34.31,34.26,34.3,3500.0,28.5792,28.5792,28.5376,28.5709,3500.0
2008-03-31 11:15:00,34.3,34.31,34.27,34.31,3600.0,28.5709,28.5792,28.5459,28.5792,3600.0
2008-03-31 11:20:00,34.32,34.36,34.32,34.34,6600.0,28.5875,28.6209,28.5875,28.6042,6600.0
2008-03-31 11:25:00,34.34,34.41,34.34,34.37,4900.0,28.6042,28.6625,28.6042,28.6292,4900.0
2008-03-31 11:30:00,34.38,34.42,34.37,34.42,2400.0,28.6375,28.6708,28.6292,28.6708,2400.0
2008-03-31 11:35:00,34.41,34.42,34.39,34.41,3600.0,28.6625,28.6708,28.6459,28.6625,3600.0
2008-03-31 11:40:00,34.4,34.43,34.4,34.43,4200.0,28.6542,28.6792,28.6542,28.6792,4200.0
2008-03-31 11:45:00,34.43,34.46,34.42,34.42,1900.0,28.6792,28.7042,28.6708,28.6708,1900.0
2008-03-31 11:50:00,34.43,34.49,34.43,34.48,2800.0,28.6792,28.7292,28.6792,28.7208,2800.0
2008-03-31 11:55:00,34.48,34.49,34.44,34.45,2500.0,28.7208,28.7292,28.6875,28.6958,2500.0
2008-03-31 12:00:00,34.45,34.47,34.43,34.44,2300.0,28.6958,28.7125,28.6792,28.6875,2300.0
2008-03-31 12:05:00,34.45,34.45,34.44,34.44,800.0,28.6958,28.6958,28.6875,28.6875,800.0
2008-03-31 12:10:00,34.45,34.46,34.45,34.46,1800.0,28.6958,28.7042,28.6958,28.7042,1800.0
2008-03-31 12:15:00,34.45,34.45,34.41,34.43,3100.0,28.6958,28.6958,28.6625,28.6792,3100.0
2008-03-31 12:20:00,34.42,34.43,34.41,34.42,3500.0,28.6708,28.6792,28.6625,28.6708,3500.0
2008-03-31 12:25:00,34.42,34.48,34.41,34.46,3300.0,28.6708,28.7208,28.6625,28.7042,3300.0
2008-03-31 12:30:00,34.46,34.52,34.46,34.52,7200.0,28.7042,28.7541,28.7042,28.7541,7200.0
2008-03-31 12:35:00,34.52,34.55,34.51,34.51,8400.0,28.7541,28.7791,28.7458,28.7458,8400.0
2008-03-31 12:40:00,34.51,34.53,34.5,34.51,8400.0,28.7458,28.7625,28.7375,28.7458,8400.0
2008-03-31 12:45:00,34.5,34.53,34.49,34.52,4200.0,28.7375,28.7625,28.7292,28.7541,4200.0
2008-03-31 12:50:00,34.53,34.55,34.52,34.55,3100.0,28.7625,28.7791,28.7541,28.7791,3100.0
2008-03-31 12:55:00,34.56,34.62,34.56,34.62,8300.0,28.7875,28.8374,28.7875,28.8374,8300.0
2008-03-31 13:00:00,34.61,34.72,34.6,34.67,10100.0,28.8291,28.9207,28.8208,28.8791,10100.0
2008-03-31 13:05:00,34.67,34.73,34.67,34.72,7800.0,28.8791,28.9291,28.8791,28.9207,7800.0
2008-03-31 13:10:00,34.72,34.74,34.66,34.67,10300.0,28.9207,28.9374,28.8708,28.8791,10300.0
2008-03-31 13:15:00,34.67,34.68,34.66,34.67,4100.0,28.8791,28.8874,28.8708,28.8791,4100.0
2008-03-31 13:20:00,34.66,34.71,34.66,34.71,6800.0,28.8708,28.9124,28.8708,28.9124,6800.0
2008-03-31 13:25:00,34.69,34.69,34.67,34.68,3500.0,28.8957,28.8957,28.8791,28.8874,3500.0
2008-03-31 13:30:00,34.69,34.76,34.69,34.76,8000.0,28.8957,28.9541,28.8957,28.9541,8000.0
2008-03-31 13:35:00,34.75,34.76,34.72,34.72,1700.0,28.9457,28.9541,28.9207,28.9207,1700.0
2008-03-31 13:40:00,34.72,34.72,34.66,34.68,3600.0,28.9207,28.9207,28.8708,28.8874,3600.0
2008-03-31 13:45:00,34.69,34.69,34.66,34.67,3800.0,28.8957,28.8957,28.8708,28.8791,3800.0
2008-03-31 13:50:00,34.67,34.69,34.67,34.68,4000.0,28.8791,28.8957,28.8791,28.8874,4000.0
2008-03-31 13:55:00,34.69,34.74,34.64,34.65,4100.0,28.8957,28.9374,28.8541,28.8624,4100.0
2008-03-31 14:00:00,34.65,34.66,34.62,34.63,16200.0,28.8624,28.8708,28.8374,28.8458,16200.0
2008-03-31 14:05:00,34.64,34.64,34.59,34.61,7300.0,28.8541,28.8541,28.8125,28.8291,7300.0
2008-03-31 14:10:00,34.62,34.65,34.59,34.65,7600.0,28.8374,28.8624,28.8125,28.8624,7600.0
2008-03-31 14:15:00,34.62,34.66,34.59,34.59,5000.0,28.8374,28.8708,28.8125,28.8125,5000.0
2008-03-31 14:20:00,34.61,34.63,34.52,34.54,22800.0,28.8291,28.8458,28.7541,28.7708,22800.0
2008-03-31 14:25:00,34.54,34.58,34.51,34.53,34700.0,28.7708,28.8041,28.7458,28.7625,34700.0
2008-03-31 14:30:00,34.53,34.6,34.52,34.6,5500.0,28.7625,28.8208,28.7541,28.8208,5500.0
2008-03-31 14:35:00,34.59,34.59,34.57,34.58,6300.0,28.8125,28.8125,28.7958,28.8041,6300.0
2008-03-31 14:40:00,34.58,34.59,34.5,34.5,13100.0,28.8041,28.8125,28.7375,28.7375,13100.0
2008-03-31 14:45:00,34.5,34.56,34.5,34.56,13100.0,28.7375,28.7875,28.7375,28.7875,13100.0
2008-03-31 14:50:00,34.56,34.56,34.48,34.5,17700.0,28.7875,28.7875,28.7208,28.7375,17700.0
2008-03-31 14:55:00,34.5,34.54,34.5,34.51,5600.0,28.7375,28.7708,28.7375,28.7458,5600.0
2008-03-31 15:00:00,34.53,34.53,34.48,34.5,10100.0,28.7625,28.7625,28.7208,28.7375,10100.0
2008-03-31 15:05:00,34.5,34.52,34.48,34.52,9500.0,28.7375,28.7541,28.7208,28.7541,9500.0
2008-03-31 15:10:00,34.53,34.54,34.51,34.51,18200.0,28.7625,28.7708,28.7458,28.7458,18200.0
2008-03-31 15:15:00,34.5,34.52,34.49,34.51,9900.0,28.7375,28.7541,28.7292,28.7458,9900.0
2008-03-31 15:20:00,34.51,34.54,34.49,34.54,19000.0,28.7458,28.7708,28.7292,28.7708,19000.0
2008-03-31 15:25:00,34.55,34.55,34.48,34.5,10300.0,28.7791,28.7791,28.7208,28.7375,10300.0
2008-03-31 15:30:00,34.49,34.52,34.48,34.52,14700.0,28.7292,28.7541,28.7208,28.7541,14700.0
2008-03-31 15:35:00,34.51,34.53,34.48,34.49,7300.0,28.7458,28.7625,28.7208,28.7292,7300.0
2008-03-31 15:40:00,34.5,34.57,34.48,34.5,32100.0,28.7375,28.7958,28.7208,28.7375,32100.0
2008-03-31 15:45:00,34.49,34.56,34.47,34.51,28700.0,28.7292,28.7875,28.7125,28.7458,28700.0
2008-03-31 15:50:00,34.5,34.57,34.49,34.56,16100.0,28.7375,28.7958,28.7292,28.7875,16100.0
2008-03-31 15:55:00,34.55,34.56,34.44,34.45,42900.0,28.7791,28.7875,28.6875,28.6958,42900.0
2008-04-01 08:25:00,34.48,34.48,34.48,34.48,100.0,28.7208,28.7208,28.7208,28.7208,100.0
2008-04-01 08:30:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:35:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:40:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:45:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:50:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 08:55:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:00:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:05:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:10:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:15:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:20:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:25:00,34.48,34.48,34.48,34.48,0.0,28.7208,28.7208,28.7208,28.7208,0.0
2008-04-01 09:30:00,34.94,35.09,34.69,34.86,7900.0,29.104,29.2289,28.8957,29.0374,7900.0
2008-04-01 09:35:00,34.84,34.96,34.57,34.89,13200.0,29.0207,29.1206,28.7958,29.0623,13200.0
2008-04-01 09:40:00,34.89,35.02,34.89,35.02,10200.0,29.0623,29.1706,29.0623,29.1706,10200.0
2008-04-01 09:45:00,34.98,35.03,34.96,35.0,4600.0,29.1373,29.179,29.1206,29.154,4600.0
2008-04-01 09:50:00,34.98,35.01,34.95,34.97,8700.0,29.1373,29.1623,29.1123,29.129,8700.0
2008-04-01 09:55:00,34.98,35.14,34.97,35.14,5400.0,29.1373,29.2706,29.129,29.2706,5400.0
2008-04-01 10:00:00,35.1,35.29,35.1,35.29,9400.0,29.2373,29.3955,29.2373,29.3955,9400.0
2008-04-01 10:05:00,35.29,35.29,35.22,35.23,4500.0,29.3955,29.3955,29.3372,29.3456,4500.0
2008-04-01 10:10:00,35.24,35.29,35.22,35.23,5000.0,29.3539,29.3955,29.3372,29.3456,5000.0
2008-04-01 10:15:00,35.22,35.26,35.21,35.26,3700.0,29.3372,29.3705,29.3289,29.3705,3700.0
2008-04-01 10:20:00,35.26,35.31,35.26,35.26,3500.0,29.3705,29.4122,29.3705,29.3705,3500.0
2008-04-01 10:25:00,35.28,35.41,35.28,35.4,13600.0,29.3872,29.4955,29.3872,29.4872,13600.0
2008-04-01 10:30:00,35.4,35.44,35.39,35.4,7800.0,29.4872,29.5205,29.4788,29.4872,7800.0
2008-04-01 10:35:00,35.4,35.42,35.3,35.32,7800.0,29.4872,29.5038,29.4039,29.4205,7800.0
2008-04-01 10:40:00,35.31,35.4,35.28,35.39,14000.0,29.4122,29.4872,29.3872,29.4788,14000.0
2008-04-01 10:45:00,35.39,35.39,35.32,35.35,3900.0,29.4788,29.4788,29.4205,29.4455,3900.0
2008-04-01 10:50:00,35.33,35.39,35.31,35.39,2500.0,29.4288,29.4788,29.4122,29.4788,2500.0
2008-04-01 10:55:00,35.39,35.43,35.38,35.4,7100.0,29.4788,29.5121,29.4705,29.4872,7100.0
2008-04-01 11:00:00,35.43,35.44,35.4,35.44,2800.0,29.5121,29.5205,29.4872,29.5205,2800.0
2008-04-01 11:05:00,35.41,35.43,35.4,35.4,8000.0,29.4955,29.5121,29.4872,29.4872,8000.0
2008-04-01 11:10:00,35.42,35.42,35.3,35.36,11600.0,29.5038,29.5038,29.4039,29.4538,11600.0
2008-04-01 11:15:00,35.36,35.36,35.28,35.28,4200.0,29.4538,29.4538,29.3872,29.3872,4200.0
2008-04-01 11:20:00,35.3,35.3,35.26,35.28,7500.0,29.4039,29.4039,29.3705,29.3872,7500.0
2008-04-01 11:25:00,35.29,35.34,35.26,35.34,9900.0,29.3955,29.4372,29.3705,29.4372,9900.0
2008-04-01 11:30:00,35.32,35.41,35.32,35.4,7300.0,29.4205,29.4955,29.4205,29.4872,7300.0
2008-04-01 11:35:00,35.41,35.45,35.4,35.41,6300.0,29.4955,29.5288,29.4872,29.4955,6300.0
2008-04-01 11:40:00,35.38,35.42,35.38,35.4,2800.0,29.4705,29.5038,29.4705,29.4872,2800.0
2008-04-01 11:45:00,35.43,35.45,35.4,35.43,4500.0,29.5121,29.5288,29.4872,29.5121,4500.0
2008-04-01 11:50:00,35.42,35.52,35.42,35.52,4700.0,29.5038,29.5871,29.5038,29.5871,4700.0
2008-04-01 11:55:00,35.53,35.6,35.53,35.6,6000.0,29.5954,29.6538,29.5954,29.6538,6000.0
2008-04-01 12:00:00,35.57,35.62,35.53,35.53,6600.0,29.6288,29.6704,29.5954,29.5954,6600.0
2008-04-01 12:05:00,35.54,35.59,35.52,35.52,6500.0,29.6038,29.6454,29.5871,29.5871,6500.0
2008-04-01 12:10:00,35.54,35.55,35.52,35.53,5300.0,29.6038,29.6121,29.5871,29.5954,5300.0
2008-04-01 12:15:00,35.53,35.6,35.53,35.57,17500.0,29.5954,29.6538,29.5954,29.6288,17500.0
2008-04-01 12:20:00,35.56,35.6,35.56,35.58,4100.0,29.6204,29.6538,29.6204,29.6371,4100.0
2008-04-01 12:25:00,35.58,35.6,35.58,35.59,4700.0,29.6371,29.6538,29.6371,29.6454,4700.0
2008-04-01 12:30:00,35.6,35.6,35.55,35.55,3400.0,29.6538,29.6538,29.6121,29.6121,3400.0
2008-04-01 12:35:00,35.56,35.57,35.51,35.53,4100.0,29.6204,29.6288,29.5788,29.5954,4100.0
2008-04-01 12:40:00,35.53,35.6,35.5,35.58,5200.0,29.5954,29.6538,29.5705,29.6371,5200.0
2008-04-01 12:45:00,35.58,35.59,35.58,35.59,4800.0,29.6371,29.6454,29.6371,29.6454,4800.0
2008-04-01 12:50:00,35.58,35.59,35.57,35.59,10400.0,29.6371,29.6454,29.6288,29.6454,10400.0
2008-04-01 12:55:00,35.58,35.6,35.57,35.57,2600.0,29.6371,29.6538,29.6288,29.6288,2600.0
2008-04-01 13:00:00,35.57,35.63,35.55,35.62,10700.0,29.6288,29.6787,29.6121,29.6704,10700.0
2008-04-01 13:05:00,35.63,35.65,35.63,35.64,8000.0,29.6787,29.6954,29.6787,29.6871,8000.0
2008-04-01 13:10:00,35.64,35.66,35.63,35.65,8500.0,29.6871,29.7037,29.6787,29.6954,8500.0
2008-04-01 13:15:00,35.66,35.78,35.66,35.77,20800.0,29.7037,29.8037,29.7037,29.7954,20800.0
2008-04-01 13:20:00,35.77,35.79,35.77,35.78,8700.0,29.7954,29.812,29.7954,29.8037,8700.0
2008-04-01 13:25:00,35.77,35.84,35.77,35.79,12800.0,29.7954,29.8537,29.7954,29.812,12800.0
2008-04-01 13:30:00,35.81,35.81,35.78,35.79,4800.0,29.8287,29.8287,29.8037,29.812,4800.0
2008-04-01 13:35:00,35.79,35.79,35.73,35.76,5700.0,29.812,29.812,29.762,29.787,5700.0
2008-04-01 13:40:00,35.73,35.77,35.7,35.7,6500.0,29.762,29.7954,29.737,29.737,6500.0
2008-04-01 13:45:00,35.7,35.73,35.69,35.72,6400.0,29.737,29.762,29.7287,29.7537,6400.0
2008-04-01 13:50:00,35.73,35.73,35.69,35.71,3700.0,29.762,29.762,29.7287,29.7454,3700.0
2008-04-01 13:55:00,35.7,35.71,35.66,35.71,6800.0,29.737,29.7454,29.7037,29.7454,6800.0
2008-04-01 14:00:00,35.72,35.72,35.65,35.67,10000.0,29.7537,29.7537,29.6954,29.7121,10000.0
2008-04-01 14:05:00,35.67,35.67,35.59,35.64,12100.0,29.7121,29.7121,29.6454,29.6871,12100.0
2008-04-01 14:10:00,35.63,35.65,35.58,35.6,23400.0,29.6787,29.6954,29.6371,29.6538,23400.0
2008-04-01 14:15:00,35.58,35.59,35.54,35.57,13700.0,29.6371,29.6454,29.6038,29.6288,13700.0
2008-04-01 14:20:00,35.57,35.69,35.57,35.69,14300.0,29.6288,29.7287,29.6288,29.7287,14300.0
2008-04-01 14:25:00,35.69,35.72,35.61,35.61,10100.0,29.7287,29.7537,29.6621,29.6621,10100.0
2008-04-01 14:30:00,35.61,35.74,35.6,35.74,16500.0,29.6621,29.7704,29.6538,29.7704,16500.0
2008-04-01 14:35:00,35.74,35.84,35.72,35.82,12100.0,29.7704,29.8537,29.7537,29.837,12100.0
2008-04-01 14:40:00,35.82,35.83,35.79,35.79,8900.0,29.837,29.8453,29.812,29.812,8900.0
2008-04-01 14:45:00,35.79,35.8,35.75,35.8,8600.0,29.812,29.8203,29.7787,29.8203,8600.0
2008-04-01 14:50:00,35.8,35.85,35.78,35.84,17300.0,29.8203,29.862,29.8037,29.8537,17300.0
2008-04-01 14:55:00,35.83,35.84,35.73,35.73,12100.0,29.8453,29.8537,29.762,29.762,12100.0
2008-04-01 15:00:00,35.73,35.74,35.72,35.74,12700.0,29.762,29.7704,29.7537,29.7704,12700.0
2008-04-01 15:05:00,35.73,35.83,35.73,35.8,13300.0,29.762,29.8453,29.762,29.8203,13300.0
2008-04-01 15:10:00,35.81,35.83,35.79,35.79,11300.0,29.8287,29.8453,29.812,29.812,11300.0
2008-04-01 15:15:00,35.79,35.86,35.78,35.8,16800.0,29.812,29.8703,29.8037,29.8203,16800.0
2008-04-01 15:20:00,35.8,35.82,35.76,35.82,10900.0,29.8203,29.837,29.787,29.837,10900.0
2008-04-01 15:25:00,35.77,35.85,35.77,35.82,8500.0,29.7954,29.862,29.7954,29.837,8500.0
2008-04-01 15:30:00,35.83,35.85,35.73,35.73,11600.0,29.8453,29.862,29.762,29.762,11600.0
2008-04-01 15:35:00,35.72,35.78,35.64,35.76,20700.0,29.7537,29.8037,29.6871,29.787,20700.0
2008-04-01 15:40:00,35.77,35.88,35.76,35.88,25700.0,29.7954,29.887,29.787,29.887,25700.0
2008-04-01 15:45:00,35.87,35.88,35.78,35.8,27400.0,29.8787,29.887,29.8037,29.8203,27400.0
2008-04-01 15:50:00,35.78,35.86,35.78,35.84,26600.0,29.8037,29.8703,29.8037,29.8537,26600.0
2008-04-01 15:55:00,35.84,35.93,35.84,35.91,50800.0,29.8537,29.9286,29.8537,29.912,50800.0
2008-04-02 09:30:00,35.97,35.98,35.82,35.87,8300.0,29.9619,29.9703,29.837,29.8787,8300.0
2008-04-02 09:35:00,35.82,35.91,35.8,35.86,3800.0,29.837,29.912,29.8203,29.8703,3800.0
2008-04-02 09:40:00,35.89,35.98,35.83,35.95,5600.0,29.8953,29.9703,29.8453,29.9453,5600.0
2008-04-02 09:45:00,35.95,35.95,35.8,35.8,3900.0,29.9453,29.9453,29.8203,29.8203,3900.0
2008-04-02 09:50:00,35.82,35.85,35.75,35.75,3300.0,29.837,29.862,29.7787,29.7787,3300.0
2008-04-02 09:55:00,35.74,35.84,35.7,35.79,4500.0,29.7704,29.8537,29.737,29.812,4500.0
2008-04-02 10:00:00,35.79,35.84,35.75,35.84,13800.0,29.812,29.8537,29.7787,29.8537,13800.0
2008-04-02 10:05:00,35.79,35.88,35.78,35.82,5300.0,29.812,29.887,29.8037,29.837,5300.0
2008-04-02 10:10:00,35.83,35.88,35.8,35.85,2800.0,29.8453,29.887,29.8203,29.862,2800.0
2008-04-02 10:15:00,35.87,35.87,35.81,35.87,5600.0,29.8787,29.8787,29.8287,29.8787,5600.0
2008-04-02 10:20:00,35.85,35.95,35.85,35.93,2300.0,29.862,29.9453,29.862,29.9286,2300.0
2008-04-02 10:25:00,35.95,35.98,35.92,35.95,7900.0,29.9453,29.9703,29.9203,29.9453,7900.0
2008-04-02 10:30:00,35.98,36.15,35.98,36.15,20200.0,29.9703,30.1119,29.9703,30.1119,20200.0
2008-04-02 10:35:00,36.14,36.18,36.14,36.17,5400.0,30.1036,30.1369,30.1036,30.1285,5400.0
2008-04-02 10:40:00,36.17,36.2,36.12,36.13,5100.0,30.1285,30.1535,30.0869,30.0952,5100.0
2008-04-02 10:45:00,36.12,36.18,36.12,36.15,3400.0,30.0869,30.1369,30.0869,30.1119,3400.0
2008-04-02 10:50:00,36.14,36.18,36.13,36.16,4500.0,30.1036,30.1369,30.0952,30.1202,4500.0
2008-04-02 10:55:00,36.17,36.22,36.14,36.19,3100.0,30.1285,30.1702,30.1036,30.1452,3100.0
2008-04-02 11:00:00,36.19,36.23,36.19,36.22,10000.0,30.1452,30.1785,30.1452,30.1702,10000.0
2008-04-02 11:05:00,36.22,36.23,36.2,36.23,5900.0,30.1702,30.1785,30.1535,30.1785,5900.0
2008-04-02 11:10:00,36.24,36.25,36.22,36.24,25100.0,30.1869,30.1952,30.1702,30.1869,25100.0
2008-04-02 11:15:00,36.25,36.25,36.22,36.23,4300.0,30.1952,30.1952,30.1702,30.1785,4300.0
2008-04-02 11:20:00,36.25,36.25,36.23,36.23,4100.0,30.1952,30.1952,30.1785,30.1785,4100.0
2008-04-02 11:25:00,36.23,36.25,36.22,36.24,5900.0,30.1785,30.1952,30.1702,30.1869,5900.0
2008-04-02 11:30:00,36.24,36.29,36.24,36.28,16200.0,30.1869,30.2285,30.1869,30.2202,16200.0
2008-04-02 11:35:00,36.28,36.35,36.28,36.31,3700.0,30.2202,30.2785,30.2202,30.2452,3700.0
2008-04-02 11:40:00,36.31,36.35,36.28,36.35,4400.0,30.2452,30.2785,30.2202,30.2785,4400.0
2008-04-02 11:45:00,36.35,36.42,36.33,36.42,8100.0,30.2785,30.3368,30.2618,30.3368,8100.0
2008-04-02 11:50:00,36.41,36.44,36.34,36.36,4200.0,30.3285,30.3534,30.2701,30.2868,4200.0
2008-04-02 11:55:00,36.35,36.41,36.34,36.41,3700.0,30.2785,30.3285,30.2701,30.3285,3700.0
2008-04-02 12:00:00,36.4,36.42,36.35,36.42,18600.0,30.3201,30.3368,30.2785,30.3368,18600.0
2008-04-02 12:05:00,36.39,36.43,36.39,36.4,4600.0,30.3118,30.3451,30.3118,30.3201,4600.0
2008-04-02 12:10:00,36.4,36.41,36.31,36.32,22400.0,30.3201,30.3285,30.2452,30.2535,22400.0
2008-04-02 12:15:00,36.32,36.32,36.31,36.32,5000.0,30.2535,30.2535,30.2452,30.2535,5000.0
2008-04-02 12:20:00,36.31,36.4,36.31,36.37,7300.0,30.2452,30.3201,30.2452,30.2951,7300.0
2008-04-02 12:25:00,36.36,36.36,36.31,36.34,4500.0,30.2868,30.2868,30.2452,30.2701,4500.0
2008-04-02 12:30:00,36.31,36.4,36.31,36.4,8200.0,30.2452,30.3201,30.2452,30.3201,8200.0
2008-04-02 12:35:00,36.4,36.4,36.3,36.3,4000.0,30.3201,30.3201,30.2368,30.2368,4000.0
2008-04-02 12:40:00,36.32,36.32,36.26,36.29,15900.0,30.2535,30.2535,30.2035,30.2285,15900.0
2008-04-02 12:45:00,36.3,36.31,36.24,36.25,5000.0,30.2368,30.2452,30.1869,30.1952,5000.0
2008-04-02 12:50:00,36.25,36.27,36.24,36.27,8300.0,30.1952,30.2118,30.1869,30.2118,8300.0
2008-04-02 12:55:00,36.25,36.28,36.25,36.27,1400.0,30.1952,30.2202,30.1952,30.2118,1400.0
2008-04-02 13:00:00,36.26,36.3,36.26,36.28,3000.0,30.2035,30.2368,30.2035,30.2202,3000.0
2008-04-02 13:05:00,36.27,36.27,36.2,36.2,7600.0,30.2118,30.2118,30.1535,30.1535,7600.0
2008-04-02 13:10:00,36.2,36.25,36.18,36.25,8100.0,30.1535,30.1952,30.1369,30.1952,8100.0
2008-04-02 13:15:00,36.24,36.26,36.24,36.26,4000.0,30.1869,30.2035,30.1869,30.2035,4000.0
2008-04-02 13:20:00,36.26,36.26,36.24,36.25,4400.0,30.2035,30.2035,30.1869,30.1952,4400.0
2008-04-02 13:25:00,36.25,36.28,36.25,36.28,1800.0,30.1952,30.2202,30.1952,30.2202,1800.0
2008-04-02 13:30:00,36.28,36.29,36.22,36.26,7700.0,30.2202,30.2285,30.1702,30.2035,7700.0
2008-04-02 13:35:00,36.25,36.27,36.22,36.27,4900.0,30.1952,30.2118,30.1702,30.2118,4900.0
2008-04-02 13:40:00,36.27,36.33,36.26,36.31,3700.0,30.2118,30.2618,30.2035,30.2452,3700.0
2008-04-02 13:45:00,36.31,36.35,36.29,36.33,2500.0,30.2452,30.2785,30.2285,30.2618,2500.0
2008-04-02 13:50:00,36.33,36.33,36.28,36.33,4000.0,30.2618,30.2618,30.2202,30.2618,4000.0
2008-04-02 13:55:00,36.33,36.33,36.3,36.33,7000.0,30.2618,30.2618,30.2368,30.2618,7000.0
2008-04-02 14:00:00,36.31,36.33,36.3,36.32,4900.0,30.2452,30.2618,30.2368,30.2535,4900.0
2008-04-02 14:05:00,36.3,36.32,36.25,36.27,6800.0,30.2368,30.2535,30.1952,30.2118,6800.0
2008-04-02 14:10:00,36.29,36.32,36.27,36.32,6800.0,30.2285,30.2535,30.2118,30.2535,6800.0
2008-04-02 14:15:00,36.32,36.33,36.32,36.33,5700.0,30.2535,30.2618,30.2535,30.2618,5700.0
2008-04-02 14:20:00,36.32,36.33,36.25,36.25,7000.0,30.2535,30.2618,30.1952,30.1952,7000.0
2008-04-02 14:25:00,36.25,36.3,36.25,36.26,12000.0,30.1952,30.2368,30.1952,30.2035,12000.0
2008-04-02 14:30:00,36.27,36.28,36.21,36.21,11500.0,30.2118,30.2202,30.1619,30.1619,11500.0
2008-04-02 14:35:00,36.2,36.2,36.13,36.14,8600.0,30.1535,30.1535,30.0952,30.1036,8600.0
2008-04-02 14:40:00,36.14,36.17,36.13,36.17,5400.0,30.1036,30.1285,30.0952,30.1285,5400.0
2008-04-02 14:45:00,36.15,36.15,36.07,36.08,6500.0,30.1119,30.1119,30.0452,30.0536,6500.0
2008-04-02 14:50:00,36.08,36.11,36.07,36.1,7100.0,30.0536,30.0786,30.0452,30.0702,7100.0
2008-04-02 14:55:00,36.1,36.15,36.1,36.13,5800.0,30.0702,30.1119,30.0702,30.0952,5800.0
2008-04-02 15:00:00,36.14,36.14,36.01,36.02,13700.0,30.1036,30.1036,29.9953,30.0036,13700.0
2008-04-02 15:05:00,36.02,36.1,35.98,36.02,13700.0,30.0036,30.0702,29.9703,30.0036,13700.0
2008-04-02 15:10:00,36.02,36.08,36.02,36.04,1900.0,30.0036,30.0536,30.0036,30.0203,1900.0
2008-04-02 15:15:00,36.04,36.12,36.04,36.12,2900.0,30.0203,30.0869,30.0203,30.0869,2900.0
2008-04-02 15:20:00,36.11,36.12,36.05,36.05,4400.0,30.0786,30.0869,30.0286,30.0286,4400.0
2008-04-02 15:25:00,36.05,36.12,36.04,36.09,4200.0,30.0286,30.0869,30.0203,30.0619,4200.0
2008-04-02 15:30:00,36.09,36.11,36.05,36.08,7400.0,30.0619,30.0786,30.0286,30.0536,7400.0
2008-04-02 15:35:00,36.08,36.09,36.01,36.01,7900.0,30.0536,30.0619,29.9953,29.9953,7900.0
2008-04-02 15:40:00,36.02,36.05,36.02,36.05,4800.0,30.0036,30.0286,30.0036,30.0286,4800.0
2008-04-02 15:45:00,36.04,36.1,36.04,36.09,5900.0,30.0203,30.0702,30.0203,30.0619,5900.0
2008-04-02 15:50:00,36.06,36.11,36.03,36.09,9200.0,30.0369,30.0786,30.0119,30.0619,9200.0
2008-04-02 15:55:00,36.11,36.12,36.09,36.09,23000.0,30.0786,30.0869,30.0619,30.0619,23000.0
2008-04-03 09:30:00,35.93,35.98,35.79,35.81,9300.0,29.9286,29.9703,29.812,29.8287,9300.0
2008-04-03 09:35:00,35.84,35.87,35.74,35.76,3300.0,29.8537,29.8787,29.7704,29.787,3300.0
2008-04-03 09:40:00,35.78,35.81,35.68,35.68,4400.0,29.8037,29.8287,29.7204,29.7204,4400.0
2008-04-03 09:45:00,35.7,35.77,35.68,35.77,6000.0,29.737,29.7954,29.7204,29.7954,6000.0
2008-04-03 09:50:00,35.79,35.81,35.73,35.73,4900.0,29.812,29.8287,29.762,29.762,4900.0
2008-04-03 09:55:00,35.76,35.79,35.71,35.79,5300.0,29.787,29.812,29.7454,29.812,5300.0
2008-04-03 10:00:00,35.81,35.9,35.77,35.77,10500.0,29.8287,29.9036,29.7954,29.7954,10500.0
2008-04-03 10:05:00,35.78,35.91,35.75,35.85,4100.0,29.8037,29.912,29.7787,29.862,4100.0
2008-04-03 10:10:00,35.84,35.85,35.79,35.84,6500.0,29.8537,29.862,29.812,29.8537,6500.0
2008-04-03 10:15:00,35.81,35.81,35.75,35.79,2600.0,29.8287,29.8287,29.7787,29.812,2600.0
2008-04-03 10:20:00,35.75,35.75,35.71,35.73,4500.0,29.7787,29.7787,29.7454,29.762,4500.0
2008-04-03 10:25:00,35.69,35.76,35.69,35.75,4800.0,29.7287,29.787,29.7287,29.7787,4800.0
2008-04-03 10:30:00,35.75,35.8,35.75,35.79,6600.0,29.7787,29.8203,29.7787,29.812,6600.0
2008-04-03 10:35:00,35.79,35.79,35.7,35.7,7200.0,29.812,29.812,29.737,29.737,7200.0
2008-04-03 10:40:00,35.69,35.74,35.68,35.73,5100.0,29.7287,29.7704,29.7204,29.762,5100.0
2008-04-03 10:45:00,35.72,35.72,35.68,35.68,4000.0,29.7537,29.7537,29.7204,29.7204,4000.0
2008-04-03 10:50:00,35.68,35.68,35.59,35.62,8400.0,29.7204,29.7204,29.6454,29.6704,8400.0
2008-04-03 10:55:00,35.61,35.61,35.6,35.6,2900.0,29.6621,29.6621,29.6538,29.6538,2900.0
2008-04-03 11:00:00,35.59,35.62,35.58,35.62,8500.0,29.6454,29.6704,29.6371,29.6704,8500.0
2008-04-03 11:05:00,35.6,35.7,35.59,35.7,9400.0,29.6538,29.737,29.6454,29.737,9400.0
2008-04-03 11:10:00,35.69,35.7,35.61,35.61,6100.0,29.7287,29.737,29.6621,29.6621,6100.0
2008-04-03 11:15:00,35.61,35.61,35.5,35.5,21000.0,29.6621,29.6621,29.5705,29.5705,21000.0
2008-04-03 11:20:00,35.5,35.53,35.35,35.35,17800.0,29.5705,29.5954,29.4455,29.4455,17800.0
2008-04-03 11:25:00,35.38,35.41,35.36,35.4,15200.0,29.4705,29.4955,29.4538,29.4872,15200.0
2008-04-03 11:30:00,35.41,35.43,35.4,35.42,12000.0,29.4955,29.5121,29.4872,29.5038,12000.0
2008-04-03 11:35:00,35.41,35.41,35.38,35.4,14100.0,29.4955,29.4955,29.4705,29.4872,14100.0
2008-04-03 11:40:00,35.4,35.46,35.4,35.45,19200.0,29.4872,29.5371,29.4872,29.5288,19200.0
2008-04-03 11:45:00,35.45,35.54,35.45,35.53,7100.0,29.5288,29.6038,29.5288,29.5954,7100.0
2008-04-03 11:50:00,35.53,35.63,35.52,35.62,6800.0,29.5954,29.6787,29.5871,29.6704,6800.0
2008-04-03 11:55:00,35.63,35.65,35.57,35.57,4400.0,29.6787,29.6954,29.6288,29.6288,4400.0
2008-04-03 12:00:00,35.59,35.61,35.58,35.61,4500.0,29.6454,29.6621,29.6371,29.6621,4500.0
2008-04-03 12:05:00,35.6,35.64,35.6,35.62,3800.0,29.6538,29.6871,29.6538,29.6704,3800.0
2008-04-03 12:10:00,35.61,35.61,35.53,35.55,15900.0,29.6621,29.6621,29.5954,29.6121,15900.0
2008-04-03 12:15:00,35.55,35.56,35.54,35.56,3800.0,29.6121,29.6204,29.6038,29.6204,3800.0
2008-04-03 12:20:00,35.55,35.55,35.5,35.5,6800.0,29.6121,29.6121,29.5705,29.5705,6800.0
2008-04-03 12:25:00,35.51,35.51,35.5,35.5,3800.0,29.5788,29.5788,29.5705,29.5705,3800.0
2008-04-03 12:30:00,35.5,35.56,35.5,35.56,10200.0,29.5705,29.6204,29.5705,29.6204,10200.0
2008-04-03 12:35:00,35.55,35.62,35.54,35.62,5000.0,29.6121,29.6704,29.6038,29.6704,5000.0
2008-04-03 12:40:00,35.63,35.68,35.61,35.62,6700.0,29.6787,29.7204,29.6621,29.6704,6700.0
2008-04-03 12:45:00,35.62,35.7,35.58,35.66,9900.0,29.6704,29.737,29.6371,29.7037,9900.0
2008-04-03 12:50:00,35.66,35.66,35.64,35.65,3800.0,29.7037,29.7037,29.6871,29.6954,3800.0
2008-04-03 12:55:00,35.64,35.65,35.6,35.6,3700.0,29.6871,29.6954,29.6538,29.6538,3700.0
2008-04-03 13:00:00,35.6,35.67,35.6,35.67,7500.0,29.6538,29.7121,29.6538,29.7121,7500.0
2008-04-03 13:05:00,35.68,35.69,35.66,35.66,6800.0,29.7204,29.7287,29.7037,29.7037,6800.0
2008-04-03 13:10:00,35.66,35.71,35.66,35.7,6600.0,29.7037,29.7454,29.7037,29.737,6600.0
2008-04-03 13:15:00,35.71,35.73,35.7,35.73,3500.0,29.7454,29.762,29.737,29.762,3500.0
2008-04-03 13:20:00,35.72,35.76,35.7,35.76,11100.0,29.7537,29.787,29.737,29.787,11100.0
2008-04-03 13:25:00,35.77,35.79,35.77,35.78,3700.0,29.7954,29.812,29.7954,29.8037,3700.0
2008-04-03 13:30:00,35.78,35.78,35.74,35.75,10500.0,29.8037,29.8037,29.7704,29.7787,10500.0
2008-04-03 13:35:00,35.76,35.79,35.74,35.74,3200.0,29.787,29.812,29.7704,29.7704,3200.0
2008-04-03 13:40:00,35.74,35.74,35.72,35.73,2800.0,29.7704,29.7704,29.7537,29.762,2800.0
2008-04-03 13:45:00,35.74,35.74,35.73,35.74,2700.0,29.7704,29.7704,29.762,29.7704,2700.0
2008-04-03 13:50:00,35.74,35.76,35.73,35.76,5100.0,29.7704,29.787,29.762,29.787,5100.0
2008-04-03 13:55:00,35.77,35.77,35.7,35.71,6600.0,29.7954,29.7954,29.737,29.7454,6600.0
2008-04-03 14:00:00,35.71,35.77,35.69,35.77,5600.0,29.7454,29.7954,29.7287,29.7954,5600.0
2008-04-03 14:05:00,35.77,35.79,35.74,35.75,4500.0,29.7954,29.812,29.7704,29.7787,4500.0
2008-04-03 14:10:00,35.75,35.77,35.75,35.77,3500.0,29.7787,29.7954,29.7787,29.7954,3500.0
2008-04-03 14:15:00,35.76,35.77,35.66,35.66,15400.0,29.787,29.7954,29.7037,29.7037,15400.0
2008-04-03 14:20:00,35.66,35.69,35.6,35.6,17400.0,29.7037,29.7287,29.6538,29.6538,17400.0
2008-04-03 14:25:00,35.61,35.64,35.55,35.55,21700.0,29.6621,29.6871,29.6121,29.6121,21700.0
2008-04-03 14:30:00,35.57,35.65,35.55,35.63,12800.0,29.6288,29.6954,29.6121,29.6787,12800.0
2008-04-03 14:35:00,35.63,35.64,35.58,35.62,9400.0,29.6787,29.6871,29.6371,29.6704,9400.0
2008-04-03 14:40:00,35.62,35.67,35.62,35.66,5000.0,29.6704,29.7121,29.6704,29.7037,5000.0
2008-04-03 14:45:00,35.67,35.7,35.66,35.7,4000.0,29.7121,29.737,29.7037,29.737,4000.0
2008-04-03 14:50:00,35.69,35.72,35.69,35.72,2600.0,29.7287,29.7537,29.7287,29.7537,2600.0
2008-04-03 14:55:00,35.71,35.78,35.7,35.77,7600.0,29.7454,29.8037,29.737,29.7954,7600.0
2008-04-03 15:00:00,35.77,35.78,35.75,35.75,3700.0,29.7954,29.8037,29.7787,29.7787,3700.0
2008-04-03 15:05:00,35.78,35.78,35.73,35.74,2800.0,29.8037,29.8037,29.762,29.7704,2800.0
2008-04-03 15:10:00,35.75,35.76,35.72,35.76,2700.0,29.7787,29.787,29.7537,29.787,2700.0
2008-04-03 15:15:00,35.75,35.75,35.7,35.7,3200.0,29.7787,29.7787,29.737,29.737,3200.0
2008-04-03 15:20:00,35.69,35.7,35.66,35.7,4500.0,29.7287,29.737,29.7037,29.737,4500.0
2008-04-03 15:25:00,35.7,35.7,35.68,35.7,4100.0,29.737,29.737,29.7204,29.737,4100.0
2008-04-03 15:30:00,35.69,35.7,35.65,35.69,6000.0,29.7287,29.737,29.6954,29.7287,6000.0
2008-04-03 15:35:00,35.68,35.73,35.67,35.72,6900.0,29.7204,29.762,29.7121,29.7537,6900.0
2008-04-03 15:40:00,35.71,35.75,35.66,35.67,9600.0,29.7454,29.7787,29.7037,29.7121,9600.0
2008-04-03 15:45:00,35.66,35.7,35.63,35.66,7100.0,29.7037,29.737,29.6787,29.7037,7100.0
2008-04-03 15:50:00,35.66,35.73,35.62,35.73,11500.0,29.7037,29.762,29.6704,29.762,11500.0
2008-04-03 15:55:00,35.7,35.75,35.69,35.75,16600.0,29.737,29.7787,29.7287,29.7787,16600.0
2008-04-04 09:30:00,35.74,35.85,35.71,35.81,3100.0,29.7704,29.862,29.7454,29.8287,3100.0
2008-04-04 09:35:00,35.78,35.87,35.77,35.81,6100.0,29.8037,29.8787,29.7954,29.8287,6100.0
2008-04-04 09:40:00,35.85,35.92,35.8,35.89,8500.0,29.862,29.9203,29.8203,29.8953,8500.0
2008-04-04 09:45:00,35.93,36.0,35.92,35.95,6000.0,29.9286,29.9869,29.9203,29.9453,6000.0
2008-04-04 09:50:00,35.97,36.0,35.93,35.99,13300.0,29.9619,29.9869,29.9286,29.9786,13300.0
2008-04-04 09:55:00,35.98,36.14,35.98,36.07,12500.0,29.9703,30.1036,29.9703,30.0452,12500.0
2008-04-04 10:00:00,36.08,36.12,35.98,36.0,15500.0,30.0536,30.0869,29.9703,29.9869,15500.0
2008-04-04 10:05:00,36.01,36.02,35.88,35.95,7800.0,29.9953,30.0036,29.887,29.9453,7800.0
2008-04-04 10:10:00,35.94,35.96,35.92,35.95,3200.0,29.937,29.9536,29.9203,29.9453,3200.0
2008-04-04 10:15:00,35.94,35.96,35.87,35.87,6900.0,29.937,29.9536,29.8787,29.8787,6900.0
2008-04-04 10:20:00,35.89,35.92,35.89,35.9,2600.0,29.8953,29.9203,29.8953,29.9036,2600.0
2008-04-04 10:25:00,35.91,35.99,35.91,35.97,4700.0,29.912,29.9786,29.912,29.9619,4700.0
2008-04-04 10:30:00,35.94,35.97,35.88,35.9,5400.0,29.937,29.9619,29.887,29.9036,5400.0
2008-04-04 10:35:00,35.87,35.9,35.84,35.89,5200.0,29.8787,29.9036,29.8537,29.8953,5200.0
2008-04-04 10:40:00,35.9,36.0,35.89,35.97,6600.0,29.9036,29.9869,29.8953,29.9619,6600.0
2008-04-04 10:45:00,35.98,36.0,35.96,35.98,4500.0,29.9703,29.9869,29.9536,29.9703,4500.0
2008-04-04 10:50:00,35.99,36.01,35.98,36.01,8800.0,29.9786,29.9953,29.9703,29.9953,8800.0
2008-04-04 10:55:00,36.01,36.02,35.97,35.97,6800.0,29.9953,30.0036,29.9619,29.9619,6800.0
2008-04-04 11:00:00,35.99,36.07,35.99,36.06,8800.0,29.9786,30.0452,29.9786,30.0369,8800.0
2008-04-04 11:05:00,36.07,36.07,35.98,36.01,12800.0,30.0452,30.0452,29.9703,29.9953,12800.0
2008-04-04 11:10:00,36.01,36.04,35.96,35.97,5400.0,29.9953,30.0203,29.9536,29.9619,5400.0
2008-04-04 11:15:00,35.97,36.0,35.96,35.99,6900.0,29.9619,29.9869,29.9536,29.9786,6900.0
2008-04-04 11:20:00,35.96,36.01,35.96,36.0,3700.0,29.9536,29.9953,29.9536,29.9869,3700.0
2008-04-04 11:25:00,35.99,36.03,35.98,36.02,10100.0,29.9786,30.0119,29.9703,30.0036,10100.0
2008-04-04 11:30:00,36.0,36.02,35.97,35.97,9500.0,29.9869,30.0036,29.9619,29.9619,9500.0
2008-04-04 11:35:00,35.99,36.0,35.99,36.0,6100.0,29.9786,29.9869,29.9786,29.9869,6100.0
2008-04-04 11:40:00,36.0,36.0,35.94,35.97,7900.0,29.9869,29.9869,29.937,29.9619,7900.0
2008-04-04 11:45:00,35.96,35.99,35.96,35.99,2500.0,29.9536,29.9786,29.9536,29.9786,2500.0
2008-04-04 11:50:00,35.99,36.0,35.99,36.0,5700.0,29.9786,29.9869,29.9786,29.9869,5700.0
2008-04-04 11:55:00,36.0,36.01,35.98,35.98,2300.0,29.9869,29.9953,29.9703,29.9703,2300.0
2008-04-04 12:00:00,35.98,36.0,35.97,35.97,14800.0,29.9703,29.9869,29.9619,29.9619,14800.0
2008-04-04 12:05:00,35.97,36.0,35.97,35.99,8800.0,29.9619,29.9869,29.9619,29.9786,8800.0
2008-04-04 12:10:00,35.98,36.02,35.97,36.01,16900.0,29.9703,30.0036,29.9619,29.9953,16900.0
2008-04-04 12:15:00,36.01,36.05,35.97,35.97,13400.0,29.9953,30.0286,29.9619,29.9619,13400.0
2008-04-04 12:20:00,36.0,36.0,35.97,35.97,3300.0,29.9869,29.9869,29.9619,29.9619,3300.0
2008-04-04 12:25:00,35.98,36.0,35.97,36.0,3900.0,29.9703,29.9869,29.9619,29.9869,3900.0
2008-04-04 12:30:00,35.99,36.03,35.99,36.0,9200.0,29.9786,30.0119,29.9786,29.9869,9200.0
2008-04-04 12:35:00,35.99,36.01,35.98,35.99,7800.0,29.9786,29.9953,29.9703,29.9786,7800.0
2008-04-04 12:40:00,35.98,36.0,35.97,36.0,2100.0,29.9703,29.9869,29.9619,29.9869,2100.0
2008-04-04 12:45:00,36.0,36.02,35.99,36.0,12600.0,29.9869,30.0036,29.9786,29.9869,12600.0
2008-04-04 12:50:00,36.0,36.01,36.0,36.0,8500.0,29.9869,29.9953,29.9869,29.9869,8500.0
2008-04-04 12:55:00,36.0,36.07,35.99,36.06,9800.0,29.9869,30.0452,29.9786,30.0369,9800.0
2008-04-04 13:00:00,36.04,36.06,36.0,36.0,21600.0,30.0203,30.0369,29.9869,29.9869,21600.0
2008-04-04 13:05:00,36.0,36.03,35.99,36.0,16900.0,29.9869,30.0119,29.9786,29.9869,16900.0
2008-04-04 13:10:00,35.99,36.03,35.99,36.0,13700.0,29.9786,30.0119,29.9786,29.9869,13700.0
2008-04-04 13:15:00,36.0,36.02,35.99,36.0,8300.0,29.9869,30.0036,29.9786,29.9869,8300.0
2008-04-04 13:20:00,36.0,36.02,35.99,36.01,11300.0,29.9869,30.0036,29.9786,29.9953,11300.0
2008-04-04 13:25:00,36.0,36.01,35.99,36.0,12800.0,29.9869,29.9953,29.9786,29.9869,12800.0
2008-04-04 13:30:00,36.0,36.01,35.99,36.0,2700.0,29.9869,29.9953,29.9786,29.9869,2700.0
2008-04-04 13:35:00,36.01,36.01,35.99,35.99,2700.0,29.9953,29.9953,29.9786,29.9786,2700.0
2008-04-04 13:40:00,35.99,36.02,35.99,36.02,2200.0,29.9786,30.0036,29.9786,30.0036,2200.0
2008-04-04 13:45:00,36.02,36.06,36.01,36.06,3300.0,30.0036,30.0369,29.9953,30.0369,3300.0
2008-04-04 13:50:00,36.06,36.06,36.02,36.02,3000.0,30.0369,30.0369,30.0036,30.0036,3000.0
2008-04-04 13:55:00,36.03,36.05,36.02,36.02,2400.0,30.0119,30.0286,30.0036,30.0036,2400.0
2008-04-04 14:00:00,36.04,36.09,36.04,36.08,4700.0,30.0203,30.0619,30.0203,30.0536,4700.0
2008-04-04 14:05:00,36.06,36.06,36.0,36.03,4800.0,30.0369,30.0369,29.9869,30.0119,4800.0
2008-04-04 14:10:00,36.01,36.02,36.0,36.01,3500.0,29.9953,30.0036,29.9869,29.9953,3500.0
2008-04-04 14:15:00,36.01,36.04,35.98,36.0,6800.0,29.9953,30.0203,29.9703,29.9869,6800.0
2008-04-04 14:20:00,35.99,36.0,35.96,35.96,3700.0,29.9786,29.9869,29.9536,29.9536,3700.0
2008-04-04 14:25:00,35.99,35.99,35.91,35.91,7400.0,29.9786,29.9786,29.912,29.912,7400.0
2008-04-04 14:30:00,35.93,35.95,35.89,35.95,8100.0,29.9286,29.9453,29.8953,29.9453,8100.0
2008-04-04 14:35:00,35.95,36.0,35.94,36.0,5000.0,29.9453,29.9869,29.937,29.9869,5000.0
2008-04-04 14:40:00,35.99,36.02,35.99,35.99,9100.0,29.9786,30.0036,29.9786,29.9786,9100.0
2008-04-04 14:45:00,35.99,36.0,35.99,36.0,2600.0,29.9786,29.9869,29.9786,29.9869,2600.0
2008-04-04 14:50:00,36.02,36.03,35.98,35.99,12600.0,30.0036,30.0119,29.9703,29.9786,12600.0
2008-04-04 14:55:00,35.98,36.01,35.93,35.94,6200.0,29.9703,29.9953,29.9286,29.937,6200.0
2008-04-04 15:00:00,35.95,35.99,35.91,35.93,8600.0,29.9453,29.9786,29.912,29.9286,8600.0
2008-04-04 15:05:00,35.91,35.96,35.91,35.94,4700.0,29.912,29.9536,29.912,29.937,4700.0
2008-04-04 15:10:00,35.94,35.95,35.84,35.85,8300.0,29.937,29.9453,29.8537,29.862,8300.0
2008-04-04 15:15:00,35.85,35.86,35.83,35.83,14000.0,29.862,29.8703,29.8453,29.8453,14000.0
2008-04-04 15:20:00,35.83,35.85,35.79,35.8,16400.0,29.8453,29.862,29.812,29.8203,16400.0
2008-04-04 15:25:00,35.8,35.83,35.78,35.83,7800.0,29.8203,29.8453,29.8037,29.8453,7800.0
2008-04-04 15:30:00,35.82,35.87,35.8,35.81,15000.0,29.837,29.8787,29.8203,29.8287,15000.0
2008-04-04 15:35:00,35.82,35.82,35.76,35.76,14400.0,29.837,29.837,29.787,29.787,14400.0
2008-04-04 15:40:00,35.77,35.8,35.76,35.78,11600.0,29.7954,29.8203,29.787,29.8037,11600.0
2008-04-04 15:45:00,35.8,35.8,35.71,35.73,27600.0,29.8203,29.8203,29.7454,29.762,27600.0
2008-04-04 15:50:00,35.73,35.76,35.71,35.75,40400.0,29.762,29.787,29.7454,29.7787,40400.0
2008-04-04 15:55:00,35.76,35.8,35.73,35.75,46600.0,29.787,29.8203,29.762,29.7787,46600.0
2008-04-07 09:30:00,35.94,35.99,35.84,35.89,10900.0,29.937,29.9786,29.8537,29.8953,10900.0
2008-04-07 09:35:00,35.92,35.97,35.89,35.95,3600.0,29.9203,29.9619,29.8953,29.9453,3600.0
2008-04-07 09:40:00,35.94,35.95,35.88,35.91,8200.0,29.937,29.9453,29.887,29.912,8200.0
2008-04-07 09:45:00,35.92,36.0,35.91,35.92,42700.0,29.9203,29.9869,29.912,29.9203,42700.0
2008-04-07 09:50:00,35.95,36.02,35.94,36.0,13400.0,29.9453,30.0036,29.937,29.9869,13400.0
2008-04-07 09:55:00,35.99,36.05,35.99,36.04,3600.0,29.9786,30.0286,29.9786,30.0203,3600.0
2008-04-07 10:00:00,36.05,36.06,35.95,35.95,4800.0,30.0286,30.0369,29.9453,29.9453,4800.0
2008-04-07 10:05:00,35.98,35.98,35.93,35.93,3800.0,29.9703,29.9703,29.9286,29.9286,3800.0
2008-04-07 10:10:00,35.93,36.0,35.92,35.93,8700.0,29.9286,29.9869,29.9203,29.9286,8700.0
2008-04-07 10:15:00,35.95,36.01,35.94,36.01,3000.0,29.9453,29.9953,29.937,29.9953,3000.0
2008-04-07 10:20:00,36.0,36.0,35.96,35.99,7100.0,29.9869,29.9869,29.9536,29.9786,7100.0
2008-04-07 10:25:00,35.97,35.97,35.85,35.87,8100.0,29.9619,29.9619,29.862,29.8787,8100.0
2008-04-07 10:30:00,35.87,35.87,35.83,35.83,2100.0,29.8787,29.8787,29.8453,29.8453,2100.0
2008-04-07 10:35:00,35.83,35.95,35.83,35.95,4900.0,29.8453,29.9453,29.8453,29.9453,4900.0
2008-04-07 10:40:00,35.95,36.01,35.95,36.01,8400.0,29.9453,29.9953,29.9453,29.9953,8400.0
2008-04-07 10:45:00,36.0,36.02,35.98,36.01,8800.0,29.9869,30.0036,29.9703,29.9953,8800.0
2008-04-07 10:50:00,36.02,36.02,36.0,36.0,5200.0,30.0036,30.0036,29.9869,29.9869,5200.0
2008-04-07 10:55:00,36.0,36.07,36.0,36.06,8700.0,29.9869,30.0452,29.9869,30.0369,8700.0
2008-04-07 11:00:00,36.05,36.07,36.0,36.02,8300.0,30.0286,30.0452,29.9869,30.0036,8300.0
2008-04-07 11:05:00,36.03,36.03,35.98,36.0,4200.0,30.0119,30.0119,29.9703,29.9869,4200.0
2008-04-07 11:10:00,36.01,36.03,35.98,35.98,6400.0,29.9953,30.0119,29.9703,29.9703,6400.0
2008-04-07 11:15:00,35.98,36.01,35.98,36.0,5000.0,29.9703,29.9953,29.9703,29.9869,5000.0
2008-04-07 11:20:00,36.01,36.06,36.01,36.01,5200.0,29.9953,30.0369,29.9953,29.9953,5200.0
2008-04-07 11:25:00,36.03,36.07,36.03,36.07,2900.0,30.0119,30.0452,30.0119,30.0452,2900.0
2008-04-07 11:30:00,36.08,36.13,36.06,36.06,11400.0,30.0536,30.0952,30.0369,30.0369,11400.0
2008-04-07 11:35:00,36.08,36.1,36.07,36.09,3300.0,30.0536,30.0702,30.0452,30.0619,3300.0
2008-04-07 11:40:00,36.11,36.15,36.11,36.15,1800.0,30.0786,30.1119,30.0786,30.1119,1800.0
2008-04-07 11:45:00,36.13,36.15,36.1,36.1,6600.0,30.0952,30.1119,30.0702,30.0702,6600.0
2008-04-07 11:50:00,36.08,36.11,36.08,36.1,4000.0,30.0536,30.0786,30.0536,30.0702,4000.0
2008-04-07 11:55:00,36.09,36.11,36.06,36.06,2700.0,30.0619,30.0786,30.0369,30.0369,2700.0
2008-04-07 12:00:00,36.07,36.08,36.06,36.06,3400.0,30.0452,30.0536,30.0369,30.0369,3400.0
2008-04-07 12:05:00,36.06,36.11,36.05,36.11,6200.0,30.0369,30.0786,30.0286,30.0786,6200.0
2008-04-07 12:10:00,36.11,36.11,36.03,36.05,8800.0,30.0786,30.0786,30.0119,30.0286,8800.0
2008-04-07 12:15:00,36.07,36.09,36.03,36.04,4000.0,30.0452,30.0619,30.0119,30.0203,4000.0
2008-04-07 12:20:00,36.04,36.11,36.04,36.1,6100.0,30.0203,30.0786,30.0203,30.0702,6100.0
2008-04-07 12:25:00,36.09,36.1,36.08,36.1,1600.0,30.0619,30.0702,30.0536,30.0702,1600.0
2008-04-07 12:30:00,36.11,36.13,36.11,36.11,2800.0,30.0786,30.0952,30.0786,30.0786,2800.0
2008-04-07 12:35:00,36.13,36.18,36.13,36.15,7300.0,30.0952,30.1369,30.0952,30.1119,7300.0
2008-04-07 12:40:00,36.16,36.26,36.16,36.25,5500.0,30.1202,30.2035,30.1202,30.1952,5500.0
2008-04-07 12:45:00,36.23,36.24,36.21,36.22,3300.0,30.1785,30.1869,30.1619,30.1702,3300.0
2008-04-07 12:50:00,36.2,36.21,36.12,36.12,6600.0,30.1535,30.1619,30.0869,30.0869,6600.0
2008-04-07 12:55:00,36.15,36.19,36.15,36.18,3800.0,30.1119,30.1452,30.1119,30.1369,3800.0
2008-04-07 13:00:00,36.18,36.2,36.14,36.15,4400.0,30.1369,30.1535,30.1036,30.1119,4400.0
2008-04-07 13:05:00,36.13,36.15,36.12,36.13,1500.0,30.0952,30.1119,30.0869,30.0952,1500.0
2008-04-07 13:10:00,36.13,36.16,36.12,36.15,4100.0,30.0952,30.1202,30.0869,30.1119,4100.0
2008-04-07 13:15:00,36.14,36.15,36.08,36.09,3400.0,30.1036,30.1119,30.0536,30.0619,3400.0
2008-04-07 13:20:00,36.09,36.11,36.09,36.09,5800.0,30.0619,30.0786,30.0619,30.0619,5800.0
2008-04-07 13:25:00,36.09,36.1,36.09,36.09,2900.0,30.0619,30.0702,30.0619,30.0619,2900.0
2008-04-07 13:30:00,36.1,36.11,36.09,36.11,1700.0,30.0702,30.0786,30.0619,30.0786,1700.0
2008-04-07 13:35:00,36.11,36.14,36.08,36.08,4200.0,30.0786,30.1036,30.0536,30.0536,4200.0
2008-04-07 13:40:00,36.08,36.09,36.05,36.06,4900.0,30.0536,30.0619,30.0286,30.0369,4900.0
2008-04-07 13:45:00,36.06,36.1,36.05,36.09,3900.0,30.0369,30.0702,30.0286,30.0619,3900.0
2008-04-07 13:50:00,36.09,36.1,36.04,36.04,4700.0,30.0619,30.0702,30.0203,30.0203,4700.0
2008-04-07 13:55:00,36.04,36.06,36.03,36.04,11300.0,30.0203,30.0369,30.0119,30.0203,11300.0
2008-04-07 14:00:00,36.03,36.04,36.0,36.02,11800.0,30.0119,30.0203,29.9869,30.0036,11800.0
2008-04-07 14:05:00,36.02,36.04,36.01,36.03,3100.0,30.0036,30.0203,29.9953,30.0119,3100.0
2008-04-07 14:10:00,36.04,36.09,36.03,36.08,5500.0,30.0203,30.0619,30.0119,30.0536,5500.0
2008-04-07 14:15:00,36.06,36.08,36.05,36.05,4700.0,30.0369,30.0536,30.0286,30.0286,4700.0
2008-04-07 14:20:00,36.04,36.09,36.02,36.03,4700.0,30.0203,30.0619,30.0036,30.0119,4700.0
2008-04-07 14:25:00,36.02,36.06,36.0,36.0,6600.0,30.0036,30.0369,29.9869,29.9869,6600.0
2008-04-07 14:30:00,36.0,36.01,35.96,36.0,10200.0,29.9869,29.9953,29.9536,29.9869,10200.0
2008-04-07 14:35:00,35.99,36.01,35.95,36.0,11800.0,29.9786,29.9953,29.9453,29.9869,11800.0
2008-04-07 14:40:00,36.0,36.01,35.96,35.99,4200.0,29.9869,29.9953,29.9536,29.9786,4200.0
2008-04-07 14:45:00,35.98,36.01,35.96,35.99,4700.0,29.9703,29.9953,29.9536,29.9786,4700.0
2008-04-07 14:50:00,35.98,36.02,35.98,36.02,3800.0,29.9703,30.0036,29.9703,30.0036,3800.0
2008-04-07 14:55:00,36.01,36.01,35.94,35.96,5100.0,29.9953,29.9953,29.937,29.9536,5100.0
2008-04-07 15:00:00,35.96,36.0,35.92,36.0,19400.0,29.9536,29.9869,29.9203,29.9869,19400.0
2008-04-07 15:05:00,36.0,36.0,35.95,35.95,9500.0,29.9869,29.9869,29.9453,29.9453,9500.0
2008-04-07 15:10:00,35.95,36.01,35.94,36.0,7800.0,29.9453,29.9953,29.937,29.9869,7800.0
2008-04-07 15:15:00,36.01,36.01,35.87,36.0,8800.0,29.9953,29.9953,29.8787,29.9869,8800.0
2008-04-07 15:20:00,36.0,36.0,35.97,35.99,6700.0,29.9869,29.9869,29.9619,29.9786,6700.0
2008-04-07 15:25:00,35.98,36.01,35.98,36.01,3400.0,29.9703,29.9953,29.9703,29.9953,3400.0
2008-04-07 15:30:00,36.0,36.01,35.86,35.87,10300.0,29.9869,29.9953,29.8703,29.8787,10300.0
2008-04-07 15:35:00,35.88,35.92,35.86,35.92,6600.0,29.887,29.9203,29.8703,29.9203,6600.0
2008-04-07 15:40:00,35.92,35.95,35.9,35.93,5700.0,29.9203,29.9453,29.9036,29.9286,5700.0
2008-04-07 15:45:00,35.92,35.95,35.92,35.93,5600.0,29.9203,29.9453,29.9203,29.9286,5600.0
2008-04-07 15:50:00,35.94,35.96,35.92,35.93,7100.0,29.937,29.9536,29.9203,29.9286,7100.0
2008-04-07 15:55:00,35.92,36.0,35.92,35.95,17900.0,29.9203,29.9869,29.9203,29.9453,17900.0
2008-04-08 09:30:00,35.67,35.85,35.64,35.76,6200.0,29.7121,29.862,29.6871,29.787,6200.0
2008-04-08 09:35:00,35.74,35.88,35.74,35.82,4000.0,29.7704,29.887,29.7704,29.837,4000.0
2008-04-08 09:40:00,35.84,35.96,35.84,35.94,9600.0,29.8537,29.9536,29.8537,29.937,9600.0
2008-04-08 09:45:00,35.95,36.0,35.93,36.0,10900.0,29.9453,29.9869,29.9286,29.9869,10900.0
2008-04-08 09:50:00,35.98,35.99,35.87,35.87,6800.0,29.9703,29.9786,29.8787,29.8787,6800.0
2008-04-08 09:55:00,35.89,35.9,35.78,35.79,16500.0,29.8953,29.9036,29.8037,29.812,16500.0
2008-04-08 10:00:00,35.76,35.8,35.72,35.73,6400.0,29.787,29.8203,29.7537,29.762,6400.0
2008-04-08 10:05:00,35.73,35.73,35.62,35.63,3400.0,29.762,29.762,29.6704,29.6787,3400.0
2008-04-08 10:10:00,35.65,35.77,35.65,35.71,3300.0,29.6954,29.7954,29.6954,29.7454,3300.0
2008-04-08 10:15:00,35.67,35.69,35.57,35.61,15100.0,29.7121,29.7287,29.6288,29.6621,15100.0
2008-04-08 10:20:00,35.64,35.65,35.62,35.63,2600.0,29.6871,29.6954,29.6704,29.6787,2600.0
2008-04-08 10:25:00,35.63,35.63,35.56,35.56,1600.0,29.6787,29.6787,29.6204,29.6204,1600.0
2008-04-08 10:30:00,35.56,35.64,35.56,35.64,4300.0,29.6204,29.6871,29.6204,29.6871,4300.0
2008-04-08 10:35:00,35.61,35.7,35.61,35.67,2400.0,29.6621,29.737,29.6621,29.7121,2400.0
2008-04-08 10:40:00,35.7,35.77,35.7,35.71,7000.0,29.737,29.7954,29.737,29.7454,7000.0
2008-04-08 10:45:00,35.73,35.76,35.73,35.74,2200.0,29.762,29.787,29.762,29.7704,2200.0
2008-04-08 10:50:00,35.75,35.75,35.73,35.75,700.0,29.7787,29.7787,29.762,29.7787,700.0
2008-04-08 10:55:00,35.76,35.76,35.69,35.69,5300.0,29.787,29.787,29.7287,29.7287,5300.0
2008-04-08 11:00:00,35.7,35.72,35.7,35.72,1800.0,29.737,29.7537,29.737,29.7537,1800.0
2008-04-08 11:05:00,35.72,35.72,35.67,35.67,4500.0,29.7537,29.7537,29.7121,29.7121,4500.0
2008-04-08 11:10:00,35.69,35.73,35.69,35.7,3200.0,29.7287,29.762,29.7287,29.737,3200.0
2008-04-08 11:15:00,35.71,35.72,35.7,35.72,1300.0,29.7454,29.7537,29.737,29.7537,1300.0
2008-04-08 11:20:00,35.73,35.75,35.73,35.75,1000.0,29.762,29.7787,29.762,29.7787,1000.0
2008-04-08 11:25:00,35.76,35.77,35.75,35.77,6000.0,29.787,29.7954,29.7787,29.7954,6000.0
2008-04-08 11:30:00,35.75,35.78,35.75,35.77,5900.0,29.7787,29.8037,29.7787,29.7954,5900.0
2008-04-08 11:35:00,35.76,35.78,35.73,35.74,2100.0,29.787,29.8037,29.762,29.7704,2100.0
2008-04-08 11:40:00,35.74,35.74,35.69,35.69,4600.0,29.7704,29.7704,29.7287,29.7287,4600.0
2008-04-08 11:45:00,35.66,35.69,35.66,35.67,1300.0,29.7037,29.7287,29.7037,29.7121,1300.0
2008-04-08 11:50:00,35.68,35.68,35.64,35.66,600.0,29.7204,29.7204,29.6871,29.7037,600.0
2008-04-08 11:55:00,35.67,35.68,35.67,35.67,1100.0,29.7121,29.7204,29.7121,29.7121,1100.0
2008-04-08 12:00:00,35.66,35.68,35.66,35.68,1000.0,29.7037,29.7204,29.7037,29.7204,1000.0
2008-04-08 12:05:00,35.67,35.67,35.65,35.65,1400.0,29.7121,29.7121,29.6954,29.6954,1400.0
2008-04-08 12:10:00,35.64,35.64,35.63,35.64,1500.0,29.6871,29.6871,29.6787,29.6871,1500.0
2008-04-08 12:15:00,35.64,35.64,35.6,35.62,3300.0,29.6871,29.6871,29.6538,29.6704,3300.0
2008-04-08 12:20:00,35.61,35.65,35.6,35.65,1900.0,29.6621,29.6954,29.6538,29.6954,1900.0
2008-04-08 12:25:00,35.64,35.65,35.58,35.58,2500.0,29.6871,29.6954,29.6371,29.6371,2500.0
2008-04-08 12:30:00,35.61,35.62,35.61,35.61,900.0,29.6621,29.6704,29.6621,29.6621,900.0
2008-04-08 12:35:00,35.61,35.62,35.61,35.62,1100.0,29.6621,29.6704,29.6621,29.6704,1100.0
2008-04-08 12:40:00,35.63,35.64,35.63,35.64,1100.0,29.6787,29.6871,29.6787,29.6871,1100.0
2008-04-08 12:45:00,35.63,35.65,35.63,35.64,3400.0,29.6787,29.6954,29.6787,29.6871,3400.0
2008-04-08 12:50:00,35.65,35.65,35.63,35.65,1500.0,29.6954,29.6954,29.6787,29.6954,1500.0
2008-04-08 12:55:00,35.65,35.65,35.63,35.63,1200.0,29.6954,29.6954,29.6787,29.6787,1200.0
2008-04-08 13:00:00,35.62,35.63,35.6,35.61,2200.0,29.6704,29.6787,29.6538,29.6621,2200.0
2008-04-08 13:05:00,35.61,35.63,35.6,35.62,1100.0,29.6621,29.6787,29.6538,29.6704,1100.0
2008-04-08 13:10:00,35.63,35.65,35.62,35.63,3100.0,29.6787,29.6954,29.6704,29.6787,3100.0
2008-04-08 13:15:00,35.64,35.65,35.64,35.64,1100.0,29.6871,29.6954,29.6871,29.6871,1100.0
2008-04-08 13:20:00,35.64,35.65,35.63,35.64,1400.0,29.6871,29.6954,29.6787,29.6871,1400.0
2008-04-08 13:25:00,35.65,35.65,35.59,35.59,4000.0,29.6954,29.6954,29.6454,29.6454,4000.0
2008-04-08 13:30:00,35.58,35.6,35.57,35.57,4000.0,29.6371,29.6538,29.6288,29.6288,4000.0
2008-04-08 13:35:00,35.57,35.61,35.57,35.59,2200.0,29.6288,29.6621,29.6288,29.6454,2200.0
2008-04-08 13:40:00,35.59,35.6,35.57,35.58,3200.0,29.6454,29.6538,29.6288,29.6371,3200.0
2008-04-08 13:45:00,35.58,35.6,35.57,35.58,3000.0,29.6371,29.6538,29.6288,29.6371,3000.0
2008-04-08 13:50:00,35.59,35.61,35.59,35.6,6600.0,29.6454,29.6621,29.6454,29.6538,6600.0
2008-04-08 13:55:00,35.59,35.6,35.54,35.55,3300.0,29.6454,29.6538,29.6038,29.6121,3300.0
2008-04-08 14:00:00,35.55,35.55,35.52,35.54,7800.0,29.6121,29.6121,29.5871,29.6038,7800.0
2008-04-08 14:05:00,35.53,35.53,35.48,35.48,2300.0,29.5954,29.5954,29.5538,29.5538,2300.0
2008-04-08 14:10:00,35.48,35.51,35.48,35.49,4600.0,29.5538,29.5788,29.5538,29.5621,4600.0
2008-04-08 14:15:00,35.48,35.48,35.45,35.45,7300.0,29.5538,29.5538,29.5288,29.5288,7300.0
2008-04-08 14:20:00,35.45,35.46,35.42,35.45,3800.0,29.5288,29.5371,29.5038,29.5288,3800.0
2008-04-08 14:25:00,35.45,35.49,35.43,35.49,2400.0,29.5288,29.5621,29.5121,29.5621,2400.0
2008-04-08 14:30:00,35.5,35.57,35.5,35.53,6300.0,29.5705,29.6288,29.5705,29.5954,6300.0
2008-04-08 14:35:00,35.53,35.58,35.52,35.55,8300.0,29.5954,29.6371,29.5871,29.6121,8300.0
2008-04-08 14:40:00,35.54,35.56,35.53,35.56,800.0,29.6038,29.6204,29.5954,29.6204,800.0
2008-04-08 14:45:00,35.56,35.58,35.54,35.55,8100.0,29.6204,29.6371,29.6038,29.6121,8100.0
2008-04-08 14:50:00,35.55,35.62,35.53,35.55,23700.0,29.6121,29.6704,29.5954,29.6121,23700.0
2008-04-08 14:55:00,35.56,35.57,35.54,35.56,3900.0,29.6204,29.6288,29.6038,29.6204,3900.0
2008-04-08 15:00:00,35.53,35.57,35.53,35.53,6100.0,29.5954,29.6288,29.5954,29.5954,6100.0
2008-04-08 15:05:00,35.53,35.54,35.51,35.53,4000.0,29.5954,29.6038,29.5788,29.5954,4000.0
2008-04-08 15:10:00,35.53,35.53,35.47,35.49,4000.0,29.5954,29.5954,29.5455,29.5621,4000.0
2008-04-08 15:15:00,35.49,35.5,35.47,35.49,6400.0,29.5621,29.5705,29.5455,29.5621,6400.0
2008-04-08 15:20:00,35.49,35.49,35.45,35.45,7300.0,29.5621,29.5621,29.5288,29.5288,7300.0
2008-04-08 15:25:00,35.46,35.53,35.46,35.53,5300.0,29.5371,29.5954,29.5371,29.5954,5300.0
2008-04-08 15:30:00,35.53,35.61,35.53,35.57,6300.0,29.5954,29.6621,29.5954,29.6288,6300.0
2008-04-08 15:35:00,35.58,35.6,35.57,35.58,4100.0,29.6371,29.6538,29.6288,29.6371,4100.0
2008-04-08 15:40:00,35.58,35.61,35.57,35.61,3500.0,29.6371,29.6621,29.6288,29.6621,3500.0
2008-04-08 15:45:00,35.61,35.62,35.6,35.6,3300.0,29.6621,29.6704,29.6538,29.6538,3300.0
2008-04-08 15:50:00,35.58,35.64,35.57,35.6,11400.0,29.6371,29.6871,29.6288,29.6538,11400.0
2008-04-08 15:55:00,35.61,35.61,35.55,35.57,14100.0,29.6621,29.6621,29.6121,29.6288,14100.0
2008-04-09 09:30:00,35.53,35.8,35.53,35.8,4200.0,29.5954,29.8203,29.5954,29.8203,4200.0
2008-04-09 09:35:00,35.76,35.79,35.71,35.72,2100.0,29.787,29.812,29.7454,29.7537,2100.0
2008-04-09 09:40:00,35.71,35.75,35.69,35.72,6300.0,29.7454,29.7787,29.7287,29.7537,6300.0
2008-04-09 09:45:00,35.72,35.72,35.6,35.61,4900.0,29.7537,29.7537,29.6538,29.6621,4900.0
2008-04-09 09:50:00,35.63,35.68,35.56,35.56,5000.0,29.6787,29.7204,29.6204,29.6204,5000.0
2008-04-09 09:55:00,35.57,35.57,35.42,35.46,13200.0,29.6288,29.6288,29.5038,29.5371,13200.0
2008-04-09 10:00:00,35.47,35.49,35.43,35.45,1600.0,29.5455,29.5621,29.5121,29.5288,1600.0
2008-04-09 10:05:00,35.45,35.57,35.45,35.53,4100.0,29.5288,29.6288,29.5288,29.5954,4100.0
2008-04-09 10:10:00,35.57,35.6,35.52,35.59,2500.0,29.6288,29.6538,29.5871,29.6454,2500.0
2008-04-09 10:15:00,35.58,35.63,35.55,35.63,3500.0,29.6371,29.6787,29.6121,29.6787,3500.0
2008-04-09 10:20:00,35.63,35.67,35.56,35.6,5600.0,29.6787,29.7121,29.6204,29.6538,5600.0
2008-04-09 10:25:00,35.58,35.58,35.53,35.55,800.0,29.6371,29.6371,29.5954,29.6121,800.0
2008-04-09 10:30:00,35.57,35.59,35.41,35.44,5000.0,29.6288,29.6454,29.4955,29.5205,5000.0
2008-04-09 10:35:00,35.46,35.56,35.46,35.54,5700.0,29.5371,29.6204,29.5371,29.6038,5700.0
2008-04-09 10:40:00,35.5,35.51,35.44,35.5,3700.0,29.5705,29.5788,29.5205,29.5705,3700.0
2008-04-09 10:45:00,35.5,35.58,35.5,35.58,2000.0,29.5705,29.6371,29.5705,29.6371,2000.0
2008-04-09 10:50:00,35.6,35.6,35.52,35.52,1200.0,29.6538,29.6538,29.5871,29.5871,1200.0
2008-04-09 10:55:00,35.53,35.58,35.53,35.57,2900.0,29.5954,29.6371,29.5954,29.6288,2900.0
2008-04-09 11:00:00,35.57,35.64,35.57,35.61,5200.0,29.6288,29.6871,29.6288,29.6621,5200.0
2008-04-09 11:05:00,35.6,35.61,35.58,35.61,2300.0,29.6538,29.6621,29.6371,29.6621,2300.0
2008-04-09 11:10:00,35.6,35.62,35.58,35.58,1900.0,29.6538,29.6704,29.6371,29.6371,1900.0
2008-04-09 11:15:00,35.57,35.59,35.56,35.57,1300.0,29.6288,29.6454,29.6204,29.6288,1300.0
2008-04-09 11:20:00,35.57,35.58,35.51,35.51,1800.0,29.6288,29.6371,29.5788,29.5788,1800.0
2008-04-09 11:25:00,35.47,35.5,35.46,35.49,3300.0,29.5455,29.5705,29.5371,29.5621,3300.0
2008-04-09 11:30:00,35.49,35.51,35.45,35.47,2700.0,29.5621,29.5788,29.5288,29.5455,2700.0
2008-04-09 11:35:00,35.45,35.45,35.37,35.38,2800.0,29.5288,29.5288,29.4622,29.4705,2800.0
2008-04-09 11:40:00,35.35,35.4,35.35,35.36,2800.0,29.4455,29.4872,29.4455,29.4538,2800.0
2008-04-09 11:45:00,35.37,35.4,35.36,35.39,1900.0,29.4622,29.4872,29.4538,29.4788,1900.0
2008-04-09 11:50:00,35.38,35.38,35.31,35.31,1100.0,29.4705,29.4705,29.4122,29.4122,1100.0
2008-04-09 11:55:00,35.32,35.36,35.32,35.35,2000.0,29.4205,29.4538,29.4205,29.4455,2000.0
2008-04-09 12:00:00,35.34,35.37,35.32,35.35,3200.0,29.4372,29.4622,29.4205,29.4455,3200.0
2008-04-09 12:05:00,35.35,35.35,35.35,35.35,100.0,29.4455,29.4455,29.4455,29.4455,100.0
2008-04-09 12:10:00,35.33,35.34,35.31,35.32,2300.0,29.4288,29.4372,29.4122,29.4205,2300.0
2008-04-09 12:15:00,35.32,35.34,35.32,35.33,1000.0,29.4205,29.4372,29.4205,29.4288,1000.0
2008-04-09 12:20:00,35.32,35.33,35.29,35.3,2600.0,29.4205,29.4288,29.3955,29.4039,2600.0
2008-04-09 12:25:00,35.32,35.38,35.32,35.37,3400.0,29.4205,29.4705,29.4205,29.4622,3400.0
2008-04-09 12:30:00,35.39,35.4,35.38,35.38,2600.0,29.4788,29.4872,29.4705,29.4705,2600.0
2008-04-09 12:35:00,35.39,35.39,35.38,35.38,1200.0,29.4788,29.4788,29.4705,29.4705,1200.0
2008-04-09 12:40:00,35.37,35.39,35.35,35.35,1800.0,29.4622,29.4788,29.4455,29.4455,1800.0
2008-04-09 12:45:00,35.35,35.37,35.33,35.33,5700.0,29.4455,29.4622,29.4288,29.4288,5700.0
2008-04-09 12:50:00,35.32,35.34,35.32,35.33,3300.0,29.4205,29.4372,29.4205,29.4288,3300.0
2008-04-09 12:55:00,35.31,35.31,35.27,35.27,3400.0,29.4122,29.4122,29.3789,29.3789,3400.0
2008-04-09 13:00:00,35.27,35.31,35.25,35.25,3000.0,29.3789,29.4122,29.3622,29.3622,3000.0
2008-04-09 13:05:00,35.26,35.29,35.23,35.27,2200.0,29.3705,29.3955,29.3456,29.3789,2200.0
2008-04-09 13:10:00,35.29,35.34,35.29,35.34,1600.0,29.3955,29.4372,29.3955,29.4372,1600.0
2008-04-09 13:15:00,35.34,35.38,35.33,35.38,8600.0,29.4372,29.4705,29.4288,29.4705,8600.0
2008-04-09 13:20:00,35.38,35.39,35.31,35.36,3600.0,29.4705,29.4788,29.4122,29.4538,3600.0
2008-04-09 13:25:00,35.35,35.38,35.35,35.38,4900.0,29.4455,29.4705,29.4455,29.4705,4900.0
2008-04-09 13:30:00,35.38,35.38,35.36,35.37,3900.0,29.4705,29.4705,29.4538,29.4622,3900.0
2008-04-09 13:35:00,35.36,35.42,35.36,35.42,2800.0,29.4538,29.5038,29.4538,29.5038,2800.0
2008-04-09 13:40:00,35.41,35.43,35.41,35.42,2700.0,29.4955,29.5121,29.4955,29.5038,2700.0
2008-04-09 13:45:00,35.41,35.41,35.39,35.39,4100.0,29.4955,29.4955,29.4788,29.4788,4100.0
2008-04-09 13:50:00,35.39,35.42,35.39,35.42,3000.0,29.4788,29.5038,29.4788,29.5038,3000.0
2008-04-09 13:55:00,35.41,35.42,35.41,35.42,3800.0,29.4955,29.5038,29.4955,29.5038,3800.0
2008-04-09 14:00:00,35.43,35.46,35.42,35.43,15300.0,29.5121,29.5371,29.5038,29.5121,15300.0
2008-04-09 14:05:00,35.41,35.43,35.37,35.38,5400.0,29.4955,29.5121,29.4622,29.4705,5400.0
2008-04-09 14:10:00,35.38,35.38,35.25,35.26,19100.0,29.4705,29.4705,29.3622,29.3705,19100.0
2008-04-09 14:15:00,35.26,35.28,35.18,35.2,19000.0,29.3705,29.3872,29.3039,29.3206,19000.0
2008-04-09 14:20:00,35.2,35.22,35.19,35.19,4100.0,29.3206,29.3372,29.3122,29.3122,4100.0
2008-04-09 14:25:00,35.19,35.19,35.14,35.14,13200.0,29.3122,29.3122,29.2706,29.2706,13200.0
2008-04-09 14:30:00,35.12,35.12,35.08,35.08,6100.0,29.2539,29.2539,29.2206,29.2206,6100.0
2008-04-09 14:35:00,35.08,35.11,35.08,35.11,7200.0,29.2206,29.2456,29.2206,29.2456,7200.0
2008-04-09 14:40:00,35.11,35.11,35.06,35.06,6000.0,29.2456,29.2456,29.2039,29.2039,6000.0
2008-04-09 14:45:00,35.07,35.12,35.06,35.06,4800.0,29.2123,29.2539,29.2039,29.2039,4800.0
2008-04-09 14:50:00,35.05,35.07,35.01,35.03,14200.0,29.1956,29.2123,29.1623,29.179,14200.0
2008-04-09 14:55:00,35.02,35.07,35.01,35.05,7800.0,29.1706,29.2123,29.1623,29.1956,7800.0
2008-04-09 15:00:00,35.07,35.08,35.03,35.06,9100.0,29.2123,29.2206,29.179,29.2039,9100.0
2008-04-09 15:05:00,35.06,35.11,35.06,35.06,8700.0,29.2039,29.2456,29.2039,29.2039,8700.0
2008-04-09 15:10:00,35.07,35.07,35.02,35.04,5800.0,29.2123,29.2123,29.1706,29.1873,5800.0
2008-04-09 15:15:00,35.03,35.08,35.03,35.08,6000.0,29.179,29.2206,29.179,29.2206,6000.0
2008-04-09 15:20:00,35.08,35.11,35.07,35.09,6300.0,29.2206,29.2456,29.2123,29.2289,6300.0
2008-04-09 15:25:00,35.1,35.11,35.06,35.08,7400.0,29.2373,29.2456,29.2039,29.2206,7400.0
2008-04-09 15:30:00,35.06,35.1,35.06,35.08,6500.0,29.2039,29.2373,29.2039,29.2206,6500.0
2008-04-09 15:35:00,35.09,35.17,35.09,35.16,10000.0,29.2289,29.2956,29.2289,29.2872,10000.0
2008-04-09 15:40:00,35.15,35.16,35.14,35.14,5700.0,29.2789,29.2872,29.2706,29.2706,5700.0
2008-04-09 15:45:00,35.15,35.16,35.09,35.1,9300.0,29.2789,29.2872,29.2289,29.2373,9300.0
2008-04-09 15:50:00,35.1,35.1,35.06,35.09,15000.0,29.2373,29.2373,29.2039,29.2289,15000.0
2008-04-09 15:55:00,35.08,35.12,35.06,35.12,17400.0,29.2206,29.2539,29.2039,29.2539,17400.0
2008-04-10 09:30:00,35.0,35.19,35.0,35.14,4300.0,29.154,29.3122,29.154,29.2706,4300.0
2008-04-10 09:35:00,35.16,35.18,35.09,35.09,2100.0,29.2872,29.3039,29.2289,29.2289,2100.0
2008-04-10 09:40:00,35.12,35.12,34.96,34.96,4000.0,29.2539,29.2539,29.1206,29.1206,4000.0
2008-04-10 09:45:00,34.96,34.97,34.92,34.95,4200.0,29.1206,29.129,29.0873,29.1123,4200.0
2008-04-10 09:50:00,34.93,34.99,34.91,34.99,5700.0,29.0957,29.1456,29.079,29.1456,5700.0
2008-04-10 09:55:00,34.98,34.99,34.9,34.9,1800.0,29.1373,29.1456,29.0707,29.0707,1800.0
2008-04-10 10:00:00,34.89,34.92,34.87,34.89,1500.0,29.0623,29.0873,29.0457,29.0623,1500.0
2008-04-10 10:05:00,34.88,35.0,34.88,35.0,2800.0,29.054,29.154,29.054,29.154,2800.0
2008-04-10 10:10:00,34.99,35.03,34.98,34.98,3800.0,29.1456,29.179,29.1373,29.1373,3800.0
2008-04-10 10:15:00,34.97,34.97,34.85,34.87,15400.0,29.129,29.129,29.029,29.0457,15400.0
2008-04-10 10:20:00,34.89,35.0,34.88,35.0,4200.0,29.0623,29.154,29.054,29.154,4200.0
2008-04-10 10:25:00,35.0,35.02,34.98,35.02,6100.0,29.154,29.1706,29.1373,29.1706,6100.0
2008-04-10 10:30:00,35.02,35.03,34.91,34.93,8200.0,29.1706,29.179,29.079,29.0957,8200.0
2008-04-10 10:35:00,34.91,34.93,34.9,34.92,4500.0,29.079,29.0957,29.0707,29.0873,4500.0
2008-04-10 10:40:00,34.92,35.01,34.88,35.01,4500.0,29.0873,29.1623,29.054,29.1623,4500.0
2008-04-10 10:45:00,35.01,35.07,34.99,35.04,5500.0,29.1623,29.2123,29.1456,29.1873,5500.0
2008-04-10 10:50:00,35.05,35.08,35.03,35.06,1600.0,29.1956,29.2206,29.179,29.2039,1600.0
2008-04-10 10:55:00,35.08,35.16,35.08,35.16,2800.0,29.2206,29.2872,29.2206,29.2872,2800.0
2008-04-10 11:00:00,35.16,35.16,35.06,35.06,4800.0,29.2872,29.2872,29.2039,29.2039,4800.0
2008-04-10 11:05:00,35.04,35.08,35.04,35.08,1800.0,29.1873,29.2206,29.1873,29.2206,1800.0
2008-04-10 11:10:00,35.09,35.16,35.07,35.16,1800.0,29.2289,29.2872,29.2123,29.2872,1800.0
2008-04-10 11:15:00,35.17,35.19,35.13,35.18,4800.0,29.2956,29.3122,29.2623,29.3039,4800.0
2008-04-10 11:20:00,35.18,35.22,35.18,35.18,2300.0,29.3039,29.3372,29.3039,29.3039,2300.0
2008-04-10 11:25:00,35.18,35.18,35.15,35.15,1600.0,29.3039,29.3039,29.2789,29.2789,1600.0
2008-04-10 11:30:00,35.14,35.14,35.08,35.1,5200.0,29.2706,29.2706,29.2206,29.2373,5200.0
2008-04-10 11:35:00,35.12,35.19,35.11,35.11,3300.0,29.2539,29.3122,29.2456,29.2456,3300.0
2008-04-10 11:40:00,35.13,35.17,35.13,35.17,3900.0,29.2623,29.2956,29.2623,29.2956,3900.0
2008-04-10 11:45:00,35.18,35.19,35.12,35.16,5900.0,29.3039,29.3122,29.2539,29.2872,5900.0
2008-04-10 11:50:00,35.16,35.18,35.14,35.18,5100.0,29.2872,29.3039,29.2706,29.3039,5100.0
2008-04-10 11:55:00,35.16,35.22,35.12,35.19,5600.0,29.2872,29.3372,29.2539,29.3122,5600.0
2008-04-10 12:00:00,35.21,35.24,35.18,35.2,4400.0,29.3289,29.3539,29.3039,29.3206,4400.0
2008-04-10 12:05:00,35.21,35.22,35.18,35.19,2600.0,29.3289,29.3372,29.3039,29.3122,2600.0
2008-04-10 12:10:00,35.19,35.19,35.18,35.19,1500.0,29.3122,29.3122,29.3039,29.3122,1500.0
2008-04-10 12:15:00,35.19,35.2,35.16,35.18,4200.0,29.3122,29.3206,29.2872,29.3039,4200.0
2008-04-10 12:20:00,35.19,35.21,35.18,35.19,1200.0,29.3122,29.3289,29.3039,29.3122,1200.0
2008-04-10 12:25:00,35.22,35.22,35.19,35.19,3500.0,29.3372,29.3372,29.3122,29.3122,3500.0
2008-04-10 12:30:00,35.2,35.21,35.17,35.18,7400.0,29.3206,29.3289,29.2956,29.3039,7400.0
2008-04-10 12:35:00,35.19,35.19,35.15,35.15,4500.0,29.3122,29.3122,29.2789,29.2789,4500.0
2008-04-10 12:40:00,35.17,35.18,35.15,35.17,3400.0,29.2956,29.3039,29.2789,29.2956,3400.0
2008-04-10 12:45:00,35.16,35.16,35.01,35.02,7800.0,29.2872,29.2872,29.1623,29.1706,7800.0
2008-04-10 12:50:00,35.01,35.01,34.99,34.99,6600.0,29.1623,29.1623,29.1456,29.1456,6600.0
2008-04-10 12:55:00,34.99,35.01,34.99,35.0,2100.0,29.1456,29.1623,29.1456,29.154,2100.0
2008-04-10 13:00:00,35.01,35.07,35.01,35.02,8200.0,29.1623,29.2123,29.1623,29.1706,8200.0
2008-04-10 13:05:00,35.0,35.04,35.0,35.04,4200.0,29.154,29.1873,29.154,29.1873,4200.0
2008-04-10 13:10:00,35.04,35.07,35.03,35.05,4700.0,29.1873,29.2123,29.179,29.1956,4700.0
2008-04-10 13:15:00,35.05,35.05,35.03,35.04,3700.0,29.1956,29.1956,29.179,29.1873,3700.0
2008-04-10 13:20:00,35.03,35.05,35.02,35.03,1500.0,29.179,29.1956,29.1706,29.179,1500.0
2008-04-10 13:25:00,35.04,35.05,35.01,35.03,6400.0,29.1873,29.1956,29.1623,29.179,6400.0
2008-04-10 13:30:00,35.04,35.08,35.04,35.06,7800.0,29.1873,29.2206,29.1873,29.2039,7800.0
2008-04-10 13:35:00,35.03,35.06,35.03,35.06,4300.0,29.179,29.2039,29.179,29.2039,4300.0
2008-04-10 13:40:00,35.06,35.07,35.04,35.06,3300.0,29.2039,29.2123,29.1873,29.2039,3300.0
2008-04-10 13:45:00,35.04,35.12,35.04,35.1,4200.0,29.1873,29.2539,29.1873,29.2373,4200.0
2008-04-10 13:50:00,35.13,35.18,35.13,35.14,5400.0,29.2623,29.3039,29.2623,29.2706,5400.0
2008-04-10 13:55:00,35.13,35.13,35.07,35.07,3400.0,29.2623,29.2623,29.2123,29.2123,3400.0
2008-04-10 14:00:00,35.06,35.07,35.05,35.06,4400.0,29.2039,29.2123,29.1956,29.2039,4400.0
2008-04-10 14:05:00,35.06,35.08,35.06,35.08,6100.0,29.2039,29.2206,29.2039,29.2206,6100.0
2008-04-10 14:10:00,35.08,35.1,35.08,35.08,7500.0,29.2206,29.2373,29.2206,29.2206,7500.0
2008-04-10 14:15:00,35.08,35.08,35.02,35.05,10200.0,29.2206,29.2206,29.1706,29.1956,10200.0
2008-04-10 14:20:00,35.06,35.06,35.0,35.01,8500.0,29.2039,29.2039,29.154,29.1623,8500.0
2008-04-10 14:25:00,35.01,35.01,34.95,34.95,9400.0,29.1623,29.1623,29.1123,29.1123,9400.0
2008-04-10 14:30:00,34.95,35.0,34.93,34.98,30600.0,29.1123,29.154,29.0957,29.1373,30600.0
2008-04-10 14:35:00,34.99,35.0,34.93,34.97,33300.0,29.1456,29.154,29.0957,29.129,33300.0
2008-04-10 14:40:00,34.97,35.03,34.95,35.01,17700.0,29.129,29.179,29.1123,29.1623,17700.0
2008-04-10 14:45:00,35.03,35.05,34.98,35.01,16500.0,29.179,29.1956,29.1373,29.1623,16500.0
2008-04-10 14:50:00,35.0,35.06,35.0,35.06,1600.0,29.154,29.2039,29.154,29.2039,1600.0
2008-04-10 14:55:00,35.07,35.08,35.04,35.04,6100.0,29.2123,29.2206,29.1873,29.1873,6100.0
2008-04-10 15:00:00,35.06,35.06,35.01,35.02,7400.0,29.2039,29.2039,29.1623,29.1706,7400.0
2008-04-10 15:05:00,35.02,35.06,35.02,35.05,5300.0,29.1706,29.2039,29.1706,29.1956,5300.0
2008-04-10 15:10:00,35.04,35.04,34.96,34.97,8700.0,29.1873,29.1873,29.1206,29.129,8700.0
2008-04-10 15:15:00,34.97,35.02,34.97,35.0,6800.0,29.129,29.1706,29.129,29.154,6800.0
2008-04-10 15:20:00,35.02,35.04,34.97,35.02,21900.0,29.1706,29.1873,29.129,29.1706,21900.0
2008-04-10 15:25:00,35.02,35.06,34.99,35.05,33000.0,29.1706,29.2039,29.1456,29.1956,33000.0
2008-04-10 15:30:00,35.05,35.05,34.91,34.93,22300.0,29.1956,29.1956,29.079,29.0957,22300.0
2008-04-10 15:35:00,34.91,34.93,34.88,34.89,9200.0,29.079,29.0957,29.054,29.0623,9200.0
2008-04-10 15:40:00,34.9,34.91,34.86,34.87,8600.0,29.0707,29.079,29.0374,29.0457,8600.0
2008-04-10 15:45:00,34.86,34.89,34.84,34.87,8600.0,29.0374,29.0623,29.0207,29.0457,8600.0
2008-04-10 15:50:00,34.87,34.97,34.87,34.96,9100.0,29.0457,29.129,29.0457,29.1206,9100.0
2008-04-10 15:55:00,34.97,34.98,34.92,34.96,25400.0,29.129,29.1373,29.0873,29.1206,25400.0
2008-04-11 09:30:00,34.68,34.78,34.68,34.77,6100.0,28.8874,28.9707,28.8874,28.9624,6100.0
2008-04-11 09:35:00,34.59,34.71,34.57,34.64,1300.0,28.8125,28.9124,28.7958,28.8541,1300.0
2008-04-11 09:40:00,34.62,34.72,34.61,34.67,3600.0,28.8374,28.9207,28.8291,28.8791,3600.0
2008-04-11 09:45:00,34.66,34.76,34.63,34.76,3600.0,28.8708,28.9541,28.8458,28.9541,3600.0
2008-04-11 09:50:00,34.72,34.76,34.69,34.73,5000.0,28.9207,28.9541,28.8957,28.9291,5000.0
2008-04-11 09:55:00,34.73,34.73,34.65,34.67,3300.0,28.9291,28.9291,28.8624,28.8791,3300.0
2008-04-11 10:00:00,34.63,34.65,34.53,34.55,3900.0,28.8458,28.8624,28.7625,28.7791,3900.0
2008-04-11 10:05:00,34.56,34.58,34.48,34.5,8200.0,28.7875,28.8041,28.7208,28.7375,8200.0
2008-04-11 10:10:00,34.5,34.56,34.5,34.5,8300.0,28.7375,28.7875,28.7375,28.7375,8300.0
2008-04-11 10:15:00,34.5,34.51,34.36,34.42,15900.0,28.7375,28.7458,28.6209,28.6708,15900.0
2008-04-11 10:20:00,34.43,34.44,34.4,34.4,4200.0,28.6792,28.6875,28.6542,28.6542,4200.0
2008-04-11 10:25:00,34.42,34.44,34.36,34.38,10000.0,28.6708,28.6875,28.6209,28.6375,10000.0
2008-04-11 10:30:00,34.4,34.48,34.39,34.42,14300.0,28.6542,28.7208,28.6459,28.6708,14300.0
2008-04-11 10:35:00,34.41,34.42,34.34,34.38,4900.0,28.6625,28.6708,28.6042,28.6375,4900.0
2008-04-11 10:40:00,34.38,34.47,34.38,34.43,11200.0,28.6375,28.7125,28.6375,28.6792,11200.0
2008-04-11 10:45:00,34.41,34.43,34.32,34.43,22700.0,28.6625,28.6792,28.5875,28.6792,22700.0
2008-04-11 10:50:00,34.42,34.48,34.42,34.48,4800.0,28.6708,28.7208,28.6708,28.7208,4800.0
2008-04-11 10:55:00,34.47,34.5,34.44,34.47,3800.0,28.7125,28.7375,28.6875,28.7125,3800.0
2008-04-11 11:00:00,34.45,34.45,34.41,34.44,7900.0,28.6958,28.6958,28.6625,28.6875,7900.0
2008-04-11 11:05:00,34.44,34.52,34.42,34.5,22400.0,28.6875,28.7541,28.6708,28.7375,22400.0
2008-04-11 11:10:00,34.5,34.52,34.45,34.46,16700.0,28.7375,28.7541,28.6958,28.7042,16700.0
2008-04-11 11:15:00,34.49,34.49,34.4,34.44,4000.0,28.7292,28.7292,28.6542,28.6875,4000.0
2008-04-11 11:20:00,34.43,34.45,34.43,34.43,2000.0,28.6792,28.6958,28.6792,28.6792,2000.0
2008-04-11 11:25:00,34.42,34.43,34.39,34.39,1300.0,28.6708,28.6792,28.6459,28.6459,1300.0
2008-04-11 11:30:00,34.41,34.43,34.4,34.4,800.0,28.6625,28.6792,28.6542,28.6542,800.0
2008-04-11 11:35:00,34.39,34.43,34.39,34.42,1100.0,28.6459,28.6792,28.6459,28.6708,1100.0
2008-04-11 11:40:00,34.41,34.43,34.41,34.42,1600.0,28.6625,28.6792,28.6625,28.6708,1600.0
2008-04-11 11:45:00,34.41,34.43,34.41,34.41,1900.0,28.6625,28.6792,28.6625,28.6625,1900.0
2008-04-11 11:50:00,34.41,34.41,34.38,34.38,2100.0,28.6625,28.6625,28.6375,28.6375,2100.0
2008-04-11 11:55:00,34.38,34.42,34.37,34.42,1600.0,28.6375,28.6708,28.6292,28.6708,1600.0
2008-04-11 12:00:00,34.42,34.43,34.4,34.41,3200.0,28.6708,28.6792,28.6542,28.6625,3200.0
2008-04-11 12:05:00,34.42,34.42,34.36,34.36,5100.0,28.6708,28.6708,28.6209,28.6209,5100.0
2008-04-11 12:10:00,34.37,34.39,34.36,34.36,2000.0,28.6292,28.6459,28.6209,28.6209,2000.0
2008-04-11 12:15:00,34.37,34.39,34.34,34.35,3200.0,28.6292,28.6459,28.6042,28.6125,3200.0
2008-04-11 12:20:00,34.37,34.38,34.29,34.29,6000.0,28.6292,28.6375,28.5626,28.5626,6000.0
2008-04-11 12:25:00,34.29,34.29,34.27,34.28,3100.0,28.5626,28.5626,28.5459,28.5542,3100.0
2008-04-11 12:30:00,34.27,34.3,34.27,34.28,1500.0,28.5459,28.5709,28.5459,28.5542,1500.0
2008-04-11 12:35:00,34.3,34.31,34.27,34.3,3200.0,28.5709,28.5792,28.5459,28.5709,3200.0
2008-04-11 12:40:00,34.29,34.3,34.28,34.29,1200.0,28.5626,28.5709,28.5542,28.5626,1200.0
2008-04-11 12:45:00,34.28,34.29,34.26,34.27,2000.0,28.5542,28.5626,28.5376,28.5459,2000.0
2008-04-11 12:50:00,34.29,34.3,34.25,34.3,3200.0,28.5626,28.5709,28.5292,28.5709,3200.0
2008-04-11 12:55:00,34.3,34.3,34.24,34.26,6200.0,28.5709,28.5709,28.5209,28.5376,6200.0
2008-04-11 13:00:00,34.25,34.27,34.22,34.26,2400.0,28.5292,28.5459,28.5043,28.5376,2400.0
2008-04-11 13:05:00,34.26,34.28,34.25,34.28,1500.0,28.5376,28.5542,28.5292,28.5542,1500.0
2008-04-11 13:10:00,34.29,34.31,34.28,34.28,3300.0,28.5626,28.5792,28.5542,28.5542,3300.0
2008-04-11 13:15:00,34.3,34.31,34.3,34.31,500.0,28.5709,28.5792,28.5709,28.5792,500.0
2008-04-11 13:20:00,34.32,34.33,34.3,34.3,2400.0,28.5875,28.5959,28.5709,28.5709,2400.0
2008-04-11 13:25:00,34.32,34.32,34.27,34.28,2100.0,28.5875,28.5875,28.5459,28.5542,2100.0
2008-04-11 13:30:00,34.28,34.28,34.22,34.22,7600.0,28.5542,28.5542,28.5043,28.5043,7600.0
2008-04-11 13:35:00,34.23,34.23,34.15,34.15,7200.0,28.5126,28.5126,28.4459,28.4459,7200.0
2008-04-11 13:40:00,34.17,34.19,34.17,34.17,5500.0,28.4626,28.4793,28.4626,28.4626,5500.0
2008-04-11 13:45:00,34.16,34.2,34.16,34.18,1700.0,28.4543,28.4876,28.4543,28.4709,1700.0
2008-04-11 13:50:00,34.19,34.19,34.15,34.15,7800.0,28.4793,28.4793,28.4459,28.4459,7800.0
2008-04-11 13:55:00,34.16,34.19,34.14,34.17,4800.0,28.4543,28.4793,28.4376,28.4626,4800.0
2008-04-11 14:00:00,34.17,34.19,34.15,34.17,6100.0,28.4626,28.4793,28.4459,28.4626,6100.0
2008-04-11 14:05:00,34.16,34.19,34.14,34.19,9100.0,28.4543,28.4793,28.4376,28.4793,9100.0
2008-04-11 14:10:00,34.19,34.19,34.11,34.16,26700.0,28.4793,28.4793,28.4126,28.4543,26700.0
2008-04-11 14:15:00,34.16,34.21,34.1,34.21,47100.0,28.4543,28.4959,28.4043,28.4959,47100.0
2008-04-11 14:20:00,34.21,34.22,34.19,34.22,8500.0,28.4959,28.5043,28.4793,28.5043,8500.0
2008-04-11 14:25:00,34.22,34.26,34.21,34.23,4400.0,28.5043,28.5376,28.4959,28.5126,4400.0
2008-04-11 14:30:00,34.24,34.26,34.21,34.24,5100.0,28.5209,28.5376,28.4959,28.5209,5100.0
2008-04-11 14:35:00,34.23,34.24,34.21,34.21,2000.0,28.5126,28.5209,28.4959,28.4959,2000.0
2008-04-11 14:40:00,34.22,34.22,34.17,34.17,2500.0,28.5043,28.5043,28.4626,28.4626,2500.0
2008-04-11 14:45:00,34.2,34.24,34.18,34.23,2000.0,28.4876,28.5209,28.4709,28.5126,2000.0
2008-04-11 14:50:00,34.24,34.29,34.24,34.29,2800.0,28.5209,28.5626,28.5209,28.5626,2800.0
2008-04-11 14:55:00,34.28,34.28,34.21,34.22,1800.0,28.5542,28.5542,28.4959,28.5043,1800.0
2008-04-11 15:00:00,34.22,34.23,34.18,34.19,3700.0,28.5043,28.5126,28.4709,28.4793,3700.0
2008-04-11 15:05:00,34.2,34.22,34.14,34.16,3800.0,28.4876,28.5043,28.4376,28.4543,3800.0
2008-04-11 15:10:00,34.17,34.18,34.14,34.16,4700.0,28.4626,28.4709,28.4376,28.4543,4700.0
2008-04-11 15:15:00,34.16,34.19,34.16,34.18,3800.0,28.4543,28.4793,28.4543,28.4709,3800.0
2008-04-11 15:20:00,34.19,34.22,34.18,34.22,5200.0,28.4793,28.5043,28.4709,28.5043,5200.0
2008-04-11 15:25:00,34.23,34.26,34.21,34.23,4300.0,28.5126,28.5376,28.4959,28.5126,4300.0
2008-04-11 15:30:00,34.23,34.24,34.14,34.15,7300.0,28.5126,28.5209,28.4376,28.4459,7300.0
2008-04-11 15:35:00,34.15,34.15,34.08,34.08,11000.0,28.4459,28.4459,28.3876,28.3876,11000.0
2008-04-11 15:40:00,34.07,34.09,34.01,34.01,9300.0,28.3793,28.396,28.3293,28.3293,9300.0
2008-04-11 15:45:00,34.03,34.04,34.0,34.02,7500.0,28.346,28.3543,28.321,28.3377,7500.0
2008-04-11 15:50:00,34.03,34.07,34.0,34.06,12600.0,28.346,28.3793,28.321,28.371,12600.0
2008-04-11 15:55:00,34.08,34.14,34.08,34.13,23800.0,28.3876,28.4376,28.3876,28.4293,23800.0
2008-04-14 09:30:00,34.0,34.2,34.0,34.2,2000.0,28.321,28.4876,28.321,28.4876,2000.0
2008-04-14 09:35:00,34.2,34.27,34.2,34.22,5200.0,28.4876,28.5459,28.4876,28.5043,5200.0
2008-04-14 09:40:00,34.25,34.25,34.17,34.18,4500.0,28.5292,28.5292,28.4626,28.4709,4500.0
2008-04-14 09:45:00,34.16,34.17,34.09,34.12,6200.0,28.4543,28.4626,28.396,28.421,6200.0
2008-04-14 09:50:00,34.11,34.15,34.04,34.15,5200.0,28.4126,28.4459,28.3543,28.4459,5200.0
2008-04-14 09:55:00,34.14,34.14,34.08,34.12,1900.0,28.4376,28.4376,28.3876,28.421,1900.0
2008-04-14 10:00:00,34.12,34.19,34.12,34.19,1300.0,28.421,28.4793,28.421,28.4793,1300.0
2008-04-14 10:05:00,34.19,34.23,34.15,34.15,2000.0,28.4793,28.5126,28.4459,28.4459,2000.0
2008-04-14 10:10:00,34.13,34.14,34.07,34.09,4000.0,28.4293,28.4376,28.3793,28.396,4000.0
2008-04-14 10:15:00,34.1,34.19,34.09,34.14,5300.0,28.4043,28.4793,28.396,28.4376,5300.0
2008-04-14 10:20:00,34.16,34.17,34.12,34.12,2300.0,28.4543,28.4626,28.421,28.421,2300.0
2008-04-14 10:25:00,34.15,34.18,34.15,34.18,4100.0,28.4459,28.4709,28.4459,28.4709,4100.0
2008-04-14 10:30:00,34.17,34.21,34.13,34.19,6400.0,28.4626,28.4959,28.4293,28.4793,6400.0
2008-04-14 10:35:00,34.19,34.22,34.19,34.22,2500.0,28.4793,28.5043,28.4793,28.5043,2500.0
2008-04-14 10:40:00,34.23,34.29,34.22,34.27,3400.0,28.5126,28.5626,28.5043,28.5459,3400.0
2008-04-14 10:45:00,34.27,34.27,34.21,34.21,2700.0,28.5459,28.5459,28.4959,28.4959,2700.0
2008-04-14 10:50:00,34.19,34.22,34.19,34.2,3100.0,28.4793,28.5043,28.4793,28.4876,3100.0
2008-04-14 10:55:00,34.22,34.25,34.2,34.25,2800.0,28.5043,28.5292,28.4876,28.5292,2800.0
2008-04-14 11:00:00,34.25,34.32,34.25,34.31,8400.0,28.5292,28.5875,28.5292,28.5792,8400.0
2008-04-14 11:05:00,34.32,34.32,34.28,34.28,2000.0,28.5875,28.5875,28.5542,28.5542,2000.0
2008-04-14 11:10:00,34.3,34.31,34.27,34.27,1900.0,28.5709,28.5792,28.5459,28.5459,1900.0
2008-04-14 11:15:00,34.28,34.28,34.25,34.25,1100.0,28.5542,28.5542,28.5292,28.5292,1100.0
2008-04-14 11:20:00,34.25,34.25,34.23,34.23,2300.0,28.5292,28.5292,28.5126,28.5126,2300.0
2008-04-14 11:25:00,34.22,34.22,34.2,34.2,2100.0,28.5043,28.5043,28.4876,28.4876,2100.0
2008-04-14 11:30:00,34.19,34.21,34.15,34.17,10200.0,28.4793,28.4959,28.4459,28.4626,10200.0
2008-04-14 11:35:00,34.16,34.16,34.13,34.16,5200.0,28.4543,28.4543,28.4293,28.4543,5200.0
2008-04-14 11:40:00,34.19,34.23,34.18,34.22,800.0,28.4793,28.5126,28.4709,28.5043,800.0
2008-04-14 11:45:00,34.21,34.25,34.21,34.24,2000.0,28.4959,28.5292,28.4959,28.5209,2000.0
2008-04-14 11:50:00,34.25,34.27,34.22,34.24,4200.0,28.5292,28.5459,28.5043,28.5209,4200.0
2008-04-14 11:55:00,34.24,34.29,34.2,34.2,18200.0,28.5209,28.5626,28.4876,28.4876,18200.0
2008-04-14 12:00:00,34.22,34.22,34.17,34.19,4100.0,28.5043,28.5043,28.4626,28.4793,4100.0
2008-04-14 12:05:00,34.19,34.26,34.19,34.26,16300.0,28.4793,28.5376,28.4793,28.5376,16300.0
2008-04-14 12:10:00,34.25,34.26,34.23,34.25,14100.0,28.5292,28.5376,28.5126,28.5292,14100.0
2008-04-14 12:15:00,34.24,34.25,34.21,34.25,2000.0,28.5209,28.5292,28.4959,28.5292,2000.0
2008-04-14 12:20:00,34.24,34.25,34.23,34.24,1600.0,28.5209,28.5292,28.5126,28.5209,1600.0
2008-04-14 12:25:00,34.25,34.36,34.25,34.36,2200.0,28.5292,28.6209,28.5292,28.6209,2200.0
2008-04-14 12:30:00,34.36,34.4,34.35,34.39,7800.0,28.6209,28.6542,28.6125,28.6459,7800.0
2008-04-14 12:35:00,34.39,34.41,34.38,34.41,2000.0,28.6459,28.6625,28.6375,28.6625,2000.0
2008-04-14 12:40:00,34.41,34.43,34.41,34.42,3500.0,28.6625,28.6792,28.6625,28.6708,3500.0
2008-04-14 12:45:00,34.42,34.45,34.4,34.45,1300.0,28.6708,28.6958,28.6542,28.6958,1300.0
2008-04-14 12:50:00,34.46,34.51,34.46,34.48,2800.0,28.7042,28.7458,28.7042,28.7208,2800.0
2008-04-14 12:55:00,34.5,34.5,34.49,34.49,1600.0,28.7375,28.7375,28.7292,28.7292,1600.0
2008-04-14 13:00:00,34.5,34.52,34.43,34.44,4200.0,28.7375,28.7541,28.6792,28.6875,4200.0
2008-04-14 13:05:00,34.44,34.44,34.42,34.43,2500.0,28.6875,28.6875,28.6708,28.6792,2500.0
2008-04-14 13:10:00,34.44,34.49,34.44,34.46,3500.0,28.6875,28.7292,28.6875,28.7042,3500.0
2008-04-14 13:15:00,34.46,34.46,34.37,34.4,10100.0,28.7042,28.7042,28.6292,28.6542,10100.0
2008-04-14 13:20:00,34.39,34.42,34.38,34.42,1600.0,28.6459,28.6708,28.6375,28.6708,1600.0
2008-04-14 13:25:00,34.42,34.42,34.37,34.39,2500.0,28.6708,28.6708,28.6292,28.6459,2500.0
2008-04-14 13:30:00,34.39,34.4,34.38,34.38,1500.0,28.6459,28.6542,28.6375,28.6375,1500.0
2008-04-14 13:35:00,34.38,34.39,34.37,34.37,1600.0,28.6375,28.6459,28.6292,28.6292,1600.0
2008-04-14 13:40:00,34.36,34.37,34.31,34.33,5800.0,28.6209,28.6292,28.5792,28.5959,5800.0
2008-04-14 13:45:00,34.33,34.33,34.3,34.31,3400.0,28.5959,28.5959,28.5709,28.5792,3400.0
2008-04-14 13:50:00,34.33,34.33,34.29,34.31,5300.0,28.5959,28.5959,28.5626,28.5792,5300.0
2008-04-14 13:55:00,34.29,34.29,34.28,34.29,1100.0,28.5626,28.5626,28.5542,28.5626,1100.0
2008-04-14 14:00:00,34.28,34.31,34.28,34.3,3700.0,28.5542,28.5792,28.5542,28.5709,3700.0
2008-04-14 14:05:00,34.31,34.33,34.29,34.29,4000.0,28.5792,28.5959,28.5626,28.5626,4000.0
2008-04-14 14:10:00,34.3,34.36,34.29,34.33,8700.0,28.5709,28.6209,28.5626,28.5959,8700.0
2008-04-14 14:15:00,34.33,34.33,34.25,34.25,7100.0,28.5959,28.5959,28.5292,28.5292,7100.0
2008-04-14 14:20:00,34.26,34.32,34.26,34.32,3800.0,28.5376,28.5875,28.5376,28.5875,3800.0
2008-04-14 14:25:00,34.31,34.31,34.26,34.27,2400.0,28.5792,28.5792,28.5376,28.5459,2400.0
2008-04-14 14:30:00,34.27,34.34,34.27,34.33,4700.0,28.5459,28.6042,28.5459,28.5959,4700.0
2008-04-14 14:35:00,34.33,34.34,34.33,34.34,1400.0,28.5959,28.6042,28.5959,28.6042,1400.0
2008-04-14 14:40:00,34.33,34.33,34.31,34.31,4600.0,28.5959,28.5959,28.5792,28.5792,4600.0
2008-04-14 14:45:00,34.32,34.33,34.25,34.25,4000.0,28.5875,28.5959,28.5292,28.5292,4000.0
2008-04-14 14:50:00,34.25,34.28,34.23,34.23,4300.0,28.5292,28.5542,28.5126,28.5126,4300.0
2008-04-14 14:55:00,34.23,34.23,34.2,34.2,1500.0,28.5126,28.5126,28.4876,28.4876,1500.0
2008-04-14 15:00:00,34.2,34.25,34.2,34.25,6700.0,28.4876,28.5292,28.4876,28.5292,6700.0
2008-04-14 15:05:00,34.23,34.24,34.2,34.21,4900.0,28.5126,28.5209,28.4876,28.4959,4900.0
2008-04-14 15:10:00,34.22,34.23,34.18,34.18,4300.0,28.5043,28.5126,28.4709,28.4709,4300.0
2008-04-14 15:15:00,34.18,34.24,34.17,34.22,9300.0,28.4709,28.5209,28.4626,28.5043,9300.0
2008-04-14 15:20:00,34.22,34.25,34.22,34.23,2900.0,28.5043,28.5292,28.5043,28.5126,2900.0
2008-04-14 15:25:00,34.22,34.24,34.18,34.19,5200.0,28.5043,28.5209,28.4709,28.4793,5200.0
2008-04-14 15:30:00,34.18,34.22,34.15,34.2,6800.0,28.4709,28.5043,28.4459,28.4876,6800.0
2008-04-14 15:35:00,34.21,34.21,34.16,34.17,3800.0,28.4959,28.4959,28.4543,28.4626,3800.0
2008-04-14 15:40:00,34.17,34.21,34.17,34.2,4700.0,28.4626,28.4959,28.4626,28.4876,4700.0
2008-04-14 15:45:00,34.2,34.22,34.19,34.22,4600.0,28.4876,28.5043,28.4793,28.5043,4600.0
2008-04-14 15:50:00,34.22,34.22,34.14,34.14,13700.0,28.5043,28.5043,28.4376,28.4376,13700.0
2008-04-14 15:55:00,34.14,34.17,34.14,34.17,13100.0,28.4376,28.4626,28.4376,28.4626,13100.0
2008-04-15 09:30:00,34.24,34.24,33.84,33.97,21700.0,28.5209,28.5209,28.1877,28.296,21700.0
2008-04-15 09:35:00,33.97,34.07,33.76,33.84,10300.0,28.296,28.3793,28.1211,28.1877,10300.0
2008-04-15 09:40:00,33.82,33.97,33.82,33.91,15200.0,28.1711,28.296,28.1711,28.246,15200.0
2008-04-15 09:45:00,33.88,33.95,33.85,33.95,7100.0,28.221,28.2793,28.1961,28.2793,7100.0
2008-04-15 09:50:00,33.94,33.94,33.86,33.86,6300.0,28.271,28.271,28.2044,28.2044,6300.0
2008-04-15 09:55:00,33.89,33.89,33.82,33.82,6000.0,28.2294,28.2294,28.1711,28.1711,6000.0
2008-04-15 10:00:00,33.8,33.89,33.8,33.88,7600.0,28.1544,28.2294,28.1544,28.221,7600.0
2008-04-15 10:05:00,33.87,33.91,33.81,33.81,5000.0,28.2127,28.246,28.1627,28.1627,5000.0
2008-04-15 10:10:00,33.8,33.95,33.8,33.92,7500.0,28.1544,28.2793,28.1544,28.2544,7500.0
2008-04-15 10:15:00,33.9,33.94,33.9,33.93,5900.0,28.2377,28.271,28.2377,28.2627,5900.0
2008-04-15 10:20:00,33.94,33.97,33.94,33.94,4600.0,28.271,28.296,28.271,28.271,4600.0
2008-04-15 10:25:00,33.93,33.93,33.84,33.84,3600.0,28.2627,28.2627,28.1877,28.1877,3600.0
2008-04-15 10:30:00,33.85,33.88,33.83,33.86,3400.0,28.1961,28.221,28.1794,28.2044,3400.0
2008-04-15 10:35:00,33.86,33.88,33.83,33.83,4100.0,28.2044,28.221,28.1794,28.1794,4100.0
2008-04-15 10:40:00,33.86,33.86,33.81,33.83,4800.0,28.2044,28.2044,28.1627,28.1794,4800.0
2008-04-15 10:45:00,33.82,33.89,33.82,33.88,7900.0,28.1711,28.2294,28.1711,28.221,7900.0
2008-04-15 10:50:00,33.87,33.87,33.81,33.82,4300.0,28.2127,28.2127,28.1627,28.1711,4300.0
2008-04-15 10:55:00,33.82,33.83,33.81,33.83,1900.0,28.1711,28.1794,28.1627,28.1794,1900.0
2008-04-15 11:00:00,33.82,33.83,33.77,33.81,4700.0,28.1711,28.1794,28.1294,28.1627,4700.0
2008-04-15 11:05:00,33.81,33.81,33.73,33.73,5900.0,28.1627,28.1627,28.0961,28.0961,5900.0
2008-04-15 11:10:00,33.74,33.76,33.69,33.69,10700.0,28.1044,28.1211,28.0628,28.0628,10700.0
2008-04-15 11:15:00,33.67,33.69,33.67,33.69,2300.0,28.0461,28.0628,28.0461,28.0628,2300.0
2008-04-15 11:20:00,33.68,33.72,33.67,33.72,3900.0,28.0544,28.0878,28.0461,28.0878,3900.0
2008-04-15 11:25:00,33.71,33.72,33.66,33.67,4400.0,28.0794,28.0878,28.0378,28.0461,4400.0
2008-04-15 11:30:00,33.67,33.67,33.64,33.65,3300.0,28.0461,28.0461,28.0211,28.0295,3300.0
2008-04-15 11:35:00,33.64,33.67,33.6,33.66,12100.0,28.0211,28.0461,27.9878,28.0378,12100.0
2008-04-15 11:40:00,33.66,33.68,33.65,33.68,2800.0,28.0378,28.0544,28.0295,28.0544,2800.0
2008-04-15 11:45:00,33.66,33.69,33.66,33.69,1700.0,28.0378,28.0628,28.0378,28.0628,1700.0
2008-04-15 11:50:00,33.7,33.71,33.68,33.69,2200.0,28.0711,28.0794,28.0544,28.0628,2200.0
2008-04-15 11:55:00,33.7,33.71,33.67,33.68,7000.0,28.0711,28.0794,28.0461,28.0544,7000.0
2008-04-15 12:00:00,33.67,33.7,33.67,33.69,5400.0,28.0461,28.0711,28.0461,28.0628,5400.0
2008-04-15 12:05:00,33.68,33.7,33.66,33.7,3300.0,28.0544,28.0711,28.0378,28.0711,3300.0
2008-04-15 12:10:00,33.71,33.73,33.7,33.73,4500.0,28.0794,28.0961,28.0711,28.0961,4500.0
2008-04-15 12:15:00,33.73,33.76,33.73,33.76,5900.0,28.0961,28.1211,28.0961,28.1211,5900.0
2008-04-15 12:20:00,33.76,33.78,33.75,33.78,4600.0,28.1211,28.1377,28.1128,28.1377,4600.0
2008-04-15 12:25:00,33.78,33.83,33.78,33.83,3100.0,28.1377,28.1794,28.1377,28.1794,3100.0
2008-04-15 12:30:00,33.83,33.84,33.8,33.8,3500.0,28.1794,28.1877,28.1544,28.1544,3500.0
2008-04-15 12:35:00,33.8,33.84,33.8,33.83,3100.0,28.1544,28.1877,28.1544,28.1794,3100.0
2008-04-15 12:40:00,33.83,33.84,33.81,33.82,1700.0,28.1794,28.1877,28.1627,28.1711,1700.0
2008-04-15 12:45:00,33.81,33.81,33.75,33.77,3500.0,28.1627,28.1627,28.1128,28.1294,3500.0
2008-04-15 12:50:00,33.76,33.79,33.76,33.78,2200.0,28.1211,28.1461,28.1211,28.1377,2200.0
2008-04-15 12:55:00,33.76,33.78,33.76,33.76,4900.0,28.1211,28.1377,28.1211,28.1211,4900.0
2008-04-15 13:00:00,33.74,33.77,33.74,33.74,3100.0,28.1044,28.1294,28.1044,28.1044,3100.0
2008-04-15 13:05:00,33.74,33.75,33.72,33.72,3100.0,28.1044,28.1128,28.0878,28.0878,3100.0
2008-04-15 13:10:00,33.74,33.79,33.71,33.79,6500.0,28.1044,28.1461,28.0794,28.1461,6500.0
2008-04-15 13:15:00,33.8,33.81,33.78,33.78,3500.0,28.1544,28.1627,28.1377,28.1377,3500.0
2008-04-15 13:20:00,33.78,33.8,33.77,33.78,3900.0,28.1377,28.1544,28.1294,28.1377,3900.0
2008-04-15 13:25:00,33.77,33.79,33.77,33.77,2200.0,28.1294,28.1461,28.1294,28.1294,2200.0
2008-04-15 13:30:00,33.77,33.78,33.76,33.76,2300.0,28.1294,28.1377,28.1211,28.1211,2300.0
2008-04-15 13:35:00,33.76,33.81,33.76,33.81,9200.0,28.1211,28.1627,28.1211,28.1627,9200.0
2008-04-15 13:40:00,33.81,33.82,33.8,33.82,2900.0,28.1627,28.1711,28.1544,28.1711,2900.0
2008-04-15 13:45:00,33.83,33.9,33.82,33.89,5200.0,28.1794,28.2377,28.1711,28.2294,5200.0
2008-04-15 13:50:00,33.88,33.97,33.87,33.97,6800.0,28.221,28.296,28.2127,28.296,6800.0
2008-04-15 13:55:00,33.97,33.98,33.93,33.93,2400.0,28.296,28.3043,28.2627,28.2627,2400.0
2008-04-15 14:00:00,33.95,33.95,33.88,33.88,3800.0,28.2793,28.2793,28.221,28.221,3800.0
2008-04-15 14:05:00,33.88,33.92,33.88,33.89,6700.0,28.221,28.2544,28.221,28.2294,6700.0
2008-04-15 14:10:00,33.89,33.9,33.88,33.9,2700.0,28.2294,28.2377,28.221,28.2377,2700.0
2008-04-15 14:15:00,33.89,33.9,33.85,33.85,3500.0,28.2294,28.2377,28.1961,28.1961,3500.0
2008-04-15 14:20:00,33.86,33.87,33.85,33.85,3300.0,28.2044,28.2127,28.1961,28.1961,3300.0
2008-04-15 14:25:00,33.85,33.87,33.83,33.86,2800.0,28.1961,28.2127,28.1794,28.2044,2800.0
2008-04-15 14:30:00,33.86,33.91,33.86,33.89,7600.0,28.2044,28.246,28.2044,28.2294,7600.0
2008-04-15 14:35:00,33.88,33.89,33.87,33.87,4500.0,28.221,28.2294,28.2127,28.2127,4500.0
2008-04-15 14:40:00,33.87,33.88,33.84,33.84,5000.0,28.2127,28.221,28.1877,28.1877,5000.0
2008-04-15 14:45:00,33.84,33.86,33.8,33.8,5200.0,28.1877,28.2044,28.1544,28.1544,5200.0
2008-04-15 14:50:00,33.81,33.81,33.78,33.81,5300.0,28.1627,28.1627,28.1377,28.1627,5300.0
2008-04-15 14:55:00,33.8,33.82,33.78,33.8,4600.0,28.1544,28.1711,28.1377,28.1544,4600.0
2008-04-15 15:00:00,33.79,33.81,33.79,33.81,5600.0,28.1461,28.1627,28.1461,28.1627,5600.0
2008-04-15 15:05:00,33.81,33.83,33.79,33.79,9100.0,28.1627,28.1794,28.1461,28.1461,9100.0
2008-04-15 15:10:00,33.78,33.83,33.78,33.83,7400.0,28.1377,28.1794,28.1377,28.1794,7400.0
2008-04-15 15:15:00,33.84,33.85,33.82,33.84,3800.0,28.1877,28.1961,28.1711,28.1877,3800.0
2008-04-15 15:20:00,33.85,33.91,33.85,33.9,7300.0,28.1961,28.246,28.1961,28.2377,7300.0
2008-04-15 15:25:00,33.9,33.94,33.88,33.92,7500.0,28.2377,28.271,28.221,28.2544,7500.0
2008-04-15 15:30:00,33.93,33.98,33.91,33.94,12400.0,28.2627,28.3043,28.246,28.271,12400.0
2008-04-15 15:35:00,33.92,33.93,33.86,33.86,10700.0,28.2544,28.2627,28.2044,28.2044,10700.0
2008-04-15 15:40:00,33.86,33.88,33.83,33.88,8900.0,28.2044,28.221,28.1794,28.221,8900.0
2008-04-15 15:45:00,33.87,33.89,33.82,33.82,6900.0,28.2127,28.2294,28.1711,28.1711,6900.0
2008-04-15 15:50:00,33.82,33.85,33.78,33.84,9400.0,28.1711,28.1961,28.1377,28.1877,9400.0
2008-04-15 15:55:00,33.86,33.94,33.84,33.94,26100.0,28.2044,28.271,28.1877,28.271,26100.0
2008-04-16 09:30:00,34.24,34.24,34.09,34.15,6200.0,28.5209,28.5209,28.396,28.4459,6200.0
2008-04-16 09:35:00,34.17,34.52,34.14,34.52,20400.0,28.4626,28.7541,28.4376,28.7541,20400.0
2008-04-16 09:40:00,34.51,34.66,34.51,34.55,15100.0,28.7458,28.8708,28.7458,28.7791,15100.0
2008-04-16 09:45:00,34.6,34.78,34.6,34.75,13500.0,28.8208,28.9707,28.8208,28.9457,13500.0
2008-04-16 09:50:00,34.74,34.74,34.66,34.7,11500.0,28.9374,28.9374,28.8708,28.9041,11500.0
2008-04-16 09:55:00,34.7,34.91,34.7,34.88,18600.0,28.9041,29.079,28.9041,29.054,18600.0
2008-04-16 10:00:00,34.9,34.9,34.77,34.79,6700.0,29.0707,29.0707,28.9624,28.979,6700.0
2008-04-16 10:05:00,34.79,34.89,34.79,34.87,5900.0,28.979,29.0623,28.979,29.0457,5900.0
2008-04-16 10:10:00,34.86,34.89,34.86,34.86,4900.0,29.0374,29.0623,29.0374,29.0374,4900.0
2008-04-16 10:15:00,34.86,35.16,34.86,35.15,14900.0,29.0374,29.2872,29.0374,29.2789,14900.0
2008-04-16 10:20:00,35.15,35.26,35.14,35.25,17200.0,29.2789,29.3705,29.2706,29.3622,17200.0
2008-04-16 10:25:00,35.24,35.4,35.24,35.36,20100.0,29.3539,29.4872,29.3539,29.4538,20100.0
2008-04-16 10:30:00,35.37,35.41,35.3,35.41,21700.0,29.4622,29.4955,29.4039,29.4955,21700.0
2008-04-16 10:35:00,35.39,35.39,35.23,35.3,20300.0,29.4788,29.4788,29.3456,29.4039,20300.0
2008-04-16 10:40:00,35.3,35.33,35.27,35.31,21400.0,29.4039,29.4288,29.3789,29.4122,21400.0
2008-04-16 10:45:00,35.31,35.31,35.26,35.28,6600.0,29.4122,29.4122,29.3705,29.3872,6600.0
2008-04-16 10:50:00,35.29,35.37,35.28,35.37,7600.0,29.3955,29.4622,29.3872,29.4622,7600.0
2008-04-16 10:55:00,35.36,35.47,35.36,35.47,6200.0,29.4538,29.5455,29.4538,29.5455,6200.0
2008-04-16 11:00:00,35.47,35.47,35.38,35.39,5900.0,29.5455,29.5455,29.4705,29.4788,5900.0
2008-04-16 11:05:00,35.39,35.41,35.32,35.32,8300.0,29.4788,29.4955,29.4205,29.4205,8300.0
2008-04-16 11:10:00,35.32,35.35,35.31,35.32,4000.0,29.4205,29.4455,29.4122,29.4205,4000.0
2008-04-16 11:15:00,35.32,35.34,35.28,35.33,6400.0,29.4205,29.4372,29.3872,29.4288,6400.0
2008-04-16 11:20:00,35.33,35.35,35.32,35.32,5400.0,29.4288,29.4455,29.4205,29.4205,5400.0
2008-04-16 11:25:00,35.33,35.36,35.29,35.36,4900.0,29.4288,29.4538,29.3955,29.4538,4900.0
2008-04-16 11:30:00,35.35,35.35,35.33,35.34,1800.0,29.4455,29.4455,29.4288,29.4372,1800.0
2008-04-16 11:35:00,35.34,35.4,35.34,35.38,3500.0,29.4372,29.4872,29.4372,29.4705,3500.0
2008-04-16 11:40:00,35.38,35.4,35.33,35.33,2100.0,29.4705,29.4872,29.4288,29.4288,2100.0
2008-04-16 11:45:00,35.34,35.35,35.32,35.33,4600.0,29.4372,29.4455,29.4205,29.4288,4600.0
2008-04-16 11:50:00,35.33,35.33,35.3,35.31,4600.0,29.4288,29.4288,29.4039,29.4122,4600.0
2008-04-16 11:55:00,35.32,35.33,35.3,35.3,3400.0,29.4205,29.4288,29.4039,29.4039,3400.0
2008-04-16 12:00:00,35.31,35.31,35.29,35.29,3200.0,29.4122,29.4122,29.3955,29.3955,3200.0
2008-04-16 12:05:00,35.3,35.32,35.3,35.31,3000.0,29.4039,29.4205,29.4039,29.4122,3000.0
2008-04-16 12:10:00,35.32,35.43,35.31,35.38,7500.0,29.4205,29.5121,29.4122,29.4705,7500.0
2008-04-16 12:15:00,35.39,35.39,35.34,35.35,3600.0,29.4788,29.4788,29.4372,29.4455,3600.0
2008-04-16 12:20:00,35.35,35.37,35.33,35.34,3200.0,29.4455,29.4622,29.4288,29.4372,3200.0
2008-04-16 12:25:00,35.33,35.37,35.33,35.35,2200.0,29.4288,29.4622,29.4288,29.4455,2200.0
2008-04-16 12:30:00,35.37,35.38,35.33,35.33,2900.0,29.4622,29.4705,29.4288,29.4288,2900.0
2008-04-16 12:35:00,35.33,35.34,35.29,35.31,2400.0,29.4288,29.4372,29.3955,29.4122,2400.0
2008-04-16 12:40:00,35.31,35.37,35.28,35.36,8900.0,29.4122,29.4622,29.3872,29.4538,8900.0
2008-04-16 12:45:00,35.36,35.38,35.32,35.32,3100.0,29.4538,29.4705,29.4205,29.4205,3100.0
2008-04-16 12:50:00,35.32,35.36,35.3,35.36,3800.0,29.4205,29.4538,29.4039,29.4538,3800.0
2008-04-16 12:55:00,35.34,35.36,35.34,35.34,4200.0,29.4372,29.4538,29.4372,29.4372,4200.0
2008-04-16 13:00:00,35.35,35.36,35.27,35.28,9400.0,29.4455,29.4538,29.3789,29.3872,9400.0
2008-04-16 13:05:00,35.28,35.29,35.25,35.25,7900.0,29.3872,29.3955,29.3622,29.3622,7900.0
2008-04-16 13:10:00,35.25,35.28,35.24,35.28,8200.0,29.3622,29.3872,29.3539,29.3872,8200.0
2008-04-16 13:15:00,35.28,35.29,35.27,35.28,5000.0,29.3872,29.3955,29.3789,29.3872,5000.0
2008-04-16 13:20:00,35.28,35.3,35.27,35.29,6100.0,29.3872,29.4039,29.3789,29.3955,6100.0
2008-04-16 13:25:00,35.3,35.33,35.29,35.33,5200.0,29.4039,29.4288,29.3955,29.4288,5200.0
2008-04-16 13:30:00,35.33,35.34,35.31,35.32,3900.0,29.4288,29.4372,29.4122,29.4205,3900.0
2008-04-16 13:35:00,35.32,35.32,35.25,35.28,8900.0,29.4205,29.4205,29.3622,29.3872,8900.0
2008-04-16 13:40:00,35.28,35.29,35.27,35.29,4300.0,29.3872,29.3955,29.3789,29.3955,4300.0
2008-04-16 13:45:00,35.3,35.36,35.3,35.36,4900.0,29.4039,29.4538,29.4039,29.4538,4900.0
2008-04-16 13:50:00,35.36,35.39,35.35,35.39,6900.0,29.4538,29.4788,29.4455,29.4788,6900.0
2008-04-16 13:55:00,35.39,35.41,35.37,35.38,7400.0,29.4788,29.4955,29.4622,29.4705,7400.0
2008-04-16 14:00:00,35.37,35.41,35.31,35.34,12600.0,29.4622,29.4955,29.4122,29.4372,12600.0
2008-04-16 14:05:00,35.35,35.35,35.3,35.31,5900.0,29.4455,29.4455,29.4039,29.4122,5900.0
2008-04-16 14:10:00,35.32,35.33,35.3,35.3,5300.0,29.4205,29.4288,29.4039,29.4039,5300.0
2008-04-16 14:15:00,35.3,35.37,35.3,35.33,13400.0,29.4039,29.4622,29.4039,29.4288,13400.0
2008-04-16 14:20:00,35.33,35.33,35.28,35.33,11700.0,29.4288,29.4288,29.3872,29.4288,11700.0
2008-04-16 14:25:00,35.33,35.4,35.33,35.39,6900.0,29.4288,29.4872,29.4288,29.4788,6900.0
2008-04-16 14:30:00,35.4,35.43,35.39,35.39,7100.0,29.4872,29.5121,29.4788,29.4788,7100.0
2008-04-16 14:35:00,35.39,35.41,35.37,35.38,8200.0,29.4788,29.4955,29.4622,29.4705,8200.0
2008-04-16 14:40:00,35.39,35.41,35.39,35.4,5100.0,29.4788,29.4955,29.4788,29.4872,5100.0
2008-04-16 14:45:00,35.41,35.41,35.38,35.39,4400.0,29.4955,29.4955,29.4705,29.4788,4400.0
2008-04-16 14:50:00,35.39,35.46,35.39,35.46,12000.0,29.4788,29.5371,29.4788,29.5371,12000.0
2008-04-16 14:55:00,35.46,35.47,35.43,35.43,14700.0,29.5371,29.5455,29.5121,29.5121,14700.0
2008-04-16 15:00:00,35.43,35.45,35.42,35.43,10400.0,29.5121,29.5288,29.5038,29.5121,10400.0
2008-04-16 15:05:00,35.43,35.44,35.4,35.41,9000.0,29.5121,29.5205,29.4872,29.4955,9000.0
2008-04-16 15:10:00,35.41,35.46,35.41,35.46,13600.0,29.4955,29.5371,29.4955,29.5371,13600.0
2008-04-16 15:15:00,35.47,35.49,35.45,35.48,9800.0,29.5455,29.5621,29.5288,29.5538,9800.0
2008-04-16 15:20:00,35.49,35.58,35.48,35.58,17300.0,29.5621,29.6371,29.5538,29.6371,17300.0
2008-04-16 15:25:00,35.58,35.64,35.57,35.63,17100.0,29.6371,29.6871,29.6288,29.6787,17100.0
2008-04-16 15:30:00,35.63,35.63,35.57,35.59,15200.0,29.6787,29.6787,29.6288,29.6454,15200.0
2008-04-16 15:35:00,35.6,35.69,35.59,35.67,19500.0,29.6538,29.7287,29.6454,29.7121,19500.0
2008-04-16 15:40:00,35.67,35.71,35.65,35.7,28800.0,29.7121,29.7454,29.6954,29.737,28800.0
2008-04-16 15:45:00,35.7,35.74,35.68,35.71,20100.0,29.737,29.7704,29.7204,29.7454,20100.0
2008-04-16 15:50:00,35.7,35.74,35.66,35.69,28100.0,29.737,29.7704,29.7037,29.7287,28100.0
2008-04-16 15:55:00,35.7,35.71,35.65,35.65,39600.0,29.737,29.7454,29.6954,29.6954,39600.0
2008-04-17 09:30:00,35.73,35.76,35.57,35.61,10000.0,29.762,29.787,29.6288,29.6621,10000.0
2008-04-17 09:35:00,35.62,35.62,35.55,35.57,2500.0,29.6704,29.6704,29.6121,29.6288,2500.0
2008-04-17 09:40:00,35.6,35.62,35.57,35.58,5300.0,29.6538,29.6704,29.6288,29.6371,5300.0
2008-04-17 09:45:00,35.59,35.6,35.38,35.46,26100.0,29.6454,29.6538,29.4705,29.5371,26100.0
2008-04-17 09:50:00,35.45,35.46,35.35,35.36,14500.0,29.5288,29.5371,29.4455,29.4538,14500.0
2008-04-17 09:55:00,35.37,35.37,35.14,35.28,28800.0,29.4622,29.4622,29.2706,29.3872,28800.0
2008-04-17 10:00:00,35.25,35.25,35.18,35.18,3500.0,29.3622,29.3622,29.3039,29.3039,3500.0
2008-04-17 10:05:00,35.18,35.27,35.18,35.27,4900.0,29.3039,29.3789,29.3039,29.3789,4900.0
2008-04-17 10:10:00,35.26,35.35,35.26,35.35,5000.0,29.3705,29.4455,29.3705,29.4455,5000.0
2008-04-17 10:15:00,35.35,35.38,35.35,35.36,8500.0,29.4455,29.4705,29.4455,29.4538,8500.0
2008-04-17 10:20:00,35.35,35.38,35.35,35.35,3000.0,29.4455,29.4705,29.4455,29.4455,3000.0
2008-04-17 10:25:00,35.35,35.36,35.34,35.34,3200.0,29.4455,29.4538,29.4372,29.4372,3200.0
2008-04-17 10:30:00,35.33,35.33,35.23,35.27,8700.0,29.4288,29.4288,29.3456,29.3789,8700.0
2008-04-17 10:35:00,35.26,35.36,35.26,35.36,3600.0,29.3705,29.4538,29.3705,29.4538,3600.0
2008-04-17 10:40:00,35.35,35.38,35.33,35.38,9200.0,29.4455,29.4705,29.4288,29.4705,9200.0
2008-04-17 10:45:00,35.36,35.41,35.36,35.38,4800.0,29.4538,29.4955,29.4538,29.4705,4800.0
2008-04-17 10:50:00,35.38,35.39,35.33,35.33,4200.0,29.4705,29.4788,29.4288,29.4288,4200.0
2008-04-17 10:55:00,35.32,35.36,35.31,35.36,3800.0,29.4205,29.4538,29.4122,29.4538,3800.0
2008-04-17 11:00:00,35.36,35.36,35.26,35.29,5500.0,29.4538,29.4538,29.3705,29.3955,5500.0
2008-04-17 11:05:00,35.27,35.27,35.21,35.22,6300.0,29.3789,29.3789,29.3289,29.3372,6300.0
2008-04-17 11:10:00,35.22,35.22,35.17,35.19,10100.0,29.3372,29.3372,29.2956,29.3122,10100.0
2008-04-17 11:15:00,35.19,35.22,35.19,35.21,7500.0,29.3122,29.3372,29.3122,29.3289,7500.0
2008-04-17 11:20:00,35.22,35.22,35.18,35.19,4900.0,29.3372,29.3372,29.3039,29.3122,4900.0
2008-04-17 11:25:00,35.2,35.22,35.15,35.17,11100.0,29.3206,29.3372,29.2789,29.2956,11100.0
2008-04-17 11:30:00,35.16,35.21,35.16,35.2,6600.0,29.2872,29.3289,29.2872,29.3206,6600.0
2008-04-17 11:35:00,35.2,35.27,35.19,35.24,11900.0,29.3206,29.3789,29.3122,29.3539,11900.0
2008-04-17 11:40:00,35.23,35.23,35.18,35.18,4700.0,29.3456,29.3456,29.3039,29.3039,4700.0
2008-04-17 11:45:00,35.2,35.25,35.19,35.24,7300.0,29.3206,29.3622,29.3122,29.3539,7300.0
2008-04-17 11:50:00,35.23,35.25,35.22,35.23,5300.0,29.3456,29.3622,29.3372,29.3456,5300.0
2008-04-17 11:55:00,35.22,35.24,35.2,35.2,3700.0,29.3372,29.3539,29.3206,29.3206,3700.0
2008-04-17 12:00:00,35.22,35.24,35.2,35.22,2700.0,29.3372,29.3539,29.3206,29.3372,2700.0
2008-04-17 12:05:00,35.21,35.24,35.2,35.22,3900.0,29.3289,29.3539,29.3206,29.3372,3900.0
2008-04-17 12:10:00,35.22,35.26,35.21,35.23,3100.0,29.3372,29.3705,29.3289,29.3456,3100.0
2008-04-17 12:15:00,35.25,35.28,35.23,35.26,5900.0,29.3622,29.3872,29.3456,29.3705,5900.0
2008-04-17 12:20:00,35.27,35.27,35.24,35.27,2400.0,29.3789,29.3789,29.3539,29.3789,2400.0
2008-04-17 12:25:00,35.27,35.29,35.21,35.21,4700.0,29.3789,29.3955,29.3289,29.3289,4700.0
2008-04-17 12:30:00,35.23,35.23,35.19,35.19,2900.0,29.3456,29.3456,29.3122,29.3122,2900.0
2008-04-17 12:35:00,35.18,35.2,35.15,35.19,3700.0,29.3039,29.3206,29.2789,29.3122,3700.0
2008-04-17 12:40:00,35.21,35.23,35.2,35.23,3900.0,29.3289,29.3456,29.3206,29.3456,3900.0
2008-04-17 12:45:00,35.21,35.23,35.15,35.19,7800.0,29.3289,29.3456,29.2789,29.3122,7800.0
2008-04-17 12:50:00,35.18,35.23,35.17,35.23,1800.0,29.3039,29.3456,29.2956,29.3456,1800.0
2008-04-17 12:55:00,35.23,35.27,35.22,35.27,2500.0,29.3456,29.3789,29.3372,29.3789,2500.0
2008-04-17 13:00:00,35.26,35.27,35.24,35.24,3400.0,29.3705,29.3789,29.3539,29.3539,3400.0
2008-04-17 13:05:00,35.25,35.29,35.25,35.29,6100.0,29.3622,29.3955,29.3622,29.3955,6100.0
2008-04-17 13:10:00,35.3,35.3,35.28,35.3,4300.0,29.4039,29.4039,29.3872,29.4039,4300.0
2008-04-17 13:15:00,35.3,35.33,35.29,35.31,2900.0,29.4039,29.4288,29.3955,29.4122,2900.0
2008-04-17 13:20:00,35.32,35.35,35.31,35.35,3800.0,29.4205,29.4455,29.4122,29.4455,3800.0
2008-04-17 13:25:00,35.36,35.39,35.36,35.39,1900.0,29.4538,29.4788,29.4538,29.4788,1900.0
2008-04-17 13:30:00,35.38,35.38,35.35,35.35,3100.0,29.4705,29.4705,29.4455,29.4455,3100.0
2008-04-17 13:35:00,35.35,35.41,35.35,35.4,5500.0,29.4455,29.4955,29.4455,29.4872,5500.0
2008-04-17 13:40:00,35.42,35.42,35.38,35.38,3100.0,29.5038,29.5038,29.4705,29.4705,3100.0
2008-04-17 13:45:00,35.38,35.39,35.36,35.37,1800.0,29.4705,29.4788,29.4538,29.4622,1800.0
2008-04-17 13:50:00,35.36,35.38,35.31,35.33,2700.0,29.4538,29.4705,29.4122,29.4288,2700.0
2008-04-17 13:55:00,35.33,35.34,35.3,35.3,3300.0,29.4288,29.4372,29.4039,29.4039,3300.0
2008-04-17 14:00:00,35.32,35.32,35.29,35.29,2900.0,29.4205,29.4205,29.3955,29.3955,2900.0
2008-04-17 14:05:00,35.3,35.33,35.29,35.29,3500.0,29.4039,29.4288,29.3955,29.3955,3500.0
2008-04-17 14:10:00,35.29,35.29,35.22,35.24,2800.0,29.3955,29.3955,29.3372,29.3539,2800.0
2008-04-17 14:15:00,35.24,35.27,35.24,35.24,2900.0,29.3539,29.3789,29.3539,29.3539,2900.0
2008-04-17 14:20:00,35.24,35.27,35.23,35.26,3200.0,29.3539,29.3789,29.3456,29.3705,3200.0
2008-04-17 14:25:00,35.27,35.27,35.24,35.24,2900.0,29.3789,29.3789,29.3539,29.3539,2900.0
2008-04-17 14:30:00,35.25,35.29,35.25,35.28,4100.0,29.3622,29.3955,29.3622,29.3872,4100.0
2008-04-17 14:35:00,35.27,35.35,35.27,35.35,3500.0,29.3789,29.4455,29.3789,29.4455,3500.0
2008-04-17 14:40:00,35.36,35.38,35.35,35.36,2900.0,29.4538,29.4705,29.4455,29.4538,2900.0
2008-04-17 14:45:00,35.36,35.37,35.33,35.33,3800.0,29.4538,29.4622,29.4288,29.4288,3800.0
2008-04-17 14:50:00,35.33,35.38,35.32,35.32,6100.0,29.4288,29.4705,29.4205,29.4205,6100.0
2008-04-17 14:55:00,35.32,35.34,35.32,35.32,3200.0,29.4205,29.4372,29.4205,29.4205,3200.0
2008-04-17 15:00:00,35.3,35.33,35.29,35.32,4000.0,29.4039,29.4288,29.3955,29.4205,4000.0
2008-04-17 15:05:00,35.32,35.41,35.32,35.4,5700.0,29.4205,29.4955,29.4205,29.4872,5700.0
2008-04-17 15:10:00,35.39,35.41,35.39,35.4,2500.0,29.4788,29.4955,29.4788,29.4872,2500.0
2008-04-17 15:15:00,35.41,35.45,35.41,35.45,5000.0,29.4955,29.5288,29.4955,29.5288,5000.0
2008-04-17 15:20:00,35.45,35.46,35.4,35.42,5700.0,29.5288,29.5371,29.4872,29.5038,5700.0
2008-04-17 15:25:00,35.43,35.44,35.42,35.43,4200.0,29.5121,29.5205,29.5038,29.5121,4200.0
2008-04-17 15:30:00,35.43,35.47,35.4,35.47,7200.0,29.5121,29.5455,29.4872,29.5455,7200.0
2008-04-17 15:35:00,35.45,35.49,35.45,35.47,8300.0,29.5288,29.5621,29.5288,29.5455,8300.0
2008-04-17 15:40:00,35.48,35.48,35.45,35.48,10000.0,29.5538,29.5538,29.5288,29.5538,10000.0
2008-04-17 15:45:00,35.49,35.51,35.47,35.48,7200.0,29.5621,29.5788,29.5455,29.5538,7200.0
2008-04-17 15:50:00,35.48,35.53,35.46,35.48,7400.0,29.5538,29.5954,29.5371,29.5538,7400.0
2008-04-17 15:55:00,35.47,35.48,35.44,35.44,19800.0,29.5455,29.5538,29.5205,29.5205,19800.0
2008-04-18 09:30:00,36.0,36.0,35.71,35.71,82700.0,29.9869,29.9869,29.7454,29.7454,82700.0
2008-04-18 09:35:00,35.64,35.64,35.57,35.61,5700.0,29.6871,29.6871,29.6288,29.6621,5700.0
2008-04-18 09:40:00,35.59,35.78,35.59,35.78,11200.0,29.6454,29.8037,29.6454,29.8037,11200.0
2008-04-18 09:45:00,35.78,35.91,35.78,35.91,3800.0,29.8037,29.912,29.8037,29.912,3800.0
2008-04-18 09:50:00,35.9,35.9,35.81,35.84,5200.0,29.9036,29.9036,29.8287,29.8537,5200.0
2008-04-18 09:55:00,35.84,35.84,35.76,35.8,14100.0,29.8537,29.8537,29.787,29.8203,14100.0
2008-04-18 10:00:00,35.8,35.8,35.75,35.77,5200.0,29.8203,29.8203,29.7787,29.7954,5200.0
2008-04-18 10:05:00,35.75,35.83,35.75,35.79,5800.0,29.7787,29.8453,29.7787,29.812,5800.0
2008-04-18 10:10:00,35.79,35.87,35.79,35.86,9300.0,29.812,29.8787,29.812,29.8703,9300.0
2008-04-18 10:15:00,35.85,35.98,35.85,35.91,6200.0,29.862,29.9703,29.862,29.912,6200.0
2008-04-18 10:20:00,35.93,35.95,35.9,35.94,3500.0,29.9286,29.9453,29.9036,29.937,3500.0
2008-04-18 10:25:00,35.95,35.97,35.85,35.85,6500.0,29.9453,29.9619,29.862,29.862,6500.0
2008-04-18 10:30:00,35.87,35.91,35.85,35.89,6700.0,29.8787,29.912,29.862,29.8953,6700.0
2008-04-18 10:35:00,35.91,35.92,35.81,35.85,12000.0,29.912,29.9203,29.8287,29.862,12000.0
2008-04-18 10:40:00,35.8,35.96,35.77,35.96,11800.0,29.8203,29.9536,29.7954,29.9536,11800.0
2008-04-18 10:45:00,35.96,36.0,35.92,35.94,6200.0,29.9536,29.9869,29.9203,29.937,6200.0
2008-04-18 10:50:00,35.94,35.95,35.92,35.94,7600.0,29.937,29.9453,29.9203,29.937,7600.0
2008-04-18 10:55:00,35.95,35.95,35.9,35.92,5900.0,29.9453,29.9453,29.9036,29.9203,5900.0
2008-04-18 11:00:00,35.92,36.0,35.92,36.0,6300.0,29.9203,29.9869,29.9203,29.9869,6300.0
2008-04-18 11:05:00,36.0,36.0,35.91,35.94,2500.0,29.9869,29.9869,29.912,29.937,2500.0
2008-04-18 11:10:00,35.94,35.95,35.92,35.95,3700.0,29.937,29.9453,29.9203,29.9453,3700.0
2008-04-18 11:15:00,35.96,36.0,35.94,36.0,5800.0,29.9536,29.9869,29.937,29.9869,5800.0
2008-04-18 11:20:00,35.98,36.01,35.98,36.0,4900.0,29.9703,29.9953,29.9703,29.9869,4900.0
2008-04-18 11:25:00,35.99,36.02,35.99,36.01,103600.0,29.9786,30.0036,29.9786,29.9953,103600.0
2008-04-18 11:30:00,36.01,36.02,36.0,36.01,4500.0,29.9953,30.0036,29.9869,29.9953,4500.0
2008-04-18 11:35:00,36.0,36.04,35.99,36.02,8400.0,29.9869,30.0203,29.9786,30.0036,8400.0
2008-04-18 11:40:00,36.02,36.12,36.0,36.11,4500.0,30.0036,30.0869,29.9869,30.0786,4500.0
2008-04-18 11:45:00,36.11,36.18,36.11,36.15,7200.0,30.0786,30.1369,30.0786,30.1119,7200.0
2008-04-18 11:50:00,36.14,36.17,36.11,36.15,7300.0,30.1036,30.1285,30.0786,30.1119,7300.0
2008-04-18 11:55:00,36.15,36.17,36.11,36.17,3200.0,30.1119,30.1285,30.0786,30.1285,3200.0
2008-04-18 12:00:00,36.15,36.16,36.09,36.12,5400.0,30.1119,30.1202,30.0619,30.0869,5400.0
2008-04-18 12:05:00,36.12,36.12,36.04,36.04,6800.0,30.0869,30.0869,30.0203,30.0203,6800.0
2008-04-18 12:10:00,36.04,36.04,36.03,36.03,800.0,30.0203,30.0203,30.0119,30.0119,800.0
2008-04-18 12:15:00,36.02,36.07,36.01,36.05,4200.0,30.0036,30.0452,29.9953,30.0286,4200.0
2008-04-18 12:20:00,36.04,36.08,36.04,36.08,2900.0,30.0203,30.0536,30.0203,30.0536,2900.0
2008-04-18 12:25:00,36.08,36.11,36.06,36.09,5500.0,30.0536,30.0786,30.0369,30.0619,5500.0
2008-04-18 12:30:00,36.06,36.08,36.02,36.04,6100.0,30.0369,30.0536,30.0036,30.0203,6100.0
2008-04-18 12:35:00,36.03,36.03,35.99,36.03,4700.0,30.0119,30.0119,29.9786,30.0119,4700.0
2008-04-18 12:40:00,36.02,36.03,36.0,36.03,8200.0,30.0036,30.0119,29.9869,30.0119,8200.0
2008-04-18 12:45:00,36.02,36.02,35.98,35.98,6600.0,30.0036,30.0036,29.9703,29.9703,6600.0
2008-04-18 12:50:00,36.0,36.01,35.99,36.01,3700.0,29.9869,29.9953,29.9786,29.9953,3700.0
2008-04-18 12:55:00,36.01,36.02,35.99,36.02,5600.0,29.9953,30.0036,29.9786,30.0036,5600.0
2008-04-18 13:00:00,36.02,36.04,36.02,36.04,4300.0,30.0036,30.0203,30.0036,30.0203,4300.0
2008-04-18 13:05:00,36.05,36.09,36.03,36.08,7500.0,30.0286,30.0619,30.0119,30.0536,7500.0
2008-04-18 13:10:00,36.09,36.1,36.01,36.02,36100.0,30.0619,30.0702,29.9953,30.0036,36100.0
2008-04-18 13:15:00,36.01,36.01,35.98,36.0,3200.0,29.9953,29.9953,29.9703,29.9869,3200.0
2008-04-18 13:20:00,36.0,36.04,36.0,36.03,3700.0,29.9869,30.0203,29.9869,30.0119,3700.0
2008-04-18 13:25:00,36.04,36.05,36.01,36.02,6100.0,30.0203,30.0286,29.9953,30.0036,6100.0
2008-04-18 13:30:00,36.03,36.04,36.02,36.02,4600.0,30.0119,30.0203,30.0036,30.0036,4600.0
2008-04-18 13:35:00,36.04,36.04,36.0,36.02,7100.0,30.0203,30.0203,29.9869,30.0036,7100.0
2008-04-18 13:40:00,36.01,36.01,35.94,36.01,18100.0,29.9953,29.9953,29.937,29.9953,18100.0
2008-04-18 13:45:00,36.0,36.02,36.0,36.01,2800.0,29.9869,30.0036,29.9869,29.9953,2800.0
2008-04-18 13:50:00,36.01,36.02,35.99,36.01,17700.0,29.9953,30.0036,29.9786,29.9953,17700.0
2008-04-18 13:55:00,36.02,36.03,35.99,36.0,21500.0,30.0036,30.0119,29.9786,29.9869,21500.0
2008-04-18 14:00:00,36.03,36.09,36.02,36.06,6000.0,30.0119,30.0619,30.0036,30.0369,6000.0
2008-04-18 14:05:00,36.06,36.08,35.99,36.01,6800.0,30.0369,30.0536,29.9786,29.9953,6800.0
2008-04-18 14:10:00,36.0,36.03,35.99,36.01,7500.0,29.9869,30.0119,29.9786,29.9953,7500.0
2008-04-18 14:15:00,36.02,36.09,36.01,36.07,7200.0,30.0036,30.0619,29.9953,30.0452,7200.0
2008-04-18 14:20:00,36.08,36.09,36.06,36.06,4300.0,30.0536,30.0619,30.0369,30.0369,4300.0
2008-04-18 14:25:00,36.08,36.08,36.01,36.03,12700.0,30.0536,30.0536,29.9953,30.0119,12700.0
2008-04-18 14:30:00,36.04,36.04,36.02,36.03,3700.0,30.0203,30.0203,30.0036,30.0119,3700.0
2008-04-18 14:35:00,36.03,36.04,36.0,36.0,10700.0,30.0119,30.0203,29.9869,29.9869,10700.0
2008-04-18 14:40:00,36.0,36.05,35.99,36.02,26500.0,29.9869,30.0286,29.9786,30.0036,26500.0
2008-04-18 14:45:00,36.0,36.04,35.99,35.99,18400.0,29.9869,30.0203,29.9786,29.9786,18400.0
2008-04-18 14:50:00,36.0,36.09,35.99,36.09,18500.0,29.9869,30.0619,29.9786,30.0619,18500.0
2008-04-18 14:55:00,36.08,36.1,36.06,36.08,8600.0,30.0536,30.0702,30.0369,30.0536,8600.0
2008-04-18 15:00:00,36.06,36.08,36.03,36.05,8900.0,30.0369,30.0536,30.0119,30.0286,8900.0
2008-04-18 15:05:00,36.05,36.07,36.04,36.07,7600.0,30.0286,30.0452,30.0203,30.0452,7600.0
2008-04-18 15:10:00,36.06,36.1,36.04,36.1,10300.0,30.0369,30.0702,30.0203,30.0702,10300.0
2008-04-18 15:15:00,36.08,36.08,36.0,36.01,19200.0,30.0536,30.0536,29.9869,29.9953,19200.0
2008-04-18 15:20:00,36.01,36.04,35.98,36.03,11500.0,29.9953,30.0203,29.9703,30.0119,11500.0
2008-04-18 15:25:00,36.04,36.04,35.99,36.01,12900.0,30.0203,30.0203,29.9786,29.9953,12900.0
2008-04-18 15:30:00,36.0,36.1,36.0,36.08,6700.0,29.9869,30.0702,29.9869,30.0536,6700.0
2008-04-18 15:35:00,36.09,36.09,36.04,36.06,5700.0,30.0619,30.0619,30.0203,30.0369,5700.0
2008-04-18 15:40:00,36.04,36.08,36.03,36.06,8300.0,30.0203,30.0536,30.0119,30.0369,8300.0
2008-04-18 15:45:00,36.06,36.07,36.0,36.02,10200.0,30.0369,30.0452,29.9869,30.0036,10200.0
2008-04-18 15:50:00,36.01,36.12,36.01,36.12,31800.0,29.9953,30.0869,29.9953,30.0869,31800.0
2008-04-18 15:55:00,36.11,36.13,36.08,36.12,23300.0,30.0786,30.0952,30.0536,30.0869,23300.0
2008-04-21 09:30:00,35.95,36.0,35.9,35.92,15700.0,29.9453,29.9869,29.9036,29.9203,15700.0
2008-04-21 09:35:00,35.95,36.04,35.86,35.92,13000.0,29.9453,30.0203,29.8703,29.9203,13000.0
2008-04-21 09:40:00,35.92,36.03,35.85,36.03,20600.0,29.9203,30.0119,29.862,30.0119,20600.0
2008-04-21 09:45:00,36.04,36.31,36.03,36.18,154600.0,30.0203,30.2452,30.0119,30.1369,154600.0
2008-04-21 09:50:00,36.18,36.31,36.16,36.27,60600.0,30.1369,30.2452,30.1202,30.2118,60600.0
2008-04-21 09:55:00,36.29,36.41,36.27,36.41,33800.0,30.2285,30.3285,30.2118,30.3285,33800.0
2008-04-21 10:00:00,36.4,36.4,36.28,36.3,29500.0,30.3201,30.3201,30.2202,30.2368,29500.0
2008-04-21 10:05:00,36.3,36.31,36.24,36.3,40100.0,30.2368,30.2452,30.1869,30.2368,40100.0
2008-04-21 10:10:00,36.26,36.27,36.15,36.22,37200.0,30.2035,30.2118,30.1119,30.1702,37200.0
2008-04-21 10:15:00,36.21,36.32,36.2,36.21,20200.0,30.1619,30.2535,30.1535,30.1619,20200.0
2008-04-21 10:20:00,36.22,36.24,36.2,36.24,11500.0,30.1702,30.1869,30.1535,30.1869,11500.0
2008-04-21 10:25:00,36.24,36.24,36.17,36.19,24800.0,30.1869,30.1869,30.1285,30.1452,24800.0
2008-04-21 10:30:00,36.19,36.22,36.15,36.21,20700.0,30.1452,30.1702,30.1119,30.1619,20700.0
2008-04-21 10:35:00,36.21,36.26,36.21,36.26,16400.0,30.1619,30.2035,30.1619,30.2035,16400.0
2008-04-21 10:40:00,36.25,36.31,36.22,36.23,59200.0,30.1952,30.2452,30.1702,30.1785,59200.0
2008-04-21 10:45:00,36.22,36.29,36.19,36.21,19700.0,30.1702,30.2285,30.1452,30.1619,19700.0
2008-04-21 10:50:00,36.21,36.3,36.17,36.19,18300.0,30.1619,30.2368,30.1285,30.1452,18300.0
2008-04-21 10:55:00,36.19,36.22,36.15,36.2,10700.0,30.1452,30.1702,30.1119,30.1535,10700.0
2008-04-21 11:00:00,36.21,36.29,36.2,36.24,11000.0,30.1619,30.2285,30.1535,30.1869,11000.0
2008-04-21 11:05:00,36.24,36.27,36.23,36.25,9900.0,30.1869,30.2118,30.1785,30.1952,9900.0
2008-04-21 11:10:00,36.26,36.26,36.22,36.23,6500.0,30.2035,30.2035,30.1702,30.1785,6500.0
2008-04-21 11:15:00,36.23,36.27,36.2,36.26,5700.0,30.1785,30.2118,30.1535,30.2035,5700.0
2008-04-21 11:20:00,36.26,36.37,36.26,36.36,8300.0,30.2035,30.2951,30.2035,30.2868,8300.0
2008-04-21 11:25:00,36.33,36.33,36.21,36.23,19900.0,30.2618,30.2618,30.1619,30.1785,19900.0
2008-04-21 11:30:00,36.2,36.33,36.2,36.27,18400.0,30.1535,30.2618,30.1535,30.2118,18400.0
2008-04-21 11:35:00,36.27,36.31,36.25,36.3,7700.0,30.2118,30.2452,30.1952,30.2368,7700.0
2008-04-21 11:40:00,36.29,36.35,36.29,36.32,25600.0,30.2285,30.2785,30.2285,30.2535,25600.0
2008-04-21 11:45:00,36.32,36.34,36.29,36.31,13600.0,30.2535,30.2701,30.2285,30.2452,13600.0
2008-04-21 11:50:00,36.31,36.31,36.27,36.3,25300.0,30.2452,30.2452,30.2118,30.2368,25300.0
2008-04-21 11:55:00,36.3,36.34,36.3,36.32,16600.0,30.2368,30.2701,30.2368,30.2535,16600.0
2008-04-21 12:00:00,36.31,36.33,36.3,36.31,6700.0,30.2452,30.2618,30.2368,30.2452,6700.0
2008-04-21 12:05:00,36.31,36.36,36.31,36.33,11900.0,30.2452,30.2868,30.2452,30.2618,11900.0
2008-04-21 12:10:00,36.32,36.32,36.26,36.3,16400.0,30.2535,30.2535,30.2035,30.2368,16400.0
2008-04-21 12:15:00,36.31,36.31,36.29,36.31,9600.0,30.2452,30.2452,30.2285,30.2452,9600.0
2008-04-21 12:20:00,36.31,36.46,36.31,36.46,11200.0,30.2452,30.3701,30.2452,30.3701,11200.0
2008-04-21 12:25:00,36.46,36.54,36.46,36.53,17500.0,30.3701,30.4367,30.3701,30.4284,17500.0
2008-04-21 12:30:00,36.53,36.58,36.53,36.55,5400.0,30.4284,30.4701,30.4284,30.4451,5400.0
2008-04-21 12:35:00,36.53,36.53,36.46,36.51,12900.0,30.4284,30.4284,30.3701,30.4118,12900.0
2008-04-21 12:40:00,36.51,36.55,36.47,36.55,8000.0,30.4118,30.4451,30.3784,30.4451,8000.0
2008-04-21 12:45:00,36.55,36.55,36.49,36.49,4400.0,30.4451,30.4451,30.3951,30.3951,4400.0
2008-04-21 12:50:00,36.48,36.57,36.46,36.53,7900.0,30.3868,30.4617,30.3701,30.4284,7900.0
2008-04-21 12:55:00,36.53,36.59,36.53,36.57,7800.0,30.4284,30.4784,30.4284,30.4617,7800.0
2008-04-21 13:00:00,36.57,36.72,36.57,36.65,12000.0,30.4617,30.5867,30.4617,30.5284,12000.0
2008-04-21 13:05:00,36.65,36.67,36.62,36.63,5700.0,30.5284,30.545,30.5034,30.5117,5700.0
2008-04-21 13:10:00,36.62,36.63,36.54,36.54,5300.0,30.5034,30.5117,30.4367,30.4367,5300.0
2008-04-21 13:15:00,36.53,36.53,36.51,36.52,3100.0,30.4284,30.4284,30.4118,30.4201,3100.0
2008-04-21 13:20:00,36.51,36.51,36.46,36.47,5900.0,30.4118,30.4118,30.3701,30.3784,5900.0
2008-04-21 13:25:00,36.47,36.47,36.4,36.4,5900.0,30.3784,30.3784,30.3201,30.3201,5900.0
2008-04-21 13:30:00,36.4,36.41,36.39,36.4,4600.0,30.3201,30.3285,30.3118,30.3201,4600.0
2008-04-21 13:35:00,36.4,36.43,36.39,36.43,7800.0,30.3201,30.3451,30.3118,30.3451,7800.0
2008-04-21 13:40:00,36.42,36.42,36.3,36.32,8100.0,30.3368,30.3368,30.2368,30.2535,8100.0
2008-04-21 13:45:00,36.32,36.34,36.28,36.3,5900.0,30.2535,30.2701,30.2202,30.2368,5900.0
2008-04-21 13:50:00,36.3,36.31,36.28,36.29,4100.0,30.2368,30.2452,30.2202,30.2285,4100.0
2008-04-21 13:55:00,36.29,36.31,36.27,36.29,4600.0,30.2285,30.2452,30.2118,30.2285,4600.0
2008-04-21 14:00:00,36.29,36.31,36.27,36.3,5000.0,30.2285,30.2452,30.2118,30.2368,5000.0
2008-04-21 14:05:00,36.3,36.3,36.27,36.28,4200.0,30.2368,30.2368,30.2118,30.2202,4200.0
2008-04-21 14:10:00,36.28,36.31,36.26,36.31,7400.0,30.2202,30.2452,30.2035,30.2452,7400.0
2008-04-21 14:15:00,36.31,36.34,36.27,36.33,9600.0,30.2452,30.2701,30.2118,30.2618,9600.0
2008-04-21 14:20:00,36.33,36.33,36.23,36.23,7100.0,30.2618,30.2618,30.1785,30.1785,7100.0
2008-04-21 14:25:00,36.22,36.29,36.22,36.29,6200.0,30.1702,30.2285,30.1702,30.2285,6200.0
2008-04-21 14:30:00,36.28,36.36,36.26,36.35,7900.0,30.2202,30.2868,30.2035,30.2785,7900.0
2008-04-21 14:35:00,36.35,36.36,36.33,36.34,4200.0,30.2785,30.2868,30.2618,30.2701,4200.0
2008-04-21 14:40:00,36.33,36.33,36.27,36.28,4600.0,30.2618,30.2618,30.2118,30.2202,4600.0
2008-04-21 14:45:00,36.28,36.39,36.28,36.3,6500.0,30.2202,30.3118,30.2202,30.2368,6500.0
2008-04-21 14:50:00,36.3,36.3,36.26,36.27,4900.0,30.2368,30.2368,30.2035,30.2118,4900.0
2008-04-21 14:55:00,36.27,36.28,36.2,36.22,9600.0,30.2118,30.2202,30.1535,30.1702,9600.0
2008-04-21 15:00:00,36.22,36.32,36.22,36.32,6600.0,30.1702,30.2535,30.1702,30.2535,6600.0
2008-04-21 15:05:00,36.32,36.32,36.24,36.25,8300.0,30.2535,30.2535,30.1869,30.1952,8300.0
2008-04-21 15:10:00,36.26,36.32,36.25,36.31,8300.0,30.2035,30.2535,30.1952,30.2452,8300.0
2008-04-21 15:15:00,36.31,36.33,36.3,36.3,2600.0,30.2452,30.2618,30.2368,30.2368,2600.0
2008-04-21 15:20:00,36.3,36.31,36.25,36.31,6200.0,30.2368,30.2452,30.1952,30.2452,6200.0
2008-04-21 15:25:00,36.32,36.38,36.32,36.37,5800.0,30.2535,30.3035,30.2535,30.2951,5800.0
2008-04-21 15:30:00,36.37,36.37,36.28,36.29,17100.0,30.2951,30.2951,30.2202,30.2285,17100.0
2008-04-21 15:35:00,36.3,36.45,36.29,36.44,20300.0,30.2368,30.3618,30.2285,30.3534,20300.0
2008-04-21 15:40:00,36.44,36.45,36.4,36.43,8000.0,30.3534,30.3618,30.3201,30.3451,8000.0
2008-04-21 15:45:00,36.42,36.52,36.42,36.51,24700.0,30.3368,30.4201,30.3368,30.4118,24700.0
2008-04-21 15:50:00,36.51,36.51,36.4,36.44,21500.0,30.4118,30.4118,30.3201,30.3534,21500.0
2008-04-21 15:55:00,36.43,36.49,36.43,36.44,27400.0,30.3451,30.3951,30.3451,30.3534,27400.0
2008-04-22 09:30:00,36.21,36.67,36.21,36.56,18900.0,30.1619,30.545,30.1619,30.4534,18900.0
2008-04-22 09:35:00,36.57,36.85,36.49,36.82,43400.0,30.4617,30.695,30.3951,30.67,43400.0
2008-04-22 09:40:00,36.84,37.13,36.82,36.91,59700.0,30.6866,30.9282,30.67,30.7449,59700.0
2008-04-22 09:45:00,36.91,37.22,36.82,37.08,23000.0,30.7449,31.0032,30.67,30.8865,23000.0
2008-04-22 09:50:00,37.11,37.32,37.02,37.31,37000.0,30.9115,31.0865,30.8366,31.0781,37000.0
2008-04-22 09:55:00,37.31,37.6,37.27,37.48,40900.0,31.0781,31.3197,31.0448,31.2197,40900.0
2008-04-22 10:00:00,37.45,37.75,37.45,37.69,20000.0,31.1947,31.4446,31.1947,31.3947,20000.0
2008-04-22 10:05:00,37.69,37.72,37.6,37.7,25700.0,31.3947,31.4196,31.3197,31.403,25700.0
2008-04-22 10:10:00,37.7,37.7,37.46,37.57,34500.0,31.403,31.403,31.2031,31.2947,34500.0
2008-04-22 10:15:00,37.58,37.6,37.41,37.5,22100.0,31.303,31.3197,31.1614,31.2364,22100.0
2008-04-22 10:20:00,37.5,37.51,37.29,37.37,30000.0,31.2364,31.2447,31.0615,31.1281,30000.0
2008-04-22 10:25:00,37.35,37.37,37.27,37.31,11300.0,31.1114,31.1281,31.0448,31.0781,11300.0
2008-04-22 10:30:00,37.31,37.43,37.3,37.39,17800.0,31.0781,31.1781,31.0698,31.1448,17800.0
2008-04-22 10:35:00,37.42,37.46,37.37,37.42,13400.0,31.1698,31.2031,31.1281,31.1698,13400.0
2008-04-22 10:40:00,37.42,37.5,37.39,37.45,20900.0,31.1698,31.2364,31.1448,31.1947,20900.0
2008-04-22 10:45:00,37.44,37.47,37.37,37.45,30400.0,31.1864,31.2114,31.1281,31.1947,30400.0
2008-04-22 10:50:00,37.44,37.49,37.39,37.42,20900.0,31.1864,31.2281,31.1448,31.1698,20900.0
2008-04-22 10:55:00,37.44,37.51,37.35,37.37,44400.0,31.1864,31.2447,31.1114,31.1281,44400.0
2008-04-22 11:00:00,37.4,37.46,37.38,37.4,22000.0,31.1531,31.2031,31.1364,31.1531,22000.0
2008-04-22 11:05:00,37.37,37.4,37.34,37.38,23900.0,31.1281,31.1531,31.1031,31.1364,23900.0
2008-04-22 11:10:00,37.38,37.43,37.35,37.41,42800.0,31.1364,31.1781,31.1114,31.1614,42800.0
2008-04-22 11:15:00,37.43,37.55,37.43,37.52,13700.0,31.1781,31.278,31.1781,31.2531,13700.0
2008-04-22 11:20:00,37.55,37.55,37.44,37.45,13400.0,31.278,31.278,31.1864,31.1947,13400.0
2008-04-22 11:25:00,37.44,37.47,37.34,37.36,14700.0,31.1864,31.2114,31.1031,31.1198,14700.0
2008-04-22 11:30:00,37.36,37.44,37.35,37.41,7600.0,31.1198,31.1864,31.1114,31.1614,7600.0
2008-04-22 11:35:00,37.39,37.39,37.31,37.32,8900.0,31.1448,31.1448,31.0781,31.0865,8900.0
2008-04-22 11:40:00,37.33,37.33,37.23,37.28,8700.0,31.0948,31.0948,31.0115,31.0531,8700.0
2008-04-22 11:45:00,37.28,37.38,37.22,37.22,15800.0,31.0531,31.1364,31.0032,31.0032,15800.0
2008-04-22 11:50:00,37.25,37.29,37.21,37.22,8000.0,31.0282,31.0615,30.9948,31.0032,8000.0
2008-04-22 11:55:00,37.22,37.26,37.21,37.24,5700.0,31.0032,31.0365,30.9948,31.0198,5700.0
2008-04-22 12:00:00,37.25,37.25,37.23,37.24,5400.0,31.0282,31.0282,31.0115,31.0198,5400.0
2008-04-22 12:05:00,37.24,37.29,37.23,37.25,10300.0,31.0198,31.0615,31.0115,31.0282,10300.0
2008-04-22 12:10:00,37.25,37.27,37.24,37.24,6900.0,31.0282,31.0448,31.0198,31.0198,6900.0
2008-04-22 12:15:00,37.25,37.28,37.24,37.26,7400.0,31.0282,31.0531,31.0198,31.0365,7400.0
2008-04-22 12:20:00,37.27,37.29,37.24,37.24,4500.0,31.0448,31.0615,31.0198,31.0198,4500.0
2008-04-22 12:25:00,37.24,37.25,37.07,37.08,10300.0,31.0198,31.0282,30.8782,30.8865,10300.0
2008-04-22 12:30:00,37.08,37.1,37.03,37.03,10700.0,30.8865,30.9032,30.8449,30.8449,10700.0
2008-04-22 12:35:00,37.03,37.04,37.0,37.02,6000.0,30.8449,30.8532,30.8199,30.8366,6000.0
2008-04-22 12:40:00,37.02,37.04,37.0,37.02,5100.0,30.8366,30.8532,30.8199,30.8366,5100.0
2008-04-22 12:45:00,37.02,37.02,36.97,36.98,22200.0,30.8366,30.8366,30.7949,30.8033,22200.0
2008-04-22 12:50:00,36.98,36.99,36.96,36.97,7200.0,30.8033,30.8116,30.7866,30.7949,7200.0
2008-04-22 12:55:00,36.97,36.98,36.94,36.94,9300.0,30.7949,30.8033,30.7699,30.7699,9300.0
2008-04-22 13:00:00,36.94,36.96,36.9,36.92,23100.0,30.7699,30.7866,30.7366,30.7533,23100.0
2008-04-22 13:05:00,36.94,36.98,36.92,36.98,18400.0,30.7699,30.8033,30.7533,30.8033,18400.0
2008-04-22 13:10:00,36.99,37.0,36.94,36.97,19700.0,30.8116,30.8199,30.7699,30.7949,19700.0
2008-04-22 13:15:00,36.97,36.98,36.93,36.94,5100.0,30.7949,30.8033,30.7616,30.7699,5100.0
2008-04-22 13:20:00,36.94,36.95,36.86,36.88,12000.0,30.7699,30.7783,30.7033,30.72,12000.0
2008-04-22 13:25:00,36.87,36.97,36.87,36.93,23700.0,30.7116,30.7949,30.7116,30.7616,23700.0
2008-04-22 13:30:00,36.92,36.94,36.81,36.89,23400.0,30.7533,30.7699,30.6616,30.7283,23400.0
2008-04-22 13:35:00,36.88,36.98,36.87,36.93,13300.0,30.72,30.8033,30.7116,30.7616,13300.0
2008-04-22 13:40:00,36.93,36.96,36.9,36.94,7700.0,30.7616,30.7866,30.7366,30.7699,7700.0
2008-04-22 13:45:00,36.94,36.95,36.91,36.95,23800.0,30.7699,30.7783,30.7449,30.7783,23800.0
2008-04-22 13:50:00,36.95,37.0,36.95,36.97,28500.0,30.7783,30.8199,30.7783,30.7949,28500.0
2008-04-22 13:55:00,36.97,36.97,36.94,36.95,8900.0,30.7949,30.7949,30.7699,30.7783,8900.0
2008-04-22 14:00:00,36.95,36.96,36.93,36.96,9200.0,30.7783,30.7866,30.7616,30.7866,9200.0
2008-04-22 14:05:00,36.95,36.97,36.93,36.94,11400.0,30.7783,30.7949,30.7616,30.7699,11400.0
2008-04-22 14:10:00,36.95,36.96,36.9,36.94,12500.0,30.7783,30.7866,30.7366,30.7699,12500.0
2008-04-22 14:15:00,36.94,36.95,36.86,36.89,8100.0,30.7699,30.7783,30.7033,30.7283,8100.0
2008-04-22 14:20:00,36.9,36.97,36.89,36.97,15300.0,30.7366,30.7949,30.7283,30.7949,15300.0
2008-04-22 14:25:00,36.97,36.99,36.9,36.92,16800.0,30.7949,30.8116,30.7366,30.7533,16800.0
2008-04-22 14:30:00,36.93,37.03,36.93,37.03,11500.0,30.7616,30.8449,30.7616,30.8449,11500.0
2008-04-22 14:35:00,37.03,37.1,36.99,37.02,14300.0,30.8449,30.9032,30.8116,30.8366,14300.0
2008-04-22 14:40:00,37.03,37.06,37.03,37.05,7000.0,30.8449,30.8699,30.8449,30.8616,7000.0
2008-04-22 14:45:00,37.05,37.06,37.0,37.01,6100.0,30.8616,30.8699,30.8199,30.8282,6100.0
2008-04-22 14:50:00,37.02,37.06,37.0,37.05,11300.0,30.8366,30.8699,30.8199,30.8616,11300.0
2008-04-22 14:55:00,37.05,37.16,37.05,37.14,9700.0,30.8616,30.9532,30.8616,30.9365,9700.0
2008-04-22 15:00:00,37.14,37.17,37.11,37.17,11500.0,30.9365,30.9615,30.9115,30.9615,11500.0
2008-04-22 15:05:00,37.17,37.27,37.16,37.26,15100.0,30.9615,31.0448,30.9532,31.0365,15100.0
2008-04-22 15:10:00,37.26,37.31,37.2,37.2,17600.0,31.0365,31.0781,30.9865,30.9865,17600.0
2008-04-22 15:15:00,37.21,37.23,37.13,37.13,9400.0,30.9948,31.0115,30.9282,30.9282,9400.0
2008-04-22 15:20:00,37.13,37.16,37.09,37.15,12100.0,30.9282,30.9532,30.8949,30.9449,12100.0
2008-04-22 15:25:00,37.13,37.23,37.1,37.19,17900.0,30.9282,31.0115,30.9032,30.9782,17900.0
2008-04-22 15:30:00,37.2,37.21,37.15,37.15,20300.0,30.9865,30.9948,30.9449,30.9449,20300.0
2008-04-22 15:35:00,37.15,37.18,37.13,37.17,17200.0,30.9449,30.9698,30.9282,30.9615,17200.0
2008-04-22 15:40:00,37.17,37.2,37.16,37.16,16800.0,30.9615,30.9865,30.9532,30.9532,16800.0
2008-04-22 15:45:00,37.17,37.17,37.08,37.11,36900.0,30.9615,30.9615,30.8865,30.9115,36900.0
2008-04-22 15:50:00,37.12,37.16,37.07,37.13,30100.0,30.9199,30.9532,30.8782,30.9282,30100.0
2008-04-22 15:55:00,37.12,37.13,37.06,37.13,52700.0,30.9199,30.9282,30.8699,30.9282,52700.0
2008-04-23 09:30:00,36.33,37.42,36.33,37.42,13900.0,30.2618,31.1698,30.2618,31.1698,13900.0
2008-04-23 09:35:00,37.42,37.74,37.39,37.68,51100.0,31.1698,31.4363,31.1448,31.3863,51100.0
2008-04-23 09:40:00,37.68,37.8,37.48,37.6,21000.0,31.3863,31.4863,31.2197,31.3197,21000.0
2008-04-23 09:45:00,37.59,37.73,37.5,37.72,24200.0,31.3114,31.428,31.2364,31.4196,24200.0
2008-04-23 09:50:00,37.71,37.72,37.57,37.61,27500.0,31.4113,31.4196,31.2947,31.328,27500.0
2008-04-23 09:55:00,37.62,37.62,37.51,37.57,16600.0,31.3364,31.3364,31.2447,31.2947,16600.0
2008-04-23 10:00:00,37.52,37.53,37.42,37.49,6600.0,31.2531,31.2614,31.1698,31.2281,6600.0
2008-04-23 10:05:00,37.49,37.49,37.27,37.4,100900.0,31.2281,31.2281,31.0448,31.1531,100900.0
2008-04-23 10:10:00,37.39,37.48,37.31,37.42,37200.0,31.1448,31.2197,31.0781,31.1698,37200.0
2008-04-23 10:15:00,37.42,37.51,37.25,37.51,49600.0,31.1698,31.2447,31.0282,31.2447,49600.0
2008-04-23 10:20:00,37.51,37.7,37.51,37.7,21000.0,31.2447,31.403,31.2447,31.403,21000.0
2008-04-23 10:25:00,37.71,37.8,37.7,37.79,12400.0,31.4113,31.4863,31.403,31.478,12400.0
2008-04-23 10:30:00,37.79,37.82,37.7,37.7,39500.0,31.478,31.5029,31.403,31.403,39500.0
2008-04-23 10:35:00,37.7,37.74,37.65,37.68,18400.0,31.403,31.4363,31.3613,31.3863,18400.0
2008-04-23 10:40:00,37.66,37.71,37.65,37.65,11000.0,31.3697,31.4113,31.3613,31.3613,11000.0
2008-04-23 10:45:00,37.65,37.69,37.65,37.68,11100.0,31.3613,31.3947,31.3613,31.3863,11100.0
2008-04-23 10:50:00,37.68,37.73,37.65,37.72,6800.0,31.3863,31.428,31.3613,31.4196,6800.0
2008-04-23 10:55:00,37.73,37.81,37.72,37.79,19600.0,31.428,31.4946,31.4196,31.478,19600.0
2008-04-23 11:00:00,37.79,37.81,37.77,37.78,24800.0,31.478,31.4946,31.4613,31.4696,24800.0
2008-04-23 11:05:00,37.78,37.79,37.65,37.65,17100.0,31.4696,31.478,31.3613,31.3613,17100.0
2008-04-23 11:10:00,37.65,37.68,37.59,37.65,19400.0,31.3613,31.3863,31.3114,31.3613,19400.0
2008-04-23 11:15:00,37.64,37.64,37.57,37.57,19000.0,31.353,31.353,31.2947,31.2947,19000.0
2008-04-23 11:20:00,37.57,37.58,37.53,37.54,17900.0,31.2947,31.303,31.2614,31.2697,17900.0
2008-04-23 11:25:00,37.55,37.58,37.54,37.57,26300.0,31.278,31.303,31.2697,31.2947,26300.0
2008-04-23 11:30:00,37.57,37.61,37.55,37.6,18400.0,31.2947,31.328,31.278,31.3197,18400.0
2008-04-23 11:35:00,37.59,37.66,37.59,37.66,18900.0,31.3114,31.3697,31.3114,31.3697,18900.0
2008-04-23 11:40:00,37.65,37.65,37.6,37.65,4700.0,31.3613,31.3613,31.3197,31.3613,4700.0
2008-04-23 11:45:00,37.62,37.65,37.61,37.61,3700.0,31.3364,31.3613,31.328,31.328,3700.0
2008-04-23 11:50:00,37.61,37.62,37.59,37.59,5500.0,31.328,31.3364,31.3114,31.3114,5500.0
2008-04-23 11:55:00,37.59,37.6,37.55,37.56,16100.0,31.3114,31.3197,31.278,31.2864,16100.0
2008-04-23 12:00:00,37.57,37.57,37.55,37.56,6100.0,31.2947,31.2947,31.278,31.2864,6100.0
2008-04-23 12:05:00,37.56,37.58,37.55,37.57,7300.0,31.2864,31.303,31.278,31.2947,7300.0
2008-04-23 12:10:00,37.57,37.59,37.56,37.56,9200.0,31.2947,31.3114,31.2864,31.2864,9200.0
2008-04-23 12:15:00,37.58,37.6,37.56,37.57,7300.0,31.303,31.3197,31.2864,31.2947,7300.0
2008-04-23 12:20:00,37.56,37.58,37.53,37.54,17800.0,31.2864,31.303,31.2614,31.2697,17800.0
2008-04-23 12:25:00,37.54,37.59,37.49,37.53,53200.0,31.2697,31.3114,31.2281,31.2614,53200.0
2008-04-23 12:30:00,37.54,37.55,37.37,37.37,43900.0,31.2697,31.278,31.1281,31.1281,43900.0
2008-04-23 12:35:00,37.36,37.47,37.21,37.37,64500.0,31.1198,31.2114,30.9948,31.1281,64500.0
2008-04-23 12:40:00,37.37,37.39,37.15,37.25,60300.0,31.1281,31.1448,30.9449,31.0282,60300.0
2008-04-23 12:45:00,37.26,37.26,37.21,37.22,6200.0,31.0365,31.0365,30.9948,31.0032,6200.0
2008-04-23 12:50:00,37.24,37.36,37.24,37.36,4600.0,31.0198,31.1198,31.0198,31.1198,4600.0
2008-04-23 12:55:00,37.35,37.36,37.25,37.27,11200.0,31.1114,31.1198,31.0282,31.0448,11200.0
2008-04-23 13:00:00,37.28,37.28,37.25,37.26,4900.0,31.0531,31.0531,31.0282,31.0365,4900.0
2008-04-23 13:05:00,37.26,37.29,37.24,37.29,3900.0,31.0365,31.0615,31.0198,31.0615,3900.0
2008-04-23 13:10:00,37.28,37.33,37.28,37.32,3900.0,31.0531,31.0948,31.0531,31.0865,3900.0
2008-04-23 13:15:00,37.31,37.31,37.25,37.25,4800.0,31.0781,31.0781,31.0282,31.0282,4800.0
2008-04-23 13:20:00,37.26,37.27,37.25,37.26,3200.0,31.0365,31.0448,31.0282,31.0365,3200.0
2008-04-23 13:25:00,37.27,37.3,37.27,37.29,3900.0,31.0448,31.0698,31.0448,31.0615,3900.0
2008-04-23 13:30:00,37.29,37.32,37.29,37.3,6000.0,31.0615,31.0865,31.0615,31.0698,6000.0
2008-04-23 13:35:00,37.3,37.32,37.28,37.3,11600.0,31.0698,31.0865,31.0531,31.0698,11600.0
2008-04-23 13:40:00,37.32,37.36,37.25,37.25,14900.0,31.0865,31.1198,31.0282,31.0282,14900.0
2008-04-23 13:45:00,37.26,37.35,37.24,37.34,7400.0,31.0365,31.1114,31.0198,31.1031,7400.0
2008-04-23 13:50:00,37.33,37.36,37.31,37.36,3200.0,31.0948,31.1198,31.0781,31.1198,3200.0
2008-04-23 13:55:00,37.36,37.39,37.31,37.39,8800.0,31.1198,31.1448,31.0781,31.1448,8800.0
2008-04-23 14:00:00,37.4,37.42,37.33,37.35,11700.0,31.1531,31.1698,31.0948,31.1114,11700.0
2008-04-23 14:05:00,37.35,37.39,37.32,37.35,6000.0,31.1114,31.1448,31.0865,31.1114,6000.0
2008-04-23 14:10:00,37.36,37.47,37.34,37.42,7200.0,31.1198,31.2114,31.1031,31.1698,7200.0
2008-04-23 14:15:00,37.43,37.44,37.37,37.41,5800.0,31.1781,31.1864,31.1281,31.1614,5800.0
2008-04-23 14:20:00,37.41,37.44,37.4,37.42,12700.0,31.1614,31.1864,31.1531,31.1698,12700.0
2008-04-23 14:25:00,37.41,37.47,37.4,37.44,6500.0,31.1614,31.2114,31.1531,31.1864,6500.0
2008-04-23 14:30:00,37.43,37.59,37.42,37.54,20100.0,31.1781,31.3114,31.1698,31.2697,20100.0
2008-04-23 14:35:00,37.55,37.59,37.5,37.5,11400.0,31.278,31.3114,31.2364,31.2364,11400.0
2008-04-23 14:40:00,37.49,37.53,37.48,37.52,10100.0,31.2281,31.2614,31.2197,31.2531,10100.0
2008-04-23 14:45:00,37.52,37.6,37.49,37.6,12900.0,31.2531,31.3197,31.2281,31.3197,12900.0
2008-04-23 14:50:00,37.59,37.66,37.59,37.64,13900.0,31.3114,31.3697,31.3114,31.353,13900.0
2008-04-23 14:55:00,37.64,37.68,37.63,37.65,13700.0,31.353,31.3863,31.3447,31.3613,13700.0
2008-04-23 15:00:00,37.65,37.79,37.65,37.76,23800.0,31.3613,31.478,31.3613,31.453,23800.0
2008-04-23 15:05:00,37.76,37.76,37.65,37.7,24700.0,31.453,31.453,31.3613,31.403,24700.0
2008-04-23 15:10:00,37.71,37.74,37.69,37.71,15600.0,31.4113,31.4363,31.3947,31.4113,15600.0
2008-04-23 15:15:00,37.71,37.74,37.7,37.72,15600.0,31.4113,31.4363,31.403,31.4196,15600.0
2008-04-23 15:20:00,37.72,37.76,37.72,37.76,23100.0,31.4196,31.453,31.4196,31.453,23100.0
2008-04-23 15:25:00,37.76,37.78,37.65,37.71,18800.0,31.453,31.4696,31.3613,31.4113,18800.0
2008-04-23 15:30:00,37.71,37.74,37.65,37.68,11700.0,31.4113,31.4363,31.3613,31.3863,11700.0
2008-04-23 15:35:00,37.68,37.73,37.62,37.73,24800.0,31.3863,31.428,31.3364,31.428,24800.0
2008-04-23 15:40:00,37.71,37.74,37.64,37.68,24300.0,31.4113,31.4363,31.353,31.3863,24300.0
2008-04-23 15:45:00,37.7,37.7,37.63,37.66,18700.0,31.403,31.403,31.3447,31.3697,18700.0
2008-04-23 15:50:00,37.67,37.71,37.6,37.65,42000.0,31.378,31.4113,31.3197,31.3613,42000.0
2008-04-23 15:55:00,37.65,37.7,37.65,37.68,29500.0,31.3613,31.403,31.3613,31.3863,29500.0
2008-04-24 09:30:00,37.75,37.75,37.61,37.69,14600.0,31.4446,31.4446,31.328,31.3947,14600.0
2008-04-24 09:35:00,37.7,37.74,37.65,37.66,11100.0,31.403,31.4363,31.3613,31.3697,11100.0
2008-04-24 09:40:00,37.65,37.7,37.65,37.65,7300.0,31.3613,31.403,31.3613,31.3613,7300.0
2008-04-24 09:45:00,37.66,37.7,37.59,37.59,16700.0,31.3697,31.403,31.3114,31.3114,16700.0
2008-04-24 09:50:00,37.59,37.67,37.57,37.65,27500.0,31.3114,31.378,31.2947,31.3613,27500.0
2008-04-24 09:55:00,37.68,37.83,37.67,37.83,12300.0,31.3863,31.5113,31.378,31.5113,12300.0
2008-04-24 10:00:00,37.8,37.81,37.53,37.53,9200.0,31.4863,31.4946,31.2614,31.2614,9200.0
2008-04-24 10:05:00,37.54,37.61,37.54,37.61,9400.0,31.2697,31.328,31.2697,31.328,9400.0
2008-04-24 10:10:00,37.61,37.75,37.58,37.74,3000.0,31.328,31.4446,31.303,31.4363,3000.0
2008-04-24 10:15:00,37.78,37.97,37.78,37.9,19200.0,31.4696,31.6279,31.4696,31.5696,19200.0
2008-04-24 10:20:00,37.9,37.96,37.89,37.9,14500.0,31.5696,31.6196,31.5613,31.5696,14500.0
2008-04-24 10:25:00,37.89,37.89,37.77,37.84,19900.0,31.5613,31.5613,31.4613,31.5196,19900.0
2008-04-24 10:30:00,37.84,37.84,37.76,37.76,12900.0,31.5196,31.5196,31.453,31.453,12900.0
2008-04-24 10:35:00,37.76,37.82,37.73,37.8,15400.0,31.453,31.5029,31.428,31.4863,15400.0
2008-04-24 10:40:00,37.79,37.82,37.75,37.78,20600.0,31.478,31.5029,31.4446,31.4696,20600.0
2008-04-24 10:45:00,37.77,37.79,37.74,37.77,8800.0,31.4613,31.478,31.4363,31.4613,8800.0
2008-04-24 10:50:00,37.78,37.81,37.75,37.8,9200.0,31.4696,31.4946,31.4446,31.4863,9200.0
2008-04-24 10:55:00,37.82,37.84,37.81,37.81,3500.0,31.5029,31.5196,31.4946,31.4946,3500.0
2008-04-24 11:00:00,37.81,37.84,37.81,37.82,4500.0,31.4946,31.5196,31.4946,31.5029,4500.0
2008-04-24 11:05:00,37.83,37.84,37.79,37.79,10000.0,31.5113,31.5196,31.478,31.478,10000.0
2008-04-24 11:10:00,37.8,37.81,37.76,37.78,14200.0,31.4863,31.4946,31.453,31.4696,14200.0
2008-04-24 11:15:00,37.79,37.81,37.77,37.78,8000.0,31.478,31.4946,31.4613,31.4696,8000.0
2008-04-24 11:20:00,37.78,37.79,37.72,37.75,4900.0,31.4696,31.478,31.4196,31.4446,4900.0
2008-04-24 11:25:00,37.76,37.8,37.75,37.79,15400.0,31.453,31.4863,31.4446,31.478,15400.0
2008-04-24 11:30:00,37.8,37.86,37.8,37.83,17000.0,31.4863,31.5363,31.4863,31.5113,17000.0
2008-04-24 11:35:00,37.83,37.86,37.83,37.86,26300.0,31.5113,31.5363,31.5113,31.5363,26300.0
2008-04-24 11:40:00,37.85,37.92,37.85,37.92,60800.0,31.5279,31.5862,31.5279,31.5862,60800.0
2008-04-24 11:45:00,37.92,38.06,37.92,38.05,17900.0,31.5862,31.7029,31.5862,31.6945,17900.0
2008-04-24 11:50:00,38.05,38.11,38.0,38.08,14300.0,31.6945,31.7445,31.6529,31.7195,14300.0
2008-04-24 11:55:00,38.08,38.09,38.02,38.04,7200.0,31.7195,31.7278,31.6695,31.6862,7200.0
2008-04-24 12:00:00,38.05,38.05,38.0,38.0,17300.0,31.6945,31.6945,31.6529,31.6529,17300.0
2008-04-24 12:05:00,38.0,38.01,37.99,38.0,26800.0,31.6529,31.6612,31.6446,31.6529,26800.0
2008-04-24 12:10:00,38.0,38.07,38.0,38.05,33900.0,31.6529,31.7112,31.6529,31.6945,33900.0
2008-04-24 12:15:00,38.05,38.15,38.01,38.15,30400.0,31.6945,31.7778,31.6612,31.7778,30400.0
2008-04-24 12:20:00,38.16,38.16,38.11,38.13,19800.0,31.7862,31.7862,31.7445,31.7612,19800.0
2008-04-24 12:25:00,38.14,38.15,38.09,38.1,7300.0,31.7695,31.7778,31.7278,31.7362,7300.0
2008-04-24 12:30:00,38.1,38.1,38.09,38.09,10200.0,31.7362,31.7362,31.7278,31.7278,10200.0
2008-04-24 12:35:00,38.09,38.13,38.09,38.13,6000.0,31.7278,31.7612,31.7278,31.7612,6000.0
2008-04-24 12:40:00,38.13,38.27,38.11,38.27,11600.0,31.7612,31.8778,31.7445,31.8778,11600.0
2008-04-24 12:45:00,38.26,38.26,38.23,38.25,4600.0,31.8695,31.8695,31.8445,31.8611,4600.0
2008-04-24 12:50:00,38.25,38.25,38.15,38.16,4900.0,31.8611,31.8611,31.7778,31.7862,4900.0
2008-04-24 12:55:00,38.17,38.18,38.17,38.18,3100.0,31.7945,31.8028,31.7945,31.8028,3100.0
2008-04-24 13:00:00,38.19,38.29,38.17,38.29,6900.0,31.8111,31.8944,31.7945,31.8944,6900.0
2008-04-24 13:05:00,38.28,38.29,38.22,38.22,5900.0,31.8861,31.8944,31.8361,31.8361,5900.0
2008-04-24 13:10:00,38.24,38.3,38.24,38.3,4800.0,31.8528,31.9028,31.8528,31.9028,4800.0
2008-04-24 13:15:00,38.31,38.32,38.28,38.3,7000.0,31.9111,31.9194,31.8861,31.9028,7000.0
2008-04-24 13:20:00,38.28,38.34,38.28,38.3,7700.0,31.8861,31.9361,31.8861,31.9028,7700.0
2008-04-24 13:25:00,38.29,38.34,38.28,38.34,5200.0,31.8944,31.9361,31.8861,31.9361,5200.0
2008-04-24 13:30:00,38.33,38.37,38.33,38.37,5500.0,31.9278,31.9611,31.9278,31.9611,5500.0
2008-04-24 13:35:00,38.37,38.38,38.3,38.36,12000.0,31.9611,31.9694,31.9028,31.9527,12000.0
2008-04-24 13:40:00,38.35,38.44,38.35,38.39,11600.0,31.9444,32.0194,31.9444,31.9777,11600.0
2008-04-24 13:45:00,38.4,38.42,38.39,38.41,2700.0,31.9861,32.0027,31.9777,31.9944,2700.0
2008-04-24 13:50:00,38.41,38.42,38.37,38.4,2700.0,31.9944,32.0027,31.9611,31.9861,2700.0
2008-04-24 13:55:00,38.38,38.49,38.38,38.47,11300.0,31.9694,32.061,31.9694,32.0444,11300.0
2008-04-24 14:00:00,38.46,38.46,38.4,38.4,22900.0,32.036,32.036,31.9861,31.9861,22900.0
2008-04-24 14:05:00,38.4,38.42,38.4,38.4,8800.0,31.9861,32.0027,31.9861,31.9861,8800.0
2008-04-24 14:10:00,38.4,38.4,38.35,38.39,5400.0,31.9861,31.9861,31.9444,31.9777,5400.0
2008-04-24 14:15:00,38.39,38.48,38.38,38.43,12300.0,31.9777,32.0527,31.9694,32.0111,12300.0
2008-04-24 14:20:00,38.42,38.43,38.39,38.42,5100.0,32.0027,32.0111,31.9777,32.0027,5100.0
2008-04-24 14:25:00,38.43,38.45,38.4,38.45,7100.0,32.0111,32.0277,31.9861,32.0277,7100.0
2008-04-24 14:30:00,38.47,38.54,38.42,38.53,11600.0,32.0444,32.1027,32.0027,32.0944,11600.0
2008-04-24 14:35:00,38.54,38.54,38.45,38.45,10000.0,32.1027,32.1027,32.0277,32.0277,10000.0
2008-04-24 14:40:00,38.44,38.45,38.42,38.44,5400.0,32.0194,32.0277,32.0027,32.0194,5400.0
2008-04-24 14:45:00,38.43,38.52,38.43,38.46,12800.0,32.0111,32.086,32.0111,32.036,12800.0
2008-04-24 14:50:00,38.45,38.45,38.4,38.43,9700.0,32.0277,32.0277,31.9861,32.0111,9700.0
2008-04-24 14:55:00,38.42,38.44,38.4,38.43,4500.0,32.0027,32.0194,31.9861,32.0111,4500.0
2008-04-24 15:00:00,38.41,38.46,38.41,38.44,14900.0,31.9944,32.036,31.9944,32.0194,14900.0
2008-04-24 15:05:00,38.43,38.49,38.43,38.45,10200.0,32.0111,32.061,32.0111,32.0277,10200.0
2008-04-24 15:10:00,38.46,38.46,38.41,38.42,9100.0,32.036,32.036,31.9944,32.0027,9100.0
2008-04-24 15:15:00,38.41,38.42,38.3,38.4,40600.0,31.9944,32.0027,31.9028,31.9861,40600.0
2008-04-24 15:20:00,38.42,38.44,38.37,38.37,14400.0,32.0027,32.0194,31.9611,31.9611,14400.0
2008-04-24 15:25:00,38.38,38.44,38.38,38.42,9100.0,31.9694,32.0194,31.9694,32.0027,9100.0
2008-04-24 15:30:00,38.42,38.43,38.39,38.4,11400.0,32.0027,32.0111,31.9777,31.9861,11400.0
2008-04-24 15:35:00,38.41,38.45,38.4,38.43,20400.0,31.9944,32.0277,31.9861,32.0111,20400.0
2008-04-24 15:40:00,38.41,38.45,38.31,38.31,23800.0,31.9944,32.0277,31.9111,31.9111,23800.0
2008-04-24 15:45:00,38.31,38.34,38.25,38.28,20300.0,31.9111,31.9361,31.8611,31.8861,20300.0
2008-04-24 15:50:00,38.27,38.4,38.27,38.39,17300.0,31.8778,31.9861,31.8778,31.9777,17300.0
2008-04-24 15:55:00,38.39,38.39,38.28,38.29,44400.0,31.9777,31.9777,31.8861,31.8944,44400.0
2008-04-25 09:30:00,38.48,38.48,38.25,38.29,16500.0,32.0527,32.0527,31.8611,31.8944,16500.0
2008-04-25 09:35:00,38.29,38.43,38.26,38.39,1400.0,31.8944,32.0111,31.8695,31.9777,1400.0
2008-04-25 09:40:00,38.38,38.38,38.28,38.31,8000.0,31.9694,31.9694,31.8861,31.9111,8000.0
2008-04-25 09:45:00,38.26,38.27,38.19,38.21,5400.0,31.8695,31.8778,31.8111,31.8278,5400.0
2008-04-25 09:50:00,38.19,38.2,38.11,38.11,2700.0,31.8111,31.8195,31.7445,31.7445,2700.0
2008-04-25 09:55:00,38.1,38.19,38.06,38.09,5100.0,31.7362,31.8111,31.7029,31.7278,5100.0
2008-04-25 10:00:00,38.06,38.06,37.96,37.98,3400.0,31.7029,31.7029,31.6196,31.6362,3400.0
2008-04-25 10:05:00,37.97,38.12,37.97,38.12,2700.0,31.6279,31.7528,31.6279,31.7528,2700.0
2008-04-25 10:10:00,38.08,38.13,38.08,38.13,1300.0,31.7195,31.7612,31.7195,31.7612,1300.0
2008-04-25 10:15:00,38.11,38.15,38.11,38.14,1400.0,31.7445,31.7778,31.7445,31.7695,1400.0
2008-04-25 10:20:00,38.15,38.16,38.12,38.13,1500.0,31.7778,31.7862,31.7528,31.7612,1500.0
2008-04-25 10:25:00,38.14,38.18,38.14,38.14,2800.0,31.7695,31.8028,31.7695,31.7695,2800.0
2008-04-25 10:30:00,38.17,38.22,38.17,38.22,3500.0,31.7945,31.8361,31.7945,31.8361,3500.0
2008-04-25 10:35:00,38.21,38.22,37.95,37.96,7900.0,31.8278,31.8361,31.6112,31.6196,7900.0
2008-04-25 10:40:00,37.95,38.08,37.93,38.06,3400.0,31.6112,31.7195,31.5946,31.7029,3400.0
2008-04-25 10:45:00,38.06,38.07,37.99,38.05,2500.0,31.7029,31.7112,31.6446,31.6945,2500.0
2008-04-25 10:50:00,38.05,38.12,38.04,38.07,2300.0,31.6945,31.7528,31.6862,31.7112,2300.0
2008-04-25 10:55:00,38.09,38.14,38.06,38.1,2000.0,31.7278,31.7695,31.7029,31.7362,2000.0
2008-04-25 11:00:00,38.16,38.16,38.04,38.04,3800.0,31.7862,31.7862,31.6862,31.6862,3800.0
2008-04-25 11:05:00,38.05,38.06,38.02,38.06,2300.0,31.6945,31.7029,31.6695,31.7029,2300.0
2008-04-25 11:10:00,38.06,38.11,37.95,37.96,6900.0,31.7029,31.7445,31.6112,31.6196,6900.0
2008-04-25 11:15:00,37.94,37.94,37.87,37.87,3500.0,31.6029,31.6029,31.5446,31.5446,3500.0
2008-04-25 11:20:00,37.88,37.88,37.84,37.87,8800.0,31.5529,31.5529,31.5196,31.5446,8800.0
2008-04-25 11:25:00,37.87,37.89,37.86,37.89,5500.0,31.5446,31.5613,31.5363,31.5613,5500.0
2008-04-25 11:30:00,37.9,37.93,37.9,37.92,2500.0,31.5696,31.5946,31.5696,31.5862,2500.0
2008-04-25 11:35:00,37.9,37.9,37.86,37.86,3900.0,31.5696,31.5696,31.5363,31.5363,3900.0
2008-04-25 11:40:00,37.87,38.0,37.87,38.0,4900.0,31.5446,31.6529,31.5446,31.6529,4900.0
2008-04-25 11:45:00,38.0,38.02,37.99,38.02,2500.0,31.6529,31.6695,31.6446,31.6695,2500.0
2008-04-25 11:50:00,38.03,38.07,38.0,38.07,3100.0,31.6779,31.7112,31.6529,31.7112,3100.0
2008-04-25 11:55:00,38.04,38.07,37.99,38.07,4400.0,31.6862,31.7112,31.6446,31.7112,4400.0
2008-04-25 12:00:00,38.04,38.04,38.01,38.03,1300.0,31.6862,31.6862,31.6612,31.6779,1300.0
2008-04-25 12:05:00,38.02,38.09,38.02,38.05,3600.0,31.6695,31.7278,31.6695,31.6945,3600.0
2008-04-25 12:10:00,38.05,38.11,38.05,38.05,9400.0,31.6945,31.7445,31.6945,31.6945,9400.0
2008-04-25 12:15:00,38.05,38.12,38.05,38.11,10200.0,31.6945,31.7528,31.6945,31.7445,10200.0
2008-04-25 12:20:00,38.1,38.12,38.07,38.1,7300.0,31.7362,31.7528,31.7112,31.7362,7300.0
2008-04-25 12:25:00,38.1,38.1,38.08,38.08,4600.0,31.7362,31.7362,31.7195,31.7195,4600.0
2008-04-25 12:30:00,38.08,38.08,37.98,38.01,6900.0,31.7195,31.7195,31.6362,31.6612,6900.0
2008-04-25 12:35:00,38.01,38.03,38.01,38.03,2000.0,31.6612,31.6779,31.6612,31.6779,2000.0
2008-04-25 12:40:00,38.03,38.03,38.0,38.03,2400.0,31.6779,31.6779,31.6529,31.6779,2400.0
2008-04-25 12:45:00,38.02,38.04,38.02,38.03,1400.0,31.6695,31.6862,31.6695,31.6779,1400.0
2008-04-25 12:50:00,38.03,38.06,37.97,38.05,3800.0,31.6779,31.7029,31.6279,31.6945,3800.0
2008-04-25 12:55:00,38.04,38.06,38.02,38.06,7900.0,31.6862,31.7029,31.6695,31.7029,7900.0
2008-04-25 13:00:00,38.06,38.11,38.03,38.03,7800.0,31.7029,31.7445,31.6779,31.6779,7800.0
2008-04-25 13:05:00,38.02,38.12,38.02,38.12,6500.0,31.6695,31.7528,31.6695,31.7528,6500.0
2008-04-25 13:10:00,38.12,38.12,38.09,38.09,1400.0,31.7528,31.7528,31.7278,31.7278,1400.0
2008-04-25 13:15:00,38.08,38.1,38.04,38.05,4100.0,31.7195,31.7362,31.6862,31.6945,4100.0
2008-04-25 13:20:00,38.06,38.11,38.06,38.1,2600.0,31.7029,31.7445,31.7029,31.7362,2600.0
2008-04-25 13:25:00,38.1,38.13,38.09,38.12,5500.0,31.7362,31.7612,31.7278,31.7528,5500.0
2008-04-25 13:30:00,38.11,38.13,38.08,38.13,7700.0,31.7445,31.7612,31.7195,31.7612,7700.0
2008-04-25 13:35:00,38.13,38.16,38.1,38.13,3800.0,31.7612,31.7862,31.7362,31.7612,3800.0
2008-04-25 13:40:00,38.13,38.17,38.1,38.15,4700.0,31.7612,31.7945,31.7362,31.7778,4700.0
2008-04-25 13:45:00,38.16,38.16,38.08,38.15,7700.0,31.7862,31.7862,31.7195,31.7778,7700.0
2008-04-25 13:50:00,38.15,38.22,38.14,38.21,13000.0,31.7778,31.8361,31.7695,31.8278,13000.0
2008-04-25 13:55:00,38.2,38.33,38.2,38.29,11900.0,31.8195,31.9278,31.8195,31.8944,11900.0
2008-04-25 14:00:00,38.28,38.3,38.26,38.3,5400.0,31.8861,31.9028,31.8695,31.9028,5400.0
2008-04-25 14:05:00,38.3,38.31,38.28,38.31,1800.0,31.9028,31.9111,31.8861,31.9111,1800.0
2008-04-25 14:10:00,38.3,38.3,38.25,38.27,5300.0,31.9028,31.9028,31.8611,31.8778,5300.0
2008-04-25 14:15:00,38.27,38.34,38.27,38.32,5600.0,31.8778,31.9361,31.8778,31.9194,5600.0
2008-04-25 14:20:00,38.32,38.33,38.26,38.26,6000.0,31.9194,31.9278,31.8695,31.8695,6000.0
2008-04-25 14:25:00,38.25,38.38,38.24,38.34,14000.0,31.8611,31.9694,31.8528,31.9361,14000.0
2008-04-25 14:30:00,38.34,38.43,38.34,38.41,17900.0,31.9361,32.0111,31.9361,31.9944,17900.0
2008-04-25 14:35:00,38.4,38.43,38.37,38.4,8300.0,31.9861,32.0111,31.9611,31.9861,8300.0
2008-04-25 14:40:00,38.4,38.44,38.39,38.41,7300.0,31.9861,32.0194,31.9777,31.9944,7300.0
2008-04-25 14:45:00,38.42,38.45,38.39,38.44,13800.0,32.0027,32.0277,31.9777,32.0194,13800.0
2008-04-25 14:50:00,38.44,38.5,38.41,38.48,13100.0,32.0194,32.0694,31.9944,32.0527,13100.0
2008-04-25 14:55:00,38.48,38.5,38.48,38.49,8600.0,32.0527,32.0694,32.0527,32.061,8600.0
2008-04-25 15:00:00,38.48,38.59,38.46,38.56,17800.0,32.0527,32.1443,32.036,32.1193,17800.0
2008-04-25 15:05:00,38.56,38.69,38.54,38.69,19800.0,32.1193,32.2276,32.1027,32.2276,19800.0
2008-04-25 15:10:00,38.67,38.8,38.65,38.75,61300.0,32.211,32.3193,32.1943,32.2776,61300.0
2008-04-25 15:15:00,38.75,38.92,38.75,38.87,60400.0,32.2776,32.4192,32.2776,32.3776,60400.0
2008-04-25 15:20:00,38.88,38.92,38.86,38.9,30400.0,32.3859,32.4192,32.3692,32.4026,30400.0
2008-04-25 15:25:00,38.9,38.91,38.88,38.9,31700.0,32.4026,32.4109,32.3859,32.4026,31700.0
2008-04-25 15:30:00,38.91,38.96,38.9,38.92,27100.0,32.4109,32.4525,32.4026,32.4192,27100.0
2008-04-25 15:35:00,38.92,38.93,38.77,38.78,21800.0,32.4192,32.4275,32.2943,32.3026,21800.0
2008-04-25 15:40:00,38.77,38.77,38.67,38.7,16900.0,32.2943,32.2943,32.211,32.236,16900.0
2008-04-25 15:45:00,38.7,38.77,38.7,38.76,28400.0,32.236,32.2943,32.236,32.2859,28400.0
2008-04-25 15:50:00,38.76,38.83,38.75,38.79,71800.0,32.2859,32.3442,32.2776,32.3109,71800.0
2008-04-25 15:55:00,38.8,38.87,38.79,38.85,57500.0,32.3193,32.3776,32.3109,32.3609,57500.0
2008-04-28 09:30:00,38.82,38.87,38.72,38.78,9500.0,32.3359,32.3776,32.2526,32.3026,9500.0
2008-04-28 09:35:00,38.78,38.79,38.64,38.69,3400.0,32.3026,32.3109,32.186,32.2276,3400.0
2008-04-28 09:40:00,38.69,38.69,38.6,38.62,12600.0,32.2276,32.2276,32.1527,32.1693,12600.0
2008-04-28 09:45:00,38.62,38.62,38.52,38.52,6600.0,32.1693,32.1693,32.086,32.086,6600.0
2008-04-28 09:50:00,38.54,38.54,38.44,38.45,6900.0,32.1027,32.1027,32.0194,32.0277,6900.0
2008-04-28 09:55:00,38.47,38.49,38.45,38.47,4900.0,32.0444,32.061,32.0277,32.0444,4900.0
2008-04-28 10:00:00,38.46,38.47,38.38,38.38,8800.0,32.036,32.0444,31.9694,31.9694,8800.0
2008-04-28 10:05:00,38.38,38.47,38.3,38.43,12300.0,31.9694,32.0444,31.9028,32.0111,12300.0
2008-04-28 10:10:00,38.43,38.63,38.43,38.63,6200.0,32.0111,32.1777,32.0111,32.1777,6200.0
2008-04-28 10:15:00,38.65,38.65,38.48,38.51,13300.0,32.1943,32.1943,32.0527,32.0777,13300.0
2008-04-28 10:20:00,38.48,38.51,38.36,38.39,9300.0,32.0527,32.0777,31.9527,31.9777,9300.0
2008-04-28 10:25:00,38.4,38.42,38.32,38.32,9600.0,31.9861,32.0027,31.9194,31.9194,9600.0
2008-04-28 10:30:00,38.36,38.44,38.35,38.44,6900.0,31.9527,32.0194,31.9444,32.0194,6900.0
2008-04-28 10:35:00,38.46,38.53,38.42,38.42,11500.0,32.036,32.0944,32.0027,32.0027,11500.0
2008-04-28 10:40:00,38.42,38.43,38.34,38.34,5700.0,32.0027,32.0111,31.9361,31.9361,5700.0
2008-04-28 10:45:00,38.36,38.37,38.31,38.31,6100.0,31.9527,31.9611,31.9111,31.9111,6100.0
2008-04-28 10:50:00,38.32,38.35,38.3,38.34,5100.0,31.9194,31.9444,31.9028,31.9361,5100.0
2008-04-28 10:55:00,38.34,38.36,38.32,38.36,4500.0,31.9361,31.9527,31.9194,31.9527,4500.0
2008-04-28 11:00:00,38.37,38.37,38.3,38.36,9200.0,31.9611,31.9611,31.9028,31.9527,9200.0
2008-04-28 11:05:00,38.37,38.4,38.36,38.4,13200.0,31.9611,31.9861,31.9527,31.9861,13200.0
2008-04-28 11:10:00,38.4,38.48,38.4,38.48,6900.0,31.9861,32.0527,31.9861,32.0527,6900.0
2008-04-28 11:15:00,38.47,38.48,38.37,38.4,10100.0,32.0444,32.0527,31.9611,31.9861,10100.0
2008-04-28 11:20:00,38.4,38.46,38.38,38.46,6000.0,31.9861,32.036,31.9694,32.036,6000.0
2008-04-28 11:25:00,38.44,38.47,38.44,38.46,7000.0,32.0194,32.0444,32.0194,32.036,7000.0
2008-04-28 11:30:00,38.46,38.49,38.45,38.48,7100.0,32.036,32.061,32.0277,32.0527,7100.0
2008-04-28 11:35:00,38.48,38.55,38.45,38.51,10100.0,32.0527,32.111,32.0277,32.0777,10100.0
2008-04-28 11:40:00,38.53,38.53,38.51,38.51,2300.0,32.0944,32.0944,32.0777,32.0777,2300.0
2008-04-28 11:45:00,38.51,38.54,38.51,38.53,2500.0,32.0777,32.1027,32.0777,32.0944,2500.0
2008-04-28 11:50:00,38.52,38.58,38.52,38.54,9600.0,32.086,32.136,32.086,32.1027,9600.0
2008-04-28 11:55:00,38.51,38.59,38.51,38.58,5400.0,32.0777,32.1443,32.0777,32.136,5400.0
2008-04-28 12:00:00,38.59,38.59,38.58,38.58,3900.0,32.1443,32.1443,32.136,32.136,3900.0
2008-04-28 12:05:00,38.58,38.58,38.5,38.52,7300.0,32.136,32.136,32.0694,32.086,7300.0
2008-04-28 12:10:00,38.53,38.62,38.53,38.62,7100.0,32.0944,32.1693,32.0944,32.1693,7100.0
2008-04-28 12:15:00,38.59,38.63,38.59,38.61,8800.0,32.1443,32.1777,32.1443,32.161,8800.0
2008-04-28 12:20:00,38.61,38.62,38.6,38.6,3600.0,32.161,32.1693,32.1527,32.1527,3600.0
2008-04-28 12:25:00,38.6,38.63,38.6,38.62,3100.0,32.1527,32.1777,32.1527,32.1693,3100.0
2008-04-28 12:30:00,38.63,38.65,38.6,38.6,7300.0,32.1777,32.1943,32.1527,32.1527,7300.0
2008-04-28 12:35:00,38.61,38.65,38.6,38.63,7800.0,32.161,32.1943,32.1527,32.1777,7800.0
2008-04-28 12:40:00,38.63,38.66,38.62,38.64,5800.0,32.1777,32.2026,32.1693,32.186,5800.0
2008-04-28 12:45:00,38.66,38.67,38.65,38.66,3500.0,32.2026,32.211,32.1943,32.2026,3500.0
2008-04-28 12:50:00,38.66,38.7,38.65,38.7,7500.0,32.2026,32.236,32.1943,32.236,7500.0
2008-04-28 12:55:00,38.71,38.72,38.71,38.72,3900.0,32.2443,32.2526,32.2443,32.2526,3900.0
2008-04-28 13:00:00,38.72,38.73,38.72,38.73,3200.0,32.2526,32.2609,32.2526,32.2609,3200.0
2008-04-28 13:05:00,38.73,38.75,38.72,38.75,5500.0,32.2609,32.2776,32.2526,32.2776,5500.0
2008-04-28 13:10:00,38.75,38.75,38.73,38.75,3200.0,32.2776,32.2776,32.2609,32.2776,3200.0
2008-04-28 13:15:00,38.75,38.76,38.71,38.72,12300.0,32.2776,32.2859,32.2443,32.2526,12300.0
2008-04-28 13:20:00,38.71,38.72,38.69,38.7,4600.0,32.2443,32.2526,32.2276,32.236,4600.0
2008-04-28 13:25:00,38.73,38.75,38.71,38.75,2700.0,32.2609,32.2776,32.2443,32.2776,2700.0
2008-04-28 13:30:00,38.75,38.84,38.75,38.84,5600.0,32.2776,32.3526,32.2776,32.3526,5600.0
2008-04-28 13:35:00,38.82,38.83,38.82,38.82,6200.0,32.3359,32.3442,32.3359,32.3359,6200.0
2008-04-28 13:40:00,38.82,38.82,38.8,38.81,9100.0,32.3359,32.3359,32.3193,32.3276,9100.0
2008-04-28 13:45:00,38.79,38.84,38.77,38.83,10600.0,32.3109,32.3526,32.2943,32.3442,10600.0
2008-04-28 13:50:00,38.83,38.92,38.83,38.89,7600.0,32.3442,32.4192,32.3442,32.3942,7600.0
2008-04-28 13:55:00,38.88,38.88,38.83,38.85,5500.0,32.3859,32.3859,32.3442,32.3609,5500.0
2008-04-28 14:00:00,38.86,38.87,38.84,38.84,4200.0,32.3692,32.3776,32.3526,32.3526,4200.0
2008-04-28 14:05:00,38.84,38.85,38.83,38.84,7000.0,32.3526,32.3609,32.3442,32.3526,7000.0
2008-04-28 14:10:00,38.84,38.84,38.81,38.81,4300.0,32.3526,32.3526,32.3276,32.3276,4300.0
2008-04-28 14:15:00,38.81,38.83,38.77,38.83,13200.0,32.3276,32.3442,32.2943,32.3442,13200.0
2008-04-28 14:20:00,38.84,38.87,38.82,38.87,7800.0,32.3526,32.3776,32.3359,32.3776,7800.0
2008-04-28 14:25:00,38.87,38.87,38.79,38.79,7400.0,32.3776,32.3776,32.3109,32.3109,7400.0
2008-04-28 14:30:00,38.81,38.82,38.79,38.82,6300.0,32.3276,32.3359,32.3109,32.3359,6300.0
2008-04-28 14:35:00,38.83,38.83,38.8,38.81,4800.0,32.3442,32.3442,32.3193,32.3276,4800.0
2008-04-28 14:40:00,38.8,38.87,38.8,38.87,8100.0,32.3193,32.3776,32.3193,32.3776,8100.0
2008-04-28 14:45:00,38.86,38.87,38.82,38.82,10000.0,32.3692,32.3776,32.3359,32.3359,10000.0
2008-04-28 14:50:00,38.82,38.83,38.8,38.81,5400.0,32.3359,32.3442,32.3193,32.3276,5400.0
2008-04-28 14:55:00,38.8,38.81,38.8,38.81,6300.0,32.3193,32.3276,32.3193,32.3276,6300.0
2008-04-28 15:00:00,38.8,38.88,38.8,38.84,20200.0,32.3193,32.3859,32.3193,32.3526,20200.0
2008-04-28 15:05:00,38.83,38.88,38.79,38.79,12000.0,32.3442,32.3859,32.3109,32.3109,12000.0
2008-04-28 15:10:00,38.8,38.9,38.79,38.88,10800.0,32.3193,32.4026,32.3109,32.3859,10800.0
2008-04-28 15:15:00,38.88,38.89,38.88,38.88,3700.0,32.3859,32.3942,32.3859,32.3859,3700.0
2008-04-28 15:20:00,38.88,38.88,38.83,38.86,14400.0,32.3859,32.3859,32.3442,32.3692,14400.0
2008-04-28 15:25:00,38.85,38.86,38.75,38.76,13800.0,32.3609,32.3692,32.2776,32.2859,13800.0
2008-04-28 15:30:00,38.75,38.81,38.75,38.76,11700.0,32.2776,32.3276,32.2776,32.2859,11700.0
2008-04-28 15:35:00,38.76,38.81,38.76,38.81,13100.0,32.2859,32.3276,32.2859,32.3276,13100.0
2008-04-28 15:40:00,38.81,38.83,38.8,38.81,15000.0,32.3276,32.3442,32.3193,32.3276,15000.0
2008-04-28 15:45:00,38.81,38.82,38.75,38.76,15500.0,32.3276,32.3359,32.2776,32.2859,15500.0
2008-04-28 15:50:00,38.75,38.76,38.66,38.68,21300.0,32.2776,32.2859,32.2026,32.2193,21300.0
2008-04-28 15:55:00,38.67,38.75,38.67,38.74,36400.0,32.211,32.2776,32.211,32.2693,36400.0
2008-04-29 09:30:00,38.57,38.57,38.29,38.35,19700.0,32.1277,32.1277,31.8944,31.9444,19700.0
2008-04-29 09:35:00,38.39,38.46,38.36,38.43,3100.0,31.9777,32.036,31.9527,32.0111,3100.0
2008-04-29 09:40:00,38.43,38.44,38.35,38.37,4800.0,32.0111,32.0194,31.9444,31.9611,4800.0
2008-04-29 09:45:00,38.39,38.51,38.38,38.46,4600.0,31.9777,32.0777,31.9694,32.036,4600.0
2008-04-29 09:50:00,38.45,38.45,38.39,38.39,4800.0,32.0277,32.0277,31.9777,31.9777,4800.0
2008-04-29 09:55:00,38.37,38.37,38.26,38.26,5200.0,31.9611,31.9611,31.8695,31.8695,5200.0
2008-04-29 10:00:00,38.29,38.38,38.24,38.28,6200.0,31.8944,31.9694,31.8528,31.8861,6200.0
2008-04-29 10:05:00,38.36,38.4,38.31,38.33,5600.0,31.9527,31.9861,31.9111,31.9278,5600.0
2008-04-29 10:10:00,38.32,38.33,38.29,38.31,5100.0,31.9194,31.9278,31.8944,31.9111,5100.0
2008-04-29 10:15:00,38.3,38.33,38.27,38.33,2800.0,31.9028,31.9278,31.8778,31.9278,2800.0
2008-04-29 10:20:00,38.31,38.31,38.18,38.18,5300.0,31.9111,31.9111,31.8028,31.8028,5300.0
2008-04-29 10:25:00,38.17,38.21,38.17,38.19,3400.0,31.7945,31.8278,31.7945,31.8111,3400.0
2008-04-29 10:30:00,38.18,38.26,38.16,38.24,8100.0,31.8028,31.8695,31.7862,31.8528,8100.0
2008-04-29 10:35:00,38.26,38.29,38.22,38.29,4400.0,31.8695,31.8944,31.8361,31.8944,4400.0
2008-04-29 10:40:00,38.27,38.33,38.27,38.32,3600.0,31.8778,31.9278,31.8778,31.9194,3600.0
2008-04-29 10:45:00,38.33,38.33,38.21,38.21,5700.0,31.9278,31.9278,31.8278,31.8278,5700.0
2008-04-29 10:50:00,38.21,38.23,38.2,38.22,2800.0,31.8278,31.8445,31.8195,31.8361,2800.0
2008-04-29 10:55:00,38.23,38.25,38.21,38.22,3000.0,31.8445,31.8611,31.8278,31.8361,3000.0
2008-04-29 11:00:00,38.22,38.22,38.18,38.19,10200.0,31.8361,31.8361,31.8028,31.8111,10200.0
2008-04-29 11:05:00,38.19,38.23,38.17,38.23,4800.0,31.8111,31.8445,31.7945,31.8445,4800.0
2008-04-29 11:10:00,38.23,38.28,38.23,38.28,2100.0,31.8445,31.8861,31.8445,31.8861,2100.0
2008-04-29 11:15:00,38.27,38.28,38.25,38.27,2900.0,31.8778,31.8861,31.8611,31.8778,2900.0
2008-04-29 11:20:00,38.27,38.36,38.27,38.36,5600.0,31.8778,31.9527,31.8778,31.9527,5600.0
2008-04-29 11:25:00,38.37,38.44,38.37,38.4,4200.0,31.9611,32.0194,31.9611,31.9861,4200.0
2008-04-29 11:30:00,38.4,38.4,38.34,38.38,18300.0,31.9861,31.9861,31.9361,31.9694,18300.0
2008-04-29 11:35:00,38.39,38.45,38.32,38.44,12600.0,31.9777,32.0277,31.9194,32.0194,12600.0
2008-04-29 11:40:00,38.42,38.43,38.39,38.43,4400.0,32.0027,32.0111,31.9777,32.0111,4400.0
2008-04-29 11:45:00,38.42,38.43,38.3,38.3,5100.0,32.0027,32.0111,31.9028,31.9028,5100.0
2008-04-29 11:50:00,38.31,38.36,38.28,38.28,4900.0,31.9111,31.9527,31.8861,31.8861,4900.0
2008-04-29 11:55:00,38.27,38.28,38.24,38.28,4700.0,31.8778,31.8861,31.8528,31.8861,4700.0
2008-04-29 12:00:00,38.29,38.29,38.26,38.27,2900.0,31.8944,31.8944,31.8695,31.8778,2900.0
2008-04-29 12:05:00,38.27,38.27,38.25,38.25,3200.0,31.8778,31.8778,31.8611,31.8611,3200.0
2008-04-29 12:10:00,38.23,38.3,38.19,38.22,28900.0,31.8445,31.9028,31.8111,31.8361,28900.0
2008-04-29 12:15:00,38.21,38.22,38.2,38.21,2200.0,31.8278,31.8361,31.8195,31.8278,2200.0
2008-04-29 12:20:00,38.21,38.21,38.2,38.21,2500.0,31.8278,31.8278,31.8195,31.8278,2500.0
2008-04-29 12:25:00,38.2,38.26,38.2,38.26,5300.0,31.8195,31.8695,31.8195,31.8695,5300.0
2008-04-29 12:30:00,38.25,38.26,38.18,38.18,3600.0,31.8611,31.8695,31.8028,31.8028,3600.0
2008-04-29 12:35:00,38.19,38.22,38.15,38.22,4800.0,31.8111,31.8361,31.7778,31.8361,4800.0
2008-04-29 12:40:00,38.22,38.22,38.15,38.17,3900.0,31.8361,31.8361,31.7778,31.7945,3900.0
2008-04-29 12:45:00,38.19,38.21,38.15,38.16,5100.0,31.8111,31.8278,31.7778,31.7862,5100.0
2008-04-29 12:50:00,38.16,38.21,38.15,38.19,14000.0,31.7862,31.8278,31.7778,31.8111,14000.0
2008-04-29 12:55:00,38.19,38.21,38.11,38.11,10900.0,31.8111,31.8278,31.7445,31.7445,10900.0
2008-04-29 13:00:00,38.11,38.11,38.06,38.07,3600.0,31.7445,31.7445,31.7029,31.7112,3600.0
2008-04-29 13:05:00,38.08,38.09,38.05,38.08,13000.0,31.7195,31.7278,31.6945,31.7195,13000.0
2008-04-29 13:10:00,38.08,38.17,38.08,38.15,10700.0,31.7195,31.7945,31.7195,31.7778,10700.0
2008-04-29 13:15:00,38.15,38.18,38.15,38.18,5000.0,31.7778,31.8028,31.7778,31.8028,5000.0
2008-04-29 13:20:00,38.17,38.19,38.16,38.17,6800.0,31.7945,31.8111,31.7862,31.7945,6800.0
2008-04-29 13:25:00,38.17,38.19,38.16,38.19,3000.0,31.7945,31.8111,31.7862,31.8111,3000.0
2008-04-29 13:30:00,38.18,38.21,38.18,38.2,3300.0,31.8028,31.8278,31.8028,31.8195,3300.0
2008-04-29 13:35:00,38.19,38.21,38.19,38.2,5900.0,31.8111,31.8278,31.8111,31.8195,5900.0
2008-04-29 13:40:00,38.21,38.26,38.21,38.23,5800.0,31.8278,31.8695,31.8278,31.8445,5800.0
2008-04-29 13:45:00,38.23,38.27,38.22,38.27,5500.0,31.8445,31.8778,31.8361,31.8778,5500.0
2008-04-29 13:50:00,38.27,38.33,38.27,38.28,11600.0,31.8778,31.9278,31.8778,31.8861,11600.0
2008-04-29 13:55:00,38.31,38.35,38.28,38.33,10600.0,31.9111,31.9444,31.8861,31.9278,10600.0
2008-04-29 14:00:00,38.33,38.35,38.32,38.32,2500.0,31.9278,31.9444,31.9194,31.9194,2500.0
2008-04-29 14:05:00,38.33,38.33,38.3,38.3,3400.0,31.9278,31.9278,31.9028,31.9028,3400.0
2008-04-29 14:10:00,38.32,38.36,38.32,38.32,6100.0,31.9194,31.9527,31.9194,31.9194,6100.0
2008-04-29 14:15:00,38.31,38.34,38.25,38.32,8400.0,31.9111,31.9361,31.8611,31.9194,8400.0
2008-04-29 14:20:00,38.32,38.4,38.32,38.35,4300.0,31.9194,31.9861,31.9194,31.9444,4300.0
2008-04-29 14:25:00,38.33,38.35,38.33,38.35,2600.0,31.9278,31.9444,31.9278,31.9444,2600.0
2008-04-29 14:30:00,38.35,38.39,38.34,38.37,4700.0,31.9444,31.9777,31.9361,31.9611,4700.0
2008-04-29 14:35:00,38.36,38.37,38.34,38.34,4900.0,31.9527,31.9611,31.9361,31.9361,4900.0
2008-04-29 14:40:00,38.35,38.46,38.35,38.43,6500.0,31.9444,32.036,31.9444,32.0111,6500.0
2008-04-29 14:45:00,38.44,38.48,38.44,38.47,5000.0,32.0194,32.0527,32.0194,32.0444,5000.0
2008-04-29 14:50:00,38.47,38.49,38.46,38.49,3700.0,32.0444,32.061,32.036,32.061,3700.0
2008-04-29 14:55:00,38.5,38.5,38.46,38.46,6700.0,32.0694,32.0694,32.036,32.036,6700.0
2008-04-29 15:00:00,38.47,38.49,38.45,38.45,7500.0,32.0444,32.061,32.0277,32.0277,7500.0
2008-04-29 15:05:00,38.46,38.5,38.44,38.47,6400.0,32.036,32.0694,32.0194,32.0444,6400.0
2008-04-29 15:10:00,38.48,38.49,38.46,38.46,4300.0,32.0527,32.061,32.036,32.036,4300.0
2008-04-29 15:15:00,38.48,38.51,38.46,38.49,9600.0,32.0527,32.0777,32.036,32.061,9600.0
2008-04-29 15:20:00,38.49,38.5,38.46,38.48,7200.0,32.061,32.0694,32.036,32.0527,7200.0
2008-04-29 15:25:00,38.48,38.48,38.41,38.42,13400.0,32.0527,32.0527,31.9944,32.0027,13400.0
2008-04-29 15:30:00,38.41,38.42,38.4,38.42,6000.0,31.9944,32.0027,31.9861,32.0027,6000.0
2008-04-29 15:35:00,38.44,38.45,38.42,38.42,10300.0,32.0194,32.0277,32.0027,32.0027,10300.0
2008-04-29 15:40:00,38.41,38.43,38.4,38.41,8300.0,31.9944,32.0111,31.9861,31.9944,8300.0
2008-04-29 15:45:00,38.4,38.4,38.37,38.4,15000.0,31.9861,31.9861,31.9611,31.9861,15000.0
2008-04-29 15:50:00,38.39,38.39,38.37,38.38,12200.0,31.9777,31.9777,31.9611,31.9694,12200.0
2008-04-29 15:55:00,38.38,38.41,38.38,38.38,20000.0,31.9694,31.9944,31.9694,31.9694,20000.0
2008-04-30 09:30:00,38.41,38.56,38.3,38.3,7700.0,31.9944,32.1193,31.9028,31.9028,7700.0
2008-04-30 09:35:00,38.29,38.42,38.28,38.41,4000.0,31.8944,32.0027,31.8861,31.9944,4000.0
2008-04-30 09:40:00,38.38,38.42,38.35,38.41,23800.0,31.9694,32.0027,31.9444,31.9944,23800.0
2008-04-30 09:45:00,38.41,38.55,38.41,38.55,6100.0,31.9944,32.111,31.9944,32.111,6100.0
2008-04-30 09:50:00,38.56,38.65,38.55,38.65,10100.0,32.1193,32.1943,32.111,32.1943,10100.0
2008-04-30 09:55:00,38.64,38.74,38.64,38.74,8100.0,32.186,32.2693,32.186,32.2693,8100.0
2008-04-30 10:00:00,38.74,38.74,38.65,38.71,15000.0,32.2693,32.2693,32.1943,32.2443,15000.0
2008-04-30 10:05:00,38.68,38.79,38.68,38.79,13800.0,32.2193,32.3109,32.2193,32.3109,13800.0
2008-04-30 10:10:00,38.77,38.78,38.75,38.77,3800.0,32.2943,32.3026,32.2776,32.2943,3800.0
2008-04-30 10:15:00,38.76,38.76,38.69,38.74,9600.0,32.2859,32.2859,32.2276,32.2693,9600.0
2008-04-30 10:20:00,38.76,38.79,38.76,38.78,4600.0,32.2859,32.3109,32.2859,32.3026,4600.0
2008-04-30 10:25:00,38.78,38.78,38.75,38.75,2200.0,32.3026,32.3026,32.2776,32.2776,2200.0
2008-04-30 10:30:00,38.77,38.88,38.76,38.86,9100.0,32.2943,32.3859,32.2859,32.3692,9100.0
2008-04-30 10:35:00,38.85,38.93,38.82,38.85,10600.0,32.3609,32.4275,32.3359,32.3609,10600.0
2008-04-30 10:40:00,38.87,38.87,38.83,38.85,3200.0,32.3776,32.3776,32.3442,32.3609,3200.0
2008-04-30 10:45:00,38.87,38.88,38.83,38.84,53700.0,32.3776,32.3859,32.3442,32.3526,53700.0
2008-04-30 10:50:00,38.82,38.88,38.81,38.84,5200.0,32.3359,32.3859,32.3276,32.3526,5200.0
2008-04-30 10:55:00,38.84,38.85,38.83,38.85,3100.0,32.3526,32.3609,32.3442,32.3609,3100.0
2008-04-30 11:00:00,38.85,38.87,38.85,38.86,2700.0,32.3609,32.3776,32.3609,32.3692,2700.0
2008-04-30 11:05:00,38.85,38.91,38.84,38.91,9000.0,32.3609,32.4109,32.3526,32.4109,9000.0
2008-04-30 11:10:00,38.9,38.91,38.86,38.86,3400.0,32.4026,32.4109,32.3692,32.3692,3400.0
2008-04-30 11:15:00,38.87,38.89,38.87,38.87,2500.0,32.3776,32.3942,32.3776,32.3776,2500.0
2008-04-30 11:20:00,38.88,38.88,38.86,38.86,2500.0,32.3859,32.3859,32.3692,32.3692,2500.0
2008-04-30 11:25:00,38.87,38.87,38.83,38.84,4300.0,32.3776,32.3776,32.3442,32.3526,4300.0
2008-04-30 11:30:00,38.84,38.84,38.79,38.8,6700.0,32.3526,32.3526,32.3109,32.3193,6700.0
2008-04-30 11:35:00,38.79,38.8,38.77,38.8,3300.0,32.3109,32.3193,32.2943,32.3193,3300.0
2008-04-30 11:40:00,38.8,38.8,38.77,38.78,3200.0,32.3193,32.3193,32.2943,32.3026,3200.0
2008-04-30 11:45:00,38.77,38.9,38.71,38.83,32200.0,32.2943,32.4026,32.2443,32.3442,32200.0
2008-04-30 11:50:00,38.79,38.82,38.78,38.8,4600.0,32.3109,32.3359,32.3026,32.3193,4600.0
2008-04-30 11:55:00,38.78,38.84,38.78,38.82,4600.0,32.3026,32.3526,32.3026,32.3359,4600.0
2008-04-30 12:00:00,38.81,38.82,38.8,38.81,3100.0,32.3276,32.3359,32.3193,32.3276,3100.0
2008-04-30 12:05:00,38.82,38.82,38.74,38.77,6100.0,32.3359,32.3359,32.2693,32.2943,6100.0
2008-04-30 12:10:00,38.8,38.8,38.7,38.75,8800.0,32.3193,32.3193,32.236,32.2776,8800.0
2008-04-30 12:15:00,38.75,38.75,38.74,38.74,3500.0,32.2776,32.2776,32.2693,32.2693,3500.0
2008-04-30 12:20:00,38.75,38.75,38.7,38.73,3900.0,32.2776,32.2776,32.236,32.2609,3900.0
2008-04-30 12:25:00,38.73,38.73,38.67,38.67,3400.0,32.2609,32.2609,32.211,32.211,3400.0
2008-04-30 12:30:00,38.66,38.68,38.66,38.68,2700.0,32.2026,32.2193,32.2026,32.2193,2700.0
2008-04-30 12:35:00,38.67,38.69,38.66,38.69,3700.0,32.211,32.2276,32.2026,32.2276,3700.0
2008-04-30 12:40:00,38.69,38.69,38.65,38.66,5000.0,32.2276,32.2276,32.1943,32.2026,5000.0
2008-04-30 12:45:00,38.65,38.68,38.63,38.65,9600.0,32.1943,32.2193,32.1777,32.1943,9600.0
2008-04-30 12:50:00,38.66,38.75,38.66,38.74,9000.0,32.2026,32.2776,32.2026,32.2693,9000.0
2008-04-30 12:55:00,38.74,38.76,38.71,38.71,4900.0,32.2693,32.2859,32.2443,32.2443,4900.0
2008-04-30 13:00:00,38.71,38.74,38.69,38.73,10800.0,32.2443,32.2693,32.2276,32.2609,10800.0
2008-04-30 13:05:00,38.73,38.73,38.71,38.72,3500.0,32.2609,32.2609,32.2443,32.2526,3500.0
2008-04-30 13:10:00,38.72,38.72,38.71,38.71,3700.0,32.2526,32.2526,32.2443,32.2443,3700.0
2008-04-30 13:15:00,38.71,38.74,38.71,38.74,2200.0,32.2443,32.2693,32.2443,32.2693,2200.0
2008-04-30 13:20:00,38.74,38.75,38.74,38.75,2700.0,32.2693,32.2776,32.2693,32.2776,2700.0
2008-04-30 13:25:00,38.75,38.75,38.7,38.7,6700.0,32.2776,32.2776,32.236,32.236,6700.0
2008-04-30 13:30:00,38.7,38.72,38.7,38.71,10800.0,32.236,32.2526,32.236,32.2443,10800.0
2008-04-30 13:35:00,38.71,38.72,38.69,38.7,4600.0,32.2443,32.2526,32.2276,32.236,4600.0
2008-04-30 13:40:00,38.7,38.7,38.68,38.68,2400.0,32.236,32.236,32.2193,32.2193,2400.0
2008-04-30 13:45:00,38.68,38.68,38.65,38.65,3900.0,32.2193,32.2193,32.1943,32.1943,3900.0
2008-04-30 13:50:00,38.65,38.65,38.6,38.61,4300.0,32.1943,32.1943,32.1527,32.161,4300.0
2008-04-30 13:55:00,38.61,38.61,38.58,38.6,6200.0,32.161,32.161,32.136,32.1527,6200.0
2008-04-30 14:00:00,38.61,38.61,38.58,38.6,7300.0,32.161,32.161,32.136,32.1527,7300.0
2008-04-30 14:05:00,38.62,38.7,38.6,38.7,11400.0,32.1693,32.236,32.1527,32.236,11400.0
2008-04-30 14:10:00,38.71,38.73,38.63,38.68,8000.0,32.2443,32.2609,32.1777,32.2193,8000.0
2008-04-30 14:15:00,38.75,38.91,38.58,38.88,23200.0,32.2776,32.4109,32.136,32.3859,23200.0
2008-04-30 14:20:00,38.85,38.85,38.61,38.65,12500.0,32.3609,32.3609,32.161,32.1943,12500.0
2008-04-30 14:25:00,38.65,38.79,38.64,38.77,11400.0,32.1943,32.3109,32.186,32.2943,11400.0
2008-04-30 14:30:00,38.78,38.9,38.73,38.75,9500.0,32.3026,32.4026,32.2609,32.2776,9500.0
2008-04-30 14:35:00,38.75,38.77,38.72,38.76,8300.0,32.2776,32.2943,32.2526,32.2859,8300.0
2008-04-30 14:40:00,38.75,38.78,38.73,38.78,7900.0,32.2776,32.3026,32.2609,32.3026,7900.0
2008-04-30 14:45:00,38.77,38.77,38.66,38.66,6600.0,32.2943,32.2943,32.2026,32.2026,6600.0
2008-04-30 14:50:00,38.65,38.67,38.54,38.56,11100.0,32.1943,32.211,32.1027,32.1193,11100.0
2008-04-30 14:55:00,38.53,38.54,38.49,38.49,10500.0,32.0944,32.1027,32.061,32.061,10500.0
2008-04-30 15:00:00,38.49,38.49,38.41,38.41,17400.0,32.061,32.061,31.9944,31.9944,17400.0
2008-04-30 15:05:00,38.41,38.5,38.41,38.5,20500.0,31.9944,32.0694,31.9944,32.0694,20500.0
2008-04-30 15:10:00,38.5,38.52,38.33,38.36,40100.0,32.0694,32.086,31.9278,31.9527,40100.0
2008-04-30 15:15:00,38.36,38.47,38.35,38.47,12100.0,31.9527,32.0444,31.9444,32.0444,12100.0
2008-04-30 15:20:00,38.48,38.48,38.45,38.46,8600.0,32.0527,32.0527,32.0277,32.036,8600.0
2008-04-30 15:25:00,38.47,38.48,38.34,38.34,10200.0,32.0444,32.0527,31.9361,31.9361,10200.0
2008-04-30 15:30:00,38.34,38.46,38.33,38.41,10900.0,31.9361,32.036,31.9278,31.9944,10900.0
2008-04-30 15:35:00,38.43,38.44,38.33,38.35,13000.0,32.0111,32.0194,31.9278,31.9444,13000.0
2008-04-30 15:40:00,38.36,38.43,38.26,38.43,21700.0,31.9527,32.0111,31.8695,32.0111,21700.0
2008-04-30 15:45:00,38.44,38.47,38.4,38.41,10300.0,32.0194,32.0444,31.9861,31.9944,10300.0
2008-04-30 15:50:00,38.39,38.41,38.35,38.37,18700.0,31.9777,31.9944,31.9444,31.9611,18700.0
2008-04-30 15:55:00,38.37,38.37,38.27,38.29,31400.0,31.9611,31.9611,31.8778,31.8944,31400.0
2008-05-01 09:30:00,38.16,38.47,38.16,38.46,15600.0,31.7862,32.0444,31.7862,32.036,15600.0
2008-05-01 09:35:00,38.45,38.49,38.43,38.46,5900.0,32.0277,32.061,32.0111,32.036,5900.0
2008-05-01 09:40:00,38.42,38.59,38.42,38.59,10400.0,32.0027,32.1443,32.0027,32.1443,10400.0
2008-05-01 09:45:00,38.62,38.62,38.53,38.55,7600.0,32.1693,32.1693,32.0944,32.111,7600.0
2008-05-01 09:50:00,38.59,38.73,38.53,38.73,9000.0,32.1443,32.2609,32.0944,32.2609,9000.0
2008-05-01 09:55:00,38.72,38.74,38.68,38.73,5000.0,32.2526,32.2693,32.2193,32.2609,5000.0
2008-05-01 10:00:00,38.73,38.81,38.72,38.74,11600.0,32.2609,32.3276,32.2526,32.2693,11600.0
2008-05-01 10:05:00,38.75,38.75,38.66,38.66,4500.0,32.2776,32.2776,32.2026,32.2026,4500.0
2008-05-01 10:10:00,38.65,38.68,38.62,38.64,3200.0,32.1943,32.2193,32.1693,32.186,3200.0
2008-05-01 10:15:00,38.65,38.71,38.65,38.7,4000.0,32.1943,32.2443,32.1943,32.236,4000.0
2008-05-01 10:20:00,38.69,38.79,38.61,38.79,6000.0,32.2276,32.3109,32.161,32.3109,6000.0
2008-05-01 10:25:00,38.79,38.86,38.78,38.81,7200.0,32.3109,32.3692,32.3026,32.3276,7200.0
2008-05-01 10:30:00,38.78,38.86,38.77,38.8,8500.0,32.3026,32.3692,32.2943,32.3193,8500.0
2008-05-01 10:35:00,38.83,38.89,38.81,38.88,4200.0,32.3442,32.3942,32.3276,32.3859,4200.0
2008-05-01 10:40:00,38.91,38.94,38.86,38.94,2400.0,32.4109,32.4359,32.3692,32.4359,2400.0
2008-05-01 10:45:00,38.95,38.98,38.94,38.95,2900.0,32.4442,32.4692,32.4359,32.4442,2900.0
2008-05-01 10:50:00,38.95,38.95,38.92,38.92,1900.0,32.4442,32.4442,32.4192,32.4192,1900.0
2008-05-01 10:55:00,38.92,38.95,38.91,38.92,2900.0,32.4192,32.4442,32.4109,32.4192,2900.0
2008-05-01 11:00:00,38.9,38.99,38.9,38.99,3800.0,32.4026,32.4775,32.4026,32.4775,3800.0
2008-05-01 11:05:00,38.99,39.02,38.98,39.01,4000.0,32.4775,32.5025,32.4692,32.4942,4000.0
2008-05-01 11:10:00,39.0,39.01,38.99,39.01,2700.0,32.4859,32.4942,32.4775,32.4942,2700.0
2008-05-01 11:15:00,39.02,39.14,39.02,39.11,5900.0,32.5025,32.6025,32.5025,32.5775,5900.0
2008-05-01 11:20:00,39.13,39.19,39.12,39.15,4200.0,32.5941,32.6441,32.5858,32.6108,4200.0
2008-05-01 11:25:00,39.15,39.15,39.08,39.08,8800.0,32.6108,32.6108,32.5525,32.5525,8800.0
2008-05-01 11:30:00,39.07,39.13,39.06,39.13,7300.0,32.5442,32.5941,32.5358,32.5941,7300.0
2008-05-01 11:35:00,39.15,39.33,39.15,39.32,17900.0,32.6108,32.7607,32.6108,32.7524,17900.0
2008-05-01 11:40:00,39.3,39.3,39.27,39.29,7300.0,32.7357,32.7357,32.7108,32.7274,7300.0
2008-05-01 11:45:00,39.27,39.55,39.27,39.45,77300.0,32.7108,32.944,32.7108,32.8607,77300.0
2008-05-01 11:50:00,39.43,39.53,39.41,39.51,23500.0,32.844,32.9273,32.8274,32.9107,23500.0
2008-05-01 11:55:00,39.52,39.54,39.47,39.5,6800.0,32.919,32.9357,32.8773,32.9023,6800.0
2008-05-01 12:00:00,39.49,39.64,39.46,39.64,9600.0,32.894,33.019,32.869,33.019,9600.0
2008-05-01 12:05:00,39.64,39.64,39.62,39.63,6400.0,33.019,33.019,33.0023,33.0106,6400.0
2008-05-01 12:10:00,39.62,39.79,39.62,39.68,18700.0,33.0023,33.1439,33.0023,33.0523,18700.0
2008-05-01 12:15:00,39.68,39.71,39.67,39.68,6800.0,33.0523,33.0773,33.0439,33.0523,6800.0
2008-05-01 12:20:00,39.68,39.73,39.59,39.67,26800.0,33.0523,33.0939,32.9773,33.0439,26800.0
2008-05-01 12:25:00,39.68,39.7,39.62,39.63,8100.0,33.0523,33.0689,33.0023,33.0106,8100.0
2008-05-01 12:30:00,39.63,39.68,39.61,39.66,3800.0,33.0106,33.0523,32.994,33.0356,3800.0
2008-05-01 12:35:00,39.65,39.76,39.63,39.75,7400.0,33.0273,33.1189,33.0106,33.1106,7400.0
2008-05-01 12:40:00,39.75,39.76,39.64,39.64,5100.0,33.1106,33.1189,33.019,33.019,5100.0
2008-05-01 12:45:00,39.65,39.66,39.6,39.61,8500.0,33.0273,33.0356,32.9856,32.994,8500.0
2008-05-01 12:50:00,39.62,39.72,39.62,39.71,8000.0,33.0023,33.0856,33.0023,33.0773,8000.0
2008-05-01 12:55:00,39.72,39.93,39.72,39.91,25900.0,33.0856,33.2605,33.0856,33.2439,25900.0
2008-05-01 13:00:00,39.91,39.94,39.76,39.77,14800.0,33.2439,33.2688,33.1189,33.1272,14800.0
2008-05-01 13:05:00,39.77,39.77,39.74,39.75,6400.0,33.1272,33.1272,33.1022,33.1106,6400.0
2008-05-01 13:10:00,39.75,39.81,39.75,39.8,8200.0,33.1106,33.1606,33.1106,33.1522,8200.0
2008-05-01 13:15:00,39.8,39.93,39.77,39.89,17300.0,33.1522,33.2605,33.1272,33.2272,17300.0
2008-05-01 13:20:00,39.9,39.94,39.78,39.8,10000.0,33.2355,33.2688,33.1356,33.1522,10000.0
2008-05-01 13:25:00,39.82,39.86,39.77,39.78,21300.0,33.1689,33.2022,33.1272,33.1356,21300.0
2008-05-01 13:30:00,39.78,39.79,39.74,39.74,6600.0,33.1356,33.1439,33.1022,33.1022,6600.0
2008-05-01 13:35:00,39.76,39.77,39.73,39.76,10700.0,33.1189,33.1272,33.0939,33.1189,10700.0
2008-05-01 13:40:00,39.76,39.77,39.73,39.73,5300.0,33.1189,33.1272,33.0939,33.0939,5300.0
2008-05-01 13:45:00,39.73,39.76,39.72,39.74,8300.0,33.0939,33.1189,33.0856,33.1022,8300.0
2008-05-01 13:50:00,39.73,39.74,39.72,39.72,5400.0,33.0939,33.1022,33.0856,33.0856,5400.0
2008-05-01 13:55:00,39.72,39.75,39.7,39.75,22600.0,33.0856,33.1106,33.0689,33.1106,22600.0
2008-05-01 14:00:00,39.75,39.76,39.7,39.72,10100.0,33.1106,33.1189,33.0689,33.0856,10100.0
2008-05-01 14:05:00,39.72,39.75,39.69,39.73,10900.0,33.0856,33.1106,33.0606,33.0939,10900.0
2008-05-01 14:10:00,39.72,39.73,39.68,39.69,8400.0,33.0856,33.0939,33.0523,33.0606,8400.0
2008-05-01 14:15:00,39.7,39.72,39.65,39.71,8100.0,33.0689,33.0856,33.0273,33.0773,8100.0
2008-05-01 14:20:00,39.71,39.76,39.71,39.73,3800.0,33.0773,33.1189,33.0773,33.0939,3800.0
2008-05-01 14:25:00,39.71,39.73,39.65,39.69,5900.0,33.0773,33.0939,33.0273,33.0606,5900.0
2008-05-01 14:30:00,39.7,39.76,39.66,39.76,12400.0,33.0689,33.1189,33.0356,33.1189,12400.0
2008-05-01 14:35:00,39.76,39.8,39.76,39.78,6700.0,33.1189,33.1522,33.1189,33.1356,6700.0
2008-05-01 14:40:00,39.78,39.83,39.76,39.77,27800.0,33.1356,33.1772,33.1189,33.1272,27800.0
2008-05-01 14:45:00,39.77,39.77,39.7,39.71,4400.0,33.1272,33.1272,33.0689,33.0773,4400.0
2008-05-01 14:50:00,39.72,39.72,39.66,39.66,7000.0,33.0856,33.0856,33.0356,33.0356,7000.0
2008-05-01 14:55:00,39.66,39.68,39.61,39.63,8200.0,33.0356,33.0523,32.994,33.0106,8200.0
2008-05-01 15:00:00,39.62,39.63,39.61,39.62,5000.0,33.0023,33.0106,32.994,33.0023,5000.0
2008-05-01 15:05:00,39.61,39.61,39.52,39.55,9900.0,32.994,32.994,32.919,32.944,9900.0
2008-05-01 15:10:00,39.56,39.62,39.55,39.59,12400.0,32.9523,33.0023,32.944,32.9773,12400.0
2008-05-01 15:15:00,39.58,39.61,39.56,39.61,8400.0,32.969,32.994,32.9523,32.994,8400.0
2008-05-01 15:20:00,39.61,39.62,39.57,39.61,12200.0,32.994,33.0023,32.9606,32.994,12200.0
2008-05-01 15:25:00,39.61,39.62,39.56,39.6,15900.0,32.994,33.0023,32.9523,32.9856,15900.0
2008-05-01 15:30:00,39.61,39.61,39.5,39.51,17800.0,32.994,32.994,32.9023,32.9107,17800.0
2008-05-01 15:35:00,39.53,39.57,39.48,39.56,14100.0,32.9273,32.9606,32.8857,32.9523,14100.0
2008-05-01 15:40:00,39.56,39.56,39.53,39.56,9000.0,32.9523,32.9523,32.9273,32.9523,9000.0
2008-05-01 15:45:00,39.56,39.57,39.54,39.56,6500.0,32.9523,32.9606,32.9357,32.9523,6500.0
2008-05-01 15:50:00,39.57,39.59,39.55,39.57,23900.0,32.9606,32.9773,32.944,32.9606,23900.0
2008-05-01 15:55:00,39.57,39.64,39.56,39.6,24100.0,32.9606,33.019,32.9523,32.9856,24100.0
2008-05-02 09:30:00,40.01,40.01,39.72,39.87,13100.0,33.3272,33.3272,33.0856,33.2105,13100.0
2008-05-02 09:35:00,39.93,39.93,39.76,39.79,4100.0,33.2605,33.2605,33.1189,33.1439,4100.0
2008-05-02 09:40:00,39.79,39.85,39.75,39.81,15200.0,33.1439,33.1939,33.1106,33.1606,15200.0
2008-05-02 09:45:00,39.81,39.82,39.71,39.74,8900.0,33.1606,33.1689,33.0773,33.1022,8900.0
2008-05-02 09:50:00,39.74,39.94,39.56,39.59,21000.0,33.1022,33.2688,32.9523,32.9773,21000.0
2008-05-02 09:55:00,39.6,39.66,39.6,39.61,7600.0,32.9856,33.0356,32.9856,32.994,7600.0
2008-05-02 10:00:00,39.58,39.75,39.57,39.69,21000.0,32.969,33.1106,32.9606,33.0606,21000.0
2008-05-02 10:05:00,39.7,39.7,39.62,39.63,13200.0,33.0689,33.0689,33.0023,33.0106,13200.0
2008-05-02 10:10:00,39.63,39.63,39.5,39.54,6600.0,33.0106,33.0106,32.9023,32.9357,6600.0
2008-05-02 10:15:00,39.55,39.74,39.55,39.72,38800.0,32.944,33.1022,32.944,33.0856,38800.0
2008-05-02 10:20:00,39.73,39.73,39.6,39.67,35500.0,33.0939,33.0939,32.9856,33.0439,35500.0
2008-05-02 10:25:00,39.67,39.69,39.64,39.64,18200.0,33.0439,33.0606,33.019,33.019,18200.0
2008-05-02 10:30:00,39.64,39.64,39.57,39.6,10400.0,33.019,33.019,32.9606,32.9856,10400.0
2008-05-02 10:35:00,39.58,39.6,39.45,39.51,22300.0,32.969,32.9856,32.8607,32.9107,22300.0
2008-05-02 10:40:00,39.5,39.5,39.4,39.45,11600.0,32.9023,32.9023,32.819,32.8607,11600.0
2008-05-02 10:45:00,39.45,39.52,39.44,39.45,22200.0,32.8607,32.919,32.8524,32.8607,22200.0
2008-05-02 10:50:00,39.46,39.46,39.33,39.34,37100.0,32.869,32.869,32.7607,32.7691,37100.0
2008-05-02 10:55:00,39.34,39.36,39.17,39.18,31900.0,32.7691,32.7857,32.6275,32.6358,31900.0
2008-05-02 11:00:00,39.19,39.19,39.06,39.11,35300.0,32.6441,32.6441,32.5358,32.5775,35300.0
2008-05-02 11:05:00,39.11,39.31,39.11,39.14,26700.0,32.5775,32.7441,32.5775,32.6025,26700.0
2008-05-02 11:10:00,39.14,39.28,39.13,39.23,14100.0,32.6025,32.7191,32.5941,32.6774,14100.0
2008-05-02 11:15:00,39.22,39.28,39.22,39.26,7000.0,32.6691,32.7191,32.6691,32.7024,7000.0
2008-05-02 11:20:00,39.25,39.26,39.2,39.2,6300.0,32.6941,32.7024,32.6524,32.6524,6300.0
2008-05-02 11:25:00,39.2,39.2,39.08,39.08,8400.0,32.6524,32.6524,32.5525,32.5525,8400.0
2008-05-02 11:30:00,39.09,39.16,38.98,38.98,26000.0,32.5608,32.6191,32.4692,32.4692,26000.0
2008-05-02 11:35:00,39.0,39.02,38.85,38.86,25400.0,32.4859,32.5025,32.3609,32.3692,25400.0
2008-05-02 11:40:00,38.86,38.86,38.83,38.83,10700.0,32.3692,32.3692,32.3442,32.3442,10700.0
2008-05-02 11:45:00,38.83,38.84,38.72,38.76,13100.0,32.3442,32.3526,32.2526,32.2859,13100.0
2008-05-02 11:50:00,38.76,38.78,38.66,38.66,18500.0,32.2859,32.3026,32.2026,32.2026,18500.0
2008-05-02 11:55:00,38.65,38.79,38.64,38.69,17400.0,32.1943,32.3109,32.186,32.2276,17400.0
2008-05-02 12:00:00,38.69,38.73,38.6,38.7,17300.0,32.2276,32.2609,32.1527,32.236,17300.0
2008-05-02 12:05:00,38.69,38.7,38.66,38.69,15200.0,32.2276,32.236,32.2026,32.2276,15200.0
2008-05-02 12:10:00,38.69,38.69,38.68,38.69,6500.0,32.2276,32.2276,32.2193,32.2276,6500.0
2008-05-02 12:15:00,38.69,38.73,38.68,38.73,9800.0,32.2276,32.2609,32.2193,32.2609,9800.0
2008-05-02 12:20:00,38.74,38.79,38.74,38.77,5800.0,32.2693,32.3109,32.2693,32.2943,5800.0
2008-05-02 12:25:00,38.78,38.78,38.74,38.74,4300.0,32.3026,32.3026,32.2693,32.2693,4300.0
2008-05-02 12:30:00,38.75,38.86,38.73,38.83,9300.0,32.2776,32.3692,32.2609,32.3442,9300.0
2008-05-02 12:35:00,38.83,38.86,38.76,38.81,15400.0,32.3442,32.3692,32.2859,32.3276,15400.0
2008-05-02 12:40:00,38.81,38.81,38.78,38.79,33100.0,32.3276,32.3276,32.3026,32.3109,33100.0
2008-05-02 12:45:00,38.78,38.81,38.78,38.81,8500.0,32.3026,32.3276,32.3026,32.3276,8500.0
2008-05-02 12:50:00,38.8,38.81,38.8,38.81,6700.0,32.3193,32.3276,32.3193,32.3276,6700.0
2008-05-02 12:55:00,38.82,38.82,38.79,38.79,5400.0,32.3359,32.3359,32.3109,32.3109,5400.0
2008-05-02 13:00:00,38.8,38.81,38.75,38.77,16900.0,32.3193,32.3276,32.2776,32.2943,16900.0
2008-05-02 13:05:00,38.77,38.78,38.72,38.78,13600.0,32.2943,32.3026,32.2526,32.3026,13600.0
2008-05-02 13:10:00,38.78,38.78,38.73,38.73,7200.0,32.3026,32.3026,32.2609,32.2609,7200.0
2008-05-02 13:15:00,38.73,38.77,38.73,38.76,28800.0,32.2609,32.2943,32.2609,32.2859,28800.0
2008-05-02 13:20:00,38.77,38.84,38.76,38.82,4000.0,32.2943,32.3526,32.2859,32.3359,4000.0
2008-05-02 13:25:00,38.82,38.88,38.82,38.87,7600.0,32.3359,32.3859,32.3359,32.3776,7600.0
2008-05-02 13:30:00,38.88,38.93,38.88,38.93,8700.0,32.3859,32.4275,32.3859,32.4275,8700.0
2008-05-02 13:35:00,38.93,38.97,38.93,38.96,8300.0,32.4275,32.4609,32.4275,32.4525,8300.0
2008-05-02 13:40:00,38.96,38.98,38.95,38.98,3700.0,32.4525,32.4692,32.4442,32.4692,3700.0
2008-05-02 13:45:00,38.99,39.03,38.99,39.03,11800.0,32.4775,32.5108,32.4775,32.5108,11800.0
2008-05-02 13:50:00,39.03,39.12,39.03,39.1,14000.0,32.5108,32.5858,32.5108,32.5691,14000.0
2008-05-02 13:55:00,39.1,39.11,39.05,39.08,10100.0,32.5691,32.5775,32.5275,32.5525,10100.0
2008-05-02 14:00:00,39.08,39.15,39.05,39.14,16100.0,32.5525,32.6108,32.5275,32.6025,16100.0
2008-05-02 14:05:00,39.14,39.15,38.94,38.98,21000.0,32.6025,32.6108,32.4359,32.4692,21000.0
2008-05-02 14:10:00,38.98,39.07,38.98,39.07,5800.0,32.4692,32.5442,32.4692,32.5442,5800.0
2008-05-02 14:15:00,39.07,39.09,39.0,39.02,7300.0,32.5442,32.5608,32.4859,32.5025,7300.0
2008-05-02 14:20:00,39.02,39.12,39.01,39.06,8200.0,32.5025,32.5858,32.4942,32.5358,8200.0
2008-05-02 14:25:00,39.06,39.09,39.0,39.0,6400.0,32.5358,32.5608,32.4859,32.4859,6400.0
2008-05-02 14:30:00,39.0,39.07,38.99,39.06,10000.0,32.4859,32.5442,32.4775,32.5358,10000.0
2008-05-02 14:35:00,39.06,39.09,39.05,39.08,12800.0,32.5358,32.5608,32.5275,32.5525,12800.0
2008-05-02 14:40:00,39.08,39.08,39.01,39.02,11400.0,32.5525,32.5525,32.4942,32.5025,11400.0
2008-05-02 14:45:00,39.04,39.09,39.01,39.08,15000.0,32.5192,32.5608,32.4942,32.5525,15000.0
2008-05-02 14:50:00,39.08,39.09,39.01,39.03,26900.0,32.5525,32.5608,32.4942,32.5108,26900.0
2008-05-02 14:55:00,39.03,39.03,38.93,38.93,16600.0,32.5108,32.5108,32.4275,32.4275,16600.0
2008-05-02 15:00:00,38.93,38.98,38.92,38.98,7500.0,32.4275,32.4692,32.4192,32.4692,7500.0
2008-05-02 15:05:00,38.97,39.0,38.95,39.0,10000.0,32.4609,32.4859,32.4442,32.4859,10000.0
2008-05-02 15:10:00,38.99,39.0,38.97,38.99,30300.0,32.4775,32.4859,32.4609,32.4775,30300.0
2008-05-02 15:15:00,38.99,39.0,38.98,38.98,10300.0,32.4775,32.4859,32.4692,32.4692,10300.0
2008-05-02 15:20:00,38.97,38.98,38.94,38.96,11900.0,32.4609,32.4692,32.4359,32.4525,11900.0
2008-05-02 15:25:00,38.96,39.0,38.93,38.96,5600.0,32.4525,32.4859,32.4275,32.4525,5600.0
2008-05-02 15:30:00,38.95,38.97,38.91,38.97,11000.0,32.4442,32.4609,32.4109,32.4609,11000.0
2008-05-02 15:35:00,38.97,38.97,38.96,38.96,7400.0,32.4609,32.4609,32.4525,32.4525,7400.0
2008-05-02 15:40:00,38.97,38.97,38.96,38.96,42800.0,32.4609,32.4609,32.4525,32.4525,42800.0
2008-05-02 15:45:00,38.97,38.97,38.81,38.91,44300.0,32.4609,32.4609,32.3276,32.4109,44300.0
2008-05-02 15:50:00,38.92,38.98,38.91,38.97,20400.0,32.4192,32.4692,32.4109,32.4609,20400.0
2008-05-02 15:55:00,38.98,39.09,38.96,39.05,22100.0,32.4692,32.5608,32.4525,32.5275,22100.0
2008-05-05 09:30:00,38.89,39.16,38.83,39.14,5400.0,32.3942,32.6191,32.3442,32.6025,5400.0
2008-05-05 09:35:00,39.16,39.16,39.01,39.01,6500.0,32.6191,32.6191,32.4942,32.4942,6500.0
2008-05-05 09:40:00,38.98,38.98,38.85,38.96,6200.0,32.4692,32.4692,32.3609,32.4525,6200.0
2008-05-05 09:45:00,38.95,39.02,38.95,39.02,6700.0,32.4442,32.5025,32.4442,32.5025,6700.0
2008-05-05 09:50:00,39.0,39.02,38.91,38.98,8500.0,32.4859,32.5025,32.4109,32.4692,8500.0
2008-05-05 09:55:00,38.99,38.99,38.89,38.93,4600.0,32.4775,32.4775,32.3942,32.4275,4600.0
2008-05-05 10:00:00,38.93,39.02,38.92,38.95,5700.0,32.4275,32.5025,32.4192,32.4442,5700.0
2008-05-05 10:05:00,38.91,39.13,38.91,39.13,7300.0,32.4109,32.5941,32.4109,32.5941,7300.0
2008-05-05 10:10:00,39.11,39.11,39.08,39.08,1200.0,32.5775,32.5775,32.5525,32.5525,1200.0
2008-05-05 10:15:00,39.07,39.07,38.89,38.89,4000.0,32.5442,32.5442,32.3942,32.3942,4000.0
2008-05-05 10:20:00,38.88,38.88,38.79,38.81,5600.0,32.3859,32.3859,32.3109,32.3276,5600.0
2008-05-05 10:25:00,38.81,38.84,38.75,38.75,3000.0,32.3276,32.3526,32.2776,32.2776,3000.0
2008-05-05 10:30:00,38.77,38.77,38.75,38.77,3100.0,32.2943,32.2943,32.2776,32.2943,3100.0
2008-05-05 10:35:00,38.75,38.75,38.72,38.73,3100.0,32.2776,32.2776,32.2526,32.2609,3100.0
2008-05-05 10:40:00,38.71,38.8,38.71,38.79,4900.0,32.2443,32.3193,32.2443,32.3109,4900.0
2008-05-05 10:45:00,38.8,38.82,38.74,38.76,4900.0,32.3193,32.3359,32.2693,32.2859,4900.0
2008-05-05 10:50:00,38.75,38.78,38.75,38.77,6200.0,32.2776,32.3026,32.2776,32.2943,6200.0
2008-05-05 10:55:00,38.77,38.77,38.7,38.7,9000.0,32.2943,32.2943,32.236,32.236,9000.0
2008-05-05 11:00:00,38.7,38.7,38.62,38.63,8600.0,32.236,32.236,32.1693,32.1777,8600.0
2008-05-05 11:05:00,38.64,38.65,38.63,38.63,2800.0,32.186,32.1943,32.1777,32.1777,2800.0
2008-05-05 11:10:00,38.63,38.67,38.63,38.65,8900.0,32.1777,32.211,32.1777,32.1943,8900.0
2008-05-05 11:15:00,38.65,38.72,38.65,38.72,8800.0,32.1943,32.2526,32.1943,32.2526,8800.0
2008-05-05 11:20:00,38.73,38.78,38.72,38.75,6700.0,32.2609,32.3026,32.2526,32.2776,6700.0
2008-05-05 11:25:00,38.74,38.74,38.73,38.73,2500.0,32.2693,32.2693,32.2609,32.2609,2500.0
2008-05-05 11:30:00,38.74,38.83,38.72,38.83,9600.0,32.2693,32.3442,32.2526,32.3442,9600.0
2008-05-05 11:35:00,38.83,38.87,38.83,38.86,4100.0,32.3442,32.3776,32.3442,32.3692,4100.0
2008-05-05 11:40:00,38.85,38.85,38.81,38.81,3900.0,32.3609,32.3609,32.3276,32.3276,3900.0
2008-05-05 11:45:00,38.82,38.84,38.82,38.82,2000.0,32.3359,32.3526,32.3359,32.3359,2000.0
2008-05-05 11:50:00,38.82,38.94,38.82,38.94,5400.0,32.3359,32.4359,32.3359,32.4359,5400.0
2008-05-05 11:55:00,38.94,38.95,38.93,38.95,6200.0,32.4359,32.4442,32.4275,32.4442,6200.0
2008-05-05 12:00:00,38.95,38.96,38.95,38.96,4600.0,32.4442,32.4525,32.4442,32.4525,4600.0
2008-05-05 12:05:00,38.95,38.95,38.91,38.91,6200.0,32.4442,32.4442,32.4109,32.4109,6200.0
2008-05-05 12:10:00,38.92,38.94,38.92,38.93,5700.0,32.4192,32.4359,32.4192,32.4275,5700.0
2008-05-05 12:15:00,38.92,38.94,38.91,38.94,3900.0,32.4192,32.4359,32.4109,32.4359,3900.0
2008-05-05 12:20:00,38.94,38.94,38.89,38.9,3700.0,32.4359,32.4359,32.3942,32.4026,3700.0
2008-05-05 12:25:00,38.9,38.9,38.85,38.86,4200.0,32.4026,32.4026,32.3609,32.3692,4200.0
2008-05-05 12:30:00,38.85,38.89,38.85,38.87,4100.0,32.3609,32.3942,32.3609,32.3776,4100.0
2008-05-05 12:35:00,38.87,38.89,38.86,38.88,2700.0,32.3776,32.3942,32.3692,32.3859,2700.0
2008-05-05 12:40:00,38.88,38.89,38.88,38.89,1400.0,32.3859,32.3942,32.3859,32.3942,1400.0
2008-05-05 12:45:00,38.88,38.89,38.86,38.86,3800.0,32.3859,32.3942,32.3692,32.3692,3800.0
2008-05-05 12:50:00,38.86,38.91,38.86,38.91,5800.0,32.3692,32.4109,32.3692,32.4109,5800.0
2008-05-05 12:55:00,38.9,38.91,38.85,38.86,3500.0,32.4026,32.4109,32.3609,32.3692,3500.0
2008-05-05 13:00:00,38.87,38.88,38.86,38.86,3500.0,32.3776,32.3859,32.3692,32.3692,3500.0
2008-05-05 13:05:00,38.87,38.87,38.83,38.85,3500.0,32.3776,32.3776,32.3442,32.3609,3500.0
2008-05-05 13:10:00,38.86,38.88,38.83,38.83,3800.0,32.3692,32.3859,32.3442,32.3442,3800.0
2008-05-05 13:15:00,38.82,38.85,38.81,38.84,6000.0,32.3359,32.3609,32.3276,32.3526,6000.0
2008-05-05 13:20:00,38.85,38.87,38.85,38.87,4200.0,32.3609,32.3776,32.3609,32.3776,4200.0
2008-05-05 13:25:00,38.86,38.86,38.85,38.85,2500.0,32.3692,32.3692,32.3609,32.3609,2500.0
2008-05-05 13:30:00,38.85,38.92,38.85,38.9,5800.0,32.3609,32.4192,32.3609,32.4026,5800.0
2008-05-05 13:35:00,38.89,38.91,38.86,38.87,4100.0,32.3942,32.4109,32.3692,32.3776,4100.0
2008-05-05 13:40:00,38.88,38.91,38.88,38.89,2300.0,32.3859,32.4109,32.3859,32.3942,2300.0
2008-05-05 13:45:00,38.9,38.9,38.86,38.88,5200.0,32.4026,32.4026,32.3692,32.3859,5200.0
2008-05-05 13:50:00,38.87,38.87,38.84,38.86,3500.0,32.3776,32.3776,32.3526,32.3692,3500.0
2008-05-05 13:55:00,38.86,38.86,38.8,38.81,3600.0,32.3692,32.3692,32.3193,32.3276,3600.0
2008-05-05 14:00:00,38.81,38.84,38.78,38.84,6600.0,32.3276,32.3526,32.3026,32.3526,6600.0
2008-05-05 14:05:00,38.84,38.85,38.83,38.85,3500.0,32.3526,32.3609,32.3442,32.3609,3500.0
2008-05-05 14:10:00,38.85,38.85,38.8,38.8,6700.0,32.3609,32.3609,32.3193,32.3193,6700.0
2008-05-05 14:15:00,38.8,38.8,38.76,38.77,10000.0,32.3193,32.3193,32.2859,32.2943,10000.0
2008-05-05 14:20:00,38.78,38.81,38.77,38.79,10200.0,32.3026,32.3276,32.2943,32.3109,10200.0
2008-05-05 14:25:00,38.78,38.81,38.78,38.78,8900.0,32.3026,32.3276,32.3026,32.3026,8900.0
2008-05-05 14:30:00,38.78,38.81,38.78,38.79,4700.0,32.3026,32.3276,32.3026,32.3109,4700.0
2008-05-05 14:35:00,38.78,38.79,38.75,38.75,6900.0,32.3026,32.3109,32.2776,32.2776,6900.0
2008-05-05 14:40:00,38.76,38.78,38.74,38.75,6000.0,32.2859,32.3026,32.2693,32.2776,6000.0
2008-05-05 14:45:00,38.74,38.76,38.73,38.75,6100.0,32.2693,32.2859,32.2609,32.2776,6100.0
2008-05-05 14:50:00,38.76,38.78,38.75,38.75,8500.0,32.2859,32.3026,32.2776,32.2776,8500.0
2008-05-05 14:55:00,38.76,38.76,38.72,38.73,5400.0,32.2859,32.2859,32.2526,32.2609,5400.0
2008-05-05 15:00:00,38.73,38.79,38.73,38.77,11200.0,32.2609,32.3109,32.2609,32.2943,11200.0
2008-05-05 15:05:00,38.75,38.8,38.75,38.79,8300.0,32.2776,32.3193,32.2776,32.3109,8300.0
2008-05-05 15:10:00,38.79,38.82,38.77,38.81,10600.0,32.3109,32.3359,32.2943,32.3276,10600.0
2008-05-05 15:15:00,38.8,38.82,38.79,38.8,5400.0,32.3193,32.3359,32.3109,32.3193,5400.0
2008-05-05 15:20:00,38.8,38.83,38.79,38.83,7600.0,32.3193,32.3442,32.3109,32.3442,7600.0
2008-05-05 15:25:00,38.83,38.84,38.81,38.81,5300.0,32.3442,32.3526,32.3276,32.3276,5300.0
2008-05-05 15:30:00,38.81,38.82,38.75,38.76,8400.0,32.3276,32.3359,32.2776,32.2859,8400.0
2008-05-05 15:35:00,38.76,38.78,38.76,38.77,8100.0,32.2859,32.3026,32.2859,32.2943,8100.0
2008-05-05 15:40:00,38.77,38.8,38.77,38.78,9700.0,32.2943,32.3193,32.2943,32.3026,9700.0
2008-05-05 15:45:00,38.76,38.79,38.74,38.77,25000.0,32.2859,32.3109,32.2693,32.2943,25000.0
2008-05-05 15:50:00,38.79,38.86,38.79,38.82,32100.0,32.3109,32.3692,32.3109,32.3359,32100.0
2008-05-05 15:55:00,38.82,38.82,38.71,38.73,29700.0,32.3359,32.3359,32.2443,32.2609,29700.0
2008-05-06 09:30:00,38.6,38.6,38.29,38.37,7400.0,32.1527,32.1527,31.8944,31.9611,7400.0
2008-05-06 09:35:00,38.38,38.5,38.34,38.35,7200.0,31.9694,32.0694,31.9361,31.9444,7200.0
2008-05-06 09:40:00,38.36,38.53,38.26,38.51,8000.0,31.9527,32.0944,31.8695,32.0777,8000.0
2008-05-06 09:45:00,38.47,38.47,38.27,38.28,5000.0,32.0444,32.0444,31.8778,31.8861,5000.0
2008-05-06 09:50:00,38.28,38.38,38.28,38.37,8700.0,31.8861,31.9694,31.8861,31.9611,8700.0
2008-05-06 09:55:00,38.38,38.47,38.38,38.41,7100.0,31.9694,32.0444,31.9694,31.9944,7100.0
2008-05-06 10:00:00,38.39,38.45,38.37,38.44,7800.0,31.9777,32.0277,31.9611,32.0194,7800.0
2008-05-06 10:05:00,38.45,38.45,38.25,38.27,6100.0,32.0277,32.0277,31.8611,31.8778,6100.0
2008-05-06 10:10:00,38.31,38.31,38.2,38.21,6100.0,31.9111,31.9111,31.8195,31.8278,6100.0
2008-05-06 10:15:00,38.2,38.21,38.18,38.19,3000.0,31.8195,31.8278,31.8028,31.8111,3000.0
2008-05-06 10:20:00,38.22,38.26,38.21,38.26,4200.0,31.8361,31.8695,31.8278,31.8695,4200.0
2008-05-06 10:25:00,38.28,38.28,38.23,38.25,4900.0,31.8861,31.8861,31.8445,31.8611,4900.0
2008-05-06 10:30:00,38.24,38.24,38.19,38.19,1900.0,31.8528,31.8528,31.8111,31.8111,1900.0
2008-05-06 10:35:00,38.22,38.24,38.17,38.21,4700.0,31.8361,31.8528,31.7945,31.8278,4700.0
2008-05-06 10:40:00,38.22,38.3,38.22,38.29,5100.0,31.8361,31.9028,31.8361,31.8944,5100.0
2008-05-06 10:45:00,38.29,38.3,38.18,38.25,15400.0,31.8944,31.9028,31.8028,31.8611,15400.0
2008-05-06 10:50:00,38.24,38.29,38.24,38.26,7200.0,31.8528,31.8944,31.8528,31.8695,7200.0
2008-05-06 10:55:00,38.26,38.31,38.22,38.3,11100.0,31.8695,31.9111,31.8361,31.9028,11100.0
2008-05-06 11:00:00,38.3,38.34,38.28,38.34,17600.0,31.9028,31.9361,31.8861,31.9361,17600.0
2008-05-06 11:05:00,38.34,38.42,38.33,38.37,17000.0,31.9361,32.0027,31.9278,31.9611,17000.0
2008-05-06 11:10:00,38.38,38.5,38.38,38.5,11200.0,31.9694,32.0694,31.9694,32.0694,11200.0
2008-05-06 11:15:00,38.49,38.55,38.49,38.54,10600.0,32.061,32.111,32.061,32.1027,10600.0
2008-05-06 11:20:00,38.55,38.55,38.43,38.43,6500.0,32.111,32.111,32.0111,32.0111,6500.0
2008-05-06 11:25:00,38.42,38.46,38.42,38.44,4300.0,32.0027,32.036,32.0027,32.0194,4300.0
2008-05-06 11:30:00,38.43,38.5,38.43,38.48,3100.0,32.0111,32.0694,32.0111,32.0527,3100.0
2008-05-06 11:35:00,38.47,38.47,38.44,38.44,7700.0,32.0444,32.0444,32.0194,32.0194,7700.0
2008-05-06 11:40:00,38.43,38.46,38.41,38.46,5300.0,32.0111,32.036,31.9944,32.036,5300.0
2008-05-06 11:45:00,38.44,38.46,38.44,38.46,3500.0,32.0194,32.036,32.0194,32.036,3500.0
2008-05-06 11:50:00,38.46,38.5,38.46,38.5,5200.0,32.036,32.0694,32.036,32.0694,5200.0
2008-05-06 11:55:00,38.51,38.51,38.5,38.51,2400.0,32.0777,32.0777,32.0694,32.0777,2400.0
2008-05-06 12:00:00,38.5,38.61,38.49,38.59,4800.0,32.0694,32.161,32.061,32.1443,4800.0
2008-05-06 12:05:00,38.58,38.66,38.57,38.66,3000.0,32.136,32.2026,32.1277,32.2026,3000.0
2008-05-06 12:10:00,38.65,38.65,38.59,38.59,5700.0,32.1943,32.1943,32.1443,32.1443,5700.0
2008-05-06 12:15:00,38.57,38.58,38.55,38.56,6200.0,32.1277,32.136,32.111,32.1193,6200.0
2008-05-06 12:20:00,38.57,38.61,38.57,38.58,5600.0,32.1277,32.161,32.1277,32.136,5600.0
2008-05-06 12:25:00,38.58,38.63,38.56,38.62,5500.0,32.136,32.1777,32.1193,32.1693,5500.0
2008-05-06 12:30:00,38.62,38.65,38.57,38.57,6300.0,32.1693,32.1943,32.1277,32.1277,6300.0
2008-05-06 12:35:00,38.58,38.6,38.54,38.54,3800.0,32.136,32.1527,32.1027,32.1027,3800.0
2008-05-06 12:40:00,38.54,38.62,38.54,38.62,7900.0,32.1027,32.1693,32.1027,32.1693,7900.0
2008-05-06 12:45:00,38.64,38.7,38.64,38.7,13300.0,32.186,32.236,32.186,32.236,13300.0
2008-05-06 12:50:00,38.71,38.77,38.71,38.74,16100.0,32.2443,32.2943,32.2443,32.2693,16100.0
2008-05-06 12:55:00,38.74,38.75,38.71,38.72,19500.0,32.2693,32.2776,32.2443,32.2526,19500.0
2008-05-06 13:00:00,38.72,38.73,38.71,38.72,5200.0,32.2526,32.2609,32.2443,32.2526,5200.0
2008-05-06 13:05:00,38.72,38.73,38.7,38.73,3600.0,32.2526,32.2609,32.236,32.2609,3600.0
2008-05-06 13:10:00,38.73,38.74,38.7,38.71,3700.0,32.2609,32.2693,32.236,32.2443,3700.0
2008-05-06 13:15:00,38.71,38.77,38.7,38.71,6100.0,32.2443,32.2943,32.236,32.2443,6100.0
2008-05-06 13:20:00,38.72,38.73,38.72,38.72,3000.0,32.2526,32.2609,32.2526,32.2526,3000.0
2008-05-06 13:25:00,38.72,38.72,38.66,38.66,2400.0,32.2526,32.2526,32.2026,32.2026,2400.0
2008-05-06 13:30:00,38.65,38.67,38.59,38.64,17200.0,32.1943,32.211,32.1443,32.186,17200.0
2008-05-06 13:35:00,38.64,38.69,38.62,38.66,4300.0,32.186,32.2276,32.1693,32.2026,4300.0
2008-05-06 13:40:00,38.69,38.78,38.68,38.78,8800.0,32.2276,32.3026,32.2193,32.3026,8800.0
2008-05-06 13:45:00,38.78,38.78,38.68,38.77,10200.0,32.3026,32.3026,32.2193,32.2943,10200.0
2008-05-06 13:50:00,38.75,38.83,38.75,38.82,6600.0,32.2776,32.3442,32.2776,32.3359,6600.0
2008-05-06 13:55:00,38.83,38.85,38.79,38.85,5500.0,32.3442,32.3609,32.3109,32.3609,5500.0
2008-05-06 14:00:00,38.84,38.85,38.74,38.75,13100.0,32.3526,32.3609,32.2693,32.2776,13100.0
2008-05-06 14:05:00,38.75,38.76,38.73,38.74,9400.0,32.2776,32.2859,32.2609,32.2693,9400.0
2008-05-06 14:10:00,38.72,38.72,38.7,38.72,2400.0,32.2526,32.2526,32.236,32.2526,2400.0
2008-05-06 14:15:00,38.72,38.75,38.71,38.75,6600.0,32.2526,32.2776,32.2443,32.2776,6600.0
2008-05-06 14:20:00,38.74,38.75,38.74,38.75,3100.0,32.2693,32.2776,32.2693,32.2776,3100.0
2008-05-06 14:25:00,38.75,38.75,38.74,38.75,5000.0,32.2776,32.2776,32.2693,32.2776,5000.0
2008-05-06 14:30:00,38.75,38.77,38.75,38.76,4700.0,32.2776,32.2943,32.2776,32.2859,4700.0
2008-05-06 14:35:00,38.76,38.76,38.71,38.75,8400.0,32.2859,32.2859,32.2443,32.2776,8400.0
2008-05-06 14:40:00,38.74,38.74,38.72,38.74,1900.0,32.2693,32.2693,32.2526,32.2693,1900.0
2008-05-06 14:45:00,38.75,38.82,38.75,38.8,6900.0,32.2776,32.3359,32.2776,32.3193,6900.0
2008-05-06 14:50:00,38.82,38.84,38.79,38.84,16200.0,32.3359,32.3526,32.3109,32.3526,16200.0
2008-05-06 14:55:00,38.83,38.87,38.75,38.79,66100.0,32.3442,32.3776,32.2776,32.3109,66100.0
2008-05-06 15:00:00,38.81,38.85,38.8,38.84,14300.0,32.3276,32.3609,32.3193,32.3526,14300.0
2008-05-06 15:05:00,38.84,38.87,38.84,38.87,5600.0,32.3526,32.3776,32.3526,32.3776,5600.0
2008-05-06 15:10:00,38.85,38.91,38.85,38.91,8800.0,32.3609,32.4109,32.3609,32.4109,8800.0
2008-05-06 15:15:00,38.91,38.93,38.87,38.89,19000.0,32.4109,32.4275,32.3776,32.3942,19000.0
2008-05-06 15:20:00,38.88,38.88,38.77,38.79,25200.0,32.3859,32.3859,32.2943,32.3109,25200.0
2008-05-06 15:25:00,38.8,38.84,38.8,38.8,13000.0,32.3193,32.3526,32.3193,32.3193,13000.0
2008-05-06 15:30:00,38.82,38.94,38.81,38.89,13800.0,32.3359,32.4359,32.3276,32.3942,13800.0
2008-05-06 15:35:00,38.91,38.96,38.89,38.96,13600.0,32.4109,32.4525,32.3942,32.4525,13600.0
2008-05-06 15:40:00,38.96,38.96,38.88,38.9,17000.0,32.4525,32.4525,32.3859,32.4026,17000.0
2008-05-06 15:45:00,38.9,39.01,38.9,38.97,45900.0,32.4026,32.4942,32.4026,32.4609,45900.0
2008-05-06 15:50:00,38.97,39.0,38.94,39.0,24100.0,32.4609,32.4859,32.4359,32.4859,24100.0
2008-05-06 15:55:00,38.99,39.01,38.94,38.96,54200.0,32.4775,32.4942,32.4359,32.4525,54200.0
2008-05-07 09:30:00,38.78,38.88,38.73,38.73,13800.0,32.3026,32.3859,32.2609,32.2609,13800.0
2008-05-07 09:35:00,38.77,38.82,38.62,38.67,4900.0,32.2943,32.3359,32.1693,32.211,4900.0
2008-05-07 09:40:00,38.66,38.76,38.65,38.76,5800.0,32.2026,32.2859,32.1943,32.2859,5800.0
2008-05-07 09:45:00,38.77,38.92,38.77,38.92,4700.0,32.2943,32.4192,32.2943,32.4192,4700.0
2008-05-07 09:50:00,38.94,38.96,38.91,38.91,4400.0,32.4359,32.4525,32.4109,32.4109,4400.0
2008-05-07 09:55:00,38.91,38.91,38.8,38.82,16600.0,32.4109,32.4109,32.3193,32.3359,16600.0
2008-05-07 10:00:00,38.79,38.8,38.72,38.77,5300.0,32.3109,32.3193,32.2526,32.2943,5300.0
2008-05-07 10:05:00,38.76,38.8,38.75,38.79,1400.0,32.2859,32.3193,32.2776,32.3109,1400.0
2008-05-07 10:10:00,38.79,38.83,38.79,38.82,1500.0,32.3109,32.3442,32.3109,32.3359,1500.0
2008-05-07 10:15:00,38.81,38.85,38.79,38.85,3100.0,32.3276,32.3609,32.3109,32.3609,3100.0
2008-05-07 10:20:00,38.84,38.9,38.84,38.9,3200.0,32.3526,32.4026,32.3526,32.4026,3200.0
2008-05-07 10:25:00,38.89,38.9,38.86,38.86,3200.0,32.3942,32.4026,32.3692,32.3692,3200.0
2008-05-07 10:30:00,38.85,38.95,38.85,38.93,6200.0,32.3609,32.4442,32.3609,32.4275,6200.0
2008-05-07 10:35:00,38.93,38.93,38.9,38.9,3700.0,32.4275,32.4275,32.4026,32.4026,3700.0
2008-05-07 10:40:00,38.9,38.92,38.85,38.85,6000.0,32.4026,32.4192,32.3609,32.3609,6000.0
2008-05-07 10:45:00,38.85,38.87,38.83,38.83,2300.0,32.3609,32.3776,32.3442,32.3442,2300.0
2008-05-07 10:50:00,38.81,38.82,38.8,38.82,1500.0,32.3276,32.3359,32.3193,32.3359,1500.0
2008-05-07 10:55:00,38.82,38.82,38.71,38.73,3100.0,32.3359,32.3359,32.2443,32.2609,3100.0
2008-05-07 11:00:00,38.72,38.74,38.67,38.72,4300.0,32.2526,32.2693,32.211,32.2526,4300.0
2008-05-07 11:05:00,38.71,38.74,38.7,38.73,2800.0,32.2443,32.2693,32.236,32.2609,2800.0
2008-05-07 11:10:00,38.73,38.74,38.65,38.65,4800.0,32.2609,32.2693,32.1943,32.1943,4800.0
2008-05-07 11:15:00,38.65,38.65,38.56,38.58,7800.0,32.1943,32.1943,32.1193,32.136,7800.0
2008-05-07 11:20:00,38.58,38.59,38.54,38.54,5000.0,32.136,32.1443,32.1027,32.1027,5000.0
2008-05-07 11:25:00,38.54,38.54,38.47,38.5,13400.0,32.1027,32.1027,32.0444,32.0694,13400.0
2008-05-07 11:30:00,38.49,38.5,38.44,38.45,8000.0,32.061,32.0694,32.0194,32.0277,8000.0
2008-05-07 11:35:00,38.44,38.47,38.41,38.44,12100.0,32.0194,32.0444,31.9944,32.0194,12100.0
2008-05-07 11:40:00,38.42,38.5,38.41,38.5,13000.0,32.0027,32.0694,31.9944,32.0694,13000.0
2008-05-07 11:45:00,38.51,38.55,38.5,38.55,5000.0,32.0777,32.111,32.0694,32.111,5000.0
2008-05-07 11:50:00,38.54,38.59,38.53,38.53,4100.0,32.1027,32.1443,32.0944,32.0944,4100.0
2008-05-07 11:55:00,38.53,38.64,38.53,38.64,2800.0,32.0944,32.186,32.0944,32.186,2800.0
2008-05-07 12:00:00,38.62,38.67,38.62,38.67,5500.0,32.1693,32.211,32.1693,32.211,5500.0
2008-05-07 12:05:00,38.68,38.69,38.67,38.68,6000.0,32.2193,32.2276,32.211,32.2193,6000.0
2008-05-07 12:10:00,38.68,38.69,38.67,38.67,3600.0,32.2193,32.2276,32.211,32.211,3600.0
2008-05-07 12:15:00,38.67,38.68,38.64,38.67,8000.0,32.211,32.2193,32.186,32.211,8000.0
2008-05-07 12:20:00,38.68,38.68,38.62,38.62,5700.0,32.2193,32.2193,32.1693,32.1693,5700.0
2008-05-07 12:25:00,38.58,38.61,38.58,38.6,5300.0,32.136,32.161,32.136,32.1527,5300.0
2008-05-07 12:30:00,38.6,38.68,38.6,38.67,5100.0,32.1527,32.2193,32.1527,32.211,5100.0
2008-05-07 12:35:00,38.67,38.7,38.67,38.7,4900.0,32.211,32.236,32.211,32.236,4900.0
2008-05-07 12:40:00,38.7,38.7,38.68,38.69,3600.0,32.236,32.236,32.2193,32.2276,3600.0
2008-05-07 12:45:00,38.69,38.71,38.68,38.71,4400.0,32.2276,32.2443,32.2193,32.2443,4400.0
2008-05-07 12:50:00,38.72,38.75,38.71,38.75,7300.0,32.2526,32.2776,32.2443,32.2776,7300.0
2008-05-07 12:55:00,38.75,38.75,38.74,38.74,1800.0,32.2776,32.2776,32.2693,32.2693,1800.0
2008-05-07 13:00:00,38.73,38.74,38.69,38.72,6600.0,32.2609,32.2693,32.2276,32.2526,6600.0
2008-05-07 13:05:00,38.71,38.72,38.59,38.59,5200.0,32.2443,32.2526,32.1443,32.1443,5200.0
2008-05-07 13:10:00,38.55,38.56,38.48,38.48,2300.0,32.111,32.1193,32.0527,32.0527,2300.0
2008-05-07 13:15:00,38.48,38.51,38.47,38.5,3500.0,32.0527,32.0777,32.0444,32.0694,3500.0
2008-05-07 13:20:00,38.5,38.52,38.49,38.52,2600.0,32.0694,32.086,32.061,32.086,2600.0
2008-05-07 13:25:00,38.52,38.54,38.52,38.52,4000.0,32.086,32.1027,32.086,32.086,4000.0
2008-05-07 13:30:00,38.53,38.53,38.52,38.53,600.0,32.0944,32.0944,32.086,32.0944,600.0
2008-05-07 13:35:00,38.52,38.53,38.51,38.51,3800.0,32.086,32.0944,32.0777,32.0777,3800.0
2008-05-07 13:40:00,38.51,38.52,38.49,38.5,4200.0,32.0777,32.086,32.061,32.0694,4200.0
2008-05-07 13:45:00,38.5,38.52,38.49,38.51,5000.0,32.0694,32.086,32.061,32.0777,5000.0
2008-05-07 13:50:00,38.5,38.52,38.49,38.5,2500.0,32.0694,32.086,32.061,32.0694,2500.0
2008-05-07 13:55:00,38.49,38.5,38.44,38.44,2700.0,32.061,32.0694,32.0194,32.0194,2700.0
2008-05-07 14:00:00,38.44,38.53,38.44,38.53,9800.0,32.0194,32.0944,32.0194,32.0944,9800.0
2008-05-07 14:05:00,38.51,38.53,38.5,38.52,2400.0,32.0777,32.0944,32.0694,32.086,2400.0
2008-05-07 14:10:00,38.52,38.52,38.49,38.51,3700.0,32.086,32.086,32.061,32.0777,3700.0
2008-05-07 14:15:00,38.5,38.5,38.42,38.45,7900.0,32.0694,32.0694,32.0027,32.0277,7900.0
2008-05-07 14:20:00,38.44,38.46,38.37,38.37,5100.0,32.0194,32.036,31.9611,31.9611,5100.0
2008-05-07 14:25:00,38.38,38.4,38.3,38.34,17500.0,31.9694,31.9861,31.9028,31.9361,17500.0
2008-05-07 14:30:00,38.34,38.34,38.25,38.29,21500.0,31.9361,31.9361,31.8611,31.8944,21500.0
2008-05-07 14:35:00,38.28,38.28,38.21,38.25,6600.0,31.8861,31.8861,31.8278,31.8611,6600.0
2008-05-07 14:40:00,38.23,38.29,38.19,38.25,15300.0,31.8445,31.8944,31.8111,31.8611,15300.0
2008-05-07 14:45:00,38.25,38.26,38.14,38.19,21200.0,31.8611,31.8695,31.7695,31.8111,21200.0
2008-05-07 14:50:00,38.18,38.28,38.17,38.24,8900.0,31.8028,31.8861,31.7945,31.8528,8900.0
2008-05-07 14:55:00,38.27,38.31,38.22,38.24,8200.0,31.8778,31.9111,31.8361,31.8528,8200.0
2008-05-07 15:00:00,38.22,38.25,38.19,38.23,7900.0,31.8361,31.8611,31.8111,31.8445,7900.0
2008-05-07 15:05:00,38.24,38.24,38.17,38.19,8000.0,31.8528,31.8528,31.7945,31.8111,8000.0
2008-05-07 15:10:00,38.19,38.25,38.17,38.22,9400.0,31.8111,31.8611,31.7945,31.8361,9400.0
2008-05-07 15:15:00,38.23,38.26,38.22,38.25,5100.0,31.8445,31.8695,31.8361,31.8611,5100.0
2008-05-07 15:20:00,38.25,38.25,38.17,38.17,12100.0,31.8611,31.8611,31.7945,31.7945,12100.0
2008-05-07 15:25:00,38.17,38.18,38.05,38.1,25600.0,31.7945,31.8028,31.6945,31.7362,25600.0
2008-05-07 15:30:00,38.1,38.13,38.04,38.11,10500.0,31.7362,31.7612,31.6862,31.7445,10500.0
2008-05-07 15:35:00,38.1,38.14,38.07,38.12,12200.0,31.7362,31.7695,31.7112,31.7528,12200.0
2008-05-07 15:40:00,38.12,38.12,38.04,38.1,15900.0,31.7528,31.7528,31.6862,31.7362,15900.0
2008-05-07 15:45:00,38.1,38.15,38.08,38.11,14700.0,31.7362,31.7778,31.7195,31.7445,14700.0
2008-05-07 15:50:00,38.08,38.09,37.94,37.98,29500.0,31.7195,31.7278,31.6029,31.6362,29500.0
2008-05-07 15:55:00,37.97,38.05,37.94,38.04,28900.0,31.6279,31.6945,31.6029,31.6862,28900.0
2008-05-08 09:30:00,38.47,38.47,38.14,38.14,4400.0,32.0444,32.0444,31.7695,31.7695,4400.0
2008-05-08 09:35:00,38.22,38.27,38.18,38.26,3600.0,31.8361,31.8778,31.8028,31.8695,3600.0
2008-05-08 09:40:00,38.27,38.32,38.22,38.25,8900.0,31.8778,31.9194,31.8361,31.8611,8900.0
2008-05-08 09:45:00,38.25,38.3,38.15,38.3,5000.0,31.8611,31.9028,31.7778,31.9028,5000.0
2008-05-08 09:50:00,38.32,38.35,38.2,38.21,4300.0,31.9194,31.9444,31.8195,31.8278,4300.0
2008-05-08 09:55:00,38.22,38.24,38.11,38.15,4200.0,31.8361,31.8528,31.7445,31.7778,4200.0
2008-05-08 10:00:00,38.14,38.14,38.03,38.03,6700.0,31.7695,31.7695,31.6779,31.6779,6700.0
2008-05-08 10:05:00,38.01,38.02,37.93,37.93,16300.0,31.6612,31.6695,31.5946,31.5946,16300.0
2008-05-08 10:10:00,37.93,37.99,37.79,37.8,14300.0,31.5946,31.6446,31.478,31.4863,14300.0
2008-05-08 10:15:00,37.82,37.9,37.72,37.73,13100.0,31.5029,31.5696,31.4196,31.428,13100.0
2008-05-08 10:20:00,37.74,37.81,37.73,37.76,6000.0,31.4363,31.4946,31.428,31.453,6000.0
2008-05-08 10:25:00,37.79,37.8,37.7,37.78,5700.0,31.478,31.4863,31.403,31.4696,5700.0
2008-05-08 10:30:00,37.8,37.81,37.66,37.68,11600.0,31.4863,31.4946,31.3697,31.3863,11600.0
2008-05-08 10:35:00,37.7,37.75,37.69,37.73,15700.0,31.403,31.4446,31.3947,31.428,15700.0
2008-05-08 10:40:00,37.73,37.79,37.72,37.73,8400.0,31.428,31.478,31.4196,31.428,8400.0
2008-05-08 10:45:00,37.73,37.77,37.7,37.73,8100.0,31.428,31.4613,31.403,31.428,8100.0
2008-05-08 10:50:00,37.72,37.74,37.62,37.69,12500.0,31.4196,31.4363,31.3364,31.3947,12500.0
2008-05-08 10:55:00,37.7,37.76,37.7,37.75,13200.0,31.403,31.453,31.403,31.4446,13200.0
2008-05-08 11:00:00,37.75,37.76,37.7,37.7,7800.0,31.4446,31.453,31.403,31.403,7800.0
2008-05-08 11:05:00,37.73,37.82,37.71,37.8,8000.0,31.428,31.5029,31.4113,31.4863,8000.0
2008-05-08 11:10:00,37.81,37.83,37.77,37.8,7100.0,31.4946,31.5113,31.4613,31.4863,7100.0
2008-05-08 11:15:00,37.81,37.82,37.76,37.77,5600.0,31.4946,31.5029,31.453,31.4613,5600.0
2008-05-08 11:20:00,37.78,37.91,37.78,37.86,12500.0,31.4696,31.5779,31.4696,31.5363,12500.0
2008-05-08 11:25:00,37.87,37.88,37.84,37.86,3300.0,31.5446,31.5529,31.5196,31.5363,3300.0
2008-05-08 11:30:00,37.84,37.86,37.75,37.8,9000.0,31.5196,31.5363,31.4446,31.4863,9000.0
2008-05-08 11:35:00,37.8,37.82,37.72,37.75,4500.0,31.4863,31.5029,31.4196,31.4446,4500.0
2008-05-08 11:40:00,37.75,37.75,37.7,37.74,2900.0,31.4446,31.4446,31.403,31.4363,2900.0
2008-05-08 11:45:00,37.72,37.76,37.72,37.76,1600.0,31.4196,31.453,31.4196,31.453,1600.0
2008-05-08 11:50:00,37.77,37.78,37.75,37.75,4100.0,31.4613,31.4696,31.4446,31.4446,4100.0
2008-05-08 11:55:00,37.75,37.84,37.75,37.8,6000.0,31.4446,31.5196,31.4446,31.4863,6000.0
2008-05-08 12:00:00,37.79,37.79,37.74,37.77,3700.0,31.478,31.478,31.4363,31.4613,3700.0
2008-05-08 12:05:00,37.77,37.8,37.77,37.8,7500.0,31.4613,31.4863,31.4613,31.4863,7500.0
2008-05-08 12:10:00,37.8,37.82,37.77,37.77,19500.0,31.4863,31.5029,31.4613,31.4613,19500.0
2008-05-08 12:15:00,37.78,37.8,37.78,37.8,4100.0,31.4696,31.4863,31.4696,31.4863,4100.0
2008-05-08 12:20:00,37.8,37.8,37.75,37.75,4600.0,31.4863,31.4863,31.4446,31.4446,4600.0
2008-05-08 12:25:00,37.75,37.78,37.75,37.77,3200.0,31.4446,31.4696,31.4446,31.4613,3200.0
2008-05-08 12:30:00,37.77,37.84,37.77,37.79,9400.0,31.4613,31.5196,31.4613,31.478,9400.0
2008-05-08 12:35:00,37.79,37.8,37.79,37.8,2300.0,31.478,31.4863,31.478,31.4863,2300.0
2008-05-08 12:40:00,37.79,37.8,37.77,37.78,2600.0,31.478,31.4863,31.4613,31.4696,2600.0
2008-05-08 12:45:00,37.78,37.8,37.76,37.79,3500.0,31.4696,31.4863,31.453,31.478,3500.0
2008-05-08 12:50:00,37.8,37.8,37.78,37.8,4000.0,31.4863,31.4863,31.4696,31.4863,4000.0
2008-05-08 12:55:00,37.8,37.83,37.79,37.8,4200.0,31.4863,31.5113,31.478,31.4863,4200.0
2008-05-08 13:00:00,37.81,37.86,37.8,37.82,6700.0,31.4946,31.5363,31.4863,31.5029,6700.0
2008-05-08 13:05:00,37.81,37.86,37.81,37.83,3700.0,31.4946,31.5363,31.4946,31.5113,3700.0
2008-05-08 13:10:00,37.83,37.84,37.79,37.79,4600.0,31.5113,31.5196,31.478,31.478,4600.0
2008-05-08 13:15:00,37.79,37.82,37.78,37.81,4500.0,31.478,31.5029,31.4696,31.4946,4500.0
2008-05-08 13:20:00,37.82,37.92,37.82,37.91,9000.0,31.5029,31.5862,31.5029,31.5779,9000.0
2008-05-08 13:25:00,37.91,38.0,37.91,38.0,7500.0,31.5779,31.6529,31.5779,31.6529,7500.0
2008-05-08 13:30:00,38.0,38.01,37.98,38.0,12200.0,31.6529,31.6612,31.6362,31.6529,12200.0
2008-05-08 13:35:00,38.0,38.0,37.96,37.97,4600.0,31.6529,31.6529,31.6196,31.6279,4600.0
2008-05-08 13:40:00,37.97,37.99,37.96,37.97,2700.0,31.6279,31.6446,31.6196,31.6279,2700.0
2008-05-08 13:45:00,37.97,38.0,37.96,37.99,4700.0,31.6279,31.6529,31.6196,31.6446,4700.0
2008-05-08 13:50:00,37.99,38.08,37.99,38.08,21900.0,31.6446,31.7195,31.6446,31.7195,21900.0
2008-05-08 13:55:00,38.07,38.13,38.07,38.11,9100.0,31.7112,31.7612,31.7112,31.7445,9100.0
2008-05-08 14:00:00,38.1,38.14,38.07,38.09,9900.0,31.7362,31.7695,31.7112,31.7278,9900.0
2008-05-08 14:05:00,38.09,38.09,38.04,38.04,13000.0,31.7278,31.7278,31.6862,31.6862,13000.0
2008-05-08 14:10:00,38.04,38.09,38.04,38.04,10200.0,31.6862,31.7278,31.6862,31.6862,10200.0
2008-05-08 14:15:00,38.04,38.06,37.96,37.96,7100.0,31.6862,31.7029,31.6196,31.6196,7100.0
2008-05-08 14:20:00,37.95,37.96,37.91,37.95,7900.0,31.6112,31.6196,31.5779,31.6112,7900.0
2008-05-08 14:25:00,37.95,38.03,37.94,38.03,12400.0,31.6112,31.6779,31.6029,31.6779,12400.0
2008-05-08 14:30:00,38.01,38.04,37.95,38.03,11300.0,31.6612,31.6862,31.6112,31.6779,11300.0
2008-05-08 14:35:00,38.03,38.1,38.02,38.06,10800.0,31.6779,31.7362,31.6695,31.7029,10800.0
2008-05-08 14:40:00,38.04,38.04,37.88,37.89,12000.0,31.6862,31.6862,31.5529,31.5613,12000.0
2008-05-08 14:45:00,37.89,37.91,37.88,37.91,4100.0,31.5613,31.5779,31.5529,31.5779,4100.0
2008-05-08 14:50:00,37.9,37.91,37.87,37.9,3700.0,31.5696,31.5779,31.5446,31.5696,3700.0
2008-05-08 14:55:00,37.91,37.91,37.85,37.85,4900.0,31.5779,31.5779,31.5279,31.5279,4900.0
2008-05-08 15:00:00,37.86,37.97,37.85,37.96,11400.0,31.5363,31.6279,31.5279,31.6196,11400.0
2008-05-08 15:05:00,37.96,37.96,37.86,37.91,6500.0,31.6196,31.6196,31.5363,31.5779,6500.0
2008-05-08 15:10:00,37.9,37.92,37.85,37.86,7300.0,31.5696,31.5862,31.5279,31.5363,7300.0
2008-05-08 15:15:00,37.86,37.87,37.83,37.87,8500.0,31.5363,31.5446,31.5113,31.5446,8500.0
2008-05-08 15:20:00,37.87,37.89,37.81,37.86,9300.0,31.5446,31.5613,31.4946,31.5363,9300.0
2008-05-08 15:25:00,37.86,37.97,37.84,37.92,6700.0,31.5363,31.6279,31.5196,31.5862,6700.0
2008-05-08 15:30:00,37.92,37.94,37.9,37.91,7500.0,31.5862,31.6029,31.5696,31.5779,7500.0
2008-05-08 15:35:00,37.93,37.93,37.88,37.92,6900.0,31.5946,31.5946,31.5529,31.5862,6900.0
2008-05-08 15:40:00,37.93,37.93,37.86,37.88,8500.0,31.5946,31.5946,31.5363,31.5529,8500.0
2008-05-08 15:45:00,37.89,37.96,37.89,37.96,6700.0,31.5613,31.6196,31.5613,31.6196,6700.0
2008-05-08 15:50:00,37.97,37.99,37.92,37.93,9800.0,31.6279,31.6446,31.5862,31.5946,9800.0
2008-05-08 15:55:00,37.92,37.99,37.9,37.99,17400.0,31.5862,31.6446,31.5696,31.6446,17400.0
2008-05-09 09:30:00,37.55,37.67,37.53,37.59,6000.0,31.278,31.378,31.2614,31.3114,6000.0
2008-05-09 09:35:00,37.59,37.75,37.59,37.74,4200.0,31.3114,31.4446,31.3114,31.4363,4200.0
2008-05-09 09:40:00,37.73,37.73,37.65,37.66,5200.0,31.428,31.428,31.3613,31.3697,5200.0
2008-05-09 09:45:00,37.67,37.75,37.67,37.7,5700.0,31.378,31.4446,31.378,31.403,5700.0
2008-05-09 09:50:00,37.7,37.84,37.7,37.84,7200.0,31.403,31.5196,31.403,31.5196,7200.0
2008-05-09 09:55:00,37.84,37.84,37.79,37.79,4700.0,31.5196,31.5196,31.478,31.478,4700.0
2008-05-09 10:00:00,37.79,37.9,37.79,37.88,5200.0,31.478,31.5696,31.478,31.5529,5200.0
2008-05-09 10:05:00,37.88,37.99,37.87,37.96,4800.0,31.5529,31.6446,31.5446,31.6196,4800.0
2008-05-09 10:10:00,37.97,38.0,37.91,37.91,8300.0,31.6279,31.6529,31.5779,31.5779,8300.0
2008-05-09 10:15:00,37.94,38.0,37.91,37.99,4900.0,31.6029,31.6529,31.5779,31.6446,4900.0
2008-05-09 10:20:00,38.0,38.0,37.91,37.98,13100.0,31.6529,31.6529,31.5779,31.6362,13100.0
2008-05-09 10:25:00,37.98,38.0,37.96,37.99,14800.0,31.6362,31.6529,31.6196,31.6446,14800.0
2008-05-09 10:30:00,37.99,38.0,37.92,38.0,7500.0,31.6446,31.6529,31.5862,31.6529,7500.0
2008-05-09 10:35:00,37.98,37.98,37.8,37.91,11000.0,31.6362,31.6362,31.4863,31.5779,11000.0
2008-05-09 10:40:00,37.88,38.0,37.88,37.96,6900.0,31.5529,31.6529,31.5529,31.6196,6900.0
2008-05-09 10:45:00,37.98,38.0,37.98,37.99,12000.0,31.6362,31.6529,31.6362,31.6446,12000.0
2008-05-09 10:50:00,37.99,38.0,37.96,37.96,7000.0,31.6446,31.6529,31.6196,31.6196,7000.0
2008-05-09 10:55:00,37.97,38.0,37.96,37.96,2900.0,31.6279,31.6529,31.6196,31.6196,2900.0
2008-05-09 11:00:00,37.96,37.98,37.93,37.95,3000.0,31.6196,31.6362,31.5946,31.6112,3000.0
2008-05-09 11:05:00,37.95,37.95,37.92,37.93,3400.0,31.6112,31.6112,31.5862,31.5946,3400.0
2008-05-09 11:10:00,37.92,37.92,37.9,37.9,1200.0,31.5862,31.5862,31.5696,31.5696,1200.0
2008-05-09 11:15:00,37.88,37.89,37.88,37.88,900.0,31.5529,31.5613,31.5529,31.5529,900.0
2008-05-09 11:20:00,37.87,37.87,37.82,37.83,2400.0,31.5446,31.5446,31.5029,31.5113,2400.0
2008-05-09 11:25:00,37.85,37.85,37.82,37.85,3700.0,31.5279,31.5279,31.5029,31.5279,3700.0
2008-05-09 11:30:00,37.84,37.84,37.8,37.81,2700.0,31.5196,31.5196,31.4863,31.4946,2700.0
2008-05-09 11:35:00,37.8,37.81,37.78,37.78,4900.0,31.4863,31.4946,31.4696,31.4696,4900.0
2008-05-09 11:40:00,37.78,37.79,37.76,37.76,3500.0,31.4696,31.478,31.453,31.453,3500.0
2008-05-09 11:45:00,37.78,37.78,37.75,37.77,2900.0,31.4696,31.4696,31.4446,31.4613,2900.0
2008-05-09 11:50:00,37.76,37.79,37.75,37.78,4600.0,31.453,31.478,31.4446,31.4696,4600.0
2008-05-09 11:55:00,37.79,37.86,37.78,37.81,4000.0,31.478,31.5363,31.4696,31.4946,4000.0
2008-05-09 12:00:00,37.81,37.85,37.81,37.84,4500.0,31.4946,31.5279,31.4946,31.5196,4500.0
2008-05-09 12:05:00,37.84,37.88,37.83,37.87,3600.0,31.5196,31.5529,31.5113,31.5446,3600.0
2008-05-09 12:10:00,37.87,37.87,37.82,37.84,3900.0,31.5446,31.5446,31.5029,31.5196,3900.0
2008-05-09 12:15:00,37.84,37.88,37.83,37.86,1900.0,31.5196,31.5529,31.5113,31.5363,1900.0
2008-05-09 12:20:00,37.87,37.88,37.86,37.86,1500.0,31.5446,31.5529,31.5363,31.5363,1500.0
2008-05-09 12:25:00,37.86,37.87,37.86,37.87,2500.0,31.5363,31.5446,31.5363,31.5446,2500.0
2008-05-09 12:30:00,37.87,37.88,37.86,37.87,1800.0,31.5446,31.5529,31.5363,31.5446,1800.0
2008-05-09 12:35:00,37.87,37.95,37.86,37.95,3000.0,31.5446,31.6112,31.5363,31.6112,3000.0
2008-05-09 12:40:00,37.93,37.93,37.92,37.92,2000.0,31.5946,31.5946,31.5862,31.5862,2000.0
2008-05-09 12:45:00,37.92,37.93,37.9,37.91,2800.0,31.5862,31.5946,31.5696,31.5779,2800.0
2008-05-09 12:50:00,37.9,37.96,37.9,37.94,3200.0,31.5696,31.6196,31.5696,31.6029,3200.0
2008-05-09 12:55:00,37.95,37.96,37.94,37.96,1100.0,31.6112,31.6196,31.6029,31.6196,1100.0
2008-05-09 13:00:00,37.96,37.96,37.9,37.94,6000.0,31.6196,31.6196,31.5696,31.6029,6000.0
2008-05-09 13:05:00,37.93,37.96,37.93,37.94,4900.0,31.5946,31.6196,31.5946,31.6029,4900.0
2008-05-09 13:10:00,37.93,37.97,37.91,37.97,3100.0,31.5946,31.6279,31.5779,31.6279,3100.0
2008-05-09 13:15:00,37.95,37.97,37.93,37.97,6700.0,31.6112,31.6279,31.5946,31.6279,6700.0
2008-05-09 13:20:00,37.96,38.0,37.96,38.0,113500.0,31.6196,31.6529,31.6196,31.6529,113500.0
2008-05-09 13:25:00,38.0,38.01,37.99,38.0,11000.0,31.6529,31.6612,31.6446,31.6529,11000.0
2008-05-09 13:30:00,38.01,38.03,37.99,37.99,9200.0,31.6612,31.6779,31.6446,31.6446,9200.0
2008-05-09 13:35:00,38.0,38.06,37.99,38.06,6700.0,31.6529,31.7029,31.6446,31.7029,6700.0
2008-05-09 13:40:00,38.05,38.06,38.03,38.03,4800.0,31.6945,31.7029,31.6779,31.6779,4800.0
2008-05-09 13:45:00,38.04,38.06,38.02,38.05,12100.0,31.6862,31.7029,31.6695,31.6945,12100.0
2008-05-09 13:50:00,38.05,38.06,38.03,38.03,10400.0,31.6945,31.7029,31.6779,31.6779,10400.0
2008-05-09 13:55:00,38.03,38.05,38.02,38.03,5900.0,31.6779,31.6945,31.6695,31.6779,5900.0
2008-05-09 14:00:00,38.02,38.03,38.01,38.01,6800.0,31.6695,31.6779,31.6612,31.6612,6800.0
2008-05-09 14:05:00,38.01,38.01,37.97,37.99,24100.0,31.6612,31.6612,31.6279,31.6446,24100.0
2008-05-09 14:10:00,38.0,38.0,37.95,37.96,4000.0,31.6529,31.6529,31.6112,31.6196,4000.0
2008-05-09 14:15:00,37.96,38.01,37.96,37.99,9900.0,31.6196,31.6612,31.6196,31.6446,9900.0
2008-05-09 14:20:00,37.99,37.99,37.91,37.91,5700.0,31.6446,31.6446,31.5779,31.5779,5700.0
2008-05-09 14:25:00,37.95,37.97,37.91,37.92,4100.0,31.6112,31.6279,31.5779,31.5862,4100.0
2008-05-09 14:30:00,37.92,37.94,37.89,37.9,9400.0,31.5862,31.6029,31.5613,31.5696,9400.0
2008-05-09 14:35:00,37.9,37.92,37.89,37.9,9600.0,31.5696,31.5862,31.5613,31.5696,9600.0
2008-05-09 14:40:00,37.9,37.9,37.87,37.89,4800.0,31.5696,31.5696,31.5446,31.5613,4800.0
2008-05-09 14:45:00,37.89,37.9,37.85,37.85,5000.0,31.5613,31.5696,31.5279,31.5279,5000.0
2008-05-09 14:50:00,37.85,37.88,37.85,37.86,4600.0,31.5279,31.5529,31.5279,31.5363,4600.0
2008-05-09 14:55:00,37.85,37.89,37.85,37.87,7200.0,31.5279,31.5613,31.5279,31.5446,7200.0
2008-05-09 15:00:00,37.87,37.88,37.85,37.86,5200.0,31.5446,31.5529,31.5279,31.5363,5200.0
2008-05-09 15:05:00,37.87,37.87,37.85,37.86,7000.0,31.5446,31.5446,31.5279,31.5363,7000.0
2008-05-09 15:10:00,37.86,37.86,37.8,37.83,16500.0,31.5363,31.5363,31.4863,31.5113,16500.0
2008-05-09 15:15:00,37.82,37.82,37.79,37.81,7500.0,31.5029,31.5029,31.478,31.4946,7500.0
2008-05-09 15:20:00,37.8,37.81,37.74,37.78,16000.0,31.4863,31.4946,31.4363,31.4696,16000.0
2008-05-09 15:25:00,37.78,37.85,37.78,37.85,18200.0,31.4696,31.5279,31.4696,31.5279,18200.0
2008-05-09 15:30:00,37.85,37.87,37.84,37.87,10500.0,31.5279,31.5446,31.5196,31.5446,10500.0
2008-05-09 15:35:00,37.88,37.88,37.83,37.86,14100.0,31.5529,31.5529,31.5113,31.5363,14100.0
2008-05-09 15:40:00,37.86,37.87,37.81,37.83,61200.0,31.5363,31.5446,31.4946,31.5113,61200.0
2008-05-09 15:45:00,37.83,37.86,37.71,37.81,29100.0,31.5113,31.5363,31.4113,31.4946,29100.0
2008-05-09 15:50:00,37.82,37.82,37.75,37.78,15400.0,31.5029,31.5029,31.4446,31.4696,15400.0
2008-05-09 15:55:00,37.78,37.82,37.76,37.77,23600.0,31.4696,31.5029,31.453,31.4613,23600.0
2008-05-12 09:30:00,37.8,37.99,37.8,37.97,7400.0,31.4863,31.6446,31.4863,31.6279,7400.0
2008-05-12 09:35:00,37.96,38.11,37.94,38.06,9900.0,31.6196,31.7445,31.6029,31.7029,9900.0
2008-05-12 09:40:00,38.04,38.1,38.04,38.08,7300.0,31.6862,31.7362,31.6862,31.7195,7300.0
2008-05-12 09:45:00,38.07,38.15,38.07,38.14,10600.0,31.7112,31.7778,31.7112,31.7695,10600.0
2008-05-12 09:50:00,38.15,38.18,38.08,38.1,6300.0,31.7778,31.8028,31.7195,31.7362,6300.0
2008-05-12 09:55:00,38.08,38.11,38.08,38.11,1500.0,31.7195,31.7445,31.7195,31.7445,1500.0
2008-05-12 10:00:00,38.1,38.1,38.03,38.06,5700.0,31.7362,31.7362,31.6779,31.7029,5700.0
2008-05-12 10:05:00,38.04,38.08,38.03,38.06,4900.0,31.6862,31.7195,31.6779,31.7029,4900.0
2008-05-12 10:10:00,38.04,38.06,37.99,38.01,17500.0,31.6862,31.7029,31.6446,31.6612,17500.0
2008-05-12 10:15:00,38.01,38.02,38.0,38.0,6400.0,31.6612,31.6695,31.6529,31.6529,6400.0
2008-05-12 10:20:00,38.0,38.01,37.96,37.98,33000.0,31.6529,31.6612,31.6196,31.6362,33000.0
2008-05-12 10:25:00,37.98,37.98,37.93,37.93,4600.0,31.6362,31.6362,31.5946,31.5946,4600.0
2008-05-12 10:30:00,37.93,37.94,37.9,37.91,8100.0,31.5946,31.6029,31.5696,31.5779,8100.0
2008-05-12 10:35:00,37.9,37.92,37.8,37.85,28400.0,31.5696,31.5862,31.4863,31.5279,28400.0
2008-05-12 10:40:00,37.86,37.87,37.84,37.86,10500.0,31.5363,31.5446,31.5196,31.5363,10500.0
2008-05-12 10:45:00,37.86,37.97,37.86,37.89,20900.0,31.5363,31.6279,31.5363,31.5613,20900.0
2008-05-12 10:50:00,37.89,37.95,37.89,37.94,10600.0,31.5613,31.6112,31.5613,31.6029,10600.0
2008-05-12 10:55:00,37.94,37.96,37.88,37.89,10000.0,31.6029,31.6196,31.5529,31.5613,10000.0
2008-05-12 11:00:00,37.89,37.9,37.84,37.86,15300.0,31.5613,31.5696,31.5196,31.5363,15300.0
2008-05-12 11:05:00,37.85,37.87,37.8,37.82,4600.0,31.5279,31.5446,31.4863,31.5029,4600.0
2008-05-12 11:10:00,37.82,37.85,37.8,37.83,3400.0,31.5029,31.5279,31.4863,31.5113,3400.0
2008-05-12 11:15:00,37.83,37.84,37.83,37.83,3100.0,31.5113,31.5196,31.5113,31.5113,3100.0
2008-05-12 11:20:00,37.84,37.89,37.83,37.87,10800.0,31.5196,31.5613,31.5113,31.5446,10800.0
2008-05-12 11:25:00,37.88,37.88,37.83,37.83,8500.0,31.5529,31.5529,31.5113,31.5113,8500.0
2008-05-12 11:30:00,37.83,37.83,37.82,37.82,5100.0,31.5113,31.5113,31.5029,31.5029,5100.0
2008-05-12 11:35:00,37.82,37.86,37.8,37.86,2800.0,31.5029,31.5363,31.4863,31.5363,2800.0
2008-05-12 11:40:00,37.88,37.93,37.85,37.89,8200.0,31.5529,31.5946,31.5279,31.5613,8200.0
2008-05-12 11:45:00,37.89,37.92,37.87,37.91,4400.0,31.5613,31.5862,31.5446,31.5779,4400.0
2008-05-12 11:50:00,37.92,37.93,37.87,37.88,14900.0,31.5862,31.5946,31.5446,31.5529,14900.0
2008-05-12 11:55:00,37.88,37.9,37.87,37.9,6300.0,31.5529,31.5696,31.5446,31.5696,6300.0
2008-05-12 12:00:00,37.9,37.91,37.87,37.89,10900.0,31.5696,31.5779,31.5446,31.5613,10900.0
2008-05-12 12:05:00,37.88,37.93,37.88,37.91,4700.0,31.5529,31.5946,31.5529,31.5779,4700.0
2008-05-12 12:10:00,37.92,37.94,37.9,37.9,4600.0,31.5862,31.6029,31.5696,31.5696,4600.0
2008-05-12 12:15:00,37.9,37.91,37.84,37.85,10500.0,31.5696,31.5779,31.5196,31.5279,10500.0
2008-05-12 12:20:00,37.85,37.91,37.85,37.88,4100.0,31.5279,31.5779,31.5279,31.5529,4100.0
2008-05-12 12:25:00,37.89,37.89,37.88,37.88,5600.0,31.5613,31.5613,31.5529,31.5529,5600.0
2008-05-12 12:30:00,37.88,37.88,37.86,37.87,9400.0,31.5529,31.5529,31.5363,31.5446,9400.0
2008-05-12 12:35:00,37.87,37.88,37.87,37.87,5300.0,31.5446,31.5529,31.5446,31.5446,5300.0
2008-05-12 12:40:00,37.86,37.87,37.84,37.85,4400.0,31.5363,31.5446,31.5196,31.5279,4400.0
2008-05-12 12:45:00,37.85,37.88,37.85,37.85,8600.0,31.5279,31.5529,31.5279,31.5279,8600.0
2008-05-12 12:50:00,37.86,37.9,37.86,37.9,9600.0,31.5363,31.5696,31.5363,31.5696,9600.0
2008-05-12 12:55:00,37.9,37.93,37.85,37.85,8900.0,31.5696,31.5946,31.5279,31.5279,8900.0
2008-05-12 13:00:00,37.85,37.87,37.85,37.86,5000.0,31.5279,31.5446,31.5279,31.5363,5000.0
2008-05-12 13:05:00,37.86,37.86,37.82,37.82,6300.0,31.5363,31.5363,31.5029,31.5029,6300.0
2008-05-12 13:10:00,37.82,37.83,37.81,37.83,3300.0,31.5029,31.5113,31.4946,31.5113,3300.0
2008-05-12 13:15:00,37.83,37.83,37.82,37.82,2000.0,31.5113,31.5113,31.5029,31.5029,2000.0
2008-05-12 13:20:00,37.83,37.83,37.8,37.8,14000.0,31.5113,31.5113,31.4863,31.4863,14000.0
2008-05-12 13:25:00,37.8,37.8,37.75,37.77,3900.0,31.4863,31.4863,31.4446,31.4613,3900.0
2008-05-12 13:30:00,37.76,37.76,37.73,37.74,3600.0,31.453,31.453,31.428,31.4363,3600.0
2008-05-12 13:35:00,37.75,37.77,37.74,37.76,4300.0,31.4446,31.4613,31.4363,31.453,4300.0
2008-05-12 13:40:00,37.76,37.79,37.76,37.79,26500.0,31.453,31.478,31.453,31.478,26500.0
2008-05-12 13:45:00,37.79,37.9,37.79,37.87,115400.0,31.478,31.5696,31.478,31.5446,115400.0
2008-05-12 13:50:00,37.89,37.93,37.88,37.93,4800.0,31.5613,31.5946,31.5529,31.5946,4800.0
2008-05-12 13:55:00,37.92,37.96,37.92,37.95,5500.0,31.5862,31.6196,31.5862,31.6112,5500.0
2008-05-12 14:00:00,37.96,37.98,37.95,37.98,5400.0,31.6196,31.6362,31.6112,31.6362,5400.0
2008-05-12 14:05:00,37.97,37.97,37.94,37.97,7500.0,31.6279,31.6279,31.6029,31.6279,7500.0
2008-05-12 14:10:00,37.99,38.02,37.99,38.02,8100.0,31.6446,31.6695,31.6446,31.6695,8100.0
2008-05-12 14:15:00,38.02,38.07,38.01,38.05,3400.0,31.6695,31.7112,31.6612,31.6945,3400.0
2008-05-12 14:20:00,38.06,38.09,38.05,38.08,4700.0,31.7029,31.7278,31.6945,31.7195,4700.0
2008-05-12 14:25:00,38.07,38.15,38.06,38.15,12100.0,31.7112,31.7778,31.7029,31.7778,12100.0
2008-05-12 14:30:00,38.14,38.15,38.13,38.14,7600.0,31.7695,31.7778,31.7612,31.7695,7600.0
2008-05-12 14:35:00,38.14,38.14,38.11,38.11,10000.0,31.7695,31.7695,31.7445,31.7445,10000.0
2008-05-12 14:40:00,38.11,38.14,38.1,38.14,5200.0,31.7445,31.7695,31.7362,31.7695,5200.0
2008-05-12 14:45:00,38.13,38.15,38.13,38.14,4300.0,31.7612,31.7778,31.7612,31.7695,4300.0
2008-05-12 14:50:00,38.15,38.21,38.15,38.21,6600.0,31.7778,31.8278,31.7778,31.8278,6600.0
2008-05-12 14:55:00,38.21,38.23,38.2,38.22,3500.0,31.8278,31.8445,31.8195,31.8361,3500.0
2008-05-12 15:00:00,38.21,38.23,38.21,38.23,13200.0,31.8278,31.8445,31.8278,31.8445,13200.0
2008-05-12 15:05:00,38.24,38.37,38.22,38.34,21600.0,31.8528,31.9611,31.8361,31.9361,21600.0
2008-05-12 15:10:00,38.34,38.36,38.34,38.34,7200.0,31.9361,31.9527,31.9361,31.9361,7200.0
2008-05-12 15:15:00,38.36,38.39,38.36,38.39,8700.0,31.9527,31.9777,31.9527,31.9777,8700.0
2008-05-12 15:20:00,38.39,38.44,38.38,38.42,7100.0,31.9777,32.0194,31.9694,32.0027,7100.0
2008-05-12 15:25:00,38.43,38.44,38.38,38.38,5100.0,32.0111,32.0194,31.9694,31.9694,5100.0
2008-05-12 15:30:00,38.39,38.39,38.34,38.35,9900.0,31.9777,31.9777,31.9361,31.9444,9900.0
2008-05-12 15:35:00,38.34,38.35,38.32,38.34,10800.0,31.9361,31.9444,31.9194,31.9361,10800.0
2008-05-12 15:40:00,38.34,38.35,38.28,38.3,7800.0,31.9361,31.9444,31.8861,31.9028,7800.0
2008-05-12 15:45:00,38.31,38.36,38.31,38.36,6700.0,31.9111,31.9527,31.9111,31.9527,6700.0
2008-05-12 15:50:00,38.36,38.43,38.36,38.42,10800.0,31.9527,32.0111,31.9527,32.0027,10800.0
2008-05-12 15:55:00,38.42,38.43,38.39,38.43,21000.0,32.0027,32.0111,31.9777,32.0111,21000.0
2008-05-13 09:30:00,38.52,38.52,38.37,38.39,9500.0,32.086,32.086,31.9611,31.9777,9500.0
2008-05-13 09:35:00,38.4,38.43,38.36,38.43,2700.0,31.9861,32.0111,31.9527,32.0111,2700.0
2008-05-13 09:40:00,38.4,38.41,38.27,38.28,4400.0,31.9861,31.9944,31.8778,31.8861,4400.0
2008-05-13 09:45:00,38.3,38.45,38.3,38.36,4700.0,31.9028,32.0277,31.9028,31.9527,4700.0
2008-05-13 09:50:00,38.33,38.35,38.31,38.31,2000.0,31.9278,31.9444,31.9111,31.9111,2000.0
2008-05-13 09:55:00,38.3,38.3,38.25,38.25,2200.0,31.9028,31.9028,31.8611,31.8611,2200.0
2008-05-13 10:00:00,38.27,38.34,38.27,38.34,1900.0,31.8778,31.9361,31.8778,31.9361,1900.0
2008-05-13 10:05:00,38.32,38.33,38.19,38.27,8000.0,31.9194,31.9278,31.8111,31.8778,8000.0
2008-05-13 10:10:00,38.26,38.29,38.24,38.26,3400.0,31.8695,31.8944,31.8528,31.8695,3400.0
2008-05-13 10:15:00,38.25,38.38,38.25,38.35,4300.0,31.8611,31.9694,31.8611,31.9444,4300.0
2008-05-13 10:20:00,38.31,38.35,38.31,38.35,2700.0,31.9111,31.9444,31.9111,31.9444,2700.0
2008-05-13 10:25:00,38.36,38.42,38.35,38.37,2400.0,31.9527,32.0027,31.9444,31.9611,2400.0
2008-05-13 10:30:00,38.35,38.38,38.35,38.35,900.0,31.9444,31.9694,31.9444,31.9444,900.0
2008-05-13 10:35:00,38.35,38.38,38.32,38.36,2300.0,31.9444,31.9694,31.9194,31.9527,2300.0
2008-05-13 10:40:00,38.37,38.37,38.32,38.32,1800.0,31.9611,31.9611,31.9194,31.9194,1800.0
2008-05-13 10:45:00,38.3,38.31,38.25,38.26,3200.0,31.9028,31.9111,31.8611,31.8695,3200.0
2008-05-13 10:50:00,38.25,38.26,38.2,38.21,4400.0,31.8611,31.8695,31.8195,31.8278,4400.0
2008-05-13 10:55:00,38.21,38.25,38.21,38.25,3400.0,31.8278,31.8611,31.8278,31.8611,3400.0
2008-05-13 11:00:00,38.25,38.25,38.2,38.23,3500.0,31.8611,31.8611,31.8195,31.8445,3500.0
2008-05-13 11:05:00,38.23,38.24,38.23,38.23,1300.0,31.8445,31.8528,31.8445,31.8445,1300.0
2008-05-13 11:10:00,38.24,38.28,38.23,38.26,3300.0,31.8528,31.8861,31.8445,31.8695,3300.0
2008-05-13 11:15:00,38.25,38.25,38.22,38.22,2500.0,31.8611,31.8611,31.8361,31.8361,2500.0
2008-05-13 11:20:00,38.21,38.21,38.15,38.15,8700.0,31.8278,31.8278,31.7778,31.7778,8700.0
2008-05-13 11:25:00,38.14,38.15,38.13,38.13,5300.0,31.7695,31.7778,31.7612,31.7612,5300.0
2008-05-13 11:30:00,38.12,38.13,38.12,38.12,2900.0,31.7528,31.7612,31.7528,31.7528,2900.0
2008-05-13 11:35:00,38.12,38.18,38.08,38.09,6300.0,31.7528,31.8028,31.7195,31.7278,6300.0
2008-05-13 11:40:00,38.09,38.14,38.09,38.14,3000.0,31.7278,31.7695,31.7278,31.7695,3000.0
2008-05-13 11:45:00,38.12,38.17,38.11,38.15,2900.0,31.7528,31.7945,31.7445,31.7778,2900.0
2008-05-13 11:50:00,38.15,38.18,38.1,38.1,16400.0,31.7778,31.8028,31.7362,31.7362,16400.0
2008-05-13 11:55:00,38.1,38.13,38.09,38.13,13600.0,31.7362,31.7612,31.7278,31.7612,13600.0
2008-05-13 12:00:00,38.14,38.26,38.14,38.19,17900.0,31.7695,31.8695,31.7695,31.8111,17900.0
2008-05-13 12:05:00,38.17,38.23,38.13,38.22,20000.0,31.7945,31.8445,31.7612,31.8361,20000.0
2008-05-13 12:10:00,38.22,38.22,38.11,38.15,6400.0,31.8361,31.8361,31.7445,31.7778,6400.0
2008-05-13 12:15:00,38.16,38.19,38.15,38.17,3400.0,31.7862,31.8111,31.7778,31.7945,3400.0
2008-05-13 12:20:00,38.19,38.2,38.17,38.17,2900.0,31.8111,31.8195,31.7945,31.7945,2900.0
2008-05-13 12:25:00,38.18,38.22,38.17,38.17,11900.0,31.8028,31.8361,31.7945,31.7945,11900.0
2008-05-13 12:30:00,38.19,38.25,38.19,38.22,5400.0,31.8111,31.8611,31.8111,31.8361,5400.0
2008-05-13 12:35:00,38.23,38.23,38.15,38.15,14100.0,31.8445,31.8445,31.7778,31.7778,14100.0
2008-05-13 12:40:00,38.17,38.2,38.16,38.18,1600.0,31.7945,31.8195,31.7862,31.8028,1600.0
2008-05-13 12:45:00,38.17,38.17,38.12,38.14,2100.0,31.7945,31.7945,31.7528,31.7695,2100.0
2008-05-13 12:50:00,38.15,38.15,38.12,38.12,2600.0,31.7778,31.7778,31.7528,31.7528,2600.0
2008-05-13 12:55:00,38.12,38.18,38.12,38.13,5800.0,31.7528,31.8028,31.7528,31.7612,5800.0
2008-05-13 13:00:00,38.15,38.15,38.11,38.13,2700.0,31.7778,31.7778,31.7445,31.7612,2700.0
2008-05-13 13:05:00,38.13,38.13,38.11,38.11,1900.0,31.7612,31.7612,31.7445,31.7445,1900.0
2008-05-13 13:10:00,38.12,38.13,38.11,38.11,3500.0,31.7528,31.7612,31.7445,31.7445,3500.0
2008-05-13 13:15:00,38.1,38.14,38.03,38.09,15700.0,31.7362,31.7695,31.6779,31.7278,15700.0
2008-05-13 13:20:00,38.09,38.11,38.05,38.09,8500.0,31.7278,31.7445,31.6945,31.7278,8500.0
2008-05-13 13:25:00,38.08,38.09,38.07,38.08,1400.0,31.7195,31.7278,31.7112,31.7195,1400.0
2008-05-13 13:30:00,38.09,38.14,38.09,38.12,7500.0,31.7278,31.7695,31.7278,31.7528,7500.0
2008-05-13 13:35:00,38.14,38.14,38.12,38.13,1300.0,31.7695,31.7695,31.7528,31.7612,1300.0
2008-05-13 13:40:00,38.13,38.15,38.13,38.14,700.0,31.7612,31.7778,31.7612,31.7695,700.0
2008-05-13 13:45:00,38.15,38.18,38.15,38.17,1200.0,31.7778,31.8028,31.7778,31.7945,1200.0
2008-05-13 13:50:00,38.19,38.2,38.17,38.2,2400.0,31.8111,31.8195,31.7945,31.8195,2400.0
2008-05-13 13:55:00,38.2,38.2,38.17,38.2,4100.0,31.8195,31.8195,31.7945,31.8195,4100.0
2008-05-13 14:00:00,38.19,38.23,38.18,38.23,3500.0,31.8111,31.8445,31.8028,31.8445,3500.0
2008-05-13 14:05:00,38.24,38.24,38.19,38.19,5700.0,31.8528,31.8528,31.8111,31.8111,5700.0
2008-05-13 14:10:00,38.19,38.2,38.16,38.18,4700.0,31.8111,31.8195,31.7862,31.8028,4700.0
2008-05-13 14:15:00,38.19,38.19,38.17,38.19,1100.0,31.8111,31.8111,31.7945,31.8111,1100.0
2008-05-13 14:20:00,38.18,38.18,38.16,38.16,2500.0,31.8028,31.8028,31.7862,31.7862,2500.0
2008-05-13 14:25:00,38.17,38.2,38.17,38.19,2200.0,31.7945,31.8195,31.7945,31.8111,2200.0
2008-05-13 14:30:00,38.19,38.2,38.19,38.2,12400.0,31.8111,31.8195,31.8111,31.8195,12400.0
2008-05-13 14:35:00,38.2,38.26,38.2,38.25,14800.0,31.8195,31.8695,31.8195,31.8611,14800.0
2008-05-13 14:40:00,38.25,38.26,38.24,38.24,5100.0,31.8611,31.8695,31.8528,31.8528,5100.0
2008-05-13 14:45:00,38.25,38.28,38.24,38.24,3400.0,31.8611,31.8861,31.8528,31.8528,3400.0
2008-05-13 14:50:00,38.25,38.28,38.25,38.27,5000.0,31.8611,31.8861,31.8611,31.8778,5000.0
2008-05-13 14:55:00,38.27,38.33,38.27,38.33,6100.0,31.8778,31.9278,31.8778,31.9278,6100.0
2008-05-13 15:00:00,38.32,38.32,38.3,38.31,3000.0,31.9194,31.9194,31.9028,31.9111,3000.0
2008-05-13 15:05:00,38.31,38.31,38.27,38.3,6600.0,31.9111,31.9111,31.8778,31.9028,6600.0
2008-05-13 15:10:00,38.29,38.29,38.24,38.24,7600.0,31.8944,31.8944,31.8528,31.8528,7600.0
2008-05-13 15:15:00,38.24,38.26,38.22,38.22,8100.0,31.8528,31.8695,31.8361,31.8361,8100.0
2008-05-13 15:20:00,38.23,38.27,38.22,38.26,7700.0,31.8445,31.8778,31.8361,31.8695,7700.0
2008-05-13 15:25:00,38.26,38.26,38.23,38.25,5900.0,31.8695,31.8695,31.8445,31.8611,5900.0
2008-05-13 15:30:00,38.26,38.27,38.24,38.25,6000.0,31.8695,31.8778,31.8528,31.8611,6000.0
2008-05-13 15:35:00,38.25,38.3,38.25,38.3,12000.0,31.8611,31.9028,31.8611,31.9028,12000.0
2008-05-13 15:40:00,38.3,38.34,38.3,38.32,18000.0,31.9028,31.9361,31.9028,31.9194,18000.0
2008-05-13 15:45:00,38.32,38.35,38.29,38.34,23700.0,31.9194,31.9444,31.8944,31.9361,23700.0
2008-05-13 15:50:00,38.34,38.35,38.33,38.35,7900.0,31.9361,31.9444,31.9278,31.9444,7900.0
2008-05-13 15:55:00,38.35,38.38,38.28,38.33,22200.0,31.9444,31.9694,31.8861,31.9278,22200.0
2008-05-14 09:30:00,38.6,38.6,38.28,38.36,5100.0,32.1527,32.1527,31.8861,31.9527,5100.0
2008-05-14 09:35:00,38.34,38.6,38.34,38.56,3900.0,31.9361,32.1527,31.9361,32.1193,3900.0
2008-05-14 09:40:00,38.56,38.56,38.51,38.52,7200.0,32.1193,32.1193,32.0777,32.086,7200.0
2008-05-14 09:45:00,38.54,38.68,38.51,38.68,5000.0,32.1027,32.2193,32.0777,32.2193,5000.0
2008-05-14 09:50:00,38.67,38.72,38.65,38.71,11600.0,32.211,32.2526,32.1943,32.2443,11600.0
2008-05-14 09:55:00,38.7,38.72,38.67,38.69,6500.0,32.236,32.2526,32.211,32.2276,6500.0
2008-05-14 10:00:00,38.7,38.7,38.65,38.69,9300.0,32.236,32.236,32.1943,32.2276,9300.0
2008-05-14 10:05:00,38.69,38.7,38.64,38.7,4700.0,32.2276,32.236,32.186,32.236,4700.0
2008-05-14 10:10:00,38.7,38.71,38.68,38.7,3100.0,32.236,32.2443,32.2193,32.236,3100.0
2008-05-14 10:15:00,38.68,38.73,38.68,38.72,4100.0,32.2193,32.2609,32.2193,32.2526,4100.0
2008-05-14 10:20:00,38.7,38.71,38.66,38.66,1200.0,32.236,32.2443,32.2026,32.2026,1200.0
2008-05-14 10:25:00,38.67,38.67,38.6,38.6,4800.0,32.211,32.211,32.1527,32.1527,4800.0
2008-05-14 10:30:00,38.61,38.62,38.52,38.52,7400.0,32.161,32.1693,32.086,32.086,7400.0
2008-05-14 10:35:00,38.52,38.59,38.52,38.58,3600.0,32.086,32.1443,32.086,32.136,3600.0
2008-05-14 10:40:00,38.58,38.58,38.5,38.52,13600.0,32.136,32.136,32.0694,32.086,13600.0
2008-05-14 10:45:00,38.52,38.6,38.51,38.6,6100.0,32.086,32.1527,32.0777,32.1527,6100.0
2008-05-14 10:50:00,38.6,38.6,38.59,38.59,1100.0,32.1527,32.1527,32.1443,32.1443,1100.0
2008-05-14 10:55:00,38.57,38.59,38.55,38.55,2000.0,32.1277,32.1443,32.111,32.111,2000.0
2008-05-14 11:00:00,38.58,38.59,38.54,38.54,3300.0,32.136,32.1443,32.1027,32.1027,3300.0
2008-05-14 11:05:00,38.54,38.54,38.51,38.51,1300.0,32.1027,32.1027,32.0777,32.0777,1300.0
2008-05-14 11:10:00,38.5,38.52,38.5,38.5,1700.0,32.0694,32.086,32.0694,32.0694,1700.0
2008-05-14 11:15:00,38.52,38.52,38.5,38.51,2100.0,32.086,32.086,32.0694,32.0777,2100.0
2008-05-14 11:20:00,38.49,38.49,38.44,38.44,2600.0,32.061,32.061,32.0194,32.0194,2600.0
2008-05-14 11:25:00,38.45,38.46,38.41,38.45,10400.0,32.0277,32.036,31.9944,32.0277,10400.0
2008-05-14 11:30:00,38.44,38.48,38.44,38.47,1800.0,32.0194,32.0527,32.0194,32.0444,1800.0
2008-05-14 11:35:00,38.46,38.5,38.46,38.5,1600.0,32.036,32.0694,32.036,32.0694,1600.0
2008-05-14 11:40:00,38.51,38.54,38.51,38.52,1900.0,32.0777,32.1027,32.0777,32.086,1900.0
2008-05-14 11:45:00,38.53,38.53,38.5,38.5,1700.0,32.0944,32.0944,32.0694,32.0694,1700.0
2008-05-14 11:50:00,38.5,38.51,38.45,38.45,2400.0,32.0694,32.0777,32.0277,32.0277,2400.0
2008-05-14 11:55:00,38.45,38.45,38.44,38.45,3700.0,32.0277,32.0277,32.0194,32.0277,3700.0
2008-05-14 12:00:00,38.44,38.48,38.44,38.47,1700.0,32.0194,32.0527,32.0194,32.0444,1700.0
2008-05-14 12:05:00,38.47,38.47,38.46,38.46,1200.0,32.0444,32.0444,32.036,32.036,1200.0
2008-05-14 12:10:00,38.47,38.48,38.4,38.48,3100.0,32.0444,32.0527,31.9861,32.0527,3100.0
2008-05-14 12:15:00,38.48,38.48,38.46,38.47,2500.0,32.0527,32.0527,32.036,32.0444,2500.0
2008-05-14 12:20:00,38.47,38.47,38.46,38.46,900.0,32.0444,32.0444,32.036,32.036,900.0
2008-05-14 12:25:00,38.46,38.48,38.44,38.46,2800.0,32.036,32.0527,32.0194,32.036,2800.0
2008-05-14 12:30:00,38.45,38.45,38.42,38.43,2000.0,32.0277,32.0277,32.0027,32.0111,2000.0
2008-05-14 12:35:00,38.43,38.43,38.41,38.43,2400.0,32.0111,32.0111,31.9944,32.0111,2400.0
2008-05-14 12:40:00,38.44,38.44,38.41,38.43,3300.0,32.0194,32.0194,31.9944,32.0111,3300.0
2008-05-14 12:45:00,38.42,38.43,38.41,38.41,1500.0,32.0027,32.0111,31.9944,31.9944,1500.0
2008-05-14 12:50:00,38.42,38.48,38.42,38.48,2900.0,32.0027,32.0527,32.0027,32.0527,2900.0
2008-05-14 12:55:00,38.46,38.52,38.46,38.52,3800.0,32.036,32.086,32.036,32.086,3800.0
2008-05-14 13:00:00,38.5,38.52,38.49,38.51,4100.0,32.0694,32.086,32.061,32.0777,4100.0
2008-05-14 13:05:00,38.5,38.53,38.5,38.52,3000.0,32.0694,32.0944,32.0694,32.086,3000.0
2008-05-14 13:10:00,38.52,38.59,38.51,38.59,6200.0,32.086,32.1443,32.0777,32.1443,6200.0
2008-05-14 13:15:00,38.58,38.59,38.52,38.53,11000.0,32.136,32.1443,32.086,32.0944,11000.0
2008-05-14 13:20:00,38.53,38.54,38.49,38.5,4400.0,32.0944,32.1027,32.061,32.0694,4400.0
2008-05-14 13:25:00,38.5,38.51,38.49,38.5,1800.0,32.0694,32.0777,32.061,32.0694,1800.0
2008-05-14 13:30:00,38.5,38.53,38.49,38.52,5700.0,32.0694,32.0944,32.061,32.086,5700.0
2008-05-14 13:35:00,38.51,38.55,38.5,38.53,3200.0,32.0777,32.111,32.0694,32.0944,3200.0
2008-05-14 13:40:00,38.52,38.52,38.51,38.51,3200.0,32.086,32.086,32.0777,32.0777,3200.0
2008-05-14 13:45:00,38.51,38.56,38.5,38.51,7100.0,32.0777,32.1193,32.0694,32.0777,7100.0
2008-05-14 13:50:00,38.51,38.55,38.51,38.52,6700.0,32.0777,32.111,32.0777,32.086,6700.0
2008-05-14 13:55:00,38.53,38.53,38.51,38.51,3900.0,32.0944,32.0944,32.0777,32.0777,3900.0
2008-05-14 14:00:00,38.51,38.57,38.51,38.52,8100.0,32.0777,32.1277,32.0777,32.086,8100.0
2008-05-14 14:05:00,38.52,38.56,38.51,38.56,11600.0,32.086,32.1193,32.0777,32.1193,11600.0
2008-05-14 14:10:00,38.55,38.56,38.53,38.55,4300.0,32.111,32.1193,32.0944,32.111,4300.0
2008-05-14 14:15:00,38.54,38.59,38.53,38.57,5000.0,32.1027,32.1443,32.0944,32.1277,5000.0
2008-05-14 14:20:00,38.56,38.57,38.54,38.56,5700.0,32.1193,32.1277,32.1027,32.1193,5700.0
2008-05-14 14:25:00,38.56,38.64,38.54,38.61,6200.0,32.1193,32.186,32.1027,32.161,6200.0
2008-05-14 14:30:00,38.62,38.67,38.61,38.62,5900.0,32.1693,32.211,32.161,32.1693,5900.0
2008-05-14 14:35:00,38.61,38.61,38.55,38.56,5400.0,32.161,32.161,32.111,32.1193,5400.0
2008-05-14 14:40:00,38.56,38.58,38.56,38.57,3200.0,32.1193,32.136,32.1193,32.1277,3200.0
2008-05-14 14:45:00,38.57,38.59,38.56,38.58,4200.0,32.1277,32.1443,32.1193,32.136,4200.0
2008-05-14 14:50:00,38.57,38.57,38.54,38.54,3400.0,32.1277,32.1277,32.1027,32.1027,3400.0
2008-05-14 14:55:00,38.54,38.56,38.52,38.53,4000.0,32.1027,32.1193,32.086,32.0944,4000.0
2008-05-14 15:00:00,38.54,38.54,38.5,38.53,5900.0,32.1027,32.1027,32.0694,32.0944,5900.0
2008-05-14 15:05:00,38.54,38.56,38.52,38.52,11600.0,32.1027,32.1193,32.086,32.086,11600.0
2008-05-14 15:10:00,38.52,38.53,38.5,38.51,8600.0,32.086,32.0944,32.0694,32.0777,8600.0
2008-05-14 15:15:00,38.5,38.53,38.49,38.53,6600.0,32.0694,32.0944,32.061,32.0944,6600.0
2008-05-14 15:20:00,38.53,38.54,38.5,38.5,13200.0,32.0944,32.1027,32.0694,32.0694,13200.0
2008-05-14 15:25:00,38.5,38.52,38.5,38.51,5600.0,32.0694,32.086,32.0694,32.0777,5600.0
2008-05-14 15:30:00,38.51,38.51,38.44,38.45,10500.0,32.0777,32.0777,32.0194,32.0277,10500.0
2008-05-14 15:35:00,38.45,38.46,38.38,38.41,8000.0,32.0277,32.036,31.9694,31.9944,8000.0
2008-05-14 15:40:00,38.41,38.44,38.35,38.35,15000.0,31.9944,32.0194,31.9444,31.9444,15000.0
2008-05-14 15:45:00,38.37,38.46,38.34,38.45,14400.0,31.9611,32.036,31.9361,32.0277,14400.0
2008-05-14 15:50:00,38.46,38.46,38.3,38.35,9700.0,32.036,32.036,31.9028,31.9444,9700.0
2008-05-14 15:55:00,38.37,38.44,38.37,38.38,13200.0,31.9611,32.0194,31.9611,31.9694,13200.0
2008-05-15 09:30:00,38.37,38.41,38.34,38.41,3100.0,31.9611,31.9944,31.9361,31.9944,3100.0
2008-05-15 09:35:00,38.42,38.59,38.42,38.5,1400.0,32.0027,32.1443,32.0027,32.0694,1400.0
2008-05-15 09:40:00,38.48,38.55,38.4,38.4,5200.0,32.0527,32.111,31.9861,31.9861,5200.0
2008-05-15 09:45:00,38.37,38.44,38.29,38.41,4900.0,31.9611,32.0194,31.8944,31.9944,4900.0
2008-05-15 09:50:00,38.41,38.46,38.39,38.42,3100.0,31.9944,32.036,31.9777,32.0027,3100.0
2008-05-15 09:55:00,38.44,38.46,38.4,38.45,2900.0,32.0194,32.036,31.9861,32.0277,2900.0
2008-05-15 10:00:00,38.45,38.52,38.42,38.42,7600.0,32.0277,32.086,32.0027,32.0027,7600.0
2008-05-15 10:05:00,38.4,38.42,38.37,38.38,2700.0,31.9861,32.0027,31.9611,31.9694,2700.0
2008-05-15 10:10:00,38.41,38.46,38.37,38.37,3900.0,31.9944,32.036,31.9611,31.9611,3900.0
2008-05-15 10:15:00,38.37,38.44,38.36,38.43,3600.0,31.9611,32.0194,31.9527,32.0111,3600.0
2008-05-15 10:20:00,38.46,38.58,38.45,38.56,8100.0,32.036,32.136,32.0277,32.1193,8100.0
2008-05-15 10:25:00,38.57,38.6,38.56,38.6,2800.0,32.1277,32.1527,32.1193,32.1527,2800.0
2008-05-15 10:30:00,38.58,38.6,38.56,38.56,5200.0,32.136,32.1527,32.1193,32.1193,5200.0
2008-05-15 10:35:00,38.56,38.56,38.46,38.51,5300.0,32.1193,32.1193,32.036,32.0777,5300.0
2008-05-15 10:40:00,38.51,38.57,38.51,38.55,1800.0,32.0777,32.1277,32.0777,32.111,1800.0
2008-05-15 10:45:00,38.55,38.58,38.54,38.55,2500.0,32.111,32.136,32.1027,32.111,2500.0
2008-05-15 10:50:00,38.54,38.54,38.53,38.54,900.0,32.1027,32.1027,32.0944,32.1027,900.0
2008-05-15 10:55:00,38.55,38.58,38.54,38.54,2700.0,32.111,32.136,32.1027,32.1027,2700.0
2008-05-15 11:00:00,38.55,38.64,38.55,38.64,2500.0,32.111,32.186,32.111,32.186,2500.0
2008-05-15 11:05:00,38.63,38.64,38.53,38.53,4400.0,32.1777,32.186,32.0944,32.0944,4400.0
2008-05-15 11:10:00,38.54,38.55,38.52,38.53,2900.0,32.1027,32.111,32.086,32.0944,2900.0
2008-05-15 11:15:00,38.52,38.54,38.45,38.45,3000.0,32.086,32.1027,32.0277,32.0277,3000.0
2008-05-15 11:20:00,38.45,38.48,38.45,38.46,1100.0,32.0277,32.0527,32.0277,32.036,1100.0
2008-05-15 11:25:00,38.46,38.47,38.46,38.46,400.0,32.036,32.0444,32.036,32.036,400.0
2008-05-15 11:30:00,38.46,38.49,38.46,38.47,2600.0,32.036,32.061,32.036,32.0444,2600.0
2008-05-15 11:35:00,38.49,38.49,38.42,38.43,5000.0,32.061,32.061,32.0027,32.0111,5000.0
2008-05-15 11:40:00,38.44,38.44,38.39,38.42,4300.0,32.0194,32.0194,31.9777,32.0027,4300.0
2008-05-15 11:45:00,38.41,38.44,38.41,38.44,2100.0,31.9944,32.0194,31.9944,32.0194,2100.0
2008-05-15 11:50:00,38.44,38.46,38.43,38.46,3400.0,32.0194,32.036,32.0111,32.036,3400.0
2008-05-15 11:55:00,38.45,38.47,38.45,38.47,1000.0,32.0277,32.0444,32.0277,32.0444,1000.0
2008-05-15 12:00:00,38.46,38.49,38.45,38.48,3000.0,32.036,32.061,32.0277,32.0527,3000.0
2008-05-15 12:05:00,38.48,38.54,38.48,38.53,4300.0,32.0527,32.1027,32.0527,32.0944,4300.0
2008-05-15 12:10:00,38.52,38.55,38.51,38.55,4400.0,32.086,32.111,32.0777,32.111,4400.0
2008-05-15 12:15:00,38.54,38.55,38.52,38.52,2800.0,32.1027,32.111,32.086,32.086,2800.0
2008-05-15 12:20:00,38.54,38.57,38.53,38.53,5700.0,32.1027,32.1277,32.0944,32.0944,5700.0
2008-05-15 12:25:00,38.53,38.57,38.52,38.57,4300.0,32.0944,32.1277,32.086,32.1277,4300.0
2008-05-15 12:30:00,38.6,38.64,38.59,38.62,3800.0,32.1527,32.186,32.1443,32.1693,3800.0
2008-05-15 12:35:00,38.62,38.67,38.62,38.67,3500.0,32.1693,32.211,32.1693,32.211,3500.0
2008-05-15 12:40:00,38.67,38.67,38.62,38.64,5300.0,32.211,32.211,32.1693,32.186,5300.0
2008-05-15 12:45:00,38.64,38.68,38.63,38.67,5800.0,32.186,32.2193,32.1777,32.211,5800.0
2008-05-15 12:50:00,38.67,38.68,38.65,38.66,1300.0,32.211,32.2193,32.1943,32.2026,1300.0
2008-05-15 12:55:00,38.66,38.66,38.63,38.64,1500.0,32.2026,32.2026,32.1777,32.186,1500.0
2008-05-15 13:00:00,38.65,38.72,38.65,38.72,5700.0,32.1943,32.2526,32.1943,32.2526,5700.0
2008-05-15 13:05:00,38.73,38.73,38.71,38.71,4200.0,32.2609,32.2609,32.2443,32.2443,4200.0
2008-05-15 13:10:00,38.7,38.72,38.69,38.71,3800.0,32.236,32.2526,32.2276,32.2443,3800.0
2008-05-15 13:15:00,38.71,38.71,38.69,38.69,7100.0,32.2443,32.2443,32.2276,32.2276,7100.0
2008-05-15 13:20:00,38.68,38.68,38.64,38.68,3600.0,32.2193,32.2193,32.186,32.2193,3600.0
2008-05-15 13:25:00,38.68,38.69,38.61,38.61,2900.0,32.2193,32.2276,32.161,32.161,2900.0
2008-05-15 13:30:00,38.64,38.65,38.62,38.63,5500.0,32.186,32.1943,32.1693,32.1777,5500.0
2008-05-15 13:35:00,38.62,38.63,38.53,38.54,10500.0,32.1693,32.1777,32.0944,32.1027,10500.0
2008-05-15 13:40:00,38.54,38.54,38.48,38.5,5800.0,32.1027,32.1027,32.0527,32.0694,5800.0
2008-05-15 13:45:00,38.48,38.54,38.48,38.52,6700.0,32.0527,32.1027,32.0527,32.086,6700.0
2008-05-15 13:50:00,38.51,38.51,38.44,38.45,4500.0,32.0777,32.0777,32.0194,32.0277,4500.0
2008-05-15 13:55:00,38.44,38.47,38.44,38.47,4500.0,32.0194,32.0444,32.0194,32.0444,4500.0
2008-05-15 14:00:00,38.47,38.49,38.47,38.49,3000.0,32.0444,32.061,32.0444,32.061,3000.0
2008-05-15 14:05:00,38.5,38.51,38.49,38.51,2400.0,32.0694,32.0777,32.061,32.0777,2400.0
2008-05-15 14:10:00,38.52,38.57,38.52,38.57,4600.0,32.086,32.1277,32.086,32.1277,4600.0
2008-05-15 14:15:00,38.56,38.59,38.55,38.57,4200.0,32.1193,32.1443,32.111,32.1277,4200.0
2008-05-15 14:20:00,38.56,38.58,38.5,38.51,4700.0,32.1193,32.136,32.0694,32.0777,4700.0
2008-05-15 14:25:00,38.51,38.53,38.47,38.47,6100.0,32.0777,32.0944,32.0444,32.0444,6100.0
2008-05-15 14:30:00,38.47,38.5,38.47,38.5,3500.0,32.0444,32.0694,32.0444,32.0694,3500.0
2008-05-15 14:35:00,38.48,38.5,38.48,38.49,1700.0,32.0527,32.0694,32.0527,32.061,1700.0
2008-05-15 14:40:00,38.49,38.51,38.48,38.51,2700.0,32.061,32.0777,32.0527,32.0777,2700.0
2008-05-15 14:45:00,38.5,38.52,38.49,38.52,5800.0,32.0694,32.086,32.061,32.086,5800.0
2008-05-15 14:50:00,38.51,38.64,38.51,38.63,8200.0,32.0777,32.186,32.0777,32.1777,8200.0
2008-05-15 14:55:00,38.63,38.63,38.57,38.57,2300.0,32.1777,32.1777,32.1277,32.1277,2300.0
2008-05-15 15:00:00,38.58,38.61,38.55,38.57,4400.0,32.136,32.161,32.111,32.1277,4400.0
2008-05-15 15:05:00,38.57,38.61,38.57,38.61,6100.0,32.1277,32.161,32.1277,32.161,6100.0
2008-05-15 15:10:00,38.62,38.65,38.62,38.63,1400.0,32.1693,32.1943,32.1693,32.1777,1400.0
2008-05-15 15:15:00,38.63,38.65,38.62,38.64,1600.0,32.1777,32.1943,32.1693,32.186,1600.0
2008-05-15 15:20:00,38.64,38.64,38.56,38.61,4900.0,32.186,32.186,32.1193,32.161,4900.0
2008-05-15 15:25:00,38.62,38.67,38.62,38.67,10600.0,32.1693,32.211,32.1693,32.211,10600.0
2008-05-15 15:30:00,38.65,38.65,38.6,38.64,5500.0,32.1943,32.1943,32.1527,32.186,5500.0
2008-05-15 15:35:00,38.63,38.64,38.61,38.63,5400.0,32.1777,32.186,32.161,32.1777,5400.0
2008-05-15 15:40:00,38.63,38.7,38.62,38.68,12000.0,32.1777,32.236,32.1693,32.2193,12000.0
2008-05-15 15:45:00,38.69,38.74,38.69,38.7,6800.0,32.2276,32.2693,32.2276,32.236,6800.0
2008-05-15 15:50:00,38.7,38.75,38.69,38.71,12000.0,32.236,32.2776,32.2276,32.2443,12000.0
2008-05-15 15:55:00,38.7,38.71,38.64,38.7,23500.0,32.236,32.2443,32.186,32.236,23500.0
2008-05-16 09:30:00,38.59,38.59,38.45,38.5,74600.0,32.1443,32.1443,32.0277,32.0694,74600.0
2008-05-16 09:35:00,38.48,38.5,38.46,38.47,2000.0,32.0527,32.0694,32.036,32.0444,2000.0
2008-05-16 09:40:00,38.48,38.48,38.07,38.08,30100.0,32.0527,32.0527,31.7112,31.7195,30100.0
2008-05-16 09:45:00,38.07,38.07,38.0,38.02,4900.0,31.7112,31.7112,31.6529,31.6695,4900.0
2008-05-16 09:50:00,38.0,38.12,37.99,38.0,14700.0,31.6529,31.7528,31.6446,31.6529,14700.0
2008-05-16 09:55:00,38.02,38.1,38.01,38.05,8100.0,31.6695,31.7362,31.6612,31.6945,8100.0
2008-05-16 10:00:00,38.06,38.06,38.03,38.05,1100.0,31.7029,31.7029,31.6779,31.6945,1100.0
2008-05-16 10:05:00,38.07,38.13,38.05,38.13,3300.0,31.7112,31.7612,31.6945,31.7612,3300.0
2008-05-16 10:10:00,38.14,38.2,38.13,38.2,6500.0,31.7695,31.8195,31.7612,31.8195,6500.0
2008-05-16 10:15:00,38.2,38.37,38.19,38.36,4300.0,31.8195,31.9611,31.8111,31.9527,4300.0
2008-05-16 10:20:00,38.36,38.39,38.17,38.17,6900.0,31.9527,31.9777,31.7945,31.7945,6900.0
2008-05-16 10:25:00,38.19,38.3,38.19,38.29,2100.0,31.8111,31.9028,31.8111,31.8944,2100.0
2008-05-16 10:30:00,38.29,38.36,38.29,38.35,2800.0,31.8944,31.9527,31.8944,31.9444,2800.0
2008-05-16 10:35:00,38.36,38.39,38.31,38.34,7600.0,31.9527,31.9777,31.9111,31.9361,7600.0
2008-05-16 10:40:00,38.35,38.45,38.35,38.39,2700.0,31.9444,32.0277,31.9444,31.9777,2700.0
2008-05-16 10:45:00,38.4,38.43,38.37,38.37,2600.0,31.9861,32.0111,31.9611,31.9611,2600.0
2008-05-16 10:50:00,38.37,38.37,38.28,38.28,2600.0,31.9611,31.9611,31.8861,31.8861,2600.0
2008-05-16 10:55:00,38.27,38.27,38.19,38.19,4000.0,31.8778,31.8778,31.8111,31.8111,4000.0
2008-05-16 11:00:00,38.18,38.22,38.12,38.21,4100.0,31.8028,31.8361,31.7528,31.8278,4100.0
2008-05-16 11:05:00,38.21,38.22,38.2,38.22,2000.0,31.8278,31.8361,31.8195,31.8361,2000.0
2008-05-16 11:10:00,38.2,38.2,38.15,38.16,6200.0,31.8195,31.8195,31.7778,31.7862,6200.0
2008-05-16 11:15:00,38.16,38.22,38.16,38.2,2800.0,31.7862,31.8361,31.7862,31.8195,2800.0
2008-05-16 11:20:00,38.2,38.21,38.16,38.16,2500.0,31.8195,31.8278,31.7862,31.7862,2500.0
2008-05-16 11:25:00,38.17,38.19,38.17,38.17,1900.0,31.7945,31.8111,31.7945,31.7945,1900.0
2008-05-16 11:30:00,38.18,38.2,38.17,38.19,2200.0,31.8028,31.8195,31.7945,31.8111,2200.0
2008-05-16 11:35:00,38.18,38.18,38.17,38.18,1600.0,31.8028,31.8028,31.7945,31.8028,1600.0
2008-05-16 11:40:00,38.17,38.18,38.17,38.17,2200.0,31.7945,31.8028,31.7945,31.7945,2200.0
2008-05-16 11:45:00,38.18,38.22,38.17,38.22,7100.0,31.8028,31.8361,31.7945,31.8361,7100.0
2008-05-16 11:50:00,38.23,38.26,38.22,38.23,2500.0,31.8445,31.8695,31.8361,31.8445,2500.0
2008-05-16 11:55:00,38.24,38.26,38.22,38.22,6500.0,31.8528,31.8695,31.8361,31.8361,6500.0
2008-05-16 12:00:00,38.22,38.22,38.16,38.16,2500.0,31.8361,31.8361,31.7862,31.7862,2500.0
2008-05-16 12:05:00,38.16,38.17,38.15,38.15,2200.0,31.7862,31.7945,31.7778,31.7778,2200.0
2008-05-16 12:10:00,38.16,38.18,38.16,38.16,3500.0,31.7862,31.8028,31.7862,31.7862,3500.0
2008-05-16 12:15:00,38.16,38.19,38.15,38.19,6300.0,31.7862,31.8111,31.7778,31.8111,6300.0
2008-05-16 12:20:00,38.18,38.18,38.15,38.16,4400.0,31.8028,31.8028,31.7778,31.7862,4400.0
2008-05-16 12:25:00,38.16,38.19,38.15,38.17,1600.0,31.7862,31.8111,31.7778,31.7945,1600.0
2008-05-16 12:30:00,38.2,38.24,38.17,38.17,8800.0,31.8195,31.8528,31.7945,31.7945,8800.0
2008-05-16 12:35:00,38.15,38.16,38.12,38.14,5200.0,31.7778,31.7862,31.7528,31.7695,5200.0
2008-05-16 12:40:00,38.13,38.14,38.13,38.14,1400.0,31.7612,31.7695,31.7612,31.7695,1400.0
2008-05-16 12:45:00,38.16,38.16,38.12,38.13,1300.0,31.7862,31.7862,31.7528,31.7612,1300.0
2008-05-16 12:50:00,38.14,38.15,38.14,38.15,2900.0,31.7695,31.7778,31.7695,31.7778,2900.0
2008-05-16 12:55:00,38.15,38.17,38.15,38.16,6200.0,31.7778,31.7945,31.7778,31.7862,6200.0
2008-05-16 13:00:00,38.15,38.18,38.14,38.18,5300.0,31.7778,31.8028,31.7695,31.8028,5300.0
2008-05-16 13:05:00,38.17,38.18,38.15,38.16,6100.0,31.7945,31.8028,31.7778,31.7862,6100.0
2008-05-16 13:10:00,38.15,38.16,38.13,38.14,3200.0,31.7778,31.7862,31.7612,31.7695,3200.0
2008-05-16 13:15:00,38.14,38.14,38.12,38.13,3600.0,31.7695,31.7695,31.7528,31.7612,3600.0
2008-05-16 13:20:00,38.13,38.17,38.13,38.17,6700.0,31.7612,31.7945,31.7612,31.7945,6700.0
2008-05-16 13:25:00,38.16,38.17,38.13,38.16,4400.0,31.7862,31.7945,31.7612,31.7862,4400.0
2008-05-16 13:30:00,38.16,38.17,38.15,38.17,4800.0,31.7862,31.7945,31.7778,31.7945,4800.0
2008-05-16 13:35:00,38.16,38.16,38.1,38.11,7600.0,31.7862,31.7862,31.7362,31.7445,7600.0
2008-05-16 13:40:00,38.11,38.12,38.1,38.1,2000.0,31.7445,31.7528,31.7362,31.7362,2000.0
2008-05-16 13:45:00,38.12,38.14,38.1,38.12,8500.0,31.7528,31.7695,31.7362,31.7528,8500.0
2008-05-16 13:50:00,38.1,38.13,38.1,38.13,3000.0,31.7362,31.7612,31.7362,31.7612,3000.0
2008-05-16 13:55:00,38.13,38.17,38.11,38.11,5400.0,31.7612,31.7945,31.7445,31.7445,5400.0
2008-05-16 14:00:00,38.11,38.12,38.09,38.11,7700.0,31.7445,31.7528,31.7278,31.7445,7700.0
2008-05-16 14:05:00,38.11,38.11,38.09,38.09,3100.0,31.7445,31.7445,31.7278,31.7278,3100.0
2008-05-16 14:10:00,38.11,38.14,38.11,38.13,2500.0,31.7445,31.7695,31.7445,31.7612,2500.0
2008-05-16 14:15:00,38.13,38.15,38.12,38.14,5100.0,31.7612,31.7778,31.7528,31.7695,5100.0
2008-05-16 14:20:00,38.14,38.17,38.14,38.17,5100.0,31.7695,31.7945,31.7695,31.7945,5100.0
2008-05-16 14:25:00,38.15,38.15,38.1,38.13,4500.0,31.7778,31.7778,31.7362,31.7612,4500.0
2008-05-16 14:30:00,38.12,38.13,38.1,38.1,4700.0,31.7528,31.7612,31.7362,31.7362,4700.0
2008-05-16 14:35:00,38.09,38.13,38.09,38.12,3900.0,31.7278,31.7612,31.7278,31.7528,3900.0
2008-05-16 14:40:00,38.11,38.12,38.09,38.11,5400.0,31.7445,31.7528,31.7278,31.7445,5400.0
2008-05-16 14:45:00,38.12,38.18,38.11,38.17,7000.0,31.7528,31.8028,31.7445,31.7945,7000.0
2008-05-16 14:50:00,38.16,38.22,38.16,38.22,4000.0,31.7862,31.8361,31.7862,31.8361,4000.0
2008-05-16 14:55:00,38.22,38.25,38.22,38.22,5800.0,31.8361,31.8611,31.8361,31.8361,5800.0
2008-05-16 15:00:00,38.22,38.22,38.15,38.18,5100.0,31.8361,31.8361,31.7778,31.8028,5100.0
2008-05-16 15:05:00,38.16,38.22,38.16,38.21,4000.0,31.7862,31.8361,31.7862,31.8278,4000.0
2008-05-16 15:10:00,38.22,38.23,38.2,38.2,6000.0,31.8361,31.8445,31.8195,31.8195,6000.0
2008-05-16 15:15:00,38.2,38.22,38.17,38.17,11000.0,31.8195,31.8361,31.7945,31.7945,11000.0
2008-05-16 15:20:00,38.19,38.22,38.18,38.21,7300.0,31.8111,31.8361,31.8028,31.8278,7300.0
2008-05-16 15:25:00,38.22,38.23,38.21,38.23,13000.0,31.8361,31.8445,31.8278,31.8445,13000.0
2008-05-16 15:30:00,38.22,38.23,38.21,38.22,7200.0,31.8361,31.8445,31.8278,31.8361,7200.0
2008-05-16 15:35:00,38.22,38.24,38.22,38.24,5300.0,31.8361,31.8528,31.8361,31.8528,5300.0
2008-05-16 15:40:00,38.24,38.28,38.23,38.25,9900.0,31.8528,31.8861,31.8445,31.8611,9900.0
2008-05-16 15:45:00,38.25,38.25,38.22,38.23,4300.0,31.8611,31.8611,31.8361,31.8445,4300.0
2008-05-16 15:50:00,38.23,38.24,38.17,38.18,9000.0,31.8445,31.8528,31.7945,31.8028,9000.0
2008-05-16 15:55:00,38.17,38.19,38.16,38.19,15400.0,31.7945,31.8111,31.7862,31.8111,15400.0
2008-05-19 09:30:00,38.4,38.45,38.4,38.41,9100.0,31.9861,32.0277,31.9861,31.9944,9100.0
2008-05-19 09:35:00,38.31,38.43,38.29,38.29,2200.0,31.9111,32.0111,31.8944,31.8944,2200.0
2008-05-19 09:40:00,38.32,38.46,38.3,38.4,10400.0,31.9194,32.036,31.9028,31.9861,10400.0
2008-05-19 09:45:00,38.41,38.56,38.39,38.56,8900.0,31.9944,32.1193,31.9777,32.1193,8900.0
2008-05-19 09:50:00,38.56,38.62,38.56,38.61,3100.0,32.1193,32.1693,32.1193,32.161,3100.0
2008-05-19 09:55:00,38.62,38.62,38.57,38.61,1800.0,32.1693,32.1693,32.1277,32.161,1800.0
2008-05-19 10:00:00,38.62,38.69,38.6,38.6,4000.0,32.1693,32.2276,32.1527,32.1527,4000.0
2008-05-19 10:05:00,38.6,38.66,38.58,38.65,2700.0,32.1527,32.2026,32.136,32.1943,2700.0
2008-05-19 10:10:00,38.64,38.72,38.62,38.72,5700.0,32.186,32.2526,32.1693,32.2526,5700.0
2008-05-19 10:15:00,38.72,38.73,38.7,38.71,4800.0,32.2526,32.2609,32.236,32.2443,4800.0
2008-05-19 10:20:00,38.72,38.73,38.7,38.72,1500.0,32.2526,32.2609,32.236,32.2526,1500.0
2008-05-19 10:25:00,38.73,38.79,38.73,38.79,9700.0,32.2609,32.3109,32.2609,32.3109,9700.0
2008-05-19 10:30:00,38.79,38.81,38.74,38.75,1700.0,32.3109,32.3276,32.2693,32.2776,1700.0
2008-05-19 10:35:00,38.77,38.96,38.77,38.92,12200.0,32.2943,32.4525,32.2943,32.4192,12200.0
2008-05-19 10:40:00,38.91,38.92,38.76,38.77,3100.0,32.4109,32.4192,32.2859,32.2943,3100.0
2008-05-19 10:45:00,38.77,38.78,38.72,38.75,7200.0,32.2943,32.3026,32.2526,32.2776,7200.0
2008-05-19 10:50:00,38.75,38.78,38.73,38.76,5200.0,32.2776,32.3026,32.2609,32.2859,5200.0
2008-05-19 10:55:00,38.79,38.91,38.79,38.89,9900.0,32.3109,32.4109,32.3109,32.3942,9900.0
2008-05-19 11:00:00,38.88,38.9,38.88,38.88,300.0,32.3859,32.4026,32.3859,32.3859,300.0
2008-05-19 11:05:00,38.87,38.89,38.87,38.87,3000.0,32.3776,32.3942,32.3776,32.3776,3000.0
2008-05-19 11:10:00,38.88,38.9,38.86,38.9,2100.0,32.3859,32.4026,32.3692,32.4026,2100.0
2008-05-19 11:15:00,38.91,39.04,38.91,39.03,11900.0,32.4109,32.5192,32.4109,32.5108,11900.0
2008-05-19 11:20:00,39.02,39.06,38.97,39.02,10900.0,32.5025,32.5358,32.4609,32.5025,10900.0
2008-05-19 11:25:00,39.01,39.04,38.98,38.98,6400.0,32.4942,32.5192,32.4692,32.4692,6400.0
2008-05-19 11:30:00,38.98,39.01,38.93,38.95,2500.0,32.4692,32.4942,32.4275,32.4442,2500.0
2008-05-19 11:35:00,38.94,38.94,38.87,38.89,7400.0,32.4359,32.4359,32.3776,32.3942,7400.0
2008-05-19 11:40:00,38.9,38.9,38.86,38.87,4200.0,32.4026,32.4026,32.3692,32.3776,4200.0
2008-05-19 11:45:00,38.86,38.86,38.76,38.77,6300.0,32.3692,32.3692,32.2859,32.2943,6300.0
2008-05-19 11:50:00,38.77,38.77,38.75,38.76,6100.0,32.2943,32.2943,32.2776,32.2859,6100.0
2008-05-19 11:55:00,38.76,38.77,38.75,38.77,1800.0,32.2859,32.2943,32.2776,32.2943,1800.0
2008-05-19 12:00:00,38.77,38.77,38.75,38.75,8300.0,32.2943,32.2943,32.2776,32.2776,8300.0
2008-05-19 12:05:00,38.75,38.77,38.75,38.75,1400.0,32.2776,32.2943,32.2776,32.2776,1400.0
2008-05-19 12:10:00,38.75,38.77,38.74,38.76,1900.0,32.2776,32.2943,32.2693,32.2859,1900.0
2008-05-19 12:15:00,38.75,38.75,38.73,38.74,1100.0,32.2776,32.2776,32.2609,32.2693,1100.0
2008-05-19 12:20:00,38.73,38.74,38.7,38.7,7100.0,32.2609,32.2693,32.236,32.236,7100.0
2008-05-19 12:25:00,38.69,38.72,38.69,38.72,1600.0,32.2276,32.2526,32.2276,32.2526,1600.0
2008-05-19 12:30:00,38.72,38.73,38.71,38.73,8000.0,32.2526,32.2609,32.2443,32.2609,8000.0
2008-05-19 12:35:00,38.72,38.72,38.7,38.7,2000.0,32.2526,32.2526,32.236,32.236,2000.0
2008-05-19 12:40:00,38.7,38.71,38.7,38.7,2100.0,32.236,32.2443,32.236,32.236,2100.0
2008-05-19 12:45:00,38.7,38.7,38.7,38.7,3700.0,32.236,32.236,32.236,32.236,3700.0
2008-05-19 12:50:00,38.7,38.71,38.69,38.69,12100.0,32.236,32.2443,32.2276,32.2276,12100.0
2008-05-19 12:55:00,38.68,38.69,38.68,38.68,1200.0,32.2193,32.2276,32.2193,32.2193,1200.0
2008-05-19 13:00:00,38.67,38.7,38.67,38.67,2600.0,32.211,32.236,32.211,32.211,2600.0
2008-05-19 13:05:00,38.68,38.71,38.67,38.7,4900.0,32.2193,32.2443,32.211,32.236,4900.0
2008-05-19 13:10:00,38.71,38.71,38.67,38.69,3200.0,32.2443,32.2443,32.211,32.2276,3200.0
2008-05-19 13:15:00,38.68,38.76,38.68,38.76,1500.0,32.2193,32.2859,32.2193,32.2859,1500.0
2008-05-19 13:20:00,38.74,38.74,38.73,38.74,1300.0,32.2693,32.2693,32.2609,32.2693,1300.0
2008-05-19 13:25:00,38.73,38.78,38.73,38.77,2000.0,32.2609,32.3026,32.2609,32.2943,2000.0
2008-05-19 13:30:00,38.77,38.78,38.75,38.75,1100.0,32.2943,32.3026,32.2776,32.2776,1100.0
2008-05-19 13:35:00,38.75,38.76,38.71,38.73,4500.0,32.2776,32.2859,32.2443,32.2609,4500.0
2008-05-19 13:40:00,38.75,38.76,38.73,38.73,1300.0,32.2776,32.2859,32.2609,32.2609,1300.0
2008-05-19 13:45:00,38.73,38.75,38.73,38.73,900.0,32.2609,32.2776,32.2609,32.2609,900.0
2008-05-19 13:50:00,38.75,38.77,38.74,38.76,2300.0,32.2776,32.2943,32.2693,32.2859,2300.0
2008-05-19 13:55:00,38.75,38.75,38.65,38.65,3900.0,32.2776,32.2776,32.1943,32.1943,3900.0
2008-05-19 14:00:00,38.66,38.66,38.62,38.62,4600.0,32.2026,32.2026,32.1693,32.1693,4600.0
2008-05-19 14:05:00,38.64,38.64,38.61,38.63,2900.0,32.186,32.186,32.161,32.1777,2900.0
2008-05-19 14:10:00,38.62,38.62,38.57,38.58,2600.0,32.1693,32.1693,32.1277,32.136,2600.0
2008-05-19 14:15:00,38.58,38.58,38.45,38.52,7900.0,32.136,32.136,32.0277,32.086,7900.0
2008-05-19 14:20:00,38.51,38.51,38.45,38.48,5200.0,32.0777,32.0777,32.0277,32.0527,5200.0
2008-05-19 14:25:00,38.51,38.51,38.43,38.45,13600.0,32.0777,32.0777,32.0111,32.0277,13600.0
2008-05-19 14:30:00,38.46,38.52,38.44,38.5,11900.0,32.036,32.086,32.0194,32.0694,11900.0
2008-05-19 14:35:00,38.5,38.54,38.5,38.52,3800.0,32.0694,32.1027,32.0694,32.086,3800.0
2008-05-19 14:40:00,38.53,38.56,38.52,38.55,4300.0,32.0944,32.1193,32.086,32.111,4300.0
2008-05-19 14:45:00,38.55,38.56,38.53,38.55,3600.0,32.111,32.1193,32.0944,32.111,3600.0
2008-05-19 14:50:00,38.56,38.64,38.52,38.62,5200.0,32.1193,32.186,32.086,32.1693,5200.0
2008-05-19 14:55:00,38.61,38.61,38.57,38.59,1300.0,32.161,32.161,32.1277,32.1443,1300.0
2008-05-19 15:00:00,38.59,38.6,38.52,38.52,3000.0,32.1443,32.1527,32.086,32.086,3000.0
2008-05-19 15:05:00,38.52,38.57,38.49,38.57,3200.0,32.086,32.1277,32.061,32.1277,3200.0
2008-05-19 15:10:00,38.56,38.59,38.54,38.57,3400.0,32.1193,32.1443,32.1027,32.1277,3400.0
2008-05-19 15:15:00,38.56,38.57,38.54,38.55,3300.0,32.1193,32.1277,32.1027,32.111,3300.0
2008-05-19 15:20:00,38.54,38.55,38.51,38.53,6000.0,32.1027,32.111,32.0777,32.0944,6000.0
2008-05-19 15:25:00,38.53,38.55,38.5,38.55,8900.0,32.0944,32.111,32.0694,32.111,8900.0
2008-05-19 15:30:00,38.56,38.57,38.42,38.47,5800.0,32.1193,32.1277,32.0027,32.0444,5800.0
2008-05-19 15:35:00,38.48,38.48,38.41,38.42,18600.0,32.0527,32.0527,31.9944,32.0027,18600.0
2008-05-19 15:40:00,38.4,38.46,38.38,38.46,10700.0,31.9861,32.036,31.9694,32.036,10700.0
2008-05-19 15:45:00,38.47,38.48,38.44,38.48,4300.0,32.0444,32.0527,32.0194,32.0527,4300.0
2008-05-19 15:50:00,38.5,38.51,38.48,38.51,3000.0,32.0694,32.0777,32.0527,32.0777,3000.0
2008-05-19 15:55:00,38.5,38.51,38.48,38.51,11600.0,32.0694,32.0777,32.0527,32.0777,11600.0
2008-05-20 09:30:00,38.35,38.35,38.2,38.24,3200.0,31.9444,31.9444,31.8195,31.8528,3200.0
2008-05-20 09:35:00,38.27,38.34,38.27,38.32,1500.0,31.8778,31.9361,31.8778,31.9194,1500.0
2008-05-20 09:40:00,38.33,38.34,38.16,38.21,6200.0,31.9278,31.9361,31.7862,31.8278,6200.0
2008-05-20 09:45:00,38.21,38.26,38.2,38.2,1800.0,31.8278,31.8695,31.8195,31.8195,1800.0
2008-05-20 09:50:00,38.21,38.23,38.16,38.22,2200.0,31.8278,31.8445,31.7862,31.8361,2200.0
2008-05-20 09:55:00,38.18,38.22,38.16,38.17,2900.0,31.8028,31.8361,31.7862,31.7945,2900.0
2008-05-20 10:00:00,38.14,38.14,38.1,38.12,3000.0,31.7695,31.7695,31.7362,31.7528,3000.0
2008-05-20 10:05:00,38.14,38.16,38.13,38.15,800.0,31.7695,31.7862,31.7612,31.7778,800.0
2008-05-20 10:10:00,38.15,38.15,38.08,38.08,3500.0,31.7778,31.7778,31.7195,31.7195,3500.0
2008-05-20 10:15:00,38.11,38.11,38.09,38.11,4300.0,31.7445,31.7445,31.7278,31.7445,4300.0
2008-05-20 10:20:00,38.1,38.11,38.05,38.05,3600.0,31.7362,31.7445,31.6945,31.6945,3600.0
2008-05-20 10:25:00,38.06,38.08,38.0,38.08,4700.0,31.7029,31.7195,31.6529,31.7195,4700.0
2008-05-20 10:30:00,38.06,38.07,38.01,38.04,3900.0,31.7029,31.7112,31.6612,31.6862,3900.0
2008-05-20 10:35:00,38.01,38.02,38.0,38.02,2200.0,31.6612,31.6695,31.6529,31.6695,2200.0
2008-05-20 10:40:00,38.03,38.06,38.03,38.05,1600.0,31.6779,31.7029,31.6779,31.6945,1600.0
2008-05-20 10:45:00,38.06,38.08,38.06,38.07,1500.0,31.7029,31.7195,31.7029,31.7112,1500.0
2008-05-20 10:50:00,38.08,38.09,37.93,37.94,3300.0,31.7195,31.7278,31.5946,31.6029,3300.0
2008-05-20 10:55:00,37.95,37.95,37.94,37.95,1200.0,31.6112,31.6112,31.6029,31.6112,1200.0
2008-05-20 11:00:00,37.96,37.97,37.88,37.9,4000.0,31.6196,31.6279,31.5529,31.5696,4000.0
2008-05-20 11:05:00,37.88,37.93,37.86,37.9,5700.0,31.5529,31.5946,31.5363,31.5696,5700.0
2008-05-20 11:10:00,37.91,37.94,37.86,37.87,16500.0,31.5779,31.6029,31.5363,31.5446,16500.0
2008-05-20 11:15:00,37.87,37.9,37.85,37.88,2900.0,31.5446,31.5696,31.5279,31.5529,2900.0
2008-05-20 11:20:00,37.87,37.91,37.87,37.9,1900.0,31.5446,31.5779,31.5446,31.5696,1900.0
2008-05-20 11:25:00,37.9,37.9,37.89,37.9,2900.0,31.5696,31.5696,31.5613,31.5696,2900.0
2008-05-20 11:30:00,37.9,37.92,37.89,37.9,4600.0,31.5696,31.5862,31.5613,31.5696,4600.0
2008-05-20 11:35:00,37.9,37.92,37.86,37.9,2500.0,31.5696,31.5862,31.5363,31.5696,2500.0
2008-05-20 11:40:00,37.9,37.9,37.85,37.85,6400.0,31.5696,31.5696,31.5279,31.5279,6400.0
2008-05-20 11:45:00,37.86,37.88,37.83,37.84,2700.0,31.5363,31.5529,31.5113,31.5196,2700.0
2008-05-20 11:50:00,37.85,37.86,37.8,37.86,7600.0,31.5279,31.5363,31.4863,31.5363,7600.0
2008-05-20 11:55:00,37.84,37.85,37.8,37.81,1200.0,31.5196,31.5279,31.4863,31.4946,1200.0
2008-05-20 12:00:00,37.83,37.85,37.81,37.84,5900.0,31.5113,31.5279,31.4946,31.5196,5900.0
2008-05-20 12:05:00,37.84,37.85,37.81,37.83,6700.0,31.5196,31.5279,31.4946,31.5113,6700.0
2008-05-20 12:10:00,37.84,37.89,37.84,37.88,3400.0,31.5196,31.5613,31.5196,31.5529,3400.0
2008-05-20 12:15:00,37.88,37.91,37.87,37.9,4700.0,31.5529,31.5779,31.5446,31.5696,4700.0
2008-05-20 12:20:00,37.9,38.0,37.89,38.0,3400.0,31.5696,31.6529,31.5613,31.6529,3400.0
2008-05-20 12:25:00,37.99,38.0,37.97,37.98,1500.0,31.6446,31.6529,31.6279,31.6362,1500.0
2008-05-20 12:30:00,37.98,37.99,37.94,37.95,2600.0,31.6362,31.6446,31.6029,31.6112,2600.0
2008-05-20 12:35:00,37.94,37.97,37.94,37.96,2000.0,31.6029,31.6279,31.6029,31.6196,2000.0
2008-05-20 12:40:00,37.94,37.94,37.91,37.92,1400.0,31.6029,31.6029,31.5779,31.5862,1400.0
2008-05-20 12:45:00,37.93,37.93,37.88,37.89,2800.0,31.5946,31.5946,31.5529,31.5613,2800.0
2008-05-20 12:50:00,37.9,37.91,37.87,37.87,3200.0,31.5696,31.5779,31.5446,31.5446,3200.0
2008-05-20 12:55:00,37.87,37.89,37.87,37.89,1300.0,31.5446,31.5613,31.5446,31.5613,1300.0
2008-05-20 13:00:00,37.88,37.9,37.88,37.89,2700.0,31.5529,31.5696,31.5529,31.5613,2700.0
2008-05-20 13:05:00,37.89,37.95,37.88,37.94,2700.0,31.5613,31.6112,31.5529,31.6029,2700.0
2008-05-20 13:10:00,37.95,37.96,37.94,37.96,1200.0,31.6112,31.6196,31.6029,31.6196,1200.0
2008-05-20 13:15:00,37.96,37.98,37.96,37.98,1400.0,31.6196,31.6362,31.6196,31.6362,1400.0
2008-05-20 13:20:00,37.97,37.97,37.89,37.89,6200.0,31.6279,31.6279,31.5613,31.5613,6200.0
2008-05-20 13:25:00,37.93,37.96,37.93,37.95,3700.0,31.5946,31.6196,31.5946,31.6112,3700.0
2008-05-20 13:30:00,37.93,37.93,37.9,37.93,5900.0,31.5946,31.5946,31.5696,31.5946,5900.0
2008-05-20 13:35:00,37.93,37.94,37.93,37.94,2300.0,31.5946,31.6029,31.5946,31.6029,2300.0
2008-05-20 13:40:00,37.92,37.96,37.9,37.95,3300.0,31.5862,31.6196,31.5696,31.6112,3300.0
2008-05-20 13:45:00,37.95,38.02,37.95,38.01,3900.0,31.6112,31.6695,31.6112,31.6612,3900.0
2008-05-20 13:50:00,38.02,38.03,38.0,38.01,7800.0,31.6695,31.6779,31.6529,31.6612,7800.0
2008-05-20 13:55:00,37.99,38.0,37.91,37.91,2000.0,31.6446,31.6529,31.5779,31.5779,2000.0
2008-05-20 14:00:00,37.91,37.93,37.89,37.89,3400.0,31.5779,31.5946,31.5613,31.5613,3400.0
2008-05-20 14:05:00,37.9,37.9,37.85,37.85,9600.0,31.5696,31.5696,31.5279,31.5279,9600.0
2008-05-20 14:10:00,37.86,37.87,37.84,37.86,1500.0,31.5363,31.5446,31.5196,31.5363,1500.0
2008-05-20 14:15:00,37.85,37.86,37.77,37.8,9100.0,31.5279,31.5363,31.4613,31.4863,9100.0
2008-05-20 14:20:00,37.78,37.84,37.78,37.84,2800.0,31.4696,31.5196,31.4696,31.5196,2800.0
2008-05-20 14:25:00,37.83,37.84,37.8,37.84,22900.0,31.5113,31.5196,31.4863,31.5196,22900.0
2008-05-20 14:30:00,37.83,37.88,37.82,37.88,3800.0,31.5113,31.5529,31.5029,31.5529,3800.0
2008-05-20 14:35:00,37.89,37.9,37.89,37.9,2600.0,31.5613,31.5696,31.5613,31.5696,2600.0
2008-05-20 14:40:00,37.92,37.92,37.89,37.91,3800.0,31.5862,31.5862,31.5613,31.5779,3800.0
2008-05-20 14:45:00,37.92,37.92,37.85,37.86,4600.0,31.5862,31.5862,31.5279,31.5363,4600.0
2008-05-20 14:50:00,37.86,37.9,37.86,37.89,5700.0,31.5363,31.5696,31.5363,31.5613,5700.0
2008-05-20 14:55:00,37.89,37.9,37.85,37.88,3400.0,31.5613,31.5696,31.5279,31.5529,3400.0
2008-05-20 15:00:00,37.88,37.94,37.86,37.92,3700.0,31.5529,31.6029,31.5363,31.5862,3700.0
2008-05-20 15:05:00,37.93,37.96,37.89,37.89,10300.0,31.5946,31.6196,31.5613,31.5613,10300.0
2008-05-20 15:10:00,37.9,37.96,37.9,37.94,2900.0,31.5696,31.6196,31.5696,31.6029,2900.0
2008-05-20 15:15:00,37.94,37.99,37.91,37.99,5200.0,31.6029,31.6446,31.5779,31.6446,5200.0
2008-05-20 15:20:00,37.99,38.01,37.93,37.97,6100.0,31.6446,31.6612,31.5946,31.6279,6100.0
2008-05-20 15:25:00,37.97,38.0,37.92,37.95,6200.0,31.6279,31.6529,31.5862,31.6112,6200.0
2008-05-20 15:30:00,37.95,37.96,37.89,37.89,8500.0,31.6112,31.6196,31.5613,31.5613,8500.0
2008-05-20 15:35:00,37.89,37.89,37.85,37.87,5100.0,31.5613,31.5613,31.5279,31.5446,5100.0
2008-05-20 15:40:00,37.87,37.95,37.86,37.91,8600.0,31.5446,31.6112,31.5363,31.5779,8600.0
2008-05-20 15:45:00,37.94,38.04,37.94,38.01,9100.0,31.6029,31.6862,31.6029,31.6612,9100.0
2008-05-20 15:50:00,38.0,38.0,37.97,38.0,12600.0,31.6529,31.6529,31.6279,31.6529,12600.0
2008-05-20 15:55:00,37.98,37.98,37.92,37.98,25000.0,31.6362,31.6362,31.5862,31.6362,25000.0
2008-05-21 09:30:00,37.89,38.03,37.8,37.8,8600.0,31.5953,31.712,31.5202,31.5202,8600.0
2008-05-21 09:35:00,37.71,37.95,37.69,37.94,8400.0,31.4452,31.6453,31.4285,31.637,8400.0
2008-05-21 09:40:00,37.94,38.02,37.94,37.95,6100.0,31.637,31.7037,31.637,31.6453,6100.0
2008-05-21 09:45:00,37.96,37.98,37.89,37.9,6600.0,31.6536,31.6703,31.5953,31.6036,6600.0
2008-05-21 09:50:00,37.9,37.9,37.74,37.75,9200.0,31.6036,31.6036,31.4702,31.4785,9200.0
2008-05-21 09:55:00,37.74,37.75,37.67,37.71,11200.0,31.4702,31.4785,31.4118,31.4452,11200.0
2008-05-21 10:00:00,37.69,37.7,37.66,37.69,17300.0,31.4285,31.4368,31.4035,31.4285,17300.0
2008-05-21 10:05:00,37.69,37.74,37.65,37.65,7300.0,31.4285,31.4702,31.3951,31.3951,7300.0
2008-05-21 10:10:00,37.65,37.72,37.64,37.7,11900.0,31.3951,31.4535,31.3868,31.4368,11900.0
2008-05-21 10:15:00,37.7,37.71,37.64,37.65,6500.0,31.4368,31.4452,31.3868,31.3951,6500.0
2008-05-21 10:20:00,37.67,37.75,37.67,37.71,5900.0,31.4118,31.4785,31.4118,31.4452,5900.0
2008-05-21 10:25:00,37.71,37.77,37.71,37.73,10800.0,31.4452,31.4952,31.4452,31.4618,10800.0
2008-05-21 10:30:00,37.72,37.72,37.48,37.53,14800.0,31.4535,31.4535,31.2534,31.2951,14800.0
2008-05-21 10:35:00,37.58,37.6,37.48,37.58,11200.0,31.3368,31.3534,31.2534,31.3368,11200.0
2008-05-21 10:40:00,37.58,37.62,37.57,37.59,5100.0,31.3368,31.3701,31.3284,31.3451,5100.0
2008-05-21 10:45:00,37.59,37.6,37.46,37.47,5000.0,31.3451,31.3534,31.2367,31.245,5000.0
2008-05-21 10:50:00,37.46,37.48,37.4,37.48,5500.0,31.2367,31.2534,31.1867,31.2534,5500.0
2008-05-21 10:55:00,37.48,37.54,37.47,37.5,6800.0,31.2534,31.3034,31.245,31.2701,6800.0
2008-05-21 11:00:00,37.5,37.5,37.4,37.43,4000.0,31.2701,31.2701,31.1867,31.2117,4000.0
2008-05-21 11:05:00,37.43,37.44,37.37,37.37,5100.0,31.2117,31.22,31.1617,31.1617,5100.0
2008-05-21 11:10:00,37.44,37.44,37.37,37.39,5800.0,31.22,31.22,31.1617,31.1783,5800.0
2008-05-21 11:15:00,37.4,37.4,37.33,37.37,5900.0,31.1867,31.1867,31.1283,31.1617,5900.0
2008-05-21 11:20:00,37.38,37.39,37.34,37.34,3400.0,31.17,31.1783,31.1366,31.1366,3400.0
2008-05-21 11:25:00,37.34,37.4,37.34,37.36,7200.0,31.1366,31.1867,31.1366,31.1533,7200.0
2008-05-21 11:30:00,37.35,37.35,37.3,37.3,5500.0,31.145,31.145,31.1033,31.1033,5500.0
2008-05-21 11:35:00,37.32,37.38,37.32,37.37,5100.0,31.12,31.17,31.12,31.1617,5100.0
2008-05-21 11:40:00,37.37,37.38,37.32,37.33,8400.0,31.1617,31.17,31.12,31.1283,8400.0
2008-05-21 11:45:00,37.35,37.38,37.35,37.37,5200.0,31.145,31.17,31.145,31.1617,5200.0
2008-05-21 11:50:00,37.38,37.38,37.34,37.35,10600.0,31.17,31.17,31.1366,31.145,10600.0
2008-05-21 11:55:00,37.36,37.38,37.33,37.34,10900.0,31.1533,31.17,31.1283,31.1366,10900.0
2008-05-21 12:00:00,37.34,37.34,37.3,37.3,4600.0,31.1366,31.1366,31.1033,31.1033,4600.0
2008-05-21 12:05:00,37.3,37.3,37.25,37.26,9000.0,31.1033,31.1033,31.0616,31.0699,9000.0
2008-05-21 12:10:00,37.26,37.29,37.26,37.28,9200.0,31.0699,31.0949,31.0699,31.0866,9200.0
2008-05-21 12:15:00,37.29,37.31,37.28,37.3,11200.0,31.0949,31.1116,31.0866,31.1033,11200.0
2008-05-21 12:20:00,37.31,37.36,37.31,37.36,3800.0,31.1116,31.1533,31.1116,31.1533,3800.0
2008-05-21 12:25:00,37.36,37.36,37.3,37.34,10800.0,31.1533,31.1533,31.1033,31.1366,10800.0
2008-05-21 12:30:00,37.33,37.36,37.32,37.36,2800.0,31.1283,31.1533,31.12,31.1533,2800.0
2008-05-21 12:35:00,37.36,37.39,37.35,37.37,2200.0,31.1533,31.1783,31.145,31.1617,2200.0
2008-05-21 12:40:00,37.39,37.48,37.38,37.47,6400.0,31.1783,31.2534,31.17,31.245,6400.0
2008-05-21 12:45:00,37.47,37.51,37.47,37.51,7500.0,31.245,31.2784,31.245,31.2784,7500.0
2008-05-21 12:50:00,37.52,37.52,37.44,37.45,9200.0,31.2867,31.2867,31.22,31.2284,9200.0
2008-05-21 12:55:00,37.46,37.47,37.44,37.46,3600.0,31.2367,31.245,31.22,31.2367,3600.0
2008-05-21 13:00:00,37.47,37.49,37.44,37.44,4200.0,31.245,31.2617,31.22,31.22,4200.0
2008-05-21 13:05:00,37.44,37.44,37.38,37.38,6100.0,31.22,31.22,31.17,31.17,6100.0
2008-05-21 13:10:00,37.38,37.38,37.33,37.34,7100.0,31.17,31.17,31.1283,31.1366,7100.0
2008-05-21 13:15:00,37.34,37.36,37.34,37.34,7600.0,31.1366,31.1533,31.1366,31.1366,7600.0
2008-05-21 13:20:00,37.34,37.36,37.33,37.33,4400.0,31.1366,31.1533,31.1283,31.1283,4400.0
2008-05-21 13:25:00,37.34,37.34,37.29,37.3,4700.0,31.1366,31.1366,31.0949,31.1033,4700.0
2008-05-21 13:30:00,37.3,37.39,37.3,37.38,6700.0,31.1033,31.1783,31.1033,31.17,6700.0
2008-05-21 13:35:00,37.39,37.44,37.39,37.43,5800.0,31.1783,31.22,31.1783,31.2117,5800.0
2008-05-21 13:40:00,37.43,37.48,37.42,37.46,3600.0,31.2117,31.2534,31.2033,31.2367,3600.0
2008-05-21 13:45:00,37.46,37.5,37.45,37.46,5400.0,31.2367,31.2701,31.2284,31.2367,5400.0
2008-05-21 13:50:00,37.46,37.46,37.43,37.45,15300.0,31.2367,31.2367,31.2117,31.2284,15300.0
2008-05-21 13:55:00,37.45,37.47,37.36,37.36,11100.0,31.2284,31.245,31.1533,31.1533,11100.0
2008-05-21 14:00:00,37.37,37.37,37.21,37.25,12000.0,31.1617,31.1617,31.0282,31.0616,12000.0
2008-05-21 14:05:00,37.25,37.28,37.12,37.12,13200.0,31.0616,31.0866,30.9532,30.9532,13200.0
2008-05-21 14:10:00,37.13,37.19,37.11,37.14,5000.0,30.9615,31.0116,30.9448,30.9699,5000.0
2008-05-21 14:15:00,37.14,37.15,37.04,37.06,8200.0,30.9699,30.9782,30.8865,30.9032,8200.0
2008-05-21 14:20:00,37.06,37.16,37.02,37.11,9300.0,30.9032,30.9865,30.8698,30.9448,9300.0
2008-05-21 14:25:00,37.11,37.14,37.05,37.13,7000.0,30.9448,30.9699,30.8948,30.9615,7000.0
2008-05-21 14:30:00,37.13,37.16,37.12,37.14,17700.0,30.9615,30.9865,30.9532,30.9699,17700.0
2008-05-21 14:35:00,37.14,37.23,37.12,37.2,17200.0,30.9699,31.0449,30.9532,31.0199,17200.0
2008-05-21 14:40:00,37.2,37.21,37.15,37.19,9800.0,31.0199,31.0282,30.9782,31.0116,9800.0
2008-05-21 14:45:00,37.2,37.21,37.12,37.14,12700.0,31.0199,31.0282,30.9532,30.9699,12700.0
2008-05-21 14:50:00,37.14,37.22,37.13,37.22,7600.0,30.9699,31.0366,30.9615,31.0366,7600.0
2008-05-21 14:55:00,37.22,37.25,37.21,37.25,9800.0,31.0366,31.0616,31.0282,31.0616,9800.0
2008-05-21 15:00:00,37.25,37.3,37.24,37.27,12100.0,31.0616,31.1033,31.0532,31.0783,12100.0
2008-05-21 15:05:00,37.26,37.26,37.21,37.25,8700.0,31.0699,31.0699,31.0282,31.0616,8700.0
2008-05-21 15:10:00,37.25,37.33,37.21,37.32,7900.0,31.0616,31.1283,31.0282,31.12,7900.0
2008-05-21 15:15:00,37.33,37.36,37.26,37.3,9200.0,31.1283,31.1533,31.0699,31.1033,9200.0
2008-05-21 15:20:00,37.3,37.34,37.28,37.32,7300.0,31.1033,31.1366,31.0866,31.12,7300.0
2008-05-21 15:25:00,37.28,37.31,37.25,37.27,8000.0,31.0866,31.1116,31.0616,31.0783,8000.0
2008-05-21 15:30:00,37.28,37.29,37.26,37.29,7800.0,31.0866,31.0949,31.0699,31.0949,7800.0
2008-05-21 15:35:00,37.29,37.29,37.26,37.26,16200.0,31.0949,31.0949,31.0699,31.0699,16200.0
2008-05-21 15:40:00,37.26,37.26,37.15,37.19,38200.0,31.0699,31.0699,30.9782,31.0116,38200.0
2008-05-21 15:45:00,37.19,37.27,37.17,37.23,12900.0,31.0116,31.0783,30.9949,31.0449,12900.0
2008-05-21 15:50:00,37.22,37.23,37.13,37.15,15400.0,31.0366,31.0449,30.9615,30.9782,15400.0
2008-05-21 15:55:00,37.14,37.24,37.12,37.16,27000.0,30.9699,31.0532,30.9532,30.9865,27000.0
2008-05-22 09:30:00,37.17,37.32,37.02,37.31,11500.0,30.9949,31.12,30.8698,31.1116,11500.0
2008-05-22 09:35:00,37.36,37.41,37.18,37.18,4000.0,31.1533,31.195,31.0032,31.0032,4000.0
2008-05-22 09:40:00,37.15,37.22,37.15,37.15,3800.0,30.9782,31.0366,30.9782,30.9782,3800.0
2008-05-22 09:45:00,37.07,37.09,37.03,37.04,2600.0,30.9115,30.9282,30.8781,30.8865,2600.0
2008-05-22 09:50:00,37.04,37.22,37.04,37.2,8000.0,30.8865,31.0366,30.8865,31.0199,8000.0
2008-05-22 09:55:00,37.21,37.31,37.21,37.27,4400.0,31.0282,31.1116,31.0282,31.0783,4400.0
2008-05-22 10:00:00,37.28,37.51,37.28,37.46,8800.0,31.0866,31.2784,31.0866,31.2367,8800.0
2008-05-22 10:05:00,37.49,37.51,37.41,37.45,4800.0,31.2617,31.2784,31.195,31.2284,4800.0
2008-05-22 10:10:00,37.48,37.57,37.48,37.52,4900.0,31.2534,31.3284,31.2534,31.2867,4900.0
2008-05-22 10:15:00,37.54,37.54,37.43,37.43,2400.0,31.3034,31.3034,31.2117,31.2117,2400.0
2008-05-22 10:20:00,37.45,37.5,37.45,37.5,4300.0,31.2284,31.2701,31.2284,31.2701,4300.0
2008-05-22 10:25:00,37.51,37.54,37.48,37.5,11700.0,31.2784,31.3034,31.2534,31.2701,11700.0
2008-05-22 10:30:00,37.5,37.64,37.48,37.48,22500.0,31.2701,31.3868,31.2534,31.2534,22500.0
2008-05-22 10:35:00,37.48,37.5,37.45,37.45,10900.0,31.2534,31.2701,31.2284,31.2284,10900.0
2008-05-22 10:40:00,37.46,37.48,37.34,37.34,6600.0,31.2367,31.2534,31.1366,31.1366,6600.0
2008-05-22 10:45:00,37.33,37.33,37.28,37.33,5200.0,31.1283,31.1283,31.0866,31.1283,5200.0
2008-05-22 10:50:00,37.33,37.33,37.2,37.21,6000.0,31.1283,31.1283,31.0199,31.0282,6000.0
2008-05-22 10:55:00,37.21,37.27,37.2,37.27,4700.0,31.0282,31.0783,31.0199,31.0783,4700.0
2008-05-22 11:00:00,37.26,37.33,37.26,37.29,2000.0,31.0699,31.1283,31.0699,31.0949,2000.0
2008-05-22 11:05:00,37.27,37.33,37.27,37.31,2100.0,31.0783,31.1283,31.0783,31.1116,2100.0
2008-05-22 11:10:00,37.34,37.4,37.34,37.37,2700.0,31.1366,31.1867,31.1366,31.1617,2700.0
2008-05-22 11:15:00,37.37,37.37,37.31,37.37,3100.0,31.1617,31.1617,31.1116,31.1617,3100.0
2008-05-22 11:20:00,37.36,37.42,37.35,37.39,4100.0,31.1533,31.2033,31.145,31.1783,4100.0
2008-05-22 11:25:00,37.4,37.43,37.39,37.39,2800.0,31.1867,31.2117,31.1783,31.1783,2800.0
2008-05-22 11:30:00,37.4,37.4,37.32,37.32,3000.0,31.1867,31.1867,31.12,31.12,3000.0
2008-05-22 11:35:00,37.33,37.35,37.31,37.31,5100.0,31.1283,31.145,31.1116,31.1116,5100.0
2008-05-22 11:40:00,37.32,37.36,37.32,37.32,3800.0,31.12,31.1533,31.12,31.12,3800.0
2008-05-22 11:45:00,37.31,37.31,37.25,37.29,2900.0,31.1116,31.1116,31.0616,31.0949,2900.0
2008-05-22 11:50:00,37.3,37.4,37.3,37.39,8200.0,31.1033,31.1867,31.1033,31.1783,8200.0
2008-05-22 11:55:00,37.4,37.41,37.35,37.41,5400.0,31.1867,31.195,31.145,31.195,5400.0
2008-05-22 12:00:00,37.38,37.41,37.35,37.41,2900.0,31.17,31.195,31.145,31.195,2900.0
2008-05-22 12:05:00,37.39,37.4,37.36,37.38,3400.0,31.1783,31.1867,31.1533,31.17,3400.0
2008-05-22 12:10:00,37.35,37.39,37.35,37.39,1800.0,31.145,31.1783,31.145,31.1783,1800.0
2008-05-22 12:15:00,37.38,37.41,37.38,37.41,1700.0,31.17,31.195,31.17,31.195,1700.0
2008-05-22 12:20:00,37.41,37.47,37.41,37.45,3100.0,31.195,31.245,31.195,31.2284,3100.0
2008-05-22 12:25:00,37.45,37.48,37.45,37.48,2800.0,31.2284,31.2534,31.2284,31.2534,2800.0
2008-05-22 12:30:00,37.46,37.48,37.46,37.48,3200.0,31.2367,31.2534,31.2367,31.2534,3200.0
2008-05-22 12:35:00,37.49,37.59,37.47,37.58,5500.0,31.2617,31.3451,31.245,31.3368,5500.0
2008-05-22 12:40:00,37.6,37.63,37.6,37.63,4900.0,31.3534,31.3785,31.3534,31.3785,4900.0
2008-05-22 12:45:00,37.62,37.62,37.54,37.55,16600.0,31.3701,31.3701,31.3034,31.3117,16600.0
2008-05-22 12:50:00,37.55,37.56,37.53,37.53,2900.0,31.3117,31.3201,31.2951,31.2951,2900.0
2008-05-22 12:55:00,37.53,37.55,37.53,37.53,1800.0,31.2951,31.3117,31.2951,31.2951,1800.0
2008-05-22 13:00:00,37.53,37.54,37.5,37.5,4700.0,31.2951,31.3034,31.2701,31.2701,4700.0
2008-05-22 13:05:00,37.49,37.5,37.46,37.49,2100.0,31.2617,31.2701,31.2367,31.2617,2100.0
2008-05-22 13:10:00,37.49,37.49,37.44,37.44,2600.0,31.2617,31.2617,31.22,31.22,2600.0
2008-05-22 13:15:00,37.44,37.46,37.44,37.44,1800.0,31.22,31.2367,31.22,31.22,1800.0
2008-05-22 13:20:00,37.44,37.46,37.44,37.46,1400.0,31.22,31.2367,31.22,31.2367,1400.0
2008-05-22 13:25:00,37.46,37.49,37.45,37.45,2800.0,31.2367,31.2617,31.2284,31.2284,2800.0
2008-05-22 13:30:00,37.46,37.47,37.41,37.43,3500.0,31.2367,31.245,31.195,31.2117,3500.0
2008-05-22 13:35:00,37.44,37.5,37.44,37.5,1900.0,31.22,31.2701,31.22,31.2701,1900.0
2008-05-22 13:40:00,37.5,37.56,37.48,37.56,4800.0,31.2701,31.3201,31.2534,31.3201,4800.0
2008-05-22 13:45:00,37.57,37.57,37.5,37.5,23300.0,31.3284,31.3284,31.2701,31.2701,23300.0
2008-05-22 13:50:00,37.5,37.51,37.45,37.45,10300.0,31.2701,31.2784,31.2284,31.2284,10300.0
2008-05-22 13:55:00,37.45,37.46,37.42,37.42,3900.0,31.2284,31.2367,31.2033,31.2033,3900.0
2008-05-22 14:00:00,37.43,37.46,37.42,37.44,5000.0,31.2117,31.2367,31.2033,31.22,5000.0
2008-05-22 14:05:00,37.45,37.51,37.4,37.42,9700.0,31.2284,31.2784,31.1867,31.2033,9700.0
2008-05-22 14:10:00,37.43,37.44,37.38,37.41,7400.0,31.2117,31.22,31.17,31.195,7400.0
2008-05-22 14:15:00,37.41,37.44,37.34,37.37,8600.0,31.195,31.22,31.1366,31.1617,8600.0
2008-05-22 14:20:00,37.37,37.45,37.37,37.4,8000.0,31.1617,31.2284,31.1617,31.1867,8000.0
2008-05-22 14:25:00,37.38,37.45,37.34,37.37,11000.0,31.17,31.2284,31.1366,31.1617,11000.0
2008-05-22 14:30:00,37.37,37.42,37.37,37.42,7100.0,31.1617,31.2033,31.1617,31.2033,7100.0
2008-05-22 14:35:00,37.42,37.47,37.42,37.47,8200.0,31.2033,31.245,31.2033,31.245,8200.0
2008-05-22 14:40:00,37.48,37.51,37.44,37.51,6800.0,31.2534,31.2784,31.22,31.2784,6800.0
2008-05-22 14:45:00,37.49,37.51,37.47,37.47,3700.0,31.2617,31.2784,31.245,31.245,3700.0
2008-05-22 14:50:00,37.5,37.53,37.45,37.48,6100.0,31.2701,31.2951,31.2284,31.2534,6100.0
2008-05-22 14:55:00,37.46,37.46,37.37,37.39,4900.0,31.2367,31.2367,31.1617,31.1783,4900.0
2008-05-22 15:00:00,37.39,37.41,37.37,37.4,7400.0,31.1783,31.195,31.1617,31.1867,7400.0
2008-05-22 15:05:00,37.4,37.43,37.38,37.4,6700.0,31.1867,31.2117,31.17,31.1867,6700.0
2008-05-22 15:10:00,37.4,37.4,37.33,37.34,8600.0,31.1867,31.1867,31.1283,31.1366,8600.0
2008-05-22 15:15:00,37.35,37.35,37.32,37.34,5900.0,31.145,31.145,31.12,31.1366,5900.0
2008-05-22 15:20:00,37.34,37.35,37.25,37.26,12200.0,31.1366,31.145,31.0616,31.0699,12200.0
2008-05-22 15:25:00,37.27,37.29,37.21,37.22,5400.0,31.0783,31.0949,31.0282,31.0366,5400.0
2008-05-22 15:30:00,37.22,37.24,37.19,37.21,5300.0,31.0366,31.0532,31.0116,31.0282,5300.0
2008-05-22 15:35:00,37.21,37.23,37.17,37.23,9400.0,31.0282,31.0449,30.9949,31.0449,9400.0
2008-05-22 15:40:00,37.23,37.28,37.2,37.21,10600.0,31.0449,31.0866,31.0199,31.0282,10600.0
2008-05-22 15:45:00,37.21,37.24,37.19,37.23,8800.0,31.0282,31.0532,31.0116,31.0449,8800.0
2008-05-22 15:50:00,37.25,37.27,37.24,37.27,12400.0,31.0616,31.0783,31.0532,31.0783,12400.0
2008-05-22 15:55:00,37.26,37.27,37.22,37.23,21200.0,31.0699,31.0783,31.0366,31.0449,21200.0
2008-05-23 09:30:00,37.06,37.19,37.05,37.11,3300.0,30.9032,31.0116,30.8948,30.9448,3300.0
2008-05-23 09:35:00,37.11,37.14,37.03,37.1,9700.0,30.9448,30.9699,30.8781,30.9365,9700.0
2008-05-23 09:40:00,37.1,37.25,37.1,37.25,8600.0,30.9365,31.0616,30.9365,31.0616,8600.0
2008-05-23 09:45:00,37.27,37.28,37.17,37.2,10900.0,31.0783,31.0866,30.9949,31.0199,10900.0
2008-05-23 09:50:00,37.22,37.23,37.15,37.2,9600.0,31.0366,31.0449,30.9782,31.0199,9600.0
2008-05-23 09:55:00,37.2,37.21,37.19,37.19,4400.0,31.0199,31.0282,31.0116,31.0116,4400.0
2008-05-23 10:00:00,37.18,37.24,37.17,37.24,6400.0,31.0032,31.0532,30.9949,31.0532,6400.0
2008-05-23 10:05:00,37.25,37.25,37.16,37.19,2700.0,31.0616,31.0616,30.9865,31.0116,2700.0
2008-05-23 10:10:00,37.17,37.19,37.1,37.11,1800.0,30.9949,31.0116,30.9365,30.9448,1800.0
2008-05-23 10:15:00,37.11,37.14,37.11,37.14,1100.0,30.9448,30.9699,30.9448,30.9699,1100.0
2008-05-23 10:20:00,37.15,37.16,37.13,37.16,1000.0,30.9782,30.9865,30.9615,30.9865,1000.0
2008-05-23 10:25:00,37.17,37.17,37.13,37.13,1000.0,30.9949,30.9949,30.9615,30.9615,1000.0
2008-05-23 10:30:00,37.06,37.12,37.05,37.12,1200.0,30.9032,30.9532,30.8948,30.9532,1200.0
2008-05-23 10:35:00,37.1,37.1,37.01,37.03,3100.0,30.9365,30.9365,30.8615,30.8781,3100.0
2008-05-23 10:40:00,37.03,37.05,37.02,37.05,3800.0,30.8781,30.8948,30.8698,30.8948,3800.0
2008-05-23 10:45:00,37.04,37.1,37.04,37.09,2200.0,30.8865,30.9365,30.8865,30.9282,2200.0
2008-05-23 10:50:00,37.09,37.12,37.09,37.11,1900.0,30.9282,30.9532,30.9282,30.9448,1900.0
2008-05-23 10:55:00,37.08,37.18,37.03,37.16,3900.0,30.9198,31.0032,30.8781,30.9865,3900.0
2008-05-23 11:00:00,37.16,37.17,37.15,37.17,900.0,30.9865,30.9949,30.9782,30.9949,900.0
2008-05-23 11:05:00,37.14,37.15,37.13,37.13,600.0,30.9699,30.9782,30.9615,30.9615,600.0
2008-05-23 11:10:00,37.12,37.12,37.0,37.03,3600.0,30.9532,30.9532,30.8531,30.8781,3600.0
2008-05-23 11:15:00,37.03,37.05,37.02,37.05,1100.0,30.8781,30.8948,30.8698,30.8948,1100.0
2008-05-23 11:20:00,37.04,37.04,37.0,37.02,4800.0,30.8865,30.8865,30.8531,30.8698,4800.0
2008-05-23 11:25:00,37.01,37.04,37.01,37.03,2400.0,30.8615,30.8865,30.8615,30.8781,2400.0
2008-05-23 11:30:00,37.02,37.09,37.0,37.07,6800.0,30.8698,30.9282,30.8531,30.9115,6800.0
2008-05-23 11:35:00,37.06,37.11,37.06,37.11,2300.0,30.9032,30.9448,30.9032,30.9448,2300.0
2008-05-23 11:40:00,37.16,37.19,37.16,37.18,3100.0,30.9865,31.0116,30.9865,31.0032,3100.0
2008-05-23 11:45:00,37.17,37.24,37.16,37.2,4800.0,30.9949,31.0532,30.9865,31.0199,4800.0
2008-05-23 11:50:00,37.2,37.22,37.18,37.19,2800.0,31.0199,31.0366,31.0032,31.0116,2800.0
2008-05-23 11:55:00,37.19,37.2,37.19,37.19,2900.0,31.0116,31.0199,31.0116,31.0116,2900.0
2008-05-23 12:00:00,37.19,37.25,37.18,37.23,2200.0,31.0116,31.0616,31.0032,31.0449,2200.0
2008-05-23 12:05:00,37.24,37.29,37.24,37.27,3700.0,31.0532,31.0949,31.0532,31.0783,3700.0
2008-05-23 12:10:00,37.28,37.28,37.21,37.21,6500.0,31.0866,31.0866,31.0282,31.0282,6500.0
2008-05-23 12:15:00,37.21,37.21,37.18,37.18,4600.0,31.0282,31.0282,31.0032,31.0032,4600.0
2008-05-23 12:20:00,37.19,37.22,37.19,37.22,1900.0,31.0116,31.0366,31.0116,31.0366,1900.0
2008-05-23 12:25:00,37.22,37.22,37.2,37.22,4200.0,31.0366,31.0366,31.0199,31.0366,4200.0
2008-05-23 12:30:00,37.21,37.22,37.2,37.22,1500.0,31.0282,31.0366,31.0199,31.0366,1500.0
2008-05-23 12:35:00,37.23,37.23,37.18,37.21,3200.0,31.0449,31.0449,31.0032,31.0282,3200.0
2008-05-23 12:40:00,37.18,37.2,37.14,37.14,4600.0,31.0032,31.0199,30.9699,30.9699,4600.0
2008-05-23 12:45:00,37.14,37.19,37.13,37.19,3200.0,30.9699,31.0116,30.9615,31.0116,3200.0
2008-05-23 12:50:00,37.18,37.18,37.17,37.18,500.0,31.0032,31.0032,30.9949,31.0032,500.0
2008-05-23 12:55:00,37.18,37.19,37.12,37.12,5300.0,31.0032,31.0116,30.9532,30.9532,5300.0
2008-05-23 13:00:00,37.11,37.15,37.08,37.14,4200.0,30.9448,30.9782,30.9198,30.9699,4200.0
2008-05-23 13:05:00,37.15,37.15,37.11,37.14,2600.0,30.9782,30.9782,30.9448,30.9699,2600.0
2008-05-23 13:10:00,37.14,37.17,37.12,37.17,2300.0,30.9699,30.9949,30.9532,30.9949,2300.0
2008-05-23 13:15:00,37.17,37.24,37.17,37.22,4600.0,30.9949,31.0532,30.9949,31.0366,4600.0
2008-05-23 13:20:00,37.22,37.24,37.21,37.23,5100.0,31.0366,31.0532,31.0282,31.0449,5100.0
2008-05-23 13:25:00,37.23,37.23,37.21,37.22,2300.0,31.0449,31.0449,31.0282,31.0366,2300.0
2008-05-23 13:30:00,37.22,37.3,37.22,37.29,2600.0,31.0366,31.1033,31.0366,31.0949,2600.0
2008-05-23 13:35:00,37.29,37.29,37.21,37.22,5400.0,31.0949,31.0949,31.0282,31.0366,5400.0
2008-05-23 13:40:00,37.2,37.22,37.2,37.2,1200.0,31.0199,31.0366,31.0199,31.0199,1200.0
2008-05-23 13:45:00,37.22,37.24,37.21,37.24,1900.0,31.0366,31.0532,31.0282,31.0532,1900.0
2008-05-23 13:50:00,37.24,37.24,37.16,37.16,6500.0,31.0532,31.0532,30.9865,30.9865,6500.0
2008-05-23 13:55:00,37.15,37.16,37.12,37.14,1900.0,30.9782,30.9865,30.9532,30.9699,1900.0
2008-05-23 14:00:00,37.12,37.16,37.12,37.12,2900.0,30.9532,30.9865,30.9532,30.9532,2900.0
2008-05-23 14:05:00,37.13,37.18,37.12,37.18,4000.0,30.9615,31.0032,30.9532,31.0032,4000.0
2008-05-23 14:10:00,37.17,37.18,37.16,37.16,3500.0,30.9949,31.0032,30.9865,30.9865,3500.0
2008-05-23 14:15:00,37.15,37.23,37.13,37.17,4700.0,30.9782,31.0449,30.9615,30.9949,4700.0
2008-05-23 14:20:00,37.16,37.16,37.15,37.15,600.0,30.9865,30.9865,30.9782,30.9782,600.0
2008-05-23 14:25:00,37.16,37.16,37.09,37.16,6800.0,30.9865,30.9865,30.9282,30.9865,6800.0
2008-05-23 14:30:00,37.17,37.19,37.14,37.14,6200.0,30.9949,31.0116,30.9699,30.9699,6200.0
2008-05-23 14:35:00,37.14,37.15,37.09,37.1,4700.0,30.9699,30.9782,30.9282,30.9365,4700.0
2008-05-23 14:40:00,37.1,37.12,37.09,37.12,3500.0,30.9365,30.9532,30.9282,30.9532,3500.0
2008-05-23 14:45:00,37.11,37.19,37.11,37.19,3800.0,30.9448,31.0116,30.9448,31.0116,3800.0
2008-05-23 14:50:00,37.19,37.19,37.16,37.17,4100.0,31.0116,31.0116,30.9865,30.9949,4100.0
2008-05-23 14:55:00,37.17,37.18,37.12,37.14,5200.0,30.9949,31.0032,30.9532,30.9699,5200.0
2008-05-23 15:00:00,37.14,37.15,37.12,37.13,3300.0,30.9699,30.9782,30.9532,30.9615,3300.0
2008-05-23 15:05:00,37.13,37.17,37.12,37.16,1700.0,30.9615,30.9949,30.9532,30.9865,1700.0
2008-05-23 15:10:00,37.17,37.19,37.08,37.11,6000.0,30.9949,31.0116,30.9198,30.9448,6000.0
2008-05-23 15:15:00,37.09,37.16,37.09,37.15,5400.0,30.9282,30.9865,30.9282,30.9782,5400.0
2008-05-23 15:20:00,37.15,37.21,37.13,37.21,9600.0,30.9782,31.0282,30.9615,31.0282,9600.0
2008-05-23 15:25:00,37.21,37.26,37.18,37.22,8400.0,31.0282,31.0699,31.0032,31.0366,8400.0
2008-05-23 15:30:00,37.22,37.28,37.2,37.21,6700.0,31.0366,31.0866,31.0199,31.0282,6700.0
2008-05-23 15:35:00,37.21,37.23,37.15,37.21,14900.0,31.0282,31.0449,30.9782,31.0282,14900.0
2008-05-23 15:40:00,37.21,37.22,37.18,37.2,3800.0,31.0282,31.0366,31.0032,31.0199,3800.0
2008-05-23 15:45:00,37.21,37.22,37.2,37.2,6300.0,31.0282,31.0366,31.0199,31.0199,6300.0
2008-05-23 15:50:00,37.2,37.21,37.14,37.2,34000.0,31.0199,31.0282,30.9699,31.0199,34000.0
2008-05-23 15:55:00,37.2,37.23,37.17,37.2,34100.0,31.0199,31.0449,30.9949,31.0199,34100.0
2008-05-27 09:30:00,37.34,37.34,37.26,37.33,7900.0,31.1366,31.1366,31.0699,31.1283,7900.0
2008-05-27 09:35:00,37.32,37.5,37.31,37.49,3600.0,31.12,31.2701,31.1116,31.2617,3600.0
2008-05-27 09:40:00,37.53,37.63,37.51,37.59,8100.0,31.2951,31.3785,31.2784,31.3451,8100.0
2008-05-27 09:45:00,37.62,37.84,37.62,37.75,9300.0,31.3701,31.5536,31.3701,31.4785,9300.0
2008-05-27 09:50:00,37.75,37.77,37.66,37.66,6800.0,31.4785,31.4952,31.4035,31.4035,6800.0
2008-05-27 09:55:00,37.66,37.66,37.59,37.59,6100.0,31.4035,31.4035,31.3451,31.3451,6100.0
2008-05-27 10:00:00,37.59,37.8,37.55,37.72,10100.0,31.3451,31.5202,31.3117,31.4535,10100.0
2008-05-27 10:05:00,37.75,37.81,37.73,37.8,4000.0,31.4785,31.5286,31.4618,31.5202,4000.0
2008-05-27 10:10:00,37.8,37.8,37.62,37.62,3500.0,31.5202,31.5202,31.3701,31.3701,3500.0
2008-05-27 10:15:00,37.6,37.71,37.59,37.7,5500.0,31.3534,31.4452,31.3451,31.4368,5500.0
2008-05-27 10:20:00,37.7,37.7,37.65,37.67,3000.0,31.4368,31.4368,31.3951,31.4118,3000.0
2008-05-27 10:25:00,37.67,37.73,37.67,37.69,7400.0,31.4118,31.4618,31.4118,31.4285,7400.0
2008-05-27 10:30:00,37.69,37.71,37.67,37.7,3500.0,31.4285,31.4452,31.4118,31.4368,3500.0
2008-05-27 10:35:00,37.7,37.71,37.64,37.65,7200.0,31.4368,31.4452,31.3868,31.3951,7200.0
2008-05-27 10:40:00,37.65,37.67,37.64,37.64,2500.0,31.3951,31.4118,31.3868,31.3868,2500.0
2008-05-27 10:45:00,37.61,37.63,37.58,37.63,4100.0,31.3618,31.3785,31.3368,31.3785,4100.0
2008-05-27 10:50:00,37.62,37.62,37.55,37.6,4100.0,31.3701,31.3701,31.3117,31.3534,4100.0
2008-05-27 10:55:00,37.62,37.69,37.62,37.69,3900.0,31.3701,31.4285,31.3701,31.4285,3900.0
2008-05-27 11:00:00,37.68,37.69,37.65,37.69,2600.0,31.4202,31.4285,31.3951,31.4285,2600.0
2008-05-27 11:05:00,37.69,37.69,37.66,37.66,7700.0,31.4285,31.4285,31.4035,31.4035,7700.0
2008-05-27 11:10:00,37.66,37.66,37.57,37.57,6200.0,31.4035,31.4035,31.3284,31.3284,6200.0
2008-05-27 11:15:00,37.56,37.56,37.53,37.53,2300.0,31.3201,31.3201,31.2951,31.2951,2300.0
2008-05-27 11:20:00,37.53,37.53,37.47,37.47,3000.0,31.2951,31.2951,31.245,31.245,3000.0
2008-05-27 11:25:00,37.46,37.47,37.43,37.43,3400.0,31.2367,31.245,31.2117,31.2117,3400.0
2008-05-27 11:30:00,37.43,37.44,37.37,37.39,4600.0,31.2117,31.22,31.1617,31.1783,4600.0
2008-05-27 11:35:00,37.39,37.51,37.39,37.5,9200.0,31.1783,31.2784,31.1783,31.2701,9200.0
2008-05-27 11:40:00,37.49,37.61,37.49,37.61,7800.0,31.2617,31.3618,31.2617,31.3618,7800.0
2008-05-27 11:45:00,37.62,37.65,37.6,37.64,6500.0,31.3701,31.3951,31.3534,31.3868,6500.0
2008-05-27 11:50:00,37.62,37.63,37.58,37.6,3100.0,31.3701,31.3785,31.3368,31.3534,3100.0
2008-05-27 11:55:00,37.6,37.62,37.58,37.6,10000.0,31.3534,31.3701,31.3368,31.3534,10000.0
2008-05-27 12:00:00,37.6,37.6,37.51,37.52,2200.0,31.3534,31.3534,31.2784,31.2867,2200.0
2008-05-27 12:05:00,37.52,37.56,37.49,37.56,5500.0,31.2867,31.3201,31.2617,31.3201,5500.0
2008-05-27 12:10:00,37.56,37.59,37.56,37.58,2400.0,31.3201,31.3451,31.3201,31.3368,2400.0
2008-05-27 12:15:00,37.57,37.57,37.53,37.53,1300.0,31.3284,31.3284,31.2951,31.2951,1300.0
2008-05-27 12:20:00,37.54,37.54,37.5,37.51,3700.0,31.3034,31.3034,31.2701,31.2784,3700.0
2008-05-27 12:25:00,37.51,37.54,37.47,37.54,5400.0,31.2784,31.3034,31.245,31.3034,5400.0
2008-05-27 12:30:00,37.55,37.55,37.46,37.5,4900.0,31.3117,31.3117,31.2367,31.2701,4900.0
2008-05-27 12:35:00,37.48,37.49,37.46,37.46,1800.0,31.2534,31.2617,31.2367,31.2367,1800.0
2008-05-27 12:40:00,37.48,37.53,37.48,37.5,5000.0,31.2534,31.2951,31.2534,31.2701,5000.0
2008-05-27 12:45:00,37.5,37.51,37.48,37.48,1900.0,31.2701,31.2784,31.2534,31.2534,1900.0
2008-05-27 12:50:00,37.48,37.53,37.46,37.5,4000.0,31.2534,31.2951,31.2367,31.2701,4000.0
2008-05-27 12:55:00,37.49,37.56,37.49,37.55,2900.0,31.2617,31.3201,31.2617,31.3117,2900.0
2008-05-27 13:00:00,37.54,37.54,37.51,37.51,2300.0,31.3034,31.3034,31.2784,31.2784,2300.0
2008-05-27 13:05:00,37.5,37.5,37.48,37.49,2300.0,31.2701,31.2701,31.2534,31.2617,2300.0
2008-05-27 13:10:00,37.49,37.5,37.45,37.45,3800.0,31.2617,31.2701,31.2284,31.2284,3800.0
2008-05-27 13:15:00,37.46,37.47,37.46,37.47,1300.0,31.2367,31.245,31.2367,31.245,1300.0
2008-05-27 13:20:00,37.46,37.61,37.46,37.6,9600.0,31.2367,31.3618,31.2367,31.3534,9600.0
2008-05-27 13:25:00,37.59,37.65,37.57,37.65,7400.0,31.3451,31.3951,31.3284,31.3951,7400.0
2008-05-27 13:30:00,37.65,37.65,37.62,37.63,8300.0,31.3951,31.3951,31.3701,31.3785,8300.0
2008-05-27 13:35:00,37.63,37.65,37.6,37.64,8200.0,31.3785,31.3951,31.3534,31.3868,8200.0
2008-05-27 13:40:00,37.65,37.71,37.63,37.7,3300.0,31.3951,31.4452,31.3785,31.4368,3300.0
2008-05-27 13:45:00,37.71,37.71,37.7,37.7,3400.0,31.4452,31.4452,31.4368,31.4368,3400.0
2008-05-27 13:50:00,37.7,37.75,37.7,37.71,4500.0,31.4368,31.4785,31.4368,31.4452,4500.0
2008-05-27 13:55:00,37.71,37.71,37.66,37.66,2800.0,31.4452,31.4452,31.4035,31.4035,2800.0
2008-05-27 14:00:00,37.67,37.7,37.63,37.67,5000.0,31.4118,31.4368,31.3785,31.4118,5000.0
2008-05-27 14:05:00,37.67,37.68,37.65,37.65,1400.0,31.4118,31.4202,31.3951,31.3951,1400.0
2008-05-27 14:10:00,37.65,37.71,37.65,37.69,3200.0,31.3951,31.4452,31.3951,31.4285,3200.0
2008-05-27 14:15:00,37.7,37.71,37.63,37.63,2600.0,31.4368,31.4452,31.3785,31.3785,2600.0
2008-05-27 14:20:00,37.62,37.66,37.62,37.66,1100.0,31.3701,31.4035,31.3701,31.4035,1100.0
2008-05-27 14:25:00,37.67,37.72,37.66,37.66,2300.0,31.4118,31.4535,31.4035,31.4035,2300.0
2008-05-27 14:30:00,37.66,37.71,37.66,37.71,2900.0,31.4035,31.4452,31.4035,31.4452,2900.0
2008-05-27 14:35:00,37.72,37.8,37.72,37.79,2900.0,31.4535,31.5202,31.4535,31.5119,2900.0
2008-05-27 14:40:00,37.78,37.91,37.78,37.91,7700.0,31.5035,31.6119,31.5035,31.6119,7700.0
2008-05-27 14:45:00,37.89,37.91,37.88,37.9,9000.0,31.5953,31.6119,31.5869,31.6036,9000.0
2008-05-27 14:50:00,37.91,37.95,37.9,37.9,17000.0,31.6119,31.6453,31.6036,31.6036,17000.0
2008-05-27 14:55:00,37.91,37.91,37.89,37.91,2200.0,31.6119,31.6119,31.5953,31.6119,2200.0
2008-05-27 15:00:00,37.9,37.9,37.84,37.9,7800.0,31.6036,31.6036,31.5536,31.6036,7800.0
2008-05-27 15:05:00,37.9,37.95,37.9,37.93,4700.0,31.6036,31.6453,31.6036,31.6286,4700.0
2008-05-27 15:10:00,37.93,37.93,37.88,37.9,1700.0,31.6286,31.6286,31.5869,31.6036,1700.0
2008-05-27 15:15:00,37.89,37.91,37.88,37.89,5200.0,31.5953,31.6119,31.5869,31.5953,5200.0
2008-05-27 15:20:00,37.87,37.88,37.83,37.85,4800.0,31.5786,31.5869,31.5452,31.5619,4800.0
2008-05-27 15:25:00,37.84,37.88,37.83,37.88,3300.0,31.5536,31.5869,31.5452,31.5869,3300.0
2008-05-27 15:30:00,37.88,37.9,37.84,37.88,9700.0,31.5869,31.6036,31.5536,31.5869,9700.0
2008-05-27 15:35:00,37.88,37.95,37.87,37.95,14700.0,31.5869,31.6453,31.5786,31.6453,14700.0
2008-05-27 15:40:00,37.95,37.98,37.93,37.95,21900.0,31.6453,31.6703,31.6286,31.6453,21900.0
2008-05-27 15:45:00,37.94,37.95,37.89,37.91,5400.0,31.637,31.6453,31.5953,31.6119,5400.0
2008-05-27 15:50:00,37.92,37.92,37.86,37.89,7500.0,31.6203,31.6203,31.5702,31.5953,7500.0
2008-05-27 15:55:00,37.9,37.94,37.88,37.89,9500.0,31.6036,31.637,31.5869,31.5953,9500.0
2008-05-28 09:30:00,37.85,37.99,37.85,37.94,6100.0,31.5619,31.6787,31.5619,31.637,6100.0
2008-05-28 09:35:00,37.98,37.98,37.8,37.9,2500.0,31.6703,31.6703,31.5202,31.6036,2500.0
2008-05-28 09:40:00,37.79,37.99,37.79,37.95,4600.0,31.5119,31.6787,31.5119,31.6453,4600.0
2008-05-28 09:45:00,37.94,37.98,37.85,37.85,4500.0,31.637,31.6703,31.5619,31.5619,4500.0
2008-05-28 09:50:00,37.88,37.93,37.88,37.9,1900.0,31.5869,31.6286,31.5869,31.6036,1900.0
2008-05-28 09:55:00,37.89,37.92,37.81,37.81,64300.0,31.5953,31.6203,31.5286,31.5286,64300.0
2008-05-28 10:00:00,37.81,37.85,37.78,37.78,9700.0,31.5286,31.5619,31.5035,31.5035,9700.0
2008-05-28 10:05:00,37.78,37.78,37.67,37.67,3300.0,31.5035,31.5035,31.4118,31.4118,3300.0
2008-05-28 10:10:00,37.67,37.74,37.65,37.7,4300.0,31.4118,31.4702,31.3951,31.4368,4300.0
2008-05-28 10:15:00,37.71,37.74,37.65,37.65,3600.0,31.4452,31.4702,31.3951,31.3951,3600.0
2008-05-28 10:20:00,37.64,37.64,37.6,37.62,1600.0,31.3868,31.3868,31.3534,31.3701,1600.0
2008-05-28 10:25:00,37.62,37.64,37.59,37.61,6700.0,31.3701,31.3868,31.3451,31.3618,6700.0
2008-05-28 10:30:00,37.62,37.66,37.59,37.65,7300.0,31.3701,31.4035,31.3451,31.3951,7300.0
2008-05-28 10:35:00,37.65,37.66,37.6,37.61,13900.0,31.3951,31.4035,31.3534,31.3618,13900.0
2008-05-28 10:40:00,37.61,37.64,37.6,37.62,18900.0,31.3618,31.3868,31.3534,31.3701,18900.0
2008-05-28 10:45:00,37.64,37.67,37.62,37.62,5100.0,31.3868,31.4118,31.3701,31.3701,5100.0
2008-05-28 10:50:00,37.62,37.65,37.62,37.64,3500.0,31.3701,31.3951,31.3701,31.3868,3500.0
2008-05-28 10:55:00,37.65,37.87,37.65,37.85,11700.0,31.3951,31.5786,31.3951,31.5619,11700.0
2008-05-28 11:00:00,37.88,37.88,37.77,37.8,35900.0,31.5869,31.5869,31.4952,31.5202,35900.0
2008-05-28 11:05:00,37.81,37.82,37.8,37.82,2600.0,31.5286,31.5369,31.5202,31.5369,2600.0
2008-05-28 11:10:00,37.82,37.84,37.77,37.77,4100.0,31.5369,31.5536,31.4952,31.4952,4100.0
2008-05-28 11:15:00,37.77,37.83,37.77,37.83,2900.0,31.4952,31.5452,31.4952,31.5452,2900.0
2008-05-28 11:20:00,37.84,37.84,37.81,37.82,1400.0,31.5536,31.5536,31.5286,31.5369,1400.0
2008-05-28 11:25:00,37.78,37.79,37.76,37.76,1500.0,31.5035,31.5119,31.4869,31.4869,1500.0
2008-05-28 11:30:00,37.77,37.78,37.74,37.78,1800.0,31.4952,31.5035,31.4702,31.5035,1800.0
2008-05-28 11:35:00,37.77,37.83,37.77,37.77,3100.0,31.4952,31.5452,31.4952,31.4952,3100.0
2008-05-28 11:40:00,37.76,37.77,37.72,37.72,3400.0,31.4869,31.4952,31.4535,31.4535,3400.0
2008-05-28 11:45:00,37.72,37.72,37.67,37.67,4800.0,31.4535,31.4535,31.4118,31.4118,4800.0
2008-05-28 11:50:00,37.66,37.68,37.65,37.68,6000.0,31.4035,31.4202,31.3951,31.4202,6000.0
2008-05-28 11:55:00,37.67,37.67,37.59,37.59,4300.0,31.4118,31.4118,31.3451,31.3451,4300.0
2008-05-28 12:00:00,37.6,37.6,37.5,37.51,8800.0,31.3534,31.3534,31.2701,31.2784,8800.0
2008-05-28 12:05:00,37.52,37.52,37.44,37.46,7500.0,31.2867,31.2867,31.22,31.2367,7500.0
2008-05-28 12:10:00,37.46,37.55,37.41,37.54,11500.0,31.2367,31.3117,31.195,31.3034,11500.0
2008-05-28 12:15:00,37.54,37.64,37.53,37.64,7400.0,31.3034,31.3868,31.2951,31.3868,7400.0
2008-05-28 12:20:00,37.64,37.64,37.61,37.61,2600.0,31.3868,31.3868,31.3618,31.3618,2600.0
2008-05-28 12:25:00,37.61,37.61,37.6,37.6,4700.0,31.3618,31.3618,31.3534,31.3534,4700.0
2008-05-28 12:30:00,37.61,37.61,37.56,37.56,5100.0,31.3618,31.3618,31.3201,31.3201,5100.0
2008-05-28 12:35:00,37.56,37.56,37.53,37.53,4000.0,31.3201,31.3201,31.2951,31.2951,4000.0
2008-05-28 12:40:00,37.53,37.53,37.5,37.51,4700.0,31.2951,31.2951,31.2701,31.2784,4700.0
2008-05-28 12:45:00,37.51,37.52,37.5,37.51,3700.0,31.2784,31.2867,31.2701,31.2784,3700.0
2008-05-28 12:50:00,37.51,37.52,37.5,37.51,6500.0,31.2784,31.2867,31.2701,31.2784,6500.0
2008-05-28 12:55:00,37.5,37.51,37.5,37.5,3700.0,31.2701,31.2784,31.2701,31.2701,3700.0
2008-05-28 13:00:00,37.5,37.53,37.48,37.52,5000.0,31.2701,31.2951,31.2534,31.2867,5000.0
2008-05-28 13:05:00,37.51,37.57,37.51,37.57,4300.0,31.2784,31.3284,31.2784,31.3284,4300.0
2008-05-28 13:10:00,37.57,37.58,37.55,37.56,5600.0,31.3284,31.3368,31.3117,31.3201,5600.0
2008-05-28 13:15:00,37.56,37.56,37.53,37.54,5200.0,31.3201,31.3201,31.2951,31.3034,5200.0
2008-05-28 13:20:00,37.54,37.55,37.5,37.5,5200.0,31.3034,31.3117,31.2701,31.2701,5200.0
2008-05-28 13:25:00,37.5,37.51,37.49,37.51,4000.0,31.2701,31.2784,31.2617,31.2784,4000.0
2008-05-28 13:30:00,37.51,37.55,37.45,37.46,9500.0,31.2784,31.3117,31.2284,31.2367,9500.0
2008-05-28 13:35:00,37.46,37.49,37.43,37.49,6600.0,31.2367,31.2617,31.2117,31.2617,6600.0
2008-05-28 13:40:00,37.49,37.49,37.38,37.38,3400.0,31.2617,31.2617,31.17,31.17,3400.0
2008-05-28 13:45:00,37.38,37.39,37.37,37.37,6100.0,31.17,31.1783,31.1617,31.1617,6100.0
2008-05-28 13:50:00,37.35,37.38,37.32,37.37,9900.0,31.145,31.17,31.12,31.1617,9900.0
2008-05-28 13:55:00,37.37,37.4,37.36,37.38,6400.0,31.1617,31.1867,31.1533,31.17,6400.0
2008-05-28 14:00:00,37.4,37.44,37.36,37.44,10800.0,31.1867,31.22,31.1533,31.22,10800.0
2008-05-28 14:05:00,37.44,37.51,37.43,37.48,9400.0,31.22,31.2784,31.2117,31.2534,9400.0
2008-05-28 14:10:00,37.48,37.52,37.48,37.52,6100.0,31.2534,31.2867,31.2534,31.2867,6100.0
2008-05-28 14:15:00,37.52,37.52,37.47,37.47,9000.0,31.2867,31.2867,31.245,31.245,9000.0
2008-05-28 14:20:00,37.47,37.47,37.36,37.41,7100.0,31.245,31.245,31.1533,31.195,7100.0
2008-05-28 14:25:00,37.42,37.46,37.41,37.45,5700.0,31.2033,31.2367,31.195,31.2284,5700.0
2008-05-28 14:30:00,37.45,37.47,37.42,37.47,8800.0,31.2284,31.245,31.2033,31.245,8800.0
2008-05-28 14:35:00,37.47,37.57,37.47,37.56,8000.0,31.245,31.3284,31.245,31.3201,8000.0
2008-05-28 14:40:00,37.56,37.56,37.5,37.53,5100.0,31.3201,31.3201,31.2701,31.2951,5100.0
2008-05-28 14:45:00,37.53,37.53,37.5,37.5,11200.0,31.2951,31.2951,31.2701,31.2701,11200.0
2008-05-28 14:50:00,37.5,37.5,37.46,37.47,7800.0,31.2701,31.2701,31.2367,31.245,7800.0
2008-05-28 14:55:00,37.47,37.48,37.47,37.47,7300.0,31.245,31.2534,31.245,31.245,7300.0
2008-05-28 15:00:00,37.48,37.52,37.47,37.51,10400.0,31.2534,31.2867,31.245,31.2784,10400.0
2008-05-28 15:05:00,37.51,37.52,37.48,37.5,5700.0,31.2784,31.2867,31.2534,31.2701,5700.0
2008-05-28 15:10:00,37.5,37.5,37.45,37.47,4900.0,31.2701,31.2701,31.2284,31.245,4900.0
2008-05-28 15:15:00,37.47,37.53,37.47,37.52,8800.0,31.245,31.2951,31.245,31.2867,8800.0
2008-05-28 15:20:00,37.52,37.55,37.48,37.53,9700.0,31.2867,31.3117,31.2534,31.2951,9700.0
2008-05-28 15:25:00,37.53,37.68,37.53,37.66,18300.0,31.2951,31.4202,31.2951,31.4035,18300.0
2008-05-28 15:30:00,37.67,37.73,37.66,37.7,11300.0,31.4118,31.4618,31.4035,31.4368,11300.0
2008-05-28 15:35:00,37.7,37.71,37.61,37.65,17500.0,31.4368,31.4452,31.3618,31.3951,17500.0
2008-05-28 15:40:00,37.65,37.65,37.55,37.61,11100.0,31.3951,31.3951,31.3117,31.3618,11100.0
2008-05-28 15:45:00,37.6,37.7,37.58,37.67,17500.0,31.3534,31.4368,31.3368,31.4118,17500.0
2008-05-28 15:50:00,37.65,37.71,37.64,37.66,10200.0,31.3951,31.4452,31.3868,31.4035,10200.0
2008-05-28 15:55:00,37.67,37.7,37.63,37.68,15100.0,31.4118,31.4368,31.3785,31.4202,15100.0
2008-05-29 09:30:00,37.45,37.62,37.45,37.54,3100.0,31.2284,31.3701,31.2284,31.3034,3100.0
2008-05-29 09:35:00,37.54,37.8,37.53,37.76,3800.0,31.3034,31.5202,31.2951,31.4869,3800.0
2008-05-29 09:40:00,37.82,37.9,37.81,37.81,4600.0,31.5369,31.6036,31.5286,31.5286,4600.0
2008-05-29 09:45:00,37.83,37.85,37.74,37.74,2100.0,31.5452,31.5619,31.4702,31.4702,2100.0
2008-05-29 09:50:00,37.75,37.78,37.64,37.66,5100.0,31.4785,31.5035,31.3868,31.4035,5100.0
2008-05-29 09:55:00,37.65,37.7,37.54,37.7,10800.0,31.3951,31.4368,31.3034,31.4368,10800.0
2008-05-29 10:00:00,37.66,37.71,37.62,37.63,4600.0,31.4035,31.4452,31.3701,31.3785,4600.0
2008-05-29 10:05:00,37.61,37.62,37.55,37.6,2400.0,31.3618,31.3701,31.3117,31.3534,2400.0
2008-05-29 10:10:00,37.58,37.59,37.49,37.5,5600.0,31.3368,31.3451,31.2617,31.2701,5600.0
2008-05-29 10:15:00,37.53,37.77,37.53,37.74,3700.0,31.2951,31.4952,31.2951,31.4702,3700.0
2008-05-29 10:20:00,37.73,37.8,37.73,37.78,2900.0,31.4618,31.5202,31.4618,31.5035,2900.0
2008-05-29 10:25:00,37.79,37.8,37.74,37.76,3500.0,31.5119,31.5202,31.4702,31.4869,3500.0
2008-05-29 10:30:00,37.73,37.73,37.5,37.57,13000.0,31.4618,31.4618,31.2701,31.3284,13000.0
2008-05-29 10:35:00,37.59,37.74,37.59,37.72,7600.0,31.3451,31.4702,31.3451,31.4535,7600.0
2008-05-29 10:40:00,37.68,37.71,37.65,37.67,2300.0,31.4202,31.4452,31.3951,31.4118,2300.0
2008-05-29 10:45:00,37.68,37.83,37.68,37.82,4500.0,31.4202,31.5452,31.4202,31.5369,4500.0
2008-05-29 10:50:00,37.8,37.84,37.78,37.81,7400.0,31.5202,31.5536,31.5035,31.5286,7400.0
2008-05-29 10:55:00,37.8,37.8,37.78,37.79,1900.0,31.5202,31.5202,31.5035,31.5119,1900.0
2008-05-29 11:00:00,37.79,37.82,37.74,37.74,4100.0,31.5119,31.5369,31.4702,31.4702,4100.0
2008-05-29 11:05:00,37.74,37.74,37.69,37.71,3200.0,31.4702,31.4702,31.4285,31.4452,3200.0
2008-05-29 11:10:00,37.72,37.75,37.69,37.75,2600.0,31.4535,31.4785,31.4285,31.4785,2600.0
2008-05-29 11:15:00,37.74,37.82,37.74,37.8,2800.0,31.4702,31.5369,31.4702,31.5202,2800.0
2008-05-29 11:20:00,37.79,37.85,37.79,37.8,5400.0,31.5119,31.5619,31.5119,31.5202,5400.0
2008-05-29 11:25:00,37.81,37.87,37.81,37.83,3900.0,31.5286,31.5786,31.5286,31.5452,3900.0
2008-05-29 11:30:00,37.85,37.87,37.82,37.84,5600.0,31.5619,31.5786,31.5369,31.5536,5600.0
2008-05-29 11:35:00,37.86,37.89,37.83,37.85,2900.0,31.5702,31.5953,31.5452,31.5619,2900.0
2008-05-29 11:40:00,37.82,37.86,37.81,37.81,4800.0,31.5369,31.5702,31.5286,31.5286,4800.0
2008-05-29 11:45:00,37.82,37.85,37.79,37.85,2000.0,31.5369,31.5619,31.5119,31.5619,2000.0
2008-05-29 11:50:00,37.87,37.9,37.85,37.9,6100.0,31.5786,31.6036,31.5619,31.6036,6100.0
2008-05-29 11:55:00,37.87,37.91,37.87,37.89,1500.0,31.5786,31.6119,31.5786,31.5953,1500.0
2008-05-29 12:00:00,37.9,37.9,37.84,37.84,1900.0,31.6036,31.6036,31.5536,31.5536,1900.0
2008-05-29 12:05:00,37.84,37.84,37.8,37.83,4000.0,31.5536,31.5536,31.5202,31.5452,4000.0
2008-05-29 12:10:00,37.82,37.83,37.82,37.82,3900.0,31.5369,31.5452,31.5369,31.5369,3900.0
2008-05-29 12:15:00,37.83,37.83,37.8,37.8,2500.0,31.5452,31.5452,31.5202,31.5202,2500.0
2008-05-29 12:20:00,37.82,37.82,37.79,37.8,1800.0,31.5369,31.5369,31.5119,31.5202,1800.0
2008-05-29 12:25:00,37.79,37.83,37.79,37.8,3200.0,31.5119,31.5452,31.5119,31.5202,3200.0
2008-05-29 12:30:00,37.82,37.9,37.82,37.9,2300.0,31.5369,31.6036,31.5369,31.6036,2300.0
2008-05-29 12:35:00,37.89,37.94,37.88,37.94,5000.0,31.5953,31.637,31.5869,31.637,5000.0
2008-05-29 12:40:00,37.93,37.97,37.93,37.96,2800.0,31.6286,31.662,31.6286,31.6536,2800.0
2008-05-29 12:45:00,37.95,37.96,37.92,37.93,1900.0,31.6453,31.6536,31.6203,31.6286,1900.0
2008-05-29 12:50:00,37.92,37.94,37.92,37.93,1200.0,31.6203,31.637,31.6203,31.6286,1200.0
2008-05-29 12:55:00,37.92,37.94,37.92,37.94,2300.0,31.6203,31.637,31.6203,31.637,2300.0
2008-05-29 13:00:00,37.93,37.96,37.93,37.95,3400.0,31.6286,31.6536,31.6286,31.6453,3400.0
2008-05-29 13:05:00,37.95,37.98,37.95,37.96,5700.0,31.6453,31.6703,31.6453,31.6536,5700.0
2008-05-29 13:10:00,37.95,37.95,37.92,37.95,2500.0,31.6453,31.6453,31.6203,31.6453,2500.0
2008-05-29 13:15:00,37.94,37.95,37.9,37.91,2600.0,31.637,31.6453,31.6036,31.6119,2600.0
2008-05-29 13:20:00,37.9,37.94,37.9,37.92,2600.0,31.6036,31.637,31.6036,31.6203,2600.0
2008-05-29 13:25:00,37.91,37.91,37.9,37.9,2600.0,31.6119,31.6119,31.6036,31.6036,2600.0
2008-05-29 13:30:00,37.91,37.93,37.89,37.92,2300.0,31.6119,31.6286,31.5953,31.6203,2300.0
2008-05-29 13:35:00,37.92,37.93,37.89,37.9,3000.0,31.6203,31.6286,31.5953,31.6036,3000.0
2008-05-29 13:40:00,37.9,37.92,37.9,37.91,2400.0,31.6036,31.6203,31.6036,31.6119,2400.0
2008-05-29 13:45:00,37.9,37.95,37.89,37.92,3500.0,31.6036,31.6453,31.5953,31.6203,3500.0
2008-05-29 13:50:00,37.94,37.94,37.9,37.92,3800.0,31.637,31.637,31.6036,31.6203,3800.0
2008-05-29 13:55:00,37.93,37.93,37.9,37.9,4500.0,31.6286,31.6286,31.6036,31.6036,4500.0
2008-05-29 14:00:00,37.9,37.9,37.86,37.89,4800.0,31.6036,31.6036,31.5702,31.5953,4800.0
2008-05-29 14:05:00,37.88,37.91,37.87,37.88,4700.0,31.5869,31.6119,31.5786,31.5869,4700.0
2008-05-29 14:10:00,37.89,37.9,37.88,37.9,8100.0,31.5953,31.6036,31.5869,31.6036,8100.0
2008-05-29 14:15:00,37.91,37.97,37.9,37.97,5600.0,31.6119,31.662,31.6036,31.662,5600.0
2008-05-29 14:20:00,37.97,37.99,37.97,37.97,6800.0,31.662,31.6787,31.662,31.662,6800.0
2008-05-29 14:25:00,37.98,37.98,37.95,37.95,2700.0,31.6703,31.6703,31.6453,31.6453,2700.0
2008-05-29 14:30:00,37.95,37.96,37.93,37.93,3100.0,31.6453,31.6536,31.6286,31.6286,3100.0
2008-05-29 14:35:00,37.93,37.93,37.85,37.85,7300.0,31.6286,31.6286,31.5619,31.5619,7300.0
2008-05-29 14:40:00,37.86,37.86,37.85,37.86,2300.0,31.5702,31.5702,31.5619,31.5702,2300.0
2008-05-29 14:45:00,37.85,37.86,37.79,37.83,21300.0,31.5619,31.5702,31.5119,31.5452,21300.0
2008-05-29 14:50:00,37.83,37.83,37.81,37.83,11700.0,31.5452,31.5452,31.5286,31.5452,11700.0
2008-05-29 14:55:00,37.83,37.84,37.77,37.78,5500.0,31.5452,31.5536,31.4952,31.5035,5500.0
2008-05-29 15:00:00,37.79,37.8,37.75,37.78,8800.0,31.5119,31.5202,31.4785,31.5035,8800.0
2008-05-29 15:05:00,37.77,37.78,37.77,37.78,7300.0,31.4952,31.5035,31.4952,31.5035,7300.0
2008-05-29 15:10:00,37.78,37.78,37.76,37.76,8500.0,31.5035,31.5035,31.4869,31.4869,8500.0
2008-05-29 15:15:00,37.76,37.76,37.72,37.75,7900.0,31.4869,31.4869,31.4535,31.4785,7900.0
2008-05-29 15:20:00,37.74,37.75,37.69,37.71,11800.0,31.4702,31.4785,31.4285,31.4452,11800.0
2008-05-29 15:25:00,37.72,37.72,37.67,37.67,7600.0,31.4535,31.4535,31.4118,31.4118,7600.0
2008-05-29 15:30:00,37.68,37.73,37.67,37.73,11000.0,31.4202,31.4618,31.4118,31.4618,11000.0
2008-05-29 15:35:00,37.74,37.81,37.72,37.81,7000.0,31.4702,31.5286,31.4535,31.5286,7000.0
2008-05-29 15:40:00,37.82,37.83,37.77,37.8,12600.0,31.5369,31.5452,31.4952,31.5202,12600.0
2008-05-29 15:45:00,37.79,37.81,37.79,37.8,12500.0,31.5119,31.5286,31.5119,31.5202,12500.0
2008-05-29 15:50:00,37.81,37.89,37.81,37.83,14100.0,31.5286,31.5953,31.5286,31.5452,14100.0
2008-05-29 15:55:00,37.82,37.88,37.8,37.8,19900.0,31.5369,31.5869,31.5202,31.5202,19900.0
2008-05-30 09:30:00,37.71,37.71,37.66,37.66,11300.0,31.4452,31.4452,31.4035,31.4035,11300.0
2008-05-30 09:35:00,37.65,37.65,37.51,37.54,3500.0,31.3951,31.3951,31.2784,31.3034,3500.0
2008-05-30 09:40:00,37.52,37.59,37.52,37.58,4700.0,31.2867,31.3451,31.2867,31.3368,4700.0
2008-05-30 09:45:00,37.61,37.71,37.58,37.68,3800.0,31.3618,31.4452,31.3368,31.4202,3800.0
2008-05-30 09:50:00,37.68,37.88,37.68,37.88,12700.0,31.4202,31.5869,31.4202,31.5869,12700.0
2008-05-30 09:55:00,37.89,37.94,37.83,37.88,16400.0,31.5953,31.637,31.5452,31.5869,16400.0
2008-05-30 10:00:00,37.88,37.94,37.86,37.88,8000.0,31.5869,31.637,31.5702,31.5869,8000.0
2008-05-30 10:05:00,37.9,37.9,37.85,37.87,2300.0,31.6036,31.6036,31.5619,31.5786,2300.0
2008-05-30 10:10:00,37.89,37.93,37.88,37.93,1600.0,31.5953,31.6286,31.5869,31.6286,1600.0
2008-05-30 10:15:00,37.94,37.97,37.94,37.95,1700.0,31.637,31.662,31.637,31.6453,1700.0
2008-05-30 10:20:00,37.95,37.98,37.94,37.98,5300.0,31.6453,31.6703,31.637,31.6703,5300.0
2008-05-30 10:25:00,37.97,37.98,37.96,37.97,4200.0,31.662,31.6703,31.6536,31.662,4200.0
2008-05-30 10:30:00,37.97,37.98,37.93,37.93,4300.0,31.662,31.6703,31.6286,31.6286,4300.0
2008-05-30 10:35:00,37.93,37.93,37.9,37.9,1700.0,31.6286,31.6286,31.6036,31.6036,1700.0
2008-05-30 10:40:00,37.91,37.93,37.86,37.89,2500.0,31.6119,31.6286,31.5702,31.5953,2500.0
2008-05-30 10:45:00,37.89,37.9,37.88,37.89,3000.0,31.5953,31.6036,31.5869,31.5953,3000.0
2008-05-30 10:50:00,37.89,37.91,37.83,37.83,3500.0,31.5953,31.6119,31.5452,31.5452,3500.0
2008-05-30 10:55:00,37.84,37.84,37.79,37.8,3300.0,31.5536,31.5536,31.5119,31.5202,3300.0
2008-05-30 11:00:00,37.8,37.87,37.79,37.82,6200.0,31.5202,31.5786,31.5119,31.5369,6200.0
2008-05-30 11:05:00,37.83,37.85,37.79,37.81,2700.0,31.5452,31.5619,31.5119,31.5286,2700.0
2008-05-30 11:10:00,37.79,37.81,37.75,37.79,5700.0,31.5119,31.5286,31.4785,31.5119,5700.0
2008-05-30 11:15:00,37.79,37.8,37.79,37.79,2900.0,31.5119,31.5202,31.5119,31.5119,2900.0
2008-05-30 11:20:00,37.8,37.84,37.79,37.84,3100.0,31.5202,31.5536,31.5119,31.5536,3100.0
2008-05-30 11:25:00,37.85,37.85,37.83,37.84,6300.0,31.5619,31.5619,31.5452,31.5536,6300.0
2008-05-30 11:30:00,37.85,37.87,37.84,37.87,8300.0,31.5619,31.5786,31.5536,31.5786,8300.0
2008-05-30 11:35:00,37.85,37.92,37.85,37.92,11100.0,31.5619,31.6203,31.5619,31.6203,11100.0
2008-05-30 11:40:00,37.92,37.95,37.9,37.95,3900.0,31.6203,31.6453,31.6036,31.6453,3900.0
2008-05-30 11:45:00,37.95,37.95,37.92,37.94,2300.0,31.6453,31.6453,31.6203,31.637,2300.0
2008-05-30 11:50:00,37.95,37.97,37.94,37.97,2700.0,31.6453,31.662,31.637,31.662,2700.0
2008-05-30 11:55:00,37.97,37.98,37.96,37.96,4200.0,31.662,31.6703,31.6536,31.6536,4200.0
2008-05-30 12:00:00,37.96,37.96,37.92,37.93,3600.0,31.6536,31.6536,31.6203,31.6286,3600.0
2008-05-30 12:05:00,37.93,37.93,37.89,37.91,11400.0,31.6286,31.6286,31.5953,31.6119,11400.0
2008-05-30 12:10:00,37.9,37.96,37.88,37.95,4500.0,31.6036,31.6536,31.5869,31.6453,4500.0
2008-05-30 12:15:00,37.95,37.97,37.94,37.95,3200.0,31.6453,31.662,31.637,31.6453,3200.0
2008-05-30 12:20:00,37.96,38.0,37.95,37.98,13300.0,31.6536,31.687,31.6453,31.6703,13300.0
2008-05-30 12:25:00,37.98,38.03,37.98,38.0,11200.0,31.6703,31.712,31.6703,31.687,11200.0
2008-05-30 12:30:00,38.02,38.07,38.01,38.07,5200.0,31.7037,31.7454,31.6953,31.7454,5200.0
2008-05-30 12:35:00,38.08,38.08,38.05,38.06,1600.0,31.7537,31.7537,31.7287,31.737,1600.0
2008-05-30 12:40:00,38.06,38.1,38.06,38.1,5600.0,31.737,31.7704,31.737,31.7704,5600.0
2008-05-30 12:45:00,38.1,38.17,38.1,38.13,5600.0,31.7704,31.8287,31.7704,31.7954,5600.0
2008-05-30 12:50:00,38.11,38.12,38.09,38.09,3900.0,31.7787,31.7871,31.762,31.762,3900.0
2008-05-30 12:55:00,38.09,38.1,38.08,38.1,3200.0,31.762,31.7704,31.7537,31.7704,3200.0
2008-05-30 13:00:00,38.11,38.13,38.09,38.1,7800.0,31.7787,31.7954,31.762,31.7704,7800.0
2008-05-30 13:05:00,38.1,38.14,38.1,38.12,7100.0,31.7704,31.8037,31.7704,31.7871,7100.0
2008-05-30 13:10:00,38.11,38.12,38.1,38.12,2300.0,31.7787,31.7871,31.7704,31.7871,2300.0
2008-05-30 13:15:00,38.11,38.14,38.11,38.12,4600.0,31.7787,31.8037,31.7787,31.7871,4600.0
2008-05-30 13:20:00,38.13,38.17,38.12,38.17,3900.0,31.7954,31.8287,31.7871,31.8287,3900.0
2008-05-30 13:25:00,38.16,38.16,38.14,38.15,2500.0,31.8204,31.8204,31.8037,31.8121,2500.0
2008-05-30 13:30:00,38.14,38.14,38.11,38.13,2300.0,31.8037,31.8037,31.7787,31.7954,2300.0
2008-05-30 13:35:00,38.13,38.14,38.12,38.14,2500.0,31.7954,31.8037,31.7871,31.8037,2500.0
2008-05-30 13:40:00,38.14,38.17,38.14,38.15,12800.0,31.8037,31.8287,31.8037,31.8121,12800.0
2008-05-30 13:45:00,38.16,38.19,38.15,38.19,4100.0,31.8204,31.8454,31.8121,31.8454,4100.0
2008-05-30 13:50:00,38.2,38.21,38.19,38.2,4500.0,31.8538,31.8621,31.8454,31.8538,4500.0
2008-05-30 13:55:00,38.19,38.19,38.13,38.15,13500.0,31.8454,31.8454,31.7954,31.8121,13500.0
2008-05-30 14:00:00,38.15,38.15,38.08,38.09,3800.0,31.8121,31.8121,31.7537,31.762,3800.0
2008-05-30 14:05:00,38.09,38.1,38.06,38.1,2900.0,31.762,31.7704,31.737,31.7704,2900.0
2008-05-30 14:10:00,38.11,38.11,38.08,38.1,1500.0,31.7787,31.7787,31.7537,31.7704,1500.0
2008-05-30 14:15:00,38.08,38.08,38.06,38.06,7300.0,31.7537,31.7537,31.737,31.737,7300.0
2008-05-30 14:20:00,38.07,38.07,38.04,38.06,3000.0,31.7454,31.7454,31.7203,31.737,3000.0
2008-05-30 14:25:00,38.08,38.09,38.05,38.08,4900.0,31.7537,31.762,31.7287,31.7537,4900.0
2008-05-30 14:30:00,38.07,38.09,38.05,38.06,3900.0,31.7454,31.762,31.7287,31.737,3900.0
2008-05-30 14:35:00,38.08,38.08,38.06,38.06,2600.0,31.7537,31.7537,31.737,31.737,2600.0
2008-05-30 14:40:00,38.05,38.07,38.05,38.07,4100.0,31.7287,31.7454,31.7287,31.7454,4100.0
2008-05-30 14:45:00,38.07,38.1,38.07,38.1,1600.0,31.7454,31.7704,31.7454,31.7704,1600.0
2008-05-30 14:50:00,38.1,38.13,38.09,38.13,3000.0,31.7704,31.7954,31.762,31.7954,3000.0
2008-05-30 14:55:00,38.15,38.16,38.15,38.15,6900.0,31.8121,31.8204,31.8121,31.8121,6900.0
2008-05-30 15:00:00,38.15,38.15,38.13,38.15,14200.0,31.8121,31.8121,31.7954,31.8121,14200.0
2008-05-30 15:05:00,38.14,38.15,38.12,38.14,9900.0,31.8037,31.8121,31.7871,31.8037,9900.0
2008-05-30 15:10:00,38.13,38.14,38.12,38.14,4200.0,31.7954,31.8037,31.7871,31.8037,4200.0
2008-05-30 15:15:00,38.14,38.14,38.06,38.06,4400.0,31.8037,31.8037,31.737,31.737,4400.0
2008-05-30 15:20:00,38.06,38.06,38.02,38.04,5800.0,31.737,31.737,31.7037,31.7203,5800.0
2008-05-30 15:25:00,38.03,38.07,38.03,38.07,2300.0,31.712,31.7454,31.712,31.7454,2300.0
2008-05-30 15:30:00,38.07,38.14,38.07,38.09,3500.0,31.7454,31.8037,31.7454,31.762,3500.0
2008-05-30 15:35:00,38.09,38.14,38.06,38.13,7600.0,31.762,31.8037,31.737,31.7954,7600.0
2008-05-30 15:40:00,38.13,38.19,38.13,38.16,21500.0,31.7954,31.8454,31.7954,31.8204,21500.0
2008-05-30 15:45:00,38.16,38.25,38.15,38.23,22200.0,31.8204,31.8955,31.8121,31.8788,22200.0
2008-05-30 15:50:00,38.23,38.24,38.17,38.17,14900.0,31.8788,31.8871,31.8287,31.8287,14900.0
2008-05-30 15:55:00,38.18,38.18,38.05,38.07,33300.0,31.8371,31.8371,31.7287,31.7454,33300.0
2008-06-02 09:30:00,38.14,38.14,38.02,38.09,6000.0,31.8037,31.8037,31.7037,31.762,6000.0
2008-06-02 09:35:00,38.02,38.02,37.89,37.89,4500.0,31.7037,31.7037,31.5953,31.5953,4500.0
2008-06-02 09:40:00,37.89,37.9,37.76,37.76,5700.0,31.5953,31.6036,31.4869,31.4869,5700.0
2008-06-02 09:45:00,37.76,37.78,37.59,37.7,12700.0,31.4869,31.5035,31.3451,31.4368,12700.0
2008-06-02 09:50:00,37.71,37.71,37.61,37.63,5500.0,31.4452,31.4452,31.3618,31.3785,5500.0
2008-06-02 09:55:00,37.63,37.63,37.55,37.55,5700.0,31.3785,31.3785,31.3117,31.3117,5700.0
2008-06-02 10:00:00,37.58,37.61,37.5,37.55,5400.0,31.3368,31.3618,31.2701,31.3117,5400.0
2008-06-02 10:05:00,37.56,37.57,37.46,37.46,7000.0,31.3201,31.3284,31.2367,31.2367,7000.0
2008-06-02 10:10:00,37.47,37.49,37.47,37.47,13300.0,31.245,31.2617,31.245,31.245,13300.0
2008-06-02 10:15:00,37.47,37.47,37.46,37.47,10200.0,31.245,31.245,31.2367,31.245,10200.0
2008-06-02 10:20:00,37.47,37.48,37.37,37.41,10100.0,31.245,31.2534,31.1617,31.195,10100.0
2008-06-02 10:25:00,37.41,37.43,37.39,37.41,9700.0,31.195,31.2117,31.1783,31.195,9700.0
2008-06-02 10:30:00,37.41,37.42,37.41,37.42,4200.0,31.195,31.2033,31.195,31.2033,4200.0
2008-06-02 10:35:00,37.42,37.42,37.35,37.37,9400.0,31.2033,31.2033,31.145,31.1617,9400.0
2008-06-02 10:40:00,37.35,37.38,37.35,37.37,6600.0,31.145,31.17,31.145,31.1617,6600.0
2008-06-02 10:45:00,37.37,37.38,37.36,37.37,2500.0,31.1617,31.17,31.1533,31.1617,2500.0
2008-06-02 10:50:00,37.37,37.38,37.35,37.36,10300.0,31.1617,31.17,31.145,31.1533,10300.0
2008-06-02 10:55:00,37.36,37.36,37.31,37.33,5400.0,31.1533,31.1533,31.1116,31.1283,5400.0
2008-06-02 11:00:00,37.31,37.32,37.18,37.19,18500.0,31.1116,31.12,31.0032,31.0116,18500.0
2008-06-02 11:05:00,37.19,37.2,37.17,37.2,4400.0,31.0116,31.0199,30.9949,31.0199,4400.0
2008-06-02 11:10:00,37.2,37.2,37.09,37.1,12600.0,31.0199,31.0199,30.9282,30.9365,12600.0
2008-06-02 11:15:00,37.1,37.15,37.05,37.13,17600.0,30.9365,30.9782,30.8948,30.9615,17600.0
2008-06-02 11:20:00,37.13,37.16,37.1,37.11,4800.0,30.9615,30.9865,30.9365,30.9448,4800.0
2008-06-02 11:25:00,37.13,37.17,37.12,37.12,4100.0,30.9615,30.9949,30.9532,30.9532,4100.0
2008-06-02 11:30:00,37.12,37.13,37.08,37.13,4400.0,30.9532,30.9615,30.9198,30.9615,4400.0
2008-06-02 11:35:00,37.13,37.13,37.06,37.08,4600.0,30.9615,30.9615,30.9032,30.9198,4600.0
2008-06-02 11:40:00,37.08,37.1,37.08,37.08,3200.0,30.9198,30.9365,30.9198,30.9198,3200.0
2008-06-02 11:45:00,37.11,37.12,37.08,37.1,6600.0,30.9448,30.9532,30.9198,30.9365,6600.0
2008-06-02 11:50:00,37.1,37.13,37.1,37.13,2700.0,30.9365,30.9615,30.9365,30.9615,2700.0
2008-06-02 11:55:00,37.14,37.16,37.12,37.12,8600.0,30.9699,30.9865,30.9532,30.9532,8600.0
2008-06-02 12:00:00,37.12,37.12,37.07,37.09,4100.0,30.9532,30.9532,30.9115,30.9282,4100.0
2008-06-02 12:05:00,37.09,37.1,37.07,37.09,4600.0,30.9282,30.9365,30.9115,30.9282,4600.0
2008-06-02 12:10:00,37.09,37.14,37.09,37.14,1000.0,30.9282,30.9699,30.9282,30.9699,1000.0
2008-06-02 12:15:00,37.14,37.15,37.1,37.14,4800.0,30.9699,30.9782,30.9365,30.9699,4800.0
2008-06-02 12:20:00,37.14,37.16,37.12,37.16,1000.0,30.9699,30.9865,30.9532,30.9865,1000.0
2008-06-02 12:25:00,37.17,37.17,37.15,37.16,5900.0,30.9949,30.9949,30.9782,30.9865,5900.0
2008-06-02 12:30:00,37.15,37.16,37.13,37.15,14500.0,30.9782,30.9865,30.9615,30.9782,14500.0
2008-06-02 12:35:00,37.15,37.15,37.09,37.13,11100.0,30.9782,30.9782,30.9282,30.9615,11100.0
2008-06-02 12:40:00,37.13,37.13,37.07,37.09,6100.0,30.9615,30.9615,30.9115,30.9282,6100.0
2008-06-02 12:45:00,37.1,37.14,37.09,37.12,12100.0,30.9365,30.9699,30.9282,30.9532,12100.0
2008-06-02 12:50:00,37.13,37.18,37.12,37.18,4600.0,30.9615,31.0032,30.9532,31.0032,4600.0
2008-06-02 12:55:00,37.18,37.2,37.18,37.19,2600.0,31.0032,31.0199,31.0032,31.0116,2600.0
2008-06-02 13:00:00,37.19,37.22,37.19,37.22,4700.0,31.0116,31.0366,31.0116,31.0366,4700.0
2008-06-02 13:05:00,37.22,37.22,37.13,37.14,4600.0,31.0366,31.0366,30.9615,30.9699,4600.0
2008-06-02 13:10:00,37.14,37.21,37.14,37.21,1900.0,30.9699,31.0282,30.9699,31.0282,1900.0
2008-06-02 13:15:00,37.21,37.22,37.15,37.15,4000.0,31.0282,31.0366,30.9782,30.9782,4000.0
2008-06-02 13:20:00,37.15,37.16,37.13,37.15,2300.0,30.9782,30.9865,30.9615,30.9782,2300.0
2008-06-02 13:25:00,37.16,37.18,37.16,37.18,1300.0,30.9865,31.0032,30.9865,31.0032,1300.0
2008-06-02 13:30:00,37.18,37.18,37.17,37.17,2700.0,31.0032,31.0032,30.9949,30.9949,2700.0
2008-06-02 13:35:00,37.18,37.19,37.17,37.19,1500.0,31.0032,31.0116,30.9949,31.0116,1500.0
2008-06-02 13:40:00,37.19,37.24,37.19,37.23,4400.0,31.0116,31.0532,31.0116,31.0449,4400.0
2008-06-02 13:45:00,37.23,37.27,37.23,37.25,4300.0,31.0449,31.0783,31.0449,31.0616,4300.0
2008-06-02 13:50:00,37.25,37.29,37.25,37.29,2100.0,31.0616,31.0949,31.0616,31.0949,2100.0
2008-06-02 13:55:00,37.28,37.3,37.28,37.3,2300.0,31.0866,31.1033,31.0866,31.1033,2300.0
2008-06-02 14:00:00,37.31,37.32,37.29,37.3,3000.0,31.1116,31.12,31.0949,31.1033,3000.0
2008-06-02 14:05:00,37.3,37.38,37.3,37.36,4300.0,31.1033,31.17,31.1033,31.1533,4300.0
2008-06-02 14:10:00,37.34,37.4,37.33,37.37,5400.0,31.1366,31.1867,31.1283,31.1617,5400.0
2008-06-02 14:15:00,37.37,37.37,37.33,37.35,2300.0,31.1617,31.1617,31.1283,31.145,2300.0
2008-06-02 14:20:00,37.34,37.36,37.31,37.33,2800.0,31.1366,31.1533,31.1116,31.1283,2800.0
2008-06-02 14:25:00,37.31,37.32,37.3,37.31,1200.0,31.1116,31.12,31.1033,31.1116,1200.0
2008-06-02 14:30:00,37.31,37.33,37.3,37.3,4000.0,31.1116,31.1283,31.1033,31.1033,4000.0
2008-06-02 14:35:00,37.3,37.34,37.3,37.31,2400.0,31.1033,31.1366,31.1033,31.1116,2400.0
2008-06-02 14:40:00,37.31,37.31,37.26,37.29,3800.0,31.1116,31.1116,31.0699,31.0949,3800.0
2008-06-02 14:45:00,37.29,37.3,37.28,37.3,2000.0,31.0949,31.1033,31.0866,31.1033,2000.0
2008-06-02 14:50:00,37.31,37.31,37.27,37.27,2800.0,31.1116,31.1116,31.0783,31.0783,2800.0
2008-06-02 14:55:00,37.27,37.29,37.25,37.26,4400.0,31.0783,31.0949,31.0616,31.0699,4400.0
2008-06-02 15:00:00,37.26,37.29,37.26,37.29,3000.0,31.0699,31.0949,31.0699,31.0949,3000.0
2008-06-02 15:05:00,37.28,37.28,37.25,37.28,2900.0,31.0866,31.0866,31.0616,31.0866,2900.0
2008-06-02 15:10:00,37.28,37.33,37.27,37.27,5600.0,31.0866,31.1283,31.0783,31.0783,5600.0
2008-06-02 15:15:00,37.26,37.29,37.25,37.25,8700.0,31.0699,31.0949,31.0616,31.0616,8700.0
2008-06-02 15:20:00,37.26,37.29,37.25,37.28,7800.0,31.0699,31.0949,31.0616,31.0866,7800.0
2008-06-02 15:25:00,37.3,37.41,37.29,37.36,8000.0,31.1033,31.195,31.0949,31.1533,8000.0
2008-06-02 15:30:00,37.38,37.4,37.37,37.38,4000.0,31.17,31.1867,31.1617,31.17,4000.0
2008-06-02 15:35:00,37.38,37.39,37.37,37.37,3200.0,31.17,31.1783,31.1617,31.1617,3200.0
2008-06-02 15:40:00,37.37,37.4,37.37,37.4,9500.0,31.1617,31.1867,31.1617,31.1867,9500.0
2008-06-02 15:45:00,37.41,37.45,37.41,37.41,5600.0,31.195,31.2284,31.195,31.195,5600.0
2008-06-02 15:50:00,37.41,37.46,37.4,37.44,8200.0,31.195,31.2367,31.1867,31.22,8200.0
2008-06-02 15:55:00,37.44,37.44,37.38,37.39,24200.0,31.22,31.22,31.17,31.1783,24200.0
2008-06-03 09:30:00,37.4,37.44,37.4,37.42,4300.0,31.1867,31.22,31.1867,31.2033,4300.0
2008-06-03 09:35:00,37.43,37.57,37.43,37.57,1800.0,31.2117,31.3284,31.2117,31.3284,1800.0
2008-06-03 09:40:00,37.59,37.6,37.5,37.5,10000.0,31.3451,31.3534,31.2701,31.2701,10000.0
2008-06-03 09:45:00,37.51,37.51,37.33,37.4,13800.0,31.2784,31.2784,31.1283,31.1867,13800.0
2008-06-03 09:50:00,37.41,37.41,37.32,37.35,3400.0,31.195,31.195,31.12,31.145,3400.0
2008-06-03 09:55:00,37.35,37.36,37.3,37.3,6200.0,31.145,31.1533,31.1033,31.1033,6200.0
2008-06-03 10:00:00,37.32,37.58,37.32,37.58,13000.0,31.12,31.3368,31.12,31.3368,13000.0
2008-06-03 10:05:00,37.58,37.61,37.52,37.53,8000.0,31.3368,31.3618,31.2867,31.2951,8000.0
2008-06-03 10:10:00,37.52,37.54,37.49,37.51,12500.0,31.2867,31.3034,31.2617,31.2784,12500.0
2008-06-03 10:15:00,37.53,37.53,37.4,37.42,16400.0,31.2951,31.2951,31.1867,31.2033,16400.0
2008-06-03 10:20:00,37.42,37.43,37.39,37.42,3900.0,31.2033,31.2117,31.1783,31.2033,3900.0
2008-06-03 10:25:00,37.42,37.42,37.35,37.37,6200.0,31.2033,31.2033,31.145,31.1617,6200.0
2008-06-03 10:30:00,37.35,37.36,37.32,37.33,2800.0,31.145,31.1533,31.12,31.1283,2800.0
2008-06-03 10:35:00,37.32,37.34,37.3,37.3,15000.0,31.12,31.1366,31.1033,31.1033,15000.0
2008-06-03 10:40:00,37.3,37.36,37.3,37.35,4100.0,31.1033,31.1533,31.1033,31.145,4100.0
2008-06-03 10:45:00,37.34,37.34,37.3,37.3,7600.0,31.1366,31.1366,31.1033,31.1033,7600.0
2008-06-03 10:50:00,37.32,37.41,37.32,37.37,10300.0,31.12,31.195,31.12,31.1617,10300.0
2008-06-03 10:55:00,37.36,37.41,37.36,37.38,2700.0,31.1533,31.195,31.1533,31.17,2700.0
2008-06-03 11:00:00,37.4,37.44,37.4,37.4,3900.0,31.1867,31.22,31.1867,31.1867,3900.0
2008-06-03 11:05:00,37.39,37.43,37.39,37.4,5400.0,31.1783,31.2117,31.1783,31.1867,5400.0
2008-06-03 11:10:00,37.4,37.46,37.4,37.45,5700.0,31.1867,31.2367,31.1867,31.2284,5700.0
2008-06-03 11:15:00,37.45,37.49,37.45,37.48,3400.0,31.2284,31.2617,31.2284,31.2534,3400.0
2008-06-03 11:20:00,37.5,37.54,37.47,37.52,7700.0,31.2701,31.3034,31.245,31.2867,7700.0
2008-06-03 11:25:00,37.51,37.51,37.49,37.51,2100.0,31.2784,31.2784,31.2617,31.2784,2100.0
2008-06-03 11:30:00,37.49,37.51,37.49,37.51,5000.0,31.2617,31.2784,31.2617,31.2784,5000.0
2008-06-03 11:35:00,37.5,37.53,37.47,37.48,6300.0,31.2701,31.2951,31.245,31.2534,6300.0
2008-06-03 11:40:00,37.47,37.53,37.47,37.53,2600.0,31.245,31.2951,31.245,31.2951,2600.0
2008-06-03 11:45:00,37.53,37.61,37.52,37.61,6100.0,31.2951,31.3618,31.2867,31.3618,6100.0
2008-06-03 11:50:00,37.59,37.62,37.57,37.62,7900.0,31.3451,31.3701,31.3284,31.3701,7900.0
2008-06-03 11:55:00,37.61,37.66,37.61,37.65,4100.0,31.3618,31.4035,31.3618,31.3951,4100.0
2008-06-03 12:00:00,37.66,37.7,37.63,37.69,10100.0,31.4035,31.4368,31.3785,31.4285,10100.0
2008-06-03 12:05:00,37.68,37.7,37.66,37.67,6100.0,31.4202,31.4368,31.4035,31.4118,6100.0
2008-06-03 12:10:00,37.7,37.7,37.67,37.69,3100.0,31.4368,31.4368,31.4118,31.4285,3100.0
2008-06-03 12:15:00,37.69,37.72,37.67,37.7,6000.0,31.4285,31.4535,31.4118,31.4368,6000.0
2008-06-03 12:20:00,37.7,37.7,37.63,37.63,4800.0,31.4368,31.4368,31.3785,31.3785,4800.0
2008-06-03 12:25:00,37.64,37.65,37.62,37.64,6800.0,31.3868,31.3951,31.3701,31.3868,6800.0
2008-06-03 12:30:00,37.62,37.64,37.6,37.63,5000.0,31.3701,31.3868,31.3534,31.3785,5000.0
2008-06-03 12:35:00,37.63,37.65,37.6,37.6,3500.0,31.3785,31.3951,31.3534,31.3534,3500.0
2008-06-03 12:40:00,37.6,37.65,37.6,37.61,6000.0,31.3534,31.3951,31.3534,31.3618,6000.0
2008-06-03 12:45:00,37.61,37.63,37.58,37.61,5600.0,31.3618,31.3785,31.3368,31.3618,5600.0
2008-06-03 12:50:00,37.61,37.61,37.59,37.6,3600.0,31.3618,31.3618,31.3451,31.3534,3600.0
2008-06-03 12:55:00,37.6,37.62,37.59,37.61,7500.0,31.3534,31.3701,31.3451,31.3618,7500.0
2008-06-03 13:00:00,37.62,37.64,37.61,37.62,3700.0,31.3701,31.3868,31.3618,31.3701,3700.0
2008-06-03 13:05:00,37.62,37.63,37.61,37.62,2600.0,31.3701,31.3785,31.3618,31.3701,2600.0
2008-06-03 13:10:00,37.62,37.68,37.62,37.66,6300.0,31.3701,31.4202,31.3701,31.4035,6300.0
2008-06-03 13:15:00,37.65,37.66,37.62,37.66,6900.0,31.3951,31.4035,31.3701,31.4035,6900.0
2008-06-03 13:20:00,37.66,37.69,37.63,37.66,5500.0,31.4035,31.4285,31.3785,31.4035,5500.0
2008-06-03 13:25:00,37.65,37.65,37.53,37.53,6300.0,31.3951,31.3951,31.2951,31.2951,6300.0
2008-06-03 13:30:00,37.53,37.53,37.39,37.44,15200.0,31.2951,31.2951,31.1783,31.22,15200.0
2008-06-03 13:35:00,37.44,37.46,37.38,37.39,4100.0,31.22,31.2367,31.17,31.1783,4100.0
2008-06-03 13:40:00,37.39,37.46,37.39,37.46,5200.0,31.1783,31.2367,31.1783,31.2367,5200.0
2008-06-03 13:45:00,37.46,37.46,37.4,37.42,9800.0,31.2367,31.2367,31.1867,31.2033,9800.0
2008-06-03 13:50:00,37.42,37.42,37.37,37.4,12300.0,31.2033,31.2033,31.1617,31.1867,12300.0
2008-06-03 13:55:00,37.41,37.41,37.38,37.41,7500.0,31.195,31.195,31.17,31.195,7500.0
2008-06-03 14:00:00,37.41,37.41,37.35,37.36,7400.0,31.195,31.195,31.145,31.1533,7400.0
2008-06-03 14:05:00,37.34,37.35,37.28,37.33,23500.0,31.1366,31.145,31.0866,31.1283,23500.0
2008-06-03 14:10:00,37.32,37.34,37.29,37.31,9000.0,31.12,31.1366,31.0949,31.1116,9000.0
2008-06-03 14:15:00,37.27,37.27,37.17,37.17,10800.0,31.0783,31.0783,30.9949,30.9949,10800.0
2008-06-03 14:20:00,37.16,37.2,37.11,37.15,10300.0,30.9865,31.0199,30.9448,30.9782,10300.0
2008-06-03 14:25:00,37.15,37.18,37.12,37.15,10000.0,30.9782,31.0032,30.9532,30.9782,10000.0
2008-06-03 14:30:00,37.15,37.22,37.14,37.15,10100.0,30.9782,31.0366,30.9699,30.9782,10100.0
2008-06-03 14:35:00,37.15,37.23,37.13,37.18,11800.0,30.9782,31.0449,30.9615,31.0032,11800.0
2008-06-03 14:40:00,37.18,37.22,37.16,37.21,12900.0,31.0032,31.0366,30.9865,31.0282,12900.0
2008-06-03 14:45:00,37.21,37.21,37.17,37.19,6500.0,31.0282,31.0282,30.9949,31.0116,6500.0
2008-06-03 14:50:00,37.2,37.21,37.16,37.18,6100.0,31.0199,31.0282,30.9865,31.0032,6100.0
2008-06-03 14:55:00,37.18,37.19,37.16,37.18,5600.0,31.0032,31.0116,30.9865,31.0032,5600.0
2008-06-03 15:00:00,37.19,37.29,37.16,37.24,28800.0,31.0116,31.0949,30.9865,31.0532,28800.0
2008-06-03 15:05:00,37.25,37.35,37.23,37.34,20700.0,31.0616,31.145,31.0449,31.1366,20700.0
2008-06-03 15:10:00,37.35,37.35,37.22,37.27,16700.0,31.145,31.145,31.0366,31.0783,16700.0
2008-06-03 15:15:00,37.26,37.27,37.2,37.21,9400.0,31.0699,31.0783,31.0199,31.0282,9400.0
2008-06-03 15:20:00,37.23,37.26,37.19,37.26,7100.0,31.0449,31.0699,31.0116,31.0699,7100.0
2008-06-03 15:25:00,37.24,37.27,37.21,37.25,5800.0,31.0532,31.0783,31.0282,31.0616,5800.0
2008-06-03 15:30:00,37.26,37.36,37.2,37.34,17400.0,31.0699,31.1533,31.0199,31.1366,17400.0
2008-06-03 15:35:00,37.34,37.37,37.26,37.34,31000.0,31.1366,31.1617,31.0699,31.1366,31000.0
2008-06-03 15:40:00,37.34,37.35,37.28,37.28,14000.0,31.1366,31.145,31.0866,31.0866,14000.0
2008-06-03 15:45:00,37.28,37.31,37.28,37.28,10100.0,31.0866,31.1116,31.0866,31.0866,10100.0
2008-06-03 15:50:00,37.28,37.35,37.26,37.31,16400.0,31.0866,31.145,31.0699,31.1116,16400.0
2008-06-03 15:55:00,37.31,37.32,37.24,37.24,22800.0,31.1116,31.12,31.0532,31.0532,22800.0
2008-06-04 09:30:00,37.06,37.13,37.04,37.13,3500.0,30.9032,30.9615,30.8865,30.9615,3500.0
2008-06-04 09:35:00,37.13,37.14,37.01,37.05,2100.0,30.9615,30.9699,30.8615,30.8948,2100.0
2008-06-04 09:40:00,37.05,37.22,37.05,37.21,5000.0,30.8948,31.0366,30.8948,31.0282,5000.0
2008-06-04 09:45:00,37.28,37.33,37.2,37.33,7200.0,31.0866,31.1283,31.0199,31.1283,7200.0
2008-06-04 09:50:00,37.33,37.33,37.2,37.2,3300.0,31.1283,31.1283,31.0199,31.0199,3300.0
2008-06-04 09:55:00,37.21,37.21,37.13,37.2,3500.0,31.0282,31.0282,30.9615,31.0199,3500.0
2008-06-04 10:00:00,37.21,37.27,37.09,37.21,9800.0,31.0282,31.0783,30.9282,31.0282,9800.0
2008-06-04 10:05:00,37.21,37.21,37.11,37.11,6600.0,31.0282,31.0282,30.9448,30.9448,6600.0
2008-06-04 10:10:00,37.13,37.22,37.13,37.22,4500.0,30.9615,31.0366,30.9615,31.0366,4500.0
2008-06-04 10:15:00,37.2,37.22,37.18,37.19,4000.0,31.0199,31.0366,31.0032,31.0116,4000.0
2008-06-04 10:20:00,37.19,37.23,37.15,37.16,8400.0,31.0116,31.0449,30.9782,30.9865,8400.0
2008-06-04 10:25:00,37.17,37.27,37.17,37.2,34600.0,30.9949,31.0783,30.9949,31.0199,34600.0
2008-06-04 10:30:00,37.21,37.24,37.2,37.2,6600.0,31.0282,31.0532,31.0199,31.0199,6600.0
2008-06-04 10:35:00,37.2,37.24,37.14,37.16,21300.0,31.0199,31.0532,30.9699,30.9865,21300.0
2008-06-04 10:40:00,37.16,37.2,37.09,37.2,9100.0,30.9865,31.0199,30.9282,31.0199,9100.0
2008-06-04 10:45:00,37.19,37.24,37.17,37.21,4800.0,31.0116,31.0532,30.9949,31.0282,4800.0
2008-06-04 10:50:00,37.21,37.35,37.2,37.31,6600.0,31.0282,31.145,31.0199,31.1116,6600.0
2008-06-04 10:55:00,37.31,37.39,37.31,37.34,5100.0,31.1116,31.1783,31.1116,31.1366,5100.0
2008-06-04 11:00:00,37.36,37.36,37.3,37.31,4600.0,31.1533,31.1533,31.1033,31.1116,4600.0
2008-06-04 11:05:00,37.35,37.42,37.32,37.42,3800.0,31.145,31.2033,31.12,31.2033,3800.0
2008-06-04 11:10:00,37.41,37.46,37.41,37.44,5500.0,31.195,31.2367,31.195,31.22,5500.0
2008-06-04 11:15:00,37.44,37.46,37.41,37.44,5300.0,31.22,31.2367,31.195,31.22,5300.0
2008-06-04 11:20:00,37.46,37.5,37.43,37.49,5200.0,31.2367,31.2701,31.2117,31.2617,5200.0
2008-06-04 11:25:00,37.48,37.49,37.45,37.48,4300.0,31.2534,31.2617,31.2284,31.2534,4300.0
2008-06-04 11:30:00,37.48,37.49,37.45,37.46,2800.0,31.2534,31.2617,31.2284,31.2367,2800.0
2008-06-04 11:35:00,37.47,37.5,37.47,37.5,2100.0,31.245,31.2701,31.245,31.2701,2100.0
2008-06-04 11:40:00,37.5,37.51,37.49,37.49,2500.0,31.2701,31.2784,31.2617,31.2617,2500.0
2008-06-04 11:45:00,37.48,37.51,37.48,37.49,2400.0,31.2534,31.2784,31.2534,31.2617,2400.0
2008-06-04 11:50:00,37.48,37.51,37.48,37.5,2700.0,31.2534,31.2784,31.2534,31.2701,2700.0
2008-06-04 11:55:00,37.5,37.54,37.49,37.5,4000.0,31.2701,31.3034,31.2617,31.2701,4000.0
2008-06-04 12:00:00,37.5,37.51,37.46,37.48,2800.0,31.2701,31.2784,31.2367,31.2534,2800.0
2008-06-04 12:05:00,37.49,37.5,37.49,37.5,600.0,31.2617,31.2701,31.2617,31.2701,600.0
2008-06-04 12:10:00,37.47,37.52,37.47,37.51,4200.0,31.245,31.2867,31.245,31.2784,4200.0
2008-06-04 12:15:00,37.52,37.55,37.5,37.55,1400.0,31.2867,31.3117,31.2701,31.3117,1400.0
2008-06-04 12:20:00,37.57,37.61,37.57,37.6,1500.0,31.3284,31.3618,31.3284,31.3534,1500.0
2008-06-04 12:25:00,37.6,37.6,37.56,37.57,5400.0,31.3534,31.3534,31.3201,31.3284,5400.0
2008-06-04 12:30:00,37.56,37.59,37.56,37.59,1400.0,31.3201,31.3451,31.3201,31.3451,1400.0
2008-06-04 12:35:00,37.58,37.59,37.5,37.53,6900.0,31.3368,31.3451,31.2701,31.2951,6900.0
2008-06-04 12:40:00,37.53,37.53,37.47,37.5,5800.0,31.2951,31.2951,31.245,31.2701,5800.0
2008-06-04 12:45:00,37.49,37.52,37.48,37.48,2000.0,31.2617,31.2867,31.2534,31.2534,2000.0
2008-06-04 12:50:00,37.5,37.52,37.5,37.5,2800.0,31.2701,31.2867,31.2701,31.2701,2800.0
2008-06-04 12:55:00,37.5,37.51,37.47,37.5,3300.0,31.2701,31.2784,31.245,31.2701,3300.0
2008-06-04 13:00:00,37.51,37.55,37.5,37.53,5100.0,31.2784,31.3117,31.2701,31.2951,5100.0
2008-06-04 13:05:00,37.54,37.54,37.43,37.44,6000.0,31.3034,31.3034,31.2117,31.22,6000.0
2008-06-04 13:10:00,37.45,37.53,37.45,37.5,5000.0,31.2284,31.2951,31.2284,31.2701,5000.0
2008-06-04 13:15:00,37.48,37.55,37.47,37.54,4500.0,31.2534,31.3117,31.245,31.3034,4500.0
2008-06-04 13:20:00,37.55,37.57,37.54,37.57,4100.0,31.3117,31.3284,31.3034,31.3284,4100.0
2008-06-04 13:25:00,37.57,37.63,37.57,37.62,2400.0,31.3284,31.3785,31.3284,31.3701,2400.0
2008-06-04 13:30:00,37.62,37.66,37.61,37.66,2800.0,31.3701,31.4035,31.3618,31.4035,2800.0
2008-06-04 13:35:00,37.66,37.66,37.63,37.64,2400.0,31.4035,31.4035,31.3785,31.3868,2400.0
2008-06-04 13:40:00,37.64,37.65,37.63,37.63,3000.0,31.3868,31.3951,31.3785,31.3785,3000.0
2008-06-04 13:45:00,37.64,37.64,37.58,37.58,3500.0,31.3868,31.3868,31.3368,31.3368,3500.0
2008-06-04 13:50:00,37.58,37.66,37.58,37.64,3000.0,31.3368,31.4035,31.3368,31.3868,3000.0
2008-06-04 13:55:00,37.65,37.65,37.62,37.63,1500.0,31.3951,31.3951,31.3701,31.3785,1500.0
2008-06-04 14:00:00,37.64,37.64,37.61,37.63,4700.0,31.3868,31.3868,31.3618,31.3785,4700.0
2008-06-04 14:05:00,37.61,37.61,37.55,37.55,3800.0,31.3618,31.3618,31.3117,31.3117,3800.0
2008-06-04 14:10:00,37.54,37.56,37.42,37.42,3900.0,31.3034,31.3201,31.2033,31.2033,3900.0
2008-06-04 14:15:00,37.43,37.44,37.39,37.39,5300.0,31.2117,31.22,31.1783,31.1783,5300.0
2008-06-04 14:20:00,37.38,37.43,37.36,37.43,2000.0,31.17,31.2117,31.1533,31.2117,2000.0
2008-06-04 14:25:00,37.44,37.44,37.4,37.42,3900.0,31.22,31.22,31.1867,31.2033,3900.0
2008-06-04 14:30:00,37.41,37.43,37.38,37.41,6100.0,31.195,31.2117,31.17,31.195,6100.0
2008-06-04 14:35:00,37.41,37.45,37.4,37.45,4900.0,31.195,31.2284,31.1867,31.2284,4900.0
2008-06-04 14:40:00,37.48,37.5,37.47,37.5,2900.0,31.2534,31.2701,31.245,31.2701,2900.0
2008-06-04 14:45:00,37.5,37.5,37.34,37.36,14400.0,31.2701,31.2701,31.1366,31.1533,14400.0
2008-06-04 14:50:00,37.37,37.41,37.3,37.3,6300.0,31.1617,31.195,31.1033,31.1033,6300.0
2008-06-04 14:55:00,37.31,37.33,37.27,37.31,3900.0,31.1116,31.1283,31.0783,31.1116,3900.0
2008-06-04 15:00:00,37.28,37.35,37.26,37.35,4100.0,31.0866,31.145,31.0699,31.145,4100.0
2008-06-04 15:05:00,37.33,37.42,37.33,37.39,3300.0,31.1283,31.2033,31.1283,31.1783,3300.0
2008-06-04 15:10:00,37.38,37.4,37.34,37.37,5200.0,31.17,31.1867,31.1366,31.1617,5200.0
2008-06-04 15:15:00,37.37,37.5,37.36,37.45,11600.0,31.1617,31.2701,31.1533,31.2284,11600.0
2008-06-04 15:20:00,37.45,37.47,37.41,37.47,4100.0,31.2284,31.245,31.195,31.245,4100.0
2008-06-04 15:25:00,37.5,37.5,37.41,37.41,2800.0,31.2701,31.2701,31.195,31.195,2800.0
2008-06-04 15:30:00,37.43,37.43,37.38,37.4,6600.0,31.2117,31.2117,31.17,31.1867,6600.0
2008-06-04 15:35:00,37.4,37.44,37.39,37.4,4600.0,31.1867,31.22,31.1783,31.1867,4600.0
2008-06-04 15:40:00,37.41,37.41,37.34,37.37,6900.0,31.195,31.195,31.1366,31.1617,6900.0
2008-06-04 15:45:00,37.37,37.51,37.36,37.51,8000.0,31.1617,31.2784,31.1533,31.2784,8000.0
2008-06-04 15:50:00,37.52,37.52,37.45,37.47,8400.0,31.2867,31.2867,31.2284,31.245,8400.0
2008-06-04 15:55:00,37.47,37.5,37.44,37.49,12100.0,31.245,31.2701,31.22,31.2617,12100.0
2008-06-05 09:30:00,37.77,37.78,37.53,37.55,1100.0,31.4952,31.5035,31.2951,31.3117,1100.0
2008-06-05 09:35:00,37.55,37.57,37.3,37.44,5800.0,31.3117,31.3284,31.1033,31.22,5800.0
2008-06-05 09:40:00,37.4,37.63,37.4,37.58,4400.0,31.1867,31.3785,31.1867,31.3368,4400.0
2008-06-05 09:45:00,37.61,37.64,37.52,37.64,5500.0,31.3618,31.3868,31.2867,31.3868,5500.0
2008-06-05 09:50:00,37.64,37.65,37.44,37.44,26000.0,31.3868,31.3951,31.22,31.22,26000.0
2008-06-05 09:55:00,37.45,37.45,37.35,37.37,5200.0,31.2284,31.2284,31.145,31.1617,5200.0
2008-06-05 10:00:00,37.39,37.4,37.29,37.34,6200.0,31.1783,31.1867,31.0949,31.1366,6200.0
2008-06-05 10:05:00,37.33,37.43,37.33,37.42,6700.0,31.1283,31.2117,31.1283,31.2033,6700.0
2008-06-05 10:10:00,37.42,37.42,37.23,37.28,44800.0,31.2033,31.2033,31.0449,31.0866,44800.0
2008-06-05 10:15:00,37.28,37.36,37.2,37.26,32200.0,31.0866,31.1533,31.0199,31.0699,32200.0
2008-06-05 10:20:00,37.26,37.28,37.17,37.23,19700.0,31.0699,31.0866,30.9949,31.0449,19700.0
2008-06-05 10:25:00,37.25,37.27,37.17,37.17,12100.0,31.0616,31.0783,30.9949,30.9949,12100.0
2008-06-05 10:30:00,37.17,37.2,37.11,37.12,21000.0,30.9949,31.0199,30.9448,30.9532,21000.0
2008-06-05 10:35:00,37.13,37.14,37.01,37.04,17000.0,30.9615,30.9699,30.8615,30.8865,17000.0
2008-06-05 10:40:00,37.05,37.22,36.97,37.22,20900.0,30.8948,31.0366,30.8281,31.0366,20900.0
2008-06-05 10:45:00,37.21,37.26,37.21,37.24,5200.0,31.0282,31.0699,31.0282,31.0532,5200.0
2008-06-05 10:50:00,37.24,37.26,37.22,37.22,2800.0,31.0532,31.0699,31.0366,31.0366,2800.0
2008-06-05 10:55:00,37.24,37.25,37.19,37.22,2400.0,31.0532,31.0616,31.0116,31.0366,2400.0
2008-06-05 11:00:00,37.22,37.24,37.17,37.23,3700.0,31.0366,31.0532,30.9949,31.0449,3700.0
2008-06-05 11:05:00,37.23,37.23,37.18,37.19,3800.0,31.0449,31.0449,31.0032,31.0116,3800.0
2008-06-05 11:10:00,37.19,37.19,37.17,37.19,1400.0,31.0116,31.0116,30.9949,31.0116,1400.0
2008-06-05 11:15:00,37.19,37.23,37.19,37.21,3200.0,31.0116,31.0449,31.0116,31.0282,3200.0
2008-06-05 11:20:00,37.22,37.23,37.17,37.17,4500.0,31.0366,31.0449,30.9949,30.9949,4500.0
2008-06-05 11:25:00,37.17,37.27,37.17,37.27,2100.0,30.9949,31.0783,30.9949,31.0783,2100.0
2008-06-05 11:30:00,37.28,37.28,37.14,37.14,36700.0,31.0866,31.0866,30.9699,30.9699,36700.0
2008-06-05 11:35:00,37.16,37.22,37.05,37.21,45400.0,30.9865,31.0366,30.8948,31.0282,45400.0
2008-06-05 11:40:00,37.21,37.26,37.2,37.25,2200.0,31.0282,31.0699,31.0199,31.0616,2200.0
2008-06-05 11:45:00,37.26,37.32,37.26,37.3,2200.0,31.0699,31.12,31.0699,31.1033,2200.0
2008-06-05 11:50:00,37.3,37.32,37.27,37.27,3000.0,31.1033,31.12,31.0783,31.0783,3000.0
2008-06-05 11:55:00,37.29,37.29,37.25,37.25,700.0,31.0949,31.0949,31.0616,31.0616,700.0
2008-06-05 12:00:00,37.26,37.38,37.25,37.38,3700.0,31.0699,31.17,31.0616,31.17,3700.0
2008-06-05 12:05:00,37.34,37.34,37.24,37.25,5300.0,31.1366,31.1366,31.0532,31.0616,5300.0
2008-06-05 12:10:00,37.25,37.26,37.25,37.25,2100.0,31.0616,31.0699,31.0616,31.0616,2100.0
2008-06-05 12:15:00,37.25,37.28,37.25,37.27,2200.0,31.0616,31.0866,31.0616,31.0783,2200.0
2008-06-05 12:20:00,37.26,37.35,37.26,37.34,5000.0,31.0699,31.145,31.0699,31.1366,5000.0
2008-06-05 12:25:00,37.33,37.37,37.3,37.37,2800.0,31.1283,31.1617,31.1033,31.1617,2800.0
2008-06-05 12:30:00,37.38,37.43,37.36,37.42,3200.0,31.17,31.2117,31.1533,31.2033,3200.0
2008-06-05 12:35:00,37.43,37.43,37.38,37.39,4000.0,31.2117,31.2117,31.17,31.1783,4000.0
2008-06-05 12:40:00,37.4,37.43,37.38,37.39,2300.0,31.1867,31.2117,31.17,31.1783,2300.0
2008-06-05 12:45:00,37.41,37.41,37.38,37.4,1000.0,31.195,31.195,31.17,31.1867,1000.0
2008-06-05 12:50:00,37.4,37.41,37.36,37.41,3500.0,31.1867,31.195,31.1533,31.195,3500.0
2008-06-05 12:55:00,37.39,37.41,37.38,37.39,7800.0,31.1783,31.195,31.17,31.1783,7800.0
2008-06-05 13:00:00,37.4,37.45,37.4,37.43,3500.0,31.1867,31.2284,31.1867,31.2117,3500.0
2008-06-05 13:05:00,37.43,37.48,37.41,37.48,2800.0,31.2117,31.2534,31.195,31.2534,2800.0
2008-06-05 13:10:00,37.48,37.49,37.43,37.43,2700.0,31.2534,31.2617,31.2117,31.2117,2700.0
2008-06-05 13:15:00,37.43,37.48,37.43,37.48,2100.0,31.2117,31.2534,31.2117,31.2534,2100.0
2008-06-05 13:20:00,37.49,37.5,37.46,37.47,5300.0,31.2617,31.2701,31.2367,31.245,5300.0
2008-06-05 13:25:00,37.47,37.54,37.47,37.53,2200.0,31.245,31.3034,31.245,31.2951,2200.0
2008-06-05 13:30:00,37.52,37.52,37.46,37.49,4600.0,31.2867,31.2867,31.2367,31.2617,4600.0
2008-06-05 13:35:00,37.48,37.49,37.47,37.49,1800.0,31.2534,31.2617,31.245,31.2617,1800.0
2008-06-05 13:40:00,37.49,37.54,37.48,37.49,10000.0,31.2617,31.3034,31.2534,31.2617,10000.0
2008-06-05 13:45:00,37.48,37.51,37.42,37.46,39100.0,31.2534,31.2784,31.2033,31.2367,39100.0
2008-06-05 13:50:00,37.45,37.47,37.37,37.39,5300.0,31.2284,31.245,31.1617,31.1783,5300.0
2008-06-05 13:55:00,37.4,37.42,37.39,37.39,1400.0,31.1867,31.2033,31.1783,31.1783,1400.0
2008-06-05 14:00:00,37.38,37.4,37.36,37.36,4300.0,31.17,31.1867,31.1533,31.1533,4300.0
2008-06-05 14:05:00,37.34,37.36,37.33,37.35,2500.0,31.1366,31.1533,31.1283,31.145,2500.0
2008-06-05 14:10:00,37.37,37.37,37.34,37.37,1400.0,31.1617,31.1617,31.1366,31.1617,1400.0
2008-06-05 14:15:00,37.36,37.4,37.36,37.38,1800.0,31.1533,31.1867,31.1533,31.17,1800.0
2008-06-05 14:20:00,37.37,37.37,37.24,37.25,8500.0,31.1617,31.1617,31.0532,31.0616,8500.0
2008-06-05 14:25:00,37.25,37.27,37.23,37.24,3300.0,31.0616,31.0783,31.0449,31.0532,3300.0
2008-06-05 14:30:00,37.25,37.28,37.23,37.25,5900.0,31.0616,31.0866,31.0449,31.0616,5900.0
2008-06-05 14:35:00,37.25,37.31,37.25,37.31,4100.0,31.0616,31.1116,31.0616,31.1116,4100.0
2008-06-05 14:40:00,37.3,37.3,37.26,37.28,3500.0,31.1033,31.1033,31.0699,31.0866,3500.0
2008-06-05 14:45:00,37.3,37.34,37.3,37.32,3400.0,31.1033,31.1366,31.1033,31.12,3400.0
2008-06-05 14:50:00,37.32,37.34,37.25,37.34,7700.0,31.12,31.1366,31.0616,31.1366,7700.0
2008-06-05 14:55:00,37.37,37.39,37.35,37.38,2500.0,31.1617,31.1783,31.145,31.17,2500.0
2008-06-05 15:00:00,37.38,37.4,37.36,37.38,4000.0,31.17,31.1867,31.1533,31.17,4000.0
2008-06-05 15:05:00,37.37,37.54,37.37,37.54,7900.0,31.1617,31.3034,31.1617,31.3034,7900.0
2008-06-05 15:10:00,37.53,37.56,37.5,37.52,4100.0,31.2951,31.3201,31.2701,31.2867,4100.0
2008-06-05 15:15:00,37.53,37.55,37.52,37.53,3400.0,31.2951,31.3117,31.2867,31.2951,3400.0
2008-06-05 15:20:00,37.53,37.54,37.5,37.52,6100.0,31.2951,31.3034,31.2701,31.2867,6100.0
2008-06-05 15:25:00,37.52,37.53,37.46,37.47,3500.0,31.2867,31.2951,31.2367,31.245,3500.0
2008-06-05 15:30:00,37.48,37.5,37.47,37.48,7700.0,31.2534,31.2701,31.245,31.2534,7700.0
2008-06-05 15:35:00,37.48,37.5,37.47,37.48,9700.0,31.2534,31.2701,31.245,31.2534,9700.0
2008-06-05 15:40:00,37.47,37.47,37.43,37.44,13300.0,31.245,31.245,31.2117,31.22,13300.0
2008-06-05 15:45:00,37.43,37.46,37.43,37.45,5800.0,31.2117,31.2367,31.2117,31.2284,5800.0
2008-06-05 15:50:00,37.44,37.51,37.43,37.44,11300.0,31.22,31.2784,31.2117,31.22,11300.0
2008-06-05 15:55:00,37.44,37.52,37.44,37.47,19800.0,31.22,31.2867,31.22,31.245,19800.0
2008-06-06 09:30:00,37.1,37.27,36.92,36.94,6700.0,30.9365,31.0783,30.7864,30.8031,6700.0
2008-06-06 09:35:00,36.94,37.05,36.9,37.0,4200.0,30.8031,30.8948,30.7697,30.8531,4200.0
2008-06-06 09:40:00,36.99,36.99,36.9,36.94,4900.0,30.8448,30.8448,30.7697,30.8031,4900.0
2008-06-06 09:45:00,36.91,36.99,36.9,36.94,3300.0,30.7781,30.8448,30.7697,30.8031,3300.0
2008-06-06 09:50:00,36.92,36.94,36.85,36.89,6400.0,30.7864,30.8031,30.728,30.7614,6400.0
2008-06-06 09:55:00,36.9,36.92,36.8,36.81,6800.0,30.7697,30.7864,30.6863,30.6947,6800.0
2008-06-06 10:00:00,36.8,36.8,36.62,36.65,13500.0,30.6863,30.6863,30.5363,30.5613,13500.0
2008-06-06 10:05:00,36.63,36.66,36.57,36.62,9700.0,30.5446,30.5696,30.4946,30.5363,9700.0
2008-06-06 10:10:00,36.63,36.75,36.61,36.74,8600.0,30.5446,30.6447,30.5279,30.6363,8600.0
2008-06-06 10:15:00,36.71,36.75,36.7,36.75,5400.0,30.6113,30.6447,30.603,30.6447,5400.0
2008-06-06 10:20:00,36.73,36.79,36.73,36.79,3900.0,30.628,30.678,30.628,30.678,3900.0
2008-06-06 10:25:00,36.77,36.77,36.72,36.75,2300.0,30.6613,30.6613,30.6196,30.6447,2300.0
2008-06-06 10:30:00,36.74,36.82,36.71,36.8,4100.0,30.6363,30.703,30.6113,30.6863,4100.0
2008-06-06 10:35:00,36.81,36.81,36.71,36.74,4500.0,30.6947,30.6947,30.6113,30.6363,4500.0
2008-06-06 10:40:00,36.72,36.73,36.64,36.64,5200.0,30.6196,30.628,30.5529,30.5529,5200.0
2008-06-06 10:45:00,36.68,36.74,36.68,36.73,7200.0,30.5863,30.6363,30.5863,30.628,7200.0
2008-06-06 10:50:00,36.73,36.75,36.69,36.71,4900.0,30.628,30.6447,30.5946,30.6113,4900.0
2008-06-06 10:55:00,36.7,36.7,36.65,36.65,4400.0,30.603,30.603,30.5613,30.5613,4400.0
2008-06-06 11:00:00,36.65,36.69,36.6,36.61,7600.0,30.5613,30.5946,30.5196,30.5279,7600.0
2008-06-06 11:05:00,36.61,36.61,36.42,36.51,18700.0,30.5279,30.5279,30.3695,30.4445,18700.0
2008-06-06 11:10:00,36.52,36.55,36.4,36.45,20400.0,30.4529,30.4779,30.3528,30.3945,20400.0
2008-06-06 11:15:00,36.44,36.49,36.39,36.49,9200.0,30.3862,30.4278,30.3445,30.4278,9200.0
2008-06-06 11:20:00,36.52,36.52,36.46,36.48,4400.0,30.4529,30.4529,30.4028,30.4195,4400.0
2008-06-06 11:25:00,36.45,36.46,36.4,36.42,7800.0,30.3945,30.4028,30.3528,30.3695,7800.0
2008-06-06 11:30:00,36.43,36.53,36.42,36.49,3300.0,30.3778,30.4612,30.3695,30.4278,3300.0
2008-06-06 11:35:00,36.49,36.6,36.48,36.59,3900.0,30.4278,30.5196,30.4195,30.5112,3900.0
2008-06-06 11:40:00,36.56,36.56,36.51,36.53,6200.0,30.4862,30.4862,30.4445,30.4612,6200.0
2008-06-06 11:45:00,36.55,36.62,36.55,36.61,4400.0,30.4779,30.5363,30.4779,30.5279,4400.0
2008-06-06 11:50:00,36.57,36.62,36.56,36.62,2300.0,30.4946,30.5363,30.4862,30.5363,2300.0
2008-06-06 11:55:00,36.61,36.61,36.55,36.57,5400.0,30.5279,30.5279,30.4779,30.4946,5400.0
2008-06-06 12:00:00,36.57,36.58,36.55,36.55,4300.0,30.4946,30.5029,30.4779,30.4779,4300.0
2008-06-06 12:05:00,36.55,36.57,36.54,36.57,3300.0,30.4779,30.4946,30.4695,30.4946,3300.0
2008-06-06 12:10:00,36.58,36.62,36.58,36.6,2200.0,30.5029,30.5363,30.5029,30.5196,2200.0
2008-06-06 12:15:00,36.61,36.64,36.59,36.61,4400.0,30.5279,30.5529,30.5112,30.5279,4400.0
2008-06-06 12:20:00,36.6,36.61,36.56,36.58,4400.0,30.5196,30.5279,30.4862,30.5029,4400.0
2008-06-06 12:25:00,36.58,36.58,36.51,36.53,4200.0,30.5029,30.5029,30.4445,30.4612,4200.0
2008-06-06 12:30:00,36.54,36.56,36.53,36.55,1400.0,30.4695,30.4862,30.4612,30.4779,1400.0
2008-06-06 12:35:00,36.55,36.63,36.55,36.62,2400.0,30.4779,30.5446,30.4779,30.5363,2400.0
2008-06-06 12:40:00,36.61,36.65,36.61,36.64,7900.0,30.5279,30.5613,30.5279,30.5529,7900.0
2008-06-06 12:45:00,36.65,36.68,36.65,36.67,3400.0,30.5613,30.5863,30.5613,30.5779,3400.0
2008-06-06 12:50:00,36.67,36.67,36.6,36.62,7400.0,30.5779,30.5779,30.5196,30.5363,7400.0
2008-06-06 12:55:00,36.61,36.63,36.6,36.62,3500.0,30.5279,30.5446,30.5196,30.5363,3500.0
2008-06-06 13:00:00,36.62,36.64,36.55,36.57,11500.0,30.5363,30.5529,30.4779,30.4946,11500.0
2008-06-06 13:05:00,36.56,36.59,36.55,36.56,8500.0,30.4862,30.5112,30.4779,30.4862,8500.0
2008-06-06 13:10:00,36.55,36.62,36.53,36.6,4100.0,30.4779,30.5363,30.4612,30.5196,4100.0
2008-06-06 13:15:00,36.6,36.6,36.49,36.49,5000.0,30.5196,30.5196,30.4278,30.4278,5000.0
2008-06-06 13:20:00,36.47,36.6,36.45,36.59,5800.0,30.4112,30.5196,30.3945,30.5112,5800.0
2008-06-06 13:25:00,36.58,36.58,36.51,36.53,2100.0,30.5029,30.5029,30.4445,30.4612,2100.0
2008-06-06 13:30:00,36.52,36.56,36.49,36.56,2800.0,30.4529,30.4862,30.4278,30.4862,2800.0
2008-06-06 13:35:00,36.58,36.62,36.55,36.58,4300.0,30.5029,30.5363,30.4779,30.5029,4300.0
2008-06-06 13:40:00,36.53,36.57,36.53,36.57,700.0,30.4612,30.4946,30.4612,30.4946,700.0
2008-06-06 13:45:00,36.57,36.57,36.54,36.54,900.0,30.4946,30.4946,30.4695,30.4695,900.0
2008-06-06 13:50:00,36.51,36.51,36.38,36.44,5200.0,30.4445,30.4445,30.3361,30.3862,5200.0
2008-06-06 13:55:00,36.43,36.49,36.42,36.48,3600.0,30.3778,30.4278,30.3695,30.4195,3600.0
2008-06-06 14:00:00,36.49,36.49,36.39,36.39,5000.0,30.4278,30.4278,30.3445,30.3445,5000.0
2008-06-06 14:05:00,36.38,36.39,36.24,36.31,18400.0,30.3361,30.3445,30.2194,30.2778,18400.0
2008-06-06 14:10:00,36.3,36.32,36.22,36.22,8100.0,30.2694,30.2861,30.2027,30.2027,8100.0
2008-06-06 14:15:00,36.26,36.34,36.17,36.33,12200.0,30.2361,30.3028,30.161,30.2944,12200.0
2008-06-06 14:20:00,36.32,36.36,36.31,36.31,4200.0,30.2861,30.3194,30.2778,30.2778,4200.0
2008-06-06 14:25:00,36.31,36.39,36.27,36.37,10100.0,30.2778,30.3445,30.2444,30.3278,10100.0
2008-06-06 14:30:00,36.36,36.41,36.36,36.38,2000.0,30.3194,30.3611,30.3194,30.3361,2000.0
2008-06-06 14:35:00,36.38,36.38,36.32,36.35,5000.0,30.3361,30.3361,30.2861,30.3111,5000.0
2008-06-06 14:40:00,36.32,36.39,36.32,36.39,3100.0,30.2861,30.3445,30.2861,30.3445,3100.0
2008-06-06 14:45:00,36.41,36.41,36.35,36.36,2900.0,30.3611,30.3611,30.3111,30.3194,2900.0
2008-06-06 14:50:00,36.36,36.41,36.36,36.38,6300.0,30.3194,30.3611,30.3194,30.3361,6300.0
2008-06-06 14:55:00,36.37,36.4,36.37,36.38,11100.0,30.3278,30.3528,30.3278,30.3361,11100.0
2008-06-06 15:00:00,36.38,36.42,36.38,36.39,6100.0,30.3361,30.3695,30.3361,30.3445,6100.0
2008-06-06 15:05:00,36.39,36.52,36.37,36.52,5200.0,30.3445,30.4529,30.3278,30.4529,5200.0
2008-06-06 15:10:00,36.51,36.6,36.51,36.53,6900.0,30.4445,30.5196,30.4445,30.4612,6900.0
2008-06-06 15:15:00,36.53,36.54,36.38,36.44,9400.0,30.4612,30.4695,30.3361,30.3862,9400.0
2008-06-06 15:20:00,36.44,36.46,36.39,36.41,7000.0,30.3862,30.4028,30.3445,30.3611,7000.0
2008-06-06 15:25:00,36.41,36.41,36.28,36.33,8300.0,30.3611,30.3611,30.2527,30.2944,8300.0
2008-06-06 15:30:00,36.32,36.37,36.3,36.32,16100.0,30.2861,30.3278,30.2694,30.2861,16100.0
2008-06-06 15:35:00,36.32,36.4,36.3,36.34,13800.0,30.2861,30.3528,30.2694,30.3028,13800.0
2008-06-06 15:40:00,36.34,36.37,36.28,36.32,38900.0,30.3028,30.3278,30.2527,30.2861,38900.0
2008-06-06 15:45:00,36.31,36.33,36.2,36.25,26200.0,30.2778,30.2944,30.186,30.2277,26200.0
2008-06-06 15:50:00,36.24,36.26,36.18,36.24,17800.0,30.2194,30.2361,30.1693,30.2194,17800.0
2008-06-06 15:55:00,36.22,36.23,36.16,36.18,39900.0,30.2027,30.211,30.1527,30.1693,39900.0
2008-06-09 09:30:00,36.07,36.19,35.97,36.13,15100.0,30.0776,30.1777,29.9942,30.1277,15100.0
2008-06-09 09:35:00,36.12,36.21,36.1,36.17,3100.0,30.1193,30.1944,30.1026,30.161,3100.0
2008-06-09 09:40:00,36.15,36.16,35.98,36.07,9600.0,30.1443,30.1527,30.0026,30.0776,9600.0
2008-06-09 09:45:00,36.04,36.14,36.0,36.1,17800.0,30.0526,30.136,30.0193,30.1026,17800.0
2008-06-09 09:50:00,36.1,36.28,36.06,36.23,8500.0,30.1026,30.2527,30.0693,30.211,8500.0
2008-06-09 09:55:00,36.24,36.24,36.13,36.22,2500.0,30.2194,30.2194,30.1277,30.2027,2500.0
2008-06-09 10:00:00,36.22,36.28,36.14,36.17,12700.0,30.2027,30.2527,30.136,30.161,12700.0
2008-06-09 10:05:00,36.19,36.26,36.13,36.24,6800.0,30.1777,30.2361,30.1277,30.2194,6800.0
2008-06-09 10:10:00,36.21,36.28,36.16,36.27,14300.0,30.1944,30.2527,30.1527,30.2444,14300.0
2008-06-09 10:15:00,36.27,36.38,36.27,36.28,15700.0,30.2444,30.3361,30.2444,30.2527,15700.0
2008-06-09 10:20:00,36.27,36.32,36.2,36.27,13300.0,30.2444,30.2861,30.186,30.2444,13300.0
2008-06-09 10:25:00,36.28,36.33,36.24,36.29,9200.0,30.2527,30.2944,30.2194,30.2611,9200.0
2008-06-09 10:30:00,36.29,36.34,36.25,36.34,11800.0,30.2611,30.3028,30.2277,30.3028,11800.0
2008-06-09 10:35:00,36.32,36.32,36.25,36.27,4100.0,30.2861,30.2861,30.2277,30.2444,4100.0
2008-06-09 10:40:00,36.25,36.26,36.22,36.22,5100.0,30.2277,30.2361,30.2027,30.2027,5100.0
2008-06-09 10:45:00,36.22,36.26,36.21,36.26,7400.0,30.2027,30.2361,30.1944,30.2361,7400.0
2008-06-09 10:50:00,36.27,36.28,36.21,36.25,3900.0,30.2444,30.2527,30.1944,30.2277,3900.0
2008-06-09 10:55:00,36.25,36.28,36.22,36.24,4400.0,30.2277,30.2527,30.2027,30.2194,4400.0
2008-06-09 11:00:00,36.23,36.29,36.22,36.27,3400.0,30.211,30.2611,30.2027,30.2444,3400.0
2008-06-09 11:05:00,36.3,36.3,36.24,36.26,3900.0,30.2694,30.2694,30.2194,30.2361,3900.0
2008-06-09 11:10:00,36.26,36.33,36.26,36.33,4200.0,30.2361,30.2944,30.2361,30.2944,4200.0
2008-06-09 11:15:00,36.33,36.33,36.27,36.28,1000.0,30.2944,30.2944,30.2444,30.2527,1000.0
2008-06-09 11:20:00,36.28,36.35,36.27,36.33,3400.0,30.2527,30.3111,30.2444,30.2944,3400.0
2008-06-09 11:25:00,36.35,36.36,36.32,36.34,4300.0,30.3111,30.3194,30.2861,30.3028,4300.0
2008-06-09 11:30:00,36.33,36.38,36.33,36.36,3100.0,30.2944,30.3361,30.2944,30.3194,3100.0
2008-06-09 11:35:00,36.35,36.36,36.28,36.28,2000.0,30.3111,30.3194,30.2527,30.2527,2000.0
2008-06-09 11:40:00,36.28,36.29,36.22,36.23,4700.0,30.2527,30.2611,30.2027,30.211,4700.0
2008-06-09 11:45:00,36.23,36.28,36.23,36.25,4800.0,30.211,30.2527,30.211,30.2277,4800.0
2008-06-09 11:50:00,36.24,36.25,36.22,36.22,2800.0,30.2194,30.2277,30.2027,30.2027,2800.0
2008-06-09 11:55:00,36.22,36.26,36.22,36.25,4000.0,30.2027,30.2361,30.2027,30.2277,4000.0
2008-06-09 12:00:00,36.25,36.25,36.21,36.21,6400.0,30.2277,30.2277,30.1944,30.1944,6400.0
2008-06-09 12:05:00,36.22,36.22,36.2,36.2,1800.0,30.2027,30.2027,30.186,30.186,1800.0
2008-06-09 12:10:00,36.2,36.21,36.19,36.2,1200.0,30.186,30.1944,30.1777,30.186,1200.0
2008-06-09 12:15:00,36.21,36.24,36.21,36.22,1200.0,30.1944,30.2194,30.1944,30.2027,1200.0
2008-06-09 12:20:00,36.22,36.25,36.22,36.23,1800.0,30.2027,30.2277,30.2027,30.211,1800.0
2008-06-09 12:25:00,36.25,36.25,36.23,36.23,1600.0,30.2277,30.2277,30.211,30.211,1600.0
2008-06-09 12:30:00,36.22,36.24,36.18,36.2,7100.0,30.2027,30.2194,30.1693,30.186,7100.0
2008-06-09 12:35:00,36.19,36.21,36.19,36.2,800.0,30.1777,30.1944,30.1777,30.186,800.0
2008-06-09 12:40:00,36.21,36.22,36.21,36.21,2300.0,30.1944,30.2027,30.1944,30.1944,2300.0
2008-06-09 12:45:00,36.21,36.22,36.2,36.21,2400.0,30.1944,30.2027,30.186,30.1944,2400.0
2008-06-09 12:50:00,36.23,36.29,36.22,36.26,3700.0,30.211,30.2611,30.2027,30.2361,3700.0
2008-06-09 12:55:00,36.26,36.26,36.21,36.23,1100.0,30.2361,30.2361,30.1944,30.211,1100.0
2008-06-09 13:00:00,36.23,36.24,36.19,36.2,5400.0,30.211,30.2194,30.1777,30.186,5400.0
2008-06-09 13:05:00,36.18,36.2,36.17,36.2,8700.0,30.1693,30.186,30.161,30.186,8700.0
2008-06-09 13:10:00,36.2,36.25,36.17,36.17,3900.0,30.186,30.2277,30.161,30.161,3900.0
2008-06-09 13:15:00,36.17,36.17,36.07,36.12,10700.0,30.161,30.161,30.0776,30.1193,10700.0
2008-06-09 13:20:00,36.1,36.1,36.02,36.05,6500.0,30.1026,30.1026,30.0359,30.0609,6500.0
2008-06-09 13:25:00,36.06,36.12,36.05,36.11,5900.0,30.0693,30.1193,30.0609,30.111,5900.0
2008-06-09 13:30:00,36.1,36.14,36.09,36.13,3100.0,30.1026,30.136,30.0943,30.1277,3100.0
2008-06-09 13:35:00,36.12,36.16,36.12,36.15,3900.0,30.1193,30.1527,30.1193,30.1443,3900.0
2008-06-09 13:40:00,36.14,36.17,36.11,36.17,5300.0,30.136,30.161,30.111,30.161,5300.0
2008-06-09 13:45:00,36.15,36.17,36.11,36.12,3100.0,30.1443,30.161,30.111,30.1193,3100.0
2008-06-09 13:50:00,36.08,36.08,36.0,36.05,6000.0,30.086,30.086,30.0193,30.0609,6000.0
2008-06-09 13:55:00,36.04,36.12,36.03,36.04,6400.0,30.0526,30.1193,30.0443,30.0526,6400.0
2008-06-09 14:00:00,36.03,36.1,35.99,36.06,14500.0,30.0443,30.1026,30.0109,30.0693,14500.0
2008-06-09 14:05:00,36.04,36.07,35.98,35.98,10500.0,30.0526,30.0776,30.0026,30.0026,10500.0
2008-06-09 14:10:00,36.0,36.04,35.93,36.03,12200.0,30.0193,30.0526,29.9609,30.0443,12200.0
2008-06-09 14:15:00,36.04,36.04,35.93,35.97,4600.0,30.0526,30.0526,29.9609,29.9942,4600.0
2008-06-09 14:20:00,35.97,36.03,35.96,36.02,3800.0,29.9942,30.0443,29.9859,30.0359,3800.0
2008-06-09 14:25:00,36.01,36.16,36.01,36.15,7400.0,30.0276,30.1527,30.0276,30.1443,7400.0
2008-06-09 14:30:00,36.13,36.16,36.09,36.09,6700.0,30.1277,30.1527,30.0943,30.0943,6700.0
2008-06-09 14:35:00,36.09,36.19,36.08,36.18,13300.0,30.0943,30.1777,30.086,30.1693,13300.0
2008-06-09 14:40:00,36.17,36.17,36.06,36.06,5100.0,30.161,30.161,30.0693,30.0693,5100.0
2008-06-09 14:45:00,36.05,36.12,36.05,36.1,5200.0,30.0609,30.1193,30.0609,30.1026,5200.0
2008-06-09 14:50:00,36.09,36.1,35.98,35.98,9600.0,30.0943,30.1026,30.0026,30.0026,9600.0
2008-06-09 14:55:00,35.98,36.03,35.95,35.95,7300.0,30.0026,30.0443,29.9776,29.9776,7300.0
2008-06-09 15:00:00,35.96,36.02,35.94,35.94,7200.0,29.9859,30.0359,29.9692,29.9692,7200.0
2008-06-09 15:05:00,35.94,35.99,35.92,35.96,9500.0,29.9692,30.0109,29.9525,29.9859,9500.0
2008-06-09 15:10:00,35.96,36.03,35.93,36.03,5800.0,29.9859,30.0443,29.9609,30.0443,5800.0
2008-06-09 15:15:00,36.03,36.08,36.0,36.08,6100.0,30.0443,30.086,30.0193,30.086,6100.0
2008-06-09 15:20:00,36.07,36.13,35.99,36.03,10100.0,30.0776,30.1277,30.0109,30.0443,10100.0
2008-06-09 15:25:00,36.03,36.06,35.99,36.03,8900.0,30.0443,30.0693,30.0109,30.0443,8900.0
2008-06-09 15:30:00,36.04,36.12,36.02,36.11,9900.0,30.0526,30.1193,30.0359,30.111,9900.0
2008-06-09 15:35:00,36.1,36.11,36.03,36.07,15300.0,30.1026,30.111,30.0443,30.0776,15300.0
2008-06-09 15:40:00,36.07,36.21,36.05,36.18,13100.0,30.0776,30.1944,30.0609,30.1693,13100.0
2008-06-09 15:45:00,36.19,36.21,36.17,36.21,9400.0,30.1777,30.1944,30.161,30.1944,9400.0
2008-06-09 15:50:00,36.21,36.29,36.19,36.25,25300.0,30.1944,30.2611,30.1777,30.2277,25300.0
2008-06-09 15:55:00,36.25,36.26,36.14,36.15,21400.0,30.2277,30.2361,30.136,30.1443,21400.0
2008-06-10 09:30:00,35.86,36.13,35.86,36.03,5600.0,29.9025,30.1277,29.9025,30.0443,5600.0
2008-06-10 09:35:00,36.09,36.25,36.09,36.25,4900.0,30.0943,30.2277,30.0943,30.2277,4900.0
2008-06-10 09:40:00,36.21,36.22,36.09,36.17,5000.0,30.1944,30.2027,30.0943,30.161,5000.0
2008-06-10 09:45:00,36.17,36.17,36.03,36.04,7900.0,30.161,30.161,30.0443,30.0526,7900.0
2008-06-10 09:50:00,36.05,36.07,35.98,35.99,14600.0,30.0609,30.0776,30.0026,30.0109,14600.0
2008-06-10 09:55:00,35.98,35.99,35.95,35.99,3900.0,30.0026,30.0109,29.9776,30.0109,3900.0
2008-06-10 10:00:00,36.0,36.04,35.96,36.02,11400.0,30.0193,30.0526,29.9859,30.0359,11400.0
2008-06-10 10:05:00,36.01,36.05,36.0,36.05,6800.0,30.0276,30.0609,30.0193,30.0609,6800.0
2008-06-10 10:10:00,36.06,36.15,36.05,36.13,13900.0,30.0693,30.1443,30.0609,30.1277,13900.0
2008-06-10 10:15:00,36.13,36.18,36.09,36.17,7800.0,30.1277,30.1693,30.0943,30.161,7800.0
2008-06-10 10:20:00,36.17,36.17,36.12,36.14,3600.0,30.161,30.161,30.1193,30.136,3600.0
2008-06-10 10:25:00,36.14,36.16,36.12,36.15,2800.0,30.136,30.1527,30.1193,30.1443,2800.0
2008-06-10 10:30:00,36.13,36.13,36.09,36.1,5400.0,30.1277,30.1277,30.0943,30.1026,5400.0
2008-06-10 10:35:00,36.1,36.1,36.03,36.09,7600.0,30.1026,30.1026,30.0443,30.0943,7600.0
2008-06-10 10:40:00,36.08,36.2,36.05,36.2,16400.0,30.086,30.186,30.0609,30.186,16400.0
2008-06-10 10:45:00,36.2,36.24,36.18,36.18,6800.0,30.186,30.2194,30.1693,30.1693,6800.0
2008-06-10 10:50:00,36.17,36.17,36.09,36.15,7400.0,30.161,30.161,30.0943,30.1443,7400.0
2008-06-10 10:55:00,36.12,36.25,36.1,36.22,12500.0,30.1193,30.2277,30.1026,30.2027,12500.0
2008-06-10 11:00:00,36.19,36.31,36.1,36.12,11800.0,30.1777,30.2778,30.1026,30.1193,11800.0
2008-06-10 11:05:00,36.12,36.14,36.09,36.12,6000.0,30.1193,30.136,30.0943,30.1193,6000.0
2008-06-10 11:10:00,36.14,36.16,36.1,36.12,3400.0,30.136,30.1527,30.1026,30.1193,3400.0
2008-06-10 11:15:00,36.14,36.24,36.14,36.24,5700.0,30.136,30.2194,30.136,30.2194,5700.0
2008-06-10 11:20:00,36.25,36.25,36.2,36.25,4000.0,30.2277,30.2277,30.186,30.2277,4000.0
2008-06-10 11:25:00,36.24,36.26,36.2,36.2,4100.0,30.2194,30.2361,30.186,30.186,4100.0
2008-06-10 11:30:00,36.17,36.21,36.12,36.12,4000.0,30.161,30.1944,30.1193,30.1193,4000.0
2008-06-10 11:35:00,36.12,36.2,36.12,36.19,6900.0,30.1193,30.186,30.1193,30.1777,6900.0
2008-06-10 11:40:00,36.18,36.31,36.16,36.27,5000.0,30.1693,30.2778,30.1527,30.2444,5000.0
2008-06-10 11:45:00,36.3,36.33,36.25,36.27,6100.0,30.2694,30.2944,30.2277,30.2444,6100.0
2008-06-10 11:50:00,36.28,36.28,36.19,36.21,3700.0,30.2527,30.2527,30.1777,30.1944,3700.0
2008-06-10 11:55:00,36.21,36.23,36.19,36.22,2900.0,30.1944,30.211,30.1777,30.2027,2900.0
2008-06-10 12:00:00,36.19,36.2,36.12,36.13,4700.0,30.1777,30.186,30.1193,30.1277,4700.0
2008-06-10 12:05:00,36.14,36.22,36.14,36.19,7400.0,30.136,30.2027,30.136,30.1777,7400.0
2008-06-10 12:10:00,36.17,36.28,36.17,36.24,10700.0,30.161,30.2527,30.161,30.2194,10700.0
2008-06-10 12:15:00,36.25,36.29,36.24,36.26,5500.0,30.2277,30.2611,30.2194,30.2361,5500.0
2008-06-10 12:20:00,36.25,36.32,36.23,36.3,12600.0,30.2277,30.2861,30.211,30.2694,12600.0
2008-06-10 12:25:00,36.29,36.29,36.16,36.2,32900.0,30.2611,30.2611,30.1527,30.186,32900.0
2008-06-10 12:30:00,36.21,36.25,36.18,36.22,10700.0,30.1944,30.2277,30.1693,30.2027,10700.0
2008-06-10 12:35:00,36.21,36.27,36.21,36.24,3400.0,30.1944,30.2444,30.1944,30.2194,3400.0
2008-06-10 12:40:00,36.22,36.25,36.19,36.19,3600.0,30.2027,30.2277,30.1777,30.1777,3600.0
2008-06-10 12:45:00,36.19,36.22,36.17,36.22,2400.0,30.1777,30.2027,30.161,30.2027,2400.0
2008-06-10 12:50:00,36.21,36.29,36.21,36.24,12400.0,30.1944,30.2611,30.1944,30.2194,12400.0
2008-06-10 12:55:00,36.27,36.29,36.23,36.23,5500.0,30.2444,30.2611,30.211,30.211,5500.0
2008-06-10 13:00:00,36.24,36.26,36.22,36.22,3800.0,30.2194,30.2361,30.2027,30.2027,3800.0
2008-06-10 13:05:00,36.22,36.32,36.22,36.31,8500.0,30.2027,30.2861,30.2027,30.2778,8500.0
2008-06-10 13:10:00,36.32,36.42,36.32,36.4,10400.0,30.2861,30.3695,30.2861,30.3528,10400.0
2008-06-10 13:15:00,36.41,36.44,36.36,36.4,5800.0,30.3611,30.3862,30.3194,30.3528,5800.0
2008-06-10 13:20:00,36.39,36.42,36.35,36.41,8300.0,30.3445,30.3695,30.3111,30.3611,8300.0
2008-06-10 13:25:00,36.41,36.5,36.41,36.5,6800.0,30.3611,30.4362,30.3611,30.4362,6800.0
2008-06-10 13:30:00,36.49,36.49,36.36,36.36,5500.0,30.4278,30.4278,30.3194,30.3194,5500.0
2008-06-10 13:35:00,36.35,36.38,36.34,36.34,2800.0,30.3111,30.3361,30.3028,30.3028,2800.0
2008-06-10 13:40:00,36.35,36.37,36.33,36.35,4200.0,30.3111,30.3278,30.2944,30.3111,4200.0
2008-06-10 13:45:00,36.37,36.4,36.35,36.4,2200.0,30.3278,30.3528,30.3111,30.3528,2200.0
2008-06-10 13:50:00,36.37,36.45,36.37,36.42,3600.0,30.3278,30.3945,30.3278,30.3695,3600.0
2008-06-10 13:55:00,36.42,36.44,36.35,36.36,4800.0,30.3695,30.3862,30.3111,30.3194,4800.0
2008-06-10 14:00:00,36.37,36.38,36.25,36.25,7200.0,30.3278,30.3361,30.2277,30.2277,7200.0
2008-06-10 14:05:00,36.26,36.28,36.19,36.22,8800.0,30.2361,30.2527,30.1777,30.2027,8800.0
2008-06-10 14:10:00,36.22,36.24,36.19,36.24,4400.0,30.2027,30.2194,30.1777,30.2194,4400.0
2008-06-10 14:15:00,36.24,36.24,36.14,36.14,4200.0,30.2194,30.2194,30.136,30.136,4200.0
2008-06-10 14:20:00,36.15,36.23,36.15,36.18,5400.0,30.1443,30.211,30.1443,30.1693,5400.0
2008-06-10 14:25:00,36.17,36.23,36.13,36.23,5400.0,30.161,30.211,30.1277,30.211,5400.0
2008-06-10 14:30:00,36.25,36.25,36.19,36.19,4700.0,30.2277,30.2277,30.1777,30.1777,4700.0
2008-06-10 14:35:00,36.19,36.21,36.16,36.2,12400.0,30.1777,30.1944,30.1527,30.186,12400.0
2008-06-10 14:40:00,36.2,36.24,36.18,36.2,7900.0,30.186,30.2194,30.1693,30.186,7900.0
2008-06-10 14:45:00,36.21,36.24,36.19,36.24,6300.0,30.1944,30.2194,30.1777,30.2194,6300.0
2008-06-10 14:50:00,36.23,36.23,36.18,36.21,6400.0,30.211,30.211,30.1693,30.1944,6400.0
2008-06-10 14:55:00,36.22,36.27,36.2,36.23,10400.0,30.2027,30.2444,30.186,30.211,10400.0
2008-06-10 15:00:00,36.24,36.31,36.24,36.25,7200.0,30.2194,30.2778,30.2194,30.2277,7200.0
2008-06-10 15:05:00,36.25,36.28,36.25,36.26,4300.0,30.2277,30.2527,30.2277,30.2361,4300.0
2008-06-10 15:10:00,36.26,36.26,36.21,36.26,6000.0,30.2361,30.2361,30.1944,30.2361,6000.0
2008-06-10 15:15:00,36.25,36.25,36.15,36.16,12700.0,30.2277,30.2277,30.1443,30.1527,12700.0
2008-06-10 15:20:00,36.17,36.22,36.16,36.22,8900.0,30.161,30.2027,30.1527,30.2027,8900.0
2008-06-10 15:25:00,36.22,36.24,36.2,36.23,4000.0,30.2027,30.2194,30.186,30.211,4000.0
2008-06-10 15:30:00,36.21,36.26,36.14,36.15,10600.0,30.1944,30.2361,30.136,30.1443,10600.0
2008-06-10 15:35:00,36.15,36.2,36.15,36.17,4000.0,30.1443,30.186,30.1443,30.161,4000.0
2008-06-10 15:40:00,36.18,36.21,36.12,36.16,7200.0,30.1693,30.1944,30.1193,30.1527,7200.0
2008-06-10 15:45:00,36.15,36.22,36.14,36.14,13400.0,30.1443,30.2027,30.136,30.136,13400.0
2008-06-10 15:50:00,36.14,36.24,36.14,36.23,7500.0,30.136,30.2194,30.136,30.211,7500.0
2008-06-10 15:55:00,36.23,36.23,36.12,36.13,19400.0,30.211,30.211,30.1193,30.1277,19400.0
2008-06-11 09:30:00,36.14,36.27,36.01,36.23,12100.0,30.136,30.2444,30.0276,30.211,12100.0
2008-06-11 09:35:00,36.29,36.37,36.29,36.37,5900.0,30.2611,30.3278,30.2611,30.3278,5900.0
2008-06-11 09:40:00,36.33,36.36,36.14,36.17,12300.0,30.2944,30.3194,30.136,30.161,12300.0
2008-06-11 09:45:00,36.17,36.26,36.17,36.19,8800.0,30.161,30.2361,30.161,30.1777,8800.0
2008-06-11 09:50:00,36.2,36.24,36.15,36.15,9400.0,30.186,30.2194,30.1443,30.1443,9400.0
2008-06-11 09:55:00,36.11,36.11,36.02,36.05,7200.0,30.111,30.111,30.0359,30.0609,7200.0
2008-06-11 10:00:00,36.04,36.12,36.02,36.12,5000.0,30.0526,30.1193,30.0359,30.1193,5000.0
2008-06-11 10:05:00,36.13,36.15,36.05,36.12,7400.0,30.1277,30.1443,30.0609,30.1193,7400.0
2008-06-11 10:10:00,36.12,36.12,36.04,36.1,23800.0,30.1193,30.1193,30.0526,30.1026,23800.0
2008-06-11 10:15:00,36.11,36.14,36.07,36.07,4600.0,30.111,30.136,30.0776,30.0776,4600.0
2008-06-11 10:20:00,36.07,36.1,36.04,36.06,6600.0,30.0776,30.1026,30.0526,30.0693,6600.0
2008-06-11 10:25:00,36.04,36.07,35.96,35.98,7200.0,30.0526,30.0776,29.9859,30.0026,7200.0
2008-06-11 10:30:00,35.99,36.09,35.98,36.07,9600.0,30.0109,30.0943,30.0026,30.0776,9600.0
2008-06-11 10:35:00,36.06,36.06,35.95,35.99,11900.0,30.0693,30.0693,29.9776,30.0109,11900.0
2008-06-11 10:40:00,35.98,35.98,35.85,35.85,5900.0,30.0026,30.0026,29.8942,29.8942,5900.0
2008-06-11 10:45:00,35.86,35.94,35.85,35.92,5700.0,29.9025,29.9692,29.8942,29.9525,5700.0
2008-06-11 10:50:00,35.92,35.94,35.87,35.94,5100.0,29.9525,29.9692,29.9108,29.9692,5100.0
2008-06-11 10:55:00,35.94,35.99,35.88,35.99,8000.0,29.9692,30.0109,29.9192,30.0109,8000.0
2008-06-11 11:00:00,36.0,36.0,35.91,35.92,6400.0,30.0193,30.0193,29.9442,29.9525,6400.0
2008-06-11 11:05:00,35.92,35.92,35.84,35.84,3900.0,29.9525,29.9525,29.8858,29.8858,3900.0
2008-06-11 11:10:00,35.87,35.98,35.87,35.98,7700.0,29.9108,30.0026,29.9108,30.0026,7700.0
2008-06-11 11:15:00,35.99,36.02,35.99,35.99,6100.0,30.0109,30.0359,30.0109,30.0109,6100.0
2008-06-11 11:20:00,35.99,35.99,35.88,35.88,4200.0,30.0109,30.0109,29.9192,29.9192,4200.0
2008-06-11 11:25:00,35.88,35.88,35.76,35.78,4800.0,29.9192,29.9192,29.8191,29.8358,4800.0
2008-06-11 11:30:00,35.78,35.86,35.76,35.79,7100.0,29.8358,29.9025,29.8191,29.8441,7100.0
2008-06-11 11:35:00,35.79,35.85,35.79,35.81,4100.0,29.8441,29.8942,29.8441,29.8608,4100.0
2008-06-11 11:40:00,35.81,35.83,35.8,35.83,2500.0,29.8608,29.8775,29.8525,29.8775,2500.0
2008-06-11 11:45:00,35.83,35.83,35.77,35.77,2100.0,29.8775,29.8775,29.8275,29.8275,2100.0
2008-06-11 11:50:00,35.79,35.86,35.74,35.85,5000.0,29.8441,29.9025,29.8024,29.8942,5000.0
2008-06-11 11:55:00,35.86,35.88,35.85,35.85,4400.0,29.9025,29.9192,29.8942,29.8942,4400.0
2008-06-11 12:00:00,35.84,35.85,35.79,35.82,6600.0,29.8858,29.8942,29.8441,29.8692,6600.0
2008-06-11 12:05:00,35.83,35.86,35.79,35.85,3600.0,29.8775,29.9025,29.8441,29.8942,3600.0
2008-06-11 12:10:00,35.83,35.83,35.8,35.8,2400.0,29.8775,29.8775,29.8525,29.8525,2400.0
2008-06-11 12:15:00,35.79,35.8,35.76,35.77,5100.0,29.8441,29.8525,29.8191,29.8275,5100.0
2008-06-11 12:20:00,35.77,35.78,35.75,35.77,3600.0,29.8275,29.8358,29.8108,29.8275,3600.0
2008-06-11 12:25:00,35.77,35.78,35.69,35.69,4300.0,29.8275,29.8358,29.7608,29.7608,4300.0
2008-06-11 12:30:00,35.68,35.71,35.66,35.69,4600.0,29.7524,29.7774,29.7357,29.7608,4600.0
2008-06-11 12:35:00,35.68,35.71,35.63,35.63,10000.0,29.7524,29.7774,29.7107,29.7107,10000.0
2008-06-11 12:40:00,35.66,35.67,35.56,35.56,9600.0,29.7357,29.7441,29.6524,29.6524,9600.0
2008-06-11 12:45:00,35.57,35.61,35.56,35.61,9700.0,29.6607,29.694,29.6524,29.694,9700.0
2008-06-11 12:50:00,35.64,35.64,35.61,35.63,3800.0,29.7191,29.7191,29.694,29.7107,3800.0
2008-06-11 12:55:00,35.64,35.66,35.63,35.64,17400.0,29.7191,29.7357,29.7107,29.7191,17400.0
2008-06-11 13:00:00,35.64,35.7,35.63,35.66,12100.0,29.7191,29.7691,29.7107,29.7357,12100.0
2008-06-11 13:05:00,35.66,35.7,35.64,35.7,9700.0,29.7357,29.7691,29.7191,29.7691,9700.0
2008-06-11 13:10:00,35.69,35.69,35.65,35.67,4900.0,29.7608,29.7608,29.7274,29.7441,4900.0
2008-06-11 13:15:00,35.67,35.7,35.67,35.67,4500.0,29.7441,29.7691,29.7441,29.7441,4500.0
2008-06-11 13:20:00,35.68,35.69,35.6,35.6,4500.0,29.7524,29.7608,29.6857,29.6857,4500.0
2008-06-11 13:25:00,35.62,35.65,35.62,35.64,1800.0,29.7024,29.7274,29.7024,29.7191,1800.0
2008-06-11 13:30:00,35.65,35.65,35.57,35.57,8400.0,29.7274,29.7274,29.6607,29.6607,8400.0
2008-06-11 13:35:00,35.58,35.61,35.52,35.54,8900.0,29.669,29.694,29.619,29.6357,8900.0
2008-06-11 13:40:00,35.55,35.62,35.54,35.62,7100.0,29.644,29.7024,29.6357,29.7024,7100.0
2008-06-11 13:45:00,35.61,35.61,35.54,35.54,6700.0,29.694,29.694,29.6357,29.6357,6700.0
2008-06-11 13:50:00,35.56,35.58,35.5,35.5,6100.0,29.6524,29.669,29.6023,29.6023,6100.0
2008-06-11 13:55:00,35.5,35.58,35.5,35.55,10200.0,29.6023,29.669,29.6023,29.644,10200.0
2008-06-11 14:00:00,35.57,35.63,35.5,35.58,21900.0,29.6607,29.7107,29.6023,29.669,21900.0
2008-06-11 14:05:00,35.58,35.59,35.5,35.53,13600.0,29.669,29.6774,29.6023,29.6273,13600.0
2008-06-11 14:10:00,35.53,35.57,35.5,35.57,6800.0,29.6273,29.6607,29.6023,29.6607,6800.0
2008-06-11 14:15:00,35.57,35.6,35.57,35.59,7600.0,29.6607,29.6857,29.6607,29.6774,7600.0
2008-06-11 14:20:00,35.58,35.64,35.55,35.6,14200.0,29.669,29.7191,29.644,29.6857,14200.0
2008-06-11 14:25:00,35.6,35.65,35.54,35.54,8800.0,29.6857,29.7274,29.6357,29.6357,8800.0
2008-06-11 14:30:00,35.56,35.6,35.55,35.57,6200.0,29.6524,29.6857,29.644,29.6607,6200.0
2008-06-11 14:35:00,35.56,35.58,35.51,35.53,7800.0,29.6524,29.669,29.6107,29.6273,7800.0
2008-06-11 14:40:00,35.54,35.59,35.54,35.55,5500.0,29.6357,29.6774,29.6357,29.644,5500.0
2008-06-11 14:45:00,35.55,35.58,35.52,35.55,5600.0,29.644,29.669,29.619,29.644,5600.0
2008-06-11 14:50:00,35.56,35.61,35.56,35.59,5200.0,29.6524,29.694,29.6524,29.6774,5200.0
2008-06-11 14:55:00,35.6,35.6,35.53,35.55,4700.0,29.6857,29.6857,29.6273,29.644,4700.0
2008-06-11 15:00:00,35.55,35.6,35.55,35.57,8000.0,29.644,29.6857,29.644,29.6607,8000.0
2008-06-11 15:05:00,35.56,35.58,35.56,35.58,4700.0,29.6524,29.669,29.6524,29.669,4700.0
2008-06-11 15:10:00,35.58,35.6,35.53,35.53,8300.0,29.669,29.6857,29.6273,29.6273,8300.0
2008-06-11 15:15:00,35.55,35.57,35.52,35.52,12200.0,29.644,29.6607,29.619,29.619,12200.0
2008-06-11 15:20:00,35.53,35.55,35.52,35.54,17000.0,29.6273,29.644,29.619,29.6357,17000.0
2008-06-11 15:25:00,35.54,35.6,35.52,35.6,10500.0,29.6357,29.6857,29.619,29.6857,10500.0
2008-06-11 15:30:00,35.6,35.61,35.53,35.56,12000.0,29.6857,29.694,29.6273,29.6524,12000.0
2008-06-11 15:35:00,35.56,35.57,35.44,35.46,7700.0,29.6524,29.6607,29.5523,29.569,7700.0
2008-06-11 15:40:00,35.46,35.52,35.43,35.44,14900.0,29.569,29.619,29.5439,29.5523,14900.0
2008-06-11 15:45:00,35.44,35.45,35.41,35.44,10800.0,29.5523,29.5606,29.5273,29.5523,10800.0
2008-06-11 15:50:00,35.43,35.43,35.37,35.39,21500.0,29.5439,29.5439,29.4939,29.5106,21500.0
2008-06-11 15:55:00,35.39,35.39,35.27,35.28,37600.0,29.5106,29.5106,29.4105,29.4189,37600.0
2008-06-12 09:30:00,35.33,35.7,35.33,35.56,5000.0,29.4606,29.7691,29.4606,29.6524,5000.0
2008-06-12 09:35:00,35.51,35.68,35.51,35.68,2200.0,29.6107,29.7524,29.6107,29.7524,2200.0
2008-06-12 09:40:00,35.68,35.86,35.67,35.84,7900.0,29.7524,29.9025,29.7441,29.8858,7900.0
2008-06-12 09:45:00,35.82,35.96,35.8,35.93,5200.0,29.8692,29.9859,29.8525,29.9609,5200.0
2008-06-12 09:50:00,35.92,35.93,35.83,35.86,4400.0,29.9525,29.9609,29.8775,29.9025,4400.0
2008-06-12 09:55:00,35.89,35.89,35.79,35.82,3800.0,29.9275,29.9275,29.8441,29.8692,3800.0
2008-06-12 10:00:00,35.79,35.83,35.75,35.82,7200.0,29.8441,29.8775,29.8108,29.8692,7200.0
2008-06-12 10:05:00,35.84,35.86,35.76,35.76,6800.0,29.8858,29.9025,29.8191,29.8191,6800.0
2008-06-12 10:10:00,35.76,35.78,35.73,35.77,4200.0,29.8191,29.8358,29.7941,29.8275,4200.0
2008-06-12 10:15:00,35.77,35.79,35.69,35.69,4800.0,29.8275,29.8441,29.7608,29.7608,4800.0
2008-06-12 10:20:00,35.67,35.7,35.65,35.69,3200.0,29.7441,29.7691,29.7274,29.7608,3200.0
2008-06-12 10:25:00,35.68,35.71,35.65,35.68,1200.0,29.7524,29.7774,29.7274,29.7524,1200.0
2008-06-12 10:30:00,35.69,35.75,35.68,35.73,2300.0,29.7608,29.8108,29.7524,29.7941,2300.0
2008-06-12 10:35:00,35.72,35.81,35.69,35.81,5900.0,29.7858,29.8608,29.7608,29.8608,5900.0
2008-06-12 10:40:00,35.81,35.83,35.78,35.79,3200.0,29.8608,29.8775,29.8358,29.8441,3200.0
2008-06-12 10:45:00,35.79,35.82,35.78,35.81,2900.0,29.8441,29.8692,29.8358,29.8608,2900.0
2008-06-12 10:50:00,35.81,35.84,35.8,35.82,1800.0,29.8608,29.8858,29.8525,29.8692,1800.0
2008-06-12 10:55:00,35.82,35.86,35.81,35.86,4400.0,29.8692,29.9025,29.8608,29.9025,4400.0
2008-06-12 11:00:00,35.87,35.99,35.87,35.97,3100.0,29.9108,30.0109,29.9108,29.9942,3100.0
2008-06-12 11:05:00,35.98,35.98,35.93,35.95,2300.0,30.0026,30.0026,29.9609,29.9776,2300.0
2008-06-12 11:10:00,35.97,36.0,35.94,36.0,1600.0,29.9942,30.0193,29.9692,30.0193,1600.0
2008-06-12 11:15:00,36.0,36.04,36.0,36.01,4100.0,30.0193,30.0526,30.0193,30.0276,4100.0
2008-06-12 11:20:00,36.02,36.09,36.02,36.04,3500.0,30.0359,30.0943,30.0359,30.0526,3500.0
2008-06-12 11:25:00,36.02,36.02,35.98,35.99,2400.0,30.0359,30.0359,30.0026,30.0109,2400.0
2008-06-12 11:30:00,36.02,36.03,35.99,35.99,1500.0,30.0359,30.0443,30.0109,30.0109,1500.0
2008-06-12 11:35:00,35.99,36.01,35.98,36.01,3900.0,30.0109,30.0276,30.0026,30.0276,3900.0
2008-06-12 11:40:00,36.01,36.01,35.92,35.92,4500.0,30.0276,30.0276,29.9525,29.9525,4500.0
2008-06-12 11:45:00,35.94,35.96,35.92,35.96,3000.0,29.9692,29.9859,29.9525,29.9859,3000.0
2008-06-12 11:50:00,35.96,35.98,35.94,35.97,3400.0,29.9859,30.0026,29.9692,29.9942,3400.0
2008-06-12 11:55:00,35.96,35.96,35.94,35.94,1500.0,29.9859,29.9859,29.9692,29.9692,1500.0
2008-06-12 12:00:00,35.96,35.99,35.96,35.98,2600.0,29.9859,30.0109,29.9859,30.0026,2600.0
2008-06-12 12:05:00,35.99,36.03,35.99,36.02,2300.0,30.0109,30.0443,30.0109,30.0359,2300.0
2008-06-12 12:10:00,36.02,36.06,35.99,36.01,3500.0,30.0359,30.0693,30.0109,30.0276,3500.0
2008-06-12 12:15:00,36.01,36.02,35.93,35.94,2800.0,30.0276,30.0359,29.9609,29.9692,2800.0
2008-06-12 12:20:00,35.93,35.94,35.88,35.91,3600.0,29.9609,29.9692,29.9192,29.9442,3600.0
2008-06-12 12:25:00,35.92,35.95,35.92,35.95,1800.0,29.9525,29.9776,29.9525,29.9776,1800.0
2008-06-12 12:30:00,35.95,35.98,35.95,35.98,1500.0,29.9776,30.0026,29.9776,30.0026,1500.0
2008-06-12 12:35:00,35.97,35.99,35.95,35.97,2000.0,29.9942,30.0109,29.9776,29.9942,2000.0
2008-06-12 12:40:00,35.98,36.0,35.95,35.95,4600.0,30.0026,30.0193,29.9776,29.9776,4600.0
2008-06-12 12:45:00,35.98,35.99,35.91,35.96,6000.0,30.0026,30.0109,29.9442,29.9859,6000.0
2008-06-12 12:50:00,35.93,35.94,35.85,35.87,4400.0,29.9609,29.9692,29.8942,29.9108,4400.0
2008-06-12 12:55:00,35.86,35.86,35.84,35.84,2300.0,29.9025,29.9025,29.8858,29.8858,2300.0
2008-06-12 13:00:00,35.85,35.91,35.85,35.88,2700.0,29.8942,29.9442,29.8942,29.9192,2700.0
2008-06-12 13:05:00,35.88,35.88,35.79,35.79,3500.0,29.9192,29.9192,29.8441,29.8441,3500.0
2008-06-12 13:10:00,35.79,35.8,35.74,35.8,10000.0,29.8441,29.8525,29.8024,29.8525,10000.0
2008-06-12 13:15:00,35.79,35.81,35.79,35.81,1200.0,29.8441,29.8608,29.8441,29.8608,1200.0
2008-06-12 13:20:00,35.81,35.85,35.81,35.85,2900.0,29.8608,29.8942,29.8608,29.8942,2900.0
2008-06-12 13:25:00,35.85,35.92,35.85,35.92,3200.0,29.8942,29.9525,29.8942,29.9525,3200.0
2008-06-12 13:30:00,35.92,35.94,35.83,35.83,6200.0,29.9525,29.9692,29.8775,29.8775,6200.0
2008-06-12 13:35:00,35.82,35.87,35.82,35.87,2300.0,29.8692,29.9108,29.8692,29.9108,2300.0
2008-06-12 13:40:00,35.87,35.87,35.82,35.85,2200.0,29.9108,29.9108,29.8692,29.8942,2200.0
2008-06-12 13:45:00,35.86,35.86,35.78,35.78,2800.0,29.9025,29.9025,29.8358,29.8358,2800.0
2008-06-12 13:50:00,35.78,35.78,35.74,35.77,5800.0,29.8358,29.8358,29.8024,29.8275,5800.0
2008-06-12 13:55:00,35.76,35.79,35.75,35.79,1800.0,29.8191,29.8441,29.8108,29.8441,1800.0
2008-06-12 14:00:00,35.79,35.79,35.73,35.73,2900.0,29.8441,29.8441,29.7941,29.7941,2900.0
2008-06-12 14:05:00,35.73,35.81,35.73,35.81,7100.0,29.7941,29.8608,29.7941,29.8608,7100.0
2008-06-12 14:10:00,35.8,35.81,35.77,35.8,2700.0,29.8525,29.8608,29.8275,29.8525,2700.0
2008-06-12 14:15:00,35.81,35.89,35.81,35.83,5200.0,29.8608,29.9275,29.8608,29.8775,5200.0
2008-06-12 14:20:00,35.83,35.86,35.83,35.86,1000.0,29.8775,29.9025,29.8775,29.9025,1000.0
2008-06-12 14:25:00,35.85,35.87,35.76,35.76,2500.0,29.8942,29.9108,29.8191,29.8191,2500.0
2008-06-12 14:30:00,35.78,35.82,35.76,35.8,4000.0,29.8358,29.8692,29.8191,29.8525,4000.0
2008-06-12 14:35:00,35.79,35.79,35.72,35.78,4900.0,29.8441,29.8441,29.7858,29.8358,4900.0
2008-06-12 14:40:00,35.77,35.81,35.73,35.75,5600.0,29.8275,29.8608,29.7941,29.8108,5600.0
2008-06-12 14:45:00,35.76,35.78,35.72,35.72,9000.0,29.8191,29.8358,29.7858,29.7858,9000.0
2008-06-12 14:50:00,35.72,35.79,35.71,35.76,9000.0,29.7858,29.8441,29.7774,29.8191,9000.0
2008-06-12 14:55:00,35.76,35.8,35.76,35.8,3400.0,29.8191,29.8525,29.8191,29.8525,3400.0
2008-06-12 15:00:00,35.8,35.8,35.73,35.76,7500.0,29.8525,29.8525,29.7941,29.8191,7500.0
2008-06-12 15:05:00,35.77,35.82,35.76,35.78,3600.0,29.8275,29.8692,29.8191,29.8358,3600.0
2008-06-12 15:10:00,35.79,35.79,35.71,35.74,6800.0,29.8441,29.8441,29.7774,29.8024,6800.0
2008-06-12 15:15:00,35.74,35.75,35.67,35.7,5500.0,29.8024,29.8108,29.7441,29.7691,5500.0
2008-06-12 15:20:00,35.68,35.73,35.68,35.69,7600.0,29.7524,29.7941,29.7524,29.7608,7600.0
2008-06-12 15:25:00,35.69,35.69,35.59,35.6,6200.0,29.7608,29.7608,29.6774,29.6857,6200.0
2008-06-12 15:30:00,35.6,35.67,35.6,35.66,6900.0,29.6857,29.7441,29.6857,29.7357,6900.0
2008-06-12 15:35:00,35.65,35.66,35.61,35.63,6300.0,29.7274,29.7357,29.694,29.7107,6300.0
2008-06-12 15:40:00,35.63,35.67,35.58,35.67,6400.0,29.7107,29.7441,29.669,29.7441,6400.0
2008-06-12 15:45:00,35.65,35.75,35.63,35.71,10600.0,29.7274,29.8108,29.7107,29.7774,10600.0
2008-06-12 15:50:00,35.68,35.75,35.68,35.68,9400.0,29.7524,29.8108,29.7524,29.7524,9400.0
2008-06-12 15:55:00,35.69,35.78,35.69,35.74,25000.0,29.7608,29.8358,29.7608,29.8024,25000.0
2008-06-13 09:30:00,36.0,36.14,36.0,36.14,1800.0,30.0193,30.136,30.0193,30.136,1800.0
2008-06-13 09:35:00,36.0,36.18,35.95,36.13,5200.0,30.0193,30.1693,29.9776,30.1277,5200.0
2008-06-13 09:40:00,36.1,36.15,36.0,36.07,4800.0,30.1026,30.1443,30.0193,30.0776,4800.0
2008-06-13 09:45:00,36.07,36.1,36.05,36.09,4200.0,30.0776,30.1026,30.0609,30.0943,4200.0
2008-06-13 09:50:00,36.07,36.13,36.06,36.06,10200.0,30.0776,30.1277,30.0693,30.0693,10200.0
2008-06-13 09:55:00,36.05,36.29,35.99,36.26,10300.0,30.0609,30.2611,30.0109,30.2361,10300.0
2008-06-13 10:00:00,36.26,36.4,36.11,36.4,9200.0,30.2361,30.3528,30.111,30.3528,9200.0
2008-06-13 10:05:00,36.38,36.38,36.33,36.33,6500.0,30.3361,30.3361,30.2944,30.2944,6500.0
2008-06-13 10:10:00,36.27,36.33,36.21,36.31,6200.0,30.2444,30.2944,30.1944,30.2778,6200.0
2008-06-13 10:15:00,36.31,36.43,36.31,36.39,5800.0,30.2778,30.3778,30.2778,30.3445,5800.0
2008-06-13 10:20:00,36.4,36.4,36.33,36.36,5200.0,30.3528,30.3528,30.2944,30.3194,5200.0
2008-06-13 10:25:00,36.39,36.43,36.35,36.38,2800.0,30.3445,30.3778,30.3111,30.3361,2800.0
2008-06-13 10:30:00,36.39,36.39,36.32,36.33,2600.0,30.3445,30.3445,30.2861,30.2944,2600.0
2008-06-13 10:35:00,36.32,36.32,36.26,36.26,3300.0,30.2861,30.2861,30.2361,30.2361,3300.0
2008-06-13 10:40:00,36.26,36.26,36.21,36.25,3700.0,30.2361,30.2361,30.1944,30.2277,3700.0
2008-06-13 10:45:00,36.25,36.3,36.25,36.29,2700.0,30.2277,30.2694,30.2277,30.2611,2700.0
2008-06-13 10:50:00,36.31,36.34,36.29,36.3,2300.0,30.2778,30.3028,30.2611,30.2694,2300.0
2008-06-13 10:55:00,36.29,36.29,36.16,36.22,4300.0,30.2611,30.2611,30.1527,30.2027,4300.0
2008-06-13 11:00:00,36.24,36.34,36.24,36.31,7200.0,30.2194,30.3028,30.2194,30.2778,7200.0
2008-06-13 11:05:00,36.3,36.33,36.27,36.28,2900.0,30.2694,30.2944,30.2444,30.2527,2900.0
2008-06-13 11:10:00,36.29,36.37,36.29,36.36,14200.0,30.2611,30.3278,30.2611,30.3194,14200.0
2008-06-13 11:15:00,36.37,36.37,36.31,36.36,2600.0,30.3278,30.3278,30.2778,30.3194,2600.0
2008-06-13 11:20:00,36.36,36.36,36.27,36.33,4700.0,30.3194,30.3194,30.2444,30.2944,4700.0
2008-06-13 11:25:00,36.34,36.34,36.26,36.26,6300.0,30.3028,30.3028,30.2361,30.2361,6300.0
2008-06-13 11:30:00,36.25,36.26,36.22,36.22,3200.0,30.2277,30.2361,30.2027,30.2027,3200.0
2008-06-13 11:35:00,36.23,36.23,36.23,36.23,200.0,30.211,30.211,30.211,30.211,200.0
2008-06-13 11:40:00,36.21,36.23,36.19,36.23,1900.0,30.1944,30.211,30.1777,30.211,1900.0
2008-06-13 11:45:00,36.21,36.22,36.18,36.2,2600.0,30.1944,30.2027,30.1693,30.186,2600.0
2008-06-13 11:50:00,36.19,36.22,36.19,36.22,7300.0,30.1777,30.2027,30.1777,30.2027,7300.0
2008-06-13 11:55:00,36.22,36.22,36.19,36.21,3200.0,30.2027,30.2027,30.1777,30.1944,3200.0
2008-06-13 12:00:00,36.21,36.24,36.19,36.21,2600.0,30.1944,30.2194,30.1777,30.1944,2600.0
2008-06-13 12:05:00,36.21,36.23,36.19,36.23,3200.0,30.1944,30.211,30.1777,30.211,3200.0
2008-06-13 12:10:00,36.23,36.23,36.2,36.21,2300.0,30.211,30.211,30.186,30.1944,2300.0
2008-06-13 12:15:00,36.23,36.23,36.22,36.22,400.0,30.211,30.211,30.2027,30.2027,400.0
2008-06-13 12:20:00,36.21,36.23,36.2,36.23,2700.0,30.1944,30.211,30.186,30.211,2700.0
2008-06-13 12:25:00,36.22,36.24,36.22,36.22,1500.0,30.2027,30.2194,30.2027,30.2027,1500.0
2008-06-13 12:30:00,36.22,36.29,36.22,36.28,1900.0,30.2027,30.2611,30.2027,30.2527,1900.0
2008-06-13 12:35:00,36.27,36.28,36.18,36.19,4000.0,30.2444,30.2527,30.1693,30.1777,4000.0
2008-06-13 12:40:00,36.18,36.21,36.14,36.16,7300.0,30.1693,30.1944,30.136,30.1527,7300.0
2008-06-13 12:45:00,36.15,36.19,36.13,36.13,2500.0,30.1443,30.1777,30.1277,30.1277,2500.0
2008-06-13 12:50:00,36.1,36.12,36.1,36.12,1400.0,30.1026,30.1193,30.1026,30.1193,1400.0
2008-06-13 12:55:00,36.11,36.11,36.09,36.09,2200.0,30.111,30.111,30.0943,30.0943,2200.0
2008-06-13 13:00:00,36.08,36.1,36.02,36.05,4900.0,30.086,30.1026,30.0359,30.0609,4900.0
2008-06-13 13:05:00,36.06,36.09,35.99,36.03,4500.0,30.0693,30.0943,30.0109,30.0443,4500.0
2008-06-13 13:10:00,36.03,36.16,36.03,36.14,3500.0,30.0443,30.1527,30.0443,30.136,3500.0
2008-06-13 13:15:00,36.14,36.14,36.08,36.12,2300.0,30.136,30.136,30.086,30.1193,2300.0
2008-06-13 13:20:00,36.11,36.2,36.09,36.17,7500.0,30.111,30.186,30.0943,30.161,7500.0
2008-06-13 13:25:00,36.17,36.18,36.12,36.16,3000.0,30.161,30.1693,30.1193,30.1527,3000.0
2008-06-13 13:30:00,36.14,36.16,36.11,36.12,4200.0,30.136,30.1527,30.111,30.1193,4200.0
2008-06-13 13:35:00,36.14,36.14,36.04,36.04,2400.0,30.136,30.136,30.0526,30.0526,2400.0
2008-06-13 13:40:00,36.04,36.06,36.02,36.06,2400.0,30.0526,30.0693,30.0359,30.0693,2400.0
2008-06-13 13:45:00,36.04,36.07,35.98,36.06,4600.0,30.0526,30.0776,30.0026,30.0693,4600.0
2008-06-13 13:50:00,36.07,36.11,36.05,36.11,3300.0,30.0776,30.111,30.0609,30.111,3300.0
2008-06-13 13:55:00,36.09,36.14,36.09,36.1,3200.0,30.0943,30.136,30.0943,30.1026,3200.0
2008-06-13 14:00:00,36.09,36.15,36.06,36.12,2600.0,30.0943,30.1443,30.0693,30.1193,2600.0
2008-06-13 14:05:00,36.1,36.1,36.05,36.1,4800.0,30.1026,30.1026,30.0609,30.1026,4800.0
2008-06-13 14:10:00,36.09,36.17,36.09,36.14,3200.0,30.0943,30.161,30.0943,30.136,3200.0
2008-06-13 14:15:00,36.12,36.22,36.12,36.18,3900.0,30.1193,30.2027,30.1193,30.1693,3900.0
2008-06-13 14:20:00,36.19,36.19,36.1,36.12,3500.0,30.1777,30.1777,30.1026,30.1193,3500.0
2008-06-13 14:25:00,36.12,36.12,36.08,36.12,2100.0,30.1193,30.1193,30.086,30.1193,2100.0
2008-06-13 14:30:00,36.11,36.14,36.11,36.12,3000.0,30.111,30.136,30.111,30.1193,3000.0
2008-06-13 14:35:00,36.13,36.13,36.11,36.12,2000.0,30.1277,30.1277,30.111,30.1193,2000.0
2008-06-13 14:40:00,36.13,36.22,36.13,36.22,3800.0,30.1277,30.2027,30.1277,30.2027,3800.0
2008-06-13 14:45:00,36.2,36.2,36.18,36.2,2000.0,30.186,30.186,30.1693,30.186,2000.0
2008-06-13 14:50:00,36.2,36.22,36.15,36.21,11100.0,30.186,30.2027,30.1443,30.1944,11100.0
2008-06-13 14:55:00,36.21,36.24,36.19,36.24,3800.0,30.1944,30.2194,30.1777,30.2194,3800.0
2008-06-13 15:00:00,36.24,36.27,36.22,36.27,3400.0,30.2194,30.2444,30.2027,30.2444,3400.0
2008-06-13 15:05:00,36.26,36.27,36.25,36.25,1800.0,30.2361,30.2444,30.2277,30.2277,1800.0
2008-06-13 15:10:00,36.25,36.27,36.24,36.24,4300.0,30.2277,30.2444,30.2194,30.2194,4300.0
2008-06-13 15:15:00,36.24,36.25,36.2,36.22,4000.0,30.2194,30.2277,30.186,30.2027,4000.0
2008-06-13 15:20:00,36.21,36.25,36.2,36.25,1900.0,30.1944,30.2277,30.186,30.2277,1900.0
2008-06-13 15:25:00,36.24,36.24,36.16,36.18,7200.0,30.2194,30.2194,30.1527,30.1693,7200.0
2008-06-13 15:30:00,36.2,36.26,36.14,36.14,6500.0,30.186,30.2361,30.136,30.136,6500.0
2008-06-13 15:35:00,36.15,36.23,36.13,36.23,6400.0,30.1443,30.211,30.1277,30.211,6400.0
2008-06-13 15:40:00,36.23,36.28,36.17,36.18,7200.0,30.211,30.2527,30.161,30.1693,7200.0
2008-06-13 15:45:00,36.18,36.27,36.18,36.25,20100.0,30.1693,30.2444,30.1693,30.2277,20100.0
2008-06-13 15:50:00,36.26,36.31,36.25,36.31,11100.0,30.2361,30.2778,30.2277,30.2778,11100.0
2008-06-13 15:55:00,36.31,36.39,36.31,36.38,31800.0,30.2778,30.3445,30.2778,30.3361,31800.0
2008-06-16 09:30:00,36.1,36.1,36.04,36.05,3300.0,30.1026,30.1026,30.0526,30.0609,3300.0
2008-06-16 09:35:00,36.0,36.01,35.94,35.97,5600.0,30.0193,30.0276,29.9692,29.9942,5600.0
2008-06-16 09:40:00,36.0,36.1,35.98,35.99,6400.0,30.0193,30.1026,30.0026,30.0109,6400.0
2008-06-16 09:45:00,35.97,35.97,35.85,35.87,10100.0,29.9942,29.9942,29.8942,29.9108,10100.0
2008-06-16 09:50:00,35.84,35.86,35.82,35.86,13100.0,29.8858,29.9025,29.8692,29.9025,13100.0
2008-06-16 09:55:00,35.87,35.88,35.79,35.83,13800.0,29.9108,29.9192,29.8441,29.8775,13800.0
2008-06-16 10:00:00,35.78,35.88,35.76,35.88,8800.0,29.8358,29.9192,29.8191,29.9192,8800.0
2008-06-16 10:05:00,35.9,36.0,35.88,35.96,15800.0,29.9359,30.0193,29.9192,29.9859,15800.0
2008-06-16 10:10:00,35.95,35.95,35.9,35.91,12100.0,29.9776,29.9776,29.9359,29.9442,12100.0
2008-06-16 10:15:00,35.92,35.94,35.89,35.94,10800.0,29.9525,29.9692,29.9275,29.9692,10800.0
2008-06-16 10:20:00,35.93,35.93,35.89,35.9,13300.0,29.9609,29.9609,29.9275,29.9359,13300.0
2008-06-16 10:25:00,35.9,35.95,35.9,35.95,3300.0,29.9359,29.9776,29.9359,29.9776,3300.0
2008-06-16 10:30:00,35.94,35.95,35.9,35.9,4400.0,29.9692,29.9776,29.9359,29.9359,4400.0
2008-06-16 10:35:00,35.88,35.96,35.88,35.95,4900.0,29.9192,29.9859,29.9192,29.9776,4900.0
2008-06-16 10:40:00,35.95,35.97,35.94,35.95,8100.0,29.9776,29.9942,29.9692,29.9776,8100.0
2008-06-16 10:45:00,35.95,35.97,35.89,35.95,8000.0,29.9776,29.9942,29.9275,29.9776,8000.0
2008-06-16 10:50:00,35.95,36.02,35.95,36.02,4500.0,29.9776,30.0359,29.9776,30.0359,4500.0
2008-06-16 10:55:00,36.05,36.16,36.05,36.14,11400.0,30.0609,30.1527,30.0609,30.136,11400.0
2008-06-16 11:00:00,36.14,36.18,36.1,36.11,11300.0,30.136,30.1693,30.1026,30.111,11300.0
2008-06-16 11:05:00,36.1,36.12,36.09,36.1,6200.0,30.1026,30.1193,30.0943,30.1026,6200.0
2008-06-16 11:10:00,36.1,36.12,36.09,36.09,9100.0,30.1026,30.1193,30.0943,30.0943,9100.0
2008-06-16 11:15:00,36.07,36.11,36.05,36.05,9200.0,30.0776,30.111,30.0609,30.0609,9200.0
2008-06-16 11:20:00,36.05,36.1,36.05,36.05,16400.0,30.0609,30.1026,30.0609,30.0609,16400.0
2008-06-16 11:25:00,36.05,36.08,36.05,36.06,6200.0,30.0609,30.086,30.0609,30.0693,6200.0
2008-06-16 11:30:00,36.06,36.07,36.05,36.07,1500.0,30.0693,30.0776,30.0609,30.0776,1500.0
2008-06-16 11:35:00,36.07,36.08,36.04,36.05,8700.0,30.0776,30.086,30.0526,30.0609,8700.0
2008-06-16 11:40:00,36.04,36.05,35.98,36.05,7700.0,30.0526,30.0609,30.0026,30.0609,7700.0
2008-06-16 11:45:00,36.05,36.05,36.04,36.05,2600.0,30.0609,30.0609,30.0526,30.0609,2600.0
2008-06-16 11:50:00,36.05,36.06,36.04,36.04,3000.0,30.0609,30.0693,30.0526,30.0526,3000.0
2008-06-16 11:55:00,36.05,36.08,36.02,36.06,7400.0,30.0609,30.086,30.0359,30.0693,7400.0
2008-06-16 12:00:00,36.06,36.08,35.99,36.01,9700.0,30.0693,30.086,30.0109,30.0276,9700.0
2008-06-16 12:05:00,36.0,36.05,36.0,36.05,5200.0,30.0193,30.0609,30.0193,30.0609,5200.0
2008-06-16 12:10:00,36.04,36.04,36.03,36.04,1000.0,30.0526,30.0526,30.0443,30.0526,1000.0
2008-06-16 12:15:00,36.03,36.04,35.98,35.99,5500.0,30.0443,30.0526,30.0026,30.0109,5500.0
2008-06-16 12:20:00,35.99,35.99,35.89,35.9,23800.0,30.0109,30.0109,29.9275,29.9359,23800.0
2008-06-16 12:25:00,35.92,35.92,35.88,35.89,3100.0,29.9525,29.9525,29.9192,29.9275,3100.0
2008-06-16 12:30:00,35.9,35.92,35.88,35.92,6900.0,29.9359,29.9525,29.9192,29.9525,6900.0
2008-06-16 12:35:00,35.91,35.91,35.83,35.85,4000.0,29.9442,29.9442,29.8775,29.8942,4000.0
2008-06-16 12:40:00,35.86,35.88,35.84,35.84,5100.0,29.9025,29.9192,29.8858,29.8858,5100.0
2008-06-16 12:45:00,35.81,35.86,35.81,35.86,4000.0,29.8608,29.9025,29.8608,29.9025,4000.0
2008-06-16 12:50:00,35.86,35.94,35.86,35.94,3000.0,29.9025,29.9692,29.9025,29.9692,3000.0
2008-06-16 12:55:00,35.94,35.94,35.81,35.82,6500.0,29.9692,29.9692,29.8608,29.8692,6500.0
2008-06-16 13:00:00,35.83,35.84,35.83,35.83,3500.0,29.8775,29.8858,29.8775,29.8775,3500.0
2008-06-16 13:05:00,35.84,35.84,35.75,35.77,5200.0,29.8858,29.8858,29.8108,29.8275,5200.0
2008-06-16 13:10:00,35.76,35.8,35.72,35.79,12900.0,29.8191,29.8525,29.7858,29.8441,12900.0
2008-06-16 13:15:00,35.81,35.89,35.81,35.89,8000.0,29.8608,29.9275,29.8608,29.9275,8000.0
2008-06-16 13:20:00,35.87,35.89,35.83,35.84,3700.0,29.9108,29.9275,29.8775,29.8858,3700.0
2008-06-16 13:25:00,35.84,35.98,35.84,35.98,6100.0,29.8858,30.0026,29.8858,30.0026,6100.0
2008-06-16 13:30:00,35.99,36.05,35.98,36.05,3500.0,30.0109,30.0609,30.0026,30.0609,3500.0
2008-06-16 13:35:00,36.05,36.07,36.03,36.04,5100.0,30.0609,30.0776,30.0443,30.0526,5100.0
2008-06-16 13:40:00,36.05,36.07,36.05,36.05,5700.0,30.0609,30.0776,30.0609,30.0609,5700.0
2008-06-16 13:45:00,36.04,36.04,35.95,35.97,7000.0,30.0526,30.0526,29.9776,29.9942,7000.0
2008-06-16 13:50:00,36.01,36.01,35.96,35.98,5600.0,30.0276,30.0276,29.9859,30.0026,5600.0
2008-06-16 13:55:00,35.98,35.98,35.96,35.97,3500.0,30.0026,30.0026,29.9859,29.9942,3500.0
2008-06-16 14:00:00,35.98,35.99,35.94,35.95,6000.0,30.0026,30.0109,29.9692,29.9776,6000.0
2008-06-16 14:05:00,35.96,35.98,35.96,35.98,5300.0,29.9859,30.0026,29.9859,30.0026,5300.0
2008-06-16 14:10:00,35.98,35.98,35.93,35.94,5100.0,30.0026,30.0026,29.9609,29.9692,5100.0
2008-06-16 14:15:00,35.94,35.97,35.93,35.96,4400.0,29.9692,29.9942,29.9609,29.9859,4400.0
2008-06-16 14:20:00,35.97,36.03,35.96,36.0,9800.0,29.9942,30.0443,29.9859,30.0193,9800.0
2008-06-16 14:25:00,36.0,36.0,35.93,35.96,7500.0,30.0193,30.0193,29.9609,29.9859,7500.0
2008-06-16 14:30:00,35.96,36.02,35.96,36.01,4100.0,29.9859,30.0359,29.9859,30.0276,4100.0
2008-06-16 14:35:00,36.01,36.03,36.0,36.03,6100.0,30.0276,30.0443,30.0193,30.0443,6100.0
2008-06-16 14:40:00,36.03,36.09,36.03,36.07,4800.0,30.0443,30.0943,30.0443,30.0776,4800.0
2008-06-16 14:45:00,36.07,36.08,36.06,36.06,4700.0,30.0776,30.086,30.0693,30.0693,4700.0
2008-06-16 14:50:00,36.07,36.08,36.06,36.08,5600.0,30.0776,30.086,30.0693,30.086,5600.0
2008-06-16 14:55:00,36.09,36.09,36.08,36.08,3000.0,30.0943,30.0943,30.086,30.086,3000.0
2008-06-16 15:00:00,36.07,36.13,36.07,36.12,35800.0,30.0776,30.1277,30.0776,30.1193,35800.0
2008-06-16 15:05:00,36.13,36.13,36.08,36.11,8400.0,30.1277,30.1277,30.086,30.111,8400.0
2008-06-16 15:10:00,36.12,36.14,36.09,36.13,5400.0,30.1193,30.136,30.0943,30.1277,5400.0
2008-06-16 15:15:00,36.12,36.13,36.1,36.1,5100.0,30.1193,30.1277,30.1026,30.1026,5100.0
2008-06-16 15:20:00,36.1,36.13,36.08,36.09,4700.0,30.1026,30.1277,30.086,30.0943,4700.0
2008-06-16 15:25:00,36.09,36.11,36.08,36.1,4100.0,30.0943,30.111,30.086,30.1026,4100.0
2008-06-16 15:30:00,36.12,36.12,36.08,36.09,5800.0,30.1193,30.1193,30.086,30.0943,5800.0
2008-06-16 15:35:00,36.09,36.1,35.99,36.06,16100.0,30.0943,30.1026,30.0109,30.0693,16100.0
2008-06-16 15:40:00,36.05,36.08,36.05,36.08,3700.0,30.0609,30.086,30.0609,30.086,3700.0
2008-06-16 15:45:00,36.07,36.08,36.04,36.06,9500.0,30.0776,30.086,30.0526,30.0693,9500.0
2008-06-16 15:50:00,36.06,36.07,36.04,36.04,19300.0,30.0693,30.0776,30.0526,30.0526,19300.0
2008-06-16 15:55:00,36.04,36.04,35.97,36.04,20000.0,30.0526,30.0526,29.9942,30.0526,20000.0
2008-06-17 09:30:00,36.17,36.23,36.17,36.23,1900.0,30.161,30.211,30.161,30.211,1900.0
2008-06-17 09:35:00,36.23,36.23,36.01,36.06,5300.0,30.211,30.211,30.0276,30.0693,5300.0
2008-06-17 09:40:00,36.06,36.08,35.89,35.93,3500.0,30.0693,30.086,29.9275,29.9609,3500.0
2008-06-17 09:45:00,35.96,36.04,35.93,36.04,1400.0,29.9859,30.0526,29.9609,30.0526,1400.0
2008-06-17 09:50:00,36.04,36.05,35.99,36.05,4100.0,30.0526,30.0609,30.0109,30.0609,4100.0
2008-06-17 09:55:00,36.02,36.02,35.95,35.99,4000.0,30.0359,30.0359,29.9776,30.0109,4000.0
2008-06-17 10:00:00,36.01,36.04,35.98,36.04,3500.0,30.0276,30.0526,30.0026,30.0526,3500.0
2008-06-17 10:05:00,36.01,36.07,35.95,35.95,4100.0,30.0276,30.0776,29.9776,29.9776,4100.0
2008-06-17 10:10:00,35.95,36.01,35.93,35.98,7100.0,29.9776,30.0276,29.9609,30.0026,7100.0
2008-06-17 10:15:00,36.0,36.04,36.0,36.04,300.0,30.0193,30.0526,30.0193,30.0526,300.0
2008-06-17 10:20:00,36.03,36.03,35.94,35.94,5300.0,30.0443,30.0443,29.9692,29.9692,5300.0
2008-06-17 10:25:00,35.94,35.94,35.9,35.9,2600.0,29.9692,29.9692,29.9359,29.9359,2600.0
2008-06-17 10:30:00,35.91,35.99,35.88,35.99,5000.0,29.9442,30.0109,29.9192,30.0109,5000.0
2008-06-17 10:35:00,36.0,36.02,35.97,35.99,3300.0,30.0193,30.0359,29.9942,30.0109,3300.0
2008-06-17 10:40:00,35.99,35.99,35.9,35.91,8100.0,30.0109,30.0109,29.9359,29.9442,8100.0
2008-06-17 10:45:00,35.92,35.96,35.84,35.88,7400.0,29.9525,29.9859,29.8858,29.9192,7400.0
2008-06-17 10:50:00,35.9,35.93,35.88,35.93,3100.0,29.9359,29.9609,29.9192,29.9609,3100.0
2008-06-17 10:55:00,35.94,35.98,35.93,35.98,4000.0,29.9692,30.0026,29.9609,30.0026,4000.0
2008-06-17 11:00:00,35.94,36.02,35.93,36.01,6100.0,29.9692,30.0359,29.9609,30.0276,6100.0
2008-06-17 11:05:00,36.01,36.05,36.0,36.0,7300.0,30.0276,30.0609,30.0193,30.0193,7300.0
2008-06-17 11:10:00,36.01,36.02,36.01,36.01,700.0,30.0276,30.0359,30.0276,30.0276,700.0
2008-06-17 11:15:00,36.01,36.01,35.94,35.98,3100.0,30.0276,30.0276,29.9692,30.0026,3100.0
2008-06-17 11:20:00,35.96,35.98,35.96,35.96,1700.0,29.9859,30.0026,29.9859,29.9859,1700.0
2008-06-17 11:25:00,35.94,35.94,35.84,35.87,3000.0,29.9692,29.9692,29.8858,29.9108,3000.0
2008-06-17 11:30:00,35.87,35.9,35.87,35.88,2800.0,29.9108,29.9359,29.9108,29.9192,2800.0
2008-06-17 11:35:00,35.87,35.9,35.86,35.87,3800.0,29.9108,29.9359,29.9025,29.9108,3800.0
2008-06-17 11:40:00,35.88,35.94,35.88,35.89,5100.0,29.9192,29.9692,29.9192,29.9275,5100.0
2008-06-17 11:45:00,35.9,35.93,35.88,35.88,4600.0,29.9359,29.9609,29.9192,29.9192,4600.0
2008-06-17 11:50:00,35.93,35.97,35.91,35.93,2400.0,29.9609,29.9942,29.9442,29.9609,2400.0
2008-06-17 11:55:00,35.92,35.92,35.88,35.9,2300.0,29.9525,29.9525,29.9192,29.9359,2300.0
2008-06-17 12:00:00,35.89,35.91,35.87,35.9,2200.0,29.9275,29.9442,29.9108,29.9359,2200.0
2008-06-17 12:05:00,35.9,35.94,35.9,35.94,2700.0,29.9359,29.9692,29.9359,29.9692,2700.0
2008-06-17 12:10:00,35.95,35.95,35.9,35.91,3400.0,29.9776,29.9776,29.9359,29.9442,3400.0
2008-06-17 12:15:00,35.92,35.93,35.92,35.92,1400.0,29.9525,29.9609,29.9525,29.9525,1400.0
2008-06-17 12:20:00,35.91,35.91,35.85,35.85,4200.0,29.9442,29.9442,29.8942,29.8942,4200.0
2008-06-17 12:25:00,35.85,35.88,35.85,35.85,2200.0,29.8942,29.9192,29.8942,29.8942,2200.0
2008-06-17 12:30:00,35.86,35.89,35.78,35.79,2400.0,29.9025,29.9275,29.8358,29.8441,2400.0
2008-06-17 12:35:00,35.79,35.79,35.73,35.78,5300.0,29.8441,29.8441,29.7941,29.8358,5300.0
2008-06-17 12:40:00,35.78,35.8,35.78,35.8,1300.0,29.8358,29.8525,29.8358,29.8525,1300.0
2008-06-17 12:45:00,35.81,35.87,35.81,35.87,1500.0,29.8608,29.9108,29.8608,29.9108,1500.0
2008-06-17 12:50:00,35.87,35.88,35.81,35.85,2700.0,29.9108,29.9192,29.8608,29.8942,2700.0
2008-06-17 12:55:00,35.84,35.85,35.8,35.84,4700.0,29.8858,29.8942,29.8525,29.8858,4700.0
2008-06-17 13:00:00,35.84,35.85,35.81,35.81,1300.0,29.8858,29.8942,29.8608,29.8608,1300.0
2008-06-17 13:05:00,35.79,35.82,35.78,35.81,4900.0,29.8441,29.8692,29.8358,29.8608,4900.0
2008-06-17 13:10:00,35.83,35.87,35.83,35.87,2500.0,29.8775,29.9108,29.8775,29.9108,2500.0
2008-06-17 13:15:00,35.87,35.89,35.84,35.85,3500.0,29.9108,29.9275,29.8858,29.8942,3500.0
2008-06-17 13:20:00,35.85,35.89,35.85,35.89,1000.0,29.8942,29.9275,29.8942,29.9275,1000.0
2008-06-17 13:25:00,35.89,35.91,35.87,35.87,2100.0,29.9275,29.9442,29.9108,29.9108,2100.0
2008-06-17 13:30:00,35.87,35.87,35.84,35.85,2500.0,29.9108,29.9108,29.8858,29.8942,2500.0
2008-06-17 13:35:00,35.86,35.91,35.86,35.89,1400.0,29.9025,29.9442,29.9025,29.9275,1400.0
2008-06-17 13:40:00,35.89,35.89,35.85,35.85,1100.0,29.9275,29.9275,29.8942,29.8942,1100.0
2008-06-17 13:45:00,35.85,35.88,35.82,35.87,2500.0,29.8942,29.9192,29.8692,29.9108,2500.0
2008-06-17 13:50:00,35.87,35.87,35.83,35.87,900.0,29.9108,29.9108,29.8775,29.9108,900.0
2008-06-17 13:55:00,35.87,35.87,35.85,35.85,900.0,29.9108,29.9108,29.8942,29.8942,900.0
2008-06-17 14:00:00,35.86,35.9,35.86,35.9,1900.0,29.9025,29.9359,29.9025,29.9359,1900.0
2008-06-17 14:05:00,35.87,35.88,35.81,35.85,4800.0,29.9108,29.9192,29.8608,29.8942,4800.0
2008-06-17 14:10:00,35.86,35.86,35.81,35.81,1800.0,29.9025,29.9025,29.8608,29.8608,1800.0
2008-06-17 14:15:00,35.82,35.88,35.79,35.87,1700.0,29.8692,29.9192,29.8441,29.9108,1700.0
2008-06-17 14:20:00,35.86,35.89,35.84,35.84,2300.0,29.9025,29.9275,29.8858,29.8858,2300.0
2008-06-17 14:25:00,35.83,35.85,35.78,35.82,2100.0,29.8775,29.8942,29.8358,29.8692,2100.0
2008-06-17 14:30:00,35.8,35.81,35.79,35.81,2500.0,29.8525,29.8608,29.8441,29.8608,2500.0
2008-06-17 14:35:00,35.79,35.84,35.78,35.79,2500.0,29.8441,29.8858,29.8358,29.8441,2500.0
2008-06-17 14:40:00,35.81,35.86,35.81,35.86,1700.0,29.8608,29.9025,29.8608,29.9025,1700.0
2008-06-17 14:45:00,35.86,35.86,35.81,35.82,2600.0,29.9025,29.9025,29.8608,29.8692,2600.0
2008-06-17 14:50:00,35.82,35.84,35.8,35.82,3000.0,29.8692,29.8858,29.8525,29.8692,3000.0
2008-06-17 14:55:00,35.83,35.88,35.83,35.86,2700.0,29.8775,29.9192,29.8775,29.9025,2700.0
2008-06-17 15:00:00,35.87,35.88,35.81,35.83,5100.0,29.9108,29.9192,29.8608,29.8775,5100.0
2008-06-17 15:05:00,35.84,35.84,35.77,35.79,3800.0,29.8858,29.8858,29.8275,29.8441,3800.0
2008-06-17 15:10:00,35.81,35.86,35.78,35.83,7700.0,29.8608,29.9025,29.8358,29.8775,7700.0
2008-06-17 15:15:00,35.81,35.81,35.74,35.76,6300.0,29.8608,29.8608,29.8024,29.8191,6300.0
2008-06-17 15:20:00,35.77,35.78,35.7,35.72,3300.0,29.8275,29.8358,29.7691,29.7858,3300.0
2008-06-17 15:25:00,35.71,35.77,35.71,35.77,3000.0,29.7774,29.8275,29.7774,29.8275,3000.0
2008-06-17 15:30:00,35.75,35.81,35.73,35.79,3900.0,29.8108,29.8608,29.7941,29.8441,3900.0
2008-06-17 15:35:00,35.78,35.79,35.71,35.74,3800.0,29.8358,29.8441,29.7774,29.8024,3800.0
2008-06-17 15:40:00,35.74,35.78,35.73,35.73,7200.0,29.8024,29.8358,29.7941,29.7941,7200.0
2008-06-17 15:45:00,35.73,35.75,35.7,35.73,4900.0,29.7941,29.8108,29.7691,29.7941,4900.0
2008-06-17 15:50:00,35.73,35.76,35.69,35.7,11300.0,29.7941,29.8191,29.7608,29.7691,11300.0
2008-06-17 15:55:00,35.7,35.71,35.62,35.62,27400.0,29.7691,29.7774,29.7024,29.7024,27400.0
2008-06-18 09:30:00,35.47,35.49,35.25,35.28,12400.0,29.5773,29.594,29.3939,29.4189,12400.0
2008-06-18 09:35:00,35.27,35.52,35.27,35.52,5000.0,29.4105,29.619,29.4105,29.619,5000.0
2008-06-18 09:40:00,35.45,35.53,35.45,35.51,3700.0,29.5606,29.6273,29.5606,29.6107,3700.0
2008-06-18 09:45:00,35.49,35.5,35.43,35.49,4000.0,29.594,29.6023,29.5439,29.594,4000.0
2008-06-18 09:50:00,35.49,35.51,35.44,35.44,5800.0,29.594,29.6107,29.5523,29.5523,5800.0
2008-06-18 09:55:00,35.43,35.43,35.24,35.26,7100.0,29.5439,29.5439,29.3855,29.4022,7100.0
2008-06-18 10:00:00,35.27,35.44,35.27,35.42,6200.0,29.4105,29.5523,29.4105,29.5356,6200.0
2008-06-18 10:05:00,35.41,35.41,35.39,35.41,1200.0,29.5273,29.5273,29.5106,29.5273,1200.0
2008-06-18 10:10:00,35.41,35.41,35.32,35.33,1100.0,29.5273,29.5273,29.4522,29.4606,1100.0
2008-06-18 10:15:00,35.31,35.32,35.29,35.32,1600.0,29.4439,29.4522,29.4272,29.4522,1600.0
2008-06-18 10:20:00,35.32,35.39,35.32,35.37,3000.0,29.4522,29.5106,29.4522,29.4939,3000.0
2008-06-18 10:25:00,35.38,35.38,35.22,35.27,9900.0,29.5023,29.5023,29.3688,29.4105,9900.0
2008-06-18 10:30:00,35.25,35.26,35.13,35.14,13500.0,29.3939,29.4022,29.2938,29.3021,13500.0
2008-06-18 10:35:00,35.12,35.21,35.1,35.21,8300.0,29.2854,29.3605,29.2688,29.3605,8300.0
2008-06-18 10:40:00,35.19,35.22,35.09,35.09,7200.0,29.3438,29.3688,29.2604,29.2604,7200.0
2008-06-18 10:45:00,35.09,35.12,35.09,35.11,3500.0,29.2604,29.2854,29.2604,29.2771,3500.0
2008-06-18 10:50:00,35.12,35.15,35.05,35.07,9300.0,29.2854,29.3105,29.2271,29.2438,9300.0
2008-06-18 10:55:00,35.08,35.09,35.03,35.07,8700.0,29.2521,29.2604,29.2104,29.2438,8700.0
2008-06-18 11:00:00,35.07,35.08,35.0,35.0,8400.0,29.2438,29.2521,29.1854,29.1854,8400.0
2008-06-18 11:05:00,34.99,35.06,34.96,34.99,31300.0,29.177,29.2354,29.152,29.177,31300.0
2008-06-18 11:10:00,34.99,34.99,34.41,34.64,181000.0,29.177,29.177,28.6934,28.8852,181000.0
2008-06-18 11:15:00,34.67,34.76,34.65,34.73,12700.0,28.9102,28.9853,28.8935,28.9602,12700.0
2008-06-18 11:20:00,34.75,34.76,34.65,34.72,20400.0,28.9769,28.9853,28.8935,28.9519,20400.0
2008-06-18 11:25:00,34.75,34.83,34.4,34.59,70800.0,28.9769,29.0436,28.6851,28.8435,70800.0
2008-06-18 11:30:00,34.59,34.75,34.59,34.75,10700.0,28.8435,28.9769,28.8435,28.9769,10700.0
2008-06-18 11:35:00,34.78,34.81,34.73,34.8,8600.0,29.0019,29.0269,28.9602,29.0186,8600.0
2008-06-18 11:40:00,34.79,34.85,34.78,34.8,8200.0,29.0103,29.0603,29.0019,29.0186,8200.0
2008-06-18 11:45:00,34.8,34.87,34.8,34.87,6100.0,29.0186,29.077,29.0186,29.077,6100.0
2008-06-18 11:50:00,34.87,34.94,34.86,34.91,7800.0,29.077,29.1354,29.0686,29.1103,7800.0
2008-06-18 11:55:00,34.95,34.96,34.87,34.89,7300.0,29.1437,29.152,29.077,29.0937,7300.0
2008-06-18 12:00:00,34.91,34.91,34.89,34.9,4600.0,29.1103,29.1103,29.0937,29.102,4600.0
2008-06-18 12:05:00,34.89,34.95,34.85,34.92,12100.0,29.0937,29.1437,29.0603,29.1187,12100.0
2008-06-18 12:10:00,34.94,34.94,34.92,34.93,4600.0,29.1354,29.1354,29.1187,29.127,4600.0
2008-06-18 12:15:00,34.93,34.97,34.92,34.95,7600.0,29.127,29.1604,29.1187,29.1437,7600.0
2008-06-18 12:20:00,34.93,34.98,34.93,34.98,7000.0,29.127,29.1687,29.127,29.1687,7000.0
2008-06-18 12:25:00,34.98,34.99,34.95,34.98,9000.0,29.1687,29.177,29.1437,29.1687,9000.0
2008-06-18 12:30:00,34.98,35.04,34.96,35.04,5300.0,29.1687,29.2187,29.152,29.2187,5300.0
2008-06-18 12:35:00,35.04,35.05,35.02,35.05,10200.0,29.2187,29.2271,29.2021,29.2271,10200.0
2008-06-18 12:40:00,35.06,35.06,34.93,34.94,18000.0,29.2354,29.2354,29.127,29.1354,18000.0
2008-06-18 12:45:00,34.94,34.96,34.93,34.96,7200.0,29.1354,29.152,29.127,29.152,7200.0
2008-06-18 12:50:00,34.96,34.98,34.86,34.88,16200.0,29.152,29.1687,29.0686,29.0853,16200.0
2008-06-18 12:55:00,34.89,34.89,34.84,34.87,9100.0,29.0937,29.0937,29.052,29.077,9100.0
2008-06-18 13:00:00,34.88,34.96,34.83,34.91,15800.0,29.0853,29.152,29.0436,29.1103,15800.0
2008-06-18 13:05:00,34.91,34.98,34.89,34.89,5300.0,29.1103,29.1687,29.0937,29.0937,5300.0
2008-06-18 13:10:00,34.88,34.92,34.87,34.87,9700.0,29.0853,29.1187,29.077,29.077,9700.0
2008-06-18 13:15:00,34.87,34.9,34.81,34.89,15200.0,29.077,29.102,29.0269,29.0937,15200.0
2008-06-18 13:20:00,34.9,34.96,34.87,34.94,6600.0,29.102,29.152,29.077,29.1354,6600.0
2008-06-18 13:25:00,34.95,34.98,34.93,34.98,10100.0,29.1437,29.1687,29.127,29.1687,10100.0
2008-06-18 13:30:00,34.98,35.09,34.95,35.09,12600.0,29.1687,29.2604,29.1437,29.2604,12600.0
2008-06-18 13:35:00,35.09,35.1,35.01,35.03,7100.0,29.2604,29.2688,29.1937,29.2104,7100.0
2008-06-18 13:40:00,35.0,35.04,35.0,35.04,3400.0,29.1854,29.2187,29.1854,29.2187,3400.0
2008-06-18 13:45:00,35.04,35.07,35.01,35.07,4900.0,29.2187,29.2438,29.1937,29.2438,4900.0
2008-06-18 13:50:00,35.07,35.11,35.07,35.07,5100.0,29.2438,29.2771,29.2438,29.2438,5100.0
2008-06-18 13:55:00,35.07,35.09,35.05,35.08,4100.0,29.2438,29.2604,29.2271,29.2521,4100.0
2008-06-18 14:00:00,35.08,35.16,35.08,35.09,8100.0,29.2521,29.3188,29.2521,29.2604,8100.0
2008-06-18 14:05:00,35.07,35.14,35.07,35.11,3900.0,29.2438,29.3021,29.2438,29.2771,3900.0
2008-06-18 14:10:00,35.12,35.12,35.0,35.0,4300.0,29.2854,29.2854,29.1854,29.1854,4300.0
2008-06-18 14:15:00,35.04,35.1,35.02,35.03,7400.0,29.2187,29.2688,29.2021,29.2104,7400.0
2008-06-18 14:20:00,35.02,35.03,34.91,34.94,10900.0,29.2021,29.2104,29.1103,29.1354,10900.0
2008-06-18 14:25:00,34.95,34.97,34.93,34.95,3500.0,29.1437,29.1604,29.127,29.1437,3500.0
2008-06-18 14:30:00,34.95,35.01,34.94,34.99,2700.0,29.1437,29.1937,29.1354,29.177,2700.0
2008-06-18 14:35:00,34.99,35.08,34.99,35.06,6000.0,29.177,29.2521,29.177,29.2354,6000.0
2008-06-18 14:40:00,35.04,35.11,35.04,35.06,7900.0,29.2187,29.2771,29.2187,29.2354,7900.0
2008-06-18 14:45:00,35.07,35.12,35.06,35.11,10900.0,29.2438,29.2854,29.2354,29.2771,10900.0
2008-06-18 14:50:00,35.11,35.18,35.11,35.16,9700.0,29.2771,29.3355,29.2771,29.3188,9700.0
2008-06-18 14:55:00,35.15,35.19,35.13,35.17,6500.0,29.3105,29.3438,29.2938,29.3271,6500.0
2008-06-18 15:00:00,35.17,35.21,35.11,35.21,27200.0,29.3271,29.3605,29.2771,29.3605,27200.0
2008-06-18 15:05:00,35.19,35.3,35.19,35.3,11800.0,29.3438,29.4355,29.3438,29.4355,11800.0
2008-06-18 15:10:00,35.3,35.3,35.2,35.2,6100.0,29.4355,29.4355,29.3522,29.3522,6100.0
2008-06-18 15:15:00,35.21,35.28,35.17,35.28,11200.0,29.3605,29.4189,29.3271,29.4189,11200.0
2008-06-18 15:20:00,35.26,35.3,35.23,35.26,9500.0,29.4022,29.4355,29.3772,29.4022,9500.0
2008-06-18 15:25:00,35.26,35.3,35.21,35.22,9000.0,29.4022,29.4355,29.3605,29.3688,9000.0
2008-06-18 15:30:00,35.21,35.3,35.21,35.22,15200.0,29.3605,29.4355,29.3605,29.3688,15200.0
2008-06-18 15:35:00,35.22,35.25,35.21,35.22,15400.0,29.3688,29.3939,29.3605,29.3688,15400.0
2008-06-18 15:40:00,35.22,35.23,35.09,35.1,26300.0,29.3688,29.3772,29.2604,29.2688,26300.0
2008-06-18 15:45:00,35.1,35.15,35.08,35.08,8500.0,29.2688,29.3105,29.2521,29.2521,8500.0
2008-06-18 15:50:00,35.09,35.19,35.09,35.12,9900.0,29.2604,29.3438,29.2604,29.2854,9900.0
2008-06-18 15:55:00,35.14,35.14,35.06,35.09,20600.0,29.3021,29.3021,29.2354,29.2604,20600.0
2008-06-19 09:30:00,34.97,35.31,34.97,35.31,4700.0,29.1604,29.4439,29.1604,29.4439,4700.0
2008-06-19 09:35:00,35.26,35.36,35.24,35.32,2000.0,29.4022,29.4856,29.3855,29.4522,2000.0
2008-06-19 09:40:00,35.33,35.35,35.02,35.02,4400.0,29.4606,29.4772,29.2021,29.2021,4400.0
2008-06-19 09:45:00,35.03,35.03,34.94,34.99,6000.0,29.2104,29.2104,29.1354,29.177,6000.0
2008-06-19 09:50:00,34.99,35.06,34.92,35.04,104500.0,29.177,29.2354,29.1187,29.2187,104500.0
2008-06-19 09:55:00,35.06,35.12,35.0,35.0,4700.0,29.2354,29.2854,29.1854,29.1854,4700.0
2008-06-19 10:00:00,34.99,35.15,34.84,35.14,10100.0,29.177,29.3105,29.052,29.3021,10100.0
2008-06-19 10:05:00,35.08,35.08,34.99,35.03,2000.0,29.2521,29.2521,29.177,29.2104,2000.0
2008-06-19 10:10:00,35.03,35.07,34.95,35.06,3000.0,29.2104,29.2438,29.1437,29.2354,3000.0
2008-06-19 10:15:00,35.06,35.07,34.98,35.07,67300.0,29.2354,29.2438,29.1687,29.2438,67300.0
2008-06-19 10:20:00,35.07,35.09,35.03,35.03,3300.0,29.2438,29.2604,29.2104,29.2104,3300.0
2008-06-19 10:25:00,35.03,35.17,35.03,35.15,5900.0,29.2104,29.3271,29.2104,29.3105,5900.0
2008-06-19 10:30:00,35.14,35.19,35.13,35.13,16800.0,29.3021,29.3438,29.2938,29.2938,16800.0
2008-06-19 10:35:00,35.14,35.26,35.12,35.25,52600.0,29.3021,29.4022,29.2854,29.3939,52600.0
2008-06-19 10:40:00,35.25,35.27,35.23,35.27,27900.0,29.3939,29.4105,29.3772,29.4105,27900.0
2008-06-19 10:45:00,35.27,35.33,35.27,35.31,4600.0,29.4105,29.4606,29.4105,29.4439,4600.0
2008-06-19 10:50:00,35.3,35.38,35.3,35.33,3800.0,29.4355,29.5023,29.4355,29.4606,3800.0
2008-06-19 10:55:00,35.32,35.36,35.3,35.36,1800.0,29.4522,29.4856,29.4355,29.4856,1800.0
2008-06-19 11:00:00,35.39,35.39,35.35,35.35,2900.0,29.5106,29.5106,29.4772,29.4772,2900.0
2008-06-19 11:05:00,35.34,35.37,35.25,35.26,5000.0,29.4689,29.4939,29.3939,29.4022,5000.0
2008-06-19 11:10:00,35.27,35.27,35.16,35.2,2800.0,29.4105,29.4105,29.3188,29.3522,2800.0
2008-06-19 11:15:00,35.21,35.27,35.2,35.27,4400.0,29.3605,29.4105,29.3522,29.4105,4400.0
2008-06-19 11:20:00,35.27,35.29,35.18,35.22,4900.0,29.4105,29.4272,29.3355,29.3688,4900.0
2008-06-19 11:25:00,35.21,35.21,35.14,35.2,4700.0,29.3605,29.3605,29.3021,29.3522,4700.0
2008-06-19 11:30:00,35.19,35.24,35.17,35.24,7100.0,29.3438,29.3855,29.3271,29.3855,7100.0
2008-06-19 11:35:00,35.24,35.26,35.22,35.26,2400.0,29.3855,29.4022,29.3688,29.4022,2400.0
2008-06-19 11:40:00,35.24,35.28,35.24,35.25,2600.0,29.3855,29.4189,29.3855,29.3939,2600.0
2008-06-19 11:45:00,35.24,35.25,35.18,35.22,4900.0,29.3855,29.3939,29.3355,29.3688,4900.0
2008-06-19 11:50:00,35.23,35.23,35.14,35.16,10700.0,29.3772,29.3772,29.3021,29.3188,10700.0
2008-06-19 11:55:00,35.19,35.21,35.17,35.2,5100.0,29.3438,29.3605,29.3271,29.3522,5100.0
2008-06-19 12:00:00,35.21,35.31,35.21,35.31,3600.0,29.3605,29.4439,29.3605,29.4439,3600.0
2008-06-19 12:05:00,35.31,35.32,35.31,35.32,600.0,29.4439,29.4522,29.4439,29.4522,600.0
2008-06-19 12:10:00,35.37,35.42,35.37,35.42,3700.0,29.4939,29.5356,29.4939,29.5356,3700.0
2008-06-19 12:15:00,35.44,35.47,35.42,35.44,4800.0,29.5523,29.5773,29.5356,29.5523,4800.0
2008-06-19 12:20:00,35.43,35.48,35.41,35.48,49700.0,29.5439,29.5856,29.5273,29.5856,49700.0
2008-06-19 12:25:00,35.49,35.5,35.44,35.46,1300.0,29.594,29.6023,29.5523,29.569,1300.0
2008-06-19 12:30:00,35.45,35.52,35.45,35.52,1600.0,29.5606,29.619,29.5606,29.619,1600.0
2008-06-19 12:35:00,35.52,35.52,35.48,35.5,4300.0,29.619,29.619,29.5856,29.6023,4300.0
2008-06-19 12:40:00,35.5,35.51,35.48,35.51,3600.0,29.6023,29.6107,29.5856,29.6107,3600.0
2008-06-19 12:45:00,35.51,35.53,35.45,35.45,3800.0,29.6107,29.6273,29.5606,29.5606,3800.0
2008-06-19 12:50:00,35.45,35.46,35.44,35.45,3900.0,29.5606,29.569,29.5523,29.5606,3900.0
2008-06-19 12:55:00,35.47,35.49,35.41,35.46,15800.0,29.5773,29.594,29.5273,29.569,15800.0
2008-06-19 13:00:00,35.44,35.46,35.41,35.42,8500.0,29.5523,29.569,29.5273,29.5356,8500.0
2008-06-19 13:05:00,35.43,35.47,35.41,35.47,2700.0,29.5439,29.5773,29.5273,29.5773,2700.0
2008-06-19 13:10:00,35.49,35.51,35.46,35.46,1400.0,29.594,29.6107,29.569,29.569,1400.0
2008-06-19 13:15:00,35.46,35.48,35.45,35.47,1100.0,29.569,29.5856,29.5606,29.5773,1100.0
2008-06-19 13:20:00,35.46,35.46,35.43,35.44,1600.0,29.569,29.569,29.5439,29.5523,1600.0
2008-06-19 13:25:00,35.45,35.47,35.44,35.45,2400.0,29.5606,29.5773,29.5523,29.5606,2400.0
2008-06-19 13:30:00,35.45,35.47,35.44,35.45,2600.0,29.5606,29.5773,29.5523,29.5606,2600.0
2008-06-19 13:35:00,35.44,35.48,35.42,35.42,4400.0,29.5523,29.5856,29.5356,29.5356,4400.0
2008-06-19 13:40:00,35.41,35.42,35.35,35.36,2900.0,29.5273,29.5356,29.4772,29.4856,2900.0
2008-06-19 13:45:00,35.36,35.36,35.29,35.31,1600.0,29.4856,29.4856,29.4272,29.4439,1600.0
2008-06-19 13:50:00,35.31,35.32,35.28,35.32,2200.0,29.4439,29.4522,29.4189,29.4522,2200.0
2008-06-19 13:55:00,35.32,35.33,35.28,35.32,2200.0,29.4522,29.4606,29.4189,29.4522,2200.0
2008-06-19 14:00:00,35.33,35.33,35.26,35.33,6900.0,29.4606,29.4606,29.4022,29.4606,6900.0
2008-06-19 14:05:00,35.3,35.35,35.29,35.34,2600.0,29.4355,29.4772,29.4272,29.4689,2600.0
2008-06-19 14:10:00,35.33,35.39,35.3,35.34,8000.0,29.4606,29.5106,29.4355,29.4689,8000.0
2008-06-19 14:15:00,35.34,35.39,35.33,35.38,11900.0,29.4689,29.5106,29.4606,29.5023,11900.0
2008-06-19 14:20:00,35.38,35.43,35.29,35.4,17100.0,29.5023,29.5439,29.4272,29.5189,17100.0
2008-06-19 14:25:00,35.4,35.53,35.4,35.46,6800.0,29.5189,29.6273,29.5189,29.569,6800.0
2008-06-19 14:30:00,35.48,35.55,35.46,35.54,6100.0,29.5856,29.644,29.569,29.6357,6100.0
2008-06-19 14:35:00,35.53,35.56,35.52,35.54,4600.0,29.6273,29.6524,29.619,29.6357,4600.0
2008-06-19 14:40:00,35.55,35.57,35.52,35.57,6700.0,29.644,29.6607,29.619,29.6607,6700.0
2008-06-19 14:45:00,35.56,35.58,35.53,35.53,7600.0,29.6524,29.669,29.6273,29.6273,7600.0
2008-06-19 14:50:00,35.52,35.59,35.51,35.58,45000.0,29.619,29.6774,29.6107,29.669,45000.0
2008-06-19 14:55:00,35.59,35.62,35.57,35.62,8700.0,29.6774,29.7024,29.6607,29.7024,8700.0
2008-06-19 15:00:00,35.64,35.7,35.64,35.65,15000.0,29.7191,29.7691,29.7191,29.7274,15000.0
2008-06-19 15:05:00,35.65,35.71,35.64,35.66,8900.0,29.7274,29.7774,29.7191,29.7357,8900.0
2008-06-19 15:10:00,35.65,35.72,35.64,35.72,4600.0,29.7274,29.7858,29.7191,29.7858,4600.0
2008-06-19 15:15:00,35.71,35.72,35.67,35.69,3400.0,29.7774,29.7858,29.7441,29.7608,3400.0
2008-06-19 15:20:00,35.69,35.71,35.62,35.63,5100.0,29.7608,29.7774,29.7024,29.7107,5100.0
2008-06-19 15:25:00,35.64,35.65,35.61,35.64,5800.0,29.7191,29.7274,29.694,29.7191,5800.0
2008-06-19 15:30:00,35.62,35.7,35.61,35.65,14000.0,29.7024,29.7691,29.694,29.7274,14000.0
2008-06-19 15:35:00,35.65,35.66,35.63,35.64,10200.0,29.7274,29.7357,29.7107,29.7191,10200.0
2008-06-19 15:40:00,35.64,35.71,35.63,35.64,22100.0,29.7191,29.7774,29.7107,29.7191,22100.0
2008-06-19 15:45:00,35.63,35.68,35.61,35.63,9500.0,29.7107,29.7524,29.694,29.7107,9500.0
2008-06-19 15:50:00,35.62,35.64,35.61,35.64,9000.0,29.7024,29.7191,29.694,29.7191,9000.0
2008-06-19 15:55:00,35.63,35.67,35.59,35.66,18800.0,29.7107,29.7441,29.6774,29.7357,18800.0
2008-06-20 09:30:00,35.37,35.48,35.24,35.24,118800.0,29.4939,29.5856,29.3855,29.3855,118800.0
2008-06-20 09:35:00,35.23,35.3,35.19,35.19,3500.0,29.3772,29.4355,29.3438,29.3438,3500.0
2008-06-20 09:40:00,35.2,35.2,34.92,34.92,11100.0,29.3522,29.3522,29.1187,29.1187,11100.0
2008-06-20 09:45:00,35.04,35.05,34.99,35.0,7500.0,29.2187,29.2271,29.177,29.1854,7500.0
2008-06-20 09:50:00,35.02,35.08,34.97,35.07,10700.0,29.2021,29.2521,29.1604,29.2438,10700.0
2008-06-20 09:55:00,35.04,35.04,34.97,35.02,5700.0,29.2187,29.2187,29.1604,29.2021,5700.0
2008-06-20 10:00:00,35.02,35.02,34.81,34.81,8700.0,29.2021,29.2021,29.0269,29.0269,8700.0
2008-06-20 10:05:00,34.8,34.8,34.76,34.79,6800.0,29.0186,29.0186,28.9853,29.0103,6800.0
2008-06-20 10:10:00,34.79,34.84,34.79,34.82,5600.0,29.0103,29.052,29.0103,29.0353,5600.0
2008-06-20 10:15:00,34.8,34.86,34.78,34.86,3500.0,29.0186,29.0686,29.0019,29.0686,3500.0
2008-06-20 10:20:00,34.84,34.88,34.84,34.85,3900.0,29.052,29.0853,29.052,29.0603,3900.0
2008-06-20 10:25:00,34.88,34.89,34.86,34.89,9200.0,29.0853,29.0937,29.0686,29.0937,9200.0
2008-06-20 10:30:00,34.89,34.91,34.87,34.87,13700.0,29.0937,29.1103,29.077,29.077,13700.0
2008-06-20 10:35:00,34.87,34.88,34.79,34.82,4700.0,29.077,29.0853,29.0103,29.0353,4700.0
2008-06-20 10:40:00,34.81,34.88,34.8,34.86,8900.0,29.0269,29.0853,29.0186,29.0686,8900.0
2008-06-20 10:45:00,34.88,34.9,34.83,34.86,2300.0,29.0853,29.102,29.0436,29.0686,2300.0
2008-06-20 10:50:00,34.86,34.98,34.86,34.97,4800.0,29.0686,29.1687,29.0686,29.1604,4800.0
2008-06-20 10:55:00,34.95,35.01,34.94,34.95,4300.0,29.1437,29.1937,29.1354,29.1437,4300.0
2008-06-20 11:00:00,34.97,34.98,34.91,34.91,3000.0,29.1604,29.1687,29.1103,29.1103,3000.0
2008-06-20 11:05:00,34.92,35.0,34.9,34.99,4400.0,29.1187,29.1854,29.102,29.177,4400.0
2008-06-20 11:10:00,34.97,34.97,34.91,34.92,5100.0,29.1604,29.1604,29.1103,29.1187,5100.0
2008-06-20 11:15:00,34.93,34.94,34.89,34.89,5600.0,29.127,29.1354,29.0937,29.0937,5600.0
2008-06-20 11:20:00,34.89,34.95,34.89,34.93,7300.0,29.0937,29.1437,29.0937,29.127,7300.0
2008-06-20 11:25:00,34.93,34.95,34.89,34.89,4100.0,29.127,29.1437,29.0937,29.0937,4100.0
2008-06-20 11:30:00,34.89,34.89,34.87,34.87,2100.0,29.0937,29.0937,29.077,29.077,2100.0
2008-06-20 11:35:00,34.86,34.89,34.86,34.87,2000.0,29.0686,29.0937,29.0686,29.077,2000.0
2008-06-20 11:40:00,34.86,34.94,34.86,34.9,4800.0,29.0686,29.1354,29.0686,29.102,4800.0
2008-06-20 11:45:00,34.9,34.9,34.84,34.86,4200.0,29.102,29.102,29.052,29.0686,4200.0
2008-06-20 11:50:00,34.85,34.88,34.85,34.88,2300.0,29.0603,29.0853,29.0603,29.0853,2300.0
2008-06-20 11:55:00,34.9,34.95,34.89,34.92,9400.0,29.102,29.1437,29.0937,29.1187,9400.0
2008-06-20 12:00:00,34.91,34.99,34.9,34.98,6800.0,29.1103,29.177,29.102,29.1687,6800.0
2008-06-20 12:05:00,34.98,35.02,34.95,34.96,4800.0,29.1687,29.2021,29.1437,29.152,4800.0
2008-06-20 12:10:00,34.97,34.99,34.95,34.99,2000.0,29.1604,29.177,29.1437,29.177,2000.0
2008-06-20 12:15:00,34.99,35.04,34.98,35.0,2000.0,29.177,29.2187,29.1687,29.1854,2000.0
2008-06-20 12:20:00,35.01,35.02,34.99,35.01,2000.0,29.1937,29.2021,29.177,29.1937,2000.0
2008-06-20 12:25:00,35.01,35.02,35.0,35.02,1800.0,29.1937,29.2021,29.1854,29.2021,1800.0
2008-06-20 12:30:00,35.01,35.02,34.99,35.0,7100.0,29.1937,29.2021,29.177,29.1854,7100.0
2008-06-20 12:35:00,35.0,35.01,34.97,34.97,5200.0,29.1854,29.1937,29.1604,29.1604,5200.0
2008-06-20 12:40:00,34.98,34.99,34.97,34.98,2100.0,29.1687,29.177,29.1604,29.1687,2100.0
2008-06-20 12:45:00,35.0,35.0,34.97,34.97,1100.0,29.1854,29.1854,29.1604,29.1604,1100.0
2008-06-20 12:50:00,34.98,35.01,34.97,35.0,2100.0,29.1687,29.1937,29.1604,29.1854,2100.0
2008-06-20 12:55:00,35.0,35.0,34.99,35.0,1000.0,29.1854,29.1854,29.177,29.1854,1000.0
2008-06-20 13:00:00,35.0,35.0,34.95,34.96,6200.0,29.1854,29.1854,29.1437,29.152,6200.0
2008-06-20 13:05:00,34.97,34.99,34.95,34.96,5200.0,29.1604,29.177,29.1437,29.152,5200.0
2008-06-20 13:10:00,34.97,35.04,34.9,34.93,8400.0,29.1604,29.2187,29.102,29.127,8400.0
2008-06-20 13:15:00,34.93,34.93,34.91,34.93,1600.0,29.127,29.127,29.1103,29.127,1600.0
2008-06-20 13:20:00,34.92,34.93,34.87,34.92,8700.0,29.1187,29.127,29.077,29.1187,8700.0
2008-06-20 13:25:00,34.94,34.94,34.81,34.85,8000.0,29.1354,29.1354,29.0269,29.0603,8000.0
2008-06-20 13:30:00,34.85,34.86,34.76,34.8,17900.0,29.0603,29.0686,28.9853,29.0186,17900.0
2008-06-20 13:35:00,34.81,34.85,34.78,34.82,2500.0,29.0269,29.0603,29.0019,29.0353,2500.0
2008-06-20 13:40:00,34.85,34.85,34.81,34.81,2400.0,29.0603,29.0603,29.0269,29.0269,2400.0
2008-06-20 13:45:00,34.84,34.88,34.84,34.85,4600.0,29.052,29.0853,29.052,29.0603,4600.0
2008-06-20 13:50:00,34.85,34.88,34.85,34.86,4400.0,29.0603,29.0853,29.0603,29.0686,4400.0
2008-06-20 13:55:00,34.85,34.88,34.82,34.83,4200.0,29.0603,29.0853,29.0353,29.0436,4200.0
2008-06-20 14:00:00,34.82,34.83,34.79,34.82,4100.0,29.0353,29.0436,29.0103,29.0353,4100.0
2008-06-20 14:05:00,34.79,34.81,34.75,34.77,9800.0,29.0103,29.0269,28.9769,28.9936,9800.0
2008-06-20 14:10:00,34.77,34.78,34.69,34.7,5700.0,28.9936,29.0019,28.9269,28.9352,5700.0
2008-06-20 14:15:00,34.69,34.75,34.67,34.71,9700.0,28.9269,28.9769,28.9102,28.9436,9700.0
2008-06-20 14:20:00,34.7,34.76,34.7,34.74,4300.0,28.9352,28.9853,28.9352,28.9686,4300.0
2008-06-20 14:25:00,34.74,34.75,34.7,34.75,5900.0,28.9686,28.9769,28.9352,28.9769,5900.0
2008-06-20 14:30:00,34.74,34.76,34.74,34.76,2700.0,28.9686,28.9853,28.9686,28.9853,2700.0
2008-06-20 14:35:00,34.76,34.76,34.72,34.75,4600.0,28.9853,28.9853,28.9519,28.9769,4600.0
2008-06-20 14:40:00,34.75,34.8,34.75,34.8,3100.0,28.9769,29.0186,28.9769,29.0186,3100.0
2008-06-20 14:45:00,34.81,34.82,34.76,34.76,4700.0,29.0269,29.0353,28.9853,28.9853,4700.0
2008-06-20 14:50:00,34.8,34.82,34.76,34.78,6500.0,29.0186,29.0353,28.9853,29.0019,6500.0
2008-06-20 14:55:00,34.77,34.82,34.71,34.71,14300.0,28.9936,29.0353,28.9436,28.9436,14300.0
2008-06-20 15:00:00,34.72,34.73,34.66,34.68,5800.0,28.9519,28.9602,28.9019,28.9185,5800.0
2008-06-20 15:05:00,34.68,34.81,34.68,34.71,9100.0,28.9185,29.0269,28.9185,28.9436,9100.0
2008-06-20 15:10:00,34.71,34.77,34.71,34.74,5100.0,28.9436,28.9936,28.9436,28.9686,5100.0
2008-06-20 15:15:00,34.74,34.74,34.69,34.69,3800.0,28.9686,28.9686,28.9269,28.9269,3800.0
2008-06-20 15:20:00,34.68,34.76,34.68,34.75,5800.0,28.9185,28.9853,28.9185,28.9769,5800.0
2008-06-20 15:25:00,34.79,34.79,34.7,34.73,11700.0,29.0103,29.0103,28.9352,28.9602,11700.0
2008-06-20 15:30:00,34.71,34.76,34.7,34.72,8600.0,28.9436,28.9853,28.9352,28.9519,8600.0
2008-06-20 15:35:00,34.72,34.74,34.67,34.67,8300.0,28.9519,28.9686,28.9102,28.9102,8300.0
2008-06-20 15:40:00,34.68,34.77,34.64,34.67,14300.0,28.9185,28.9936,28.8852,28.9102,14300.0
2008-06-20 15:45:00,34.69,34.77,34.69,34.72,8700.0,28.9269,28.9936,28.9269,28.9519,8700.0
2008-06-20 15:50:00,34.7,34.78,34.7,34.77,13500.0,28.9352,29.0019,28.9352,28.9936,13500.0
2008-06-20 15:55:00,34.77,34.77,34.66,34.67,32200.0,28.9936,28.9936,28.9019,28.9102,32200.0
2008-06-23 09:30:00,34.7,34.9,34.7,34.9,9100.0,28.9352,29.102,28.9352,29.102,9100.0
2008-06-23 09:35:00,34.9,34.96,34.83,34.87,27800.0,29.102,29.152,29.0436,29.077,27800.0
2008-06-23 09:40:00,34.89,34.94,34.68,34.86,113600.0,29.0937,29.1354,28.9185,29.0686,113600.0
2008-06-23 09:45:00,34.84,34.88,34.71,34.78,5300.0,29.052,29.0853,28.9436,29.0019,5300.0
2008-06-23 09:50:00,34.8,34.9,34.73,34.87,17900.0,29.0186,29.102,28.9602,29.077,17900.0
2008-06-23 09:55:00,34.84,34.97,34.83,34.96,15900.0,29.052,29.1604,29.0436,29.152,15900.0
2008-06-23 10:00:00,34.96,35.0,34.88,34.97,18100.0,29.152,29.1854,29.0853,29.1604,18100.0
2008-06-23 10:05:00,34.96,34.97,34.9,34.9,13900.0,29.152,29.1604,29.102,29.102,13900.0
2008-06-23 10:10:00,34.91,34.97,34.89,34.92,16600.0,29.1103,29.1604,29.0937,29.1187,16600.0
2008-06-23 10:15:00,34.91,34.94,34.86,34.88,12200.0,29.1103,29.1354,29.0686,29.0853,12200.0
2008-06-23 10:20:00,34.87,34.94,34.86,34.94,6300.0,29.077,29.1354,29.0686,29.1354,6300.0
2008-06-23 10:25:00,34.93,34.98,34.91,34.96,8800.0,29.127,29.1687,29.1103,29.152,8800.0
2008-06-23 10:30:00,34.97,35.0,34.96,34.99,11900.0,29.1604,29.1854,29.152,29.177,11900.0
2008-06-23 10:35:00,35.0,35.0,34.95,34.95,4000.0,29.1854,29.1854,29.1437,29.1437,4000.0
2008-06-23 10:40:00,34.96,34.97,34.88,34.88,29800.0,29.152,29.1604,29.0853,29.0853,29800.0
2008-06-23 10:45:00,34.88,34.93,34.87,34.93,6000.0,29.0853,29.127,29.077,29.127,6000.0
2008-06-23 10:50:00,34.92,34.98,34.86,34.97,17200.0,29.1187,29.1687,29.0686,29.1604,17200.0
2008-06-23 10:55:00,34.97,35.03,34.97,34.99,7700.0,29.1604,29.2104,29.1604,29.177,7700.0
2008-06-23 11:00:00,34.99,35.02,34.97,34.98,4300.0,29.177,29.2021,29.1604,29.1687,4300.0
2008-06-23 11:05:00,34.98,35.02,34.96,35.02,3300.0,29.1687,29.2021,29.152,29.2021,3300.0
2008-06-23 11:10:00,35.0,35.01,34.96,34.96,6100.0,29.1854,29.1937,29.152,29.152,6100.0
2008-06-23 11:15:00,34.96,34.97,34.82,34.83,8000.0,29.152,29.1604,29.0353,29.0436,8000.0
2008-06-23 11:20:00,34.83,34.87,34.8,34.81,7600.0,29.0436,29.077,29.0186,29.0269,7600.0
2008-06-23 11:25:00,34.8,34.81,34.73,34.75,10700.0,29.0186,29.0269,28.9602,28.9769,10700.0
2008-06-23 11:30:00,34.76,34.79,34.75,34.79,3800.0,28.9853,29.0103,28.9769,29.0103,3800.0
2008-06-23 11:35:00,34.79,34.84,34.79,34.82,4200.0,29.0103,29.052,29.0103,29.0353,4200.0
2008-06-23 11:40:00,34.82,34.84,34.81,34.82,3900.0,29.0353,29.052,29.0269,29.0353,3900.0
2008-06-23 11:45:00,34.83,34.83,34.75,34.75,6800.0,29.0436,29.0436,28.9769,28.9769,6800.0
2008-06-23 11:50:00,34.76,34.8,34.76,34.78,2000.0,28.9853,29.0186,28.9853,29.0019,2000.0
2008-06-23 11:55:00,34.78,34.89,34.78,34.87,6000.0,29.0019,29.0937,29.0019,29.077,6000.0
2008-06-23 12:00:00,34.87,34.87,34.86,34.86,1500.0,29.077,29.077,29.0686,29.0686,1500.0
2008-06-23 12:05:00,34.86,34.86,34.81,34.81,5800.0,29.0686,29.0686,29.0269,29.0269,5800.0
2008-06-23 12:10:00,34.81,34.85,34.8,34.81,4200.0,29.0269,29.0603,29.0186,29.0269,4200.0
2008-06-23 12:15:00,34.81,34.85,34.8,34.85,2500.0,29.0269,29.0603,29.0186,29.0603,2500.0
2008-06-23 12:20:00,34.84,34.89,34.84,34.89,3800.0,29.052,29.0937,29.052,29.0937,3800.0
2008-06-23 12:25:00,34.88,34.89,34.87,34.87,3700.0,29.0853,29.0937,29.077,29.077,3700.0
2008-06-23 12:30:00,34.87,34.95,34.87,34.9,5600.0,29.077,29.1437,29.077,29.102,5600.0
2008-06-23 12:35:00,34.93,34.97,34.93,34.96,4000.0,29.127,29.1604,29.127,29.152,4000.0
2008-06-23 12:40:00,34.95,34.97,34.92,34.95,3300.0,29.1437,29.1604,29.1187,29.1437,3300.0
2008-06-23 12:45:00,34.93,35.02,34.92,35.01,5200.0,29.127,29.2021,29.1187,29.1937,5200.0
2008-06-23 12:50:00,35.02,35.02,34.99,35.02,2500.0,29.2021,29.2021,29.177,29.2021,2500.0
2008-06-23 12:55:00,35.02,35.07,35.01,35.06,6400.0,29.2021,29.2438,29.1937,29.2354,6400.0
2008-06-23 13:00:00,35.06,35.09,35.01,35.08,5300.0,29.2354,29.2604,29.1937,29.2521,5300.0
2008-06-23 13:05:00,35.05,35.07,35.01,35.04,11600.0,29.2271,29.2438,29.1937,29.2187,11600.0
2008-06-23 13:10:00,35.03,35.03,34.95,34.95,54700.0,29.2104,29.2104,29.1437,29.1437,54700.0
2008-06-23 13:15:00,34.93,34.95,34.93,34.94,2700.0,29.127,29.1437,29.127,29.1354,2700.0
2008-06-23 13:20:00,34.95,35.01,34.94,34.97,42100.0,29.1437,29.1937,29.1354,29.1604,42100.0
2008-06-23 13:25:00,34.97,34.99,34.97,34.98,2600.0,29.1604,29.177,29.1604,29.1687,2600.0
2008-06-23 13:30:00,34.97,34.97,34.93,34.95,7800.0,29.1604,29.1604,29.127,29.1437,7800.0
2008-06-23 13:35:00,34.94,34.96,34.92,34.93,4700.0,29.1354,29.152,29.1187,29.127,4700.0
2008-06-23 13:40:00,34.92,34.96,34.92,34.95,4000.0,29.1187,29.152,29.1187,29.1437,4000.0
2008-06-23 13:45:00,34.96,34.98,34.95,34.97,8900.0,29.152,29.1687,29.1437,29.1604,8900.0
2008-06-23 13:50:00,34.96,34.96,34.9,34.92,12500.0,29.152,29.152,29.102,29.1187,12500.0
2008-06-23 13:55:00,34.92,34.92,34.86,34.86,18500.0,29.1187,29.1187,29.0686,29.0686,18500.0
2008-06-23 14:00:00,34.86,34.9,34.84,34.85,13000.0,29.0686,29.102,29.052,29.0603,13000.0
2008-06-23 14:05:00,34.85,34.87,34.8,34.8,9400.0,29.0603,29.077,29.0186,29.0186,9400.0
2008-06-23 14:10:00,34.8,34.81,34.74,34.76,27300.0,29.0186,29.0269,28.9686,28.9853,27300.0
2008-06-23 14:15:00,34.76,34.8,34.68,34.76,44900.0,28.9853,29.0186,28.9185,28.9853,44900.0
2008-06-23 14:20:00,34.77,34.77,34.66,34.68,40600.0,28.9936,28.9936,28.9019,28.9185,40600.0
2008-06-23 14:25:00,34.68,34.71,34.59,34.6,22200.0,28.9185,28.9436,28.8435,28.8518,22200.0
2008-06-23 14:30:00,34.6,34.68,34.57,34.68,23500.0,28.8518,28.9185,28.8268,28.9185,23500.0
2008-06-23 14:35:00,34.68,34.7,34.68,34.69,7300.0,28.9185,28.9352,28.9185,28.9269,7300.0
2008-06-23 14:40:00,34.69,34.7,34.68,34.7,5200.0,28.9269,28.9352,28.9185,28.9352,5200.0
2008-06-23 14:45:00,34.7,34.7,34.62,34.62,9400.0,28.9352,28.9352,28.8685,28.8685,9400.0
2008-06-23 14:50:00,34.63,34.64,34.54,34.59,28200.0,28.8769,28.8852,28.8018,28.8435,28200.0
2008-06-23 14:55:00,34.59,34.62,34.56,34.62,8500.0,28.8435,28.8685,28.8185,28.8685,8500.0
2008-06-23 15:00:00,34.62,34.64,34.6,34.64,5300.0,28.8685,28.8852,28.8518,28.8852,5300.0
2008-06-23 15:05:00,34.63,34.67,34.63,34.66,2300.0,28.8769,28.9102,28.8769,28.9019,2300.0
2008-06-23 15:10:00,34.66,34.7,34.65,34.7,3800.0,28.9019,28.9352,28.8935,28.9352,3800.0
2008-06-23 15:15:00,34.69,34.69,34.63,34.65,6300.0,28.9269,28.9269,28.8769,28.8935,6300.0
2008-06-23 15:20:00,34.65,34.66,34.61,34.63,9300.0,28.8935,28.9019,28.8602,28.8769,9300.0
2008-06-23 15:25:00,34.63,34.69,34.63,34.67,7100.0,28.8769,28.9269,28.8769,28.9102,7100.0
2008-06-23 15:30:00,34.67,34.67,34.63,34.63,8300.0,28.9102,28.9102,28.8769,28.8769,8300.0
2008-06-23 15:35:00,34.63,34.66,34.62,34.64,6300.0,28.8769,28.9019,28.8685,28.8852,6300.0
2008-06-23 15:40:00,34.65,34.69,34.63,34.63,10800.0,28.8935,28.9269,28.8769,28.8769,10800.0
2008-06-23 15:45:00,34.63,34.63,34.55,34.56,15800.0,28.8769,28.8769,28.8101,28.8185,15800.0
2008-06-23 15:50:00,34.58,34.59,34.5,34.58,30100.0,28.8352,28.8435,28.7685,28.8352,30100.0
2008-06-23 15:55:00,34.58,34.62,34.55,34.61,27300.0,28.8352,28.8685,28.8101,28.8602,27300.0
2008-06-24 09:30:00,34.37,34.37,34.32,34.32,4100.0,28.66,28.66,28.6184,28.6184,4100.0
2008-06-24 09:35:00,34.36,34.42,34.32,34.34,2400.0,28.6517,28.7017,28.6184,28.635,2400.0
2008-06-24 09:40:00,34.38,34.41,34.28,34.34,5500.0,28.6684,28.6934,28.585,28.635,5500.0
2008-06-24 09:45:00,34.35,34.37,34.22,34.33,4700.0,28.6434,28.66,28.535,28.6267,4700.0
2008-06-24 09:50:00,34.33,34.45,34.33,34.45,6900.0,28.6267,28.7268,28.6267,28.7268,6900.0
2008-06-24 09:55:00,34.43,34.44,34.32,34.32,6800.0,28.7101,28.7184,28.6184,28.6184,6800.0
2008-06-24 10:00:00,34.31,34.31,34.21,34.21,5900.0,28.61,28.61,28.5266,28.5266,5900.0
2008-06-24 10:05:00,34.22,34.28,34.22,34.24,6100.0,28.535,28.585,28.535,28.5516,6100.0
2008-06-24 10:10:00,34.25,34.28,34.19,34.19,9200.0,28.56,28.585,28.51,28.51,9200.0
2008-06-24 10:15:00,34.2,34.26,34.18,34.23,6700.0,28.5183,28.5683,28.5016,28.5433,6700.0
2008-06-24 10:20:00,34.23,34.25,34.15,34.17,11200.0,28.5433,28.56,28.4766,28.4933,11200.0
2008-06-24 10:25:00,34.18,34.18,34.1,34.1,13400.0,28.5016,28.5016,28.4349,28.4349,13400.0
2008-06-24 10:30:00,34.12,34.13,34.01,34.01,7300.0,28.4516,28.4599,28.3599,28.3599,7300.0
2008-06-24 10:35:00,34.05,34.14,34.03,34.08,9300.0,28.3932,28.4683,28.3765,28.4182,9300.0
2008-06-24 10:40:00,34.05,34.09,34.03,34.09,4200.0,28.3932,28.4266,28.3765,28.4266,4200.0
2008-06-24 10:45:00,34.11,34.17,34.03,34.17,17500.0,28.4432,28.4933,28.3765,28.4933,17500.0
2008-06-24 10:50:00,34.17,34.22,34.15,34.17,7100.0,28.4933,28.535,28.4766,28.4933,7100.0
2008-06-24 10:55:00,34.17,34.26,34.14,34.23,21800.0,28.4933,28.5683,28.4683,28.5433,21800.0
2008-06-24 11:00:00,34.23,34.29,34.22,34.24,8600.0,28.5433,28.5933,28.535,28.5516,8600.0
2008-06-24 11:05:00,34.23,34.28,34.19,34.23,18400.0,28.5433,28.585,28.51,28.5433,18400.0
2008-06-24 11:10:00,34.23,34.26,34.23,34.25,4900.0,28.5433,28.5683,28.5433,28.56,4900.0
2008-06-24 11:15:00,34.27,34.4,34.27,34.31,17500.0,28.5767,28.6851,28.5767,28.61,17500.0
2008-06-24 11:20:00,34.32,34.39,34.31,34.31,6000.0,28.6184,28.6767,28.61,28.61,6000.0
2008-06-24 11:25:00,34.31,34.35,34.29,34.29,6500.0,28.61,28.6434,28.5933,28.5933,6500.0
2008-06-24 11:30:00,34.32,34.34,34.31,34.33,5300.0,28.6184,28.635,28.61,28.6267,5300.0
2008-06-24 11:35:00,34.33,34.38,34.33,34.35,5300.0,28.6267,28.6684,28.6267,28.6434,5300.0
2008-06-24 11:40:00,34.35,34.37,34.32,34.32,3700.0,28.6434,28.66,28.6184,28.6184,3700.0
2008-06-24 11:45:00,34.32,34.38,34.31,34.37,22100.0,28.6184,28.6684,28.61,28.66,22100.0
2008-06-24 11:50:00,34.38,34.38,34.3,34.33,13200.0,28.6684,28.6684,28.6017,28.6267,13200.0
2008-06-24 11:55:00,34.34,34.4,34.31,34.35,14100.0,28.635,28.6851,28.61,28.6434,14100.0
2008-06-24 12:00:00,34.34,34.34,34.27,34.3,9600.0,28.635,28.635,28.5767,28.6017,9600.0
2008-06-24 12:05:00,34.3,34.32,34.29,34.3,6300.0,28.6017,28.6184,28.5933,28.6017,6300.0
2008-06-24 12:10:00,34.3,34.32,34.26,34.29,9200.0,28.6017,28.6184,28.5683,28.5933,9200.0
2008-06-24 12:15:00,34.29,34.3,34.26,34.26,3900.0,28.5933,28.6017,28.5683,28.5683,3900.0
2008-06-24 12:20:00,34.28,34.33,34.27,34.33,5100.0,28.585,28.6267,28.5767,28.6267,5100.0
2008-06-24 12:25:00,34.33,34.38,34.32,34.37,7200.0,28.6267,28.6684,28.6184,28.66,7200.0
2008-06-24 12:30:00,34.38,34.41,34.38,34.41,5200.0,28.6684,28.6934,28.6684,28.6934,5200.0
2008-06-24 12:35:00,34.41,34.45,34.41,34.44,3700.0,28.6934,28.7268,28.6934,28.7184,3700.0
2008-06-24 12:40:00,34.44,34.45,34.43,34.43,4900.0,28.7184,28.7268,28.7101,28.7101,4900.0
2008-06-24 12:45:00,34.42,34.46,34.42,34.44,7400.0,28.7017,28.7351,28.7017,28.7184,7400.0
2008-06-24 12:50:00,34.44,34.46,34.4,34.4,6500.0,28.7184,28.7351,28.6851,28.6851,6500.0
2008-06-24 12:55:00,34.39,34.45,34.39,34.41,4700.0,28.6767,28.7268,28.6767,28.6934,4700.0
2008-06-24 13:00:00,34.42,34.46,34.42,34.44,3500.0,28.7017,28.7351,28.7017,28.7184,3500.0
2008-06-24 13:05:00,34.44,34.44,34.4,34.41,9000.0,28.7184,28.7184,28.6851,28.6934,9000.0
2008-06-24 13:10:00,34.41,34.42,34.37,34.39,5500.0,28.6934,28.7017,28.66,28.6767,5500.0
2008-06-24 13:15:00,34.4,34.46,34.4,34.46,6200.0,28.6851,28.7351,28.6851,28.7351,6200.0
2008-06-24 13:20:00,34.46,34.48,34.42,34.48,4300.0,28.7351,28.7518,28.7017,28.7518,4300.0
2008-06-24 13:25:00,34.48,34.48,34.38,34.38,5500.0,28.7518,28.7518,28.6684,28.6684,5500.0
2008-06-24 13:30:00,34.37,34.4,34.32,34.36,7800.0,28.66,28.6851,28.6184,28.6517,7800.0
2008-06-24 13:35:00,34.36,34.39,34.36,34.39,4700.0,28.6517,28.6767,28.6517,28.6767,4700.0
2008-06-24 13:40:00,34.38,34.41,34.35,34.36,5600.0,28.6684,28.6934,28.6434,28.6517,5600.0
2008-06-24 13:45:00,34.35,34.41,34.34,34.41,5300.0,28.6434,28.6934,28.635,28.6934,5300.0
2008-06-24 13:50:00,34.41,34.48,34.4,34.47,6900.0,28.6934,28.7518,28.6851,28.7434,6900.0
2008-06-24 13:55:00,34.45,34.46,34.41,34.42,4700.0,28.7268,28.7351,28.6934,28.7017,4700.0
2008-06-24 14:00:00,34.42,34.5,34.42,34.5,3300.0,28.7017,28.7685,28.7017,28.7685,3300.0
2008-06-24 14:05:00,34.48,34.5,34.47,34.47,2400.0,28.7518,28.7685,28.7434,28.7434,2400.0
2008-06-24 14:10:00,34.47,34.47,34.41,34.43,5200.0,28.7434,28.7434,28.6934,28.7101,5200.0
2008-06-24 14:15:00,34.42,34.43,34.41,34.42,2200.0,28.7017,28.7101,28.6934,28.7017,2200.0
2008-06-24 14:20:00,34.43,34.43,34.42,34.42,2100.0,28.7101,28.7101,28.7017,28.7017,2100.0
2008-06-24 14:25:00,34.43,34.44,34.41,34.42,3300.0,28.7101,28.7184,28.6934,28.7017,3300.0
2008-06-24 14:30:00,34.41,34.42,34.37,34.4,6300.0,28.6934,28.7017,28.66,28.6851,6300.0
2008-06-24 14:35:00,34.4,34.42,34.33,34.35,4900.0,28.6851,28.7017,28.6267,28.6434,4900.0
2008-06-24 14:40:00,34.34,34.36,34.31,34.31,4500.0,28.635,28.6517,28.61,28.61,4500.0
2008-06-24 14:45:00,34.32,34.32,34.18,34.21,14800.0,28.6184,28.6184,28.5016,28.5266,14800.0
2008-06-24 14:50:00,34.21,34.22,34.19,34.21,2500.0,28.5266,28.535,28.51,28.5266,2500.0
2008-06-24 14:55:00,34.23,34.24,34.21,34.24,4700.0,28.5433,28.5516,28.5266,28.5516,4700.0
2008-06-24 15:00:00,34.24,34.29,34.24,34.24,8800.0,28.5516,28.5933,28.5516,28.5516,8800.0
2008-06-24 15:05:00,34.24,34.25,34.18,34.23,16400.0,28.5516,28.56,28.5016,28.5433,16400.0
2008-06-24 15:10:00,34.23,34.23,34.18,34.19,13000.0,28.5433,28.5433,28.5016,28.51,13000.0
2008-06-24 15:15:00,34.19,34.23,34.19,34.22,7500.0,28.51,28.5433,28.51,28.535,7500.0
2008-06-24 15:20:00,34.23,34.23,34.19,34.21,10500.0,28.5433,28.5433,28.51,28.5266,10500.0
2008-06-24 15:25:00,34.2,34.23,34.13,34.23,16600.0,28.5183,28.5433,28.4599,28.5433,16600.0
2008-06-24 15:30:00,34.23,34.23,34.19,34.21,6900.0,28.5433,28.5433,28.51,28.5266,6900.0
2008-06-24 15:35:00,34.21,34.22,34.16,34.21,13500.0,28.5266,28.535,28.4849,28.5266,13500.0
2008-06-24 15:40:00,34.21,34.24,34.18,34.24,7200.0,28.5266,28.5516,28.5016,28.5516,7200.0
2008-06-24 15:45:00,34.25,34.26,34.23,34.24,7000.0,28.56,28.5683,28.5433,28.5516,7000.0
2008-06-24 15:50:00,34.23,34.23,34.14,34.22,10500.0,28.5433,28.5433,28.4683,28.535,10500.0
2008-06-24 15:55:00,34.22,34.23,34.18,34.21,24200.0,28.535,28.5433,28.5016,28.5266,24200.0
2008-06-25 09:30:00,34.29,34.29,34.21,34.25,4300.0,28.5933,28.5933,28.5266,28.56,4300.0
2008-06-25 09:35:00,34.26,34.48,34.22,34.48,21900.0,28.5683,28.7518,28.535,28.7518,21900.0
2008-06-25 09:40:00,34.42,34.53,34.42,34.5,5900.0,28.7017,28.7935,28.7017,28.7685,5900.0
2008-06-25 09:45:00,34.5,34.53,34.47,34.5,4100.0,28.7685,28.7935,28.7434,28.7685,4100.0
2008-06-25 09:50:00,34.51,34.55,34.51,34.52,3800.0,28.7768,28.8101,28.7768,28.7851,3800.0
2008-06-25 09:55:00,34.52,34.6,34.51,34.6,10700.0,28.7851,28.8518,28.7768,28.8518,10700.0
2008-06-25 10:00:00,34.59,34.66,34.57,34.59,6600.0,28.8435,28.9019,28.8268,28.8435,6600.0
2008-06-25 10:05:00,34.61,34.66,34.6,34.66,4400.0,28.8602,28.9019,28.8518,28.9019,4400.0
2008-06-25 10:10:00,34.66,34.66,34.64,34.65,8800.0,28.9019,28.9019,28.8852,28.8935,8800.0
2008-06-25 10:15:00,34.65,34.71,34.65,34.71,9200.0,28.8935,28.9436,28.8935,28.9436,9200.0
2008-06-25 10:20:00,34.72,34.75,34.71,34.72,8500.0,28.9519,28.9769,28.9436,28.9519,8500.0
2008-06-25 10:25:00,34.71,34.71,34.69,34.71,4400.0,28.9436,28.9436,28.9269,28.9436,4400.0
2008-06-25 10:30:00,34.7,34.77,34.7,34.76,5500.0,28.9352,28.9936,28.9352,28.9853,5500.0
2008-06-25 10:35:00,34.78,34.9,34.78,34.88,13800.0,29.0019,29.102,29.0019,29.0853,13800.0
2008-06-25 10:40:00,34.88,35.02,34.88,35.02,24600.0,29.0853,29.2021,29.0853,29.2021,24600.0
2008-06-25 10:45:00,35.01,35.06,34.98,35.01,6300.0,29.1937,29.2354,29.1687,29.1937,6300.0
2008-06-25 10:50:00,35.03,35.08,35.03,35.08,5800.0,29.2104,29.2521,29.2104,29.2521,5800.0
2008-06-25 10:55:00,35.07,35.09,35.02,35.06,4100.0,29.2438,29.2604,29.2021,29.2354,4100.0
2008-06-25 11:00:00,35.07,35.09,35.07,35.07,2500.0,29.2438,29.2604,29.2438,29.2438,2500.0
2008-06-25 11:05:00,35.07,35.1,35.06,35.08,3900.0,29.2438,29.2688,29.2354,29.2521,3900.0
2008-06-25 11:10:00,35.08,35.08,35.04,35.04,3200.0,29.2521,29.2521,29.2187,29.2187,3200.0
2008-06-25 11:15:00,35.04,35.08,35.0,35.0,18900.0,29.2187,29.2521,29.1854,29.1854,18900.0
2008-06-25 11:20:00,35.0,35.07,35.0,35.07,16900.0,29.1854,29.2438,29.1854,29.2438,16900.0
2008-06-25 11:25:00,35.06,35.07,35.06,35.07,3500.0,29.2354,29.2438,29.2354,29.2438,3500.0
2008-06-25 11:30:00,35.07,35.13,35.06,35.13,7800.0,29.2438,29.2938,29.2354,29.2938,7800.0
2008-06-25 11:35:00,35.13,35.15,35.12,35.14,5800.0,29.2938,29.3105,29.2854,29.3021,5800.0
2008-06-25 11:40:00,35.14,35.14,35.11,35.11,2800.0,29.3021,29.3021,29.2771,29.2771,2800.0
2008-06-25 11:45:00,35.1,35.12,35.08,35.08,2700.0,29.2688,29.2854,29.2521,29.2521,2700.0
2008-06-25 11:50:00,35.08,35.08,35.04,35.04,1300.0,29.2521,29.2521,29.2187,29.2187,1300.0
2008-06-25 11:55:00,35.03,35.06,35.02,35.04,4600.0,29.2104,29.2354,29.2021,29.2187,4600.0
2008-06-25 12:00:00,35.03,35.03,34.98,35.01,35500.0,29.2104,29.2104,29.1687,29.1937,35500.0
2008-06-25 12:05:00,35.01,35.02,34.99,35.01,8300.0,29.1937,29.2021,29.177,29.1937,8300.0
2008-06-25 12:10:00,35.02,35.05,35.02,35.05,6100.0,29.2021,29.2271,29.2021,29.2271,6100.0
2008-06-25 12:15:00,35.04,35.05,35.02,35.03,4500.0,29.2187,29.2271,29.2021,29.2104,4500.0
2008-06-25 12:20:00,35.03,35.03,35.02,35.02,5900.0,29.2104,29.2104,29.2021,29.2021,5900.0
2008-06-25 12:25:00,35.03,35.03,34.99,35.02,32300.0,29.2104,29.2104,29.177,29.2021,32300.0
2008-06-25 12:30:00,35.0,35.02,34.99,35.01,12400.0,29.1854,29.2021,29.177,29.1937,12400.0
2008-06-25 12:35:00,35.0,35.01,34.98,34.99,41900.0,29.1854,29.1937,29.1687,29.177,41900.0
2008-06-25 12:40:00,35.0,35.0,34.94,34.94,7200.0,29.1854,29.1854,29.1354,29.1354,7200.0
2008-06-25 12:45:00,34.93,34.93,34.88,34.9,5300.0,29.127,29.127,29.0853,29.102,5300.0
2008-06-25 12:50:00,34.9,34.92,34.86,34.9,6600.0,29.102,29.1187,29.0686,29.102,6600.0
2008-06-25 12:55:00,34.9,34.94,34.85,34.89,18700.0,29.102,29.1354,29.0603,29.0937,18700.0
2008-06-25 13:00:00,34.88,34.9,34.83,34.83,9400.0,29.0853,29.102,29.0436,29.0436,9400.0
2008-06-25 13:05:00,34.83,34.83,34.83,34.83,500.0,29.0436,29.0436,29.0436,29.0436,500.0
2008-06-25 13:10:00,34.83,34.87,34.82,34.82,7700.0,29.0436,29.077,29.0353,29.0353,7700.0
2008-06-25 13:15:00,34.83,34.87,34.82,34.86,7900.0,29.0436,29.077,29.0353,29.0686,7900.0
2008-06-25 13:20:00,34.87,34.88,34.86,34.88,1400.0,29.077,29.0853,29.0686,29.0853,1400.0
2008-06-25 13:25:00,34.87,34.88,34.86,34.86,1500.0,29.077,29.0853,29.0686,29.0686,1500.0
2008-06-25 13:30:00,34.87,34.87,34.86,34.87,1700.0,29.077,29.077,29.0686,29.077,1700.0
2008-06-25 13:35:00,34.88,34.88,34.83,34.85,4600.0,29.0853,29.0853,29.0436,29.0603,4600.0
2008-06-25 13:40:00,34.84,34.87,34.84,34.85,3000.0,29.052,29.077,29.052,29.0603,3000.0
2008-06-25 13:45:00,34.86,34.88,34.86,34.88,3400.0,29.0686,29.0853,29.0686,29.0853,3400.0
2008-06-25 13:50:00,34.88,34.88,34.86,34.88,2000.0,29.0853,29.0853,29.0686,29.0853,2000.0
2008-06-25 13:55:00,34.88,34.89,34.88,34.88,5100.0,29.0853,29.0937,29.0853,29.0853,5100.0
2008-06-25 14:00:00,34.89,34.89,34.88,34.89,3800.0,29.0937,29.0937,29.0853,29.0937,3800.0
2008-06-25 14:05:00,34.89,34.92,34.85,34.88,7100.0,29.0937,29.1187,29.0603,29.0853,7100.0
2008-06-25 14:10:00,34.89,34.98,34.78,34.97,26900.0,29.0937,29.1687,29.0019,29.1604,26900.0
2008-06-25 14:15:00,34.94,34.99,34.89,34.96,7800.0,29.1354,29.177,29.0937,29.152,7800.0
2008-06-25 14:20:00,34.95,34.96,34.89,34.92,6000.0,29.1437,29.152,29.0937,29.1187,6000.0
2008-06-25 14:25:00,34.93,34.94,34.85,34.85,3900.0,29.127,29.1354,29.0603,29.0603,3900.0
2008-06-25 14:30:00,34.82,34.83,34.73,34.83,12200.0,29.0353,29.0436,28.9602,29.0436,12200.0
2008-06-25 14:35:00,34.85,34.93,34.82,34.83,11100.0,29.0603,29.127,29.0353,29.0436,11100.0
2008-06-25 14:40:00,34.83,34.86,34.72,34.8,9900.0,29.0436,29.0686,28.9519,29.0186,9900.0
2008-06-25 14:45:00,34.81,34.81,34.69,34.8,16100.0,29.0269,29.0269,28.9269,29.0186,16100.0
2008-06-25 14:50:00,34.81,34.87,34.77,34.82,11600.0,29.0269,29.077,28.9936,29.0353,11600.0
2008-06-25 14:55:00,34.82,34.86,34.77,34.85,9100.0,29.0353,29.0686,28.9936,29.0603,9100.0
2008-06-25 15:00:00,34.82,34.97,34.82,34.95,17400.0,29.0353,29.1604,29.0353,29.1437,17400.0
2008-06-25 15:05:00,34.95,35.0,34.92,34.92,7400.0,29.1437,29.1854,29.1187,29.1187,7400.0
2008-06-25 15:10:00,34.94,34.97,34.88,34.89,11900.0,29.1354,29.1604,29.0853,29.0937,11900.0
2008-06-25 15:15:00,34.89,34.91,34.86,34.88,20900.0,29.0937,29.1103,29.0686,29.0853,20900.0
2008-06-25 15:20:00,34.88,34.88,34.69,34.73,25200.0,29.0853,29.0853,28.9269,28.9602,25200.0
2008-06-25 15:25:00,34.74,34.74,34.65,34.74,62400.0,28.9686,28.9686,28.8935,28.9686,62400.0
2008-06-25 15:30:00,34.72,34.72,34.59,34.6,13600.0,28.9519,28.9519,28.8435,28.8518,13600.0
2008-06-25 15:35:00,34.6,34.63,34.52,34.58,18700.0,28.8518,28.8769,28.7851,28.8352,18700.0
2008-06-25 15:40:00,34.57,34.61,34.56,34.61,14600.0,28.8268,28.8602,28.8185,28.8602,14600.0
2008-06-25 15:45:00,34.6,34.61,34.51,34.51,18400.0,28.8518,28.8602,28.7768,28.7768,18400.0
2008-06-25 15:50:00,34.53,34.65,34.53,34.64,19700.0,28.7935,28.8935,28.7935,28.8852,19700.0
2008-06-25 15:55:00,34.64,34.65,34.57,34.65,33100.0,28.8852,28.8935,28.8268,28.8935,33100.0
2008-06-26 09:30:00,34.2,34.46,34.18,34.22,3400.0,28.5183,28.7351,28.5016,28.535,3400.0
2008-06-26 09:35:00,34.23,34.38,34.23,34.36,1900.0,28.5433,28.6684,28.5433,28.6517,1900.0
2008-06-26 09:40:00,34.38,34.43,34.38,34.4,2100.0,28.6684,28.7101,28.6684,28.6851,2100.0
2008-06-26 09:45:00,34.37,34.39,34.24,34.24,2100.0,28.66,28.6767,28.5516,28.5516,2100.0
2008-06-26 09:50:00,34.25,34.32,34.23,34.28,6800.0,28.56,28.6184,28.5433,28.585,6800.0
2008-06-26 09:55:00,34.3,34.34,34.28,34.34,5600.0,28.6017,28.635,28.585,28.635,5600.0
2008-06-26 10:00:00,34.33,34.38,34.18,34.18,5900.0,28.6267,28.6684,28.5016,28.5016,5900.0
2008-06-26 10:05:00,34.19,34.31,34.16,34.29,8600.0,28.51,28.61,28.4849,28.5933,8600.0
2008-06-26 10:10:00,34.27,34.31,34.26,34.29,3800.0,28.5767,28.61,28.5683,28.5933,3800.0
2008-06-26 10:15:00,34.28,34.3,34.25,34.3,2300.0,28.585,28.6017,28.56,28.6017,2300.0
2008-06-26 10:20:00,34.32,34.37,34.32,34.35,3700.0,28.6184,28.66,28.6184,28.6434,3700.0
2008-06-26 10:25:00,34.37,34.44,34.35,34.39,5800.0,28.66,28.7184,28.6434,28.6767,5800.0
2008-06-26 10:30:00,34.38,34.4,34.36,34.36,6400.0,28.6684,28.6851,28.6517,28.6517,6400.0
2008-06-26 10:35:00,34.35,34.35,34.25,34.26,3400.0,28.6434,28.6434,28.56,28.5683,3400.0
2008-06-26 10:40:00,34.25,34.25,34.17,34.23,5300.0,28.56,28.56,28.4933,28.5433,5300.0
2008-06-26 10:45:00,34.23,34.23,34.12,34.12,8700.0,28.5433,28.5433,28.4516,28.4516,8700.0
2008-06-26 10:50:00,34.13,34.16,34.1,34.12,8200.0,28.4599,28.4849,28.4349,28.4516,8200.0
2008-06-26 10:55:00,34.14,34.16,34.06,34.06,8700.0,28.4683,28.4849,28.4015,28.4015,8700.0
2008-06-26 11:00:00,34.09,34.15,34.08,34.15,3300.0,28.4266,28.4766,28.4182,28.4766,3300.0
2008-06-26 11:05:00,34.15,34.2,34.15,34.17,5300.0,28.4766,28.5183,28.4766,28.4933,5300.0
2008-06-26 11:10:00,34.16,34.16,34.1,34.13,3500.0,28.4849,28.4849,28.4349,28.4599,3500.0
2008-06-26 11:15:00,34.11,34.16,34.11,34.11,4800.0,28.4432,28.4849,28.4432,28.4432,4800.0
2008-06-26 11:20:00,34.09,34.16,34.09,34.16,4400.0,28.4266,28.4849,28.4266,28.4849,4400.0
2008-06-26 11:25:00,34.16,34.22,34.16,34.17,4100.0,28.4849,28.535,28.4849,28.4933,4100.0
2008-06-26 11:30:00,34.18,34.21,34.18,34.19,4700.0,28.5016,28.5266,28.5016,28.51,4700.0
2008-06-26 11:35:00,34.21,34.24,34.19,34.21,4200.0,28.5266,28.5516,28.51,28.5266,4200.0
2008-06-26 11:40:00,34.22,34.29,34.22,34.28,4100.0,28.535,28.5933,28.535,28.585,4100.0
2008-06-26 11:45:00,34.28,34.31,34.25,34.31,5300.0,28.585,28.61,28.56,28.61,5300.0
2008-06-26 11:50:00,34.31,34.31,34.26,34.26,2700.0,28.61,28.61,28.5683,28.5683,2700.0
2008-06-26 11:55:00,34.24,34.32,34.24,34.31,5700.0,28.5516,28.6184,28.5516,28.61,5700.0
2008-06-26 12:00:00,34.3,34.3,34.27,34.28,4000.0,28.6017,28.6017,28.5767,28.585,4000.0
2008-06-26 12:05:00,34.28,34.28,34.16,34.19,7100.0,28.585,28.585,28.4849,28.51,7100.0
2008-06-26 12:10:00,34.21,34.21,34.16,34.17,5700.0,28.5266,28.5266,28.4849,28.4933,5700.0
2008-06-26 12:15:00,34.18,34.21,34.16,34.16,3900.0,28.5016,28.5266,28.4849,28.4849,3900.0
2008-06-26 12:20:00,34.16,34.2,34.15,34.2,6000.0,28.4849,28.5183,28.4766,28.5183,6000.0
2008-06-26 12:25:00,34.2,34.2,34.11,34.11,5600.0,28.5183,28.5183,28.4432,28.4432,5600.0
2008-06-26 12:30:00,34.12,34.14,34.08,34.09,5300.0,28.4516,28.4683,28.4182,28.4266,5300.0
2008-06-26 12:35:00,34.08,34.12,34.06,34.11,5400.0,28.4182,28.4516,28.4015,28.4432,5400.0
2008-06-26 12:40:00,34.1,34.11,34.06,34.08,7300.0,28.4349,28.4432,28.4015,28.4182,7300.0
2008-06-26 12:45:00,34.09,34.09,34.02,34.03,4600.0,28.4266,28.4266,28.3682,28.3765,4600.0
2008-06-26 12:50:00,34.03,34.08,34.0,34.08,6900.0,28.3765,28.4182,28.3515,28.4182,6900.0
2008-06-26 12:55:00,34.08,34.11,34.07,34.07,4200.0,28.4182,28.4432,28.4099,28.4099,4200.0
2008-06-26 13:00:00,34.08,34.12,34.08,34.12,4600.0,28.4182,28.4516,28.4182,28.4516,4600.0
2008-06-26 13:05:00,34.11,34.13,34.09,34.09,7600.0,28.4432,28.4599,28.4266,28.4266,7600.0
2008-06-26 13:10:00,34.09,34.13,34.09,34.1,5500.0,28.4266,28.4599,28.4266,28.4349,5500.0
2008-06-26 13:15:00,34.11,34.12,34.08,34.08,3000.0,28.4432,28.4516,28.4182,28.4182,3000.0
2008-06-26 13:20:00,34.07,34.08,34.06,34.08,4000.0,28.4099,28.4182,28.4015,28.4182,4000.0
2008-06-26 13:25:00,34.07,34.07,33.97,34.01,8700.0,28.4099,28.4099,28.3265,28.3599,8700.0
2008-06-26 13:30:00,34.01,34.03,33.99,34.02,3400.0,28.3599,28.3765,28.3432,28.3682,3400.0
2008-06-26 13:35:00,34.01,34.03,34.0,34.02,4700.0,28.3599,28.3765,28.3515,28.3682,4700.0
2008-06-26 13:40:00,34.03,34.03,34.0,34.02,3800.0,28.3765,28.3765,28.3515,28.3682,3800.0
2008-06-26 13:45:00,34.0,34.05,34.0,34.03,3600.0,28.3515,28.3932,28.3515,28.3765,3600.0
2008-06-26 13:50:00,34.03,34.1,34.03,34.1,5600.0,28.3765,28.4349,28.3765,28.4349,5600.0
2008-06-26 13:55:00,34.09,34.09,34.03,34.05,6500.0,28.4266,28.4266,28.3765,28.3932,6500.0
2008-06-26 14:00:00,34.03,34.06,34.0,34.03,4900.0,28.3765,28.4015,28.3515,28.3765,4900.0
2008-06-26 14:05:00,34.03,34.07,34.01,34.05,6500.0,28.3765,28.4099,28.3599,28.3932,6500.0
2008-06-26 14:10:00,34.06,34.06,33.94,33.96,10100.0,28.4015,28.4015,28.3015,28.3182,10100.0
2008-06-26 14:15:00,33.97,33.98,33.92,33.94,6000.0,28.3265,28.3348,28.2848,28.3015,6000.0
2008-06-26 14:20:00,33.93,33.93,33.87,33.91,8200.0,28.2931,28.2931,28.2431,28.2765,8200.0
2008-06-26 14:25:00,33.92,34.21,33.88,33.95,7900.0,28.2848,28.5266,28.2515,28.3098,7900.0
2008-06-26 14:30:00,33.94,33.95,33.88,33.91,7100.0,28.3015,28.3098,28.2515,28.2765,7100.0
2008-06-26 14:35:00,33.9,33.95,33.85,33.85,7400.0,28.2681,28.3098,28.2264,28.2264,7400.0
2008-06-26 14:40:00,33.87,33.92,33.82,33.82,10600.0,28.2431,28.2848,28.2014,28.2014,10600.0
2008-06-26 14:45:00,33.81,33.85,33.78,33.79,10400.0,28.1931,28.2264,28.1681,28.1764,10400.0
2008-06-26 14:50:00,33.79,33.85,33.79,33.83,7100.0,28.1764,28.2264,28.1764,28.2098,7100.0
2008-06-26 14:55:00,33.83,33.87,33.83,33.85,5900.0,28.2098,28.2431,28.2098,28.2264,5900.0
2008-06-26 15:00:00,33.85,33.93,33.84,33.88,8700.0,28.2264,28.2931,28.2181,28.2515,8700.0
2008-06-26 15:05:00,33.89,33.93,33.86,33.92,13700.0,28.2598,28.2931,28.2348,28.2848,13700.0
2008-06-26 15:10:00,33.92,33.94,33.9,33.93,9200.0,28.2848,28.3015,28.2681,28.2931,9200.0
2008-06-26 15:15:00,33.92,34.0,33.92,33.92,9000.0,28.2848,28.3515,28.2848,28.2848,9000.0
2008-06-26 15:20:00,33.9,33.93,33.87,33.91,11800.0,28.2681,28.2931,28.2431,28.2765,11800.0
2008-06-26 15:25:00,33.91,34.03,33.91,33.96,14000.0,28.2765,28.3765,28.2765,28.3182,14000.0
2008-06-26 15:30:00,33.96,33.98,33.95,33.95,17300.0,28.3182,28.3348,28.3098,28.3098,17300.0
2008-06-26 15:35:00,33.97,34.03,33.95,33.97,32700.0,28.3265,28.3765,28.3098,28.3265,32700.0
2008-06-26 15:40:00,33.98,33.98,33.78,33.84,39400.0,28.3348,28.3348,28.1681,28.2181,39400.0
2008-06-26 15:45:00,33.86,33.86,33.76,33.82,43700.0,28.2348,28.2348,28.1514,28.2014,43700.0
2008-06-26 15:50:00,33.82,33.83,33.71,33.75,51300.0,28.2014,28.2098,28.1097,28.143,51300.0
2008-06-26 15:55:00,33.74,33.81,33.72,33.76,55400.0,28.1347,28.1931,28.118,28.1514,55400.0
2008-06-27 09:30:00,33.8,33.94,33.77,33.94,8300.0,28.1847,28.3015,28.1597,28.3015,8300.0
2008-06-27 09:35:00,33.91,33.92,33.72,33.72,8400.0,28.2765,28.2848,28.118,28.118,8400.0
2008-06-27 09:40:00,33.71,33.72,33.58,33.58,24700.0,28.1097,28.118,28.0013,28.0013,24700.0
2008-06-27 09:45:00,33.59,33.61,33.51,33.56,16300.0,28.0096,28.0263,27.9429,27.9846,16300.0
2008-06-27 09:50:00,33.59,33.75,33.56,33.74,13900.0,28.0096,28.143,27.9846,28.1347,13900.0
2008-06-27 09:55:00,33.75,33.8,33.72,33.8,6900.0,28.143,28.1847,28.118,28.1847,6900.0
2008-06-27 10:00:00,33.76,33.92,33.76,33.86,12800.0,28.1514,28.2848,28.1514,28.2348,12800.0
2008-06-27 10:05:00,33.86,33.94,33.82,33.85,16200.0,28.2348,28.3015,28.2014,28.2264,16200.0
2008-06-27 10:10:00,33.85,33.92,33.85,33.91,12600.0,28.2264,28.2848,28.2264,28.2765,12600.0
2008-06-27 10:15:00,33.9,33.93,33.88,33.93,52000.0,28.2681,28.2931,28.2515,28.2931,52000.0
2008-06-27 10:20:00,33.92,33.99,33.88,33.98,24100.0,28.2848,28.3432,28.2515,28.3348,24100.0
2008-06-27 10:25:00,33.97,34.02,33.82,33.82,15000.0,28.3265,28.3682,28.2014,28.2014,15000.0
2008-06-27 10:30:00,33.82,33.97,33.82,33.92,6400.0,28.2014,28.3265,28.2014,28.2848,6400.0
2008-06-27 10:35:00,33.94,33.96,33.79,33.81,4100.0,28.3015,28.3182,28.1764,28.1931,4100.0
2008-06-27 10:40:00,33.84,33.84,33.74,33.74,4100.0,28.2181,28.2181,28.1347,28.1347,4100.0
2008-06-27 10:45:00,33.76,33.76,33.69,33.69,2000.0,28.1514,28.1514,28.093,28.093,2000.0
2008-06-27 10:50:00,33.67,33.71,33.63,33.68,3400.0,28.0763,28.1097,28.043,28.0847,3400.0
2008-06-27 10:55:00,33.69,33.75,33.67,33.75,2500.0,28.093,28.143,28.0763,28.143,2500.0
2008-06-27 11:00:00,33.75,33.77,33.64,33.76,6600.0,28.143,28.1597,28.0513,28.1514,6600.0
2008-06-27 11:05:00,33.74,33.78,33.74,33.76,1700.0,28.1347,28.1681,28.1347,28.1514,1700.0
2008-06-27 11:10:00,33.76,33.83,33.76,33.81,3400.0,28.1514,28.2098,28.1514,28.1931,3400.0
2008-06-27 11:15:00,33.82,33.84,33.78,33.79,2400.0,28.2014,28.2181,28.1681,28.1764,2400.0
2008-06-27 11:20:00,33.77,33.79,33.73,33.74,3900.0,28.1597,28.1764,28.1264,28.1347,3900.0
2008-06-27 11:25:00,33.75,33.88,33.75,33.88,9500.0,28.143,28.2515,28.143,28.2515,9500.0
2008-06-27 11:30:00,33.85,33.88,33.78,33.81,5200.0,28.2264,28.2515,28.1681,28.1931,5200.0
2008-06-27 11:35:00,33.81,33.83,33.81,33.82,2100.0,28.1931,28.2098,28.1931,28.2014,2100.0
2008-06-27 11:40:00,33.8,33.8,33.78,33.79,1300.0,28.1847,28.1847,28.1681,28.1764,1300.0
2008-06-27 11:45:00,33.79,33.85,33.79,33.85,2700.0,28.1764,28.2264,28.1764,28.2264,2700.0
2008-06-27 11:50:00,33.85,33.86,33.81,33.81,1500.0,28.2264,28.2348,28.1931,28.1931,1500.0
2008-06-27 11:55:00,33.79,33.85,33.79,33.81,4300.0,28.1764,28.2264,28.1764,28.1931,4300.0
2008-06-27 12:00:00,33.83,33.88,33.81,33.84,3700.0,28.2098,28.2515,28.1931,28.2181,3700.0
2008-06-27 12:05:00,33.85,33.9,33.85,33.9,2900.0,28.2264,28.2681,28.2264,28.2681,2900.0
2008-06-27 12:10:00,33.86,33.86,33.82,33.82,5900.0,28.2348,28.2348,28.2014,28.2014,5900.0
2008-06-27 12:15:00,33.82,33.85,33.81,33.82,4000.0,28.2014,28.2264,28.1931,28.2014,4000.0
2008-06-27 12:20:00,33.84,33.85,33.77,33.79,4800.0,28.2181,28.2264,28.1597,28.1764,4800.0
2008-06-27 12:25:00,33.79,33.8,33.75,33.75,9200.0,28.1764,28.1847,28.143,28.143,9200.0
2008-06-27 12:30:00,33.76,33.76,33.69,33.71,6600.0,28.1514,28.1514,28.093,28.1097,6600.0
2008-06-27 12:35:00,33.71,33.71,33.67,33.68,5600.0,28.1097,28.1097,28.0763,28.0847,5600.0
2008-06-27 12:40:00,33.67,33.67,33.61,33.65,6300.0,28.0763,28.0763,28.0263,28.0597,6300.0
2008-06-27 12:45:00,33.64,33.65,33.59,33.61,7300.0,28.0513,28.0597,28.0096,28.0263,7300.0
2008-06-27 12:50:00,33.62,33.67,33.6,33.67,6800.0,28.0346,28.0763,28.018,28.0763,6800.0
2008-06-27 12:55:00,33.68,33.69,33.61,33.66,5400.0,28.0847,28.093,28.0263,28.068,5400.0
2008-06-27 13:00:00,33.66,33.66,33.59,33.61,6100.0,28.068,28.068,28.0096,28.0263,6100.0
2008-06-27 13:05:00,33.59,33.6,33.56,33.58,11900.0,28.0096,28.018,27.9846,28.0013,11900.0
2008-06-27 13:10:00,33.57,33.57,33.47,33.51,11500.0,27.993,27.993,27.9096,27.9429,11500.0
2008-06-27 13:15:00,33.5,33.56,33.49,33.51,5500.0,27.9346,27.9846,27.9262,27.9429,5500.0
2008-06-27 13:20:00,33.54,33.55,33.51,33.52,6500.0,27.9679,27.9763,27.9429,27.9513,6500.0
2008-06-27 13:25:00,33.53,33.6,33.51,33.51,9600.0,27.9596,28.018,27.9429,27.9429,9600.0
2008-06-27 13:30:00,33.51,33.55,33.51,33.53,4400.0,27.9429,27.9763,27.9429,27.9596,4400.0
2008-06-27 13:35:00,33.53,33.53,33.47,33.47,5800.0,27.9596,27.9596,27.9096,27.9096,5800.0
2008-06-27 13:40:00,33.49,33.5,33.46,33.47,5400.0,27.9262,27.9346,27.9012,27.9096,5400.0
2008-06-27 13:45:00,33.46,33.48,33.43,33.45,8000.0,27.9012,27.9179,27.8762,27.8929,8000.0
2008-06-27 13:50:00,33.45,33.51,33.43,33.48,7100.0,27.8929,27.9429,27.8762,27.9179,7100.0
2008-06-27 13:55:00,33.48,33.49,33.47,33.49,16000.0,27.9179,27.9262,27.9096,27.9262,16000.0
2008-06-27 14:00:00,33.49,33.54,33.46,33.51,8900.0,27.9262,27.9679,27.9012,27.9429,8900.0
2008-06-27 14:05:00,33.5,33.55,33.5,33.54,5000.0,27.9346,27.9763,27.9346,27.9679,5000.0
2008-06-27 14:10:00,33.53,33.55,33.51,33.52,2900.0,27.9596,27.9763,27.9429,27.9513,2900.0
2008-06-27 14:15:00,33.52,33.64,33.52,33.6,9100.0,27.9513,28.0513,27.9513,28.018,9100.0
2008-06-27 14:20:00,33.61,33.66,33.57,33.62,8200.0,28.0263,28.068,27.993,28.0346,8200.0
2008-06-27 14:25:00,33.64,33.74,33.58,33.68,9100.0,28.0513,28.1347,28.0013,28.0847,9100.0
2008-06-27 14:30:00,33.69,33.77,33.69,33.74,6600.0,28.093,28.1597,28.093,28.1347,6600.0
2008-06-27 14:35:00,33.7,33.71,33.67,33.67,4700.0,28.1014,28.1097,28.0763,28.0763,4700.0
2008-06-27 14:40:00,33.69,33.7,33.62,33.63,6800.0,28.093,28.1014,28.0346,28.043,6800.0
2008-06-27 14:45:00,33.62,33.71,33.57,33.71,6500.0,28.0346,28.1097,27.993,28.1097,6500.0
2008-06-27 14:50:00,33.71,33.73,33.66,33.73,8200.0,28.1097,28.1264,28.068,28.1264,8200.0
2008-06-27 14:55:00,33.71,33.79,33.68,33.79,9300.0,28.1097,28.1764,28.0847,28.1764,9300.0
2008-06-27 15:00:00,33.78,33.81,33.7,33.7,14600.0,28.1681,28.1931,28.1014,28.1014,14600.0
2008-06-27 15:05:00,33.7,33.79,33.67,33.79,29000.0,28.1014,28.1764,28.0763,28.1764,29000.0
2008-06-27 15:10:00,33.8,33.8,33.75,33.77,6500.0,28.1847,28.1847,28.143,28.1597,6500.0
2008-06-27 15:15:00,33.78,33.79,33.72,33.77,8500.0,28.1681,28.1764,28.118,28.1597,8500.0
2008-06-27 15:20:00,33.77,33.84,33.76,33.79,7200.0,28.1597,28.2181,28.1514,28.1764,7200.0
2008-06-27 15:25:00,33.79,33.79,33.75,33.77,10400.0,28.1764,28.1764,28.143,28.1597,10400.0
2008-06-27 15:30:00,33.76,33.78,33.71,33.75,16700.0,28.1514,28.1681,28.1097,28.143,16700.0
2008-06-27 15:35:00,33.75,33.79,33.75,33.76,14900.0,28.143,28.1764,28.143,28.1514,14900.0
2008-06-27 15:40:00,33.76,33.84,33.71,33.76,32000.0,28.1514,28.2181,28.1097,28.1514,32000.0
2008-06-27 15:45:00,33.76,33.81,33.73,33.75,27300.0,28.1514,28.1931,28.1264,28.143,27300.0
2008-06-27 15:50:00,33.76,33.78,33.69,33.74,26800.0,28.1514,28.1681,28.093,28.1347,26800.0
2008-06-27 15:55:00,33.75,33.75,33.7,33.7,32400.0,28.143,28.143,28.1014,28.1014,32400.0
2008-06-30 09:30:00,33.65,33.65,33.63,33.63,5700.0,28.0597,28.0597,28.043,28.043,5700.0
2008-06-30 09:35:00,33.63,33.77,33.63,33.68,4100.0,28.043,28.1597,28.043,28.0847,4100.0
2008-06-30 09:40:00,33.66,33.7,33.6,33.62,11900.0,28.068,28.1014,28.018,28.0346,11900.0
2008-06-30 09:45:00,33.64,33.72,33.59,33.68,8200.0,28.0513,28.118,28.0096,28.0847,8200.0
2008-06-30 09:50:00,33.68,33.68,33.58,33.6,13100.0,28.0847,28.0847,28.0013,28.018,13100.0
2008-06-30 09:55:00,33.61,33.64,33.49,33.49,12000.0,28.0263,28.0513,27.9262,27.9262,12000.0
2008-06-30 10:00:00,33.51,33.53,33.48,33.48,10000.0,27.9429,27.9596,27.9179,27.9179,10000.0
2008-06-30 10:05:00,33.48,33.55,33.44,33.54,16000.0,27.9179,27.9763,27.8846,27.9679,16000.0
2008-06-30 10:10:00,33.55,33.62,33.53,33.6,15500.0,27.9763,28.0346,27.9596,28.018,15500.0
2008-06-30 10:15:00,33.59,33.65,33.57,33.65,12200.0,28.0096,28.0597,27.993,28.0597,12200.0
2008-06-30 10:20:00,33.65,33.8,33.65,33.8,9600.0,28.0597,28.1847,28.0597,28.1847,9600.0
2008-06-30 10:25:00,33.82,33.85,33.81,33.81,4400.0,28.2014,28.2264,28.1931,28.1931,4400.0
2008-06-30 10:30:00,33.81,33.87,33.81,33.82,8500.0,28.1931,28.2431,28.1931,28.2014,8500.0
2008-06-30 10:35:00,33.83,33.84,33.75,33.8,18300.0,28.2098,28.2181,28.143,28.1847,18300.0
2008-06-30 10:40:00,33.77,33.8,33.74,33.74,6800.0,28.1597,28.1847,28.1347,28.1347,6800.0
2008-06-30 10:45:00,33.74,33.8,33.7,33.8,7300.0,28.1347,28.1847,28.1014,28.1847,7300.0
2008-06-30 10:50:00,33.81,33.85,33.76,33.79,15200.0,28.1931,28.2264,28.1514,28.1764,15200.0
2008-06-30 10:55:00,33.8,33.84,33.77,33.84,13500.0,28.1847,28.2181,28.1597,28.2181,13500.0
2008-06-30 11:00:00,33.84,33.93,33.83,33.92,6800.0,28.2181,28.2931,28.2098,28.2848,6800.0
2008-06-30 11:05:00,33.93,33.96,33.86,33.86,14700.0,28.2931,28.3182,28.2348,28.2348,14700.0
2008-06-30 11:10:00,33.87,33.96,33.87,33.94,5600.0,28.2431,28.3182,28.2431,28.3015,5600.0
2008-06-30 11:15:00,33.96,33.99,33.95,33.96,7800.0,28.3182,28.3432,28.3098,28.3182,7800.0
2008-06-30 11:20:00,33.98,34.0,33.89,33.93,41100.0,28.3348,28.3515,28.2598,28.2931,41100.0
2008-06-30 11:25:00,33.93,33.97,33.89,33.97,14900.0,28.2931,28.3265,28.2598,28.3265,14900.0
2008-06-30 11:30:00,33.98,34.04,33.98,34.04,7800.0,28.3348,28.3849,28.3348,28.3849,7800.0
2008-06-30 11:35:00,34.04,34.1,34.01,34.06,6100.0,28.3849,28.4349,28.3599,28.4015,6100.0
2008-06-30 11:40:00,34.09,34.11,34.07,34.08,4700.0,28.4266,28.4432,28.4099,28.4182,4700.0
2008-06-30 11:45:00,34.07,34.07,34.01,34.02,4100.0,28.4099,28.4099,28.3599,28.3682,4100.0
2008-06-30 11:50:00,34.03,34.07,34.01,34.05,3500.0,28.3765,28.4099,28.3599,28.3932,3500.0
2008-06-30 11:55:00,34.05,34.08,34.01,34.01,10900.0,28.3932,28.4182,28.3599,28.3599,10900.0
2008-06-30 12:00:00,34.02,34.04,33.99,34.03,4100.0,28.3682,28.3849,28.3432,28.3765,4100.0
2008-06-30 12:05:00,34.02,34.1,34.01,34.1,10000.0,28.3682,28.4349,28.3599,28.4349,10000.0
2008-06-30 12:10:00,34.1,34.1,34.04,34.05,6200.0,28.4349,28.4349,28.3849,28.3932,6200.0
2008-06-30 12:15:00,34.05,34.06,34.02,34.06,7600.0,28.3932,28.4015,28.3682,28.4015,7600.0
2008-06-30 12:20:00,34.05,34.05,33.97,33.98,12500.0,28.3932,28.3932,28.3265,28.3348,12500.0
2008-06-30 12:25:00,33.95,33.96,33.93,33.96,5000.0,28.3098,28.3182,28.2931,28.3182,5000.0
2008-06-30 12:30:00,33.97,33.97,33.91,33.93,10200.0,28.3265,28.3265,28.2765,28.2931,10200.0
2008-06-30 12:35:00,33.93,33.95,33.91,33.93,8400.0,28.2931,28.3098,28.2765,28.2931,8400.0
2008-06-30 12:40:00,33.94,33.95,33.92,33.94,6700.0,28.3015,28.3098,28.2848,28.3015,6700.0
2008-06-30 12:45:00,33.94,33.96,33.94,33.96,21800.0,28.3015,28.3182,28.3015,28.3182,21800.0
2008-06-30 12:50:00,33.96,34.0,33.94,33.99,22500.0,28.3182,28.3515,28.3015,28.3432,22500.0
2008-06-30 12:55:00,33.99,34.01,33.98,33.99,6500.0,28.3432,28.3599,28.3348,28.3432,6500.0
2008-06-30 13:00:00,33.98,33.99,33.97,33.99,6100.0,28.3348,28.3432,28.3265,28.3432,6100.0
2008-06-30 13:05:00,33.99,34.0,33.96,33.96,11700.0,28.3432,28.3515,28.3182,28.3182,11700.0
2008-06-30 13:10:00,33.95,33.97,33.92,33.94,11600.0,28.3098,28.3265,28.2848,28.3015,11600.0
2008-06-30 13:15:00,33.93,33.93,33.87,33.89,12800.0,28.2931,28.2931,28.2431,28.2598,12800.0
2008-06-30 13:20:00,33.9,33.91,33.85,33.87,8200.0,28.2681,28.2765,28.2264,28.2431,8200.0
2008-06-30 13:25:00,33.86,33.88,33.81,33.82,6800.0,28.2348,28.2515,28.1931,28.2014,6800.0
2008-06-30 13:30:00,33.82,33.83,33.74,33.74,14200.0,28.2014,28.2098,28.1347,28.1347,14200.0
2008-06-30 13:35:00,33.75,33.75,33.71,33.71,12900.0,28.143,28.143,28.1097,28.1097,12900.0
2008-06-30 13:40:00,33.7,33.73,33.69,33.72,9500.0,28.1014,28.1264,28.093,28.118,9500.0
2008-06-30 13:45:00,33.72,33.73,33.67,33.71,13000.0,28.118,28.1264,28.0763,28.1097,13000.0
2008-06-30 13:50:00,33.71,33.73,33.67,33.69,16900.0,28.1097,28.1264,28.0763,28.093,16900.0
2008-06-30 13:55:00,33.69,33.75,33.69,33.74,11300.0,28.093,28.143,28.093,28.1347,11300.0
2008-06-30 14:00:00,33.74,33.78,33.74,33.77,7100.0,28.1347,28.1681,28.1347,28.1597,7100.0
2008-06-30 14:05:00,33.76,33.79,33.74,33.77,10000.0,28.1514,28.1764,28.1347,28.1597,10000.0
2008-06-30 14:10:00,33.77,33.82,33.77,33.82,6200.0,28.1597,28.2014,28.1597,28.2014,6200.0
2008-06-30 14:15:00,33.82,33.83,33.79,33.8,8600.0,28.2014,28.2098,28.1764,28.1847,8600.0
2008-06-30 14:20:00,33.8,33.83,33.78,33.82,18800.0,28.1847,28.2098,28.1681,28.2014,18800.0
2008-06-30 14:25:00,33.82,33.87,33.8,33.87,9400.0,28.2014,28.2431,28.1847,28.2431,9400.0
2008-06-30 14:30:00,33.85,33.85,33.79,33.82,11300.0,28.2264,28.2264,28.1764,28.2014,11300.0
2008-06-30 14:35:00,33.84,33.86,33.81,33.86,8400.0,28.2181,28.2348,28.1931,28.2348,8400.0
2008-06-30 14:40:00,33.85,33.9,33.8,33.84,9700.0,28.2264,28.2681,28.1847,28.2181,9700.0
2008-06-30 14:45:00,33.82,33.87,33.82,33.87,6700.0,28.2014,28.2431,28.2014,28.2431,6700.0
2008-06-30 14:50:00,33.87,33.89,33.85,33.87,13000.0,28.2431,28.2598,28.2264,28.2431,13000.0
2008-06-30 14:55:00,33.86,33.88,33.78,33.79,13000.0,28.2348,28.2515,28.1681,28.1764,13000.0
2008-06-30 15:00:00,33.82,33.85,33.8,33.83,10600.0,28.2014,28.2264,28.1847,28.2098,10600.0
2008-06-30 15:05:00,33.82,33.87,33.79,33.8,18200.0,28.2014,28.2431,28.1764,28.1847,18200.0
2008-06-30 15:10:00,33.8,33.91,33.8,33.89,13400.0,28.1847,28.2765,28.1847,28.2598,13400.0
2008-06-30 15:15:00,33.9,33.92,33.88,33.9,10800.0,28.2681,28.2848,28.2515,28.2681,10800.0
2008-06-30 15:20:00,33.9,33.96,33.89,33.94,9200.0,28.2681,28.3182,28.2598,28.3015,9200.0
2008-06-30 15:25:00,33.95,33.95,33.85,33.87,9500.0,28.3098,28.3098,28.2264,28.2431,9500.0
2008-06-30 15:30:00,33.88,33.89,33.82,33.86,13400.0,28.2515,28.2598,28.2014,28.2348,13400.0
2008-06-30 15:35:00,33.85,33.94,33.85,33.91,21800.0,28.2264,28.3015,28.2264,28.2765,21800.0
2008-06-30 15:40:00,33.91,33.96,33.89,33.92,13300.0,28.2765,28.3182,28.2598,28.2848,13300.0
2008-06-30 15:45:00,33.88,33.9,33.74,33.77,25400.0,28.2515,28.2681,28.1347,28.1597,25400.0
2008-06-30 15:50:00,33.79,33.79,33.64,33.65,37700.0,28.1764,28.1764,28.0513,28.0597,37700.0
2008-06-30 15:55:00,33.66,33.68,33.59,33.63,56600.0,28.068,28.0847,28.0096,28.043,56600.0
2008-07-01 09:30:00,33.33,33.36,33.31,33.31,7000.0,27.7928,27.8178,27.7761,27.7761,7000.0
2008-07-01 09:35:00,33.25,33.37,33.24,33.33,4600.0,27.7261,27.8262,27.7178,27.7928,4600.0
2008-07-01 09:40:00,33.33,33.36,33.3,33.3,2300.0,27.7928,27.8178,27.7678,27.7678,2300.0
2008-07-01 09:45:00,33.29,33.37,33.28,33.34,14700.0,27.7595,27.8262,27.7511,27.8012,14700.0
2008-07-01 09:50:00,33.38,33.47,33.35,33.38,26000.0,27.8345,27.9096,27.8095,27.8345,26000.0
2008-07-01 09:55:00,33.39,33.46,33.32,33.4,9000.0,27.8429,27.9012,27.7845,27.8512,9000.0
2008-07-01 10:00:00,33.42,33.64,33.41,33.64,17000.0,27.8679,28.0513,27.8595,28.0513,17000.0
2008-07-01 10:05:00,33.63,33.68,33.57,33.6,18800.0,28.043,28.0847,27.993,28.018,18800.0
2008-07-01 10:10:00,33.6,33.61,33.36,33.38,31900.0,28.018,28.0263,27.8178,27.8345,31900.0
2008-07-01 10:15:00,33.33,33.43,33.33,33.4,11500.0,27.7928,27.8762,27.7928,27.8512,11500.0
2008-07-01 10:20:00,33.4,33.42,33.38,33.39,4000.0,27.8512,27.8679,27.8345,27.8429,4000.0
2008-07-01 10:25:00,33.39,33.4,33.35,33.4,1300.0,27.8429,27.8512,27.8095,27.8512,1300.0
2008-07-01 10:30:00,33.41,33.52,33.41,33.52,4900.0,27.8595,27.9513,27.8595,27.9513,4900.0
2008-07-01 10:35:00,33.52,33.61,33.52,33.57,7200.0,27.9513,28.0263,27.9513,27.993,7200.0
2008-07-01 10:40:00,33.58,33.59,33.48,33.48,11300.0,28.0013,28.0096,27.9179,27.9179,11300.0
2008-07-01 10:45:00,33.48,33.57,33.43,33.55,7700.0,27.9179,27.993,27.8762,27.9763,7700.0
2008-07-01 10:50:00,33.55,33.55,33.46,33.46,6100.0,27.9763,27.9763,27.9012,27.9012,6100.0
2008-07-01 10:55:00,33.46,33.53,33.45,33.53,7300.0,27.9012,27.9596,27.8929,27.9596,7300.0
2008-07-01 11:00:00,33.52,33.56,33.5,33.53,6500.0,27.9513,27.9846,27.9346,27.9596,6500.0
2008-07-01 11:05:00,33.52,33.53,33.47,33.47,4400.0,27.9513,27.9596,27.9096,27.9096,4400.0
2008-07-01 11:10:00,33.46,33.49,33.45,33.49,2300.0,27.9012,27.9262,27.8929,27.9262,2300.0
2008-07-01 11:15:00,33.49,33.5,33.43,33.43,5100.0,27.9262,27.9346,27.8762,27.8762,5100.0
2008-07-01 11:20:00,33.44,33.48,33.41,33.43,19600.0,27.8846,27.9179,27.8595,27.8762,19600.0
2008-07-01 11:25:00,33.44,33.46,33.41,33.41,4900.0,27.8846,27.9012,27.8595,27.8595,4900.0
2008-07-01 11:30:00,33.4,33.44,33.37,33.44,2400.0,27.8512,27.8846,27.8262,27.8846,2400.0
2008-07-01 11:35:00,33.42,33.42,33.31,33.35,15100.0,27.8679,27.8679,27.7761,27.8095,15100.0
2008-07-01 11:40:00,33.36,33.36,33.26,33.29,16500.0,27.8178,27.8178,27.7345,27.7595,16500.0
2008-07-01 11:45:00,33.3,33.33,33.28,33.3,3900.0,27.7678,27.7928,27.7511,27.7678,3900.0
2008-07-01 11:50:00,33.31,33.35,33.31,33.35,2900.0,27.7761,27.8095,27.7761,27.8095,2900.0
2008-07-01 11:55:00,33.35,33.37,33.32,33.37,7200.0,27.8095,27.8262,27.7845,27.8262,7200.0
2008-07-01 12:00:00,33.37,33.37,33.31,33.35,10200.0,27.8262,27.8262,27.7761,27.8095,10200.0
2008-07-01 12:05:00,33.34,33.37,33.32,33.33,2900.0,27.8012,27.8262,27.7845,27.7928,2900.0
2008-07-01 12:10:00,33.33,33.33,33.24,33.27,9000.0,27.7928,27.7928,27.7178,27.7428,9000.0
2008-07-01 12:15:00,33.26,33.27,33.19,33.22,11900.0,27.7345,27.7428,27.6761,27.7011,11900.0
2008-07-01 12:20:00,33.22,33.22,33.11,33.13,8100.0,27.7011,27.7011,27.6094,27.6261,8100.0
2008-07-01 12:25:00,33.13,33.18,33.06,33.18,9800.0,27.6261,27.6677,27.5677,27.6677,9800.0
2008-07-01 12:30:00,33.19,33.24,33.18,33.22,7200.0,27.6761,27.7178,27.6677,27.7011,7200.0
2008-07-01 12:35:00,33.22,33.23,33.21,33.21,1200.0,27.7011,27.7094,27.6928,27.6928,1200.0
2008-07-01 12:40:00,33.22,33.23,33.18,33.19,4700.0,27.7011,27.7094,27.6677,27.6761,4700.0
2008-07-01 12:45:00,33.19,33.32,33.18,33.31,15800.0,27.6761,27.7845,27.6677,27.7761,15800.0
2008-07-01 12:50:00,33.31,33.34,33.3,33.34,9400.0,27.7761,27.8012,27.7678,27.8012,9400.0
2008-07-01 12:55:00,33.35,33.37,33.33,33.33,5000.0,27.8095,27.8262,27.7928,27.7928,5000.0
2008-07-01 13:00:00,33.34,33.37,33.32,33.37,8300.0,27.8012,27.8262,27.7845,27.8262,8300.0
2008-07-01 13:05:00,33.37,33.38,33.3,33.3,6300.0,27.8262,27.8345,27.7678,27.7678,6300.0
2008-07-01 13:10:00,33.31,33.31,33.23,33.23,12800.0,27.7761,27.7761,27.7094,27.7094,12800.0
2008-07-01 13:15:00,33.24,33.27,33.21,33.21,3400.0,27.7178,27.7428,27.6928,27.6928,3400.0
2008-07-01 13:20:00,33.23,33.38,33.21,33.36,13700.0,27.7094,27.8345,27.6928,27.8178,13700.0
2008-07-01 13:25:00,33.37,33.41,33.34,33.4,9100.0,27.8262,27.8595,27.8012,27.8512,9100.0
2008-07-01 13:30:00,33.38,33.42,33.34,33.4,7900.0,27.8345,27.8679,27.8012,27.8512,7900.0
2008-07-01 13:35:00,33.41,33.42,33.34,33.35,6200.0,27.8595,27.8679,27.8012,27.8095,6200.0
2008-07-01 13:40:00,33.35,33.37,33.31,33.34,6000.0,27.8095,27.8262,27.7761,27.8012,6000.0
2008-07-01 13:45:00,33.34,33.44,33.33,33.44,13800.0,27.8012,27.8846,27.7928,27.8846,13800.0
2008-07-01 13:50:00,33.45,33.51,33.44,33.48,7200.0,27.8929,27.9429,27.8846,27.9179,7200.0
2008-07-01 13:55:00,33.47,33.58,33.47,33.54,9500.0,27.9096,28.0013,27.9096,27.9679,9500.0
2008-07-01 14:00:00,33.52,33.61,33.52,33.54,11000.0,27.9513,28.0263,27.9513,27.9679,11000.0
2008-07-01 14:05:00,33.52,33.64,33.52,33.58,7100.0,27.9513,28.0513,27.9513,28.0013,7100.0
2008-07-01 14:10:00,33.58,33.73,33.58,33.64,7800.0,28.0013,28.1264,28.0013,28.0513,7800.0
2008-07-01 14:15:00,33.62,33.65,33.61,33.64,4900.0,28.0346,28.0597,28.0263,28.0513,4900.0
2008-07-01 14:20:00,33.65,33.74,33.63,33.73,9500.0,28.0597,28.1347,28.043,28.1264,9500.0
2008-07-01 14:25:00,33.73,33.73,33.64,33.66,9000.0,28.1264,28.1264,28.0513,28.068,9000.0
2008-07-01 14:30:00,33.65,33.66,33.6,33.63,5800.0,28.0597,28.068,28.018,28.043,5800.0
2008-07-01 14:35:00,33.64,33.69,33.62,33.65,11100.0,28.0513,28.093,28.0346,28.0597,11100.0
2008-07-01 14:40:00,33.66,33.81,33.66,33.79,9800.0,28.068,28.1931,28.068,28.1764,9800.0
2008-07-01 14:45:00,33.82,33.88,33.75,33.75,8300.0,28.2014,28.2515,28.143,28.143,8300.0
2008-07-01 14:50:00,33.77,33.81,33.76,33.8,6500.0,28.1597,28.1931,28.1514,28.1847,6500.0
2008-07-01 14:55:00,33.82,33.83,33.76,33.76,5300.0,28.2014,28.2098,28.1514,28.1514,5300.0
2008-07-01 15:00:00,33.75,33.78,33.68,33.74,5900.0,28.143,28.1681,28.0847,28.1347,5900.0
2008-07-01 15:05:00,33.73,33.76,33.64,33.66,17500.0,28.1264,28.1514,28.0513,28.068,17500.0
2008-07-01 15:10:00,33.68,33.69,33.63,33.68,12900.0,28.0847,28.093,28.043,28.0847,12900.0
2008-07-01 15:15:00,33.68,33.7,33.55,33.56,13200.0,28.0847,28.1014,27.9763,27.9846,13200.0
2008-07-01 15:20:00,33.55,33.63,33.53,33.63,10600.0,27.9763,28.043,27.9596,28.043,10600.0
2008-07-01 15:25:00,33.63,33.64,33.33,33.55,12500.0,28.043,28.0513,27.7928,27.9763,12500.0
2008-07-01 15:30:00,33.54,33.66,33.54,33.6,9000.0,27.9679,28.068,27.9679,28.018,9000.0
2008-07-01 15:35:00,33.6,33.71,33.6,33.69,6700.0,28.018,28.1097,28.018,28.093,6700.0
2008-07-01 15:40:00,33.7,33.74,33.61,33.62,9400.0,28.1014,28.1347,28.0263,28.0346,9400.0
2008-07-01 15:45:00,33.62,33.73,33.6,33.68,20900.0,28.0346,28.1264,28.018,28.0847,20900.0
2008-07-01 15:50:00,33.66,33.7,33.65,33.7,15300.0,28.068,28.1014,28.0597,28.1014,15300.0
2008-07-01 15:55:00,33.69,33.78,33.66,33.74,27200.0,28.093,28.1681,28.068,28.1347,27200.0
2008-07-02 09:30:00,33.86,33.89,33.84,33.87,5800.0,28.2348,28.2598,28.2181,28.2431,5800.0
2008-07-02 09:35:00,33.85,33.9,33.84,33.86,700.0,28.2264,28.2681,28.2181,28.2348,700.0
2008-07-02 09:40:00,33.87,33.87,33.7,33.74,6300.0,28.2431,28.2431,28.1014,28.1347,6300.0
2008-07-02 09:45:00,33.76,33.92,33.76,33.86,5100.0,28.1514,28.2848,28.1514,28.2348,5100.0
2008-07-02 09:50:00,33.89,33.92,33.72,33.73,8400.0,28.2598,28.2848,28.118,28.1264,8400.0
2008-07-02 09:55:00,33.75,33.85,33.71,33.83,4600.0,28.143,28.2264,28.1097,28.2098,4600.0
2008-07-02 10:00:00,33.84,33.93,33.84,33.91,3300.0,28.2181,28.2931,28.2181,28.2765,3300.0
2008-07-02 10:05:00,33.9,34.0,33.89,33.99,6200.0,28.2681,28.3515,28.2598,28.3432,6200.0
2008-07-02 10:10:00,34.0,34.03,33.95,33.95,6100.0,28.3515,28.3765,28.3098,28.3098,6100.0
2008-07-02 10:15:00,33.94,33.94,33.83,33.86,5800.0,28.3015,28.3015,28.2098,28.2348,5800.0
2008-07-02 10:20:00,33.86,33.91,33.85,33.9,4100.0,28.2348,28.2765,28.2264,28.2681,4100.0
2008-07-02 10:25:00,33.89,33.89,33.81,33.82,6700.0,28.2598,28.2598,28.1931,28.2014,6700.0
2008-07-02 10:30:00,33.84,33.85,33.76,33.76,3700.0,28.2181,28.2264,28.1514,28.1514,3700.0
2008-07-02 10:35:00,33.75,33.83,33.72,33.74,5000.0,28.143,28.2098,28.118,28.1347,5000.0
2008-07-02 10:40:00,33.72,33.79,33.72,33.77,3400.0,28.118,28.1764,28.118,28.1597,3400.0
2008-07-02 10:45:00,33.77,33.78,33.74,33.75,18900.0,28.1597,28.1681,28.1347,28.143,18900.0
2008-07-02 10:50:00,33.75,33.77,33.7,33.71,8700.0,28.143,28.1597,28.1014,28.1097,8700.0
2008-07-02 10:55:00,33.72,33.73,33.7,33.71,2700.0,28.118,28.1264,28.1014,28.1097,2700.0
2008-07-02 11:00:00,33.7,33.7,33.58,33.58,7200.0,28.1014,28.1014,28.0013,28.0013,7200.0
2008-07-02 11:05:00,33.57,33.6,33.55,33.58,7600.0,27.993,28.018,27.9763,28.0013,7600.0
2008-07-02 11:10:00,33.57,33.58,33.56,33.58,1500.0,27.993,28.0013,27.9846,28.0013,1500.0
2008-07-02 11:15:00,33.59,33.63,33.58,33.62,5300.0,28.0096,28.043,28.0013,28.0346,5300.0
2008-07-02 11:20:00,33.62,33.63,33.58,33.61,4300.0,28.0346,28.043,28.0013,28.0263,4300.0
2008-07-02 11:25:00,33.6,33.61,33.51,33.53,13100.0,28.018,28.0263,27.9429,27.9596,13100.0
2008-07-02 11:30:00,33.54,33.58,33.51,33.55,10000.0,27.9679,28.0013,27.9429,27.9763,10000.0
2008-07-02 11:35:00,33.55,33.58,33.5,33.54,7600.0,27.9763,28.0013,27.9346,27.9679,7600.0
2008-07-02 11:40:00,33.57,33.59,33.5,33.5,5100.0,27.993,28.0096,27.9346,27.9346,5100.0
2008-07-02 11:45:00,33.48,33.5,33.42,33.45,8100.0,27.9179,27.9346,27.8679,27.8929,8100.0
2008-07-02 11:50:00,33.45,33.46,33.37,33.38,3400.0,27.8929,27.9012,27.8262,27.8345,3400.0
2008-07-02 11:55:00,33.4,33.42,33.37,33.37,3300.0,27.8512,27.8679,27.8262,27.8262,3300.0
2008-07-02 12:00:00,33.39,33.46,33.39,33.44,2300.0,27.8429,27.9012,27.8429,27.8846,2300.0
2008-07-02 12:05:00,33.44,33.45,33.41,33.42,3300.0,27.8846,27.8929,27.8595,27.8679,3300.0
2008-07-02 12:10:00,33.43,33.48,33.42,33.48,3400.0,27.8762,27.9179,27.8679,27.9179,3400.0
2008-07-02 12:15:00,33.47,33.48,33.43,33.43,6000.0,27.9096,27.9179,27.8762,27.8762,6000.0
2008-07-02 12:20:00,33.44,33.45,33.42,33.44,5100.0,27.8846,27.8929,27.8679,27.8846,5100.0
2008-07-02 12:25:00,33.43,33.43,33.34,33.39,10100.0,27.8762,27.8762,27.8012,27.8429,10100.0
2008-07-02 12:30:00,33.39,33.44,33.39,33.43,3300.0,27.8429,27.8846,27.8429,27.8762,3300.0
2008-07-02 12:35:00,33.42,33.47,33.39,33.47,6600.0,27.8679,27.9096,27.8429,27.9096,6600.0
2008-07-02 12:40:00,33.46,33.51,33.45,33.5,7900.0,27.9012,27.9429,27.8929,27.9346,7900.0
2008-07-02 12:45:00,33.51,33.51,33.47,33.48,3300.0,27.9429,27.9429,27.9096,27.9179,3300.0
2008-07-02 12:50:00,33.48,33.55,33.47,33.5,8700.0,27.9179,27.9763,27.9096,27.9346,8700.0
2008-07-02 12:55:00,33.51,33.51,33.45,33.47,5400.0,27.9429,27.9429,27.8929,27.9096,5400.0
2008-07-02 13:00:00,33.48,33.48,33.43,33.45,4300.0,27.9179,27.9179,27.8762,27.8929,4300.0
2008-07-02 13:05:00,33.45,33.45,33.39,33.42,5200.0,27.8929,27.8929,27.8429,27.8679,5200.0
2008-07-02 13:10:00,33.42,33.46,33.41,33.46,3700.0,27.8679,27.9012,27.8595,27.9012,3700.0
2008-07-02 13:15:00,33.45,33.46,33.41,33.46,5800.0,27.8929,27.9012,27.8595,27.9012,5800.0
2008-07-02 13:20:00,33.46,33.49,33.46,33.47,3200.0,27.9012,27.9262,27.9012,27.9096,3200.0
2008-07-02 13:25:00,33.48,33.54,33.48,33.54,14800.0,27.9179,27.9679,27.9179,27.9679,14800.0
2008-07-02 13:30:00,33.53,33.53,33.5,33.51,3500.0,27.9596,27.9596,27.9346,27.9429,3500.0
2008-07-02 13:35:00,33.51,33.51,33.45,33.47,3200.0,27.9429,27.9429,27.8929,27.9096,3200.0
2008-07-02 13:40:00,33.48,33.49,33.47,33.48,4200.0,27.9179,27.9262,27.9096,27.9179,4200.0
2008-07-02 13:45:00,33.48,33.54,33.42,33.54,10000.0,27.9179,27.9679,27.8679,27.9679,10000.0
2008-07-02 13:50:00,33.54,33.62,33.53,33.62,4300.0,27.9679,28.0346,27.9596,28.0346,4300.0
2008-07-02 13:55:00,33.61,33.62,33.54,33.55,6200.0,28.0263,28.0346,27.9679,27.9763,6200.0
2008-07-02 14:00:00,33.57,33.57,33.52,33.53,7900.0,27.993,27.993,27.9513,27.9596,7900.0
2008-07-02 14:05:00,33.54,33.54,33.42,33.42,12500.0,27.9679,27.9679,27.8679,27.8679,12500.0
2008-07-02 14:10:00,33.43,33.46,33.43,33.44,5300.0,27.8762,27.9012,27.8762,27.8846,5300.0
2008-07-02 14:15:00,33.44,33.45,33.41,33.42,9700.0,27.8846,27.8929,27.8595,27.8679,9700.0
2008-07-02 14:20:00,33.42,33.42,33.33,33.38,10900.0,27.8679,27.8679,27.7928,27.8345,10900.0
2008-07-02 14:25:00,33.37,33.37,33.25,33.26,8900.0,27.8262,27.8262,27.7261,27.7345,8900.0
2008-07-02 14:30:00,33.26,33.35,33.25,33.31,8500.0,27.7345,27.8095,27.7261,27.7761,8500.0
2008-07-02 14:35:00,33.32,33.32,33.19,33.23,12600.0,27.7845,27.7845,27.6761,27.7094,12600.0
2008-07-02 14:40:00,33.23,33.28,33.2,33.25,7400.0,27.7094,27.7511,27.6844,27.7261,7400.0
2008-07-02 14:45:00,33.28,33.3,33.26,33.27,5400.0,27.7511,27.7678,27.7345,27.7428,5400.0
2008-07-02 14:50:00,33.3,33.3,33.24,33.24,6000.0,27.7678,27.7678,27.7178,27.7178,6000.0
2008-07-02 14:55:00,33.24,33.28,33.2,33.24,15900.0,27.7178,27.7511,27.6844,27.7178,15900.0
2008-07-02 15:00:00,33.25,33.26,33.19,33.24,12000.0,27.7261,27.7345,27.6761,27.7178,12000.0
2008-07-02 15:05:00,33.24,33.26,33.14,33.16,18500.0,27.7178,27.7345,27.6344,27.6511,18500.0
2008-07-02 15:10:00,33.16,33.26,33.15,33.2,11300.0,27.6511,27.7345,27.6427,27.6844,11300.0
2008-07-02 15:15:00,33.19,33.28,33.18,33.25,11000.0,27.6761,27.7511,27.6677,27.7261,11000.0
2008-07-02 15:20:00,33.24,33.31,33.24,33.31,10100.0,27.7178,27.7761,27.7178,27.7761,10100.0
2008-07-02 15:25:00,33.31,33.34,33.23,33.25,14200.0,27.7761,27.8012,27.7094,27.7261,14200.0
2008-07-02 15:30:00,33.24,33.24,33.16,33.22,16700.0,27.7178,27.7178,27.6511,27.7011,16700.0
2008-07-02 15:35:00,33.21,33.26,33.16,33.21,18900.0,27.6928,27.7345,27.6511,27.6928,18900.0
2008-07-02 15:40:00,33.21,33.22,33.18,33.2,20400.0,27.6928,27.7011,27.6677,27.6844,20400.0
2008-07-02 15:45:00,33.19,33.21,33.11,33.11,18300.0,27.6761,27.6928,27.6094,27.6094,18300.0
2008-07-02 15:50:00,33.1,33.15,33.09,33.11,16300.0,27.601,27.6427,27.5927,27.6094,16300.0
2008-07-02 15:55:00,33.1,33.14,33.09,33.12,17400.0,27.601,27.6344,27.5927,27.6177,17400.0
2008-07-03 09:30:00,33.43,33.48,33.28,33.44,7500.0,27.8762,27.9179,27.7511,27.8846,7500.0
2008-07-03 09:35:00,33.42,33.49,33.27,33.38,6000.0,27.8679,27.9262,27.7428,27.8345,6000.0
2008-07-03 09:40:00,33.39,33.42,33.33,33.35,9100.0,27.8429,27.8679,27.7928,27.8095,9100.0
2008-07-03 09:45:00,33.32,33.32,33.1,33.28,10600.0,27.7845,27.7845,27.601,27.7511,10600.0
2008-07-03 09:50:00,33.29,33.29,33.18,33.24,6800.0,27.7595,27.7595,27.6677,27.7178,6800.0
2008-07-03 09:55:00,33.26,33.32,33.2,33.25,7700.0,27.7345,27.7845,27.6844,27.7261,7700.0
2008-07-03 10:00:00,33.22,33.22,33.05,33.13,12400.0,27.7011,27.7011,27.5593,27.6261,12400.0
2008-07-03 10:05:00,33.17,33.32,33.17,33.22,6100.0,27.6594,27.7845,27.6594,27.7011,6100.0
2008-07-03 10:10:00,33.22,33.25,33.11,33.18,10700.0,27.7011,27.7261,27.6094,27.6677,10700.0
2008-07-03 10:15:00,33.17,33.36,33.17,33.34,6900.0,27.6594,27.8178,27.6594,27.8012,6900.0
2008-07-03 10:20:00,33.33,33.4,33.29,33.34,4100.0,27.7928,27.8512,27.7595,27.8012,4100.0
2008-07-03 10:25:00,33.36,33.37,33.25,33.37,5200.0,27.8178,27.8262,27.7261,27.8262,5200.0
2008-07-03 10:30:00,33.36,33.39,33.32,33.35,4600.0,27.8178,27.8429,27.7845,27.8095,4600.0
2008-07-03 10:35:00,33.31,33.42,33.28,33.41,6800.0,27.7761,27.8679,27.7511,27.8595,6800.0
2008-07-03 10:40:00,33.41,33.44,33.33,33.34,5700.0,27.8595,27.8846,27.7928,27.8012,5700.0
2008-07-03 10:45:00,33.33,33.4,33.24,33.38,4600.0,27.7928,27.8512,27.7178,27.8345,4600.0
2008-07-03 10:50:00,33.38,33.47,33.37,33.43,5800.0,27.8345,27.9096,27.8262,27.8762,5800.0
2008-07-03 10:55:00,33.44,33.44,33.33,33.34,5200.0,27.8846,27.8846,27.7928,27.8012,5200.0
2008-07-03 11:00:00,33.34,33.44,33.34,33.36,9700.0,27.8012,27.8846,27.8012,27.8178,9700.0
2008-07-03 11:05:00,33.36,33.45,33.34,33.42,6100.0,27.8178,27.8929,27.8012,27.8679,6100.0
2008-07-03 11:10:00,33.44,33.47,33.42,33.45,8000.0,27.8846,27.9096,27.8679,27.8929,8000.0
2008-07-03 11:15:00,33.43,33.5,33.42,33.44,5000.0,27.8762,27.9346,27.8679,27.8846,5000.0
2008-07-03 11:20:00,33.44,33.45,33.37,33.4,4600.0,27.8846,27.8929,27.8262,27.8512,4600.0
2008-07-03 11:25:00,33.4,33.51,33.38,33.51,6100.0,27.8512,27.9429,27.8345,27.9429,6100.0
2008-07-03 11:30:00,33.52,33.53,33.43,33.44,6800.0,27.9513,27.9596,27.8762,27.8846,6800.0
2008-07-03 11:35:00,33.44,33.53,33.43,33.53,8100.0,27.8846,27.9596,27.8762,27.9596,8100.0
2008-07-03 11:40:00,33.51,33.53,33.46,33.47,5000.0,27.9429,27.9596,27.9012,27.9096,5000.0
2008-07-03 11:45:00,33.43,33.52,33.43,33.5,7100.0,27.8762,27.9513,27.8762,27.9346,7100.0
2008-07-03 11:50:00,33.5,33.52,33.49,33.5,6000.0,27.9346,27.9513,27.9262,27.9346,6000.0
2008-07-03 11:55:00,33.5,33.54,33.5,33.52,4100.0,27.9346,27.9679,27.9346,27.9513,4100.0
2008-07-03 12:00:00,33.52,33.53,33.45,33.45,8900.0,27.9513,27.9596,27.8929,27.8929,8900.0
2008-07-03 12:05:00,33.46,33.5,33.45,33.46,8700.0,27.9012,27.9346,27.8929,27.9012,8700.0
2008-07-03 12:10:00,33.47,33.52,33.43,33.45,16500.0,27.9096,27.9513,27.8762,27.8929,16500.0
2008-07-03 12:15:00,33.44,33.54,33.44,33.51,8900.0,27.8846,27.9679,27.8846,27.9429,8900.0
2008-07-03 12:20:00,33.5,33.51,33.46,33.49,6900.0,27.9346,27.9429,27.9012,27.9262,6900.0
2008-07-03 12:25:00,33.5,33.54,33.5,33.53,7300.0,27.9346,27.9679,27.9346,27.9596,7300.0
2008-07-03 12:30:00,33.53,33.53,33.44,33.46,12200.0,27.9596,27.9596,27.8846,27.9012,12200.0
2008-07-03 12:35:00,33.44,33.57,33.42,33.48,9300.0,27.8846,27.993,27.8679,27.9179,9300.0
2008-07-03 12:40:00,33.48,33.49,33.42,33.46,6400.0,27.9179,27.9262,27.8679,27.9012,6400.0
2008-07-03 12:45:00,33.51,33.57,33.46,33.53,11600.0,27.9429,27.993,27.9012,27.9596,11600.0
2008-07-03 12:50:00,33.51,33.53,33.4,33.4,8200.0,27.9429,27.9596,27.8512,27.8512,8200.0
2008-07-03 12:55:00,33.4,33.49,33.37,33.46,23700.0,27.8512,27.9262,27.8262,27.9012,23700.0
2008-07-07 09:30:00,33.47,33.6,33.45,33.55,8000.0,27.9096,28.018,27.8929,27.9763,8000.0
2008-07-07 09:35:00,33.61,33.68,33.58,33.67,1300.0,28.0263,28.0847,28.0013,28.0763,1300.0
2008-07-07 09:40:00,33.64,33.65,33.61,33.62,6100.0,28.0513,28.0597,28.0263,28.0346,6100.0
2008-07-07 09:45:00,33.61,33.66,33.53,33.58,7300.0,28.0263,28.068,27.9596,28.0013,7300.0
2008-07-07 09:50:00,33.6,33.62,33.46,33.48,7400.0,28.018,28.0346,27.9012,27.9179,7400.0
2008-07-07 09:55:00,33.45,33.48,33.41,33.46,4400.0,27.8929,27.9179,27.8595,27.9012,4400.0
2008-07-07 10:00:00,33.47,33.48,33.42,33.43,4400.0,27.9096,27.9179,27.8679,27.8762,4400.0
2008-07-07 10:05:00,33.44,33.45,33.33,33.35,13400.0,27.8846,27.8929,27.7928,27.8095,13400.0
2008-07-07 10:10:00,33.36,33.37,33.27,33.28,10100.0,27.8178,27.8262,27.7428,27.7511,10100.0
2008-07-07 10:15:00,33.26,33.28,33.24,33.24,5900.0,27.7345,27.7511,27.7178,27.7178,5900.0
2008-07-07 10:20:00,33.25,33.28,33.23,33.28,3800.0,27.7261,27.7511,27.7094,27.7511,3800.0
2008-07-07 10:25:00,33.27,33.27,33.22,33.23,4200.0,27.7428,27.7428,27.7011,27.7094,4200.0
2008-07-07 10:30:00,33.23,33.23,33.2,33.23,6700.0,27.7094,27.7094,27.6844,27.7094,6700.0
2008-07-07 10:35:00,33.22,33.3,33.22,33.27,8900.0,27.7011,27.7678,27.7011,27.7428,8900.0
2008-07-07 10:40:00,33.28,33.28,33.24,33.26,3500.0,27.7511,27.7511,27.7178,27.7345,3500.0
2008-07-07 10:45:00,33.26,33.3,33.25,33.25,4600.0,27.7345,27.7678,27.7261,27.7261,4600.0
2008-07-07 10:50:00,33.25,33.25,33.18,33.18,6900.0,27.7261,27.7261,27.6677,27.6677,6900.0
2008-07-07 10:55:00,33.18,33.18,33.16,33.17,3600.0,27.6677,27.6677,27.6511,27.6594,3600.0
2008-07-07 11:00:00,33.17,33.24,33.17,33.24,4500.0,27.6594,27.7178,27.6594,27.7178,4500.0
2008-07-07 11:05:00,33.23,33.25,33.12,33.14,7800.0,27.7094,27.7261,27.6177,27.6344,7800.0
2008-07-07 11:10:00,33.13,33.22,33.13,33.22,3400.0,27.6261,27.7011,27.6261,27.7011,3400.0
2008-07-07 11:15:00,33.22,33.33,33.22,33.29,3500.0,27.7011,27.7928,27.7011,27.7595,3500.0
2008-07-07 11:20:00,33.34,33.34,33.25,33.26,5000.0,27.8012,27.8012,27.7261,27.7345,5000.0
2008-07-07 11:25:00,33.26,33.33,33.26,33.31,4800.0,27.7345,27.7928,27.7345,27.7761,4800.0
2008-07-07 11:30:00,33.33,33.34,33.25,33.25,17400.0,27.7928,27.8012,27.7261,27.7261,17400.0
2008-07-07 11:35:00,33.26,33.28,33.24,33.27,6400.0,27.7345,27.7511,27.7178,27.7428,6400.0
2008-07-07 11:40:00,33.26,33.26,33.18,33.18,3900.0,27.7345,27.7345,27.6677,27.6677,3900.0
2008-07-07 11:45:00,33.17,33.24,33.17,33.17,3600.0,27.6594,27.7178,27.6594,27.6594,3600.0
2008-07-07 11:50:00,33.17,33.24,33.17,33.23,4000.0,27.6594,27.7178,27.6594,27.7094,4000.0
2008-07-07 11:55:00,33.23,33.26,33.22,33.24,3800.0,27.7094,27.7345,27.7011,27.7178,3800.0
2008-07-07 12:00:00,33.23,33.24,33.21,33.23,5500.0,27.7094,27.7178,27.6928,27.7094,5500.0
2008-07-07 12:05:00,33.24,33.24,33.21,33.23,3600.0,27.7178,27.7178,27.6928,27.7094,3600.0
2008-07-07 12:10:00,33.22,33.22,33.14,33.18,8600.0,27.7011,27.7011,27.6344,27.6677,8600.0
2008-07-07 12:15:00,33.16,33.18,33.06,33.06,7300.0,27.6511,27.6677,27.5677,27.5677,7300.0
2008-07-07 12:20:00,33.05,33.06,32.9,32.95,12500.0,27.5593,27.5677,27.4343,27.476,12500.0
2008-07-07 12:25:00,32.94,32.97,32.86,32.86,9700.0,27.4676,27.4926,27.4009,27.4009,9700.0
2008-07-07 12:30:00,32.86,32.95,32.85,32.91,8600.0,27.4009,27.476,27.3926,27.4426,8600.0
2008-07-07 12:35:00,32.94,32.96,32.9,32.94,4100.0,27.4676,27.4843,27.4343,27.4676,4100.0
2008-07-07 12:40:00,32.94,33.0,32.94,32.94,3500.0,27.4676,27.5176,27.4676,27.4676,3500.0
2008-07-07 12:45:00,32.95,32.97,32.9,32.9,7000.0,27.476,27.4926,27.4343,27.4343,7000.0
2008-07-07 12:50:00,32.89,32.93,32.88,32.88,4600.0,27.4259,27.4593,27.4176,27.4176,4600.0
2008-07-07 12:55:00,32.88,32.88,32.69,32.71,14600.0,27.4176,27.4176,27.2591,27.2758,14600.0
2008-07-07 13:00:00,32.71,32.71,32.56,32.63,18800.0,27.2758,27.2758,27.1507,27.2091,18800.0
2008-07-07 13:05:00,32.63,32.69,32.56,32.67,21800.0,27.2091,27.2591,27.1507,27.2425,21800.0
2008-07-07 13:10:00,32.67,32.69,32.62,32.62,9400.0,27.2425,27.2591,27.2008,27.2008,9400.0
2008-07-07 13:15:00,32.64,32.66,32.61,32.62,12200.0,27.2175,27.2341,27.1924,27.2008,12200.0
2008-07-07 13:20:00,32.62,32.62,32.57,32.6,10200.0,27.2008,27.2008,27.1591,27.1841,10200.0
2008-07-07 13:25:00,32.61,32.61,32.58,32.59,11700.0,27.1924,27.1924,27.1674,27.1758,11700.0
2008-07-07 13:30:00,32.6,32.75,32.59,32.71,21200.0,27.1841,27.3092,27.1758,27.2758,21200.0
2008-07-07 13:35:00,32.69,32.69,32.56,32.6,10600.0,27.2591,27.2591,27.1507,27.1841,10600.0
2008-07-07 13:40:00,32.62,32.67,32.61,32.63,2900.0,27.2008,27.2425,27.1924,27.2091,2900.0
2008-07-07 13:45:00,32.6,32.7,32.6,32.63,6300.0,27.1841,27.2675,27.1841,27.2091,6300.0
2008-07-07 13:50:00,32.61,32.62,32.54,32.55,7900.0,27.1924,27.2008,27.1341,27.1424,7900.0
2008-07-07 13:55:00,32.56,32.59,32.52,32.52,12000.0,27.1507,27.1758,27.1174,27.1174,12000.0
2008-07-07 14:00:00,32.53,32.63,32.53,32.63,15300.0,27.1257,27.2091,27.1257,27.2091,15300.0
2008-07-07 14:05:00,32.63,32.63,32.56,32.63,82800.0,27.2091,27.2091,27.1507,27.2091,82800.0
2008-07-07 14:10:00,32.65,32.73,32.6,32.66,17400.0,27.2258,27.2925,27.1841,27.2341,17400.0
2008-07-07 14:15:00,32.65,32.71,32.61,32.69,6600.0,27.2258,27.2758,27.1924,27.2591,6600.0
2008-07-07 14:20:00,32.7,32.75,32.67,32.75,12700.0,27.2675,27.3092,27.2425,27.3092,12700.0
2008-07-07 14:25:00,32.73,32.73,32.62,32.65,9100.0,27.2925,27.2925,27.2008,27.2258,9100.0
2008-07-07 14:30:00,32.65,32.65,32.61,32.64,7800.0,27.2258,27.2258,27.1924,27.2175,7800.0
2008-07-07 14:35:00,32.62,32.65,32.6,32.61,10300.0,27.2008,27.2258,27.1841,27.1924,10300.0
2008-07-07 14:40:00,32.61,32.61,32.55,32.56,397400.0,27.1924,27.1924,27.1424,27.1507,397400.0
2008-07-07 14:45:00,32.56,32.57,32.5,32.56,11900.0,27.1507,27.1591,27.1007,27.1507,11900.0
2008-07-07 14:50:00,32.57,32.61,32.56,32.57,12500.0,27.1591,27.1924,27.1507,27.1591,12500.0
2008-07-07 14:55:00,32.58,32.63,32.57,32.63,7500.0,27.1674,27.2091,27.1591,27.2091,7500.0
2008-07-07 15:00:00,32.64,32.73,32.63,32.69,19700.0,27.2175,27.2925,27.2091,27.2591,19700.0
2008-07-07 15:05:00,32.7,32.75,32.68,32.73,13600.0,27.2675,27.3092,27.2508,27.2925,13600.0
2008-07-07 15:10:00,32.72,32.82,32.72,32.75,17900.0,27.2842,27.3676,27.2842,27.3092,17900.0
2008-07-07 15:15:00,32.75,32.81,32.73,32.81,14300.0,27.3092,27.3592,27.2925,27.3592,14300.0
2008-07-07 15:20:00,32.81,32.81,32.72,32.77,24600.0,27.3592,27.3592,27.2842,27.3259,24600.0
2008-07-07 15:25:00,32.77,32.96,32.76,32.96,21200.0,27.3259,27.4843,27.3175,27.4843,21200.0
2008-07-07 15:30:00,32.97,33.0,32.92,32.98,16300.0,27.4926,27.5176,27.4509,27.501,16300.0
2008-07-07 15:35:00,32.99,33.02,32.95,33.0,21000.0,27.5093,27.5343,27.476,27.5176,21000.0
2008-07-07 15:40:00,33.0,33.07,32.96,32.97,32400.0,27.5176,27.576,27.4843,27.4926,32400.0
2008-07-07 15:45:00,32.97,32.99,32.9,32.91,18700.0,27.4926,27.5093,27.4343,27.4426,18700.0
2008-07-07 15:50:00,32.91,32.94,32.78,32.78,22400.0,27.4426,27.4676,27.3342,27.3342,22400.0
2008-07-07 15:55:00,32.77,32.78,32.65,32.65,39100.0,27.3259,27.3342,27.2258,27.2258,39100.0
2008-07-08 09:30:00,32.66,32.66,32.43,32.6,5800.0,27.2341,27.2341,27.0423,27.1841,5800.0
2008-07-08 09:35:00,32.61,32.75,32.61,32.75,5900.0,27.1924,27.3092,27.1924,27.3092,5900.0
2008-07-08 09:40:00,32.71,32.95,32.71,32.89,6200.0,27.2758,27.476,27.2758,27.4259,6200.0
2008-07-08 09:45:00,32.94,33.11,32.94,32.99,15800.0,27.4676,27.6094,27.4676,27.5093,15800.0
2008-07-08 09:50:00,32.99,33.17,32.97,33.12,6600.0,27.5093,27.6594,27.4926,27.6177,6600.0
2008-07-08 09:55:00,33.1,33.11,33.03,33.05,6600.0,27.601,27.6094,27.5427,27.5593,6600.0
2008-07-08 10:00:00,33.05,33.08,32.89,32.98,16800.0,27.5593,27.5844,27.4259,27.501,16800.0
2008-07-08 10:05:00,33.01,33.11,32.96,33.11,5200.0,27.526,27.6094,27.4843,27.6094,5200.0
2008-07-08 10:10:00,33.05,33.06,32.9,32.92,7400.0,27.5593,27.5677,27.4343,27.4509,7400.0
2008-07-08 10:15:00,32.9,33.02,32.9,32.97,14900.0,27.4343,27.5343,27.4343,27.4926,14900.0
2008-07-08 10:20:00,32.97,33.02,32.88,32.95,12600.0,27.4926,27.5343,27.4176,27.476,12600.0
2008-07-08 10:25:00,32.94,32.96,32.9,32.96,8000.0,27.4676,27.4843,27.4343,27.4843,8000.0
2008-07-08 10:30:00,32.95,32.98,32.89,32.96,13700.0,27.476,27.501,27.4259,27.4843,13700.0
2008-07-08 10:35:00,32.96,33.02,32.96,33.02,14900.0,27.4843,27.5343,27.4843,27.5343,14900.0
2008-07-08 10:40:00,33.01,33.06,33.0,33.03,3200.0,27.526,27.5677,27.5176,27.5427,3200.0
2008-07-08 10:45:00,33.03,33.1,32.99,33.1,7700.0,27.5427,27.601,27.5093,27.601,7700.0
2008-07-08 10:50:00,33.09,33.11,32.99,33.0,7700.0,27.5927,27.6094,27.5093,27.5176,7700.0
2008-07-08 10:55:00,33.0,33.02,32.94,32.97,82800.0,27.5176,27.5343,27.4676,27.4926,82800.0
2008-07-08 11:00:00,32.97,33.03,32.97,33.0,12800.0,27.4926,27.5427,27.4926,27.5176,12800.0
2008-07-08 11:05:00,33.0,33.08,33.0,33.08,14100.0,27.5176,27.5844,27.5176,27.5844,14100.0
2008-07-08 11:10:00,33.06,33.13,33.04,33.11,7200.0,27.5677,27.6261,27.551,27.6094,7200.0
2008-07-08 11:15:00,33.1,33.12,33.04,33.05,14400.0,27.601,27.6177,27.551,27.5593,14400.0
2008-07-08 11:20:00,33.04,33.08,33.0,33.0,9400.0,27.551,27.5844,27.5176,27.5176,9400.0
2008-07-08 11:25:00,33.02,33.08,33.0,33.06,8600.0,27.5343,27.5844,27.5176,27.5677,8600.0
2008-07-08 11:30:00,33.06,33.06,33.01,33.05,8800.0,27.5677,27.5677,27.526,27.5593,8800.0
2008-07-08 11:35:00,33.08,33.09,33.04,33.05,4700.0,27.5844,27.5927,27.551,27.5593,4700.0
2008-07-08 11:40:00,33.04,33.06,33.01,33.06,5000.0,27.551,27.5677,27.526,27.5677,5000.0
2008-07-08 11:45:00,33.05,33.09,33.04,33.07,2200.0,27.5593,27.5927,27.551,27.576,2200.0
2008-07-08 11:50:00,33.06,33.1,33.06,33.1,3600.0,27.5677,27.601,27.5677,27.601,3600.0
2008-07-08 11:55:00,33.07,33.08,33.06,33.07,2100.0,27.576,27.5844,27.5677,27.576,2100.0
2008-07-08 12:00:00,33.05,33.07,33.05,33.06,9800.0,27.5593,27.576,27.5593,27.5677,9800.0
2008-07-08 12:05:00,33.06,33.19,33.06,33.1,6300.0,27.5677,27.6761,27.5677,27.601,6300.0
2008-07-08 12:10:00,33.09,33.11,33.05,33.07,7100.0,27.5927,27.6094,27.5593,27.576,7100.0
2008-07-08 12:15:00,33.08,33.09,33.04,33.04,17400.0,27.5844,27.5927,27.551,27.551,17400.0
2008-07-08 12:20:00,33.04,33.14,33.03,33.11,8400.0,27.551,27.6344,27.5427,27.6094,8400.0
2008-07-08 12:25:00,33.11,33.12,33.09,33.12,3500.0,27.6094,27.6177,27.5927,27.6177,3500.0
2008-07-08 12:30:00,33.13,33.18,33.12,33.16,6500.0,27.6261,27.6677,27.6177,27.6511,6500.0
2008-07-08 12:35:00,33.15,33.16,33.12,33.13,5900.0,27.6427,27.6511,27.6177,27.6261,5900.0
2008-07-08 12:40:00,33.12,33.13,33.05,33.05,3600.0,27.6177,27.6261,27.5593,27.5593,3600.0
2008-07-08 12:45:00,33.05,33.06,32.97,32.99,10200.0,27.5593,27.5677,27.4926,27.5093,10200.0
2008-07-08 12:50:00,33.0,33.05,32.99,33.02,6200.0,27.5176,27.5593,27.5093,27.5343,6200.0
2008-07-08 12:55:00,33.03,33.05,33.03,33.05,1000.0,27.5427,27.5593,27.5427,27.5593,1000.0
2008-07-08 13:00:00,33.05,33.09,33.03,33.07,5100.0,27.5593,27.5927,27.5427,27.576,5100.0
2008-07-08 13:05:00,33.08,33.15,33.08,33.15,5600.0,27.5844,27.6427,27.5844,27.6427,5600.0
2008-07-08 13:10:00,33.15,33.15,33.1,33.12,3800.0,27.6427,27.6427,27.601,27.6177,3800.0
2008-07-08 13:15:00,33.11,33.11,33.0,33.01,9100.0,27.6094,27.6094,27.5176,27.526,9100.0
2008-07-08 13:20:00,33.0,33.02,32.95,32.98,6100.0,27.5176,27.5343,27.476,27.501,6100.0
2008-07-08 13:25:00,32.97,33.02,32.96,33.01,4600.0,27.4926,27.5343,27.4843,27.526,4600.0
2008-07-08 13:30:00,33.0,33.02,32.98,33.0,4500.0,27.5176,27.5343,27.501,27.5176,4500.0
2008-07-08 13:35:00,32.99,33.01,32.92,32.92,4300.0,27.5093,27.526,27.4509,27.4509,4300.0
2008-07-08 13:40:00,32.92,32.98,32.9,32.97,6900.0,27.4509,27.501,27.4343,27.4926,6900.0
2008-07-08 13:45:00,32.96,33.02,32.91,32.97,8300.0,27.4843,27.5343,27.4426,27.4926,8300.0
2008-07-08 13:50:00,32.96,32.99,32.94,32.95,8700.0,27.4843,27.5093,27.4676,27.476,8700.0
2008-07-08 13:55:00,32.95,33.01,32.94,32.96,11600.0,27.476,27.526,27.4676,27.4843,11600.0
2008-07-08 14:00:00,32.96,33.02,32.94,33.02,4400.0,27.4843,27.5343,27.4676,27.5343,4400.0
2008-07-08 14:05:00,33.03,33.05,33.02,33.03,8900.0,27.5427,27.5593,27.5343,27.5427,8900.0
2008-07-08 14:10:00,33.03,33.08,33.03,33.03,6400.0,27.5427,27.5844,27.5427,27.5427,6400.0
2008-07-08 14:15:00,33.03,33.06,33.01,33.06,4200.0,27.5427,27.5677,27.526,27.5677,4200.0
2008-07-08 14:20:00,33.06,33.14,33.06,33.06,6400.0,27.5677,27.6344,27.5677,27.5677,6400.0
2008-07-08 14:25:00,33.01,33.12,33.0,33.11,4800.0,27.526,27.6177,27.5176,27.6094,4800.0
2008-07-08 14:30:00,33.12,33.15,33.05,33.09,14800.0,27.6177,27.6427,27.5593,27.5927,14800.0
2008-07-08 14:35:00,33.12,33.23,33.11,33.11,14800.0,27.6177,27.7094,27.6094,27.6094,14800.0
2008-07-08 14:40:00,33.14,33.27,33.14,33.23,10000.0,27.6344,27.7428,27.6344,27.7094,10000.0
2008-07-08 14:45:00,33.24,33.32,33.22,33.22,7600.0,27.7178,27.7845,27.7011,27.7011,7600.0
2008-07-08 14:50:00,33.23,33.31,33.23,33.31,3700.0,27.7094,27.7761,27.7094,27.7761,3700.0
2008-07-08 14:55:00,33.29,33.3,33.16,33.24,54600.0,27.7595,27.7678,27.6511,27.7178,54600.0
2008-07-08 15:00:00,33.25,33.25,33.15,33.18,42900.0,27.7261,27.7261,27.6427,27.6677,42900.0
2008-07-08 15:05:00,33.19,33.33,33.11,33.29,18500.0,27.6761,27.7928,27.6094,27.7595,18500.0
2008-07-08 15:10:00,33.31,33.34,33.16,33.22,22500.0,27.7761,27.8012,27.6511,27.7011,22500.0
2008-07-08 15:15:00,33.2,33.22,33.14,33.18,25900.0,27.6844,27.7011,27.6344,27.6677,25900.0
2008-07-08 15:20:00,33.19,33.21,33.13,33.18,13800.0,27.6761,27.6928,27.6261,27.6677,13800.0
2008-07-08 15:25:00,33.19,33.22,33.17,33.19,26300.0,27.6761,27.7011,27.6594,27.6761,26300.0
2008-07-08 15:30:00,33.19,33.29,33.19,33.28,24400.0,27.6761,27.7595,27.6761,27.7511,24400.0
2008-07-08 15:35:00,33.28,33.36,33.25,33.36,24700.0,27.7511,27.8178,27.7261,27.8178,24700.0
2008-07-08 15:40:00,33.37,33.4,33.33,33.39,17600.0,27.8262,27.8512,27.7928,27.8429,17600.0
2008-07-08 15:45:00,33.39,33.41,33.36,33.4,13200.0,27.8429,27.8595,27.8178,27.8512,13200.0
2008-07-08 15:50:00,33.4,33.47,33.4,33.46,14500.0,27.8512,27.9096,27.8512,27.9012,14500.0
2008-07-08 15:55:00,33.45,33.55,33.41,33.47,85000.0,27.8929,27.9763,27.8595,27.9096,85000.0
2008-07-09 09:30:00,33.71,33.81,33.65,33.79,6300.0,28.1097,28.1931,28.0597,28.1764,6300.0
2008-07-09 09:35:00,33.81,33.82,33.5,33.5,10100.0,28.1931,28.2014,27.9346,27.9346,10100.0
2008-07-09 09:40:00,33.49,33.49,33.12,33.15,23300.0,27.9262,27.9262,27.6177,27.6427,23300.0
2008-07-09 09:45:00,33.15,33.28,33.04,33.14,32600.0,27.6427,27.7511,27.551,27.6344,32600.0
2008-07-09 09:50:00,33.11,33.13,32.93,32.93,11200.0,27.6094,27.6261,27.4593,27.4593,11200.0
2008-07-09 09:55:00,32.93,32.99,32.86,32.97,10800.0,27.4593,27.5093,27.4009,27.4926,10800.0
2008-07-09 10:00:00,32.97,33.01,32.95,32.99,6800.0,27.4926,27.526,27.476,27.5093,6800.0
2008-07-09 10:05:00,33.01,33.15,32.98,33.1,63600.0,27.526,27.6427,27.501,27.601,63600.0
2008-07-09 10:10:00,33.12,33.13,33.08,33.11,6800.0,27.6177,27.6261,27.5844,27.6094,6800.0
2008-07-09 10:15:00,33.09,33.23,33.09,33.19,8800.0,27.5927,27.7094,27.5927,27.6761,8800.0
2008-07-09 10:20:00,33.19,33.28,33.17,33.28,6000.0,27.6761,27.7511,27.6594,27.7511,6000.0
2008-07-09 10:25:00,33.27,33.31,33.25,33.3,4000.0,27.7428,27.7761,27.7261,27.7678,4000.0
2008-07-09 10:30:00,33.3,33.36,33.3,33.35,6800.0,27.7678,27.8178,27.7678,27.8095,6800.0
2008-07-09 10:35:00,33.33,33.33,33.22,33.22,10900.0,27.7928,27.7928,27.7011,27.7011,10900.0
2008-07-09 10:40:00,33.22,33.25,33.18,33.18,8300.0,27.7011,27.7261,27.6677,27.6677,8300.0
2008-07-09 10:45:00,33.17,33.26,33.16,33.23,7400.0,27.6594,27.7345,27.6511,27.7094,7400.0
2008-07-09 10:50:00,33.24,33.29,33.22,33.29,4800.0,27.7178,27.7595,27.7011,27.7595,4800.0
2008-07-09 10:55:00,33.31,33.44,33.31,33.42,5800.0,27.7761,27.8846,27.7761,27.8679,5800.0
2008-07-09 11:00:00,33.42,33.57,33.41,33.57,9200.0,27.8679,27.993,27.8595,27.993,9200.0
2008-07-09 11:05:00,33.57,33.6,33.54,33.57,2900.0,27.993,28.018,27.9679,27.993,2900.0
2008-07-09 11:10:00,33.58,33.59,33.53,33.53,9000.0,28.0013,28.0096,27.9596,27.9596,9000.0
2008-07-09 11:15:00,33.57,33.57,33.49,33.55,5500.0,27.993,27.993,27.9262,27.9763,5500.0
2008-07-09 11:20:00,33.56,33.63,33.56,33.6,4500.0,27.9846,28.043,27.9846,28.018,4500.0
2008-07-09 11:25:00,33.62,33.7,33.62,33.7,2800.0,28.0346,28.1014,28.0346,28.1014,2800.0
2008-07-09 11:30:00,33.72,33.74,33.69,33.7,6400.0,28.118,28.1347,28.093,28.1014,6400.0
2008-07-09 11:35:00,33.7,33.7,33.58,33.58,14400.0,28.1014,28.1014,28.0013,28.0013,14400.0
2008-07-09 11:40:00,33.58,33.67,33.57,33.61,5200.0,28.0013,28.0763,27.993,28.0263,5200.0
2008-07-09 11:45:00,33.59,33.62,33.56,33.56,4800.0,28.0096,28.0346,27.9846,27.9846,4800.0
2008-07-09 11:50:00,33.57,33.59,33.47,33.48,12000.0,27.993,28.0096,27.9096,27.9179,12000.0
2008-07-09 11:55:00,33.5,33.57,33.5,33.51,5800.0,27.9346,27.993,27.9346,27.9429,5800.0
2008-07-09 12:00:00,33.51,33.53,33.47,33.48,6700.0,27.9429,27.9596,27.9096,27.9179,6700.0
2008-07-09 12:05:00,33.5,33.5,33.42,33.49,9300.0,27.9346,27.9346,27.8679,27.9262,9300.0
2008-07-09 12:10:00,33.5,33.55,33.49,33.53,5600.0,27.9346,27.9763,27.9262,27.9596,5600.0
2008-07-09 12:15:00,33.53,33.64,33.53,33.64,7700.0,27.9596,28.0513,27.9596,28.0513,7700.0
2008-07-09 12:20:00,33.64,33.68,33.58,33.58,4400.0,28.0513,28.0847,28.0013,28.0013,4400.0
2008-07-09 12:25:00,33.58,33.65,33.57,33.62,7400.0,28.0013,28.0597,27.993,28.0346,7400.0
2008-07-09 12:30:00,33.62,33.65,33.56,33.56,8600.0,28.0346,28.0597,27.9846,27.9846,8600.0
2008-07-09 12:35:00,33.55,33.55,33.45,33.46,6200.0,27.9763,27.9763,27.8929,27.9012,6200.0
2008-07-09 12:40:00,33.46,33.5,33.44,33.49,7900.0,27.9012,27.9346,27.8846,27.9262,7900.0
2008-07-09 12:45:00,33.49,33.5,33.47,33.48,3300.0,27.9262,27.9346,27.9096,27.9179,3300.0
2008-07-09 12:50:00,33.48,33.53,33.48,33.5,5200.0,27.9179,27.9596,27.9179,27.9346,5200.0
2008-07-09 12:55:00,33.5,33.52,33.5,33.5,6800.0,27.9346,27.9513,27.9346,27.9346,6800.0
2008-07-09 13:00:00,33.5,33.51,33.37,33.4,10800.0,27.9346,27.9429,27.8262,27.8512,10800.0
2008-07-09 13:05:00,33.4,33.42,33.39,33.4,8000.0,27.8512,27.8679,27.8429,27.8512,8000.0
2008-07-09 13:10:00,33.39,33.44,33.39,33.43,4300.0,27.8429,27.8846,27.8429,27.8762,4300.0
2008-07-09 13:15:00,33.39,33.43,33.37,33.41,5100.0,27.8429,27.8762,27.8262,27.8595,5100.0
2008-07-09 13:20:00,33.43,33.45,33.41,33.44,4000.0,27.8762,27.8929,27.8595,27.8846,4000.0
2008-07-09 13:25:00,33.44,33.46,33.42,33.46,7200.0,27.8846,27.9012,27.8679,27.9012,7200.0
2008-07-09 13:30:00,33.44,33.53,33.44,33.53,6200.0,27.8846,27.9596,27.8846,27.9596,6200.0
2008-07-09 13:35:00,33.53,33.54,33.5,33.5,4800.0,27.9596,27.9679,27.9346,27.9346,4800.0
2008-07-09 13:40:00,33.5,33.54,33.5,33.52,5300.0,27.9346,27.9679,27.9346,27.9513,5300.0
2008-07-09 13:45:00,33.54,33.56,33.51,33.56,4700.0,27.9679,27.9846,27.9429,27.9846,4700.0
2008-07-09 13:50:00,33.55,33.55,33.45,33.47,6400.0,27.9763,27.9763,27.8929,27.9096,6400.0
2008-07-09 13:55:00,33.47,33.5,33.45,33.5,5500.0,27.9096,27.9346,27.8929,27.9346,5500.0
2008-07-09 14:00:00,33.5,33.5,33.34,33.42,8300.0,27.9346,27.9346,27.8012,27.8679,8300.0
2008-07-09 14:05:00,33.42,33.45,33.4,33.45,8100.0,27.8679,27.8929,27.8512,27.8929,8100.0
2008-07-09 14:10:00,33.45,33.49,33.45,33.47,4700.0,27.8929,27.9262,27.8929,27.9096,4700.0
2008-07-09 14:15:00,33.46,33.48,33.38,33.38,5800.0,27.9012,27.9179,27.8345,27.8345,5800.0
2008-07-09 14:20:00,33.37,33.43,33.35,33.41,10800.0,27.8262,27.8762,27.8095,27.8595,10800.0
2008-07-09 14:25:00,33.42,33.44,33.39,33.41,6700.0,27.8679,27.8846,27.8429,27.8595,6700.0
2008-07-09 14:30:00,33.41,33.47,33.41,33.43,4800.0,27.8595,27.9096,27.8595,27.8762,4800.0
2008-07-09 14:35:00,33.43,33.43,33.38,33.42,6600.0,27.8762,27.8762,27.8345,27.8679,6600.0
2008-07-09 14:40:00,33.41,33.45,33.39,33.39,4300.0,27.8595,27.8929,27.8429,27.8429,4300.0
2008-07-09 14:45:00,33.38,33.42,33.37,33.38,6300.0,27.8345,27.8679,27.8262,27.8345,6300.0
2008-07-09 14:50:00,33.39,33.39,33.23,33.24,14300.0,27.8429,27.8429,27.7094,27.7178,14300.0
2008-07-09 14:55:00,33.25,33.36,33.23,33.35,15100.0,27.7261,27.8178,27.7094,27.8095,15100.0
2008-07-09 15:00:00,33.34,33.34,33.21,33.26,7200.0,27.8012,27.8012,27.6928,27.7345,7200.0
2008-07-09 15:05:00,33.26,33.29,33.17,33.17,6400.0,27.7345,27.7595,27.6594,27.6594,6400.0
2008-07-09 15:10:00,33.16,33.23,33.16,33.17,8600.0,27.6511,27.7094,27.6511,27.6594,8600.0
2008-07-09 15:15:00,33.17,33.25,33.16,33.17,5500.0,27.6594,27.7261,27.6511,27.6594,5500.0
2008-07-09 15:20:00,33.17,33.23,33.16,33.22,7600.0,27.6594,27.7094,27.6511,27.7011,7600.0
2008-07-09 15:25:00,33.23,33.29,33.22,33.22,7800.0,27.7094,27.7595,27.7011,27.7011,7800.0
2008-07-09 15:30:00,33.23,33.27,33.22,33.25,6200.0,27.7094,27.7428,27.7011,27.7261,6200.0
2008-07-09 15:35:00,33.25,33.29,33.17,33.18,17100.0,27.7261,27.7595,27.6594,27.6677,17100.0
2008-07-09 15:40:00,33.2,33.2,33.04,33.05,23800.0,27.6844,27.6844,27.551,27.5593,23800.0
2008-07-09 15:45:00,33.01,33.06,32.99,32.99,18000.0,27.526,27.5677,27.5093,27.5093,18000.0
2008-07-09 15:50:00,32.99,33.08,32.99,33.04,26500.0,27.5093,27.5844,27.5093,27.551,26500.0
2008-07-09 15:55:00,33.04,33.09,33.01,33.01,33400.0,27.551,27.5927,27.526,27.526,33400.0
2008-07-10 09:30:00,33.14,33.64,33.01,33.64,43500.0,27.6344,28.0513,27.526,28.0513,43500.0
2008-07-10 09:35:00,33.57,33.76,33.55,33.75,24300.0,27.993,28.1514,27.9763,28.143,24300.0
2008-07-10 09:40:00,33.71,34.32,33.7,34.24,49200.0,28.1097,28.6184,28.1014,28.5516,49200.0
2008-07-10 09:45:00,34.2,34.36,34.18,34.35,33500.0,28.5183,28.6517,28.5016,28.6434,33500.0
2008-07-10 09:50:00,34.3,34.45,34.25,34.4,31300.0,28.6017,28.7268,28.56,28.6851,31300.0
2008-07-10 09:55:00,34.38,34.45,34.34,34.44,28200.0,28.6684,28.7268,28.635,28.7184,28200.0
2008-07-10 10:00:00,34.44,34.58,34.4,34.5,31200.0,28.7184,28.8352,28.6851,28.7685,31200.0
2008-07-10 10:05:00,34.5,34.58,34.42,34.5,18600.0,28.7685,28.8352,28.7017,28.7685,18600.0
2008-07-10 10:10:00,34.46,34.59,34.43,34.46,22700.0,28.7351,28.8435,28.7101,28.7351,22700.0
2008-07-10 10:15:00,34.43,34.54,34.39,34.5,34500.0,28.7101,28.8018,28.6767,28.7685,34500.0
2008-07-10 10:20:00,34.52,34.71,34.49,34.59,16000.0,28.7851,28.9436,28.7601,28.8435,16000.0
2008-07-10 10:25:00,34.58,34.65,34.51,34.59,9500.0,28.8352,28.8935,28.7768,28.8435,9500.0
2008-07-10 10:30:00,34.58,34.75,34.56,34.73,56200.0,28.8352,28.9769,28.8185,28.9602,56200.0
2008-07-10 10:35:00,34.72,34.84,34.69,34.81,37000.0,28.9519,29.052,28.9269,29.0269,37000.0
2008-07-10 10:40:00,34.81,34.92,34.81,34.89,21000.0,29.0269,29.1187,29.0269,29.0937,21000.0
2008-07-10 10:45:00,34.91,34.97,34.84,34.9,30300.0,29.1103,29.1604,29.052,29.102,30300.0
2008-07-10 10:50:00,34.89,34.95,34.83,34.9,27100.0,29.0937,29.1437,29.0436,29.102,27100.0
2008-07-10 10:55:00,34.89,34.95,34.81,34.84,8900.0,29.0937,29.1437,29.0269,29.052,8900.0
2008-07-10 11:00:00,34.84,35.04,34.75,35.03,18800.0,29.052,29.2187,28.9769,29.2104,18800.0
2008-07-10 11:05:00,35.01,35.05,34.82,34.84,16900.0,29.1937,29.2271,29.0353,29.052,16900.0
2008-07-10 11:10:00,34.83,34.94,34.83,34.91,9700.0,29.0436,29.1354,29.0436,29.1103,9700.0
2008-07-10 11:15:00,34.93,34.93,34.69,34.72,15700.0,29.127,29.127,28.9269,28.9519,15700.0
2008-07-10 11:20:00,34.72,34.72,34.63,34.66,13700.0,28.9519,28.9519,28.8769,28.9019,13700.0
2008-07-10 11:25:00,34.67,34.69,34.58,34.63,14600.0,28.9102,28.9269,28.8352,28.8769,14600.0
2008-07-10 11:30:00,34.63,34.78,34.62,34.72,17700.0,28.8769,29.0019,28.8685,28.9519,17700.0
2008-07-10 11:35:00,34.71,34.76,34.68,34.68,8300.0,28.9436,28.9853,28.9185,28.9185,8300.0
2008-07-10 11:40:00,34.7,34.72,34.64,34.65,7200.0,28.9352,28.9519,28.8852,28.8935,7200.0
2008-07-10 11:45:00,34.64,34.65,34.55,34.56,5900.0,28.8852,28.8935,28.8101,28.8185,5900.0
2008-07-10 11:50:00,34.57,34.68,34.57,34.68,7400.0,28.8268,28.9185,28.8268,28.9185,7400.0
2008-07-10 11:55:00,34.66,34.71,34.57,34.71,7100.0,28.9019,28.9436,28.8268,28.9436,7100.0
2008-07-10 12:00:00,34.71,34.85,34.67,34.83,8500.0,28.9436,29.0603,28.9102,29.0436,8500.0
2008-07-10 12:05:00,34.82,34.92,34.82,34.83,7300.0,29.0353,29.1187,29.0353,29.0436,7300.0
2008-07-10 12:10:00,34.82,34.82,34.75,34.75,6700.0,29.0353,29.0353,28.9769,28.9769,6700.0
2008-07-10 12:15:00,34.77,34.79,34.73,34.76,5700.0,28.9936,29.0103,28.9602,28.9853,5700.0
2008-07-10 12:20:00,34.75,34.75,34.62,34.62,7300.0,28.9769,28.9769,28.8685,28.8685,7300.0
2008-07-10 12:25:00,34.63,34.66,34.58,34.61,5300.0,28.8769,28.9019,28.8352,28.8602,5300.0
2008-07-10 12:30:00,34.62,34.65,34.59,34.64,4200.0,28.8685,28.8935,28.8435,28.8852,4200.0
2008-07-10 12:35:00,34.63,34.63,34.55,34.57,9700.0,28.8769,28.8769,28.8101,28.8268,9700.0
2008-07-10 12:40:00,34.59,34.64,34.57,34.59,7500.0,28.8435,28.8852,28.8268,28.8435,7500.0
2008-07-10 12:45:00,34.58,34.61,34.57,34.6,6700.0,28.8352,28.8602,28.8268,28.8518,6700.0
2008-07-10 12:50:00,34.57,34.59,34.45,34.48,12600.0,28.8268,28.8435,28.7268,28.7518,12600.0
2008-07-10 12:55:00,34.49,34.5,34.42,34.49,6100.0,28.7601,28.7685,28.7017,28.7601,6100.0
2008-07-10 13:00:00,34.49,34.6,34.48,34.6,7400.0,28.7601,28.8518,28.7518,28.8518,7400.0
2008-07-10 13:05:00,34.6,34.62,34.54,34.62,15100.0,28.8518,28.8685,28.8018,28.8685,15100.0
2008-07-10 13:10:00,34.61,34.69,34.55,34.63,21500.0,28.8602,28.9269,28.8101,28.8769,21500.0
2008-07-10 13:15:00,34.62,34.74,34.6,34.72,9000.0,28.8685,28.9686,28.8518,28.9519,9000.0
2008-07-10 13:20:00,34.72,34.74,34.65,34.72,16200.0,28.9519,28.9686,28.8935,28.9519,16200.0
2008-07-10 13:25:00,34.71,34.79,34.68,34.74,20800.0,28.9436,29.0103,28.9185,28.9686,20800.0
2008-07-10 13:30:00,34.76,34.82,34.75,34.81,8600.0,28.9853,29.0353,28.9769,29.0269,8600.0
2008-07-10 13:35:00,34.8,34.84,34.72,34.78,9900.0,29.0186,29.052,28.9519,29.0019,9900.0
2008-07-10 13:40:00,34.77,34.8,34.75,34.76,8000.0,28.9936,29.0186,28.9769,28.9853,8000.0
2008-07-10 13:45:00,34.76,34.8,34.72,34.74,4900.0,28.9853,29.0186,28.9519,28.9686,4900.0
2008-07-10 13:50:00,34.74,34.78,34.74,34.76,4600.0,28.9686,29.0019,28.9686,28.9853,4600.0
2008-07-10 13:55:00,34.75,34.79,34.67,34.67,7700.0,28.9769,29.0103,28.9102,28.9102,7700.0
2008-07-10 14:00:00,34.68,34.7,34.65,34.65,12800.0,28.9185,28.9352,28.8935,28.8935,12800.0
2008-07-10 14:05:00,34.66,34.67,34.55,34.58,9300.0,28.9019,28.9102,28.8101,28.8352,9300.0
2008-07-10 14:10:00,34.56,34.62,34.53,34.54,9800.0,28.8185,28.8685,28.7935,28.8018,9800.0
2008-07-10 14:15:00,34.55,34.55,34.48,34.51,14100.0,28.8101,28.8101,28.7518,28.7768,14100.0
2008-07-10 14:20:00,34.5,34.55,34.44,34.44,12300.0,28.7685,28.8101,28.7184,28.7184,12300.0
2008-07-10 14:25:00,34.43,34.43,33.56,34.25,36400.0,28.7101,28.7101,27.9846,28.56,36400.0
2008-07-10 14:30:00,34.26,34.37,34.23,34.25,16800.0,28.5683,28.66,28.5433,28.56,16800.0
2008-07-10 14:35:00,34.26,34.32,34.23,34.3,7400.0,28.5683,28.6184,28.5433,28.6017,7400.0
2008-07-10 14:40:00,34.3,34.33,34.15,34.15,10900.0,28.6017,28.6267,28.4766,28.4766,10900.0
2008-07-10 14:45:00,34.14,34.22,34.09,34.14,11800.0,28.4683,28.535,28.4266,28.4683,11800.0
2008-07-10 14:50:00,34.14,34.15,33.97,34.03,28100.0,28.4683,28.4766,28.3265,28.3765,28100.0
2008-07-10 14:55:00,34.03,34.24,33.97,34.19,22200.0,28.3765,28.5516,28.3265,28.51,22200.0
2008-07-10 15:00:00,34.18,34.33,34.16,34.29,27200.0,28.5016,28.6267,28.4849,28.5933,27200.0
2008-07-10 15:05:00,34.29,34.39,34.23,34.35,35100.0,28.5933,28.6767,28.5433,28.6434,35100.0
2008-07-10 15:10:00,34.36,34.42,34.28,34.4,15500.0,28.6517,28.7017,28.585,28.6851,15500.0
2008-07-10 15:15:00,34.37,34.43,34.28,34.29,8800.0,28.66,28.7101,28.585,28.5933,8800.0
2008-07-10 15:20:00,34.28,34.38,34.25,34.33,22700.0,28.585,28.6684,28.56,28.6267,22700.0
2008-07-10 15:25:00,34.33,34.38,34.28,34.33,22400.0,28.6267,28.6684,28.585,28.6267,22400.0
2008-07-10 15:30:00,34.34,34.36,34.27,34.28,23500.0,28.635,28.6517,28.5767,28.585,23500.0
2008-07-10 15:35:00,34.28,34.29,34.2,34.26,18100.0,28.585,28.5933,28.5183,28.5683,18100.0
2008-07-10 15:40:00,34.28,34.41,34.23,34.4,17800.0,28.585,28.6934,28.5433,28.6851,17800.0
2008-07-10 15:45:00,34.38,34.47,34.36,34.47,18700.0,28.6684,28.7434,28.6517,28.7434,18700.0
2008-07-10 15:50:00,34.45,34.47,34.36,34.46,26400.0,28.7268,28.7434,28.6517,28.7351,26400.0
2008-07-10 15:55:00,34.47,34.5,34.41,34.49,37300.0,28.7434,28.7685,28.6934,28.7601,37300.0
2008-07-11 09:30:00,33.97,34.05,33.95,33.95,4200.0,28.3265,28.3932,28.3098,28.3098,4200.0
2008-07-11 09:35:00,34.0,34.02,33.76,33.81,5500.0,28.3515,28.3682,28.1514,28.1931,5500.0
2008-07-11 09:40:00,33.8,33.82,33.65,33.81,21800.0,28.1847,28.2014,28.0597,28.1931,21800.0
2008-07-11 09:45:00,33.87,33.89,33.73,33.83,8800.0,28.2431,28.2598,28.1264,28.2098,8800.0
2008-07-11 09:50:00,33.85,33.86,33.69,33.73,5100.0,28.2264,28.2348,28.093,28.1264,5100.0
2008-07-11 09:55:00,33.73,33.8,33.7,33.77,10200.0,28.1264,28.1847,28.1014,28.1597,10200.0
2008-07-11 10:00:00,33.77,33.95,33.7,33.91,6000.0,28.1597,28.3098,28.1014,28.2765,6000.0
2008-07-11 10:05:00,33.95,33.97,33.75,33.82,4400.0,28.3098,28.3265,28.143,28.2014,4400.0
2008-07-11 10:10:00,33.86,33.91,33.81,33.9,3900.0,28.2348,28.2765,28.1931,28.2681,3900.0
2008-07-11 10:15:00,33.88,33.88,33.75,33.79,2200.0,28.2515,28.2515,28.143,28.1764,2200.0
2008-07-11 10:20:00,33.79,33.8,33.73,33.77,4000.0,28.1764,28.1847,28.1264,28.1597,4000.0
2008-07-11 10:25:00,33.81,33.86,33.45,33.64,11700.0,28.1931,28.2348,27.8929,28.0513,11700.0
2008-07-11 10:30:00,33.6,33.7,33.53,33.64,9600.0,28.018,28.1014,27.9596,28.0513,9600.0
2008-07-11 10:35:00,33.66,33.73,33.61,33.68,5700.0,28.068,28.1264,28.0263,28.0847,5700.0
2008-07-11 10:40:00,33.69,33.72,33.62,33.62,7900.0,28.093,28.118,28.0346,28.0346,7900.0
2008-07-11 10:45:00,33.64,33.71,33.59,33.66,12800.0,28.0513,28.1097,28.0096,28.068,12800.0
2008-07-11 10:50:00,33.67,33.74,33.67,33.68,3400.0,28.0763,28.1347,28.0763,28.0847,3400.0
2008-07-11 10:55:00,33.7,33.7,33.61,33.61,3200.0,28.1014,28.1014,28.0263,28.0263,3200.0
2008-07-11 11:00:00,33.63,33.68,33.6,33.6,5900.0,28.043,28.0847,28.018,28.018,5900.0
2008-07-11 11:05:00,33.6,33.67,33.57,33.63,7500.0,28.018,28.0763,27.993,28.043,7500.0
2008-07-11 11:10:00,33.65,33.7,33.58,33.67,8200.0,28.0597,28.1014,28.0013,28.0763,8200.0
2008-07-11 11:15:00,33.67,33.7,33.62,33.65,11600.0,28.0763,28.1014,28.0346,28.0597,11600.0
2008-07-11 11:20:00,33.63,33.64,33.57,33.58,3000.0,28.043,28.0513,27.993,28.0013,3000.0
2008-07-11 11:25:00,33.58,33.65,33.57,33.6,5700.0,28.0013,28.0597,27.993,28.018,5700.0
2008-07-11 11:30:00,33.61,33.63,33.48,33.62,12300.0,28.0263,28.043,27.9179,28.0346,12300.0
2008-07-11 11:35:00,33.61,33.76,33.61,33.71,8300.0,28.0263,28.1514,28.0263,28.1097,8300.0
2008-07-11 11:40:00,33.69,33.85,33.69,33.84,6400.0,28.093,28.2264,28.093,28.2181,6400.0
2008-07-11 11:45:00,33.82,33.84,33.74,33.74,3700.0,28.2014,28.2181,28.1347,28.1347,3700.0
2008-07-11 11:50:00,33.74,33.74,33.67,33.67,3200.0,28.1347,28.1347,28.0763,28.0763,3200.0
2008-07-11 11:55:00,33.66,33.76,33.63,33.76,6500.0,28.068,28.1514,28.043,28.1514,6500.0
2008-07-11 12:00:00,33.77,33.78,33.72,33.78,5500.0,28.1597,28.1681,28.118,28.1681,5500.0
2008-07-11 12:05:00,33.81,33.83,33.71,33.75,5000.0,28.1931,28.2098,28.1097,28.143,5000.0
2008-07-11 12:10:00,33.72,33.72,33.62,33.7,3600.0,28.118,28.118,28.0346,28.1014,3600.0
2008-07-11 12:15:00,33.7,33.73,33.68,33.69,3300.0,28.1014,28.1264,28.0847,28.093,3300.0
2008-07-11 12:20:00,33.69,33.73,33.67,33.71,2700.0,28.093,28.1264,28.0763,28.1097,2700.0
2008-07-11 12:25:00,33.72,33.77,33.72,33.76,5400.0,28.118,28.1597,28.118,28.1514,5400.0
2008-07-11 12:30:00,33.71,33.73,33.62,33.62,5500.0,28.1097,28.1264,28.0346,28.0346,5500.0
2008-07-11 12:35:00,33.63,33.7,33.63,33.64,5900.0,28.043,28.1014,28.043,28.0513,5900.0
2008-07-11 12:40:00,33.63,33.7,33.57,33.69,5300.0,28.043,28.1014,27.993,28.093,5300.0
2008-07-11 12:45:00,33.68,33.72,33.68,33.69,3600.0,28.0847,28.118,28.0847,28.093,3600.0
2008-07-11 12:50:00,33.7,33.74,33.67,33.68,4100.0,28.1014,28.1347,28.0763,28.0847,4100.0
2008-07-11 12:55:00,33.66,33.66,33.6,33.64,3400.0,28.068,28.068,28.018,28.0513,3400.0
2008-07-11 13:00:00,33.64,33.69,33.58,33.68,8400.0,28.0513,28.093,28.0013,28.0847,8400.0
2008-07-11 13:05:00,33.68,33.69,33.64,33.65,3200.0,28.0847,28.093,28.0513,28.0597,3200.0
2008-07-11 13:10:00,33.65,33.65,33.59,33.63,4700.0,28.0597,28.0597,28.0096,28.043,4700.0
2008-07-11 13:15:00,33.64,33.79,33.64,33.79,8300.0,28.0513,28.1764,28.0513,28.1764,8300.0
2008-07-11 13:20:00,33.79,33.84,33.75,33.8,1900.0,28.1764,28.2181,28.143,28.1847,1900.0
2008-07-11 13:25:00,33.78,33.87,33.75,33.79,4700.0,28.1681,28.2431,28.143,28.1764,4700.0
2008-07-11 13:30:00,33.8,33.87,33.8,33.87,4800.0,28.1847,28.2431,28.1847,28.2431,4800.0
2008-07-11 13:35:00,33.88,33.93,33.87,33.93,6000.0,28.2515,28.2931,28.2431,28.2931,6000.0
2008-07-11 13:40:00,33.93,34.0,33.92,33.96,9000.0,28.2931,28.3515,28.2848,28.3182,9000.0
2008-07-11 13:45:00,33.96,33.96,33.9,33.9,2500.0,28.3182,28.3182,28.2681,28.2681,2500.0
2008-07-11 13:50:00,33.92,33.92,33.86,33.87,2100.0,28.2848,28.2848,28.2348,28.2431,2100.0
2008-07-11 13:55:00,33.87,33.98,33.87,33.88,7100.0,28.2431,28.3348,28.2431,28.2515,7100.0
2008-07-11 14:00:00,33.87,33.96,33.81,33.91,13700.0,28.2431,28.3182,28.1931,28.2765,13700.0
2008-07-11 14:05:00,33.91,34.03,33.91,33.92,7300.0,28.2765,28.3765,28.2765,28.2848,7300.0
2008-07-11 14:10:00,33.92,33.99,33.91,33.97,6900.0,28.2848,28.3432,28.2765,28.3265,6900.0
2008-07-11 14:15:00,33.98,33.98,33.88,33.92,5800.0,28.3348,28.3348,28.2515,28.2848,5800.0
2008-07-11 14:20:00,33.91,33.95,33.75,33.78,8100.0,28.2765,28.3098,28.143,28.1681,8100.0
2008-07-11 14:25:00,33.82,33.82,33.72,33.75,5200.0,28.2014,28.2014,28.118,28.143,5200.0
2008-07-11 14:30:00,33.77,33.77,33.73,33.73,4600.0,28.1597,28.1597,28.1264,28.1264,4600.0
2008-07-11 14:35:00,33.74,33.86,33.74,33.86,4700.0,28.1347,28.2348,28.1347,28.2348,4700.0
2008-07-11 14:40:00,33.81,33.93,33.81,33.92,5400.0,28.1931,28.2931,28.1931,28.2848,5400.0
2008-07-11 14:45:00,33.96,34.17,33.87,34.15,21800.0,28.3182,28.4933,28.2431,28.4766,21800.0
2008-07-11 14:50:00,34.18,34.26,33.93,34.0,16100.0,28.5016,28.5683,28.2931,28.3515,16100.0
2008-07-11 14:55:00,33.99,34.18,33.96,34.17,7500.0,28.3432,28.5016,28.3182,28.4933,7500.0
2008-07-11 15:00:00,34.17,34.43,34.1,34.41,21700.0,28.4933,28.7101,28.4349,28.6934,21700.0
2008-07-11 15:05:00,34.42,34.42,34.21,34.26,9500.0,28.7017,28.7017,28.5266,28.5683,9500.0
2008-07-11 15:10:00,34.29,34.29,33.96,33.99,11500.0,28.5933,28.5933,28.3182,28.3432,11500.0
2008-07-11 15:15:00,33.97,34.09,33.87,33.96,8600.0,28.3265,28.4266,28.2431,28.3182,8600.0
2008-07-11 15:20:00,33.93,34.03,33.87,33.93,8700.0,28.2931,28.3765,28.2431,28.2931,8700.0
2008-07-11 15:25:00,33.94,34.05,33.91,33.99,7000.0,28.3015,28.3932,28.2765,28.3432,7000.0
2008-07-11 15:30:00,34.0,34.0,33.77,33.81,5400.0,28.3515,28.3515,28.1597,28.1931,5400.0
2008-07-11 15:35:00,33.8,33.9,33.79,33.8,8000.0,28.1847,28.2681,28.1764,28.1847,8000.0
2008-07-11 15:40:00,33.83,33.86,33.77,33.82,6500.0,28.2098,28.2348,28.1597,28.2014,6500.0
2008-07-11 15:45:00,33.82,33.96,33.81,33.94,16700.0,28.2014,28.3182,28.1931,28.3015,16700.0
2008-07-11 15:50:00,33.94,34.07,33.94,34.04,7900.0,28.3015,28.4099,28.3015,28.3849,7900.0
2008-07-11 15:55:00,34.03,34.04,33.94,33.97,28400.0,28.3765,28.3849,28.3015,28.3265,28400.0
2008-07-14 09:30:00,34.19,34.45,34.19,34.43,6100.0,28.51,28.7268,28.51,28.7101,6100.0
2008-07-14 09:35:00,34.4,34.47,34.35,34.37,6100.0,28.6851,28.7434,28.6434,28.66,6100.0
2008-07-14 09:40:00,34.41,34.47,34.3,34.3,9600.0,28.6934,28.7434,28.6017,28.6017,9600.0
2008-07-14 09:45:00,34.3,34.37,34.22,34.35,12800.0,28.6017,28.66,28.535,28.6434,12800.0
2008-07-14 09:50:00,34.33,34.34,34.22,34.22,10500.0,28.6267,28.635,28.535,28.535,10500.0
2008-07-14 09:55:00,34.2,34.24,34.13,34.19,13300.0,28.5183,28.5516,28.4599,28.51,13300.0
2008-07-14 10:00:00,34.21,34.21,33.98,34.02,12200.0,28.5266,28.5266,28.3348,28.3682,12200.0
2008-07-14 10:05:00,34.03,34.2,34.01,34.09,11400.0,28.3765,28.5183,28.3599,28.4266,11400.0
2008-07-14 10:10:00,34.05,34.13,33.98,34.11,5600.0,28.3932,28.4599,28.3348,28.4432,5600.0
2008-07-14 10:15:00,34.09,34.2,34.08,34.18,6900.0,28.4266,28.5183,28.4182,28.5016,6900.0
2008-07-14 10:20:00,34.18,34.24,33.96,33.98,13900.0,28.5016,28.5516,28.3182,28.3348,13900.0
2008-07-14 10:25:00,33.97,34.01,33.88,34.0,12500.0,28.3265,28.3599,28.2515,28.3515,12500.0
2008-07-14 10:30:00,34.02,34.05,33.96,34.0,7000.0,28.3682,28.3932,28.3182,28.3515,7000.0
2008-07-14 10:35:00,33.96,34.05,33.91,33.98,11500.0,28.3182,28.3932,28.2765,28.3348,11500.0
2008-07-14 10:40:00,33.97,33.99,33.89,33.95,6100.0,28.3265,28.3432,28.2598,28.3098,6100.0
2008-07-14 10:45:00,33.92,33.92,33.83,33.92,11800.0,28.2848,28.2848,28.2098,28.2848,11800.0
2008-07-14 10:50:00,33.92,33.96,33.88,33.88,7500.0,28.2848,28.3182,28.2515,28.2515,7500.0
2008-07-14 10:55:00,33.9,34.12,33.9,34.11,8500.0,28.2681,28.4516,28.2681,28.4432,8500.0
2008-07-14 11:00:00,34.12,34.16,33.99,34.01,5800.0,28.4516,28.4849,28.3432,28.3599,5800.0
2008-07-14 11:05:00,34.01,34.03,33.92,33.93,4200.0,28.3599,28.3765,28.2848,28.2931,4200.0
2008-07-14 11:10:00,33.88,33.99,33.78,33.97,6500.0,28.2515,28.3432,28.1681,28.3265,6500.0
2008-07-14 11:15:00,33.99,34.01,33.94,33.98,4200.0,28.3432,28.3599,28.3015,28.3348,4200.0
2008-07-14 11:20:00,33.97,33.99,33.85,33.85,2800.0,28.3265,28.3432,28.2264,28.2264,2800.0
2008-07-14 11:25:00,33.85,33.91,33.84,33.91,4100.0,28.2264,28.2765,28.2181,28.2765,4100.0
2008-07-14 11:30:00,33.92,33.95,33.79,33.81,4600.0,28.2848,28.3098,28.1764,28.1931,4600.0
2008-07-14 11:35:00,33.8,33.86,33.79,33.84,1600.0,28.1847,28.2348,28.1764,28.2181,1600.0
2008-07-14 11:40:00,33.84,33.91,33.84,33.9,3500.0,28.2181,28.2765,28.2181,28.2681,3500.0
2008-07-14 11:45:00,33.9,33.93,33.85,33.87,5500.0,28.2681,28.2931,28.2264,28.2431,5500.0
2008-07-14 11:50:00,33.87,33.89,33.74,33.76,7300.0,28.2431,28.2598,28.1347,28.1514,7300.0
2008-07-14 11:55:00,33.74,33.78,33.57,33.77,10700.0,28.1347,28.1681,27.993,28.1597,10700.0
2008-07-14 12:00:00,33.7,33.74,33.67,33.67,7800.0,28.1014,28.1347,28.0763,28.0763,7800.0
2008-07-14 12:05:00,33.68,33.7,33.6,33.66,6200.0,28.0847,28.1014,28.018,28.068,6200.0
2008-07-14 12:10:00,33.67,33.69,33.66,33.66,2100.0,28.0763,28.093,28.068,28.068,2100.0
2008-07-14 12:15:00,33.66,33.74,33.66,33.7,4400.0,28.068,28.1347,28.068,28.1014,4400.0
2008-07-14 12:20:00,33.7,33.73,33.68,33.68,3700.0,28.1014,28.1264,28.0847,28.0847,3700.0
2008-07-14 12:25:00,33.69,33.73,33.65,33.65,5200.0,28.093,28.1264,28.0597,28.0597,5200.0
2008-07-14 12:30:00,33.62,33.69,33.55,33.57,11600.0,28.0346,28.093,27.9763,27.993,11600.0
2008-07-14 12:35:00,33.57,33.62,33.5,33.6,4800.0,27.993,28.0346,27.9346,28.018,4800.0
2008-07-14 12:40:00,33.61,33.62,33.57,33.58,3200.0,28.0263,28.0346,27.993,28.0013,3200.0
2008-07-14 12:45:00,33.57,33.66,33.57,33.62,5900.0,27.993,28.068,27.993,28.0346,5900.0
2008-07-14 12:50:00,33.63,33.71,33.63,33.71,2100.0,28.043,28.1097,28.043,28.1097,2100.0
2008-07-14 12:55:00,33.72,33.73,33.57,33.6,7000.0,28.118,28.1264,27.993,28.018,7000.0
2008-07-14 13:00:00,33.58,33.6,33.55,33.58,3700.0,28.0013,28.018,27.9763,28.0013,3700.0
2008-07-14 13:05:00,33.58,33.58,33.49,33.53,2900.0,28.0013,28.0013,27.9262,27.9596,2900.0
2008-07-14 13:10:00,33.53,33.57,33.49,33.57,3900.0,27.9596,27.993,27.9262,27.993,3900.0
2008-07-14 13:15:00,33.57,33.61,33.56,33.59,2000.0,27.993,28.0263,27.9846,28.0096,2000.0
2008-07-14 13:20:00,33.6,33.64,33.58,33.61,8700.0,28.018,28.0513,28.0013,28.0263,8700.0
2008-07-14 13:25:00,33.61,33.61,33.54,33.59,5900.0,28.0263,28.0263,27.9679,28.0096,5900.0
2008-07-14 13:30:00,33.59,33.62,33.55,33.59,4900.0,28.0096,28.0346,27.9763,28.0096,4900.0
2008-07-14 13:35:00,33.59,33.7,33.57,33.7,3700.0,28.0096,28.1014,27.993,28.1014,3700.0
2008-07-14 13:40:00,33.7,33.77,33.64,33.75,7100.0,28.1014,28.1597,28.0513,28.143,7100.0
2008-07-14 13:45:00,33.73,33.78,33.71,33.76,6500.0,28.1264,28.1681,28.1097,28.1514,6500.0
2008-07-14 13:50:00,33.77,33.77,33.67,33.67,4600.0,28.1597,28.1597,28.0763,28.0763,4600.0
2008-07-14 13:55:00,33.66,33.69,33.62,33.66,3500.0,28.068,28.093,28.0346,28.068,3500.0
2008-07-14 14:00:00,33.68,33.68,33.61,33.65,4300.0,28.0847,28.0847,28.0263,28.0597,4300.0
2008-07-14 14:05:00,33.66,33.71,33.62,33.67,5200.0,28.068,28.1097,28.0346,28.0763,5200.0
2008-07-14 14:10:00,33.68,33.71,33.64,33.66,6800.0,28.0847,28.1097,28.0513,28.068,6800.0
2008-07-14 14:15:00,33.65,33.67,33.6,33.64,7100.0,28.0597,28.0763,28.018,28.0513,7100.0
2008-07-14 14:20:00,33.64,33.7,33.64,33.68,4500.0,28.0513,28.1014,28.0513,28.0847,4500.0
2008-07-14 14:25:00,33.68,33.74,33.67,33.67,3700.0,28.0847,28.1347,28.0763,28.0763,3700.0
2008-07-14 14:30:00,33.68,33.75,33.68,33.75,2900.0,28.0847,28.143,28.0847,28.143,2900.0
2008-07-14 14:35:00,33.74,33.74,33.69,33.69,3500.0,28.1347,28.1347,28.093,28.093,3500.0
2008-07-14 14:40:00,33.69,33.69,33.58,33.59,10400.0,28.093,28.093,28.0013,28.0096,10400.0
2008-07-14 14:45:00,33.59,33.6,33.5,33.55,8700.0,28.0096,28.018,27.9346,27.9763,8700.0
2008-07-14 14:50:00,33.54,33.54,33.46,33.51,10100.0,27.9679,27.9679,27.9012,27.9429,10100.0
2008-07-14 14:55:00,33.52,33.6,33.52,33.6,5600.0,27.9513,28.018,27.9513,28.018,5600.0
2008-07-14 15:00:00,33.6,33.6,33.54,33.58,3800.0,28.018,28.018,27.9679,28.0013,3800.0
2008-07-14 15:05:00,33.56,33.57,33.47,33.48,8100.0,27.9846,27.993,27.9096,27.9179,8100.0
2008-07-14 15:10:00,33.5,33.58,33.48,33.56,6200.0,27.9346,28.0013,27.9179,27.9846,6200.0
2008-07-14 15:15:00,33.57,33.6,33.56,33.59,2700.0,27.993,28.018,27.9846,28.0096,2700.0
2008-07-14 15:20:00,33.58,33.74,33.58,33.7,8600.0,28.0013,28.1347,28.0013,28.1014,8600.0
2008-07-14 15:25:00,33.7,33.77,33.69,33.72,7100.0,28.1014,28.1597,28.093,28.118,7100.0
2008-07-14 15:30:00,33.74,33.85,33.72,33.82,10500.0,28.1347,28.2264,28.118,28.2014,10500.0
2008-07-14 15:35:00,33.82,33.82,33.71,33.74,8000.0,28.2014,28.2014,28.1097,28.1347,8000.0
2008-07-14 15:40:00,33.71,33.74,33.6,33.64,11800.0,28.1097,28.1347,28.018,28.0513,11800.0
2008-07-14 15:45:00,33.64,33.7,33.64,33.7,7700.0,28.0513,28.1014,28.0513,28.1014,7700.0
2008-07-14 15:50:00,33.7,33.71,33.53,33.56,10500.0,28.1014,28.1097,27.9596,27.9846,10500.0
2008-07-14 15:55:00,33.56,33.57,33.46,33.54,45400.0,27.9846,27.993,27.9012,27.9679,45400.0
2008-07-15 09:30:00,33.21,33.24,33.1,33.17,12500.0,27.6928,27.7178,27.601,27.6594,12500.0
2008-07-15 09:35:00,33.14,33.23,33.06,33.08,4900.0,27.6344,27.7094,27.5677,27.5844,4900.0
2008-07-15 09:40:00,33.09,33.22,33.09,33.16,6100.0,27.5927,27.7011,27.5927,27.6511,6100.0
2008-07-15 09:45:00,33.15,33.29,33.15,33.19,3400.0,27.6427,27.7595,27.6427,27.6761,3400.0
2008-07-15 09:50:00,33.15,33.15,33.04,33.14,7500.0,27.6427,27.6427,27.551,27.6344,7500.0
2008-07-15 09:55:00,33.11,33.14,33.0,33.02,11300.0,27.6094,27.6344,27.5176,27.5343,11300.0
2008-07-15 10:00:00,33.03,33.03,32.79,33.0,28400.0,27.5427,27.5427,27.3425,27.5176,28400.0
2008-07-15 10:05:00,32.98,33.0,32.87,32.92,4000.0,27.501,27.5176,27.4092,27.4509,4000.0
2008-07-15 10:10:00,32.94,33.07,32.91,33.07,20800.0,27.4676,27.576,27.4426,27.576,20800.0
2008-07-15 10:15:00,33.04,33.08,33.03,33.06,8400.0,27.551,27.5844,27.5427,27.5677,8400.0
2008-07-15 10:20:00,33.07,33.13,32.98,33.01,18100.0,27.576,27.6261,27.501,27.526,18100.0
2008-07-15 10:25:00,33.01,33.15,32.94,33.15,30200.0,27.526,27.6427,27.4676,27.6427,30200.0
2008-07-15 10:30:00,33.15,33.21,33.09,33.13,8100.0,27.6427,27.6928,27.5927,27.6261,8100.0
2008-07-15 10:35:00,33.14,33.17,33.1,33.11,5000.0,27.6344,27.6594,27.601,27.6094,5000.0
2008-07-15 10:40:00,33.11,33.15,33.08,33.1,35400.0,27.6094,27.6427,27.5844,27.601,35400.0
2008-07-15 10:45:00,33.1,33.1,33.01,33.08,6800.0,27.601,27.601,27.526,27.5844,6800.0
2008-07-15 10:50:00,33.07,33.16,33.07,33.15,40500.0,27.576,27.6511,27.576,27.6427,40500.0
2008-07-15 10:55:00,33.14,33.15,33.09,33.1,9000.0,27.6344,27.6427,27.5927,27.601,9000.0
2008-07-15 11:00:00,33.13,33.21,33.11,33.2,24700.0,27.6261,27.6928,27.6094,27.6844,24700.0
2008-07-15 11:05:00,33.21,33.41,33.21,33.32,48100.0,27.6928,27.8595,27.6928,27.7845,48100.0
2008-07-15 11:10:00,33.34,33.37,33.26,33.33,18000.0,27.8012,27.8262,27.7345,27.7928,18000.0
2008-07-15 11:15:00,33.32,33.52,33.32,33.51,10700.0,27.7845,27.9513,27.7845,27.9429,10700.0
2008-07-15 11:20:00,33.48,33.54,33.38,33.39,7100.0,27.9179,27.9679,27.8345,27.8429,7100.0
2008-07-15 11:25:00,33.39,33.47,33.24,33.24,6600.0,27.8429,27.9096,27.7178,27.7178,6600.0
2008-07-15 11:30:00,33.22,33.25,33.09,33.1,10800.0,27.7011,27.7261,27.5927,27.601,10800.0
2008-07-15 11:35:00,33.11,33.18,33.07,33.18,8600.0,27.6094,27.6677,27.576,27.6677,8600.0
2008-07-15 11:40:00,33.19,33.24,33.16,33.16,7700.0,27.6761,27.7178,27.6511,27.6511,7700.0
2008-07-15 11:45:00,33.18,33.19,33.15,33.17,6100.0,27.6677,27.6761,27.6427,27.6594,6100.0
2008-07-15 11:50:00,33.19,33.38,33.18,33.38,5600.0,27.6761,27.8345,27.6677,27.8345,5600.0
2008-07-15 11:55:00,33.4,33.51,33.37,33.44,11500.0,27.8512,27.9429,27.8262,27.8846,11500.0
2008-07-15 12:00:00,33.44,33.51,33.39,33.48,7200.0,27.8846,27.9429,27.8429,27.9179,7200.0
2008-07-15 12:05:00,33.49,33.55,33.4,33.4,5800.0,27.9262,27.9763,27.8512,27.8512,5800.0
2008-07-15 12:10:00,33.39,33.42,33.34,33.42,7800.0,27.8429,27.8679,27.8012,27.8679,7800.0
2008-07-15 12:15:00,33.4,33.58,33.39,33.55,14500.0,27.8512,28.0013,27.8429,27.9763,14500.0
2008-07-15 12:20:00,33.56,33.62,33.49,33.49,3800.0,27.9846,28.0346,27.9262,27.9262,3800.0
2008-07-15 12:25:00,33.51,33.57,33.45,33.52,3900.0,27.9429,27.993,27.8929,27.9513,3900.0
2008-07-15 12:30:00,33.53,33.63,33.52,33.58,10800.0,27.9596,28.043,27.9513,28.0013,10800.0
2008-07-15 12:35:00,33.59,33.6,33.52,33.56,5300.0,28.0096,28.018,27.9513,27.9846,5300.0
2008-07-15 12:40:00,33.61,33.68,33.58,33.61,6400.0,28.0263,28.0847,28.0013,28.0263,6400.0
2008-07-15 12:45:00,33.63,33.64,33.52,33.52,3600.0,28.043,28.0513,27.9513,27.9513,3600.0
2008-07-15 12:50:00,33.52,33.62,33.52,33.59,5500.0,27.9513,28.0346,27.9513,28.0096,5500.0
2008-07-15 12:55:00,33.61,33.76,33.61,33.76,10500.0,28.0263,28.1514,28.0263,28.1514,10500.0
2008-07-15 13:00:00,33.76,33.93,33.72,33.8,12100.0,28.1514,28.2931,28.118,28.1847,12100.0
2008-07-15 13:05:00,33.79,33.84,33.72,33.75,5400.0,28.1764,28.2181,28.118,28.143,5400.0
2008-07-15 13:10:00,33.76,33.77,33.7,33.7,3900.0,28.1514,28.1597,28.1014,28.1014,3900.0
2008-07-15 13:15:00,33.68,33.7,33.61,33.62,3300.0,28.0847,28.1014,28.0263,28.0346,3300.0
2008-07-15 13:20:00,33.59,33.61,33.48,33.52,5500.0,28.0096,28.0263,27.9179,27.9513,5500.0
2008-07-15 13:25:00,33.52,33.52,33.45,33.47,5300.0,27.9513,27.9513,27.8929,27.9096,5300.0
2008-07-15 13:30:00,33.44,33.56,33.41,33.56,3800.0,27.8846,27.9846,27.8595,27.9846,3800.0
2008-07-15 13:35:00,33.51,33.52,33.41,33.41,3200.0,27.9429,27.9513,27.8595,27.8595,3200.0
2008-07-15 13:40:00,33.43,33.54,33.43,33.54,2200.0,27.8762,27.9679,27.8762,27.9679,2200.0
2008-07-15 13:45:00,33.54,33.59,33.51,33.59,3100.0,27.9679,28.0096,27.9429,28.0096,3100.0
2008-07-15 13:50:00,33.6,33.66,33.59,33.65,3700.0,28.018,28.068,28.0096,28.0597,3700.0
2008-07-15 13:55:00,33.65,33.68,33.6,33.61,2000.0,28.0597,28.0847,28.018,28.0263,2000.0
2008-07-15 14:00:00,33.59,33.61,33.51,33.54,2800.0,28.0096,28.0263,27.9429,27.9679,2800.0
2008-07-15 14:05:00,33.53,33.55,33.43,33.45,3500.0,27.9596,27.9763,27.8762,27.8929,3500.0
2008-07-15 14:10:00,33.44,33.51,33.44,33.49,4300.0,27.8846,27.9429,27.8846,27.9262,4300.0
2008-07-15 14:15:00,33.48,33.69,33.48,33.67,4800.0,27.9179,28.093,27.9179,28.0763,4800.0
2008-07-15 14:20:00,33.64,33.66,33.55,33.57,4000.0,28.0513,28.068,27.9763,27.993,4000.0
2008-07-15 14:25:00,33.58,33.65,33.55,33.62,4600.0,28.0013,28.0597,27.9763,28.0346,4600.0
2008-07-15 14:30:00,33.64,33.73,33.64,33.64,4500.0,28.0513,28.1264,28.0513,28.0513,4500.0
2008-07-15 14:35:00,33.66,33.66,33.59,33.59,3900.0,28.068,28.068,28.0096,28.0096,3900.0
2008-07-15 14:40:00,33.6,33.61,33.56,33.59,4900.0,28.018,28.0263,27.9846,28.0096,4900.0
2008-07-15 14:45:00,33.63,33.69,33.63,33.69,2600.0,28.043,28.093,28.043,28.093,2600.0
2008-07-15 14:50:00,33.68,33.68,33.59,33.59,4600.0,28.0847,28.0847,28.0096,28.0096,4600.0
2008-07-15 14:55:00,33.64,33.69,33.61,33.64,3800.0,28.0513,28.093,28.0263,28.0513,3800.0
2008-07-15 15:00:00,33.65,33.78,33.64,33.75,6000.0,28.0597,28.1681,28.0513,28.143,6000.0
2008-07-15 15:05:00,33.73,33.84,33.68,33.83,16200.0,28.1264,28.2181,28.0847,28.2098,16200.0
2008-07-15 15:10:00,33.8,33.82,33.72,33.77,11300.0,28.1847,28.2014,28.118,28.1597,11300.0
2008-07-15 15:15:00,33.77,33.82,33.72,33.82,17800.0,28.1597,28.2014,28.118,28.2014,17800.0
2008-07-15 15:20:00,33.81,33.83,33.76,33.78,8900.0,28.1931,28.2098,28.1514,28.1681,8900.0
2008-07-15 15:25:00,33.79,33.79,33.62,33.67,31600.0,28.1764,28.1764,28.0346,28.0763,31600.0
2008-07-15 15:30:00,33.67,33.69,33.52,33.57,15300.0,28.0763,28.093,27.9513,27.993,15300.0
2008-07-15 15:35:00,33.55,33.6,33.51,33.55,7000.0,27.9763,28.018,27.9429,27.9763,7000.0
2008-07-15 15:40:00,33.55,33.57,33.4,33.43,11400.0,27.9763,27.993,27.8512,27.8762,11400.0
2008-07-15 15:45:00,33.45,33.47,33.35,33.38,9200.0,27.8929,27.9096,27.8095,27.8345,9200.0
2008-07-15 15:50:00,33.38,33.43,33.37,33.41,8600.0,27.8345,27.8762,27.8262,27.8595,8600.0
2008-07-15 15:55:00,33.42,33.43,33.26,33.3,45500.0,27.8679,27.8762,27.7345,27.7678,45500.0
2008-07-16 09:30:00,33.44,33.56,33.14,33.56,10600.0,27.8846,27.9846,27.6344,27.9846,10600.0
2008-07-16 09:35:00,33.56,33.56,33.29,33.29,3400.0,27.9846,27.9846,27.7595,27.7595,3400.0
2008-07-16 09:40:00,33.24,33.24,33.13,33.19,3000.0,27.7178,27.7178,27.6261,27.6761,3000.0
2008-07-16 09:45:00,33.13,33.18,32.98,33.02,4600.0,27.6261,27.6677,27.501,27.5343,4600.0
2008-07-16 09:50:00,33.02,33.31,32.99,33.27,8100.0,27.5343,27.7761,27.5093,27.7428,8100.0
2008-07-16 09:55:00,33.28,33.55,33.28,33.53,4600.0,27.7511,27.9763,27.7511,27.9596,4600.0
2008-07-16 10:00:00,33.53,33.53,33.33,33.33,9200.0,27.9596,27.9596,27.7928,27.7928,9200.0
2008-07-16 10:05:00,33.3,33.3,33.11,33.22,6200.0,27.7678,27.7678,27.6094,27.7011,6200.0
2008-07-16 10:10:00,33.23,33.23,33.17,33.2,2600.0,27.7094,27.7094,27.6594,27.6844,2600.0
2008-07-16 10:15:00,33.22,33.23,33.15,33.16,2700.0,27.7011,27.7094,27.6427,27.6511,2700.0
2008-07-16 10:20:00,33.16,33.18,33.1,33.14,4500.0,27.6511,27.6677,27.601,27.6344,4500.0
2008-07-16 10:25:00,33.17,33.22,33.13,33.22,3000.0,27.6594,27.7011,27.6261,27.7011,3000.0
2008-07-16 10:30:00,33.24,33.27,33.22,33.25,3700.0,27.7178,27.7428,27.7011,27.7261,3700.0
2008-07-16 10:35:00,33.28,33.69,33.27,33.69,9800.0,27.7511,28.093,27.7428,28.093,9800.0
2008-07-16 10:40:00,33.69,33.74,33.56,33.63,7800.0,28.093,28.1347,27.9846,28.043,7800.0
2008-07-16 10:45:00,33.64,33.76,33.63,33.68,5300.0,28.0513,28.1514,28.043,28.0847,5300.0
2008-07-16 10:50:00,33.69,33.78,33.69,33.77,6900.0,28.093,28.1681,28.093,28.1597,6900.0
2008-07-16 10:55:00,33.75,33.8,33.69,33.72,10000.0,28.143,28.1847,28.093,28.118,10000.0
2008-07-16 11:00:00,33.75,33.84,33.75,33.82,3400.0,28.143,28.2181,28.143,28.2014,3400.0
2008-07-16 11:05:00,33.88,33.93,33.87,33.9,4800.0,28.2515,28.2931,28.2431,28.2681,4800.0
2008-07-16 11:10:00,33.92,33.92,33.9,33.92,4900.0,28.2848,28.2848,28.2681,28.2848,4900.0
2008-07-16 11:15:00,33.9,33.94,33.9,33.94,5900.0,28.2681,28.3015,28.2681,28.3015,5900.0
2008-07-16 11:20:00,33.92,33.92,33.85,33.85,11300.0,28.2848,28.2848,28.2264,28.2264,11300.0
2008-07-16 11:25:00,33.85,33.91,33.85,33.86,6400.0,28.2264,28.2765,28.2264,28.2348,6400.0
2008-07-16 11:30:00,33.87,33.93,33.87,33.93,3800.0,28.2431,28.2931,28.2431,28.2931,3800.0
2008-07-16 11:35:00,33.91,33.91,33.87,33.87,1500.0,28.2765,28.2765,28.2431,28.2431,1500.0
2008-07-16 11:40:00,33.88,33.88,33.85,33.86,5000.0,28.2515,28.2515,28.2264,28.2348,5000.0
2008-07-16 11:45:00,33.87,33.9,33.86,33.87,3900.0,28.2431,28.2681,28.2348,28.2431,3900.0
2008-07-16 11:50:00,33.87,33.92,33.86,33.9,1900.0,28.2431,28.2848,28.2348,28.2681,1900.0
2008-07-16 11:55:00,33.89,33.92,33.89,33.9,3900.0,28.2598,28.2848,28.2598,28.2681,3900.0
2008-07-16 12:00:00,33.88,33.92,33.86,33.92,3200.0,28.2515,28.2848,28.2348,28.2848,3200.0
2008-07-16 12:05:00,33.91,33.91,33.86,33.86,2200.0,28.2765,28.2765,28.2348,28.2348,2200.0
2008-07-16 12:10:00,33.86,33.94,33.85,33.93,8400.0,28.2348,28.3015,28.2264,28.2931,8400.0
2008-07-16 12:15:00,33.91,33.96,33.91,33.96,6300.0,28.2765,28.3182,28.2765,28.3182,6300.0
2008-07-16 12:20:00,33.97,34.0,33.89,33.98,33400.0,28.3265,28.3515,28.2598,28.3348,33400.0
2008-07-16 12:25:00,34.0,34.11,34.0,34.05,10300.0,28.3515,28.4432,28.3515,28.3932,10300.0
2008-07-16 12:30:00,34.07,34.08,34.01,34.06,7100.0,28.4099,28.4182,28.3599,28.4015,7100.0
2008-07-16 12:35:00,34.05,34.09,33.97,34.0,10300.0,28.3932,28.4266,28.3265,28.3515,10300.0
2008-07-16 12:40:00,34.0,34.04,33.98,33.99,5000.0,28.3515,28.3849,28.3348,28.3432,5000.0
2008-07-16 12:45:00,34.0,34.02,33.96,34.0,6200.0,28.3515,28.3682,28.3182,28.3515,6200.0
2008-07-16 12:50:00,33.96,34.12,33.96,34.12,10700.0,28.3182,28.4516,28.3182,28.4516,10700.0
2008-07-16 12:55:00,34.11,34.16,34.09,34.14,14400.0,28.4432,28.4849,28.4266,28.4683,14400.0
2008-07-16 13:00:00,34.14,34.25,34.11,34.23,8900.0,28.4683,28.56,28.4432,28.5433,8900.0
2008-07-16 13:05:00,34.24,34.28,34.23,34.28,9700.0,28.5516,28.585,28.5433,28.585,9700.0
2008-07-16 13:10:00,34.29,34.32,34.22,34.32,15100.0,28.5933,28.6184,28.535,28.6184,15100.0
2008-07-16 13:15:00,34.29,34.35,34.28,34.28,4600.0,28.5933,28.6434,28.585,28.585,4600.0
2008-07-16 13:20:00,34.27,34.36,34.26,34.31,5500.0,28.5767,28.6517,28.5683,28.61,5500.0
2008-07-16 13:25:00,34.3,34.35,34.28,34.32,5500.0,28.6017,28.6434,28.585,28.6184,5500.0
2008-07-16 13:30:00,34.32,34.32,34.24,34.27,4500.0,28.6184,28.6184,28.5516,28.5767,4500.0
2008-07-16 13:35:00,34.25,34.26,34.2,34.2,2600.0,28.56,28.5683,28.5183,28.5183,2600.0
2008-07-16 13:40:00,34.21,34.26,34.19,34.22,7500.0,28.5266,28.5683,28.51,28.535,7500.0
2008-07-16 13:45:00,34.21,34.23,34.11,34.15,3600.0,28.5266,28.5433,28.4432,28.4766,3600.0
2008-07-16 13:50:00,34.15,34.18,34.12,34.13,4400.0,28.4766,28.5016,28.4516,28.4599,4400.0
2008-07-16 13:55:00,34.14,34.18,34.13,34.18,4000.0,28.4683,28.5016,28.4599,28.5016,4000.0
2008-07-16 14:00:00,34.16,34.29,34.03,34.16,15600.0,28.4849,28.5933,28.3765,28.4849,15600.0
2008-07-16 14:05:00,34.19,34.19,34.05,34.1,8200.0,28.51,28.51,28.3932,28.4349,8200.0
2008-07-16 14:10:00,34.12,34.22,34.12,34.15,7400.0,28.4516,28.535,28.4516,28.4766,7400.0
2008-07-16 14:15:00,34.17,34.26,34.17,34.19,15600.0,28.4933,28.5683,28.4933,28.51,15600.0
2008-07-16 14:20:00,34.18,34.23,34.17,34.23,12200.0,28.5016,28.5433,28.4933,28.5433,12200.0
2008-07-16 14:25:00,34.24,34.26,34.16,34.2,5100.0,28.5516,28.5683,28.4849,28.5183,5100.0
2008-07-16 14:30:00,34.17,34.2,34.16,34.16,3700.0,28.4933,28.5183,28.4849,28.4849,3700.0
2008-07-16 14:35:00,34.16,34.25,34.15,34.16,8600.0,28.4849,28.56,28.4766,28.4849,8600.0
2008-07-16 14:40:00,34.18,34.18,34.11,34.11,8100.0,28.5016,28.5016,28.4432,28.4432,8100.0
2008-07-16 14:45:00,34.09,34.13,34.0,34.07,5900.0,28.4266,28.4599,28.3515,28.4099,5900.0
2008-07-16 14:50:00,34.07,34.09,34.03,34.08,6300.0,28.4099,28.4266,28.3765,28.4182,6300.0
2008-07-16 14:55:00,34.1,34.11,34.05,34.08,6500.0,28.4349,28.4432,28.3932,28.4182,6500.0
2008-07-16 15:00:00,34.07,34.15,34.07,34.15,5700.0,28.4099,28.4766,28.4099,28.4766,5700.0
2008-07-16 15:05:00,34.13,34.13,34.07,34.08,5200.0,28.4599,28.4599,28.4099,28.4182,5200.0
2008-07-16 15:10:00,34.08,34.09,34.02,34.09,6500.0,28.4182,28.4266,28.3682,28.4266,6500.0
2008-07-16 15:15:00,34.09,34.14,34.07,34.14,10000.0,28.4266,28.4683,28.4099,28.4683,10000.0
2008-07-16 15:20:00,34.14,34.2,34.14,34.19,11100.0,28.4683,28.5183,28.4683,28.51,11100.0
2008-07-16 15:25:00,34.19,34.21,34.17,34.17,6000.0,28.51,28.5266,28.4933,28.4933,6000.0
2008-07-16 15:30:00,34.17,34.18,34.1,34.13,10300.0,28.4933,28.5016,28.4349,28.4599,10300.0
2008-07-16 15:35:00,34.14,34.18,34.11,34.17,12400.0,28.4683,28.5016,28.4432,28.4933,12400.0
2008-07-16 15:40:00,34.19,34.25,34.15,34.21,29900.0,28.51,28.56,28.4766,28.5266,29900.0
2008-07-16 15:45:00,34.23,34.26,34.2,34.25,34100.0,28.5433,28.5683,28.5183,28.56,34100.0
2008-07-16 15:50:00,34.25,34.34,34.25,34.29,31500.0,28.56,28.635,28.56,28.5933,31500.0
2008-07-16 15:55:00,34.3,34.43,34.29,34.36,82800.0,28.6017,28.7101,28.5933,28.6517,82800.0
2008-07-17 09:30:00,34.39,34.55,34.27,34.36,14800.0,28.6767,28.8101,28.5767,28.6517,14800.0
2008-07-17 09:35:00,34.34,34.39,34.25,34.32,9300.0,28.635,28.6767,28.56,28.6184,9300.0
2008-07-17 09:40:00,34.38,34.56,34.37,34.5,30300.0,28.6684,28.8185,28.66,28.7685,30300.0
2008-07-17 09:45:00,34.46,34.5,34.15,34.16,23400.0,28.7351,28.7685,28.4766,28.4849,23400.0
2008-07-17 09:50:00,34.16,34.34,34.16,34.31,14000.0,28.4849,28.635,28.4849,28.61,14000.0
2008-07-17 09:55:00,34.31,34.36,34.28,34.33,24900.0,28.61,28.6517,28.585,28.6267,24900.0
2008-07-17 10:00:00,34.32,34.41,34.31,34.31,9900.0,28.6184,28.6934,28.61,28.61,9900.0
2008-07-17 10:05:00,34.3,34.36,34.3,34.31,41700.0,28.6017,28.6517,28.6017,28.61,41700.0
2008-07-17 10:10:00,34.32,34.41,34.31,34.39,5100.0,28.6184,28.6934,28.61,28.6767,5100.0
2008-07-17 10:15:00,34.39,34.46,34.36,34.46,8400.0,28.6767,28.7351,28.6517,28.7351,8400.0
2008-07-17 10:20:00,34.48,34.51,34.39,34.45,9100.0,28.7518,28.7768,28.6767,28.7268,9100.0
2008-07-17 10:25:00,34.45,34.52,34.44,34.45,13600.0,28.7268,28.7851,28.7184,28.7268,13600.0
2008-07-17 10:30:00,34.45,34.48,34.41,34.46,16500.0,28.7268,28.7518,28.6934,28.7351,16500.0
2008-07-17 10:35:00,34.45,34.51,34.41,34.44,15400.0,28.7268,28.7768,28.6934,28.7184,15400.0
2008-07-17 10:40:00,34.43,34.46,34.39,34.44,12500.0,28.7101,28.7351,28.6767,28.7184,12500.0
2008-07-17 10:45:00,34.45,34.5,34.42,34.5,7200.0,28.7268,28.7685,28.7017,28.7685,7200.0
2008-07-17 10:50:00,34.48,34.5,34.45,34.5,12800.0,28.7518,28.7685,28.7268,28.7685,12800.0
2008-07-17 10:55:00,34.52,34.52,34.49,34.5,32100.0,28.7851,28.7851,28.7601,28.7685,32100.0
2008-07-17 11:00:00,34.5,34.51,34.44,34.45,64100.0,28.7685,28.7768,28.7184,28.7268,64100.0
2008-07-17 11:05:00,34.46,34.47,34.4,34.41,12800.0,28.7351,28.7434,28.6851,28.6934,12800.0
2008-07-17 11:10:00,34.41,34.51,34.39,34.5,10800.0,28.6934,28.7768,28.6767,28.7685,10800.0
2008-07-17 11:15:00,34.5,34.51,34.4,34.4,7200.0,28.7685,28.7768,28.6851,28.6851,7200.0
2008-07-17 11:20:00,34.4,34.5,34.38,34.5,7400.0,28.6851,28.7685,28.6684,28.7685,7400.0
2008-07-17 11:25:00,34.5,34.53,34.43,34.46,22500.0,28.7685,28.7935,28.7101,28.7351,22500.0
2008-07-17 11:30:00,34.44,34.49,34.4,34.44,5400.0,28.7184,28.7601,28.6851,28.7184,5400.0
2008-07-17 11:35:00,34.45,34.62,34.45,34.59,13000.0,28.7268,28.8685,28.7268,28.8435,13000.0
2008-07-17 11:40:00,34.6,34.76,34.6,34.67,31400.0,28.8518,28.9853,28.8518,28.9102,31400.0
2008-07-17 11:45:00,34.65,34.65,34.59,34.63,16500.0,28.8935,28.8935,28.8435,28.8769,16500.0
2008-07-17 11:50:00,34.62,34.66,34.58,34.59,10500.0,28.8685,28.9019,28.8352,28.8435,10500.0
2008-07-17 11:55:00,34.59,34.59,34.52,34.52,10000.0,28.8435,28.8435,28.7851,28.7851,10000.0
2008-07-17 12:00:00,34.53,34.54,34.47,34.5,9000.0,28.7935,28.8018,28.7434,28.7685,9000.0
2008-07-17 12:05:00,34.5,34.51,34.49,34.5,7100.0,28.7685,28.7768,28.7601,28.7685,7100.0
2008-07-17 12:10:00,34.5,34.57,34.5,34.56,3900.0,28.7685,28.8268,28.7685,28.8185,3900.0
2008-07-17 12:15:00,34.57,34.57,34.5,34.56,6300.0,28.8268,28.8268,28.7685,28.8185,6300.0
2008-07-17 12:20:00,34.56,34.66,34.56,34.64,6600.0,28.8185,28.9019,28.8185,28.8852,6600.0
2008-07-17 12:25:00,34.62,34.62,34.56,34.59,3100.0,28.8685,28.8685,28.8185,28.8435,3100.0
2008-07-17 12:30:00,34.59,34.59,34.49,34.49,3900.0,28.8435,28.8435,28.7601,28.7601,3900.0
2008-07-17 12:35:00,34.46,34.48,34.43,34.43,5500.0,28.7351,28.7518,28.7101,28.7101,5500.0
2008-07-17 12:40:00,34.42,34.44,34.41,34.42,2500.0,28.7017,28.7184,28.6934,28.7017,2500.0
2008-07-17 12:45:00,34.4,34.48,34.39,34.48,5200.0,28.6851,28.7518,28.6767,28.7518,5200.0
2008-07-17 12:50:00,34.47,34.59,34.47,34.56,5400.0,28.7434,28.8435,28.7434,28.8185,5400.0
2008-07-17 12:55:00,34.57,34.61,34.57,34.59,4300.0,28.8268,28.8602,28.8268,28.8435,4300.0
2008-07-17 13:00:00,34.56,34.56,34.49,34.52,3400.0,28.8185,28.8185,28.7601,28.7851,3400.0
2008-07-17 13:05:00,34.52,34.61,34.49,34.61,5100.0,28.7851,28.8602,28.7601,28.8602,5100.0
2008-07-17 13:10:00,34.6,34.78,34.59,34.75,6800.0,28.8518,29.0019,28.8435,28.9769,6800.0
2008-07-17 13:15:00,34.74,34.84,34.73,34.77,65600.0,28.9686,29.052,28.9602,28.9936,65600.0
2008-07-17 13:20:00,34.76,34.77,34.64,34.67,11300.0,28.9853,28.9936,28.8852,28.9102,11300.0
2008-07-17 13:25:00,34.67,34.84,34.65,34.76,47800.0,28.9102,29.052,28.8935,28.9853,47800.0
2008-07-17 13:30:00,34.78,35.0,34.76,34.77,43600.0,29.0019,29.1854,28.9853,28.9936,43600.0
2008-07-17 13:35:00,34.76,34.83,34.72,34.75,30000.0,28.9853,29.0436,28.9519,28.9769,30000.0
2008-07-17 13:40:00,34.75,34.78,34.71,34.72,9500.0,28.9769,29.0019,28.9436,28.9519,9500.0
2008-07-17 13:45:00,34.72,34.77,34.71,34.75,11000.0,28.9519,28.9936,28.9436,28.9769,11000.0
2008-07-17 13:50:00,34.75,34.77,34.74,34.76,9600.0,28.9769,28.9936,28.9686,28.9853,9600.0
2008-07-17 13:55:00,34.75,34.76,34.74,34.75,8600.0,28.9769,28.9853,28.9686,28.9769,8600.0
2008-07-17 14:00:00,34.75,34.76,34.73,34.75,17400.0,28.9769,28.9853,28.9602,28.9769,17400.0
2008-07-17 14:05:00,34.75,34.79,34.74,34.77,13400.0,28.9769,29.0103,28.9686,28.9936,13400.0
2008-07-17 14:10:00,34.78,34.8,34.72,34.74,31600.0,29.0019,29.0186,28.9519,28.9686,31600.0
2008-07-17 14:15:00,34.73,34.77,34.67,34.75,19100.0,28.9602,28.9936,28.9102,28.9769,19100.0
2008-07-17 14:20:00,34.75,34.76,34.71,34.73,16900.0,28.9769,28.9853,28.9436,28.9602,16900.0
2008-07-17 14:25:00,34.73,34.78,34.72,34.77,14600.0,28.9602,29.0019,28.9519,28.9936,14600.0
2008-07-17 14:30:00,34.77,34.77,34.69,34.71,11600.0,28.9936,28.9936,28.9269,28.9436,11600.0
2008-07-17 14:35:00,34.72,34.74,34.68,34.73,4500.0,28.9519,28.9686,28.9185,28.9602,4500.0
2008-07-17 14:40:00,34.75,34.79,34.67,34.77,15100.0,28.9769,29.0103,28.9102,28.9936,15100.0
2008-07-17 14:45:00,34.79,34.83,34.79,34.81,7300.0,29.0103,29.0436,29.0103,29.0269,7300.0
2008-07-17 14:50:00,34.81,34.88,34.81,34.85,15300.0,29.0269,29.0853,29.0269,29.0603,15300.0
2008-07-17 14:55:00,34.85,34.85,34.7,34.76,14100.0,29.0603,29.0603,28.9352,28.9853,14100.0
2008-07-17 15:00:00,34.77,34.9,34.77,34.89,15400.0,28.9936,29.102,28.9936,29.0937,15400.0
2008-07-17 15:05:00,34.9,34.99,34.9,34.92,11000.0,29.102,29.177,29.102,29.1187,11000.0
2008-07-17 15:10:00,34.91,34.98,34.89,34.98,11700.0,29.1103,29.1687,29.0937,29.1687,11700.0
2008-07-17 15:15:00,34.98,34.99,34.93,34.97,6500.0,29.1687,29.177,29.127,29.1604,6500.0
2008-07-17 15:20:00,34.96,34.99,34.96,34.97,6900.0,29.152,29.177,29.152,29.1604,6900.0
2008-07-17 15:25:00,34.96,34.97,34.91,34.92,9300.0,29.152,29.1604,29.1103,29.1187,9300.0
2008-07-17 15:30:00,34.94,34.94,34.81,34.84,21700.0,29.1354,29.1354,29.0269,29.052,21700.0
2008-07-17 15:35:00,34.85,34.86,34.74,34.78,22900.0,29.0603,29.0686,28.9686,29.0019,22900.0
2008-07-17 15:40:00,34.8,35.0,34.8,34.98,44100.0,29.0186,29.1854,29.0186,29.1687,44100.0
2008-07-17 15:45:00,34.98,35.0,34.95,35.0,38600.0,29.1687,29.1854,29.1437,29.1854,38600.0
2008-07-17 15:50:00,35.0,35.0,34.94,34.99,35800.0,29.1854,29.1854,29.1354,29.177,35800.0
2008-07-17 15:55:00,34.98,34.99,34.92,34.93,49400.0,29.1687,29.177,29.1187,29.127,49400.0
2008-07-18 09:30:00,35.0,35.0,34.8,34.8,161300.0,29.1854,29.1854,29.0186,29.0186,161300.0
2008-07-18 09:35:00,34.86,34.86,34.54,34.54,11400.0,29.0686,29.0686,28.8018,28.8018,11400.0
2008-07-18 09:40:00,34.54,34.6,34.49,34.57,8300.0,28.8018,28.8518,28.7601,28.8268,8300.0
2008-07-18 09:45:00,34.57,34.79,34.55,34.79,6500.0,28.8268,29.0103,28.8101,29.0103,6500.0
2008-07-18 09:50:00,34.76,34.76,34.61,34.69,11300.0,28.9853,28.9853,28.8602,28.9269,11300.0
2008-07-18 09:55:00,34.64,34.79,34.6,34.76,8600.0,28.8852,29.0103,28.8518,28.9853,8600.0
2008-07-18 10:00:00,34.77,34.79,34.7,34.72,8400.0,28.9936,29.0103,28.9352,28.9519,8400.0
2008-07-18 10:05:00,34.73,34.88,34.72,34.87,8300.0,28.9602,29.0853,28.9519,29.077,8300.0
2008-07-18 10:10:00,34.88,34.9,34.81,34.9,7900.0,29.0853,29.102,29.0269,29.102,7900.0
2008-07-18 10:15:00,34.88,34.91,34.82,34.86,7300.0,29.0853,29.1103,29.0353,29.0686,7300.0
2008-07-18 10:20:00,34.88,34.89,34.81,34.83,7600.0,29.0853,29.0937,29.0269,29.0436,7600.0
2008-07-18 10:25:00,34.82,34.94,34.82,34.94,4000.0,29.0353,29.1354,29.0353,29.1354,4000.0
2008-07-18 10:30:00,34.94,34.95,34.8,34.9,10800.0,29.1354,29.1437,29.0186,29.102,10800.0
2008-07-18 10:35:00,34.87,34.9,34.76,34.76,4800.0,29.077,29.102,28.9853,28.9853,4800.0
2008-07-18 10:40:00,34.76,34.86,34.74,34.86,4200.0,28.9853,29.0686,28.9686,29.0686,4200.0
2008-07-18 10:45:00,34.88,34.9,34.84,34.89,8100.0,29.0853,29.102,29.052,29.0937,8100.0
2008-07-18 10:50:00,34.89,34.94,34.86,34.86,5100.0,29.0937,29.1354,29.0686,29.0686,5100.0
2008-07-18 10:55:00,34.87,34.9,34.83,34.86,8000.0,29.077,29.102,29.0436,29.0686,8000.0
2008-07-18 11:00:00,34.89,34.91,34.86,34.86,4200.0,29.0937,29.1103,29.0686,29.0686,4200.0
2008-07-18 11:05:00,34.86,34.86,34.81,34.85,5500.0,29.0686,29.0686,29.0269,29.0603,5500.0
2008-07-18 11:10:00,34.84,34.91,34.84,34.9,7000.0,29.052,29.1103,29.052,29.102,7000.0
2008-07-18 11:15:00,34.92,34.94,34.88,34.93,7600.0,29.1187,29.1354,29.0853,29.127,7600.0
2008-07-18 11:20:00,34.95,34.99,34.91,34.96,14700.0,29.1437,29.177,29.1103,29.152,14700.0
2008-07-18 11:25:00,34.96,35.0,34.92,34.93,51000.0,29.152,29.1854,29.1187,29.127,51000.0
2008-07-18 11:30:00,34.93,34.97,34.9,34.95,10800.0,29.127,29.1604,29.102,29.1437,10800.0
2008-07-18 11:35:00,34.97,35.0,34.95,34.97,4500.0,29.1604,29.1854,29.1437,29.1604,4500.0
2008-07-18 11:40:00,34.97,35.0,34.96,34.98,6700.0,29.1604,29.1854,29.152,29.1687,6700.0
2008-07-18 11:45:00,34.97,35.0,34.94,34.95,3000.0,29.1604,29.1854,29.1354,29.1437,3000.0
2008-07-18 11:50:00,34.94,34.98,34.92,34.95,10500.0,29.1354,29.1687,29.1187,29.1437,10500.0
2008-07-18 11:55:00,34.95,34.97,34.91,34.93,5100.0,29.1437,29.1604,29.1103,29.127,5100.0
2008-07-18 12:00:00,34.91,34.97,34.91,34.94,3500.0,29.1103,29.1604,29.1103,29.1354,3500.0
2008-07-18 12:05:00,34.96,34.96,34.9,34.92,3400.0,29.152,29.152,29.102,29.1187,3400.0
2008-07-18 12:10:00,34.9,34.94,34.86,34.89,7500.0,29.102,29.1354,29.0686,29.0937,7500.0
2008-07-18 12:15:00,34.85,34.86,34.78,34.8,7700.0,29.0603,29.0686,29.0019,29.0186,7700.0
2008-07-18 12:20:00,34.8,34.83,34.77,34.83,4700.0,29.0186,29.0436,28.9936,29.0436,4700.0
2008-07-18 12:25:00,34.82,34.83,34.77,34.78,4200.0,29.0353,29.0436,28.9936,29.0019,4200.0
2008-07-18 12:30:00,34.77,34.77,34.65,34.65,6000.0,28.9936,28.9936,28.8935,28.8935,6000.0
2008-07-18 12:35:00,34.66,34.72,34.66,34.71,4000.0,28.9019,28.9519,28.9019,28.9436,4000.0
2008-07-18 12:40:00,34.71,34.74,34.7,34.74,5000.0,28.9436,28.9686,28.9352,28.9686,5000.0
2008-07-18 12:45:00,34.73,34.76,34.73,34.74,1900.0,28.9602,28.9853,28.9602,28.9686,1900.0
2008-07-18 12:50:00,34.75,34.75,34.69,34.69,1700.0,28.9769,28.9769,28.9269,28.9269,1700.0
2008-07-18 12:55:00,34.69,34.7,34.63,34.64,2500.0,28.9269,28.9352,28.8769,28.8852,2500.0
2008-07-18 13:00:00,34.67,34.7,34.65,34.68,5400.0,28.9102,28.9352,28.8935,28.9185,5400.0
2008-07-18 13:05:00,34.69,34.71,34.68,34.69,1900.0,28.9269,28.9436,28.9185,28.9269,1900.0
2008-07-18 13:10:00,34.7,34.73,34.62,34.7,6100.0,28.9352,28.9602,28.8685,28.9352,6100.0
2008-07-18 13:15:00,34.71,34.8,34.71,34.78,4400.0,28.9436,29.0186,28.9436,29.0019,4400.0
2008-07-18 13:20:00,34.76,34.84,34.76,34.83,2800.0,28.9853,29.052,28.9853,29.0436,2800.0
2008-07-18 13:25:00,34.86,34.86,34.77,34.8,2500.0,29.0686,29.0686,28.9936,29.0186,2500.0
2008-07-18 13:30:00,34.81,34.95,34.75,34.93,10900.0,29.0269,29.1437,28.9769,29.127,10900.0
2008-07-18 13:35:00,34.94,34.95,34.91,34.91,1900.0,29.1354,29.1437,29.1103,29.1103,1900.0
2008-07-18 13:40:00,34.91,34.96,34.89,34.93,3100.0,29.1103,29.152,29.0937,29.127,3100.0
2008-07-18 13:45:00,34.91,34.93,34.89,34.91,2500.0,29.1103,29.127,29.0937,29.1103,2500.0
2008-07-18 13:50:00,34.91,34.94,34.87,34.9,2400.0,29.1103,29.1354,29.077,29.102,2400.0
2008-07-18 13:55:00,34.9,34.91,34.89,34.9,2000.0,29.102,29.1103,29.0937,29.102,2000.0
2008-07-18 14:00:00,34.88,34.91,34.86,34.9,5200.0,29.0853,29.1103,29.0686,29.102,5200.0
2008-07-18 14:05:00,34.91,34.93,34.87,34.87,4500.0,29.1103,29.127,29.077,29.077,4500.0
2008-07-18 14:10:00,34.88,34.98,34.88,34.98,5900.0,29.0853,29.1687,29.0853,29.1687,5900.0
2008-07-18 14:15:00,34.97,34.98,34.92,34.94,5000.0,29.1604,29.1687,29.1187,29.1354,5000.0
2008-07-18 14:20:00,34.94,34.96,34.92,34.93,4600.0,29.1354,29.152,29.1187,29.127,4600.0
2008-07-18 14:25:00,34.92,34.93,34.89,34.91,2200.0,29.1187,29.127,29.0937,29.1103,2200.0
2008-07-18 14:30:00,34.91,34.91,34.82,34.83,6100.0,29.1103,29.1103,29.0353,29.0436,6100.0
2008-07-18 14:35:00,34.83,34.89,34.83,34.88,3500.0,29.0436,29.0937,29.0436,29.0853,3500.0
2008-07-18 14:40:00,34.88,34.92,34.88,34.89,4200.0,29.0853,29.1187,29.0853,29.0937,4200.0
2008-07-18 14:45:00,34.89,34.9,34.84,34.87,4100.0,29.0937,29.102,29.052,29.077,4100.0
2008-07-18 14:50:00,34.87,34.88,34.8,34.85,15800.0,29.077,29.0853,29.0186,29.0603,15800.0
2008-07-18 14:55:00,34.83,34.9,34.81,34.89,1700.0,29.0436,29.102,29.0269,29.0937,1700.0
2008-07-18 15:00:00,34.89,34.92,34.86,34.92,6600.0,29.0937,29.1187,29.0686,29.1187,6600.0
2008-07-18 15:05:00,34.92,34.92,34.87,34.89,4400.0,29.1187,29.1187,29.077,29.0937,4400.0
2008-07-18 15:10:00,34.88,34.97,34.88,34.97,5700.0,29.0853,29.1604,29.0853,29.1604,5700.0
2008-07-18 15:15:00,34.97,35.0,34.89,34.89,10200.0,29.1604,29.1854,29.0937,29.0937,10200.0
2008-07-18 15:20:00,34.94,35.0,34.93,34.94,5400.0,29.1354,29.1854,29.127,29.1354,5400.0
2008-07-18 15:25:00,34.94,34.98,34.92,34.97,5100.0,29.1354,29.1687,29.1187,29.1604,5100.0
2008-07-18 15:30:00,34.98,35.0,34.97,35.0,8100.0,29.1687,29.1854,29.1604,29.1854,8100.0
2008-07-18 15:35:00,34.99,35.0,34.96,35.0,9400.0,29.177,29.1854,29.152,29.1854,9400.0
2008-07-18 15:40:00,35.0,35.0,34.93,34.96,10500.0,29.1854,29.1854,29.127,29.152,10500.0
2008-07-18 15:45:00,34.97,35.02,34.96,34.98,9700.0,29.1604,29.2021,29.152,29.1687,9700.0
2008-07-18 15:50:00,34.98,35.01,34.96,35.0,12400.0,29.1687,29.1937,29.152,29.1854,12400.0
2008-07-18 15:55:00,34.99,35.0,34.96,34.96,11200.0,29.177,29.1854,29.152,29.152,11200.0
2008-07-21 09:30:00,35.69,35.88,34.68,34.91,17700.0,29.7608,29.9192,28.9185,29.1103,17700.0
2008-07-21 09:35:00,34.84,35.02,34.82,34.98,10500.0,29.052,29.2021,29.0353,29.1687,10500.0
2008-07-21 09:40:00,35.0,35.24,34.98,35.05,67600.0,29.1854,29.3855,29.1687,29.2271,67600.0
2008-07-21 09:45:00,35.06,35.24,35.05,35.24,17600.0,29.2354,29.3855,29.2271,29.3855,17600.0
2008-07-21 09:50:00,35.23,35.32,35.16,35.3,21400.0,29.3772,29.4522,29.3188,29.4355,21400.0
2008-07-21 09:55:00,35.29,35.32,35.22,35.28,8900.0,29.4272,29.4522,29.3688,29.4189,8900.0
2008-07-21 10:00:00,35.28,35.31,34.95,34.97,13700.0,29.4189,29.4439,29.1437,29.1604,13700.0
2008-07-21 10:05:00,34.94,34.94,34.84,34.93,13700.0,29.1354,29.1354,29.052,29.127,13700.0
2008-07-21 10:10:00,34.97,35.18,34.97,35.18,3800.0,29.1604,29.3355,29.1604,29.3355,3800.0
2008-07-21 10:15:00,35.19,35.21,35.07,35.07,9200.0,29.3438,29.3605,29.2438,29.2438,9200.0
2008-07-21 10:20:00,35.08,35.08,34.88,34.9,10200.0,29.2521,29.2521,29.0853,29.102,10200.0
2008-07-21 10:25:00,34.92,34.99,34.92,34.98,8600.0,29.1187,29.177,29.1187,29.1687,8600.0
2008-07-21 10:30:00,34.98,35.02,34.95,35.0,13000.0,29.1687,29.2021,29.1437,29.1854,13000.0
2008-07-21 10:35:00,35.0,35.03,34.98,35.02,6500.0,29.1854,29.2104,29.1687,29.2021,6500.0
2008-07-21 10:40:00,35.03,35.15,35.03,35.14,6300.0,29.2104,29.3105,29.2104,29.3021,6300.0
2008-07-21 10:45:00,35.15,35.21,35.12,35.21,9800.0,29.3105,29.3605,29.2854,29.3605,9800.0
2008-07-21 10:50:00,35.21,35.29,35.17,35.27,11100.0,29.3605,29.4272,29.3271,29.4105,11100.0
2008-07-21 10:55:00,35.27,35.28,35.2,35.24,13700.0,29.4105,29.4189,29.3522,29.3855,13700.0
2008-07-21 11:00:00,35.25,35.28,35.22,35.26,15000.0,29.3939,29.4189,29.3688,29.4022,15000.0
2008-07-21 11:05:00,35.25,35.34,35.24,35.31,4500.0,29.3939,29.4689,29.3855,29.4439,4500.0
2008-07-21 11:10:00,35.32,35.32,35.24,35.25,7400.0,29.4522,29.4522,29.3855,29.3939,7400.0
2008-07-21 11:15:00,35.25,35.27,35.21,35.22,14700.0,29.3939,29.4105,29.3605,29.3688,14700.0
2008-07-21 11:20:00,35.21,35.23,35.17,35.23,6000.0,29.3605,29.3772,29.3271,29.3772,6000.0
2008-07-21 11:25:00,35.23,35.24,35.18,35.19,5700.0,29.3772,29.3855,29.3355,29.3438,5700.0
2008-07-21 11:30:00,35.2,35.2,35.13,35.15,2900.0,29.3522,29.3522,29.2938,29.3105,2900.0
2008-07-21 11:35:00,35.13,35.13,35.01,35.04,4000.0,29.2938,29.2938,29.1937,29.2187,4000.0
2008-07-21 11:40:00,35.03,35.03,34.98,34.99,2300.0,29.2104,29.2104,29.1687,29.177,2300.0
2008-07-21 11:45:00,35.0,35.01,34.97,34.99,9100.0,29.1854,29.1937,29.1604,29.177,9100.0
2008-07-21 11:50:00,34.98,34.98,34.89,34.9,8000.0,29.1687,29.1687,29.0937,29.102,8000.0
2008-07-21 11:55:00,34.91,34.91,34.8,34.86,11400.0,29.1103,29.1103,29.0186,29.0686,11400.0
2008-07-21 12:00:00,34.84,34.99,34.84,34.99,11700.0,29.052,29.177,29.052,29.177,11700.0
2008-07-21 12:05:00,35.0,35.05,34.97,35.05,7100.0,29.1854,29.2271,29.1604,29.2271,7100.0
2008-07-21 12:10:00,35.07,35.09,34.99,35.0,3000.0,29.2438,29.2604,29.177,29.1854,3000.0
2008-07-21 12:15:00,35.03,35.06,35.03,35.05,1300.0,29.2104,29.2354,29.2104,29.2271,1300.0
2008-07-21 12:20:00,35.05,35.11,35.04,35.1,6100.0,29.2271,29.2771,29.2187,29.2688,6100.0
2008-07-21 12:25:00,35.1,35.19,35.1,35.16,5800.0,29.2688,29.3438,29.2688,29.3188,5800.0
2008-07-21 12:30:00,35.16,35.23,35.16,35.21,7900.0,29.3188,29.3772,29.3188,29.3605,7900.0
2008-07-21 12:35:00,35.19,35.22,35.19,35.21,3400.0,29.3438,29.3688,29.3438,29.3605,3400.0
2008-07-21 12:40:00,35.2,35.2,35.15,35.2,5900.0,29.3522,29.3522,29.3105,29.3522,5900.0
2008-07-21 12:45:00,35.2,35.21,35.11,35.11,3300.0,29.3522,29.3605,29.2771,29.2771,3300.0
2008-07-21 12:50:00,35.14,35.14,35.1,35.1,5100.0,29.3021,29.3021,29.2688,29.2688,5100.0
2008-07-21 12:55:00,35.1,35.17,35.1,35.14,7800.0,29.2688,29.3271,29.2688,29.3021,7800.0
2008-07-21 13:00:00,35.14,35.19,35.12,35.18,4300.0,29.3021,29.3438,29.2854,29.3355,4300.0
2008-07-21 13:05:00,35.18,35.18,35.12,35.16,3200.0,29.3355,29.3355,29.2854,29.3188,3200.0
2008-07-21 13:10:00,35.16,35.23,35.12,35.21,16900.0,29.3188,29.3772,29.2854,29.3605,16900.0
2008-07-21 13:15:00,35.22,35.27,35.2,35.25,28500.0,29.3688,29.4105,29.3522,29.3939,28500.0
2008-07-21 13:20:00,35.24,35.26,35.2,35.23,8900.0,29.3855,29.4022,29.3522,29.3772,8900.0
2008-07-21 13:25:00,35.24,35.27,35.24,35.27,11200.0,29.3855,29.4105,29.3855,29.4105,11200.0
2008-07-21 13:30:00,35.28,35.28,35.24,35.24,12700.0,29.4189,29.4189,29.3855,29.3855,12700.0
2008-07-21 13:35:00,35.24,35.27,35.24,35.26,6500.0,29.3855,29.4105,29.3855,29.4022,6500.0
2008-07-21 13:40:00,35.27,35.28,35.23,35.26,6200.0,29.4105,29.4189,29.3772,29.4022,6200.0
2008-07-21 13:45:00,35.24,35.3,35.22,35.29,15900.0,29.3855,29.4355,29.3688,29.4272,15900.0
2008-07-21 13:50:00,35.29,35.3,35.26,35.27,10000.0,29.4272,29.4355,29.4022,29.4105,10000.0
2008-07-21 13:55:00,35.27,35.29,35.26,35.26,5000.0,29.4105,29.4272,29.4022,29.4022,5000.0
2008-07-21 14:00:00,35.25,35.29,35.24,35.28,14200.0,29.3939,29.4272,29.3855,29.4189,14200.0
2008-07-21 14:05:00,35.26,35.29,35.25,35.27,15100.0,29.4022,29.4272,29.3939,29.4105,15100.0
2008-07-21 14:10:00,35.28,35.29,35.25,35.25,13100.0,29.4189,29.4272,29.3939,29.3939,13100.0
2008-07-21 14:15:00,35.26,35.27,35.22,35.26,16400.0,29.4022,29.4105,29.3688,29.4022,16400.0
2008-07-21 14:20:00,35.25,35.27,35.23,35.24,9000.0,29.3939,29.4105,29.3772,29.3855,9000.0
2008-07-21 14:25:00,35.25,35.34,35.21,35.23,17800.0,29.3939,29.4689,29.3605,29.3772,17800.0
2008-07-21 14:30:00,35.22,35.25,35.19,35.23,9200.0,29.3688,29.3939,29.3438,29.3772,9200.0
2008-07-21 14:35:00,35.25,35.26,35.24,35.26,16400.0,29.3939,29.4022,29.3855,29.4022,16400.0
2008-07-21 14:40:00,35.25,35.28,35.23,35.23,15100.0,29.3939,29.4189,29.3772,29.3772,15100.0
2008-07-21 14:45:00,35.23,35.26,35.23,35.26,10600.0,29.3772,29.4022,29.3772,29.4022,10600.0
2008-07-21 14:50:00,35.25,35.3,35.24,35.27,12600.0,29.3939,29.4355,29.3855,29.4105,12600.0
2008-07-21 14:55:00,35.26,35.29,35.24,35.28,19900.0,29.4022,29.4272,29.3855,29.4189,19900.0
2008-07-21 15:00:00,35.27,35.35,35.25,35.33,20600.0,29.4105,29.4772,29.3939,29.4606,20600.0
2008-07-21 15:05:00,35.34,35.35,35.25,35.34,16300.0,29.4689,29.4772,29.3939,29.4689,16300.0
2008-07-21 15:10:00,35.34,35.34,35.25,35.27,14900.0,29.4689,29.4689,29.3939,29.4105,14900.0
2008-07-21 15:15:00,35.27,35.41,35.27,35.39,15800.0,29.4105,29.5273,29.4105,29.5106,15800.0
2008-07-21 15:20:00,35.37,35.37,35.32,35.33,17400.0,29.4939,29.4939,29.4522,29.4606,17400.0
2008-07-21 15:25:00,35.34,35.34,35.26,35.27,7600.0,29.4689,29.4689,29.4022,29.4105,7600.0
2008-07-21 15:30:00,35.28,35.28,35.24,35.25,15600.0,29.4189,29.4189,29.3855,29.3939,15600.0
2008-07-21 15:35:00,35.25,35.32,35.24,35.32,38700.0,29.3939,29.4522,29.3855,29.4522,38700.0
2008-07-21 15:40:00,35.34,35.39,35.3,35.31,14500.0,29.4689,29.5106,29.4355,29.4439,14500.0
2008-07-21 15:45:00,35.32,35.38,35.31,35.33,14200.0,29.4522,29.5023,29.4439,29.4606,14200.0
2008-07-21 15:50:00,35.34,35.34,35.26,35.26,13200.0,29.4689,29.4689,29.4022,29.4022,13200.0
2008-07-21 15:55:00,35.27,35.52,35.26,35.38,76900.0,29.4105,29.619,29.4022,29.5023,76900.0
2008-07-22 09:30:00,34.86,35.0,34.75,34.89,40100.0,29.0686,29.1854,28.9769,29.0937,40100.0
2008-07-22 09:35:00,34.89,34.99,34.79,34.94,26600.0,29.0937,29.177,29.0103,29.1354,26600.0
2008-07-22 09:40:00,34.91,34.93,34.27,34.27,35000.0,29.1103,29.127,28.5767,28.5767,35000.0
2008-07-22 09:45:00,34.31,34.58,34.0,34.55,50800.0,28.61,28.8352,28.3515,28.8101,50800.0
2008-07-22 09:50:00,34.56,34.57,34.4,34.5,43100.0,28.8185,28.8268,28.6851,28.7685,43100.0
2008-07-22 09:55:00,34.51,34.51,34.41,34.47,37000.0,28.7768,28.7768,28.6934,28.7434,37000.0
2008-07-22 10:00:00,34.5,34.61,34.48,34.56,94100.0,28.7685,28.8602,28.7518,28.8185,94100.0
2008-07-22 10:05:00,34.58,34.7,34.55,34.6,40300.0,28.8352,28.9352,28.8101,28.8518,40300.0
2008-07-22 10:10:00,34.6,34.69,34.6,34.67,29200.0,28.8518,28.9269,28.8518,28.9102,29200.0
2008-07-22 10:15:00,34.68,34.8,34.67,34.71,67700.0,28.9185,29.0186,28.9102,28.9436,67700.0
2008-07-22 10:20:00,34.72,34.74,34.56,34.56,21500.0,28.9519,28.9686,28.8185,28.8185,21500.0
2008-07-22 10:25:00,34.55,34.6,34.5,34.55,15500.0,28.8101,28.8518,28.7685,28.8101,15500.0
2008-07-22 10:30:00,34.56,34.59,34.4,34.45,30800.0,28.8185,28.8435,28.6851,28.7268,30800.0
2008-07-22 10:35:00,34.45,34.5,34.45,34.5,23400.0,28.7268,28.7685,28.7268,28.7685,23400.0
2008-07-22 10:40:00,34.5,34.59,34.47,34.57,18300.0,28.7685,28.8435,28.7434,28.8268,18300.0
2008-07-22 10:45:00,34.57,34.57,34.48,34.51,15200.0,28.8268,28.8268,28.7518,28.7768,15200.0
2008-07-22 10:50:00,34.52,34.55,34.28,34.28,21300.0,28.7851,28.8101,28.585,28.585,21300.0
2008-07-22 10:55:00,34.28,34.29,34.25,34.27,7200.0,28.585,28.5933,28.56,28.5767,7200.0
2008-07-22 11:00:00,34.29,34.45,34.29,34.39,17800.0,28.5933,28.7268,28.5933,28.6767,17800.0
2008-07-22 11:05:00,34.39,34.44,34.39,34.43,10000.0,28.6767,28.7184,28.6767,28.7101,10000.0
2008-07-22 11:10:00,34.42,34.5,34.42,34.46,20900.0,28.7017,28.7685,28.7017,28.7351,20900.0
2008-07-22 11:15:00,34.48,34.49,34.39,34.42,14000.0,28.7518,28.7601,28.6767,28.7017,14000.0
2008-07-22 11:20:00,34.43,34.5,34.33,34.35,18000.0,28.7101,28.7685,28.6267,28.6434,18000.0
2008-07-22 11:25:00,34.37,34.43,34.28,34.28,15700.0,28.66,28.7101,28.585,28.585,15700.0
2008-07-22 11:30:00,34.3,34.3,34.05,34.1,28100.0,28.6017,28.6017,28.3932,28.4349,28100.0
2008-07-22 11:35:00,34.1,34.11,33.86,33.89,21000.0,28.4349,28.4432,28.2348,28.2598,21000.0
2008-07-22 11:40:00,33.9,33.99,33.87,33.97,10100.0,28.2681,28.3432,28.2431,28.3265,10100.0
2008-07-22 11:45:00,33.99,34.0,33.97,33.99,6600.0,28.3432,28.3515,28.3265,28.3432,6600.0
2008-07-22 11:50:00,33.99,34.0,33.96,33.98,16300.0,28.3432,28.3515,28.3182,28.3348,16300.0
2008-07-22 11:55:00,33.98,34.0,33.97,34.0,11200.0,28.3348,28.3515,28.3265,28.3515,11200.0
2008-07-22 12:00:00,33.99,34.08,33.97,34.02,42400.0,28.3432,28.4182,28.3265,28.3682,42400.0
2008-07-22 12:05:00,34.03,34.12,34.0,34.1,22500.0,28.3765,28.4516,28.3515,28.4349,22500.0
2008-07-22 12:10:00,34.1,34.18,34.02,34.03,24700.0,28.4349,28.5016,28.3682,28.3765,24700.0
2008-07-22 12:15:00,34.03,34.19,34.03,34.17,20700.0,28.3765,28.51,28.3765,28.4933,20700.0
2008-07-22 12:20:00,34.17,34.37,34.17,34.37,25000.0,28.4933,28.66,28.4933,28.66,25000.0
2008-07-22 12:25:00,34.35,34.35,34.2,34.22,112000.0,28.6434,28.6434,28.5183,28.535,112000.0
2008-07-22 12:30:00,34.21,34.24,34.21,34.21,7900.0,28.5266,28.5516,28.5266,28.5266,7900.0
2008-07-22 12:35:00,34.21,34.22,34.18,34.19,7400.0,28.5266,28.535,28.5016,28.51,7400.0
2008-07-22 12:40:00,34.19,34.24,34.17,34.18,11600.0,28.51,28.5516,28.4933,28.5016,11600.0
2008-07-22 12:45:00,34.19,34.19,34.07,34.08,9300.0,28.51,28.51,28.4099,28.4182,9300.0
2008-07-22 12:50:00,34.08,34.15,34.08,34.14,9600.0,28.4182,28.4766,28.4182,28.4683,9600.0
2008-07-22 12:55:00,34.14,34.2,34.13,34.17,6400.0,28.4683,28.5183,28.4599,28.4933,6400.0
2008-07-22 13:00:00,34.16,34.18,34.09,34.1,8300.0,28.4849,28.5016,28.4266,28.4349,8300.0
2008-07-22 13:05:00,34.1,34.17,34.1,34.14,9100.0,28.4349,28.4933,28.4349,28.4683,9100.0
2008-07-22 13:10:00,34.14,34.29,34.14,34.27,14200.0,28.4683,28.5933,28.4683,28.5767,14200.0
2008-07-22 13:15:00,34.28,34.33,34.25,34.25,21700.0,28.585,28.6267,28.56,28.56,21700.0
2008-07-22 13:20:00,34.26,34.3,34.25,34.3,8400.0,28.5683,28.6017,28.56,28.6017,8400.0
2008-07-22 13:25:00,34.3,34.3,34.24,34.26,21900.0,28.6017,28.6017,28.5516,28.5683,21900.0
2008-07-22 13:30:00,34.26,34.3,34.25,34.26,19400.0,28.5683,28.6017,28.56,28.5683,19400.0
2008-07-22 13:35:00,34.26,34.28,34.25,34.27,27500.0,28.5683,28.585,28.56,28.5767,27500.0
2008-07-22 13:40:00,34.27,34.32,34.27,34.3,14600.0,28.5767,28.6184,28.5767,28.6017,14600.0
2008-07-22 13:45:00,34.3,34.33,34.29,34.29,8600.0,28.6017,28.6267,28.5933,28.5933,8600.0
2008-07-22 13:50:00,34.3,34.31,34.29,34.3,17300.0,28.6017,28.61,28.5933,28.6017,17300.0
2008-07-22 13:55:00,34.28,34.28,34.25,34.26,10400.0,28.585,28.585,28.56,28.5683,10400.0
2008-07-22 14:00:00,34.25,34.26,34.09,34.1,19200.0,28.56,28.5683,28.4266,28.4349,19200.0
2008-07-22 14:05:00,34.09,34.11,33.98,33.98,24700.0,28.4266,28.4432,28.3348,28.3348,24700.0
2008-07-22 14:10:00,33.99,34.0,33.76,33.81,26600.0,28.3432,28.3515,28.1514,28.1931,26600.0
2008-07-22 14:15:00,33.81,33.85,33.79,33.82,17200.0,28.1931,28.2264,28.1764,28.2014,17200.0
2008-07-22 14:20:00,33.82,34.04,33.81,33.99,30300.0,28.2014,28.3849,28.1931,28.3432,30300.0
2008-07-22 14:25:00,33.99,34.08,33.93,34.08,18500.0,28.3432,28.4182,28.2931,28.4182,18500.0
2008-07-22 14:30:00,34.1,34.16,34.1,34.16,19000.0,28.4349,28.4849,28.4349,28.4849,19000.0
2008-07-22 14:35:00,34.15,34.28,34.13,34.28,19300.0,28.4766,28.585,28.4599,28.585,19300.0
2008-07-22 14:40:00,34.27,34.34,34.22,34.32,17500.0,28.5767,28.635,28.535,28.6184,17500.0
2008-07-22 14:45:00,34.34,34.35,34.24,34.35,21300.0,28.635,28.6434,28.5516,28.6434,21300.0
2008-07-22 14:50:00,34.34,34.41,34.34,34.35,17300.0,28.635,28.6934,28.635,28.6434,17300.0
2008-07-22 14:55:00,34.36,34.39,34.34,34.36,20500.0,28.6517,28.6767,28.635,28.6517,20500.0
2008-07-22 15:00:00,34.37,34.46,34.36,34.45,23100.0,28.66,28.7351,28.6517,28.7268,23100.0
2008-07-22 15:05:00,34.45,34.51,34.44,34.44,33200.0,28.7268,28.7768,28.7184,28.7184,33200.0
2008-07-22 15:10:00,34.43,34.52,34.42,34.43,15800.0,28.7101,28.7851,28.7017,28.7101,15800.0
2008-07-22 15:15:00,34.43,34.43,34.35,34.35,15100.0,28.7101,28.7101,28.6434,28.6434,15100.0
2008-07-22 15:20:00,34.35,34.36,34.33,34.35,28400.0,28.6434,28.6517,28.6267,28.6434,28400.0
2008-07-22 15:25:00,34.35,34.42,34.35,34.35,25400.0,28.6434,28.7017,28.6434,28.6434,25400.0
2008-07-22 15:30:00,34.35,34.36,34.34,34.35,27300.0,28.6434,28.6517,28.635,28.6434,27300.0
2008-07-22 15:35:00,34.35,34.36,34.34,34.35,25900.0,28.6434,28.6517,28.635,28.6434,25900.0
2008-07-22 15:40:00,34.36,34.68,34.36,34.41,68600.0,28.6517,28.9185,28.6517,28.6934,68600.0
2008-07-22 15:45:00,34.42,34.49,34.34,34.49,45600.0,28.7017,28.7601,28.635,28.7601,45600.0
2008-07-22 15:50:00,34.48,34.68,34.48,34.68,54400.0,28.7518,28.9185,28.7518,28.9185,54400.0
2008-07-22 15:55:00,34.68,34.71,34.59,34.61,117300.0,28.9185,28.9436,28.8435,28.8602,117300.0
2008-07-23 09:30:00,34.53,34.91,34.47,34.49,28900.0,28.7935,29.1103,28.7434,28.7601,28900.0
2008-07-23 09:35:00,34.47,34.52,34.43,34.49,27900.0,28.7434,28.7851,28.7101,28.7601,27900.0
2008-07-23 09:40:00,34.5,34.52,34.35,34.45,24700.0,28.7685,28.7851,28.6434,28.7268,24700.0
2008-07-23 09:45:00,34.46,34.58,34.46,34.55,18900.0,28.7351,28.8352,28.7351,28.8101,18900.0
2008-07-23 09:50:00,34.55,34.56,34.39,34.4,19500.0,28.8101,28.8185,28.6767,28.6851,19500.0
2008-07-23 09:55:00,34.38,34.54,34.36,34.54,13100.0,28.6684,28.8018,28.6517,28.8018,13100.0
2008-07-23 10:00:00,34.56,34.56,34.46,34.46,20400.0,28.8185,28.8185,28.7351,28.7351,20400.0
2008-07-23 10:05:00,34.47,34.47,34.28,34.28,49600.0,28.7434,28.7434,28.585,28.585,49600.0
2008-07-23 10:10:00,34.27,34.4,34.27,34.38,36400.0,28.5767,28.6851,28.5767,28.6684,36400.0
2008-07-23 10:15:00,34.39,34.62,34.37,34.62,16100.0,28.6767,28.8685,28.66,28.8685,16100.0
2008-07-23 10:20:00,34.6,34.73,34.59,34.6,18100.0,28.8518,28.9602,28.8435,28.8518,18100.0
2008-07-23 10:25:00,34.6,34.65,34.59,34.65,8600.0,28.8518,28.8935,28.8435,28.8935,8600.0
2008-07-23 10:30:00,34.65,34.76,34.64,34.76,13100.0,28.8935,28.9853,28.8852,28.9853,13100.0
2008-07-23 10:35:00,34.75,34.88,34.68,34.84,21500.0,28.9769,29.0853,28.9185,29.052,21500.0
2008-07-23 10:40:00,34.87,34.99,34.87,34.98,25100.0,29.077,29.177,29.077,29.1687,25100.0
2008-07-23 10:45:00,34.97,34.98,34.73,34.75,17800.0,29.1604,29.1687,28.9602,28.9769,17800.0
2008-07-23 10:50:00,34.74,34.81,34.74,34.8,6400.0,28.9686,29.0269,28.9686,29.0186,6400.0
2008-07-23 10:55:00,34.77,34.77,34.65,34.65,15600.0,28.9936,28.9936,28.8935,28.8935,15600.0
2008-07-23 11:00:00,34.64,34.69,34.56,34.61,17900.0,28.8852,28.9269,28.8185,28.8602,17900.0
2008-07-23 11:05:00,34.61,34.66,34.59,34.64,14800.0,28.8602,28.9019,28.8435,28.8852,14800.0
2008-07-23 11:10:00,34.63,34.66,34.62,34.63,11600.0,28.8769,28.9019,28.8685,28.8769,11600.0
2008-07-23 11:15:00,34.64,34.77,34.64,34.76,15300.0,28.8852,28.9936,28.8852,28.9853,15300.0
2008-07-23 11:20:00,34.76,34.76,34.63,34.7,12800.0,28.9853,28.9853,28.8769,28.9352,12800.0
2008-07-23 11:25:00,34.7,34.82,34.69,34.76,19300.0,28.9352,29.0353,28.9269,28.9853,19300.0
2008-07-23 11:30:00,34.76,34.91,34.76,34.88,28300.0,28.9853,29.1103,28.9853,29.0853,28300.0
2008-07-23 11:35:00,34.89,34.94,34.87,34.87,15800.0,29.0937,29.1354,29.077,29.077,15800.0
2008-07-23 11:40:00,34.88,34.91,34.85,34.9,14900.0,29.0853,29.1103,29.0603,29.102,14900.0
2008-07-23 11:45:00,34.9,34.94,34.85,34.85,15800.0,29.102,29.1354,29.0603,29.0603,15800.0
2008-07-23 11:50:00,34.85,34.86,34.71,34.72,14300.0,29.0603,29.0686,28.9436,28.9519,14300.0
2008-07-23 11:55:00,34.72,34.72,34.62,34.64,9500.0,28.9519,28.9519,28.8685,28.8852,9500.0
2008-07-23 12:00:00,34.65,34.7,34.65,34.7,7000.0,28.8935,28.9352,28.8935,28.9352,7000.0
2008-07-23 12:05:00,34.71,34.73,34.64,34.64,9800.0,28.9436,28.9602,28.8852,28.8852,9800.0
2008-07-23 12:10:00,34.63,34.66,34.49,34.5,12400.0,28.8769,28.9019,28.7601,28.7685,12400.0
2008-07-23 12:15:00,34.5,34.54,34.49,34.54,22000.0,28.7685,28.8018,28.7601,28.8018,22000.0
2008-07-23 12:20:00,34.52,34.55,34.49,34.53,5900.0,28.7851,28.8101,28.7601,28.7935,5900.0
2008-07-23 12:25:00,34.53,34.55,34.5,34.51,7600.0,28.7935,28.8101,28.7685,28.7768,7600.0
2008-07-23 12:30:00,34.5,34.51,34.48,34.48,11700.0,28.7685,28.7768,28.7518,28.7518,11700.0
2008-07-23 12:35:00,34.49,34.58,34.48,34.56,8500.0,28.7601,28.8352,28.7518,28.8185,8500.0
2008-07-23 12:40:00,34.58,34.62,34.56,34.62,8300.0,28.8352,28.8685,28.8185,28.8685,8300.0
2008-07-23 12:45:00,34.63,34.73,34.63,34.71,14200.0,28.8769,28.9602,28.8769,28.9436,14200.0
2008-07-23 12:50:00,34.72,34.74,34.69,34.69,10300.0,28.9519,28.9686,28.9269,28.9269,10300.0
2008-07-23 12:55:00,34.69,34.78,34.69,34.77,8900.0,28.9269,29.0019,28.9269,28.9936,8900.0
2008-07-23 13:00:00,34.77,34.79,34.73,34.74,10500.0,28.9936,29.0103,28.9602,28.9686,10500.0
2008-07-23 13:05:00,34.74,34.75,34.6,34.61,13000.0,28.9686,28.9769,28.8518,28.8602,13000.0
2008-07-23 13:10:00,34.6,34.64,34.59,34.64,5800.0,28.8518,28.8852,28.8435,28.8852,5800.0
2008-07-23 13:15:00,34.65,34.67,34.64,34.67,5500.0,28.8935,28.9102,28.8852,28.9102,5500.0
2008-07-23 13:20:00,34.66,34.71,34.66,34.71,5700.0,28.9019,28.9436,28.9019,28.9436,5700.0
2008-07-23 13:25:00,34.7,34.71,34.67,34.69,5200.0,28.9352,28.9436,28.9102,28.9269,5200.0
2008-07-23 13:30:00,34.68,34.68,34.56,34.57,12500.0,28.9185,28.9185,28.8185,28.8268,12500.0
2008-07-23 13:35:00,34.57,34.63,34.56,34.63,7800.0,28.8268,28.8769,28.8185,28.8769,7800.0
2008-07-23 13:40:00,34.62,34.72,34.62,34.7,12100.0,28.8685,28.9519,28.8685,28.9352,12100.0
2008-07-23 13:45:00,34.72,34.77,34.7,34.7,11400.0,28.9519,28.9936,28.9352,28.9352,11400.0
2008-07-23 13:50:00,34.7,34.72,34.56,34.57,12600.0,28.9352,28.9519,28.8185,28.8268,12600.0
2008-07-23 13:55:00,34.56,34.56,34.49,34.55,16700.0,28.8185,28.8185,28.7601,28.8101,16700.0
2008-07-23 14:00:00,34.53,34.62,34.53,34.6,8000.0,28.7935,28.8685,28.7935,28.8518,8000.0
2008-07-23 14:05:00,34.61,34.66,34.59,34.64,13700.0,28.8602,28.9019,28.8435,28.8852,13700.0
2008-07-23 14:10:00,34.63,34.65,34.58,34.58,7900.0,28.8769,28.8935,28.8352,28.8352,7900.0
2008-07-23 14:15:00,34.58,34.61,34.58,34.59,11800.0,28.8352,28.8602,28.8352,28.8435,11800.0
2008-07-23 14:20:00,34.59,34.66,34.58,34.65,7600.0,28.8435,28.9019,28.8352,28.8935,7600.0
2008-07-23 14:25:00,34.65,34.72,34.65,34.72,9200.0,28.8935,28.9519,28.8935,28.9519,9200.0
2008-07-23 14:30:00,34.72,34.77,34.71,34.77,10200.0,28.9519,28.9936,28.9436,28.9936,10200.0
2008-07-23 14:35:00,34.78,34.79,34.66,34.69,14800.0,29.0019,29.0103,28.9019,28.9269,14800.0
2008-07-23 14:40:00,34.69,34.73,34.66,34.71,9300.0,28.9269,28.9602,28.9019,28.9436,9300.0
2008-07-23 14:45:00,34.72,34.75,34.64,34.65,17800.0,28.9519,28.9769,28.8852,28.8935,17800.0
2008-07-23 14:50:00,34.65,34.73,34.65,34.72,17300.0,28.8935,28.9602,28.8935,28.9519,17300.0
2008-07-23 14:55:00,34.73,34.79,34.72,34.77,14000.0,28.9602,29.0103,28.9519,28.9936,14000.0
2008-07-23 15:00:00,34.77,34.78,34.76,34.77,14300.0,28.9936,29.0019,28.9853,28.9936,14300.0
2008-07-23 15:05:00,34.78,34.8,34.76,34.78,10800.0,29.0019,29.0186,28.9853,29.0019,10800.0
2008-07-23 15:10:00,34.76,34.83,34.76,34.8,13900.0,28.9853,29.0436,28.9853,29.0186,13900.0
2008-07-23 15:15:00,34.81,34.81,34.76,34.79,27400.0,29.0269,29.0269,28.9853,29.0103,27400.0
2008-07-23 15:20:00,34.8,34.88,34.77,34.88,12100.0,29.0186,29.0853,28.9936,29.0853,12100.0
2008-07-23 15:25:00,34.85,34.88,34.82,34.83,20900.0,29.0603,29.0853,29.0353,29.0436,20900.0
2008-07-23 15:30:00,34.83,34.85,34.78,34.8,16200.0,29.0436,29.0603,29.0019,29.0186,16200.0
2008-07-23 15:35:00,34.8,34.81,34.72,34.73,21800.0,29.0186,29.0269,28.9519,28.9602,21800.0
2008-07-23 15:40:00,34.73,34.8,34.72,34.75,20500.0,28.9602,29.0186,28.9519,28.9769,20500.0
2008-07-23 15:45:00,34.75,34.78,34.72,34.77,15000.0,28.9769,29.0019,28.9519,28.9936,15000.0
2008-07-23 15:50:00,34.76,34.89,34.76,34.85,17600.0,28.9853,29.0937,28.9853,29.0603,17600.0
2008-07-23 15:55:00,34.85,34.89,34.84,34.89,49400.0,29.0603,29.0937,29.052,29.0937,49400.0
2008-07-24 09:30:00,34.67,34.75,34.36,34.4,47600.0,28.9102,28.9769,28.6517,28.6851,47600.0
2008-07-24 09:35:00,34.37,34.39,34.13,34.26,20100.0,28.66,28.6767,28.4599,28.5683,20100.0
2008-07-24 09:40:00,34.25,34.46,34.24,34.44,16200.0,28.56,28.7351,28.5516,28.7184,16200.0
2008-07-24 09:45:00,34.46,34.66,34.45,34.62,13100.0,28.7351,28.9019,28.7268,28.8685,13100.0
2008-07-24 09:50:00,34.64,34.64,34.39,34.45,13400.0,28.8852,28.8852,28.6767,28.7268,13400.0
2008-07-24 09:55:00,34.47,34.57,34.46,34.48,10000.0,28.7434,28.8268,28.7351,28.7518,10000.0
2008-07-24 10:00:00,34.48,34.48,34.35,34.37,14000.0,28.7518,28.7518,28.6434,28.66,14000.0
2008-07-24 10:05:00,34.35,34.36,34.29,34.32,11900.0,28.6434,28.6517,28.5933,28.6184,11900.0
2008-07-24 10:10:00,34.32,34.38,34.29,34.34,9200.0,28.6184,28.6684,28.5933,28.635,9200.0
2008-07-24 10:15:00,34.35,34.46,34.34,34.45,17700.0,28.6434,28.7351,28.635,28.7268,17700.0
2008-07-24 10:20:00,34.44,34.44,34.36,34.37,21100.0,28.7184,28.7184,28.6517,28.66,21100.0
2008-07-24 10:25:00,34.36,34.38,34.33,34.38,11000.0,28.6517,28.6684,28.6267,28.6684,11000.0
2008-07-24 10:30:00,34.37,34.4,34.29,34.29,13700.0,28.66,28.6851,28.5933,28.5933,13700.0
2008-07-24 10:35:00,34.28,34.35,34.27,34.32,10900.0,28.585,28.6434,28.5767,28.6184,10900.0
2008-07-24 10:40:00,34.32,34.36,34.27,34.27,9800.0,28.6184,28.6517,28.5767,28.5767,9800.0
2008-07-24 10:45:00,34.27,34.28,34.19,34.27,15600.0,28.5767,28.585,28.51,28.5767,15600.0
2008-07-24 10:50:00,34.27,34.35,34.27,34.3,19100.0,28.5767,28.6434,28.5767,28.6017,19100.0
2008-07-24 10:55:00,34.33,34.37,34.31,34.34,13400.0,28.6267,28.66,28.61,28.635,13400.0
2008-07-24 11:00:00,34.34,34.41,34.33,34.4,25400.0,28.635,28.6934,28.6267,28.6851,25400.0
2008-07-24 11:05:00,34.4,34.41,34.34,34.35,18200.0,28.6851,28.6934,28.635,28.6434,18200.0
2008-07-24 11:10:00,34.37,34.44,34.37,34.43,10400.0,28.66,28.7184,28.66,28.7101,10400.0
2008-07-24 11:15:00,34.42,34.45,34.41,34.45,7600.0,28.7017,28.7268,28.6934,28.7268,7600.0
2008-07-24 11:20:00,34.44,34.45,34.4,34.4,9800.0,28.7184,28.7268,28.6851,28.6851,9800.0
2008-07-24 11:25:00,34.4,34.4,34.31,34.34,12000.0,28.6851,28.6851,28.61,28.635,12000.0
2008-07-24 11:30:00,34.34,34.36,34.27,34.29,32500.0,28.635,28.6517,28.5767,28.5933,32500.0
2008-07-24 11:35:00,34.28,34.38,34.28,34.38,9200.0,28.585,28.6684,28.585,28.6684,9200.0
2008-07-24 11:40:00,34.38,34.41,34.36,34.41,7600.0,28.6684,28.6934,28.6517,28.6934,7600.0
2008-07-24 11:45:00,34.4,34.45,34.4,34.42,11700.0,28.6851,28.7268,28.6851,28.7017,11700.0
2008-07-24 11:50:00,34.42,34.44,34.42,34.43,7300.0,28.7017,28.7184,28.7017,28.7101,7300.0
2008-07-24 11:55:00,34.44,34.45,34.4,34.45,6300.0,28.7184,28.7268,28.6851,28.7268,6300.0
2008-07-24 12:00:00,34.45,34.47,34.44,34.45,18300.0,28.7268,28.7434,28.7184,28.7268,18300.0
2008-07-24 12:05:00,34.45,34.46,34.45,34.46,3200.0,28.7268,28.7351,28.7268,28.7351,3200.0
2008-07-24 12:10:00,34.46,34.47,34.39,34.39,14300.0,28.7351,28.7434,28.6767,28.6767,14300.0
2008-07-24 12:15:00,34.39,34.42,34.35,34.37,13100.0,28.6767,28.7017,28.6434,28.66,13100.0
2008-07-24 12:20:00,34.38,34.41,34.38,34.4,7000.0,28.6684,28.6934,28.6684,28.6851,7000.0
2008-07-24 12:25:00,34.4,34.42,34.31,34.31,12700.0,28.6851,28.7017,28.61,28.61,12700.0
2008-07-24 12:30:00,34.31,34.33,34.3,34.33,2800.0,28.61,28.6267,28.6017,28.6267,2800.0
2008-07-24 12:35:00,34.32,34.32,34.21,34.22,7600.0,28.6184,28.6184,28.5266,28.535,7600.0
2008-07-24 12:40:00,34.21,34.27,34.21,34.27,8400.0,28.5266,28.5767,28.5266,28.5767,8400.0
2008-07-24 12:45:00,34.26,34.34,34.26,34.33,11400.0,28.5683,28.635,28.5683,28.6267,11400.0
2008-07-24 12:50:00,34.33,34.34,34.23,34.24,10000.0,28.6267,28.635,28.5433,28.5516,10000.0
2008-07-24 12:55:00,34.24,34.28,34.22,34.27,6400.0,28.5516,28.585,28.535,28.5767,6400.0
2008-07-24 13:00:00,34.25,34.26,34.16,34.18,8900.0,28.56,28.5683,28.4849,28.5016,8900.0
2008-07-24 13:05:00,34.18,34.2,34.14,34.14,6800.0,28.5016,28.5183,28.4683,28.4683,6800.0
2008-07-24 13:10:00,34.15,34.24,34.15,34.24,6300.0,28.4766,28.5516,28.4766,28.5516,6300.0
2008-07-24 13:15:00,34.22,34.26,34.22,34.25,5800.0,28.535,28.5683,28.535,28.56,5800.0
2008-07-24 13:20:00,34.24,34.28,34.23,34.27,8400.0,28.5516,28.585,28.5433,28.5767,8400.0
2008-07-24 13:25:00,34.27,34.28,34.18,34.24,12400.0,28.5767,28.585,28.5016,28.5516,12400.0
2008-07-24 13:30:00,34.23,34.27,34.19,34.19,10400.0,28.5433,28.5767,28.51,28.51,10400.0
2008-07-24 13:35:00,34.18,34.22,34.16,34.22,10700.0,28.5016,28.535,28.4849,28.535,10700.0
2008-07-24 13:40:00,34.22,34.26,34.21,34.26,5300.0,28.535,28.5683,28.5266,28.5683,5300.0
2008-07-24 13:45:00,34.25,34.26,34.25,34.25,2500.0,28.56,28.5683,28.56,28.56,2500.0
2008-07-24 13:50:00,34.26,34.28,34.21,34.25,18000.0,28.5683,28.585,28.5266,28.56,18000.0
2008-07-24 13:55:00,34.25,34.27,34.19,34.21,14700.0,28.56,28.5767,28.51,28.5266,14700.0
2008-07-24 14:00:00,34.21,34.23,34.19,34.22,9000.0,28.5266,28.5433,28.51,28.535,9000.0
2008-07-24 14:05:00,34.22,34.24,34.19,34.21,13900.0,28.535,28.5516,28.51,28.5266,13900.0
2008-07-24 14:10:00,34.2,34.21,34.16,34.17,9100.0,28.5183,28.5266,28.4849,28.4933,9100.0
2008-07-24 14:15:00,34.17,34.19,34.11,34.13,11800.0,28.4933,28.51,28.4432,28.4599,11800.0
2008-07-24 14:20:00,34.13,34.15,34.11,34.11,14700.0,28.4599,28.4766,28.4432,28.4432,14700.0
2008-07-24 14:25:00,34.11,34.16,34.11,34.13,17700.0,28.4432,28.4849,28.4432,28.4599,17700.0
2008-07-24 14:30:00,34.13,34.14,34.12,34.13,6800.0,28.4599,28.4683,28.4516,28.4599,6800.0
2008-07-24 14:35:00,34.13,34.13,34.04,34.06,17300.0,28.4599,28.4599,28.3849,28.4015,17300.0
2008-07-24 14:40:00,34.06,34.08,34.02,34.02,14900.0,28.4015,28.4182,28.3682,28.3682,14900.0
2008-07-24 14:45:00,34.03,34.07,34.02,34.06,14200.0,28.3765,28.4099,28.3682,28.4015,14200.0
2008-07-24 14:50:00,34.05,34.06,33.93,33.94,32700.0,28.3932,28.4015,28.2931,28.3015,32700.0
2008-07-24 14:55:00,33.94,34.03,33.94,34.03,17600.0,28.3015,28.3765,28.3015,28.3765,17600.0
2008-07-24 15:00:00,34.03,34.12,34.02,34.12,14700.0,28.3765,28.4516,28.3682,28.4516,14700.0
2008-07-24 15:05:00,34.12,34.16,34.1,34.14,66200.0,28.4516,28.4849,28.4349,28.4683,66200.0
2008-07-24 15:10:00,34.14,34.15,34.09,34.09,59900.0,28.4683,28.4766,28.4266,28.4266,59900.0
2008-07-24 15:15:00,34.11,34.11,33.98,34.03,14500.0,28.4432,28.4432,28.3348,28.3765,14500.0
2008-07-24 15:20:00,34.03,34.07,34.01,34.03,12400.0,28.3765,28.4099,28.3599,28.3765,12400.0
2008-07-24 15:25:00,34.04,34.11,34.03,34.08,14600.0,28.3849,28.4432,28.3765,28.4182,14600.0
2008-07-24 15:30:00,34.08,34.11,34.04,34.06,19200.0,28.4182,28.4432,28.3849,28.4015,19200.0
2008-07-24 15:35:00,34.07,34.08,34.0,34.04,36000.0,28.4099,28.4182,28.3515,28.3849,36000.0
2008-07-24 15:40:00,34.04,34.04,33.91,33.94,65200.0,28.3849,28.3849,28.2765,28.3015,65200.0
2008-07-24 15:45:00,33.94,34.02,33.94,34.0,39600.0,28.3015,28.3682,28.3015,28.3515,39600.0
2008-07-24 15:50:00,33.97,33.98,33.84,33.85,36100.0,28.3265,28.3348,28.2181,28.2264,36100.0
2008-07-24 15:55:00,33.86,33.96,33.82,33.86,101300.0,28.2348,28.3182,28.2014,28.2348,101300.0
2008-07-25 09:30:00,34.09,34.09,34.01,34.02,5800.0,28.4266,28.4266,28.3599,28.3682,5800.0
2008-07-25 09:35:00,34.0,34.0,33.75,33.93,14000.0,28.3515,28.3515,28.143,28.2931,14000.0
2008-07-25 09:40:00,33.93,34.01,33.93,33.97,9800.0,28.2931,28.3599,28.2931,28.3265,9800.0
2008-07-25 09:45:00,33.96,34.17,33.96,34.17,9200.0,28.3182,28.4933,28.3182,28.4933,9200.0
2008-07-25 09:50:00,34.19,34.21,34.14,34.2,19000.0,28.51,28.5266,28.4683,28.5183,19000.0
2008-07-25 09:55:00,34.2,34.48,34.2,34.46,18300.0,28.5183,28.7518,28.5183,28.7351,18300.0
2008-07-25 10:00:00,34.47,34.63,34.47,34.59,21000.0,28.7434,28.8769,28.7434,28.8435,21000.0
2008-07-25 10:05:00,34.52,34.6,34.38,34.39,12500.0,28.7851,28.8518,28.6684,28.6767,12500.0
2008-07-25 10:10:00,34.39,34.46,34.37,34.39,17300.0,28.6767,28.7351,28.66,28.6767,17300.0
2008-07-25 10:15:00,34.4,34.41,34.18,34.24,17900.0,28.6851,28.6934,28.5016,28.5516,17900.0
2008-07-25 10:20:00,34.25,34.35,34.23,34.24,12300.0,28.56,28.6434,28.5433,28.5516,12300.0
2008-07-25 10:25:00,34.24,34.29,34.13,34.14,42000.0,28.5516,28.5933,28.4599,28.4683,42000.0
2008-07-25 10:30:00,34.15,34.21,34.11,34.12,32300.0,28.4766,28.5266,28.4432,28.4516,32300.0
2008-07-25 10:35:00,34.09,34.15,33.98,34.02,28600.0,28.4266,28.4766,28.3348,28.3682,28600.0
2008-07-25 10:40:00,34.02,34.03,33.99,34.0,18200.0,28.3682,28.3765,28.3432,28.3515,18200.0
2008-07-25 10:45:00,34.0,34.14,34.0,34.12,21700.0,28.3515,28.4683,28.3515,28.4516,21700.0
2008-07-25 10:50:00,34.13,34.19,34.12,34.17,10200.0,28.4599,28.51,28.4516,28.4933,10200.0
2008-07-25 10:55:00,34.19,34.34,34.19,34.34,6000.0,28.51,28.635,28.51,28.635,6000.0
2008-07-25 11:00:00,34.34,34.37,34.3,34.32,12500.0,28.635,28.66,28.6017,28.6184,12500.0
2008-07-25 11:05:00,34.3,34.31,34.29,34.3,7200.0,28.6017,28.61,28.5933,28.6017,7200.0
2008-07-25 11:10:00,34.3,34.32,34.27,34.32,14800.0,28.6017,28.6184,28.5767,28.6184,14800.0
2008-07-25 11:15:00,34.31,34.33,34.22,34.23,9800.0,28.61,28.6267,28.535,28.5433,9800.0
2008-07-25 11:20:00,34.25,34.29,34.06,34.07,11200.0,28.56,28.5933,28.4015,28.4099,11200.0
2008-07-25 11:25:00,34.08,34.09,34.04,34.05,9200.0,28.4182,28.4266,28.3849,28.3932,9200.0
2008-07-25 11:30:00,34.07,34.16,34.05,34.12,10500.0,28.4099,28.4849,28.3932,28.4516,10500.0
2008-07-25 11:35:00,34.1,34.13,34.1,34.13,6300.0,28.4349,28.4599,28.4349,28.4599,6300.0
2008-07-25 11:40:00,34.12,34.19,34.1,34.19,10700.0,28.4516,28.51,28.4349,28.51,10700.0
2008-07-25 11:45:00,34.18,34.22,34.15,34.15,10200.0,28.5016,28.535,28.4766,28.4766,10200.0
2008-07-25 11:50:00,34.15,34.17,34.1,34.1,10900.0,28.4766,28.4933,28.4349,28.4349,10900.0
2008-07-25 11:55:00,34.12,34.12,34.08,34.1,6400.0,28.4516,28.4516,28.4182,28.4349,6400.0
2008-07-25 12:00:00,34.1,34.1,34.07,34.1,10800.0,28.4349,28.4349,28.4099,28.4349,10800.0
2008-07-25 12:05:00,34.08,34.09,34.06,34.08,5000.0,28.4182,28.4266,28.4015,28.4182,5000.0
2008-07-25 12:10:00,34.07,34.08,34.04,34.07,10600.0,28.4099,28.4182,28.3849,28.4099,10600.0
2008-07-25 12:15:00,34.06,34.07,34.0,34.02,12300.0,28.4015,28.4099,28.3515,28.3682,12300.0
2008-07-25 12:20:00,34.01,34.05,34.01,34.03,4300.0,28.3599,28.3932,28.3599,28.3765,4300.0
2008-07-25 12:25:00,34.03,34.11,34.02,34.11,6500.0,28.3765,28.4432,28.3682,28.4432,6500.0
2008-07-25 12:30:00,34.11,34.11,34.07,34.08,8500.0,28.4432,28.4432,28.4099,28.4182,8500.0
2008-07-25 12:35:00,34.07,34.09,34.05,34.05,7000.0,28.4099,28.4266,28.3932,28.3932,7000.0
2008-07-25 12:40:00,34.05,34.14,34.05,34.14,8400.0,28.3932,28.4683,28.3932,28.4683,8400.0
2008-07-25 12:45:00,34.15,34.16,34.11,34.11,10500.0,28.4766,28.4849,28.4432,28.4432,10500.0
2008-07-25 12:50:00,34.12,34.13,34.11,34.12,7700.0,28.4516,28.4599,28.4432,28.4516,7700.0
2008-07-25 12:55:00,34.13,34.15,34.12,34.14,16400.0,28.4599,28.4766,28.4516,28.4683,16400.0
2008-07-25 13:00:00,34.15,34.18,34.14,34.18,4700.0,28.4766,28.5016,28.4683,28.5016,4700.0
2008-07-25 13:05:00,34.18,34.18,34.14,34.16,7100.0,28.5016,28.5016,28.4683,28.4849,7100.0
2008-07-25 13:10:00,34.16,34.18,33.98,33.98,11600.0,28.4849,28.5016,28.3348,28.3348,11600.0
2008-07-25 13:15:00,33.97,34.1,33.97,34.09,7900.0,28.3265,28.4349,28.3265,28.4266,7900.0
2008-07-25 13:20:00,34.08,34.12,34.07,34.08,6800.0,28.4182,28.4516,28.4099,28.4182,6800.0
2008-07-25 13:25:00,34.09,34.11,34.07,34.07,13200.0,28.4266,28.4432,28.4099,28.4099,13200.0
2008-07-25 13:30:00,34.07,34.07,34.02,34.03,4500.0,28.4099,28.4099,28.3682,28.3765,4500.0
2008-07-25 13:35:00,34.03,34.06,34.03,34.04,4600.0,28.3765,28.4015,28.3765,28.3849,4600.0
2008-07-25 13:40:00,34.05,34.05,34.0,34.01,9600.0,28.3932,28.3932,28.3515,28.3599,9600.0
2008-07-25 13:45:00,34.02,34.06,34.01,34.06,12300.0,28.3682,28.4015,28.3599,28.4015,12300.0
2008-07-25 13:50:00,34.06,34.13,34.06,34.12,7900.0,28.4015,28.4599,28.4015,28.4516,7900.0
2008-07-25 13:55:00,34.13,34.16,34.12,34.15,7600.0,28.4599,28.4849,28.4516,28.4766,7600.0
2008-07-25 14:00:00,34.15,34.21,34.13,34.18,11700.0,28.4766,28.5266,28.4599,28.5016,11700.0
2008-07-25 14:05:00,34.18,34.18,34.11,34.16,10600.0,28.5016,28.5016,28.4432,28.4849,10600.0
2008-07-25 14:10:00,34.16,34.16,34.1,34.1,11000.0,28.4849,28.4849,28.4349,28.4349,11000.0
2008-07-25 14:15:00,34.1,34.13,34.07,34.09,10400.0,28.4349,28.4599,28.4099,28.4266,10400.0
2008-07-25 14:20:00,34.07,34.08,34.02,34.04,9800.0,28.4099,28.4182,28.3682,28.3849,9800.0
2008-07-25 14:25:00,34.06,34.09,34.05,34.09,4700.0,28.4015,28.4266,28.3932,28.4266,4700.0
2008-07-25 14:30:00,34.09,34.11,34.07,34.09,3700.0,28.4266,28.4432,28.4099,28.4266,3700.0
2008-07-25 14:35:00,34.09,34.18,34.08,34.16,9200.0,28.4266,28.5016,28.4182,28.4849,9200.0
2008-07-25 14:40:00,34.16,34.16,34.13,34.15,21500.0,28.4849,28.4849,28.4599,28.4766,21500.0
2008-07-25 14:45:00,34.15,34.16,34.13,34.13,21100.0,28.4766,28.4849,28.4599,28.4599,21100.0
2008-07-25 14:50:00,34.13,34.16,34.13,34.15,18500.0,28.4599,28.4849,28.4599,28.4766,18500.0
2008-07-25 14:55:00,34.15,34.16,34.1,34.1,5600.0,28.4766,28.4849,28.4349,28.4349,5600.0
2008-07-25 15:00:00,34.1,34.13,34.04,34.05,7700.0,28.4349,28.4599,28.3849,28.3932,7700.0
2008-07-25 15:05:00,34.05,34.09,34.05,34.07,6900.0,28.3932,28.4266,28.3932,28.4099,6900.0
2008-07-25 15:10:00,34.07,34.08,34.01,34.01,11500.0,28.4099,28.4182,28.3599,28.3599,11500.0
2008-07-25 15:15:00,34.02,34.06,34.01,34.05,7500.0,28.3682,28.4015,28.3599,28.3932,7500.0
2008-07-25 15:20:00,34.05,34.11,34.05,34.08,11900.0,28.3932,28.4432,28.3932,28.4182,11900.0
2008-07-25 15:25:00,34.09,34.11,34.04,34.04,14100.0,28.4266,28.4432,28.3849,28.3849,14100.0
2008-07-25 15:30:00,34.04,34.04,33.95,33.99,18900.0,28.3849,28.3849,28.3098,28.3432,18900.0
2008-07-25 15:35:00,34.01,34.01,33.98,33.99,7200.0,28.3599,28.3599,28.3348,28.3432,7200.0
2008-07-25 15:40:00,33.99,34.02,33.99,34.0,22800.0,28.3432,28.3682,28.3432,28.3515,22800.0
2008-07-25 15:45:00,34.01,34.04,33.99,34.0,24800.0,28.3599,28.3849,28.3432,28.3515,24800.0
2008-07-25 15:50:00,34.02,34.08,33.99,34.0,23000.0,28.3682,28.4182,28.3432,28.3515,23000.0
2008-07-25 15:55:00,34.0,34.02,33.97,33.97,39000.0,28.3515,28.3682,28.3265,28.3265,39000.0
2008-07-28 09:30:00,33.73,33.85,33.62,33.85,10200.0,28.1264,28.2264,28.0346,28.2264,10200.0
2008-07-28 09:35:00,33.9,34.2,33.85,34.15,5000.0,28.2681,28.5183,28.2264,28.4766,5000.0
2008-07-28 09:40:00,34.17,34.26,34.12,34.23,13300.0,28.4933,28.5683,28.4516,28.5433,13300.0
2008-07-28 09:45:00,34.23,34.27,34.19,34.21,14700.0,28.5433,28.5767,28.51,28.5266,14700.0
2008-07-28 09:50:00,34.21,34.34,34.21,34.27,8200.0,28.5266,28.635,28.5266,28.5767,8200.0
2008-07-28 09:55:00,34.26,34.34,34.26,34.33,8900.0,28.5683,28.635,28.5683,28.6267,8900.0
2008-07-28 10:00:00,34.32,34.54,34.32,34.54,18900.0,28.6184,28.8018,28.6184,28.8018,18900.0
2008-07-28 10:05:00,34.53,34.62,34.52,34.54,14300.0,28.7935,28.8685,28.7851,28.8018,14300.0
2008-07-28 10:10:00,34.53,34.56,34.51,34.51,9600.0,28.7935,28.8185,28.7768,28.7768,9600.0
2008-07-28 10:15:00,34.5,34.52,34.46,34.47,8500.0,28.7685,28.7851,28.7351,28.7434,8500.0
2008-07-28 10:20:00,34.48,34.49,34.45,34.47,9700.0,28.7518,28.7601,28.7268,28.7434,9700.0
2008-07-28 10:25:00,34.45,34.48,34.44,34.46,10800.0,28.7268,28.7518,28.7184,28.7351,10800.0
2008-07-28 10:30:00,34.48,34.49,34.45,34.46,14100.0,28.7518,28.7601,28.7268,28.7351,14100.0
2008-07-28 10:35:00,34.46,34.47,34.4,34.44,56900.0,28.7351,28.7434,28.6851,28.7184,56900.0
2008-07-28 10:40:00,34.44,34.45,34.3,34.35,46900.0,28.7184,28.7268,28.6017,28.6434,46900.0
2008-07-28 10:45:00,34.37,34.4,34.32,34.37,14400.0,28.66,28.6851,28.6184,28.66,14400.0
2008-07-28 10:50:00,34.35,34.38,34.34,34.37,5500.0,28.6434,28.6684,28.635,28.66,5500.0
2008-07-28 10:55:00,34.37,34.38,34.35,34.36,9300.0,28.66,28.6684,28.6434,28.6517,9300.0
2008-07-28 11:00:00,34.36,34.39,34.35,34.35,10200.0,28.6517,28.6767,28.6434,28.6434,10200.0
2008-07-28 11:05:00,34.35,34.35,34.3,34.31,7000.0,28.6434,28.6434,28.6017,28.61,7000.0
2008-07-28 11:10:00,34.31,34.35,34.3,34.3,16900.0,28.61,28.6434,28.6017,28.6017,16900.0
2008-07-28 11:15:00,34.3,34.32,34.26,34.26,16800.0,28.6017,28.6184,28.5683,28.5683,16800.0
2008-07-28 11:20:00,34.26,34.27,34.21,34.22,11900.0,28.5683,28.5767,28.5266,28.535,11900.0
2008-07-28 11:25:00,34.22,34.23,34.17,34.18,7400.0,28.535,28.5433,28.4933,28.5016,7400.0
2008-07-28 11:30:00,34.18,34.2,34.1,34.1,7300.0,28.5016,28.5183,28.4349,28.4349,7300.0
2008-07-28 11:35:00,34.09,34.12,34.08,34.12,5500.0,28.4266,28.4516,28.4182,28.4516,5500.0
2008-07-28 11:40:00,34.12,34.15,34.1,34.1,4300.0,28.4516,28.4766,28.4349,28.4349,4300.0
2008-07-28 11:45:00,34.11,34.21,34.11,34.17,8300.0,28.4432,28.5266,28.4432,28.4933,8300.0
2008-07-28 11:50:00,34.18,34.29,34.18,34.28,6000.0,28.5016,28.5933,28.5016,28.585,6000.0
2008-07-28 11:55:00,34.28,34.33,34.28,34.32,4600.0,28.585,28.6267,28.585,28.6184,4600.0
2008-07-28 12:00:00,34.33,34.38,34.31,34.36,19100.0,28.6267,28.6684,28.61,28.6517,19100.0
2008-07-28 12:05:00,34.34,34.38,34.34,34.35,6300.0,28.635,28.6684,28.635,28.6434,6300.0
2008-07-28 12:10:00,34.35,34.38,34.34,34.34,8000.0,28.6434,28.6684,28.635,28.635,8000.0
2008-07-28 12:15:00,34.32,34.39,34.3,34.39,4100.0,28.6184,28.6767,28.6017,28.6767,4100.0
2008-07-28 12:20:00,34.37,34.43,34.37,34.38,8500.0,28.66,28.7101,28.66,28.6684,8500.0
2008-07-28 12:25:00,34.39,34.4,34.38,34.39,4200.0,28.6767,28.6851,28.6684,28.6767,4200.0
2008-07-28 12:30:00,34.39,34.43,34.39,34.42,3800.0,28.6767,28.7101,28.6767,28.7017,3800.0
2008-07-28 12:35:00,34.42,34.42,34.28,34.29,8200.0,28.7017,28.7017,28.585,28.5933,8200.0
2008-07-28 12:40:00,34.29,34.3,34.16,34.16,8900.0,28.5933,28.6017,28.4849,28.4849,8900.0
2008-07-28 12:45:00,34.16,34.23,34.16,34.23,3700.0,28.4849,28.5433,28.4849,28.5433,3700.0
2008-07-28 12:50:00,34.23,34.3,34.23,34.28,10100.0,28.5433,28.6017,28.5433,28.585,10100.0
2008-07-28 12:55:00,34.27,34.28,34.19,34.23,9300.0,28.5767,28.585,28.51,28.5433,9300.0
2008-07-28 13:00:00,34.21,34.22,34.19,34.21,8900.0,28.5266,28.535,28.51,28.5266,8900.0
2008-07-28 13:05:00,34.21,34.23,34.2,34.23,4100.0,28.5266,28.5433,28.5183,28.5433,4100.0
2008-07-28 13:10:00,34.23,34.27,34.23,34.26,6200.0,28.5433,28.5767,28.5433,28.5683,6200.0
2008-07-28 13:15:00,34.24,34.26,34.21,34.22,5700.0,28.5516,28.5683,28.5266,28.535,5700.0
2008-07-28 13:20:00,34.24,34.26,34.23,34.25,4900.0,28.5516,28.5683,28.5433,28.56,4900.0
2008-07-28 13:25:00,34.25,34.25,34.22,34.23,3800.0,28.56,28.56,28.535,28.5433,3800.0
2008-07-28 13:30:00,34.23,34.25,34.18,34.18,7800.0,28.5433,28.56,28.5016,28.5016,7800.0
2008-07-28 13:35:00,34.18,34.21,34.17,34.21,6800.0,28.5016,28.5266,28.4933,28.5266,6800.0
2008-07-28 13:40:00,34.19,34.23,34.19,34.21,5200.0,28.51,28.5433,28.51,28.5266,5200.0
2008-07-28 13:45:00,34.23,34.23,34.18,34.18,5400.0,28.5433,28.5433,28.5016,28.5016,5400.0
2008-07-28 13:50:00,34.19,34.24,34.19,34.23,11800.0,28.51,28.5516,28.51,28.5433,11800.0
2008-07-28 13:55:00,34.23,34.25,34.2,34.2,7000.0,28.5433,28.56,28.5183,28.5183,7000.0
2008-07-28 14:00:00,34.2,34.2,34.18,34.2,13400.0,28.5183,28.5183,28.5016,28.5183,13400.0
2008-07-28 14:05:00,34.2,34.22,34.19,34.22,13100.0,28.5183,28.535,28.51,28.535,13100.0
2008-07-28 14:10:00,34.21,34.23,34.19,34.19,7100.0,28.5266,28.5433,28.51,28.51,7100.0
2008-07-28 14:15:00,34.18,34.18,34.03,34.03,25200.0,28.5016,28.5016,28.3765,28.3765,25200.0
2008-07-28 14:20:00,34.03,34.04,33.98,34.03,39300.0,28.3765,28.3849,28.3348,28.3765,39300.0
2008-07-28 14:25:00,34.03,34.05,34.0,34.01,12800.0,28.3765,28.3932,28.3515,28.3599,12800.0
2008-07-28 14:30:00,34.02,34.13,34.02,34.08,9500.0,28.3682,28.4599,28.3682,28.4182,9500.0
2008-07-28 14:35:00,34.08,34.16,34.07,34.15,10400.0,28.4182,28.4849,28.4099,28.4766,10400.0
2008-07-28 14:40:00,34.15,34.18,34.1,34.13,9900.0,28.4766,28.5016,28.4349,28.4599,9900.0
2008-07-28 14:45:00,34.12,34.13,34.08,34.1,8700.0,28.4516,28.4599,28.4182,28.4349,8700.0
2008-07-28 14:50:00,34.1,34.12,34.1,34.12,6500.0,28.4349,28.4516,28.4349,28.4516,6500.0
2008-07-28 14:55:00,34.11,34.13,34.04,34.08,14100.0,28.4432,28.4599,28.3849,28.4182,14100.0
2008-07-28 15:00:00,34.07,34.14,34.07,34.12,10700.0,28.4099,28.4683,28.4099,28.4516,10700.0
2008-07-28 15:05:00,34.12,34.13,34.07,34.09,8500.0,28.4516,28.4599,28.4099,28.4266,8500.0
2008-07-28 15:10:00,34.1,34.12,34.09,34.12,9100.0,28.4349,28.4516,28.4266,28.4516,9100.0
2008-07-28 15:15:00,34.11,34.14,34.09,34.09,15700.0,28.4432,28.4683,28.4266,28.4266,15700.0
2008-07-28 15:20:00,34.08,34.14,34.07,34.12,18700.0,28.4182,28.4683,28.4099,28.4516,18700.0
2008-07-28 15:25:00,34.12,34.14,34.09,34.12,9100.0,28.4516,28.4683,28.4266,28.4516,9100.0
2008-07-28 15:30:00,34.11,34.13,34.09,34.1,10000.0,28.4432,28.4599,28.4266,28.4349,10000.0
2008-07-28 15:35:00,34.09,34.1,34.05,34.05,18300.0,28.4266,28.4349,28.3932,28.3932,18300.0
2008-07-28 15:40:00,34.04,34.04,33.89,33.94,55700.0,28.3849,28.3849,28.2598,28.3015,55700.0
2008-07-28 15:45:00,33.94,33.98,33.94,33.94,17100.0,28.3015,28.3348,28.3015,28.3015,17100.0
2008-07-28 15:50:00,33.93,33.95,33.87,33.91,31800.0,28.2931,28.3098,28.2431,28.2765,31800.0
2008-07-28 15:55:00,33.92,33.95,33.85,33.94,52300.0,28.2848,28.3098,28.2264,28.3015,52300.0
2008-07-29 09:30:00,33.98,34.2,33.98,34.15,10100.0,28.3348,28.5183,28.3348,28.4766,10100.0
2008-07-29 09:35:00,34.18,34.38,34.04,34.08,13000.0,28.5016,28.6684,28.3849,28.4182,13000.0
2008-07-29 09:40:00,34.1,34.41,34.05,34.4,22500.0,28.4349,28.6934,28.3932,28.6851,22500.0
2008-07-29 09:45:00,34.4,34.5,34.39,34.39,21300.0,28.6851,28.7685,28.6767,28.6767,21300.0
2008-07-29 09:50:00,34.4,34.53,34.39,34.52,16900.0,28.6851,28.7935,28.6767,28.7851,16900.0
2008-07-29 09:55:00,34.52,34.61,34.44,34.58,21000.0,28.7851,28.8602,28.7184,28.8352,21000.0
2008-07-29 10:00:00,34.61,34.66,34.49,34.55,16100.0,28.8602,28.9019,28.7601,28.8101,16100.0
2008-07-29 10:05:00,34.56,34.74,34.56,34.65,13700.0,28.8185,28.9686,28.8185,28.8935,13700.0
2008-07-29 10:10:00,34.65,34.67,34.56,34.56,11300.0,28.8935,28.9102,28.8185,28.8185,11300.0
2008-07-29 10:15:00,34.55,34.61,34.5,34.5,16200.0,28.8101,28.8602,28.7685,28.7685,16200.0
2008-07-29 10:20:00,34.5,34.54,34.47,34.53,9300.0,28.7685,28.8018,28.7434,28.7935,9300.0
2008-07-29 10:25:00,34.54,34.54,34.49,34.5,5900.0,28.8018,28.8018,28.7601,28.7685,5900.0
2008-07-29 10:30:00,34.52,34.54,34.49,34.52,8400.0,28.7851,28.8018,28.7601,28.7851,8400.0
2008-07-29 10:35:00,34.51,34.58,34.51,34.55,12300.0,28.7768,28.8352,28.7768,28.8101,12300.0
2008-07-29 10:40:00,34.57,34.64,34.47,34.5,23100.0,28.8268,28.8852,28.7434,28.7685,23100.0
2008-07-29 10:45:00,34.52,34.54,34.5,34.51,9300.0,28.7851,28.8018,28.7685,28.7768,9300.0
2008-07-29 10:50:00,34.51,34.52,34.49,34.5,8600.0,28.7768,28.7851,28.7601,28.7685,8600.0
2008-07-29 10:55:00,34.51,34.53,34.5,34.52,5500.0,28.7768,28.7935,28.7685,28.7851,5500.0
2008-07-29 11:00:00,34.52,34.53,34.48,34.53,13500.0,28.7851,28.7935,28.7518,28.7935,13500.0
2008-07-29 11:05:00,34.51,34.54,34.43,34.46,17800.0,28.7768,28.8018,28.7101,28.7351,17800.0
2008-07-29 11:10:00,34.46,34.5,34.44,34.5,8400.0,28.7351,28.7685,28.7184,28.7685,8400.0
2008-07-29 11:15:00,34.5,34.53,34.49,34.5,14600.0,28.7685,28.7935,28.7601,28.7685,14600.0
2008-07-29 11:20:00,34.5,34.53,34.49,34.5,18300.0,28.7685,28.7935,28.7601,28.7685,18300.0
2008-07-29 11:25:00,34.51,34.53,34.48,34.51,19000.0,28.7768,28.7935,28.7518,28.7768,19000.0
2008-07-29 11:30:00,34.51,34.55,34.49,34.54,9000.0,28.7768,28.8101,28.7601,28.8018,9000.0
2008-07-29 11:35:00,34.55,34.55,34.49,34.53,6900.0,28.8101,28.8101,28.7601,28.7935,6900.0
2008-07-29 11:40:00,34.55,34.65,34.54,34.64,9600.0,28.8101,28.8935,28.8018,28.8852,9600.0
2008-07-29 11:45:00,34.64,34.66,34.63,34.65,8000.0,28.8852,28.9019,28.8769,28.8935,8000.0
2008-07-29 11:50:00,34.64,34.65,34.62,34.64,8600.0,28.8852,28.8935,28.8685,28.8852,8600.0
2008-07-29 11:55:00,34.64,34.65,34.62,34.62,4200.0,28.8852,28.8935,28.8685,28.8685,4200.0
2008-07-29 12:00:00,34.64,34.67,34.62,34.65,7300.0,28.8852,28.9102,28.8685,28.8935,7300.0
2008-07-29 12:05:00,34.64,34.73,34.62,34.72,14300.0,28.8852,28.9602,28.8685,28.9519,14300.0
2008-07-29 12:10:00,34.72,34.75,34.72,34.73,7700.0,28.9519,28.9769,28.9519,28.9602,7700.0
2008-07-29 12:15:00,34.76,34.77,34.71,34.71,5900.0,28.9853,28.9936,28.9436,28.9436,5900.0
2008-07-29 12:20:00,34.67,34.71,34.67,34.71,5700.0,28.9102,28.9436,28.9102,28.9436,5700.0
2008-07-29 12:25:00,34.72,34.81,34.71,34.81,12900.0,28.9519,29.0269,28.9436,29.0269,12900.0
2008-07-29 12:30:00,34.81,34.83,34.79,34.81,4200.0,29.0269,29.0436,29.0103,29.0269,4200.0
2008-07-29 12:35:00,34.8,34.84,34.73,34.73,6300.0,29.0186,29.052,28.9602,28.9602,6300.0
2008-07-29 12:40:00,34.74,34.77,34.73,34.74,4900.0,28.9686,28.9936,28.9602,28.9686,4900.0
2008-07-29 12:45:00,34.75,34.78,34.74,34.78,2600.0,28.9769,29.0019,28.9686,29.0019,2600.0
2008-07-29 12:50:00,34.77,34.83,34.77,34.82,7300.0,28.9936,29.0436,28.9936,29.0353,7300.0
2008-07-29 12:55:00,34.83,34.84,34.8,34.82,6900.0,29.0436,29.052,29.0186,29.0353,6900.0
2008-07-29 13:00:00,34.82,34.82,34.8,34.8,2000.0,29.0353,29.0353,29.0186,29.0186,2000.0
2008-07-29 13:05:00,34.79,34.79,34.76,34.76,3900.0,29.0103,29.0103,28.9853,28.9853,3900.0
2008-07-29 13:10:00,34.77,34.78,34.75,34.75,3500.0,28.9936,29.0019,28.9769,28.9769,3500.0
2008-07-29 13:15:00,34.74,34.77,34.72,34.76,8900.0,28.9686,28.9936,28.9519,28.9853,8900.0
2008-07-29 13:20:00,34.76,34.76,34.74,34.76,3600.0,28.9853,28.9853,28.9686,28.9853,3600.0
2008-07-29 13:25:00,34.76,34.8,34.73,34.8,7900.0,28.9853,29.0186,28.9602,29.0186,7900.0
2008-07-29 13:30:00,34.81,34.85,34.8,34.83,10100.0,29.0269,29.0603,29.0186,29.0436,10100.0
2008-07-29 13:35:00,34.85,34.85,34.8,34.82,9200.0,29.0603,29.0603,29.0186,29.0353,9200.0
2008-07-29 13:40:00,34.82,34.85,34.82,34.85,5500.0,29.0353,29.0603,29.0353,29.0603,5500.0
2008-07-29 13:45:00,34.84,34.85,34.81,34.85,7400.0,29.052,29.0603,29.0269,29.0603,7400.0
2008-07-29 13:50:00,34.85,34.85,34.78,34.78,18300.0,29.0603,29.0603,29.0019,29.0019,18300.0
2008-07-29 13:55:00,34.8,34.8,34.79,34.8,9900.0,29.0186,29.0186,29.0103,29.0186,9900.0
2008-07-29 14:00:00,34.8,34.8,34.73,34.74,16000.0,29.0186,29.0186,28.9602,28.9686,16000.0
2008-07-29 14:05:00,34.74,34.74,34.64,34.65,11000.0,28.9686,28.9686,28.8852,28.8935,11000.0
2008-07-29 14:10:00,34.65,34.7,34.65,34.66,8000.0,28.8935,28.9352,28.8935,28.9019,8000.0
2008-07-29 14:15:00,34.67,34.75,34.67,34.75,9300.0,28.9102,28.9769,28.9102,28.9769,9300.0
2008-07-29 14:20:00,34.75,34.79,34.74,34.77,5200.0,28.9769,29.0103,28.9686,28.9936,5200.0
2008-07-29 14:25:00,34.76,34.79,34.76,34.79,3100.0,28.9853,29.0103,28.9853,29.0103,3100.0
2008-07-29 14:30:00,34.79,34.8,34.68,34.68,8500.0,29.0103,29.0186,28.9185,28.9185,8500.0
2008-07-29 14:35:00,34.68,34.71,34.63,34.64,5000.0,28.9185,28.9436,28.8769,28.8852,5000.0
2008-07-29 14:40:00,34.63,34.64,34.53,34.54,16800.0,28.8769,28.8852,28.7935,28.8018,16800.0
2008-07-29 14:45:00,34.54,34.64,34.54,34.64,6900.0,28.8018,28.8852,28.8018,28.8852,6900.0
2008-07-29 14:50:00,34.63,34.71,34.61,34.7,9800.0,28.8769,28.9436,28.8602,28.9352,9800.0
2008-07-29 14:55:00,34.71,34.73,34.66,34.71,4000.0,28.9436,28.9602,28.9019,28.9436,4000.0
2008-07-29 15:00:00,34.69,34.73,34.69,34.72,5200.0,28.9269,28.9602,28.9269,28.9519,5200.0
2008-07-29 15:05:00,34.71,34.75,34.71,34.72,5100.0,28.9436,28.9769,28.9436,28.9519,5100.0
2008-07-29 15:10:00,34.73,34.73,34.68,34.71,6100.0,28.9602,28.9602,28.9185,28.9436,6100.0
2008-07-29 15:15:00,34.69,34.76,34.69,34.75,6200.0,28.9269,28.9853,28.9269,28.9769,6200.0
2008-07-29 15:20:00,34.73,34.79,34.73,34.74,12600.0,28.9602,29.0103,28.9602,28.9686,12600.0
2008-07-29 15:25:00,34.75,34.75,34.73,34.75,7500.0,28.9769,28.9769,28.9602,28.9769,7500.0
2008-07-29 15:30:00,34.75,34.75,34.72,34.74,15400.0,28.9769,28.9769,28.9519,28.9686,15400.0
2008-07-29 15:35:00,34.73,34.74,34.72,34.73,22700.0,28.9602,28.9686,28.9519,28.9602,22700.0
2008-07-29 15:40:00,34.74,34.76,34.71,34.75,61600.0,28.9686,28.9853,28.9436,28.9769,61600.0
2008-07-29 15:45:00,34.73,34.75,34.72,34.73,25300.0,28.9602,28.9769,28.9519,28.9602,25300.0
2008-07-29 15:50:00,34.74,34.75,34.73,34.73,29800.0,28.9686,28.9769,28.9602,28.9602,29800.0
2008-07-29 15:55:00,34.74,34.76,34.71,34.75,126500.0,28.9686,28.9853,28.9436,28.9769,126500.0
2008-07-30 09:30:00,34.99,35.13,34.36,34.87,18600.0,29.177,29.2938,28.6517,29.077,18600.0
2008-07-30 09:35:00,34.89,34.94,34.82,34.86,50700.0,29.0937,29.1354,29.0353,29.0686,50700.0
2008-07-30 09:40:00,34.86,35.06,34.85,35.05,35200.0,29.0686,29.2354,29.0603,29.2271,35200.0
2008-07-30 09:45:00,35.03,35.05,34.92,34.95,17100.0,29.2104,29.2271,29.1187,29.1437,17100.0
2008-07-30 09:50:00,34.96,35.1,34.96,35.08,17000.0,29.152,29.2688,29.152,29.2521,17000.0
2008-07-30 09:55:00,35.07,35.07,34.93,34.94,15300.0,29.2438,29.2438,29.127,29.1354,15300.0
2008-07-30 10:00:00,34.95,35.0,34.91,34.98,7300.0,29.1437,29.1854,29.1103,29.1687,7300.0
2008-07-30 10:05:00,34.97,35.05,34.94,35.05,12000.0,29.1604,29.2271,29.1354,29.2271,12000.0
2008-07-30 10:10:00,35.06,35.13,35.06,35.11,15300.0,29.2354,29.2938,29.2354,29.2771,15300.0
2008-07-30 10:15:00,35.11,35.11,35.04,35.06,15500.0,29.2771,29.2771,29.2187,29.2354,15500.0
2008-07-30 10:20:00,35.05,35.14,35.05,35.13,4500.0,29.2271,29.3021,29.2271,29.2938,4500.0
2008-07-30 10:25:00,35.13,35.13,35.06,35.06,9700.0,29.2938,29.2938,29.2354,29.2354,9700.0
2008-07-30 10:30:00,35.06,35.12,35.05,35.05,8100.0,29.2354,29.2854,29.2271,29.2271,8100.0
2008-07-30 10:35:00,35.05,35.08,34.85,34.9,14500.0,29.2271,29.2521,29.0603,29.102,14500.0
2008-07-30 10:40:00,34.89,34.95,34.85,34.91,13700.0,29.0937,29.1437,29.0603,29.1103,13700.0
2008-07-30 10:45:00,34.93,35.12,34.91,35.04,20000.0,29.127,29.2854,29.1103,29.2187,20000.0
2008-07-30 10:50:00,35.01,35.01,34.92,34.95,16100.0,29.1937,29.1937,29.1187,29.1437,16100.0
2008-07-30 10:55:00,34.94,35.03,34.94,35.03,6600.0,29.1354,29.2104,29.1354,29.2104,6600.0
2008-07-30 11:00:00,35.01,35.09,34.97,35.08,5800.0,29.1937,29.2604,29.1604,29.2521,5800.0
2008-07-30 11:05:00,35.09,35.14,35.04,35.11,9300.0,29.2604,29.3021,29.2187,29.2771,9300.0
2008-07-30 11:10:00,35.1,35.1,35.03,35.04,10800.0,29.2688,29.2688,29.2104,29.2187,10800.0
2008-07-30 11:15:00,35.04,35.07,34.97,34.97,16400.0,29.2187,29.2438,29.1604,29.1604,16400.0
2008-07-30 11:20:00,34.97,35.01,34.91,34.97,26400.0,29.1604,29.1937,29.1103,29.1604,26400.0
2008-07-30 11:25:00,34.97,35.09,34.97,35.05,14600.0,29.1604,29.2604,29.1604,29.2271,14600.0
2008-07-30 11:30:00,35.04,35.08,35.02,35.02,9800.0,29.2187,29.2521,29.2021,29.2021,9800.0
2008-07-30 11:35:00,35.02,35.04,34.94,34.97,10100.0,29.2021,29.2187,29.1354,29.1604,10100.0
2008-07-30 11:40:00,34.97,35.0,34.95,35.0,3600.0,29.1604,29.1854,29.1437,29.1854,3600.0
2008-07-30 11:45:00,35.0,35.09,35.0,35.09,10000.0,29.1854,29.2604,29.1854,29.2604,10000.0
2008-07-30 11:50:00,35.09,35.1,35.08,35.1,10900.0,29.2604,29.2688,29.2521,29.2688,10900.0
2008-07-30 11:55:00,35.1,35.1,35.0,35.01,12600.0,29.2688,29.2688,29.1854,29.1937,12600.0
2008-07-30 12:00:00,35.03,35.03,35.0,35.02,2700.0,29.2104,29.2104,29.1854,29.2021,2700.0
2008-07-30 12:05:00,35.02,35.04,34.95,34.97,13000.0,29.2021,29.2187,29.1437,29.1604,13000.0
2008-07-30 12:10:00,34.96,34.98,34.95,34.95,9100.0,29.152,29.1687,29.1437,29.1437,9100.0
2008-07-30 12:15:00,34.95,34.97,34.92,34.94,9300.0,29.1437,29.1604,29.1187,29.1354,9300.0
2008-07-30 12:20:00,34.94,35.0,34.94,35.0,6500.0,29.1354,29.1854,29.1354,29.1854,6500.0
2008-07-30 12:25:00,34.99,34.99,34.93,34.98,7400.0,29.177,29.177,29.127,29.1687,7400.0
2008-07-30 12:30:00,34.97,34.97,34.91,34.94,14900.0,29.1604,29.1604,29.1103,29.1354,14900.0
2008-07-30 12:35:00,34.92,34.95,34.9,34.9,11400.0,29.1187,29.1437,29.102,29.102,11400.0
2008-07-30 12:40:00,34.9,34.9,34.81,34.85,14700.0,29.102,29.102,29.0269,29.0603,14700.0
2008-07-30 12:45:00,34.84,34.87,34.76,34.79,15100.0,29.052,29.077,28.9853,29.0103,15100.0
2008-07-30 12:50:00,34.8,34.9,34.8,34.86,18000.0,29.0186,29.102,29.0186,29.0686,18000.0
2008-07-30 12:55:00,34.85,34.88,34.82,34.86,11600.0,29.0603,29.0853,29.0353,29.0686,11600.0
2008-07-30 13:00:00,34.85,34.87,34.68,34.7,22900.0,29.0603,29.077,28.9185,28.9352,22900.0
2008-07-30 13:05:00,34.68,34.71,34.65,34.66,13900.0,28.9185,28.9436,28.8935,28.9019,13900.0
2008-07-30 13:10:00,34.66,34.77,34.63,34.73,14600.0,28.9019,28.9936,28.8769,28.9602,14600.0
2008-07-30 13:15:00,34.74,34.78,34.72,34.77,10200.0,28.9686,29.0019,28.9519,28.9936,10200.0
2008-07-30 13:20:00,34.78,34.82,34.77,34.78,9500.0,29.0019,29.0353,28.9936,29.0019,9500.0
2008-07-30 13:25:00,34.77,34.79,34.76,34.76,4600.0,28.9936,29.0103,28.9853,28.9853,4600.0
2008-07-30 13:30:00,34.75,34.78,34.75,34.76,3500.0,28.9769,29.0019,28.9769,28.9853,3500.0
2008-07-30 13:35:00,34.77,34.82,34.77,34.82,3700.0,28.9936,29.0353,28.9936,29.0353,3700.0
2008-07-30 13:40:00,34.82,34.88,34.82,34.88,11800.0,29.0353,29.0853,29.0353,29.0853,11800.0
2008-07-30 13:45:00,34.86,34.88,34.81,34.81,6700.0,29.0686,29.0853,29.0269,29.0269,6700.0
2008-07-30 13:50:00,34.8,34.8,34.69,34.69,16500.0,29.0186,29.0186,28.9269,28.9269,16500.0
2008-07-30 13:55:00,34.7,34.76,34.7,34.76,5200.0,28.9352,28.9853,28.9352,28.9853,5200.0
2008-07-30 14:00:00,34.75,34.83,34.74,34.78,11600.0,28.9769,29.0436,28.9686,29.0019,11600.0
2008-07-30 14:05:00,34.8,34.82,34.76,34.78,8900.0,29.0186,29.0353,28.9853,29.0019,8900.0
2008-07-30 14:10:00,34.78,34.83,34.78,34.78,6800.0,29.0019,29.0436,29.0019,29.0019,6800.0
2008-07-30 14:15:00,34.78,34.82,34.73,34.73,11000.0,29.0019,29.0353,28.9602,28.9602,11000.0
2008-07-30 14:20:00,34.73,34.78,34.72,34.78,4200.0,28.9602,29.0019,28.9519,29.0019,4200.0
2008-07-30 14:25:00,34.78,34.94,34.78,34.93,9700.0,29.0019,29.1354,29.0019,29.127,9700.0
2008-07-30 14:30:00,34.92,35.0,34.92,34.98,8900.0,29.1187,29.1854,29.1187,29.1687,8900.0
2008-07-30 14:35:00,34.97,34.98,34.94,34.94,4300.0,29.1604,29.1687,29.1354,29.1354,4300.0
2008-07-30 14:40:00,34.94,34.97,34.94,34.94,5900.0,29.1354,29.1604,29.1354,29.1354,5900.0
2008-07-30 14:45:00,34.95,34.98,34.94,34.94,7100.0,29.1437,29.1687,29.1354,29.1354,7100.0
2008-07-30 14:50:00,34.93,34.97,34.91,34.93,8600.0,29.127,29.1604,29.1103,29.127,8600.0
2008-07-30 14:55:00,34.93,34.98,34.92,34.98,5700.0,29.127,29.1687,29.1187,29.1687,5700.0
2008-07-30 15:00:00,34.97,34.97,34.9,34.9,9300.0,29.1604,29.1604,29.102,29.102,9300.0
2008-07-30 15:05:00,34.91,34.94,34.86,34.89,12000.0,29.1103,29.1354,29.0686,29.0937,12000.0
2008-07-30 15:10:00,34.89,34.95,34.88,34.93,10800.0,29.0937,29.1437,29.0853,29.127,10800.0
2008-07-30 15:15:00,34.94,34.94,34.92,34.92,10700.0,29.1354,29.1354,29.1187,29.1187,10700.0
2008-07-30 15:20:00,34.93,35.06,34.92,35.03,14200.0,29.127,29.2354,29.1187,29.2104,14200.0
2008-07-30 15:25:00,35.03,35.11,35.03,35.1,14300.0,29.2104,29.2771,29.2104,29.2688,14300.0
2008-07-30 15:30:00,35.11,35.17,35.09,35.11,19200.0,29.2771,29.3271,29.2604,29.2771,19200.0
2008-07-30 15:35:00,35.11,35.23,35.1,35.21,12800.0,29.2771,29.3772,29.2688,29.3605,12800.0
2008-07-30 15:40:00,35.21,35.24,35.15,35.24,24100.0,29.3605,29.3855,29.3105,29.3855,24100.0
2008-07-30 15:45:00,35.24,35.26,35.13,35.14,35900.0,29.3855,29.4022,29.2938,29.3021,35900.0
2008-07-30 15:50:00,35.14,35.17,35.11,35.13,13700.0,29.3021,29.3271,29.2771,29.2938,13700.0
2008-07-30 15:55:00,35.13,35.22,35.11,35.21,28200.0,29.2938,29.3688,29.2771,29.3605,28200.0
2008-07-31 09:30:00,34.96,35.1,34.95,35.02,10200.0,29.152,29.2688,29.1437,29.2021,10200.0
2008-07-31 09:35:00,35.01,35.21,35.01,35.17,8600.0,29.1937,29.3605,29.1937,29.3271,8600.0
2008-07-31 09:40:00,35.18,35.33,35.17,35.19,15600.0,29.3355,29.4606,29.3271,29.3438,15600.0
2008-07-31 09:45:00,35.2,35.31,35.07,35.23,13500.0,29.3522,29.4439,29.2438,29.3772,13500.0
2008-07-31 09:50:00,35.26,35.41,35.23,35.31,15300.0,29.4022,29.5273,29.3772,29.4439,15300.0
2008-07-31 09:55:00,35.31,35.31,35.21,35.23,9400.0,29.4439,29.4439,29.3605,29.3772,9400.0
2008-07-31 10:00:00,35.24,35.32,35.23,35.29,3800.0,29.3855,29.4522,29.3772,29.4272,3800.0
2008-07-31 10:05:00,35.29,35.35,35.27,35.3,20200.0,29.4272,29.4772,29.4105,29.4355,20200.0
2008-07-31 10:10:00,35.31,35.32,35.25,35.3,5500.0,29.4439,29.4522,29.3939,29.4355,5500.0
2008-07-31 10:15:00,35.3,35.4,35.28,35.29,6500.0,29.4355,29.5189,29.4189,29.4272,6500.0
2008-07-31 10:20:00,35.3,35.35,35.25,35.3,9800.0,29.4355,29.4772,29.3939,29.4355,9800.0
2008-07-31 10:25:00,35.32,35.38,35.3,35.32,7800.0,29.4522,29.5023,29.4355,29.4522,7800.0
2008-07-31 10:30:00,35.3,35.32,35.26,35.27,3000.0,29.4355,29.4522,29.4022,29.4105,3000.0
2008-07-31 10:35:00,35.28,35.28,35.23,35.23,16300.0,29.4189,29.4189,29.3772,29.3772,16300.0
2008-07-31 10:40:00,35.22,35.28,35.21,35.24,19900.0,29.3688,29.4189,29.3605,29.3855,19900.0
2008-07-31 10:45:00,35.24,35.33,35.23,35.28,8900.0,29.3855,29.4606,29.3772,29.4189,8900.0
2008-07-31 10:50:00,35.27,35.3,35.27,35.3,2500.0,29.4105,29.4355,29.4105,29.4355,2500.0
2008-07-31 10:55:00,35.31,35.33,35.27,35.3,6800.0,29.4439,29.4606,29.4105,29.4355,6800.0
2008-07-31 11:00:00,35.32,35.33,35.23,35.24,10400.0,29.4522,29.4606,29.3772,29.3855,10400.0
2008-07-31 11:05:00,35.25,35.29,35.23,35.25,5800.0,29.3939,29.4272,29.3772,29.3939,5800.0
2008-07-31 11:10:00,35.25,35.25,35.22,35.22,4600.0,29.3939,29.3939,29.3688,29.3688,4600.0
2008-07-31 11:15:00,35.23,35.27,35.23,35.25,4100.0,29.3772,29.4105,29.3772,29.3939,4100.0
2008-07-31 11:20:00,35.24,35.24,35.15,35.21,8600.0,29.3855,29.3855,29.3105,29.3605,8600.0
2008-07-31 11:25:00,35.19,35.2,35.12,35.12,4300.0,29.3438,29.3522,29.2854,29.2854,4300.0
2008-07-31 11:30:00,35.12,35.14,35.1,35.11,8300.0,29.2854,29.3021,29.2688,29.2771,8300.0
2008-07-31 11:35:00,35.12,35.16,35.1,35.14,4500.0,29.2854,29.3188,29.2688,29.3021,4500.0
2008-07-31 11:40:00,35.13,35.17,35.12,35.17,5800.0,29.2938,29.3271,29.2854,29.3271,5800.0
2008-07-31 11:45:00,35.17,35.2,35.17,35.18,5600.0,29.3271,29.3522,29.3271,29.3355,5600.0
2008-07-31 11:50:00,35.17,35.22,35.17,35.22,3300.0,29.3271,29.3688,29.3271,29.3688,3300.0
2008-07-31 11:55:00,35.2,35.25,35.17,35.22,17000.0,29.3522,29.3939,29.3271,29.3688,17000.0
2008-07-31 12:00:00,35.22,35.27,35.22,35.25,5100.0,29.3688,29.4105,29.3688,29.3939,5100.0
2008-07-31 12:05:00,35.25,35.27,35.2,35.2,7600.0,29.3939,29.4105,29.3522,29.3522,7600.0
2008-07-31 12:10:00,35.2,35.2,35.1,35.1,5900.0,29.3522,29.3522,29.2688,29.2688,5900.0
2008-07-31 12:15:00,35.12,35.16,35.06,35.1,12300.0,29.2854,29.3188,29.2354,29.2688,12300.0
2008-07-31 12:20:00,35.09,35.13,35.05,35.1,4900.0,29.2604,29.2938,29.2271,29.2688,4900.0
2008-07-31 12:25:00,35.11,35.17,35.11,35.13,3600.0,29.2771,29.3271,29.2771,29.2938,3600.0
2008-07-31 12:30:00,35.12,35.18,35.08,35.16,7300.0,29.2854,29.3355,29.2521,29.3188,7300.0
2008-07-31 12:35:00,35.16,35.19,35.1,35.15,16000.0,29.3188,29.3438,29.2688,29.3105,16000.0
2008-07-31 12:40:00,35.15,35.19,35.11,35.19,10600.0,29.3105,29.3438,29.2771,29.3438,10600.0
2008-07-31 12:45:00,35.19,35.24,35.14,35.14,6400.0,29.3438,29.3855,29.3021,29.3021,6400.0
2008-07-31 12:50:00,35.14,35.16,35.11,35.15,6900.0,29.3021,29.3188,29.2771,29.3105,6900.0
2008-07-31 12:55:00,35.15,35.15,35.1,35.1,3400.0,29.3105,29.3105,29.2688,29.2688,3400.0
2008-07-31 13:00:00,35.1,35.13,35.1,35.1,7600.0,29.2688,29.2938,29.2688,29.2688,7600.0
2008-07-31 13:05:00,35.11,35.15,35.11,35.15,2000.0,29.2771,29.3105,29.2771,29.3105,2000.0
2008-07-31 13:10:00,35.15,35.2,35.15,35.19,3200.0,29.3105,29.3522,29.3105,29.3438,3200.0
2008-07-31 13:15:00,35.22,35.27,35.22,35.25,4200.0,29.3688,29.4105,29.3688,29.3939,4200.0
2008-07-31 13:20:00,35.25,35.29,35.24,35.24,4600.0,29.3939,29.4272,29.3855,29.3855,4600.0
2008-07-31 13:25:00,35.26,35.27,35.23,35.23,3000.0,29.4022,29.4105,29.3772,29.3772,3000.0
2008-07-31 13:30:00,35.23,35.27,35.22,35.27,2400.0,29.3772,29.4105,29.3688,29.4105,2400.0
2008-07-31 13:35:00,35.27,35.29,35.26,35.29,2100.0,29.4105,29.4272,29.4022,29.4272,2100.0
2008-07-31 13:40:00,35.3,35.35,35.3,35.32,5900.0,29.4355,29.4772,29.4355,29.4522,5900.0
2008-07-31 13:45:00,35.33,35.33,35.31,35.33,3500.0,29.4606,29.4606,29.4439,29.4606,3500.0
2008-07-31 13:50:00,35.31,35.34,35.31,35.32,4400.0,29.4439,29.4689,29.4439,29.4522,4400.0
2008-07-31 13:55:00,35.33,35.33,35.25,35.25,6600.0,29.4606,29.4606,29.3939,29.3939,6600.0
2008-07-31 14:00:00,35.24,35.25,35.19,35.21,3300.0,29.3855,29.3939,29.3438,29.3605,3300.0
2008-07-31 14:05:00,35.21,35.27,35.21,35.27,3500.0,29.3605,29.4105,29.3605,29.4105,3500.0
2008-07-31 14:10:00,35.27,35.27,35.21,35.25,8900.0,29.4105,29.4105,29.3605,29.3939,8900.0
2008-07-31 14:15:00,35.27,35.37,35.27,35.33,18800.0,29.4105,29.4939,29.4105,29.4606,18800.0
2008-07-31 14:20:00,35.34,35.37,35.32,35.32,3900.0,29.4689,29.4939,29.4522,29.4522,3900.0
2008-07-31 14:25:00,35.31,35.33,35.29,35.3,3000.0,29.4439,29.4606,29.4272,29.4355,3000.0
2008-07-31 14:30:00,35.29,35.39,35.29,35.36,5300.0,29.4272,29.5106,29.4272,29.4856,5300.0
2008-07-31 14:35:00,35.36,35.41,35.31,35.41,10800.0,29.4856,29.5273,29.4439,29.5273,10800.0
2008-07-31 14:40:00,35.41,35.42,35.38,35.4,4700.0,29.5273,29.5356,29.5023,29.5189,4700.0
2008-07-31 14:45:00,35.42,35.42,35.36,35.37,8900.0,29.5356,29.5356,29.4856,29.4939,8900.0
2008-07-31 14:50:00,35.37,35.37,35.31,35.31,5500.0,29.4939,29.4939,29.4439,29.4439,5500.0
2008-07-31 14:55:00,35.32,35.36,35.32,35.34,4100.0,29.4522,29.4856,29.4522,29.4689,4100.0
2008-07-31 15:00:00,35.36,35.4,35.34,35.38,6800.0,29.4856,29.5189,29.4689,29.5023,6800.0
2008-07-31 15:05:00,35.37,35.39,35.34,35.38,5600.0,29.4939,29.5106,29.4689,29.5023,5600.0
2008-07-31 15:10:00,35.38,35.43,35.38,35.43,6500.0,29.5023,29.5439,29.5023,29.5439,6500.0
2008-07-31 15:15:00,35.44,35.46,35.3,35.33,16200.0,29.5523,29.569,29.4355,29.4606,16200.0
2008-07-31 15:20:00,35.32,35.38,35.31,35.31,6700.0,29.4522,29.5023,29.4439,29.4439,6700.0
2008-07-31 15:25:00,35.31,35.34,35.27,35.27,7300.0,29.4439,29.4689,29.4105,29.4105,7300.0
2008-07-31 15:30:00,35.28,35.28,35.2,35.25,24600.0,29.4189,29.4189,29.3522,29.3939,24600.0
2008-07-31 15:35:00,35.23,35.26,35.18,35.18,11000.0,29.3772,29.4022,29.3355,29.3355,11000.0
2008-07-31 15:40:00,35.18,35.22,35.14,35.15,17500.0,29.3355,29.3688,29.3021,29.3105,17500.0
2008-07-31 15:45:00,35.17,35.19,35.08,35.1,17600.0,29.3271,29.3438,29.2521,29.2688,17600.0
2008-07-31 15:50:00,35.1,35.13,35.06,35.1,25500.0,29.2688,29.2938,29.2354,29.2688,25500.0
2008-07-31 15:55:00,35.1,35.15,35.09,35.12,33300.0,29.2688,29.3105,29.2604,29.2854,33300.0
2008-08-01 09:30:00,35.3,35.3,34.86,34.86,17200.0,29.4355,29.4355,29.0686,29.0686,17200.0
2008-08-01 09:35:00,34.86,35.05,34.84,35.05,6900.0,29.0686,29.2271,29.052,29.2271,6900.0
2008-08-01 09:40:00,35.01,35.06,34.87,34.87,10000.0,29.1937,29.2354,29.077,29.077,10000.0
2008-08-01 09:45:00,34.87,34.96,34.83,34.94,9200.0,29.077,29.152,29.0436,29.1354,9200.0
2008-08-01 09:50:00,34.95,34.95,34.81,34.95,37100.0,29.1437,29.1437,29.0269,29.1437,37100.0
2008-08-01 09:55:00,34.95,35.02,34.94,35.0,6100.0,29.1437,29.2021,29.1354,29.1854,6100.0
2008-08-01 10:00:00,34.98,35.12,34.98,35.08,9900.0,29.1687,29.2854,29.1687,29.2521,9900.0
2008-08-01 10:05:00,35.05,35.07,34.71,34.77,13400.0,29.2271,29.2438,28.9436,28.9936,13400.0
2008-08-01 10:10:00,34.77,34.98,34.77,34.95,5800.0,28.9936,29.1687,28.9936,29.1437,5800.0
2008-08-01 10:15:00,34.97,35.02,34.9,34.93,19100.0,29.1604,29.2021,29.102,29.127,19100.0
2008-08-01 10:20:00,34.93,34.94,34.86,34.86,8100.0,29.127,29.1354,29.0686,29.0686,8100.0
2008-08-01 10:25:00,34.86,35.0,34.86,34.99,6900.0,29.0686,29.1854,29.0686,29.177,6900.0
2008-08-01 10:30:00,35.0,35.1,35.0,35.03,8400.0,29.1854,29.2688,29.1854,29.2104,8400.0
2008-08-01 10:35:00,35.04,35.14,35.02,35.14,4700.0,29.2187,29.3021,29.2021,29.3021,4700.0
2008-08-01 10:40:00,35.14,35.2,35.13,35.13,6800.0,29.3021,29.3522,29.2938,29.2938,6800.0
2008-08-01 10:45:00,35.12,35.23,35.08,35.2,5200.0,29.2854,29.3772,29.2521,29.3522,5200.0
2008-08-01 10:50:00,35.21,35.21,35.08,35.13,8100.0,29.3605,29.3605,29.2521,29.2938,8100.0
2008-08-01 10:55:00,35.14,35.14,35.09,35.12,3900.0,29.3021,29.3021,29.2604,29.2854,3900.0
2008-08-01 11:00:00,35.12,35.16,35.03,35.03,3200.0,29.2854,29.3188,29.2104,29.2104,3200.0
2008-08-01 11:05:00,35.05,35.05,34.99,35.01,3100.0,29.2271,29.2271,29.177,29.1937,3100.0
2008-08-01 11:10:00,35.03,35.03,34.99,34.99,3500.0,29.2104,29.2104,29.177,29.177,3500.0
2008-08-01 11:15:00,35.0,35.03,34.96,34.99,5300.0,29.1854,29.2104,29.152,29.177,5300.0
2008-08-01 11:20:00,34.97,35.03,34.97,35.03,2900.0,29.1604,29.2104,29.1604,29.2104,2900.0
2008-08-01 11:25:00,35.03,35.09,35.0,35.06,2500.0,29.2104,29.2604,29.1854,29.2354,2500.0
2008-08-01 11:30:00,35.08,35.26,35.08,35.24,4300.0,29.2521,29.4022,29.2521,29.3855,4300.0
2008-08-01 11:35:00,35.25,35.27,35.21,35.24,4100.0,29.3939,29.4105,29.3605,29.3855,4100.0
2008-08-01 11:40:00,35.22,35.24,35.18,35.22,5800.0,29.3688,29.3855,29.3355,29.3688,5800.0
2008-08-01 11:45:00,35.23,35.24,35.21,35.22,2700.0,29.3772,29.3855,29.3605,29.3688,2700.0
2008-08-01 11:50:00,35.22,35.22,35.17,35.2,3200.0,29.3688,29.3688,29.3271,29.3522,3200.0
2008-08-01 11:55:00,35.19,35.2,35.16,35.16,2900.0,29.3438,29.3522,29.3188,29.3188,2900.0
2008-08-01 12:00:00,35.17,35.17,35.01,35.02,4700.0,29.3271,29.3271,29.1937,29.2021,4700.0
2008-08-01 12:05:00,35.02,35.06,35.01,35.06,2800.0,29.2021,29.2354,29.1937,29.2354,2800.0
2008-08-01 12:10:00,35.07,35.14,35.07,35.13,2900.0,29.2438,29.3021,29.2438,29.2938,2900.0
2008-08-01 12:15:00,35.12,35.13,35.04,35.04,4200.0,29.2854,29.2938,29.2187,29.2187,4200.0
2008-08-01 12:20:00,35.05,35.08,35.05,35.07,1900.0,29.2271,29.2521,29.2271,29.2438,1900.0
2008-08-01 12:25:00,35.06,35.09,35.06,35.07,2800.0,29.2354,29.2604,29.2354,29.2438,2800.0
2008-08-01 12:30:00,35.07,35.08,34.99,35.01,4600.0,29.2438,29.2521,29.177,29.1937,4600.0
2008-08-01 12:35:00,35.04,35.06,35.01,35.01,2800.0,29.2187,29.2354,29.1937,29.1937,2800.0
2008-08-01 12:40:00,35.02,35.02,34.96,35.01,7000.0,29.2021,29.2021,29.152,29.1937,7000.0
2008-08-01 12:45:00,34.99,35.03,34.99,35.01,5500.0,29.177,29.2104,29.177,29.1937,5500.0
2008-08-01 12:50:00,34.99,35.01,34.9,34.93,9100.0,29.177,29.1937,29.102,29.127,9100.0
2008-08-01 12:55:00,34.93,34.97,34.92,34.93,7000.0,29.127,29.1604,29.1187,29.127,7000.0
2008-08-01 13:00:00,34.95,34.98,34.95,34.97,1600.0,29.1437,29.1687,29.1437,29.1604,1600.0
2008-08-01 13:05:00,34.98,35.06,34.98,35.01,6100.0,29.1687,29.2354,29.1687,29.1937,6100.0
2008-08-01 13:10:00,35.01,35.12,35.0,35.12,6900.0,29.1937,29.2854,29.1854,29.2854,6900.0
2008-08-01 13:15:00,35.1,35.17,35.1,35.17,4400.0,29.2688,29.3271,29.2688,29.3271,4400.0
2008-08-01 13:20:00,35.19,35.19,35.14,35.16,3300.0,29.3438,29.3438,29.3021,29.3188,3300.0
2008-08-01 13:25:00,35.15,35.22,35.14,35.2,4500.0,29.3105,29.3688,29.3021,29.3522,4500.0
2008-08-01 13:30:00,35.19,35.3,35.19,35.3,27100.0,29.3438,29.4355,29.3438,29.4355,27100.0
2008-08-01 13:35:00,35.3,35.32,35.29,35.29,8100.0,29.4355,29.4522,29.4272,29.4272,8100.0
2008-08-01 13:40:00,35.32,35.38,35.32,35.34,8900.0,29.4522,29.5023,29.4522,29.4689,8900.0
2008-08-01 13:45:00,35.34,35.44,35.32,35.44,12300.0,29.4689,29.5523,29.4522,29.5523,12300.0
2008-08-01 13:50:00,35.43,35.49,35.43,35.44,9500.0,29.5439,29.594,29.5439,29.5523,9500.0
2008-08-01 13:55:00,35.43,35.43,35.4,35.4,5500.0,29.5439,29.5439,29.5189,29.5189,5500.0
2008-08-01 14:00:00,35.4,35.42,35.31,35.33,19400.0,29.5189,29.5356,29.4439,29.4606,19400.0
2008-08-01 14:05:00,35.33,35.37,35.3,35.35,11400.0,29.4606,29.4939,29.4355,29.4772,11400.0
2008-08-01 14:10:00,35.35,35.37,35.34,35.35,8100.0,29.4772,29.4939,29.4689,29.4772,8100.0
2008-08-01 14:15:00,35.34,35.5,35.34,35.43,13800.0,29.4689,29.6023,29.4689,29.5439,13800.0
2008-08-01 14:20:00,35.44,35.44,35.37,35.37,5000.0,29.5523,29.5523,29.4939,29.4939,5000.0
2008-08-01 14:25:00,35.39,35.41,35.36,35.37,6700.0,29.5106,29.5273,29.4856,29.4939,6700.0
2008-08-01 14:30:00,35.37,35.39,35.37,35.39,7600.0,29.4939,29.5106,29.4939,29.5106,7600.0
2008-08-01 14:35:00,35.39,35.41,35.38,35.41,3200.0,29.5106,29.5273,29.5023,29.5273,3200.0
2008-08-01 14:40:00,35.41,35.5,35.41,35.49,13700.0,29.5273,29.6023,29.5273,29.594,13700.0
2008-08-01 14:45:00,35.5,35.55,35.47,35.55,6300.0,29.6023,29.644,29.5773,29.644,6300.0
2008-08-01 14:50:00,35.55,35.56,35.52,35.55,6300.0,29.644,29.6524,29.619,29.644,6300.0
2008-08-01 14:55:00,35.53,35.58,35.53,35.56,7500.0,29.6273,29.669,29.6273,29.6524,7500.0
2008-08-01 15:00:00,35.56,35.62,35.5,35.5,11800.0,29.6524,29.7024,29.6023,29.6023,11800.0
2008-08-01 15:05:00,35.5,35.5,35.44,35.48,8300.0,29.6023,29.6023,29.5523,29.5856,8300.0
2008-08-01 15:10:00,35.5,35.56,35.5,35.51,9000.0,29.6023,29.6524,29.6023,29.6107,9000.0
2008-08-01 15:15:00,35.51,35.52,35.47,35.5,8400.0,29.6107,29.619,29.5773,29.6023,8400.0
2008-08-01 15:20:00,35.49,35.51,35.49,35.5,3300.0,29.594,29.6107,29.594,29.6023,3300.0
2008-08-01 15:25:00,35.51,35.52,35.48,35.48,4400.0,29.6107,29.619,29.5856,29.5856,4400.0
2008-08-01 15:30:00,35.48,35.5,35.43,35.47,8800.0,29.5856,29.6023,29.5439,29.5773,8800.0
2008-08-01 15:35:00,35.47,35.49,35.45,35.46,14900.0,29.5773,29.594,29.5606,29.569,14900.0
2008-08-01 15:40:00,35.47,35.53,35.46,35.49,21900.0,29.5773,29.6273,29.569,29.594,21900.0
2008-08-01 15:45:00,35.5,35.51,35.48,35.51,19700.0,29.6023,29.6107,29.5856,29.6107,19700.0
2008-08-01 15:50:00,35.5,35.5,35.44,35.44,11400.0,29.6023,29.6023,29.5523,29.5523,11400.0
2008-08-01 15:55:00,35.45,35.45,35.34,35.38,34100.0,29.5606,29.5606,29.4689,29.5023,34100.0
2008-08-04 09:30:00,35.28,35.51,35.28,35.51,13100.0,29.4189,29.6107,29.4189,29.6107,13100.0
2008-08-04 09:35:00,35.51,35.52,35.22,35.22,11900.0,29.6107,29.619,29.3688,29.3688,11900.0
2008-08-04 09:40:00,35.23,35.29,35.19,35.29,12200.0,29.3772,29.4272,29.3438,29.4272,12200.0
2008-08-04 09:45:00,35.27,35.29,35.06,35.1,15600.0,29.4105,29.4272,29.2354,29.2688,15600.0
2008-08-04 09:50:00,35.07,35.25,35.07,35.24,10600.0,29.2438,29.3939,29.2438,29.3855,10600.0
2008-08-04 09:55:00,35.25,35.26,35.2,35.25,6200.0,29.3939,29.4022,29.3522,29.3939,6200.0
2008-08-04 10:00:00,35.25,35.25,35.05,35.09,13700.0,29.3939,29.3939,29.2271,29.2604,13700.0
2008-08-04 10:05:00,35.07,35.12,35.07,35.09,4100.0,29.2438,29.2854,29.2438,29.2604,4100.0
2008-08-04 10:10:00,35.11,35.14,34.99,34.99,10000.0,29.2771,29.3021,29.177,29.177,10000.0
2008-08-04 10:15:00,35.01,35.04,34.97,34.97,8200.0,29.1937,29.2187,29.1604,29.1604,8200.0
2008-08-04 10:20:00,34.98,35.11,34.97,35.1,11700.0,29.1687,29.2771,29.1604,29.2688,11700.0
2008-08-04 10:25:00,35.1,35.25,35.09,35.24,7900.0,29.2688,29.3939,29.2604,29.3855,7900.0
2008-08-04 10:30:00,35.24,35.27,35.23,35.23,4800.0,29.3855,29.4105,29.3772,29.3772,4800.0
2008-08-04 10:35:00,35.25,35.26,35.12,35.12,8800.0,29.3939,29.4022,29.2854,29.2854,8800.0
2008-08-04 10:40:00,35.13,35.15,35.09,35.09,5400.0,29.2938,29.3105,29.2604,29.2604,5400.0
2008-08-04 10:45:00,35.07,35.07,34.95,34.98,4100.0,29.2438,29.2438,29.1437,29.1687,4100.0
2008-08-04 10:50:00,34.97,35.05,34.97,34.98,7100.0,29.1604,29.2271,29.1604,29.1687,7100.0
2008-08-04 10:55:00,34.99,35.01,34.94,34.94,4800.0,29.177,29.1937,29.1354,29.1354,4800.0
2008-08-04 11:00:00,34.94,34.99,34.93,34.98,7700.0,29.1354,29.177,29.127,29.1687,7700.0
2008-08-04 11:05:00,34.99,35.0,34.96,34.98,3200.0,29.177,29.1854,29.152,29.1687,3200.0
2008-08-04 11:10:00,34.98,34.99,34.93,34.96,6000.0,29.1687,29.177,29.127,29.152,6000.0
2008-08-04 11:15:00,34.93,34.97,34.93,34.93,2900.0,29.127,29.1604,29.127,29.127,2900.0
2008-08-04 11:20:00,34.93,34.95,34.9,34.94,5100.0,29.127,29.1437,29.102,29.1354,5100.0
2008-08-04 11:25:00,34.94,35.03,34.94,35.0,9800.0,29.1354,29.2104,29.1354,29.1854,9800.0
2008-08-04 11:30:00,35.0,35.16,34.99,35.14,10100.0,29.1854,29.3188,29.177,29.3021,10100.0
2008-08-04 11:35:00,35.16,35.17,35.12,35.17,6300.0,29.3188,29.3271,29.2854,29.3271,6300.0
2008-08-04 11:40:00,35.16,35.2,35.15,35.18,18600.0,29.3188,29.3522,29.3105,29.3355,18600.0
2008-08-04 11:45:00,35.2,35.2,35.13,35.13,5000.0,29.3522,29.3522,29.2938,29.2938,5000.0
2008-08-04 11:50:00,35.14,35.14,35.1,35.1,6600.0,29.3021,29.3021,29.2688,29.2688,6600.0
2008-08-04 11:55:00,35.12,35.2,35.12,35.2,6600.0,29.2854,29.3522,29.2854,29.3522,6600.0
2008-08-04 12:00:00,35.2,35.2,35.14,35.14,5300.0,29.3522,29.3522,29.3021,29.3021,5300.0
2008-08-04 12:05:00,35.12,35.17,35.12,35.17,3000.0,29.2854,29.3271,29.2854,29.3271,3000.0
2008-08-04 12:10:00,35.18,35.2,35.18,35.18,6200.0,29.3355,29.3522,29.3355,29.3355,6200.0
2008-08-04 12:15:00,35.18,35.2,35.13,35.16,12100.0,29.3355,29.3522,29.2938,29.3188,12100.0
2008-08-04 12:20:00,35.17,35.18,35.14,35.17,5600.0,29.3271,29.3355,29.3021,29.3271,5600.0
2008-08-04 12:25:00,35.14,35.19,35.14,35.18,3800.0,29.3021,29.3438,29.3021,29.3355,3800.0
2008-08-04 12:30:00,35.17,35.2,35.16,35.2,6000.0,29.3271,29.3522,29.3188,29.3522,6000.0
2008-08-04 12:35:00,35.19,35.2,35.11,35.13,10100.0,29.3438,29.3522,29.2771,29.2938,10100.0
2008-08-04 12:40:00,35.12,35.13,35.1,35.11,4900.0,29.2854,29.2938,29.2688,29.2771,4900.0
2008-08-04 12:45:00,35.11,35.11,35.06,35.06,3400.0,29.2771,29.2771,29.2354,29.2354,3400.0
2008-08-04 12:50:00,35.06,35.06,35.04,35.04,5100.0,29.2354,29.2354,29.2187,29.2187,5100.0
2008-08-04 12:55:00,35.04,35.04,35.0,35.0,6800.0,29.2187,29.2187,29.1854,29.1854,6800.0
2008-08-04 13:00:00,35.02,35.02,35.0,35.02,5400.0,29.2021,29.2021,29.1854,29.2021,5400.0
2008-08-04 13:05:00,35.01,35.06,35.0,35.03,6100.0,29.1937,29.2354,29.1854,29.2104,6100.0
2008-08-04 13:10:00,35.04,35.08,35.04,35.08,4400.0,29.2187,29.2521,29.2187,29.2521,4400.0
2008-08-04 13:15:00,35.07,35.12,35.06,35.11,4800.0,29.2438,29.2854,29.2354,29.2771,4800.0
2008-08-04 13:20:00,35.13,35.13,34.97,35.02,10000.0,29.2938,29.2938,29.1604,29.2021,10000.0
2008-08-04 13:25:00,35.02,35.06,35.0,35.06,3500.0,29.2021,29.2354,29.1854,29.2354,3500.0
2008-08-04 13:30:00,35.05,35.12,35.04,35.08,7100.0,29.2271,29.2854,29.2187,29.2521,7100.0
2008-08-04 13:35:00,35.05,35.11,35.05,35.1,6300.0,29.2271,29.2771,29.2271,29.2688,6300.0
2008-08-04 13:40:00,35.11,35.17,35.11,35.17,5200.0,29.2771,29.3271,29.2771,29.3271,5200.0
2008-08-04 13:45:00,35.16,35.18,35.16,35.18,3300.0,29.3188,29.3355,29.3188,29.3355,3300.0
2008-08-04 13:50:00,35.18,35.2,35.18,35.18,6700.0,29.3355,29.3522,29.3355,29.3355,6700.0
2008-08-04 13:55:00,35.2,35.2,35.15,35.16,6000.0,29.3522,29.3522,29.3105,29.3188,6000.0
2008-08-04 14:00:00,35.17,35.18,35.12,35.18,9200.0,29.3271,29.3355,29.2854,29.3355,9200.0
2008-08-04 14:05:00,35.18,35.19,35.17,35.18,4800.0,29.3355,29.3438,29.3271,29.3355,4800.0
2008-08-04 14:10:00,35.18,35.2,35.16,35.17,10300.0,29.3355,29.3522,29.3188,29.3271,10300.0
2008-08-04 14:15:00,35.17,35.2,35.16,35.17,12200.0,29.3271,29.3522,29.3188,29.3271,12200.0
2008-08-04 14:20:00,35.18,35.21,35.15,35.18,28300.0,29.3355,29.3605,29.3105,29.3355,28300.0
2008-08-04 14:25:00,35.17,35.2,35.16,35.19,10800.0,29.3271,29.3522,29.3188,29.3438,10800.0
2008-08-04 14:30:00,35.19,35.21,35.15,35.16,11800.0,29.3438,29.3605,29.3105,29.3188,11800.0
2008-08-04 14:35:00,35.16,35.2,35.15,35.2,7900.0,29.3188,29.3522,29.3105,29.3522,7900.0
2008-08-04 14:40:00,35.2,35.2,35.17,35.18,16900.0,29.3522,29.3522,29.3271,29.3355,16900.0
2008-08-04 14:45:00,35.19,35.2,35.18,35.18,16600.0,29.3438,29.3522,29.3355,29.3355,16600.0
2008-08-04 14:50:00,35.19,35.2,35.17,35.2,13400.0,29.3438,29.3522,29.3271,29.3522,13400.0
2008-08-04 14:55:00,35.19,35.2,35.18,35.19,8500.0,29.3438,29.3522,29.3355,29.3438,8500.0
2008-08-04 15:00:00,35.2,35.2,35.19,35.2,6800.0,29.3522,29.3522,29.3438,29.3522,6800.0
2008-08-04 15:05:00,35.19,35.2,35.17,35.19,12300.0,29.3438,29.3522,29.3271,29.3438,12300.0
2008-08-04 15:10:00,35.19,35.21,35.19,35.2,10200.0,29.3438,29.3605,29.3438,29.3522,10200.0
2008-08-04 15:15:00,35.2,35.2,35.16,35.16,13200.0,29.3522,29.3522,29.3188,29.3188,13200.0
2008-08-04 15:20:00,35.18,35.18,35.09,35.13,10400.0,29.3355,29.3355,29.2604,29.2938,10400.0
2008-08-04 15:25:00,35.14,35.16,35.11,35.12,11800.0,29.3021,29.3188,29.2771,29.2854,11800.0
2008-08-04 15:30:00,35.12,35.2,35.08,35.19,10800.0,29.2854,29.3522,29.2521,29.3438,10800.0
2008-08-04 15:35:00,35.19,35.2,35.14,35.16,13300.0,29.3438,29.3522,29.3021,29.3188,13300.0
2008-08-04 15:40:00,35.15,35.15,35.01,35.03,15300.0,29.3105,29.3105,29.1937,29.2104,15300.0
2008-08-04 15:45:00,35.02,35.12,35.02,35.12,15600.0,29.2021,29.2854,29.2021,29.2854,15600.0
2008-08-04 15:50:00,35.12,35.13,35.06,35.1,11000.0,29.2854,29.2938,29.2354,29.2688,11000.0
2008-08-04 15:55:00,35.1,35.11,35.01,35.04,27900.0,29.2688,29.2771,29.1937,29.2187,27900.0
2008-08-05 09:30:00,35.34,35.47,35.2,35.25,13500.0,29.4689,29.5773,29.3522,29.3939,13500.0
2008-08-05 09:35:00,35.3,35.36,35.23,35.33,27500.0,29.4355,29.4856,29.3772,29.4606,27500.0
2008-08-05 09:40:00,35.32,35.37,35.31,35.37,18900.0,29.4522,29.4939,29.4439,29.4939,18900.0
2008-08-05 09:45:00,35.37,35.38,35.28,35.29,22800.0,29.4939,29.5023,29.4189,29.4272,22800.0
2008-08-05 09:50:00,35.26,35.3,35.24,35.29,27500.0,29.4022,29.4355,29.3855,29.4272,27500.0
2008-08-05 09:55:00,35.3,35.33,35.26,35.29,16900.0,29.4355,29.4606,29.4022,29.4272,16900.0
2008-08-05 10:00:00,35.3,35.31,35.25,35.27,23800.0,29.4355,29.4439,29.3939,29.4105,23800.0
2008-08-05 10:05:00,35.29,35.37,35.27,35.33,10500.0,29.4272,29.4939,29.4105,29.4606,10500.0
2008-08-05 10:10:00,35.34,35.39,35.33,35.36,23400.0,29.4689,29.5106,29.4606,29.4856,23400.0
2008-08-05 10:15:00,35.36,35.39,35.25,35.27,28400.0,29.4856,29.5106,29.3939,29.4105,28400.0
2008-08-05 10:20:00,35.26,35.28,35.21,35.21,14500.0,29.4022,29.4189,29.3605,29.3605,14500.0
2008-08-05 10:25:00,35.21,35.26,35.17,35.18,11900.0,29.3605,29.4022,29.3271,29.3355,11900.0
2008-08-05 10:30:00,35.18,35.22,35.17,35.21,11400.0,29.3355,29.3688,29.3271,29.3605,11400.0
2008-08-05 10:35:00,35.2,35.2,35.17,35.18,5900.0,29.3522,29.3522,29.3271,29.3355,5900.0
2008-08-05 10:40:00,35.19,35.23,35.16,35.19,12200.0,29.3438,29.3772,29.3188,29.3438,12200.0
2008-08-05 10:45:00,35.21,35.24,35.21,35.22,8100.0,29.3605,29.3855,29.3605,29.3688,8100.0
2008-08-05 10:50:00,35.24,35.25,35.21,35.25,8000.0,29.3855,29.3939,29.3605,29.3939,8000.0
2008-08-05 10:55:00,35.25,35.26,35.23,35.26,10700.0,29.3939,29.4022,29.3772,29.4022,10700.0
2008-08-05 11:00:00,35.25,35.26,35.23,35.25,12000.0,29.3939,29.4022,29.3772,29.3939,12000.0
2008-08-05 11:05:00,35.24,35.26,35.23,35.24,10900.0,29.3855,29.4022,29.3772,29.3855,10900.0
2008-08-05 11:10:00,35.25,35.26,35.23,35.25,5700.0,29.3939,29.4022,29.3772,29.3939,5700.0
2008-08-05 11:15:00,35.25,35.26,35.23,35.24,7300.0,29.3939,29.4022,29.3772,29.3855,7300.0
2008-08-05 11:20:00,35.24,35.26,35.24,35.26,14000.0,29.3855,29.4022,29.3855,29.4022,14000.0
2008-08-05 11:25:00,35.25,35.26,35.24,35.25,4700.0,29.3939,29.4022,29.3855,29.3939,4700.0
2008-08-05 11:30:00,35.26,35.26,35.24,35.24,10900.0,29.4022,29.4022,29.3855,29.3855,10900.0
2008-08-05 11:35:00,35.24,35.25,35.24,35.24,22900.0,29.3855,29.3939,29.3855,29.3855,22900.0
2008-08-05 11:40:00,35.25,35.25,35.23,35.24,19300.0,29.3939,29.3939,29.3772,29.3855,19300.0
2008-08-05 11:45:00,35.25,35.28,35.24,35.28,25300.0,29.3939,29.4189,29.3855,29.4189,25300.0
2008-08-05 11:50:00,35.26,35.28,35.26,35.27,4100.0,29.4022,29.4189,29.4022,29.4105,4100.0
2008-08-05 11:55:00,35.26,35.28,35.26,35.27,4200.0,29.4022,29.4189,29.4022,29.4105,4200.0
2008-08-05 12:00:00,35.27,35.27,35.25,35.27,5100.0,29.4105,29.4105,29.3939,29.4105,5100.0
2008-08-05 12:05:00,35.26,35.27,35.24,35.24,8800.0,29.4022,29.4105,29.3855,29.3855,8800.0
2008-08-05 12:10:00,35.24,35.25,35.22,35.24,4000.0,29.3855,29.3939,29.3688,29.3855,4000.0
2008-08-05 12:15:00,35.25,35.28,35.24,35.24,9300.0,29.3939,29.4189,29.3855,29.3855,9300.0
2008-08-05 12:20:00,35.24,35.25,35.22,35.25,5600.0,29.3855,29.3939,29.3688,29.3939,5600.0
2008-08-05 12:25:00,35.25,35.27,35.24,35.25,13100.0,29.3939,29.4105,29.3855,29.3939,13100.0
2008-08-05 12:30:00,35.25,35.26,35.24,35.25,6700.0,29.3939,29.4022,29.3855,29.3939,6700.0
2008-08-05 12:35:00,35.24,35.25,35.23,35.24,5300.0,29.3855,29.3939,29.3772,29.3855,5300.0
2008-08-05 12:40:00,35.24,35.25,35.24,35.25,4400.0,29.3855,29.3939,29.3855,29.3939,4400.0
2008-08-05 12:45:00,35.25,35.26,35.24,35.26,8600.0,29.3939,29.4022,29.3855,29.4022,8600.0
2008-08-05 12:50:00,35.24,35.26,35.24,35.25,7200.0,29.3855,29.4022,29.3855,29.3939,7200.0
2008-08-05 12:55:00,35.25,35.25,35.24,35.25,7700.0,29.3939,29.3939,29.3855,29.3939,7700.0
2008-08-05 13:00:00,35.24,35.26,35.24,35.25,12500.0,29.3855,29.4022,29.3855,29.3939,12500.0
2008-08-05 13:05:00,35.25,35.26,35.24,35.25,7700.0,29.3939,29.4022,29.3855,29.3939,7700.0
2008-08-05 13:10:00,35.24,35.26,35.24,35.25,7200.0,29.3855,29.4022,29.3855,29.3939,7200.0
2008-08-05 13:15:00,35.25,35.25,35.24,35.24,4100.0,29.3939,29.3939,29.3855,29.3855,4100.0
2008-08-05 13:20:00,35.25,35.26,35.24,35.25,8500.0,29.3939,29.4022,29.3855,29.3939,8500.0
2008-08-05 13:25:00,35.24,35.26,35.24,35.26,9900.0,29.3855,29.4022,29.3855,29.4022,9900.0
2008-08-05 13:30:00,35.25,35.28,35.25,35.28,23300.0,29.3939,29.4189,29.3939,29.4189,23300.0
2008-08-05 13:35:00,35.28,35.29,35.22,35.23,18900.0,29.4189,29.4272,29.3688,29.3772,18900.0
2008-08-05 13:40:00,35.24,35.26,35.19,35.23,30500.0,29.3855,29.4022,29.3438,29.3772,30500.0
2008-08-05 13:45:00,35.24,35.27,35.23,35.23,8900.0,29.3855,29.4105,29.3772,29.3772,8900.0
2008-08-05 13:50:00,35.25,35.26,35.23,35.26,6700.0,29.3939,29.4022,29.3772,29.4022,6700.0
2008-08-05 13:55:00,35.24,35.26,35.22,35.25,14000.0,29.3855,29.4022,29.3688,29.3939,14000.0
2008-08-05 14:00:00,35.26,35.29,35.24,35.24,37600.0,29.4022,29.4272,29.3855,29.3855,37600.0
2008-08-05 14:05:00,35.24,35.26,35.2,35.2,15700.0,29.3855,29.4022,29.3522,29.3522,15700.0
2008-08-05 14:10:00,35.2,35.21,35.06,35.17,15800.0,29.3522,29.3605,29.2354,29.3271,15800.0
2008-08-05 14:15:00,35.17,35.33,35.15,35.19,30600.0,29.3271,29.4606,29.3105,29.3438,30600.0
2008-08-05 14:20:00,35.17,35.2,35.08,35.12,24900.0,29.3271,29.3522,29.2521,29.2854,24900.0
2008-08-05 14:25:00,35.12,35.19,35.1,35.18,12400.0,29.2854,29.3438,29.2688,29.3355,12400.0
2008-08-05 14:30:00,35.21,35.29,35.21,35.26,16900.0,29.3605,29.4272,29.3605,29.4022,16900.0
2008-08-05 14:35:00,35.27,35.29,35.24,35.26,16100.0,29.4105,29.4272,29.3855,29.4022,16100.0
2008-08-05 14:40:00,35.26,35.44,35.26,35.44,35000.0,29.4022,29.5523,29.4022,29.5523,35000.0
2008-08-05 14:45:00,35.45,35.53,35.41,35.47,21800.0,29.5606,29.6273,29.5273,29.5773,21800.0
2008-08-05 14:50:00,35.48,35.53,35.42,35.53,9600.0,29.5856,29.6273,29.5356,29.6273,9600.0
2008-08-05 14:55:00,35.53,35.55,35.51,35.51,16100.0,29.6273,29.644,29.6107,29.6107,16100.0
2008-08-05 15:00:00,35.51,35.53,35.5,35.52,9600.0,29.6107,29.6273,29.6023,29.619,9600.0
2008-08-05 15:05:00,35.52,35.54,35.49,35.51,10100.0,29.619,29.6357,29.594,29.6107,10100.0
2008-08-05 15:10:00,35.51,35.57,35.51,35.55,14700.0,29.6107,29.6607,29.6107,29.644,14700.0
2008-08-05 15:15:00,35.55,35.58,35.53,35.58,12300.0,29.644,29.669,29.6273,29.669,12300.0
2008-08-05 15:20:00,35.57,35.6,35.56,35.56,4700.0,29.6607,29.6857,29.6524,29.6524,4700.0
2008-08-05 15:25:00,35.56,35.59,35.54,35.58,10600.0,29.6524,29.6774,29.6357,29.669,10600.0
2008-08-05 15:30:00,35.6,35.6,35.56,35.57,8000.0,29.6857,29.6857,29.6524,29.6607,8000.0
2008-08-05 15:35:00,35.57,35.63,35.55,35.63,7900.0,29.6607,29.7107,29.644,29.7107,7900.0
2008-08-05 15:40:00,35.62,35.74,35.62,35.74,58900.0,29.7024,29.8024,29.7024,29.8024,58900.0
2008-08-05 15:45:00,35.74,35.74,35.69,35.74,21700.0,29.8024,29.8024,29.7608,29.8024,21700.0
2008-08-05 15:50:00,35.74,35.81,35.72,35.79,27200.0,29.8024,29.8608,29.7858,29.8441,27200.0
2008-08-05 15:55:00,35.77,35.8,35.74,35.75,34900.0,29.8275,29.8525,29.8024,29.8108,34900.0
2008-08-06 09:30:00,35.53,35.59,35.53,35.59,2600.0,29.6273,29.6774,29.6273,29.6774,2600.0
2008-08-06 09:35:00,35.61,35.61,35.47,35.53,2400.0,29.694,29.694,29.5773,29.6273,2400.0
2008-08-06 09:40:00,35.53,35.59,35.47,35.51,8700.0,29.6273,29.6774,29.5773,29.6107,8700.0
2008-08-06 09:45:00,35.52,35.59,35.43,35.45,3800.0,29.619,29.6774,29.5439,29.5606,3800.0
2008-08-06 09:50:00,35.46,35.51,35.43,35.49,4900.0,29.569,29.6107,29.5439,29.594,4900.0
2008-08-06 09:55:00,35.46,35.55,35.44,35.49,7200.0,29.569,29.644,29.5523,29.594,7200.0
2008-08-06 10:00:00,35.52,35.56,35.43,35.43,4300.0,29.619,29.6524,29.5439,29.5439,4300.0
2008-08-06 10:05:00,35.43,35.46,35.4,35.45,4500.0,29.5439,29.569,29.5189,29.5606,4500.0
2008-08-06 10:10:00,35.45,35.47,35.43,35.45,4900.0,29.5606,29.5773,29.5439,29.5606,4900.0
2008-08-06 10:15:00,35.45,35.49,35.44,35.47,3800.0,29.5606,29.594,29.5523,29.5773,3800.0
2008-08-06 10:20:00,35.45,35.46,35.42,35.45,5100.0,29.5606,29.569,29.5356,29.5606,5100.0
2008-08-06 10:25:00,35.46,35.57,35.46,35.51,6700.0,29.569,29.6607,29.569,29.6107,6700.0
2008-08-06 10:30:00,35.49,35.53,35.41,35.46,10700.0,29.594,29.6273,29.5273,29.569,10700.0
2008-08-06 10:35:00,35.48,35.66,35.47,35.6,14900.0,29.5856,29.7357,29.5773,29.6857,14900.0
2008-08-06 10:40:00,35.59,35.59,35.48,35.51,4600.0,29.6774,29.6774,29.5856,29.6107,4600.0
2008-08-06 10:45:00,35.52,35.6,35.52,35.58,5200.0,29.619,29.6857,29.619,29.669,5200.0
2008-08-06 10:50:00,35.6,35.6,35.53,35.53,2100.0,29.6857,29.6857,29.6273,29.6273,2100.0
2008-08-06 10:55:00,35.54,35.56,35.53,35.54,1900.0,29.6357,29.6524,29.6273,29.6357,1900.0
2008-08-06 11:00:00,35.53,35.56,35.5,35.56,3900.0,29.6273,29.6524,29.6023,29.6524,3900.0
2008-08-06 11:05:00,35.56,35.62,35.56,35.61,6100.0,29.6524,29.7024,29.6524,29.694,6100.0
2008-08-06 11:10:00,35.61,35.64,35.6,35.63,6100.0,29.694,29.7191,29.6857,29.7107,6100.0
2008-08-06 11:15:00,35.64,35.68,35.64,35.67,3000.0,29.7191,29.7524,29.7191,29.7441,3000.0
2008-08-06 11:20:00,35.67,35.7,35.65,35.65,4000.0,29.7441,29.7691,29.7274,29.7274,4000.0
2008-08-06 11:25:00,35.67,35.77,35.67,35.76,7400.0,29.7441,29.8275,29.7441,29.8191,7400.0
2008-08-06 11:30:00,35.76,35.77,35.73,35.76,4400.0,29.8191,29.8275,29.7941,29.8191,4400.0
2008-08-06 11:35:00,35.77,35.82,35.74,35.82,4700.0,29.8275,29.8692,29.8024,29.8692,4700.0
2008-08-06 11:40:00,35.8,35.8,35.74,35.74,3000.0,29.8525,29.8525,29.8024,29.8024,3000.0
2008-08-06 11:45:00,35.74,35.76,35.68,35.73,8200.0,29.8024,29.8191,29.7524,29.7941,8200.0
2008-08-06 11:50:00,35.72,35.72,35.64,35.66,5900.0,29.7858,29.7858,29.7191,29.7357,5900.0
2008-08-06 11:55:00,35.66,35.68,35.65,35.67,2400.0,29.7357,29.7524,29.7274,29.7441,2400.0
2008-08-06 12:00:00,35.67,35.68,35.67,35.68,1800.0,29.7441,29.7524,29.7441,29.7524,1800.0
2008-08-06 12:05:00,35.69,35.73,35.65,35.68,8400.0,29.7608,29.7941,29.7274,29.7524,8400.0
2008-08-06 12:10:00,35.67,35.67,35.58,35.62,3900.0,29.7441,29.7441,29.669,29.7024,3900.0
2008-08-06 12:15:00,35.6,35.6,35.57,35.57,1700.0,29.6857,29.6857,29.6607,29.6607,1700.0
2008-08-06 12:20:00,35.58,35.65,35.58,35.64,3300.0,29.669,29.7274,29.669,29.7191,3300.0
2008-08-06 12:25:00,35.62,35.65,35.61,35.62,2800.0,29.7024,29.7274,29.694,29.7024,2800.0
2008-08-06 12:30:00,35.61,35.63,35.59,35.61,3700.0,29.694,29.7107,29.6774,29.694,3700.0
2008-08-06 12:35:00,35.6,35.62,35.56,35.62,3900.0,29.6857,29.7024,29.6524,29.7024,3900.0
2008-08-06 12:40:00,35.62,35.69,35.61,35.69,4100.0,29.7024,29.7608,29.694,29.7608,4100.0
2008-08-06 12:45:00,35.68,35.69,35.63,35.63,4800.0,29.7524,29.7608,29.7107,29.7107,4800.0
2008-08-06 12:50:00,35.62,35.62,35.6,35.6,3100.0,29.7024,29.7024,29.6857,29.6857,3100.0
2008-08-06 12:55:00,35.6,35.6,35.53,35.53,5500.0,29.6857,29.6857,29.6273,29.6273,5500.0
2008-08-06 13:00:00,35.53,35.54,35.5,35.5,6400.0,29.6273,29.6357,29.6023,29.6023,6400.0
2008-08-06 13:05:00,35.5,35.54,35.5,35.52,2300.0,29.6023,29.6357,29.6023,29.619,2300.0
2008-08-06 13:10:00,35.52,35.53,35.5,35.51,2000.0,29.619,29.6273,29.6023,29.6107,2000.0
2008-08-06 13:15:00,35.5,35.6,35.5,35.6,4900.0,29.6023,29.6857,29.6023,29.6857,4900.0
2008-08-06 13:20:00,35.58,35.58,35.53,35.56,16600.0,29.669,29.669,29.6273,29.6524,16600.0
2008-08-06 13:25:00,35.53,35.56,35.52,35.54,8400.0,29.6273,29.6524,29.619,29.6357,8400.0
2008-08-06 13:30:00,35.54,35.61,35.54,35.59,8900.0,29.6357,29.694,29.6357,29.6774,8900.0
2008-08-06 13:35:00,35.59,35.6,35.58,35.58,1400.0,29.6774,29.6857,29.669,29.669,1400.0
2008-08-06 13:40:00,35.58,35.6,35.58,35.6,4200.0,29.669,29.6857,29.669,29.6857,4200.0
2008-08-06 13:45:00,35.58,35.6,35.57,35.58,5600.0,29.669,29.6857,29.6607,29.669,5600.0
2008-08-06 13:50:00,35.58,35.58,35.5,35.5,6000.0,29.669,29.669,29.6023,29.6023,6000.0
2008-08-06 13:55:00,35.49,35.53,35.49,35.53,2900.0,29.594,29.6273,29.594,29.6273,2900.0
2008-08-06 14:00:00,35.53,35.56,35.51,35.54,6300.0,29.6273,29.6524,29.6107,29.6357,6300.0
2008-08-06 14:05:00,35.56,35.56,35.53,35.55,2500.0,29.6524,29.6524,29.6273,29.644,2500.0
2008-08-06 14:10:00,35.54,35.57,35.54,35.56,3600.0,29.6357,29.6607,29.6357,29.6524,3600.0
2008-08-06 14:15:00,35.57,35.64,35.57,35.6,8400.0,29.6607,29.7191,29.6607,29.6857,8400.0
2008-08-06 14:20:00,35.61,35.65,35.61,35.63,3500.0,29.694,29.7274,29.694,29.7107,3500.0
2008-08-06 14:25:00,35.63,35.63,35.61,35.61,2000.0,29.7107,29.7107,29.694,29.694,2000.0
2008-08-06 14:30:00,35.61,35.66,35.6,35.65,9100.0,29.694,29.7357,29.6857,29.7274,9100.0
2008-08-06 14:35:00,35.65,35.65,35.59,35.59,8300.0,29.7274,29.7274,29.6774,29.6774,8300.0
2008-08-06 14:40:00,35.6,35.66,35.59,35.63,8200.0,29.6857,29.7357,29.6774,29.7107,8200.0
2008-08-06 14:45:00,35.64,35.71,35.64,35.71,6200.0,29.7191,29.7774,29.7191,29.7774,6200.0
2008-08-06 14:50:00,35.72,35.74,35.72,35.72,3800.0,29.7858,29.8024,29.7858,29.7858,3800.0
2008-08-06 14:55:00,35.72,35.73,35.71,35.71,4600.0,29.7858,29.7941,29.7774,29.7774,4600.0
2008-08-06 15:00:00,35.71,35.73,35.67,35.7,9200.0,29.7774,29.7941,29.7441,29.7691,9200.0
2008-08-06 15:05:00,35.7,35.71,35.68,35.69,4900.0,29.7691,29.7774,29.7524,29.7608,4900.0
2008-08-06 15:10:00,35.69,35.7,35.66,35.7,8300.0,29.7608,29.7691,29.7357,29.7691,8300.0
2008-08-06 15:15:00,35.69,35.73,35.66,35.72,9200.0,29.7608,29.7941,29.7357,29.7858,9200.0
2008-08-06 15:20:00,35.71,35.75,35.7,35.73,10000.0,29.7774,29.8108,29.7691,29.7941,10000.0
2008-08-06 15:25:00,35.72,35.72,35.7,35.71,3700.0,29.7858,29.7858,29.7691,29.7774,3700.0
2008-08-06 15:30:00,35.71,35.71,35.67,35.68,6000.0,29.7774,29.7774,29.7441,29.7524,6000.0
2008-08-06 15:35:00,35.68,35.7,35.66,35.66,11000.0,29.7524,29.7691,29.7357,29.7357,11000.0
2008-08-06 15:40:00,35.68,35.69,35.66,35.68,8600.0,29.7524,29.7608,29.7357,29.7524,8600.0
2008-08-06 15:45:00,35.68,35.72,35.65,35.72,4900.0,29.7524,29.7858,29.7274,29.7858,4900.0
2008-08-06 15:50:00,35.72,35.77,35.71,35.71,12300.0,29.7858,29.8275,29.7774,29.7774,12300.0
2008-08-06 15:55:00,35.72,35.72,35.68,35.71,9100.0,29.7858,29.7858,29.7524,29.7774,9100.0
2008-08-07 09:30:00,35.43,35.54,35.14,35.2,9500.0,29.5439,29.6357,29.3021,29.3522,9500.0
2008-08-07 09:35:00,35.19,35.35,35.16,35.35,13200.0,29.3438,29.4772,29.3188,29.4772,13200.0
2008-08-07 09:40:00,35.33,35.44,35.32,35.4,7000.0,29.4606,29.5523,29.4522,29.5189,7000.0
2008-08-07 09:45:00,35.42,35.5,35.4,35.49,4900.0,29.5356,29.6023,29.5189,29.594,4900.0
2008-08-07 09:50:00,35.46,35.62,35.46,35.54,11600.0,29.569,29.7024,29.569,29.6357,11600.0
2008-08-07 09:55:00,35.53,35.54,35.38,35.49,8600.0,29.6273,29.6357,29.5023,29.594,8600.0
2008-08-07 10:00:00,35.49,35.55,35.43,35.53,5700.0,29.594,29.644,29.5439,29.6273,5700.0
2008-08-07 10:05:00,35.51,35.66,35.5,35.62,6700.0,29.6107,29.7357,29.6023,29.7024,6700.0
2008-08-07 10:10:00,35.66,35.7,35.66,35.68,14900.0,29.7357,29.7691,29.7357,29.7524,14900.0
2008-08-07 10:15:00,35.7,35.84,35.7,35.78,8300.0,29.7691,29.8858,29.7691,29.8358,8300.0
2008-08-07 10:20:00,35.77,35.79,35.68,35.72,8200.0,29.8275,29.8441,29.7524,29.7858,8200.0
2008-08-07 10:25:00,35.69,35.75,35.66,35.67,6300.0,29.7608,29.8108,29.7357,29.7441,6300.0
2008-08-07 10:30:00,35.67,35.76,35.61,35.72,32600.0,29.7441,29.8191,29.694,29.7858,32600.0
2008-08-07 10:35:00,35.73,35.76,35.71,35.75,9200.0,29.7941,29.8191,29.7774,29.8108,9200.0
2008-08-07 10:40:00,35.76,35.77,35.65,35.68,4300.0,29.8191,29.8275,29.7274,29.7524,4300.0
2008-08-07 10:45:00,35.68,35.72,35.68,35.71,2100.0,29.7524,29.7858,29.7524,29.7774,2100.0
2008-08-07 10:50:00,35.71,35.76,35.7,35.74,5200.0,29.7774,29.8191,29.7691,29.8024,5200.0
2008-08-07 10:55:00,35.75,35.8,35.74,35.8,2800.0,29.8108,29.8525,29.8024,29.8525,2800.0
2008-08-07 11:00:00,35.8,35.83,35.76,35.78,5100.0,29.8525,29.8775,29.8191,29.8358,5100.0
2008-08-07 11:05:00,35.79,35.84,35.76,35.84,4000.0,29.8441,29.8858,29.8191,29.8858,4000.0
2008-08-07 11:10:00,35.84,35.89,35.84,35.85,3900.0,29.8858,29.9275,29.8858,29.8942,3900.0
2008-08-07 11:15:00,35.83,35.86,35.79,35.8,6000.0,29.8775,29.9025,29.8441,29.8525,6000.0
2008-08-07 11:20:00,35.79,35.84,35.78,35.8,7800.0,29.8441,29.8858,29.8358,29.8525,7800.0
2008-08-07 11:25:00,35.8,35.84,35.8,35.84,900.0,29.8525,29.8858,29.8525,29.8858,900.0
2008-08-07 11:30:00,35.85,35.88,35.84,35.88,3600.0,29.8942,29.9192,29.8858,29.9192,3600.0
2008-08-07 11:35:00,35.91,35.92,35.87,35.91,2100.0,29.9442,29.9525,29.9108,29.9442,2100.0
2008-08-07 11:40:00,35.89,35.91,35.8,35.81,1800.0,29.9275,29.9442,29.8525,29.8608,1800.0
2008-08-07 11:45:00,35.81,35.93,35.81,35.89,3900.0,29.8608,29.9609,29.8608,29.9275,3900.0
2008-08-07 11:50:00,35.87,35.9,35.87,35.9,4100.0,29.9108,29.9359,29.9108,29.9359,4100.0
2008-08-07 11:55:00,35.89,35.89,35.83,35.84,1000.0,29.9275,29.9275,29.8775,29.8858,1000.0
2008-08-07 12:00:00,35.85,35.86,35.76,35.79,3800.0,29.8942,29.9025,29.8191,29.8441,3800.0
2008-08-07 12:05:00,35.81,35.81,35.76,35.79,4100.0,29.8608,29.8608,29.8191,29.8441,4100.0
2008-08-07 12:10:00,35.78,35.79,35.77,35.78,1600.0,29.8358,29.8441,29.8275,29.8358,1600.0
2008-08-07 12:15:00,35.78,35.82,35.78,35.8,1300.0,29.8358,29.8692,29.8358,29.8525,1300.0
2008-08-07 12:20:00,35.81,35.84,35.8,35.83,5500.0,29.8608,29.8858,29.8525,29.8775,5500.0
2008-08-07 12:25:00,35.82,35.85,35.82,35.85,2000.0,29.8692,29.8942,29.8692,29.8942,2000.0
2008-08-07 12:30:00,35.85,35.9,35.85,35.9,4800.0,29.8942,29.9359,29.8942,29.9359,4800.0
2008-08-07 12:35:00,35.91,36.0,35.91,36.0,5000.0,29.9442,30.0193,29.9442,30.0193,5000.0
2008-08-07 12:40:00,35.98,36.0,35.95,35.95,3900.0,30.0026,30.0193,29.9776,29.9776,3900.0
2008-08-07 12:45:00,35.95,36.11,35.95,36.11,4500.0,29.9776,30.111,29.9776,30.111,4500.0
2008-08-07 12:50:00,36.09,36.11,36.07,36.1,4000.0,30.0943,30.111,30.0776,30.1026,4000.0
2008-08-07 12:55:00,36.11,36.14,36.1,36.1,7000.0,30.111,30.136,30.1026,30.1026,7000.0
2008-08-07 13:00:00,36.11,36.11,35.98,36.02,10200.0,30.111,30.111,30.0026,30.0359,10200.0
2008-08-07 13:05:00,36.0,36.02,35.97,36.0,2000.0,30.0193,30.0359,29.9942,30.0193,2000.0
2008-08-07 13:10:00,36.01,36.11,35.99,36.11,7600.0,30.0276,30.111,30.0109,30.111,7600.0
2008-08-07 13:15:00,36.1,36.15,36.1,36.1,9400.0,30.1026,30.1443,30.1026,30.1026,9400.0
2008-08-07 13:20:00,36.1,36.11,36.05,36.08,3900.0,30.1026,30.111,30.0609,30.086,3900.0
2008-08-07 13:25:00,36.06,36.09,36.02,36.09,3700.0,30.0693,30.0943,30.0359,30.0943,3700.0
2008-08-07 13:30:00,36.08,36.13,36.07,36.09,9400.0,30.086,30.1277,30.0776,30.0943,9400.0
2008-08-07 13:35:00,36.08,36.12,36.04,36.09,5500.0,30.086,30.1193,30.0526,30.0943,5500.0
2008-08-07 13:40:00,36.07,36.11,36.06,36.09,5000.0,30.0776,30.111,30.0693,30.0943,5000.0
2008-08-07 13:45:00,36.1,36.13,36.06,36.09,7700.0,30.1026,30.1277,30.0693,30.0943,7700.0
2008-08-07 13:50:00,36.09,36.1,36.07,36.07,5900.0,30.0943,30.1026,30.0776,30.0776,5900.0
2008-08-07 13:55:00,36.08,36.08,36.01,36.01,8600.0,30.086,30.086,30.0276,30.0276,8600.0
2008-08-07 14:00:00,36.0,36.02,35.98,35.99,14000.0,30.0193,30.0359,30.0026,30.0109,14000.0
2008-08-07 14:05:00,35.99,35.99,35.94,35.94,5600.0,30.0109,30.0109,29.9692,29.9692,5600.0
2008-08-07 14:10:00,35.96,36.0,35.93,35.98,19100.0,29.9859,30.0193,29.9609,30.0026,19100.0
2008-08-07 14:15:00,35.98,36.0,35.95,35.99,7300.0,30.0026,30.0193,29.9776,30.0109,7300.0
2008-08-07 14:20:00,35.98,35.99,35.95,35.95,4300.0,30.0026,30.0109,29.9776,29.9776,4300.0
2008-08-07 14:25:00,35.97,36.0,35.95,35.96,9800.0,29.9942,30.0193,29.9776,29.9859,9800.0
2008-08-07 14:30:00,35.96,36.01,35.95,36.0,5300.0,29.9859,30.0276,29.9776,30.0193,5300.0
2008-08-07 14:35:00,35.99,36.0,35.93,35.94,16400.0,30.0109,30.0193,29.9609,29.9692,16400.0
2008-08-07 14:40:00,35.93,35.93,35.91,35.91,3500.0,29.9609,29.9609,29.9442,29.9442,3500.0
2008-08-07 14:45:00,35.92,35.92,35.84,35.87,18900.0,29.9525,29.9525,29.8858,29.9108,18900.0
2008-08-07 14:50:00,35.86,35.95,35.86,35.95,8500.0,29.9025,29.9776,29.9025,29.9776,8500.0
2008-08-07 14:55:00,35.95,35.96,35.83,35.83,12100.0,29.9776,29.9859,29.8775,29.8775,12100.0
2008-08-07 15:00:00,35.84,35.9,35.79,35.83,17400.0,29.8858,29.9359,29.8441,29.8775,17400.0
2008-08-07 15:05:00,35.8,35.85,35.76,35.85,11800.0,29.8525,29.8942,29.8191,29.8942,11800.0
2008-08-07 15:10:00,35.86,35.86,35.81,35.83,8700.0,29.9025,29.9025,29.8608,29.8775,8700.0
2008-08-07 15:15:00,35.83,35.83,35.8,35.83,6100.0,29.8775,29.8775,29.8525,29.8775,6100.0
2008-08-07 15:20:00,35.83,35.83,35.79,35.81,7800.0,29.8775,29.8775,29.8441,29.8608,7800.0
2008-08-07 15:25:00,35.81,35.89,35.81,35.85,6500.0,29.8608,29.9275,29.8608,29.8942,6500.0
2008-08-07 15:30:00,35.85,35.9,35.75,35.75,22700.0,29.8942,29.9359,29.8108,29.8108,22700.0
2008-08-07 15:35:00,35.75,35.78,35.69,35.74,24500.0,29.8108,29.8358,29.7608,29.8024,24500.0
2008-08-07 15:40:00,35.72,35.73,35.59,35.63,46200.0,29.7858,29.7941,29.6774,29.7107,46200.0
2008-08-07 15:45:00,35.63,35.7,35.6,35.65,24700.0,29.7107,29.7691,29.6857,29.7274,24700.0
2008-08-07 15:50:00,35.65,35.73,35.65,35.69,25800.0,29.7274,29.7941,29.7274,29.7608,25800.0
2008-08-07 15:55:00,35.7,35.75,35.68,35.74,41200.0,29.7691,29.8108,29.7524,29.8024,41200.0
2008-08-08 09:30:00,35.55,35.9,35.52,35.9,7100.0,29.644,29.9359,29.619,29.9359,7100.0
2008-08-08 09:35:00,35.8,35.92,35.8,35.86,3200.0,29.8525,29.9525,29.8525,29.9025,3200.0
2008-08-08 09:40:00,35.86,36.06,35.86,35.87,8200.0,29.9025,30.0693,29.9025,29.9108,8200.0
2008-08-08 09:45:00,35.89,36.06,35.88,36.06,3800.0,29.9275,30.0693,29.9192,30.0693,3800.0
2008-08-08 09:50:00,36.05,36.15,36.03,36.11,4500.0,30.0609,30.1443,30.0443,30.111,4500.0
2008-08-08 09:55:00,36.11,36.16,36.08,36.14,2300.0,30.111,30.1527,30.086,30.136,2300.0
2008-08-08 10:00:00,36.13,36.24,36.12,36.2,2800.0,30.1277,30.2194,30.1193,30.186,2800.0
2008-08-08 10:05:00,36.23,36.29,36.2,36.27,6600.0,30.211,30.2611,30.186,30.2444,6600.0
2008-08-08 10:10:00,36.26,36.39,36.26,36.34,9900.0,30.2361,30.3445,30.2361,30.3028,9900.0
2008-08-08 10:15:00,36.35,36.46,36.35,36.35,6500.0,30.3111,30.4028,30.3111,30.3111,6500.0
2008-08-08 10:20:00,36.35,36.45,36.3,36.38,6800.0,30.3111,30.3945,30.2694,30.3361,6800.0
2008-08-08 10:25:00,36.38,36.43,36.37,36.42,1800.0,30.3361,30.3778,30.3278,30.3695,1800.0
2008-08-08 10:30:00,36.42,36.42,36.35,36.4,5200.0,30.3695,30.3695,30.3111,30.3528,5200.0
2008-08-08 10:35:00,36.39,36.46,36.39,36.44,4400.0,30.3445,30.4028,30.3445,30.3862,4400.0
2008-08-08 10:40:00,36.44,36.44,36.34,36.37,2300.0,30.3862,30.3862,30.3028,30.3278,2300.0
2008-08-08 10:45:00,36.36,36.41,36.32,36.41,3500.0,30.3194,30.3611,30.2861,30.3611,3500.0
2008-08-08 10:50:00,36.41,36.48,36.4,36.44,4000.0,30.3611,30.4195,30.3528,30.3862,4000.0
2008-08-08 10:55:00,36.43,36.47,36.38,36.41,3200.0,30.3778,30.4112,30.3361,30.3611,3200.0
2008-08-08 11:00:00,36.43,36.47,36.41,36.47,2900.0,30.3778,30.4112,30.3611,30.4112,2900.0
2008-08-08 11:05:00,36.47,36.47,36.38,36.41,3800.0,30.4112,30.4112,30.3361,30.3611,3800.0
2008-08-08 11:10:00,36.41,36.54,36.41,36.52,3500.0,30.3611,30.4695,30.3611,30.4529,3500.0
2008-08-08 11:15:00,36.52,36.55,36.52,36.53,2600.0,30.4529,30.4779,30.4529,30.4612,2600.0
2008-08-08 11:20:00,36.54,36.55,36.5,36.5,3400.0,30.4695,30.4779,30.4362,30.4362,3400.0
2008-08-08 11:25:00,36.5,36.54,36.5,36.53,2800.0,30.4362,30.4695,30.4362,30.4612,2800.0
2008-08-08 11:30:00,36.53,36.54,36.51,36.53,3200.0,30.4612,30.4695,30.4445,30.4612,3200.0
2008-08-08 11:35:00,36.53,36.53,36.44,36.46,3200.0,30.4612,30.4612,30.3862,30.4028,3200.0
2008-08-08 11:40:00,36.49,36.49,36.42,36.43,3100.0,30.4278,30.4278,30.3695,30.3778,3100.0
2008-08-08 11:45:00,36.43,36.46,36.43,36.45,2100.0,30.3778,30.4028,30.3778,30.3945,2100.0
2008-08-08 11:50:00,36.45,36.48,36.44,36.44,4200.0,30.3945,30.4195,30.3862,30.3862,4200.0
2008-08-08 11:55:00,36.45,36.45,36.44,36.44,3800.0,30.3945,30.3945,30.3862,30.3862,3800.0
2008-08-08 12:00:00,36.45,36.46,36.44,36.45,5200.0,30.3945,30.4028,30.3862,30.3945,5200.0
2008-08-08 12:05:00,36.44,36.44,36.25,36.35,16900.0,30.3862,30.3862,30.2277,30.3111,16900.0
2008-08-08 12:10:00,36.35,36.46,36.35,36.46,2000.0,30.3111,30.4028,30.3111,30.4028,2000.0
2008-08-08 12:15:00,36.47,36.55,36.46,36.55,4900.0,30.4112,30.4779,30.4028,30.4779,4900.0
2008-08-08 12:20:00,36.55,36.55,36.54,36.55,7100.0,30.4779,30.4779,30.4695,30.4779,7100.0
2008-08-08 12:25:00,36.56,36.61,36.56,36.6,2900.0,30.4862,30.5279,30.4862,30.5196,2900.0
2008-08-08 12:30:00,36.59,36.61,36.55,36.57,3500.0,30.5112,30.5279,30.4779,30.4946,3500.0
2008-08-08 12:35:00,36.59,36.61,36.55,36.56,2900.0,30.5112,30.5279,30.4779,30.4862,2900.0
2008-08-08 12:40:00,36.56,36.62,36.56,36.58,10200.0,30.4862,30.5363,30.4862,30.5029,10200.0
2008-08-08 12:45:00,36.56,36.58,36.53,36.54,7600.0,30.4862,30.5029,30.4612,30.4695,7600.0
2008-08-08 12:50:00,36.53,36.55,36.48,36.48,3900.0,30.4612,30.4779,30.4195,30.4195,3900.0
2008-08-08 12:55:00,36.51,36.51,36.49,36.5,2700.0,30.4445,30.4445,30.4278,30.4362,2700.0
2008-08-08 13:00:00,36.51,36.57,36.49,36.57,3000.0,30.4445,30.4946,30.4278,30.4946,3000.0
2008-08-08 13:05:00,36.58,36.61,36.55,36.59,8900.0,30.5029,30.5279,30.4779,30.5112,8900.0
2008-08-08 13:10:00,36.6,36.6,36.54,36.55,4400.0,30.5196,30.5196,30.4695,30.4779,4400.0
2008-08-08 13:15:00,36.55,36.58,36.54,36.55,3200.0,30.4779,30.5029,30.4695,30.4779,3200.0
2008-08-08 13:20:00,36.56,36.57,36.54,36.55,3000.0,30.4862,30.4946,30.4695,30.4779,3000.0
2008-08-08 13:25:00,36.54,36.64,36.54,36.62,2500.0,30.4695,30.5529,30.4695,30.5363,2500.0
2008-08-08 13:30:00,36.65,36.7,36.63,36.7,4500.0,30.5613,30.603,30.5446,30.603,4500.0
2008-08-08 13:35:00,36.67,36.68,36.58,36.61,10900.0,30.5779,30.5863,30.5029,30.5279,10900.0
2008-08-08 13:40:00,36.61,36.69,36.6,36.65,10900.0,30.5279,30.5946,30.5196,30.5613,10900.0
2008-08-08 13:45:00,36.65,36.65,36.6,36.64,4700.0,30.5613,30.5613,30.5196,30.5529,4700.0
2008-08-08 13:50:00,36.64,36.65,36.58,36.59,5500.0,30.5529,30.5613,30.5029,30.5112,5500.0
2008-08-08 13:55:00,36.6,36.64,36.6,36.61,3600.0,30.5196,30.5529,30.5196,30.5279,3600.0
2008-08-08 14:00:00,36.6,36.62,36.58,36.62,3400.0,30.5196,30.5363,30.5029,30.5363,3400.0
2008-08-08 14:05:00,36.62,36.63,36.6,36.62,5200.0,30.5363,30.5446,30.5196,30.5363,5200.0
2008-08-08 14:10:00,36.62,36.65,36.56,36.65,8100.0,30.5363,30.5613,30.4862,30.5613,8100.0
2008-08-08 14:15:00,36.64,36.65,36.61,36.62,4200.0,30.5529,30.5613,30.5279,30.5363,4200.0
2008-08-08 14:20:00,36.64,36.69,36.62,36.63,11600.0,30.5529,30.5946,30.5363,30.5446,11600.0
2008-08-08 14:25:00,36.63,36.7,36.63,36.7,6200.0,30.5446,30.603,30.5446,30.603,6200.0
2008-08-08 14:30:00,36.7,36.72,36.66,36.69,7000.0,30.603,30.6196,30.5696,30.5946,7000.0
2008-08-08 14:35:00,36.69,36.71,36.66,36.7,8200.0,30.5946,30.6113,30.5696,30.603,8200.0
2008-08-08 14:40:00,36.7,36.77,36.66,36.69,9100.0,30.603,30.6613,30.5696,30.5946,9100.0
2008-08-08 14:45:00,36.68,36.68,36.62,36.64,10200.0,30.5863,30.5863,30.5363,30.5529,10200.0
2008-08-08 14:50:00,36.64,36.66,36.64,36.66,5800.0,30.5529,30.5696,30.5529,30.5696,5800.0
2008-08-08 14:55:00,36.65,36.67,36.64,36.65,4100.0,30.5613,30.5779,30.5529,30.5613,4100.0
2008-08-08 15:00:00,36.66,36.67,36.64,36.66,12000.0,30.5696,30.5779,30.5529,30.5696,12000.0
2008-08-08 15:05:00,36.65,36.67,36.6,36.62,14200.0,30.5613,30.5779,30.5196,30.5363,14200.0
2008-08-08 15:10:00,36.62,36.65,36.61,36.63,11100.0,30.5363,30.5613,30.5279,30.5446,11100.0
2008-08-08 15:15:00,36.63,36.63,36.49,36.52,18200.0,30.5446,30.5446,30.4278,30.4529,18200.0
2008-08-08 15:20:00,36.52,36.54,36.49,36.51,12000.0,30.4529,30.4695,30.4278,30.4445,12000.0
2008-08-08 15:25:00,36.51,36.56,36.48,36.53,18100.0,30.4445,30.4862,30.4195,30.4612,18100.0
2008-08-08 15:30:00,36.53,36.58,36.52,36.57,16100.0,30.4612,30.5029,30.4529,30.4946,16100.0
2008-08-08 15:35:00,36.56,36.65,36.55,36.58,31200.0,30.4862,30.5613,30.4779,30.5029,31200.0
2008-08-08 15:40:00,36.59,36.68,36.59,36.66,44900.0,30.5112,30.5863,30.5112,30.5696,44900.0
2008-08-08 15:45:00,36.66,36.68,36.62,36.66,24600.0,30.5696,30.5863,30.5363,30.5696,24600.0
2008-08-08 15:50:00,36.65,36.68,36.63,36.63,26400.0,30.5613,30.5863,30.5446,30.5446,26400.0
2008-08-08 15:55:00,36.63,36.67,36.58,36.63,28600.0,30.5446,30.5779,30.5029,30.5446,28600.0
2008-08-11 09:30:00,36.27,36.68,36.27,36.42,4700.0,30.2444,30.5863,30.2444,30.3695,4700.0
2008-08-11 09:35:00,36.42,36.55,36.42,36.46,4500.0,30.3695,30.4779,30.3695,30.4028,4500.0
2008-08-11 09:40:00,36.47,36.67,36.47,36.67,6000.0,30.4112,30.5779,30.4112,30.5779,6000.0
2008-08-11 09:45:00,36.66,36.7,36.66,36.68,2300.0,30.5696,30.603,30.5696,30.5863,2300.0
2008-08-11 09:50:00,36.67,36.74,36.65,36.74,4200.0,30.5779,30.6363,30.5613,30.6363,4200.0
2008-08-11 09:55:00,36.75,36.82,36.73,36.82,9700.0,30.6447,30.703,30.628,30.703,9700.0
2008-08-11 10:00:00,36.82,36.86,36.82,36.83,6400.0,30.703,30.7364,30.703,30.7114,6400.0
2008-08-11 10:05:00,36.83,36.84,36.79,36.81,5200.0,30.7114,30.7197,30.678,30.6947,5200.0
2008-08-11 10:10:00,36.81,36.81,36.78,36.78,3800.0,30.6947,30.6947,30.6697,30.6697,3800.0
2008-08-11 10:15:00,36.77,36.84,36.76,36.84,3400.0,30.6613,30.7197,30.653,30.7197,3400.0
2008-08-11 10:20:00,36.83,36.86,36.79,36.81,5800.0,30.7114,30.7364,30.678,30.6947,5800.0
2008-08-11 10:25:00,36.8,36.86,36.79,36.82,2900.0,30.6863,30.7364,30.678,30.703,2900.0
2008-08-11 10:30:00,36.81,36.88,36.78,36.86,4300.0,30.6947,30.7531,30.6697,30.7364,4300.0
2008-08-11 10:35:00,36.85,36.86,36.77,36.85,6500.0,30.728,30.7364,30.6613,30.728,6500.0
2008-08-11 10:40:00,36.84,36.87,36.78,36.85,6400.0,30.7197,30.7447,30.6697,30.728,6400.0
2008-08-11 10:45:00,36.86,36.91,36.83,36.89,4800.0,30.7364,30.7781,30.7114,30.7614,4800.0
2008-08-11 10:50:00,36.9,36.99,36.88,36.94,5400.0,30.7697,30.8448,30.7531,30.8031,5400.0
2008-08-11 10:55:00,36.94,36.97,36.93,36.97,4800.0,30.8031,30.8281,30.7947,30.8281,4800.0
2008-08-11 11:00:00,36.97,36.97,36.84,36.85,26000.0,30.8281,30.8281,30.7197,30.728,26000.0
2008-08-11 11:05:00,36.85,36.92,36.85,36.86,20100.0,30.728,30.7864,30.728,30.7364,20100.0
2008-08-11 11:10:00,36.89,36.89,36.79,36.79,15000.0,30.7614,30.7614,30.678,30.678,15000.0
2008-08-11 11:15:00,36.82,36.88,36.81,36.85,3200.0,30.703,30.7531,30.6947,30.728,3200.0
2008-08-11 11:20:00,36.85,36.85,36.79,36.83,4800.0,30.728,30.728,30.678,30.7114,4800.0
2008-08-11 11:25:00,36.81,36.91,36.81,36.86,7900.0,30.6947,30.7781,30.6947,30.7364,7900.0
2008-08-11 11:30:00,36.87,36.9,36.83,36.85,9600.0,30.7447,30.7697,30.7114,30.728,9600.0
2008-08-11 11:35:00,36.85,36.9,36.83,36.89,19300.0,30.728,30.7697,30.7114,30.7614,19300.0
2008-08-11 11:40:00,36.86,36.9,36.83,36.86,18200.0,30.7364,30.7697,30.7114,30.7364,18200.0
2008-08-11 11:45:00,36.88,36.88,36.81,36.85,18100.0,30.7531,30.7531,30.6947,30.728,18100.0
2008-08-11 11:50:00,36.85,36.89,36.79,36.88,13800.0,30.728,30.7614,30.678,30.7531,13800.0
2008-08-11 11:55:00,36.89,36.89,36.82,36.87,13900.0,30.7614,30.7614,30.703,30.7447,13900.0
2008-08-11 12:00:00,36.86,36.9,36.84,36.85,13500.0,30.7364,30.7697,30.7197,30.728,13500.0
2008-08-11 12:05:00,36.85,36.87,36.84,36.85,3400.0,30.728,30.7447,30.7197,30.728,3400.0
2008-08-11 12:10:00,36.85,36.88,36.84,36.87,4800.0,30.728,30.7531,30.7197,30.7447,4800.0
2008-08-11 12:15:00,36.87,36.95,36.85,36.95,18900.0,30.7447,30.8114,30.728,30.8114,18900.0
2008-08-11 12:20:00,36.95,37.0,36.95,37.0,5100.0,30.8114,30.8531,30.8114,30.8531,5100.0
2008-08-11 12:25:00,37.0,37.0,36.98,36.98,9600.0,30.8531,30.8531,30.8364,30.8364,9600.0
2008-08-11 12:30:00,36.97,36.99,36.89,36.89,22800.0,30.8281,30.8448,30.7614,30.7614,22800.0
2008-08-11 12:35:00,36.9,36.9,36.88,36.9,2400.0,30.7697,30.7697,30.7531,30.7697,2400.0
2008-08-11 12:40:00,36.9,36.93,36.9,36.91,3600.0,30.7697,30.7947,30.7697,30.7781,3600.0
2008-08-11 12:45:00,36.91,36.94,36.88,36.91,14100.0,30.7781,30.8031,30.7531,30.7781,14100.0
2008-08-11 12:50:00,36.91,36.93,36.9,36.93,11800.0,30.7781,30.7947,30.7697,30.7947,11800.0
2008-08-11 12:55:00,36.92,36.92,36.89,36.92,9600.0,30.7864,30.7864,30.7614,30.7864,9600.0
2008-08-11 13:00:00,36.9,36.92,36.86,36.86,3700.0,30.7697,30.7864,30.7364,30.7364,3700.0
2008-08-11 13:05:00,36.87,36.88,36.86,36.88,3200.0,30.7447,30.7531,30.7364,30.7531,3200.0
2008-08-11 13:10:00,36.88,36.91,36.88,36.9,7000.0,30.7531,30.7781,30.7531,30.7697,7000.0
2008-08-11 13:15:00,36.9,36.91,36.87,36.89,7800.0,30.7697,30.7781,30.7447,30.7614,7800.0
2008-08-11 13:20:00,36.89,36.93,36.89,36.92,9000.0,30.7614,30.7947,30.7614,30.7864,9000.0
2008-08-11 13:25:00,36.92,36.93,36.85,36.87,29500.0,30.7864,30.7947,30.728,30.7447,29500.0
2008-08-11 13:30:00,36.87,36.93,36.87,36.88,12400.0,30.7447,30.7947,30.7447,30.7531,12400.0
2008-08-11 13:35:00,36.89,36.95,36.89,36.94,16300.0,30.7614,30.8114,30.7614,30.8031,16300.0
2008-08-11 13:40:00,36.94,36.94,36.86,36.91,7200.0,30.8031,30.8031,30.7364,30.7781,7200.0
2008-08-11 13:45:00,36.91,36.93,36.9,36.92,7900.0,30.7781,30.7947,30.7697,30.7864,7900.0
2008-08-11 13:50:00,36.92,36.92,36.89,36.91,18800.0,30.7864,30.7864,30.7614,30.7781,18800.0
2008-08-11 13:55:00,36.92,36.92,36.86,36.87,11600.0,30.7864,30.7864,30.7364,30.7447,11600.0
2008-08-11 14:00:00,36.86,36.9,36.8,36.86,5300.0,30.7364,30.7697,30.6863,30.7364,5300.0
2008-08-11 14:05:00,36.88,36.93,36.86,36.93,5200.0,30.7531,30.7947,30.7364,30.7947,5200.0
2008-08-11 14:10:00,36.91,36.92,36.87,36.9,10600.0,30.7781,30.7864,30.7447,30.7697,10600.0
2008-08-11 14:15:00,36.9,36.92,36.89,36.91,6200.0,30.7697,30.7864,30.7614,30.7781,6200.0
2008-08-11 14:20:00,36.91,36.93,36.84,36.9,10900.0,30.7781,30.7947,30.7197,30.7697,10900.0
2008-08-11 14:25:00,36.9,36.92,36.89,36.89,3000.0,30.7697,30.7864,30.7614,30.7614,3000.0
2008-08-11 14:30:00,36.91,36.95,36.9,36.94,8200.0,30.7781,30.8114,30.7697,30.8031,8200.0
2008-08-11 14:35:00,36.93,36.94,36.84,36.87,11900.0,30.7947,30.8031,30.7197,30.7447,11900.0
2008-08-11 14:40:00,36.86,36.89,36.84,36.85,5800.0,30.7364,30.7614,30.7197,30.728,5800.0
2008-08-11 14:45:00,36.85,36.87,36.83,36.84,13900.0,30.728,30.7447,30.7114,30.7197,13900.0
2008-08-11 14:50:00,36.84,36.87,36.73,36.73,10600.0,30.7197,30.7447,30.628,30.628,10600.0
2008-08-11 14:55:00,36.74,36.86,36.73,36.85,11600.0,30.6363,30.7364,30.628,30.728,11600.0
2008-08-11 15:00:00,36.87,36.94,36.84,36.94,8200.0,30.7447,30.8031,30.7197,30.8031,8200.0
2008-08-11 15:05:00,36.93,37.0,36.93,36.98,10200.0,30.7947,30.8531,30.7947,30.8364,10200.0
2008-08-11 15:10:00,36.98,36.98,36.95,36.98,4500.0,30.8364,30.8364,30.8114,30.8364,4500.0
2008-08-11 15:15:00,36.98,36.99,36.91,36.91,10300.0,30.8364,30.8448,30.7781,30.7781,10300.0
2008-08-11 15:20:00,36.92,36.96,36.85,36.91,11100.0,30.7864,30.8198,30.728,30.7781,11100.0
2008-08-11 15:25:00,36.93,36.93,36.87,36.9,4900.0,30.7947,30.7947,30.7447,30.7697,4900.0
2008-08-11 15:30:00,36.88,36.89,36.75,36.75,9000.0,30.7531,30.7614,30.6447,30.6447,9000.0
2008-08-11 15:35:00,36.76,36.85,36.75,36.85,8100.0,30.653,30.728,30.6447,30.728,8100.0
2008-08-11 15:40:00,36.85,36.93,36.84,36.93,9000.0,30.728,30.7947,30.7197,30.7947,9000.0
2008-08-11 15:45:00,36.92,36.92,36.87,36.91,10600.0,30.7864,30.7864,30.7447,30.7781,10600.0
2008-08-11 15:50:00,36.92,37.0,36.92,36.97,14300.0,30.7864,30.8531,30.7864,30.8281,14300.0
2008-08-11 15:55:00,36.96,37.0,36.95,37.0,21400.0,30.8198,30.8531,30.8114,30.8531,21400.0
2008-08-12 09:30:00,36.95,36.95,36.92,36.93,1200.0,30.8114,30.8114,30.7864,30.7947,1200.0
2008-08-12 09:35:00,36.92,36.97,36.84,36.86,4700.0,30.7864,30.8281,30.7197,30.7364,4700.0
2008-08-12 09:40:00,36.87,36.87,36.7,36.75,13100.0,30.7447,30.7447,30.603,30.6447,13100.0
2008-08-12 09:45:00,36.73,36.83,36.63,36.68,4700.0,30.628,30.7114,30.5446,30.5863,4700.0
2008-08-12 09:50:00,36.67,36.72,36.65,36.66,2200.0,30.5779,30.6196,30.5613,30.5696,2200.0
2008-08-12 09:55:00,36.67,36.83,36.66,36.83,22800.0,30.5779,30.7114,30.5696,30.7114,22800.0
2008-08-12 10:00:00,36.84,37.0,36.76,36.91,21000.0,30.7197,30.8531,30.653,30.7781,21000.0
2008-08-12 10:05:00,36.91,36.93,36.83,36.83,2300.0,30.7781,30.7947,30.7114,30.7114,2300.0
2008-08-12 10:10:00,36.81,36.91,36.79,36.85,4600.0,30.6947,30.7781,30.678,30.728,4600.0
2008-08-12 10:15:00,36.84,36.84,36.72,36.72,3500.0,30.7197,30.7197,30.6196,30.6196,3500.0
2008-08-12 10:20:00,36.72,36.75,36.66,36.68,4300.0,30.6196,30.6447,30.5696,30.5863,4300.0
2008-08-12 10:25:00,36.68,36.69,36.6,36.6,4600.0,30.5863,30.5946,30.5196,30.5196,4600.0
2008-08-12 10:30:00,36.63,36.63,36.51,36.55,8700.0,30.5446,30.5446,30.4445,30.4779,8700.0
2008-08-12 10:35:00,36.55,36.57,36.51,36.55,3900.0,30.4779,30.4946,30.4445,30.4779,3900.0
2008-08-12 10:40:00,36.55,36.63,36.55,36.63,6100.0,30.4779,30.5446,30.4779,30.5446,6100.0
2008-08-12 10:45:00,36.68,36.69,36.67,36.69,2500.0,30.5863,30.5946,30.5779,30.5946,2500.0
2008-08-12 10:50:00,36.7,36.7,36.67,36.68,2400.0,30.603,30.603,30.5779,30.5863,2400.0
2008-08-12 10:55:00,36.69,36.74,36.68,36.73,3300.0,30.5946,30.6363,30.5863,30.628,3300.0
2008-08-12 11:00:00,36.74,36.77,36.74,36.76,3000.0,30.6363,30.6613,30.6363,30.653,3000.0
2008-08-12 11:05:00,36.76,36.86,36.74,36.86,63300.0,30.653,30.7364,30.6363,30.7364,63300.0
2008-08-12 11:10:00,36.86,36.89,36.82,36.84,6100.0,30.7364,30.7614,30.703,30.7197,6100.0
2008-08-12 11:15:00,36.83,36.84,36.82,36.83,1300.0,30.7114,30.7197,30.703,30.7114,1300.0
2008-08-12 11:20:00,36.83,36.83,36.79,36.8,4300.0,30.7114,30.7114,30.678,30.6863,4300.0
2008-08-12 11:25:00,36.79,36.86,36.79,36.85,1600.0,30.678,30.7364,30.678,30.728,1600.0
2008-08-12 11:30:00,36.85,36.9,36.81,36.81,14000.0,30.728,30.7697,30.6947,30.6947,14000.0
2008-08-12 11:35:00,36.81,36.81,36.74,36.75,2600.0,30.6947,30.6947,30.6363,30.6447,2600.0
2008-08-12 11:40:00,36.73,36.75,36.73,36.75,800.0,30.628,30.6447,30.628,30.6447,800.0
2008-08-12 11:45:00,36.72,36.78,36.71,36.74,3500.0,30.6196,30.6697,30.6113,30.6363,3500.0
2008-08-12 11:50:00,36.74,36.78,36.74,36.76,3200.0,30.6363,30.6697,30.6363,30.653,3200.0
2008-08-12 11:55:00,36.75,36.78,36.74,36.77,7600.0,30.6447,30.6697,30.6363,30.6613,7600.0
2008-08-12 12:00:00,36.76,36.76,36.74,36.76,6200.0,30.653,30.653,30.6363,30.653,6200.0
2008-08-12 12:05:00,36.76,36.78,36.74,36.76,5100.0,30.653,30.6697,30.6363,30.653,5100.0
2008-08-12 12:10:00,36.75,36.76,36.66,36.73,15800.0,30.6447,30.653,30.5696,30.628,15800.0
2008-08-12 12:15:00,36.73,36.74,36.73,36.73,2500.0,30.628,30.6363,30.628,30.628,2500.0
2008-08-12 12:20:00,36.73,36.76,36.71,36.76,6200.0,30.628,30.653,30.6113,30.653,6200.0
2008-08-12 12:25:00,36.75,36.76,36.66,36.7,10000.0,30.6447,30.653,30.5696,30.603,10000.0
2008-08-12 12:30:00,36.67,36.68,36.61,36.61,5300.0,30.5779,30.5863,30.5279,30.5279,5300.0
2008-08-12 12:35:00,36.62,36.64,36.62,36.63,3000.0,30.5363,30.5529,30.5363,30.5446,3000.0
2008-08-12 12:40:00,36.66,36.68,36.63,36.67,7100.0,30.5696,30.5863,30.5446,30.5779,7100.0
2008-08-12 12:45:00,36.67,36.69,36.67,36.69,1600.0,30.5779,30.5946,30.5779,30.5946,1600.0
2008-08-12 12:50:00,36.68,36.75,36.68,36.75,6700.0,30.5863,30.6447,30.5863,30.6447,6700.0
2008-08-12 12:55:00,36.75,36.77,36.73,36.76,9900.0,30.6447,30.6613,30.628,30.653,9900.0
2008-08-12 13:00:00,36.75,36.86,36.75,36.8,35600.0,30.6447,30.7364,30.6447,30.6863,35600.0
2008-08-12 13:05:00,36.8,36.83,36.75,36.76,14900.0,30.6863,30.7114,30.6447,30.653,14900.0
2008-08-12 13:10:00,36.76,36.76,36.68,36.69,3300.0,30.653,30.653,30.5863,30.5946,3300.0
2008-08-12 13:15:00,36.68,36.69,36.64,36.69,5100.0,30.5863,30.5946,30.5529,30.5946,5100.0
2008-08-12 13:20:00,36.69,36.71,36.67,36.67,2500.0,30.5946,30.6113,30.5779,30.5779,2500.0
2008-08-12 13:25:00,36.67,36.7,36.67,36.68,2200.0,30.5779,30.603,30.5779,30.5863,2200.0
2008-08-12 13:30:00,36.67,36.67,36.59,36.62,4800.0,30.5779,30.5779,30.5112,30.5363,4800.0
2008-08-12 13:35:00,36.64,36.64,36.62,36.62,600.0,30.5529,30.5529,30.5363,30.5363,600.0
2008-08-12 13:40:00,36.63,36.67,36.62,36.67,4300.0,30.5446,30.5779,30.5363,30.5779,4300.0
2008-08-12 13:45:00,36.67,36.67,36.62,36.64,5200.0,30.5779,30.5779,30.5363,30.5529,5200.0
2008-08-12 13:50:00,36.61,36.61,36.55,36.56,3900.0,30.5279,30.5279,30.4779,30.4862,3900.0
2008-08-12 13:55:00,36.56,36.59,36.54,36.55,5600.0,30.4862,30.5112,30.4695,30.4779,5600.0
2008-08-12 14:00:00,36.57,36.62,36.55,36.58,5900.0,30.4946,30.5363,30.4779,30.5029,5900.0
2008-08-12 14:05:00,36.59,36.62,36.56,36.56,3100.0,30.5112,30.5363,30.4862,30.4862,3100.0
2008-08-12 14:10:00,36.58,36.61,36.56,36.59,4300.0,30.5029,30.5279,30.4862,30.5112,4300.0
2008-08-12 14:15:00,36.6,36.6,36.59,36.6,2900.0,30.5196,30.5196,30.5112,30.5196,2900.0
2008-08-12 14:20:00,36.6,36.62,36.54,36.59,32900.0,30.5196,30.5363,30.4695,30.5112,32900.0
2008-08-12 14:25:00,36.6,36.67,36.58,36.66,13000.0,30.5196,30.5779,30.5029,30.5696,13000.0
2008-08-12 14:30:00,36.65,36.71,36.65,36.68,18000.0,30.5613,30.6113,30.5613,30.5863,18000.0
2008-08-12 14:35:00,36.67,36.69,36.66,36.66,3600.0,30.5779,30.5946,30.5696,30.5696,3600.0
2008-08-12 14:40:00,36.67,36.69,36.6,36.61,10400.0,30.5779,30.5946,30.5196,30.5279,10400.0
2008-08-12 14:45:00,36.62,36.66,36.59,36.64,9600.0,30.5363,30.5696,30.5112,30.5529,9600.0
2008-08-12 14:50:00,36.65,36.71,36.65,36.71,13300.0,30.5613,30.6113,30.5613,30.6113,13300.0
2008-08-12 14:55:00,36.71,36.72,36.6,36.62,14100.0,30.6113,30.6196,30.5196,30.5363,14100.0
2008-08-12 15:00:00,36.63,36.64,36.57,36.62,10900.0,30.5446,30.5529,30.4946,30.5363,10900.0
2008-08-12 15:05:00,36.62,36.68,36.6,36.66,13900.0,30.5363,30.5863,30.5196,30.5696,13900.0
2008-08-12 15:10:00,36.63,36.67,36.55,36.59,15200.0,30.5446,30.5779,30.4779,30.5112,15200.0
2008-08-12 15:15:00,36.58,36.66,36.55,36.61,18100.0,30.5029,30.5696,30.4779,30.5279,18100.0
2008-08-12 15:20:00,36.62,36.66,36.59,36.6,21000.0,30.5363,30.5696,30.5112,30.5196,21000.0
2008-08-12 15:25:00,36.6,36.63,36.57,36.62,28600.0,30.5196,30.5446,30.4946,30.5363,28600.0
2008-08-12 15:30:00,36.6,36.6,36.43,36.47,10600.0,30.5196,30.5196,30.3778,30.4112,10600.0
2008-08-12 15:35:00,36.47,36.55,36.47,36.55,19500.0,30.4112,30.4779,30.4112,30.4779,19500.0
2008-08-12 15:40:00,36.53,36.6,36.39,36.52,66900.0,30.4612,30.5196,30.3445,30.4529,66900.0
2008-08-12 15:45:00,36.52,36.59,36.5,36.57,30000.0,30.4529,30.5112,30.4362,30.4946,30000.0
2008-08-12 15:50:00,36.58,36.6,36.53,36.56,19700.0,30.5029,30.5196,30.4612,30.4862,19700.0
2008-08-12 15:55:00,36.57,36.59,36.49,36.5,64400.0,30.4946,30.5112,30.4278,30.4362,64400.0
2008-08-13 09:30:00,36.31,36.52,36.31,36.5,11600.0,30.2778,30.4529,30.2778,30.4362,11600.0
2008-08-13 09:35:00,36.5,36.52,36.34,36.34,5400.0,30.4362,30.4529,30.3028,30.3028,5400.0
2008-08-13 09:40:00,36.24,36.39,36.18,36.39,7100.0,30.2194,30.3445,30.1693,30.3445,7100.0
2008-08-13 09:45:00,36.39,36.4,36.16,36.22,7500.0,30.3445,30.3528,30.1527,30.2027,7500.0
2008-08-13 09:50:00,36.19,36.28,36.19,36.28,4100.0,30.1777,30.2527,30.1777,30.2527,4100.0
2008-08-13 09:55:00,36.25,36.28,36.17,36.21,20200.0,30.2277,30.2527,30.161,30.1944,20200.0
2008-08-13 10:00:00,36.22,36.29,36.18,36.23,9900.0,30.2027,30.2611,30.1693,30.211,9900.0
2008-08-13 10:05:00,36.24,36.24,36.2,36.2,3800.0,30.2194,30.2194,30.186,30.186,3800.0
2008-08-13 10:10:00,36.19,36.19,36.14,36.16,4800.0,30.1777,30.1777,30.136,30.1527,4800.0
2008-08-13 10:15:00,36.15,36.17,36.1,36.17,8300.0,30.1443,30.161,30.1026,30.161,8300.0
2008-08-13 10:20:00,36.17,36.3,36.17,36.3,3400.0,30.161,30.2694,30.161,30.2694,3400.0
2008-08-13 10:25:00,36.28,36.31,36.27,36.31,3600.0,30.2527,30.2778,30.2444,30.2778,3600.0
2008-08-13 10:30:00,36.28,36.29,36.21,36.21,5500.0,30.2527,30.2611,30.1944,30.1944,5500.0
2008-08-13 10:35:00,36.21,36.21,36.08,36.08,7200.0,30.1944,30.1944,30.086,30.086,7200.0
2008-08-13 10:40:00,36.09,36.13,36.06,36.13,5200.0,30.0943,30.1277,30.0693,30.1277,5200.0
2008-08-13 10:45:00,36.14,36.19,36.14,36.18,6400.0,30.136,30.1777,30.136,30.1693,6400.0
2008-08-13 10:50:00,36.16,36.2,36.16,36.2,1500.0,30.1527,30.186,30.1527,30.186,1500.0
2008-08-13 10:55:00,36.2,36.23,36.16,36.18,6100.0,30.186,30.211,30.1527,30.1693,6100.0
2008-08-13 11:00:00,36.19,36.26,36.19,36.23,13300.0,30.1777,30.2361,30.1777,30.211,13300.0
2008-08-13 11:05:00,36.23,36.23,36.07,36.11,4200.0,30.211,30.211,30.0776,30.111,4200.0
2008-08-13 11:10:00,36.07,36.07,35.9,36.06,16500.0,30.0776,30.0776,29.9359,30.0693,16500.0
2008-08-13 11:15:00,36.02,36.15,36.02,36.15,2100.0,30.0359,30.1443,30.0359,30.1443,2100.0
2008-08-13 11:20:00,36.16,36.18,36.14,36.16,2900.0,30.1527,30.1693,30.136,30.1527,2900.0
2008-08-13 11:25:00,36.15,36.15,36.11,36.15,11900.0,30.1443,30.1443,30.111,30.1443,11900.0
2008-08-13 11:30:00,36.13,36.15,36.11,36.14,4600.0,30.1277,30.1443,30.111,30.136,4600.0
2008-08-13 11:35:00,36.12,36.13,36.1,36.11,2000.0,30.1193,30.1277,30.1026,30.111,2000.0
2008-08-13 11:40:00,36.15,36.15,36.04,36.07,2500.0,30.1443,30.1443,30.0526,30.0776,2500.0
2008-08-13 11:45:00,36.03,36.03,35.97,36.0,3300.0,30.0443,30.0443,29.9942,30.0193,3300.0
2008-08-13 11:50:00,35.99,36.02,35.99,36.02,2200.0,30.0109,30.0359,30.0109,30.0359,2200.0
2008-08-13 11:55:00,36.02,36.04,35.97,36.03,8000.0,30.0359,30.0526,29.9942,30.0443,8000.0
2008-08-13 12:00:00,36.03,36.16,36.02,36.16,4400.0,30.0443,30.1527,30.0359,30.1527,4400.0
2008-08-13 12:05:00,36.16,36.18,36.03,36.03,9300.0,30.1527,30.1693,30.0443,30.0443,9300.0
2008-08-13 12:10:00,36.04,36.08,36.04,36.08,3500.0,30.0526,30.086,30.0526,30.086,3500.0
2008-08-13 12:15:00,36.1,36.14,36.1,36.13,34400.0,30.1026,30.136,30.1026,30.1277,34400.0
2008-08-13 12:20:00,36.11,36.13,36.06,36.12,6400.0,30.111,30.1277,30.0693,30.1193,6400.0
2008-08-13 12:25:00,36.12,36.12,36.08,36.09,4500.0,30.1193,30.1193,30.086,30.0943,4500.0
2008-08-13 12:30:00,36.09,36.11,36.07,36.1,6400.0,30.0943,30.111,30.0776,30.1026,6400.0
2008-08-13 12:35:00,36.12,36.13,36.05,36.08,9700.0,30.1193,30.1277,30.0609,30.086,9700.0
2008-08-13 12:40:00,36.07,36.12,36.06,36.07,7100.0,30.0776,30.1193,30.0693,30.0776,7100.0
2008-08-13 12:45:00,36.07,36.1,36.05,36.06,3600.0,30.0776,30.1026,30.0609,30.0693,3600.0
2008-08-13 12:50:00,36.04,36.06,35.93,35.99,11700.0,30.0526,30.0693,29.9609,30.0109,11700.0
2008-08-13 12:55:00,36.01,36.09,36.0,36.08,2500.0,30.0276,30.0943,30.0193,30.086,2500.0
2008-08-13 13:00:00,36.07,36.08,36.02,36.06,5800.0,30.0776,30.086,30.0359,30.0693,5800.0
2008-08-13 13:05:00,36.05,36.07,36.04,36.06,2000.0,30.0609,30.0776,30.0526,30.0693,2000.0
2008-08-13 13:10:00,36.07,36.08,36.04,36.05,4500.0,30.0776,30.086,30.0526,30.0609,4500.0
2008-08-13 13:15:00,36.04,36.08,36.04,36.08,1800.0,30.0526,30.086,30.0526,30.086,1800.0
2008-08-13 13:20:00,36.07,36.15,36.06,36.15,4100.0,30.0776,30.1443,30.0693,30.1443,4100.0
2008-08-13 13:25:00,36.15,36.2,36.15,36.15,11300.0,30.1443,30.186,30.1443,30.1443,11300.0
2008-08-13 13:30:00,36.17,36.27,36.17,36.21,28900.0,30.161,30.2444,30.161,30.1944,28900.0
2008-08-13 13:35:00,36.2,36.29,36.17,36.29,3600.0,30.186,30.2611,30.161,30.2611,3600.0
2008-08-13 13:40:00,36.29,36.35,36.29,36.33,5900.0,30.2611,30.3111,30.2611,30.2944,5900.0
2008-08-13 13:45:00,36.32,36.33,36.24,36.26,13900.0,30.2861,30.2944,30.2194,30.2361,13900.0
2008-08-13 13:50:00,36.28,36.29,36.25,36.29,2200.0,30.2527,30.2611,30.2277,30.2611,2200.0
2008-08-13 13:55:00,36.3,36.4,36.29,36.36,8000.0,30.2694,30.3528,30.2611,30.3194,8000.0
2008-08-13 14:00:00,36.39,36.4,36.33,36.4,1900.0,30.3445,30.3528,30.2944,30.3528,1900.0
2008-08-13 14:05:00,36.36,36.37,36.33,36.36,4800.0,30.3194,30.3278,30.2944,30.3194,4800.0
2008-08-13 14:10:00,36.37,36.39,36.37,36.38,1000.0,30.3278,30.3445,30.3278,30.3361,1000.0
2008-08-13 14:15:00,36.38,36.38,36.34,36.36,2500.0,30.3361,30.3361,30.3028,30.3194,2500.0
2008-08-13 14:20:00,36.38,36.38,36.33,36.37,3500.0,30.3361,30.3361,30.2944,30.3278,3500.0
2008-08-13 14:25:00,36.36,36.39,36.36,36.36,2600.0,30.3194,30.3445,30.3194,30.3194,2600.0
2008-08-13 14:30:00,36.36,36.37,36.31,36.36,4800.0,30.3194,30.3278,30.2778,30.3194,4800.0
2008-08-13 14:35:00,36.37,36.42,36.36,36.41,4500.0,30.3278,30.3695,30.3194,30.3611,4500.0
2008-08-13 14:40:00,36.4,36.5,36.39,36.48,9200.0,30.3528,30.4362,30.3445,30.4195,9200.0
2008-08-13 14:45:00,36.48,36.5,36.45,36.47,4800.0,30.4195,30.4362,30.3945,30.4112,4800.0
2008-08-13 14:50:00,36.46,36.46,36.4,36.4,6000.0,30.4028,30.4028,30.3528,30.3528,6000.0
2008-08-13 14:55:00,36.41,36.48,36.4,36.44,18700.0,30.3611,30.4195,30.3528,30.3862,18700.0
2008-08-13 15:00:00,36.47,36.5,36.47,36.47,5600.0,30.4112,30.4362,30.4112,30.4112,5600.0
2008-08-13 15:05:00,36.46,36.46,36.41,36.41,3900.0,30.4028,30.4028,30.3611,30.3611,3900.0
2008-08-13 15:10:00,36.41,36.46,36.41,36.46,4800.0,30.3611,30.4028,30.3611,30.4028,4800.0
2008-08-13 15:15:00,36.45,36.5,36.39,36.41,7200.0,30.3945,30.4362,30.3445,30.3611,7200.0
2008-08-13 15:20:00,36.41,36.42,36.27,36.35,7300.0,30.3611,30.3695,30.2444,30.3111,7300.0
2008-08-13 15:25:00,36.34,36.39,36.33,36.38,6800.0,30.3028,30.3445,30.2944,30.3361,6800.0
2008-08-13 15:30:00,36.39,36.4,36.25,36.3,19000.0,30.3445,30.3528,30.2277,30.2694,19000.0
2008-08-13 15:35:00,36.33,36.33,36.28,36.32,8600.0,30.2944,30.2944,30.2527,30.2861,8600.0
2008-08-13 15:40:00,36.31,36.38,36.24,36.3,15500.0,30.2778,30.3361,30.2194,30.2694,15500.0
2008-08-13 15:45:00,36.3,36.33,36.29,36.3,9300.0,30.2694,30.2944,30.2611,30.2694,9300.0
2008-08-13 15:50:00,36.31,36.39,36.28,36.36,26300.0,30.2778,30.3445,30.2527,30.3194,26300.0
2008-08-13 15:55:00,36.37,36.46,36.33,36.4,48800.0,30.3278,30.4028,30.2944,30.3528,48800.0
2008-08-14 09:30:00,36.15,36.17,36.14,36.14,7300.0,30.1443,30.161,30.136,30.136,7300.0
2008-08-14 09:35:00,36.15,36.25,36.13,36.18,2300.0,30.1443,30.2277,30.1277,30.1693,2300.0
2008-08-14 09:40:00,36.2,36.28,36.17,36.2,6600.0,30.186,30.2527,30.161,30.186,6600.0
2008-08-14 09:45:00,36.19,36.22,36.15,36.19,13500.0,30.1777,30.2027,30.1443,30.1777,13500.0
2008-08-14 09:50:00,36.15,36.22,36.15,36.22,12300.0,30.1443,30.2027,30.1443,30.2027,12300.0
2008-08-14 09:55:00,36.22,36.27,36.15,36.25,36200.0,30.2027,30.2444,30.1443,30.2277,36200.0
2008-08-14 10:00:00,36.25,36.36,36.25,36.29,7000.0,30.2277,30.3194,30.2277,30.2611,7000.0
2008-08-14 10:05:00,36.29,36.32,36.24,36.24,2300.0,30.2611,30.2861,30.2194,30.2194,2300.0
2008-08-14 10:10:00,36.2,36.27,36.2,36.25,5200.0,30.186,30.2444,30.186,30.2277,5200.0
2008-08-14 10:15:00,36.25,36.32,36.22,36.32,7100.0,30.2277,30.2861,30.2027,30.2861,7100.0
2008-08-14 10:20:00,36.32,36.32,36.25,36.29,4000.0,30.2861,30.2861,30.2277,30.2611,4000.0
2008-08-14 10:25:00,36.28,36.46,36.28,36.43,3300.0,30.2527,30.4028,30.2527,30.3778,3300.0
2008-08-14 10:30:00,36.42,36.52,36.42,36.43,22900.0,30.3695,30.4529,30.3695,30.3778,22900.0
2008-08-14 10:35:00,36.45,36.45,36.41,36.42,8500.0,30.3945,30.3945,30.3611,30.3695,8500.0
2008-08-14 10:40:00,36.43,36.45,36.42,36.44,20500.0,30.3778,30.3945,30.3695,30.3862,20500.0
2008-08-14 10:45:00,36.44,36.44,36.4,36.42,8700.0,30.3862,30.3862,30.3528,30.3695,8700.0
2008-08-14 10:50:00,36.43,36.44,36.41,36.42,18600.0,30.3778,30.3862,30.3611,30.3695,18600.0
2008-08-14 10:55:00,36.39,36.39,36.31,36.35,2700.0,30.3445,30.3445,30.2778,30.3111,2700.0
2008-08-14 11:00:00,36.37,36.42,36.37,36.42,4800.0,30.3278,30.3695,30.3278,30.3695,4800.0
2008-08-14 11:05:00,36.43,36.43,36.4,36.43,6200.0,30.3778,30.3778,30.3528,30.3778,6200.0
2008-08-14 11:10:00,36.43,36.47,36.43,36.44,12400.0,30.3778,30.4112,30.3778,30.3862,12400.0
2008-08-14 11:15:00,36.45,36.47,36.43,36.44,17700.0,30.3945,30.4112,30.3778,30.3862,17700.0
2008-08-14 11:20:00,36.45,36.45,36.42,36.43,6300.0,30.3945,30.3945,30.3695,30.3778,6300.0
2008-08-14 11:25:00,36.43,36.44,36.4,36.43,9500.0,30.3778,30.3862,30.3528,30.3778,9500.0
2008-08-14 11:30:00,36.43,36.43,36.4,36.42,3400.0,30.3778,30.3778,30.3528,30.3695,3400.0
2008-08-14 11:35:00,36.41,36.42,36.4,36.42,3100.0,30.3611,30.3695,30.3528,30.3695,3100.0
2008-08-14 11:40:00,36.42,36.43,36.37,36.41,9900.0,30.3695,30.3778,30.3278,30.3611,9900.0
2008-08-14 11:45:00,36.41,36.44,36.41,36.42,2900.0,30.3611,30.3862,30.3611,30.3695,2900.0
2008-08-14 11:50:00,36.41,36.44,36.39,36.42,4400.0,30.3611,30.3862,30.3445,30.3695,4400.0
2008-08-14 11:55:00,36.42,36.44,36.4,36.42,11100.0,30.3695,30.3862,30.3528,30.3695,11100.0
2008-08-14 12:00:00,36.43,36.45,36.42,36.43,12100.0,30.3778,30.3945,30.3695,30.3778,12100.0
2008-08-14 12:05:00,36.43,36.45,36.4,36.42,13700.0,30.3778,30.3945,30.3528,30.3695,13700.0
2008-08-14 12:10:00,36.42,36.51,36.41,36.45,24500.0,30.3695,30.4445,30.3611,30.3945,24500.0
2008-08-14 12:15:00,36.45,36.52,36.45,36.52,2200.0,30.3945,30.4529,30.3945,30.4529,2200.0
2008-08-14 12:20:00,36.52,36.52,36.47,36.5,5100.0,30.4529,30.4529,30.4112,30.4362,5100.0
2008-08-14 12:25:00,36.5,36.51,36.41,36.43,6200.0,30.4362,30.4445,30.3611,30.3778,6200.0
2008-08-14 12:30:00,36.43,36.54,36.4,36.53,3800.0,30.3778,30.4695,30.3528,30.4612,3800.0
2008-08-14 12:35:00,36.51,36.51,36.49,36.49,2900.0,30.4445,30.4445,30.4278,30.4278,2900.0
2008-08-14 12:40:00,36.49,36.56,36.48,36.56,5700.0,30.4278,30.4862,30.4195,30.4862,5700.0
2008-08-14 12:45:00,36.54,36.61,36.53,36.57,8700.0,30.4695,30.5279,30.4612,30.4946,8700.0
2008-08-14 12:50:00,36.55,36.57,36.5,36.5,32100.0,30.4779,30.4946,30.4362,30.4362,32100.0
2008-08-14 12:55:00,36.51,36.53,36.5,36.5,4000.0,30.4445,30.4612,30.4362,30.4362,4000.0
2008-08-14 13:00:00,36.5,36.52,36.46,36.47,21300.0,30.4362,30.4529,30.4028,30.4112,21300.0
2008-08-14 13:05:00,36.47,36.5,36.46,36.46,8400.0,30.4112,30.4362,30.4028,30.4028,8400.0
2008-08-14 13:10:00,36.48,36.5,36.48,36.5,900.0,30.4195,30.4362,30.4195,30.4362,900.0
2008-08-14 13:15:00,36.51,36.52,36.47,36.47,8400.0,30.4445,30.4529,30.4112,30.4112,8400.0
2008-08-14 13:20:00,36.47,36.5,36.46,36.5,1900.0,30.4112,30.4362,30.4028,30.4362,1900.0
2008-08-14 13:25:00,36.5,36.5,36.42,36.42,12800.0,30.4362,30.4362,30.3695,30.3695,12800.0
2008-08-14 13:30:00,36.42,36.42,36.37,36.41,3600.0,30.3695,30.3695,30.3278,30.3611,3600.0
2008-08-14 13:35:00,36.4,36.41,36.37,36.37,3600.0,30.3528,30.3611,30.3278,30.3278,3600.0
2008-08-14 13:40:00,36.37,36.42,36.37,36.42,1700.0,30.3278,30.3695,30.3278,30.3695,1700.0
2008-08-14 13:45:00,36.41,36.43,36.37,36.38,2800.0,30.3611,30.3778,30.3278,30.3361,2800.0
2008-08-14 13:50:00,36.39,36.4,36.38,36.4,1200.0,30.3445,30.3528,30.3361,30.3528,1200.0
2008-08-14 13:55:00,36.41,36.44,36.36,36.38,5800.0,30.3611,30.3862,30.3194,30.3361,5800.0
2008-08-14 14:00:00,36.42,36.47,36.41,36.41,2700.0,30.3695,30.4112,30.3611,30.3611,2700.0
2008-08-14 14:05:00,36.45,36.47,36.43,36.46,3000.0,30.3945,30.4112,30.3778,30.4028,3000.0
2008-08-14 14:10:00,36.46,36.47,36.41,36.45,2500.0,30.4028,30.4112,30.3611,30.3945,2500.0
2008-08-14 14:15:00,36.46,36.51,36.46,36.5,2000.0,30.4028,30.4445,30.4028,30.4362,2000.0
2008-08-14 14:20:00,36.5,36.51,36.42,36.45,5600.0,30.4362,30.4445,30.3695,30.3945,5600.0
2008-08-14 14:25:00,36.45,36.5,36.44,36.46,2400.0,30.3945,30.4362,30.3862,30.4028,2400.0
2008-08-14 14:30:00,36.46,36.48,36.43,36.45,2100.0,30.4028,30.4195,30.3778,30.3945,2100.0
2008-08-14 14:35:00,36.45,36.47,36.44,36.44,4000.0,30.3945,30.4112,30.3862,30.3862,4000.0
2008-08-14 14:40:00,36.47,36.49,36.43,36.43,4100.0,30.4112,30.4278,30.3778,30.3778,4100.0
2008-08-14 14:45:00,36.41,36.42,36.33,36.38,6300.0,30.3611,30.3695,30.2944,30.3361,6300.0
2008-08-14 14:50:00,36.37,36.44,36.37,36.44,3600.0,30.3278,30.3862,30.3278,30.3862,3600.0
2008-08-14 14:55:00,36.44,36.46,36.44,36.45,3800.0,30.3862,30.4028,30.3862,30.3945,3800.0
2008-08-14 15:00:00,36.45,36.45,36.38,36.41,16100.0,30.3945,30.3945,30.3361,30.3611,16100.0
2008-08-14 15:05:00,36.39,36.46,36.39,36.46,5700.0,30.3445,30.4028,30.3445,30.4028,5700.0
2008-08-14 15:10:00,36.43,36.45,36.4,36.42,4000.0,30.3778,30.3945,30.3528,30.3695,4000.0
2008-08-14 15:15:00,36.4,36.51,36.4,36.49,11500.0,30.3528,30.4445,30.3528,30.4278,11500.0
2008-08-14 15:20:00,36.48,36.5,36.41,36.42,7600.0,30.4195,30.4362,30.3611,30.3695,7600.0
2008-08-14 15:25:00,36.42,36.42,36.37,36.37,2700.0,30.3695,30.3695,30.3278,30.3278,2700.0
2008-08-14 15:30:00,36.38,36.47,36.38,36.45,12300.0,30.3361,30.4112,30.3361,30.3945,12300.0
2008-08-14 15:35:00,36.46,36.51,36.46,36.48,8900.0,30.4028,30.4445,30.4028,30.4195,8900.0
2008-08-14 15:40:00,36.49,36.52,36.46,36.48,16400.0,30.4278,30.4529,30.4028,30.4195,16400.0
2008-08-14 15:45:00,36.48,36.53,36.47,36.49,13900.0,30.4195,30.4612,30.4112,30.4278,13900.0
2008-08-14 15:50:00,36.5,36.5,36.45,36.49,8400.0,30.4362,30.4362,30.3945,30.4278,8400.0
2008-08-14 15:55:00,36.49,36.53,36.46,36.52,32100.0,30.4278,30.4612,30.4028,30.4529,32100.0
2008-08-15 09:30:00,36.51,36.74,36.48,36.48,96500.0,30.4445,30.6363,30.4195,30.4195,96500.0
2008-08-15 09:35:00,36.44,36.69,36.44,36.59,3300.0,30.3862,30.5946,30.3862,30.5112,3300.0
2008-08-15 09:40:00,36.66,36.86,36.64,36.83,8600.0,30.5696,30.7364,30.5529,30.7114,8600.0
2008-08-15 09:45:00,36.82,36.82,36.68,36.68,5400.0,30.703,30.703,30.5863,30.5863,5400.0
2008-08-15 09:50:00,36.68,36.68,36.46,36.48,13400.0,30.5863,30.5863,30.4028,30.4195,13400.0
2008-08-15 09:55:00,36.51,36.64,36.48,36.64,27300.0,30.4445,30.5529,30.4195,30.5529,27300.0
2008-08-15 10:00:00,36.59,36.62,36.36,36.39,6300.0,30.5112,30.5363,30.3194,30.3445,6300.0
2008-08-15 10:05:00,36.39,36.4,36.26,36.32,6200.0,30.3445,30.3528,30.2361,30.2861,6200.0
2008-08-15 10:10:00,36.33,36.57,36.33,36.57,4500.0,30.2944,30.4946,30.2944,30.4946,4500.0
2008-08-15 10:15:00,36.57,36.71,36.57,36.67,23400.0,30.4946,30.6113,30.4946,30.5779,23400.0
2008-08-15 10:20:00,36.66,36.69,36.61,36.63,5200.0,30.5696,30.5946,30.5279,30.5446,5200.0
2008-08-15 10:25:00,36.65,36.78,36.65,36.71,5500.0,30.5613,30.6697,30.5613,30.6113,5500.0
2008-08-15 10:30:00,36.7,36.77,36.68,36.76,12500.0,30.603,30.6613,30.5863,30.653,12500.0
2008-08-15 10:35:00,36.76,36.76,36.65,36.71,4600.0,30.653,30.653,30.5613,30.6113,4600.0
2008-08-15 10:40:00,36.71,36.77,36.71,36.76,3200.0,30.6113,30.6613,30.6113,30.653,3200.0
2008-08-15 10:45:00,36.77,36.78,36.73,36.78,1800.0,30.6613,30.6697,30.628,30.6697,1800.0
2008-08-15 10:50:00,36.79,36.92,36.79,36.89,10700.0,30.678,30.7864,30.678,30.7614,10700.0
2008-08-15 10:55:00,36.89,36.94,36.88,36.92,4200.0,30.7614,30.8031,30.7531,30.7864,4200.0
2008-08-15 11:00:00,36.94,36.95,36.84,36.84,3700.0,30.8031,30.8114,30.7197,30.7197,3700.0
2008-08-15 11:05:00,36.86,36.87,36.81,36.81,3200.0,30.7364,30.7447,30.6947,30.6947,3200.0
2008-08-15 11:10:00,36.82,36.88,36.81,36.88,4100.0,30.703,30.7531,30.6947,30.7531,4100.0
2008-08-15 11:15:00,36.88,36.94,36.88,36.91,5600.0,30.7531,30.8031,30.7531,30.7781,5600.0
2008-08-15 11:20:00,36.91,36.95,36.86,36.86,4900.0,30.7781,30.8114,30.7364,30.7364,4900.0
2008-08-15 11:25:00,36.87,36.94,36.87,36.94,5600.0,30.7447,30.8031,30.7447,30.8031,5600.0
2008-08-15 11:30:00,36.94,36.98,36.94,36.98,5100.0,30.8031,30.8364,30.8031,30.8364,5100.0
2008-08-15 11:35:00,36.96,36.96,36.89,36.89,9000.0,30.8198,30.8198,30.7614,30.7614,9000.0
2008-08-15 11:40:00,36.88,36.91,36.87,36.9,5000.0,30.7531,30.7781,30.7447,30.7697,5000.0
2008-08-15 11:45:00,36.88,36.89,36.83,36.84,8700.0,30.7531,30.7614,30.7114,30.7197,8700.0
2008-08-15 11:50:00,36.85,36.89,36.84,36.88,2700.0,30.728,30.7614,30.7197,30.7531,2700.0
2008-08-15 11:55:00,36.89,36.9,36.87,36.88,2800.0,30.7614,30.7697,30.7447,30.7531,2800.0
2008-08-15 12:00:00,36.87,36.87,36.85,36.85,500.0,30.7447,30.7447,30.728,30.728,500.0
2008-08-15 12:05:00,36.86,36.87,36.81,36.81,5300.0,30.7364,30.7447,30.6947,30.6947,5300.0
2008-08-15 12:10:00,36.79,36.79,36.7,36.72,3700.0,30.678,30.678,30.603,30.6196,3700.0
2008-08-15 12:15:00,36.71,36.76,36.7,36.74,2200.0,30.6113,30.653,30.603,30.6363,2200.0
2008-08-15 12:20:00,36.73,36.79,36.73,36.79,2600.0,30.628,30.678,30.628,30.678,2600.0
2008-08-15 12:25:00,36.79,36.79,36.74,36.75,3800.0,30.678,30.678,30.6363,30.6447,3800.0
2008-08-15 12:30:00,36.76,36.81,36.76,36.81,2700.0,30.653,30.6947,30.653,30.6947,2700.0
2008-08-15 12:35:00,36.81,36.87,36.8,36.85,4700.0,30.6947,30.7447,30.6863,30.728,4700.0
2008-08-15 12:40:00,36.86,36.9,36.86,36.9,2300.0,30.7364,30.7697,30.7364,30.7697,2300.0
2008-08-15 12:45:00,36.9,36.92,36.89,36.91,2700.0,30.7697,30.7864,30.7614,30.7781,2700.0
2008-08-15 12:50:00,36.9,36.93,36.9,36.91,4000.0,30.7697,30.7947,30.7697,30.7781,4000.0
2008-08-15 12:55:00,36.91,36.93,36.88,36.88,3900.0,30.7781,30.7947,30.7531,30.7531,3900.0
2008-08-15 13:00:00,36.9,36.93,36.89,36.89,4200.0,30.7697,30.7947,30.7614,30.7614,4200.0
2008-08-15 13:05:00,36.89,36.92,36.87,36.92,5900.0,30.7614,30.7864,30.7447,30.7864,5900.0
2008-08-15 13:10:00,36.89,36.91,36.87,36.9,5800.0,30.7614,30.7781,30.7447,30.7697,5800.0
2008-08-15 13:15:00,36.91,36.94,36.86,36.93,7600.0,30.7781,30.8031,30.7364,30.7947,7600.0
2008-08-15 13:20:00,36.93,36.99,36.92,36.96,17100.0,30.7947,30.8448,30.7864,30.8198,17100.0
2008-08-15 13:25:00,36.96,36.98,36.94,36.98,6300.0,30.8198,30.8364,30.8031,30.8364,6300.0
2008-08-15 13:30:00,36.97,37.06,36.97,37.02,19400.0,30.8281,30.9032,30.8281,30.8698,19400.0
2008-08-15 13:35:00,37.04,37.12,37.04,37.04,12400.0,30.8865,30.9532,30.8865,30.8865,12400.0
2008-08-15 13:40:00,37.04,37.06,37.03,37.03,3000.0,30.8865,30.9032,30.8781,30.8781,3000.0
2008-08-15 13:45:00,37.05,37.05,37.02,37.05,1700.0,30.8948,30.8948,30.8698,30.8948,1700.0
2008-08-15 13:50:00,37.06,37.06,37.01,37.01,2000.0,30.9032,30.9032,30.8615,30.8615,2000.0
2008-08-15 13:55:00,37.02,37.02,37.0,37.02,1300.0,30.8698,30.8698,30.8531,30.8698,1300.0
2008-08-15 14:00:00,37.02,37.03,37.0,37.0,3800.0,30.8698,30.8781,30.8531,30.8531,3800.0
2008-08-15 14:05:00,37.0,37.0,36.91,36.92,10900.0,30.8531,30.8531,30.7781,30.7864,10900.0
2008-08-15 14:10:00,36.91,36.92,36.88,36.88,2700.0,30.7781,30.7864,30.7531,30.7531,2700.0
2008-08-15 14:15:00,36.87,36.93,36.86,36.89,5400.0,30.7447,30.7947,30.7364,30.7614,5400.0
2008-08-15 14:20:00,36.9,36.98,36.9,36.95,12700.0,30.7697,30.8364,30.7697,30.8114,12700.0
2008-08-15 14:25:00,36.95,37.03,36.93,36.99,14000.0,30.8114,30.8781,30.7947,30.8448,14000.0
2008-08-15 14:30:00,37.0,37.02,36.99,37.0,6800.0,30.8531,30.8698,30.8448,30.8531,6800.0
2008-08-15 14:35:00,37.0,37.01,36.97,36.99,11100.0,30.8531,30.8615,30.8281,30.8448,11100.0
2008-08-15 14:40:00,36.98,36.99,36.96,36.99,7600.0,30.8364,30.8448,30.8198,30.8448,7600.0
2008-08-15 14:45:00,36.99,37.0,36.97,36.97,11200.0,30.8448,30.8531,30.8281,30.8281,11200.0
2008-08-15 14:50:00,36.96,36.99,36.95,36.97,5800.0,30.8198,30.8448,30.8114,30.8281,5800.0
2008-08-15 14:55:00,36.98,36.98,36.95,36.95,1700.0,30.8364,30.8364,30.8114,30.8114,1700.0
2008-08-15 15:00:00,36.95,36.99,36.95,36.98,8900.0,30.8114,30.8448,30.8114,30.8364,8900.0
2008-08-15 15:05:00,36.98,36.99,36.94,36.95,7500.0,30.8364,30.8448,30.8031,30.8114,7500.0
2008-08-15 15:10:00,36.96,36.97,36.94,36.95,2800.0,30.8198,30.8281,30.8031,30.8114,2800.0
2008-08-15 15:15:00,36.95,36.97,36.93,36.96,7000.0,30.8114,30.8281,30.7947,30.8198,7000.0
2008-08-15 15:20:00,36.95,36.99,36.95,36.98,11800.0,30.8114,30.8448,30.8114,30.8364,11800.0
2008-08-15 15:25:00,36.98,37.07,36.98,37.04,10200.0,30.8364,30.9115,30.8364,30.8865,10200.0
2008-08-15 15:30:00,37.04,37.04,37.01,37.01,6400.0,30.8865,30.8865,30.8615,30.8615,6400.0
2008-08-15 15:35:00,37.02,37.07,37.02,37.06,9500.0,30.8698,30.9115,30.8698,30.9032,9500.0
2008-08-15 15:40:00,37.06,37.07,37.04,37.04,10000.0,30.9032,30.9115,30.8865,30.8865,10000.0
2008-08-15 15:45:00,37.05,37.05,36.98,36.99,15600.0,30.8948,30.8948,30.8364,30.8448,15600.0
2008-08-15 15:50:00,36.97,37.01,36.95,37.01,16100.0,30.8281,30.8615,30.8114,30.8615,16100.0
2008-08-15 15:55:00,37.02,37.11,37.02,37.07,26700.0,30.8698,30.9448,30.8698,30.9115,26700.0
2008-08-18 09:30:00,37.17,37.29,37.15,37.22,5500.0,30.9949,31.0949,30.9782,31.0366,5500.0
2008-08-18 09:35:00,37.16,37.2,37.04,37.05,6500.0,30.9865,31.0199,30.8865,30.8948,6500.0
2008-08-18 09:40:00,37.03,37.12,36.93,36.95,6900.0,30.8781,30.9532,30.7947,30.8114,6900.0
2008-08-18 09:45:00,36.93,36.93,36.75,36.77,7100.0,30.7947,30.7947,30.6447,30.6613,7100.0
2008-08-18 09:50:00,36.76,36.79,36.64,36.79,7200.0,30.653,30.678,30.5529,30.678,7200.0
2008-08-18 09:55:00,36.79,36.84,36.77,36.83,3000.0,30.678,30.7197,30.6613,30.7114,3000.0
2008-08-18 10:00:00,36.86,36.87,36.75,36.76,7500.0,30.7364,30.7447,30.6447,30.653,7500.0
2008-08-18 10:05:00,36.76,36.8,36.75,36.77,4400.0,30.653,30.6863,30.6447,30.6613,4400.0
2008-08-18 10:10:00,36.74,36.81,36.69,36.77,3900.0,30.6363,30.6947,30.5946,30.6613,3900.0
2008-08-18 10:15:00,36.76,36.77,36.66,36.7,5400.0,30.653,30.6613,30.5696,30.603,5400.0
2008-08-18 10:20:00,36.71,36.72,36.7,36.72,1300.0,30.6113,30.6196,30.603,30.6196,1300.0
2008-08-18 10:25:00,36.71,36.79,36.71,36.78,6300.0,30.6113,30.678,30.6113,30.6697,6300.0
2008-08-18 10:30:00,36.77,36.79,36.75,36.79,3200.0,30.6613,30.678,30.6447,30.678,3200.0
2008-08-18 10:35:00,36.79,36.85,36.76,36.82,6000.0,30.678,30.728,30.653,30.703,6000.0
2008-08-18 10:40:00,36.81,36.85,36.8,36.82,8200.0,30.6947,30.728,30.6863,30.703,8200.0
2008-08-18 10:45:00,36.81,36.83,36.74,36.75,7000.0,30.6947,30.7114,30.6363,30.6447,7000.0
2008-08-18 10:50:00,36.75,36.78,36.74,36.77,6500.0,30.6447,30.6697,30.6363,30.6613,6500.0
2008-08-18 10:55:00,36.74,36.78,36.71,36.77,19400.0,30.6363,30.6697,30.6113,30.6613,19400.0
2008-08-18 11:00:00,36.77,36.82,36.74,36.74,11100.0,30.6613,30.703,30.6363,30.6363,11100.0
2008-08-18 11:05:00,36.75,36.83,36.72,36.8,7000.0,30.6447,30.7114,30.6196,30.6863,7000.0
2008-08-18 11:10:00,36.81,36.89,36.81,36.84,8000.0,30.6947,30.7614,30.6947,30.7197,8000.0
2008-08-18 11:15:00,36.84,36.86,36.8,36.86,9100.0,30.7197,30.7364,30.6863,30.7364,9100.0
2008-08-18 11:20:00,36.87,36.9,36.85,36.88,6000.0,30.7447,30.7697,30.728,30.7531,6000.0
2008-08-18 11:25:00,36.87,36.95,36.86,36.93,8500.0,30.7447,30.8114,30.7364,30.7947,8500.0
2008-08-18 11:30:00,36.93,36.95,36.93,36.93,5100.0,30.7947,30.8114,30.7947,30.7947,5100.0
2008-08-18 11:35:00,36.93,36.94,36.9,36.93,8400.0,30.7947,30.8031,30.7697,30.7947,8400.0
2008-08-18 11:40:00,36.93,36.94,36.89,36.89,10200.0,30.7947,30.8031,30.7614,30.7614,10200.0
2008-08-18 11:45:00,36.89,36.93,36.89,36.93,3800.0,30.7614,30.7947,30.7614,30.7947,3800.0
2008-08-18 11:50:00,36.94,36.98,36.94,36.97,3100.0,30.8031,30.8364,30.8031,30.8281,3100.0
2008-08-18 11:55:00,36.96,36.97,36.85,36.86,14100.0,30.8198,30.8281,30.728,30.7364,14100.0
2008-08-18 12:00:00,36.86,36.86,36.75,36.78,12000.0,30.7364,30.7364,30.6447,30.6697,12000.0
2008-08-18 12:05:00,36.78,36.79,36.76,36.78,6500.0,30.6697,30.678,30.653,30.6697,6500.0
2008-08-18 12:10:00,36.79,36.81,36.78,36.78,5700.0,30.678,30.6947,30.6697,30.6697,5700.0
2008-08-18 12:15:00,36.77,36.78,36.74,36.76,8000.0,30.6613,30.6697,30.6363,30.653,8000.0
2008-08-18 12:20:00,36.76,36.81,36.73,36.76,16900.0,30.653,30.6947,30.628,30.653,16900.0
2008-08-18 12:25:00,36.76,36.86,36.75,36.86,17100.0,30.653,30.7364,30.6447,30.7364,17100.0
2008-08-18 12:30:00,36.85,36.87,36.84,36.84,6500.0,30.728,30.7447,30.7197,30.7197,6500.0
2008-08-18 12:35:00,36.83,36.83,36.77,36.77,8200.0,30.7114,30.7114,30.6613,30.6613,8200.0
2008-08-18 12:40:00,36.76,36.79,36.72,36.78,32000.0,30.653,30.678,30.6196,30.6697,32000.0
2008-08-18 12:45:00,36.77,36.79,36.76,36.78,6900.0,30.6613,30.678,30.653,30.6697,6900.0
2008-08-18 12:50:00,36.78,36.78,36.75,36.75,10700.0,30.6697,30.6697,30.6447,30.6447,10700.0
2008-08-18 12:55:00,36.74,36.79,36.74,36.76,7800.0,30.6363,30.678,30.6363,30.653,7800.0
2008-08-18 13:00:00,36.77,36.83,36.76,36.82,4600.0,30.6613,30.7114,30.653,30.703,4600.0
2008-08-18 13:05:00,36.81,36.86,36.81,36.83,6900.0,30.6947,30.7364,30.6947,30.7114,6900.0
2008-08-18 13:10:00,36.84,36.84,36.75,36.77,11900.0,30.7197,30.7197,30.6447,30.6613,11900.0
2008-08-18 13:15:00,36.76,36.76,36.75,36.75,1700.0,30.653,30.653,30.6447,30.6447,1700.0
2008-08-18 13:20:00,36.75,36.82,36.75,36.82,4100.0,30.6447,30.703,30.6447,30.703,4100.0
2008-08-18 13:25:00,36.81,36.83,36.79,36.81,4700.0,30.6947,30.7114,30.678,30.6947,4700.0
2008-08-18 13:30:00,36.81,36.86,36.81,36.81,8300.0,30.6947,30.7364,30.6947,30.6947,8300.0
2008-08-18 13:35:00,36.82,36.86,36.81,36.82,3800.0,30.703,30.7364,30.6947,30.703,3800.0
2008-08-18 13:40:00,36.82,36.84,36.8,36.81,4000.0,30.703,30.7197,30.6863,30.6947,4000.0
2008-08-18 13:45:00,36.8,36.8,36.68,36.68,24800.0,30.6863,30.6863,30.5863,30.5863,24800.0
2008-08-18 13:50:00,36.68,36.69,36.65,36.66,2600.0,30.5863,30.5946,30.5613,30.5696,2600.0
2008-08-18 13:55:00,36.66,36.7,36.59,36.59,6900.0,30.5696,30.603,30.5112,30.5112,6900.0
2008-08-18 14:00:00,36.59,36.62,36.58,36.59,7100.0,30.5112,30.5363,30.5029,30.5112,7100.0
2008-08-18 14:05:00,36.59,36.6,36.57,36.58,3300.0,30.5112,30.5196,30.4946,30.5029,3300.0
2008-08-18 14:10:00,36.58,36.64,36.58,36.61,5200.0,30.5029,30.5529,30.5029,30.5279,5200.0
2008-08-18 14:15:00,36.6,36.61,36.57,36.57,6800.0,30.5196,30.5279,30.4946,30.4946,6800.0
2008-08-18 14:20:00,36.56,36.58,36.5,36.5,14300.0,30.4862,30.5029,30.4362,30.4362,14300.0
2008-08-18 14:25:00,36.51,36.51,36.47,36.48,12900.0,30.4445,30.4445,30.4112,30.4195,12900.0
2008-08-18 14:30:00,36.48,36.5,36.42,36.42,10900.0,30.4195,30.4362,30.3695,30.3695,10900.0
2008-08-18 14:35:00,36.43,36.46,36.42,36.45,8700.0,30.3778,30.4028,30.3695,30.3945,8700.0
2008-08-18 14:40:00,36.45,36.45,36.42,36.43,600.0,30.3945,30.3945,30.3695,30.3778,600.0
2008-08-18 14:45:00,36.44,36.45,36.42,36.45,10800.0,30.3862,30.3945,30.3695,30.3945,10800.0
2008-08-18 14:50:00,36.44,36.44,36.39,36.4,4600.0,30.3862,30.3862,30.3445,30.3528,4600.0
2008-08-18 14:55:00,36.4,36.42,36.4,36.42,6900.0,30.3528,30.3695,30.3528,30.3695,6900.0
2008-08-18 15:00:00,36.41,36.42,36.34,36.36,10200.0,30.3611,30.3695,30.3028,30.3194,10200.0
2008-08-18 15:05:00,36.35,36.38,36.33,36.38,6900.0,30.3111,30.3361,30.2944,30.3361,6900.0
2008-08-18 15:10:00,36.38,36.39,36.34,36.39,9000.0,30.3361,30.3445,30.3028,30.3445,9000.0
2008-08-18 15:15:00,36.4,36.41,36.35,36.36,6600.0,30.3528,30.3611,30.3111,30.3194,6600.0
2008-08-18 15:20:00,36.36,36.47,36.34,36.45,22600.0,30.3194,30.4112,30.3028,30.3945,22600.0
2008-08-18 15:25:00,36.45,36.55,36.45,36.52,14200.0,30.3945,30.4779,30.3945,30.4529,14200.0
2008-08-18 15:30:00,36.52,36.54,36.49,36.51,5600.0,30.4529,30.4695,30.4278,30.4445,5600.0
2008-08-18 15:35:00,36.51,36.61,36.49,36.54,7700.0,30.4445,30.5279,30.4278,30.4695,7700.0
2008-08-18 15:40:00,36.52,36.53,36.41,36.45,15800.0,30.4529,30.4612,30.3611,30.3945,15800.0
2008-08-18 15:45:00,36.45,36.46,36.4,36.44,10100.0,30.3945,30.4028,30.3528,30.3862,10100.0
2008-08-18 15:50:00,36.45,36.53,36.42,36.51,18400.0,30.3945,30.4612,30.3695,30.4445,18400.0
2008-08-18 15:55:00,36.51,36.59,36.5,36.57,34600.0,30.4445,30.5112,30.4362,30.4946,34600.0
2008-08-19 09:30:00,36.23,36.25,35.89,36.12,14200.0,30.211,30.2277,29.9275,30.1193,14200.0
2008-08-19 09:35:00,36.12,36.17,35.8,35.98,15900.0,30.1193,30.161,29.8525,30.0026,15900.0
2008-08-19 09:40:00,35.99,36.13,35.98,36.1,9100.0,30.0109,30.1277,30.0026,30.1026,9100.0
2008-08-19 09:45:00,36.09,36.12,35.91,35.93,11800.0,30.0943,30.1193,29.9442,29.9609,11800.0
2008-08-19 09:50:00,35.93,35.97,35.87,35.91,12500.0,29.9609,29.9942,29.9108,29.9442,12500.0
2008-08-19 09:55:00,35.93,35.99,35.9,35.92,3400.0,29.9609,30.0109,29.9359,29.9525,3400.0
2008-08-19 10:00:00,35.92,35.97,35.86,35.94,5200.0,29.9525,29.9942,29.9025,29.9692,5200.0
2008-08-19 10:05:00,35.96,35.98,35.91,35.91,4400.0,29.9859,30.0026,29.9442,29.9442,4400.0
2008-08-19 10:10:00,35.92,35.95,35.85,35.86,14900.0,29.9525,29.9776,29.8942,29.9025,14900.0
2008-08-19 10:15:00,35.85,35.88,35.75,35.75,14200.0,29.8942,29.9192,29.8108,29.8108,14200.0
2008-08-19 10:20:00,35.8,35.87,35.8,35.84,3800.0,29.8525,29.9108,29.8525,29.8858,3800.0
2008-08-19 10:25:00,35.86,35.9,35.85,35.85,5100.0,29.9025,29.9359,29.8942,29.8942,5100.0
2008-08-19 10:30:00,35.85,35.9,35.81,35.88,6500.0,29.8942,29.9359,29.8608,29.9192,6500.0
2008-08-19 10:35:00,35.85,35.85,35.8,35.81,5400.0,29.8942,29.8942,29.8525,29.8608,5400.0
2008-08-19 10:40:00,35.8,35.89,35.8,35.85,15400.0,29.8525,29.9275,29.8525,29.8942,15400.0
2008-08-19 10:45:00,35.83,35.87,35.82,35.87,2700.0,29.8775,29.9108,29.8692,29.9108,2700.0
2008-08-19 10:50:00,35.85,35.88,35.75,35.75,6500.0,29.8942,29.9192,29.8108,29.8108,6500.0
2008-08-19 10:55:00,35.75,35.83,35.75,35.79,6200.0,29.8108,29.8775,29.8108,29.8441,6200.0
2008-08-19 11:00:00,35.79,35.79,35.7,35.72,8000.0,29.8441,29.8441,29.7691,29.7858,8000.0
2008-08-19 11:05:00,35.73,35.75,35.53,35.59,27100.0,29.7941,29.8108,29.6273,29.6774,27100.0
2008-08-19 11:10:00,35.59,35.66,35.54,35.63,12200.0,29.6774,29.7357,29.6357,29.7107,12200.0
2008-08-19 11:15:00,35.63,35.64,35.54,35.57,11900.0,29.7107,29.7191,29.6357,29.6607,11900.0
2008-08-19 11:20:00,35.55,35.67,35.55,35.65,9700.0,29.644,29.7441,29.644,29.7274,9700.0
2008-08-19 11:25:00,35.65,35.7,35.61,35.64,16000.0,29.7274,29.7691,29.694,29.7191,16000.0
2008-08-19 11:30:00,35.64,35.68,35.6,35.61,12700.0,29.7191,29.7524,29.6857,29.694,12700.0
2008-08-19 11:35:00,35.6,35.6,35.53,35.54,4900.0,29.6857,29.6857,29.6273,29.6357,4900.0
2008-08-19 11:40:00,35.54,35.57,35.51,35.51,6400.0,29.6357,29.6607,29.6107,29.6107,6400.0
2008-08-19 11:45:00,35.51,35.51,35.38,35.42,17300.0,29.6107,29.6107,29.5023,29.5356,17300.0
2008-08-19 11:50:00,35.44,35.48,35.39,35.39,7500.0,29.5523,29.5856,29.5106,29.5106,7500.0
2008-08-19 11:55:00,35.4,35.43,35.36,35.39,4100.0,29.5189,29.5439,29.4856,29.5106,4100.0
2008-08-19 12:00:00,35.39,35.39,35.32,35.36,7200.0,29.5106,29.5106,29.4522,29.4856,7200.0
2008-08-19 12:05:00,35.33,35.38,35.33,35.33,6500.0,29.4606,29.5023,29.4606,29.4606,6500.0
2008-08-19 12:10:00,35.34,35.39,35.33,35.37,6200.0,29.4689,29.5106,29.4606,29.4939,6200.0
2008-08-19 12:15:00,35.37,35.44,35.36,35.41,9100.0,29.4939,29.5523,29.4856,29.5273,9100.0
2008-08-19 12:20:00,35.4,35.5,35.38,35.5,8700.0,29.5189,29.6023,29.5023,29.6023,8700.0
2008-08-19 12:25:00,35.49,35.49,35.39,35.41,20300.0,29.594,29.594,29.5106,29.5273,20300.0
2008-08-19 12:30:00,35.39,35.41,35.37,35.41,6200.0,29.5106,29.5273,29.4939,29.5273,6200.0
2008-08-19 12:35:00,35.4,35.49,35.39,35.47,12600.0,29.5189,29.594,29.5106,29.5773,12600.0
2008-08-19 12:40:00,35.44,35.45,35.37,35.38,11100.0,29.5523,29.5606,29.4939,29.5023,11100.0
2008-08-19 12:45:00,35.39,35.44,35.38,35.44,3900.0,29.5106,29.5523,29.5023,29.5523,3900.0
2008-08-19 12:50:00,35.44,35.46,35.42,35.43,8500.0,29.5523,29.569,29.5356,29.5439,8500.0
2008-08-19 12:55:00,35.44,35.45,35.36,35.37,8100.0,29.5523,29.5606,29.4856,29.4939,8100.0
2008-08-19 13:00:00,35.36,35.38,35.32,35.33,4600.0,29.4856,29.5023,29.4522,29.4606,4600.0
2008-08-19 13:05:00,35.32,35.41,35.29,35.41,9900.0,29.4522,29.5273,29.4272,29.5273,9900.0
2008-08-19 13:10:00,35.41,35.49,35.4,35.48,9400.0,29.5273,29.594,29.5189,29.5856,9400.0
2008-08-19 13:15:00,35.49,35.49,35.41,35.42,10700.0,29.594,29.594,29.5273,29.5356,10700.0
2008-08-19 13:20:00,35.42,35.46,35.4,35.43,3100.0,29.5356,29.569,29.5189,29.5439,3100.0
2008-08-19 13:25:00,35.43,35.46,35.42,35.46,7500.0,29.5439,29.569,29.5356,29.569,7500.0
2008-08-19 13:30:00,35.46,35.59,35.46,35.58,12500.0,29.569,29.6774,29.569,29.669,12500.0
2008-08-19 13:35:00,35.57,35.59,35.49,35.51,13200.0,29.6607,29.6774,29.594,29.6107,13200.0
2008-08-19 13:40:00,35.52,35.57,35.51,35.53,11900.0,29.619,29.6607,29.6107,29.6273,11900.0
2008-08-19 13:45:00,35.54,35.56,35.53,35.53,9100.0,29.6357,29.6524,29.6273,29.6273,9100.0
2008-08-19 13:50:00,35.53,35.54,35.48,35.48,8500.0,29.6273,29.6357,29.5856,29.5856,8500.0
2008-08-19 13:55:00,35.48,35.49,35.37,35.38,10300.0,29.5856,29.594,29.4939,29.5023,10300.0
2008-08-19 14:00:00,35.38,35.48,35.37,35.47,9600.0,29.5023,29.5856,29.4939,29.5773,9600.0
2008-08-19 14:05:00,35.47,35.48,35.43,35.46,10600.0,29.5773,29.5856,29.5439,29.569,10600.0
2008-08-19 14:10:00,35.45,35.47,35.44,35.44,6800.0,29.5606,29.5773,29.5523,29.5523,6800.0
2008-08-19 14:15:00,35.45,35.46,35.37,35.38,6800.0,29.5606,29.569,29.4939,29.5023,6800.0
2008-08-19 14:20:00,35.38,35.42,35.34,35.34,8100.0,29.5023,29.5356,29.4689,29.4689,8100.0
2008-08-19 14:25:00,35.34,35.36,35.33,35.33,9400.0,29.4689,29.4856,29.4606,29.4606,9400.0
2008-08-19 14:30:00,35.33,35.34,35.29,35.32,13800.0,29.4606,29.4689,29.4272,29.4522,13800.0
2008-08-19 14:35:00,35.32,35.33,35.31,35.33,9600.0,29.4522,29.4606,29.4439,29.4606,9600.0
2008-08-19 14:40:00,35.31,35.32,35.29,35.3,11200.0,29.4439,29.4522,29.4272,29.4355,11200.0
2008-08-19 14:45:00,35.3,35.37,35.3,35.35,10800.0,29.4355,29.4939,29.4355,29.4772,10800.0
2008-08-19 14:50:00,35.36,35.38,35.35,35.36,16100.0,29.4856,29.5023,29.4772,29.4856,16100.0
2008-08-19 14:55:00,35.36,35.36,35.32,35.34,12200.0,29.4856,29.4856,29.4522,29.4689,12200.0
2008-08-19 15:00:00,35.35,35.35,35.23,35.24,15100.0,29.4772,29.4772,29.3772,29.3855,15100.0
2008-08-19 15:05:00,35.24,35.27,35.23,35.24,11400.0,29.3855,29.4105,29.3772,29.3855,11400.0
2008-08-19 15:10:00,35.26,35.32,35.25,35.32,9500.0,29.4022,29.4522,29.3939,29.4522,9500.0
2008-08-19 15:15:00,35.31,35.31,35.27,35.28,4600.0,29.4439,29.4439,29.4105,29.4189,4600.0
2008-08-19 15:20:00,35.28,35.46,35.25,35.4,23900.0,29.4189,29.569,29.3939,29.5189,23900.0
2008-08-19 15:25:00,35.4,35.41,35.35,35.36,8500.0,29.5189,29.5273,29.4772,29.4856,8500.0
2008-08-19 15:30:00,35.36,35.36,35.28,35.29,10400.0,29.4856,29.4856,29.4189,29.4272,10400.0
2008-08-19 15:35:00,35.31,35.31,35.26,35.31,15400.0,29.4439,29.4439,29.4022,29.4439,15400.0
2008-08-19 15:40:00,35.3,35.33,35.28,35.33,19900.0,29.4355,29.4606,29.4189,29.4606,19900.0
2008-08-19 15:45:00,35.32,35.37,35.3,35.3,11000.0,29.4522,29.4939,29.4355,29.4355,11000.0
2008-08-19 15:50:00,35.31,35.33,35.28,35.32,18100.0,29.4439,29.4606,29.4189,29.4522,18100.0
2008-08-19 15:55:00,35.31,35.39,35.3,35.39,43100.0,29.4439,29.5106,29.4355,29.5106,43100.0
2008-08-20 09:30:00,35.38,35.47,35.37,35.47,5900.0,29.5023,29.5773,29.4939,29.5773,5900.0
2008-08-20 09:35:00,35.42,35.42,35.26,35.3,3000.0,29.5356,29.5356,29.4022,29.4355,3000.0
2008-08-20 09:40:00,35.3,35.3,35.14,35.14,6000.0,29.4355,29.4355,29.3021,29.3021,6000.0
2008-08-20 09:45:00,35.13,35.21,35.12,35.12,7900.0,29.2938,29.3605,29.2854,29.2854,7900.0
2008-08-20 09:50:00,35.13,35.21,35.11,35.19,8300.0,29.2938,29.3605,29.2771,29.3438,8300.0
2008-08-20 09:55:00,35.2,35.2,35.14,35.19,3900.0,29.3522,29.3522,29.3021,29.3438,3900.0
2008-08-20 10:00:00,35.15,35.15,35.03,35.06,6000.0,29.3105,29.3105,29.2104,29.2354,6000.0
2008-08-20 10:05:00,35.05,35.09,35.01,35.02,9100.0,29.2271,29.2604,29.1937,29.2021,9100.0
2008-08-20 10:10:00,35.03,35.15,35.03,35.14,6300.0,29.2104,29.3105,29.2104,29.3021,6300.0
2008-08-20 10:15:00,35.14,35.33,35.12,35.25,14200.0,29.3021,29.4606,29.2854,29.3939,14200.0
2008-08-20 10:20:00,35.25,35.35,35.24,35.24,8400.0,29.3939,29.4772,29.3855,29.3855,8400.0
2008-08-20 10:25:00,35.24,35.29,35.17,35.2,17000.0,29.3855,29.4272,29.3271,29.3522,17000.0
2008-08-20 10:30:00,35.23,35.24,35.15,35.17,10900.0,29.3772,29.3855,29.3105,29.3271,10900.0
2008-08-20 10:35:00,35.21,35.32,35.19,35.3,20800.0,29.3605,29.4522,29.3438,29.4355,20800.0
2008-08-20 10:40:00,35.28,35.37,35.24,35.36,16600.0,29.4189,29.4939,29.3855,29.4856,16600.0
2008-08-20 10:45:00,35.36,35.37,35.27,35.3,13800.0,29.4856,29.4939,29.4105,29.4355,13800.0
2008-08-20 10:50:00,35.31,35.46,35.31,35.43,6600.0,29.4439,29.569,29.4439,29.5439,6600.0
2008-08-20 10:55:00,35.43,35.46,35.37,35.46,18200.0,29.5439,29.569,29.4939,29.569,18200.0
2008-08-20 11:00:00,35.46,35.48,35.33,35.36,11200.0,29.569,29.5856,29.4606,29.4856,11200.0
2008-08-20 11:05:00,35.34,35.34,35.26,35.29,14500.0,29.4689,29.4689,29.4022,29.4272,14500.0
2008-08-20 11:10:00,35.31,35.41,35.3,35.31,17800.0,29.4439,29.5273,29.4355,29.4439,17800.0
2008-08-20 11:15:00,35.31,35.33,35.31,35.33,54800.0,29.4439,29.4606,29.4439,29.4606,54800.0
2008-08-20 11:20:00,35.31,35.39,35.29,35.39,55900.0,29.4439,29.5106,29.4272,29.5106,55900.0
2008-08-20 11:25:00,35.36,35.4,35.35,35.38,3800.0,29.4856,29.5189,29.4772,29.5023,3800.0
2008-08-20 11:30:00,35.35,35.37,35.31,35.33,1200.0,29.4772,29.4939,29.4439,29.4606,1200.0
2008-08-20 11:35:00,35.28,35.3,35.24,35.3,10600.0,29.4189,29.4355,29.3855,29.4355,10600.0
2008-08-20 11:40:00,35.28,35.28,35.22,35.26,20800.0,29.4189,29.4189,29.3688,29.4022,20800.0
2008-08-20 11:45:00,35.27,35.28,35.27,35.28,4900.0,29.4105,29.4189,29.4105,29.4189,4900.0
2008-08-20 11:50:00,35.28,35.37,35.27,35.35,2000.0,29.4189,29.4939,29.4105,29.4772,2000.0
2008-08-20 11:55:00,35.34,35.36,35.33,35.35,2800.0,29.4689,29.4856,29.4606,29.4772,2800.0
2008-08-20 12:00:00,35.34,35.36,35.3,35.31,4300.0,29.4689,29.4856,29.4355,29.4439,4300.0
2008-08-20 12:05:00,35.3,35.31,35.22,35.26,5100.0,29.4355,29.4439,29.3688,29.4022,5100.0
2008-08-20 12:10:00,35.27,35.3,35.23,35.26,6500.0,29.4105,29.4355,29.3772,29.4022,6500.0
2008-08-20 12:15:00,35.26,35.29,35.25,35.28,6100.0,29.4022,29.4272,29.3939,29.4189,6100.0
2008-08-20 12:20:00,35.28,35.36,35.26,35.34,11800.0,29.4189,29.4856,29.4022,29.4689,11800.0
2008-08-20 12:25:00,35.33,35.36,35.33,35.35,5700.0,29.4606,29.4856,29.4606,29.4772,5700.0
2008-08-20 12:30:00,35.34,35.36,35.34,35.34,2700.0,29.4689,29.4856,29.4689,29.4689,2700.0
2008-08-20 12:35:00,35.33,35.35,35.32,35.32,2600.0,29.4606,29.4772,29.4522,29.4522,2600.0
2008-08-20 12:40:00,35.32,35.36,35.32,35.34,4100.0,29.4522,29.4856,29.4522,29.4689,4100.0
2008-08-20 12:45:00,35.35,35.35,35.28,35.3,4100.0,29.4772,29.4772,29.4189,29.4355,4100.0
2008-08-20 12:50:00,35.28,35.31,35.27,35.31,3200.0,29.4189,29.4439,29.4105,29.4439,3200.0
2008-08-20 12:55:00,35.31,35.35,35.31,35.34,3400.0,29.4439,29.4772,29.4439,29.4689,3400.0
2008-08-20 13:00:00,35.33,35.35,35.33,35.34,6600.0,29.4606,29.4772,29.4606,29.4689,6600.0
2008-08-20 13:05:00,35.35,35.42,35.35,35.41,17300.0,29.4772,29.5356,29.4772,29.5273,17300.0
2008-08-20 13:10:00,35.41,35.42,35.38,35.38,13300.0,29.5273,29.5356,29.5023,29.5023,13300.0
2008-08-20 13:15:00,35.4,35.43,35.38,35.43,8800.0,29.5189,29.5439,29.5023,29.5439,8800.0
2008-08-20 13:20:00,35.43,35.46,35.4,35.41,6600.0,29.5439,29.569,29.5189,29.5273,6600.0
2008-08-20 13:25:00,35.4,35.41,35.37,35.41,2300.0,29.5189,29.5273,29.4939,29.5273,2300.0
2008-08-20 13:30:00,35.41,35.43,35.39,35.41,1900.0,29.5273,29.5439,29.5106,29.5273,1900.0
2008-08-20 13:35:00,35.43,35.43,35.38,35.38,2200.0,29.5439,29.5439,29.5023,29.5023,2200.0
2008-08-20 13:40:00,35.37,35.38,35.34,35.34,3300.0,29.4939,29.5023,29.4689,29.4689,3300.0
2008-08-20 13:45:00,35.36,35.39,35.36,35.39,3800.0,29.4856,29.5106,29.4856,29.5106,3800.0
2008-08-20 13:50:00,35.39,35.4,35.37,35.38,5200.0,29.5106,29.5189,29.4939,29.5023,5200.0
2008-08-20 13:55:00,35.37,35.37,35.3,35.35,6900.0,29.4939,29.4939,29.4355,29.4772,6900.0
2008-08-20 14:00:00,35.34,35.34,35.15,35.16,13100.0,29.4689,29.4689,29.3105,29.3188,13100.0
2008-08-20 14:05:00,35.17,35.18,35.15,35.16,4700.0,29.3271,29.3355,29.3105,29.3188,4700.0
2008-08-20 14:10:00,35.15,35.16,35.08,35.11,5300.0,29.3105,29.3188,29.2521,29.2771,5300.0
2008-08-20 14:15:00,35.12,35.15,35.03,35.06,7400.0,29.2854,29.3105,29.2104,29.2354,7400.0
2008-08-20 14:20:00,35.06,35.07,35.03,35.06,5000.0,29.2354,29.2438,29.2104,29.2354,5000.0
2008-08-20 14:25:00,35.06,35.07,35.05,35.06,5400.0,29.2354,29.2438,29.2271,29.2354,5400.0
2008-08-20 14:30:00,35.06,35.06,35.02,35.03,5300.0,29.2354,29.2354,29.2021,29.2104,5300.0
2008-08-20 14:35:00,35.03,35.08,35.03,35.05,6000.0,29.2104,29.2521,29.2104,29.2271,6000.0
2008-08-20 14:40:00,35.05,35.09,35.0,35.09,15800.0,29.2271,29.2604,29.1854,29.2604,15800.0
2008-08-20 14:45:00,35.09,35.11,35.03,35.04,4800.0,29.2604,29.2771,29.2104,29.2187,4800.0
2008-08-20 14:50:00,35.05,35.13,35.03,35.12,6500.0,29.2271,29.2938,29.2104,29.2854,6500.0
2008-08-20 14:55:00,35.11,35.17,35.11,35.15,4600.0,29.2771,29.3271,29.2771,29.3105,4600.0
2008-08-20 15:00:00,35.14,35.24,35.12,35.23,6900.0,29.3021,29.3855,29.2854,29.3772,6900.0
2008-08-20 15:05:00,35.21,35.21,35.18,35.18,5700.0,29.3605,29.3605,29.3355,29.3355,5700.0
2008-08-20 15:10:00,35.18,35.2,35.17,35.2,4400.0,29.3355,29.3522,29.3271,29.3522,4400.0
2008-08-20 15:15:00,35.2,35.2,35.14,35.14,7900.0,29.3522,29.3522,29.3021,29.3021,7900.0
2008-08-20 15:20:00,35.13,35.14,35.08,35.08,5900.0,29.2938,29.3021,29.2521,29.2521,5900.0
2008-08-20 15:25:00,35.09,35.13,35.09,35.12,4600.0,29.2604,29.2938,29.2604,29.2854,4600.0
2008-08-20 15:30:00,35.11,35.12,35.03,35.04,9800.0,29.2771,29.2854,29.2104,29.2187,9800.0
2008-08-20 15:35:00,35.05,35.19,35.03,35.16,17000.0,29.2271,29.3438,29.2104,29.3188,17000.0
2008-08-20 15:40:00,35.16,35.3,35.16,35.28,10900.0,29.3188,29.4355,29.3188,29.4189,10900.0
2008-08-20 15:45:00,35.28,35.28,35.21,35.25,10000.0,29.4189,29.4189,29.3605,29.3939,10000.0
2008-08-20 15:50:00,35.25,35.27,35.21,35.21,27700.0,29.3939,29.4105,29.3605,29.3605,27700.0
2008-08-20 15:55:00,35.22,35.34,35.22,35.25,49100.0,29.3688,29.4689,29.3688,29.3939,49100.0
2008-08-21 09:30:00,34.87,35.2,34.76,35.05,6400.0,29.1102,29.3857,29.0184,29.2605,6400.0
2008-08-21 09:35:00,35.05,35.06,34.92,35.0,6100.0,29.2605,29.2688,29.152,29.2187,6100.0
2008-08-21 09:40:00,35.03,35.12,35.0,35.0,11700.0,29.2438,29.3189,29.2187,29.2187,11700.0
2008-08-21 09:45:00,35.0,35.06,34.96,34.98,10900.0,29.2187,29.2688,29.1853,29.202,10900.0
2008-08-21 09:50:00,34.98,35.12,34.98,35.11,5700.0,29.202,29.3189,29.202,29.3106,5700.0
2008-08-21 09:55:00,35.12,35.24,35.12,35.2,10500.0,29.3189,29.4191,29.3189,29.3857,10500.0
2008-08-21 10:00:00,35.19,35.2,35.12,35.12,29600.0,29.3774,29.3857,29.3189,29.3189,29600.0
2008-08-21 10:05:00,35.08,35.13,35.07,35.11,7800.0,29.2855,29.3273,29.2772,29.3106,7800.0
2008-08-21 10:10:00,35.11,35.14,35.08,35.08,4000.0,29.3106,29.3356,29.2855,29.2855,4000.0
2008-08-21 10:15:00,35.1,35.18,35.1,35.18,7300.0,29.3022,29.369,29.3022,29.369,7300.0
2008-08-21 10:20:00,35.17,35.22,35.13,35.13,10300.0,29.3607,29.4024,29.3273,29.3273,10300.0
2008-08-21 10:25:00,35.12,35.13,35.08,35.1,5300.0,29.3189,29.3273,29.2855,29.3022,5300.0
2008-08-21 10:30:00,35.13,35.13,35.0,35.05,5300.0,29.3273,29.3273,29.2187,29.2605,5300.0
2008-08-21 10:35:00,35.07,35.14,35.0,35.0,5000.0,29.2772,29.3356,29.2187,29.2187,5000.0
2008-08-21 10:40:00,35.02,35.04,34.91,34.94,4500.0,29.2354,29.2521,29.1436,29.1686,4500.0
2008-08-21 10:45:00,34.91,34.93,34.89,34.93,2700.0,29.1436,29.1603,29.1269,29.1603,2700.0
2008-08-21 10:50:00,34.93,34.96,34.88,34.93,4600.0,29.1603,29.1853,29.1186,29.1603,4600.0
2008-08-21 10:55:00,34.94,35.07,34.94,35.06,3800.0,29.1686,29.2772,29.1686,29.2688,3800.0
2008-08-21 11:00:00,35.07,35.09,34.99,35.09,5200.0,29.2772,29.2939,29.2104,29.2939,5200.0
2008-08-21 11:05:00,35.08,35.09,34.98,34.98,2900.0,29.2855,29.2939,29.202,29.202,2900.0
2008-08-21 11:10:00,34.99,35.06,34.99,35.06,4100.0,29.2104,29.2688,29.2104,29.2688,4100.0
2008-08-21 11:15:00,35.03,35.04,35.0,35.04,4600.0,29.2438,29.2521,29.2187,29.2521,4600.0
2008-08-21 11:20:00,35.04,35.07,34.97,34.98,14300.0,29.2521,29.2772,29.1937,29.202,14300.0
2008-08-21 11:25:00,34.98,35.03,34.98,35.03,12900.0,29.202,29.2438,29.202,29.2438,12900.0
2008-08-21 11:30:00,35.03,35.04,34.99,35.01,3000.0,29.2438,29.2521,29.2104,29.2271,3000.0
2008-08-21 11:35:00,35.0,35.04,34.98,34.98,4800.0,29.2187,29.2521,29.202,29.202,4800.0
2008-08-21 11:40:00,34.99,35.07,34.97,35.02,13500.0,29.2104,29.2772,29.1937,29.2354,13500.0
2008-08-21 11:45:00,35.03,35.07,34.93,34.97,16500.0,29.2438,29.2772,29.1603,29.1937,16500.0
2008-08-21 11:50:00,34.95,34.96,34.89,34.91,6800.0,29.177,29.1853,29.1269,29.1436,6800.0
2008-08-21 11:55:00,34.91,34.91,34.81,34.82,18600.0,29.1436,29.1436,29.0601,29.0685,18600.0
2008-08-21 12:00:00,34.83,34.97,34.83,34.9,19600.0,29.0768,29.1937,29.0768,29.1353,19600.0
2008-08-21 12:05:00,34.89,34.92,34.86,34.86,8500.0,29.1269,29.152,29.1019,29.1019,8500.0
2008-08-21 12:10:00,34.88,34.91,34.86,34.91,13600.0,29.1186,29.1436,29.1019,29.1436,13600.0
2008-08-21 12:15:00,34.92,34.94,34.89,34.94,10700.0,29.152,29.1686,29.1269,29.1686,10700.0
2008-08-21 12:20:00,34.93,34.93,34.89,34.89,3400.0,29.1603,29.1603,29.1269,29.1269,3400.0
2008-08-21 12:25:00,34.89,34.9,34.87,34.88,5900.0,29.1269,29.1353,29.1102,29.1186,5900.0
2008-08-21 12:30:00,34.9,34.9,34.84,34.88,9700.0,29.1353,29.1353,29.0852,29.1186,9700.0
2008-08-21 12:35:00,34.88,34.89,34.86,34.89,2700.0,29.1186,29.1269,29.1019,29.1269,2700.0
2008-08-21 12:40:00,34.9,34.9,34.84,34.86,3600.0,29.1353,29.1353,29.0852,29.1019,3600.0
2008-08-21 12:45:00,34.84,34.89,34.84,34.88,1300.0,29.0852,29.1269,29.0852,29.1186,1300.0
2008-08-21 12:50:00,34.89,34.9,34.89,34.89,2200.0,29.1269,29.1353,29.1269,29.1269,2200.0
2008-08-21 12:55:00,34.89,34.9,34.89,34.9,2800.0,29.1269,29.1353,29.1269,29.1353,2800.0
2008-08-21 13:00:00,34.9,34.91,34.89,34.9,5700.0,29.1353,29.1436,29.1269,29.1353,5700.0
2008-08-21 13:05:00,34.9,34.95,34.85,34.95,14800.0,29.1353,29.177,29.0935,29.177,14800.0
2008-08-21 13:10:00,34.95,34.96,34.9,34.9,14600.0,29.177,29.1853,29.1353,29.1353,14600.0
2008-08-21 13:15:00,34.9,34.9,34.87,34.89,8700.0,29.1353,29.1353,29.1102,29.1269,8700.0
2008-08-21 13:20:00,34.88,34.89,34.83,34.88,7900.0,29.1186,29.1269,29.0768,29.1186,7900.0
2008-08-21 13:25:00,34.88,34.88,34.84,34.86,4500.0,29.1186,29.1186,29.0852,29.1019,4500.0
2008-08-21 13:30:00,34.87,34.87,34.83,34.85,7800.0,29.1102,29.1102,29.0768,29.0935,7800.0
2008-08-21 13:35:00,34.87,34.92,34.87,34.9,11000.0,29.1102,29.152,29.1102,29.1353,11000.0
2008-08-21 13:40:00,34.9,34.9,34.84,34.85,5900.0,29.1353,29.1353,29.0852,29.0935,5900.0
2008-08-21 13:45:00,34.87,34.88,34.85,34.87,4100.0,29.1102,29.1186,29.0935,29.1102,4100.0
2008-08-21 13:50:00,34.89,34.89,34.78,34.78,7200.0,29.1269,29.1269,29.0351,29.0351,7200.0
2008-08-21 13:55:00,34.79,34.85,34.79,34.84,4100.0,29.0434,29.0935,29.0434,29.0852,4100.0
2008-08-21 14:00:00,34.83,34.91,34.83,34.89,9100.0,29.0768,29.1436,29.0768,29.1269,9100.0
2008-08-21 14:05:00,34.89,34.9,34.87,34.87,5400.0,29.1269,29.1353,29.1102,29.1102,5400.0
2008-08-21 14:10:00,34.87,34.93,34.87,34.91,13500.0,29.1102,29.1603,29.1102,29.1436,13500.0
2008-08-21 14:15:00,34.92,34.92,34.88,34.88,10000.0,29.152,29.152,29.1186,29.1186,10000.0
2008-08-21 14:20:00,34.88,34.88,34.87,34.88,6000.0,29.1186,29.1186,29.1102,29.1186,6000.0
2008-08-21 14:25:00,34.88,34.91,34.85,34.85,11100.0,29.1186,29.1436,29.0935,29.0935,11100.0
2008-08-21 14:30:00,34.85,34.97,34.84,34.94,6900.0,29.0935,29.1937,29.0852,29.1686,6900.0
2008-08-21 14:35:00,34.94,34.97,34.93,34.96,4200.0,29.1686,29.1937,29.1603,29.1853,4200.0
2008-08-21 14:40:00,34.96,34.99,34.95,34.98,7500.0,29.1853,29.2104,29.177,29.202,7500.0
2008-08-21 14:45:00,34.99,35.03,34.98,35.02,7100.0,29.2104,29.2438,29.202,29.2354,7100.0
2008-08-21 14:50:00,35.02,35.05,35.01,35.01,8800.0,29.2354,29.2605,29.2271,29.2271,8800.0
2008-08-21 14:55:00,35.01,35.01,34.95,34.95,5000.0,29.2271,29.2271,29.177,29.177,5000.0
2008-08-21 15:00:00,34.96,35.0,34.96,34.98,9800.0,29.1853,29.2187,29.1853,29.202,9800.0
2008-08-21 15:05:00,34.99,34.99,34.91,34.92,9200.0,29.2104,29.2104,29.1436,29.152,9200.0
2008-08-21 15:10:00,34.93,34.98,34.89,34.92,13800.0,29.1603,29.202,29.1269,29.152,13800.0
2008-08-21 15:15:00,34.91,34.94,34.89,34.89,7000.0,29.1436,29.1686,29.1269,29.1269,7000.0
2008-08-21 15:20:00,34.89,34.91,34.86,34.89,8800.0,29.1269,29.1436,29.1019,29.1269,8800.0
2008-08-21 15:25:00,34.9,34.91,34.87,34.89,14900.0,29.1353,29.1436,29.1102,29.1269,14900.0
2008-08-21 15:30:00,34.9,34.96,34.89,34.96,10400.0,29.1353,29.1853,29.1269,29.1853,10400.0
2008-08-21 15:35:00,34.96,34.97,34.93,34.96,12500.0,29.1853,29.1937,29.1603,29.1853,12500.0
2008-08-21 15:40:00,34.95,35.02,34.94,35.02,7000.0,29.177,29.2354,29.1686,29.2354,7000.0
2008-08-21 15:45:00,35.02,35.02,34.96,34.99,11400.0,29.2354,29.2354,29.1853,29.2104,11400.0
2008-08-21 15:50:00,35.0,35.01,34.99,35.0,12200.0,29.2187,29.2271,29.2104,29.2187,12200.0
2008-08-21 15:55:00,35.0,35.01,34.94,34.96,41900.0,29.2187,29.2271,29.1686,29.1853,41900.0
2008-08-22 09:30:00,35.25,35.4,35.01,35.15,23600.0,29.4274,29.5527,29.2271,29.344,23600.0
2008-08-22 09:35:00,35.06,35.12,34.86,34.86,16100.0,29.2688,29.3189,29.1019,29.1019,16100.0
2008-08-22 09:40:00,34.9,35.01,34.9,34.98,15400.0,29.1353,29.2271,29.1353,29.202,15400.0
2008-08-22 09:45:00,34.99,35.04,34.98,35.04,15600.0,29.2104,29.2521,29.202,29.2521,15600.0
2008-08-22 09:50:00,35.03,35.08,35.01,35.03,17200.0,29.2438,29.2855,29.2271,29.2438,17200.0
2008-08-22 09:55:00,35.02,35.04,34.97,35.0,7100.0,29.2354,29.2521,29.1937,29.2187,7100.0
2008-08-22 10:00:00,35.0,35.05,34.84,34.85,16300.0,29.2187,29.2605,29.0852,29.0935,16300.0
2008-08-22 10:05:00,34.87,35.01,34.87,34.99,7800.0,29.1102,29.2271,29.1102,29.2104,7800.0
2008-08-22 10:10:00,34.99,35.03,34.94,34.96,4400.0,29.2104,29.2438,29.1686,29.1853,4400.0
2008-08-22 10:15:00,34.97,35.04,34.96,34.97,21600.0,29.1937,29.2521,29.1853,29.1937,21600.0
2008-08-22 10:20:00,34.97,34.97,34.87,34.88,13800.0,29.1937,29.1937,29.1102,29.1186,13800.0
2008-08-22 10:25:00,34.87,34.91,34.78,34.78,18900.0,29.1102,29.1436,29.0351,29.0351,18900.0
2008-08-22 10:30:00,34.77,34.83,34.74,34.83,22900.0,29.0267,29.0768,29.0017,29.0768,22900.0
2008-08-22 10:35:00,34.83,34.85,34.8,34.83,15000.0,29.0768,29.0935,29.0518,29.0768,15000.0
2008-08-22 10:40:00,34.84,34.89,34.83,34.89,5800.0,29.0852,29.1269,29.0768,29.1269,5800.0
2008-08-22 10:45:00,34.91,34.92,34.89,34.91,7700.0,29.1436,29.152,29.1269,29.1436,7700.0
2008-08-22 10:50:00,34.9,34.93,34.87,34.9,5700.0,29.1353,29.1603,29.1102,29.1353,5700.0
2008-08-22 10:55:00,34.87,34.92,34.84,34.89,8300.0,29.1102,29.152,29.0852,29.1269,8300.0
2008-08-22 11:00:00,34.91,34.93,34.76,34.82,57400.0,29.1436,29.1603,29.0184,29.0685,57400.0
2008-08-22 11:05:00,34.84,34.9,34.84,34.9,3900.0,29.0852,29.1353,29.0852,29.1353,3900.0
2008-08-22 11:10:00,34.89,34.92,34.85,34.88,7800.0,29.1269,29.152,29.0935,29.1186,7800.0
2008-08-22 11:15:00,34.9,34.95,34.9,34.94,14200.0,29.1353,29.177,29.1353,29.1686,14200.0
2008-08-22 11:20:00,34.95,35.0,34.94,35.0,5100.0,29.177,29.2187,29.1686,29.2187,5100.0
2008-08-22 11:25:00,35.0,35.04,35.0,35.03,3700.0,29.2187,29.2521,29.2187,29.2438,3700.0
2008-08-22 11:30:00,35.03,35.06,35.0,35.0,5700.0,29.2438,29.2688,29.2187,29.2187,5700.0
2008-08-22 11:35:00,35.0,35.04,34.99,34.99,4800.0,29.2187,29.2521,29.2104,29.2104,4800.0
2008-08-22 11:40:00,34.98,35.01,34.98,35.01,6300.0,29.202,29.2271,29.202,29.2271,6300.0
2008-08-22 11:45:00,35.01,35.02,34.95,35.02,6500.0,29.2271,29.2354,29.177,29.2354,6500.0
2008-08-22 11:50:00,35.02,35.04,35.01,35.03,2900.0,29.2354,29.2521,29.2271,29.2438,2900.0
2008-08-22 11:55:00,35.03,35.07,35.02,35.07,5300.0,29.2438,29.2772,29.2354,29.2772,5300.0
2008-08-22 12:00:00,35.07,35.07,34.93,34.94,24100.0,29.2772,29.2772,29.1603,29.1686,24100.0
2008-08-22 12:05:00,34.94,34.98,34.93,34.96,8700.0,29.1686,29.202,29.1603,29.1853,8700.0
2008-08-22 12:10:00,34.93,34.95,34.93,34.93,1800.0,29.1603,29.177,29.1603,29.1603,1800.0
2008-08-22 12:15:00,34.95,34.99,34.95,34.99,2300.0,29.177,29.2104,29.177,29.2104,2300.0
2008-08-22 12:20:00,34.98,34.99,34.95,34.99,3600.0,29.202,29.2104,29.177,29.2104,3600.0
2008-08-22 12:25:00,34.99,35.0,34.99,35.0,2000.0,29.2104,29.2187,29.2104,29.2187,2000.0
2008-08-22 12:30:00,35.0,35.0,34.97,35.0,9400.0,29.2187,29.2187,29.1937,29.2187,9400.0
2008-08-22 12:35:00,35.0,35.0,34.96,34.96,4700.0,29.2187,29.2187,29.1853,29.1853,4700.0
2008-08-22 12:40:00,34.96,35.0,34.96,34.98,2400.0,29.1853,29.2187,29.1853,29.202,2400.0
2008-08-22 12:45:00,35.0,35.0,34.98,35.0,3800.0,29.2187,29.2187,29.202,29.2187,3800.0
2008-08-22 12:50:00,34.99,35.0,34.99,35.0,12600.0,29.2104,29.2187,29.2104,29.2187,12600.0
2008-08-22 12:55:00,35.0,35.0,35.0,35.0,1800.0,29.2187,29.2187,29.2187,29.2187,1800.0
2008-08-22 13:00:00,35.0,35.0,35.0,35.0,10400.0,29.2187,29.2187,29.2187,29.2187,10400.0
2008-08-22 13:05:00,35.0,35.0,34.98,34.98,15800.0,29.2187,29.2187,29.202,29.202,15800.0
2008-08-22 13:10:00,34.99,34.99,34.98,34.99,7900.0,29.2104,29.2104,29.202,29.2104,7900.0
2008-08-22 13:15:00,34.99,34.99,34.95,34.97,5300.0,29.2104,29.2104,29.177,29.1937,5300.0
2008-08-22 13:20:00,34.98,35.0,34.98,34.98,8100.0,29.202,29.2187,29.202,29.202,8100.0
2008-08-22 13:25:00,34.98,34.98,34.96,34.97,8800.0,29.202,29.202,29.1853,29.1937,8800.0
2008-08-22 13:30:00,34.99,35.0,34.95,34.97,6400.0,29.2104,29.2187,29.177,29.1937,6400.0
2008-08-22 13:35:00,34.96,35.0,34.95,34.99,3400.0,29.1853,29.2187,29.177,29.2104,3400.0
2008-08-22 13:40:00,35.0,35.0,34.95,35.0,7800.0,29.2187,29.2187,29.177,29.2187,7800.0
2008-08-22 13:45:00,35.0,35.0,34.97,35.0,4600.0,29.2187,29.2187,29.1937,29.2187,4600.0
2008-08-22 13:50:00,34.99,35.0,34.96,34.97,12000.0,29.2104,29.2187,29.1853,29.1937,12000.0
2008-08-22 13:55:00,34.97,34.97,34.92,34.97,10700.0,29.1937,29.1937,29.152,29.1937,10700.0
2008-08-22 14:00:00,34.97,34.97,34.96,34.97,5400.0,29.1937,29.1937,29.1853,29.1937,5400.0
2008-08-22 14:05:00,34.96,34.97,34.95,34.97,7100.0,29.1853,29.1937,29.177,29.1937,7100.0
2008-08-22 14:10:00,34.97,35.0,34.96,35.0,2700.0,29.1937,29.2187,29.1853,29.2187,2700.0
2008-08-22 14:15:00,35.0,35.0,34.99,35.0,13000.0,29.2187,29.2187,29.2104,29.2187,13000.0
2008-08-22 14:20:00,35.0,35.0,34.99,35.0,26500.0,29.2187,29.2187,29.2104,29.2187,26500.0
2008-08-22 14:25:00,35.0,35.0,34.98,34.98,8700.0,29.2187,29.2187,29.202,29.202,8700.0
2008-08-22 14:30:00,34.98,35.0,34.98,35.0,4400.0,29.202,29.2187,29.202,29.2187,4400.0
2008-08-22 14:35:00,35.0,35.01,34.99,35.0,9100.0,29.2187,29.2271,29.2104,29.2187,9100.0
2008-08-22 14:40:00,35.0,35.0,34.99,35.0,11900.0,29.2187,29.2187,29.2104,29.2187,11900.0
2008-08-22 14:45:00,35.0,35.0,34.95,34.96,8200.0,29.2187,29.2187,29.177,29.1853,8200.0
2008-08-22 14:50:00,34.95,34.96,34.94,34.96,6800.0,29.177,29.1853,29.1686,29.1853,6800.0
2008-08-22 14:55:00,34.95,34.96,34.92,34.95,13100.0,29.177,29.1853,29.152,29.177,13100.0
2008-08-22 15:00:00,34.95,34.96,34.87,34.88,27600.0,29.177,29.1853,29.1102,29.1186,27600.0
2008-08-22 15:05:00,34.88,34.88,34.6,34.8,88800.0,29.1186,29.1186,28.8848,29.0518,88800.0
2008-08-22 15:10:00,34.81,34.84,34.79,34.79,15900.0,29.0601,29.0852,29.0434,29.0434,15900.0
2008-08-22 15:15:00,34.8,34.8,34.77,34.77,17000.0,29.0518,29.0518,29.0267,29.0267,17000.0
2008-08-22 15:20:00,34.78,34.8,34.76,34.79,16300.0,29.0351,29.0518,29.0184,29.0434,16300.0
2008-08-22 15:25:00,34.78,34.8,34.77,34.78,15500.0,29.0351,29.0518,29.0267,29.0351,15500.0
2008-08-22 15:30:00,34.79,34.91,34.78,34.9,26000.0,29.0434,29.1436,29.0351,29.1353,26000.0
2008-08-22 15:35:00,34.9,34.94,34.86,34.89,28700.0,29.1353,29.1686,29.1019,29.1269,28700.0
2008-08-22 15:40:00,34.91,34.96,34.9,34.94,45200.0,29.1436,29.1853,29.1353,29.1686,45200.0
2008-08-22 15:45:00,34.94,34.97,34.93,34.96,30100.0,29.1686,29.1937,29.1603,29.1853,30100.0
2008-08-22 15:50:00,34.96,35.0,34.95,34.96,59200.0,29.1853,29.2187,29.177,29.1853,59200.0
2008-08-22 15:55:00,34.95,34.97,34.94,34.94,53900.0,29.177,29.1937,29.1686,29.1686,53900.0
2008-08-25 09:30:00,34.74,34.87,34.72,34.72,5900.0,29.0017,29.1102,28.985,28.985,5900.0
2008-08-25 09:35:00,34.76,34.76,34.46,34.65,10000.0,29.0184,29.0184,28.7679,28.9266,10000.0
2008-08-25 09:40:00,34.62,34.79,34.62,34.77,14800.0,28.9015,29.0434,28.9015,29.0267,14800.0
2008-08-25 09:45:00,34.72,34.74,34.58,34.68,8600.0,28.985,29.0017,28.8681,28.9516,8600.0
2008-08-25 09:50:00,34.68,34.7,34.67,34.69,4200.0,28.9516,28.9683,28.9432,28.9599,4200.0
2008-08-25 09:55:00,34.68,34.78,34.68,34.71,7700.0,28.9516,29.0351,28.9516,28.9766,7700.0
2008-08-25 10:00:00,34.74,34.81,34.54,34.61,30800.0,29.0017,29.0601,28.8347,28.8932,30800.0
2008-08-25 10:05:00,34.59,34.66,34.59,34.64,5000.0,28.8765,28.9349,28.8765,28.9182,5000.0
2008-08-25 10:10:00,34.63,34.69,34.56,34.64,5700.0,28.9099,28.9599,28.8514,28.9182,5700.0
2008-08-25 10:15:00,34.64,34.71,34.63,34.64,3500.0,28.9182,28.9766,28.9099,28.9182,3500.0
2008-08-25 10:20:00,34.66,34.71,34.65,34.67,6200.0,28.9349,28.9766,28.9266,28.9432,6200.0
2008-08-25 10:25:00,34.67,34.71,34.67,34.71,2600.0,28.9432,28.9766,28.9432,28.9766,2600.0
2008-08-25 10:30:00,34.69,34.69,34.6,34.69,9400.0,28.9599,28.9599,28.8848,28.9599,9400.0
2008-08-25 10:35:00,34.69,34.75,34.68,34.73,6000.0,28.9599,29.01,28.9516,28.9933,6000.0
2008-08-25 10:40:00,34.72,34.76,34.7,34.76,5500.0,28.985,29.0184,28.9683,29.0184,5500.0
2008-08-25 10:45:00,34.76,34.76,34.6,34.61,4500.0,29.0184,29.0184,28.8848,28.8932,4500.0
2008-08-25 10:50:00,34.62,34.62,34.51,34.51,5700.0,28.9015,28.9015,28.8097,28.8097,5700.0
2008-08-25 10:55:00,34.51,34.56,34.51,34.56,1600.0,28.8097,28.8514,28.8097,28.8514,1600.0
2008-08-25 11:00:00,34.57,34.57,34.49,34.51,4800.0,28.8598,28.8598,28.793,28.8097,4800.0
2008-08-25 11:05:00,34.55,34.56,34.52,34.52,900.0,28.8431,28.8514,28.818,28.818,900.0
2008-08-25 11:10:00,34.51,34.54,34.5,34.5,4000.0,28.8097,28.8347,28.8013,28.8013,4000.0
2008-08-25 11:15:00,34.5,34.54,34.5,34.53,3800.0,28.8013,28.8347,28.8013,28.8264,3800.0
2008-08-25 11:20:00,34.54,34.54,34.52,34.53,6600.0,28.8347,28.8347,28.818,28.8264,6600.0
2008-08-25 11:25:00,34.54,34.57,34.54,34.56,3700.0,28.8347,28.8598,28.8347,28.8514,3700.0
2008-08-25 11:30:00,34.54,34.54,34.51,34.53,1900.0,28.8347,28.8347,28.8097,28.8264,1900.0
2008-08-25 11:35:00,34.52,34.57,34.52,34.55,3800.0,28.818,28.8598,28.818,28.8431,3800.0
2008-08-25 11:40:00,34.56,34.58,34.56,34.58,3700.0,28.8514,28.8681,28.8514,28.8681,3700.0
2008-08-25 11:45:00,34.57,34.62,34.56,34.61,9600.0,28.8598,28.9015,28.8514,28.8932,9600.0
2008-08-25 11:50:00,34.6,34.62,34.58,34.62,13700.0,28.8848,28.9015,28.8681,28.9015,13700.0
2008-08-25 11:55:00,34.59,34.6,34.47,34.48,19200.0,28.8765,28.8848,28.7763,28.7846,19200.0
2008-08-25 12:00:00,34.47,34.47,34.42,34.45,11200.0,28.7763,28.7763,28.7345,28.7596,11200.0
2008-08-25 12:05:00,34.44,34.45,34.4,34.43,4200.0,28.7512,28.7596,28.7178,28.7429,4200.0
2008-08-25 12:10:00,34.42,34.47,34.42,34.43,4600.0,28.7345,28.7763,28.7345,28.7429,4600.0
2008-08-25 12:15:00,34.44,34.44,34.37,34.4,6300.0,28.7512,28.7512,28.6928,28.7178,6300.0
2008-08-25 12:20:00,34.4,34.42,34.35,34.36,3900.0,28.7178,28.7345,28.6761,28.6845,3900.0
2008-08-25 12:25:00,34.39,34.4,34.33,34.38,5700.0,28.7095,28.7178,28.6594,28.7011,5700.0
2008-08-25 12:30:00,34.37,34.38,34.32,34.34,4800.0,28.6928,28.7011,28.6511,28.6678,4800.0
2008-08-25 12:35:00,34.35,34.42,34.35,34.39,3800.0,28.6761,28.7345,28.6761,28.7095,3800.0
2008-08-25 12:40:00,34.39,34.42,34.38,34.41,3400.0,28.7095,28.7345,28.7011,28.7262,3400.0
2008-08-25 12:45:00,34.41,34.41,34.37,34.37,7200.0,28.7262,28.7262,28.6928,28.6928,7200.0
2008-08-25 12:50:00,34.36,34.4,34.31,34.35,5000.0,28.6845,28.7178,28.6427,28.6761,5000.0
2008-08-25 12:55:00,34.35,34.47,34.34,34.47,11300.0,28.6761,28.7763,28.6678,28.7763,11300.0
2008-08-25 13:00:00,34.47,34.49,34.44,34.47,7500.0,28.7763,28.793,28.7512,28.7763,7500.0
2008-08-25 13:05:00,34.47,34.53,34.47,34.5,5200.0,28.7763,28.8264,28.7763,28.8013,5200.0
2008-08-25 13:10:00,34.5,34.5,34.46,34.49,6000.0,28.8013,28.8013,28.7679,28.793,6000.0
2008-08-25 13:15:00,34.47,34.5,34.42,34.46,5800.0,28.7763,28.8013,28.7345,28.7679,5800.0
2008-08-25 13:20:00,34.47,34.51,34.47,34.51,3700.0,28.7763,28.8097,28.7763,28.8097,3700.0
2008-08-25 13:25:00,34.51,34.54,34.51,34.52,4000.0,28.8097,28.8347,28.8097,28.818,4000.0
2008-08-25 13:30:00,34.52,34.54,34.51,34.53,3800.0,28.818,28.8347,28.8097,28.8264,3800.0
2008-08-25 13:35:00,34.53,34.55,34.53,34.55,3800.0,28.8264,28.8431,28.8264,28.8431,3800.0
2008-08-25 13:40:00,34.55,34.6,34.55,34.58,15000.0,28.8431,28.8848,28.8431,28.8681,15000.0
2008-08-25 13:45:00,34.58,34.59,34.53,34.57,12400.0,28.8681,28.8765,28.8264,28.8598,12400.0
2008-08-25 13:50:00,34.58,34.59,34.55,34.57,6800.0,28.8681,28.8765,28.8431,28.8598,6800.0
2008-08-25 13:55:00,34.57,34.6,34.56,34.57,5600.0,28.8598,28.8848,28.8514,28.8598,5600.0
2008-08-25 14:00:00,34.57,34.57,34.51,34.51,11100.0,28.8598,28.8598,28.8097,28.8097,11100.0
2008-08-25 14:05:00,34.51,34.55,34.5,34.54,6100.0,28.8097,28.8431,28.8013,28.8347,6100.0
2008-08-25 14:10:00,34.52,34.52,34.5,34.5,8600.0,28.818,28.818,28.8013,28.8013,8600.0
2008-08-25 14:15:00,34.49,34.52,34.45,34.5,7600.0,28.793,28.818,28.7596,28.8013,7600.0
2008-08-25 14:20:00,34.5,34.53,34.5,34.51,4000.0,28.8013,28.8264,28.8013,28.8097,4000.0
2008-08-25 14:25:00,34.5,34.51,34.46,34.46,8600.0,28.8013,28.8097,28.7679,28.7679,8600.0
2008-08-25 14:30:00,34.45,34.47,34.43,34.47,5600.0,28.7596,28.7763,28.7429,28.7763,5600.0
2008-08-25 14:35:00,34.47,34.47,34.44,34.46,7300.0,28.7763,28.7763,28.7512,28.7679,7300.0
2008-08-25 14:40:00,34.46,34.52,34.45,34.52,6000.0,28.7679,28.818,28.7596,28.818,6000.0
2008-08-25 14:45:00,34.52,34.56,34.52,34.54,7500.0,28.818,28.8514,28.818,28.8347,7500.0
2008-08-25 14:50:00,34.56,34.57,34.56,34.56,6300.0,28.8514,28.8598,28.8514,28.8514,6300.0
2008-08-25 14:55:00,34.55,34.57,34.44,34.47,13900.0,28.8431,28.8598,28.7512,28.7763,13900.0
2008-08-25 15:00:00,34.46,34.49,34.46,34.46,5400.0,28.7679,28.793,28.7679,28.7679,5400.0
2008-08-25 15:05:00,34.46,34.46,34.4,34.42,7500.0,28.7679,28.7679,28.7178,28.7345,7500.0
2008-08-25 15:10:00,34.43,34.44,34.38,34.38,8600.0,28.7429,28.7512,28.7011,28.7011,8600.0
2008-08-25 15:15:00,34.38,34.45,34.38,34.44,7400.0,28.7011,28.7596,28.7011,28.7512,7400.0
2008-08-25 15:20:00,34.45,34.47,34.43,34.44,6400.0,28.7596,28.7763,28.7429,28.7512,6400.0
2008-08-25 15:25:00,34.43,34.46,34.42,34.43,8300.0,28.7429,28.7679,28.7345,28.7429,8300.0
2008-08-25 15:30:00,34.42,34.46,34.42,34.42,17200.0,28.7345,28.7679,28.7345,28.7345,17200.0
2008-08-25 15:35:00,34.42,34.44,34.36,34.36,14600.0,28.7345,28.7512,28.6845,28.6845,14600.0
2008-08-25 15:40:00,34.36,34.41,34.34,34.41,23200.0,28.6845,28.7262,28.6678,28.7262,23200.0
2008-08-25 15:45:00,34.41,34.47,34.4,34.44,18500.0,28.7262,28.7763,28.7178,28.7512,18500.0
2008-08-25 15:50:00,34.43,34.47,34.4,34.41,17300.0,28.7429,28.7763,28.7178,28.7262,17300.0
2008-08-25 15:55:00,34.41,34.43,34.34,34.42,57500.0,28.7262,28.7429,28.6678,28.7345,57500.0
2008-08-26 09:30:00,34.28,34.34,34.07,34.16,6300.0,28.6177,28.6678,28.4424,28.5175,6300.0
2008-08-26 09:35:00,34.09,34.28,34.09,34.19,5500.0,28.4591,28.6177,28.4591,28.5425,5500.0
2008-08-26 09:40:00,34.19,34.34,34.15,34.33,8800.0,28.5425,28.6678,28.5091,28.6594,8800.0
2008-08-26 09:45:00,34.36,34.36,34.28,34.31,5300.0,28.6845,28.6845,28.6177,28.6427,5300.0
2008-08-26 09:50:00,34.34,34.37,34.3,34.3,7100.0,28.6678,28.6928,28.6344,28.6344,7100.0
2008-08-26 09:55:00,34.28,34.32,34.21,34.3,9000.0,28.6177,28.6511,28.5592,28.6344,9000.0
2008-08-26 10:00:00,34.35,34.44,34.33,34.39,6100.0,28.6761,28.7512,28.6594,28.7095,6100.0
2008-08-26 10:05:00,34.36,34.4,34.26,34.3,5900.0,28.6845,28.7178,28.601,28.6344,5900.0
2008-08-26 10:10:00,34.28,34.3,34.21,34.22,8000.0,28.6177,28.6344,28.5592,28.5676,8000.0
2008-08-26 10:15:00,34.2,34.26,34.18,34.22,16600.0,28.5509,28.601,28.5342,28.5676,16600.0
2008-08-26 10:20:00,34.22,34.3,34.21,34.3,6800.0,28.5676,28.6344,28.5592,28.6344,6800.0
2008-08-26 10:25:00,34.3,34.34,34.25,34.34,4400.0,28.6344,28.6678,28.5926,28.6678,4400.0
2008-08-26 10:30:00,34.34,34.46,34.34,34.4,4500.0,28.6678,28.7679,28.6678,28.7178,4500.0
2008-08-26 10:35:00,34.4,34.47,34.4,34.47,5000.0,28.7178,28.7763,28.7178,28.7763,5000.0
2008-08-26 10:40:00,34.47,34.47,34.41,34.43,2100.0,28.7763,28.7763,28.7262,28.7429,2100.0
2008-08-26 10:45:00,34.41,34.44,34.4,34.42,3600.0,28.7262,28.7512,28.7178,28.7345,3600.0
2008-08-26 10:50:00,34.4,34.42,34.4,34.42,900.0,28.7178,28.7345,28.7178,28.7345,900.0
2008-08-26 10:55:00,34.41,34.44,34.4,34.42,3900.0,28.7262,28.7512,28.7178,28.7345,3900.0
2008-08-26 11:00:00,34.42,34.5,34.41,34.5,5200.0,28.7345,28.8013,28.7262,28.8013,5200.0
2008-08-26 11:05:00,34.5,34.52,34.39,34.42,10400.0,28.8013,28.818,28.7095,28.7345,10400.0
2008-08-26 11:10:00,34.41,34.46,34.4,34.46,12900.0,28.7262,28.7679,28.7178,28.7679,12900.0
2008-08-26 11:15:00,34.46,34.59,34.46,34.51,30000.0,28.7679,28.8765,28.7679,28.8097,30000.0
2008-08-26 11:20:00,34.51,34.54,34.45,34.46,8300.0,28.8097,28.8347,28.7596,28.7679,8300.0
2008-08-26 11:25:00,34.46,34.5,34.45,34.49,3500.0,28.7679,28.8013,28.7596,28.793,3500.0
2008-08-26 11:30:00,34.47,34.49,34.45,34.45,4500.0,28.7763,28.793,28.7596,28.7596,4500.0
2008-08-26 11:35:00,34.45,34.48,34.44,34.46,9700.0,28.7596,28.7846,28.7512,28.7679,9700.0
2008-08-26 11:40:00,34.46,34.54,34.46,34.53,6000.0,28.7679,28.8347,28.7679,28.8264,6000.0
2008-08-26 11:45:00,34.53,34.58,34.53,34.55,7600.0,28.8264,28.8681,28.8264,28.8431,7600.0
2008-08-26 11:50:00,34.55,34.56,34.54,34.56,7100.0,28.8431,28.8514,28.8347,28.8514,7100.0
2008-08-26 11:55:00,34.56,34.6,34.55,34.59,10100.0,28.8514,28.8848,28.8431,28.8765,10100.0
2008-08-26 12:00:00,34.6,34.6,34.58,34.59,4900.0,28.8848,28.8848,28.8681,28.8765,4900.0
2008-08-26 12:05:00,34.59,34.6,34.58,34.59,3900.0,28.8765,28.8848,28.8681,28.8765,3900.0
2008-08-26 12:10:00,34.58,34.58,34.55,34.56,2600.0,28.8681,28.8681,28.8431,28.8514,2600.0
2008-08-26 12:15:00,34.56,34.59,34.55,34.58,5300.0,28.8514,28.8765,28.8431,28.8681,5300.0
2008-08-26 12:20:00,34.59,34.64,34.59,34.63,6200.0,28.8765,28.9182,28.8765,28.9099,6200.0
2008-08-26 12:25:00,34.63,34.63,34.5,34.5,9100.0,28.9099,28.9099,28.8013,28.8013,9100.0
2008-08-26 12:30:00,34.51,34.55,34.5,34.5,9000.0,28.8097,28.8431,28.8013,28.8013,9000.0
2008-08-26 12:35:00,34.52,34.55,34.52,34.54,2900.0,28.818,28.8431,28.818,28.8347,2900.0
2008-08-26 12:40:00,34.54,34.63,34.53,34.63,3700.0,28.8347,28.9099,28.8264,28.9099,3700.0
2008-08-26 12:45:00,34.62,34.65,34.61,34.62,6100.0,28.9015,28.9266,28.8932,28.9015,6100.0
2008-08-26 12:50:00,34.61,34.61,34.55,34.57,5900.0,28.8932,28.8932,28.8431,28.8598,5900.0
2008-08-26 12:55:00,34.57,34.59,34.54,34.55,6400.0,28.8598,28.8765,28.8347,28.8431,6400.0
2008-08-26 13:00:00,34.54,34.54,34.51,34.53,5400.0,28.8347,28.8347,28.8097,28.8264,5400.0
2008-08-26 13:05:00,34.54,34.55,34.52,34.54,8100.0,28.8347,28.8431,28.818,28.8347,8100.0
2008-08-26 13:10:00,34.54,34.58,34.54,34.57,10100.0,28.8347,28.8681,28.8347,28.8598,10100.0
2008-08-26 13:15:00,34.57,34.57,34.56,34.56,4200.0,28.8598,28.8598,28.8514,28.8514,4200.0
2008-08-26 13:20:00,34.56,34.58,34.55,34.55,6800.0,28.8514,28.8681,28.8431,28.8431,6800.0
2008-08-26 13:25:00,34.56,34.56,34.54,34.55,3000.0,28.8514,28.8514,28.8347,28.8431,3000.0
2008-08-26 13:30:00,34.53,34.54,34.48,34.49,4000.0,28.8264,28.8347,28.7846,28.793,4000.0
2008-08-26 13:35:00,34.49,34.51,34.47,34.51,2900.0,28.793,28.8097,28.7763,28.8097,2900.0
2008-08-26 13:40:00,34.51,34.52,34.47,34.47,7300.0,28.8097,28.818,28.7763,28.7763,7300.0
2008-08-26 13:45:00,34.46,34.46,34.43,34.46,6300.0,28.7679,28.7679,28.7429,28.7679,6300.0
2008-08-26 13:50:00,34.46,34.49,34.45,34.49,4200.0,28.7679,28.793,28.7596,28.793,4200.0
2008-08-26 13:55:00,34.48,34.5,34.48,34.5,5300.0,28.7846,28.8013,28.7846,28.8013,5300.0
2008-08-26 14:00:00,34.48,34.51,34.45,34.49,9400.0,28.7846,28.8097,28.7596,28.793,9400.0
2008-08-26 14:05:00,34.48,34.52,34.45,34.52,7900.0,28.7846,28.818,28.7596,28.818,7900.0
2008-08-26 14:10:00,34.51,34.56,34.51,34.55,9200.0,28.8097,28.8514,28.8097,28.8431,9200.0
2008-08-26 14:15:00,34.54,34.56,34.49,34.51,8700.0,28.8347,28.8514,28.793,28.8097,8700.0
2008-08-26 14:20:00,34.52,34.53,34.48,34.48,6700.0,28.818,28.8264,28.7846,28.7846,6700.0
2008-08-26 14:25:00,34.47,34.47,34.41,34.45,9100.0,28.7763,28.7763,28.7262,28.7596,9100.0
2008-08-26 14:30:00,34.44,34.5,34.44,34.49,10200.0,28.7512,28.8013,28.7512,28.793,10200.0
2008-08-26 14:35:00,34.5,34.5,34.45,34.49,7300.0,28.8013,28.8013,28.7596,28.793,7300.0
2008-08-26 14:40:00,34.5,34.5,34.46,34.47,5500.0,28.8013,28.8013,28.7679,28.7763,5500.0
2008-08-26 14:45:00,34.47,34.52,34.45,34.52,8000.0,28.7763,28.818,28.7596,28.818,8000.0
2008-08-26 14:50:00,34.5,34.54,34.5,34.51,5500.0,28.8013,28.8347,28.8013,28.8097,5500.0
2008-08-26 14:55:00,34.51,34.51,34.49,34.5,4400.0,28.8097,28.8097,28.793,28.8013,4400.0
2008-08-26 15:00:00,34.5,34.56,34.49,34.55,7200.0,28.8013,28.8514,28.793,28.8431,7200.0
2008-08-26 15:05:00,34.55,34.58,34.53,34.54,12500.0,28.8431,28.8681,28.8264,28.8347,12500.0
2008-08-26 15:10:00,34.54,34.64,34.52,34.63,12200.0,28.8347,28.9182,28.818,28.9099,12200.0
2008-08-26 15:15:00,34.63,34.66,34.62,34.65,10800.0,28.9099,28.9349,28.9015,28.9266,10800.0
2008-08-26 15:20:00,34.64,34.65,34.61,34.64,8600.0,28.9182,28.9266,28.8932,28.9182,8600.0
2008-08-26 15:25:00,34.64,34.66,34.6,34.65,10900.0,28.9182,28.9349,28.8848,28.9266,10900.0
2008-08-26 15:30:00,34.65,34.71,34.65,34.7,18200.0,28.9266,28.9766,28.9266,28.9683,18200.0
2008-08-26 15:35:00,34.7,34.77,34.7,34.75,28200.0,28.9683,29.0267,28.9683,29.01,28200.0
2008-08-26 15:40:00,34.76,34.79,34.7,34.71,50400.0,29.0184,29.0434,28.9683,28.9766,50400.0
2008-08-26 15:45:00,34.71,34.76,34.7,34.71,17200.0,28.9766,29.0184,28.9683,28.9766,17200.0
2008-08-26 15:50:00,34.71,34.78,34.71,34.76,16500.0,28.9766,29.0351,28.9766,29.0184,16500.0
2008-08-26 15:55:00,34.76,34.8,34.74,34.8,44200.0,29.0184,29.0518,29.0017,29.0518,44200.0
2008-08-27 09:30:00,34.74,34.91,34.74,34.86,5900.0,29.0017,29.1436,29.0017,29.1019,5900.0
2008-08-27 09:35:00,34.86,35.06,34.86,35.04,6400.0,29.1019,29.2688,29.1019,29.2521,6400.0
2008-08-27 09:40:00,35.07,35.08,34.82,34.82,13500.0,29.2772,29.2855,29.0685,29.0685,13500.0
2008-08-27 09:45:00,34.84,34.88,34.83,34.88,12200.0,29.0852,29.1186,29.0768,29.1186,12200.0
2008-08-27 09:50:00,34.88,34.94,34.87,34.94,9600.0,29.1186,29.1686,29.1102,29.1686,9600.0
2008-08-27 09:55:00,34.93,34.95,34.9,34.91,3200.0,29.1603,29.177,29.1353,29.1436,3200.0
2008-08-27 10:00:00,34.91,34.99,34.89,34.91,12200.0,29.1436,29.2104,29.1269,29.1436,12200.0
2008-08-27 10:05:00,34.9,35.0,34.89,34.93,8900.0,29.1353,29.2187,29.1269,29.1603,8900.0
2008-08-27 10:10:00,34.95,34.99,34.94,34.97,7100.0,29.177,29.2104,29.1686,29.1937,7100.0
2008-08-27 10:15:00,34.97,35.04,34.97,35.01,10400.0,29.1937,29.2521,29.1937,29.2271,10400.0
2008-08-27 10:20:00,35.01,35.05,34.94,35.03,43100.0,29.2271,29.2605,29.1686,29.2438,43100.0
2008-08-27 10:25:00,35.02,35.02,34.96,34.98,3000.0,29.2354,29.2354,29.1853,29.202,3000.0
2008-08-27 10:30:00,34.98,35.07,34.98,35.07,7100.0,29.202,29.2772,29.202,29.2772,7100.0
2008-08-27 10:35:00,35.06,35.12,35.04,35.1,10000.0,29.2688,29.3189,29.2521,29.3022,10000.0
2008-08-27 10:40:00,35.11,35.14,35.08,35.11,7200.0,29.3106,29.3356,29.2855,29.3106,7200.0
2008-08-27 10:45:00,35.11,35.12,35.09,35.1,7300.0,29.3106,29.3189,29.2939,29.3022,7300.0
2008-08-27 10:50:00,35.11,35.13,35.08,35.09,11200.0,29.3106,29.3273,29.2855,29.2939,11200.0
2008-08-27 10:55:00,35.08,35.12,35.08,35.11,10500.0,29.2855,29.3189,29.2855,29.3106,10500.0
2008-08-27 11:00:00,35.11,35.14,35.06,35.09,7800.0,29.3106,29.3356,29.2688,29.2939,7800.0
2008-08-27 11:05:00,35.07,35.12,35.07,35.08,6800.0,29.2772,29.3189,29.2772,29.2855,6800.0
2008-08-27 11:10:00,35.08,35.18,35.08,35.18,8400.0,29.2855,29.369,29.2855,29.369,8400.0
2008-08-27 11:15:00,35.18,35.27,35.15,35.27,27300.0,29.369,29.4441,29.344,29.4441,27300.0
2008-08-27 11:20:00,35.28,35.32,35.26,35.3,9900.0,29.4525,29.4859,29.4358,29.4692,9900.0
2008-08-27 11:25:00,35.31,35.31,35.27,35.27,10700.0,29.4775,29.4775,29.4441,29.4441,10700.0
2008-08-27 11:30:00,35.27,35.27,35.19,35.2,10700.0,29.4441,29.4441,29.3774,29.3857,10700.0
2008-08-27 11:35:00,35.2,35.24,35.2,35.23,10900.0,29.3857,29.4191,29.3857,29.4107,10900.0
2008-08-27 11:40:00,35.23,35.31,35.23,35.3,8100.0,29.4107,29.4775,29.4107,29.4692,8100.0
2008-08-27 11:45:00,35.31,35.38,35.31,35.36,13300.0,29.4775,29.536,29.4775,29.5193,13300.0
2008-08-27 11:50:00,35.36,35.4,35.35,35.4,13300.0,29.5193,29.5527,29.5109,29.5527,13300.0
2008-08-27 11:55:00,35.39,35.45,35.36,35.4,15200.0,29.5443,29.5944,29.5193,29.5527,15200.0
2008-08-27 12:00:00,35.42,35.52,35.4,35.49,16300.0,29.5694,29.6528,29.5527,29.6278,16300.0
2008-08-27 12:05:00,35.49,35.61,35.49,35.59,17600.0,29.6278,29.728,29.6278,29.7113,17600.0
2008-08-27 12:10:00,35.57,35.58,35.47,35.47,19700.0,29.6946,29.7029,29.6111,29.6111,19700.0
2008-08-27 12:15:00,35.47,35.54,35.47,35.48,5400.0,29.6111,29.6695,29.6111,29.6195,5400.0
2008-08-27 12:20:00,35.48,35.57,35.45,35.53,11400.0,29.6195,29.6946,29.5944,29.6612,11400.0
2008-08-27 12:25:00,35.52,35.52,35.49,35.49,5100.0,29.6528,29.6528,29.6278,29.6278,5100.0
2008-08-27 12:30:00,35.49,35.52,35.47,35.5,6400.0,29.6278,29.6528,29.6111,29.6361,6400.0
2008-08-27 12:35:00,35.5,35.51,35.45,35.47,3300.0,29.6361,29.6445,29.5944,29.6111,3300.0
2008-08-27 12:40:00,35.46,35.5,35.45,35.49,5500.0,29.6028,29.6361,29.5944,29.6278,5500.0
2008-08-27 12:45:00,35.49,35.58,35.49,35.58,11500.0,29.6278,29.7029,29.6278,29.7029,11500.0
2008-08-27 12:50:00,35.59,35.59,35.52,35.53,5700.0,29.7113,29.7113,29.6528,29.6612,5700.0
2008-08-27 12:55:00,35.53,35.54,35.53,35.54,3200.0,29.6612,29.6695,29.6612,29.6695,3200.0
2008-08-27 13:00:00,35.55,35.55,35.47,35.49,8600.0,29.6779,29.6779,29.6111,29.6278,8600.0
2008-08-27 13:05:00,35.5,35.5,35.44,35.44,3100.0,29.6361,29.6361,29.5861,29.5861,3100.0
2008-08-27 13:10:00,35.44,35.44,35.4,35.42,9000.0,29.5861,29.5861,29.5527,29.5694,9000.0
2008-08-27 13:15:00,35.42,35.43,35.41,35.41,3600.0,29.5694,29.5777,29.561,29.561,3600.0
2008-08-27 13:20:00,35.4,35.43,35.38,35.41,7600.0,29.5527,29.5777,29.536,29.561,7600.0
2008-08-27 13:25:00,35.39,35.41,35.38,35.39,2900.0,29.5443,29.561,29.536,29.5443,2900.0
2008-08-27 13:30:00,35.39,35.41,35.37,35.37,11800.0,29.5443,29.561,29.5276,29.5276,11800.0
2008-08-27 13:35:00,35.39,35.46,35.39,35.41,9200.0,29.5443,29.6028,29.5443,29.561,9200.0
2008-08-27 13:40:00,35.4,35.48,35.4,35.47,4200.0,29.5527,29.6195,29.5527,29.6111,4200.0
2008-08-27 13:45:00,35.48,35.48,35.42,35.42,2200.0,29.6195,29.6195,29.5694,29.5694,2200.0
2008-08-27 13:50:00,35.42,35.42,35.29,35.29,11300.0,29.5694,29.5694,29.4608,29.4608,11300.0
2008-08-27 13:55:00,35.32,35.35,35.28,35.28,6800.0,29.4859,29.5109,29.4525,29.4525,6800.0
2008-08-27 14:00:00,35.27,35.29,35.24,35.25,6600.0,29.4441,29.4608,29.4191,29.4274,6600.0
2008-08-27 14:05:00,35.26,35.26,35.22,35.22,7700.0,29.4358,29.4358,29.4024,29.4024,7700.0
2008-08-27 14:10:00,35.23,35.23,35.16,35.2,12600.0,29.4107,29.4107,29.3523,29.3857,12600.0
2008-08-27 14:15:00,35.2,35.2,35.14,35.17,14700.0,29.3857,29.3857,29.3356,29.3607,14700.0
2008-08-27 14:20:00,35.17,35.23,35.16,35.22,6900.0,29.3607,29.4107,29.3523,29.4024,6900.0
2008-08-27 14:25:00,35.22,35.26,35.2,35.22,5700.0,29.4024,29.4358,29.3857,29.4024,5700.0
2008-08-27 14:30:00,35.22,35.24,35.21,35.24,3300.0,29.4024,29.4191,29.3941,29.4191,3300.0
2008-08-27 14:35:00,35.25,35.27,35.23,35.27,5600.0,29.4274,29.4441,29.4107,29.4441,5600.0
2008-08-27 14:40:00,35.28,35.3,35.28,35.3,6900.0,29.4525,29.4692,29.4525,29.4692,6900.0
2008-08-27 14:45:00,35.3,35.31,35.28,35.31,11100.0,29.4692,29.4775,29.4525,29.4775,11100.0
2008-08-27 14:50:00,35.31,35.32,35.25,35.25,6200.0,29.4775,29.4859,29.4274,29.4274,6200.0
2008-08-27 14:55:00,35.24,35.24,35.21,35.21,3200.0,29.4191,29.4191,29.3941,29.3941,3200.0
2008-08-27 15:00:00,35.22,35.25,35.21,35.21,6900.0,29.4024,29.4274,29.3941,29.3941,6900.0
2008-08-27 15:05:00,35.22,35.26,35.21,35.26,5800.0,29.4024,29.4358,29.3941,29.4358,5800.0
2008-08-27 15:10:00,35.26,35.27,35.22,35.22,6600.0,29.4358,29.4441,29.4024,29.4024,6600.0
2008-08-27 15:15:00,35.21,35.21,35.11,35.14,12800.0,29.3941,29.3941,29.3106,29.3356,12800.0
2008-08-27 15:20:00,35.14,35.14,35.08,35.11,14100.0,29.3356,29.3356,29.2855,29.3106,14100.0
2008-08-27 15:25:00,35.11,35.11,35.06,35.08,9500.0,29.3106,29.3106,29.2688,29.2855,9500.0
2008-08-27 15:30:00,35.09,35.11,35.03,35.09,7900.0,29.2939,29.3106,29.2438,29.2939,7900.0
2008-08-27 15:35:00,35.09,35.09,35.01,35.07,20700.0,29.2939,29.2939,29.2271,29.2772,20700.0
2008-08-27 15:40:00,35.08,35.13,35.07,35.12,7400.0,29.2855,29.3273,29.2772,29.3189,7400.0
2008-08-27 15:45:00,35.14,35.15,35.06,35.08,12100.0,29.3356,29.344,29.2688,29.2855,12100.0
2008-08-27 15:50:00,35.11,35.2,35.1,35.2,10500.0,29.3106,29.3857,29.3022,29.3857,10500.0
2008-08-27 15:55:00,35.2,35.26,35.2,35.26,43400.0,29.3857,29.4358,29.3857,29.4358,43400.0
2008-08-28 09:30:00,35.29,35.49,35.29,35.49,7400.0,29.4608,29.6278,29.4608,29.6278,7400.0
2008-08-28 09:35:00,35.54,35.56,35.5,35.51,1700.0,29.6695,29.6862,29.6361,29.6445,1700.0
2008-08-28 09:40:00,35.51,35.51,35.32,35.35,10500.0,29.6445,29.6445,29.4859,29.5109,10500.0
2008-08-28 09:45:00,35.34,35.45,35.33,35.42,3700.0,29.5026,29.5944,29.4942,29.5694,3700.0
2008-08-28 09:50:00,35.4,35.43,35.37,35.4,3600.0,29.5527,29.5777,29.5276,29.5527,3600.0
2008-08-28 09:55:00,35.39,35.47,35.38,35.41,7500.0,29.5443,29.6111,29.536,29.561,7500.0
2008-08-28 10:00:00,35.4,35.5,35.31,35.32,8200.0,29.5527,29.6361,29.4775,29.4859,8200.0
2008-08-28 10:05:00,35.32,35.32,35.26,35.29,8400.0,29.4859,29.4859,29.4358,29.4608,8400.0
2008-08-28 10:10:00,35.3,35.35,35.27,35.34,6900.0,29.4692,29.5109,29.4441,29.5026,6900.0
2008-08-28 10:15:00,35.34,35.37,35.25,35.26,6100.0,29.5026,29.5276,29.4274,29.4358,6100.0
2008-08-28 10:20:00,35.26,35.27,35.21,35.27,4200.0,29.4358,29.4441,29.3941,29.4441,4200.0
2008-08-28 10:25:00,35.26,35.33,35.22,35.29,5900.0,29.4358,29.4942,29.4024,29.4608,5900.0
2008-08-28 10:30:00,35.31,35.32,35.28,35.29,3900.0,29.4775,29.4859,29.4525,29.4608,3900.0
2008-08-28 10:35:00,35.3,35.35,35.29,35.34,8500.0,29.4692,29.5109,29.4608,29.5026,8500.0
2008-08-28 10:40:00,35.38,35.46,35.33,35.45,10100.0,29.536,29.6028,29.4942,29.5944,10100.0
2008-08-28 10:45:00,35.47,35.5,35.38,35.39,14500.0,29.6111,29.6361,29.536,29.5443,14500.0
2008-08-28 10:50:00,35.4,35.43,35.38,35.42,7400.0,29.5527,29.5777,29.536,29.5694,7400.0
2008-08-28 10:55:00,35.43,35.49,35.42,35.47,3700.0,29.5777,29.6278,29.5694,29.6111,3700.0
2008-08-28 11:00:00,35.48,35.48,35.38,35.43,11100.0,29.6195,29.6195,29.536,29.5777,11100.0
2008-08-28 11:05:00,35.44,35.49,35.41,35.46,10900.0,29.5861,29.6278,29.561,29.6028,10900.0
2008-08-28 11:10:00,35.47,35.47,35.44,35.46,3400.0,29.6111,29.6111,29.5861,29.6028,3400.0
2008-08-28 11:15:00,35.46,35.52,35.46,35.51,5700.0,29.6028,29.6528,29.6028,29.6445,5700.0
2008-08-28 11:20:00,35.5,35.51,35.39,35.41,5800.0,29.6361,29.6445,29.5443,29.561,5800.0
2008-08-28 11:25:00,35.42,35.5,35.42,35.48,6900.0,29.5694,29.6361,29.5694,29.6195,6900.0
2008-08-28 11:30:00,35.48,35.51,35.48,35.5,3700.0,29.6195,29.6445,29.6195,29.6361,3700.0
2008-08-28 11:35:00,35.49,35.51,35.46,35.49,7700.0,29.6278,29.6445,29.6028,29.6278,7700.0
2008-08-28 11:40:00,35.49,35.49,35.37,35.44,9800.0,29.6278,29.6278,29.5276,29.5861,9800.0
2008-08-28 11:45:00,35.42,35.47,35.35,35.47,8900.0,29.5694,29.6111,29.5109,29.6111,8900.0
2008-08-28 11:50:00,35.45,35.66,35.44,35.66,15000.0,29.5944,29.7697,29.5861,29.7697,15000.0
2008-08-28 11:55:00,35.65,35.76,35.63,35.64,18300.0,29.7614,29.8532,29.7447,29.753,18300.0
2008-08-28 12:00:00,35.67,35.67,35.57,35.61,9900.0,29.7781,29.7781,29.6946,29.728,9900.0
2008-08-28 12:05:00,35.59,35.59,35.54,35.58,4200.0,29.7113,29.7113,29.6695,29.7029,4200.0
2008-08-28 12:10:00,35.57,35.59,35.55,35.56,5100.0,29.6946,29.7113,29.6779,29.6862,5100.0
2008-08-28 12:15:00,35.58,35.62,35.57,35.6,5000.0,29.7029,29.7363,29.6946,29.7196,5000.0
2008-08-28 12:20:00,35.59,35.62,35.58,35.62,2300.0,29.7113,29.7363,29.7029,29.7363,2300.0
2008-08-28 12:25:00,35.62,35.66,35.6,35.66,3500.0,29.7363,29.7697,29.7196,29.7697,3500.0
2008-08-28 12:30:00,35.66,35.68,35.62,35.62,4300.0,29.7697,29.7864,29.7363,29.7363,4300.0
2008-08-28 12:35:00,35.6,35.62,35.58,35.61,6300.0,29.7196,29.7363,29.7029,29.728,6300.0
2008-08-28 12:40:00,35.61,35.63,35.6,35.6,3000.0,29.728,29.7447,29.7196,29.7196,3000.0
2008-08-28 12:45:00,35.61,35.61,35.58,35.59,3000.0,29.728,29.728,29.7029,29.7113,3000.0
2008-08-28 12:50:00,35.59,35.64,35.59,35.64,4500.0,29.7113,29.753,29.7113,29.753,4500.0
2008-08-28 12:55:00,35.63,35.64,35.6,35.64,2400.0,29.7447,29.753,29.7196,29.753,2400.0
2008-08-28 13:00:00,35.61,35.64,35.6,35.63,2600.0,29.728,29.753,29.7196,29.7447,2600.0
2008-08-28 13:05:00,35.62,35.62,35.6,35.61,1100.0,29.7363,29.7363,29.7196,29.728,1100.0
2008-08-28 13:10:00,35.6,35.62,35.58,35.62,6000.0,29.7196,29.7363,29.7029,29.7363,6000.0
2008-08-28 13:15:00,35.63,35.64,35.6,35.64,7500.0,29.7447,29.753,29.7196,29.753,7500.0
2008-08-28 13:20:00,35.65,35.67,35.63,35.65,4100.0,29.7614,29.7781,29.7447,29.7614,4100.0
2008-08-28 13:25:00,35.65,35.68,35.63,35.67,5700.0,29.7614,29.7864,29.7447,29.7781,5700.0
2008-08-28 13:30:00,35.66,35.71,35.64,35.7,3900.0,29.7697,29.8115,29.753,29.8031,3900.0
2008-08-28 13:35:00,35.7,35.79,35.69,35.78,22800.0,29.8031,29.8782,29.7948,29.8699,22800.0
2008-08-28 13:40:00,35.77,35.78,35.71,35.73,9100.0,29.8616,29.8699,29.8115,29.8282,9100.0
2008-08-28 13:45:00,35.74,35.79,35.68,35.73,10600.0,29.8365,29.8782,29.7864,29.8282,10600.0
2008-08-28 13:50:00,35.73,35.77,35.71,35.73,5000.0,29.8282,29.8616,29.8115,29.8282,5000.0
2008-08-28 13:55:00,35.73,35.78,35.73,35.77,4900.0,29.8282,29.8699,29.8282,29.8616,4900.0
2008-08-28 14:00:00,35.77,35.78,35.68,35.7,8100.0,29.8616,29.8699,29.7864,29.8031,8100.0
2008-08-28 14:05:00,35.7,35.8,35.69,35.75,15900.0,29.8031,29.8866,29.7948,29.8449,15900.0
2008-08-28 14:10:00,35.75,35.84,35.74,35.83,5300.0,29.8449,29.92,29.8365,29.9116,5300.0
2008-08-28 14:15:00,35.82,35.84,35.78,35.83,6400.0,29.9033,29.92,29.8699,29.9116,6400.0
2008-08-28 14:20:00,35.81,35.86,35.81,35.85,3100.0,29.8949,29.9367,29.8949,29.9283,3100.0
2008-08-28 14:25:00,35.82,35.88,35.78,35.85,5800.0,29.9033,29.9534,29.8699,29.9283,5800.0
2008-08-28 14:30:00,35.87,35.96,35.85,35.91,16200.0,29.945,30.0202,29.9283,29.9784,16200.0
2008-08-28 14:35:00,35.93,35.93,35.83,35.85,6000.0,29.9951,29.9951,29.9116,29.9283,6000.0
2008-08-28 14:40:00,35.86,35.86,35.81,35.82,6100.0,29.9367,29.9367,29.8949,29.9033,6100.0
2008-08-28 14:45:00,35.82,35.84,35.75,35.77,5600.0,29.9033,29.92,29.8449,29.8616,5600.0
2008-08-28 14:50:00,35.77,35.79,35.77,35.79,7000.0,29.8616,29.8782,29.8616,29.8782,7000.0
2008-08-28 14:55:00,35.78,35.79,35.73,35.74,7200.0,29.8699,29.8782,29.8282,29.8365,7200.0
2008-08-28 15:00:00,35.75,35.79,35.69,35.79,8200.0,29.8449,29.8782,29.7948,29.8782,8200.0
2008-08-28 15:05:00,35.79,35.79,35.74,35.78,5500.0,29.8782,29.8782,29.8365,29.8699,5500.0
2008-08-28 15:10:00,35.78,35.78,35.71,35.73,5600.0,29.8699,29.8699,29.8115,29.8282,5600.0
2008-08-28 15:15:00,35.72,35.77,35.72,35.77,3000.0,29.8198,29.8616,29.8198,29.8616,3000.0
2008-08-28 15:20:00,35.77,35.79,35.7,35.78,5700.0,29.8616,29.8782,29.8031,29.8699,5700.0
2008-08-28 15:25:00,35.76,35.77,35.71,35.75,5600.0,29.8532,29.8616,29.8115,29.8449,5600.0
2008-08-28 15:30:00,35.75,35.76,35.68,35.69,7500.0,29.8449,29.8532,29.7864,29.7948,7500.0
2008-08-28 15:35:00,35.7,35.74,35.69,35.72,7600.0,29.8031,29.8365,29.7948,29.8198,7600.0
2008-08-28 15:40:00,35.71,35.85,35.71,35.82,23500.0,29.8115,29.9283,29.8115,29.9033,23500.0
2008-08-28 15:45:00,35.83,35.83,35.76,35.8,12700.0,29.9116,29.9116,29.8532,29.8866,12700.0
2008-08-28 15:50:00,35.81,35.81,35.74,35.75,17400.0,29.8949,29.8949,29.8365,29.8449,17400.0
2008-08-28 15:55:00,35.73,35.83,35.73,35.81,45700.0,29.8282,29.9116,29.8282,29.8949,45700.0
2008-08-29 09:30:00,35.65,35.65,35.55,35.65,3600.0,29.7614,29.7614,29.6779,29.7614,3600.0
2008-08-29 09:35:00,35.67,35.67,35.56,35.56,3000.0,29.7781,29.7781,29.6862,29.6862,3000.0
2008-08-29 09:40:00,35.52,35.71,35.52,35.71,3800.0,29.6528,29.8115,29.6528,29.8115,3800.0
2008-08-29 09:45:00,35.71,35.76,35.67,35.69,3800.0,29.8115,29.8532,29.7781,29.7948,3800.0
2008-08-29 09:50:00,35.7,35.71,35.65,35.67,3000.0,29.8031,29.8115,29.7614,29.7781,3000.0
2008-08-29 09:55:00,35.69,35.69,35.58,35.59,2600.0,29.7948,29.7948,29.7029,29.7113,2600.0
2008-08-29 10:00:00,35.62,35.67,35.51,35.54,7000.0,29.7363,29.7781,29.6445,29.6695,7000.0
2008-08-29 10:05:00,35.54,35.55,35.49,35.54,5800.0,29.6695,29.6779,29.6278,29.6695,5800.0
2008-08-29 10:10:00,35.53,35.53,35.47,35.47,3800.0,29.6612,29.6612,29.6111,29.6111,3800.0
2008-08-29 10:15:00,35.45,35.49,35.45,35.48,4700.0,29.5944,29.6278,29.5944,29.6195,4700.0
2008-08-29 10:20:00,35.47,35.47,35.39,35.39,3600.0,29.6111,29.6111,29.5443,29.5443,3600.0
2008-08-29 10:25:00,35.37,35.41,35.33,35.34,8600.0,29.5276,29.561,29.4942,29.5026,8600.0
2008-08-29 10:30:00,35.36,35.38,35.32,35.35,5100.0,29.5193,29.536,29.4859,29.5109,5100.0
2008-08-29 10:35:00,35.36,35.36,35.35,35.36,3600.0,29.5193,29.5193,29.5109,29.5193,3600.0
2008-08-29 10:40:00,35.36,35.36,35.33,35.36,8800.0,29.5193,29.5193,29.4942,29.5193,8800.0
2008-08-29 10:45:00,35.36,35.36,35.32,35.32,2700.0,29.5193,29.5193,29.4859,29.4859,2700.0
2008-08-29 10:50:00,35.32,35.35,35.32,35.34,2100.0,29.4859,29.5109,29.4859,29.5026,2100.0
2008-08-29 10:55:00,35.34,35.34,35.3,35.32,1200.0,29.5026,29.5026,29.4692,29.4859,1200.0
2008-08-29 11:00:00,35.35,35.35,35.29,35.31,3200.0,29.5109,29.5109,29.4608,29.4775,3200.0
2008-08-29 11:05:00,35.33,35.35,35.32,35.33,2500.0,29.4942,29.5109,29.4859,29.4942,2500.0
2008-08-29 11:10:00,35.36,35.37,35.36,35.36,1000.0,29.5193,29.5276,29.5193,29.5193,1000.0
2008-08-29 11:15:00,35.37,35.41,35.36,35.4,1900.0,29.5276,29.561,29.5193,29.5527,1900.0
2008-08-29 11:20:00,35.4,35.41,35.33,35.33,1800.0,29.5527,29.561,29.4942,29.4942,1800.0
2008-08-29 11:25:00,35.34,35.37,35.28,35.33,5300.0,29.5026,29.5276,29.4525,29.4942,5300.0
2008-08-29 11:30:00,35.33,35.33,35.3,35.3,1500.0,29.4942,29.4942,29.4692,29.4692,1500.0
2008-08-29 11:35:00,35.32,35.38,35.32,35.34,1600.0,29.4859,29.536,29.4859,29.5026,1600.0
2008-08-29 11:40:00,35.34,35.42,35.34,35.42,4600.0,29.5026,29.5694,29.5026,29.5694,4600.0
2008-08-29 11:45:00,35.39,35.39,35.33,35.34,4300.0,29.5443,29.5443,29.4942,29.5026,4300.0
2008-08-29 11:50:00,35.33,35.38,35.33,35.38,2400.0,29.4942,29.536,29.4942,29.536,2400.0
2008-08-29 11:55:00,35.42,35.42,35.37,35.39,3300.0,29.5694,29.5694,29.5276,29.5443,3300.0
2008-08-29 12:00:00,35.39,35.39,35.35,35.35,2200.0,29.5443,29.5443,29.5109,29.5109,2200.0
2008-08-29 12:05:00,35.34,35.36,35.32,35.35,3100.0,29.5026,29.5193,29.4859,29.5109,3100.0
2008-08-29 12:10:00,35.35,35.36,35.34,35.34,2700.0,29.5109,29.5193,29.5026,29.5026,2700.0
2008-08-29 12:15:00,35.34,35.42,35.34,35.39,10100.0,29.5026,29.5694,29.5026,29.5443,10100.0
2008-08-29 12:20:00,35.4,35.44,35.38,35.39,13200.0,29.5527,29.5861,29.536,29.5443,13200.0
2008-08-29 12:25:00,35.36,35.4,35.36,35.38,1300.0,29.5193,29.5527,29.5193,29.536,1300.0
2008-08-29 12:30:00,35.39,35.4,35.38,35.39,1500.0,29.5443,29.5527,29.536,29.5443,1500.0
2008-08-29 12:35:00,35.4,35.41,35.39,35.39,5400.0,29.5527,29.561,29.5443,29.5443,5400.0
2008-08-29 12:40:00,35.39,35.41,35.37,35.38,6100.0,29.5443,29.561,29.5276,29.536,6100.0
2008-08-29 12:45:00,35.38,35.39,35.34,35.38,9800.0,29.536,29.5443,29.5026,29.536,9800.0
2008-08-29 12:50:00,35.38,35.43,35.36,35.39,23600.0,29.536,29.5777,29.5193,29.5443,23600.0
2008-08-29 12:55:00,35.39,35.4,35.35,35.36,6600.0,29.5443,29.5527,29.5109,29.5193,6600.0
2008-08-29 13:00:00,35.38,35.4,35.34,35.37,16100.0,29.536,29.5527,29.5026,29.5276,16100.0
2008-08-29 13:05:00,35.39,35.44,35.38,35.43,7100.0,29.5443,29.5861,29.536,29.5777,7100.0
2008-08-29 13:10:00,35.4,35.43,35.4,35.43,3900.0,29.5527,29.5777,29.5527,29.5777,3900.0
2008-08-29 13:15:00,35.42,35.42,35.39,35.39,500.0,29.5694,29.5694,29.5443,29.5443,500.0
2008-08-29 13:20:00,35.41,35.47,35.41,35.47,8500.0,29.561,29.6111,29.561,29.6111,8500.0
2008-08-29 13:25:00,35.48,35.49,35.44,35.46,5000.0,29.6195,29.6278,29.5861,29.6028,5000.0
2008-08-29 13:30:00,35.48,35.5,35.43,35.43,4700.0,29.6195,29.6361,29.5777,29.5777,4700.0
2008-08-29 13:35:00,35.42,35.43,35.38,35.4,6500.0,29.5694,29.5777,29.536,29.5527,6500.0
2008-08-29 13:40:00,35.4,35.4,35.36,35.39,3000.0,29.5527,29.5527,29.5193,29.5443,3000.0
2008-08-29 13:45:00,35.42,35.42,35.41,35.41,2800.0,29.5694,29.5694,29.561,29.561,2800.0
2008-08-29 13:50:00,35.36,35.38,35.32,35.38,9600.0,29.5193,29.536,29.4859,29.536,9600.0
2008-08-29 13:55:00,35.38,35.39,35.36,35.36,4100.0,29.536,29.5443,29.5193,29.5193,4100.0
2008-08-29 14:00:00,35.33,35.42,35.31,35.42,6800.0,29.4942,29.5694,29.4775,29.5694,6800.0
2008-08-29 14:05:00,35.41,35.41,35.39,35.4,1500.0,29.561,29.561,29.5443,29.5527,1500.0
2008-08-29 14:10:00,35.4,35.43,35.4,35.43,1200.0,29.5527,29.5777,29.5527,29.5777,1200.0
2008-08-29 14:15:00,35.43,35.44,35.41,35.42,2600.0,29.5777,29.5861,29.561,29.5694,2600.0
2008-08-29 14:20:00,35.44,35.46,35.42,35.42,1800.0,29.5861,29.6028,29.5694,29.5694,1800.0
2008-08-29 14:25:00,35.4,35.48,35.4,35.48,2000.0,29.5527,29.6195,29.5527,29.6195,2000.0
2008-08-29 14:30:00,35.49,35.5,35.45,35.47,2900.0,29.6278,29.6361,29.5944,29.6111,2900.0
2008-08-29 14:35:00,35.47,35.47,35.46,35.47,1100.0,29.6111,29.6111,29.6028,29.6111,1100.0
2008-08-29 14:40:00,35.47,35.47,35.42,35.44,1200.0,29.6111,29.6111,29.5694,29.5861,1200.0
2008-08-29 14:45:00,35.45,35.47,35.41,35.45,2500.0,29.5944,29.6111,29.561,29.5944,2500.0
2008-08-29 14:50:00,35.45,35.46,35.44,35.45,1300.0,29.5944,29.6028,29.5861,29.5944,1300.0
2008-08-29 14:55:00,35.45,35.5,35.45,35.5,2200.0,29.5944,29.6361,29.5944,29.6361,2200.0
2008-08-29 15:00:00,35.5,35.51,35.46,35.47,5800.0,29.6361,29.6445,29.6028,29.6111,5800.0
2008-08-29 15:05:00,35.46,35.47,35.42,35.44,4600.0,29.6028,29.6111,29.5694,29.5861,4600.0
2008-08-29 15:10:00,35.44,35.49,35.43,35.47,4600.0,29.5861,29.6278,29.5777,29.6111,4600.0
2008-08-29 15:15:00,35.47,35.47,35.44,35.46,3100.0,29.6111,29.6111,29.5861,29.6028,3100.0
2008-08-29 15:20:00,35.44,35.45,35.42,35.45,4200.0,29.5861,29.5944,29.5694,29.5944,4200.0
2008-08-29 15:25:00,35.46,35.46,35.43,35.43,5100.0,29.6028,29.6028,29.5777,29.5777,5100.0
2008-08-29 15:30:00,35.43,35.48,35.42,35.48,5900.0,29.5777,29.6195,29.5694,29.6195,5900.0
2008-08-29 15:35:00,35.48,35.48,35.43,35.43,8400.0,29.6195,29.6195,29.5777,29.5777,8400.0
2008-08-29 15:40:00,35.43,35.44,35.39,35.41,9200.0,29.5777,29.5861,29.5443,29.561,9200.0
2008-08-29 15:45:00,35.4,35.44,35.4,35.43,9500.0,29.5527,29.5861,29.5527,29.5777,9500.0
2008-08-29 15:50:00,35.42,35.42,35.35,35.37,11000.0,29.5694,29.5694,29.5109,29.5276,11000.0
2008-08-29 15:55:00,35.36,35.4,35.33,35.37,30300.0,29.5193,29.5527,29.4942,29.5276,30300.0
2008-09-02 09:30:00,35.76,36.0,35.76,35.97,16900.0,29.8532,30.0536,29.8532,30.0285,16900.0
2008-09-02 09:35:00,36.03,36.18,36.01,36.18,4600.0,30.0786,30.2038,30.0619,30.2038,4600.0
2008-09-02 09:40:00,36.18,36.34,36.18,36.34,4700.0,30.2038,30.3374,30.2038,30.3374,4700.0
2008-09-02 09:45:00,36.34,36.49,36.33,36.41,8800.0,30.3374,30.4626,30.3291,30.3958,8800.0
2008-09-02 09:50:00,36.41,36.41,36.31,36.38,7700.0,30.3958,30.3958,30.3124,30.3708,7700.0
2008-09-02 09:55:00,36.38,36.46,36.38,36.43,4200.0,30.3708,30.4376,30.3708,30.4125,4200.0
2008-09-02 10:00:00,36.43,36.45,36.21,36.3,13500.0,30.4125,30.4292,30.2289,30.304,13500.0
2008-09-02 10:05:00,36.31,36.31,36.11,36.11,7900.0,30.3124,30.3124,30.1454,30.1454,7900.0
2008-09-02 10:10:00,36.09,36.17,36.03,36.17,7800.0,30.1287,30.1955,30.0786,30.1955,7800.0
2008-09-02 10:15:00,36.15,36.16,36.12,36.12,3600.0,30.1788,30.1871,30.1537,30.1537,3600.0
2008-09-02 10:20:00,36.12,36.12,36.03,36.05,5800.0,30.1537,30.1537,30.0786,30.0953,5800.0
2008-09-02 10:25:00,36.03,36.07,36.0,36.02,2900.0,30.0786,30.112,30.0536,30.0703,2900.0
2008-09-02 10:30:00,36.03,36.03,35.95,35.98,4900.0,30.0786,30.0786,30.0118,30.0369,4900.0
2008-09-02 10:35:00,35.96,35.98,35.94,35.94,5400.0,30.0202,30.0369,30.0035,30.0035,5400.0
2008-09-02 10:40:00,35.94,35.94,35.88,35.88,7800.0,30.0035,30.0035,29.9534,29.9534,7800.0
2008-09-02 10:45:00,35.86,35.86,35.78,35.85,7800.0,29.9367,29.9367,29.8699,29.9283,7800.0
2008-09-02 10:50:00,35.84,35.88,35.78,35.82,12700.0,29.92,29.9534,29.8699,29.9033,12700.0
2008-09-02 10:55:00,35.85,35.89,35.81,35.89,3200.0,29.9283,29.9617,29.8949,29.9617,3200.0
2008-09-02 11:00:00,35.89,35.94,35.89,35.91,5800.0,29.9617,30.0035,29.9617,29.9784,5800.0
2008-09-02 11:05:00,35.91,35.96,35.89,35.9,6900.0,29.9784,30.0202,29.9617,29.9701,6900.0
2008-09-02 11:10:00,35.9,35.97,35.9,35.97,3500.0,29.9701,30.0285,29.9701,30.0285,3500.0
2008-09-02 11:15:00,35.96,35.99,35.9,35.93,6600.0,30.0202,30.0452,29.9701,29.9951,6600.0
2008-09-02 11:20:00,35.94,35.96,35.84,35.87,2900.0,30.0035,30.0202,29.92,29.945,2900.0
2008-09-02 11:25:00,35.86,35.92,35.85,35.92,2700.0,29.9367,29.9868,29.9283,29.9868,2700.0
2008-09-02 11:30:00,35.92,35.95,35.92,35.94,4400.0,29.9868,30.0118,29.9868,30.0035,4400.0
2008-09-02 11:35:00,35.94,36.0,35.94,35.99,3600.0,30.0035,30.0536,30.0035,30.0452,3600.0
2008-09-02 11:40:00,35.99,35.99,35.97,35.98,3300.0,30.0452,30.0452,30.0285,30.0369,3300.0
2008-09-02 11:45:00,35.97,35.97,35.9,35.9,5700.0,30.0285,30.0285,29.9701,29.9701,5700.0
2008-09-02 11:50:00,35.91,35.91,35.8,35.87,17400.0,29.9784,29.9784,29.8866,29.945,17400.0
2008-09-02 11:55:00,35.86,35.89,35.82,35.87,7200.0,29.9367,29.9617,29.9033,29.945,7200.0
2008-09-02 12:00:00,35.85,35.85,35.82,35.83,2700.0,29.9283,29.9283,29.9033,29.9116,2700.0
2008-09-02 12:05:00,35.84,35.86,35.81,35.86,2300.0,29.92,29.9367,29.8949,29.9367,2300.0
2008-09-02 12:10:00,35.86,35.89,35.86,35.89,1900.0,29.9367,29.9617,29.9367,29.9617,1900.0
2008-09-02 12:15:00,35.88,35.91,35.87,35.91,3200.0,29.9534,29.9784,29.945,29.9784,3200.0
2008-09-02 12:20:00,35.88,35.89,35.79,35.8,5600.0,29.9534,29.9617,29.8782,29.8866,5600.0
2008-09-02 12:25:00,35.78,35.78,35.66,35.68,5900.0,29.8699,29.8699,29.7697,29.7864,5900.0
2008-09-02 12:30:00,35.66,35.69,35.61,35.62,5200.0,29.7697,29.7948,29.728,29.7363,5200.0
2008-09-02 12:35:00,35.64,35.67,35.64,35.66,2200.0,29.753,29.7781,29.753,29.7697,2200.0
2008-09-02 12:40:00,35.64,35.64,35.62,35.64,2800.0,29.753,29.753,29.7363,29.753,2800.0
2008-09-02 12:45:00,35.64,35.69,35.64,35.69,5000.0,29.753,29.7948,29.753,29.7948,5000.0
2008-09-02 12:50:00,35.67,35.75,35.66,35.73,4200.0,29.7781,29.8449,29.7697,29.8282,4200.0
2008-09-02 12:55:00,35.77,35.79,35.76,35.79,1800.0,29.8616,29.8782,29.8532,29.8782,1800.0
2008-09-02 13:00:00,35.78,35.8,35.75,35.77,5200.0,29.8699,29.8866,29.8449,29.8616,5200.0
2008-09-02 13:05:00,35.77,35.82,35.77,35.8,4800.0,29.8616,29.9033,29.8616,29.8866,4800.0
2008-09-02 13:10:00,35.79,35.87,35.79,35.87,3900.0,29.8782,29.945,29.8782,29.945,3900.0
2008-09-02 13:15:00,35.87,35.87,35.85,35.85,2300.0,29.945,29.945,29.9283,29.9283,2300.0
2008-09-02 13:20:00,35.85,35.85,35.84,35.85,1900.0,29.9283,29.9283,29.92,29.9283,1900.0
2008-09-02 13:25:00,35.86,35.86,35.85,35.86,1200.0,29.9367,29.9367,29.9283,29.9367,1200.0
2008-09-02 13:30:00,35.87,35.93,35.86,35.93,5600.0,29.945,29.9951,29.9367,29.9951,5600.0
2008-09-02 13:35:00,35.94,35.96,35.92,35.94,5000.0,30.0035,30.0202,29.9868,30.0035,5000.0
2008-09-02 13:40:00,35.93,35.94,35.8,35.8,5600.0,29.9951,30.0035,29.8866,29.8866,5600.0
2008-09-02 13:45:00,35.83,35.83,35.78,35.78,4200.0,29.9116,29.9116,29.8699,29.8699,4200.0
2008-09-02 13:50:00,35.8,35.8,35.65,35.67,5900.0,29.8866,29.8866,29.7614,29.7781,5900.0
2008-09-02 13:55:00,35.69,35.7,35.67,35.7,3600.0,29.7948,29.8031,29.7781,29.8031,3600.0
2008-09-02 14:00:00,35.68,35.71,35.66,35.7,4500.0,29.7864,29.8115,29.7697,29.8031,4500.0
2008-09-02 14:05:00,35.73,35.74,35.69,35.69,4100.0,29.8282,29.8365,29.7948,29.7948,4100.0
2008-09-02 14:10:00,35.7,35.7,35.61,35.63,5400.0,29.8031,29.8031,29.728,29.7447,5400.0
2008-09-02 14:15:00,35.62,35.63,35.58,35.6,7000.0,29.7363,29.7447,29.7029,29.7196,7000.0
2008-09-02 14:20:00,35.62,35.67,35.6,35.66,6400.0,29.7363,29.7781,29.7196,29.7697,6400.0
2008-09-02 14:25:00,35.69,35.69,35.65,35.68,6300.0,29.7948,29.7948,29.7614,29.7864,6300.0
2008-09-02 14:30:00,35.69,35.74,35.67,35.71,5100.0,29.7948,29.8365,29.7781,29.8115,5100.0
2008-09-02 14:35:00,35.71,35.72,35.64,35.66,5800.0,29.8115,29.8198,29.753,29.7697,5800.0
2008-09-02 14:40:00,35.65,35.68,35.65,35.67,4000.0,29.7614,29.7864,29.7614,29.7781,4000.0
2008-09-02 14:45:00,35.65,35.69,35.64,35.67,7400.0,29.7614,29.7948,29.753,29.7781,7400.0
2008-09-02 14:50:00,35.67,35.67,35.59,35.6,7300.0,29.7781,29.7781,29.7113,29.7196,7300.0
2008-09-02 14:55:00,35.6,35.64,35.58,35.62,6300.0,29.7196,29.753,29.7029,29.7363,6300.0
2008-09-02 15:00:00,35.62,35.65,35.57,35.57,6500.0,29.7363,29.7614,29.6946,29.6946,6500.0
2008-09-02 15:05:00,35.57,35.67,35.57,35.66,7500.0,29.6946,29.7781,29.6946,29.7697,7500.0
2008-09-02 15:10:00,35.66,35.67,35.62,35.66,5200.0,29.7697,29.7781,29.7363,29.7697,5200.0
2008-09-02 15:15:00,35.65,35.68,35.64,35.66,10500.0,29.7614,29.7864,29.753,29.7697,10500.0
2008-09-02 15:20:00,35.64,35.69,35.64,35.67,8200.0,29.753,29.7948,29.753,29.7781,8200.0
2008-09-02 15:25:00,35.67,35.72,35.66,35.72,11200.0,29.7781,29.8198,29.7697,29.8198,11200.0
2008-09-02 15:30:00,35.71,35.75,35.68,35.72,9400.0,29.8115,29.8449,29.7864,29.8198,9400.0
2008-09-02 15:35:00,35.72,35.72,35.63,35.66,23900.0,29.8198,29.8198,29.7447,29.7697,23900.0
2008-09-02 15:40:00,35.67,35.68,35.57,35.59,12300.0,29.7781,29.7864,29.6946,29.7113,12300.0
2008-09-02 15:45:00,35.59,35.7,35.57,35.67,13000.0,29.7113,29.8031,29.6946,29.7781,13000.0
2008-09-02 15:50:00,35.69,35.7,35.63,35.68,10000.0,29.7948,29.8031,29.7447,29.7864,10000.0
2008-09-02 15:55:00,35.68,35.73,35.66,35.69,31700.0,29.7864,29.8282,29.7697,29.7948,31700.0
2008-09-03 09:30:00,35.77,35.85,35.75,35.78,4700.0,29.8616,29.9283,29.8449,29.8699,4700.0
2008-09-03 09:35:00,35.82,35.86,35.75,35.78,3600.0,29.9033,29.9367,29.8449,29.8699,3600.0
2008-09-03 09:40:00,35.75,35.76,35.6,35.61,18200.0,29.8449,29.8532,29.7196,29.728,18200.0
2008-09-03 09:45:00,35.62,35.62,35.46,35.56,10500.0,29.7363,29.7363,29.6028,29.6862,10500.0
2008-09-03 09:50:00,35.59,35.77,35.58,35.71,4700.0,29.7113,29.8616,29.7029,29.8115,4700.0
2008-09-03 09:55:00,35.7,35.73,35.68,35.7,7600.0,29.8031,29.8282,29.7864,29.8031,7600.0
2008-09-03 10:00:00,35.7,35.81,35.65,35.77,8800.0,29.8031,29.8949,29.7614,29.8616,8800.0
2008-09-03 10:05:00,35.76,35.77,35.57,35.57,5000.0,29.8532,29.8616,29.6946,29.6946,5000.0
2008-09-03 10:10:00,35.57,35.57,35.5,35.54,3700.0,29.6946,29.6946,29.6361,29.6695,3700.0
2008-09-03 10:15:00,35.53,35.56,35.51,35.51,3700.0,29.6612,29.6862,29.6445,29.6445,3700.0
2008-09-03 10:20:00,35.5,35.63,35.43,35.63,5500.0,29.6361,29.7447,29.5777,29.7447,5500.0
2008-09-03 10:25:00,35.6,35.62,35.56,35.62,6900.0,29.7196,29.7363,29.6862,29.7363,6900.0
2008-09-03 10:30:00,35.61,35.63,35.58,35.63,4700.0,29.728,29.7447,29.7029,29.7447,4700.0
2008-09-03 10:35:00,35.63,35.74,35.61,35.73,3800.0,29.7447,29.8365,29.728,29.8282,3800.0
2008-09-03 10:40:00,35.73,35.84,35.72,35.8,5400.0,29.8282,29.92,29.8198,29.8866,5400.0
2008-09-03 10:45:00,35.79,35.79,35.71,35.73,3700.0,29.8782,29.8782,29.8115,29.8282,3700.0
2008-09-03 10:50:00,35.73,35.73,35.63,35.64,3800.0,29.8282,29.8282,29.7447,29.753,3800.0
2008-09-03 10:55:00,35.64,35.67,35.64,35.65,2600.0,29.753,29.7781,29.753,29.7614,2600.0
2008-09-03 11:00:00,35.67,35.75,35.65,35.75,3400.0,29.7781,29.8449,29.7614,29.8449,3400.0
2008-09-03 11:05:00,35.75,35.81,35.73,35.75,2100.0,29.8449,29.8949,29.8282,29.8449,2100.0
2008-09-03 11:10:00,35.75,35.75,35.48,35.56,16200.0,29.8449,29.8449,29.6195,29.6862,16200.0
2008-09-03 11:15:00,35.56,35.6,35.56,35.57,2400.0,29.6862,29.7196,29.6862,29.6946,2400.0
2008-09-03 11:20:00,35.57,35.59,35.51,35.52,5900.0,29.6946,29.7113,29.6445,29.6528,5900.0
2008-09-03 11:25:00,35.53,35.58,35.53,35.56,5600.0,29.6612,29.7029,29.6612,29.6862,5600.0
2008-09-03 11:30:00,35.52,35.56,35.46,35.49,3900.0,29.6528,29.6862,29.6028,29.6278,3900.0
2008-09-03 11:35:00,35.46,35.47,35.38,35.44,7400.0,29.6028,29.6111,29.536,29.5861,7400.0
2008-09-03 11:40:00,35.44,35.45,35.36,35.41,3500.0,29.5861,29.5944,29.5193,29.561,3500.0
2008-09-03 11:45:00,35.43,35.43,35.38,35.38,1400.0,29.5777,29.5777,29.536,29.536,1400.0
2008-09-03 11:50:00,35.38,35.42,35.37,35.42,3000.0,29.536,29.5694,29.5276,29.5694,3000.0
2008-09-03 11:55:00,35.42,35.42,35.28,35.28,5800.0,29.5694,29.5694,29.4525,29.4525,5800.0
2008-09-03 12:00:00,35.31,35.32,35.25,35.3,5400.0,29.4775,29.4859,29.4274,29.4692,5400.0
2008-09-03 12:05:00,35.32,35.36,35.28,35.28,8600.0,29.4859,29.5193,29.4525,29.4525,8600.0
2008-09-03 12:10:00,35.27,35.28,35.23,35.27,3300.0,29.4441,29.4525,29.4107,29.4441,3300.0
2008-09-03 12:15:00,35.29,35.33,35.26,35.31,3000.0,29.4608,29.4942,29.4358,29.4775,3000.0
2008-09-03 12:20:00,35.31,35.36,35.29,35.36,3500.0,29.4775,29.5193,29.4608,29.5193,3500.0
2008-09-03 12:25:00,35.36,35.39,35.36,35.38,4300.0,29.5193,29.5443,29.5193,29.536,4300.0
2008-09-03 12:30:00,35.37,35.37,35.32,35.33,1700.0,29.5276,29.5276,29.4859,29.4942,1700.0
2008-09-03 12:35:00,35.33,35.39,35.33,35.39,2300.0,29.4942,29.5443,29.4942,29.5443,2300.0
2008-09-03 12:40:00,35.41,35.41,35.37,35.37,1500.0,29.561,29.561,29.5276,29.5276,1500.0
2008-09-03 12:45:00,35.37,35.37,35.34,35.36,1300.0,29.5276,29.5276,29.5026,29.5193,1300.0
2008-09-03 12:50:00,35.36,35.37,35.34,35.36,2700.0,29.5193,29.5276,29.5026,29.5193,2700.0
2008-09-03 12:55:00,35.34,35.34,35.3,35.31,2300.0,29.5026,29.5026,29.4692,29.4775,2300.0
2008-09-03 13:00:00,35.31,35.32,35.24,35.32,4700.0,29.4775,29.4859,29.4191,29.4859,4700.0
2008-09-03 13:05:00,35.32,35.38,35.32,35.35,1500.0,29.4859,29.536,29.4859,29.5109,1500.0
2008-09-03 13:10:00,35.35,35.42,35.35,35.41,1400.0,29.5109,29.5694,29.5109,29.561,1400.0
2008-09-03 13:15:00,35.41,35.42,35.39,35.42,1800.0,29.561,29.5694,29.5443,29.5694,1800.0
2008-09-03 13:20:00,35.41,35.45,35.38,35.38,6200.0,29.561,29.5944,29.536,29.536,6200.0
2008-09-03 13:25:00,35.39,35.39,35.31,35.35,7000.0,29.5443,29.5443,29.4775,29.5109,7000.0
2008-09-03 13:30:00,35.35,35.35,35.3,35.34,8600.0,29.5109,29.5109,29.4692,29.5026,8600.0
2008-09-03 13:35:00,35.36,35.39,35.36,35.37,3800.0,29.5193,29.5443,29.5193,29.5276,3800.0
2008-09-03 13:40:00,35.37,35.37,35.33,35.36,2000.0,29.5276,29.5276,29.4942,29.5193,2000.0
2008-09-03 13:45:00,35.38,35.44,35.37,35.43,2200.0,29.536,29.5861,29.5276,29.5777,2200.0
2008-09-03 13:50:00,35.46,35.51,35.45,35.48,2400.0,29.6028,29.6445,29.5944,29.6195,2400.0
2008-09-03 13:55:00,35.49,35.51,35.48,35.51,1200.0,29.6278,29.6445,29.6195,29.6445,1200.0
2008-09-03 14:00:00,35.49,35.58,35.37,35.57,7300.0,29.6278,29.7029,29.5276,29.6946,7300.0
2008-09-03 14:05:00,35.56,35.58,35.48,35.49,3000.0,29.6862,29.7029,29.6195,29.6278,3000.0
2008-09-03 14:10:00,35.46,35.46,35.36,35.42,4200.0,29.6028,29.6028,29.5193,29.5694,4200.0
2008-09-03 14:15:00,35.43,35.47,35.43,35.43,3200.0,29.5777,29.6111,29.5777,29.5777,3200.0
2008-09-03 14:20:00,35.44,35.44,35.38,35.41,4000.0,29.5861,29.5861,29.536,29.561,4000.0
2008-09-03 14:25:00,35.38,35.45,35.38,35.45,2000.0,29.536,29.5944,29.536,29.5944,2000.0
2008-09-03 14:30:00,35.44,35.47,35.44,35.46,1600.0,29.5861,29.6111,29.5861,29.6028,1600.0
2008-09-03 14:35:00,35.46,35.5,35.42,35.5,7900.0,29.6028,29.6361,29.5694,29.6361,7900.0
2008-09-03 14:40:00,35.49,35.51,35.45,35.49,3500.0,29.6278,29.6445,29.5944,29.6278,3500.0
2008-09-03 14:45:00,35.48,35.49,35.42,35.43,3400.0,29.6195,29.6278,29.5694,29.5777,3400.0
2008-09-03 14:50:00,35.42,35.43,35.32,35.32,13900.0,29.5694,29.5777,29.4859,29.4859,13900.0
2008-09-03 14:55:00,35.32,35.38,35.32,35.38,1100.0,29.4859,29.536,29.4859,29.536,1100.0
2008-09-03 15:00:00,35.38,35.44,35.38,35.42,2400.0,29.536,29.5861,29.536,29.5694,2400.0
2008-09-03 15:05:00,35.43,35.43,35.36,35.37,5800.0,29.5777,29.5777,29.5193,29.5276,5800.0
2008-09-03 15:10:00,35.36,35.45,35.34,35.44,3600.0,29.5193,29.5944,29.5026,29.5861,3600.0
2008-09-03 15:15:00,35.44,35.47,35.34,35.41,6100.0,29.5861,29.6111,29.5026,29.561,6100.0
2008-09-03 15:20:00,35.41,35.63,35.39,35.54,8800.0,29.561,29.7447,29.5443,29.6695,8800.0
2008-09-03 15:25:00,35.55,35.56,35.45,35.45,7400.0,29.6779,29.6862,29.5944,29.5944,7400.0
2008-09-03 15:30:00,35.45,35.51,35.41,35.51,5000.0,29.5944,29.6445,29.561,29.6445,5000.0
2008-09-03 15:35:00,35.52,35.6,35.51,35.58,5000.0,29.6528,29.7196,29.6445,29.7029,5000.0
2008-09-03 15:40:00,35.6,35.63,35.51,35.53,7300.0,29.7196,29.7447,29.6445,29.6612,7300.0
2008-09-03 15:45:00,35.52,35.57,35.51,35.53,6500.0,29.6528,29.6946,29.6445,29.6612,6500.0
2008-09-03 15:50:00,35.52,35.59,35.49,35.58,8400.0,29.6528,29.7113,29.6278,29.7029,8400.0
2008-09-03 15:55:00,35.58,35.6,35.52,35.59,21100.0,29.7029,29.7196,29.6528,29.7113,21100.0
2008-09-04 09:30:00,35.44,35.44,35.11,35.4,7700.0,29.5861,29.5861,29.3106,29.5527,7700.0
2008-09-04 09:35:00,35.37,35.5,35.37,35.49,4200.0,29.5276,29.6361,29.5276,29.6278,4200.0
2008-09-04 09:40:00,35.47,35.48,35.33,35.33,4500.0,29.6111,29.6195,29.4942,29.4942,4500.0
2008-09-04 09:45:00,35.31,35.31,35.1,35.21,15500.0,29.4775,29.4775,29.3022,29.3941,15500.0
2008-09-04 09:50:00,35.21,35.23,35.06,35.08,15100.0,29.3941,29.4107,29.2688,29.2855,15100.0
2008-09-04 09:55:00,35.06,35.06,34.95,34.95,10000.0,29.2688,29.2688,29.177,29.177,10000.0
2008-09-04 10:00:00,34.99,35.03,34.85,35.0,12200.0,29.2104,29.2438,29.0935,29.2187,12200.0
2008-09-04 10:05:00,35.05,35.2,35.05,35.18,4100.0,29.2605,29.3857,29.2605,29.369,4100.0
2008-09-04 10:10:00,35.18,35.24,35.16,35.2,3700.0,29.369,29.4191,29.3523,29.3857,3700.0
2008-09-04 10:15:00,35.2,35.2,35.11,35.11,5500.0,29.3857,29.3857,29.3106,29.3106,5500.0
2008-09-04 10:20:00,35.13,35.16,35.05,35.07,8400.0,29.3273,29.3523,29.2605,29.2772,8400.0
2008-09-04 10:25:00,35.08,35.15,35.08,35.13,2600.0,29.2855,29.344,29.2855,29.3273,2600.0
2008-09-04 10:30:00,35.13,35.13,34.83,34.88,13900.0,29.3273,29.3273,29.0768,29.1186,13900.0
2008-09-04 10:35:00,34.91,34.91,34.82,34.88,5200.0,29.1436,29.1436,29.0685,29.1186,5200.0
2008-09-04 10:40:00,34.86,34.87,34.77,34.8,8200.0,29.1019,29.1102,29.0267,29.0518,8200.0
2008-09-04 10:45:00,34.79,34.87,34.77,34.78,5100.0,29.0434,29.1102,29.0267,29.0351,5100.0
2008-09-04 10:50:00,34.76,34.86,34.76,34.86,2200.0,29.0184,29.1019,29.0184,29.1019,2200.0
2008-09-04 10:55:00,34.85,34.93,34.83,34.93,3800.0,29.0935,29.1603,29.0768,29.1603,3800.0
2008-09-04 11:00:00,34.9,34.9,34.82,34.84,9000.0,29.1353,29.1353,29.0685,29.0852,9000.0
2008-09-04 11:05:00,34.88,34.88,34.81,34.86,3700.0,29.1186,29.1186,29.0601,29.1019,3700.0
2008-09-04 11:10:00,34.86,34.89,34.83,34.87,4700.0,29.1019,29.1269,29.0768,29.1102,4700.0
2008-09-04 11:15:00,34.85,34.91,34.83,34.89,4500.0,29.0935,29.1436,29.0768,29.1269,4500.0
2008-09-04 11:20:00,34.91,34.93,34.77,34.84,6600.0,29.1436,29.1603,29.0267,29.0852,6600.0
2008-09-04 11:25:00,34.84,34.9,34.84,34.88,2800.0,29.0852,29.1353,29.0852,29.1186,2800.0
2008-09-04 11:30:00,34.88,34.88,34.84,34.84,1700.0,29.1186,29.1186,29.0852,29.0852,1700.0
2008-09-04 11:35:00,34.86,34.9,34.86,34.89,3600.0,29.1019,29.1353,29.1019,29.1269,3600.0
2008-09-04 11:40:00,34.9,34.93,34.89,34.92,4500.0,29.1353,29.1603,29.1269,29.152,4500.0
2008-09-04 11:45:00,34.91,34.93,34.89,34.93,3400.0,29.1436,29.1603,29.1269,29.1603,3400.0
2008-09-04 11:50:00,34.93,34.99,34.93,34.95,3200.0,29.1603,29.2104,29.1603,29.177,3200.0
2008-09-04 11:55:00,34.94,34.94,34.85,34.85,3900.0,29.1686,29.1686,29.0935,29.0935,3900.0
2008-09-04 12:00:00,34.86,34.91,34.83,34.84,4500.0,29.1019,29.1436,29.0768,29.0852,4500.0
2008-09-04 12:05:00,34.83,34.91,34.83,34.91,5100.0,29.0768,29.1436,29.0768,29.1436,5100.0
2008-09-04 12:10:00,34.89,34.89,34.85,34.85,1600.0,29.1269,29.1269,29.0935,29.0935,1600.0
2008-09-04 12:15:00,34.85,34.86,34.82,34.82,2100.0,29.0935,29.1019,29.0685,29.0685,2100.0
2008-09-04 12:20:00,34.84,34.91,34.84,34.9,5600.0,29.0852,29.1436,29.0852,29.1353,5600.0
2008-09-04 12:25:00,34.89,34.89,34.84,34.84,2900.0,29.1269,29.1269,29.0852,29.0852,2900.0
2008-09-04 12:30:00,34.85,34.87,34.83,34.84,1800.0,29.0935,29.1102,29.0768,29.0852,1800.0
2008-09-04 12:35:00,34.87,34.88,34.86,34.86,1300.0,29.1102,29.1186,29.1019,29.1019,1300.0
2008-09-04 12:40:00,34.87,34.87,34.83,34.84,2500.0,29.1102,29.1102,29.0768,29.0852,2500.0
2008-09-04 12:45:00,34.84,34.84,34.73,34.74,5900.0,29.0852,29.0852,28.9933,29.0017,5900.0
2008-09-04 12:50:00,34.76,34.78,34.7,34.72,3900.0,29.0184,29.0351,28.9683,28.985,3900.0
2008-09-04 12:55:00,34.72,34.75,34.72,34.75,1600.0,28.985,29.01,28.985,29.01,1600.0
2008-09-04 13:00:00,34.75,34.76,34.72,34.76,1800.0,29.01,29.0184,28.985,29.0184,1800.0
2008-09-04 13:05:00,34.74,34.75,34.7,34.75,3600.0,29.0017,29.01,28.9683,29.01,3600.0
2008-09-04 13:10:00,34.74,34.75,34.72,34.72,2100.0,29.0017,29.01,28.985,28.985,2100.0
2008-09-04 13:15:00,34.73,34.73,34.71,34.71,1700.0,28.9933,28.9933,28.9766,28.9766,1700.0
2008-09-04 13:20:00,34.72,34.75,34.68,34.68,4800.0,28.985,29.01,28.9516,28.9516,4800.0
2008-09-04 13:25:00,34.67,34.69,34.59,34.61,3100.0,28.9432,28.9599,28.8765,28.8932,3100.0
2008-09-04 13:30:00,34.62,34.63,34.57,34.57,2400.0,28.9015,28.9099,28.8598,28.8598,2400.0
2008-09-04 13:35:00,34.6,34.63,34.59,34.63,2800.0,28.8848,28.9099,28.8765,28.9099,2800.0
2008-09-04 13:40:00,34.63,34.69,34.63,34.69,6300.0,28.9099,28.9599,28.9099,28.9599,6300.0
2008-09-04 13:45:00,34.68,34.77,34.66,34.76,12900.0,28.9516,29.0267,28.9349,29.0184,12900.0
2008-09-04 13:50:00,34.77,34.77,34.71,34.76,3700.0,29.0267,29.0267,28.9766,29.0184,3700.0
2008-09-04 13:55:00,34.74,34.81,34.74,34.81,2100.0,29.0017,29.0601,29.0017,29.0601,2100.0
2008-09-04 14:00:00,34.8,34.81,34.75,34.76,2200.0,29.0518,29.0601,29.01,29.0184,2200.0
2008-09-04 14:05:00,34.73,34.74,34.65,34.66,6000.0,28.9933,29.0017,28.9266,28.9349,6000.0
2008-09-04 14:10:00,34.64,34.66,34.58,34.64,8800.0,28.9182,28.9349,28.8681,28.9182,8800.0
2008-09-04 14:15:00,34.64,34.68,34.64,34.65,4700.0,28.9182,28.9516,28.9182,28.9266,4700.0
2008-09-04 14:20:00,34.66,34.7,34.64,34.69,7600.0,28.9349,28.9683,28.9182,28.9599,7600.0
2008-09-04 14:25:00,34.69,34.79,34.68,34.75,10300.0,28.9599,29.0434,28.9516,29.01,10300.0
2008-09-04 14:30:00,34.75,34.76,34.69,34.7,2900.0,29.01,29.0184,28.9599,28.9683,2900.0
2008-09-04 14:35:00,34.7,34.73,34.65,34.73,7900.0,28.9683,28.9933,28.9266,28.9933,7900.0
2008-09-04 14:40:00,34.73,34.79,34.73,34.78,4900.0,28.9933,29.0434,28.9933,29.0351,4900.0
2008-09-04 14:45:00,34.76,34.78,34.73,34.77,6700.0,29.0184,29.0351,28.9933,29.0267,6700.0
2008-09-04 14:50:00,34.78,34.78,34.73,34.73,3800.0,29.0351,29.0351,28.9933,28.9933,3800.0
2008-09-04 14:55:00,34.74,34.79,34.74,34.79,6000.0,29.0017,29.0434,29.0017,29.0434,6000.0
2008-09-04 15:00:00,34.78,34.85,34.78,34.82,8900.0,29.0351,29.0935,29.0351,29.0685,8900.0
2008-09-04 15:05:00,34.82,34.84,34.79,34.81,9500.0,29.0685,29.0852,29.0434,29.0601,9500.0
2008-09-04 15:10:00,34.81,34.87,34.78,34.84,5700.0,29.0601,29.1102,29.0351,29.0852,5700.0
2008-09-04 15:15:00,34.85,34.9,34.77,34.78,10300.0,29.0935,29.1353,29.0267,29.0351,10300.0
2008-09-04 15:20:00,34.77,34.77,34.73,34.74,14900.0,29.0267,29.0267,28.9933,29.0017,14900.0
2008-09-04 15:25:00,34.75,34.81,34.73,34.79,6800.0,29.01,29.0601,28.9933,29.0434,6800.0
2008-09-04 15:30:00,34.78,34.78,34.72,34.78,10500.0,29.0351,29.0351,28.985,29.0351,10500.0
2008-09-04 15:35:00,34.79,34.79,34.69,34.71,7900.0,29.0434,29.0434,28.9599,28.9766,7900.0
2008-09-04 15:40:00,34.69,34.75,34.6,34.73,40900.0,28.9599,29.01,28.8848,28.9933,40900.0
2008-09-04 15:45:00,34.73,34.75,34.7,34.73,15200.0,28.9933,29.01,28.9683,28.9933,15200.0
2008-09-04 15:50:00,34.72,34.75,34.71,34.71,19200.0,28.985,29.01,28.9766,28.9766,19200.0
2008-09-04 15:55:00,34.71,34.71,34.49,34.6,89700.0,28.9766,28.9766,28.793,28.8848,89700.0
2008-09-05 09:30:00,34.35,34.49,34.13,34.13,15300.0,28.6761,28.793,28.4924,28.4924,15300.0
2008-09-05 09:35:00,34.19,34.25,34.13,34.2,4100.0,28.5425,28.5926,28.4924,28.5509,4100.0
2008-09-05 09:40:00,34.2,34.41,34.12,34.41,6600.0,28.5509,28.7262,28.4841,28.7262,6600.0
2008-09-05 09:45:00,34.46,34.65,34.45,34.56,13100.0,28.7679,28.9266,28.7596,28.8514,13100.0
2008-09-05 09:50:00,34.55,34.56,34.41,34.51,8600.0,28.8431,28.8514,28.7262,28.8097,8600.0
2008-09-05 09:55:00,34.47,34.48,34.42,34.48,3800.0,28.7763,28.7846,28.7345,28.7846,3800.0
2008-09-05 10:00:00,34.47,34.61,34.37,34.55,4700.0,28.7763,28.8932,28.6928,28.8431,4700.0
2008-09-05 10:05:00,34.57,34.57,34.37,34.41,5000.0,28.8598,28.8598,28.6928,28.7262,5000.0
2008-09-05 10:10:00,34.4,34.4,34.33,34.36,3200.0,28.7178,28.7178,28.6594,28.6845,3200.0
2008-09-05 10:15:00,34.36,34.41,34.33,34.35,3600.0,28.6845,28.7262,28.6594,28.6761,3600.0
2008-09-05 10:20:00,34.35,34.41,34.31,34.31,7400.0,28.6761,28.7262,28.6427,28.6427,7400.0
2008-09-05 10:25:00,34.32,34.35,34.27,34.3,2800.0,28.6511,28.6761,28.6093,28.6344,2800.0
2008-09-05 10:30:00,34.3,34.31,34.24,34.24,2300.0,28.6344,28.6427,28.5843,28.5843,2300.0
2008-09-05 10:35:00,34.24,34.34,34.24,34.33,4800.0,28.5843,28.6678,28.5843,28.6594,4800.0
2008-09-05 10:40:00,34.32,34.32,34.25,34.3,4100.0,28.6511,28.6511,28.5926,28.6344,4100.0
2008-09-05 10:45:00,34.31,34.31,34.17,34.18,4800.0,28.6427,28.6427,28.5258,28.5342,4800.0
2008-09-05 10:50:00,34.19,34.19,34.16,34.18,2000.0,28.5425,28.5425,28.5175,28.5342,2000.0
2008-09-05 10:55:00,34.18,34.2,34.1,34.16,7700.0,28.5342,28.5509,28.4674,28.5175,7700.0
2008-09-05 11:00:00,34.13,34.19,34.05,34.07,6600.0,28.4924,28.5425,28.4257,28.4424,6600.0
2008-09-05 11:05:00,34.09,34.2,34.09,34.16,5000.0,28.4591,28.5509,28.4591,28.5175,5000.0
2008-09-05 11:10:00,34.16,34.16,34.05,34.08,5800.0,28.5175,28.5175,28.4257,28.4507,5800.0
2008-09-05 11:15:00,34.1,34.16,34.09,34.13,5900.0,28.4674,28.5175,28.4591,28.4924,5900.0
2008-09-05 11:20:00,34.14,34.23,34.14,34.22,5300.0,28.5008,28.5759,28.5008,28.5676,5300.0
2008-09-05 11:25:00,34.23,34.34,34.22,34.32,7100.0,28.5759,28.6678,28.5676,28.6511,7100.0
2008-09-05 11:30:00,34.32,34.35,34.32,34.33,2100.0,28.6511,28.6761,28.6511,28.6594,2100.0
2008-09-05 11:35:00,34.32,34.42,34.32,34.35,6000.0,28.6511,28.7345,28.6511,28.6761,6000.0
2008-09-05 11:40:00,34.36,34.45,34.36,34.42,6900.0,28.6845,28.7596,28.6845,28.7345,6900.0
2008-09-05 11:45:00,34.45,34.54,34.44,34.49,4300.0,28.7596,28.8347,28.7512,28.793,4300.0
2008-09-05 11:50:00,34.51,34.65,34.49,34.59,8600.0,28.8097,28.9266,28.793,28.8765,8600.0
2008-09-05 11:55:00,34.58,34.63,34.5,34.55,10700.0,28.8681,28.9099,28.8013,28.8431,10700.0
2008-09-05 12:00:00,34.53,34.61,34.53,34.55,4700.0,28.8264,28.8932,28.8264,28.8431,4700.0
2008-09-05 12:05:00,34.56,34.58,34.52,34.56,10000.0,28.8514,28.8681,28.818,28.8514,10000.0
2008-09-05 12:10:00,34.54,34.57,34.45,34.46,5000.0,28.8347,28.8598,28.7596,28.7679,5000.0
2008-09-05 12:15:00,34.47,34.5,34.47,34.48,1800.0,28.7763,28.8013,28.7763,28.7846,1800.0
2008-09-05 12:20:00,34.5,34.51,34.47,34.49,9700.0,28.8013,28.8097,28.7763,28.793,9700.0
2008-09-05 12:25:00,34.49,34.68,34.49,34.67,12600.0,28.793,28.9516,28.793,28.9432,12600.0
2008-09-05 12:30:00,34.67,34.74,34.66,34.66,10100.0,28.9432,29.0017,28.9349,28.9349,10100.0
2008-09-05 12:35:00,34.64,34.74,34.64,34.73,12300.0,28.9182,29.0017,28.9182,28.9933,12300.0
2008-09-05 12:40:00,34.73,34.74,34.65,34.67,13800.0,28.9933,29.0017,28.9266,28.9432,13800.0
2008-09-05 12:45:00,34.68,34.76,34.64,34.68,6800.0,28.9516,29.0184,28.9182,28.9516,6800.0
2008-09-05 12:50:00,34.67,34.73,34.62,34.68,6900.0,28.9432,28.9933,28.9015,28.9516,6900.0
2008-09-05 12:55:00,34.71,34.71,34.64,34.67,4700.0,28.9766,28.9766,28.9182,28.9432,4700.0
2008-09-05 13:00:00,34.69,34.69,34.63,34.63,3300.0,28.9599,28.9599,28.9099,28.9099,3300.0
2008-09-05 13:05:00,34.62,34.74,34.62,34.73,6600.0,28.9015,29.0017,28.9015,28.9933,6600.0
2008-09-05 13:10:00,34.73,34.73,34.69,34.7,3600.0,28.9933,28.9933,28.9599,28.9683,3600.0
2008-09-05 13:15:00,34.71,34.77,34.66,34.66,4800.0,28.9766,29.0267,28.9349,28.9349,4800.0
2008-09-05 13:20:00,34.66,34.67,34.6,34.6,3900.0,28.9349,28.9432,28.8848,28.8848,3900.0
2008-09-05 13:25:00,34.63,34.64,34.61,34.61,3500.0,28.9099,28.9182,28.8932,28.8932,3500.0
2008-09-05 13:30:00,34.6,34.71,34.6,34.66,5700.0,28.8848,28.9766,28.8848,28.9349,5700.0
2008-09-05 13:35:00,34.66,34.66,34.48,34.48,6500.0,28.9349,28.9349,28.7846,28.7846,6500.0
2008-09-05 13:40:00,34.5,34.55,34.5,34.54,5700.0,28.8013,28.8431,28.8013,28.8347,5700.0
2008-09-05 13:45:00,34.54,34.55,34.48,34.51,3900.0,28.8347,28.8431,28.7846,28.8097,3900.0
2008-09-05 13:50:00,34.49,34.51,34.47,34.5,3000.0,28.793,28.8097,28.7763,28.8013,3000.0
2008-09-05 13:55:00,34.51,34.59,34.5,34.59,2800.0,28.8097,28.8765,28.8013,28.8765,2800.0
2008-09-05 14:00:00,34.58,34.58,34.49,34.53,5600.0,28.8681,28.8681,28.793,28.8264,5600.0
2008-09-05 14:05:00,34.53,34.6,34.53,34.58,2700.0,28.8264,28.8848,28.8264,28.8681,2700.0
2008-09-05 14:10:00,34.58,34.62,34.54,34.61,3700.0,28.8681,28.9015,28.8347,28.8932,3700.0
2008-09-05 14:15:00,34.62,34.62,34.55,34.62,3300.0,28.9015,28.9015,28.8431,28.9015,3300.0
2008-09-05 14:20:00,34.65,34.71,34.64,34.64,8600.0,28.9266,28.9766,28.9182,28.9182,8600.0
2008-09-05 14:25:00,34.64,34.65,34.62,34.64,2300.0,28.9182,28.9266,28.9015,28.9182,2300.0
2008-09-05 14:30:00,34.64,34.66,34.59,34.65,5300.0,28.9182,28.9349,28.8765,28.9266,5300.0
2008-09-05 14:35:00,34.64,34.66,34.57,34.6,3600.0,28.9182,28.9349,28.8598,28.8848,3600.0
2008-09-05 14:40:00,34.59,34.67,34.59,34.67,4500.0,28.8765,28.9432,28.8765,28.9432,4500.0
2008-09-05 14:45:00,34.68,34.7,34.66,34.68,7900.0,28.9516,28.9683,28.9349,28.9516,7900.0
2008-09-05 14:50:00,34.68,34.72,34.68,34.7,3700.0,28.9516,28.985,28.9516,28.9683,3700.0
2008-09-05 14:55:00,34.7,34.82,34.69,34.77,18900.0,28.9683,29.0685,28.9599,29.0267,18900.0
2008-09-05 15:00:00,34.77,34.77,34.67,34.72,7000.0,29.0267,29.0267,28.9432,28.985,7000.0
2008-09-05 15:05:00,34.72,34.74,34.69,34.71,4900.0,28.985,29.0017,28.9599,28.9766,4900.0
2008-09-05 15:10:00,34.7,34.7,34.64,34.66,4100.0,28.9683,28.9683,28.9182,28.9349,4100.0
2008-09-05 15:15:00,34.65,34.71,34.62,34.7,4000.0,28.9266,28.9766,28.9015,28.9683,4000.0
2008-09-05 15:20:00,34.68,34.69,34.62,34.64,2900.0,28.9516,28.9599,28.9015,28.9182,2900.0
2008-09-05 15:25:00,34.65,34.7,34.64,34.69,4700.0,28.9266,28.9683,28.9182,28.9599,4700.0
2008-09-05 15:30:00,34.68,34.74,34.68,34.71,7000.0,28.9516,29.0017,28.9516,28.9766,7000.0
2008-09-05 15:35:00,34.71,34.77,34.71,34.77,8200.0,28.9766,29.0267,28.9766,29.0267,8200.0
2008-09-05 15:40:00,34.79,34.83,34.73,34.83,14300.0,29.0434,29.0768,28.9933,29.0768,14300.0
2008-09-05 15:45:00,34.82,34.9,34.82,34.84,15000.0,29.0685,29.1353,29.0685,29.0852,15000.0
2008-09-05 15:50:00,34.85,34.92,34.84,34.86,15700.0,29.0935,29.152,29.0852,29.1019,15700.0
2008-09-05 15:55:00,34.85,34.89,34.82,34.82,64300.0,29.0935,29.1269,29.0685,29.0685,64300.0
2008-09-08 09:30:00,35.44,36.18,35.3,35.99,46700.0,29.5861,30.2038,29.4692,30.0452,46700.0
2008-09-08 09:35:00,36.0,36.24,35.9,36.2,18500.0,30.0536,30.2539,29.9701,30.2205,18500.0
2008-09-08 09:40:00,36.19,36.48,36.16,36.41,35700.0,30.2122,30.4543,30.1871,30.3958,35700.0
2008-09-08 09:45:00,36.4,36.75,36.4,36.75,31000.0,30.3875,30.6797,30.3875,30.6797,31000.0
2008-09-08 09:50:00,36.73,36.89,36.66,36.66,35700.0,30.663,30.7966,30.6045,30.6045,35700.0
2008-09-08 09:55:00,36.63,36.78,36.58,36.6,29200.0,30.5795,30.7047,30.5378,30.5545,29200.0
2008-09-08 10:00:00,36.6,36.75,36.5,36.68,20100.0,30.5545,30.6797,30.471,30.6212,20100.0
2008-09-08 10:05:00,36.69,36.96,36.69,36.96,18000.0,30.6296,30.855,30.6296,30.855,18000.0
2008-09-08 10:10:00,36.95,37.01,36.91,36.99,17700.0,30.8466,30.8967,30.8132,30.88,17700.0
2008-09-08 10:15:00,37.0,37.01,36.94,36.96,23000.0,30.8884,30.8967,30.8383,30.855,23000.0
2008-09-08 10:20:00,36.96,37.11,36.96,37.11,16400.0,30.855,30.9802,30.855,30.9802,16400.0
2008-09-08 10:25:00,37.11,37.19,36.98,37.01,25900.0,30.9802,31.047,30.8717,30.8967,25900.0
2008-09-08 10:30:00,36.99,37.02,36.79,36.79,36400.0,30.88,30.9051,30.7131,30.7131,36400.0
2008-09-08 10:35:00,36.81,37.02,36.77,37.01,17300.0,30.7298,30.9051,30.6964,30.8967,17300.0
2008-09-08 10:40:00,37.01,37.01,36.95,36.96,26300.0,30.8967,30.8967,30.8466,30.855,26300.0
2008-09-08 10:45:00,36.96,36.99,36.92,36.98,15300.0,30.855,30.88,30.8216,30.8717,15300.0
2008-09-08 10:50:00,36.97,36.98,36.71,36.76,23100.0,30.8633,30.8717,30.6463,30.688,23100.0
2008-09-08 10:55:00,36.76,36.94,36.62,36.62,15200.0,30.688,30.8383,30.5711,30.5711,15200.0
2008-09-08 11:00:00,36.62,36.68,36.5,36.56,69300.0,30.5711,30.6212,30.471,30.5211,69300.0
2008-09-08 11:05:00,36.5,36.55,36.39,36.43,60500.0,30.471,30.5127,30.3791,30.4125,60500.0
2008-09-08 11:10:00,36.44,36.53,36.42,36.5,51900.0,30.4209,30.496,30.4042,30.471,51900.0
2008-09-08 11:15:00,36.52,36.52,36.44,36.46,17700.0,30.4877,30.4877,30.4209,30.4376,17700.0
2008-09-08 11:20:00,36.46,36.5,36.45,36.48,6600.0,30.4376,30.471,30.4292,30.4543,6600.0
2008-09-08 11:25:00,36.49,36.52,36.4,36.43,24800.0,30.4626,30.4877,30.3875,30.4125,24800.0
2008-09-08 11:30:00,36.43,36.5,36.43,36.47,11700.0,30.4125,30.471,30.4125,30.4459,11700.0
2008-09-08 11:35:00,36.47,36.53,36.44,36.44,16900.0,30.4459,30.496,30.4209,30.4209,16900.0
2008-09-08 11:40:00,36.45,36.47,36.39,36.47,17300.0,30.4292,30.4459,30.3791,30.4459,17300.0
2008-09-08 11:45:00,36.48,36.48,36.43,36.45,6400.0,30.4543,30.4543,30.4125,30.4292,6400.0
2008-09-08 11:50:00,36.46,36.51,36.42,36.42,18100.0,30.4376,30.4793,30.4042,30.4042,18100.0
2008-09-08 11:55:00,36.42,36.46,36.31,36.46,14000.0,30.4042,30.4376,30.3124,30.4376,14000.0
2008-09-08 12:00:00,36.47,36.5,36.42,36.42,17500.0,30.4459,30.471,30.4042,30.4042,17500.0
2008-09-08 12:05:00,36.43,36.43,36.34,36.36,7800.0,30.4125,30.4125,30.3374,30.3541,7800.0
2008-09-08 12:10:00,36.36,36.36,36.26,36.36,9400.0,30.3541,30.3541,30.2706,30.3541,9400.0
2008-09-08 12:15:00,36.36,36.5,36.33,36.5,4300.0,30.3541,30.471,30.3291,30.471,4300.0
2008-09-08 12:20:00,36.49,36.5,36.42,36.42,4500.0,30.4626,30.471,30.4042,30.4042,4500.0
2008-09-08 12:25:00,36.42,36.5,36.42,36.48,8900.0,30.4042,30.471,30.4042,30.4543,8900.0
2008-09-08 12:30:00,36.49,36.56,36.46,36.48,31000.0,30.4626,30.5211,30.4376,30.4543,31000.0
2008-09-08 12:35:00,36.48,36.49,36.42,36.43,2900.0,30.4543,30.4626,30.4042,30.4125,2900.0
2008-09-08 12:40:00,36.46,36.56,36.44,36.48,17300.0,30.4376,30.5211,30.4209,30.4543,17300.0
2008-09-08 12:45:00,36.48,36.51,36.43,36.45,16300.0,30.4543,30.4793,30.4125,30.4292,16300.0
2008-09-08 12:50:00,36.43,36.5,36.41,36.5,5300.0,30.4125,30.471,30.3958,30.471,5300.0
2008-09-08 12:55:00,36.5,36.51,36.47,36.49,9500.0,30.471,30.4793,30.4459,30.4626,9500.0
2008-09-08 13:00:00,36.49,36.5,36.4,36.4,13600.0,30.4626,30.471,30.3875,30.3875,13600.0
2008-09-08 13:05:00,36.39,36.42,36.28,36.28,18300.0,30.3791,30.4042,30.2873,30.2873,18300.0
2008-09-08 13:10:00,36.28,36.44,36.28,36.42,6200.0,30.2873,30.4209,30.2873,30.4042,6200.0
2008-09-08 13:15:00,36.41,36.44,36.34,36.44,5200.0,30.3958,30.4209,30.3374,30.4209,5200.0
2008-09-08 13:20:00,36.42,36.48,36.4,36.48,5400.0,30.4042,30.4543,30.3875,30.4543,5400.0
2008-09-08 13:25:00,36.48,36.49,36.44,36.45,3300.0,30.4543,30.4626,30.4209,30.4292,3300.0
2008-09-08 13:30:00,36.44,36.46,36.38,36.41,5500.0,30.4209,30.4376,30.3708,30.3958,5500.0
2008-09-08 13:35:00,36.41,36.45,36.32,36.32,3300.0,30.3958,30.4292,30.3207,30.3207,3300.0
2008-09-08 13:40:00,36.32,36.35,36.27,36.33,5000.0,30.3207,30.3457,30.279,30.3291,5000.0
2008-09-08 13:45:00,36.33,36.37,36.32,36.32,3100.0,30.3291,30.3624,30.3207,30.3207,3100.0
2008-09-08 13:50:00,36.3,36.3,36.23,36.23,4200.0,30.304,30.304,30.2456,30.2456,4200.0
2008-09-08 13:55:00,36.23,36.3,36.23,36.24,7900.0,30.2456,30.304,30.2456,30.2539,7900.0
2008-09-08 14:00:00,36.26,36.45,36.26,36.41,10900.0,30.2706,30.4292,30.2706,30.3958,10900.0
2008-09-08 14:05:00,36.42,36.42,36.35,36.4,6100.0,30.4042,30.4042,30.3457,30.3875,6100.0
2008-09-08 14:10:00,36.4,36.43,36.33,36.41,6400.0,30.3875,30.4125,30.3291,30.3958,6400.0
2008-09-08 14:15:00,36.42,36.42,36.38,36.41,4600.0,30.4042,30.4042,30.3708,30.3958,4600.0
2008-09-08 14:20:00,36.39,36.49,36.37,36.49,7600.0,30.3791,30.4626,30.3624,30.4626,7600.0
2008-09-08 14:25:00,36.49,36.49,36.44,36.46,4800.0,30.4626,30.4626,30.4209,30.4376,4800.0
2008-09-08 14:30:00,36.47,36.49,36.36,36.4,17300.0,30.4459,30.4626,30.3541,30.3875,17300.0
2008-09-08 14:35:00,36.41,36.51,36.41,36.49,15100.0,30.3958,30.4793,30.3958,30.4626,15100.0
2008-09-08 14:40:00,36.49,36.5,36.46,36.48,5000.0,30.4626,30.471,30.4376,30.4543,5000.0
2008-09-08 14:45:00,36.47,36.54,36.41,36.41,19400.0,30.4459,30.5044,30.3958,30.3958,19400.0
2008-09-08 14:50:00,36.41,36.5,36.4,36.49,5600.0,30.3958,30.471,30.3875,30.4626,5600.0
2008-09-08 14:55:00,36.48,36.48,36.36,36.44,12800.0,30.4543,30.4543,30.3541,30.4209,12800.0
2008-09-08 15:00:00,36.43,36.43,36.37,36.38,9400.0,30.4125,30.4125,30.3624,30.3708,9400.0
2008-09-08 15:05:00,36.37,36.41,36.27,36.28,19100.0,30.3624,30.3958,30.279,30.2873,19100.0
2008-09-08 15:10:00,36.27,36.41,36.27,36.41,12300.0,30.279,30.3958,30.279,30.3958,12300.0
2008-09-08 15:15:00,36.4,36.43,36.39,36.41,9500.0,30.3875,30.4125,30.3791,30.3958,9500.0
2008-09-08 15:20:00,36.42,36.46,36.39,36.4,32800.0,30.4042,30.4376,30.3791,30.3875,32800.0
2008-09-08 15:25:00,36.41,36.44,36.4,36.43,14500.0,30.3958,30.4209,30.3875,30.4125,14500.0
2008-09-08 15:30:00,36.43,36.56,36.43,36.56,32300.0,30.4125,30.5211,30.4125,30.5211,32300.0
2008-09-08 15:35:00,36.55,36.63,36.48,36.59,34300.0,30.5127,30.5795,30.4543,30.5461,34300.0
2008-09-08 15:40:00,36.61,36.74,36.54,36.63,46200.0,30.5628,30.6713,30.5044,30.5795,46200.0
2008-09-08 15:45:00,36.65,36.7,36.58,36.65,23700.0,30.5962,30.6379,30.5378,30.5962,23700.0
2008-09-08 15:50:00,36.65,36.65,36.59,36.64,18600.0,30.5962,30.5962,30.5461,30.5878,18600.0
2008-09-08 15:55:00,36.63,36.71,36.61,36.69,59500.0,30.5795,30.6463,30.5628,30.6296,59500.0
2008-09-09 09:30:00,36.62,36.87,36.38,36.57,23200.0,30.5711,30.7799,30.3708,30.5294,23200.0
2008-09-09 09:35:00,36.56,36.64,36.4,36.49,13000.0,30.5211,30.5878,30.3875,30.4626,13000.0
2008-09-09 09:40:00,36.49,36.93,36.48,36.74,22700.0,30.4626,30.8299,30.4543,30.6713,22700.0
2008-09-09 09:45:00,36.71,36.83,36.66,36.79,35200.0,30.6463,30.7465,30.6045,30.7131,35200.0
2008-09-09 09:50:00,36.8,36.87,36.73,36.87,25600.0,30.7214,30.7799,30.663,30.7799,25600.0
2008-09-09 09:55:00,36.84,36.85,36.76,36.83,39400.0,30.7548,30.7632,30.688,30.7465,39400.0
2008-09-09 10:00:00,36.82,36.83,36.67,36.75,27100.0,30.7381,30.7465,30.6129,30.6797,27100.0
2008-09-09 10:05:00,36.73,36.84,36.69,36.71,18000.0,30.663,30.7548,30.6296,30.6463,18000.0
2008-09-09 10:10:00,36.73,36.73,36.63,36.7,18800.0,30.663,30.663,30.5795,30.6379,18800.0
2008-09-09 10:15:00,36.71,36.73,36.64,36.65,12700.0,30.6463,30.663,30.5878,30.5962,12700.0
2008-09-09 10:20:00,36.66,36.73,36.65,36.71,9200.0,30.6045,30.663,30.5962,30.6463,9200.0
2008-09-09 10:25:00,36.71,36.73,36.68,36.7,15900.0,30.6463,30.663,30.6212,30.6379,15900.0
2008-09-09 10:30:00,36.71,36.72,36.63,36.64,10000.0,30.6463,30.6546,30.5795,30.5878,10000.0
2008-09-09 10:35:00,36.64,36.72,36.59,36.7,13000.0,30.5878,30.6546,30.5461,30.6379,13000.0
2008-09-09 10:40:00,36.71,36.76,36.67,36.75,15800.0,30.6463,30.688,30.6129,30.6797,15800.0
2008-09-09 10:45:00,36.75,36.76,36.62,36.65,15300.0,30.6797,30.688,30.5711,30.5962,15300.0
2008-09-09 10:50:00,36.65,36.65,36.49,36.51,24000.0,30.5962,30.5962,30.4626,30.4793,24000.0
2008-09-09 10:55:00,36.52,36.52,36.42,36.46,25600.0,30.4877,30.4877,30.4042,30.4376,25600.0
2008-09-09 11:00:00,36.47,36.5,36.46,36.49,9400.0,30.4459,30.471,30.4376,30.4626,9400.0
2008-09-09 11:05:00,36.48,36.51,36.45,36.47,10300.0,30.4543,30.4793,30.4292,30.4459,10300.0
2008-09-09 11:10:00,36.47,36.47,36.31,36.37,17100.0,30.4459,30.4459,30.3124,30.3624,17100.0
2008-09-09 11:15:00,36.37,36.42,36.31,36.38,7800.0,30.3624,30.4042,30.3124,30.3708,7800.0
2008-09-09 11:20:00,36.41,36.48,36.41,36.46,14900.0,30.3958,30.4543,30.3958,30.4376,14900.0
2008-09-09 11:25:00,36.46,36.51,36.45,36.5,8900.0,30.4376,30.4793,30.4292,30.471,8900.0
2008-09-09 11:30:00,36.47,36.47,36.37,36.45,20300.0,30.4459,30.4459,30.3624,30.4292,20300.0
2008-09-09 11:35:00,36.44,36.48,36.44,36.46,5600.0,30.4209,30.4543,30.4209,30.4376,5600.0
2008-09-09 11:40:00,36.45,36.46,36.42,36.44,5200.0,30.4292,30.4376,30.4042,30.4209,5200.0
2008-09-09 11:45:00,36.45,36.48,36.42,36.47,5400.0,30.4292,30.4543,30.4042,30.4459,5400.0
2008-09-09 11:50:00,36.5,36.54,36.47,36.53,8100.0,30.471,30.5044,30.4459,30.496,8100.0
2008-09-09 11:55:00,36.51,36.54,36.49,36.49,8400.0,30.4793,30.5044,30.4626,30.4626,8400.0
2008-09-09 12:00:00,36.49,36.54,36.46,36.49,14900.0,30.4626,30.5044,30.4376,30.4626,14900.0
2008-09-09 12:05:00,36.51,36.51,36.46,36.51,12700.0,30.4793,30.4793,30.4376,30.4793,12700.0
2008-09-09 12:10:00,36.5,36.55,36.47,36.53,15000.0,30.471,30.5127,30.4459,30.496,15000.0
2008-09-09 12:15:00,36.51,36.57,36.51,36.55,12200.0,30.4793,30.5294,30.4793,30.5127,12200.0
2008-09-09 12:20:00,36.56,36.65,36.55,36.63,12400.0,30.5211,30.5962,30.5127,30.5795,12400.0
2008-09-09 12:25:00,36.64,36.69,36.61,36.64,11000.0,30.5878,30.6296,30.5628,30.5878,11000.0
2008-09-09 12:30:00,36.63,36.7,36.57,36.69,9800.0,30.5795,30.6379,30.5294,30.6296,9800.0
2008-09-09 12:35:00,36.69,36.75,36.67,36.73,16400.0,30.6296,30.6797,30.6129,30.663,16400.0
2008-09-09 12:40:00,36.74,36.75,36.69,36.75,25100.0,30.6713,30.6797,30.6296,30.6797,25100.0
2008-09-09 12:45:00,36.77,36.77,36.74,36.75,12900.0,30.6964,30.6964,30.6713,30.6797,12900.0
2008-09-09 12:50:00,36.75,36.77,36.65,36.68,4600.0,30.6797,30.6964,30.5962,30.6212,4600.0
2008-09-09 12:55:00,36.69,36.69,36.65,36.66,2100.0,30.6296,30.6296,30.5962,30.6045,2100.0
2008-09-09 13:00:00,36.65,36.76,36.64,36.76,10500.0,30.5962,30.688,30.5878,30.688,10500.0
2008-09-09 13:05:00,36.75,36.76,36.72,36.75,4300.0,30.6797,30.688,30.6546,30.6797,4300.0
2008-09-09 13:10:00,36.74,36.74,36.69,36.73,11500.0,30.6713,30.6713,30.6296,30.663,11500.0
2008-09-09 13:15:00,36.72,36.76,36.72,36.76,13300.0,30.6546,30.688,30.6546,30.688,13300.0
2008-09-09 13:20:00,36.75,36.77,36.73,36.73,5600.0,30.6797,30.6964,30.663,30.663,5600.0
2008-09-09 13:25:00,36.73,36.75,36.69,36.73,30700.0,30.663,30.6797,30.6296,30.663,30700.0
2008-09-09 13:30:00,36.73,36.75,36.67,36.75,27300.0,30.663,30.6797,30.6129,30.6797,27300.0
2008-09-09 13:35:00,36.74,36.76,36.73,36.75,8400.0,30.6713,30.688,30.663,30.6797,8400.0
2008-09-09 13:40:00,36.75,36.78,36.72,36.74,22200.0,30.6797,30.7047,30.6546,30.6713,22200.0
2008-09-09 13:45:00,36.73,36.74,36.65,36.67,29400.0,30.663,30.6713,30.5962,30.6129,29400.0
2008-09-09 13:50:00,36.67,36.75,36.65,36.73,15500.0,30.6129,30.6797,30.5962,30.663,15500.0
2008-09-09 13:55:00,36.73,36.76,36.71,36.75,14200.0,30.663,30.688,30.6463,30.6797,14200.0
2008-09-09 14:00:00,36.75,36.78,36.71,36.77,24600.0,30.6797,30.7047,30.6463,30.6964,24600.0
2008-09-09 14:05:00,36.76,36.77,36.69,36.75,31900.0,30.688,30.6964,30.6296,30.6797,31900.0
2008-09-09 14:10:00,36.74,36.77,36.72,36.76,19900.0,30.6713,30.6964,30.6546,30.688,19900.0
2008-09-09 14:15:00,36.76,36.78,36.71,36.74,21900.0,30.688,30.7047,30.6463,30.6713,21900.0
2008-09-09 14:20:00,36.74,36.77,36.72,36.77,13300.0,30.6713,30.6964,30.6546,30.6964,13300.0
2008-09-09 14:25:00,36.77,36.86,36.76,36.81,13700.0,30.6964,30.7715,30.688,30.7298,13700.0
2008-09-09 14:30:00,36.82,36.82,36.76,36.77,20700.0,30.7381,30.7381,30.688,30.6964,20700.0
2008-09-09 14:35:00,36.77,36.82,36.76,36.81,13400.0,30.6964,30.7381,30.688,30.7298,13400.0
2008-09-09 14:40:00,36.8,36.85,36.79,36.8,10700.0,30.7214,30.7632,30.7131,30.7214,10700.0
2008-09-09 14:45:00,36.8,36.93,36.79,36.93,21400.0,30.7214,30.8299,30.7131,30.8299,21400.0
2008-09-09 14:50:00,36.9,36.9,36.82,36.83,10800.0,30.8049,30.8049,30.7381,30.7465,10800.0
2008-09-09 14:55:00,36.85,36.91,36.82,36.9,27300.0,30.7632,30.8132,30.7381,30.8049,27300.0
2008-09-09 15:00:00,36.9,36.9,36.8,36.85,26100.0,30.8049,30.8049,30.7214,30.7632,26100.0
2008-09-09 15:05:00,36.84,36.89,36.82,36.84,9600.0,30.7548,30.7966,30.7381,30.7548,9600.0
2008-09-09 15:10:00,36.84,36.91,36.84,36.87,17700.0,30.7548,30.8132,30.7548,30.7799,17700.0
2008-09-09 15:15:00,36.85,36.88,36.77,36.77,11600.0,30.7632,30.7882,30.6964,30.6964,11600.0
2008-09-09 15:20:00,36.76,36.78,36.74,36.76,9400.0,30.688,30.7047,30.6713,30.688,9400.0
2008-09-09 15:25:00,36.77,36.78,36.75,36.77,13400.0,30.6964,30.7047,30.6797,30.6964,13400.0
2008-09-09 15:30:00,36.77,36.82,36.77,36.78,17600.0,30.6964,30.7381,30.6964,30.7047,17600.0
2008-09-09 15:35:00,36.77,36.78,36.66,36.71,26200.0,30.6964,30.7047,30.6045,30.6463,26200.0
2008-09-09 15:40:00,36.7,36.7,36.47,36.52,64900.0,30.6379,30.6379,30.4459,30.4877,64900.0
2008-09-09 15:45:00,36.53,36.53,36.34,36.41,68500.0,30.496,30.496,30.3374,30.3958,68500.0
2008-09-09 15:50:00,36.41,36.44,36.35,36.44,62800.0,30.3958,30.4209,30.3457,30.4209,62800.0
2008-09-09 15:55:00,36.43,36.66,36.4,36.46,133700.0,30.4125,30.6045,30.3875,30.4376,133700.0
2008-09-10 09:30:00,36.82,36.82,36.55,36.55,8500.0,30.7381,30.7381,30.5127,30.5127,8500.0
2008-09-10 09:35:00,36.53,36.53,36.32,36.34,2400.0,30.496,30.496,30.3207,30.3374,2400.0
2008-09-10 09:40:00,36.33,36.42,36.26,36.4,41100.0,30.3291,30.4042,30.2706,30.3875,41100.0
2008-09-10 09:45:00,36.39,36.44,36.31,36.42,14300.0,30.3791,30.4209,30.3124,30.4042,14300.0
2008-09-10 09:50:00,36.45,36.57,36.45,36.53,18000.0,30.4292,30.5294,30.4292,30.496,18000.0
2008-09-10 09:55:00,36.54,36.54,36.47,36.47,12800.0,30.5044,30.5044,30.4459,30.4459,12800.0
2008-09-10 10:00:00,36.48,36.55,36.45,36.51,9100.0,30.4543,30.5127,30.4292,30.4793,9100.0
2008-09-10 10:05:00,36.52,36.53,36.43,36.45,9500.0,30.4877,30.496,30.4125,30.4292,9500.0
2008-09-10 10:10:00,36.47,36.47,36.36,36.36,18500.0,30.4459,30.4459,30.3541,30.3541,18500.0
2008-09-10 10:15:00,36.36,36.39,36.32,36.38,16400.0,30.3541,30.3791,30.3207,30.3708,16400.0
2008-09-10 10:20:00,36.35,36.38,36.22,36.24,11000.0,30.3457,30.3708,30.2372,30.2539,11000.0
2008-09-10 10:25:00,36.22,36.29,36.22,36.25,28000.0,30.2372,30.2957,30.2372,30.2623,28000.0
2008-09-10 10:30:00,36.26,36.32,36.22,36.26,13100.0,30.2706,30.3207,30.2372,30.2706,13100.0
2008-09-10 10:35:00,36.24,36.39,36.2,36.31,18800.0,30.2539,30.3791,30.2205,30.3124,18800.0
2008-09-10 10:40:00,36.28,36.28,36.22,36.22,7100.0,30.2873,30.2873,30.2372,30.2372,7100.0
2008-09-10 10:45:00,36.22,36.26,36.17,36.17,11100.0,30.2372,30.2706,30.1955,30.1955,11100.0
2008-09-10 10:50:00,36.17,36.2,36.14,36.18,47700.0,30.1955,30.2205,30.1704,30.2038,47700.0
2008-09-10 10:55:00,36.18,36.21,36.14,36.15,31100.0,30.2038,30.2289,30.1704,30.1788,31100.0
2008-09-10 11:00:00,36.14,36.14,35.99,36.14,14600.0,30.1704,30.1704,30.0452,30.1704,14600.0
2008-09-10 11:05:00,36.14,36.25,36.12,36.2,8000.0,30.1704,30.2623,30.1537,30.2205,8000.0
2008-09-10 11:10:00,36.2,36.2,36.07,36.1,8500.0,30.2205,30.2205,30.112,30.137,8500.0
2008-09-10 11:15:00,36.08,36.1,36.03,36.06,15400.0,30.1203,30.137,30.0786,30.1036,15400.0
2008-09-10 11:20:00,36.04,36.08,36.02,36.03,6300.0,30.087,30.1203,30.0703,30.0786,6300.0
2008-09-10 11:25:00,36.06,36.06,35.98,35.98,6900.0,30.1036,30.1036,30.0369,30.0369,6900.0
2008-09-10 11:30:00,36.0,36.32,36.0,36.3,8800.0,30.0536,30.3207,30.0536,30.304,8800.0
2008-09-10 11:35:00,36.3,36.34,36.27,36.27,5500.0,30.304,30.3374,30.279,30.279,5500.0
2008-09-10 11:40:00,36.29,36.45,36.27,36.42,5700.0,30.2957,30.4292,30.279,30.4042,5700.0
2008-09-10 11:45:00,36.43,36.49,36.38,36.49,9300.0,30.4125,30.4626,30.3708,30.4626,9300.0
2008-09-10 11:50:00,36.5,36.51,36.39,36.39,4000.0,30.471,30.4793,30.3791,30.3791,4000.0
2008-09-10 11:55:00,36.36,36.39,36.29,36.3,8200.0,30.3541,30.3791,30.2957,30.304,8200.0
2008-09-10 12:00:00,36.32,36.32,36.26,36.29,6500.0,30.3207,30.3207,30.2706,30.2957,6500.0
2008-09-10 12:05:00,36.31,36.46,36.31,36.41,9000.0,30.3124,30.4376,30.3124,30.3958,9000.0
2008-09-10 12:10:00,36.39,36.45,36.35,36.35,2900.0,30.3791,30.4292,30.3457,30.3457,2900.0
2008-09-10 12:15:00,36.33,36.38,36.33,36.35,2400.0,30.3291,30.3708,30.3291,30.3457,2400.0
2008-09-10 12:20:00,36.34,36.37,36.3,36.31,6500.0,30.3374,30.3624,30.304,30.3124,6500.0
2008-09-10 12:25:00,36.3,36.3,36.25,36.29,6000.0,30.304,30.304,30.2623,30.2957,6000.0
2008-09-10 12:30:00,36.26,36.33,36.25,36.31,3000.0,30.2706,30.3291,30.2623,30.3124,3000.0
2008-09-10 12:35:00,36.32,36.37,36.29,36.37,3200.0,30.3207,30.3624,30.2957,30.3624,3200.0
2008-09-10 12:40:00,36.38,36.42,36.34,36.34,5400.0,30.3708,30.4042,30.3374,30.3374,5400.0
2008-09-10 12:45:00,36.34,36.34,36.24,36.24,7800.0,30.3374,30.3374,30.2539,30.2539,7800.0
2008-09-10 12:50:00,36.27,36.27,36.24,36.24,1700.0,30.279,30.279,30.2539,30.2539,1700.0
2008-09-10 12:55:00,36.25,36.28,36.2,36.27,3000.0,30.2623,30.2873,30.2205,30.279,3000.0
2008-09-10 13:00:00,36.24,36.26,36.2,36.23,3300.0,30.2539,30.2706,30.2205,30.2456,3300.0
2008-09-10 13:05:00,36.22,36.28,36.2,36.21,4900.0,30.2372,30.2873,30.2205,30.2289,4900.0
2008-09-10 13:10:00,36.2,36.23,36.18,36.19,2600.0,30.2205,30.2456,30.2038,30.2122,2600.0
2008-09-10 13:15:00,36.19,36.25,36.19,36.24,2200.0,30.2122,30.2623,30.2122,30.2539,2200.0
2008-09-10 13:20:00,36.22,36.28,36.21,36.27,2200.0,30.2372,30.2873,30.2289,30.279,2200.0
2008-09-10 13:25:00,36.27,36.27,36.23,36.23,2200.0,30.279,30.279,30.2456,30.2456,2200.0
2008-09-10 13:30:00,36.22,36.23,36.2,36.22,2000.0,30.2372,30.2456,30.2205,30.2372,2000.0
2008-09-10 13:35:00,36.21,36.37,36.21,36.32,4000.0,30.2289,30.3624,30.2289,30.3207,4000.0
2008-09-10 13:40:00,36.33,36.34,36.28,36.29,3200.0,30.3291,30.3374,30.2873,30.2957,3200.0
2008-09-10 13:45:00,36.3,36.3,36.23,36.25,2900.0,30.304,30.304,30.2456,30.2623,2900.0
2008-09-10 13:50:00,36.26,36.27,36.22,36.25,2400.0,30.2706,30.279,30.2372,30.2623,2400.0
2008-09-10 13:55:00,36.22,36.28,36.18,36.19,3000.0,30.2372,30.2873,30.2038,30.2122,3000.0
2008-09-10 14:00:00,36.17,36.24,36.17,36.22,2900.0,30.1955,30.2539,30.1955,30.2372,2900.0
2008-09-10 14:05:00,36.22,36.36,36.22,36.36,5100.0,30.2372,30.3541,30.2372,30.3541,5100.0
2008-09-10 14:10:00,36.38,36.44,36.38,36.41,5700.0,30.3708,30.4209,30.3708,30.3958,5700.0
2008-09-10 14:15:00,36.44,36.56,36.44,36.54,19200.0,30.4209,30.5211,30.4209,30.5044,19200.0
2008-09-10 14:20:00,36.5,36.57,36.48,36.54,3400.0,30.471,30.5294,30.4543,30.5044,3400.0
2008-09-10 14:25:00,36.56,36.56,36.52,36.54,5800.0,30.5211,30.5211,30.4877,30.5044,5800.0
2008-09-10 14:30:00,36.54,36.62,36.54,36.62,11900.0,30.5044,30.5711,30.5044,30.5711,11900.0
2008-09-10 14:35:00,36.61,36.65,36.58,36.6,4900.0,30.5628,30.5962,30.5378,30.5545,4900.0
2008-09-10 14:40:00,36.6,36.62,36.58,36.6,5900.0,30.5545,30.5711,30.5378,30.5545,5900.0
2008-09-10 14:45:00,36.61,36.64,36.61,36.62,6000.0,30.5628,30.5878,30.5628,30.5711,6000.0
2008-09-10 14:50:00,36.62,36.62,36.53,36.53,3000.0,30.5711,30.5711,30.496,30.496,3000.0
2008-09-10 14:55:00,36.5,36.52,36.46,36.49,5700.0,30.471,30.4877,30.4376,30.4626,5700.0
2008-09-10 15:00:00,36.49,36.57,36.48,36.52,8500.0,30.4626,30.5294,30.4543,30.4877,8500.0
2008-09-10 15:05:00,36.52,36.6,36.52,36.53,8100.0,30.4877,30.5545,30.4877,30.496,8100.0
2008-09-10 15:10:00,36.53,36.53,36.42,36.46,9200.0,30.496,30.496,30.4042,30.4376,9200.0
2008-09-10 15:15:00,36.46,36.6,36.46,36.54,10900.0,30.4376,30.5545,30.4376,30.5044,10900.0
2008-09-10 15:20:00,36.54,36.54,36.43,36.46,7100.0,30.5044,30.5044,30.4125,30.4376,7100.0
2008-09-10 15:25:00,36.45,36.46,36.35,36.4,6300.0,30.4292,30.4376,30.3457,30.3875,6300.0
2008-09-10 15:30:00,36.38,36.45,36.36,36.37,10400.0,30.3708,30.4292,30.3541,30.3624,10400.0
2008-09-10 15:35:00,36.38,36.39,36.27,36.27,11500.0,30.3708,30.3791,30.279,30.279,11500.0
2008-09-10 15:40:00,36.25,36.35,36.21,36.35,16600.0,30.2623,30.3457,30.2289,30.3457,16600.0
2008-09-10 15:45:00,36.35,36.35,36.23,36.29,11700.0,30.3457,30.3457,30.2456,30.2957,11700.0
2008-09-10 15:50:00,36.27,36.35,36.27,36.29,12900.0,30.279,30.3457,30.279,30.2957,12900.0
2008-09-10 15:55:00,36.28,36.31,36.2,36.29,28600.0,30.2873,30.3124,30.2205,30.2957,28600.0
2008-09-11 09:30:00,35.78,36.09,35.78,36.01,13200.0,29.8699,30.1287,29.8699,30.0619,13200.0
2008-09-11 09:35:00,36.0,36.01,35.9,35.9,6400.0,30.0536,30.0619,29.9701,29.9701,6400.0
2008-09-11 09:40:00,35.9,35.95,35.85,35.85,7500.0,29.9701,30.0118,29.9283,29.9283,7500.0
2008-09-11 09:45:00,35.84,36.06,35.84,36.06,34800.0,29.92,30.1036,29.92,30.1036,34800.0
2008-09-11 09:50:00,36.09,36.28,36.09,36.24,9400.0,30.1287,30.2873,30.1287,30.2539,9400.0
2008-09-11 09:55:00,36.24,36.32,36.21,36.27,20000.0,30.2539,30.3207,30.2289,30.279,20000.0
2008-09-11 10:00:00,36.26,36.43,36.26,36.31,5200.0,30.2706,30.4125,30.2706,30.3124,5200.0
2008-09-11 10:05:00,36.29,36.45,36.27,36.42,6600.0,30.2957,30.4292,30.279,30.4042,6600.0
2008-09-11 10:10:00,36.43,36.49,36.36,36.4,10700.0,30.4125,30.4626,30.3541,30.3875,10700.0
2008-09-11 10:15:00,36.41,36.49,36.32,36.34,42800.0,30.3958,30.4626,30.3207,30.3374,42800.0
2008-09-11 10:20:00,36.35,36.42,36.33,36.4,4700.0,30.3457,30.4042,30.3291,30.3875,4700.0
2008-09-11 10:25:00,36.41,36.46,36.28,36.29,13600.0,30.3958,30.4376,30.2873,30.2957,13600.0
2008-09-11 10:30:00,36.31,36.35,36.27,36.35,12200.0,30.3124,30.3457,30.279,30.3457,12200.0
2008-09-11 10:35:00,36.36,36.4,36.33,36.39,6000.0,30.3541,30.3875,30.3291,30.3791,6000.0
2008-09-11 10:40:00,36.41,36.42,36.35,36.35,16900.0,30.3958,30.4042,30.3457,30.3457,16900.0
2008-09-11 10:45:00,36.36,36.5,36.36,36.48,6300.0,30.3541,30.471,30.3541,30.4543,6300.0
2008-09-11 10:50:00,36.53,36.62,36.53,36.61,10000.0,30.496,30.5711,30.496,30.5628,10000.0
2008-09-11 10:55:00,36.61,36.61,36.54,36.58,8000.0,30.5628,30.5628,30.5044,30.5378,8000.0
2008-09-11 11:00:00,36.62,36.71,36.61,36.63,7400.0,30.5711,30.6463,30.5628,30.5795,7400.0
2008-09-11 11:05:00,36.65,36.72,36.61,36.64,17400.0,30.5962,30.6546,30.5628,30.5878,17400.0
2008-09-11 11:10:00,36.61,36.67,36.58,36.65,5900.0,30.5628,30.6129,30.5378,30.5962,5900.0
2008-09-11 11:15:00,36.66,36.69,36.56,36.56,36100.0,30.6045,30.6296,30.5211,30.5211,36100.0
2008-09-11 11:20:00,36.59,36.6,36.51,36.51,2700.0,30.5461,30.5545,30.4793,30.4793,2700.0
2008-09-11 11:25:00,36.5,36.53,36.47,36.48,4700.0,30.471,30.496,30.4459,30.4543,4700.0
2008-09-11 11:30:00,36.5,36.53,36.4,36.5,32100.0,30.471,30.496,30.3875,30.471,32100.0
2008-09-11 11:35:00,36.5,36.5,36.45,36.46,8700.0,30.471,30.471,30.4292,30.4376,8700.0
2008-09-11 11:40:00,36.45,36.5,36.41,36.48,7200.0,30.4292,30.471,30.3958,30.4543,7200.0
2008-09-11 11:45:00,36.47,36.47,36.4,36.4,4800.0,30.4459,30.4459,30.3875,30.3875,4800.0
2008-09-11 11:50:00,36.44,36.55,36.41,36.49,13900.0,30.4209,30.5127,30.3958,30.4626,13900.0
2008-09-11 11:55:00,36.51,36.52,36.42,36.46,6800.0,30.4793,30.4877,30.4042,30.4376,6800.0
2008-09-11 12:00:00,36.51,36.63,36.51,36.53,20300.0,30.4793,30.5795,30.4793,30.496,20300.0
2008-09-11 12:05:00,36.52,36.53,36.47,36.49,8600.0,30.4877,30.496,30.4459,30.4626,8600.0
2008-09-11 12:10:00,36.46,36.47,36.4,36.42,4900.0,30.4376,30.4459,30.3875,30.4042,4900.0
2008-09-11 12:15:00,36.41,36.48,36.4,36.47,3700.0,30.3958,30.4543,30.3875,30.4459,3700.0
2008-09-11 12:20:00,36.46,36.47,36.44,36.44,1200.0,30.4376,30.4459,30.4209,30.4209,1200.0
2008-09-11 12:25:00,36.44,36.47,36.4,36.44,2600.0,30.4209,30.4459,30.3875,30.4209,2600.0
2008-09-11 12:30:00,36.42,36.42,36.22,36.38,27100.0,30.4042,30.4042,30.2372,30.3708,27100.0
2008-09-11 12:35:00,36.41,36.42,36.27,36.32,7600.0,30.3958,30.4042,30.279,30.3207,7600.0
2008-09-11 12:40:00,36.3,36.38,36.27,36.34,3400.0,30.304,30.3708,30.279,30.3374,3400.0
2008-09-11 12:45:00,36.33,36.4,36.32,36.32,1600.0,30.3291,30.3875,30.3207,30.3207,1600.0
2008-09-11 12:50:00,36.34,36.41,36.32,36.37,2500.0,30.3374,30.3958,30.3207,30.3624,2500.0
2008-09-11 12:55:00,36.36,36.38,36.32,36.36,1700.0,30.3541,30.3708,30.3207,30.3541,1700.0
2008-09-11 13:00:00,36.34,36.35,36.28,36.31,1900.0,30.3374,30.3457,30.2873,30.3124,1900.0
2008-09-11 13:05:00,36.3,36.31,36.24,36.27,8300.0,30.304,30.3124,30.2539,30.279,8300.0
2008-09-11 13:10:00,36.24,36.28,36.24,36.28,1000.0,30.2539,30.2873,30.2539,30.2873,1000.0
2008-09-11 13:15:00,36.27,36.34,36.22,36.34,7200.0,30.279,30.3374,30.2372,30.3374,7200.0
2008-09-11 13:20:00,36.33,36.35,36.25,36.25,4400.0,30.3291,30.3457,30.2623,30.2623,4400.0
2008-09-11 13:25:00,36.25,36.34,36.24,36.34,5400.0,30.2623,30.3374,30.2539,30.3374,5400.0
2008-09-11 13:30:00,36.38,36.42,36.37,36.37,5200.0,30.3708,30.4042,30.3624,30.3624,5200.0
2008-09-11 13:35:00,36.36,36.47,36.36,36.45,5100.0,30.3541,30.4459,30.3541,30.4292,5100.0
2008-09-11 13:40:00,36.43,36.46,36.37,36.43,1300.0,30.4125,30.4376,30.3624,30.4125,1300.0
2008-09-11 13:45:00,36.44,36.44,36.34,36.36,2300.0,30.4209,30.4209,30.3374,30.3541,2300.0
2008-09-11 13:50:00,36.35,36.47,36.35,36.47,5800.0,30.3457,30.4459,30.3457,30.4459,5800.0
2008-09-11 13:55:00,36.48,36.48,36.37,36.37,2100.0,30.4543,30.4543,30.3624,30.3624,2100.0
2008-09-11 14:00:00,36.38,36.43,36.34,36.42,4900.0,30.3708,30.4125,30.3374,30.4042,4900.0
2008-09-11 14:05:00,36.44,36.51,36.41,36.43,10500.0,30.4209,30.4793,30.3958,30.4125,10500.0
2008-09-11 14:10:00,36.43,36.44,36.33,36.35,21900.0,30.4125,30.4209,30.3291,30.3457,21900.0
2008-09-11 14:15:00,36.35,36.48,36.34,36.43,9100.0,30.3457,30.4543,30.3374,30.4125,9100.0
2008-09-11 14:20:00,36.47,36.49,36.45,36.49,4800.0,30.4459,30.4626,30.4292,30.4626,4800.0
2008-09-11 14:25:00,36.48,36.49,36.41,36.48,5300.0,30.4543,30.4626,30.3958,30.4543,5300.0
2008-09-11 14:30:00,36.47,36.5,36.42,36.43,5200.0,30.4459,30.471,30.4042,30.4125,5200.0
2008-09-11 14:35:00,36.44,36.46,36.42,36.45,5000.0,30.4209,30.4376,30.4042,30.4292,5000.0
2008-09-11 14:40:00,36.45,36.45,36.39,36.45,5200.0,30.4292,30.4292,30.3791,30.4292,5200.0
2008-09-11 14:45:00,36.46,36.54,36.46,36.52,3400.0,30.4376,30.5044,30.4376,30.4877,3400.0
2008-09-11 14:50:00,36.52,36.52,36.45,36.47,4900.0,30.4877,30.4877,30.4292,30.4459,4900.0
2008-09-11 14:55:00,36.52,36.54,36.46,36.46,16600.0,30.4877,30.5044,30.4376,30.4376,16600.0
2008-09-11 15:00:00,36.46,36.59,36.45,36.54,5900.0,30.4376,30.5461,30.4292,30.5044,5900.0
2008-09-11 15:05:00,36.54,36.62,36.53,36.61,7900.0,30.5044,30.5711,30.496,30.5628,7900.0
2008-09-11 15:10:00,36.61,36.62,36.55,36.56,8200.0,30.5628,30.5711,30.5127,30.5211,8200.0
2008-09-11 15:15:00,36.56,36.57,36.51,36.52,16500.0,30.5211,30.5294,30.4793,30.4877,16500.0
2008-09-11 15:20:00,36.52,36.59,36.52,36.55,19300.0,30.4877,30.5461,30.4877,30.5127,19300.0
2008-09-11 15:25:00,36.59,36.6,36.48,36.5,20700.0,30.5461,30.5545,30.4543,30.471,20700.0
2008-09-11 15:30:00,36.5,36.59,36.45,36.57,19100.0,30.471,30.5461,30.4292,30.5294,19100.0
2008-09-11 15:35:00,36.58,36.66,36.55,36.65,18000.0,30.5378,30.6045,30.5127,30.5962,18000.0
2008-09-11 15:40:00,36.65,36.75,36.61,36.71,13800.0,30.5962,30.6797,30.5628,30.6463,13800.0
2008-09-11 15:45:00,36.7,36.77,36.66,36.72,26900.0,30.6379,30.6964,30.6045,30.6546,26900.0
2008-09-11 15:50:00,36.73,36.86,36.71,36.82,21200.0,30.663,30.7715,30.6463,30.7381,21200.0
2008-09-11 15:55:00,36.81,37.03,36.77,37.0,72800.0,30.7298,30.9134,30.6964,30.8884,72800.0
2008-09-12 09:30:00,36.54,36.85,36.52,36.85,8300.0,30.5044,30.7632,30.4877,30.7632,8300.0
2008-09-12 09:35:00,36.81,36.81,36.62,36.71,14200.0,30.7298,30.7298,30.5711,30.6463,14200.0
2008-09-12 09:40:00,36.7,36.86,36.7,36.83,3900.0,30.6379,30.7715,30.6379,30.7465,3900.0
2008-09-12 09:45:00,36.69,36.7,36.66,36.69,3300.0,30.6296,30.6379,30.6045,30.6296,3300.0
2008-09-12 09:50:00,36.72,36.82,36.66,36.82,4400.0,30.6546,30.7381,30.6045,30.7381,4400.0
2008-09-12 09:55:00,36.82,36.93,36.77,36.78,7800.0,30.7381,30.8299,30.6964,30.7047,7800.0
2008-09-12 10:00:00,36.78,36.85,36.7,36.85,4000.0,30.7047,30.7632,30.6379,30.7632,4000.0
2008-09-12 10:05:00,36.86,36.96,36.85,36.96,3600.0,30.7715,30.855,30.7632,30.855,3600.0
2008-09-12 10:10:00,36.94,36.94,36.81,36.84,2200.0,30.8383,30.8383,30.7298,30.7548,2200.0
2008-09-12 10:15:00,36.81,37.0,36.81,37.0,6300.0,30.7298,30.8884,30.7298,30.8884,6300.0
2008-09-12 10:20:00,36.98,36.98,36.87,36.87,3400.0,30.8717,30.8717,30.7799,30.7799,3400.0
2008-09-12 10:25:00,36.89,36.89,36.86,36.86,2400.0,30.7966,30.7966,30.7715,30.7715,2400.0
2008-09-12 10:30:00,36.87,36.87,36.81,36.81,900.0,30.7799,30.7799,30.7298,30.7298,900.0
2008-09-12 10:35:00,36.81,36.81,36.76,36.77,2900.0,30.7298,30.7298,30.688,30.6964,2900.0
2008-09-12 10:40:00,36.77,36.87,36.77,36.85,7100.0,30.6964,30.7799,30.6964,30.7632,7100.0
2008-09-12 10:45:00,36.85,36.85,36.8,36.81,2800.0,30.7632,30.7632,30.7214,30.7298,2800.0
2008-09-12 10:50:00,36.81,36.85,36.81,36.81,3000.0,30.7298,30.7632,30.7298,30.7298,3000.0
2008-09-12 10:55:00,36.81,36.84,36.75,36.83,7600.0,30.7298,30.7548,30.6797,30.7465,7600.0
2008-09-12 11:00:00,36.84,36.95,36.84,36.92,4300.0,30.7548,30.8466,30.7548,30.8216,4300.0
2008-09-12 11:05:00,36.89,36.89,36.83,36.85,1200.0,30.7966,30.7966,30.7465,30.7632,1200.0
2008-09-12 11:10:00,36.83,36.9,36.83,36.9,2400.0,30.7465,30.8049,30.7465,30.8049,2400.0
2008-09-12 11:15:00,36.93,37.0,36.93,36.99,12500.0,30.8299,30.8884,30.8299,30.88,12500.0
2008-09-12 11:20:00,36.98,37.04,36.96,37.03,10300.0,30.8717,30.9218,30.855,30.9134,10300.0
2008-09-12 11:25:00,37.05,37.09,36.94,36.94,19500.0,30.9301,30.9635,30.8383,30.8383,19500.0
2008-09-12 11:30:00,36.93,36.93,36.81,36.85,13600.0,30.8299,30.8299,30.7298,30.7632,13600.0
2008-09-12 11:35:00,36.84,36.89,36.82,36.87,8200.0,30.7548,30.7966,30.7381,30.7799,8200.0
2008-09-12 11:40:00,36.85,36.85,36.78,36.81,7500.0,30.7632,30.7632,30.7047,30.7298,7500.0
2008-09-12 11:45:00,36.81,36.89,36.75,36.86,7700.0,30.7298,30.7966,30.6797,30.7715,7700.0
2008-09-12 11:50:00,36.86,36.87,36.79,36.79,4000.0,30.7715,30.7799,30.7131,30.7131,4000.0
2008-09-12 11:55:00,36.8,36.86,36.79,36.84,5600.0,30.7214,30.7715,30.7131,30.7548,5600.0
2008-09-12 12:00:00,36.83,36.86,36.8,36.83,2400.0,30.7465,30.7715,30.7214,30.7465,2400.0
2008-09-12 12:05:00,36.85,36.88,36.83,36.88,4600.0,30.7632,30.7882,30.7465,30.7882,4600.0
2008-09-12 12:10:00,36.88,36.89,36.84,36.86,1800.0,30.7882,30.7966,30.7548,30.7715,1800.0
2008-09-12 12:15:00,36.85,36.97,36.85,36.96,4100.0,30.7632,30.8633,30.7632,30.855,4100.0
2008-09-12 12:20:00,36.97,36.99,36.92,36.94,2700.0,30.8633,30.88,30.8216,30.8383,2700.0
2008-09-12 12:25:00,36.92,37.0,36.89,37.0,4600.0,30.8216,30.8884,30.7966,30.8884,4600.0
2008-09-12 12:30:00,36.99,37.0,36.98,36.98,4700.0,30.88,30.8884,30.8717,30.8717,4700.0
2008-09-12 12:35:00,36.97,37.02,36.96,36.99,3200.0,30.8633,30.9051,30.855,30.88,3200.0
2008-09-12 12:40:00,36.98,37.0,36.96,36.96,2800.0,30.8717,30.8884,30.855,30.855,2800.0
2008-09-12 12:45:00,36.96,36.96,36.79,36.8,6800.0,30.855,30.855,30.7131,30.7214,6800.0
2008-09-12 12:50:00,36.8,36.83,36.76,36.78,4700.0,30.7214,30.7465,30.688,30.7047,4700.0
2008-09-12 12:55:00,36.76,36.82,36.76,36.8,3800.0,30.688,30.7381,30.688,30.7214,3800.0
2008-09-12 13:00:00,36.79,36.87,36.79,36.84,6400.0,30.7131,30.7799,30.7131,30.7548,6400.0
2008-09-12 13:05:00,36.86,36.86,36.76,36.8,1500.0,30.7715,30.7715,30.688,30.7214,1500.0
2008-09-12 13:10:00,36.8,36.81,36.77,36.81,4500.0,30.7214,30.7298,30.6964,30.7298,4500.0
2008-09-12 13:15:00,36.8,36.86,36.79,36.81,5700.0,30.7214,30.7715,30.7131,30.7298,5700.0
2008-09-12 13:20:00,36.81,36.87,36.81,36.87,6200.0,30.7298,30.7799,30.7298,30.7799,6200.0
2008-09-12 13:25:00,36.86,37.0,36.86,36.99,4900.0,30.7715,30.8884,30.7715,30.88,4900.0
2008-09-12 13:30:00,37.0,37.0,36.93,36.93,1300.0,30.8884,30.8884,30.8299,30.8299,1300.0
2008-09-12 13:35:00,36.94,36.94,36.86,36.89,2200.0,30.8383,30.8383,30.7715,30.7966,2200.0
2008-09-12 13:40:00,36.88,36.94,36.84,36.92,9300.0,30.7882,30.8383,30.7548,30.8216,9300.0
2008-09-12 13:45:00,36.94,37.0,36.94,37.0,7500.0,30.8383,30.8884,30.8383,30.8884,7500.0
2008-09-12 13:50:00,36.99,37.05,36.99,37.04,9700.0,30.88,30.9301,30.88,30.9218,9700.0
2008-09-12 13:55:00,37.03,37.04,36.98,37.03,3100.0,30.9134,30.9218,30.8717,30.9134,3100.0
2008-09-12 14:00:00,37.03,37.03,36.79,36.85,11000.0,30.9134,30.9134,30.7131,30.7632,11000.0
2008-09-12 14:05:00,36.85,36.85,36.8,36.8,7500.0,30.7632,30.7632,30.7214,30.7214,7500.0
2008-09-12 14:10:00,36.83,36.91,36.81,36.9,3100.0,30.7465,30.8132,30.7298,30.8049,3100.0
2008-09-12 14:15:00,36.91,36.92,36.84,36.9,3600.0,30.8132,30.8216,30.7548,30.8049,3600.0
2008-09-12 14:20:00,36.89,37.0,36.89,36.97,7100.0,30.7966,30.8884,30.7966,30.8633,7100.0
2008-09-12 14:25:00,36.95,36.95,36.81,36.82,5100.0,30.8466,30.8466,30.7298,30.7381,5100.0
2008-09-12 14:30:00,36.84,36.87,36.82,36.87,4500.0,30.7548,30.7799,30.7381,30.7799,4500.0
2008-09-12 14:35:00,36.87,36.96,36.85,36.96,3200.0,30.7799,30.855,30.7632,30.855,3200.0
2008-09-12 14:40:00,36.97,37.05,36.97,36.98,11300.0,30.8633,30.9301,30.8633,30.8717,11300.0
2008-09-12 14:45:00,37.0,37.02,36.96,36.98,7700.0,30.8884,30.9051,30.855,30.8717,7700.0
2008-09-12 14:50:00,37.0,37.01,36.93,36.96,4600.0,30.8884,30.8967,30.8299,30.855,4600.0
2008-09-12 14:55:00,36.98,37.02,36.97,36.99,12200.0,30.8717,30.9051,30.8633,30.88,12200.0
2008-09-12 15:00:00,36.99,37.0,36.92,36.94,7300.0,30.88,30.8884,30.8216,30.8383,7300.0
2008-09-12 15:05:00,36.95,37.0,36.91,36.96,5500.0,30.8466,30.8884,30.8132,30.855,5500.0
2008-09-12 15:10:00,36.96,37.0,36.94,36.98,9300.0,30.855,30.8884,30.8383,30.8717,9300.0
2008-09-12 15:15:00,36.99,37.0,36.88,36.88,6300.0,30.88,30.8884,30.7882,30.7882,6300.0
2008-09-12 15:20:00,36.88,36.95,36.82,36.95,7100.0,30.7882,30.8466,30.7381,30.8466,7100.0
2008-09-12 15:25:00,36.95,36.95,36.85,36.91,4200.0,30.8466,30.8466,30.7632,30.8132,4200.0
2008-09-12 15:30:00,36.92,36.93,36.81,36.83,24600.0,30.8216,30.8299,30.7298,30.7465,24600.0
2008-09-12 15:35:00,36.82,36.84,36.75,36.75,20300.0,30.7381,30.7548,30.6797,30.6797,20300.0
2008-09-12 15:40:00,36.76,36.81,36.74,36.77,23300.0,30.688,30.7298,30.6713,30.6964,23300.0
2008-09-12 15:45:00,36.78,36.78,36.73,36.73,20500.0,30.7047,30.7047,30.663,30.663,20500.0
2008-09-12 15:50:00,36.74,36.82,36.73,36.8,65500.0,30.6713,30.7381,30.663,30.7214,65500.0
2008-09-12 15:55:00,36.8,36.81,36.76,36.81,57000.0,30.7214,30.7298,30.688,30.7298,57000.0
2008-09-15 09:30:00,35.75,35.75,35.75,35.75,300.0,29.8449,29.8449,29.8449,29.8449,300.0
2008-09-15 09:35:00,35.85,35.87,35.77,35.77,8700.0,29.9283,29.945,29.8616,29.8616,8700.0
2008-09-15 09:40:00,35.73,36.35,35.73,36.26,10400.0,29.8282,30.3457,29.8282,30.2706,10400.0
2008-09-15 09:45:00,36.23,36.28,36.16,36.16,8300.0,30.2456,30.2873,30.1871,30.1871,8300.0
2008-09-15 09:50:00,36.14,36.18,35.78,35.79,15100.0,30.1704,30.2038,29.8699,29.8782,15100.0
2008-09-15 09:55:00,35.82,35.82,35.55,35.61,32400.0,29.9033,29.9033,29.6779,29.728,32400.0
2008-09-15 10:00:00,35.62,35.94,35.59,35.93,13000.0,29.7363,30.0035,29.7113,29.9951,13000.0
2008-09-15 10:05:00,35.9,36.05,35.9,36.01,7300.0,29.9701,30.0953,29.9701,30.0619,7300.0
2008-09-15 10:10:00,36.08,36.34,36.05,36.19,8200.0,30.1203,30.3374,30.0953,30.2122,8200.0
2008-09-15 10:15:00,36.14,36.21,36.13,36.15,2600.0,30.1704,30.2289,30.1621,30.1788,2600.0
2008-09-15 10:20:00,36.15,36.19,36.06,36.07,2700.0,30.1788,30.2122,30.1036,30.112,2700.0
2008-09-15 10:25:00,36.07,36.21,36.06,36.16,9000.0,30.112,30.2289,30.1036,30.1871,9000.0
2008-09-15 10:30:00,36.18,36.33,36.17,36.33,4800.0,30.2038,30.3291,30.1955,30.3291,4800.0
2008-09-15 10:35:00,36.35,36.46,36.27,36.28,6300.0,30.3457,30.4376,30.279,30.2873,6300.0
2008-09-15 10:40:00,36.28,36.34,36.25,36.31,7200.0,30.2873,30.3374,30.2623,30.3124,7200.0
2008-09-15 10:45:00,36.29,36.39,36.27,36.38,4800.0,30.2957,30.3791,30.279,30.3708,4800.0
2008-09-15 10:50:00,36.37,36.59,36.37,36.57,18100.0,30.3624,30.5461,30.3624,30.5294,18100.0
2008-09-15 10:55:00,36.59,36.59,36.45,36.54,10400.0,30.5461,30.5461,30.4292,30.5044,10400.0
2008-09-15 11:00:00,36.51,36.53,36.42,36.42,7500.0,30.4793,30.496,30.4042,30.4042,7500.0
2008-09-15 11:05:00,36.42,36.44,36.31,36.31,9900.0,30.4042,30.4209,30.3124,30.3124,9900.0
2008-09-15 11:10:00,36.33,36.37,36.29,36.37,5900.0,30.3291,30.3624,30.2957,30.3624,5900.0
2008-09-15 11:15:00,36.38,36.45,36.36,36.45,3800.0,30.3708,30.4292,30.3541,30.4292,3800.0
2008-09-15 11:20:00,36.45,36.48,36.34,36.34,4000.0,30.4292,30.4543,30.3374,30.3374,4000.0
2008-09-15 11:25:00,36.34,36.38,36.31,36.37,16800.0,30.3374,30.3708,30.3124,30.3624,16800.0
2008-09-15 11:30:00,36.35,36.44,36.33,36.38,7500.0,30.3457,30.4209,30.3291,30.3708,7500.0
2008-09-15 11:35:00,36.37,36.42,36.32,36.39,9300.0,30.3624,30.4042,30.3207,30.3791,9300.0
2008-09-15 11:40:00,36.39,36.39,36.34,36.34,9700.0,30.3791,30.3791,30.3374,30.3374,9700.0
2008-09-15 11:45:00,36.34,36.46,36.33,36.43,26300.0,30.3374,30.4376,30.3291,30.4125,26300.0
2008-09-15 11:50:00,36.42,36.47,36.37,36.47,15400.0,30.4042,30.4459,30.3624,30.4459,15400.0
2008-09-15 11:55:00,36.41,36.47,36.37,36.4,10200.0,30.3958,30.4459,30.3624,30.3875,10200.0
2008-09-15 12:00:00,36.43,36.59,36.41,36.5,31600.0,30.4125,30.5461,30.3958,30.471,31600.0
2008-09-15 12:05:00,36.5,36.54,36.49,36.49,9300.0,30.471,30.5044,30.4626,30.4626,9300.0
2008-09-15 12:10:00,36.51,36.6,36.49,36.55,24500.0,30.4793,30.5545,30.4626,30.5127,24500.0
2008-09-15 12:15:00,36.54,36.6,36.49,36.54,25800.0,30.5044,30.5545,30.4626,30.5044,25800.0
2008-09-15 12:20:00,36.54,36.63,36.52,36.52,14700.0,30.5044,30.5795,30.4877,30.4877,14700.0
2008-09-15 12:25:00,36.48,36.51,36.46,36.49,2600.0,30.4543,30.4793,30.4376,30.4626,2600.0
2008-09-15 12:30:00,36.53,36.53,36.48,36.48,2300.0,30.496,30.496,30.4543,30.4543,2300.0
2008-09-15 12:35:00,36.48,36.48,36.43,36.47,8000.0,30.4543,30.4543,30.4125,30.4459,8000.0
2008-09-15 12:40:00,36.46,36.5,36.44,36.44,4900.0,30.4376,30.471,30.4209,30.4209,4900.0
2008-09-15 12:45:00,36.47,36.58,36.41,36.51,21400.0,30.4459,30.5378,30.3958,30.4793,21400.0
2008-09-15 12:50:00,36.55,36.56,36.48,36.51,4400.0,30.5127,30.5211,30.4543,30.4793,4400.0
2008-09-15 12:55:00,36.49,36.59,36.46,36.46,5500.0,30.4626,30.5461,30.4376,30.4376,5500.0
2008-09-15 13:00:00,36.43,36.45,36.42,36.45,3500.0,30.4125,30.4292,30.4042,30.4292,3500.0
2008-09-15 13:05:00,36.44,36.45,36.39,36.42,2400.0,30.4209,30.4292,30.3791,30.4042,2400.0
2008-09-15 13:10:00,36.4,36.43,36.4,36.4,3900.0,30.3875,30.4125,30.3875,30.3875,3900.0
2008-09-15 13:15:00,36.42,36.44,36.39,36.41,6100.0,30.4042,30.4209,30.3791,30.3958,6100.0
2008-09-15 13:20:00,36.41,36.49,36.41,36.49,6200.0,30.3958,30.4626,30.3958,30.4626,6200.0
2008-09-15 13:25:00,36.44,36.46,36.41,36.46,6100.0,30.4209,30.4376,30.3958,30.4376,6100.0
2008-09-15 13:30:00,36.46,36.49,35.66,36.46,18300.0,30.4376,30.4626,29.7697,30.4376,18300.0
2008-09-15 13:35:00,36.44,36.44,36.39,36.39,8200.0,30.4209,30.4209,30.3791,30.3791,8200.0
2008-09-15 13:40:00,36.39,36.47,36.35,36.47,14200.0,30.3791,30.4459,30.3457,30.4459,14200.0
2008-09-15 13:45:00,36.48,36.49,36.41,36.41,9100.0,30.4543,30.4626,30.3958,30.3958,9100.0
2008-09-15 13:50:00,36.43,36.43,36.36,36.43,9000.0,30.4125,30.4125,30.3541,30.4125,9000.0
2008-09-15 13:55:00,36.43,36.55,36.43,36.51,16300.0,30.4125,30.5127,30.4125,30.4793,16300.0
2008-09-15 14:00:00,36.5,36.56,36.46,36.5,18400.0,30.471,30.5211,30.4376,30.471,18400.0
2008-09-15 14:05:00,36.5,36.52,36.36,36.36,7900.0,30.471,30.4877,30.3541,30.3541,7900.0
2008-09-15 14:10:00,36.36,36.43,36.33,36.4,3900.0,30.3541,30.4125,30.3291,30.3875,3900.0
2008-09-15 14:15:00,36.44,36.55,36.41,36.42,23200.0,30.4209,30.5127,30.3958,30.4042,23200.0
2008-09-15 14:20:00,36.41,36.44,36.36,36.42,6500.0,30.3958,30.4209,30.3541,30.4042,6500.0
2008-09-15 14:25:00,36.43,36.45,36.3,36.31,7500.0,30.4125,30.4292,30.304,30.3124,7500.0
2008-09-15 14:30:00,36.31,36.36,36.3,36.33,5000.0,30.3124,30.3541,30.304,30.3291,5000.0
2008-09-15 14:35:00,36.29,36.34,36.28,36.29,5000.0,30.2957,30.3374,30.2873,30.2957,5000.0
2008-09-15 14:40:00,36.26,36.27,36.12,36.19,9600.0,30.2706,30.279,30.1537,30.2122,9600.0
2008-09-15 14:45:00,36.18,36.34,36.15,36.34,23500.0,30.2038,30.3374,30.1788,30.3374,23500.0
2008-09-15 14:50:00,36.35,36.42,36.32,36.4,8400.0,30.3457,30.4042,30.3207,30.3875,8400.0
2008-09-15 14:55:00,36.37,36.39,36.33,36.34,5000.0,30.3624,30.3791,30.3291,30.3374,5000.0
2008-09-15 15:00:00,36.38,36.38,36.22,36.23,13800.0,30.3708,30.3708,30.2372,30.2456,13800.0
2008-09-15 15:05:00,36.22,36.28,36.06,36.14,15300.0,30.2372,30.2873,30.1036,30.1704,15300.0
2008-09-15 15:10:00,36.12,36.23,36.1,36.2,5900.0,30.1537,30.2456,30.137,30.2205,5900.0
2008-09-15 15:15:00,36.19,36.19,36.06,36.1,7200.0,30.2122,30.2122,30.1036,30.137,7200.0
2008-09-15 15:20:00,36.1,36.16,36.05,36.05,7300.0,30.137,30.1871,30.0953,30.0953,7300.0
2008-09-15 15:25:00,36.04,36.14,35.99,36.07,11300.0,30.087,30.1704,30.0452,30.112,11300.0
2008-09-15 15:30:00,36.08,36.4,36.06,36.37,22300.0,30.1203,30.3875,30.1036,30.3624,22300.0
2008-09-15 15:35:00,36.31,36.33,36.18,36.24,14600.0,30.3124,30.3291,30.2038,30.2539,14600.0
2008-09-15 15:40:00,36.22,36.35,36.14,36.19,41300.0,30.2372,30.3457,30.1704,30.2122,41300.0
2008-09-15 15:45:00,36.22,36.22,36.05,36.11,18800.0,30.2372,30.2372,30.0953,30.1454,18800.0
2008-09-15 15:50:00,36.12,36.14,35.86,35.92,49000.0,30.1537,30.1704,29.9367,29.9868,49000.0
2008-09-15 15:55:00,35.94,35.96,35.74,35.94,95900.0,30.0035,30.0202,29.8365,30.0035,95900.0
2008-09-16 09:30:00,35.04,35.55,34.87,35.29,24600.0,29.2521,29.6779,29.1102,29.4608,24600.0
2008-09-16 09:35:00,35.31,35.34,34.72,34.85,19100.0,29.4775,29.5026,28.985,29.0935,19100.0
2008-09-16 09:40:00,34.99,35.31,34.82,35.07,34200.0,29.2104,29.4775,29.0685,29.2772,34200.0
2008-09-16 09:45:00,35.1,35.21,34.87,34.88,20400.0,29.3022,29.3941,29.1102,29.1186,20400.0
2008-09-16 09:50:00,34.9,34.9,34.66,34.7,18900.0,29.1353,29.1353,28.9349,28.9683,18900.0
2008-09-16 09:55:00,34.68,34.72,34.53,34.69,24400.0,28.9516,28.985,28.8264,28.9599,24400.0
2008-09-16 10:00:00,34.68,34.99,34.68,34.94,25000.0,28.9516,29.2104,28.9516,29.1686,25000.0
2008-09-16 10:05:00,34.93,34.97,34.65,34.66,21300.0,29.1603,29.1937,28.9266,28.9349,21300.0
2008-09-16 10:10:00,34.66,34.74,34.57,34.7,19400.0,28.9349,29.0017,28.8598,28.9683,19400.0
2008-09-16 10:15:00,34.73,34.74,34.62,34.64,31500.0,28.9933,29.0017,28.9015,28.9182,31500.0
2008-09-16 10:20:00,34.65,34.83,34.64,34.7,28700.0,28.9266,29.0768,28.9182,28.9683,28700.0
2008-09-16 10:25:00,34.68,34.8,34.64,34.74,28900.0,28.9516,29.0518,28.9182,29.0017,28900.0
2008-09-16 10:30:00,34.74,34.76,34.68,34.72,17000.0,29.0017,29.0184,28.9516,28.985,17000.0
2008-09-16 10:35:00,34.71,34.9,34.71,34.87,26600.0,28.9766,29.1353,28.9766,29.1102,26600.0
2008-09-16 10:40:00,34.87,34.92,34.79,34.83,14600.0,29.1102,29.152,29.0434,29.0768,14600.0
2008-09-16 10:45:00,34.84,34.94,34.79,34.94,22400.0,29.0852,29.1686,29.0434,29.1686,22400.0
2008-09-16 10:50:00,34.98,35.21,34.78,35.19,30900.0,29.202,29.3941,29.0351,29.3774,30900.0
2008-09-16 10:55:00,35.25,35.35,34.94,34.99,46100.0,29.4274,29.5109,29.1686,29.2104,46100.0
2008-09-16 11:00:00,35.06,35.31,35.03,35.11,31600.0,29.2688,29.4775,29.2438,29.3106,31600.0
2008-09-16 11:05:00,35.11,35.11,34.89,34.91,38100.0,29.3106,29.3106,29.1269,29.1436,38100.0
2008-09-16 11:10:00,34.89,34.9,34.72,34.74,27800.0,29.1269,29.1353,28.985,29.0017,27800.0
2008-09-16 11:15:00,34.75,34.77,34.54,34.61,50600.0,29.01,29.0267,28.8347,28.8932,50600.0
2008-09-16 11:20:00,34.6,34.64,34.38,34.46,32200.0,28.8848,28.9182,28.7011,28.7679,32200.0
2008-09-16 11:25:00,34.46,34.47,34.34,34.35,21900.0,28.7679,28.7763,28.6678,28.6761,21900.0
2008-09-16 11:30:00,34.33,34.44,34.27,34.4,21300.0,28.6594,28.7512,28.6093,28.7178,21300.0
2008-09-16 11:35:00,34.37,34.44,34.31,34.33,35600.0,28.6928,28.7512,28.6427,28.6594,35600.0
2008-09-16 11:40:00,34.35,34.42,34.24,34.39,20900.0,28.6761,28.7345,28.5843,28.7095,20900.0
2008-09-16 11:45:00,34.4,34.41,34.35,34.36,12900.0,28.7178,28.7262,28.6761,28.6845,12900.0
2008-09-16 11:50:00,34.4,34.41,34.32,34.35,26200.0,28.7178,28.7262,28.6511,28.6761,26200.0
2008-09-16 11:55:00,34.35,34.45,34.3,34.41,23700.0,28.6761,28.7596,28.6344,28.7262,23700.0
2008-09-16 12:00:00,34.41,34.59,34.41,34.5,10500.0,28.7262,28.8765,28.7262,28.8013,10500.0
2008-09-16 12:05:00,34.49,34.51,34.39,34.49,11400.0,28.793,28.8097,28.7095,28.793,11400.0
2008-09-16 12:10:00,34.5,34.51,34.49,34.5,3900.0,28.8013,28.8097,28.793,28.8013,3900.0
2008-09-16 12:15:00,34.51,34.75,34.49,34.72,15300.0,28.8097,29.01,28.793,28.985,15300.0
2008-09-16 12:20:00,34.7,34.71,34.65,34.65,23500.0,28.9683,28.9766,28.9266,28.9266,23500.0
2008-09-16 12:25:00,34.65,34.74,34.61,34.71,18500.0,28.9266,29.0017,28.8932,28.9766,18500.0
2008-09-16 12:30:00,34.73,34.75,34.66,34.72,9500.0,28.9933,29.01,28.9349,28.985,9500.0
2008-09-16 12:35:00,34.71,34.72,34.62,34.65,14100.0,28.9766,28.985,28.9015,28.9266,14100.0
2008-09-16 12:40:00,34.66,34.67,34.57,34.63,5500.0,28.9349,28.9432,28.8598,28.9099,5500.0
2008-09-16 12:45:00,34.63,34.65,34.62,34.62,4800.0,28.9099,28.9266,28.9015,28.9015,4800.0
2008-09-16 12:50:00,34.63,34.76,34.63,34.76,6900.0,28.9099,29.0184,28.9099,29.0184,6900.0
2008-09-16 12:55:00,34.77,34.86,34.77,34.86,9100.0,29.0267,29.1019,29.0267,29.1019,9100.0
2008-09-16 13:00:00,34.85,34.92,34.84,34.9,25000.0,29.0935,29.152,29.0852,29.1353,25000.0
2008-09-16 13:05:00,34.89,34.9,34.88,34.9,15300.0,29.1269,29.1353,29.1186,29.1353,15300.0
2008-09-16 13:10:00,34.9,34.94,34.87,34.94,17200.0,29.1353,29.1686,29.1102,29.1686,17200.0
2008-09-16 13:15:00,34.94,34.94,34.88,34.89,11100.0,29.1686,29.1686,29.1186,29.1269,11100.0
2008-09-16 13:20:00,34.91,35.0,34.91,34.99,7900.0,29.1436,29.2187,29.1436,29.2104,7900.0
2008-09-16 13:25:00,34.98,34.99,34.89,34.9,16800.0,29.202,29.2104,29.1269,29.1353,16800.0
2008-09-16 13:30:00,34.9,34.91,34.86,34.89,15300.0,29.1353,29.1436,29.1019,29.1269,15300.0
2008-09-16 13:35:00,34.88,34.89,34.87,34.88,22400.0,29.1186,29.1269,29.1102,29.1186,22400.0
2008-09-16 13:40:00,34.88,34.89,34.86,34.88,7700.0,29.1186,29.1269,29.1019,29.1186,7700.0
2008-09-16 13:45:00,34.88,34.9,34.86,34.9,10100.0,29.1186,29.1353,29.1019,29.1353,10100.0
2008-09-16 13:50:00,34.87,34.97,34.84,34.97,10600.0,29.1102,29.1937,29.0852,29.1937,10600.0
2008-09-16 13:55:00,34.97,35.03,34.96,35.03,16200.0,29.1937,29.2438,29.1853,29.2438,16200.0
2008-09-16 14:00:00,35.02,35.07,34.99,35.07,16400.0,29.2354,29.2772,29.2104,29.2772,16400.0
2008-09-16 14:05:00,35.06,35.17,35.02,35.15,12400.0,29.2688,29.3607,29.2354,29.344,12400.0
2008-09-16 14:10:00,35.15,35.25,34.72,34.79,19100.0,29.344,29.4274,28.985,29.0434,19100.0
2008-09-16 14:15:00,34.82,35.11,34.74,34.89,26700.0,29.0685,29.3106,29.0017,29.1269,26700.0
2008-09-16 14:20:00,34.91,35.04,34.71,34.95,33300.0,29.1436,29.2521,28.9766,29.177,33300.0
2008-09-16 14:25:00,34.92,35.14,34.91,35.0,20100.0,29.152,29.3356,29.1436,29.2187,20100.0
2008-09-16 14:30:00,35.01,35.15,34.9,34.93,19100.0,29.2271,29.344,29.1353,29.1603,19100.0
2008-09-16 14:35:00,34.94,35.79,34.94,35.59,75800.0,29.1686,29.8782,29.1686,29.7113,75800.0
2008-09-16 14:40:00,35.55,35.72,35.15,35.24,32400.0,29.6779,29.8198,29.344,29.4191,32400.0
2008-09-16 14:45:00,35.28,35.64,35.22,35.56,16200.0,29.4525,29.753,29.4024,29.6862,16200.0
2008-09-16 14:50:00,35.57,35.7,35.39,35.48,18000.0,29.6946,29.8031,29.5443,29.6195,18000.0
2008-09-16 14:55:00,35.52,35.73,35.5,35.58,26200.0,29.6528,29.8282,29.6361,29.7029,26200.0
2008-09-16 15:00:00,35.57,35.57,35.41,35.43,11600.0,29.6946,29.6946,29.561,29.5777,11600.0
2008-09-16 15:05:00,35.43,35.52,35.4,35.43,9300.0,29.5777,29.6528,29.5527,29.5777,9300.0
2008-09-16 15:10:00,35.43,35.53,35.42,35.52,5200.0,29.5777,29.6612,29.5694,29.6528,5200.0
2008-09-16 15:15:00,35.51,35.7,35.46,35.54,9100.0,29.6445,29.8031,29.6028,29.6695,9100.0
2008-09-16 15:20:00,35.53,35.53,35.41,35.47,12900.0,29.6612,29.6612,29.561,29.6111,12900.0
2008-09-16 15:25:00,35.47,35.48,35.24,35.27,13300.0,29.6111,29.6195,29.4191,29.4441,13300.0
2008-09-16 15:30:00,35.27,35.38,35.24,35.26,11300.0,29.4441,29.536,29.4191,29.4358,11300.0
2008-09-16 15:35:00,35.23,35.46,35.23,35.41,10600.0,29.4107,29.6028,29.4107,29.561,10600.0
2008-09-16 15:40:00,35.44,35.44,35.23,35.37,15400.0,29.5861,29.5861,29.4107,29.5276,15400.0
2008-09-16 15:45:00,35.36,35.45,35.22,35.38,21600.0,29.5193,29.5944,29.4024,29.536,21600.0
2008-09-16 15:50:00,35.38,35.5,35.27,35.29,27500.0,29.536,29.6361,29.4441,29.4608,27500.0
2008-09-16 15:55:00,35.29,35.48,35.27,35.47,75500.0,29.4608,29.6195,29.4441,29.6111,75500.0
2008-09-17 09:30:00,34.94,35.16,34.71,35.05,19100.0,29.1686,29.3523,28.9766,29.2605,19100.0
2008-09-17 09:35:00,35.05,35.19,34.89,35.19,11200.0,29.2605,29.3774,29.1269,29.3774,11200.0
2008-09-17 09:40:00,35.15,35.38,35.05,35.16,17700.0,29.344,29.536,29.2605,29.3523,17700.0
2008-09-17 09:45:00,35.12,35.19,35.01,35.19,12300.0,29.3189,29.3774,29.2271,29.3774,12300.0
2008-09-17 09:50:00,35.2,35.28,35.13,35.26,10100.0,29.3857,29.4525,29.3273,29.4358,10100.0
2008-09-17 09:55:00,35.26,35.29,35.2,35.22,5800.0,29.4358,29.4608,29.3857,29.4024,5800.0
2008-09-17 10:00:00,35.19,35.26,35.03,35.05,7800.0,29.3774,29.4358,29.2438,29.2605,7800.0
2008-09-17 10:05:00,34.98,34.98,34.88,34.97,5200.0,29.202,29.202,29.1186,29.1937,5200.0
2008-09-17 10:10:00,34.99,35.01,34.89,34.95,10300.0,29.2104,29.2271,29.1269,29.177,10300.0
2008-09-17 10:15:00,34.94,34.98,34.81,34.85,10200.0,29.1686,29.202,29.0601,29.0935,10200.0
2008-09-17 10:20:00,34.88,34.89,34.74,34.74,13600.0,29.1186,29.1269,29.0017,29.0017,13600.0
2008-09-17 10:25:00,34.71,34.76,34.65,34.72,9500.0,28.9766,29.0184,28.9266,28.985,9500.0
2008-09-17 10:30:00,34.72,34.78,34.61,34.62,14300.0,28.985,29.0351,28.8932,28.9015,14300.0
2008-09-17 10:35:00,34.62,34.71,34.52,34.57,15800.0,28.9015,28.9766,28.818,28.8598,15800.0
2008-09-17 10:40:00,34.55,34.66,34.49,34.64,14100.0,28.8431,28.9349,28.793,28.9182,14100.0
2008-09-17 10:45:00,34.63,34.64,34.49,34.53,9800.0,28.9099,28.9182,28.793,28.8264,9800.0
2008-09-17 10:50:00,34.52,34.68,34.47,34.68,6600.0,28.818,28.9516,28.7763,28.9516,6600.0
2008-09-17 10:55:00,34.71,34.73,34.65,34.65,22300.0,28.9766,28.9933,28.9266,28.9266,22300.0
2008-09-17 11:00:00,34.65,34.69,34.6,34.61,8100.0,28.9266,28.9599,28.8848,28.8932,8100.0
2008-09-17 11:05:00,34.6,34.67,34.58,34.61,7500.0,28.8848,28.9432,28.8681,28.8932,7500.0
2008-09-17 11:10:00,34.59,34.64,34.41,34.41,25400.0,28.8765,28.9182,28.7262,28.7262,25400.0
2008-09-17 11:15:00,34.41,34.55,34.38,34.54,16500.0,28.7262,28.8431,28.7011,28.8347,16500.0
2008-09-17 11:20:00,34.5,34.65,34.5,34.52,17100.0,28.8013,28.9266,28.8013,28.818,17100.0
2008-09-17 11:25:00,34.51,34.53,34.28,34.29,12500.0,28.8097,28.8264,28.6177,28.626,12500.0
2008-09-17 11:30:00,34.33,34.53,34.31,34.51,18800.0,28.6594,28.8264,28.6427,28.8097,18800.0
2008-09-17 11:35:00,34.5,34.56,34.47,34.52,14200.0,28.8013,28.8514,28.7763,28.818,14200.0
2008-09-17 11:40:00,34.52,34.6,34.45,34.58,9400.0,28.818,28.8848,28.7596,28.8681,9400.0
2008-09-17 11:45:00,34.6,34.73,34.6,34.64,5400.0,28.8848,28.9933,28.8848,28.9182,5400.0
2008-09-17 11:50:00,34.63,34.63,34.53,34.58,5400.0,28.9099,28.9099,28.8264,28.8681,5400.0
2008-09-17 11:55:00,34.57,34.58,34.45,34.46,4600.0,28.8598,28.8681,28.7596,28.7679,4600.0
2008-09-17 12:00:00,34.45,34.46,34.29,34.29,5400.0,28.7596,28.7679,28.626,28.626,5400.0
2008-09-17 12:05:00,34.29,34.34,34.23,34.33,12600.0,28.626,28.6678,28.5759,28.6594,12600.0
2008-09-17 12:10:00,34.36,34.46,34.28,34.38,15400.0,28.6845,28.7679,28.6177,28.7011,15400.0
2008-09-17 12:15:00,34.39,34.5,34.38,34.41,12100.0,28.7095,28.8013,28.7011,28.7262,12100.0
2008-09-17 12:20:00,34.41,34.69,34.41,34.58,20800.0,28.7262,28.9599,28.7262,28.8681,20800.0
2008-09-17 12:25:00,34.55,34.55,34.41,34.46,16200.0,28.8431,28.8431,28.7262,28.7679,16200.0
2008-09-17 12:30:00,34.46,34.74,34.46,34.74,15100.0,28.7679,29.0017,28.7679,29.0017,15100.0
2008-09-17 12:35:00,34.75,34.8,34.66,34.68,14700.0,29.01,29.0518,28.9349,28.9516,14700.0
2008-09-17 12:40:00,34.67,34.89,34.66,34.82,8300.0,28.9432,29.1269,28.9349,29.0685,8300.0
2008-09-17 12:45:00,34.81,34.81,34.69,34.69,23500.0,29.0601,29.0601,28.9599,28.9599,23500.0
2008-09-17 12:50:00,34.68,34.75,34.62,34.75,9200.0,28.9516,29.01,28.9015,29.01,9200.0
2008-09-17 12:55:00,34.76,34.76,34.6,34.6,7400.0,29.0184,29.0184,28.8848,28.8848,7400.0
2008-09-17 13:00:00,34.58,34.75,34.56,34.75,5400.0,28.8681,29.01,28.8514,29.01,5400.0
2008-09-17 13:05:00,34.72,34.72,34.61,34.61,17100.0,28.985,28.985,28.8932,28.8932,17100.0
2008-09-17 13:10:00,34.64,34.66,34.61,34.61,7000.0,28.9182,28.9349,28.8932,28.8932,7000.0
2008-09-17 13:15:00,34.61,34.61,34.53,34.54,5000.0,28.8932,28.8932,28.8264,28.8347,5000.0
2008-09-17 13:20:00,34.54,34.69,34.54,34.61,6200.0,28.8347,28.9599,28.8347,28.8932,6200.0
2008-09-17 13:25:00,34.6,34.6,34.44,34.44,4500.0,28.8848,28.8848,28.7512,28.7512,4500.0
2008-09-17 13:30:00,34.43,34.44,34.36,34.41,5800.0,28.7429,28.7512,28.6845,28.7262,5800.0
2008-09-17 13:35:00,34.42,34.42,34.28,34.33,16500.0,28.7345,28.7345,28.6177,28.6594,16500.0
2008-09-17 13:40:00,34.34,34.36,34.21,34.24,18600.0,28.6678,28.6845,28.5592,28.5843,18600.0
2008-09-17 13:45:00,34.25,34.25,34.13,34.18,19400.0,28.5926,28.5926,28.4924,28.5342,19400.0
2008-09-17 13:50:00,34.16,34.34,34.13,34.34,16300.0,28.5175,28.6678,28.4924,28.6678,16300.0
2008-09-17 13:55:00,34.31,34.42,34.27,34.27,16600.0,28.6427,28.7345,28.6093,28.6093,16600.0
2008-09-17 14:00:00,34.27,34.3,34.21,34.26,28500.0,28.6093,28.6344,28.5592,28.601,28500.0
2008-09-17 14:05:00,34.26,34.3,34.17,34.28,37200.0,28.601,28.6344,28.5258,28.6177,37200.0
2008-09-17 14:10:00,34.29,34.29,34.15,34.15,14200.0,28.626,28.626,28.5091,28.5091,14200.0
2008-09-17 14:15:00,34.15,34.29,34.08,34.25,27300.0,28.5091,28.626,28.4507,28.5926,27300.0
2008-09-17 14:20:00,34.24,34.3,34.2,34.25,28000.0,28.5843,28.6344,28.5509,28.5926,28000.0
2008-09-17 14:25:00,34.24,34.32,34.14,34.28,33600.0,28.5843,28.6511,28.5008,28.6177,33600.0
2008-09-17 14:30:00,34.3,34.38,34.19,34.34,40300.0,28.6344,28.7011,28.5425,28.6678,40300.0
2008-09-17 14:35:00,34.34,34.39,34.24,34.27,38400.0,28.6678,28.7095,28.5843,28.6093,38400.0
2008-09-17 14:40:00,34.3,34.34,34.24,34.3,28500.0,28.6344,28.6678,28.5843,28.6344,28500.0
2008-09-17 14:45:00,34.27,34.36,34.17,34.17,29000.0,28.6093,28.6845,28.5258,28.5258,29000.0
2008-09-17 14:50:00,34.17,34.2,34.01,34.06,17800.0,28.5258,28.5509,28.3923,28.434,17800.0
2008-09-17 14:55:00,34.06,34.15,33.98,34.14,17500.0,28.434,28.5091,28.3672,28.5008,17500.0
2008-09-17 15:00:00,34.12,34.26,34.09,34.22,26200.0,28.4841,28.601,28.4591,28.5676,26200.0
2008-09-17 15:05:00,34.22,34.31,34.15,34.16,15600.0,28.5676,28.6427,28.5091,28.5175,15600.0
2008-09-17 15:10:00,34.18,34.25,34.09,34.09,21500.0,28.5342,28.5926,28.4591,28.4591,21500.0
2008-09-17 15:15:00,34.08,34.22,34.07,34.22,8800.0,28.4507,28.5676,28.4424,28.5676,8800.0
2008-09-17 15:20:00,34.2,34.2,33.91,34.0,13500.0,28.5509,28.5509,28.3088,28.3839,13500.0
2008-09-17 15:25:00,33.97,34.14,33.97,34.07,15100.0,28.3589,28.5008,28.3589,28.4424,15100.0
2008-09-17 15:30:00,34.05,34.05,33.89,33.92,24500.0,28.4257,28.4257,28.2921,28.3171,24500.0
2008-09-17 15:35:00,33.94,33.94,33.68,33.74,16700.0,28.3338,28.3338,28.1168,28.1669,16700.0
2008-09-17 15:40:00,33.73,33.77,33.68,33.73,59100.0,28.1585,28.1919,28.1168,28.1585,59100.0
2008-09-17 15:45:00,33.73,33.77,33.65,33.72,35500.0,28.1585,28.1919,28.0917,28.1502,35500.0
2008-09-17 15:50:00,33.7,33.72,33.49,33.49,43900.0,28.1335,28.1502,27.9582,27.9582,43900.0
2008-09-17 15:55:00,33.5,33.52,33.24,33.28,113100.0,27.9665,27.9832,27.7495,27.7828,113100.0
2008-09-18 09:30:00,33.7,33.77,33.6,33.73,14300.0,28.1335,28.1919,28.05,28.1585,14300.0
2008-09-18 09:35:00,33.72,33.78,33.52,33.56,5500.0,28.1502,28.2003,27.9832,28.0166,5500.0
2008-09-18 09:40:00,33.62,33.62,33.39,33.39,4700.0,28.0667,28.0667,27.8747,27.8747,4700.0
2008-09-18 09:45:00,33.37,33.41,33.2,33.28,14400.0,27.858,27.8914,27.7161,27.7828,14400.0
2008-09-18 09:50:00,33.28,33.64,33.19,33.64,15500.0,27.7828,28.0834,27.7077,28.0834,15500.0
2008-09-18 09:55:00,33.64,33.67,33.53,33.61,29100.0,28.0834,28.1084,27.9916,28.0583,29100.0
2008-09-18 10:00:00,33.61,33.73,33.52,33.57,12900.0,28.0583,28.1585,27.9832,28.0249,12900.0
2008-09-18 10:05:00,33.59,33.6,33.51,33.51,7100.0,28.0416,28.05,27.9749,27.9749,7100.0
2008-09-18 10:10:00,33.49,33.49,33.27,33.35,8700.0,27.9582,27.9582,27.7745,27.8413,8700.0
2008-09-18 10:15:00,33.34,33.4,33.28,33.38,9200.0,27.8329,27.883,27.7828,27.8663,9200.0
2008-09-18 10:20:00,33.38,33.38,33.19,33.28,10400.0,27.8663,27.8663,27.7077,27.7828,10400.0
2008-09-18 10:25:00,33.31,33.39,33.27,33.29,23100.0,27.8079,27.8747,27.7745,27.7912,23100.0
2008-09-18 10:30:00,33.28,33.3,33.19,33.29,14400.0,27.7828,27.7995,27.7077,27.7912,14400.0
2008-09-18 10:35:00,33.28,33.36,33.18,33.18,18400.0,27.7828,27.8496,27.6994,27.6994,18400.0
2008-09-18 10:40:00,33.2,33.3,33.19,33.19,11000.0,27.7161,27.7995,27.7077,27.7077,11000.0
2008-09-18 10:45:00,33.2,33.2,33.06,33.16,20400.0,27.7161,27.7161,27.5992,27.6827,20400.0
2008-09-18 10:50:00,33.17,33.17,33.11,33.12,5600.0,27.691,27.691,27.6409,27.6493,5600.0
2008-09-18 10:55:00,33.16,33.16,32.87,32.87,17000.0,27.6827,27.6827,27.4406,27.4406,17000.0
2008-09-18 11:00:00,32.9,33.07,32.87,33.02,14900.0,27.4656,27.6075,27.4406,27.5658,14900.0
2008-09-18 11:05:00,32.99,33.01,32.85,32.9,8500.0,27.5407,27.5574,27.4239,27.4656,8500.0
2008-09-18 11:10:00,32.87,33.06,32.87,33.04,13700.0,27.4406,27.5992,27.4406,27.5825,13700.0
2008-09-18 11:15:00,33.03,33.15,33.03,33.06,16500.0,27.5741,27.6743,27.5741,27.5992,16500.0
2008-09-18 11:20:00,33.03,33.06,32.96,32.99,8800.0,27.5741,27.5992,27.5157,27.5407,8800.0
2008-09-18 11:25:00,33.0,33.18,32.99,33.16,10700.0,27.5491,27.6994,27.5407,27.6827,10700.0
2008-09-18 11:30:00,33.17,33.25,33.08,33.25,24500.0,27.691,27.7578,27.6159,27.7578,24500.0
2008-09-18 11:35:00,33.22,33.33,33.2,33.24,10700.0,27.7328,27.8246,27.7161,27.7495,10700.0
2008-09-18 11:40:00,33.21,33.28,33.04,33.1,9000.0,27.7244,27.7828,27.5825,27.6326,9000.0
2008-09-18 11:45:00,33.07,33.16,32.98,33.05,23200.0,27.6075,27.6827,27.5324,27.5908,23200.0
2008-09-18 11:50:00,33.04,33.04,32.83,32.94,19600.0,27.5825,27.5825,27.4072,27.499,19600.0
2008-09-18 11:55:00,32.98,33.25,32.97,33.24,11800.0,27.5324,27.7578,27.5241,27.7495,11800.0
2008-09-18 12:00:00,33.22,33.22,33.0,33.05,12400.0,27.7328,27.7328,27.5491,27.5908,12400.0
2008-09-18 12:05:00,33.06,33.14,33.01,33.1,16800.0,27.5992,27.666,27.5574,27.6326,16800.0
2008-09-18 12:10:00,33.1,33.27,33.06,33.11,10300.0,27.6326,27.7745,27.5992,27.6409,10300.0
2008-09-18 12:15:00,33.13,33.18,33.07,33.12,13800.0,27.6576,27.6994,27.6075,27.6493,13800.0
2008-09-18 12:20:00,33.13,33.19,33.09,33.14,17200.0,27.6576,27.7077,27.6242,27.666,17200.0
2008-09-18 12:25:00,33.17,33.17,32.96,32.98,12600.0,27.691,27.691,27.5157,27.5324,12600.0
2008-09-18 12:30:00,33.02,33.02,32.89,32.95,15300.0,27.5658,27.5658,27.4573,27.5074,15300.0
2008-09-18 12:35:00,32.94,32.97,32.74,32.78,14600.0,27.499,27.5241,27.332,27.3654,14600.0
2008-09-18 12:40:00,32.78,32.85,32.73,32.84,13100.0,27.3654,27.4239,27.3237,27.4155,13100.0
2008-09-18 12:45:00,32.85,32.88,32.73,32.78,25200.0,27.4239,27.4489,27.3237,27.3654,25200.0
2008-09-18 12:50:00,32.79,32.85,32.72,32.79,15500.0,27.3738,27.4239,27.3153,27.3738,15500.0
2008-09-18 12:55:00,32.83,32.85,32.61,32.61,14100.0,27.4072,27.4239,27.2235,27.2235,14100.0
2008-09-18 13:00:00,32.6,32.68,32.54,32.6,21300.0,27.2152,27.282,27.1651,27.2152,21300.0
2008-09-18 13:05:00,32.61,33.07,32.61,32.94,23600.0,27.2235,27.6075,27.2235,27.499,23600.0
2008-09-18 13:10:00,32.89,32.92,32.69,32.71,13400.0,27.4573,27.4823,27.2903,27.307,13400.0
2008-09-18 13:15:00,32.75,32.92,32.72,32.76,12900.0,27.3404,27.4823,27.3153,27.3487,12900.0
2008-09-18 13:20:00,32.81,32.96,32.79,32.89,11200.0,27.3905,27.5157,27.3738,27.4573,11200.0
2008-09-18 13:25:00,32.89,32.93,32.62,32.72,14900.0,27.4573,27.4907,27.2319,27.3153,14900.0
2008-09-18 13:30:00,32.76,33.19,32.76,33.18,20000.0,27.3487,27.7077,27.3487,27.6994,20000.0
2008-09-18 13:35:00,33.19,33.35,33.09,33.34,63800.0,27.7077,27.8413,27.6242,27.8329,63800.0
2008-09-18 13:40:00,33.32,33.35,33.11,33.19,31200.0,27.8162,27.8413,27.6409,27.7077,31200.0
2008-09-18 13:45:00,33.18,33.28,33.13,33.27,19100.0,27.6994,27.7828,27.6576,27.7745,19100.0
2008-09-18 13:50:00,33.24,33.27,33.05,33.07,30900.0,27.7495,27.7745,27.5908,27.6075,30900.0
2008-09-18 13:55:00,33.07,33.3,33.07,33.21,9000.0,27.6075,27.7995,27.6075,27.7244,9000.0
2008-09-18 14:00:00,33.18,33.26,33.12,33.12,9700.0,27.6994,27.7662,27.6493,27.6493,9700.0
2008-09-18 14:05:00,33.12,33.21,32.98,33.14,30700.0,27.6493,27.7244,27.5324,27.666,30700.0
2008-09-18 14:10:00,33.12,33.26,33.05,33.18,19500.0,27.6493,27.7662,27.5908,27.6994,19500.0
2008-09-18 14:15:00,33.17,33.21,33.0,33.17,15600.0,27.691,27.7244,27.5491,27.691,15600.0
2008-09-18 14:20:00,33.16,33.17,33.05,33.1,13200.0,27.6827,27.691,27.5908,27.6326,13200.0
2008-09-18 14:25:00,33.12,33.16,33.03,33.03,8400.0,27.6493,27.6827,27.5741,27.5741,8400.0
2008-09-18 14:30:00,33.01,33.22,33.01,33.07,8000.0,27.5574,27.7328,27.5574,27.6075,8000.0
2008-09-18 14:35:00,33.07,33.07,32.9,32.98,28200.0,27.6075,27.6075,27.4656,27.5324,28200.0
2008-09-18 14:40:00,32.97,33.09,32.95,33.02,19400.0,27.5241,27.6242,27.5074,27.5658,19400.0
2008-09-18 14:45:00,33.02,33.2,32.98,33.19,18700.0,27.5658,27.7161,27.5324,27.7077,18700.0
2008-09-18 14:50:00,33.18,33.2,33.06,33.1,14400.0,27.6994,27.7161,27.5992,27.6326,14400.0
2008-09-18 14:55:00,33.07,33.3,33.07,33.2,16800.0,27.6075,27.7995,27.6075,27.7161,16800.0
2008-09-18 15:00:00,33.19,33.47,33.13,33.44,33700.0,27.7077,27.9415,27.6576,27.9164,33700.0
2008-09-18 15:05:00,33.45,33.52,33.34,33.52,46800.0,27.9248,27.9832,27.8329,27.9832,46800.0
2008-09-18 15:10:00,33.48,33.7,33.48,33.61,44900.0,27.9498,28.1335,27.9498,28.0583,44900.0
2008-09-18 15:15:00,33.57,33.64,33.44,33.54,20100.0,28.0249,28.0834,27.9164,27.9999,20100.0
2008-09-18 15:20:00,33.56,33.7,33.52,33.62,20400.0,28.0166,28.1335,27.9832,28.0667,20400.0
2008-09-18 15:25:00,33.61,33.7,33.43,33.48,18300.0,28.0583,28.1335,27.9081,27.9498,18300.0
2008-09-18 15:30:00,33.45,33.53,33.44,33.44,41700.0,27.9248,27.9916,27.9164,27.9164,41700.0
2008-09-18 15:35:00,33.46,33.49,33.4,33.45,94400.0,27.9331,27.9582,27.883,27.9248,94400.0
2008-09-18 15:40:00,33.45,33.79,33.45,33.78,72500.0,27.9248,28.2086,27.9248,28.2003,72500.0
2008-09-18 15:45:00,33.79,34.04,33.72,34.01,70000.0,28.2086,28.4173,28.1502,28.3923,70000.0
2008-09-18 15:50:00,33.99,34.06,33.87,33.94,71400.0,28.3756,28.434,28.2754,28.3338,71400.0
2008-09-18 15:55:00,33.94,33.94,33.64,33.8,101300.0,28.3338,28.3338,28.0834,28.217,101300.0
2008-09-19 09:30:00,33.19,35.66,33.19,35.5,174200.0,27.7077,29.7697,27.7077,29.6361,174200.0
2008-09-19 09:35:00,35.5,35.72,35.14,35.32,34700.0,29.6361,29.8198,29.3356,29.4859,34700.0
2008-09-19 09:40:00,35.25,35.59,35.25,35.59,17700.0,29.4274,29.7113,29.4274,29.7113,17700.0
2008-09-19 09:45:00,35.53,35.57,35.46,35.55,15600.0,29.6612,29.6946,29.6028,29.6779,15600.0
2008-09-19 09:50:00,35.52,35.58,35.24,35.4,13100.0,29.6528,29.7029,29.4191,29.5527,13100.0
2008-09-19 09:55:00,35.48,35.54,35.35,35.41,13000.0,29.6195,29.6695,29.5109,29.561,13000.0
2008-09-19 10:00:00,35.41,35.47,35.29,35.36,23600.0,29.561,29.6111,29.4608,29.5193,23600.0
2008-09-19 10:05:00,35.4,35.45,35.32,35.39,25200.0,29.5527,29.5944,29.4859,29.5443,25200.0
2008-09-19 10:10:00,35.4,35.42,35.35,35.42,8400.0,29.5527,29.5694,29.5109,29.5694,8400.0
2008-09-19 10:15:00,35.44,35.6,35.43,35.51,7700.0,29.5861,29.7196,29.5777,29.6445,7700.0
2008-09-19 10:20:00,35.51,35.51,35.32,35.37,19200.0,29.6445,29.6445,29.4859,29.5276,19200.0
2008-09-19 10:25:00,35.35,35.37,35.27,35.35,13800.0,29.5109,29.5276,29.4441,29.5109,13800.0
2008-09-19 10:30:00,35.34,35.36,35.17,35.23,39500.0,29.5026,29.5193,29.3607,29.4107,39500.0
2008-09-19 10:35:00,35.22,35.35,35.2,35.32,9400.0,29.4024,29.5109,29.3857,29.4859,9400.0
2008-09-19 10:40:00,35.32,35.32,35.04,35.09,14000.0,29.4859,29.4859,29.2521,29.2939,14000.0
2008-09-19 10:45:00,35.07,35.07,34.86,35.0,10300.0,29.2772,29.2772,29.1019,29.2187,10300.0
2008-09-19 10:50:00,35.05,35.11,35.05,35.11,4700.0,29.2605,29.3106,29.2605,29.3106,4700.0
2008-09-19 10:55:00,35.14,35.14,35.05,35.08,4200.0,29.3356,29.3356,29.2605,29.2855,4200.0
2008-09-19 11:00:00,35.11,35.36,35.08,35.36,9000.0,29.3106,29.5193,29.2855,29.5193,9000.0
2008-09-19 11:05:00,35.31,35.59,35.31,35.56,16100.0,29.4775,29.7113,29.4775,29.6862,16100.0
2008-09-19 11:10:00,35.54,35.57,35.44,35.51,15100.0,29.6695,29.6946,29.5861,29.6445,15100.0
2008-09-19 11:15:00,35.53,35.67,35.51,35.58,11000.0,29.6612,29.7781,29.6445,29.7029,11000.0
2008-09-19 11:20:00,35.57,35.6,35.44,35.5,39200.0,29.6946,29.7196,29.5861,29.6361,39200.0
2008-09-19 11:25:00,35.5,35.65,35.46,35.46,48300.0,29.6361,29.7614,29.6028,29.6028,48300.0
2008-09-19 11:30:00,35.48,35.48,35.27,35.32,19900.0,29.6195,29.6195,29.4441,29.4859,19900.0
2008-09-19 11:35:00,35.34,35.39,35.21,35.23,15500.0,29.5026,29.5443,29.3941,29.4107,15500.0
2008-09-19 11:40:00,35.2,35.25,35.07,35.1,16800.0,29.3857,29.4274,29.2772,29.3022,16800.0
2008-09-19 11:45:00,35.11,35.25,35.08,35.16,9600.0,29.3106,29.4274,29.2855,29.3523,9600.0
2008-09-19 11:50:00,35.15,35.29,35.1,35.29,17300.0,29.344,29.4608,29.3022,29.4608,17300.0
2008-09-19 11:55:00,35.29,35.46,35.27,35.44,26500.0,29.4608,29.6028,29.4441,29.5861,26500.0
2008-09-19 12:00:00,35.44,35.51,35.31,35.5,47100.0,29.5861,29.6445,29.4775,29.6361,47100.0
2008-09-19 12:05:00,35.5,35.65,35.5,35.64,22300.0,29.6361,29.7614,29.6361,29.753,22300.0
2008-09-19 12:10:00,35.68,35.71,35.6,35.71,10900.0,29.7864,29.8115,29.7196,29.8115,10900.0
2008-09-19 12:15:00,35.71,36.34,35.71,35.96,61600.0,29.8115,30.3374,29.8115,30.0202,61600.0
2008-09-19 12:20:00,35.96,36.11,35.95,36.04,9100.0,30.0202,30.1454,30.0118,30.087,9100.0
2008-09-19 12:25:00,35.99,36.08,35.99,36.03,16400.0,30.0452,30.1203,30.0452,30.0786,16400.0
2008-09-19 12:30:00,36.03,36.05,35.95,36.04,9500.0,30.0786,30.0953,30.0118,30.087,9500.0
2008-09-19 12:35:00,36.04,36.07,35.86,35.86,5800.0,30.087,30.112,29.9367,29.9367,5800.0
2008-09-19 12:40:00,35.88,35.88,35.78,35.78,5700.0,29.9534,29.9534,29.8699,29.8699,5700.0
2008-09-19 12:45:00,35.8,35.8,35.66,35.66,6700.0,29.8866,29.8866,29.7697,29.7697,6700.0
2008-09-19 12:50:00,35.67,35.67,35.56,35.56,8400.0,29.7781,29.7781,29.6862,29.6862,8400.0
2008-09-19 12:55:00,35.57,35.6,35.54,35.54,4000.0,29.6946,29.7196,29.6695,29.6695,4000.0
2008-09-19 13:00:00,35.53,35.54,35.43,35.46,7700.0,29.6612,29.6695,29.5777,29.6028,7700.0
2008-09-19 13:05:00,35.46,35.47,35.41,35.41,7300.0,29.6028,29.6111,29.561,29.561,7300.0
2008-09-19 13:10:00,35.42,35.58,35.34,35.54,17700.0,29.5694,29.7029,29.5026,29.6695,17700.0
2008-09-19 13:15:00,35.56,35.57,35.51,35.51,3800.0,29.6862,29.6946,29.6445,29.6445,3800.0
2008-09-19 13:20:00,35.5,35.52,35.43,35.47,8100.0,29.6361,29.6528,29.5777,29.6111,8100.0
2008-09-19 13:25:00,35.46,35.46,35.41,35.44,7700.0,29.6028,29.6028,29.561,29.5861,7700.0
2008-09-19 13:30:00,35.43,35.43,35.31,35.36,5200.0,29.5777,29.5777,29.4775,29.5193,5200.0
2008-09-19 13:35:00,35.36,35.37,35.32,35.33,3700.0,29.5193,29.5276,29.4859,29.4942,3700.0
2008-09-19 13:40:00,35.34,35.34,35.23,35.23,3400.0,29.5026,29.5026,29.4107,29.4107,3400.0
2008-09-19 13:45:00,35.25,35.29,35.2,35.28,11500.0,29.4274,29.4608,29.3857,29.4525,11500.0
2008-09-19 13:50:00,35.27,35.28,35.13,35.17,6700.0,29.4441,29.4525,29.3273,29.3607,6700.0
2008-09-19 13:55:00,35.18,35.19,35.1,35.12,6700.0,29.369,29.3774,29.3022,29.3189,6700.0
2008-09-19 14:00:00,35.12,35.14,35.03,35.04,6400.0,29.3189,29.3356,29.2438,29.2521,6400.0
2008-09-19 14:05:00,35.04,35.09,35.04,35.05,8900.0,29.2521,29.2939,29.2521,29.2605,8900.0
2008-09-19 14:10:00,35.07,35.15,35.03,35.14,10200.0,29.2772,29.344,29.2438,29.3356,10200.0
2008-09-19 14:15:00,35.16,35.16,35.04,35.04,6200.0,29.3523,29.3523,29.2521,29.2521,6200.0
2008-09-19 14:20:00,35.04,35.07,34.96,34.99,6900.0,29.2521,29.2772,29.1853,29.2104,6900.0
2008-09-19 14:25:00,35.0,35.12,34.99,35.09,9200.0,29.2187,29.3189,29.2104,29.2939,9200.0
2008-09-19 14:30:00,35.12,35.22,35.12,35.15,9200.0,29.3189,29.4024,29.3189,29.344,9200.0
2008-09-19 14:35:00,35.14,35.29,35.14,35.2,19200.0,29.3356,29.4608,29.3356,29.3857,19200.0
2008-09-19 14:40:00,35.18,35.34,35.15,35.32,9600.0,29.369,29.5026,29.344,29.4859,9600.0
2008-09-19 14:45:00,35.31,35.31,35.19,35.23,14800.0,29.4775,29.4775,29.3774,29.4107,14800.0
2008-09-19 14:50:00,35.22,35.22,35.07,35.07,8800.0,29.4024,29.4024,29.2772,29.2772,8800.0
2008-09-19 14:55:00,35.04,35.15,35.04,35.15,7700.0,29.2521,29.344,29.2521,29.344,7700.0
2008-09-19 15:00:00,35.12,35.21,35.06,35.06,11100.0,29.3189,29.3941,29.2688,29.2688,11100.0
2008-09-19 15:05:00,35.06,35.06,34.88,35.0,11100.0,29.2688,29.2688,29.1186,29.2187,11100.0
2008-09-19 15:10:00,34.99,35.0,34.93,34.94,6500.0,29.2104,29.2187,29.1603,29.1686,6500.0
2008-09-19 15:15:00,34.96,34.98,34.93,34.95,5300.0,29.1853,29.202,29.1603,29.177,5300.0
2008-09-19 15:20:00,34.94,35.1,34.93,35.1,21500.0,29.1686,29.3022,29.1603,29.3022,21500.0
2008-09-19 15:25:00,35.08,35.1,34.98,35.03,19800.0,29.2855,29.3022,29.202,29.2438,19800.0
2008-09-19 15:30:00,35.04,35.15,34.99,35.09,32400.0,29.2521,29.344,29.2104,29.2939,32400.0
2008-09-19 15:35:00,35.1,35.12,34.93,35.07,20900.0,29.3022,29.3189,29.1603,29.2772,20900.0
2008-09-19 15:40:00,35.08,35.41,35.08,35.33,41700.0,29.2855,29.561,29.2855,29.4942,41700.0
2008-09-19 15:45:00,35.33,35.4,35.33,35.38,30600.0,29.4942,29.5527,29.4942,29.536,30600.0
2008-09-19 15:50:00,35.37,35.6,35.32,35.5,50300.0,29.5276,29.7196,29.4859,29.6361,50300.0
2008-09-19 15:55:00,35.5,35.51,35.42,35.49,68100.0,29.6361,29.6445,29.5694,29.6278,68100.0
2008-09-22 09:30:00,35.22,35.22,34.75,35.16,18600.0,29.4024,29.4024,29.01,29.3523,18600.0
2008-09-22 09:35:00,35.23,35.34,34.98,34.99,8000.0,29.4107,29.5026,29.202,29.2104,8000.0
2008-09-22 09:40:00,34.99,35.01,34.9,34.95,7000.0,29.2104,29.2271,29.1353,29.177,7000.0
2008-09-22 09:45:00,34.99,35.07,34.88,35.04,9500.0,29.2104,29.2772,29.1186,29.2521,9500.0
2008-09-22 09:50:00,35.05,35.05,34.88,34.9,3800.0,29.2605,29.2605,29.1186,29.1353,3800.0
2008-09-22 09:55:00,34.91,34.91,34.78,34.84,5600.0,29.1436,29.1436,29.0351,29.0852,5600.0
2008-09-22 10:00:00,34.85,34.94,34.76,34.91,12300.0,29.0935,29.1686,29.0184,29.1436,12300.0
2008-09-22 10:05:00,34.88,35.02,34.88,34.9,6300.0,29.1186,29.2354,29.1186,29.1353,6300.0
2008-09-22 10:10:00,34.93,34.97,34.73,34.73,11100.0,29.1603,29.1937,28.9933,28.9933,11100.0
2008-09-22 10:15:00,34.72,34.74,34.66,34.66,7200.0,28.985,29.0017,28.9349,28.9349,7200.0
2008-09-22 10:20:00,34.64,34.72,34.62,34.71,4000.0,28.9182,28.985,28.9015,28.9766,4000.0
2008-09-22 10:25:00,34.69,34.8,34.68,34.8,6100.0,28.9599,29.0518,28.9516,29.0518,6100.0
2008-09-22 10:30:00,34.81,34.9,34.75,34.85,19400.0,29.0601,29.1353,29.01,29.0935,19400.0
2008-09-22 10:35:00,34.88,34.89,34.85,34.85,3500.0,29.1186,29.1269,29.0935,29.0935,3500.0
2008-09-22 10:40:00,34.85,34.99,34.84,34.86,6900.0,29.0935,29.2104,29.0852,29.1019,6900.0
2008-09-22 10:45:00,34.85,34.93,34.85,34.91,3300.0,29.0935,29.1603,29.0935,29.1436,3300.0
2008-09-22 10:50:00,34.9,34.96,34.9,34.93,2900.0,29.1353,29.1853,29.1353,29.1603,2900.0
2008-09-22 10:55:00,34.95,35.1,34.95,35.07,6400.0,29.177,29.3022,29.177,29.2772,6400.0
2008-09-22 11:00:00,35.07,35.07,34.86,34.87,10300.0,29.2772,29.2772,29.1019,29.1102,10300.0
2008-09-22 11:05:00,34.84,34.92,34.79,34.91,9300.0,29.0852,29.152,29.0434,29.1436,9300.0
2008-09-22 11:10:00,34.91,34.97,34.91,34.92,4300.0,29.1436,29.1937,29.1436,29.152,4300.0
2008-09-22 11:15:00,34.92,34.94,34.91,34.94,2900.0,29.152,29.1686,29.1436,29.1686,2900.0
2008-09-22 11:20:00,34.93,34.93,34.67,34.7,4700.0,29.1603,29.1603,28.9432,28.9683,4700.0
2008-09-22 11:25:00,34.7,34.79,34.69,34.75,4600.0,28.9683,29.0434,28.9599,29.01,4600.0
2008-09-22 11:30:00,34.77,34.8,34.72,34.74,4900.0,29.0267,29.0518,28.985,29.0017,4900.0
2008-09-22 11:35:00,34.73,34.82,34.7,34.82,4000.0,28.9933,29.0685,28.9683,29.0685,4000.0
2008-09-22 11:40:00,34.79,34.79,34.69,34.73,10300.0,29.0434,29.0434,28.9599,28.9933,10300.0
2008-09-22 11:45:00,34.74,34.81,34.72,34.81,4400.0,29.0017,29.0601,28.985,29.0601,4400.0
2008-09-22 11:50:00,34.8,34.87,34.76,34.87,3200.0,29.0518,29.1102,29.0184,29.1102,3200.0
2008-09-22 11:55:00,34.82,34.86,34.82,34.83,1300.0,29.0685,29.1019,29.0685,29.0768,1300.0
2008-09-22 12:00:00,34.85,34.85,34.81,34.81,5500.0,29.0935,29.0935,29.0601,29.0601,5500.0
2008-09-22 12:05:00,34.8,34.86,34.79,34.82,2900.0,29.0518,29.1019,29.0434,29.0685,2900.0
2008-09-22 12:10:00,34.81,34.84,34.78,34.78,3200.0,29.0601,29.0852,29.0351,29.0351,3200.0
2008-09-22 12:15:00,34.77,34.77,34.69,34.75,5400.0,29.0267,29.0267,28.9599,29.01,5400.0
2008-09-22 12:20:00,34.74,34.77,34.72,34.77,4200.0,29.0017,29.0267,28.985,29.0267,4200.0
2008-09-22 12:25:00,34.78,34.85,34.78,34.85,4400.0,29.0351,29.0935,29.0351,29.0935,4400.0
2008-09-22 12:30:00,34.84,34.9,34.84,34.89,6300.0,29.0852,29.1353,29.0852,29.1269,6300.0
2008-09-22 12:35:00,34.89,34.89,34.86,34.86,7500.0,29.1269,29.1269,29.1019,29.1019,7500.0
2008-09-22 12:40:00,34.87,34.87,34.8,34.8,3900.0,29.1102,29.1102,29.0518,29.0518,3900.0
2008-09-22 12:45:00,34.8,34.8,34.74,34.74,44700.0,29.0518,29.0518,29.0017,29.0017,44700.0
2008-09-22 12:50:00,34.75,34.85,34.74,34.8,15700.0,29.01,29.0935,29.0017,29.0518,15700.0
2008-09-22 12:55:00,34.8,34.8,34.69,34.69,8200.0,29.0518,29.0518,28.9599,28.9599,8200.0
2008-09-22 13:00:00,34.7,34.72,34.64,34.72,9800.0,28.9683,28.985,28.9182,28.985,9800.0
2008-09-22 13:05:00,34.7,34.76,34.69,34.75,5800.0,28.9683,29.0184,28.9599,29.01,5800.0
2008-09-22 13:10:00,34.76,34.8,34.75,34.79,7100.0,29.0184,29.0518,29.01,29.0434,7100.0
2008-09-22 13:15:00,34.77,34.78,34.66,34.66,7100.0,29.0267,29.0351,28.9349,28.9349,7100.0
2008-09-22 13:20:00,34.66,34.69,34.64,34.69,5500.0,28.9349,28.9599,28.9182,28.9599,5500.0
2008-09-22 13:25:00,34.72,34.73,34.66,34.67,7500.0,28.985,28.9933,28.9349,28.9432,7500.0
2008-09-22 13:30:00,34.69,34.69,34.66,34.66,3700.0,28.9599,28.9599,28.9349,28.9349,3700.0
2008-09-22 13:35:00,34.65,34.65,34.52,34.52,4700.0,28.9266,28.9266,28.818,28.818,4700.0
2008-09-22 13:40:00,34.52,34.64,34.52,34.64,5200.0,28.818,28.9182,28.818,28.9182,5200.0
2008-09-22 13:45:00,34.64,34.72,34.64,34.7,11600.0,28.9182,28.985,28.9182,28.9683,11600.0
2008-09-22 13:50:00,34.69,34.76,34.64,34.76,5600.0,28.9599,29.0184,28.9182,29.0184,5600.0
2008-09-22 13:55:00,34.77,34.79,34.73,34.74,2500.0,29.0267,29.0434,28.9933,29.0017,2500.0
2008-09-22 14:00:00,34.73,34.73,34.67,34.67,5000.0,28.9933,28.9933,28.9432,28.9432,5000.0
2008-09-22 14:05:00,34.67,34.67,34.6,34.61,3600.0,28.9432,28.9432,28.8848,28.8932,3600.0
2008-09-22 14:10:00,34.62,34.65,34.6,34.62,3800.0,28.9015,28.9266,28.8848,28.9015,3800.0
2008-09-22 14:15:00,34.62,34.66,34.6,34.61,17500.0,28.9015,28.9349,28.8848,28.8932,17500.0
2008-09-22 14:20:00,34.61,34.61,34.46,34.48,10700.0,28.8932,28.8932,28.7679,28.7846,10700.0
2008-09-22 14:25:00,34.48,34.55,34.48,34.55,3300.0,28.7846,28.8431,28.7846,28.8431,3300.0
2008-09-22 14:30:00,34.55,34.63,34.55,34.59,10900.0,28.8431,28.9099,28.8431,28.8765,10900.0
2008-09-22 14:35:00,34.6,34.63,34.59,34.6,6200.0,28.8848,28.9099,28.8765,28.8848,6200.0
2008-09-22 14:40:00,34.6,34.6,34.47,34.48,20900.0,28.8848,28.8848,28.7763,28.7846,20900.0
2008-09-22 14:45:00,34.5,34.52,34.49,34.5,4300.0,28.8013,28.818,28.793,28.8013,4300.0
2008-09-22 14:50:00,34.5,34.51,34.47,34.48,12400.0,28.8013,28.8097,28.7763,28.7846,12400.0
2008-09-22 14:55:00,34.48,34.51,34.48,34.51,8300.0,28.7846,28.8097,28.7846,28.8097,8300.0
2008-09-22 15:00:00,34.49,34.51,34.49,34.49,3100.0,28.793,28.8097,28.793,28.793,3100.0
2008-09-22 15:05:00,34.51,34.53,34.48,34.48,9300.0,28.8097,28.8264,28.7846,28.7846,9300.0
2008-09-22 15:10:00,34.48,34.52,34.44,34.49,19500.0,28.7846,28.818,28.7512,28.793,19500.0
2008-09-22 15:15:00,34.48,34.5,34.36,34.36,22500.0,28.7846,28.8013,28.6845,28.6845,22500.0
2008-09-22 15:20:00,34.35,34.4,34.27,34.29,17600.0,28.6761,28.7178,28.6093,28.626,17600.0
2008-09-22 15:25:00,34.29,34.29,34.17,34.2,17500.0,28.626,28.626,28.5258,28.5509,17500.0
2008-09-22 15:30:00,34.19,34.2,34.09,34.19,23300.0,28.5425,28.5509,28.4591,28.5425,23300.0
2008-09-22 15:35:00,34.18,34.2,34.11,34.12,11100.0,28.5342,28.5509,28.4757,28.4841,11100.0
2008-09-22 15:40:00,34.11,34.11,33.91,33.97,33800.0,28.4757,28.4757,28.3088,28.3589,33800.0
2008-09-22 15:45:00,33.97,33.99,33.9,33.94,16400.0,28.3589,28.3756,28.3004,28.3338,16400.0
2008-09-22 15:50:00,33.96,34.0,33.94,33.95,19400.0,28.3505,28.3839,28.3338,28.3422,19400.0
2008-09-22 15:55:00,33.95,34.08,33.95,34.02,41900.0,28.3422,28.4507,28.3422,28.4006,41900.0
2008-09-23 09:30:00,34.17,34.7,34.17,34.32,23000.0,28.5258,28.9683,28.5258,28.6511,23000.0
2008-09-23 09:35:00,34.31,34.43,34.03,34.03,8800.0,28.6427,28.7429,28.409,28.409,8800.0
2008-09-23 09:40:00,34.02,34.22,34.0,34.14,12300.0,28.4006,28.5676,28.3839,28.5008,12300.0
2008-09-23 09:45:00,34.13,34.35,34.13,34.32,11400.0,28.4924,28.6761,28.4924,28.6511,11400.0
2008-09-23 09:50:00,34.31,34.4,34.24,34.24,17100.0,28.6427,28.7178,28.5843,28.5843,17100.0
2008-09-23 09:55:00,34.27,34.27,34.04,34.04,8500.0,28.6093,28.6093,28.4173,28.4173,8500.0
2008-09-23 10:00:00,34.06,34.08,33.68,33.98,33200.0,28.434,28.4507,28.1168,28.3672,33200.0
2008-09-23 10:05:00,34.0,34.09,33.98,33.98,2800.0,28.3839,28.4591,28.3672,28.3672,2800.0
2008-09-23 10:10:00,33.95,34.06,33.93,34.05,4200.0,28.3422,28.434,28.3255,28.4257,4200.0
2008-09-23 10:15:00,34.1,34.17,34.1,34.1,9000.0,28.4674,28.5258,28.4674,28.4674,9000.0
2008-09-23 10:20:00,34.1,34.15,34.09,34.14,9300.0,28.4674,28.5091,28.4591,28.5008,9300.0
2008-09-23 10:25:00,34.14,34.16,34.06,34.06,5200.0,28.5008,28.5175,28.434,28.434,5200.0
2008-09-23 10:30:00,34.07,34.18,34.06,34.06,8800.0,28.4424,28.5342,28.434,28.434,8800.0
2008-09-23 10:35:00,34.05,34.11,34.0,34.02,4200.0,28.4257,28.4757,28.3839,28.4006,4200.0
2008-09-23 10:40:00,34.04,34.05,33.83,33.83,9800.0,28.4173,28.4257,28.242,28.242,9800.0
2008-09-23 10:45:00,33.83,33.85,33.78,33.8,12700.0,28.242,28.2587,28.2003,28.217,12700.0
2008-09-23 10:50:00,33.82,33.82,33.58,33.67,19000.0,28.2337,28.2337,28.0333,28.1084,19000.0
2008-09-23 10:55:00,33.67,33.72,33.62,33.68,15200.0,28.1084,28.1502,28.0667,28.1168,15200.0
2008-09-23 11:00:00,33.7,33.79,33.62,33.78,4800.0,28.1335,28.2086,28.0667,28.2003,4800.0
2008-09-23 11:05:00,33.78,33.92,33.72,33.91,10100.0,28.2003,28.3171,28.1502,28.3088,10100.0
2008-09-23 11:10:00,33.91,34.07,33.91,34.06,15300.0,28.3088,28.4424,28.3088,28.434,15300.0
2008-09-23 11:15:00,34.08,34.2,34.08,34.19,12600.0,28.4507,28.5509,28.4507,28.5425,12600.0
2008-09-23 11:20:00,34.17,34.23,34.17,34.19,6900.0,28.5258,28.5759,28.5258,28.5425,6900.0
2008-09-23 11:25:00,34.21,34.23,34.19,34.2,13300.0,28.5592,28.5759,28.5425,28.5509,13300.0
2008-09-23 11:30:00,34.22,34.26,34.2,34.2,17000.0,28.5676,28.601,28.5509,28.5509,17000.0
2008-09-23 11:35:00,34.21,34.22,34.2,34.21,3800.0,28.5592,28.5676,28.5509,28.5592,3800.0
2008-09-23 11:40:00,34.2,34.23,34.2,34.21,4600.0,28.5509,28.5759,28.5509,28.5592,4600.0
2008-09-23 11:45:00,34.22,34.25,34.19,34.25,11400.0,28.5676,28.5926,28.5425,28.5926,11400.0
2008-09-23 11:50:00,34.26,34.29,34.25,34.29,4100.0,28.601,28.626,28.5926,28.626,4100.0
2008-09-23 11:55:00,34.3,34.32,34.23,34.25,5200.0,28.6344,28.6511,28.5759,28.5926,5200.0
2008-09-23 12:00:00,34.25,34.25,34.11,34.18,6800.0,28.5926,28.5926,28.4757,28.5342,6800.0
2008-09-23 12:05:00,34.18,34.3,34.16,34.27,6500.0,28.5342,28.6344,28.5175,28.6093,6500.0
2008-09-23 12:10:00,34.29,34.37,34.27,34.35,7100.0,28.626,28.6928,28.6093,28.6761,7100.0
2008-09-23 12:15:00,34.33,34.37,34.3,34.36,7000.0,28.6594,28.6928,28.6344,28.6845,7000.0
2008-09-23 12:20:00,34.36,34.36,34.29,34.35,9000.0,28.6845,28.6845,28.626,28.6761,9000.0
2008-09-23 12:25:00,34.34,34.38,34.33,34.35,8300.0,28.6678,28.7011,28.6594,28.6761,8300.0
2008-09-23 12:30:00,34.35,34.38,34.34,34.35,5400.0,28.6761,28.7011,28.6678,28.6761,5400.0
2008-09-23 12:35:00,34.34,34.42,34.34,34.39,14200.0,28.6678,28.7345,28.6678,28.7095,14200.0
2008-09-23 12:40:00,34.39,34.4,34.28,34.28,12100.0,28.7095,28.7178,28.6177,28.6177,12100.0
2008-09-23 12:45:00,34.31,34.32,34.26,34.32,6400.0,28.6427,28.6511,28.601,28.6511,6400.0
2008-09-23 12:50:00,34.31,34.33,34.25,34.26,7400.0,28.6427,28.6594,28.5926,28.601,7400.0
2008-09-23 12:55:00,34.24,34.33,34.24,34.3,10200.0,28.5843,28.6594,28.5843,28.6344,10200.0
2008-09-23 13:00:00,34.3,34.31,34.1,34.11,8700.0,28.6344,28.6427,28.4674,28.4757,8700.0
2008-09-23 13:05:00,34.11,34.11,33.98,33.99,8400.0,28.4757,28.4757,28.3672,28.3756,8400.0
2008-09-23 13:10:00,33.99,34.06,33.95,34.0,9200.0,28.3756,28.434,28.3422,28.3839,9200.0
2008-09-23 13:15:00,33.97,34.13,33.92,34.1,12800.0,28.3589,28.4924,28.3171,28.4674,12800.0
2008-09-23 13:20:00,34.1,34.23,34.08,34.21,8200.0,28.4674,28.5759,28.4507,28.5592,8200.0
2008-09-23 13:25:00,34.2,34.22,34.1,34.15,9900.0,28.5509,28.5676,28.4674,28.5091,9900.0
2008-09-23 13:30:00,34.13,34.15,33.96,34.0,9600.0,28.4924,28.5091,28.3505,28.3839,9600.0
2008-09-23 13:35:00,34.01,34.13,33.96,34.12,4900.0,28.3923,28.4924,28.3505,28.4841,4900.0
2008-09-23 13:40:00,34.1,34.17,34.1,34.16,6700.0,28.4674,28.5258,28.4674,28.5175,6700.0
2008-09-23 13:45:00,34.18,34.28,34.18,34.22,20300.0,28.5342,28.6177,28.5342,28.5676,20300.0
2008-09-23 13:50:00,34.21,34.24,34.13,34.21,9200.0,28.5592,28.5843,28.4924,28.5592,9200.0
2008-09-23 13:55:00,34.2,34.27,34.18,34.25,6500.0,28.5509,28.6093,28.5342,28.5926,6500.0
2008-09-23 14:00:00,34.27,34.31,34.21,34.24,9300.0,28.6093,28.6427,28.5592,28.5843,9300.0
2008-09-23 14:05:00,34.25,34.46,34.25,34.44,14800.0,28.5926,28.7679,28.5926,28.7512,14800.0
2008-09-23 14:10:00,34.46,34.49,34.4,34.4,9100.0,28.7679,28.793,28.7178,28.7178,9100.0
2008-09-23 14:15:00,34.44,34.45,34.39,34.44,5900.0,28.7512,28.7596,28.7095,28.7512,5900.0
2008-09-23 14:20:00,34.44,34.49,34.34,34.46,10200.0,28.7512,28.793,28.6678,28.7679,10200.0
2008-09-23 14:25:00,34.46,34.61,34.45,34.6,12400.0,28.7679,28.8932,28.7596,28.8848,12400.0
2008-09-23 14:30:00,34.57,34.61,34.45,34.45,6700.0,28.8598,28.8932,28.7596,28.7596,6700.0
2008-09-23 14:35:00,34.46,34.46,34.36,34.4,11200.0,28.7679,28.7679,28.6845,28.7178,11200.0
2008-09-23 14:40:00,34.41,34.52,34.37,34.39,19800.0,28.7262,28.818,28.6928,28.7095,19800.0
2008-09-23 14:45:00,34.36,34.64,34.34,34.61,16900.0,28.6845,28.9182,28.6678,28.8932,16900.0
2008-09-23 14:50:00,34.61,34.68,34.56,34.56,15700.0,28.8932,28.9516,28.8514,28.8514,15700.0
2008-09-23 14:55:00,34.55,34.59,34.35,34.37,25900.0,28.8431,28.8765,28.6761,28.6928,25900.0
2008-09-23 15:00:00,34.37,34.4,34.33,34.39,13200.0,28.6928,28.7178,28.6594,28.7095,13200.0
2008-09-23 15:05:00,34.38,34.52,34.38,34.48,16900.0,28.7011,28.818,28.7011,28.7846,16900.0
2008-09-23 15:10:00,34.48,34.49,34.4,34.44,6800.0,28.7846,28.793,28.7178,28.7512,6800.0
2008-09-23 15:15:00,34.44,34.54,34.44,34.5,17900.0,28.7512,28.8347,28.7512,28.8013,17900.0
2008-09-23 15:20:00,34.52,34.52,34.42,34.43,7600.0,28.818,28.818,28.7345,28.7429,7600.0
2008-09-23 15:25:00,34.45,34.5,34.4,34.41,11900.0,28.7596,28.8013,28.7178,28.7262,11900.0
2008-09-23 15:30:00,34.41,34.45,34.33,34.37,29900.0,28.7262,28.7596,28.6594,28.6928,29900.0
2008-09-23 15:35:00,34.38,34.38,34.25,34.31,20300.0,28.7011,28.7011,28.5926,28.6427,20300.0
2008-09-23 15:40:00,34.31,34.48,34.21,34.25,36900.0,28.6427,28.7846,28.5592,28.5926,36900.0
2008-09-23 15:45:00,34.25,34.27,34.16,34.21,32800.0,28.5926,28.6093,28.5175,28.5592,32800.0
2008-09-23 15:50:00,34.22,34.33,34.13,34.29,19100.0,28.5676,28.6594,28.4924,28.626,19100.0
2008-09-23 15:55:00,34.29,34.29,34.16,34.17,85600.0,28.626,28.626,28.5175,28.5258,85600.0
2008-09-24 09:40:00,34.06,34.25,33.62,34.0,25900.0,28.434,28.5926,28.0667,28.3839,25900.0
2008-09-24 09:45:00,34.0,34.09,33.94,34.09,13000.0,28.3839,28.4591,28.3338,28.4591,13000.0
2008-09-24 09:50:00,34.04,34.24,34.01,34.1,25900.0,28.4173,28.5843,28.3923,28.4674,25900.0
2008-09-24 09:55:00,34.13,34.16,34.06,34.15,7600.0,28.4924,28.5175,28.434,28.5091,7600.0
2008-09-24 10:00:00,34.15,34.25,34.14,34.23,14000.0,28.5091,28.5926,28.5008,28.5759,14000.0
2008-09-24 10:05:00,34.23,34.33,34.19,34.26,11300.0,28.5759,28.6594,28.5425,28.601,11300.0
2008-09-24 10:10:00,34.27,34.39,34.22,34.25,15000.0,28.6093,28.7095,28.5676,28.5926,15000.0
2008-09-24 10:15:00,34.25,34.45,34.22,34.43,12600.0,28.5926,28.7596,28.5676,28.7429,12600.0
2008-09-24 10:20:00,34.43,34.52,34.41,34.47,15700.0,28.7429,28.818,28.7262,28.7763,15700.0
2008-09-24 10:25:00,34.47,34.61,34.36,34.58,12100.0,28.7763,28.8932,28.6845,28.8681,12100.0
2008-09-24 10:30:00,34.59,34.67,34.56,34.66,12200.0,28.8765,28.9432,28.8514,28.9349,12200.0
2008-09-24 10:35:00,34.67,34.83,34.65,34.79,27000.0,28.9432,29.0768,28.9266,29.0434,27000.0
2008-09-24 10:40:00,34.8,34.98,34.79,34.91,20400.0,29.0518,29.202,29.0434,29.1436,20400.0
2008-09-24 10:45:00,34.92,34.94,34.83,34.94,10400.0,29.152,29.1686,29.0768,29.1686,10400.0
2008-09-24 10:50:00,34.91,35.02,34.89,34.9,19300.0,29.1436,29.2354,29.1269,29.1353,19300.0
2008-09-24 10:55:00,34.88,34.88,34.78,34.86,11100.0,29.1186,29.1186,29.0351,29.1019,11100.0
2008-09-24 11:00:00,34.84,34.88,34.82,34.84,11400.0,29.0852,29.1186,29.0685,29.0852,11400.0
2008-09-24 11:05:00,34.84,34.84,34.75,34.83,17300.0,29.0852,29.0852,29.01,29.0768,17300.0
2008-09-24 11:10:00,34.84,34.89,34.73,34.75,14900.0,29.0852,29.1269,28.9933,29.01,14900.0
2008-09-24 11:15:00,34.75,34.75,34.56,34.58,9800.0,29.01,29.01,28.8514,28.8681,9800.0
2008-09-24 11:20:00,34.62,34.62,34.54,34.6,3100.0,28.9015,28.9015,28.8347,28.8848,3100.0
2008-09-24 11:25:00,34.6,34.67,34.58,34.67,7300.0,28.8848,28.9432,28.8681,28.9432,7300.0
2008-09-24 11:30:00,34.65,34.82,34.64,34.8,12600.0,28.9266,29.0685,28.9182,29.0518,12600.0
2008-09-24 11:35:00,34.8,34.82,34.73,34.75,11600.0,29.0518,29.0685,28.9933,29.01,11600.0
2008-09-24 11:40:00,34.74,34.76,34.58,34.58,11100.0,29.0017,29.0184,28.8681,28.8681,11100.0
2008-09-24 11:45:00,34.56,34.66,34.54,34.55,9900.0,28.8514,28.9349,28.8347,28.8431,9900.0
2008-09-24 11:50:00,34.59,34.77,34.56,34.77,7100.0,28.8765,29.0267,28.8514,29.0267,7100.0
2008-09-24 11:55:00,34.77,34.87,34.76,34.87,7900.0,29.0267,29.1102,29.0184,29.1102,7900.0
2008-09-24 12:00:00,34.84,34.86,34.75,34.77,8900.0,29.0852,29.1019,29.01,29.0267,8900.0
2008-09-24 12:05:00,34.77,34.8,34.77,34.79,5000.0,29.0267,29.0518,29.0267,29.0434,5000.0
2008-09-24 12:10:00,34.78,34.85,34.76,34.85,4600.0,29.0351,29.0935,29.0184,29.0935,4600.0
2008-09-24 12:15:00,34.84,34.98,34.84,34.96,10800.0,29.0852,29.202,29.0852,29.1853,10800.0
2008-09-24 12:20:00,34.95,34.97,34.85,34.88,7000.0,29.177,29.1937,29.0935,29.1186,7000.0
2008-09-24 12:25:00,34.85,34.88,34.76,34.8,7500.0,29.0935,29.1186,29.0184,29.0518,7500.0
2008-09-24 12:30:00,34.8,34.8,34.66,34.68,8900.0,29.0518,29.0518,28.9349,28.9516,8900.0
2008-09-24 12:35:00,34.68,34.69,34.56,34.56,8800.0,28.9516,28.9599,28.8514,28.8514,8800.0
2008-09-24 12:40:00,34.59,34.63,34.57,34.6,6200.0,28.8765,28.9099,28.8598,28.8848,6200.0
2008-09-24 12:45:00,34.58,34.62,34.57,34.6,4600.0,28.8681,28.9015,28.8598,28.8848,4600.0
2008-09-24 12:50:00,34.61,34.66,34.6,34.62,10200.0,28.8932,28.9349,28.8848,28.9015,10200.0
2008-09-24 12:55:00,34.61,34.64,34.57,34.6,9400.0,28.8932,28.9182,28.8598,28.8848,9400.0
2008-09-24 13:00:00,34.61,34.62,34.57,34.59,4200.0,28.8932,28.9015,28.8598,28.8765,4200.0
2008-09-24 13:05:00,34.59,34.73,34.57,34.72,5800.0,28.8765,28.9933,28.8598,28.985,5800.0
2008-09-24 13:10:00,34.71,34.81,34.71,34.79,9400.0,28.9766,29.0601,28.9766,29.0434,9400.0
2008-09-24 13:15:00,34.78,34.84,34.74,34.79,11600.0,29.0351,29.0852,29.0017,29.0434,11600.0
2008-09-24 13:20:00,34.79,34.99,34.76,34.99,10700.0,29.0434,29.2104,29.0184,29.2104,10700.0
2008-09-24 13:25:00,35.01,35.05,34.88,34.91,24200.0,29.2271,29.2605,29.1186,29.1436,24200.0
2008-09-24 13:30:00,34.91,35.02,34.91,34.97,30500.0,29.1436,29.2354,29.1436,29.1937,30500.0
2008-09-24 13:35:00,34.96,35.04,34.95,35.04,23600.0,29.1853,29.2521,29.177,29.2521,23600.0
2008-09-24 13:40:00,35.03,35.08,35.01,35.06,25600.0,29.2438,29.2855,29.2271,29.2688,25600.0
2008-09-24 13:45:00,35.06,35.24,35.04,35.23,23700.0,29.2688,29.4191,29.2521,29.4107,23700.0
2008-09-24 13:50:00,35.23,35.31,35.18,35.23,37300.0,29.4107,29.4775,29.369,29.4107,37300.0
2008-09-24 13:55:00,35.22,35.22,35.06,35.07,22600.0,29.4024,29.4024,29.2688,29.2772,22600.0
2008-09-24 14:00:00,35.05,35.08,35.01,35.05,20100.0,29.2605,29.2855,29.2271,29.2605,20100.0
2008-09-24 14:05:00,35.06,35.12,34.97,35.01,21300.0,29.2688,29.3189,29.1937,29.2271,21300.0
2008-09-24 14:10:00,35.0,35.0,34.87,34.87,14200.0,29.2187,29.2187,29.1102,29.1102,14200.0
2008-09-24 14:15:00,34.88,34.98,34.85,34.85,20000.0,29.1186,29.202,29.0935,29.0935,20000.0
2008-09-24 14:20:00,34.88,34.88,34.74,34.8,10500.0,29.1186,29.1186,29.0017,29.0518,10500.0
2008-09-24 14:25:00,34.8,34.82,34.76,34.81,5400.0,29.0518,29.0685,29.0184,29.0601,5400.0
2008-09-24 14:30:00,34.83,34.94,34.82,34.87,7600.0,29.0768,29.1686,29.0685,29.1102,7600.0
2008-09-24 14:35:00,34.86,34.91,34.84,34.88,3700.0,29.1019,29.1436,29.0852,29.1186,3700.0
2008-09-24 14:40:00,34.88,34.92,34.86,34.9,5100.0,29.1186,29.152,29.1019,29.1353,5100.0
2008-09-24 14:45:00,34.91,34.91,34.8,34.8,12000.0,29.1436,29.1436,29.0518,29.0518,12000.0
2008-09-24 14:50:00,34.79,34.8,34.71,34.73,6700.0,29.0434,29.0518,28.9766,28.9933,6700.0
2008-09-24 14:55:00,34.72,34.76,34.64,34.66,11900.0,28.985,29.0184,28.9182,28.9349,11900.0
2008-09-24 15:00:00,34.66,34.67,34.6,34.62,12000.0,28.9349,28.9432,28.8848,28.9015,12000.0
2008-09-24 15:05:00,34.62,34.72,34.61,34.72,9200.0,28.9015,28.985,28.8932,28.985,9200.0
2008-09-24 15:10:00,34.72,34.74,34.61,34.65,7900.0,28.985,29.0017,28.8932,28.9266,7900.0
2008-09-24 15:15:00,34.67,34.69,34.43,34.47,12400.0,28.9432,28.9599,28.7429,28.7763,12400.0
2008-09-24 15:20:00,34.48,34.59,34.48,34.58,9700.0,28.7846,28.8765,28.7846,28.8681,9700.0
2008-09-24 15:25:00,34.61,34.62,34.55,34.61,7400.0,28.8932,28.9015,28.8431,28.8932,7400.0
2008-09-24 15:30:00,34.63,34.73,34.61,34.65,4400.0,28.9099,28.9933,28.8932,28.9266,4400.0
2008-09-24 15:35:00,34.63,34.63,34.51,34.51,14800.0,28.9099,28.9099,28.8097,28.8097,14800.0
2008-09-24 15:40:00,34.5,34.51,34.35,34.46,16700.0,28.8013,28.8097,28.6761,28.7679,16700.0
2008-09-24 15:45:00,34.45,34.48,34.38,34.43,14500.0,28.7596,28.7846,28.7011,28.7429,14500.0
2008-09-24 15:50:00,34.4,34.47,34.34,34.45,16900.0,28.7178,28.7763,28.6678,28.7596,16900.0
2008-09-24 15:55:00,34.45,34.61,34.42,34.6,33500.0,28.7596,28.8932,28.7345,28.8848,33500.0
2008-09-25 09:30:00,34.7,35.16,34.48,34.83,23000.0,28.9683,29.3523,28.7846,29.0768,23000.0
2008-09-25 09:35:00,34.83,34.83,34.56,34.63,4900.0,29.0768,29.0768,28.8514,28.9099,4900.0
2008-09-25 09:40:00,34.66,34.87,34.66,34.74,10200.0,28.9349,29.1102,28.9349,29.0017,10200.0
2008-09-25 09:45:00,34.8,35.08,34.77,35.05,4500.0,29.0518,29.2855,29.0267,29.2605,4500.0
2008-09-25 09:50:00,35.06,35.13,34.95,35.01,9500.0,29.2688,29.3273,29.177,29.2271,9500.0
2008-09-25 09:55:00,34.97,35.11,34.97,35.09,5000.0,29.1937,29.3106,29.1937,29.2939,5000.0
2008-09-25 10:00:00,35.07,35.07,34.9,34.91,5600.0,29.2772,29.2772,29.1353,29.1436,5600.0
2008-09-25 10:05:00,34.88,35.12,34.83,35.12,8500.0,29.1186,29.3189,29.0768,29.3189,8500.0
2008-09-25 10:10:00,35.11,35.15,35.01,35.14,3900.0,29.3106,29.344,29.2271,29.3356,3900.0
2008-09-25 10:15:00,35.18,35.28,35.18,35.23,6900.0,29.369,29.4525,29.369,29.4107,6900.0
2008-09-25 10:20:00,35.23,35.23,35.04,35.04,5900.0,29.4107,29.4107,29.2521,29.2521,5900.0
2008-09-25 10:25:00,35.04,35.04,34.95,34.99,5900.0,29.2521,29.2521,29.177,29.2104,5900.0
2008-09-25 10:30:00,34.99,35.03,34.88,34.92,7300.0,29.2104,29.2438,29.1186,29.152,7300.0
2008-09-25 10:35:00,34.9,34.92,34.81,34.9,10200.0,29.1353,29.152,29.0601,29.1353,10200.0
2008-09-25 10:40:00,34.9,35.02,34.89,34.97,4800.0,29.1353,29.2354,29.1269,29.1937,4800.0
2008-09-25 10:45:00,34.95,35.14,34.94,35.12,7800.0,29.177,29.3356,29.1686,29.3189,7800.0
2008-09-25 10:50:00,35.12,35.17,35.06,35.14,10100.0,29.3189,29.3607,29.2688,29.3356,10100.0
2008-09-25 10:55:00,35.1,35.1,34.98,34.99,4700.0,29.3022,29.3022,29.202,29.2104,4700.0
2008-09-25 11:00:00,35.02,35.08,35.02,35.03,2800.0,29.2354,29.2855,29.2354,29.2438,2800.0
2008-09-25 11:05:00,35.02,35.03,34.96,34.96,3200.0,29.2354,29.2438,29.1853,29.1853,3200.0
2008-09-25 11:10:00,34.98,35.08,34.94,35.06,5500.0,29.202,29.2855,29.1686,29.2688,5500.0
2008-09-25 11:15:00,35.06,35.12,35.06,35.11,3000.0,29.2688,29.3189,29.2688,29.3106,3000.0
2008-09-25 11:20:00,35.13,35.2,35.11,35.15,3400.0,29.3273,29.3857,29.3106,29.344,3400.0
2008-09-25 11:25:00,35.13,35.23,35.12,35.21,3400.0,29.3273,29.4107,29.3189,29.3941,3400.0
2008-09-25 11:30:00,35.2,35.25,35.19,35.24,11200.0,29.3857,29.4274,29.3774,29.4191,11200.0
2008-09-25 11:35:00,35.21,35.21,35.19,35.19,2500.0,29.3941,29.3941,29.3774,29.3774,2500.0
2008-09-25 11:40:00,35.19,35.27,35.19,35.26,6000.0,29.3774,29.4441,29.3774,29.4358,6000.0
2008-09-25 11:45:00,35.28,35.34,35.25,35.28,10500.0,29.4525,29.5026,29.4274,29.4525,10500.0
2008-09-25 11:50:00,35.28,35.3,35.21,35.23,2800.0,29.4525,29.4692,29.3941,29.4107,2800.0
2008-09-25 11:55:00,35.21,35.21,35.14,35.14,2500.0,29.3941,29.3941,29.3356,29.3356,2500.0
2008-09-25 12:00:00,35.14,35.14,35.09,35.09,1700.0,29.3356,29.3356,29.2939,29.2939,1700.0
2008-09-25 12:05:00,35.1,35.13,35.0,35.07,6700.0,29.3022,29.3273,29.2187,29.2772,6700.0
2008-09-25 12:10:00,35.08,35.12,35.08,35.11,74700.0,29.2855,29.3189,29.2855,29.3106,74700.0
2008-09-25 12:15:00,35.11,35.15,35.08,35.14,3300.0,29.3106,29.344,29.2855,29.3356,3300.0
2008-09-25 12:20:00,35.14,35.15,35.02,35.05,57500.0,29.3356,29.344,29.2354,29.2605,57500.0
2008-09-25 12:25:00,35.07,35.08,34.99,35.05,2600.0,29.2772,29.2855,29.2104,29.2605,2600.0
2008-09-25 12:30:00,35.06,35.13,35.05,35.09,72500.0,29.2688,29.3273,29.2605,29.2939,72500.0
2008-09-25 12:35:00,35.1,35.12,35.07,35.09,4600.0,29.3022,29.3189,29.2772,29.2939,4600.0
2008-09-25 12:40:00,35.09,35.09,35.05,35.06,2800.0,29.2939,29.2939,29.2605,29.2688,2800.0
2008-09-25 12:45:00,35.07,35.07,35.01,35.05,3600.0,29.2772,29.2772,29.2271,29.2605,3600.0
2008-09-25 12:50:00,35.03,35.12,34.98,35.0,5500.0,29.2438,29.3189,29.202,29.2187,5500.0
2008-09-25 12:55:00,34.99,35.11,34.99,35.07,5500.0,29.2104,29.3106,29.2104,29.2772,5500.0
2008-09-25 13:00:00,35.08,35.09,35.02,35.07,54100.0,29.2855,29.2939,29.2354,29.2772,54100.0
2008-09-25 13:05:00,35.08,35.08,35.01,35.03,8400.0,29.2855,29.2855,29.2271,29.2438,8400.0
2008-09-25 13:10:00,35.01,35.05,35.0,35.0,40000.0,29.2271,29.2605,29.2187,29.2187,40000.0
2008-09-25 13:15:00,35.0,35.0,34.95,34.99,3900.0,29.2187,29.2187,29.177,29.2104,3900.0
2008-09-25 13:20:00,34.99,35.02,34.95,35.01,7300.0,29.2104,29.2354,29.177,29.2271,7300.0
2008-09-25 13:25:00,35.02,35.04,35.0,35.03,4200.0,29.2354,29.2521,29.2187,29.2438,4200.0
2008-09-25 13:30:00,35.02,35.14,35.02,35.13,4700.0,29.2354,29.3356,29.2354,29.3273,4700.0
2008-09-25 13:35:00,35.12,35.18,35.12,35.16,4800.0,29.3189,29.369,29.3189,29.3523,4800.0
2008-09-25 13:40:00,35.15,35.16,35.07,35.1,4600.0,29.344,29.3523,29.2772,29.3022,4600.0
2008-09-25 13:45:00,35.09,35.18,35.08,35.17,4400.0,29.2939,29.369,29.2855,29.3607,4400.0
2008-09-25 13:50:00,35.14,35.15,35.0,35.0,3400.0,29.3356,29.344,29.2187,29.2187,3400.0
2008-09-25 13:55:00,35.01,35.07,35.0,35.07,6100.0,29.2271,29.2772,29.2187,29.2772,6100.0
2008-09-25 14:00:00,35.06,35.06,35.0,35.04,3700.0,29.2688,29.2688,29.2187,29.2521,3700.0
2008-09-25 14:05:00,35.04,35.05,35.0,35.0,5200.0,29.2521,29.2605,29.2187,29.2187,5200.0
2008-09-25 14:10:00,35.0,35.01,34.94,34.95,4400.0,29.2187,29.2271,29.1686,29.177,4400.0
2008-09-25 14:15:00,34.95,35.0,34.93,34.96,22800.0,29.177,29.2187,29.1603,29.1853,22800.0
2008-09-25 14:20:00,34.97,34.98,34.95,34.95,6300.0,29.1937,29.202,29.177,29.177,6300.0
2008-09-25 14:25:00,34.95,35.01,34.95,34.97,2100.0,29.177,29.2271,29.177,29.1937,2100.0
2008-09-25 14:30:00,35.0,35.01,34.94,34.98,14300.0,29.2187,29.2271,29.1686,29.202,14300.0
2008-09-25 14:35:00,34.95,34.98,34.95,34.95,7400.0,29.177,29.202,29.177,29.177,7400.0
2008-09-25 14:40:00,34.95,34.97,34.95,34.95,10700.0,29.177,29.1937,29.177,29.177,10700.0
2008-09-25 14:45:00,34.95,34.96,34.93,34.95,9300.0,29.177,29.1853,29.1603,29.177,9300.0
2008-09-25 14:50:00,34.95,34.96,34.93,34.95,13400.0,29.177,29.1853,29.1603,29.177,13400.0
2008-09-25 14:55:00,34.93,35.03,34.93,35.02,11100.0,29.1603,29.2438,29.1603,29.2354,11100.0
2008-09-25 15:00:00,35.02,35.11,35.0,35.09,4700.0,29.2354,29.3106,29.2187,29.2939,4700.0
2008-09-25 15:05:00,35.07,35.09,35.04,35.09,3300.0,29.2772,29.2939,29.2521,29.2939,3300.0
2008-09-25 15:10:00,35.08,35.08,35.01,35.02,3000.0,29.2855,29.2855,29.2271,29.2354,3000.0
2008-09-25 15:15:00,35.0,35.1,35.0,35.09,8200.0,29.2187,29.3022,29.2187,29.2939,8200.0
2008-09-25 15:20:00,35.09,35.16,35.06,35.13,7200.0,29.2939,29.3523,29.2688,29.3273,7200.0
2008-09-25 15:25:00,35.12,35.13,35.07,35.13,4100.0,29.3189,29.3273,29.2772,29.3273,4100.0
2008-09-25 15:30:00,35.11,35.13,35.02,35.02,5200.0,29.3106,29.3273,29.2354,29.2354,5200.0
2008-09-25 15:35:00,35.02,35.11,35.0,35.11,9400.0,29.2354,29.3106,29.2187,29.3106,9400.0
2008-09-25 15:40:00,35.1,35.1,35.0,35.0,13900.0,29.3022,29.3022,29.2187,29.2187,13900.0
2008-09-25 15:45:00,35.01,35.02,34.96,35.0,26900.0,29.2271,29.2354,29.1853,29.2187,26900.0
2008-09-25 15:50:00,35.0,35.07,35.0,35.0,28300.0,29.2187,29.2772,29.2187,29.2187,28300.0
2008-09-25 15:55:00,35.02,35.07,35.0,35.04,26000.0,29.2354,29.2772,29.2187,29.2521,26000.0
2008-09-26 09:30:00,34.5,35.01,34.5,34.79,12700.0,28.8013,29.2271,28.8013,29.0434,12700.0
2008-09-26 09:35:00,34.84,35.0,34.71,34.91,11600.0,29.0852,29.2187,28.9766,29.1436,11600.0
2008-09-26 09:40:00,34.94,35.01,34.7,34.77,12200.0,29.1686,29.2271,28.9683,29.0267,12200.0
2008-09-26 09:45:00,34.71,34.83,34.71,34.81,2700.0,28.9766,29.0768,28.9766,29.0601,2700.0
2008-09-26 09:50:00,34.8,34.82,34.71,34.75,5200.0,29.0518,29.0685,28.9766,29.01,5200.0
2008-09-26 09:55:00,34.74,35.01,34.72,34.82,50600.0,29.0017,29.2271,28.985,29.0685,50600.0
2008-09-26 10:00:00,34.82,34.86,34.72,34.76,14000.0,29.0685,29.1019,28.985,29.0184,14000.0
2008-09-26 10:05:00,34.78,34.78,34.57,34.61,10400.0,29.0351,29.0351,28.8598,28.8932,10400.0
2008-09-26 10:10:00,34.63,34.71,34.58,34.68,7600.0,28.9099,28.9766,28.8681,28.9516,7600.0
2008-09-26 10:15:00,34.66,34.68,34.51,34.55,7000.0,28.9349,28.9516,28.8097,28.8431,7000.0
2008-09-26 10:20:00,34.57,34.61,34.52,34.52,12300.0,28.8598,28.8932,28.818,28.818,12300.0
2008-09-26 10:25:00,34.53,34.64,34.52,34.61,3300.0,28.8264,28.9182,28.818,28.8932,3300.0
2008-09-26 10:30:00,34.62,34.76,34.6,34.73,4900.0,28.9015,29.0184,28.8848,28.9933,4900.0
2008-09-26 10:35:00,34.75,34.85,34.75,34.85,2400.0,29.01,29.0935,29.01,29.0935,2400.0
2008-09-26 10:40:00,34.88,34.93,34.87,34.87,1500.0,29.1186,29.1603,29.1102,29.1102,1500.0
2008-09-26 10:45:00,34.82,34.86,34.82,34.86,1300.0,29.0685,29.1019,29.0685,29.1019,1300.0
2008-09-26 10:50:00,34.86,34.91,34.84,34.88,2700.0,29.1019,29.1436,29.0852,29.1186,2700.0
2008-09-26 10:55:00,34.88,35.0,34.77,34.8,8500.0,29.1186,29.2187,29.0267,29.0518,8500.0
2008-09-26 11:00:00,34.81,34.81,34.66,34.68,11100.0,29.0601,29.0601,28.9349,28.9516,11100.0
2008-09-26 11:05:00,34.71,34.82,34.71,34.8,2900.0,28.9766,29.0685,28.9766,29.0518,2900.0
2008-09-26 11:10:00,34.81,34.81,34.6,34.6,8400.0,29.0601,29.0601,28.8848,28.8848,8400.0
2008-09-26 11:15:00,34.57,34.6,34.44,34.6,13500.0,28.8598,28.8848,28.7512,28.8848,13500.0
2008-09-26 11:20:00,34.59,34.7,34.45,34.7,14300.0,28.8765,28.9683,28.7596,28.9683,14300.0
2008-09-26 11:25:00,34.71,34.76,34.71,34.73,2000.0,28.9766,29.0184,28.9766,28.9933,2000.0
2008-09-26 11:30:00,34.74,34.82,34.7,34.79,5000.0,29.0017,29.0685,28.9683,29.0434,5000.0
2008-09-26 11:35:00,34.75,34.78,34.62,34.62,4500.0,29.01,29.0351,28.9015,28.9015,4500.0
2008-09-26 11:40:00,34.61,34.64,34.57,34.58,3400.0,28.8932,28.9182,28.8598,28.8681,3400.0
2008-09-26 11:45:00,34.6,34.65,34.57,34.57,3000.0,28.8848,28.9266,28.8598,28.8598,3000.0
2008-09-26 11:50:00,34.62,34.63,34.59,34.63,1500.0,28.9015,28.9099,28.8765,28.9099,1500.0
2008-09-26 11:55:00,34.61,34.66,34.59,34.6,7900.0,28.8932,28.9349,28.8765,28.8848,7900.0
2008-09-26 12:00:00,34.6,34.62,34.59,34.59,8300.0,28.8848,28.9015,28.8765,28.8765,8300.0
2008-09-26 12:05:00,34.6,34.72,34.59,34.72,5200.0,28.8848,28.985,28.8765,28.985,5200.0
2008-09-26 12:10:00,34.74,34.81,34.74,34.75,4300.0,29.0017,29.0601,29.0017,29.01,4300.0
2008-09-26 12:15:00,34.77,34.77,34.71,34.73,1300.0,29.0267,29.0267,28.9766,28.9933,1300.0
2008-09-26 12:20:00,34.74,34.82,34.74,34.81,2100.0,29.0017,29.0685,29.0017,29.0601,2100.0
2008-09-26 12:25:00,34.81,34.82,34.81,34.81,800.0,29.0601,29.0685,29.0601,29.0601,800.0
2008-09-26 12:30:00,34.82,34.86,34.82,34.85,2700.0,29.0685,29.1019,29.0685,29.0935,2700.0
2008-09-26 12:35:00,34.86,34.88,34.81,34.81,2200.0,29.1019,29.1186,29.0601,29.0601,2200.0
2008-09-26 12:40:00,34.8,34.81,34.77,34.81,2900.0,29.0518,29.0601,29.0267,29.0601,2900.0
2008-09-26 12:45:00,34.81,34.88,34.81,34.84,3500.0,29.0601,29.1186,29.0601,29.0852,3500.0
2008-09-26 12:50:00,34.84,34.88,34.83,34.85,3300.0,29.0852,29.1186,29.0768,29.0935,3300.0
2008-09-26 12:55:00,34.86,34.86,34.83,34.84,1200.0,29.1019,29.1019,29.0768,29.0852,1200.0
2008-09-26 13:00:00,34.84,34.87,34.8,34.83,1900.0,29.0852,29.1102,29.0518,29.0768,1900.0
2008-09-26 13:05:00,34.82,34.83,34.78,34.81,2300.0,29.0685,29.0768,29.0351,29.0601,2300.0
2008-09-26 13:10:00,34.81,34.9,34.81,34.88,4200.0,29.0601,29.1353,29.0601,29.1186,4200.0
2008-09-26 13:15:00,34.85,34.91,34.85,34.88,2200.0,29.0935,29.1436,29.0935,29.1186,2200.0
2008-09-26 13:20:00,34.86,34.91,34.86,34.91,1900.0,29.1019,29.1436,29.1019,29.1436,1900.0
2008-09-26 13:25:00,34.91,34.98,34.91,34.95,6500.0,29.1436,29.202,29.1436,29.177,6500.0
2008-09-26 13:30:00,34.94,34.99,34.93,34.99,4200.0,29.1686,29.2104,29.1603,29.2104,4200.0
2008-09-26 13:35:00,34.99,35.04,34.99,35.0,9500.0,29.2104,29.2521,29.2104,29.2187,9500.0
2008-09-26 13:40:00,35.03,35.12,35.01,35.03,5600.0,29.2438,29.3189,29.2271,29.2438,5600.0
2008-09-26 13:45:00,35.03,35.03,34.99,35.0,1600.0,29.2438,29.2438,29.2104,29.2187,1600.0
2008-09-26 13:50:00,35.0,35.02,34.92,34.92,3300.0,29.2187,29.2354,29.152,29.152,3300.0
2008-09-26 13:55:00,34.92,34.96,34.92,34.94,2500.0,29.152,29.1853,29.152,29.1686,2500.0
2008-09-26 14:00:00,34.95,35.01,34.95,35.0,9400.0,29.177,29.2271,29.177,29.2187,9400.0
2008-09-26 14:05:00,35.02,35.05,35.0,35.0,1400.0,29.2354,29.2605,29.2187,29.2187,1400.0
2008-09-26 14:10:00,35.01,35.02,35.0,35.02,1200.0,29.2271,29.2354,29.2187,29.2354,1200.0
2008-09-26 14:15:00,35.01,35.12,35.01,35.11,5000.0,29.2271,29.3189,29.2271,29.3106,5000.0
2008-09-26 14:20:00,35.13,35.14,35.07,35.07,1300.0,29.3273,29.3356,29.2772,29.2772,1300.0
2008-09-26 14:25:00,35.05,35.06,34.94,34.94,3300.0,29.2605,29.2688,29.1686,29.1686,3300.0
2008-09-26 14:30:00,34.92,34.93,34.89,34.92,4600.0,29.152,29.1603,29.1269,29.152,4600.0
2008-09-26 14:35:00,34.93,35.01,34.93,35.01,4100.0,29.1603,29.2271,29.1603,29.2271,4100.0
2008-09-26 14:40:00,35.01,35.06,34.97,35.06,5300.0,29.2271,29.2688,29.1937,29.2688,5300.0
2008-09-26 14:45:00,35.08,35.16,35.05,35.07,8600.0,29.2855,29.3523,29.2605,29.2772,8600.0
2008-09-26 14:50:00,35.06,35.1,35.06,35.06,3500.0,29.2688,29.3022,29.2688,29.2688,3500.0
2008-09-26 14:55:00,35.06,35.08,35.0,35.0,5900.0,29.2688,29.2855,29.2187,29.2187,5900.0
2008-09-26 15:00:00,34.98,35.02,34.87,34.88,6700.0,29.202,29.2354,29.1102,29.1186,6700.0
2008-09-26 15:05:00,34.88,34.9,34.82,34.89,3900.0,29.1186,29.1353,29.0685,29.1269,3900.0
2008-09-26 15:10:00,34.91,35.0,34.91,35.0,3200.0,29.1436,29.2187,29.1436,29.2187,3200.0
2008-09-26 15:15:00,35.01,35.01,34.98,34.99,3000.0,29.2271,29.2271,29.202,29.2104,3000.0
2008-09-26 15:20:00,34.98,35.17,34.97,35.13,15500.0,29.202,29.3607,29.1937,29.3273,15500.0
2008-09-26 15:25:00,35.16,35.28,35.16,35.18,10200.0,29.3523,29.4525,29.3523,29.369,10200.0
2008-09-26 15:30:00,35.22,35.24,35.16,35.18,11100.0,29.4024,29.4191,29.3523,29.369,11100.0
2008-09-26 15:35:00,35.18,35.26,35.12,35.25,9200.0,29.369,29.4358,29.3189,29.4274,9200.0
2008-09-26 15:40:00,35.24,35.31,35.22,35.27,14100.0,29.4191,29.4775,29.4024,29.4441,14100.0
2008-09-26 15:45:00,35.28,35.33,35.17,35.22,24600.0,29.4525,29.4942,29.3607,29.4024,24600.0
2008-09-26 15:50:00,35.22,35.26,35.18,35.25,13300.0,29.4024,29.4358,29.369,29.4274,13300.0
2008-09-26 15:55:00,35.25,35.3,35.19,35.29,31400.0,29.4274,29.4692,29.3774,29.4608,31400.0
2008-09-29 09:30:00,34.68,34.78,33.5,34.78,10200.0,28.9516,29.0351,27.9665,29.0351,10200.0
2008-09-29 09:35:00,34.78,34.78,34.33,34.38,15100.0,29.0351,29.0351,28.6594,28.7011,15100.0
2008-09-29 09:40:00,34.37,34.38,34.2,34.34,11500.0,28.6928,28.7011,28.5509,28.6678,11500.0
2008-09-29 09:45:00,34.35,34.43,34.3,34.3,7900.0,28.6761,28.7429,28.6344,28.6344,7900.0
2008-09-29 09:50:00,34.31,34.38,33.97,33.97,9300.0,28.6427,28.7011,28.3589,28.3589,9300.0
2008-09-29 09:55:00,33.97,34.16,33.94,33.98,11600.0,28.3589,28.5175,28.3338,28.3672,11600.0
2008-09-29 10:00:00,33.99,34.14,33.91,33.95,20200.0,28.3756,28.5008,28.3088,28.3422,20200.0
2008-09-29 10:05:00,33.95,34.02,33.76,33.76,12200.0,28.3422,28.4006,28.1836,28.1836,12200.0
2008-09-29 10:10:00,33.8,33.82,33.69,33.79,9600.0,28.217,28.2337,28.1251,28.2086,9600.0
2008-09-29 10:15:00,33.77,33.93,33.59,33.89,11800.0,28.1919,28.3255,28.0416,28.2921,11800.0
2008-09-29 10:20:00,33.88,33.88,33.72,33.79,6700.0,28.2837,28.2837,28.1502,28.2086,6700.0
2008-09-29 10:25:00,33.8,33.97,33.8,33.96,5100.0,28.217,28.3589,28.217,28.3505,5100.0
2008-09-29 10:30:00,33.93,34.1,33.9,34.1,4500.0,28.3255,28.4674,28.3004,28.4674,4500.0
2008-09-29 10:35:00,34.08,34.1,33.97,34.0,9800.0,28.4507,28.4674,28.3589,28.3839,9800.0
2008-09-29 10:40:00,34.02,34.02,33.87,33.9,2800.0,28.4006,28.4006,28.2754,28.3004,2800.0
2008-09-29 10:45:00,33.89,34.07,33.88,34.06,4400.0,28.2921,28.4424,28.2837,28.434,4400.0
2008-09-29 10:50:00,34.07,34.09,33.9,33.9,1900.0,28.4424,28.4591,28.3004,28.3004,1900.0
2008-09-29 10:55:00,33.88,33.88,33.77,33.79,2000.0,28.2837,28.2837,28.1919,28.2086,2000.0
2008-09-29 11:00:00,33.82,33.85,33.7,33.71,8600.0,28.2337,28.2587,28.1335,28.1418,8600.0
2008-09-29 11:05:00,33.72,33.86,33.72,33.86,5000.0,28.1502,28.267,28.1502,28.267,5000.0
2008-09-29 11:10:00,33.87,33.87,33.63,33.65,11200.0,28.2754,28.2754,28.075,28.0917,11200.0
2008-09-29 11:15:00,33.66,33.7,33.6,33.65,5000.0,28.1001,28.1335,28.05,28.0917,5000.0
2008-09-29 11:20:00,33.66,33.72,33.66,33.69,4800.0,28.1001,28.1502,28.1001,28.1251,4800.0
2008-09-29 11:25:00,33.71,33.75,33.68,33.72,5100.0,28.1418,28.1752,28.1168,28.1502,5100.0
2008-09-29 11:30:00,33.75,33.75,33.69,33.69,2100.0,28.1752,28.1752,28.1251,28.1251,2100.0
2008-09-29 11:35:00,33.66,33.72,33.65,33.69,4900.0,28.1001,28.1502,28.0917,28.1251,4900.0
2008-09-29 11:40:00,33.72,33.75,33.7,33.72,3800.0,28.1502,28.1752,28.1335,28.1502,3800.0
2008-09-29 11:45:00,33.73,33.85,33.69,33.84,5600.0,28.1585,28.2587,28.1251,28.2503,5600.0
2008-09-29 11:50:00,33.85,33.88,33.82,33.88,3900.0,28.2587,28.2837,28.2337,28.2837,3900.0
2008-09-29 11:55:00,33.86,33.94,33.76,33.77,8200.0,28.267,28.3338,28.1836,28.1919,8200.0
2008-09-29 12:00:00,33.77,33.77,33.67,33.72,9200.0,28.1919,28.1919,28.1084,28.1502,9200.0
2008-09-29 12:05:00,33.74,33.8,33.74,33.79,1100.0,28.1669,28.217,28.1669,28.2086,1100.0
2008-09-29 12:10:00,33.79,33.84,33.73,33.76,3500.0,28.2086,28.2503,28.1585,28.1836,3500.0
2008-09-29 12:15:00,33.69,33.73,33.51,33.51,8000.0,28.1251,28.1585,27.9749,27.9749,8000.0
2008-09-29 12:20:00,33.54,33.6,33.51,33.59,3700.0,27.9999,28.05,27.9749,28.0416,3700.0
2008-09-29 12:25:00,33.58,33.69,33.56,33.65,7800.0,28.0333,28.1251,28.0166,28.0917,7800.0
2008-09-29 12:30:00,33.67,33.75,33.61,33.73,5100.0,28.1084,28.1752,28.0583,28.1585,5100.0
2008-09-29 12:35:00,33.76,33.9,33.76,33.82,3500.0,28.1836,28.3004,28.1836,28.2337,3500.0
2008-09-29 12:40:00,33.82,33.84,33.7,33.76,12900.0,28.2337,28.2503,28.1335,28.1836,12900.0
2008-09-29 12:45:00,33.76,33.83,33.7,33.7,9200.0,28.1836,28.242,28.1335,28.1335,9200.0
2008-09-29 12:50:00,33.69,33.75,33.68,33.75,3900.0,28.1251,28.1752,28.1168,28.1752,3900.0
2008-09-29 12:55:00,33.73,33.73,33.48,33.49,12600.0,28.1585,28.1585,27.9498,27.9582,12600.0
2008-09-29 13:00:00,33.52,33.56,33.42,33.42,9300.0,27.9832,28.0166,27.8997,27.8997,9300.0
2008-09-29 13:05:00,33.47,33.48,33.37,33.45,4900.0,27.9415,27.9498,27.858,27.9248,4900.0
2008-09-29 13:10:00,33.42,33.46,33.41,33.46,3100.0,27.8997,27.9331,27.8914,27.9331,3100.0
2008-09-29 13:15:00,33.46,33.51,33.45,33.5,2800.0,27.9331,27.9749,27.9248,27.9665,2800.0
2008-09-29 13:20:00,33.51,33.63,33.5,33.58,10800.0,27.9749,28.075,27.9665,28.0333,10800.0
2008-09-29 13:25:00,33.62,33.86,33.6,33.76,8100.0,28.0667,28.267,28.05,28.1836,8100.0
2008-09-29 13:30:00,33.77,33.84,33.71,33.82,6900.0,28.1919,28.2503,28.1418,28.2337,6900.0
2008-09-29 13:35:00,33.79,33.79,33.54,33.63,16300.0,28.2086,28.2086,27.9999,28.075,16300.0
2008-09-29 13:40:00,33.61,33.63,32.87,32.87,21600.0,28.0583,28.075,27.4406,27.4406,21600.0
2008-09-29 13:45:00,32.95,33.03,32.48,33.02,27500.0,27.5074,27.5741,27.115,27.5658,27500.0
2008-09-29 13:50:00,32.93,33.35,32.91,33.34,12200.0,27.4907,27.8413,27.474,27.8329,12200.0
2008-09-29 13:55:00,33.39,33.46,32.93,33.03,7800.0,27.8747,27.9331,27.4907,27.5741,7800.0
2008-09-29 14:00:00,33.07,33.33,33.07,33.23,6200.0,27.6075,27.8246,27.6075,27.7411,6200.0
2008-09-29 14:05:00,33.21,33.6,32.66,33.23,23100.0,27.7244,28.05,27.2653,27.7411,23100.0
2008-09-29 14:10:00,33.21,33.43,33.01,33.4,12800.0,27.7244,27.9081,27.5574,27.883,12800.0
2008-09-29 14:15:00,33.4,33.64,33.27,33.55,26300.0,27.883,28.0834,27.7745,28.0082,26300.0
2008-09-29 14:20:00,33.6,33.74,33.5,33.6,20100.0,28.05,28.1669,27.9665,28.05,20100.0
2008-09-29 14:25:00,33.62,33.67,33.44,33.5,29300.0,28.0667,28.1084,27.9164,27.9665,29300.0
2008-09-29 14:30:00,33.51,33.51,33.39,33.4,11400.0,27.9749,27.9749,27.8747,27.883,11400.0
2008-09-29 14:35:00,33.4,33.49,33.4,33.45,6400.0,27.883,27.9582,27.883,27.9248,6400.0
2008-09-29 14:40:00,33.46,33.5,33.39,33.43,7400.0,27.9331,27.9665,27.8747,27.9081,7400.0
2008-09-29 14:45:00,33.46,33.63,33.41,33.42,8800.0,27.9331,28.075,27.8914,27.8997,8800.0
2008-09-29 14:50:00,33.43,33.48,33.41,33.41,6900.0,27.9081,27.9498,27.8914,27.8914,6900.0
2008-09-29 14:55:00,33.4,33.43,33.39,33.39,16300.0,27.883,27.9081,27.8747,27.8747,16300.0
2008-09-29 15:00:00,33.4,33.51,33.39,33.41,17800.0,27.883,27.9749,27.8747,27.8914,17800.0
2008-09-29 15:05:00,33.4,33.42,33.39,33.4,11500.0,27.883,27.8997,27.8747,27.883,11500.0
2008-09-29 15:10:00,33.4,33.43,33.39,33.4,15400.0,27.883,27.9081,27.8747,27.883,15400.0
2008-09-29 15:15:00,33.4,33.42,33.27,33.28,22600.0,27.883,27.8997,27.7745,27.7828,22600.0
2008-09-29 15:20:00,33.28,33.28,33.2,33.25,26900.0,27.7828,27.7828,27.7161,27.7578,26900.0
2008-09-29 15:25:00,33.26,33.26,32.94,32.95,43300.0,27.7662,27.7662,27.499,27.5074,43300.0
2008-09-29 15:30:00,32.97,33.04,32.92,33.0,37000.0,27.5241,27.5825,27.4823,27.5491,37000.0
2008-09-29 15:35:00,33.0,33.03,32.89,33.0,25000.0,27.5491,27.5741,27.4573,27.5491,25000.0
2008-09-29 15:40:00,32.99,32.99,32.84,32.85,75300.0,27.5407,27.5407,27.4155,27.4239,75300.0
2008-09-29 15:45:00,32.89,32.91,32.58,32.91,45200.0,27.4573,27.474,27.1985,27.474,45200.0
2008-09-29 15:50:00,32.9,33.05,32.77,32.97,34600.0,27.4656,27.5908,27.3571,27.5241,34600.0
2008-09-29 15:55:00,33.01,33.12,32.62,32.87,78000.0,27.5574,27.6493,27.2319,27.4406,78000.0
2008-09-30 09:30:00,33.46,33.61,33.26,33.46,800.0,27.9331,28.0583,27.7662,27.9331,800.0
2008-09-30 09:35:00,33.46,33.67,33.17,33.27,38900.0,27.9331,28.1084,27.691,27.7745,38900.0
2008-09-30 09:40:00,33.27,33.65,33.21,33.62,23600.0,27.7745,28.0917,27.7244,28.0667,23600.0
2008-09-30 09:45:00,33.62,33.7,33.53,33.69,17200.0,28.0667,28.1335,27.9916,28.1251,17200.0
2008-09-30 09:50:00,33.69,33.8,33.59,33.74,13900.0,28.1251,28.217,28.0416,28.1669,13900.0
2008-09-30 09:55:00,33.7,33.77,33.68,33.7,11800.0,28.1335,28.1919,28.1168,28.1335,11800.0
2008-09-30 10:00:00,33.73,33.91,33.66,33.84,15800.0,28.1585,28.3088,28.1001,28.2503,15800.0
2008-09-30 10:05:00,33.85,33.96,33.77,33.81,16400.0,28.2587,28.3505,28.1919,28.2253,16400.0
2008-09-30 10:10:00,33.76,33.99,33.76,33.98,11000.0,28.1836,28.3756,28.1836,28.3672,11000.0
2008-09-30 10:15:00,33.97,34.05,33.89,34.03,15100.0,28.3589,28.4257,28.2921,28.409,15100.0
2008-09-30 10:20:00,34.02,34.02,33.79,33.85,14900.0,28.4006,28.4006,28.2086,28.2587,14900.0
2008-09-30 10:25:00,33.86,33.91,33.76,33.81,11500.0,28.267,28.3088,28.1836,28.2253,11500.0
2008-09-30 10:30:00,33.78,33.83,33.73,33.76,8900.0,28.2003,28.242,28.1585,28.1836,8900.0
2008-09-30 10:35:00,33.8,33.81,33.71,33.79,10900.0,28.217,28.2253,28.1418,28.2086,10900.0
2008-09-30 10:40:00,33.76,33.9,33.73,33.87,10000.0,28.1836,28.3004,28.1585,28.2754,10000.0
2008-09-30 10:45:00,33.88,33.97,33.84,33.9,12200.0,28.2837,28.3589,28.2503,28.3004,12200.0
2008-09-30 10:50:00,33.88,33.88,33.8,33.84,8900.0,28.2837,28.2837,28.217,28.2503,8900.0
2008-09-30 10:55:00,33.87,33.88,33.7,33.71,24400.0,28.2754,28.2837,28.1335,28.1418,24400.0
2008-09-30 11:00:00,33.71,33.74,33.65,33.73,10500.0,28.1418,28.1669,28.0917,28.1585,10500.0
2008-09-30 11:05:00,33.72,33.77,33.67,33.74,11100.0,28.1502,28.1919,28.1084,28.1669,11100.0
2008-09-30 11:10:00,33.72,33.74,33.67,33.74,5700.0,28.1502,28.1669,28.1084,28.1669,5700.0
2008-09-30 11:15:00,33.74,33.74,33.64,33.72,8700.0,28.1669,28.1669,28.0834,28.1502,8700.0
2008-09-30 11:20:00,33.71,33.71,33.54,33.59,11500.0,28.1418,28.1418,27.9999,28.0416,11500.0
2008-09-30 11:25:00,33.56,33.64,33.52,33.63,25200.0,28.0166,28.0834,27.9832,28.075,25200.0
2008-09-30 11:30:00,33.62,33.76,33.6,33.76,11200.0,28.0667,28.1836,28.05,28.1836,11200.0
2008-09-30 11:35:00,33.77,33.88,33.73,33.84,9500.0,28.1919,28.2837,28.1585,28.2503,9500.0
2008-09-30 11:40:00,33.84,33.95,33.84,33.94,9100.0,28.2503,28.3422,28.2503,28.3338,9100.0
2008-09-30 11:45:00,33.95,34.1,33.91,34.06,7800.0,28.3422,28.4674,28.3088,28.434,7800.0
2008-09-30 11:50:00,34.06,34.07,33.97,34.01,8400.0,28.434,28.4424,28.3589,28.3923,8400.0
2008-09-30 11:55:00,33.97,34.08,33.97,34.02,9100.0,28.3589,28.4507,28.3589,28.4006,9100.0
2008-09-30 12:00:00,34.02,34.05,33.87,33.89,8100.0,28.4006,28.4257,28.2754,28.2921,8100.0
2008-09-30 12:05:00,33.9,33.91,33.84,33.88,5400.0,28.3004,28.3088,28.2503,28.2837,5400.0
2008-09-30 12:10:00,33.86,33.87,33.83,33.84,9200.0,28.267,28.2754,28.242,28.2503,9200.0
2008-09-30 12:15:00,33.83,33.85,33.83,33.84,13600.0,28.242,28.2587,28.242,28.2503,13600.0
2008-09-30 12:20:00,33.84,33.92,33.83,33.91,12300.0,28.2503,28.3171,28.242,28.3088,12300.0
2008-09-30 12:25:00,33.91,33.94,33.83,33.89,14100.0,28.3088,28.3338,28.242,28.2921,14100.0
2008-09-30 12:30:00,33.88,33.98,33.87,33.97,7000.0,28.2837,28.3672,28.2754,28.3589,7000.0
2008-09-30 12:35:00,33.97,34.0,33.97,33.98,10400.0,28.3589,28.3839,28.3589,28.3672,10400.0
2008-09-30 12:40:00,33.98,34.12,33.96,34.11,28700.0,28.3672,28.4841,28.3505,28.4757,28700.0
2008-09-30 12:45:00,34.08,34.11,34.03,34.05,16300.0,28.4507,28.4757,28.409,28.4257,16300.0
2008-09-30 12:50:00,34.05,34.09,34.0,34.07,8500.0,28.4257,28.4591,28.3839,28.4424,8500.0
2008-09-30 12:55:00,34.05,34.06,33.97,34.05,13200.0,28.4257,28.434,28.3589,28.4257,13200.0
2008-09-30 13:00:00,34.04,34.04,33.87,33.87,12500.0,28.4173,28.4173,28.2754,28.2754,12500.0
2008-09-30 13:05:00,33.89,33.94,33.85,33.86,11600.0,28.2921,28.3338,28.2587,28.267,11600.0
2008-09-30 13:10:00,33.86,33.96,33.77,33.94,8800.0,28.267,28.3505,28.1919,28.3338,8800.0
2008-09-30 13:15:00,33.93,34.03,33.9,34.0,8600.0,28.3255,28.409,28.3004,28.3839,8600.0
2008-09-30 13:20:00,33.97,34.04,33.97,34.02,6600.0,28.3589,28.4173,28.3589,28.4006,6600.0
2008-09-30 13:25:00,34.0,34.14,34.0,34.13,7500.0,28.3839,28.5008,28.3839,28.4924,7500.0
2008-09-30 13:30:00,34.13,34.27,34.1,34.16,10500.0,28.4924,28.6093,28.4674,28.5175,10500.0
2008-09-30 13:35:00,34.13,34.16,34.08,34.08,4600.0,28.4924,28.5175,28.4507,28.4507,4600.0
2008-09-30 13:40:00,34.09,34.09,33.96,33.98,6900.0,28.4591,28.4591,28.3505,28.3672,6900.0
2008-09-30 13:45:00,33.98,34.05,33.97,34.03,8200.0,28.3672,28.4257,28.3589,28.409,8200.0
2008-09-30 13:50:00,34.03,34.05,34.01,34.02,5800.0,28.409,28.4257,28.3923,28.4006,5800.0
2008-09-30 13:55:00,34.01,34.03,33.95,33.97,8600.0,28.3923,28.409,28.3422,28.3589,8600.0
2008-09-30 14:00:00,33.98,34.02,33.96,33.98,10300.0,28.3672,28.4006,28.3505,28.3672,10300.0
2008-09-30 14:05:00,33.99,34.1,33.99,34.04,6800.0,28.3756,28.4674,28.3756,28.4173,6800.0
2008-09-30 14:10:00,34.04,34.13,34.04,34.11,6700.0,28.4173,28.4924,28.4173,28.4757,6700.0
2008-09-30 14:15:00,34.1,34.1,33.98,33.99,11600.0,28.4674,28.4674,28.3672,28.3756,11600.0
2008-09-30 14:20:00,33.97,34.12,33.95,34.12,9500.0,28.3589,28.4841,28.3422,28.4841,9500.0
2008-09-30 14:25:00,34.11,34.17,34.09,34.16,6400.0,28.4757,28.5258,28.4591,28.5175,6400.0
2008-09-30 14:30:00,34.16,34.21,34.11,34.11,7800.0,28.5175,28.5592,28.4757,28.4757,7800.0
2008-09-30 14:35:00,34.11,34.13,34.03,34.03,6700.0,28.4757,28.4924,28.409,28.409,6700.0
2008-09-30 14:40:00,34.05,34.07,34.0,34.05,9400.0,28.4257,28.4424,28.3839,28.4257,9400.0
2008-09-30 14:45:00,34.05,34.14,34.05,34.12,8600.0,28.4257,28.5008,28.4257,28.4841,8600.0
2008-09-30 14:50:00,34.12,34.18,34.1,34.16,18700.0,28.4841,28.5342,28.4674,28.5175,18700.0
2008-09-30 14:55:00,34.18,34.18,34.14,34.16,27900.0,28.5342,28.5342,28.5008,28.5175,27900.0
2008-09-30 15:00:00,34.16,34.18,34.16,34.18,20100.0,28.5175,28.5342,28.5175,28.5342,20100.0
2008-09-30 15:05:00,34.17,34.27,34.16,34.19,15700.0,28.5258,28.6093,28.5175,28.5425,15700.0
2008-09-30 15:10:00,34.19,34.19,34.05,34.06,21600.0,28.5425,28.5425,28.4257,28.434,21600.0
2008-09-30 15:15:00,34.06,34.1,34.01,34.1,32900.0,28.434,28.4674,28.3923,28.4674,32900.0
2008-09-30 15:20:00,34.1,34.27,34.07,34.23,37200.0,28.4674,28.6093,28.4424,28.5759,37200.0
2008-09-30 15:25:00,34.25,34.29,34.13,34.14,18700.0,28.5926,28.626,28.4924,28.5008,18700.0
2008-09-30 15:30:00,34.15,34.23,34.11,34.13,18900.0,28.5091,28.5759,28.4757,28.4924,18900.0
2008-09-30 15:35:00,34.13,34.18,34.08,34.17,28100.0,28.4924,28.5342,28.4507,28.5258,28100.0
2008-09-30 15:40:00,34.17,34.25,34.1,34.25,21700.0,28.5258,28.5926,28.4674,28.5926,21700.0
2008-09-30 15:45:00,34.25,34.37,34.24,34.35,41500.0,28.5926,28.6928,28.5843,28.6761,41500.0
2008-09-30 15:50:00,34.35,34.35,34.16,34.24,33100.0,28.6761,28.6761,28.5175,28.5843,33100.0
2008-09-30 15:55:00,34.24,34.38,34.16,34.37,64800.0,28.5843,28.7011,28.5175,28.6928,64800.0
2008-10-01 09:30:00,34.06,34.2,34.01,34.16,18100.0,28.434,28.5509,28.3923,28.5175,18100.0
2008-10-01 09:35:00,34.14,34.15,34.0,34.0,12400.0,28.5008,28.5091,28.3839,28.3839,12400.0
2008-10-01 09:40:00,33.95,34.13,33.87,34.1,6600.0,28.3422,28.4924,28.2754,28.4674,6600.0
2008-10-01 09:45:00,34.12,34.17,34.0,34.03,11500.0,28.4841,28.5258,28.3839,28.409,11500.0
2008-10-01 09:50:00,34.01,34.09,33.99,34.0,17900.0,28.3923,28.4591,28.3756,28.3839,17900.0
2008-10-01 09:55:00,34.0,34.04,33.95,33.96,12300.0,28.3839,28.4173,28.3422,28.3505,12300.0
2008-10-01 10:00:00,33.95,33.96,33.76,33.81,51600.0,28.3422,28.3505,28.1836,28.2253,51600.0
2008-10-01 10:05:00,33.8,33.82,33.68,33.72,13400.0,28.217,28.2337,28.1168,28.1502,13400.0
2008-10-01 10:10:00,33.71,33.81,33.65,33.78,16900.0,28.1418,28.2253,28.0917,28.2003,16900.0
2008-10-01 10:15:00,33.77,33.86,33.64,33.85,10300.0,28.1919,28.267,28.0834,28.2587,10300.0
2008-10-01 10:20:00,33.85,33.86,33.73,33.73,6200.0,28.2587,28.267,28.1585,28.1585,6200.0
2008-10-01 10:25:00,33.72,33.73,33.66,33.73,6800.0,28.1502,28.1585,28.1001,28.1585,6800.0
2008-10-01 10:30:00,33.74,33.76,33.67,33.76,6900.0,28.1669,28.1836,28.1084,28.1836,6900.0
2008-10-01 10:35:00,33.76,33.77,33.68,33.73,5300.0,28.1836,28.1919,28.1168,28.1585,5300.0
2008-10-01 10:40:00,33.74,33.85,33.71,33.83,4200.0,28.1669,28.2587,28.1418,28.242,4200.0
2008-10-01 10:45:00,33.82,33.88,33.76,33.76,2900.0,28.2337,28.2837,28.1836,28.1836,2900.0
2008-10-01 10:50:00,33.72,33.72,33.65,33.72,3200.0,28.1502,28.1502,28.0917,28.1502,3200.0
2008-10-01 10:55:00,33.72,33.81,33.72,33.74,3000.0,28.1502,28.2253,28.1502,28.1669,3000.0
2008-10-01 11:00:00,33.75,33.77,33.6,33.62,5500.0,28.1752,28.1919,28.05,28.0667,5500.0
2008-10-01 11:05:00,33.62,33.66,33.57,33.62,8100.0,28.0667,28.1001,28.0249,28.0667,8100.0
2008-10-01 11:10:00,33.62,33.67,33.58,33.6,11000.0,28.0667,28.1084,28.0333,28.05,11000.0
2008-10-01 11:15:00,33.6,33.64,33.57,33.63,6900.0,28.05,28.0834,28.0249,28.075,6900.0
2008-10-01 11:20:00,33.64,33.74,33.62,33.72,7400.0,28.0834,28.1669,28.0667,28.1502,7400.0
2008-10-01 11:25:00,33.72,33.81,33.72,33.78,5200.0,28.1502,28.2253,28.1502,28.2003,5200.0
2008-10-01 11:30:00,33.78,33.8,33.76,33.78,2800.0,28.2003,28.217,28.1836,28.2003,2800.0
2008-10-01 11:35:00,33.79,33.83,33.77,33.82,3900.0,28.2086,28.242,28.1919,28.2337,3900.0
2008-10-01 11:40:00,33.8,33.8,33.75,33.76,3700.0,28.217,28.217,28.1752,28.1836,3700.0
2008-10-01 11:45:00,33.77,33.77,33.67,33.74,9900.0,28.1919,28.1919,28.1084,28.1669,9900.0
2008-10-01 11:50:00,33.73,33.77,33.69,33.7,11700.0,28.1585,28.1919,28.1251,28.1335,11700.0
2008-10-01 11:55:00,33.69,33.7,33.62,33.63,10000.0,28.1251,28.1335,28.0667,28.075,10000.0
2008-10-01 12:00:00,33.64,33.67,33.62,33.65,6300.0,28.0834,28.1084,28.0667,28.0917,6300.0
2008-10-01 12:05:00,33.64,33.66,33.6,33.61,8400.0,28.0834,28.1001,28.05,28.0583,8400.0
2008-10-01 12:10:00,33.6,33.61,33.58,33.6,6100.0,28.05,28.0583,28.0333,28.05,6100.0
2008-10-01 12:15:00,33.62,33.77,33.61,33.66,16100.0,28.0667,28.1919,28.0583,28.1001,16100.0
2008-10-01 12:20:00,33.65,33.74,33.65,33.74,3900.0,28.0917,28.1669,28.0917,28.1669,3900.0
2008-10-01 12:25:00,33.74,33.77,33.68,33.72,3800.0,28.1669,28.1919,28.1168,28.1502,3800.0
2008-10-01 12:30:00,33.71,33.92,33.7,33.87,13700.0,28.1418,28.3171,28.1335,28.2754,13700.0
2008-10-01 12:35:00,33.88,33.95,33.84,33.84,5800.0,28.2837,28.3422,28.2503,28.2503,5800.0
2008-10-01 12:40:00,33.85,33.95,33.85,33.87,15100.0,28.2587,28.3422,28.2587,28.2754,15100.0
2008-10-01 12:45:00,33.86,33.95,33.79,33.94,7900.0,28.267,28.3422,28.2086,28.3338,7900.0
2008-10-01 12:50:00,33.94,34.04,33.9,33.91,12600.0,28.3338,28.4173,28.3004,28.3088,12600.0
2008-10-01 12:55:00,33.88,33.89,33.84,33.88,4300.0,28.2837,28.2921,28.2503,28.2837,4300.0
2008-10-01 13:00:00,33.88,33.9,33.71,33.72,3500.0,28.2837,28.3004,28.1418,28.1502,3500.0
2008-10-01 13:05:00,33.73,33.79,33.72,33.78,4400.0,28.1585,28.2086,28.1502,28.2003,4400.0
2008-10-01 13:10:00,33.78,33.82,33.75,33.77,6900.0,28.2003,28.2337,28.1752,28.1919,6900.0
2008-10-01 13:15:00,33.75,33.76,33.72,33.72,4100.0,28.1752,28.1836,28.1502,28.1502,4100.0
2008-10-01 13:20:00,33.72,33.72,33.58,33.6,15100.0,28.1502,28.1502,28.0333,28.05,15100.0
2008-10-01 13:25:00,33.59,33.61,33.52,33.57,6300.0,28.0416,28.0583,27.9832,28.0249,6300.0
2008-10-01 13:30:00,33.61,33.62,33.47,33.5,8200.0,28.0583,28.0667,27.9415,27.9665,8200.0
2008-10-01 13:35:00,33.49,33.51,33.47,33.5,3100.0,27.9582,27.9749,27.9415,27.9665,3100.0
2008-10-01 13:40:00,33.49,33.64,33.28,33.62,18600.0,27.9582,28.0834,27.7828,28.0667,18600.0
2008-10-01 13:45:00,33.63,33.63,33.44,33.49,18700.0,28.075,28.075,27.9164,27.9582,18700.0
2008-10-01 13:50:00,33.5,33.64,33.48,33.53,6600.0,27.9665,28.0834,27.9498,27.9916,6600.0
2008-10-01 13:55:00,33.53,33.53,33.35,33.41,7200.0,27.9916,27.9916,27.8413,27.8914,7200.0
2008-10-01 14:00:00,33.4,33.41,33.27,33.35,8300.0,27.883,27.8914,27.7745,27.8413,8300.0
2008-10-01 14:05:00,33.37,33.48,33.34,33.48,8700.0,27.858,27.9498,27.8329,27.9498,8700.0
2008-10-01 14:10:00,33.47,33.5,33.44,33.48,3900.0,27.9415,27.9665,27.9164,27.9498,3900.0
2008-10-01 14:15:00,33.49,33.63,33.49,33.58,5300.0,27.9582,28.075,27.9582,28.0333,5300.0
2008-10-01 14:20:00,33.61,33.65,33.58,33.64,17300.0,28.0583,28.0917,28.0333,28.0834,17300.0
2008-10-01 14:25:00,33.63,33.73,33.58,33.73,11500.0,28.075,28.1585,28.0333,28.1585,11500.0
2008-10-01 14:30:00,33.71,33.72,33.53,33.54,7300.0,28.1418,28.1502,27.9916,27.9999,7300.0
2008-10-01 14:35:00,33.54,33.66,33.5,33.61,5800.0,27.9999,28.1001,27.9665,28.0583,5800.0
2008-10-01 14:40:00,33.6,33.68,33.46,33.54,16900.0,28.05,28.1168,27.9331,27.9999,16900.0
2008-10-01 14:45:00,33.55,33.6,33.46,33.55,15500.0,28.0082,28.05,27.9331,28.0082,15500.0
2008-10-01 14:50:00,33.55,33.55,33.49,33.5,19800.0,28.0082,28.0082,27.9582,27.9665,19800.0
2008-10-01 14:55:00,33.5,33.51,33.35,33.43,22100.0,27.9665,27.9749,27.8413,27.9081,22100.0
2008-10-01 15:00:00,33.42,33.45,33.35,33.4,13900.0,27.8997,27.9248,27.8413,27.883,13900.0
2008-10-01 15:05:00,33.4,33.51,33.36,33.47,14500.0,27.883,27.9749,27.8496,27.9415,14500.0
2008-10-01 15:10:00,33.46,33.53,33.33,33.34,16400.0,27.9331,27.9916,27.8246,27.8329,16400.0
2008-10-01 15:15:00,33.34,33.34,33.22,33.25,24200.0,27.8329,27.8329,27.7328,27.7578,24200.0
2008-10-01 15:20:00,33.24,33.29,33.22,33.27,16000.0,27.7495,27.7912,27.7328,27.7745,16000.0
2008-10-01 15:25:00,33.26,33.34,33.18,33.2,22500.0,27.7662,27.8329,27.6994,27.7161,22500.0
2008-10-01 15:30:00,33.21,33.28,33.2,33.23,20200.0,27.7244,27.7828,27.7161,27.7411,20200.0
2008-10-01 15:35:00,33.23,33.28,33.07,33.09,41400.0,27.7411,27.7828,27.6075,27.6242,41400.0
2008-10-01 15:40:00,33.1,33.19,33.09,33.15,34900.0,27.6326,27.7077,27.6242,27.6743,34900.0
2008-10-01 15:45:00,33.16,33.19,33.07,33.09,44100.0,27.6827,27.7077,27.6075,27.6242,44100.0
2008-10-01 15:50:00,33.1,33.1,33.05,33.09,25900.0,27.6326,27.6326,27.5908,27.6242,25900.0
2008-10-01 15:55:00,33.09,33.27,33.06,33.21,50900.0,27.6242,27.7745,27.5992,27.7244,50900.0
2008-10-02 09:30:00,33.15,33.22,32.98,33.0,10100.0,27.6743,27.7328,27.5324,27.5491,10100.0
2008-10-02 09:35:00,33.01,33.05,32.89,32.97,6400.0,27.5574,27.5908,27.4573,27.5241,6400.0
2008-10-02 09:40:00,32.97,33.11,32.85,32.94,16700.0,27.5241,27.6409,27.4239,27.499,16700.0
2008-10-02 09:45:00,32.89,33.09,32.87,33.03,12400.0,27.4573,27.6242,27.4406,27.5741,12400.0
2008-10-02 09:50:00,33.03,33.04,32.89,33.01,9800.0,27.5741,27.5825,27.4573,27.5574,9800.0
2008-10-02 09:55:00,33.0,33.06,32.88,32.89,12200.0,27.5491,27.5992,27.4489,27.4573,12200.0
2008-10-02 10:00:00,32.85,32.86,32.67,32.7,18300.0,27.4239,27.4322,27.2736,27.2987,18300.0
2008-10-02 10:05:00,32.68,32.69,32.6,32.65,8900.0,27.282,27.2903,27.2152,27.2569,8900.0
2008-10-02 10:10:00,32.65,32.67,32.63,32.64,42600.0,27.2569,27.2736,27.2402,27.2486,42600.0
2008-10-02 10:15:00,32.64,32.64,32.6,32.62,8800.0,27.2486,27.2486,27.2152,27.2319,8800.0
2008-10-02 10:20:00,32.62,32.62,32.52,32.55,14100.0,27.2319,27.2319,27.1484,27.1734,14100.0
2008-10-02 10:25:00,32.54,32.65,32.51,32.53,16100.0,27.1651,27.2569,27.14,27.1567,16100.0
2008-10-02 10:30:00,32.55,32.55,32.47,32.5,14700.0,27.1734,27.1734,27.1066,27.1317,14700.0
2008-10-02 10:35:00,32.5,32.5,32.42,32.45,14500.0,27.1317,27.1317,27.0649,27.0899,14500.0
2008-10-02 10:40:00,32.44,32.45,32.29,32.45,34500.0,27.0816,27.0899,26.9564,27.0899,34500.0
2008-10-02 10:45:00,32.45,32.45,32.37,32.44,7200.0,27.0899,27.0899,27.0232,27.0816,7200.0
2008-10-02 10:50:00,32.4,32.5,32.4,32.46,20600.0,27.0482,27.1317,27.0482,27.0983,20600.0
2008-10-02 10:55:00,32.48,32.48,32.39,32.4,36300.0,27.115,27.115,27.0399,27.0482,36300.0
2008-10-02 11:00:00,32.4,32.42,32.35,32.36,12900.0,27.0482,27.0649,27.0065,27.0148,12900.0
2008-10-02 11:05:00,32.38,32.39,32.16,32.21,13800.0,27.0315,27.0399,26.8478,26.8896,13800.0
2008-10-02 11:10:00,32.22,32.3,32.2,32.29,7200.0,26.8979,26.9647,26.8812,26.9564,7200.0
2008-10-02 11:15:00,32.28,32.29,32.19,32.25,9500.0,26.948,26.9564,26.8729,26.923,9500.0
2008-10-02 11:20:00,32.26,32.33,32.25,32.27,7000.0,26.9313,26.9898,26.923,26.9397,7000.0
2008-10-02 11:25:00,32.28,32.33,32.27,32.32,5600.0,26.948,26.9898,26.9397,26.9814,5600.0
2008-10-02 11:30:00,32.32,32.32,32.22,32.27,7300.0,26.9814,26.9814,26.8979,26.9397,7300.0
2008-10-02 11:35:00,32.3,32.31,32.27,32.3,2900.0,26.9647,26.9731,26.9397,26.9647,2900.0
2008-10-02 11:40:00,32.31,32.31,32.28,32.3,12500.0,26.9731,26.9731,26.948,26.9647,12500.0
2008-10-02 11:45:00,32.29,32.29,32.27,32.29,4400.0,26.9564,26.9564,26.9397,26.9564,4400.0
2008-10-02 11:50:00,32.29,32.3,32.23,32.23,4900.0,26.9564,26.9647,26.9063,26.9063,4900.0
2008-10-02 11:55:00,32.23,32.25,32.22,32.25,9800.0,26.9063,26.923,26.8979,26.923,9800.0
2008-10-02 12:00:00,32.24,32.26,32.23,32.24,14900.0,26.9146,26.9313,26.9063,26.9146,14900.0
2008-10-02 12:05:00,32.24,32.24,32.19,32.19,4700.0,26.9146,26.9146,26.8729,26.8729,4700.0
2008-10-02 12:10:00,32.19,32.25,32.13,32.14,28300.0,26.8729,26.923,26.8228,26.8312,28300.0
2008-10-02 12:15:00,32.15,32.17,32.1,32.17,10000.0,26.8395,26.8562,26.7978,26.8562,10000.0
2008-10-02 12:20:00,32.16,32.16,32.1,32.11,5300.0,26.8478,26.8478,26.7978,26.8061,5300.0
2008-10-02 12:25:00,32.11,32.11,32.07,32.11,7800.0,26.8061,26.8061,26.7727,26.8061,7800.0
2008-10-02 12:30:00,32.09,32.11,32.05,32.08,8800.0,26.7894,26.8061,26.756,26.7811,8800.0
2008-10-02 12:35:00,32.08,32.11,32.06,32.07,6700.0,26.7811,26.8061,26.7644,26.7727,6700.0
2008-10-02 12:40:00,32.08,32.11,32.06,32.07,6500.0,26.7811,26.8061,26.7644,26.7727,6500.0
2008-10-02 12:45:00,32.1,32.1,32.07,32.08,4800.0,26.7978,26.7978,26.7727,26.7811,4800.0
2008-10-02 12:50:00,32.1,32.11,32.09,32.11,11400.0,26.7978,26.8061,26.7894,26.8061,11400.0
2008-10-02 12:55:00,32.11,32.11,32.06,32.08,5900.0,26.8061,26.8061,26.7644,26.7811,5900.0
2008-10-02 13:00:00,32.1,32.11,32.02,32.04,10300.0,26.7978,26.8061,26.731,26.7477,10300.0
2008-10-02 13:05:00,32.06,32.07,32.0,32.02,4000.0,26.7644,26.7727,26.7143,26.731,4000.0
2008-10-02 13:10:00,32.02,32.11,32.02,32.1,11900.0,26.731,26.8061,26.731,26.7978,11900.0
2008-10-02 13:15:00,32.09,32.11,32.06,32.09,11400.0,26.7894,26.8061,26.7644,26.7894,11400.0
2008-10-02 13:20:00,32.11,32.11,32.01,32.02,9600.0,26.8061,26.8061,26.7226,26.731,9600.0
2008-10-02 13:25:00,32.02,32.11,32.02,32.11,7000.0,26.731,26.8061,26.731,26.8061,7000.0
2008-10-02 13:30:00,32.11,32.26,32.11,32.26,10900.0,26.8061,26.9313,26.8061,26.9313,10900.0
2008-10-02 13:35:00,32.24,32.24,32.2,32.24,9500.0,26.9146,26.9146,26.8812,26.9146,9500.0
2008-10-02 13:40:00,32.23,32.33,32.18,32.3,10300.0,26.9063,26.9898,26.8645,26.9647,10300.0
2008-10-02 13:45:00,32.32,32.42,32.16,32.34,37700.0,26.9814,27.0649,26.8478,26.9981,37700.0
2008-10-02 13:50:00,32.34,32.38,32.08,32.17,14400.0,26.9981,27.0315,26.7811,26.8562,14400.0
2008-10-02 13:55:00,32.17,32.35,32.16,32.34,13000.0,26.8562,27.0065,26.8478,26.9981,13000.0
2008-10-02 14:00:00,32.34,32.38,32.3,32.31,12100.0,26.9981,27.0315,26.9647,26.9731,12100.0
2008-10-02 14:05:00,32.33,32.38,32.24,32.24,16200.0,26.9898,27.0315,26.9146,26.9146,16200.0
2008-10-02 14:10:00,32.24,32.27,32.19,32.19,23300.0,26.9146,26.9397,26.8729,26.8729,23300.0
2008-10-02 14:15:00,32.2,32.3,32.16,32.22,39100.0,26.8812,26.9647,26.8478,26.8979,39100.0
2008-10-02 14:20:00,32.22,32.25,32.19,32.2,11400.0,26.8979,26.923,26.8729,26.8812,11400.0
2008-10-02 14:25:00,32.17,32.21,32.16,32.19,12700.0,26.8562,26.8896,26.8478,26.8729,12700.0
2008-10-02 14:30:00,32.17,32.24,32.05,32.06,12100.0,26.8562,26.9146,26.756,26.7644,12100.0
2008-10-02 14:35:00,32.06,32.16,31.96,32.0,56500.0,26.7644,26.8478,26.6809,26.7143,56500.0
2008-10-02 14:40:00,32.0,32.0,31.91,31.93,23700.0,26.7143,26.7143,26.6391,26.6558,23700.0
2008-10-02 14:45:00,31.94,31.99,31.93,31.98,21500.0,26.6642,26.7059,26.6558,26.6976,21500.0
2008-10-02 14:50:00,31.97,32.01,31.93,31.98,13600.0,26.6892,26.7226,26.6558,26.6976,13600.0
2008-10-02 14:55:00,31.98,32.2,31.98,32.18,14800.0,26.6976,26.8812,26.6976,26.8645,14800.0
2008-10-02 15:00:00,32.18,32.24,32.1,32.12,20300.0,26.8645,26.9146,26.7978,26.8145,20300.0
2008-10-02 15:05:00,32.15,32.18,32.1,32.11,9300.0,26.8395,26.8645,26.7978,26.8061,9300.0
2008-10-02 15:10:00,32.12,32.14,32.08,32.09,7900.0,26.8145,26.8312,26.7811,26.7894,7900.0
2008-10-02 15:15:00,32.1,32.1,31.97,31.98,13400.0,26.7978,26.7978,26.6892,26.6976,13400.0
2008-10-02 15:20:00,31.97,32.1,31.96,32.1,16000.0,26.6892,26.7978,26.6809,26.7978,16000.0
2008-10-02 15:25:00,32.1,32.1,32.0,32.03,53800.0,26.7978,26.7978,26.7143,26.7393,53800.0
2008-10-02 15:30:00,32.02,32.13,32.0,32.04,26900.0,26.731,26.8228,26.7143,26.7477,26900.0
2008-10-02 15:35:00,32.04,32.05,31.92,31.95,12400.0,26.7477,26.756,26.6475,26.6725,12400.0
2008-10-02 15:40:00,31.95,32.05,31.93,31.99,16700.0,26.6725,26.756,26.6558,26.7059,16700.0
2008-10-02 15:45:00,31.99,32.01,31.86,31.9,12200.0,26.7059,26.7226,26.5974,26.6308,12200.0
2008-10-02 15:50:00,31.9,32.02,31.87,32.02,15800.0,26.6308,26.731,26.6057,26.731,15800.0
2008-10-02 15:55:00,32.01,32.01,31.84,31.89,28000.0,26.7226,26.7226,26.5807,26.6224,28000.0
2008-10-03 09:30:00,32.38,32.47,32.3,32.34,6700.0,27.0315,27.1066,26.9647,26.9981,6700.0
2008-10-03 09:35:00,32.36,32.38,32.27,32.34,4300.0,27.0148,27.0315,26.9397,26.9981,4300.0
2008-10-03 09:40:00,32.36,32.54,32.35,32.39,15900.0,27.0148,27.1651,27.0065,27.0399,15900.0
2008-10-03 09:45:00,32.37,32.48,32.35,32.41,11900.0,27.0232,27.115,27.0065,27.0566,11900.0
2008-10-03 09:50:00,32.43,32.44,32.36,32.37,3600.0,27.0732,27.0816,27.0148,27.0232,3600.0
2008-10-03 09:55:00,32.36,32.39,32.21,32.21,8400.0,27.0148,27.0399,26.8896,26.8896,8400.0
2008-10-03 10:00:00,32.29,32.33,32.19,32.21,3600.0,26.9564,26.9898,26.8729,26.8896,3600.0
2008-10-03 10:05:00,32.23,32.36,32.16,32.34,4600.0,26.9063,27.0148,26.8478,26.9981,4600.0
2008-10-03 10:10:00,32.33,32.35,32.26,32.35,6000.0,26.9898,27.0065,26.9313,27.0065,6000.0
2008-10-03 10:15:00,32.36,32.4,32.31,32.32,11300.0,27.0148,27.0482,26.9731,26.9814,11300.0
2008-10-03 10:20:00,32.32,32.42,32.31,32.34,14200.0,26.9814,27.0649,26.9731,26.9981,14200.0
2008-10-03 10:25:00,32.35,32.35,32.32,32.35,1000.0,27.0065,27.0065,26.9814,27.0065,1000.0
2008-10-03 10:30:00,32.35,32.4,32.31,32.4,7400.0,27.0065,27.0482,26.9731,27.0482,7400.0
2008-10-03 10:35:00,32.42,32.45,32.4,32.44,8400.0,27.0649,27.0899,27.0482,27.0816,8400.0
2008-10-03 10:40:00,32.42,32.44,32.37,32.38,2200.0,27.0649,27.0816,27.0232,27.0315,2200.0
2008-10-03 10:45:00,32.41,32.42,32.39,32.4,1900.0,27.0566,27.0649,27.0399,27.0482,1900.0
2008-10-03 10:50:00,32.39,32.49,32.39,32.49,12400.0,27.0399,27.1233,27.0399,27.1233,12400.0
2008-10-03 10:55:00,32.49,32.49,32.44,32.46,5700.0,27.1233,27.1233,27.0816,27.0983,5700.0
2008-10-03 11:00:00,32.47,32.57,32.46,32.47,12600.0,27.1066,27.1901,27.0983,27.1066,12600.0
2008-10-03 11:05:00,32.44,32.44,32.3,32.3,12700.0,27.0816,27.0816,26.9647,26.9647,12700.0
2008-10-03 11:10:00,32.31,32.35,32.3,32.3,8200.0,26.9731,27.0065,26.9647,26.9647,8200.0
2008-10-03 11:15:00,32.28,32.32,32.24,32.24,6500.0,26.948,26.9814,26.9146,26.9146,6500.0
2008-10-03 11:20:00,32.24,32.24,32.17,32.19,8500.0,26.9146,26.9146,26.8562,26.8729,8500.0
2008-10-03 11:25:00,32.19,32.25,32.17,32.19,4600.0,26.8729,26.923,26.8562,26.8729,4600.0
2008-10-03 11:30:00,32.2,32.29,32.2,32.29,4800.0,26.8812,26.9564,26.8812,26.9564,4800.0
2008-10-03 11:35:00,32.33,32.35,32.32,32.35,7000.0,26.9898,27.0065,26.9814,27.0065,7000.0
2008-10-03 11:40:00,32.35,32.35,32.27,32.3,12000.0,27.0065,27.0065,26.9397,26.9647,12000.0
2008-10-03 11:45:00,32.3,32.3,32.16,32.16,4500.0,26.9647,26.9647,26.8478,26.8478,4500.0
2008-10-03 11:50:00,32.13,32.14,32.05,32.1,5100.0,26.8228,26.8312,26.756,26.7978,5100.0
2008-10-03 11:55:00,32.09,32.14,32.08,32.1,1600.0,26.7894,26.8312,26.7811,26.7978,1600.0
2008-10-03 12:00:00,32.11,32.17,32.1,32.17,4000.0,26.8061,26.8562,26.7978,26.8562,4000.0
2008-10-03 12:05:00,32.19,32.19,32.1,32.15,4000.0,26.8729,26.8729,26.7978,26.8395,4000.0
2008-10-03 12:10:00,32.17,32.24,32.17,32.24,4300.0,26.8562,26.9146,26.8562,26.9146,4300.0
2008-10-03 12:15:00,32.25,32.27,32.23,32.23,3000.0,26.923,26.9397,26.9063,26.9063,3000.0
2008-10-03 12:20:00,32.23,32.23,32.07,32.08,6700.0,26.9063,26.9063,26.7727,26.7811,6700.0
2008-10-03 12:25:00,32.1,32.18,32.1,32.18,6100.0,26.7978,26.8645,26.7978,26.8645,6100.0
2008-10-03 12:30:00,32.18,32.21,32.18,32.21,1600.0,26.8645,26.8896,26.8645,26.8896,1600.0
2008-10-03 12:35:00,32.24,32.36,32.24,32.34,4400.0,26.9146,27.0148,26.9146,26.9981,4400.0
2008-10-03 12:40:00,32.35,32.49,32.34,32.49,6300.0,27.0065,27.1233,26.9981,27.1233,6300.0
2008-10-03 12:45:00,32.49,32.49,32.43,32.45,4500.0,27.1233,27.1233,27.0732,27.0899,4500.0
2008-10-03 12:50:00,32.44,32.5,32.32,32.32,6200.0,27.0816,27.1317,26.9814,26.9814,6200.0
2008-10-03 12:55:00,32.33,32.36,32.31,32.36,3900.0,26.9898,27.0148,26.9731,27.0148,3900.0
2008-10-03 13:00:00,32.33,32.36,32.24,32.35,4300.0,26.9898,27.0148,26.9146,27.0065,4300.0
2008-10-03 13:05:00,32.32,32.64,32.32,32.57,9100.0,26.9814,27.2486,26.9814,27.1901,9100.0
2008-10-03 13:10:00,32.52,32.55,32.22,32.36,7100.0,27.1484,27.1734,26.8979,27.0148,7100.0
2008-10-03 13:15:00,32.34,32.39,32.23,32.28,6900.0,26.9981,27.0399,26.9063,26.948,6900.0
2008-10-03 13:20:00,32.28,32.49,32.11,32.13,9300.0,26.948,27.1233,26.8061,26.8228,9300.0
2008-10-03 13:25:00,32.16,32.34,32.0,32.1,12500.0,26.8478,26.9981,26.7143,26.7978,12500.0
2008-10-03 13:30:00,32.09,32.12,31.8,31.91,16700.0,26.7894,26.8145,26.5473,26.6391,16700.0
2008-10-03 13:35:00,31.88,32.03,31.8,32.0,14200.0,26.6141,26.7393,26.5473,26.7143,14200.0
2008-10-03 13:40:00,31.95,32.0,31.73,31.73,21800.0,26.6725,26.7143,26.4889,26.4889,21800.0
2008-10-03 13:45:00,31.73,32.07,31.7,32.05,19400.0,26.4889,26.7727,26.4638,26.756,19400.0
2008-10-03 13:50:00,32.04,32.24,31.91,31.91,24400.0,26.7477,26.9146,26.6391,26.6391,24400.0
2008-10-03 13:55:00,31.95,32.09,31.89,32.02,12900.0,26.6725,26.7894,26.6224,26.731,12900.0
2008-10-03 14:00:00,32.03,32.06,31.91,31.95,15800.0,26.7393,26.7644,26.6391,26.6725,15800.0
2008-10-03 14:05:00,31.99,32.08,31.96,32.08,10700.0,26.7059,26.7811,26.6809,26.7811,10700.0
2008-10-03 14:10:00,32.05,32.2,32.04,32.15,14500.0,26.756,26.8812,26.7477,26.8395,14500.0
2008-10-03 14:15:00,32.16,32.18,32.03,32.04,9100.0,26.8478,26.8645,26.7393,26.7477,9100.0
2008-10-03 14:20:00,32.04,32.04,31.99,32.02,17500.0,26.7477,26.7477,26.7059,26.731,17500.0
2008-10-03 14:25:00,32.03,32.05,31.73,31.78,18200.0,26.7393,26.756,26.4889,26.5306,18200.0
2008-10-03 14:30:00,31.82,31.9,31.6,31.67,18200.0,26.564,26.6308,26.3803,26.4388,18200.0
2008-10-03 14:35:00,31.65,31.96,31.65,31.9,13100.0,26.4221,26.6809,26.4221,26.6308,13100.0
2008-10-03 14:40:00,31.89,31.95,31.85,31.89,7500.0,26.6224,26.6725,26.5891,26.6224,7500.0
2008-10-03 14:45:00,31.89,31.9,31.73,31.89,18300.0,26.6224,26.6308,26.4889,26.6224,18300.0
2008-10-03 14:50:00,31.87,32.01,31.87,31.98,13800.0,26.6057,26.7226,26.6057,26.6976,13800.0
2008-10-03 14:55:00,31.98,32.14,31.92,32.08,11600.0,26.6976,26.8312,26.6475,26.7811,11600.0
2008-10-03 15:00:00,32.08,32.19,32.05,32.08,9500.0,26.7811,26.8729,26.756,26.7811,9500.0
2008-10-03 15:05:00,32.08,32.09,31.91,31.99,14200.0,26.7811,26.7894,26.6391,26.7059,14200.0
2008-10-03 15:10:00,31.95,32.01,31.9,31.92,7600.0,26.6725,26.7226,26.6308,26.6475,7600.0
2008-10-03 15:15:00,31.94,31.98,31.9,31.93,8100.0,26.6642,26.6976,26.6308,26.6558,8100.0
2008-10-03 15:20:00,31.92,31.95,31.87,31.88,26400.0,26.6475,26.6725,26.6057,26.6141,26400.0
2008-10-03 15:25:00,31.86,31.86,31.74,31.81,7700.0,26.5974,26.5974,26.4972,26.5557,7700.0
2008-10-03 15:30:00,31.8,31.86,31.74,31.76,10800.0,26.5473,26.5974,26.4972,26.5139,10800.0
2008-10-03 15:35:00,31.76,31.76,31.59,31.61,12700.0,26.5139,26.5139,26.372,26.3887,12700.0
2008-10-03 15:40:00,31.59,31.59,31.41,31.44,23800.0,26.372,26.372,26.2217,26.2468,23800.0
2008-10-03 15:45:00,31.43,31.47,31.32,31.32,17300.0,26.2384,26.2718,26.1466,26.1466,17300.0
2008-10-03 15:50:00,31.34,31.51,31.34,31.49,15300.0,26.1633,26.3052,26.1633,26.2885,15300.0
2008-10-03 15:55:00,31.51,31.56,31.48,31.52,32300.0,26.3052,26.347,26.2802,26.3136,32300.0
2008-10-06 09:30:00,31.0,31.23,30.56,31.17,19000.0,25.8795,26.0715,25.5121,26.0214,19000.0
2008-10-06 09:35:00,31.04,31.21,30.84,30.95,11500.0,25.9128,26.0548,25.7459,25.8377,11500.0
2008-10-06 09:40:00,30.99,31.06,30.8,30.97,7900.0,25.8711,25.9295,25.7125,25.8544,7900.0
2008-10-06 09:45:00,30.9,31.0,30.79,30.95,7600.0,25.796,25.8795,25.7041,25.8377,7600.0
2008-10-06 09:50:00,30.97,31.07,30.84,30.87,7100.0,25.8544,25.9379,25.7459,25.7709,7100.0
2008-10-06 09:55:00,30.8,30.83,30.58,30.65,5100.0,25.7125,25.7375,25.5288,25.5873,5100.0
2008-10-06 10:00:00,30.62,30.71,30.47,30.48,9500.0,25.5622,25.6374,25.437,25.4453,9500.0
2008-10-06 10:05:00,30.49,30.57,30.41,30.53,16200.0,25.4537,25.5205,25.3869,25.4871,16200.0
2008-10-06 10:10:00,30.48,30.48,30.33,30.33,9100.0,25.4453,25.4453,25.3201,25.3201,9100.0
2008-10-06 10:15:00,30.32,30.4,30.1,30.23,14100.0,25.3118,25.3786,25.1281,25.2366,14100.0
2008-10-06 10:20:00,30.25,30.26,30.15,30.18,10800.0,25.2533,25.2617,25.1699,25.1949,10800.0
2008-10-06 10:25:00,30.16,30.19,29.98,30.06,9300.0,25.1782,25.2032,25.0279,25.0947,9300.0
2008-10-06 10:30:00,30.04,30.12,30.02,30.03,4200.0,25.078,25.1448,25.0613,25.0697,4200.0
2008-10-06 10:35:00,30.05,30.08,29.83,29.83,11300.0,25.0864,25.1114,24.9027,24.9027,11300.0
2008-10-06 10:40:00,29.84,29.91,29.52,29.7,12200.0,24.9111,24.9695,24.6439,24.7942,12200.0
2008-10-06 10:45:00,29.64,30.04,29.64,30.01,15500.0,24.7441,25.078,24.7441,25.053,15500.0
2008-10-06 10:50:00,29.98,30.12,29.88,30.01,21700.0,25.0279,25.1448,24.9445,25.053,21700.0
2008-10-06 10:55:00,30.01,30.3,30.01,30.3,18000.0,25.053,25.2951,25.053,25.2951,18000.0
2008-10-06 11:00:00,30.31,30.63,30.29,30.6,23000.0,25.3034,25.5706,25.2867,25.5455,23000.0
2008-10-06 11:05:00,30.6,30.65,30.32,30.34,16600.0,25.5455,25.5873,25.3118,25.3285,16600.0
2008-10-06 11:10:00,30.37,30.44,30.23,30.23,7900.0,25.3535,25.412,25.2366,25.2366,7900.0
2008-10-06 11:15:00,30.24,30.33,30.19,30.33,4700.0,25.245,25.3201,25.2032,25.3201,4700.0
2008-10-06 11:20:00,30.32,30.39,30.26,30.35,3000.0,25.3118,25.3702,25.2617,25.3368,3000.0
2008-10-06 11:25:00,30.34,30.36,30.27,30.31,3600.0,25.3285,25.3452,25.27,25.3034,3600.0
2008-10-06 11:30:00,30.29,30.29,30.22,30.26,2900.0,25.2867,25.2867,25.2283,25.2617,2900.0
2008-10-06 11:35:00,30.31,30.34,30.24,30.32,4000.0,25.3034,25.3285,25.245,25.3118,4000.0
2008-10-06 11:40:00,30.24,30.3,30.22,30.24,3500.0,25.245,25.2951,25.2283,25.245,3500.0
2008-10-06 11:45:00,30.24,30.35,30.2,30.23,3100.0,25.245,25.3368,25.2116,25.2366,3100.0
2008-10-06 11:50:00,30.18,30.18,30.09,30.14,3100.0,25.1949,25.1949,25.1198,25.1615,3100.0
2008-10-06 11:55:00,30.11,30.2,30.09,30.12,3200.0,25.1365,25.2116,25.1198,25.1448,3200.0
2008-10-06 12:00:00,30.13,30.27,30.12,30.2,2800.0,25.1532,25.27,25.1448,25.2116,2800.0
2008-10-06 12:05:00,30.19,30.19,30.16,30.16,1900.0,25.2032,25.2032,25.1782,25.1782,1900.0
2008-10-06 12:10:00,30.14,30.2,30.08,30.15,1800.0,25.1615,25.2116,25.1114,25.1699,1800.0
2008-10-06 12:15:00,30.14,30.18,30.04,30.18,2400.0,25.1615,25.1949,25.078,25.1949,2400.0
2008-10-06 12:20:00,30.17,30.19,30.13,30.17,3300.0,25.1866,25.2032,25.1532,25.1866,3300.0
2008-10-06 12:25:00,30.2,30.2,30.07,30.12,2600.0,25.2116,25.2116,25.1031,25.1448,2600.0
2008-10-06 12:30:00,30.13,30.18,30.11,30.17,4600.0,25.1532,25.1949,25.1365,25.1866,4600.0
2008-10-06 12:35:00,30.15,30.15,29.89,29.89,2700.0,25.1699,25.1699,24.9528,24.9528,2700.0
2008-10-06 12:40:00,29.91,29.93,29.89,29.89,3000.0,24.9695,24.9862,24.9528,24.9528,3000.0
2008-10-06 12:45:00,29.93,29.94,29.84,29.93,3400.0,24.9862,24.9945,24.9111,24.9862,3400.0
2008-10-06 12:50:00,29.99,30.03,29.98,30.02,1900.0,25.0363,25.0697,25.0279,25.0613,1900.0
2008-10-06 12:55:00,30.02,30.04,29.94,29.94,3000.0,25.0613,25.078,24.9945,24.9945,3000.0
2008-10-06 13:00:00,29.93,30.11,29.84,30.11,9100.0,24.9862,25.1365,24.9111,25.1365,9100.0
2008-10-06 13:05:00,30.09,30.15,30.09,30.12,4000.0,25.1198,25.1699,25.1198,25.1448,4000.0
2008-10-06 13:10:00,30.12,30.16,30.01,30.1,7300.0,25.1448,25.1782,25.053,25.1281,7300.0
2008-10-06 13:15:00,30.08,30.19,30.08,30.13,5100.0,25.1114,25.2032,25.1114,25.1532,5100.0
2008-10-06 13:20:00,30.13,30.35,30.13,30.33,5200.0,25.1532,25.3368,25.1532,25.3201,5200.0
2008-10-06 13:25:00,30.34,30.36,30.19,30.19,3600.0,25.3285,25.3452,25.2032,25.2032,3600.0
2008-10-06 13:30:00,30.2,30.21,30.1,30.1,4200.0,25.2116,25.2199,25.1281,25.1281,4200.0
2008-10-06 13:35:00,30.09,30.11,30.08,30.09,1300.0,25.1198,25.1365,25.1114,25.1198,1300.0
2008-10-06 13:40:00,30.07,30.22,30.06,30.11,18100.0,25.1031,25.2283,25.0947,25.1365,18100.0
2008-10-06 13:45:00,30.13,30.13,29.89,29.89,6800.0,25.1532,25.1532,24.9528,24.9528,6800.0
2008-10-06 13:50:00,29.91,30.09,29.88,30.07,7100.0,24.9695,25.1198,24.9445,25.1031,7100.0
2008-10-06 13:55:00,30.06,30.09,30.0,30.0,1900.0,25.0947,25.1198,25.0446,25.0446,1900.0
2008-10-06 14:00:00,30.02,30.02,29.9,29.9,2200.0,25.0613,25.0613,24.9612,24.9612,2200.0
2008-10-06 14:05:00,29.9,30.03,29.8,29.8,8000.0,24.9612,25.0697,24.8777,24.8777,8000.0
2008-10-06 14:10:00,29.84,30.0,29.82,29.82,4800.0,24.9111,25.0446,24.8944,24.8944,4800.0
2008-10-06 14:15:00,29.8,29.9,29.74,29.74,7100.0,24.8777,24.9612,24.8276,24.8276,7100.0
2008-10-06 14:20:00,29.77,29.77,29.64,29.65,7400.0,24.8526,24.8526,24.7441,24.7524,7400.0
2008-10-06 14:25:00,29.63,29.7,29.54,29.6,12800.0,24.7357,24.7942,24.6606,24.7107,12800.0
2008-10-06 14:30:00,29.59,29.62,29.45,29.62,11400.0,24.7024,24.7274,24.5855,24.7274,11400.0
2008-10-06 14:35:00,29.6,29.7,29.56,29.56,8400.0,24.7107,24.7942,24.6773,24.6773,8400.0
2008-10-06 14:40:00,29.51,29.51,29.41,29.41,9900.0,24.6356,24.6356,24.5521,24.5521,9900.0
2008-10-06 14:45:00,29.41,29.49,29.33,29.43,6000.0,24.5521,24.6189,24.4853,24.5688,6000.0
2008-10-06 14:50:00,29.45,29.67,29.4,29.65,7000.0,24.5855,24.7691,24.5437,24.7524,7000.0
2008-10-06 14:55:00,29.66,29.72,29.6,29.63,23600.0,24.7608,24.8109,24.7107,24.7357,23600.0
2008-10-06 15:00:00,29.63,29.69,29.47,29.63,12800.0,24.7357,24.7858,24.6022,24.7357,12800.0
2008-10-06 15:05:00,29.61,29.72,29.57,29.65,38700.0,24.7191,24.8109,24.6857,24.7524,38700.0
2008-10-06 15:10:00,29.67,29.92,29.63,29.84,28600.0,24.7691,24.9778,24.7357,24.9111,28600.0
2008-10-06 15:15:00,29.86,30.14,29.77,30.1,38800.0,24.9278,25.1615,24.8526,25.1281,38800.0
2008-10-06 15:20:00,30.11,30.16,29.89,29.89,36100.0,25.1365,25.1782,24.9528,24.9528,36100.0
2008-10-06 15:25:00,29.88,30.28,29.86,30.22,43500.0,24.9445,25.2784,24.9278,25.2283,43500.0
2008-10-06 15:30:00,30.22,30.3,29.99,30.0,51300.0,25.2283,25.2951,25.0363,25.0446,51300.0
2008-10-06 15:35:00,30.0,30.02,29.8,29.81,47600.0,25.0446,25.0613,24.8777,24.886,47600.0
2008-10-06 15:40:00,29.8,29.93,29.59,29.87,59900.0,24.8777,24.9862,24.7024,24.9361,59900.0
2008-10-06 15:45:00,29.9,30.16,29.8,30.01,57100.0,24.9612,25.1782,24.8777,25.053,57100.0
2008-10-06 15:50:00,30.06,30.3,30.04,30.26,46300.0,25.0947,25.2951,25.078,25.2617,46300.0
2008-10-06 15:55:00,30.27,30.3,30.04,30.15,66600.0,25.27,25.2951,25.078,25.1699,66600.0
2008-10-07 09:30:00,30.72,30.72,30.25,30.28,14900.0,25.6457,25.6457,25.2533,25.2784,14900.0
2008-10-07 09:35:00,30.31,30.42,30.26,30.42,2900.0,25.3034,25.3953,25.2617,25.3953,2900.0
2008-10-07 09:40:00,30.44,30.79,30.44,30.62,12700.0,25.412,25.7041,25.412,25.5622,12700.0
2008-10-07 09:45:00,30.61,30.72,30.45,30.71,12100.0,25.5539,25.6457,25.4203,25.6374,12100.0
2008-10-07 09:50:00,30.61,30.61,30.43,30.44,5300.0,25.5539,25.5539,25.4036,25.412,5300.0
2008-10-07 09:55:00,30.42,30.54,30.28,30.43,15400.0,25.3953,25.4954,25.2784,25.4036,15400.0
2008-10-07 10:00:00,30.45,30.6,30.25,30.38,29600.0,25.4203,25.5455,25.2533,25.3619,29600.0
2008-10-07 10:05:00,30.39,30.54,30.28,30.53,9900.0,25.3702,25.4954,25.2784,25.4871,9900.0
2008-10-07 10:10:00,30.53,30.71,30.5,30.71,26900.0,25.4871,25.6374,25.462,25.6374,26900.0
2008-10-07 10:15:00,30.69,30.85,30.62,30.74,21500.0,25.6207,25.7542,25.5622,25.6624,21500.0
2008-10-07 10:20:00,30.68,30.72,30.49,30.7,12900.0,25.6123,25.6457,25.4537,25.629,12900.0
2008-10-07 10:25:00,30.7,30.95,30.7,30.81,17900.0,25.629,25.8377,25.629,25.7208,17900.0
2008-10-07 10:30:00,30.81,31.02,30.78,30.8,11700.0,25.7208,25.8962,25.6958,25.7125,11700.0
2008-10-07 10:35:00,30.82,30.86,30.69,30.83,13300.0,25.7292,25.7626,25.6207,25.7375,13300.0
2008-10-07 10:40:00,30.8,30.84,30.61,30.7,11700.0,25.7125,25.7459,25.5539,25.629,11700.0
2008-10-07 10:45:00,30.71,30.8,30.61,30.61,4700.0,25.6374,25.7125,25.5539,25.5539,4700.0
2008-10-07 10:50:00,30.61,30.67,30.51,30.67,5500.0,25.5539,25.604,25.4704,25.604,5500.0
2008-10-07 10:55:00,30.69,30.69,30.51,30.57,9100.0,25.6207,25.6207,25.4704,25.5205,9100.0
2008-10-07 11:00:00,30.62,30.67,30.57,30.58,3900.0,25.5622,25.604,25.5205,25.5288,3900.0
2008-10-07 11:05:00,30.59,30.64,30.5,30.61,9400.0,25.5372,25.5789,25.462,25.5539,9400.0
2008-10-07 11:10:00,30.59,30.59,30.5,30.54,7500.0,25.5372,25.5372,25.462,25.4954,7500.0
2008-10-07 11:15:00,30.61,30.61,30.5,30.56,8800.0,25.5539,25.5539,25.462,25.5121,8800.0
2008-10-07 11:20:00,30.54,30.54,30.27,30.45,17200.0,25.4954,25.4954,25.27,25.4203,17200.0
2008-10-07 11:25:00,30.48,30.63,30.45,30.59,12100.0,25.4453,25.5706,25.4203,25.5372,12100.0
2008-10-07 11:30:00,30.58,30.69,30.46,30.48,10600.0,25.5288,25.6207,25.4287,25.4453,10600.0
2008-10-07 11:35:00,30.5,30.69,30.48,30.56,10000.0,25.462,25.6207,25.4453,25.5121,10000.0
2008-10-07 11:40:00,30.59,30.78,30.55,30.78,9300.0,25.5372,25.6958,25.5038,25.6958,9300.0
2008-10-07 11:45:00,30.78,30.95,30.74,30.85,11900.0,25.6958,25.8377,25.6624,25.7542,11900.0
2008-10-07 11:50:00,30.83,30.85,30.72,30.83,9100.0,25.7375,25.7542,25.6457,25.7375,9100.0
2008-10-07 11:55:00,30.77,30.8,30.63,30.67,5200.0,25.6874,25.7125,25.5706,25.604,5200.0
2008-10-07 12:00:00,30.67,30.69,30.43,30.57,13200.0,25.604,25.6207,25.4036,25.5205,13200.0
2008-10-07 12:05:00,30.57,30.61,30.45,30.48,7200.0,25.5205,25.5539,25.4203,25.4453,7200.0
2008-10-07 12:10:00,30.5,30.57,30.49,30.52,4900.0,25.462,25.5205,25.4537,25.4787,4900.0
2008-10-07 12:15:00,30.5,30.64,30.5,30.56,7300.0,25.462,25.5789,25.462,25.5121,7300.0
2008-10-07 12:20:00,30.59,30.65,30.48,30.51,16400.0,25.5372,25.5873,25.4453,25.4704,16400.0
2008-10-07 12:25:00,30.53,30.54,30.39,30.53,29800.0,25.4871,25.4954,25.3702,25.4871,29800.0
2008-10-07 12:30:00,30.53,30.62,30.52,30.56,16700.0,25.4871,25.5622,25.4787,25.5121,16700.0
2008-10-07 12:35:00,30.57,30.57,30.31,30.4,21100.0,25.5205,25.5205,25.3034,25.3786,21100.0
2008-10-07 12:40:00,30.45,30.56,30.44,30.51,15800.0,25.4203,25.5121,25.412,25.4704,15800.0
2008-10-07 12:45:00,30.49,30.52,30.3,30.44,49600.0,25.4537,25.4787,25.2951,25.412,49600.0
2008-10-07 12:50:00,30.41,30.49,30.36,30.4,22900.0,25.3869,25.4537,25.3452,25.3786,22900.0
2008-10-07 12:55:00,30.4,30.48,30.34,30.41,15200.0,25.3786,25.4453,25.3285,25.3869,15200.0
2008-10-07 13:00:00,30.42,30.55,30.37,30.52,8400.0,25.3953,25.5038,25.3535,25.4787,8400.0
2008-10-07 13:05:00,30.53,30.67,30.42,30.64,20700.0,25.4871,25.604,25.3953,25.5789,20700.0
2008-10-07 13:10:00,30.64,30.72,30.62,30.66,10700.0,25.5789,25.6457,25.5622,25.5956,10700.0
2008-10-07 13:15:00,30.64,30.7,30.44,30.61,21100.0,25.5789,25.629,25.412,25.5539,21100.0
2008-10-07 13:20:00,30.61,30.66,30.31,30.53,19900.0,25.5539,25.5956,25.3034,25.4871,19900.0
2008-10-07 13:25:00,30.52,30.54,30.25,30.42,16600.0,25.4787,25.4954,25.2533,25.3953,16600.0
2008-10-07 13:30:00,30.41,30.51,30.36,30.37,19800.0,25.3869,25.4704,25.3452,25.3535,19800.0
2008-10-07 13:35:00,30.36,30.57,30.29,30.49,28600.0,25.3452,25.5205,25.2867,25.4537,28600.0
2008-10-07 13:40:00,30.5,30.5,30.25,30.25,28300.0,25.462,25.462,25.2533,25.2533,28300.0
2008-10-07 13:45:00,30.29,30.39,30.06,30.12,34900.0,25.2867,25.3702,25.0947,25.1448,34900.0
2008-10-07 13:50:00,30.12,30.29,30.04,30.23,43800.0,25.1448,25.2867,25.078,25.2366,43800.0
2008-10-07 13:55:00,30.24,30.34,30.06,30.1,22000.0,25.245,25.3285,25.0947,25.1281,22000.0
2008-10-07 14:00:00,30.06,30.37,30.05,30.2,22700.0,25.0947,25.3535,25.0864,25.2116,22700.0
2008-10-07 14:05:00,30.22,30.39,30.11,30.39,23800.0,25.2283,25.3702,25.1365,25.3702,23800.0
2008-10-07 14:10:00,30.37,30.49,30.18,30.47,66400.0,25.3535,25.4537,25.1949,25.437,66400.0
2008-10-07 14:15:00,30.43,30.67,30.25,30.46,65400.0,25.4036,25.604,25.2533,25.4287,65400.0
2008-10-07 14:20:00,30.44,30.76,30.42,30.53,24500.0,25.412,25.6791,25.3953,25.4871,24500.0
2008-10-07 14:25:00,30.54,30.61,30.44,30.56,23800.0,25.4954,25.5539,25.412,25.5121,23800.0
2008-10-07 14:30:00,30.59,30.8,30.44,30.47,36000.0,25.5372,25.7125,25.412,25.437,36000.0
2008-10-07 14:35:00,30.51,30.59,30.36,30.43,33000.0,25.4704,25.5372,25.3452,25.4036,33000.0
2008-10-07 14:40:00,30.43,30.57,30.4,30.41,37700.0,25.4036,25.5205,25.3786,25.3869,37700.0
2008-10-07 14:45:00,30.4,30.48,30.2,30.39,18800.0,25.3786,25.4453,25.2116,25.3702,18800.0
2008-10-07 14:50:00,30.37,30.41,30.24,30.28,37900.0,25.3535,25.3869,25.245,25.2784,37900.0
2008-10-07 14:55:00,30.27,30.3,30.16,30.25,23500.0,25.27,25.2951,25.1782,25.2533,23500.0
2008-10-07 15:00:00,30.25,30.37,30.12,30.3,32800.0,25.2533,25.3535,25.1448,25.2951,32800.0
2008-10-07 15:05:00,30.27,30.34,30.21,30.32,41700.0,25.27,25.3285,25.2199,25.3118,41700.0
2008-10-07 15:10:00,30.33,30.45,30.26,30.28,20300.0,25.3201,25.4203,25.2617,25.2784,20300.0
2008-10-07 15:15:00,30.27,30.33,30.14,30.2,27300.0,25.27,25.3201,25.1615,25.2116,27300.0
2008-10-07 15:20:00,30.2,30.24,29.93,29.97,39100.0,25.2116,25.245,24.9862,25.0196,39100.0
2008-10-07 15:25:00,29.96,30.25,29.96,30.16,24300.0,25.0112,25.2533,25.0112,25.1782,24300.0
2008-10-07 15:30:00,30.19,30.31,30.1,30.17,32600.0,25.2032,25.3034,25.1281,25.1866,32600.0
2008-10-07 15:35:00,30.13,30.17,30.0,30.01,29300.0,25.1532,25.1866,25.0446,25.053,29300.0
2008-10-07 15:40:00,30.0,30.0,29.86,29.86,32100.0,25.0446,25.0446,24.9278,24.9278,32100.0
2008-10-07 15:45:00,29.87,29.89,29.71,29.71,37100.0,24.9361,24.9528,24.8025,24.8025,37100.0
2008-10-07 15:50:00,29.72,29.81,29.68,29.71,33600.0,24.8109,24.886,24.7775,24.8025,33600.0
2008-10-07 15:55:00,29.71,29.79,29.54,29.7,65000.0,24.8025,24.8693,24.6606,24.7942,65000.0
2008-10-08 09:30:00,29.03,29.79,29.0,29.27,24700.0,24.2349,24.8693,24.2098,24.4352,24700.0
2008-10-08 09:35:00,29.35,29.53,29.27,29.4,19800.0,24.502,24.6523,24.4352,24.5437,19800.0
2008-10-08 09:40:00,29.49,29.6,29.28,29.54,43200.0,24.6189,24.7107,24.4436,24.6606,43200.0
2008-10-08 09:45:00,29.49,29.65,29.3,29.59,17500.0,24.6189,24.7524,24.4603,24.7024,17500.0
2008-10-08 09:50:00,29.6,29.84,29.31,29.5,51700.0,24.7107,24.9111,24.4686,24.6272,51700.0
2008-10-08 09:55:00,29.5,29.7,29.43,29.5,24800.0,24.6272,24.7942,24.5688,24.6272,24800.0
2008-10-08 10:00:00,29.5,29.63,29.4,29.54,75900.0,24.6272,24.7357,24.5437,24.6606,75900.0
2008-10-08 10:05:00,29.51,29.67,29.33,29.39,23900.0,24.6356,24.7691,24.4853,24.5354,23900.0
2008-10-08 10:10:00,29.45,29.5,29.36,29.45,27100.0,24.5855,24.6272,24.5103,24.5855,27100.0
2008-10-08 10:15:00,29.45,29.45,29.13,29.13,36200.0,24.5855,24.5855,24.3183,24.3183,36200.0
2008-10-08 10:20:00,29.14,29.14,28.83,28.84,71900.0,24.3267,24.3267,24.0679,24.0762,71900.0
2008-10-08 10:25:00,28.85,28.9,28.69,28.73,53500.0,24.0846,24.1263,23.951,23.9844,53500.0
2008-10-08 10:30:00,28.73,28.87,28.65,28.84,74400.0,23.9844,24.1013,23.9176,24.0762,74400.0
2008-10-08 10:35:00,28.77,28.89,28.49,28.49,29400.0,24.0178,24.118,23.7841,23.7841,29400.0
2008-10-08 10:40:00,28.54,28.74,28.38,28.4,22300.0,23.8258,23.9928,23.6922,23.7089,22300.0
2008-10-08 10:45:00,28.37,28.55,28.28,28.33,16400.0,23.6839,23.8341,23.6087,23.6505,16400.0
2008-10-08 10:50:00,28.33,28.43,28.25,28.36,23900.0,23.6505,23.734,23.5837,23.6755,23900.0
2008-10-08 10:55:00,28.37,28.44,28.23,28.28,39700.0,23.6839,23.7423,23.567,23.6087,39700.0
2008-10-08 11:00:00,28.28,28.4,28.08,28.33,15000.0,23.6087,23.7089,23.4418,23.6505,15000.0
2008-10-08 11:05:00,28.35,28.41,27.99,28.1,28500.0,23.6672,23.7173,23.3666,23.4585,28500.0
2008-10-08 11:10:00,28.14,28.3,28.14,28.23,27400.0,23.4919,23.6254,23.4919,23.567,27400.0
2008-10-08 11:15:00,28.23,28.56,28.23,28.56,13800.0,23.567,23.8425,23.567,23.8425,13800.0
2008-10-08 11:20:00,28.56,28.76,28.54,28.71,10200.0,23.8425,24.0095,23.8258,23.9677,10200.0
2008-10-08 11:25:00,28.72,28.93,28.66,28.66,15000.0,23.9761,24.1514,23.926,23.926,15000.0
2008-10-08 11:30:00,28.64,28.64,28.35,28.64,26900.0,23.9093,23.9093,23.6672,23.9093,26900.0
2008-10-08 11:35:00,28.61,28.61,28.24,28.35,7700.0,23.8842,23.8842,23.5753,23.6672,7700.0
2008-10-08 11:40:00,28.38,28.41,28.04,28.13,8500.0,23.6922,23.7173,23.4084,23.4835,8500.0
2008-10-08 11:45:00,28.1,28.29,28.0,28.21,10700.0,23.4585,23.6171,23.375,23.5503,10700.0
2008-10-08 11:50:00,28.23,28.24,28.11,28.13,15100.0,23.567,23.5753,23.4668,23.4835,15100.0
2008-10-08 11:55:00,28.13,28.22,27.99,28.12,33200.0,23.4835,23.5587,23.3666,23.4752,33200.0
2008-10-08 12:00:00,28.13,28.19,27.95,27.96,12200.0,23.4835,23.5336,23.3333,23.3416,12200.0
2008-10-08 12:05:00,27.97,28.0,27.89,27.97,16800.0,23.3499,23.375,23.2832,23.3499,16800.0
2008-10-08 12:10:00,27.98,28.07,27.95,28.05,7700.0,23.3583,23.4334,23.3333,23.4167,7700.0
2008-10-08 12:15:00,28.03,28.07,27.95,28.06,13700.0,23.4,23.4334,23.3333,23.4251,13700.0
2008-10-08 12:20:00,28.08,28.21,28.06,28.06,13400.0,23.4418,23.5503,23.4251,23.4251,13400.0
2008-10-08 12:25:00,28.03,28.13,27.98,28.07,13700.0,23.4,23.4835,23.3583,23.4334,13700.0
2008-10-08 12:30:00,28.05,28.22,28.02,28.1,13600.0,23.4167,23.5587,23.3917,23.4585,13600.0
2008-10-08 12:35:00,28.09,28.39,28.02,28.24,14200.0,23.4501,23.7006,23.3917,23.5753,14200.0
2008-10-08 12:40:00,28.24,28.41,28.21,28.22,12100.0,23.5753,23.7173,23.5503,23.5587,12100.0
2008-10-08 12:45:00,28.21,28.28,28.2,28.22,25100.0,23.5503,23.6087,23.542,23.5587,25100.0
2008-10-08 12:50:00,28.25,28.43,28.22,28.41,4900.0,23.5837,23.734,23.5587,23.7173,4900.0
2008-10-08 12:55:00,28.39,28.43,28.22,28.22,14200.0,23.7006,23.734,23.5587,23.5587,14200.0
2008-10-08 13:00:00,28.23,28.37,28.2,28.29,117200.0,23.567,23.6839,23.542,23.6171,117200.0
2008-10-08 13:05:00,28.32,28.49,28.26,28.49,10900.0,23.6421,23.7841,23.592,23.7841,10900.0
2008-10-08 13:10:00,28.48,28.56,28.25,28.47,22300.0,23.7757,23.8425,23.5837,23.7674,22300.0
2008-10-08 13:15:00,28.49,28.5,28.28,28.4,24500.0,23.7841,23.7924,23.6087,23.7089,24500.0
2008-10-08 13:20:00,28.4,28.48,28.28,28.3,33000.0,23.7089,23.7757,23.6087,23.6254,33000.0
2008-10-08 13:25:00,28.3,28.31,28.1,28.14,22500.0,23.6254,23.6338,23.4585,23.4919,22500.0
2008-10-08 13:30:00,28.11,28.28,28.05,28.25,58900.0,23.4668,23.6087,23.4167,23.5837,58900.0
2008-10-08 13:35:00,28.26,28.58,28.26,28.45,23300.0,23.592,23.8592,23.592,23.7507,23300.0
2008-10-08 13:40:00,28.44,28.61,28.44,28.46,71000.0,23.7423,23.8842,23.7423,23.759,71000.0
2008-10-08 13:45:00,28.47,28.48,28.28,28.41,21900.0,23.7674,23.7757,23.6087,23.7173,21900.0
2008-10-08 13:50:00,28.41,28.57,28.41,28.51,42900.0,23.7173,23.8508,23.7173,23.8008,42900.0
2008-10-08 13:55:00,28.54,28.8,28.54,28.76,15400.0,23.8258,24.0428,23.8258,24.0095,15400.0
2008-10-08 14:00:00,28.75,28.75,28.52,28.72,41500.0,24.0011,24.0011,23.8091,23.9761,41500.0
2008-10-08 14:05:00,28.74,28.89,28.65,28.75,40400.0,23.9928,24.118,23.9176,24.0011,40400.0
2008-10-08 14:10:00,28.73,28.79,28.57,28.74,26400.0,23.9844,24.0345,23.8508,23.9928,26400.0
2008-10-08 14:15:00,28.73,28.76,28.52,28.68,16800.0,23.9844,24.0095,23.8091,23.9427,16800.0
2008-10-08 14:20:00,28.69,28.79,28.61,28.74,62600.0,23.951,24.0345,23.8842,23.9928,62600.0
2008-10-08 14:25:00,28.75,28.78,28.55,28.57,33200.0,24.0011,24.0262,23.8341,23.8508,33200.0
2008-10-08 14:30:00,28.59,28.71,28.58,28.62,18700.0,23.8675,23.9677,23.8592,23.8926,18700.0
2008-10-08 14:35:00,28.58,28.7,28.5,28.68,17300.0,23.8592,23.9594,23.7924,23.9427,17300.0
2008-10-08 14:40:00,28.67,28.71,28.4,28.42,24400.0,23.9343,23.9677,23.7089,23.7256,24400.0
2008-10-08 14:45:00,28.45,28.51,28.36,28.38,66700.0,23.7507,23.8008,23.6755,23.6922,66700.0
2008-10-08 14:50:00,28.36,28.45,28.24,28.35,70200.0,23.6755,23.7507,23.5753,23.6672,70200.0
2008-10-08 14:55:00,28.38,28.59,28.32,28.42,25100.0,23.6922,23.8675,23.6421,23.7256,25100.0
2008-10-08 15:00:00,28.44,28.53,27.83,28.28,128600.0,23.7423,23.8174,23.2331,23.6087,128600.0
2008-10-08 15:05:00,28.26,28.4,28.19,28.27,44300.0,23.592,23.7089,23.5336,23.6004,44300.0
2008-10-08 15:10:00,28.27,28.33,28.13,28.14,18500.0,23.6004,23.6505,23.4835,23.4919,18500.0
2008-10-08 15:15:00,28.15,28.32,28.13,28.29,32100.0,23.5002,23.6421,23.4835,23.6171,32100.0
2008-10-08 15:20:00,28.3,28.35,28.22,28.27,59700.0,23.6254,23.6672,23.5587,23.6004,59700.0
2008-10-08 15:25:00,28.27,28.29,27.99,28.0,92300.0,23.6004,23.6171,23.3666,23.375,92300.0
2008-10-08 15:30:00,27.98,28.17,27.98,28.03,52000.0,23.3583,23.5169,23.3583,23.4,52000.0
2008-10-08 15:35:00,28.03,28.28,27.92,28.01,60200.0,23.4,23.6087,23.3082,23.3833,60200.0
2008-10-08 15:40:00,28.0,28.3,27.92,28.26,50400.0,23.375,23.6254,23.3082,23.592,50400.0
2008-10-08 15:45:00,28.24,28.26,28.03,28.08,70400.0,23.5753,23.592,23.4,23.4418,70400.0
2008-10-08 15:50:00,28.07,28.11,27.95,28.04,89800.0,23.4334,23.4668,23.3333,23.4084,89800.0
2008-10-08 15:55:00,28.03,28.26,27.74,27.74,236700.0,23.4,23.592,23.1579,23.1579,236700.0
2008-10-09 09:30:00,27.66,27.91,27.22,27.78,38400.0,23.0912,23.2999,22.7238,23.1913,38400.0
2008-10-09 09:35:00,27.75,27.76,27.26,27.41,14400.0,23.1663,23.1746,22.7572,22.8824,14400.0
2008-10-09 09:40:00,27.38,27.77,27.28,27.6,11000.0,22.8574,23.183,22.7739,23.0411,11000.0
2008-10-09 09:45:00,27.64,27.66,27.56,27.56,7600.0,23.0745,23.0912,23.0077,23.0077,7600.0
2008-10-09 09:50:00,27.56,27.74,27.55,27.68,17000.0,23.0077,23.1579,22.9993,23.1078,17000.0
2008-10-09 09:55:00,27.67,27.69,27.34,27.36,26200.0,23.0995,23.1162,22.824,22.8407,26200.0
2008-10-09 10:00:00,27.37,27.49,27.28,27.41,17800.0,22.8491,22.9492,22.7739,22.8824,17800.0
2008-10-09 10:05:00,27.5,27.68,27.37,27.65,14200.0,22.9576,23.1078,22.8491,23.0828,14200.0
2008-10-09 10:10:00,27.67,27.75,27.61,27.63,16800.0,23.0995,23.1663,23.0494,23.0661,16800.0
2008-10-09 10:15:00,27.62,27.79,27.58,27.69,13700.0,23.0578,23.1997,23.0244,23.1162,13700.0
2008-10-09 10:20:00,27.69,27.79,27.66,27.7,18800.0,23.1162,23.1997,23.0912,23.1245,18800.0
2008-10-09 10:25:00,27.66,27.68,27.4,27.42,24300.0,23.0912,23.1078,22.8741,22.8908,24300.0
2008-10-09 10:30:00,27.42,27.5,27.29,27.47,18000.0,22.8908,22.9576,22.7823,22.9325,18000.0
2008-10-09 10:35:00,27.46,27.66,27.41,27.46,21800.0,22.9242,23.0912,22.8824,22.9242,21800.0
2008-10-09 10:40:00,27.46,27.57,27.26,27.39,17200.0,22.9242,23.016,22.7572,22.8658,17200.0
2008-10-09 10:45:00,27.41,27.72,27.34,27.56,33300.0,22.8824,23.1412,22.824,23.0077,33300.0
2008-10-09 10:50:00,27.6,27.66,27.49,27.58,30900.0,23.0411,23.0912,22.9492,23.0244,30900.0
2008-10-09 10:55:00,27.57,27.7,27.52,27.55,31300.0,23.016,23.1245,22.9743,22.9993,31300.0
2008-10-09 11:00:00,27.56,27.7,27.32,27.32,12200.0,23.0077,23.1245,22.8073,22.8073,12200.0
2008-10-09 11:05:00,27.28,27.51,27.24,27.47,30300.0,22.7739,22.9659,22.7405,22.9325,30300.0
2008-10-09 11:10:00,27.45,27.69,27.43,27.69,12900.0,22.9158,23.1162,22.8991,23.1162,12900.0
2008-10-09 11:15:00,27.7,27.8,27.65,27.8,14300.0,23.1245,23.208,23.0828,23.208,14300.0
2008-10-09 11:20:00,27.8,27.88,27.7,27.7,24700.0,23.208,23.2748,23.1245,23.1245,24700.0
2008-10-09 11:25:00,27.7,27.8,27.6,27.8,14900.0,23.1245,23.208,23.0411,23.208,14900.0
2008-10-09 11:30:00,27.8,27.9,27.67,27.71,13700.0,23.208,23.2915,23.0995,23.1329,13700.0
2008-10-09 11:35:00,27.71,28.09,27.71,28.01,14200.0,23.1329,23.4501,23.1329,23.3833,14200.0
2008-10-09 11:40:00,27.95,28.01,27.79,27.83,26000.0,23.3333,23.3833,23.1997,23.2331,26000.0
2008-10-09 11:45:00,27.8,27.94,27.78,27.78,29700.0,23.208,23.3249,23.1913,23.1913,29700.0
2008-10-09 11:50:00,27.74,27.88,27.69,27.7,9800.0,23.1579,23.2748,23.1162,23.1245,9800.0
2008-10-09 11:55:00,27.72,27.76,27.62,27.62,6400.0,23.1412,23.1746,23.0578,23.0578,6400.0
2008-10-09 12:00:00,27.63,27.65,27.46,27.51,14400.0,23.0661,23.0828,22.9242,22.9659,14400.0
2008-10-09 12:05:00,27.51,27.65,27.46,27.65,11500.0,22.9659,23.0828,22.9242,23.0828,11500.0
2008-10-09 12:10:00,27.59,27.69,27.48,27.48,39900.0,23.0327,23.1162,22.9409,22.9409,39900.0
2008-10-09 12:15:00,27.5,27.56,27.45,27.54,11900.0,22.9576,23.0077,22.9158,22.991,11900.0
2008-10-09 12:20:00,27.53,27.57,27.47,27.57,8300.0,22.9826,23.016,22.9325,23.016,8300.0
2008-10-09 12:25:00,27.56,27.62,27.47,27.47,6000.0,23.0077,23.0578,22.9325,22.9325,6000.0
2008-10-09 12:30:00,27.48,27.5,27.44,27.45,5900.0,22.9409,22.9576,22.9075,22.9158,5900.0
2008-10-09 12:35:00,27.46,27.52,27.45,27.47,4400.0,22.9242,22.9743,22.9158,22.9325,4400.0
2008-10-09 12:40:00,27.47,27.49,27.34,27.42,8900.0,22.9325,22.9492,22.824,22.8908,8900.0
2008-10-09 12:45:00,27.45,27.45,27.36,27.37,12100.0,22.9158,22.9158,22.8407,22.8491,12100.0
2008-10-09 12:50:00,27.37,27.56,27.37,27.47,7600.0,22.8491,23.0077,22.8491,22.9325,7600.0
2008-10-09 12:55:00,27.5,27.58,27.5,27.52,7400.0,22.9576,23.0244,22.9576,22.9743,7400.0
2008-10-09 13:00:00,27.56,27.65,27.56,27.62,11900.0,23.0077,23.0828,23.0077,23.0578,11900.0
2008-10-09 13:05:00,27.61,27.64,27.55,27.63,10400.0,23.0494,23.0745,22.9993,23.0661,10400.0
2008-10-09 13:10:00,27.62,27.87,27.6,27.78,18500.0,23.0578,23.2665,23.0411,23.1913,18500.0
2008-10-09 13:15:00,27.78,27.86,27.74,27.76,12500.0,23.1913,23.2581,23.1579,23.1746,12500.0
2008-10-09 13:20:00,27.76,27.78,27.62,27.65,14200.0,23.1746,23.1913,23.0578,23.0828,14200.0
2008-10-09 13:25:00,27.66,27.85,27.58,27.79,38400.0,23.0912,23.2498,23.0244,23.1997,38400.0
2008-10-09 13:30:00,27.82,27.85,27.74,27.74,31900.0,23.2247,23.2498,23.1579,23.1579,31900.0
2008-10-09 13:35:00,27.75,27.84,27.64,27.7,32200.0,23.1663,23.2414,23.0745,23.1245,32200.0
2008-10-09 13:40:00,27.7,27.8,27.67,27.78,13000.0,23.1245,23.208,23.0995,23.1913,13000.0
2008-10-09 13:45:00,27.76,27.79,27.7,27.72,9200.0,23.1746,23.1997,23.1245,23.1412,9200.0
2008-10-09 13:50:00,27.73,27.75,27.65,27.75,9500.0,23.1496,23.1663,23.0828,23.1663,9500.0
2008-10-09 13:55:00,27.75,27.88,27.7,27.78,21700.0,23.1663,23.2748,23.1245,23.1913,21700.0
2008-10-09 14:00:00,27.79,27.86,27.69,27.69,22900.0,23.1997,23.2581,23.1162,23.1162,22900.0
2008-10-09 14:05:00,27.69,27.8,27.66,27.8,27100.0,23.1162,23.208,23.0912,23.208,27100.0
2008-10-09 14:10:00,27.81,27.81,27.69,27.73,18000.0,23.2164,23.2164,23.1162,23.1496,18000.0
2008-10-09 14:15:00,27.73,27.82,27.58,27.66,22200.0,23.1496,23.2247,23.0244,23.0912,22200.0
2008-10-09 14:20:00,27.67,27.76,27.56,27.75,16600.0,23.0995,23.1746,23.0077,23.1663,16600.0
2008-10-09 14:25:00,27.74,27.82,27.7,27.7,15400.0,23.1579,23.2247,23.1245,23.1245,15400.0
2008-10-09 14:30:00,27.69,27.8,27.69,27.72,17400.0,23.1162,23.208,23.1162,23.1412,17400.0
2008-10-09 14:35:00,27.72,27.8,27.68,27.76,12300.0,23.1412,23.208,23.1078,23.1746,12300.0
2008-10-09 14:40:00,27.76,27.87,27.74,27.75,20900.0,23.1746,23.2665,23.1579,23.1663,20900.0
2008-10-09 14:45:00,27.75,27.77,27.65,27.75,13500.0,23.1663,23.183,23.0828,23.1663,13500.0
2008-10-09 14:50:00,27.75,27.75,27.58,27.61,15600.0,23.1663,23.1663,23.0244,23.0494,15600.0
2008-10-09 14:55:00,27.61,27.69,27.42,27.42,34600.0,23.0494,23.1162,22.8908,22.8908,34600.0
2008-10-09 15:00:00,27.43,27.43,27.2,27.24,17400.0,22.8991,22.8991,22.7071,22.7405,17400.0
2008-10-09 15:05:00,27.25,27.48,27.25,27.45,16300.0,22.7489,22.9409,22.7489,22.9158,16300.0
2008-10-09 15:10:00,27.45,27.51,27.22,27.29,48900.0,22.9158,22.9659,22.7238,22.7823,48900.0
2008-10-09 15:15:00,27.29,27.44,27.25,27.27,25100.0,22.7823,22.9075,22.7489,22.7656,25100.0
2008-10-09 15:20:00,27.27,27.48,27.2,27.46,41800.0,22.7656,22.9409,22.7071,22.9242,41800.0
2008-10-09 15:25:00,27.44,27.5,27.33,27.33,50300.0,22.9075,22.9576,22.8157,22.8157,50300.0
2008-10-09 15:30:00,27.32,27.44,27.19,27.3,75600.0,22.8073,22.9075,22.6988,22.7906,75600.0
2008-10-09 15:35:00,27.32,27.36,27.23,27.25,67100.0,22.8073,22.8407,22.7322,22.7489,67100.0
2008-10-09 15:40:00,27.23,27.25,26.91,27.02,96400.0,22.7322,22.7489,22.465,22.5569,96400.0
2008-10-09 15:45:00,27.0,27.01,26.72,26.81,92000.0,22.5402,22.5485,22.3064,22.3816,92000.0
2008-10-09 15:50:00,26.82,26.95,26.78,26.95,114000.0,22.3899,22.4984,22.3565,22.4984,114000.0
2008-10-09 15:55:00,26.94,27.04,26.82,26.83,118900.0,22.4901,22.5736,22.3899,22.3983,118900.0
2008-10-10 09:30:00,26.0,26.28,25.64,25.92,34700.0,21.7053,21.9391,21.4048,21.6386,34700.0
2008-10-10 09:35:00,25.95,25.95,25.0,25.5,32100.0,21.6636,21.6636,20.8705,21.2879,32100.0
2008-10-10 09:40:00,25.59,26.15,25.56,26.15,12500.0,21.3631,21.8306,21.338,21.8306,12500.0
2008-10-10 09:45:00,26.07,26.19,25.7,25.76,19900.0,21.7638,21.864,21.4549,21.505,19900.0
2008-10-10 09:50:00,25.88,26.27,25.63,26.27,22100.0,21.6052,21.9308,21.3965,21.9308,22100.0
2008-10-10 09:55:00,26.21,26.21,25.73,25.92,15900.0,21.8807,21.8807,21.4799,21.6386,15900.0
2008-10-10 10:00:00,25.88,26.27,25.85,26.16,25600.0,21.6052,21.9308,21.5801,21.8389,25600.0
2008-10-10 10:05:00,26.19,26.77,26.17,26.57,26700.0,21.864,22.3482,21.8473,22.1812,26700.0
2008-10-10 10:10:00,26.57,26.79,26.4,26.63,17900.0,22.1812,22.3649,22.0393,22.2313,17900.0
2008-10-10 10:15:00,26.6,26.61,26.22,26.28,27800.0,22.2062,22.2146,21.889,21.9391,27800.0
2008-10-10 10:20:00,26.29,26.62,26.29,26.61,36600.0,21.9474,22.2229,21.9474,22.2146,36600.0
2008-10-10 10:25:00,26.59,26.63,26.42,26.44,23600.0,22.1979,22.2313,22.056,22.0727,23600.0
2008-10-10 10:30:00,26.46,26.56,26.2,26.2,46000.0,22.0894,22.1728,21.8723,21.8723,46000.0
2008-10-10 10:35:00,26.2,26.37,26.16,26.26,29500.0,21.8723,22.0142,21.8389,21.9224,29500.0
2008-10-10 10:40:00,26.26,26.3,25.92,26.12,41200.0,21.9224,21.9558,21.6386,21.8055,41200.0
2008-10-10 10:45:00,26.12,26.28,25.96,26.28,44400.0,21.8055,21.9391,21.672,21.9391,44400.0
2008-10-10 10:50:00,26.28,26.34,25.93,25.94,61100.0,21.9391,21.9892,21.6469,21.6553,61100.0
2008-10-10 10:55:00,25.95,25.95,25.7,25.78,59900.0,21.6636,21.6636,21.4549,21.5217,59900.0
2008-10-10 11:00:00,25.84,25.94,25.74,25.82,21100.0,21.5718,21.6553,21.4883,21.5551,21100.0
2008-10-10 11:05:00,25.82,25.95,25.56,25.63,34300.0,21.5551,21.6636,21.338,21.3965,34300.0
2008-10-10 11:10:00,25.63,25.85,25.5,25.84,30800.0,21.3965,21.5801,21.2879,21.5718,30800.0
2008-10-10 11:15:00,25.81,26.0,25.71,25.77,20300.0,21.5467,21.7053,21.4633,21.5133,20300.0
2008-10-10 11:20:00,25.77,25.9,25.65,25.82,16800.0,21.5133,21.6219,21.4132,21.5551,16800.0
2008-10-10 11:25:00,25.83,25.9,25.67,25.75,16800.0,21.5634,21.6219,21.4299,21.4966,16800.0
2008-10-10 11:30:00,25.71,25.83,25.61,25.66,22500.0,21.4633,21.5634,21.3798,21.4215,22500.0
2008-10-10 11:35:00,25.66,25.78,25.62,25.68,29300.0,21.4215,21.5217,21.3881,21.4382,29300.0
2008-10-10 11:40:00,25.7,25.8,25.51,25.55,15700.0,21.4549,21.5384,21.2963,21.3297,15700.0
2008-10-10 11:45:00,25.53,25.72,25.45,25.48,21300.0,21.313,21.4716,21.2462,21.2712,21300.0
2008-10-10 11:50:00,25.46,25.47,25.25,25.37,46300.0,21.2545,21.2629,21.0792,21.1794,46300.0
2008-10-10 11:55:00,25.35,25.68,25.26,25.54,38400.0,21.1627,21.4382,21.0876,21.3213,38400.0
2008-10-10 12:00:00,25.52,25.74,25.47,25.66,46500.0,21.3046,21.4883,21.2629,21.4215,46500.0
2008-10-10 12:05:00,25.71,25.79,25.62,25.66,25400.0,21.4633,21.53,21.3881,21.4215,25400.0
2008-10-10 12:10:00,25.65,25.73,25.58,25.68,34400.0,21.4132,21.4799,21.3547,21.4382,34400.0
2008-10-10 12:15:00,25.68,25.8,25.56,25.6,34400.0,21.4382,21.5384,21.338,21.3714,34400.0
2008-10-10 12:20:00,25.59,25.81,25.57,25.7,27200.0,21.3631,21.5467,21.3464,21.4549,27200.0
2008-10-10 12:25:00,25.7,25.78,25.44,25.6,21200.0,21.4549,21.5217,21.2378,21.3714,21200.0
2008-10-10 12:30:00,25.56,25.58,25.38,25.44,41900.0,21.338,21.3547,21.1878,21.2378,41900.0
2008-10-10 12:35:00,25.42,25.5,25.3,25.39,38300.0,21.2212,21.2879,21.121,21.1961,38300.0
2008-10-10 12:40:00,25.39,25.8,25.36,25.68,42000.0,21.1961,21.5384,21.1711,21.4382,42000.0
2008-10-10 12:45:00,25.68,25.85,25.46,25.46,16800.0,21.4382,21.5801,21.2545,21.2545,16800.0
2008-10-10 12:50:00,25.43,25.65,25.41,25.65,28200.0,21.2295,21.4132,21.2128,21.4132,28200.0
2008-10-10 12:55:00,25.63,25.7,25.45,25.55,14500.0,21.3965,21.4549,21.2462,21.3297,14500.0
2008-10-10 13:00:00,25.55,25.56,25.38,25.49,17500.0,21.3297,21.338,21.1878,21.2796,17500.0
2008-10-10 13:05:00,25.48,25.57,25.45,25.53,16500.0,21.2712,21.3464,21.2462,21.313,16500.0
2008-10-10 13:10:00,25.53,25.53,25.27,25.39,23100.0,21.313,21.313,21.0959,21.1961,23100.0
2008-10-10 13:15:00,25.35,25.49,25.33,25.45,12200.0,21.1627,21.2796,21.146,21.2462,12200.0
2008-10-10 13:20:00,25.43,25.69,25.4,25.6,20700.0,21.2295,21.4466,21.2045,21.3714,20700.0
2008-10-10 13:25:00,25.6,25.73,25.58,25.63,10400.0,21.3714,21.4799,21.3547,21.3965,10400.0
2008-10-10 13:30:00,25.63,25.64,25.5,25.57,16100.0,21.3965,21.4048,21.2879,21.3464,16100.0
2008-10-10 13:35:00,25.57,25.61,25.41,25.6,15300.0,21.3464,21.3798,21.2128,21.3714,15300.0
2008-10-10 13:40:00,25.59,25.59,25.33,25.37,16000.0,21.3631,21.3631,21.146,21.1794,16000.0
2008-10-10 13:45:00,25.37,25.39,25.03,25.17,19500.0,21.1794,21.1961,20.8956,21.0124,19500.0
2008-10-10 13:50:00,25.18,25.35,25.02,25.06,32900.0,21.0208,21.1627,20.8872,20.9206,32900.0
2008-10-10 13:55:00,25.08,25.37,25.06,25.37,16300.0,20.9373,21.1794,20.9206,21.1794,16300.0
2008-10-10 14:00:00,25.37,25.43,25.13,25.41,34200.0,21.1794,21.2295,20.9791,21.2128,34200.0
2008-10-10 14:05:00,25.39,25.83,25.38,25.76,49400.0,21.1961,21.5634,21.1878,21.505,49400.0
2008-10-10 14:10:00,25.8,25.85,25.54,25.61,36800.0,21.5384,21.5801,21.3213,21.3798,36800.0
2008-10-10 14:15:00,25.56,25.73,25.24,25.34,32500.0,21.338,21.4799,21.0709,21.1544,32500.0
2008-10-10 14:20:00,25.33,25.63,25.33,25.44,43500.0,21.146,21.3965,21.146,21.2378,43500.0
2008-10-10 14:25:00,25.43,25.6,25.21,25.25,21000.0,21.2295,21.3714,21.0458,21.0792,21000.0
2008-10-10 14:30:00,25.28,25.5,25.24,25.24,8500.0,21.1043,21.2879,21.0709,21.0709,8500.0
2008-10-10 14:35:00,25.18,25.36,25.12,25.36,16500.0,21.0208,21.1711,20.9707,21.1711,16500.0
2008-10-10 14:40:00,25.37,25.4,25.21,25.28,13400.0,21.1794,21.2045,21.0458,21.1043,13400.0
2008-10-10 14:45:00,25.28,25.57,25.28,25.41,17200.0,21.1043,21.3464,21.1043,21.2128,17200.0
2008-10-10 14:50:00,25.34,25.44,25.26,25.26,16300.0,21.1544,21.2378,21.0876,21.0876,16300.0
2008-10-10 14:55:00,25.24,25.43,25.09,25.38,18800.0,21.0709,21.2295,20.9457,21.1878,18800.0
2008-10-10 15:00:00,25.36,25.63,25.26,25.38,24600.0,21.1711,21.3965,21.0876,21.1878,24600.0
2008-10-10 15:05:00,25.39,25.64,25.3,25.51,22700.0,21.1961,21.4048,21.121,21.2963,22700.0
2008-10-10 15:10:00,25.52,25.96,25.52,25.83,66300.0,21.3046,21.672,21.3046,21.5634,66300.0
2008-10-10 15:15:00,25.83,26.09,25.71,25.9,79200.0,21.5634,21.7805,21.4633,21.6219,79200.0
2008-10-10 15:20:00,25.9,26.38,25.87,26.33,95100.0,21.6219,22.0226,21.5968,21.9808,95100.0
2008-10-10 15:25:00,26.27,26.58,26.27,26.52,92100.0,21.9308,22.1895,21.9308,22.1395,92100.0
2008-10-10 15:30:00,26.51,26.8,26.42,26.72,59500.0,22.1311,22.3732,22.056,22.3064,59500.0
2008-10-10 15:35:00,26.7,27.15,26.58,26.67,113300.0,22.2897,22.6654,22.1895,22.2647,113300.0
2008-10-10 15:40:00,26.67,26.81,26.16,26.75,96000.0,22.2647,22.3816,21.8389,22.3315,96000.0
2008-10-10 15:45:00,26.72,26.79,26.2,26.35,68700.0,22.3064,22.3649,21.8723,21.9975,68700.0
2008-10-10 15:50:00,26.33,26.4,25.46,25.88,80300.0,21.9808,22.0393,21.2545,21.6052,80300.0
2008-10-10 15:55:00,25.94,26.59,25.89,26.45,119600.0,21.6553,22.1979,21.6135,22.081,119600.0
2008-10-13 09:30:00,27.36,27.5,26.75,26.87,24400.0,22.8407,22.9576,22.3315,22.4316,24400.0
2008-10-13 09:35:00,26.85,27.48,26.83,27.38,18900.0,22.4149,22.9409,22.3983,22.8574,18900.0
2008-10-13 09:40:00,27.35,27.36,26.9,27.01,12900.0,22.8324,22.8407,22.4567,22.5485,12900.0
2008-10-13 09:45:00,27.05,27.19,27.0,27.11,16300.0,22.5819,22.6988,22.5402,22.632,16300.0
2008-10-13 09:50:00,27.12,27.22,26.96,27.11,16100.0,22.6403,22.7238,22.5068,22.632,16100.0
2008-10-13 09:55:00,27.09,27.37,27.09,27.37,10300.0,22.6153,22.8491,22.6153,22.8491,10300.0
2008-10-13 10:00:00,27.35,27.5,27.32,27.4,22500.0,22.8324,22.9576,22.8073,22.8741,22500.0
2008-10-13 10:05:00,27.42,27.47,27.38,27.43,18300.0,22.8908,22.9325,22.8574,22.8991,18300.0
2008-10-13 10:10:00,27.44,27.55,27.4,27.55,9100.0,22.9075,22.9993,22.8741,22.9993,9100.0
2008-10-13 10:15:00,27.53,27.69,27.52,27.68,10600.0,22.9826,23.1162,22.9743,23.1078,10600.0
2008-10-13 10:20:00,27.68,27.78,27.53,27.56,15800.0,23.1078,23.1913,22.9826,23.0077,15800.0
2008-10-13 10:25:00,27.49,27.86,27.49,27.81,17400.0,22.9492,23.2581,22.9492,23.2164,17400.0
2008-10-13 10:30:00,27.8,27.82,27.57,27.57,8700.0,23.208,23.2247,23.016,23.016,8700.0
2008-10-13 10:35:00,27.57,27.63,27.52,27.63,4900.0,23.016,23.0661,22.9743,23.0661,4900.0
2008-10-13 10:40:00,27.63,27.69,27.52,27.59,6500.0,23.0661,23.1162,22.9743,23.0327,6500.0
2008-10-13 10:45:00,27.57,27.6,27.46,27.56,4600.0,23.016,23.0411,22.9242,23.0077,4600.0
2008-10-13 10:50:00,27.55,27.65,27.52,27.65,6600.0,22.9993,23.0828,22.9743,23.0828,6600.0
2008-10-13 10:55:00,27.61,27.65,27.59,27.61,10900.0,23.0494,23.0828,23.0327,23.0494,10900.0
2008-10-13 11:00:00,27.6,27.73,27.57,27.64,17200.0,23.0411,23.1496,23.016,23.0745,17200.0
2008-10-13 11:05:00,27.62,27.74,27.54,27.66,13900.0,23.0578,23.1579,22.991,23.0912,13900.0
2008-10-13 11:10:00,27.66,27.69,27.62,27.66,3800.0,23.0912,23.1162,23.0578,23.0912,3800.0
2008-10-13 11:15:00,27.66,27.69,27.59,27.61,10100.0,23.0912,23.1162,23.0327,23.0494,10100.0
2008-10-13 11:20:00,27.6,27.67,27.57,27.65,14100.0,23.0411,23.0995,23.016,23.0828,14100.0
2008-10-13 11:25:00,27.65,27.73,27.63,27.68,5000.0,23.0828,23.1496,23.0661,23.1078,5000.0
2008-10-13 11:30:00,27.68,27.81,27.68,27.78,3600.0,23.1078,23.2164,23.1078,23.1913,3600.0
2008-10-13 11:35:00,27.78,27.83,27.74,27.82,10300.0,23.1913,23.2331,23.1579,23.2247,10300.0
2008-10-13 11:40:00,27.83,27.88,27.8,27.88,13300.0,23.2331,23.2748,23.208,23.2748,13300.0
2008-10-13 11:45:00,27.9,27.9,27.75,27.75,9000.0,23.2915,23.2915,23.1663,23.1663,9000.0
2008-10-13 11:50:00,27.78,27.79,27.75,27.76,4600.0,23.1913,23.1997,23.1663,23.1746,4600.0
2008-10-13 11:55:00,27.76,27.79,27.73,27.75,8700.0,23.1746,23.1997,23.1496,23.1663,8700.0
2008-10-13 12:00:00,27.75,27.85,27.73,27.8,10300.0,23.1663,23.2498,23.1496,23.208,10300.0
2008-10-13 12:05:00,27.81,27.81,27.76,27.76,2400.0,23.2164,23.2164,23.1746,23.1746,2400.0
2008-10-13 12:10:00,27.79,27.83,27.76,27.81,7400.0,23.1997,23.2331,23.1746,23.2164,7400.0
2008-10-13 12:15:00,27.79,27.8,27.78,27.79,4200.0,23.1997,23.208,23.1913,23.1997,4200.0
2008-10-13 12:20:00,27.8,27.81,27.76,27.77,5600.0,23.208,23.2164,23.1746,23.183,5600.0
2008-10-13 12:25:00,27.77,27.86,27.77,27.84,6500.0,23.183,23.2581,23.183,23.2414,6500.0
2008-10-13 12:30:00,27.84,27.92,27.82,27.9,5100.0,23.2414,23.3082,23.2247,23.2915,5100.0
2008-10-13 12:35:00,27.9,27.92,27.86,27.91,4600.0,23.2915,23.3082,23.2581,23.2999,4600.0
2008-10-13 12:40:00,27.91,27.93,27.89,27.91,2100.0,23.2999,23.3166,23.2832,23.2999,2100.0
2008-10-13 12:45:00,27.9,27.9,27.85,27.86,7800.0,23.2915,23.2915,23.2498,23.2581,7800.0
2008-10-13 12:50:00,27.85,27.88,27.82,27.84,23300.0,23.2498,23.2748,23.2247,23.2414,23300.0
2008-10-13 12:55:00,27.84,27.91,27.84,27.86,8700.0,23.2414,23.2999,23.2414,23.2581,8700.0
2008-10-13 13:00:00,27.87,27.92,27.78,27.79,6400.0,23.2665,23.3082,23.1913,23.1997,6400.0
2008-10-13 13:05:00,27.79,27.82,27.73,27.76,3100.0,23.1997,23.2247,23.1496,23.1746,3100.0
2008-10-13 13:10:00,27.78,27.78,27.75,27.78,1700.0,23.1913,23.1913,23.1663,23.1913,1700.0
2008-10-13 13:15:00,27.77,27.77,27.69,27.7,8800.0,23.183,23.183,23.1162,23.1245,8800.0
2008-10-13 13:20:00,27.7,27.77,27.67,27.75,4900.0,23.1245,23.183,23.0995,23.1663,4900.0
2008-10-13 13:25:00,27.75,27.75,27.72,27.72,2200.0,23.1663,23.1663,23.1412,23.1412,2200.0
2008-10-13 13:30:00,27.72,27.77,27.72,27.73,4100.0,23.1412,23.183,23.1412,23.1496,4100.0
2008-10-13 13:35:00,27.74,27.75,27.68,27.68,4300.0,23.1579,23.1663,23.1078,23.1078,4300.0
2008-10-13 13:40:00,27.68,27.76,27.62,27.67,20100.0,23.1078,23.1746,23.0578,23.0995,20100.0
2008-10-13 13:45:00,27.69,27.75,27.62,27.66,8800.0,23.1162,23.1663,23.0578,23.0912,8800.0
2008-10-13 13:50:00,27.64,27.64,27.58,27.58,4800.0,23.0745,23.0745,23.0244,23.0244,4800.0
2008-10-13 13:55:00,27.59,27.64,27.58,27.59,6700.0,23.0327,23.0745,23.0244,23.0327,6700.0
2008-10-13 14:00:00,27.59,27.63,27.53,27.6,3800.0,23.0327,23.0661,22.9826,23.0411,3800.0
2008-10-13 14:05:00,27.58,27.61,27.46,27.47,5400.0,23.0244,23.0494,22.9242,22.9325,5400.0
2008-10-13 14:10:00,27.47,27.63,27.47,27.57,9000.0,22.9325,23.0661,22.9325,23.016,9000.0
2008-10-13 14:15:00,27.58,27.64,27.58,27.63,5100.0,23.0244,23.0745,23.0244,23.0661,5100.0
2008-10-13 14:20:00,27.63,27.63,27.52,27.54,5900.0,23.0661,23.0661,22.9743,22.991,5900.0
2008-10-13 14:25:00,27.54,27.59,27.47,27.49,13700.0,22.991,23.0327,22.9325,22.9492,13700.0
2008-10-13 14:30:00,27.48,27.58,27.46,27.58,8300.0,22.9409,23.0244,22.9242,23.0244,8300.0
2008-10-13 14:35:00,27.56,27.69,27.56,27.68,9200.0,23.0077,23.1162,23.0077,23.1078,9200.0
2008-10-13 14:40:00,27.7,27.86,27.7,27.82,10500.0,23.1245,23.2581,23.1245,23.2247,10500.0
2008-10-13 14:45:00,27.82,27.87,27.77,27.85,7800.0,23.2247,23.2665,23.183,23.2498,7800.0
2008-10-13 14:50:00,27.86,27.86,27.74,27.75,8300.0,23.2581,23.2581,23.1579,23.1663,8300.0
2008-10-13 14:55:00,27.76,28.0,27.76,27.97,11500.0,23.1746,23.375,23.1746,23.3499,11500.0
2008-10-13 15:00:00,27.98,28.08,27.97,28.01,6000.0,23.3583,23.4418,23.3499,23.3833,6000.0
2008-10-13 15:05:00,28.0,28.11,28.0,28.03,12200.0,23.375,23.4668,23.375,23.4,12200.0
2008-10-13 15:10:00,28.02,28.06,28.0,28.01,16600.0,23.3917,23.4251,23.375,23.3833,16600.0
2008-10-13 15:15:00,28.01,28.02,27.95,28.02,9200.0,23.3833,23.3917,23.3333,23.3917,9200.0
2008-10-13 15:20:00,28.02,28.15,28.0,28.14,10600.0,23.3917,23.5002,23.375,23.4919,10600.0
2008-10-13 15:25:00,28.12,28.2,28.09,28.13,11100.0,23.4752,23.542,23.4501,23.4835,11100.0
2008-10-13 15:30:00,28.13,28.19,28.07,28.19,12700.0,23.4835,23.5336,23.4334,23.5336,12700.0
2008-10-13 15:35:00,28.18,28.24,28.1,28.22,14800.0,23.5253,23.5753,23.4585,23.5587,14800.0
2008-10-13 15:40:00,28.23,28.45,28.23,28.39,74500.0,23.567,23.7507,23.567,23.7006,74500.0
2008-10-13 15:45:00,28.39,28.51,28.33,28.45,24100.0,23.7006,23.8008,23.6505,23.7507,24100.0
2008-10-13 15:50:00,28.46,28.64,28.44,28.61,51900.0,23.759,23.9093,23.7423,23.8842,51900.0
2008-10-13 15:55:00,28.6,29.05,28.59,28.96,115700.0,23.8759,24.2516,23.8675,24.1764,115700.0
2008-10-14 09:30:00,30.07,33.08,29.65,29.82,23600.0,25.1031,27.6159,24.7524,24.8944,23600.0
2008-10-14 09:35:00,29.83,30.21,29.82,30.03,27100.0,24.9027,25.2199,24.8944,25.0697,27100.0
2008-10-14 09:40:00,30.0,30.03,29.46,29.46,37500.0,25.0446,25.0697,24.5938,24.5938,37500.0
2008-10-14 09:45:00,29.44,29.47,28.74,29.16,50400.0,24.5771,24.6022,23.9928,24.3434,50400.0
2008-10-14 09:50:00,29.19,29.2,28.66,29.06,32600.0,24.3684,24.3768,23.926,24.2599,32600.0
2008-10-14 09:55:00,29.05,29.12,28.75,28.76,14700.0,24.2516,24.31,24.0011,24.0095,14700.0
2008-10-14 10:00:00,28.78,29.28,28.75,29.13,18900.0,24.0262,24.4436,24.0011,24.3183,18900.0
2008-10-14 10:05:00,29.11,29.3,28.71,28.9,24200.0,24.3016,24.4603,23.9677,24.1263,24200.0
2008-10-14 10:10:00,28.9,28.9,28.62,28.62,14800.0,24.1263,24.1263,23.8926,23.8926,14800.0
2008-10-14 10:15:00,28.63,28.91,28.54,28.84,7400.0,23.9009,24.1347,23.8258,24.0762,7400.0
2008-10-14 10:20:00,28.8,28.88,28.68,28.69,9000.0,24.0428,24.1096,23.9427,23.951,9000.0
2008-10-14 10:25:00,28.67,28.78,28.55,28.76,16600.0,23.9343,24.0262,23.8341,24.0095,16600.0
2008-10-14 10:30:00,28.78,28.85,28.67,28.68,10900.0,24.0262,24.0846,23.9343,23.9427,10900.0
2008-10-14 10:35:00,28.69,28.69,28.54,28.56,7100.0,23.951,23.951,23.8258,23.8425,7100.0
2008-10-14 10:40:00,28.59,28.61,28.12,28.13,12800.0,23.8675,23.8842,23.4752,23.4835,12800.0
2008-10-14 10:45:00,28.15,28.23,28.04,28.07,32500.0,23.5002,23.567,23.4084,23.4334,32500.0
2008-10-14 10:50:00,28.12,28.3,28.1,28.25,9600.0,23.4752,23.6254,23.4585,23.5837,9600.0
2008-10-14 10:55:00,28.24,28.4,28.17,28.37,31600.0,23.5753,23.7089,23.5169,23.6839,31600.0
2008-10-14 11:00:00,28.41,28.41,28.18,28.19,18200.0,23.7173,23.7173,23.5253,23.5336,18200.0
2008-10-14 11:05:00,28.19,28.29,28.09,28.19,23000.0,23.5336,23.6171,23.4501,23.5336,23000.0
2008-10-14 11:10:00,28.13,28.15,27.93,27.98,17700.0,23.4835,23.5002,23.3166,23.3583,17700.0
2008-10-14 11:15:00,27.99,28.12,27.99,28.02,39000.0,23.3666,23.4752,23.3666,23.3917,39000.0
2008-10-14 11:20:00,28.03,28.05,28.0,28.04,29700.0,23.4,23.4167,23.375,23.4084,29700.0
2008-10-14 11:25:00,28.04,28.4,28.02,28.16,43100.0,23.4084,23.7089,23.3917,23.5086,43100.0
2008-10-14 11:30:00,28.15,28.35,28.12,28.2,19800.0,23.5002,23.6672,23.4752,23.542,19800.0
2008-10-14 11:35:00,28.2,28.38,28.17,28.21,12800.0,23.542,23.6922,23.5169,23.5503,12800.0
2008-10-14 11:40:00,28.16,28.24,28.14,28.19,9600.0,23.5086,23.5753,23.4919,23.5336,9600.0
2008-10-14 11:45:00,28.15,28.42,28.15,28.39,14500.0,23.5002,23.7256,23.5002,23.7006,14500.0
2008-10-14 11:50:00,28.39,28.4,28.12,28.12,8300.0,23.7006,23.7089,23.4752,23.4752,8300.0
2008-10-14 11:55:00,28.11,28.19,28.08,28.08,11800.0,23.4668,23.5336,23.4418,23.4418,11800.0
2008-10-14 12:00:00,28.08,28.09,27.99,28.01,28700.0,23.4418,23.4501,23.3666,23.3833,28700.0
2008-10-14 12:05:00,28.01,28.13,27.99,28.04,12600.0,23.3833,23.4835,23.3666,23.4084,12600.0
2008-10-14 12:10:00,28.07,28.19,27.99,28.02,17200.0,23.4334,23.5336,23.3666,23.3917,17200.0
2008-10-14 12:15:00,28.02,28.02,27.95,28.0,23700.0,23.3917,23.3917,23.3333,23.375,23700.0
2008-10-14 12:20:00,27.96,27.98,27.93,27.96,6200.0,23.3416,23.3583,23.3166,23.3416,6200.0
2008-10-14 12:25:00,27.94,28.0,27.92,27.99,5500.0,23.3249,23.375,23.3082,23.3666,5500.0
2008-10-14 12:30:00,27.98,28.0,27.96,28.0,9400.0,23.3583,23.375,23.3416,23.375,9400.0
2008-10-14 12:35:00,28.0,28.13,27.94,28.01,29300.0,23.375,23.4835,23.3249,23.3833,29300.0
2008-10-14 12:40:00,28.0,28.01,27.89,27.9,26000.0,23.375,23.3833,23.2832,23.2915,26000.0
2008-10-14 12:45:00,27.91,28.06,27.91,27.97,20900.0,23.2999,23.4251,23.2999,23.3499,20900.0
2008-10-14 12:50:00,27.99,28.04,27.84,27.87,22600.0,23.3666,23.4084,23.2414,23.2665,22600.0
2008-10-14 12:55:00,27.87,28.0,27.87,27.88,9600.0,23.2665,23.375,23.2665,23.2748,9600.0
2008-10-14 13:00:00,27.87,27.92,27.81,27.9,8500.0,23.2665,23.3082,23.2164,23.2915,8500.0
2008-10-14 13:05:00,27.91,27.94,27.87,27.94,10500.0,23.2999,23.3249,23.2665,23.3249,10500.0
2008-10-14 13:10:00,27.96,27.97,27.85,27.97,7800.0,23.3416,23.3499,23.2498,23.3499,7800.0
2008-10-14 13:15:00,27.96,27.97,27.87,27.96,11600.0,23.3416,23.3499,23.2665,23.3416,11600.0
2008-10-14 13:20:00,27.96,27.97,27.91,27.93,7200.0,23.3416,23.3499,23.2999,23.3166,7200.0
2008-10-14 13:25:00,27.94,27.99,27.94,27.99,10000.0,23.3249,23.3666,23.3249,23.3666,10000.0
2008-10-14 13:30:00,27.98,28.01,27.96,27.98,32300.0,23.3583,23.3833,23.3416,23.3583,32300.0
2008-10-14 13:35:00,27.99,27.99,27.86,27.86,13300.0,23.3666,23.3666,23.2581,23.2581,13300.0
2008-10-14 13:40:00,27.86,27.91,27.81,27.91,10400.0,23.2581,23.2999,23.2164,23.2999,10400.0
2008-10-14 13:45:00,27.93,28.0,27.93,27.93,5500.0,23.3166,23.375,23.3166,23.3166,5500.0
2008-10-14 13:50:00,27.92,27.99,27.87,27.88,7500.0,23.3082,23.3666,23.2665,23.2748,7500.0
2008-10-14 13:55:00,27.87,27.89,27.75,27.89,7000.0,23.2665,23.2832,23.1663,23.2832,7000.0
2008-10-14 14:00:00,27.89,27.97,27.85,27.87,19800.0,23.2832,23.3499,23.2498,23.2665,19800.0
2008-10-14 14:05:00,27.86,27.86,27.78,27.8,10900.0,23.2581,23.2581,23.1913,23.208,10900.0
2008-10-14 14:10:00,27.82,27.83,27.63,27.7,13200.0,23.2247,23.2331,23.0661,23.1245,13200.0
2008-10-14 14:15:00,27.73,27.79,27.46,27.63,18600.0,23.1496,23.1997,22.9242,23.0661,18600.0
2008-10-14 14:20:00,27.63,27.67,27.49,27.62,9000.0,23.0661,23.0995,22.9492,23.0578,9000.0
2008-10-14 14:25:00,27.62,27.88,27.58,27.85,13100.0,23.0578,23.2748,23.0244,23.2498,13100.0
2008-10-14 14:30:00,27.86,27.9,27.51,27.52,14600.0,23.2581,23.2915,22.9659,22.9743,14600.0
2008-10-14 14:35:00,27.52,27.7,27.52,27.67,13300.0,22.9743,23.1245,22.9743,23.0995,13300.0
2008-10-14 14:40:00,27.65,27.7,27.41,27.44,8900.0,23.0828,23.1245,22.8824,22.9075,8900.0
2008-10-14 14:45:00,27.44,27.44,27.23,27.25,11700.0,22.9075,22.9075,22.7322,22.7489,11700.0
2008-10-14 14:50:00,27.24,27.41,27.2,27.41,8500.0,22.7405,22.8824,22.7071,22.8824,8500.0
2008-10-14 14:55:00,27.4,27.4,27.22,27.36,7600.0,22.8741,22.8741,22.7238,22.8407,7600.0
2008-10-14 15:00:00,27.36,27.36,27.21,27.31,56200.0,22.8407,22.8407,22.7155,22.799,56200.0
2008-10-14 15:05:00,27.3,27.49,27.25,27.49,56000.0,22.7906,22.9492,22.7489,22.9492,56000.0
2008-10-14 15:10:00,27.49,27.75,27.49,27.64,23600.0,22.9492,23.1663,22.9492,23.0745,23600.0
2008-10-14 15:15:00,27.64,27.66,27.45,27.5,42500.0,23.0745,23.0912,22.9158,22.9576,42500.0
2008-10-14 15:20:00,27.48,27.58,27.33,27.33,22900.0,22.9409,23.0244,22.8157,22.8157,22900.0
2008-10-14 15:25:00,27.3,27.76,27.3,27.73,8900.0,22.7906,23.1746,22.7906,23.1496,8900.0
2008-10-14 15:30:00,27.76,28.05,27.74,27.95,15200.0,23.1746,23.4167,23.1579,23.3333,15200.0
2008-10-14 15:35:00,27.94,28.01,27.64,27.66,12600.0,23.3249,23.3833,23.0745,23.0912,12600.0
2008-10-14 15:40:00,27.69,27.94,27.65,27.9,40700.0,23.1162,23.3249,23.0828,23.2915,40700.0
2008-10-14 15:45:00,27.9,28.06,27.78,27.9,36800.0,23.2915,23.4251,23.1913,23.2915,36800.0
2008-10-14 15:50:00,27.89,27.9,27.78,27.9,43000.0,23.2832,23.2915,23.1913,23.2915,43000.0
2008-10-14 15:55:00,27.9,27.93,27.59,27.83,178000.0,23.2915,23.3166,23.0327,23.2331,178000.0
2008-10-15 09:30:00,27.21,27.46,26.7,26.82,15000.0,22.7155,22.9242,22.2897,22.3899,15000.0
2008-10-15 09:35:00,26.82,27.05,26.64,26.66,9800.0,22.3899,22.5819,22.2396,22.2563,9800.0
2008-10-15 09:40:00,26.58,26.84,26.49,26.8,12100.0,22.1895,22.4066,22.1144,22.3732,12100.0
2008-10-15 09:45:00,26.81,26.86,26.66,26.66,8800.0,22.3816,22.4233,22.2563,22.2563,8800.0
2008-10-15 09:50:00,26.6,26.82,26.54,26.71,11100.0,22.2062,22.3899,22.1562,22.2981,11100.0
2008-10-15 09:55:00,26.79,26.91,26.77,26.86,9800.0,22.3649,22.465,22.3482,22.4233,9800.0
2008-10-15 10:00:00,26.82,26.87,26.65,26.87,6400.0,22.3899,22.4316,22.248,22.4316,6400.0
2008-10-15 10:05:00,26.86,26.86,26.66,26.77,4600.0,22.4233,22.4233,22.2563,22.3482,4600.0
2008-10-15 10:10:00,26.78,26.89,26.78,26.86,3100.0,22.3565,22.4483,22.3565,22.4233,3100.0
2008-10-15 10:15:00,26.81,26.83,26.7,26.78,5800.0,22.3816,22.3983,22.2897,22.3565,5800.0
2008-10-15 10:20:00,26.75,26.91,26.75,26.91,5200.0,22.3315,22.465,22.3315,22.465,5200.0
2008-10-15 10:25:00,26.91,26.91,26.78,26.79,5700.0,22.465,22.465,22.3565,22.3649,5700.0
2008-10-15 10:30:00,26.78,27.01,26.75,26.98,8200.0,22.3565,22.5485,22.3315,22.5235,8200.0
2008-10-15 10:35:00,27.03,27.05,26.97,27.0,7800.0,22.5652,22.5819,22.5151,22.5402,7800.0
2008-10-15 10:40:00,27.01,27.09,26.68,26.72,13300.0,22.5485,22.6153,22.273,22.3064,13300.0
2008-10-15 10:45:00,26.7,26.79,26.67,26.72,5800.0,22.2897,22.3649,22.2647,22.3064,5800.0
2008-10-15 10:50:00,26.73,26.77,26.68,26.74,7000.0,22.3148,22.3482,22.273,22.3231,7000.0
2008-10-15 10:55:00,26.72,26.72,26.54,26.57,8200.0,22.3064,22.3064,22.1562,22.1812,8200.0
2008-10-15 11:00:00,26.59,26.6,26.51,26.59,9700.0,22.1979,22.2062,22.1311,22.1979,9700.0
2008-10-15 11:05:00,26.61,26.7,26.57,26.7,4800.0,22.2146,22.2897,22.1812,22.2897,4800.0
2008-10-15 11:10:00,26.71,26.71,26.65,26.66,4800.0,22.2981,22.2981,22.248,22.2563,4800.0
2008-10-15 11:15:00,26.68,26.75,26.64,26.73,11500.0,22.273,22.3315,22.2396,22.3148,11500.0
2008-10-15 11:20:00,26.72,26.75,26.6,26.63,12100.0,22.3064,22.3315,22.2062,22.2313,12100.0
2008-10-15 11:25:00,26.62,26.71,26.56,26.64,11100.0,22.2229,22.2981,22.1728,22.2396,11100.0
2008-10-15 11:30:00,26.67,26.75,26.63,26.67,5100.0,22.2647,22.3315,22.2313,22.2647,5100.0
2008-10-15 11:35:00,26.64,26.72,26.64,26.71,4800.0,22.2396,22.3064,22.2396,22.2981,4800.0
2008-10-15 11:40:00,26.69,26.8,26.69,26.74,5600.0,22.2814,22.3732,22.2814,22.3231,5600.0
2008-10-15 11:45:00,26.77,26.8,26.69,26.72,4700.0,22.3482,22.3732,22.2814,22.3064,4700.0
2008-10-15 11:50:00,26.75,26.75,26.61,26.69,3300.0,22.3315,22.3315,22.2146,22.2814,3300.0
2008-10-15 11:55:00,26.73,26.79,26.69,26.7,1800.0,22.3148,22.3649,22.2814,22.2897,1800.0
2008-10-15 12:00:00,26.71,26.81,26.71,26.72,5400.0,22.2981,22.3816,22.2981,22.3064,5400.0
2008-10-15 12:05:00,26.75,26.75,26.66,26.67,3000.0,22.3315,22.3315,22.2563,22.2647,3000.0
2008-10-15 12:10:00,26.68,26.71,26.64,26.71,4400.0,22.273,22.2981,22.2396,22.2981,4400.0
2008-10-15 12:15:00,26.66,26.67,26.5,26.61,10600.0,22.2563,22.2647,22.1228,22.2146,10600.0
2008-10-15 12:20:00,26.58,26.63,26.4,26.41,14200.0,22.1895,22.2313,22.0393,22.0476,14200.0
2008-10-15 12:25:00,26.42,26.54,26.42,26.45,7300.0,22.056,22.1562,22.056,22.081,7300.0
2008-10-15 12:30:00,26.49,26.54,26.45,26.53,2500.0,22.1144,22.1562,22.081,22.1478,2500.0
2008-10-15 12:35:00,26.51,26.65,26.51,26.65,4400.0,22.1311,22.248,22.1311,22.248,4400.0
2008-10-15 12:40:00,26.66,26.77,26.65,26.71,8300.0,22.2563,22.3482,22.248,22.2981,8300.0
2008-10-15 12:45:00,26.68,26.74,26.66,26.73,3700.0,22.273,22.3231,22.2563,22.3148,3700.0
2008-10-15 12:50:00,26.73,26.79,26.65,26.72,9500.0,22.3148,22.3649,22.248,22.3064,9500.0
2008-10-15 12:55:00,26.74,26.76,26.65,26.65,3500.0,22.3231,22.3398,22.248,22.248,3500.0
2008-10-15 13:00:00,26.58,26.58,26.5,26.54,4500.0,22.1895,22.1895,22.1228,22.1562,4500.0
2008-10-15 13:05:00,26.52,26.56,26.48,26.56,3300.0,22.1395,22.1728,22.1061,22.1728,3300.0
2008-10-15 13:10:00,26.58,26.58,26.44,26.44,2700.0,22.1895,22.1895,22.0727,22.0727,2700.0
2008-10-15 13:15:00,26.45,26.45,26.3,26.3,4700.0,22.081,22.081,21.9558,21.9558,4700.0
2008-10-15 13:20:00,26.33,26.42,26.24,26.24,5800.0,21.9808,22.056,21.9057,21.9057,5800.0
2008-10-15 13:25:00,26.26,26.36,26.24,26.32,5400.0,21.9224,22.0059,21.9057,21.9725,5400.0
2008-10-15 13:30:00,26.34,26.36,26.14,26.14,10900.0,21.9892,22.0059,21.8222,21.8222,10900.0
2008-10-15 13:35:00,26.18,26.18,26.01,26.12,6400.0,21.8556,21.8556,21.7137,21.8055,6400.0
2008-10-15 13:40:00,26.09,26.14,26.06,26.12,5700.0,21.7805,21.8222,21.7554,21.8055,5700.0
2008-10-15 13:45:00,26.11,26.14,26.07,26.14,4500.0,21.7972,21.8222,21.7638,21.8222,4500.0
2008-10-15 13:50:00,26.14,26.15,26.05,26.09,8900.0,21.8222,21.8306,21.7471,21.7805,8900.0
2008-10-15 13:55:00,26.09,26.09,25.96,26.0,7900.0,21.7805,21.7805,21.672,21.7053,7900.0
2008-10-15 14:00:00,25.98,26.02,25.91,25.91,5100.0,21.6887,21.722,21.6302,21.6302,5100.0
2008-10-15 14:05:00,25.89,25.98,25.89,25.94,5900.0,21.6135,21.6887,21.6135,21.6553,5900.0
2008-10-15 14:10:00,25.95,26.0,25.9,25.99,3400.0,21.6636,21.7053,21.6219,21.697,3400.0
2008-10-15 14:15:00,25.97,26.04,25.93,25.98,5800.0,21.6803,21.7387,21.6469,21.6887,5800.0
2008-10-15 14:20:00,25.97,26.18,25.97,26.18,8500.0,21.6803,21.8556,21.6803,21.8556,8500.0
2008-10-15 14:25:00,26.18,26.32,26.15,26.27,14100.0,21.8556,21.9725,21.8306,21.9308,14100.0
2008-10-15 14:30:00,26.3,26.34,26.21,26.31,6600.0,21.9558,21.9892,21.8807,21.9641,6600.0
2008-10-15 14:35:00,26.32,26.32,26.16,26.19,5300.0,21.9725,21.9725,21.8389,21.864,5300.0
2008-10-15 14:40:00,26.21,26.51,26.21,26.47,15300.0,21.8807,22.1311,21.8807,22.0977,15300.0
2008-10-15 14:45:00,26.5,26.52,26.44,26.52,4700.0,22.1228,22.1395,22.0727,22.1395,4700.0
2008-10-15 14:50:00,26.53,26.54,26.4,26.43,9100.0,22.1478,22.1562,22.0393,22.0643,9100.0
2008-10-15 14:55:00,26.5,26.52,26.28,26.31,13500.0,22.1228,22.1395,21.9391,21.9641,13500.0
2008-10-15 15:00:00,26.3,26.44,26.15,26.36,17300.0,21.9558,22.0727,21.8306,22.0059,17300.0
2008-10-15 15:05:00,26.38,26.65,26.37,26.57,15700.0,22.0226,22.248,22.0142,22.1812,15700.0
2008-10-15 15:10:00,26.56,26.59,26.38,26.38,15100.0,22.1728,22.1979,22.0226,22.0226,15100.0
2008-10-15 15:15:00,26.38,26.56,26.31,26.38,17600.0,22.0226,22.1728,21.9641,22.0226,17600.0
2008-10-15 15:20:00,26.4,26.57,26.34,26.5,12700.0,22.0393,22.1812,21.9892,22.1228,12700.0
2008-10-15 15:25:00,26.47,26.49,26.2,26.24,10700.0,22.0977,22.1144,21.8723,21.9057,10700.0
2008-10-15 15:30:00,26.27,26.3,26.09,26.12,11800.0,21.9308,21.9558,21.7805,21.8055,11800.0
2008-10-15 15:35:00,26.15,26.24,26.07,26.11,8500.0,21.8306,21.9057,21.7638,21.7972,8500.0
2008-10-15 15:40:00,26.11,26.16,26.0,26.03,32600.0,21.7972,21.8389,21.7053,21.7304,32600.0
2008-10-15 15:45:00,26.01,26.01,25.83,25.83,21500.0,21.7137,21.7137,21.5634,21.5634,21500.0
2008-10-15 15:50:00,25.84,25.84,25.58,25.58,40000.0,21.5718,21.5718,21.3547,21.3547,40000.0
2008-10-15 15:55:00,25.58,25.59,25.0,25.0,114200.0,21.3547,21.3631,20.8705,20.8705,114200.0
2008-10-16 09:30:00,25.46,25.54,25.0,25.07,24000.0,21.2545,21.3213,20.8705,20.929,24000.0
2008-10-16 09:35:00,25.17,25.39,25.11,25.27,16500.0,21.0124,21.1961,20.9624,21.0959,16500.0
2008-10-16 09:40:00,25.33,25.43,25.1,25.18,23000.0,21.146,21.2295,20.954,21.0208,23000.0
2008-10-16 09:45:00,25.27,25.42,25.19,25.39,35100.0,21.0959,21.2212,21.0291,21.1961,35100.0
2008-10-16 09:50:00,25.4,25.43,25.16,25.24,31400.0,21.2045,21.2295,21.0041,21.0709,31400.0
2008-10-16 09:55:00,25.23,25.24,24.95,25.15,33700.0,21.0625,21.0709,20.8288,20.9958,33700.0
2008-10-16 10:00:00,25.16,25.16,24.81,24.88,52400.0,21.0041,21.0041,20.7119,20.7703,52400.0
2008-10-16 10:05:00,24.9,25.18,24.9,25.09,69700.0,20.787,21.0208,20.787,20.9457,69700.0
2008-10-16 10:10:00,25.09,25.14,24.6,24.7,26300.0,20.9457,20.9874,20.5366,20.6201,26300.0
2008-10-16 10:15:00,24.79,24.99,24.76,24.77,16700.0,20.6952,20.8622,20.6702,20.6785,16700.0
2008-10-16 10:20:00,24.77,25.12,24.77,24.93,21000.0,20.6785,20.9707,20.6785,20.8121,21000.0
2008-10-16 10:25:00,24.94,25.07,24.88,24.91,21600.0,20.8204,20.929,20.7703,20.7954,21600.0
2008-10-16 10:30:00,24.9,24.99,24.86,24.95,53300.0,20.787,20.8622,20.7537,20.8288,53300.0
2008-10-16 10:35:00,24.94,24.94,24.64,24.72,31900.0,20.8204,20.8204,20.57,20.6368,31900.0
2008-10-16 10:40:00,24.71,24.87,24.53,24.8,26900.0,20.6284,20.762,20.4782,20.7036,26900.0
2008-10-16 10:45:00,24.8,24.91,24.58,24.81,51200.0,20.7036,20.7954,20.5199,20.7119,51200.0
2008-10-16 10:50:00,24.81,24.93,24.75,24.87,22900.0,20.7119,20.8121,20.6618,20.762,22900.0
2008-10-16 10:55:00,24.88,24.93,24.53,24.55,24200.0,20.7703,20.8121,20.4782,20.4949,24200.0
2008-10-16 11:00:00,24.54,24.58,24.29,24.4,31200.0,20.4865,20.5199,20.2778,20.3696,31200.0
2008-10-16 11:05:00,24.39,24.5,24.28,24.31,17700.0,20.3613,20.4531,20.2695,20.2945,17700.0
2008-10-16 11:10:00,24.31,24.38,24.05,24.07,18900.0,20.2945,20.3529,20.0774,20.0941,18900.0
2008-10-16 11:15:00,24.1,24.32,24.1,24.28,18900.0,20.1192,20.3028,20.1192,20.2695,18900.0
2008-10-16 11:20:00,24.23,24.53,24.23,24.49,30800.0,20.2277,20.4782,20.2277,20.4448,30800.0
2008-10-16 11:25:00,24.5,24.61,24.38,24.47,22500.0,20.4531,20.5449,20.3529,20.4281,22500.0
2008-10-16 11:30:00,24.45,24.69,24.44,24.6,54200.0,20.4114,20.6117,20.403,20.5366,54200.0
2008-10-16 11:35:00,24.6,24.81,24.6,24.6,29900.0,20.5366,20.7119,20.5366,20.5366,29900.0
2008-10-16 11:40:00,24.61,24.82,24.45,24.8,22500.0,20.5449,20.7203,20.4114,20.7036,22500.0
2008-10-16 11:45:00,24.83,24.85,24.7,24.74,15500.0,20.7286,20.7453,20.6201,20.6535,15500.0
2008-10-16 11:50:00,24.73,25.01,24.54,24.99,21500.0,20.6451,20.8789,20.4865,20.8622,21500.0
2008-10-16 11:55:00,25.0,25.0,24.69,24.72,24200.0,20.8705,20.8705,20.6117,20.6368,24200.0
2008-10-16 12:00:00,24.72,24.85,24.63,24.7,17800.0,20.6368,20.7453,20.5616,20.6201,17800.0
2008-10-16 12:05:00,24.71,24.77,24.59,24.74,14100.0,20.6284,20.6785,20.5283,20.6535,14100.0
2008-10-16 12:10:00,24.75,25.24,24.75,25.24,25500.0,20.6618,21.0709,20.6618,21.0709,25500.0
2008-10-16 12:15:00,25.31,25.43,25.11,25.23,25800.0,21.1293,21.2295,20.9624,21.0625,25800.0
2008-10-16 12:20:00,25.28,25.57,25.28,25.42,32700.0,21.1043,21.3464,21.1043,21.2212,32700.0
2008-10-16 12:25:00,25.42,25.6,25.22,25.24,20800.0,21.2212,21.3714,21.0542,21.0709,20800.0
2008-10-16 12:30:00,25.22,25.37,25.13,25.13,12400.0,21.0542,21.1794,20.9791,20.9791,12400.0
2008-10-16 12:35:00,25.15,25.33,25.15,25.29,11100.0,20.9958,21.146,20.9958,21.1126,11100.0
2008-10-16 12:40:00,25.31,25.35,24.93,25.03,17000.0,21.1293,21.1627,20.8121,20.8956,17000.0
2008-10-16 12:45:00,25.04,25.24,24.98,25.09,20200.0,20.9039,21.0709,20.8538,20.9457,20200.0
2008-10-16 12:50:00,25.13,25.18,24.96,25.18,17100.0,20.9791,21.0208,20.8371,21.0208,17100.0
2008-10-16 12:55:00,25.2,25.24,24.9,24.99,23600.0,21.0375,21.0709,20.787,20.8622,23600.0
2008-10-16 13:00:00,24.95,25.05,24.82,24.99,30200.0,20.8288,20.9123,20.7203,20.8622,30200.0
2008-10-16 13:05:00,25.06,25.1,24.81,24.81,13500.0,20.9206,20.954,20.7119,20.7119,13500.0
2008-10-16 13:10:00,24.83,25.1,24.83,24.99,26000.0,20.7286,20.954,20.7286,20.8622,26000.0
2008-10-16 13:15:00,25.0,25.12,24.99,25.04,10200.0,20.8705,20.9707,20.8622,20.9039,10200.0
2008-10-16 13:20:00,25.0,25.26,24.98,25.04,18600.0,20.8705,21.0876,20.8538,20.9039,18600.0
2008-10-16 13:25:00,25.02,25.16,24.97,25.07,25500.0,20.8872,21.0041,20.8455,20.929,25500.0
2008-10-16 13:30:00,25.03,25.19,24.96,25.06,19800.0,20.8956,21.0291,20.8371,20.9206,19800.0
2008-10-16 13:35:00,25.07,25.09,24.84,24.88,19000.0,20.929,20.9457,20.737,20.7703,19000.0
2008-10-16 13:40:00,24.88,25.03,24.85,24.93,21800.0,20.7703,20.8956,20.7453,20.8121,21800.0
2008-10-16 13:45:00,24.94,25.07,24.89,25.0,31000.0,20.8204,20.929,20.7787,20.8705,31000.0
2008-10-16 13:50:00,25.01,25.18,24.99,25.15,12800.0,20.8789,21.0208,20.8622,20.9958,12800.0
2008-10-16 13:55:00,25.15,25.44,25.15,25.28,19400.0,20.9958,21.2378,20.9958,21.1043,19400.0
2008-10-16 14:00:00,25.3,25.37,25.17,25.17,8800.0,21.121,21.1794,21.0124,21.0124,8800.0
2008-10-16 14:05:00,25.14,25.21,25.04,25.05,17600.0,20.9874,21.0458,20.9039,20.9123,17600.0
2008-10-16 14:10:00,25.05,25.11,24.91,24.96,16200.0,20.9123,20.9624,20.7954,20.8371,16200.0
2008-10-16 14:15:00,24.95,25.03,24.93,25.0,21300.0,20.8288,20.8956,20.8121,20.8705,21300.0
2008-10-16 14:20:00,24.99,25.05,24.91,24.97,16500.0,20.8622,20.9123,20.7954,20.8455,16500.0
2008-10-16 14:25:00,24.96,25.0,24.83,24.98,13300.0,20.8371,20.8705,20.7286,20.8538,13300.0
2008-10-16 14:30:00,24.99,25.0,24.89,25.0,11400.0,20.8622,20.8705,20.7787,20.8705,11400.0
2008-10-16 14:35:00,25.01,25.13,24.99,25.13,9900.0,20.8789,20.9791,20.8622,20.9791,9900.0
2008-10-16 14:40:00,25.14,25.15,24.98,25.1,21400.0,20.9874,20.9958,20.8538,20.954,21400.0
2008-10-16 14:45:00,25.07,25.48,25.06,25.4,19200.0,20.929,21.2712,20.9206,21.2045,19200.0
2008-10-16 14:50:00,25.42,25.47,25.27,25.44,10200.0,21.2212,21.2629,21.0959,21.2378,10200.0
2008-10-16 14:55:00,25.44,25.47,25.14,25.21,38900.0,21.2378,21.2629,20.9874,21.0458,38900.0
2008-10-16 15:00:00,25.21,25.38,25.12,25.33,34900.0,21.0458,21.1878,20.9707,21.146,34900.0
2008-10-16 15:05:00,25.32,25.65,25.3,25.64,22000.0,21.1377,21.4132,21.121,21.4048,22000.0
2008-10-16 15:10:00,25.66,25.96,25.63,25.86,32000.0,21.4215,21.672,21.3965,21.5885,32000.0
2008-10-16 15:15:00,25.87,25.93,25.73,25.73,40600.0,21.5968,21.6469,21.4799,21.4799,40600.0
2008-10-16 15:20:00,25.72,25.78,25.6,25.71,20900.0,21.4716,21.5217,21.3714,21.4633,20900.0
2008-10-16 15:25:00,25.72,25.8,25.66,25.8,14500.0,21.4716,21.5384,21.4215,21.5384,14500.0
2008-10-16 15:30:00,25.76,25.8,25.51,25.57,56600.0,21.505,21.5384,21.2963,21.3464,56600.0
2008-10-16 15:35:00,25.56,25.8,25.46,25.79,39700.0,21.338,21.5384,21.2545,21.53,39700.0
2008-10-16 15:40:00,25.78,25.98,25.74,25.9,38500.0,21.5217,21.6887,21.4883,21.6219,38500.0
2008-10-16 15:45:00,25.92,26.13,25.89,26.12,21500.0,21.6386,21.8139,21.6135,21.8055,21500.0
2008-10-16 15:50:00,26.13,26.16,25.93,25.98,57800.0,21.8139,21.8389,21.6469,21.6887,57800.0
2008-10-16 15:55:00,25.97,26.04,25.94,25.96,66500.0,21.6803,21.7387,21.6553,21.672,66500.0
2008-10-17 09:30:00,24.81,25.87,24.81,25.33,98800.0,20.7119,21.5968,20.7119,21.146,98800.0
2008-10-17 09:35:00,25.35,25.4,25.17,25.2,9300.0,21.1627,21.2045,21.0124,21.0375,9300.0
2008-10-17 09:40:00,25.2,25.43,25.2,25.43,10000.0,21.0375,21.2295,21.0375,21.2295,10000.0
2008-10-17 09:45:00,25.44,25.53,25.39,25.43,7200.0,21.2378,21.313,21.1961,21.2295,7200.0
2008-10-17 09:50:00,25.42,25.51,25.38,25.46,9000.0,21.2212,21.2963,21.1878,21.2545,9000.0
2008-10-17 09:55:00,25.43,25.65,25.38,25.64,17900.0,21.2295,21.4132,21.1878,21.4048,17900.0
2008-10-17 10:00:00,25.65,25.72,25.48,25.52,29900.0,21.4132,21.4716,21.2712,21.3046,29900.0
2008-10-17 10:05:00,25.55,25.61,25.31,25.32,11000.0,21.3297,21.3798,21.1293,21.1377,11000.0
2008-10-17 10:10:00,25.32,25.35,25.17,25.24,21500.0,21.1377,21.1627,21.0124,21.0709,21500.0
2008-10-17 10:15:00,25.21,25.42,25.2,25.4,14400.0,21.0458,21.2212,21.0375,21.2045,14400.0
2008-10-17 10:20:00,25.41,25.43,25.22,25.28,19200.0,21.2128,21.2295,21.0542,21.1043,19200.0
2008-10-17 10:25:00,25.29,25.36,25.07,25.24,28000.0,21.1126,21.1711,20.929,21.0709,28000.0
2008-10-17 10:30:00,25.26,25.29,25.04,25.09,16100.0,21.0876,21.1126,20.9039,20.9457,16100.0
2008-10-17 10:35:00,25.09,25.25,25.06,25.18,17900.0,20.9457,21.0792,20.9206,21.0208,17900.0
2008-10-17 10:40:00,25.18,25.37,25.09,25.36,32200.0,21.0208,21.1794,20.9457,21.1711,32200.0
2008-10-17 10:45:00,25.38,25.67,25.36,25.65,18000.0,21.1878,21.4299,21.1711,21.4132,18000.0
2008-10-17 10:50:00,25.68,25.7,25.57,25.58,10300.0,21.4382,21.4549,21.3464,21.3547,10300.0
2008-10-17 10:55:00,25.58,25.65,25.52,25.64,5800.0,21.3547,21.4132,21.3046,21.4048,5800.0
2008-10-17 11:00:00,25.66,25.74,25.61,25.74,6600.0,21.4215,21.4883,21.3798,21.4883,6600.0
2008-10-17 11:05:00,25.73,25.86,25.72,25.81,12700.0,21.4799,21.5885,21.4716,21.5467,12700.0
2008-10-17 11:10:00,25.8,25.8,25.57,25.62,9000.0,21.5384,21.5384,21.3464,21.3881,9000.0
2008-10-17 11:15:00,25.63,25.63,25.49,25.5,4700.0,21.3965,21.3965,21.2796,21.2879,4700.0
2008-10-17 11:20:00,25.5,25.54,25.39,25.5,10600.0,21.2879,21.3213,21.1961,21.2879,10600.0
2008-10-17 11:25:00,25.52,25.54,25.4,25.49,5400.0,21.3046,21.3213,21.2045,21.2796,5400.0
2008-10-17 11:30:00,25.49,25.53,25.46,25.52,3400.0,21.2796,21.313,21.2545,21.3046,3400.0
2008-10-17 11:35:00,25.5,25.5,25.35,25.4,4600.0,21.2879,21.2879,21.1627,21.2045,4600.0
2008-10-17 11:40:00,25.4,25.52,25.39,25.49,7100.0,21.2045,21.3046,21.1961,21.2796,7100.0
2008-10-17 11:45:00,25.51,25.51,25.41,25.41,3500.0,21.2963,21.2963,21.2128,21.2128,3500.0
2008-10-17 11:50:00,25.45,25.48,25.35,25.37,23200.0,21.2462,21.2712,21.1627,21.1794,23200.0
2008-10-17 11:55:00,25.37,25.38,25.33,25.33,8100.0,21.1794,21.1878,21.146,21.146,8100.0
2008-10-17 12:00:00,25.34,25.42,25.34,25.37,5500.0,21.1544,21.2212,21.1544,21.1794,5500.0
2008-10-17 12:05:00,25.37,25.42,25.36,25.39,5600.0,21.1794,21.2212,21.1711,21.1961,5600.0
2008-10-17 12:10:00,25.42,25.47,25.32,25.41,10300.0,21.2212,21.2629,21.1377,21.2128,10300.0
2008-10-17 12:15:00,25.43,25.46,25.42,25.46,1200.0,21.2295,21.2545,21.2212,21.2545,1200.0
2008-10-17 12:20:00,25.47,25.62,25.46,25.61,3400.0,21.2629,21.3881,21.2545,21.3798,3400.0
2008-10-17 12:25:00,25.61,25.64,25.58,25.61,4200.0,21.3798,21.4048,21.3547,21.3798,4200.0
2008-10-17 12:30:00,25.63,25.67,25.57,25.58,3400.0,21.3965,21.4299,21.3464,21.3547,3400.0
2008-10-17 12:35:00,25.56,25.62,25.54,25.62,3500.0,21.338,21.3881,21.3213,21.3881,3500.0
2008-10-17 12:40:00,25.67,25.74,25.65,25.73,2200.0,21.4299,21.4883,21.4132,21.4799,2200.0
2008-10-17 12:45:00,25.71,25.87,25.68,25.84,5400.0,21.4633,21.5968,21.4382,21.5718,5400.0
2008-10-17 12:50:00,25.84,25.9,25.79,25.9,4500.0,21.5718,21.6219,21.53,21.6219,4500.0
2008-10-17 12:55:00,25.92,26.04,25.92,26.02,6300.0,21.6386,21.7387,21.6386,21.722,6300.0
2008-10-17 13:00:00,26.03,26.19,26.03,26.14,6400.0,21.7304,21.864,21.7304,21.8222,6400.0
2008-10-17 13:05:00,26.14,26.18,26.1,26.15,9200.0,21.8222,21.8556,21.7888,21.8306,9200.0
2008-10-17 13:10:00,26.17,26.22,26.11,26.22,9400.0,21.8473,21.889,21.7972,21.889,9400.0
2008-10-17 13:15:00,26.16,26.18,26.07,26.17,8200.0,21.8389,21.8556,21.7638,21.8473,8200.0
2008-10-17 13:20:00,26.19,26.34,26.17,26.32,5400.0,21.864,21.9892,21.8473,21.9725,5400.0
2008-10-17 13:25:00,26.29,26.29,26.14,26.18,6200.0,21.9474,21.9474,21.8222,21.8556,6200.0
2008-10-17 13:30:00,26.21,26.28,26.16,26.28,9000.0,21.8807,21.9391,21.8389,21.9391,9000.0
2008-10-17 13:35:00,26.27,26.38,26.23,26.38,8700.0,21.9308,22.0226,21.8974,22.0226,8700.0
2008-10-17 13:40:00,26.39,26.47,26.39,26.41,5200.0,22.0309,22.0977,22.0309,22.0476,5200.0
2008-10-17 13:45:00,26.44,26.46,26.34,26.41,10000.0,22.0727,22.0894,21.9892,22.0476,10000.0
2008-10-17 13:50:00,26.39,26.44,26.24,26.31,8300.0,22.0309,22.0727,21.9057,21.9641,8300.0
2008-10-17 13:55:00,26.32,26.36,26.26,26.3,3700.0,21.9725,22.0059,21.9224,21.9558,3700.0
2008-10-17 14:00:00,26.33,26.45,26.33,26.44,4600.0,21.9808,22.081,21.9808,22.0727,4600.0
2008-10-17 14:05:00,26.39,26.45,26.25,26.33,7400.0,22.0309,22.081,21.9141,21.9808,7400.0
2008-10-17 14:10:00,26.29,26.38,26.22,26.22,8300.0,21.9474,22.0226,21.889,21.889,8300.0
2008-10-17 14:15:00,26.22,26.3,26.22,26.26,7800.0,21.889,21.9558,21.889,21.9224,7800.0
2008-10-17 14:20:00,26.23,26.23,26.05,26.05,2900.0,21.8974,21.8974,21.7471,21.7471,2900.0
2008-10-17 14:25:00,26.0,26.12,26.0,26.12,3500.0,21.7053,21.8055,21.7053,21.8055,3500.0
2008-10-17 14:30:00,26.12,26.22,26.12,26.19,5700.0,21.8055,21.889,21.8055,21.864,5700.0
2008-10-17 14:35:00,26.18,26.23,25.93,25.93,7600.0,21.8556,21.8974,21.6469,21.6469,7600.0
2008-10-17 14:40:00,25.89,25.89,25.75,25.85,17600.0,21.6135,21.6135,21.4966,21.5801,17600.0
2008-10-17 14:45:00,25.85,26.01,25.81,25.99,12700.0,21.5801,21.7137,21.5467,21.697,12700.0
2008-10-17 14:50:00,25.98,25.99,25.84,25.86,14400.0,21.6887,21.697,21.5718,21.5885,14400.0
2008-10-17 14:55:00,25.86,25.96,25.86,25.91,6800.0,21.5885,21.672,21.5885,21.6302,6800.0
2008-10-17 15:00:00,25.94,26.17,25.94,26.0,11200.0,21.6553,21.8473,21.6553,21.7053,11200.0
2008-10-17 15:05:00,26.01,26.08,25.98,26.03,5900.0,21.7137,21.7721,21.6887,21.7304,5900.0
2008-10-17 15:10:00,26.0,26.0,25.74,25.89,18100.0,21.7053,21.7053,21.4883,21.6135,18100.0
2008-10-17 15:15:00,25.87,25.92,25.72,25.73,14600.0,21.5968,21.6386,21.4716,21.4799,14600.0
2008-10-17 15:20:00,25.7,25.7,25.38,25.57,25600.0,21.4549,21.4549,21.1878,21.3464,25600.0
2008-10-17 15:25:00,25.57,25.73,25.54,25.64,12300.0,21.3464,21.4799,21.3213,21.4048,12300.0
2008-10-17 15:30:00,25.66,25.84,25.62,25.69,15800.0,21.4215,21.5718,21.3881,21.4466,15800.0
2008-10-17 15:35:00,25.73,25.78,25.38,25.55,16900.0,21.4799,21.5217,21.1878,21.3297,16900.0
2008-10-17 15:40:00,25.55,25.78,25.49,25.76,12900.0,21.3297,21.5217,21.2796,21.505,12900.0
2008-10-17 15:45:00,25.74,25.76,25.52,25.52,11600.0,21.4883,21.505,21.3046,21.3046,11600.0
2008-10-17 15:50:00,25.53,25.58,25.37,25.43,30100.0,21.313,21.3547,21.1794,21.2295,30100.0
2008-10-17 15:55:00,25.43,25.47,25.35,25.41,63800.0,21.2295,21.2629,21.1627,21.2128,63800.0
2008-10-20 09:30:00,25.74,25.95,25.37,25.61,19000.0,21.4883,21.6636,21.1794,21.3798,19000.0
2008-10-20 09:35:00,25.61,25.72,25.33,25.56,25100.0,21.3798,21.4716,21.146,21.338,25100.0
2008-10-20 09:40:00,25.56,25.67,25.2,25.35,20000.0,21.338,21.4299,21.0375,21.1627,20000.0
2008-10-20 09:45:00,25.38,25.53,25.23,25.4,18600.0,21.1878,21.313,21.0625,21.2045,18600.0
2008-10-20 09:50:00,25.39,25.58,25.39,25.48,20700.0,21.1961,21.3547,21.1961,21.2712,20700.0
2008-10-20 09:55:00,25.51,25.68,25.47,25.58,6700.0,21.2963,21.4382,21.2629,21.3547,6700.0
2008-10-20 10:00:00,25.62,25.75,25.52,25.52,23900.0,21.3881,21.4966,21.3046,21.3046,23900.0
2008-10-20 10:05:00,25.56,25.65,25.42,25.6,20400.0,21.338,21.4132,21.2212,21.3714,20400.0
2008-10-20 10:10:00,25.62,25.69,25.51,25.6,31100.0,21.3881,21.4466,21.2963,21.3714,31100.0
2008-10-20 10:15:00,25.62,25.72,25.56,25.72,14200.0,21.3881,21.4716,21.338,21.4716,14200.0
2008-10-20 10:20:00,25.69,25.75,25.61,25.61,11300.0,21.4466,21.4966,21.3798,21.3798,11300.0
2008-10-20 10:25:00,25.64,25.68,25.56,25.57,7200.0,21.4048,21.4382,21.338,21.3464,7200.0
2008-10-20 10:30:00,25.57,25.72,25.57,25.69,16300.0,21.3464,21.4716,21.3464,21.4466,16300.0
2008-10-20 10:35:00,25.67,25.72,25.61,25.67,5100.0,21.4299,21.4716,21.3798,21.4299,5100.0
2008-10-20 10:40:00,25.68,25.72,25.63,25.64,5100.0,21.4382,21.4716,21.3965,21.4048,5100.0
2008-10-20 10:45:00,25.69,25.78,25.69,25.73,2700.0,21.4466,21.5217,21.4466,21.4799,2700.0
2008-10-20 10:50:00,25.73,25.78,25.62,25.62,16600.0,21.4799,21.5217,21.3881,21.3881,16600.0
2008-10-20 10:55:00,25.61,25.77,25.59,25.77,9900.0,21.3798,21.5133,21.3631,21.5133,9900.0
2008-10-20 11:00:00,25.76,25.8,25.69,25.75,10900.0,21.505,21.5384,21.4466,21.4966,10900.0
2008-10-20 11:05:00,25.75,25.82,25.62,25.69,22000.0,21.4966,21.5551,21.3881,21.4466,22000.0
2008-10-20 11:10:00,25.67,25.72,25.53,25.71,13700.0,21.4299,21.4716,21.313,21.4633,13700.0
2008-10-20 11:15:00,25.71,25.83,25.68,25.78,30500.0,21.4633,21.5634,21.4382,21.5217,30500.0
2008-10-20 11:20:00,25.78,25.87,25.74,25.87,4700.0,21.5217,21.5968,21.4883,21.5968,4700.0
2008-10-20 11:25:00,25.84,25.91,25.79,25.88,6400.0,21.5718,21.6302,21.53,21.6052,6400.0
2008-10-20 11:30:00,25.92,26.04,25.89,25.91,8000.0,21.6386,21.7387,21.6135,21.6302,8000.0
2008-10-20 11:35:00,25.92,25.92,25.83,25.9,2600.0,21.6386,21.6386,21.5634,21.6219,2600.0
2008-10-20 11:40:00,25.89,25.98,25.82,25.98,5300.0,21.6135,21.6887,21.5551,21.6887,5300.0
2008-10-20 11:45:00,25.97,26.11,25.97,26.03,12100.0,21.6803,21.7972,21.6803,21.7304,12100.0
2008-10-20 11:50:00,26.05,26.1,26.04,26.09,7600.0,21.7471,21.7888,21.7387,21.7805,7600.0
2008-10-20 11:55:00,26.1,26.17,26.09,26.09,10700.0,21.7888,21.8473,21.7805,21.7805,10700.0
2008-10-20 12:00:00,26.1,26.1,25.98,26.01,7400.0,21.7888,21.7888,21.6887,21.7137,7400.0
2008-10-20 12:05:00,26.02,26.03,25.96,25.97,3200.0,21.722,21.7304,21.672,21.6803,3200.0
2008-10-20 12:10:00,25.97,26.05,25.97,25.99,3400.0,21.6803,21.7471,21.6803,21.697,3400.0
2008-10-20 12:15:00,25.99,26.15,25.99,26.14,9100.0,21.697,21.8306,21.697,21.8222,9100.0
2008-10-20 12:20:00,26.08,26.14,26.06,26.07,3200.0,21.7721,21.8222,21.7554,21.7638,3200.0
2008-10-20 12:25:00,26.08,26.15,26.01,26.05,5400.0,21.7721,21.8306,21.7137,21.7471,5400.0
2008-10-20 12:30:00,26.05,26.1,25.95,26.1,5900.0,21.7471,21.7888,21.6636,21.7888,5900.0
2008-10-20 12:35:00,26.06,26.06,25.89,25.94,3700.0,21.7554,21.7554,21.6135,21.6553,3700.0
2008-10-20 12:40:00,25.94,25.94,25.84,25.85,6300.0,21.6553,21.6553,21.5718,21.5801,6300.0
2008-10-20 12:45:00,25.82,25.94,25.82,25.94,5300.0,21.5551,21.6553,21.5551,21.6553,5300.0
2008-10-20 12:50:00,25.94,25.94,25.75,25.75,5900.0,21.6553,21.6553,21.4966,21.4966,5900.0
2008-10-20 12:55:00,25.75,25.85,25.75,25.82,8400.0,21.4966,21.5801,21.4966,21.5551,8400.0
2008-10-20 13:00:00,25.81,25.82,25.69,25.69,6700.0,21.5467,21.5551,21.4466,21.4466,6700.0
2008-10-20 13:05:00,25.7,25.75,25.68,25.69,10300.0,21.4549,21.4966,21.4382,21.4466,10300.0
2008-10-20 13:10:00,25.76,25.8,25.76,25.77,4400.0,21.505,21.5384,21.505,21.5133,4400.0
2008-10-20 13:15:00,25.76,25.93,25.75,25.91,8100.0,21.505,21.6469,21.4966,21.6302,8100.0
2008-10-20 13:20:00,25.92,25.98,25.88,25.94,8200.0,21.6386,21.6887,21.6052,21.6553,8200.0
2008-10-20 13:25:00,25.99,26.08,25.99,26.04,12600.0,21.697,21.7721,21.697,21.7387,12600.0
2008-10-20 13:30:00,26.04,26.15,26.04,26.07,11200.0,21.7387,21.8306,21.7387,21.7638,11200.0
2008-10-20 13:35:00,26.08,26.16,25.86,25.9,22800.0,21.7721,21.8389,21.5885,21.6219,22800.0
2008-10-20 13:40:00,25.9,26.0,25.86,25.97,6500.0,21.6219,21.7053,21.5885,21.6803,6500.0
2008-10-20 13:45:00,25.97,26.08,25.96,26.05,4500.0,21.6803,21.7721,21.672,21.7471,4500.0
2008-10-20 13:50:00,26.05,26.06,25.99,26.06,2900.0,21.7471,21.7554,21.697,21.7554,2900.0
2008-10-20 13:55:00,26.04,26.1,26.0,26.04,6000.0,21.7387,21.7888,21.7053,21.7387,6000.0
2008-10-20 14:00:00,26.03,26.12,25.95,26.1,12200.0,21.7304,21.8055,21.6636,21.7888,12200.0
2008-10-20 14:05:00,26.12,26.19,26.07,26.19,7300.0,21.8055,21.864,21.7638,21.864,7300.0
2008-10-20 14:10:00,26.17,26.21,26.11,26.14,8800.0,21.8473,21.8807,21.7972,21.8222,8800.0
2008-10-20 14:15:00,26.14,26.14,25.95,26.03,5900.0,21.8222,21.8222,21.6636,21.7304,5900.0
2008-10-20 14:20:00,26.02,26.05,25.91,25.91,5800.0,21.722,21.7471,21.6302,21.6302,5800.0
2008-10-20 14:25:00,25.91,26.02,25.91,25.99,29900.0,21.6302,21.722,21.6302,21.697,29900.0
2008-10-20 14:30:00,25.98,26.01,25.9,25.98,9000.0,21.6887,21.7137,21.6219,21.6887,9000.0
2008-10-20 14:35:00,26.0,26.05,25.99,26.05,4900.0,21.7053,21.7471,21.697,21.7471,4900.0
2008-10-20 14:40:00,26.06,26.22,26.05,26.21,8500.0,21.7554,21.889,21.7471,21.8807,8500.0
2008-10-20 14:45:00,26.23,26.23,26.17,26.19,5800.0,21.8974,21.8974,21.8473,21.864,5800.0
2008-10-20 14:50:00,26.17,26.17,26.07,26.07,6000.0,21.8473,21.8473,21.7638,21.7638,6000.0
2008-10-20 14:55:00,26.07,26.25,26.06,26.24,13200.0,21.7638,21.9141,21.7554,21.9057,13200.0
2008-10-20 15:00:00,26.25,26.32,26.23,26.25,9400.0,21.9141,21.9725,21.8974,21.9141,9400.0
2008-10-20 15:05:00,26.24,26.25,26.02,26.17,10600.0,21.9057,21.9141,21.722,21.8473,10600.0
2008-10-20 15:10:00,26.19,26.23,26.12,26.16,19200.0,21.864,21.8974,21.8055,21.8389,19200.0
2008-10-20 15:15:00,26.16,26.18,26.05,26.15,17200.0,21.8389,21.8556,21.7471,21.8306,17200.0
2008-10-20 15:20:00,26.17,26.18,26.03,26.17,16900.0,21.8473,21.8556,21.7304,21.8473,16900.0
2008-10-20 15:25:00,26.18,26.18,26.03,26.03,15100.0,21.8556,21.8556,21.7304,21.7304,15100.0
2008-10-20 15:30:00,26.03,26.03,25.96,26.0,48500.0,21.7304,21.7304,21.672,21.7053,48500.0
2008-10-20 15:35:00,26.0,26.1,25.98,26.05,33200.0,21.7053,21.7888,21.6887,21.7471,33200.0
2008-10-20 15:40:00,26.03,26.06,25.99,26.0,26600.0,21.7304,21.7554,21.697,21.7053,26600.0
2008-10-20 15:45:00,26.01,26.07,25.99,26.05,28600.0,21.7137,21.7638,21.697,21.7471,28600.0
2008-10-20 15:50:00,26.05,26.1,25.99,26.09,31400.0,21.7471,21.7888,21.697,21.7805,31400.0
2008-10-20 15:55:00,26.1,26.16,26.09,26.15,80900.0,21.7888,21.8389,21.7805,21.8306,80900.0
2008-10-21 09:30:00,26.47,26.47,25.9,26.1,21000.0,22.0977,22.0977,21.6219,21.7888,21000.0
2008-10-21 09:35:00,26.2,26.2,25.99,26.01,17200.0,21.8723,21.8723,21.697,21.7137,17200.0
2008-10-21 09:40:00,26.06,26.1,25.94,26.0,10800.0,21.7554,21.7888,21.6553,21.7053,10800.0
2008-10-21 09:45:00,25.98,26.0,25.71,25.75,19200.0,21.6887,21.7053,21.4633,21.4966,19200.0
2008-10-21 09:50:00,25.75,25.75,25.45,25.55,26600.0,21.4966,21.4966,21.2462,21.3297,26600.0
2008-10-21 09:55:00,25.54,25.54,25.32,25.51,21400.0,21.3213,21.3213,21.1377,21.2963,21400.0
2008-10-21 10:00:00,25.5,25.51,25.36,25.41,56400.0,21.2879,21.2963,21.1711,21.2128,56400.0
2008-10-21 10:05:00,25.43,25.47,25.27,25.34,40700.0,21.2295,21.2629,21.0959,21.1544,40700.0
2008-10-21 10:10:00,25.37,25.39,25.16,25.18,36100.0,21.1794,21.1961,21.0041,21.0208,36100.0
2008-10-21 10:15:00,25.18,25.47,25.18,25.38,56500.0,21.0208,21.2629,21.0208,21.1878,56500.0
2008-10-21 10:20:00,25.38,25.43,25.05,25.43,75300.0,21.1878,21.2295,20.9123,21.2295,75300.0
2008-10-21 10:25:00,25.43,25.43,25.12,25.3,44300.0,21.2295,21.2295,20.9707,21.121,44300.0
2008-10-21 10:30:00,25.28,25.28,25.15,25.17,42700.0,21.1043,21.1043,20.9958,21.0124,42700.0
2008-10-21 10:35:00,25.17,25.2,25.0,25.0,45000.0,21.0124,21.0375,20.8705,20.8705,45000.0
2008-10-21 10:40:00,25.01,25.14,24.95,25.0,31300.0,20.8789,20.9874,20.8288,20.8705,31300.0
2008-10-21 10:45:00,25.01,25.02,24.91,25.0,16700.0,20.8789,20.8872,20.7954,20.8705,16700.0
2008-10-21 10:50:00,25.0,25.02,24.86,24.98,15100.0,20.8705,20.8872,20.7537,20.8538,15100.0
2008-10-21 10:55:00,24.97,24.97,24.87,24.87,18400.0,20.8455,20.8455,20.762,20.762,18400.0
2008-10-21 11:00:00,24.9,24.92,24.81,24.81,23300.0,20.787,20.8037,20.7119,20.7119,23300.0
2008-10-21 11:05:00,24.81,24.82,24.59,24.65,58500.0,20.7119,20.7203,20.5283,20.5783,58500.0
2008-10-21 11:10:00,24.66,24.72,24.6,24.72,13900.0,20.5867,20.6368,20.5366,20.6368,13900.0
2008-10-21 11:15:00,24.72,24.85,24.72,24.79,8800.0,20.6368,20.7453,20.6368,20.6952,8800.0
2008-10-21 11:20:00,24.79,24.83,24.72,24.79,26400.0,20.6952,20.7286,20.6368,20.6952,26400.0
2008-10-21 11:25:00,24.77,24.91,24.77,24.91,9600.0,20.6785,20.7954,20.6785,20.7954,9600.0
2008-10-21 11:30:00,24.92,25.08,24.92,25.05,12300.0,20.8037,20.9373,20.8037,20.9123,12300.0
2008-10-21 11:35:00,25.05,25.06,24.9,25.02,24700.0,20.9123,20.9206,20.787,20.8872,24700.0
2008-10-21 11:40:00,25.01,25.07,25.01,25.06,11800.0,20.8789,20.929,20.8789,20.9206,11800.0
2008-10-21 11:45:00,25.05,25.05,24.98,25.0,24000.0,20.9123,20.9123,20.8538,20.8705,24000.0
2008-10-21 11:50:00,24.99,25.0,24.84,24.86,15800.0,20.8622,20.8705,20.737,20.7537,15800.0
2008-10-21 11:55:00,24.86,24.88,24.51,24.68,15500.0,20.7537,20.7703,20.4615,20.6034,15500.0
2008-10-21 12:00:00,24.69,24.86,24.65,24.83,16300.0,20.6117,20.7537,20.5783,20.7286,16300.0
2008-10-21 12:05:00,24.83,24.84,24.76,24.84,7200.0,20.7286,20.737,20.6702,20.737,7200.0
2008-10-21 12:10:00,24.88,24.93,24.79,24.79,10600.0,20.7703,20.8121,20.6952,20.6952,10600.0
2008-10-21 12:15:00,24.8,24.83,24.74,24.83,7500.0,20.7036,20.7286,20.6535,20.7286,7500.0
2008-10-21 12:20:00,24.84,24.9,24.82,24.9,4300.0,20.737,20.787,20.7203,20.787,4300.0
2008-10-21 12:25:00,24.91,24.97,24.91,24.97,6000.0,20.7954,20.8455,20.7954,20.8455,6000.0
2008-10-21 12:30:00,24.98,25.03,24.97,25.03,5800.0,20.8538,20.8956,20.8455,20.8956,5800.0
2008-10-21 12:35:00,25.02,25.16,25.02,25.11,13100.0,20.8872,21.0041,20.8872,20.9624,13100.0
2008-10-21 12:40:00,25.11,25.11,25.02,25.07,8600.0,20.9624,20.9624,20.8872,20.929,8600.0
2008-10-21 12:45:00,25.06,25.07,24.91,24.92,8300.0,20.9206,20.929,20.7954,20.8037,8300.0
2008-10-21 12:50:00,24.96,24.97,24.9,24.91,10000.0,20.8371,20.8455,20.787,20.7954,10000.0
2008-10-21 12:55:00,24.9,24.9,24.73,24.76,20700.0,20.787,20.787,20.6451,20.6702,20700.0
2008-10-21 13:00:00,24.72,24.85,24.71,24.83,4700.0,20.6368,20.7453,20.6284,20.7286,4700.0
2008-10-21 13:05:00,24.8,24.97,24.8,24.89,7900.0,20.7036,20.8455,20.7036,20.7787,7900.0
2008-10-21 13:10:00,24.93,24.95,24.88,24.89,4500.0,20.8121,20.8288,20.7703,20.7787,4500.0
2008-10-21 13:15:00,24.9,24.99,24.9,24.94,9300.0,20.787,20.8622,20.787,20.8204,9300.0
2008-10-21 13:20:00,24.97,25.12,24.97,25.05,21000.0,20.8455,20.9707,20.8455,20.9123,21000.0
2008-10-21 13:25:00,25.05,25.07,24.94,25.07,15500.0,20.9123,20.929,20.8204,20.929,15500.0
2008-10-21 13:30:00,25.06,25.1,25.03,25.07,13600.0,20.9206,20.954,20.8956,20.929,13600.0
2008-10-21 13:35:00,25.08,25.15,25.08,25.1,5400.0,20.9373,20.9958,20.9373,20.954,5400.0
2008-10-21 13:40:00,25.12,25.16,25.02,25.04,11400.0,20.9707,21.0041,20.8872,20.9039,11400.0
2008-10-21 13:45:00,25.08,25.08,25.01,25.01,4700.0,20.9373,20.9373,20.8789,20.8789,4700.0
2008-10-21 13:50:00,25.01,25.12,25.0,25.05,7100.0,20.8789,20.9707,20.8705,20.9123,7100.0
2008-10-21 13:55:00,25.03,25.03,24.94,25.0,6200.0,20.8956,20.8956,20.8204,20.8705,6200.0
2008-10-21 14:00:00,25.0,25.12,25.0,25.1,5400.0,20.8705,20.9707,20.8705,20.954,5400.0
2008-10-21 14:05:00,25.1,25.11,25.02,25.04,3700.0,20.954,20.9624,20.8872,20.9039,3700.0
2008-10-21 14:10:00,25.04,25.15,25.04,25.08,7800.0,20.9039,20.9958,20.9039,20.9373,7800.0
2008-10-21 14:15:00,25.09,25.27,25.09,25.22,16800.0,20.9457,21.0959,20.9457,21.0542,16800.0
2008-10-21 14:20:00,25.23,25.28,25.22,25.25,9400.0,21.0625,21.1043,21.0542,21.0792,9400.0
2008-10-21 14:25:00,25.24,25.24,25.19,25.2,15900.0,21.0709,21.0709,21.0291,21.0375,15900.0
2008-10-21 14:30:00,25.2,25.25,25.18,25.18,10600.0,21.0375,21.0792,21.0208,21.0208,10600.0
2008-10-21 14:35:00,25.17,25.24,25.13,25.23,11600.0,21.0124,21.0709,20.9791,21.0625,11600.0
2008-10-21 14:40:00,25.28,25.34,25.26,25.3,15500.0,21.1043,21.1544,21.0876,21.121,15500.0
2008-10-21 14:45:00,25.3,25.42,25.24,25.25,13600.0,21.121,21.2212,21.0709,21.0792,13600.0
2008-10-21 14:50:00,25.26,25.31,25.24,25.29,14500.0,21.0876,21.1293,21.0709,21.1126,14500.0
2008-10-21 14:55:00,25.32,25.33,25.29,25.31,9400.0,21.1377,21.146,21.1126,21.1293,9400.0
2008-10-21 15:00:00,25.33,25.4,25.3,25.39,32700.0,21.146,21.2045,21.121,21.1961,32700.0
2008-10-21 15:05:00,25.4,25.4,25.22,25.24,33300.0,21.2045,21.2045,21.0542,21.0709,33300.0
2008-10-21 15:10:00,25.23,25.35,25.23,25.25,20500.0,21.0625,21.1627,21.0625,21.0792,20500.0
2008-10-21 15:15:00,25.25,25.25,25.07,25.07,29600.0,21.0792,21.0792,20.929,20.929,29600.0
2008-10-21 15:20:00,25.08,25.1,24.93,25.01,30300.0,20.9373,20.954,20.8121,20.8789,30300.0
2008-10-21 15:25:00,25.01,25.07,24.96,24.96,14600.0,20.8789,20.929,20.8371,20.8371,14600.0
2008-10-21 15:30:00,24.94,25.0,24.8,24.88,18400.0,20.8204,20.8705,20.7036,20.7703,18400.0
2008-10-21 15:35:00,24.89,24.95,24.82,24.84,20200.0,20.7787,20.8288,20.7203,20.737,20200.0
2008-10-21 15:40:00,24.83,24.93,24.78,24.8,18600.0,20.7286,20.8121,20.6869,20.7036,18600.0
2008-10-21 15:45:00,24.8,24.83,24.64,24.71,26900.0,20.7036,20.7286,20.57,20.6284,26900.0
2008-10-21 15:50:00,24.71,24.84,24.71,24.8,23300.0,20.6284,20.737,20.6284,20.7036,23300.0
2008-10-21 15:55:00,24.79,24.79,24.72,24.73,42500.0,20.6952,20.6952,20.6368,20.6451,42500.0
2008-10-22 09:30:00,23.82,24.22,23.82,24.2,18200.0,19.8854,20.2194,19.8854,20.2027,18200.0
2008-10-22 09:35:00,24.14,24.18,23.91,24.08,6900.0,20.1526,20.186,19.9606,20.1025,6900.0
2008-10-22 09:40:00,24.1,24.19,23.98,24.14,7600.0,20.1192,20.1943,20.019,20.1526,7600.0
2008-10-22 09:45:00,24.12,24.22,24.12,24.18,7200.0,20.1359,20.2194,20.1359,20.186,7200.0
2008-10-22 09:50:00,24.18,24.18,24.04,24.05,24800.0,20.186,20.186,20.0691,20.0774,24800.0
2008-10-22 09:55:00,24.07,24.13,23.99,24.05,14600.0,20.0941,20.1442,20.0274,20.0774,14600.0
2008-10-22 10:00:00,24.05,24.14,23.89,23.9,17000.0,20.0774,20.1526,19.9439,19.9522,17000.0
2008-10-22 10:05:00,23.86,24.04,23.86,23.95,12600.0,19.9188,20.0691,19.9188,19.994,12600.0
2008-10-22 10:10:00,23.98,23.99,23.85,23.94,6300.0,20.019,20.0274,19.9105,19.9856,6300.0
2008-10-22 10:15:00,23.93,24.04,23.88,23.88,8500.0,19.9773,20.0691,19.9355,19.9355,8500.0
2008-10-22 10:20:00,23.88,23.99,23.79,23.85,9500.0,19.9355,20.0274,19.8604,19.9105,9500.0
2008-10-22 10:25:00,23.83,23.87,23.78,23.85,18600.0,19.8938,19.9272,19.852,19.9105,18600.0
2008-10-22 10:30:00,23.83,23.96,23.81,23.89,8900.0,19.8938,20.0023,19.8771,19.9439,8900.0
2008-10-22 10:35:00,23.9,24.04,23.86,24.01,17900.0,19.9522,20.0691,19.9188,20.0441,17900.0
2008-10-22 10:40:00,24.04,24.11,24.01,24.04,13900.0,20.0691,20.1275,20.0441,20.0691,13900.0
2008-10-22 10:45:00,24.03,24.23,23.96,24.15,18000.0,20.0608,20.2277,20.0023,20.1609,18000.0
2008-10-22 10:50:00,24.15,24.23,24.03,24.23,6500.0,20.1609,20.2277,20.0608,20.2277,6500.0
2008-10-22 10:55:00,24.26,24.26,24.14,24.19,6200.0,20.2528,20.2528,20.1526,20.1943,6200.0
2008-10-22 11:00:00,24.19,24.19,24.04,24.13,8200.0,20.1943,20.1943,20.0691,20.1442,8200.0
2008-10-22 11:05:00,24.14,24.16,23.97,24.04,5800.0,20.1526,20.1693,20.0107,20.0691,5800.0
2008-10-22 11:10:00,24.05,24.2,24.04,24.09,10800.0,20.0774,20.2027,20.0691,20.1108,10800.0
2008-10-22 11:15:00,24.08,24.2,24.07,24.17,10900.0,20.1025,20.2027,20.0941,20.1776,10900.0
2008-10-22 11:20:00,24.17,24.19,24.09,24.19,18900.0,20.1776,20.1943,20.1108,20.1943,18900.0
2008-10-22 11:25:00,24.17,24.17,24.08,24.13,19900.0,20.1776,20.1776,20.1025,20.1442,19900.0
2008-10-22 11:30:00,24.14,24.24,24.14,24.19,13100.0,20.1526,20.2361,20.1526,20.1943,13100.0
2008-10-22 11:35:00,24.18,24.2,24.09,24.17,12100.0,20.186,20.2027,20.1108,20.1776,12100.0
2008-10-22 11:40:00,24.16,24.39,24.11,24.28,24200.0,20.1693,20.3613,20.1275,20.2695,24200.0
2008-10-22 11:45:00,24.29,24.36,24.25,24.25,6700.0,20.2778,20.3362,20.2444,20.2444,6700.0
2008-10-22 11:50:00,24.25,24.26,24.19,24.22,12400.0,20.2444,20.2528,20.1943,20.2194,12400.0
2008-10-22 11:55:00,24.2,24.32,24.2,24.27,11200.0,20.2027,20.3028,20.2027,20.2611,11200.0
2008-10-22 12:00:00,24.3,24.3,24.24,24.26,8700.0,20.2862,20.2862,20.2361,20.2528,8700.0
2008-10-22 12:05:00,24.26,24.39,24.24,24.37,14500.0,20.2528,20.3613,20.2361,20.3446,14500.0
2008-10-22 12:10:00,24.38,24.38,24.29,24.35,17300.0,20.3529,20.3529,20.2778,20.3279,17300.0
2008-10-22 12:15:00,24.35,24.43,24.34,24.39,16300.0,20.3279,20.3947,20.3195,20.3613,16300.0
2008-10-22 12:20:00,24.4,24.41,24.33,24.38,20700.0,20.3696,20.378,20.3112,20.3529,20700.0
2008-10-22 12:25:00,24.38,24.46,24.36,24.36,20700.0,20.3529,20.4197,20.3362,20.3362,20700.0
2008-10-22 12:30:00,24.36,24.41,24.3,24.41,14000.0,20.3362,20.378,20.2862,20.378,14000.0
2008-10-22 12:35:00,24.41,24.42,24.35,24.37,10500.0,20.378,20.3863,20.3279,20.3446,10500.0
2008-10-22 12:40:00,24.37,24.38,24.35,24.38,3100.0,20.3446,20.3529,20.3279,20.3529,3100.0
2008-10-22 12:45:00,24.39,24.4,24.3,24.3,6300.0,20.3613,20.3696,20.2862,20.2862,6300.0
2008-10-22 12:50:00,24.33,24.38,24.3,24.38,2200.0,20.3112,20.3529,20.2862,20.3529,2200.0
2008-10-22 12:55:00,24.38,24.38,24.31,24.32,9200.0,20.3529,20.3529,20.2945,20.3028,9200.0
2008-10-22 13:00:00,24.3,24.31,24.18,24.22,11000.0,20.2862,20.2945,20.186,20.2194,11000.0
2008-10-22 13:05:00,24.23,24.29,24.22,24.25,4500.0,20.2277,20.2778,20.2194,20.2444,4500.0
2008-10-22 13:10:00,24.24,24.25,24.18,24.2,10400.0,20.2361,20.2444,20.186,20.2027,10400.0
2008-10-22 13:15:00,24.2,24.23,24.09,24.17,21300.0,20.2027,20.2277,20.1108,20.1776,21300.0
2008-10-22 13:20:00,24.16,24.19,24.07,24.07,10800.0,20.1693,20.1943,20.0941,20.0941,10800.0
2008-10-22 13:25:00,24.09,24.21,24.04,24.21,25900.0,20.1108,20.211,20.0691,20.211,25900.0
2008-10-22 13:30:00,24.19,24.19,24.02,24.09,10200.0,20.1943,20.1943,20.0524,20.1108,10200.0
2008-10-22 13:35:00,24.07,24.13,24.01,24.11,8600.0,20.0941,20.1442,20.0441,20.1275,8600.0
2008-10-22 13:40:00,24.1,24.13,24.0,24.0,8300.0,20.1192,20.1442,20.0357,20.0357,8300.0
2008-10-22 13:45:00,24.01,24.15,24.01,24.15,13600.0,20.0441,20.1609,20.0441,20.1609,13600.0
2008-10-22 13:50:00,24.11,24.18,24.08,24.18,5600.0,20.1275,20.186,20.1025,20.186,5600.0
2008-10-22 13:55:00,24.18,24.24,24.14,24.19,8500.0,20.186,20.2361,20.1526,20.1943,8500.0
2008-10-22 14:00:00,24.19,24.25,24.16,24.21,11100.0,20.1943,20.2444,20.1693,20.211,11100.0
2008-10-22 14:05:00,24.21,24.25,24.18,24.2,16400.0,20.211,20.2444,20.186,20.2027,16400.0
2008-10-22 14:10:00,24.19,24.28,24.18,24.28,30400.0,20.1943,20.2695,20.186,20.2695,30400.0
2008-10-22 14:15:00,24.27,24.31,24.26,24.27,30300.0,20.2611,20.2945,20.2528,20.2611,30300.0
2008-10-22 14:20:00,24.26,24.4,24.25,24.37,16900.0,20.2528,20.3696,20.2444,20.3446,16900.0
2008-10-22 14:25:00,24.38,24.42,24.36,24.4,16700.0,20.3529,20.3863,20.3362,20.3696,16700.0
2008-10-22 14:30:00,24.38,24.4,24.33,24.35,22400.0,20.3529,20.3696,20.3112,20.3279,22400.0
2008-10-22 14:35:00,24.35,24.35,24.31,24.33,11400.0,20.3279,20.3279,20.2945,20.3112,11400.0
2008-10-22 14:40:00,24.31,24.34,24.24,24.29,28800.0,20.2945,20.3195,20.2361,20.2778,28800.0
2008-10-22 14:45:00,24.26,24.35,24.26,24.32,15900.0,20.2528,20.3279,20.2528,20.3028,15900.0
2008-10-22 14:50:00,24.32,24.32,24.25,24.29,23200.0,20.3028,20.3028,20.2444,20.2778,23200.0
2008-10-22 14:55:00,24.26,24.39,24.24,24.36,13200.0,20.2528,20.3613,20.2361,20.3362,13200.0
2008-10-22 15:00:00,24.37,24.38,24.29,24.3,21100.0,20.3446,20.3529,20.2778,20.2862,21100.0
2008-10-22 15:05:00,24.28,24.28,24.16,24.22,24500.0,20.2695,20.2695,20.1693,20.2194,24500.0
2008-10-22 15:10:00,24.23,24.24,24.1,24.1,19900.0,20.2277,20.2361,20.1192,20.1192,19900.0
2008-10-22 15:15:00,24.08,24.09,23.95,23.97,23000.0,20.1025,20.1108,19.994,20.0107,23000.0
2008-10-22 15:20:00,23.97,24.07,23.97,24.05,22100.0,20.0107,20.0941,20.0107,20.0774,22100.0
2008-10-22 15:25:00,24.06,24.12,23.98,24.01,25100.0,20.0858,20.1359,20.019,20.0441,25100.0
2008-10-22 15:30:00,24.0,24.0,23.81,23.82,30900.0,20.0357,20.0357,19.8771,19.8854,30900.0
2008-10-22 15:35:00,23.82,23.9,23.69,23.7,31300.0,19.8854,19.9522,19.7769,19.7853,31300.0
2008-10-22 15:40:00,23.69,23.69,23.45,23.54,60100.0,19.7769,19.7769,19.5766,19.6517,60100.0
2008-10-22 15:45:00,23.55,23.88,23.48,23.74,57300.0,19.66,19.9355,19.6016,19.8187,57300.0
2008-10-22 15:50:00,23.73,23.97,23.71,23.84,52000.0,19.8103,20.0107,19.7936,19.9021,52000.0
2008-10-22 15:55:00,23.84,23.97,23.73,23.94,97600.0,19.9021,20.0107,19.8103,19.9856,97600.0
2008-10-23 09:30:00,24.03,24.15,23.93,23.94,9000.0,20.0608,20.1609,19.9773,19.9856,9000.0
2008-10-23 09:35:00,23.93,24.02,23.79,23.84,13900.0,19.9773,20.0524,19.8604,19.9021,13900.0
2008-10-23 09:40:00,23.85,23.96,23.46,23.59,26700.0,19.9105,20.0023,19.5849,19.6934,26700.0
2008-10-23 09:45:00,23.63,23.66,23.32,23.32,21700.0,19.7268,19.7519,19.468,19.468,21700.0
2008-10-23 09:50:00,23.33,23.48,23.26,23.46,10200.0,19.4764,19.6016,19.4179,19.5849,10200.0
2008-10-23 09:55:00,23.47,23.59,23.47,23.59,10100.0,19.5933,19.6934,19.5933,19.6934,10100.0
2008-10-23 10:00:00,23.57,23.7,23.57,23.58,13700.0,19.6767,19.7853,19.6767,19.6851,13700.0
2008-10-23 10:05:00,23.57,23.83,23.55,23.78,32000.0,19.6767,19.8938,19.66,19.852,32000.0
2008-10-23 10:10:00,23.78,23.96,23.73,23.93,26300.0,19.852,20.0023,19.8103,19.9773,26300.0
2008-10-23 10:15:00,23.94,23.94,23.76,23.87,10300.0,19.9856,19.9856,19.8353,19.9272,10300.0
2008-10-23 10:20:00,23.86,23.93,23.77,23.82,20100.0,19.9188,19.9773,19.8437,19.8854,20100.0
2008-10-23 10:25:00,23.81,23.83,23.54,23.64,14000.0,19.8771,19.8938,19.6517,19.7352,14000.0
2008-10-23 10:30:00,23.64,23.72,23.58,23.72,10300.0,19.7352,19.802,19.6851,19.802,10300.0
2008-10-23 10:35:00,23.73,23.76,23.63,23.73,9400.0,19.8103,19.8353,19.7268,19.8103,9400.0
2008-10-23 10:40:00,23.75,24.17,23.75,24.17,15200.0,19.827,20.1776,19.827,20.1776,15200.0
2008-10-23 10:45:00,24.17,24.27,24.08,24.08,9500.0,20.1776,20.2611,20.1025,20.1025,9500.0
2008-10-23 10:50:00,24.08,24.17,24.08,24.14,5800.0,20.1025,20.1776,20.1025,20.1526,5800.0
2008-10-23 10:55:00,24.15,24.31,24.12,24.31,18300.0,20.1609,20.2945,20.1359,20.2945,18300.0
2008-10-23 11:00:00,24.34,24.41,24.14,24.14,7200.0,20.3195,20.378,20.1526,20.1526,7200.0
2008-10-23 11:05:00,24.15,24.19,24.09,24.19,6800.0,20.1609,20.1943,20.1108,20.1943,6800.0
2008-10-23 11:10:00,24.22,24.29,24.19,24.22,7300.0,20.2194,20.2778,20.1943,20.2194,7300.0
2008-10-23 11:15:00,24.22,24.26,24.05,24.07,5600.0,20.2194,20.2528,20.0774,20.0941,5600.0
2008-10-23 11:20:00,24.06,24.08,24.01,24.08,3300.0,20.0858,20.1025,20.0441,20.1025,3300.0
2008-10-23 11:25:00,24.03,24.03,23.92,23.94,4900.0,20.0608,20.0608,19.9689,19.9856,4900.0
2008-10-23 11:30:00,23.94,24.02,23.94,23.98,3700.0,19.9856,20.0524,19.9856,20.019,3700.0
2008-10-23 11:35:00,23.98,24.12,23.97,24.11,10800.0,20.019,20.1359,20.0107,20.1275,10800.0
2008-10-23 11:40:00,24.1,24.11,23.89,23.92,10800.0,20.1192,20.1275,19.9439,19.9689,10800.0
2008-10-23 11:45:00,23.92,23.97,23.86,23.97,8700.0,19.9689,20.0107,19.9188,20.0107,8700.0
2008-10-23 11:50:00,23.94,24.01,23.93,23.94,3500.0,19.9856,20.0441,19.9773,19.9856,3500.0
2008-10-23 11:55:00,23.95,24.0,23.93,24.0,2500.0,19.994,20.0357,19.9773,20.0357,2500.0
2008-10-23 12:00:00,23.97,24.0,23.8,23.8,5300.0,20.0107,20.0357,19.8687,19.8687,5300.0
2008-10-23 12:05:00,23.81,23.82,23.76,23.77,3900.0,19.8771,19.8854,19.8353,19.8437,3900.0
2008-10-23 12:10:00,23.76,23.79,23.74,23.79,1900.0,19.8353,19.8604,19.8187,19.8604,1900.0
2008-10-23 12:15:00,23.79,23.85,23.66,23.66,9100.0,19.8604,19.9105,19.7519,19.7519,9100.0
2008-10-23 12:20:00,23.62,23.66,23.52,23.55,5900.0,19.7185,19.7519,19.635,19.66,5900.0
2008-10-23 12:25:00,23.52,23.57,23.44,23.48,6300.0,19.635,19.6767,19.5682,19.6016,6300.0
2008-10-23 12:30:00,23.48,23.54,23.45,23.45,6900.0,19.6016,19.6517,19.5766,19.5766,6900.0
2008-10-23 12:35:00,23.49,23.55,23.39,23.44,7900.0,19.6099,19.66,19.5265,19.5682,7900.0
2008-10-23 12:40:00,23.44,23.46,23.37,23.46,5400.0,19.5682,19.5849,19.5098,19.5849,5400.0
2008-10-23 12:45:00,23.5,23.65,23.49,23.54,16900.0,19.6183,19.7435,19.6099,19.6517,16900.0
2008-10-23 12:50:00,23.52,23.65,23.52,23.6,22300.0,19.635,19.7435,19.635,19.7018,22300.0
2008-10-23 12:55:00,23.56,23.59,23.44,23.5,10800.0,19.6684,19.6934,19.5682,19.6183,10800.0
2008-10-23 13:00:00,23.47,23.54,23.35,23.4,10800.0,19.5933,19.6517,19.4931,19.5348,10800.0
2008-10-23 13:05:00,23.38,23.45,23.3,23.45,11000.0,19.5181,19.5766,19.4513,19.5766,11000.0
2008-10-23 13:10:00,23.42,23.51,23.38,23.49,17600.0,19.5515,19.6266,19.5181,19.6099,17600.0
2008-10-23 13:15:00,23.49,23.66,23.46,23.6,22600.0,19.6099,19.7519,19.5849,19.7018,22600.0
2008-10-23 13:20:00,23.6,23.62,23.52,23.52,8300.0,19.7018,19.7185,19.635,19.635,8300.0
2008-10-23 13:25:00,23.5,23.56,23.37,23.37,21600.0,19.6183,19.6684,19.5098,19.5098,21600.0
2008-10-23 13:30:00,23.38,23.43,23.29,23.3,14500.0,19.5181,19.5599,19.443,19.4513,14500.0
2008-10-23 13:35:00,23.27,23.49,23.25,23.42,12000.0,19.4263,19.6099,19.4096,19.5515,12000.0
2008-10-23 13:40:00,23.42,23.51,23.37,23.37,16200.0,19.5515,19.6266,19.5098,19.5098,16200.0
2008-10-23 13:45:00,23.37,23.4,23.27,23.27,12300.0,19.5098,19.5348,19.4263,19.4263,12300.0
2008-10-23 13:50:00,23.29,23.29,23.16,23.25,11600.0,19.443,19.443,19.3345,19.4096,11600.0
2008-10-23 13:55:00,23.23,23.32,23.2,23.28,10300.0,19.3929,19.468,19.3678,19.4346,10300.0
2008-10-23 14:00:00,23.28,23.28,23.0,23.02,31200.0,19.4346,19.4346,19.2009,19.2176,31200.0
2008-10-23 14:05:00,23.04,23.13,23.0,23.05,11700.0,19.2343,19.3094,19.2009,19.2426,11700.0
2008-10-23 14:10:00,23.07,23.09,22.88,22.91,10900.0,19.2593,19.276,19.1007,19.1258,10900.0
2008-10-23 14:15:00,22.94,22.99,22.86,22.87,22400.0,19.1508,19.1925,19.084,19.0924,22400.0
2008-10-23 14:20:00,22.87,22.91,22.78,22.91,32200.0,19.0924,19.1258,19.0172,19.1258,32200.0
2008-10-23 14:25:00,22.91,23.13,22.91,23.12,18800.0,19.1258,19.3094,19.1258,19.3011,18800.0
2008-10-23 14:30:00,23.11,23.37,23.07,23.25,20100.0,19.2927,19.5098,19.2593,19.4096,20100.0
2008-10-23 14:35:00,23.25,23.47,23.24,23.45,19300.0,19.4096,19.5933,19.4012,19.5766,19300.0
2008-10-23 14:40:00,23.46,23.49,23.23,23.35,12000.0,19.5849,19.6099,19.3929,19.4931,12000.0
2008-10-23 14:45:00,23.34,23.45,23.13,23.13,16300.0,19.4847,19.5766,19.3094,19.3094,16300.0
2008-10-23 14:50:00,23.12,23.22,23.05,23.06,12100.0,19.3011,19.3845,19.2426,19.251,12100.0
2008-10-23 14:55:00,23.08,23.18,22.97,23.18,20400.0,19.2677,19.3512,19.1758,19.3512,20400.0
2008-10-23 15:00:00,23.18,23.3,23.08,23.26,22900.0,19.3512,19.4513,19.2677,19.4179,22900.0
2008-10-23 15:05:00,23.24,23.61,23.18,23.61,29100.0,19.4012,19.7101,19.3512,19.7101,29100.0
2008-10-23 15:10:00,23.59,23.72,23.48,23.64,36000.0,19.6934,19.802,19.6016,19.7352,36000.0
2008-10-23 15:15:00,23.63,23.63,23.37,23.4,16100.0,19.7268,19.7268,19.5098,19.5348,16100.0
2008-10-23 15:20:00,23.4,23.65,23.3,23.54,26000.0,19.5348,19.7435,19.4513,19.6517,26000.0
2008-10-23 15:25:00,23.57,23.57,23.38,23.45,24000.0,19.6767,19.6767,19.5181,19.5766,24000.0
2008-10-23 15:30:00,23.48,23.5,23.19,23.3,24800.0,19.6016,19.6183,19.3595,19.4513,24800.0
2008-10-23 15:35:00,23.32,23.49,23.23,23.25,24900.0,19.468,19.6099,19.3929,19.4096,24900.0
2008-10-23 15:40:00,23.22,23.68,23.18,23.67,41400.0,19.3845,19.7686,19.3512,19.7602,41400.0
2008-10-23 15:45:00,23.66,24.0,23.66,23.98,44900.0,19.7519,20.0357,19.7519,20.019,44900.0
2008-10-23 15:50:00,23.97,24.0,23.7,23.7,39500.0,20.0107,20.0357,19.7853,19.7853,39500.0
2008-10-23 15:55:00,23.7,23.88,23.7,23.87,70000.0,19.7853,19.9355,19.7853,19.9272,70000.0
2008-10-24 09:30:00,22.57,22.82,22.29,22.82,15100.0,18.8419,19.0506,18.6082,19.0506,15100.0
2008-10-24 09:35:00,22.75,22.9,22.42,22.5,11200.0,18.9922,19.1174,18.7167,18.7835,11200.0
2008-10-24 09:40:00,22.52,22.55,22.27,22.55,8800.0,18.8002,18.8252,18.5915,18.8252,8800.0
2008-10-24 09:45:00,22.51,22.71,22.47,22.71,7000.0,18.7918,18.9588,18.7584,18.9588,7000.0
2008-10-24 09:50:00,22.69,22.89,22.64,22.78,12700.0,18.9421,19.1091,18.9004,19.0172,12700.0
2008-10-24 09:55:00,22.86,23.17,22.86,22.95,23200.0,19.084,19.3428,19.084,19.1591,23200.0
2008-10-24 10:00:00,23.03,23.11,22.88,22.93,8000.0,19.2259,19.2927,19.1007,19.1424,8000.0
2008-10-24 10:05:00,22.93,23.0,22.65,22.78,7200.0,19.1424,19.2009,18.9087,19.0172,7200.0
2008-10-24 10:10:00,22.77,22.9,22.65,22.89,10000.0,19.0089,19.1174,18.9087,19.1091,10000.0
2008-10-24 10:15:00,22.87,22.95,22.74,22.95,9500.0,19.0924,19.1591,18.9838,19.1591,9500.0
2008-10-24 10:20:00,22.97,23.04,22.79,22.96,9600.0,19.1758,19.2343,19.0256,19.1675,9600.0
2008-10-24 10:25:00,22.92,22.99,22.78,22.98,15400.0,19.1341,19.1925,19.0172,19.1842,15400.0
2008-10-24 10:30:00,22.98,23.24,22.9,23.13,17500.0,19.1842,19.4012,19.1174,19.3094,17500.0
2008-10-24 10:35:00,23.14,23.27,23.03,23.04,12800.0,19.3178,19.4263,19.2259,19.2343,12800.0
2008-10-24 10:40:00,23.0,23.2,22.95,23.19,10300.0,19.2009,19.3678,19.1591,19.3595,10300.0
2008-10-24 10:45:00,23.19,23.25,23.04,23.11,11700.0,19.3595,19.4096,19.2343,19.2927,11700.0
2008-10-24 10:50:00,23.12,23.34,23.12,23.32,17500.0,19.3011,19.4847,19.3011,19.468,17500.0
2008-10-24 10:55:00,23.32,23.37,23.26,23.3,10500.0,19.468,19.5098,19.4179,19.4513,10500.0
2008-10-24 11:00:00,23.35,23.4,23.27,23.3,10600.0,19.4931,19.5348,19.4263,19.4513,10600.0
2008-10-24 11:05:00,23.31,23.36,23.24,23.27,6600.0,19.4597,19.5014,19.4012,19.4263,6600.0
2008-10-24 11:10:00,23.27,23.27,23.13,23.16,7300.0,19.4263,19.4263,19.3094,19.3345,7300.0
2008-10-24 11:15:00,23.17,23.3,23.15,23.29,6000.0,19.3428,19.4513,19.3261,19.443,6000.0
2008-10-24 11:20:00,23.27,23.56,23.27,23.47,17700.0,19.4263,19.6684,19.4263,19.5933,17700.0
2008-10-24 11:25:00,23.5,23.52,23.44,23.5,8300.0,19.6183,19.635,19.5682,19.6183,8300.0
2008-10-24 11:30:00,23.5,23.57,23.39,23.46,10300.0,19.6183,19.6767,19.5265,19.5849,10300.0
2008-10-24 11:35:00,23.47,23.78,23.45,23.72,11000.0,19.5933,19.852,19.5766,19.802,11000.0
2008-10-24 11:40:00,23.73,23.74,23.64,23.71,7700.0,19.8103,19.8187,19.7352,19.7936,7700.0
2008-10-24 11:45:00,23.7,23.71,23.56,23.58,13600.0,19.7853,19.7936,19.6684,19.6851,13600.0
2008-10-24 11:50:00,23.57,23.57,23.39,23.47,9700.0,19.6767,19.6767,19.5265,19.5933,9700.0
2008-10-24 11:55:00,23.45,23.52,23.45,23.5,4800.0,19.5766,19.635,19.5766,19.6183,4800.0
2008-10-24 12:00:00,23.5,23.51,23.33,23.46,10200.0,19.6183,19.6266,19.4764,19.5849,10200.0
2008-10-24 12:05:00,23.55,23.62,23.47,23.58,9200.0,19.66,19.7185,19.5933,19.6851,9200.0
2008-10-24 12:10:00,23.58,23.58,23.48,23.58,5200.0,19.6851,19.6851,19.6016,19.6851,5200.0
2008-10-24 12:15:00,23.59,23.59,23.46,23.5,5200.0,19.6934,19.6934,19.5849,19.6183,5200.0
2008-10-24 12:20:00,23.5,23.57,23.31,23.31,5900.0,19.6183,19.6767,19.4597,19.4597,5900.0
2008-10-24 12:25:00,23.3,23.39,23.25,23.25,8700.0,19.4513,19.5265,19.4096,19.4096,8700.0
2008-10-24 12:30:00,23.25,23.35,23.19,23.34,9500.0,19.4096,19.4931,19.3595,19.4847,9500.0
2008-10-24 12:35:00,23.32,23.38,23.32,23.34,6000.0,19.468,19.5181,19.468,19.4847,6000.0
2008-10-24 12:40:00,23.32,23.34,23.23,23.26,8800.0,19.468,19.4847,19.3929,19.4179,8800.0
2008-10-24 12:45:00,23.24,23.27,23.18,23.26,8000.0,19.4012,19.4263,19.3512,19.4179,8000.0
2008-10-24 12:50:00,23.28,23.39,23.28,23.33,8000.0,19.4346,19.5265,19.4346,19.4764,8000.0
2008-10-24 12:55:00,23.36,23.46,23.32,23.32,4800.0,19.5014,19.5849,19.468,19.468,4800.0
2008-10-24 13:00:00,23.38,23.47,23.37,23.43,9800.0,19.5181,19.5933,19.5098,19.5599,9800.0
2008-10-24 13:05:00,23.45,23.48,23.37,23.45,11000.0,19.5766,19.6016,19.5098,19.5766,11000.0
2008-10-24 13:10:00,23.45,23.5,23.41,23.5,5500.0,19.5766,19.6183,19.5432,19.6183,5500.0
2008-10-24 13:15:00,23.48,23.71,23.42,23.67,12400.0,19.6016,19.7936,19.5515,19.7602,12400.0
2008-10-24 13:20:00,23.65,23.69,23.61,23.64,7700.0,19.7435,19.7769,19.7101,19.7352,7700.0
2008-10-24 13:25:00,23.64,23.65,23.54,23.58,13000.0,19.7352,19.7435,19.6517,19.6851,13000.0
2008-10-24 13:30:00,23.56,23.56,23.36,23.38,10500.0,19.6684,19.6684,19.5014,19.5181,10500.0
2008-10-24 13:35:00,23.37,23.41,23.3,23.31,6600.0,19.5098,19.5432,19.4513,19.4597,6600.0
2008-10-24 13:40:00,23.3,23.38,23.29,23.35,6200.0,19.4513,19.5181,19.443,19.4931,6200.0
2008-10-24 13:45:00,23.35,23.36,23.16,23.17,13500.0,19.4931,19.5014,19.3345,19.3428,13500.0
2008-10-24 13:50:00,23.18,23.33,23.18,23.27,7600.0,19.3512,19.4764,19.3512,19.4263,7600.0
2008-10-24 13:55:00,23.27,23.38,23.13,23.13,13900.0,19.4263,19.5181,19.3094,19.3094,13900.0
2008-10-24 14:00:00,23.14,23.24,23.14,23.2,10900.0,19.3178,19.4012,19.3178,19.3678,10900.0
2008-10-24 14:05:00,23.2,23.28,23.17,23.28,14500.0,19.3678,19.4346,19.3428,19.4346,14500.0
2008-10-24 14:10:00,23.29,23.46,23.25,23.32,26700.0,19.443,19.5849,19.4096,19.468,26700.0
2008-10-24 14:15:00,23.31,23.45,23.3,23.44,15100.0,19.4597,19.5766,19.4513,19.5682,15100.0
2008-10-24 14:20:00,23.44,23.45,23.29,23.29,23100.0,19.5682,19.5766,19.443,19.443,23100.0
2008-10-24 14:25:00,23.29,23.34,23.21,23.33,14600.0,19.443,19.4847,19.3762,19.4764,14600.0
2008-10-24 14:30:00,23.33,23.63,23.33,23.58,17900.0,19.4764,19.7268,19.4764,19.6851,17900.0
2008-10-24 14:35:00,23.54,23.58,23.47,23.57,9800.0,19.6517,19.6851,19.5933,19.6767,9800.0
2008-10-24 14:40:00,23.55,23.66,23.47,23.48,18000.0,19.66,19.7519,19.5933,19.6016,18000.0
2008-10-24 14:45:00,23.51,23.51,23.33,23.36,11100.0,19.6266,19.6266,19.4764,19.5014,11100.0
2008-10-24 14:50:00,23.39,23.5,23.39,23.49,8000.0,19.5265,19.6183,19.5265,19.6099,8000.0
2008-10-24 14:55:00,23.47,23.77,23.47,23.71,15500.0,19.5933,19.8437,19.5933,19.7936,15500.0
2008-10-24 15:00:00,23.71,23.97,23.69,23.8,37800.0,19.7936,20.0107,19.7769,19.8687,37800.0
2008-10-24 15:05:00,23.77,23.83,23.69,23.73,13400.0,19.8437,19.8938,19.7769,19.8103,13400.0
2008-10-24 15:10:00,23.73,23.84,23.54,23.58,18000.0,19.8103,19.9021,19.6517,19.6851,18000.0
2008-10-24 15:15:00,23.59,23.73,23.41,23.47,20000.0,19.6934,19.8103,19.5432,19.5933,20000.0
2008-10-24 15:20:00,23.43,23.7,23.4,23.68,18100.0,19.5599,19.7853,19.5348,19.7686,18100.0
2008-10-24 15:25:00,23.67,23.77,23.54,23.69,18500.0,19.7602,19.8437,19.6517,19.7769,18500.0
2008-10-24 15:30:00,23.69,23.73,23.48,23.62,21400.0,19.7769,19.8103,19.6016,19.7185,21400.0
2008-10-24 15:35:00,23.62,23.62,23.43,23.49,17700.0,19.7185,19.7185,19.5599,19.6099,17700.0
2008-10-24 15:40:00,23.49,23.66,23.47,23.59,20500.0,19.6099,19.7519,19.5933,19.6934,20500.0
2008-10-24 15:45:00,23.6,23.79,23.56,23.76,21400.0,19.7018,19.8604,19.6684,19.8353,21400.0
2008-10-24 15:50:00,23.72,23.8,23.6,23.68,26900.0,19.802,19.8687,19.7018,19.7686,26900.0
2008-10-24 15:55:00,23.67,23.68,23.32,23.32,65800.0,19.7602,19.7686,19.468,19.468,65800.0
2008-10-27 09:30:00,22.97,23.12,22.82,22.82,8100.0,19.1758,19.3011,19.0506,19.0506,8100.0
2008-10-27 09:35:00,22.8,22.87,22.55,22.87,9700.0,19.0339,19.0924,18.8252,19.0924,9700.0
2008-10-27 09:40:00,22.85,22.95,22.78,22.95,5800.0,19.0757,19.1591,19.0172,19.1591,5800.0
2008-10-27 09:45:00,22.96,22.96,22.73,22.75,9300.0,19.1675,19.1675,18.9755,18.9922,9300.0
2008-10-27 09:50:00,22.75,22.95,22.75,22.94,10200.0,18.9922,19.1591,18.9922,19.1508,10200.0
2008-10-27 09:55:00,22.96,23.09,22.87,23.09,10800.0,19.1675,19.276,19.0924,19.276,10800.0
2008-10-27 10:00:00,23.08,23.34,23.06,23.27,14400.0,19.2677,19.4847,19.251,19.4263,14400.0
2008-10-27 10:05:00,23.26,23.33,23.04,23.06,13100.0,19.4179,19.4764,19.2343,19.251,13100.0
2008-10-27 10:10:00,23.1,23.16,22.98,23.03,8700.0,19.2844,19.3345,19.1842,19.2259,8700.0
2008-10-27 10:15:00,23.03,23.06,22.87,22.89,10700.0,19.2259,19.251,19.0924,19.1091,10700.0
2008-10-27 10:20:00,22.86,22.93,22.8,22.85,13200.0,19.084,19.1424,19.0339,19.0757,13200.0
2008-10-27 10:25:00,22.84,22.97,22.84,22.89,8500.0,19.0673,19.1758,19.0673,19.1091,8500.0
2008-10-27 10:30:00,22.87,22.91,22.81,22.86,15400.0,19.0924,19.1258,19.0423,19.084,15400.0
2008-10-27 10:35:00,22.84,22.91,22.81,22.88,9100.0,19.0673,19.1258,19.0423,19.1007,9100.0
2008-10-27 10:40:00,22.88,22.99,22.82,22.99,12800.0,19.1007,19.1925,19.0506,19.1925,12800.0
2008-10-27 10:45:00,22.97,23.07,22.94,23.06,14900.0,19.1758,19.2593,19.1508,19.251,14900.0
2008-10-27 10:50:00,23.04,23.14,23.02,23.06,6900.0,19.2343,19.3178,19.2176,19.251,6900.0
2008-10-27 10:55:00,23.07,23.25,23.06,23.25,12400.0,19.2593,19.4096,19.251,19.4096,12400.0
2008-10-27 11:00:00,23.22,23.28,23.19,23.2,6800.0,19.3845,19.4346,19.3595,19.3678,6800.0
2008-10-27 11:05:00,23.2,23.35,23.16,23.34,7200.0,19.3678,19.4931,19.3345,19.4847,7200.0
2008-10-27 11:10:00,23.33,23.45,23.25,23.45,5700.0,19.4764,19.5766,19.4096,19.5766,5700.0
2008-10-27 11:15:00,23.48,23.52,23.29,23.29,13000.0,19.6016,19.635,19.443,19.443,13000.0
2008-10-27 11:20:00,23.3,23.37,23.07,23.09,8100.0,19.4513,19.5098,19.2593,19.276,8100.0
2008-10-27 11:25:00,23.08,23.09,22.99,23.03,13600.0,19.2677,19.276,19.1925,19.2259,13600.0
2008-10-27 11:30:00,23.03,23.05,22.96,22.98,8300.0,19.2259,19.2426,19.1675,19.1842,8300.0
2008-10-27 11:35:00,22.96,23.09,22.96,23.08,8400.0,19.1675,19.276,19.1675,19.2677,8400.0
2008-10-27 11:40:00,23.01,23.12,22.95,23.1,4700.0,19.2092,19.3011,19.1591,19.2844,4700.0
2008-10-27 11:45:00,23.07,23.15,23.04,23.04,5300.0,19.2593,19.3261,19.2343,19.2343,5300.0
2008-10-27 11:50:00,23.01,23.1,22.97,23.08,7400.0,19.2092,19.2844,19.1758,19.2677,7400.0
2008-10-27 11:55:00,23.06,23.11,22.98,23.07,9600.0,19.251,19.2927,19.1842,19.2593,9600.0
2008-10-27 12:00:00,23.1,23.23,23.1,23.18,5600.0,19.2844,19.3929,19.2844,19.3512,5600.0
2008-10-27 12:05:00,23.2,23.32,23.12,23.31,7500.0,19.3678,19.468,19.3011,19.4597,7500.0
2008-10-27 12:10:00,23.31,23.44,23.31,23.44,7700.0,19.4597,19.5682,19.4597,19.5682,7700.0
2008-10-27 12:15:00,23.4,23.41,23.26,23.29,6900.0,19.5348,19.5432,19.4179,19.443,6900.0
2008-10-27 12:20:00,23.31,23.32,23.26,23.27,3600.0,19.4597,19.468,19.4179,19.4263,3600.0
2008-10-27 12:25:00,23.26,23.36,23.18,23.18,4500.0,19.4179,19.5014,19.3512,19.3512,4500.0
2008-10-27 12:30:00,23.17,23.31,23.17,23.3,4200.0,19.3428,19.4597,19.3428,19.4513,4200.0
2008-10-27 12:35:00,23.32,23.36,23.28,23.36,6500.0,19.468,19.5014,19.4346,19.5014,6500.0
2008-10-27 12:40:00,23.38,23.44,23.3,23.33,14600.0,19.5181,19.5682,19.4513,19.4764,14600.0
2008-10-27 12:45:00,23.3,23.34,23.24,23.31,5100.0,19.4513,19.4847,19.4012,19.4597,5100.0
2008-10-27 12:50:00,23.32,23.46,23.31,23.45,9100.0,19.468,19.5849,19.4597,19.5766,9100.0
2008-10-27 12:55:00,23.45,23.5,23.38,23.5,7600.0,19.5766,19.6183,19.5181,19.6183,7600.0
2008-10-27 13:00:00,23.49,23.5,23.42,23.44,5000.0,19.6099,19.6183,19.5515,19.5682,5000.0
2008-10-27 13:05:00,23.44,23.48,23.38,23.38,5000.0,19.5682,19.6016,19.5181,19.5181,5000.0
2008-10-27 13:10:00,23.38,23.43,23.36,23.39,7900.0,19.5181,19.5599,19.5014,19.5265,7900.0
2008-10-27 13:15:00,23.38,23.44,23.38,23.42,5700.0,19.5181,19.5682,19.5181,19.5515,5700.0
2008-10-27 13:20:00,23.42,23.54,23.39,23.53,13200.0,19.5515,19.6517,19.5265,19.6433,13200.0
2008-10-27 13:25:00,23.49,23.56,23.47,23.56,5000.0,19.6099,19.6684,19.5933,19.6684,5000.0
2008-10-27 13:30:00,23.6,23.62,23.53,23.56,3900.0,19.7018,19.7185,19.6433,19.6684,3900.0
2008-10-27 13:35:00,23.55,23.55,23.47,23.47,3500.0,19.66,19.66,19.5933,19.5933,3500.0
2008-10-27 13:40:00,23.49,23.65,23.49,23.59,13500.0,19.6099,19.7435,19.6099,19.6934,13500.0
2008-10-27 13:45:00,23.58,23.61,23.5,23.56,8000.0,19.6851,19.7101,19.6183,19.6684,8000.0
2008-10-27 13:50:00,23.54,23.58,23.46,23.46,4200.0,19.6517,19.6851,19.5849,19.5849,4200.0
2008-10-27 13:55:00,23.47,23.51,23.38,23.4,6700.0,19.5933,19.6266,19.5181,19.5348,6700.0
2008-10-27 14:00:00,23.42,23.44,23.32,23.36,4700.0,19.5515,19.5682,19.468,19.5014,4700.0
2008-10-27 14:05:00,23.36,23.41,23.33,23.41,5100.0,19.5014,19.5432,19.4764,19.5432,5100.0
2008-10-27 14:10:00,23.38,23.41,23.31,23.31,3600.0,19.5181,19.5432,19.4597,19.4597,3600.0
2008-10-27 14:15:00,23.32,23.34,23.27,23.29,5900.0,19.468,19.4847,19.4263,19.443,5900.0
2008-10-27 14:20:00,23.31,23.34,23.18,23.27,10700.0,19.4597,19.4847,19.3512,19.4263,10700.0
2008-10-27 14:25:00,23.28,23.34,23.14,23.14,10500.0,19.4346,19.4847,19.3178,19.3178,10500.0
2008-10-27 14:30:00,23.14,23.23,23.12,23.13,14800.0,19.3178,19.3929,19.3011,19.3094,14800.0
2008-10-27 14:35:00,23.15,23.27,23.15,23.22,12300.0,19.3261,19.4263,19.3261,19.3845,12300.0
2008-10-27 14:40:00,23.18,23.32,23.15,23.22,14000.0,19.3512,19.468,19.3261,19.3845,14000.0
2008-10-27 14:45:00,23.21,23.29,23.17,23.18,8700.0,19.3762,19.443,19.3428,19.3512,8700.0
2008-10-27 14:50:00,23.18,23.19,22.94,23.11,35300.0,19.3512,19.3595,19.1508,19.2927,35300.0
2008-10-27 14:55:00,23.11,23.16,22.95,22.95,12100.0,19.2927,19.3345,19.1591,19.1591,12100.0
2008-10-27 15:00:00,22.99,23.07,22.98,23.06,7200.0,19.1925,19.2593,19.1842,19.251,7200.0
2008-10-27 15:05:00,23.05,23.12,23.03,23.11,6900.0,19.2426,19.3011,19.2259,19.2927,6900.0
2008-10-27 15:10:00,23.14,23.24,23.11,23.22,9200.0,19.3178,19.4012,19.2927,19.3845,9200.0
2008-10-27 15:15:00,23.24,23.33,23.17,23.2,13100.0,19.4012,19.4764,19.3428,19.3678,13100.0
2008-10-27 15:20:00,23.2,23.26,23.06,23.12,17200.0,19.3678,19.4179,19.251,19.3011,17200.0
2008-10-27 15:25:00,23.11,23.17,23.07,23.17,12800.0,19.2927,19.3428,19.2593,19.3428,12800.0
2008-10-27 15:30:00,23.18,23.25,23.14,23.15,22200.0,19.3512,19.4096,19.3178,19.3261,22200.0
2008-10-27 15:35:00,23.18,23.23,23.02,23.1,23300.0,19.3512,19.3929,19.2176,19.2844,23300.0
2008-10-27 15:40:00,23.1,23.13,23.03,23.04,15000.0,19.2844,19.3094,19.2259,19.2343,15000.0
2008-10-27 15:45:00,23.04,23.05,22.92,23.0,23900.0,19.2343,19.2426,19.1341,19.2009,23900.0
2008-10-27 15:50:00,23.02,23.02,22.77,22.77,25200.0,19.2176,19.2176,19.0089,19.0089,25200.0
2008-10-27 15:55:00,22.78,22.78,22.42,22.48,132600.0,19.0172,19.0172,18.7167,18.7668,132600.0
2008-10-28 09:30:00,23.07,23.3,22.98,23.18,8900.0,19.2593,19.4513,19.1842,19.3512,8900.0
2008-10-28 09:35:00,23.14,23.14,22.83,22.99,11900.0,19.3178,19.3178,19.059,19.1925,11900.0
2008-10-28 09:40:00,22.93,22.98,22.05,22.75,71200.0,19.1424,19.1842,18.4078,18.9922,71200.0
2008-10-28 09:45:00,22.78,23.02,22.76,23.01,25400.0,19.0172,19.2176,19.0005,19.2092,25400.0
2008-10-28 09:50:00,23.01,23.07,22.82,23.06,19700.0,19.2092,19.2593,19.0506,19.251,19700.0
2008-10-28 09:55:00,23.02,23.15,22.94,22.95,9800.0,19.2176,19.3261,19.1508,19.1591,9800.0
2008-10-28 10:00:00,22.94,22.97,22.7,22.72,13600.0,19.1508,19.1758,18.9504,18.9671,13600.0
2008-10-28 10:05:00,22.71,22.79,22.63,22.72,11100.0,18.9588,19.0256,18.892,18.9671,11100.0
2008-10-28 10:10:00,22.73,22.89,22.67,22.85,11500.0,18.9755,19.1091,18.9254,19.0757,11500.0
2008-10-28 10:15:00,22.85,22.85,22.63,22.66,4300.0,19.0757,19.0757,18.892,18.917,4300.0
2008-10-28 10:20:00,22.64,22.71,22.6,22.64,14100.0,18.9004,18.9588,18.867,18.9004,14100.0
2008-10-28 10:25:00,22.64,22.77,22.63,22.66,9100.0,18.9004,19.0089,18.892,18.917,9100.0
2008-10-28 10:30:00,22.67,22.81,22.64,22.71,12800.0,18.9254,19.0423,18.9004,18.9588,12800.0
2008-10-28 10:35:00,22.71,22.85,22.61,22.61,7600.0,18.9588,19.0757,18.8753,18.8753,7600.0
2008-10-28 10:40:00,22.61,22.66,22.55,22.64,6000.0,18.8753,18.917,18.8252,18.9004,6000.0
2008-10-28 10:45:00,22.64,22.74,22.57,22.67,9300.0,18.9004,18.9838,18.8419,18.9254,9300.0
2008-10-28 10:50:00,22.66,22.67,22.43,22.44,9300.0,18.917,18.9254,18.725,18.7334,9300.0
2008-10-28 10:55:00,22.45,22.47,22.34,22.47,15900.0,18.7417,18.7584,18.6499,18.7584,15900.0
2008-10-28 11:00:00,22.47,22.61,22.47,22.57,9100.0,18.7584,18.8753,18.7584,18.8419,9100.0
2008-10-28 11:05:00,22.57,22.65,22.45,22.45,11700.0,18.8419,18.9087,18.7417,18.7417,11700.0
2008-10-28 11:10:00,22.48,22.56,22.45,22.51,6600.0,18.7668,18.8336,18.7417,18.7918,6600.0
2008-10-28 11:15:00,22.57,22.61,22.5,22.53,19700.0,18.8419,18.8753,18.7835,18.8085,19700.0
2008-10-28 11:20:00,22.52,22.57,22.48,22.57,10600.0,18.8002,18.8419,18.7668,18.8419,10600.0
2008-10-28 11:25:00,22.56,22.65,22.52,22.64,7300.0,18.8336,18.9087,18.8002,18.9004,7300.0
2008-10-28 11:30:00,22.64,22.77,22.64,22.76,12100.0,18.9004,19.0089,18.9004,19.0005,12100.0
2008-10-28 11:35:00,22.76,22.77,22.68,22.68,4400.0,19.0005,19.0089,18.9337,18.9337,4400.0
2008-10-28 11:40:00,22.68,22.79,22.61,22.74,9300.0,18.9337,19.0256,18.8753,18.9838,9300.0
2008-10-28 11:45:00,22.72,22.73,22.62,22.63,4800.0,18.9671,18.9755,18.8837,18.892,4800.0
2008-10-28 11:50:00,22.63,22.65,22.59,22.62,7900.0,18.892,18.9087,18.8586,18.8837,7900.0
2008-10-28 11:55:00,22.63,22.7,22.63,22.68,7200.0,18.892,18.9504,18.892,18.9337,7200.0
2008-10-28 12:00:00,22.64,22.66,22.57,22.6,8700.0,18.9004,18.917,18.8419,18.867,8700.0
2008-10-28 12:05:00,22.59,22.68,22.56,22.68,8200.0,18.8586,18.9337,18.8336,18.9337,8200.0
2008-10-28 12:10:00,22.67,22.7,22.58,22.67,10800.0,18.9254,18.9504,18.8503,18.9254,10800.0
2008-10-28 12:15:00,22.66,22.71,22.66,22.68,6900.0,18.917,18.9588,18.917,18.9337,6900.0
2008-10-28 12:20:00,22.67,22.67,22.59,22.64,4900.0,18.9254,18.9254,18.8586,18.9004,4900.0
2008-10-28 12:25:00,22.65,22.65,22.62,22.62,5200.0,18.9087,18.9087,18.8837,18.8837,5200.0
2008-10-28 12:30:00,22.62,22.76,22.6,22.72,9400.0,18.8837,19.0005,18.867,18.9671,9400.0
2008-10-28 12:35:00,22.74,22.78,22.67,22.7,8900.0,18.9838,19.0172,18.9254,18.9504,8900.0
2008-10-28 12:40:00,22.7,22.85,22.69,22.81,11300.0,18.9504,19.0757,18.9421,19.0423,11300.0
2008-10-28 12:45:00,22.81,22.88,22.81,22.85,7700.0,19.0423,19.1007,19.0423,19.0757,7700.0
2008-10-28 12:50:00,22.85,22.89,22.81,22.81,10700.0,19.0757,19.1091,19.0423,19.0423,10700.0
2008-10-28 12:55:00,22.8,22.89,22.77,22.85,4300.0,19.0339,19.1091,19.0089,19.0757,4300.0
2008-10-28 13:00:00,22.84,22.87,22.81,22.87,3400.0,19.0673,19.0924,19.0423,19.0924,3400.0
2008-10-28 13:05:00,22.88,23.02,22.88,22.98,13200.0,19.1007,19.2176,19.1007,19.1842,13200.0
2008-10-28 13:10:00,23.0,23.07,22.98,23.03,8200.0,19.2009,19.2593,19.1842,19.2259,8200.0
2008-10-28 13:15:00,23.02,23.04,23.0,23.0,7000.0,19.2176,19.2343,19.2009,19.2009,7000.0
2008-10-28 13:20:00,23.01,23.04,23.01,23.03,2700.0,19.2092,19.2343,19.2092,19.2259,2700.0
2008-10-28 13:25:00,23.0,23.0,22.93,22.97,8200.0,19.2009,19.2009,19.1424,19.1758,8200.0
2008-10-28 13:30:00,22.97,23.01,22.95,22.99,7800.0,19.1758,19.2092,19.1591,19.1925,7800.0
2008-10-28 13:35:00,22.97,22.97,22.84,22.91,5200.0,19.1758,19.1758,19.0673,19.1258,5200.0
2008-10-28 13:40:00,22.9,22.93,22.84,22.89,11200.0,19.1174,19.1424,19.0673,19.1091,11200.0
2008-10-28 13:45:00,22.89,22.95,22.89,22.9,8300.0,19.1091,19.1591,19.1091,19.1174,8300.0
2008-10-28 13:50:00,22.89,22.9,22.78,22.84,7100.0,19.1091,19.1174,19.0172,19.0673,7100.0
2008-10-28 13:55:00,22.84,22.86,22.71,22.77,12000.0,19.0673,19.084,18.9588,19.0089,12000.0
2008-10-28 14:00:00,22.76,22.83,22.76,22.81,6200.0,19.0005,19.059,19.0005,19.0423,6200.0
2008-10-28 14:05:00,22.84,22.86,22.82,22.86,6300.0,19.0673,19.084,19.0506,19.084,6300.0
2008-10-28 14:10:00,22.84,23.02,22.84,23.02,10400.0,19.0673,19.2176,19.0673,19.2176,10400.0
2008-10-28 14:15:00,23.02,23.04,22.98,23.0,5500.0,19.2176,19.2343,19.1842,19.2009,5500.0
2008-10-28 14:20:00,23.0,23.12,23.0,23.12,6700.0,19.2009,19.3011,19.2009,19.3011,6700.0
2008-10-28 14:25:00,23.11,23.17,23.05,23.14,8700.0,19.2927,19.3428,19.2426,19.3178,8700.0
2008-10-28 14:30:00,23.15,23.29,23.15,23.21,17700.0,19.3261,19.443,19.3261,19.3762,17700.0
2008-10-28 14:35:00,23.2,23.26,23.16,23.19,8400.0,19.3678,19.4179,19.3345,19.3595,8400.0
2008-10-28 14:40:00,23.18,23.45,23.18,23.37,15800.0,19.3512,19.5766,19.3512,19.5098,15800.0
2008-10-28 14:45:00,23.38,23.44,23.34,23.44,13800.0,19.5181,19.5682,19.4847,19.5682,13800.0
2008-10-28 14:50:00,23.45,23.58,23.36,23.57,24100.0,19.5766,19.6851,19.5014,19.6767,24100.0
2008-10-28 14:55:00,23.6,23.7,23.58,23.6,18800.0,19.7018,19.7853,19.6851,19.7018,18800.0
2008-10-28 15:00:00,23.64,23.7,23.53,23.62,16200.0,19.7352,19.7853,19.6433,19.7185,16200.0
2008-10-28 15:05:00,23.62,23.62,23.49,23.49,13300.0,19.7185,19.7185,19.6099,19.6099,13300.0
2008-10-28 15:10:00,23.51,23.66,23.49,23.64,24900.0,19.6266,19.7519,19.6099,19.7352,24900.0
2008-10-28 15:15:00,23.65,23.83,23.55,23.78,15700.0,19.7435,19.8938,19.66,19.852,15700.0
2008-10-28 15:20:00,23.78,24.05,23.78,23.96,33900.0,19.852,20.0774,19.852,20.0023,33900.0
2008-10-28 15:25:00,23.96,24.12,23.96,24.12,24800.0,20.0023,20.1359,20.0023,20.1359,24800.0
2008-10-28 15:30:00,24.11,24.2,24.04,24.17,62800.0,20.1275,20.2027,20.0691,20.1776,62800.0
2008-10-28 15:35:00,24.21,24.42,24.12,24.36,55700.0,20.211,20.3863,20.1359,20.3362,55700.0
2008-10-28 15:40:00,24.36,24.56,24.36,24.49,68800.0,20.3362,20.5032,20.3362,20.4448,68800.0
2008-10-28 15:45:00,24.5,24.52,24.33,24.51,33800.0,20.4531,20.4698,20.3112,20.4615,33800.0
2008-10-28 15:50:00,24.51,24.65,24.42,24.65,57800.0,20.4615,20.5783,20.3863,20.5783,57800.0
2008-10-28 15:55:00,24.65,24.86,24.57,24.78,134500.0,20.5783,20.7537,20.5116,20.6869,134500.0
2008-10-29 09:30:00,24.52,24.78,24.35,24.55,24200.0,20.4698,20.6869,20.3279,20.4949,24200.0
2008-10-29 09:35:00,24.62,24.65,24.19,24.26,11100.0,20.5533,20.5783,20.1943,20.2528,11100.0
2008-10-29 09:40:00,24.35,24.64,24.35,24.57,15700.0,20.3279,20.57,20.3279,20.5116,15700.0
2008-10-29 09:45:00,24.61,24.61,24.43,24.57,13100.0,20.5449,20.5449,20.3947,20.5116,13100.0
2008-10-29 09:50:00,24.55,24.56,24.37,24.43,15300.0,20.4949,20.5032,20.3446,20.3947,15300.0
2008-10-29 09:55:00,24.43,24.51,24.33,24.33,14100.0,20.3947,20.4615,20.3112,20.3112,14100.0
2008-10-29 10:00:00,24.32,24.46,24.26,24.46,8900.0,20.3028,20.4197,20.2528,20.4197,8900.0
2008-10-29 10:05:00,24.46,24.59,24.45,24.58,7800.0,20.4197,20.5283,20.4114,20.5199,7800.0
2008-10-29 10:10:00,24.59,24.61,24.47,24.6,12100.0,20.5283,20.5449,20.4281,20.5366,12100.0
2008-10-29 10:15:00,24.61,24.8,24.6,24.75,13800.0,20.5449,20.7036,20.5366,20.6618,13800.0
2008-10-29 10:20:00,24.77,24.91,24.73,24.87,11700.0,20.6785,20.7954,20.6451,20.762,11700.0
2008-10-29 10:25:00,24.88,25.08,24.87,24.98,20300.0,20.7703,20.9373,20.762,20.8538,20300.0
2008-10-29 10:30:00,25.02,25.02,24.88,24.91,5000.0,20.8872,20.8872,20.7703,20.7954,5000.0
2008-10-29 10:35:00,24.9,24.9,24.69,24.73,12300.0,20.787,20.787,20.6117,20.6451,12300.0
2008-10-29 10:40:00,24.71,24.73,24.61,24.69,6700.0,20.6284,20.6451,20.5449,20.6117,6700.0
2008-10-29 10:45:00,24.68,24.69,24.51,24.51,8900.0,20.6034,20.6117,20.4615,20.4615,8900.0
2008-10-29 10:50:00,24.55,24.65,24.37,24.39,13600.0,20.4949,20.5783,20.3446,20.3613,13600.0
2008-10-29 10:55:00,24.37,24.42,24.34,24.38,6400.0,20.3446,20.3863,20.3195,20.3529,6400.0
2008-10-29 11:00:00,24.37,24.4,24.3,24.4,7300.0,20.3446,20.3696,20.2862,20.3696,7300.0
2008-10-29 11:05:00,24.38,24.46,24.37,24.4,7100.0,20.3529,20.4197,20.3446,20.3696,7100.0
2008-10-29 11:10:00,24.42,24.42,24.27,24.39,9200.0,20.3863,20.3863,20.2611,20.3613,9200.0
2008-10-29 11:15:00,24.4,24.4,24.3,24.36,10800.0,20.3696,20.3696,20.2862,20.3362,10800.0
2008-10-29 11:20:00,24.38,24.39,24.32,24.37,13900.0,20.3529,20.3613,20.3028,20.3446,13900.0
2008-10-29 11:25:00,24.36,24.5,24.34,24.5,17600.0,20.3362,20.4531,20.3195,20.4531,17600.0
2008-10-29 11:30:00,24.51,24.53,24.44,24.46,6300.0,20.4615,20.4782,20.403,20.4197,6300.0
2008-10-29 11:35:00,24.47,24.48,24.42,24.47,1800.0,20.4281,20.4364,20.3863,20.4281,1800.0
2008-10-29 11:40:00,24.49,24.49,24.43,24.45,2400.0,20.4448,20.4448,20.3947,20.4114,2400.0
2008-10-29 11:45:00,24.43,24.48,24.43,24.47,3400.0,20.3947,20.4364,20.3947,20.4281,3400.0
2008-10-29 11:50:00,24.49,24.63,24.49,24.57,19500.0,20.4448,20.5616,20.4448,20.5116,19500.0
2008-10-29 11:55:00,24.58,24.65,24.58,24.64,2700.0,20.5199,20.5783,20.5199,20.57,2700.0
2008-10-29 12:00:00,24.65,24.67,24.63,24.66,4900.0,20.5783,20.595,20.5616,20.5867,4900.0
2008-10-29 12:05:00,24.64,24.7,24.64,24.68,5000.0,20.57,20.6201,20.57,20.6034,5000.0
2008-10-29 12:10:00,24.65,24.65,24.57,24.57,6700.0,20.5783,20.5783,20.5116,20.5116,6700.0
2008-10-29 12:15:00,24.57,24.58,24.51,24.55,5800.0,20.5116,20.5199,20.4615,20.4949,5800.0
2008-10-29 12:20:00,24.53,24.63,24.53,24.63,4400.0,20.4782,20.5616,20.4782,20.5616,4400.0
2008-10-29 12:25:00,24.65,24.71,24.65,24.7,1600.0,20.5783,20.6284,20.5783,20.6201,1600.0
2008-10-29 12:30:00,24.71,24.95,24.71,24.91,18400.0,20.6284,20.8288,20.6284,20.7954,18400.0
2008-10-29 12:35:00,24.93,25.04,24.88,24.92,11300.0,20.8121,20.9039,20.7703,20.8037,11300.0
2008-10-29 12:40:00,24.91,24.91,24.81,24.81,5000.0,20.7954,20.7954,20.7119,20.7119,5000.0
2008-10-29 12:45:00,24.8,24.85,24.77,24.84,2600.0,20.7036,20.7453,20.6785,20.737,2600.0
2008-10-29 12:50:00,24.84,24.86,24.78,24.78,5500.0,20.737,20.7537,20.6869,20.6869,5500.0
2008-10-29 12:55:00,24.77,24.81,24.65,24.67,9700.0,20.6785,20.7119,20.5783,20.595,9700.0
2008-10-29 13:00:00,24.66,24.7,24.6,24.63,5600.0,20.5867,20.6201,20.5366,20.5616,5600.0
2008-10-29 13:05:00,24.65,24.7,24.59,24.62,4000.0,20.5783,20.6201,20.5283,20.5533,4000.0
2008-10-29 13:10:00,24.63,24.63,24.55,24.6,10700.0,20.5616,20.5616,20.4949,20.5366,10700.0
2008-10-29 13:15:00,24.59,24.61,24.59,24.6,11100.0,20.5283,20.5449,20.5283,20.5366,11100.0
2008-10-29 13:20:00,24.6,24.73,24.59,24.72,6800.0,20.5366,20.6451,20.5283,20.6368,6800.0
2008-10-29 13:25:00,24.72,24.77,24.69,24.7,6900.0,20.6368,20.6785,20.6117,20.6201,6900.0
2008-10-29 13:30:00,24.7,24.9,24.68,24.9,20400.0,20.6201,20.787,20.6034,20.787,20400.0
2008-10-29 13:35:00,24.91,24.95,24.8,24.81,16500.0,20.7954,20.8288,20.7036,20.7119,16500.0
2008-10-29 13:40:00,24.83,24.83,24.78,24.79,3500.0,20.7286,20.7286,20.6869,20.6952,3500.0
2008-10-29 13:45:00,24.78,24.82,24.77,24.82,5900.0,20.6869,20.7203,20.6785,20.7203,5900.0
2008-10-29 13:50:00,24.81,24.89,24.81,24.89,1700.0,20.7119,20.7787,20.7119,20.7787,1700.0
2008-10-29 13:55:00,24.9,24.9,24.75,24.76,5600.0,20.787,20.787,20.6618,20.6702,5600.0
2008-10-29 14:00:00,24.75,24.77,24.71,24.71,12400.0,20.6618,20.6785,20.6284,20.6284,12400.0
2008-10-29 14:05:00,24.71,24.72,24.59,24.64,15100.0,20.6284,20.6368,20.5283,20.57,15100.0
2008-10-29 14:10:00,24.64,24.79,24.62,24.72,3600.0,20.57,20.6952,20.5533,20.6368,3600.0
2008-10-29 14:15:00,24.79,24.84,24.48,24.7,19600.0,20.6952,20.737,20.4364,20.6201,19600.0
2008-10-29 14:20:00,24.66,24.91,24.35,24.46,33600.0,20.5867,20.7954,20.3279,20.4197,33600.0
2008-10-29 14:25:00,24.49,24.61,24.39,24.47,13500.0,20.4448,20.5449,20.3613,20.4281,13500.0
2008-10-29 14:30:00,24.45,24.47,24.25,24.31,16900.0,20.4114,20.4281,20.2444,20.2945,16900.0
2008-10-29 14:35:00,24.32,24.49,24.32,24.49,9800.0,20.3028,20.4448,20.3028,20.4448,9800.0
2008-10-29 14:40:00,24.5,24.7,24.5,24.65,14400.0,20.4531,20.6201,20.4531,20.5783,14400.0
2008-10-29 14:45:00,24.64,24.79,24.59,24.76,16700.0,20.57,20.6952,20.5283,20.6702,16700.0
2008-10-29 14:50:00,24.77,24.77,24.55,24.55,21600.0,20.6785,20.6785,20.4949,20.4949,21600.0
2008-10-29 14:55:00,24.59,24.84,24.58,24.74,18700.0,20.5283,20.737,20.5199,20.6535,18700.0
2008-10-29 15:00:00,24.74,24.8,24.59,24.68,10400.0,20.6535,20.7036,20.5283,20.6034,10400.0
2008-10-29 15:05:00,24.69,24.76,24.61,24.65,19400.0,20.6117,20.6702,20.5449,20.5783,19400.0
2008-10-29 15:10:00,24.63,24.89,24.6,24.86,13500.0,20.5616,20.7787,20.5366,20.7537,13500.0
2008-10-29 15:15:00,24.86,25.17,24.79,25.17,26600.0,20.7537,21.0124,20.6952,21.0124,26600.0
2008-10-29 15:20:00,25.2,25.39,25.2,25.31,11700.0,21.0375,21.1961,21.0375,21.1293,11700.0
2008-10-29 15:25:00,25.34,25.42,25.22,25.26,16300.0,21.1544,21.2212,21.0542,21.0876,16300.0
2008-10-29 15:30:00,25.27,25.32,25.05,25.07,38000.0,21.0959,21.1377,20.9123,20.929,38000.0
2008-10-29 15:35:00,25.02,25.05,24.85,24.91,32600.0,20.8872,20.9123,20.7453,20.7954,32600.0
2008-10-29 15:40:00,24.93,25.2,24.91,25.17,62000.0,20.8121,21.0375,20.7954,21.0124,62000.0
2008-10-29 15:45:00,25.15,25.4,25.12,25.24,48400.0,20.9958,21.2045,20.9707,21.0709,48400.0
2008-10-29 15:50:00,25.24,25.27,24.8,24.92,47800.0,21.0709,21.0959,20.7036,20.8037,47800.0
2008-10-29 15:55:00,24.9,25.0,24.39,24.46,110700.0,20.787,20.8705,20.3613,20.4197,110700.0
2008-10-30 09:30:00,25.15,25.24,25.08,25.18,6300.0,20.9958,21.0709,20.9373,21.0208,6300.0
2008-10-30 09:35:00,25.18,25.34,25.18,25.34,4800.0,21.0208,21.1544,21.0208,21.1544,4800.0
2008-10-30 09:40:00,25.32,25.43,25.22,25.43,5400.0,21.1377,21.2295,21.0542,21.2295,5400.0
2008-10-30 09:45:00,25.43,25.58,25.43,25.58,5800.0,21.2295,21.3547,21.2295,21.3547,5800.0
2008-10-30 09:50:00,25.53,25.54,25.4,25.42,6200.0,21.313,21.3213,21.2045,21.2212,6200.0
2008-10-30 09:55:00,25.41,25.42,25.22,25.3,4800.0,21.2128,21.2212,21.0542,21.121,4800.0
2008-10-30 10:00:00,25.27,25.38,25.23,25.36,8800.0,21.0959,21.1878,21.0625,21.1711,8800.0
2008-10-30 10:05:00,25.38,25.38,25.26,25.28,12900.0,21.1878,21.1878,21.0876,21.1043,12900.0
2008-10-30 10:10:00,25.27,25.42,25.27,25.32,9500.0,21.0959,21.2212,21.0959,21.1377,9500.0
2008-10-30 10:15:00,25.32,25.42,25.31,25.34,18400.0,21.1377,21.2212,21.1293,21.1544,18400.0
2008-10-30 10:20:00,25.36,25.51,25.35,25.45,18900.0,21.1711,21.2963,21.1627,21.2462,18900.0
2008-10-30 10:25:00,25.45,25.57,25.34,25.36,13400.0,21.2462,21.3464,21.1544,21.1711,13400.0
2008-10-30 10:30:00,25.35,25.42,25.23,25.38,14900.0,21.1627,21.2212,21.0625,21.1878,14900.0
2008-10-30 10:35:00,25.37,25.43,25.24,25.28,7300.0,21.1794,21.2295,21.0709,21.1043,7300.0
2008-10-30 10:40:00,25.25,25.25,24.97,25.0,12100.0,21.0792,21.0792,20.8455,20.8705,12100.0
2008-10-30 10:45:00,25.03,25.1,25.02,25.07,7700.0,20.8956,20.954,20.8872,20.929,7700.0
2008-10-30 10:50:00,25.08,25.15,25.04,25.15,7600.0,20.9373,20.9958,20.9039,20.9958,7600.0
2008-10-30 10:55:00,25.15,25.2,25.06,25.06,8600.0,20.9958,21.0375,20.9206,20.9206,8600.0
2008-10-30 11:00:00,25.06,25.48,25.05,25.42,24800.0,20.9206,21.2712,20.9123,21.2212,24800.0
2008-10-30 11:05:00,25.42,25.43,25.3,25.31,6500.0,21.2212,21.2295,21.121,21.1293,6500.0
2008-10-30 11:10:00,25.34,25.37,25.23,25.31,7900.0,21.1544,21.1794,21.0625,21.1293,7900.0
2008-10-30 11:15:00,25.31,25.33,25.09,25.14,11500.0,21.1293,21.146,20.9457,20.9874,11500.0
2008-10-30 11:20:00,25.13,25.18,25.11,25.12,14500.0,20.9791,21.0208,20.9624,20.9707,14500.0
2008-10-30 11:25:00,25.11,25.19,25.07,25.18,14300.0,20.9624,21.0291,20.929,21.0208,14300.0
2008-10-30 11:30:00,25.19,25.29,25.18,25.27,17100.0,21.0291,21.1126,21.0208,21.0959,17100.0
2008-10-30 11:35:00,25.23,25.3,25.17,25.3,6600.0,21.0625,21.121,21.0124,21.121,6600.0
2008-10-30 11:40:00,25.31,25.37,25.23,25.35,9100.0,21.1293,21.1794,21.0625,21.1627,9100.0
2008-10-30 11:45:00,25.34,25.35,25.21,25.28,8100.0,21.1544,21.1627,21.0458,21.1043,8100.0
2008-10-30 11:50:00,25.28,25.29,25.13,25.2,8100.0,21.1043,21.1126,20.9791,21.0375,8100.0
2008-10-30 11:55:00,25.2,25.26,25.14,25.24,6600.0,21.0375,21.0876,20.9874,21.0709,6600.0
2008-10-30 12:00:00,25.22,25.3,25.21,25.27,17700.0,21.0542,21.121,21.0458,21.0959,17700.0
2008-10-30 12:05:00,25.27,25.3,25.19,25.22,17000.0,21.0959,21.121,21.0291,21.0542,17000.0
2008-10-30 12:10:00,25.19,25.23,25.13,25.23,6800.0,21.0291,21.0625,20.9791,21.0625,6800.0
2008-10-30 12:15:00,25.19,25.23,25.16,25.2,4400.0,21.0291,21.0625,21.0041,21.0375,4400.0
2008-10-30 12:20:00,25.21,25.28,25.21,25.23,3100.0,21.0458,21.1043,21.0458,21.0625,3100.0
2008-10-30 12:25:00,25.21,25.22,25.11,25.18,3900.0,21.0458,21.0542,20.9624,21.0208,3900.0
2008-10-30 12:30:00,25.17,25.33,25.15,25.3,6200.0,21.0124,21.146,20.9958,21.121,6200.0
2008-10-30 12:35:00,25.31,25.31,25.22,25.22,3600.0,21.1293,21.1293,21.0542,21.0542,3600.0
2008-10-30 12:40:00,25.21,25.25,25.14,25.22,14000.0,21.0458,21.0792,20.9874,21.0542,14000.0
2008-10-30 12:45:00,25.23,25.23,25.16,25.19,7200.0,21.0625,21.0625,21.0041,21.0291,7200.0
2008-10-30 12:50:00,25.17,25.17,25.1,25.11,1700.0,21.0124,21.0124,20.954,20.9624,1700.0
2008-10-30 12:55:00,25.1,25.1,24.99,24.99,4100.0,20.954,20.954,20.8622,20.8622,4100.0
2008-10-30 13:00:00,24.98,25.05,24.97,25.04,4500.0,20.8538,20.9123,20.8455,20.9039,4500.0
2008-10-30 13:05:00,25.05,25.19,25.05,25.19,5200.0,20.9123,21.0291,20.9123,21.0291,5200.0
2008-10-30 13:10:00,25.19,25.28,25.19,25.28,3900.0,21.0291,21.1043,21.0291,21.1043,3900.0
2008-10-30 13:15:00,25.27,25.31,25.24,25.24,2400.0,21.0959,21.1293,21.0709,21.0709,2400.0
2008-10-30 13:20:00,25.27,25.27,25.19,25.19,1600.0,21.0959,21.0959,21.0291,21.0291,1600.0
2008-10-30 13:25:00,25.2,25.2,25.08,25.08,4200.0,21.0375,21.0375,20.9373,20.9373,4200.0
2008-10-30 13:30:00,25.04,25.1,25.04,25.07,1900.0,20.9039,20.954,20.9039,20.929,1900.0
2008-10-30 13:35:00,25.11,25.19,25.11,25.17,4100.0,20.9624,21.0291,20.9624,21.0124,4100.0
2008-10-30 13:40:00,25.16,25.16,24.98,25.01,3400.0,21.0041,21.0041,20.8538,20.8789,3400.0
2008-10-30 13:45:00,25.03,25.06,25.01,25.04,1600.0,20.8956,20.9206,20.8789,20.9039,1600.0
2008-10-30 13:50:00,25.06,25.14,25.06,25.11,7100.0,20.9206,20.9874,20.9206,20.9624,7100.0
2008-10-30 13:55:00,25.12,25.18,25.1,25.16,4300.0,20.9707,21.0208,20.954,21.0041,4300.0
2008-10-30 14:00:00,25.14,25.19,25.14,25.17,1500.0,20.9874,21.0291,20.9874,21.0124,1500.0
2008-10-30 14:05:00,25.17,25.23,25.17,25.19,8000.0,21.0124,21.0625,21.0124,21.0291,8000.0
2008-10-30 14:10:00,25.22,25.26,25.1,25.15,8200.0,21.0542,21.0876,20.954,20.9958,8200.0
2008-10-30 14:15:00,25.15,25.16,25.08,25.14,9600.0,20.9958,21.0041,20.9373,20.9874,9600.0
2008-10-30 14:20:00,25.14,25.28,25.11,25.28,7300.0,20.9874,21.1043,20.9624,21.1043,7300.0
2008-10-30 14:25:00,25.3,25.37,25.26,25.31,4500.0,21.121,21.1794,21.0876,21.1293,4500.0
2008-10-30 14:30:00,25.27,25.3,25.23,25.28,5500.0,21.0959,21.121,21.0625,21.1043,5500.0
2008-10-30 14:35:00,25.31,25.37,25.25,25.26,6300.0,21.1293,21.1794,21.0792,21.0876,6300.0
2008-10-30 14:40:00,25.27,25.29,25.21,25.23,3500.0,21.0959,21.1126,21.0458,21.0625,3500.0
2008-10-30 14:45:00,25.23,25.37,25.19,25.37,8600.0,21.0625,21.1794,21.0291,21.1794,8600.0
2008-10-30 14:50:00,25.37,25.39,25.25,25.25,6400.0,21.1794,21.1961,21.0792,21.0792,6400.0
2008-10-30 14:55:00,25.23,25.32,25.16,25.31,6000.0,21.0625,21.1377,21.0041,21.1293,6000.0
2008-10-30 15:00:00,25.28,25.31,25.25,25.31,3700.0,21.1043,21.1293,21.0792,21.1293,3700.0
2008-10-30 15:05:00,25.3,25.46,25.28,25.37,11300.0,21.121,21.2545,21.1043,21.1794,11300.0
2008-10-30 15:10:00,25.34,25.36,25.23,25.27,15000.0,21.1544,21.1711,21.0625,21.0959,15000.0
2008-10-30 15:15:00,25.26,25.26,25.01,25.12,16300.0,21.0876,21.0876,20.8789,20.9707,16300.0
2008-10-30 15:20:00,25.13,25.23,25.0,25.23,10000.0,20.9791,21.0625,20.8705,21.0625,10000.0
2008-10-30 15:25:00,25.22,25.31,25.09,25.23,9800.0,21.0542,21.1293,20.9457,21.0625,9800.0
2008-10-30 15:30:00,25.25,25.28,25.03,25.07,23500.0,21.0792,21.1043,20.8956,20.929,23500.0
2008-10-30 15:35:00,25.1,25.23,25.0,25.21,18900.0,20.954,21.0625,20.8705,21.0458,18900.0
2008-10-30 15:40:00,25.2,25.32,25.01,25.08,19100.0,21.0375,21.1377,20.8789,20.9373,19100.0
2008-10-30 15:45:00,25.07,25.19,24.99,25.15,14700.0,20.929,21.0291,20.8622,20.9958,14700.0
2008-10-30 15:50:00,25.14,25.29,25.07,25.26,20700.0,20.9874,21.1126,20.929,21.0876,20700.0
2008-10-30 15:55:00,25.25,25.45,25.25,25.39,57800.0,21.0792,21.2462,21.0792,21.1961,57800.0
2008-10-31 09:30:00,25.42,25.42,25.25,25.32,7200.0,21.2212,21.2212,21.0792,21.1377,7200.0
2008-10-31 09:35:00,25.3,25.31,25.25,25.26,2900.0,21.121,21.1293,21.0792,21.0876,2900.0
2008-10-31 09:40:00,25.26,25.27,25.12,25.13,5700.0,21.0876,21.0959,20.9707,20.9791,5700.0
2008-10-31 09:45:00,25.12,25.24,25.09,25.19,6200.0,20.9707,21.0709,20.9457,21.0291,6200.0
2008-10-31 09:50:00,25.2,25.34,25.2,25.33,3300.0,21.0375,21.1544,21.0375,21.146,3300.0
2008-10-31 09:55:00,25.35,25.52,25.31,25.49,7400.0,21.1627,21.3046,21.1293,21.2796,7400.0
2008-10-31 10:00:00,25.52,25.64,25.51,25.59,7600.0,21.3046,21.4048,21.2963,21.3631,7600.0
2008-10-31 10:05:00,25.59,25.59,25.45,25.52,4700.0,21.3631,21.3631,21.2462,21.3046,4700.0
2008-10-31 10:10:00,25.51,25.67,25.49,25.58,9200.0,21.2963,21.4299,21.2796,21.3547,9200.0
2008-10-31 10:15:00,25.61,25.63,25.52,25.61,4500.0,21.3798,21.3965,21.3046,21.3798,4500.0
2008-10-31 10:20:00,25.64,25.67,25.52,25.53,5200.0,21.4048,21.4299,21.3046,21.313,5200.0
2008-10-31 10:25:00,25.53,25.6,25.49,25.6,5800.0,21.313,21.3714,21.2796,21.3714,5800.0
2008-10-31 10:30:00,25.59,25.7,25.54,25.54,8900.0,21.3631,21.4549,21.3213,21.3213,8900.0
2008-10-31 10:35:00,25.55,25.56,25.44,25.44,10800.0,21.3297,21.338,21.2378,21.2378,10800.0
2008-10-31 10:40:00,25.44,25.47,25.39,25.44,5300.0,21.2378,21.2629,21.1961,21.2378,5300.0
2008-10-31 10:45:00,25.47,25.47,25.37,25.41,5100.0,21.2629,21.2629,21.1794,21.2128,5100.0
2008-10-31 10:50:00,25.42,25.52,25.39,25.5,2900.0,21.2212,21.3046,21.1961,21.2879,2900.0
2008-10-31 10:55:00,25.48,25.5,25.39,25.44,5300.0,21.2712,21.2879,21.1961,21.2378,5300.0
2008-10-31 11:00:00,25.48,25.57,25.45,25.49,3900.0,21.2712,21.3464,21.2462,21.2796,3900.0
2008-10-31 11:05:00,25.53,25.59,25.47,25.52,5900.0,21.313,21.3631,21.2629,21.3046,5900.0
2008-10-31 11:10:00,25.53,25.56,25.45,25.48,5400.0,21.313,21.338,21.2462,21.2712,5400.0
2008-10-31 11:15:00,25.46,25.67,25.46,25.66,10600.0,21.2545,21.4299,21.2545,21.4215,10600.0
2008-10-31 11:20:00,25.68,25.74,25.66,25.71,3500.0,21.4382,21.4883,21.4215,21.4633,3500.0
2008-10-31 11:25:00,25.68,25.7,25.6,25.61,3300.0,21.4382,21.4549,21.3714,21.3798,3300.0
2008-10-31 11:30:00,25.6,25.63,25.54,25.57,4300.0,21.3714,21.3965,21.3213,21.3464,4300.0
2008-10-31 11:35:00,25.56,25.69,25.55,25.69,3500.0,21.338,21.4466,21.3297,21.4466,3500.0
2008-10-31 11:40:00,25.7,25.73,25.67,25.71,2000.0,21.4549,21.4799,21.4299,21.4633,2000.0
2008-10-31 11:45:00,25.71,25.75,25.6,25.6,3000.0,21.4633,21.4966,21.3714,21.3714,3000.0
2008-10-31 11:50:00,25.64,25.71,25.61,25.71,2900.0,21.4048,21.4633,21.3798,21.4633,2900.0
2008-10-31 11:55:00,25.7,25.7,25.59,25.6,2100.0,21.4549,21.4549,21.3631,21.3714,2100.0
2008-10-31 12:00:00,25.59,25.59,25.55,25.56,2900.0,21.3631,21.3631,21.3297,21.338,2900.0
2008-10-31 12:05:00,25.55,25.59,25.51,25.57,2000.0,21.3297,21.3631,21.2963,21.3464,2000.0
2008-10-31 12:10:00,25.56,25.59,25.53,25.56,4100.0,21.338,21.3631,21.313,21.338,4100.0
2008-10-31 12:15:00,25.53,25.53,25.45,25.48,2000.0,21.313,21.313,21.2462,21.2712,2000.0
2008-10-31 12:20:00,25.47,25.54,25.43,25.43,3400.0,21.2629,21.3213,21.2295,21.2295,3400.0
2008-10-31 12:25:00,25.48,25.56,25.47,25.5,3900.0,21.2712,21.338,21.2629,21.2879,3900.0
2008-10-31 12:30:00,25.52,25.54,25.42,25.44,3700.0,21.3046,21.3213,21.2212,21.2378,3700.0
2008-10-31 12:35:00,25.44,25.49,25.42,25.48,6700.0,21.2378,21.2796,21.2212,21.2712,6700.0
2008-10-31 12:40:00,25.5,25.5,25.46,25.46,1000.0,21.2879,21.2879,21.2545,21.2545,1000.0
2008-10-31 12:45:00,25.46,25.58,25.46,25.55,1700.0,21.2545,21.3547,21.2545,21.3297,1700.0
2008-10-31 12:50:00,25.55,25.6,25.55,25.57,3200.0,21.3297,21.3714,21.3297,21.3464,3200.0
2008-10-31 12:55:00,25.57,25.57,25.54,25.54,800.0,21.3464,21.3464,21.3213,21.3213,800.0
2008-10-31 13:00:00,25.54,25.61,25.53,25.59,5500.0,21.3213,21.3798,21.313,21.3631,5500.0
2008-10-31 13:05:00,25.6,25.67,25.59,25.61,6600.0,21.3714,21.4299,21.3631,21.3798,6600.0
2008-10-31 13:10:00,25.63,25.7,25.61,25.67,3800.0,21.3965,21.4549,21.3798,21.4299,3800.0
2008-10-31 13:15:00,25.65,25.74,25.63,25.74,5800.0,21.4132,21.4883,21.3965,21.4883,5800.0
2008-10-31 13:20:00,25.75,25.98,25.72,25.91,7600.0,21.4966,21.6887,21.4716,21.6302,7600.0
2008-10-31 13:25:00,25.9,25.94,25.89,25.9,6000.0,21.6219,21.6553,21.6135,21.6219,6000.0
2008-10-31 13:30:00,25.9,25.99,25.9,25.97,8700.0,21.6219,21.697,21.6219,21.6803,8700.0
2008-10-31 13:35:00,25.99,26.0,25.93,25.93,17300.0,21.697,21.7053,21.6469,21.6469,17300.0
2008-10-31 13:40:00,25.94,25.95,25.87,25.94,6000.0,21.6553,21.6636,21.5968,21.6553,6000.0
2008-10-31 13:45:00,25.92,25.94,25.88,25.88,2600.0,21.6386,21.6553,21.6052,21.6052,2600.0
2008-10-31 13:50:00,25.88,25.92,25.86,25.88,4300.0,21.6052,21.6386,21.5885,21.6052,4300.0
2008-10-31 13:55:00,25.91,25.97,25.85,25.93,10000.0,21.6302,21.6803,21.5801,21.6469,10000.0
2008-10-31 14:00:00,25.92,25.96,25.81,25.9,8900.0,21.6386,21.672,21.5467,21.6219,8900.0
2008-10-31 14:05:00,25.92,25.99,25.92,25.97,3900.0,21.6386,21.697,21.6386,21.6803,3900.0
2008-10-31 14:10:00,25.96,25.98,25.91,25.91,5900.0,21.672,21.6887,21.6302,21.6302,5900.0
2008-10-31 14:15:00,25.9,25.9,25.8,25.8,9900.0,21.6219,21.6219,21.5384,21.5384,9900.0
2008-10-31 14:20:00,25.84,25.85,25.79,25.8,6300.0,21.5718,21.5801,21.53,21.5384,6300.0
2008-10-31 14:25:00,25.8,25.87,25.78,25.87,4400.0,21.5384,21.5968,21.5217,21.5968,4400.0
2008-10-31 14:30:00,25.87,25.92,25.78,25.92,14400.0,21.5968,21.6386,21.5217,21.6386,14400.0
2008-10-31 14:35:00,25.94,25.99,25.92,25.97,6500.0,21.6553,21.697,21.6386,21.6803,6500.0
2008-10-31 14:40:00,25.96,25.96,25.82,25.9,12800.0,21.672,21.672,21.5551,21.6219,12800.0
2008-10-31 14:45:00,25.89,25.91,25.81,25.85,9800.0,21.6135,21.6302,21.5467,21.5801,9800.0
2008-10-31 14:50:00,25.87,25.95,25.86,25.93,10300.0,21.5968,21.6636,21.5885,21.6469,10300.0
2008-10-31 14:55:00,25.95,26.04,25.94,26.0,36000.0,21.6636,21.7387,21.6553,21.7053,36000.0
2008-10-31 15:00:00,26.01,26.18,25.98,26.18,16700.0,21.7137,21.8556,21.6887,21.8556,16700.0
2008-10-31 15:05:00,26.19,26.19,25.98,26.11,14200.0,21.864,21.864,21.6887,21.7972,14200.0
2008-10-31 15:10:00,26.14,26.16,26.02,26.05,24600.0,21.8222,21.8389,21.722,21.7471,24600.0
2008-10-31 15:15:00,26.05,26.1,25.94,25.95,24700.0,21.7471,21.7888,21.6553,21.6636,24700.0
2008-10-31 15:20:00,25.95,25.99,25.86,25.97,21700.0,21.6636,21.697,21.5885,21.6803,21700.0
2008-10-31 15:25:00,25.96,25.97,25.8,25.87,24400.0,21.672,21.6803,21.5384,21.5968,24400.0
2008-10-31 15:30:00,25.87,26.01,25.87,25.97,20000.0,21.5968,21.7137,21.5968,21.6803,20000.0
2008-10-31 15:35:00,25.97,26.04,25.93,26.04,15200.0,21.6803,21.7387,21.6469,21.7387,15200.0
2008-10-31 15:40:00,26.04,26.04,25.66,25.82,47300.0,21.7387,21.7387,21.4215,21.5551,47300.0
2008-10-31 15:45:00,25.84,25.89,25.7,25.85,31500.0,21.5718,21.6135,21.4549,21.5801,31500.0
2008-10-31 15:50:00,25.83,25.99,25.78,25.88,34500.0,21.5634,21.697,21.5217,21.6052,34500.0
2008-10-31 15:55:00,25.87,26.15,25.85,26.09,50100.0,21.5968,21.8306,21.5801,21.7805,50100.0
2008-11-03 09:30:00,25.88,26.05,25.76,25.82,6000.0,21.6052,21.7471,21.505,21.5551,6000.0
2008-11-03 09:35:00,25.74,25.94,25.74,25.93,1900.0,21.4883,21.6553,21.4883,21.6469,1900.0
2008-11-03 09:40:00,25.95,25.99,25.9,25.98,10600.0,21.6636,21.697,21.6219,21.6887,10600.0
2008-11-03 09:45:00,26.01,26.1,25.97,26.08,2100.0,21.7137,21.7888,21.6803,21.7721,2100.0
2008-11-03 09:50:00,26.08,26.18,26.08,26.18,4700.0,21.7721,21.8556,21.7721,21.8556,4700.0
2008-11-03 09:55:00,26.14,26.16,26.08,26.12,10300.0,21.8222,21.8389,21.7721,21.8055,10300.0
2008-11-03 10:00:00,26.11,26.23,26.07,26.21,23000.0,21.7972,21.8974,21.7638,21.8807,23000.0
2008-11-03 10:05:00,26.21,26.23,26.11,26.18,4500.0,21.8807,21.8974,21.7972,21.8556,4500.0
2008-11-03 10:10:00,26.18,26.31,26.14,26.31,6000.0,21.8556,21.9641,21.8222,21.9641,6000.0
2008-11-03 10:15:00,26.33,26.4,26.25,26.27,6600.0,21.9808,22.0393,21.9141,21.9308,6600.0
2008-11-03 10:20:00,26.27,26.27,26.09,26.09,6100.0,21.9308,21.9308,21.7805,21.7805,6100.0
2008-11-03 10:25:00,26.08,26.08,25.97,25.97,7900.0,21.7721,21.7721,21.6803,21.6803,7900.0
2008-11-03 10:30:00,25.98,26.03,25.9,25.98,9800.0,21.6887,21.7304,21.6219,21.6887,9800.0
2008-11-03 10:35:00,25.99,26.1,25.95,26.1,4000.0,21.697,21.7888,21.6636,21.7888,4000.0
2008-11-03 10:40:00,26.08,26.11,26.0,26.0,4300.0,21.7721,21.7972,21.7053,21.7053,4300.0
2008-11-03 10:45:00,25.99,26.19,25.99,26.16,5200.0,21.697,21.864,21.697,21.8389,5200.0
2008-11-03 10:50:00,26.17,26.28,26.12,26.24,33900.0,21.8473,21.9391,21.8055,21.9057,33900.0
2008-11-03 10:55:00,26.26,26.32,26.24,26.27,11000.0,21.9224,21.9725,21.9057,21.9308,11000.0
2008-11-03 11:00:00,26.27,26.37,26.27,26.31,8100.0,21.9308,22.0142,21.9308,21.9641,8100.0
2008-11-03 11:05:00,26.3,26.31,26.26,26.26,4600.0,21.9558,21.9641,21.9224,21.9224,4600.0
2008-11-03 11:10:00,26.28,26.32,26.27,26.29,4200.0,21.9391,21.9725,21.9308,21.9474,4200.0
2008-11-03 11:15:00,26.26,26.31,26.24,26.3,5200.0,21.9224,21.9641,21.9057,21.9558,5200.0
2008-11-03 11:20:00,26.32,26.4,26.3,26.3,6100.0,21.9725,22.0393,21.9558,21.9558,6100.0
2008-11-03 11:25:00,26.3,26.4,26.3,26.4,3200.0,21.9558,22.0393,21.9558,22.0393,3200.0
2008-11-03 11:30:00,26.39,26.47,26.39,26.46,4000.0,22.0309,22.0977,22.0309,22.0894,4000.0
2008-11-03 11:35:00,26.46,26.5,26.44,26.47,8800.0,22.0894,22.1228,22.0727,22.0977,8800.0
2008-11-03 11:40:00,26.47,26.55,26.47,26.52,6900.0,22.0977,22.1645,22.0977,22.1395,6900.0
2008-11-03 11:45:00,26.51,26.56,26.47,26.54,7200.0,22.1311,22.1728,22.0977,22.1562,7200.0
2008-11-03 11:50:00,26.52,26.57,26.48,26.55,6700.0,22.1395,22.1812,22.1061,22.1645,6700.0
2008-11-03 11:55:00,26.55,26.58,26.49,26.49,4300.0,22.1645,22.1895,22.1144,22.1144,4300.0
2008-11-03 12:00:00,26.5,26.51,26.45,26.48,2800.0,22.1228,22.1311,22.081,22.1061,2800.0
2008-11-03 12:05:00,26.46,26.52,26.46,26.49,8400.0,22.0894,22.1395,22.0894,22.1144,8400.0
2008-11-03 12:10:00,26.5,26.53,26.46,26.5,5900.0,22.1228,22.1478,22.0894,22.1228,5900.0
2008-11-03 12:15:00,26.52,26.52,26.45,26.46,2100.0,22.1395,22.1395,22.081,22.0894,2100.0
2008-11-03 12:20:00,26.43,26.43,26.32,26.32,3900.0,22.0643,22.0643,21.9725,21.9725,3900.0
2008-11-03 12:25:00,26.32,26.39,26.31,26.38,4000.0,21.9725,22.0309,21.9641,22.0226,4000.0
2008-11-03 12:30:00,26.36,26.4,26.35,26.4,1500.0,22.0059,22.0393,21.9975,22.0393,1500.0
2008-11-03 12:35:00,26.37,26.39,26.33,26.34,1900.0,22.0142,22.0309,21.9808,21.9892,1900.0
2008-11-03 12:40:00,26.32,26.37,26.31,26.33,3400.0,21.9725,22.0142,21.9641,21.9808,3400.0
2008-11-03 12:45:00,26.35,26.38,26.31,26.35,5000.0,21.9975,22.0226,21.9641,21.9975,5000.0
2008-11-03 12:50:00,26.34,26.48,26.33,26.4,31000.0,21.9892,22.1061,21.9808,22.0393,31000.0
2008-11-03 12:55:00,26.4,26.46,26.4,26.41,5000.0,22.0393,22.0894,22.0393,22.0476,5000.0
2008-11-03 13:00:00,26.4,26.42,26.37,26.38,9100.0,22.0393,22.056,22.0142,22.0226,9100.0
2008-11-03 13:05:00,26.37,26.37,26.33,26.36,3000.0,22.0142,22.0142,21.9808,22.0059,3000.0
2008-11-03 13:10:00,26.36,26.39,26.34,26.37,3100.0,22.0059,22.0309,21.9892,22.0142,3100.0
2008-11-03 13:15:00,26.37,26.37,26.33,26.33,2400.0,22.0142,22.0142,21.9808,21.9808,2400.0
2008-11-03 13:20:00,26.33,26.36,26.33,26.33,5200.0,21.9808,22.0059,21.9808,21.9808,5200.0
2008-11-03 13:25:00,26.35,26.35,26.26,26.3,3900.0,21.9975,21.9975,21.9224,21.9558,3900.0
2008-11-03 13:30:00,26.27,26.3,26.26,26.28,2800.0,21.9308,21.9558,21.9224,21.9391,2800.0
2008-11-03 13:35:00,26.27,26.3,26.26,26.27,1400.0,21.9308,21.9558,21.9224,21.9308,1400.0
2008-11-03 13:40:00,26.3,26.3,26.23,26.25,4400.0,21.9558,21.9558,21.8974,21.9141,4400.0
2008-11-03 13:45:00,26.25,26.25,26.23,26.24,1500.0,21.9141,21.9141,21.8974,21.9057,1500.0
2008-11-03 13:50:00,26.25,26.25,26.22,26.25,2400.0,21.9141,21.9141,21.889,21.9141,2400.0
2008-11-03 13:55:00,26.24,26.26,26.19,26.24,5200.0,21.9057,21.9224,21.864,21.9057,5200.0
2008-11-03 14:00:00,26.24,26.26,26.22,26.22,4800.0,21.9057,21.9224,21.889,21.889,4800.0
2008-11-03 14:05:00,26.23,26.26,26.22,26.24,2500.0,21.8974,21.9224,21.889,21.9057,2500.0
2008-11-03 14:10:00,26.22,26.22,26.18,26.19,4900.0,21.889,21.889,21.8556,21.864,4900.0
2008-11-03 14:15:00,26.19,26.2,26.14,26.18,4700.0,21.864,21.8723,21.8222,21.8556,4700.0
2008-11-03 14:20:00,26.16,26.24,26.15,26.22,3600.0,21.8389,21.9057,21.8306,21.889,3600.0
2008-11-03 14:25:00,26.22,26.24,26.2,26.24,3100.0,21.889,21.9057,21.8723,21.9057,3100.0
2008-11-03 14:30:00,26.26,26.26,26.22,26.24,4100.0,21.9224,21.9224,21.889,21.9057,4100.0
2008-11-03 14:35:00,26.22,26.26,26.21,26.24,3200.0,21.889,21.9224,21.8807,21.9057,3200.0
2008-11-03 14:40:00,26.23,26.24,26.22,26.24,1100.0,21.8974,21.9057,21.889,21.9057,1100.0
2008-11-03 14:45:00,26.26,26.31,26.26,26.29,4800.0,21.9224,21.9641,21.9224,21.9474,4800.0
2008-11-03 14:50:00,26.28,26.28,26.23,26.26,2400.0,21.9391,21.9391,21.8974,21.9224,2400.0
2008-11-03 14:55:00,26.26,26.26,26.25,26.25,1700.0,21.9224,21.9224,21.9141,21.9141,1700.0
2008-11-03 15:00:00,26.22,26.23,26.17,26.17,2200.0,21.889,21.8974,21.8473,21.8473,2200.0
2008-11-03 15:05:00,26.19,26.21,26.14,26.21,5200.0,21.864,21.8807,21.8222,21.8807,5200.0
2008-11-03 15:10:00,26.2,26.22,26.16,26.16,2800.0,21.8723,21.889,21.8389,21.8389,2800.0
2008-11-03 15:15:00,26.17,26.23,26.17,26.2,6500.0,21.8473,21.8974,21.8473,21.8723,6500.0
2008-11-03 15:20:00,26.21,26.22,26.1,26.14,6100.0,21.8807,21.889,21.7888,21.8222,6100.0
2008-11-03 15:25:00,26.15,26.21,26.14,26.21,7200.0,21.8306,21.8807,21.8222,21.8807,7200.0
2008-11-03 15:30:00,26.22,26.24,26.17,26.24,7900.0,21.889,21.9057,21.8473,21.9057,7900.0
2008-11-03 15:35:00,26.24,26.27,26.21,26.24,5600.0,21.9057,21.9308,21.8807,21.9057,5600.0
2008-11-03 15:40:00,26.24,26.31,26.24,26.27,10200.0,21.9057,21.9641,21.9057,21.9308,10200.0
2008-11-03 15:45:00,26.27,26.35,26.26,26.29,8400.0,21.9308,21.9975,21.9224,21.9474,8400.0
2008-11-03 15:50:00,26.29,26.29,26.23,26.26,11000.0,21.9474,21.9474,21.8974,21.9224,11000.0
2008-11-03 15:55:00,26.25,26.28,26.21,26.25,21400.0,21.9141,21.9391,21.8807,21.9141,21400.0
2008-11-04 09:30:00,26.86,26.98,26.76,26.98,10100.0,22.4233,22.5235,22.3398,22.5235,10100.0
2008-11-04 09:35:00,27.04,27.21,27.0,27.14,22300.0,22.5736,22.7155,22.5402,22.657,22300.0
2008-11-04 09:40:00,27.17,27.22,26.93,26.97,34200.0,22.6821,22.7238,22.4817,22.5151,34200.0
2008-11-04 09:45:00,26.97,27.06,26.92,27.0,12600.0,22.5151,22.5903,22.4734,22.5402,12600.0
2008-11-04 09:50:00,27.04,27.04,26.9,26.94,9200.0,22.5736,22.5736,22.4567,22.4901,9200.0
2008-11-04 09:55:00,26.93,26.95,26.74,26.78,6100.0,22.4817,22.4984,22.3231,22.3565,6100.0
2008-11-04 10:00:00,26.83,26.93,26.83,26.91,5000.0,22.3983,22.4817,22.3983,22.465,5000.0
2008-11-04 10:05:00,26.92,26.93,26.78,26.84,7800.0,22.4734,22.4817,22.3565,22.4066,7800.0
2008-11-04 10:10:00,26.87,26.95,26.85,26.89,4300.0,22.4316,22.4984,22.4149,22.4483,4300.0
2008-11-04 10:15:00,26.91,27.02,26.9,27.02,3500.0,22.465,22.5569,22.4567,22.5569,3500.0
2008-11-04 10:20:00,27.02,27.11,27.0,27.08,7600.0,22.5569,22.632,22.5402,22.607,7600.0
2008-11-04 10:25:00,27.07,27.11,27.04,27.08,5100.0,22.5986,22.632,22.5736,22.607,5100.0
2008-11-04 10:30:00,27.12,27.19,27.08,27.16,8200.0,22.6403,22.6988,22.607,22.6737,8200.0
2008-11-04 10:35:00,27.19,27.34,27.17,27.28,6900.0,22.6988,22.824,22.6821,22.7739,6900.0
2008-11-04 10:40:00,27.3,27.3,27.22,27.29,10500.0,22.7906,22.7906,22.7238,22.7823,10500.0
2008-11-04 10:45:00,27.3,27.35,27.27,27.33,6300.0,22.7906,22.8324,22.7656,22.8157,6300.0
2008-11-04 10:50:00,27.3,27.35,27.28,27.34,7800.0,22.7906,22.8324,22.7739,22.824,7800.0
2008-11-04 10:55:00,27.32,27.34,27.22,27.26,9900.0,22.8073,22.824,22.7238,22.7572,9900.0
2008-11-04 11:00:00,27.25,27.45,27.24,27.45,16500.0,22.7489,22.9158,22.7405,22.9158,16500.0
2008-11-04 11:05:00,27.43,27.47,27.41,27.41,5300.0,22.8991,22.9325,22.8824,22.8824,5300.0
2008-11-04 11:10:00,27.44,27.44,27.32,27.36,10700.0,22.9075,22.9075,22.8073,22.8407,10700.0
2008-11-04 11:15:00,27.37,27.44,27.35,27.36,10400.0,22.8491,22.9075,22.8324,22.8407,10400.0
2008-11-04 11:20:00,27.34,27.35,27.29,27.32,4300.0,22.824,22.8324,22.7823,22.8073,4300.0
2008-11-04 11:25:00,27.32,27.38,27.29,27.34,4400.0,22.8073,22.8574,22.7823,22.824,4400.0
2008-11-04 11:30:00,27.33,27.37,27.31,27.37,10500.0,22.8157,22.8491,22.799,22.8491,10500.0
2008-11-04 11:35:00,27.37,27.39,27.28,27.28,4500.0,22.8491,22.8658,22.7739,22.7739,4500.0
2008-11-04 11:40:00,27.29,27.31,27.25,27.28,3800.0,22.7823,22.799,22.7489,22.7739,3800.0
2008-11-04 11:45:00,27.29,27.37,27.27,27.37,8600.0,22.7823,22.8491,22.7656,22.8491,8600.0
2008-11-04 11:50:00,27.4,27.46,27.39,27.41,10100.0,22.8741,22.9242,22.8658,22.8824,10100.0
2008-11-04 11:55:00,27.41,27.44,27.38,27.4,2200.0,22.8824,22.9075,22.8574,22.8741,2200.0
2008-11-04 12:00:00,27.4,27.42,27.27,27.27,4500.0,22.8741,22.8908,22.7656,22.7656,4500.0
2008-11-04 12:05:00,27.27,27.32,27.23,27.26,6600.0,22.7656,22.8073,22.7322,22.7572,6600.0
2008-11-04 12:10:00,27.23,27.27,27.23,27.26,5700.0,22.7322,22.7656,22.7322,22.7572,5700.0
2008-11-04 12:15:00,27.28,27.28,27.23,27.24,700.0,22.7739,22.7739,22.7322,22.7405,700.0
2008-11-04 12:20:00,27.25,27.31,27.25,27.26,2500.0,22.7489,22.799,22.7489,22.7572,2500.0
2008-11-04 12:25:00,27.3,27.34,27.25,27.25,4800.0,22.7906,22.824,22.7489,22.7489,4800.0
2008-11-04 12:30:00,27.27,27.31,27.21,27.29,5200.0,22.7656,22.799,22.7155,22.7823,5200.0
2008-11-04 12:35:00,27.31,27.37,27.31,27.35,8500.0,22.799,22.8491,22.799,22.8324,8500.0
2008-11-04 12:40:00,27.35,27.35,27.27,27.27,2800.0,22.8324,22.8324,22.7656,22.7656,2800.0
2008-11-04 12:45:00,27.28,27.31,27.25,27.31,4400.0,22.7739,22.799,22.7489,22.799,4400.0
2008-11-04 12:50:00,27.31,27.31,27.27,27.27,2200.0,22.799,22.799,22.7656,22.7656,2200.0
2008-11-04 12:55:00,27.27,27.27,27.23,27.23,2700.0,22.7656,22.7656,22.7322,22.7322,2700.0
2008-11-04 13:00:00,27.21,27.29,27.21,27.25,2200.0,22.7155,22.7823,22.7155,22.7489,2200.0
2008-11-04 13:05:00,27.26,27.28,27.19,27.19,1800.0,22.7572,22.7739,22.6988,22.6988,1800.0
2008-11-04 13:10:00,27.19,27.22,27.16,27.18,4200.0,22.6988,22.7238,22.6737,22.6904,4200.0
2008-11-04 13:15:00,27.17,27.2,27.13,27.2,6100.0,22.6821,22.7071,22.6487,22.7071,6100.0
2008-11-04 13:20:00,27.2,27.26,27.19,27.25,4200.0,22.7071,22.7572,22.6988,22.7489,4200.0
2008-11-04 13:25:00,27.24,27.33,27.24,27.33,8200.0,22.7405,22.8157,22.7405,22.8157,8200.0
2008-11-04 13:30:00,27.33,27.34,27.25,27.26,10700.0,22.8157,22.824,22.7489,22.7572,10700.0
2008-11-04 13:35:00,27.26,27.27,27.24,27.27,1800.0,22.7572,22.7656,22.7405,22.7656,1800.0
2008-11-04 13:40:00,27.24,27.36,27.24,27.32,7700.0,22.7405,22.8407,22.7405,22.8073,7700.0
2008-11-04 13:45:00,27.33,27.42,27.32,27.37,7900.0,22.8157,22.8908,22.8073,22.8491,7900.0
2008-11-04 13:50:00,27.36,27.36,27.31,27.32,3000.0,22.8407,22.8407,22.799,22.8073,3000.0
2008-11-04 13:55:00,27.28,27.33,27.25,27.27,4100.0,22.7739,22.8157,22.7489,22.7656,4100.0
2008-11-04 14:00:00,27.26,27.26,27.12,27.17,4900.0,22.7572,22.7572,22.6403,22.6821,4900.0
2008-11-04 14:05:00,27.17,27.2,27.09,27.09,8200.0,22.6821,22.7071,22.6153,22.6153,8200.0
2008-11-04 14:10:00,27.11,27.14,27.1,27.12,3000.0,22.632,22.657,22.6237,22.6403,3000.0
2008-11-04 14:15:00,27.08,27.12,27.05,27.1,4900.0,22.607,22.6403,22.5819,22.6237,4900.0
2008-11-04 14:20:00,27.08,27.1,27.07,27.08,3300.0,22.607,22.6237,22.5986,22.607,3300.0
2008-11-04 14:25:00,27.06,27.16,27.06,27.16,4200.0,22.5903,22.6737,22.5903,22.6737,4200.0
2008-11-04 14:30:00,27.17,27.17,27.08,27.1,1700.0,22.6821,22.6821,22.607,22.6237,1700.0
2008-11-04 14:35:00,27.09,27.14,27.08,27.12,6600.0,22.6153,22.657,22.607,22.6403,6600.0
2008-11-04 14:40:00,27.19,27.21,27.18,27.18,2100.0,22.6988,22.7155,22.6904,22.6904,2100.0
2008-11-04 14:45:00,27.19,27.19,27.08,27.1,2900.0,22.6988,22.6988,22.607,22.6237,2900.0
2008-11-04 14:50:00,27.08,27.08,26.99,27.0,6400.0,22.607,22.607,22.5318,22.5402,6400.0
2008-11-04 14:55:00,26.98,27.06,26.97,27.05,4900.0,22.5235,22.5903,22.5151,22.5819,4900.0
2008-11-04 15:00:00,27.04,27.05,26.94,26.97,9700.0,22.5736,22.5819,22.4901,22.5151,9700.0
2008-11-04 15:05:00,26.97,27.05,26.97,27.01,5400.0,22.5151,22.5819,22.5151,22.5485,5400.0
2008-11-04 15:10:00,27.02,27.12,26.99,27.11,9600.0,22.5569,22.6403,22.5318,22.632,9600.0
2008-11-04 15:15:00,27.13,27.14,27.1,27.13,5500.0,22.6487,22.657,22.6237,22.6487,5500.0
2008-11-04 15:20:00,27.13,27.13,27.06,27.13,7000.0,22.6487,22.6487,22.5903,22.6487,7000.0
2008-11-04 15:25:00,27.14,27.16,27.11,27.11,5500.0,22.657,22.6737,22.632,22.632,5500.0
2008-11-04 15:30:00,27.12,27.3,27.11,27.27,12900.0,22.6403,22.7906,22.632,22.7656,12900.0
2008-11-04 15:35:00,27.25,27.28,27.21,27.25,8300.0,22.7489,22.7739,22.7155,22.7489,8300.0
2008-11-04 15:40:00,27.26,27.43,27.26,27.38,48900.0,22.7572,22.8991,22.7572,22.8574,48900.0
2008-11-04 15:45:00,27.37,27.47,27.37,27.42,31300.0,22.8491,22.9325,22.8491,22.8908,31300.0
2008-11-04 15:50:00,27.41,27.42,27.23,27.35,24600.0,22.8824,22.8908,22.7322,22.8324,24600.0
2008-11-04 15:55:00,27.35,27.55,27.33,27.44,87000.0,22.8324,22.9993,22.8157,22.9075,87000.0
2008-11-05 09:30:00,27.08,27.22,27.01,27.22,8100.0,22.607,22.7238,22.5485,22.7238,8100.0
2008-11-05 09:35:00,27.22,27.52,27.18,27.52,13000.0,22.7238,22.9743,22.6904,22.9743,13000.0
2008-11-05 09:40:00,27.52,27.58,27.36,27.38,12100.0,22.9743,23.0244,22.8407,22.8574,12100.0
2008-11-05 09:45:00,27.36,27.38,27.2,27.38,8600.0,22.8407,22.8574,22.7071,22.8574,8600.0
2008-11-05 09:50:00,27.37,27.49,27.34,27.49,6300.0,22.8491,22.9492,22.824,22.9492,6300.0
2008-11-05 09:55:00,27.45,27.47,27.37,27.41,5900.0,22.9158,22.9325,22.8491,22.8824,5900.0
2008-11-05 10:00:00,27.38,27.64,27.35,27.63,14600.0,22.8574,23.0745,22.8324,23.0661,14600.0
2008-11-05 10:05:00,27.63,27.75,27.61,27.72,15000.0,23.0661,23.1663,23.0494,23.1412,15000.0
2008-11-05 10:10:00,27.72,27.72,27.62,27.63,6700.0,23.1412,23.1412,23.0578,23.0661,6700.0
2008-11-05 10:15:00,27.64,27.71,27.63,27.65,14900.0,23.0745,23.1329,23.0661,23.0828,14900.0
2008-11-05 10:20:00,27.65,27.7,27.57,27.57,13100.0,23.0828,23.1245,23.016,23.016,13100.0
2008-11-05 10:25:00,27.56,27.57,27.47,27.56,10800.0,23.0077,23.016,22.9325,23.0077,10800.0
2008-11-05 10:30:00,27.57,27.59,27.46,27.51,13900.0,23.016,23.0327,22.9242,22.9659,13900.0
2008-11-05 10:35:00,27.51,27.54,27.41,27.42,15400.0,22.9659,22.991,22.8824,22.8908,15400.0
2008-11-05 10:40:00,27.44,27.56,27.44,27.56,9600.0,22.9075,23.0077,22.9075,23.0077,9600.0
2008-11-05 10:45:00,27.55,27.69,27.51,27.69,7000.0,22.9993,23.1162,22.9659,23.1162,7000.0
2008-11-05 10:50:00,27.69,27.72,27.65,27.7,14800.0,23.1162,23.1412,23.0828,23.1245,14800.0
2008-11-05 10:55:00,27.71,27.71,27.6,27.61,4300.0,23.1329,23.1329,23.0411,23.0494,4300.0
2008-11-05 11:00:00,27.61,27.66,27.61,27.63,3400.0,23.0494,23.0912,23.0494,23.0661,3400.0
2008-11-05 11:05:00,27.63,27.64,27.59,27.61,6800.0,23.0661,23.0745,23.0327,23.0494,6800.0
2008-11-05 11:10:00,27.61,27.71,27.6,27.7,4000.0,23.0494,23.1329,23.0411,23.1245,4000.0
2008-11-05 11:15:00,27.7,27.75,27.68,27.75,6500.0,23.1245,23.1663,23.1078,23.1663,6500.0
2008-11-05 11:20:00,27.74,27.74,27.69,27.72,3500.0,23.1579,23.1579,23.1162,23.1412,3500.0
2008-11-05 11:25:00,27.71,27.76,27.7,27.76,6100.0,23.1329,23.1746,23.1245,23.1746,6100.0
2008-11-05 11:30:00,27.75,27.76,27.7,27.73,6100.0,23.1663,23.1746,23.1245,23.1496,6100.0
2008-11-05 11:35:00,27.73,27.75,27.67,27.68,6000.0,23.1496,23.1663,23.0995,23.1078,6000.0
2008-11-05 11:40:00,27.68,27.7,27.63,27.69,7100.0,23.1078,23.1245,23.0661,23.1162,7100.0
2008-11-05 11:45:00,27.67,27.67,27.58,27.64,8500.0,23.0995,23.0995,23.0244,23.0745,8500.0
2008-11-05 11:50:00,27.66,27.75,27.63,27.71,11500.0,23.0912,23.1663,23.0661,23.1329,11500.0
2008-11-05 11:55:00,27.72,27.75,27.69,27.74,7500.0,23.1412,23.1663,23.1162,23.1579,7500.0
2008-11-05 12:00:00,27.76,27.8,27.76,27.76,4600.0,23.1746,23.208,23.1746,23.1746,4600.0
2008-11-05 12:05:00,27.78,27.78,27.71,27.72,2600.0,23.1913,23.1913,23.1329,23.1412,2600.0
2008-11-05 12:10:00,27.71,27.73,27.64,27.65,12500.0,23.1329,23.1496,23.0745,23.0828,12500.0
2008-11-05 12:15:00,27.64,27.66,27.52,27.52,8700.0,23.0745,23.0912,22.9743,22.9743,8700.0
2008-11-05 12:20:00,27.54,27.55,27.4,27.42,24300.0,22.991,22.9993,22.8741,22.8908,24300.0
2008-11-05 12:25:00,27.41,27.42,27.22,27.24,11500.0,22.8824,22.8908,22.7238,22.7405,11500.0
2008-11-05 12:30:00,27.25,27.27,27.19,27.19,7900.0,22.7489,22.7656,22.6988,22.6988,7900.0
2008-11-05 12:35:00,27.17,27.19,27.06,27.07,6300.0,22.6821,22.6988,22.5903,22.5986,6300.0
2008-11-05 12:40:00,27.06,27.06,26.97,27.03,11500.0,22.5903,22.5903,22.5151,22.5652,11500.0
2008-11-05 12:45:00,27.06,27.08,27.04,27.06,4800.0,22.5903,22.607,22.5736,22.5903,4800.0
2008-11-05 12:50:00,27.03,27.03,26.96,26.98,4800.0,22.5652,22.5652,22.5068,22.5235,4800.0
2008-11-05 12:55:00,26.99,27.04,26.98,27.04,6200.0,22.5318,22.5736,22.5235,22.5736,6200.0
2008-11-05 13:00:00,27.03,27.05,27.0,27.04,10500.0,22.5652,22.5819,22.5402,22.5736,10500.0
2008-11-05 13:05:00,27.05,27.1,26.99,27.06,7200.0,22.5819,22.6237,22.5318,22.5903,7200.0
2008-11-05 13:10:00,27.08,27.1,27.06,27.07,3900.0,22.607,22.6237,22.5903,22.5986,3900.0
2008-11-05 13:15:00,27.08,27.1,27.04,27.09,10300.0,22.607,22.6237,22.5736,22.6153,10300.0
2008-11-05 13:20:00,27.09,27.09,26.97,27.01,7400.0,22.6153,22.6153,22.5151,22.5485,7400.0
2008-11-05 13:25:00,27.01,27.05,26.98,27.02,5500.0,22.5485,22.5819,22.5235,22.5569,5500.0
2008-11-05 13:30:00,27.02,27.02,26.89,26.9,12200.0,22.5569,22.5569,22.4483,22.4567,12200.0
2008-11-05 13:35:00,26.89,26.94,26.85,26.85,5500.0,22.4483,22.4901,22.4149,22.4149,5500.0
2008-11-05 13:40:00,26.85,26.97,26.85,26.93,8000.0,22.4149,22.5151,22.4149,22.4817,8000.0
2008-11-05 13:45:00,26.94,26.98,26.91,26.95,5100.0,22.4901,22.5235,22.465,22.4984,5100.0
2008-11-05 13:50:00,26.96,26.96,26.85,26.85,6500.0,22.5068,22.5068,22.4149,22.4149,6500.0
2008-11-05 13:55:00,26.88,26.88,26.78,26.83,9300.0,22.44,22.44,22.3565,22.3983,9300.0
2008-11-05 14:00:00,26.83,26.88,26.75,26.77,11300.0,22.3983,22.44,22.3315,22.3482,11300.0
2008-11-05 14:05:00,26.73,26.73,26.66,26.66,12800.0,22.3148,22.3148,22.2563,22.2563,12800.0
2008-11-05 14:10:00,26.65,26.74,26.65,26.74,4500.0,22.248,22.3231,22.248,22.3231,4500.0
2008-11-05 14:15:00,26.73,26.78,26.68,26.72,7600.0,22.3148,22.3565,22.273,22.3064,7600.0
2008-11-05 14:20:00,26.73,26.74,26.58,26.63,20000.0,22.3148,22.3231,22.1895,22.2313,20000.0
2008-11-05 14:25:00,26.59,26.68,26.59,26.65,18600.0,22.1979,22.273,22.1979,22.248,18600.0
2008-11-05 14:30:00,26.66,26.87,26.64,26.86,16600.0,22.2563,22.4316,22.2396,22.4233,16600.0
2008-11-05 14:35:00,26.84,26.88,26.76,26.76,6400.0,22.4066,22.44,22.3398,22.3398,6400.0
2008-11-05 14:40:00,26.79,26.81,26.74,26.78,7000.0,22.3649,22.3816,22.3231,22.3565,7000.0
2008-11-05 14:45:00,26.8,26.8,26.72,26.75,4400.0,22.3732,22.3732,22.3064,22.3315,4400.0
2008-11-05 14:50:00,26.75,26.82,26.7,26.82,10700.0,22.3315,22.3899,22.2897,22.3899,10700.0
2008-11-05 14:55:00,26.81,26.86,26.77,26.78,7400.0,22.3816,22.4233,22.3482,22.3565,7400.0
2008-11-05 15:00:00,26.77,26.81,26.74,26.77,11900.0,22.3482,22.3816,22.3231,22.3482,11900.0
2008-11-05 15:05:00,26.77,26.85,26.69,26.71,15100.0,22.3482,22.4149,22.2814,22.2981,15100.0
2008-11-05 15:10:00,26.7,26.7,26.59,26.63,12300.0,22.2897,22.2897,22.1979,22.2313,12300.0
2008-11-05 15:15:00,26.63,26.63,26.54,26.59,9600.0,22.2313,22.2313,22.1562,22.1979,9600.0
2008-11-05 15:20:00,26.59,26.62,26.47,26.51,21000.0,22.1979,22.2229,22.0977,22.1311,21000.0
2008-11-05 15:25:00,26.51,26.62,26.5,26.58,14700.0,22.1311,22.2229,22.1228,22.1895,14700.0
2008-11-05 15:30:00,26.57,26.59,26.46,26.53,17800.0,22.1812,22.1979,22.0894,22.1478,17800.0
2008-11-05 15:35:00,26.52,26.56,26.36,26.36,15400.0,22.1395,22.1728,22.0059,22.0059,15400.0
2008-11-05 15:40:00,26.36,26.47,26.33,26.47,17300.0,22.0059,22.0977,21.9808,22.0977,17300.0
2008-11-05 15:45:00,26.46,26.75,26.46,26.58,34900.0,22.0894,22.3315,22.0894,22.1895,34900.0
2008-11-05 15:50:00,26.59,26.61,26.41,26.41,22500.0,22.1979,22.2146,22.0476,22.0476,22500.0
2008-11-05 15:55:00,26.4,26.41,26.23,26.36,70700.0,22.0393,22.0476,21.8974,22.0059,70700.0
2008-11-06 09:30:00,26.04,26.49,26.04,26.25,6600.0,21.7387,22.1144,21.7387,21.9141,6600.0
2008-11-06 09:35:00,26.15,26.28,26.15,26.19,9400.0,21.8306,21.9391,21.8306,21.864,9400.0
2008-11-06 09:40:00,26.22,26.27,26.04,26.27,6900.0,21.889,21.9308,21.7387,21.9308,6900.0
2008-11-06 09:45:00,26.31,26.37,26.09,26.11,20000.0,21.9641,22.0142,21.7805,21.7972,20000.0
2008-11-06 09:50:00,26.09,26.11,25.84,26.01,52800.0,21.7805,21.7972,21.5718,21.7137,52800.0
2008-11-06 09:55:00,26.0,26.17,25.99,26.05,17800.0,21.7053,21.8473,21.697,21.7471,17800.0
2008-11-06 10:00:00,26.06,26.06,25.87,25.96,3500.0,21.7554,21.7554,21.5968,21.672,3500.0
2008-11-06 10:05:00,26.0,26.09,25.94,26.06,6700.0,21.7053,21.7805,21.6553,21.7554,6700.0
2008-11-06 10:10:00,26.08,26.16,26.03,26.1,3000.0,21.7721,21.8389,21.7304,21.7888,3000.0
2008-11-06 10:15:00,26.1,26.26,26.07,26.22,9000.0,21.7888,21.9224,21.7638,21.889,9000.0
2008-11-06 10:20:00,26.23,26.29,26.08,26.15,8900.0,21.8974,21.9474,21.7721,21.8306,8900.0
2008-11-06 10:25:00,26.16,26.16,25.95,26.0,12000.0,21.8389,21.8389,21.6636,21.7053,12000.0
2008-11-06 10:30:00,26.01,26.05,25.91,26.02,10500.0,21.7137,21.7471,21.6302,21.722,10500.0
2008-11-06 10:35:00,26.0,26.04,25.87,26.03,12100.0,21.7053,21.7387,21.5968,21.7304,12100.0
2008-11-06 10:40:00,26.02,26.02,25.91,25.94,8000.0,21.722,21.722,21.6302,21.6553,8000.0
2008-11-06 10:45:00,25.94,26.04,25.85,25.88,24200.0,21.6553,21.7387,21.5801,21.6052,24200.0
2008-11-06 10:50:00,25.89,25.92,25.79,25.85,13100.0,21.6135,21.6386,21.53,21.5801,13100.0
2008-11-06 10:55:00,25.86,26.04,25.81,26.04,11000.0,21.5885,21.7387,21.5467,21.7387,11000.0
2008-11-06 11:00:00,26.02,26.09,26.02,26.07,13100.0,21.722,21.7805,21.722,21.7638,13100.0
2008-11-06 11:05:00,26.07,26.12,26.0,26.01,11200.0,21.7638,21.8055,21.7053,21.7137,11200.0
2008-11-06 11:10:00,25.97,25.99,25.9,25.96,4800.0,21.6803,21.697,21.6219,21.672,4800.0
2008-11-06 11:15:00,25.97,25.97,25.81,25.86,12600.0,21.6803,21.6803,21.5467,21.5885,12600.0
2008-11-06 11:20:00,25.81,25.84,25.72,25.78,6800.0,21.5467,21.5718,21.4716,21.5217,6800.0
2008-11-06 11:25:00,25.78,25.8,25.65,25.75,13400.0,21.5217,21.5384,21.4132,21.4966,13400.0
2008-11-06 11:30:00,25.74,25.75,25.68,25.69,4100.0,21.4883,21.4966,21.4382,21.4466,4100.0
2008-11-06 11:35:00,25.7,25.7,25.37,25.44,75500.0,21.4549,21.4549,21.1794,21.2378,75500.0
2008-11-06 11:40:00,25.44,25.57,25.4,25.54,20700.0,21.2378,21.3464,21.2045,21.3213,20700.0
2008-11-06 11:45:00,25.53,25.64,25.5,25.5,8400.0,21.313,21.4048,21.2879,21.2879,8400.0
2008-11-06 11:50:00,25.5,25.58,25.4,25.41,23700.0,21.2879,21.3547,21.2045,21.2128,23700.0
2008-11-06 11:55:00,25.4,25.58,25.4,25.5,12900.0,21.2045,21.3547,21.2045,21.2879,12900.0
2008-11-06 12:00:00,25.5,25.51,25.39,25.46,6700.0,21.2879,21.2963,21.1961,21.2545,6700.0
2008-11-06 12:05:00,25.46,25.53,25.32,25.32,10600.0,21.2545,21.313,21.1377,21.1377,10600.0
2008-11-06 12:10:00,25.37,25.41,25.3,25.37,11000.0,21.1794,21.2128,21.121,21.1794,11000.0
2008-11-06 12:15:00,25.38,25.38,25.22,25.26,9900.0,21.1878,21.1878,21.0542,21.0876,9900.0
2008-11-06 12:20:00,25.3,25.35,25.11,25.17,10500.0,21.121,21.1627,20.9624,21.0124,10500.0
2008-11-06 12:25:00,25.16,25.21,25.11,25.12,5200.0,21.0041,21.0458,20.9624,20.9707,5200.0
2008-11-06 12:30:00,25.13,25.14,25.02,25.09,6000.0,20.9791,20.9874,20.8872,20.9457,6000.0
2008-11-06 12:35:00,25.09,25.11,24.84,24.91,47200.0,20.9457,20.9624,20.737,20.7954,47200.0
2008-11-06 12:40:00,24.9,25.0,24.85,24.95,26900.0,20.787,20.8705,20.7453,20.8288,26900.0
2008-11-06 12:45:00,24.96,25.04,24.93,25.03,10200.0,20.8371,20.9039,20.8121,20.8956,10200.0
2008-11-06 12:50:00,25.04,25.08,25.01,25.01,6800.0,20.9039,20.9373,20.8789,20.8789,6800.0
2008-11-06 12:55:00,25.02,25.06,24.92,25.06,10900.0,20.8872,20.9206,20.8037,20.9206,10900.0
2008-11-06 13:00:00,25.01,25.02,24.88,24.91,12300.0,20.8789,20.8872,20.7703,20.7954,12300.0
2008-11-06 13:05:00,24.93,24.96,24.79,24.91,14800.0,20.8121,20.8371,20.6952,20.7954,14800.0
2008-11-06 13:10:00,24.9,24.93,24.81,24.87,13400.0,20.787,20.8121,20.7119,20.762,13400.0
2008-11-06 13:15:00,24.9,24.92,24.79,24.83,7700.0,20.787,20.8037,20.6952,20.7286,7700.0
2008-11-06 13:20:00,24.83,24.94,24.82,24.93,6400.0,20.7286,20.8204,20.7203,20.8121,6400.0
2008-11-06 13:25:00,24.93,24.96,24.84,24.89,14000.0,20.8121,20.8371,20.737,20.7787,14000.0
2008-11-06 13:30:00,24.88,24.95,24.82,24.86,11600.0,20.7703,20.8288,20.7203,20.7537,11600.0
2008-11-06 13:35:00,24.86,24.89,24.83,24.85,9100.0,20.7537,20.7787,20.7286,20.7453,9100.0
2008-11-06 13:40:00,24.85,24.86,24.74,24.76,10700.0,20.7453,20.7537,20.6535,20.6702,10700.0
2008-11-06 13:45:00,24.76,24.82,24.74,24.77,9700.0,20.6702,20.7203,20.6535,20.6785,9700.0
2008-11-06 13:50:00,24.79,24.87,24.76,24.86,10500.0,20.6952,20.762,20.6702,20.7537,10500.0
2008-11-06 13:55:00,24.87,24.94,24.86,24.93,18700.0,20.762,20.8204,20.7537,20.8121,18700.0
2008-11-06 14:00:00,24.93,25.04,24.9,24.96,15700.0,20.8121,20.9039,20.787,20.8371,15700.0
2008-11-06 14:05:00,24.95,25.06,24.95,25.0,14900.0,20.8288,20.9206,20.8288,20.8705,14900.0
2008-11-06 14:10:00,25.02,25.05,24.94,24.95,12600.0,20.8872,20.9123,20.8204,20.8288,12600.0
2008-11-06 14:15:00,24.96,24.98,24.92,24.98,10500.0,20.8371,20.8538,20.8037,20.8538,10500.0
2008-11-06 14:20:00,24.98,25.02,24.88,25.02,11100.0,20.8538,20.8872,20.7703,20.8872,11100.0
2008-11-06 14:25:00,25.02,25.02,24.87,24.88,10000.0,20.8872,20.8872,20.762,20.7703,10000.0
2008-11-06 14:30:00,24.88,24.98,24.87,24.92,9600.0,20.7703,20.8538,20.762,20.8037,9600.0
2008-11-06 14:35:00,24.92,25.14,24.89,25.1,13100.0,20.8037,20.9874,20.7787,20.954,13100.0
2008-11-06 14:40:00,25.1,25.24,25.05,25.22,16700.0,20.954,21.0709,20.9123,21.0542,16700.0
2008-11-06 14:45:00,25.21,25.21,25.07,25.11,12500.0,21.0458,21.0458,20.929,20.9624,12500.0
2008-11-06 14:50:00,25.11,25.16,25.03,25.03,15000.0,20.9624,21.0041,20.8956,20.8956,15000.0
2008-11-06 14:55:00,25.02,25.04,24.95,25.0,17500.0,20.8872,20.9039,20.8288,20.8705,17500.0
2008-11-06 15:00:00,24.99,25.07,24.84,24.84,20300.0,20.8622,20.929,20.737,20.737,20300.0
2008-11-06 15:05:00,24.83,24.85,24.68,24.71,19600.0,20.7286,20.7453,20.6034,20.6284,19600.0
2008-11-06 15:10:00,24.71,24.79,24.64,24.7,14600.0,20.6284,20.6952,20.57,20.6201,14600.0
2008-11-06 15:15:00,24.69,24.83,24.67,24.83,15800.0,20.6117,20.7286,20.595,20.7286,15800.0
2008-11-06 15:20:00,24.81,24.81,24.68,24.72,16100.0,20.7119,20.7119,20.6034,20.6368,16100.0
2008-11-06 15:25:00,24.72,24.75,24.63,24.67,20100.0,20.6368,20.6618,20.5616,20.595,20100.0
2008-11-06 15:30:00,24.69,24.78,24.66,24.77,21000.0,20.6117,20.6869,20.5867,20.6785,21000.0
2008-11-06 15:35:00,24.78,24.81,24.59,24.59,24300.0,20.6869,20.7119,20.5283,20.5283,24300.0
2008-11-06 15:40:00,24.59,24.88,24.56,24.83,39300.0,20.5283,20.7703,20.5032,20.7286,39300.0
2008-11-06 15:45:00,24.83,24.94,24.7,24.72,33300.0,20.7286,20.8204,20.6201,20.6368,33300.0
2008-11-06 15:50:00,24.74,24.74,24.5,24.55,32100.0,20.6535,20.6535,20.4531,20.4949,32100.0
2008-11-06 15:55:00,24.55,24.72,24.54,24.7,70000.0,20.4949,20.6368,20.4865,20.6201,70000.0
2008-11-07 09:30:00,24.78,25.11,24.78,25.11,6600.0,20.6869,20.9624,20.6869,20.9624,6600.0
2008-11-07 09:35:00,25.08,25.12,24.78,24.9,10200.0,20.9373,20.9707,20.6869,20.787,10200.0
2008-11-07 09:40:00,24.91,25.0,24.74,24.9,10000.0,20.7954,20.8705,20.6535,20.787,10000.0
2008-11-07 09:45:00,24.91,25.15,24.87,25.14,24700.0,20.7954,20.9958,20.762,20.9874,24700.0
2008-11-07 09:50:00,25.14,25.14,24.91,25.13,25600.0,20.9874,20.9874,20.7954,20.9791,25600.0
2008-11-07 09:55:00,25.09,25.33,25.09,25.22,17000.0,20.9457,21.146,20.9457,21.0542,17000.0
2008-11-07 10:00:00,25.22,25.41,25.22,25.39,12600.0,21.0542,21.2128,21.0542,21.1961,12600.0
2008-11-07 10:05:00,25.41,25.45,25.33,25.41,6600.0,21.2128,21.2462,21.146,21.2128,6600.0
2008-11-07 10:10:00,25.42,25.5,25.34,25.5,8900.0,21.2212,21.2879,21.1544,21.2879,8900.0
2008-11-07 10:15:00,25.49,25.5,25.36,25.38,17400.0,21.2796,21.2879,21.1711,21.1878,17400.0
2008-11-07 10:20:00,25.39,25.52,25.39,25.45,3200.0,21.1961,21.3046,21.1961,21.2462,3200.0
2008-11-07 10:25:00,25.42,25.56,25.42,25.49,12100.0,21.2212,21.338,21.2212,21.2796,12100.0
2008-11-07 10:30:00,25.48,25.53,25.47,25.53,7500.0,21.2712,21.313,21.2629,21.313,7500.0
2008-11-07 10:35:00,25.53,25.74,25.52,25.65,12000.0,21.313,21.4883,21.3046,21.4132,12000.0
2008-11-07 10:40:00,25.62,25.63,25.51,25.57,13200.0,21.3881,21.3965,21.2963,21.3464,13200.0
2008-11-07 10:45:00,25.56,25.69,25.46,25.53,17400.0,21.338,21.4466,21.2545,21.313,17400.0
2008-11-07 10:50:00,25.54,25.55,25.44,25.51,10200.0,21.3213,21.3297,21.2378,21.2963,10200.0
2008-11-07 10:55:00,25.52,25.52,25.38,25.43,6500.0,21.3046,21.3046,21.1878,21.2295,6500.0
2008-11-07 11:00:00,25.42,25.49,25.38,25.39,8000.0,21.2212,21.2796,21.1878,21.1961,8000.0
2008-11-07 11:05:00,25.39,25.5,25.36,25.37,8900.0,21.1961,21.2879,21.1711,21.1794,8900.0
2008-11-07 11:10:00,25.39,25.46,25.39,25.42,8500.0,21.1961,21.2545,21.1961,21.2212,8500.0
2008-11-07 11:15:00,25.43,25.54,25.4,25.47,14100.0,21.2295,21.3213,21.2045,21.2629,14100.0
2008-11-07 11:20:00,25.47,25.48,25.34,25.44,10600.0,21.2629,21.2712,21.1544,21.2378,10600.0
2008-11-07 11:25:00,25.42,25.43,25.23,25.3,10800.0,21.2212,21.2295,21.0625,21.121,10800.0
2008-11-07 11:30:00,25.29,25.31,25.24,25.31,5800.0,21.1126,21.1293,21.0709,21.1293,5800.0
2008-11-07 11:35:00,25.29,25.35,25.25,25.31,4000.0,21.1126,21.1627,21.0792,21.1293,4000.0
2008-11-07 11:40:00,25.3,25.31,25.25,25.29,4000.0,21.121,21.1293,21.0792,21.1126,4000.0
2008-11-07 11:45:00,25.29,25.38,25.29,25.3,5600.0,21.1126,21.1878,21.1126,21.121,5600.0
2008-11-07 11:50:00,25.29,25.33,25.22,25.33,4600.0,21.1126,21.146,21.0542,21.146,4600.0
2008-11-07 11:55:00,25.34,25.4,25.31,25.39,4700.0,21.1544,21.2045,21.1293,21.1961,4700.0
2008-11-07 12:00:00,25.39,25.46,25.32,25.46,6600.0,21.1961,21.2545,21.1377,21.2545,6600.0
2008-11-07 12:05:00,25.46,25.47,25.41,25.41,2400.0,21.2545,21.2629,21.2128,21.2128,2400.0
2008-11-07 12:10:00,25.42,25.43,25.33,25.33,1500.0,21.2212,21.2295,21.146,21.146,1500.0
2008-11-07 12:15:00,25.33,25.33,25.18,25.18,4500.0,21.146,21.146,21.0208,21.0208,4500.0
2008-11-07 12:20:00,25.18,25.23,25.18,25.2,3900.0,21.0208,21.0625,21.0208,21.0375,3900.0
2008-11-07 12:25:00,25.21,25.28,25.18,25.18,5300.0,21.0458,21.1043,21.0208,21.0208,5300.0
2008-11-07 12:30:00,25.19,25.21,25.08,25.09,6500.0,21.0291,21.0458,20.9373,20.9457,6500.0
2008-11-07 12:35:00,25.08,25.2,25.06,25.18,4400.0,20.9373,21.0375,20.9206,21.0208,4400.0
2008-11-07 12:40:00,25.2,25.26,25.2,25.24,6500.0,21.0375,21.0876,21.0375,21.0709,6500.0
2008-11-07 12:45:00,25.24,25.29,25.22,25.22,4800.0,21.0709,21.1126,21.0542,21.0542,4800.0
2008-11-07 12:50:00,25.22,25.25,25.18,25.21,3600.0,21.0542,21.0792,21.0208,21.0458,3600.0
2008-11-07 12:55:00,25.2,25.3,25.18,25.29,3800.0,21.0375,21.121,21.0208,21.1126,3800.0
2008-11-07 13:00:00,25.27,25.31,25.23,25.26,3500.0,21.0959,21.1293,21.0625,21.0876,3500.0
2008-11-07 13:05:00,25.26,25.28,25.16,25.18,4400.0,21.0876,21.1043,21.0041,21.0208,4400.0
2008-11-07 13:10:00,25.18,25.2,25.14,25.18,6600.0,21.0208,21.0375,20.9874,21.0208,6600.0
2008-11-07 13:15:00,25.16,25.22,25.13,25.18,6200.0,21.0041,21.0542,20.9791,21.0208,6200.0
2008-11-07 13:20:00,25.19,25.19,25.14,25.14,3700.0,21.0291,21.0291,20.9874,20.9874,3700.0
2008-11-07 13:25:00,25.16,25.23,25.14,25.22,3700.0,21.0041,21.0625,20.9874,21.0542,3700.0
2008-11-07 13:30:00,25.21,25.21,25.16,25.18,1700.0,21.0458,21.0458,21.0041,21.0208,1700.0
2008-11-07 13:35:00,25.16,25.16,25.1,25.12,3400.0,21.0041,21.0041,20.954,20.9707,3400.0
2008-11-07 13:40:00,25.1,25.11,25.06,25.09,6200.0,20.954,20.9624,20.9206,20.9457,6200.0
2008-11-07 13:45:00,25.09,25.11,25.08,25.08,2500.0,20.9457,20.9624,20.9373,20.9373,2500.0
2008-11-07 13:50:00,25.1,25.16,25.09,25.12,4100.0,20.954,21.0041,20.9457,20.9707,4100.0
2008-11-07 13:55:00,25.11,25.2,25.11,25.19,4900.0,20.9624,21.0375,20.9624,21.0291,4900.0
2008-11-07 14:00:00,25.2,25.22,25.14,25.17,7400.0,21.0375,21.0542,20.9874,21.0124,7400.0
2008-11-07 14:05:00,25.17,25.17,25.09,25.1,4600.0,21.0124,21.0124,20.9457,20.954,4600.0
2008-11-07 14:10:00,25.12,25.14,25.1,25.14,5500.0,20.9707,20.9874,20.954,20.9874,5500.0
2008-11-07 14:15:00,25.14,25.17,25.14,25.16,3400.0,20.9874,21.0124,20.9874,21.0041,3400.0
2008-11-07 14:20:00,25.15,25.17,25.04,25.04,14400.0,20.9958,21.0124,20.9039,20.9039,14400.0
2008-11-07 14:25:00,25.03,25.08,25.01,25.06,7300.0,20.8956,20.9373,20.8789,20.9206,7300.0
2008-11-07 14:30:00,25.1,25.16,25.08,25.13,4700.0,20.954,21.0041,20.9373,20.9791,4700.0
2008-11-07 14:35:00,25.14,25.22,25.14,25.22,9800.0,20.9874,21.0542,20.9874,21.0542,9800.0
2008-11-07 14:40:00,25.23,25.34,25.22,25.22,12600.0,21.0625,21.1544,21.0542,21.0542,12600.0
2008-11-07 14:45:00,25.23,25.3,25.21,25.24,11700.0,21.0625,21.121,21.0458,21.0709,11700.0
2008-11-07 14:50:00,25.24,25.29,25.07,25.1,18400.0,21.0709,21.1126,20.929,20.954,18400.0
2008-11-07 14:55:00,25.1,25.1,24.85,24.85,29500.0,20.954,20.954,20.7453,20.7453,29500.0
2008-11-07 15:00:00,24.85,24.96,24.84,24.85,14800.0,20.7453,20.8371,20.737,20.7453,14800.0
2008-11-07 15:05:00,24.86,24.95,24.76,24.93,9800.0,20.7537,20.8288,20.6702,20.8121,9800.0
2008-11-07 15:10:00,24.91,24.96,24.9,24.91,21500.0,20.7954,20.8371,20.787,20.7954,21500.0
2008-11-07 15:15:00,24.9,24.96,24.88,24.88,16300.0,20.787,20.8371,20.7703,20.7703,16300.0
2008-11-07 15:20:00,24.89,24.89,24.71,24.77,16300.0,20.7787,20.7787,20.6284,20.6785,16300.0
2008-11-07 15:25:00,24.8,24.93,24.79,24.88,8400.0,20.7036,20.8121,20.6952,20.7703,8400.0
2008-11-07 15:30:00,24.87,25.04,24.86,25.04,8500.0,20.762,20.9039,20.7537,20.9039,8500.0
2008-11-07 15:35:00,25.03,25.09,25.03,25.04,9300.0,20.8956,20.9457,20.8956,20.9039,9300.0
2008-11-07 15:40:00,25.06,25.16,25.06,25.13,16200.0,20.9206,21.0041,20.9206,20.9791,16200.0
2008-11-07 15:45:00,25.11,25.23,25.04,25.07,18300.0,20.9624,21.0625,20.9039,20.929,18300.0
2008-11-07 15:50:00,25.06,25.12,24.99,25.11,21200.0,20.9206,20.9707,20.8622,20.9624,21200.0
2008-11-07 15:55:00,25.11,25.29,25.07,25.27,76300.0,20.9624,21.1126,20.929,21.0959,76300.0
2008-11-10 09:30:00,25.74,25.84,25.68,25.84,5700.0,21.4883,21.5718,21.4382,21.5718,5700.0
2008-11-10 09:35:00,25.76,25.81,25.5,25.71,10500.0,21.505,21.5467,21.2879,21.4633,10500.0
2008-11-10 09:40:00,25.63,25.76,25.6,25.72,13900.0,21.3965,21.505,21.3714,21.4716,13900.0
2008-11-10 09:45:00,25.75,25.8,25.64,25.68,9500.0,21.4966,21.5384,21.4048,21.4382,9500.0
2008-11-10 09:50:00,25.65,25.66,25.53,25.57,7800.0,21.4132,21.4215,21.313,21.3464,7800.0
2008-11-10 09:55:00,25.55,25.68,25.49,25.68,15700.0,21.3297,21.4382,21.2796,21.4382,15700.0
2008-11-10 10:00:00,25.68,25.71,25.59,25.6,6700.0,21.4382,21.4633,21.3631,21.3714,6700.0
2008-11-10 10:05:00,25.59,25.66,25.57,25.66,8000.0,21.3631,21.4215,21.3464,21.4215,8000.0
2008-11-10 10:10:00,25.67,25.84,25.67,25.81,9100.0,21.4299,21.5718,21.4299,21.5467,9100.0
2008-11-10 10:15:00,25.8,25.83,25.63,25.66,10200.0,21.5384,21.5634,21.3965,21.4215,10200.0
2008-11-10 10:20:00,25.65,25.76,25.56,25.68,5200.0,21.4132,21.505,21.338,21.4382,5200.0
2008-11-10 10:25:00,25.68,25.77,25.62,25.66,11200.0,21.4382,21.5133,21.3881,21.4215,11200.0
2008-11-10 10:30:00,25.68,25.8,25.68,25.74,16900.0,21.4382,21.5384,21.4382,21.4883,16900.0
2008-11-10 10:35:00,25.74,25.77,25.69,25.77,6600.0,21.4883,21.5133,21.4466,21.5133,6600.0
2008-11-10 10:40:00,25.76,25.79,25.69,25.76,6900.0,21.505,21.53,21.4466,21.505,6900.0
2008-11-10 10:45:00,25.77,25.8,25.71,25.72,15100.0,21.5133,21.5384,21.4633,21.4716,15100.0
2008-11-10 10:50:00,25.72,25.77,25.71,25.74,8500.0,21.4716,21.5133,21.4633,21.4883,8500.0
2008-11-10 10:55:00,25.74,25.74,25.58,25.58,23100.0,21.4883,21.4883,21.3547,21.3547,23100.0
2008-11-10 11:00:00,25.61,25.61,25.38,25.49,23100.0,21.3798,21.3798,21.1878,21.2796,23100.0
2008-11-10 11:05:00,25.47,25.49,25.3,25.39,20300.0,21.2629,21.2796,21.121,21.1961,20300.0
2008-11-10 11:10:00,25.37,25.38,25.22,25.32,21700.0,21.1794,21.1878,21.0542,21.1377,21700.0
2008-11-10 11:15:00,25.32,25.32,25.24,25.24,9800.0,21.1377,21.1377,21.0709,21.0709,9800.0
2008-11-10 11:20:00,25.24,25.29,25.21,25.28,43200.0,21.0709,21.1126,21.0458,21.1043,43200.0
2008-11-10 11:25:00,25.28,25.4,25.27,25.37,12300.0,21.1043,21.2045,21.0959,21.1794,12300.0
2008-11-10 11:30:00,25.37,25.44,25.34,25.36,6700.0,21.1794,21.2378,21.1544,21.1711,6700.0
2008-11-10 11:35:00,25.36,25.41,25.31,25.41,5800.0,21.1711,21.2128,21.1293,21.2128,5800.0
2008-11-10 11:40:00,25.41,25.41,25.22,25.23,22600.0,21.2128,21.2128,21.0542,21.0625,22600.0
2008-11-10 11:45:00,25.24,25.24,24.99,25.02,19800.0,21.0709,21.0709,20.8622,20.8872,19800.0
2008-11-10 11:50:00,25.02,25.05,24.93,24.96,11600.0,20.8872,20.9123,20.8121,20.8371,11600.0
2008-11-10 11:55:00,24.96,25.01,24.93,24.99,7300.0,20.8371,20.8789,20.8121,20.8622,7300.0
2008-11-10 12:00:00,24.97,25.01,24.97,24.98,2400.0,20.8455,20.8789,20.8455,20.8538,2400.0
2008-11-10 12:05:00,24.99,25.03,24.99,25.02,2200.0,20.8622,20.8956,20.8622,20.8872,2200.0
2008-11-10 12:10:00,25.03,25.04,24.99,25.0,4300.0,20.8956,20.9039,20.8622,20.8705,4300.0
2008-11-10 12:15:00,25.0,25.02,24.94,24.95,5000.0,20.8705,20.8872,20.8204,20.8288,5000.0
2008-11-10 12:20:00,24.93,24.96,24.87,24.87,4500.0,20.8121,20.8371,20.762,20.762,4500.0
2008-11-10 12:25:00,24.86,24.88,24.8,24.82,3300.0,20.7537,20.7703,20.7036,20.7203,3300.0
2008-11-10 12:30:00,24.8,24.86,24.77,24.82,8300.0,20.7036,20.7537,20.6785,20.7203,8300.0
2008-11-10 12:35:00,24.79,24.82,24.73,24.77,6200.0,20.6952,20.7203,20.6451,20.6785,6200.0
2008-11-10 12:40:00,24.75,24.82,24.7,24.77,13700.0,20.6618,20.7203,20.6201,20.6785,13700.0
2008-11-10 12:45:00,24.78,24.81,24.75,24.8,3000.0,20.6869,20.7119,20.6618,20.7036,3000.0
2008-11-10 12:50:00,24.79,24.79,24.67,24.67,7800.0,20.6952,20.6952,20.595,20.595,7800.0
2008-11-10 12:55:00,24.67,24.78,24.67,24.76,7100.0,20.595,20.6869,20.595,20.6702,7100.0
2008-11-10 13:00:00,24.78,24.79,24.7,24.7,3700.0,20.6869,20.6952,20.6201,20.6201,3700.0
2008-11-10 13:05:00,24.73,24.83,24.7,24.81,17200.0,20.6451,20.7286,20.6201,20.7119,17200.0
2008-11-10 13:10:00,24.8,24.89,24.79,24.89,9000.0,20.7036,20.7787,20.6952,20.7787,9000.0
2008-11-10 13:15:00,24.89,24.89,24.79,24.83,12800.0,20.7787,20.7787,20.6952,20.7286,12800.0
2008-11-10 13:20:00,24.83,24.84,24.7,24.7,4300.0,20.7286,20.737,20.6201,20.6201,4300.0
2008-11-10 13:25:00,24.72,24.87,24.72,24.83,7900.0,20.6368,20.762,20.6368,20.7286,7900.0
2008-11-10 13:30:00,24.82,24.86,24.79,24.79,5600.0,20.7203,20.7537,20.6952,20.6952,5600.0
2008-11-10 13:35:00,24.79,24.92,24.79,24.84,12400.0,20.6952,20.8037,20.6952,20.737,12400.0
2008-11-10 13:40:00,24.85,24.87,24.8,24.82,5500.0,20.7453,20.762,20.7036,20.7203,5500.0
2008-11-10 13:45:00,24.8,24.81,24.73,24.76,3800.0,20.7036,20.7119,20.6451,20.6702,3800.0
2008-11-10 13:50:00,24.75,24.87,24.74,24.86,7100.0,20.6618,20.762,20.6535,20.7537,7100.0
2008-11-10 13:55:00,24.87,25.0,24.87,24.97,8700.0,20.762,20.8705,20.762,20.8455,8700.0
2008-11-10 14:00:00,24.95,24.95,24.89,24.91,5200.0,20.8288,20.8288,20.7787,20.7954,5200.0
2008-11-10 14:05:00,24.89,24.99,24.89,24.95,4600.0,20.7787,20.8622,20.7787,20.8288,4600.0
2008-11-10 14:10:00,24.94,24.95,24.85,24.86,5000.0,20.8204,20.8288,20.7453,20.7537,5000.0
2008-11-10 14:15:00,24.89,24.9,24.73,24.8,11300.0,20.7787,20.787,20.6451,20.7036,11300.0
2008-11-10 14:20:00,24.79,24.81,24.68,24.71,10200.0,20.6952,20.7119,20.6034,20.6284,10200.0
2008-11-10 14:25:00,24.69,24.76,24.68,24.69,7600.0,20.6117,20.6702,20.6034,20.6117,7600.0
2008-11-10 14:30:00,24.7,24.72,24.56,24.64,16200.0,20.6201,20.6368,20.5032,20.57,16200.0
2008-11-10 14:35:00,24.64,24.65,24.6,24.61,6400.0,20.57,20.5783,20.5366,20.5449,6400.0
2008-11-10 14:40:00,24.63,24.73,24.63,24.72,7000.0,20.5616,20.6451,20.5616,20.6368,7000.0
2008-11-10 14:45:00,24.73,24.75,24.55,24.55,9700.0,20.6451,20.6618,20.4949,20.4949,9700.0
2008-11-10 14:50:00,24.55,24.64,24.5,24.64,11100.0,20.4949,20.57,20.4531,20.57,11100.0
2008-11-10 14:55:00,24.61,24.64,24.51,24.56,12100.0,20.5449,20.57,20.4615,20.5032,12100.0
2008-11-10 15:00:00,24.55,24.55,24.4,24.5,11900.0,20.4949,20.4949,20.3696,20.4531,11900.0
2008-11-10 15:05:00,24.5,24.6,24.48,24.51,18500.0,20.4531,20.5366,20.4364,20.4615,18500.0
2008-11-10 15:10:00,24.51,24.64,24.5,24.63,14800.0,20.4615,20.57,20.4531,20.5616,14800.0
2008-11-10 15:15:00,24.64,24.7,24.53,24.56,8400.0,20.57,20.6201,20.4782,20.5032,8400.0
2008-11-10 15:20:00,24.55,24.58,24.46,24.51,9400.0,20.4949,20.5199,20.4197,20.4615,9400.0
2008-11-10 15:25:00,24.51,24.55,24.48,24.52,10200.0,20.4615,20.4949,20.4364,20.4698,10200.0
2008-11-10 15:30:00,24.51,24.66,24.51,24.55,9900.0,20.4615,20.5867,20.4615,20.4949,9900.0
2008-11-10 15:35:00,24.53,24.6,24.45,24.45,11100.0,20.4782,20.5366,20.4114,20.4114,11100.0
2008-11-10 15:40:00,24.48,24.68,24.45,24.64,23500.0,20.4364,20.6034,20.4114,20.57,23500.0
2008-11-10 15:45:00,24.65,24.65,24.52,24.63,15300.0,20.5783,20.5783,20.4698,20.5616,15300.0
2008-11-10 15:50:00,24.64,24.81,24.63,24.79,43100.0,20.57,20.7119,20.5616,20.6952,43100.0
2008-11-10 15:55:00,24.79,24.8,24.67,24.75,54800.0,20.6952,20.7036,20.595,20.6618,54800.0
2008-11-11 09:30:00,24.41,24.51,24.3,24.46,6200.0,20.378,20.4615,20.2862,20.4197,6200.0
2008-11-11 09:35:00,24.45,24.45,24.23,24.32,7300.0,20.4114,20.4114,20.2277,20.3028,7300.0
2008-11-11 09:40:00,24.34,24.37,24.18,24.3,10700.0,20.3195,20.3446,20.186,20.2862,10700.0
2008-11-11 09:45:00,24.29,24.35,24.14,24.18,5000.0,20.2778,20.3279,20.1526,20.186,5000.0
2008-11-11 09:50:00,24.15,24.18,24.05,24.05,4200.0,20.1609,20.186,20.0774,20.0774,4200.0
2008-11-11 09:55:00,24.05,24.08,23.92,23.99,7800.0,20.0774,20.1025,19.9689,20.0274,7800.0
2008-11-11 10:00:00,23.99,24.11,23.94,24.1,6400.0,20.0274,20.1275,19.9856,20.1192,6400.0
2008-11-11 10:05:00,24.09,24.12,24.04,24.06,4000.0,20.1108,20.1359,20.0691,20.0858,4000.0
2008-11-11 10:10:00,24.09,24.15,24.06,24.14,9500.0,20.1108,20.1609,20.0858,20.1526,9500.0
2008-11-11 10:15:00,24.12,24.19,24.07,24.17,5400.0,20.1359,20.1943,20.0941,20.1776,5400.0
2008-11-11 10:20:00,24.19,24.25,24.13,24.25,7000.0,20.1943,20.2444,20.1442,20.2444,7000.0
2008-11-11 10:25:00,24.27,24.3,24.23,24.23,5600.0,20.2611,20.2862,20.2277,20.2277,5600.0
2008-11-11 10:30:00,24.21,24.33,24.16,24.33,10900.0,20.211,20.3112,20.1693,20.3112,10900.0
2008-11-11 10:35:00,24.34,24.39,24.31,24.31,8300.0,20.3195,20.3613,20.2945,20.2945,8300.0
2008-11-11 10:40:00,24.29,24.31,24.18,24.21,17100.0,20.2778,20.2945,20.186,20.211,17100.0
2008-11-11 10:45:00,24.18,24.18,24.12,24.18,5900.0,20.186,20.186,20.1359,20.186,5900.0
2008-11-11 10:50:00,24.2,24.29,24.2,24.28,5600.0,20.2027,20.2778,20.2027,20.2695,5600.0
2008-11-11 10:55:00,24.28,24.28,24.12,24.12,6500.0,20.2695,20.2695,20.1359,20.1359,6500.0
2008-11-11 11:00:00,24.09,24.13,24.07,24.11,9300.0,20.1108,20.1442,20.0941,20.1275,9300.0
2008-11-11 11:05:00,24.11,24.14,24.07,24.14,7300.0,20.1275,20.1526,20.0941,20.1526,7300.0
2008-11-11 11:10:00,24.15,24.25,24.13,24.24,8300.0,20.1609,20.2444,20.1442,20.2361,8300.0
2008-11-11 11:15:00,24.21,24.28,24.19,24.19,8100.0,20.211,20.2695,20.1943,20.1943,8100.0
2008-11-11 11:20:00,24.21,24.29,24.21,24.23,4500.0,20.211,20.2778,20.211,20.2277,4500.0
2008-11-11 11:25:00,24.26,24.26,24.22,24.22,1200.0,20.2528,20.2528,20.2194,20.2194,1200.0
2008-11-11 11:30:00,24.22,24.24,24.11,24.13,7700.0,20.2194,20.2361,20.1275,20.1442,7700.0
2008-11-11 11:35:00,24.13,24.26,24.12,24.26,6000.0,20.1442,20.2528,20.1359,20.2528,6000.0
2008-11-11 11:40:00,24.24,24.32,24.22,24.31,7300.0,20.2361,20.3028,20.2194,20.2945,7300.0
2008-11-11 11:45:00,24.31,24.41,24.31,24.33,10100.0,20.2945,20.378,20.2945,20.3112,10100.0
2008-11-11 11:50:00,24.31,24.37,24.27,24.36,6300.0,20.2945,20.3446,20.2611,20.3362,6300.0
2008-11-11 11:55:00,24.34,24.34,24.27,24.27,5400.0,20.3195,20.3195,20.2611,20.2611,5400.0
2008-11-11 12:00:00,24.26,24.33,24.23,24.33,32000.0,20.2528,20.3112,20.2277,20.3112,32000.0
2008-11-11 12:05:00,24.33,24.34,24.26,24.26,9900.0,20.3112,20.3195,20.2528,20.2528,9900.0
2008-11-11 12:10:00,24.25,24.36,24.25,24.33,8400.0,20.2444,20.3362,20.2444,20.3112,8400.0
2008-11-11 12:15:00,24.34,24.35,24.31,24.31,4000.0,20.3195,20.3279,20.2945,20.2945,4000.0
2008-11-11 12:20:00,24.32,24.32,24.23,24.23,2200.0,20.3028,20.3028,20.2277,20.2277,2200.0
2008-11-11 12:25:00,24.21,24.22,24.19,24.2,2400.0,20.211,20.2194,20.1943,20.2027,2400.0
2008-11-11 12:30:00,24.2,24.2,24.18,24.18,4500.0,20.2027,20.2027,20.186,20.186,4500.0
2008-11-11 12:35:00,24.18,24.2,24.15,24.18,5000.0,20.186,20.2027,20.1609,20.186,5000.0
2008-11-11 12:40:00,24.18,24.21,24.18,24.2,4300.0,20.186,20.211,20.186,20.2027,4300.0
2008-11-11 12:45:00,24.18,24.23,24.16,24.16,7700.0,20.186,20.2277,20.1693,20.1693,7700.0
2008-11-11 12:50:00,24.16,24.26,24.16,24.25,6900.0,20.1693,20.2528,20.1693,20.2444,6900.0
2008-11-11 12:55:00,24.26,24.26,24.24,24.26,3500.0,20.2528,20.2528,20.2361,20.2528,3500.0
2008-11-11 13:00:00,24.28,24.32,24.23,24.28,8100.0,20.2695,20.3028,20.2277,20.2695,8100.0
2008-11-11 13:05:00,24.29,24.33,24.27,24.31,4500.0,20.2778,20.3112,20.2611,20.2945,4500.0
2008-11-11 13:10:00,24.33,24.35,24.29,24.29,2800.0,20.3112,20.3279,20.2778,20.2778,2800.0
2008-11-11 13:15:00,24.26,24.35,24.26,24.32,6600.0,20.2528,20.3279,20.2528,20.3028,6600.0
2008-11-11 13:20:00,24.33,24.35,24.23,24.23,5100.0,20.3112,20.3279,20.2277,20.2277,5100.0
2008-11-11 13:25:00,24.23,24.24,24.2,24.2,2400.0,20.2277,20.2361,20.2027,20.2027,2400.0
2008-11-11 13:30:00,24.23,24.27,24.19,24.23,4300.0,20.2277,20.2611,20.1943,20.2277,4300.0
2008-11-11 13:35:00,24.23,24.23,24.18,24.22,4000.0,20.2277,20.2277,20.186,20.2194,4000.0
2008-11-11 13:40:00,24.23,24.28,24.19,24.27,10200.0,20.2277,20.2695,20.1943,20.2611,10200.0
2008-11-11 13:45:00,24.27,24.33,24.27,24.3,5000.0,20.2611,20.3112,20.2611,20.2862,5000.0
2008-11-11 13:50:00,24.32,24.48,24.31,24.47,15100.0,20.3028,20.4364,20.2945,20.4281,15100.0
2008-11-11 13:55:00,24.47,24.6,24.45,24.55,14200.0,20.4281,20.5366,20.4114,20.4949,14200.0
2008-11-11 14:00:00,24.55,24.66,24.47,24.47,22100.0,20.4949,20.5867,20.4281,20.4281,22100.0
2008-11-11 14:05:00,24.49,24.52,24.4,24.44,11000.0,20.4448,20.4698,20.3696,20.403,11000.0
2008-11-11 14:10:00,24.42,24.48,24.41,24.41,6600.0,20.3863,20.4364,20.378,20.378,6600.0
2008-11-11 14:15:00,24.41,24.56,24.36,24.56,18500.0,20.378,20.5032,20.3362,20.5032,18500.0
2008-11-11 14:20:00,24.6,24.68,24.53,24.56,21200.0,20.5366,20.6034,20.4782,20.5032,21200.0
2008-11-11 14:25:00,24.56,24.79,24.56,24.77,16500.0,20.5032,20.6952,20.5032,20.6785,16500.0
2008-11-11 14:30:00,24.78,24.87,24.71,24.87,14800.0,20.6869,20.762,20.6284,20.762,14800.0
2008-11-11 14:35:00,24.87,24.91,24.67,24.67,8700.0,20.762,20.7954,20.595,20.595,8700.0
2008-11-11 14:40:00,24.65,24.67,24.6,24.6,4300.0,20.5783,20.595,20.5366,20.5366,4300.0
2008-11-11 14:45:00,24.62,24.66,24.51,24.55,9900.0,20.5533,20.5867,20.4615,20.4949,9900.0
2008-11-11 14:50:00,24.57,24.57,24.34,24.37,17200.0,20.5116,20.5116,20.3195,20.3446,17200.0
2008-11-11 14:55:00,24.41,24.44,24.31,24.31,6700.0,20.378,20.403,20.2945,20.2945,6700.0
2008-11-11 15:00:00,24.31,24.37,24.29,24.36,10500.0,20.2945,20.3446,20.2778,20.3362,10500.0
2008-11-11 15:05:00,24.35,24.47,24.33,24.37,12300.0,20.3279,20.4281,20.3112,20.3446,12300.0
2008-11-11 15:10:00,24.37,24.45,24.37,24.44,10600.0,20.3446,20.4114,20.3446,20.403,10600.0
2008-11-11 15:15:00,24.43,24.51,24.39,24.48,8400.0,20.3947,20.4615,20.3613,20.4364,8400.0
2008-11-11 15:20:00,24.51,24.57,24.48,24.51,5200.0,20.4615,20.5116,20.4364,20.4615,5200.0
2008-11-11 15:25:00,24.49,24.49,24.39,24.45,6500.0,20.4448,20.4448,20.3613,20.4114,6500.0
2008-11-11 15:30:00,24.43,24.43,24.2,24.21,11200.0,20.3947,20.3947,20.2027,20.211,11200.0
2008-11-11 15:35:00,24.21,24.23,24.08,24.12,18500.0,20.211,20.2277,20.1025,20.1359,18500.0
2008-11-11 15:40:00,24.1,24.29,24.08,24.25,20100.0,20.1192,20.2778,20.1025,20.2444,20100.0
2008-11-11 15:45:00,24.25,24.4,24.23,24.4,20700.0,20.2444,20.3696,20.2277,20.3696,20700.0
2008-11-11 15:50:00,24.39,24.43,24.27,24.34,16900.0,20.3613,20.3947,20.2611,20.3195,16900.0
2008-11-11 15:55:00,24.37,24.43,24.3,24.34,48900.0,20.3446,20.3947,20.2862,20.3195,48900.0
2008-11-12 09:30:00,23.8,24.02,23.7,23.9,7800.0,19.8687,20.0524,19.7853,19.9522,7800.0
2008-11-12 09:35:00,24.02,24.02,23.7,23.83,7100.0,20.0524,20.0524,19.7853,19.8938,7100.0
2008-11-12 09:40:00,23.8,23.86,23.58,23.83,15600.0,19.8687,19.9188,19.6851,19.8938,15600.0
2008-11-12 09:45:00,23.83,23.95,23.77,23.91,6300.0,19.8938,19.994,19.8437,19.9606,6300.0
2008-11-12 09:50:00,23.94,24.1,23.89,24.02,5200.0,19.9856,20.1192,19.9439,20.0524,5200.0
2008-11-12 09:55:00,24.07,24.15,24.05,24.08,6000.0,20.0941,20.1609,20.0774,20.1025,6000.0
2008-11-12 10:00:00,24.05,24.18,24.04,24.16,3200.0,20.0774,20.186,20.0691,20.1693,3200.0
2008-11-12 10:05:00,24.15,24.18,24.04,24.07,5700.0,20.1609,20.186,20.0691,20.0941,5700.0
2008-11-12 10:10:00,24.07,24.18,24.07,24.18,3900.0,20.0941,20.186,20.0941,20.186,3900.0
2008-11-12 10:15:00,24.19,24.21,23.94,23.99,6800.0,20.1943,20.211,19.9856,20.0274,6800.0
2008-11-12 10:20:00,23.96,23.97,23.84,23.93,9800.0,20.0023,20.0107,19.9021,19.9773,9800.0
2008-11-12 10:25:00,23.97,24.02,23.84,23.86,6500.0,20.0107,20.0524,19.9021,19.9188,6500.0
2008-11-12 10:30:00,23.84,23.94,23.79,23.79,19000.0,19.9021,19.9856,19.8604,19.8604,19000.0
2008-11-12 10:35:00,23.8,23.81,23.73,23.78,7400.0,19.8687,19.8771,19.8103,19.852,7400.0
2008-11-12 10:40:00,23.77,23.86,23.73,23.84,9600.0,19.8437,19.9188,19.8103,19.9021,9600.0
2008-11-12 10:45:00,23.86,23.91,23.82,23.82,16900.0,19.9188,19.9606,19.8854,19.8854,16900.0
2008-11-12 10:50:00,23.86,24.01,23.86,23.94,6900.0,19.9188,20.0441,19.9188,19.9856,6900.0
2008-11-12 10:55:00,23.93,23.98,23.91,23.98,5900.0,19.9773,20.019,19.9606,20.019,5900.0
2008-11-12 11:00:00,23.96,23.96,23.83,23.86,4700.0,20.0023,20.0023,19.8938,19.9188,4700.0
2008-11-12 11:05:00,23.84,23.94,23.78,23.92,11000.0,19.9021,19.9856,19.852,19.9689,11000.0
2008-11-12 11:10:00,23.92,23.93,23.79,23.89,5400.0,19.9689,19.9773,19.8604,19.9439,5400.0
2008-11-12 11:15:00,23.92,24.01,23.92,24.01,7900.0,19.9689,20.0441,19.9689,20.0441,7900.0
2008-11-12 11:20:00,24.02,24.07,23.96,24.07,9200.0,20.0524,20.0941,20.0023,20.0941,9200.0
2008-11-12 11:25:00,24.09,24.13,24.05,24.07,5600.0,20.1108,20.1442,20.0774,20.0941,5600.0
2008-11-12 11:30:00,24.09,24.13,23.99,24.04,4800.0,20.1108,20.1442,20.0274,20.0691,4800.0
2008-11-12 11:35:00,23.99,24.03,23.96,23.99,4700.0,20.0274,20.0608,20.0023,20.0274,4700.0
2008-11-12 11:40:00,23.99,24.04,23.99,24.02,4200.0,20.0274,20.0691,20.0274,20.0524,4200.0
2008-11-12 11:45:00,23.99,24.0,23.87,23.92,8600.0,20.0274,20.0357,19.9272,19.9689,8600.0
2008-11-12 11:50:00,23.9,23.94,23.86,23.91,4200.0,19.9522,19.9856,19.9188,19.9606,4200.0
2008-11-12 11:55:00,23.96,24.01,23.94,23.94,6300.0,20.0023,20.0441,19.9856,19.9856,6300.0
2008-11-12 12:00:00,23.94,23.98,23.94,23.96,2200.0,19.9856,20.019,19.9856,20.0023,2200.0
2008-11-12 12:05:00,23.95,23.95,23.86,23.87,2900.0,19.994,19.994,19.9188,19.9272,2900.0
2008-11-12 12:10:00,23.84,23.85,23.78,23.78,5000.0,19.9021,19.9105,19.852,19.852,5000.0
2008-11-12 12:15:00,23.76,23.77,23.74,23.75,4200.0,19.8353,19.8437,19.8187,19.827,4200.0
2008-11-12 12:20:00,23.75,23.85,23.73,23.84,7400.0,19.827,19.9105,19.8103,19.9021,7400.0
2008-11-12 12:25:00,23.84,23.93,23.84,23.92,5500.0,19.9021,19.9773,19.9021,19.9689,5500.0
2008-11-12 12:30:00,23.93,23.95,23.92,23.93,1500.0,19.9773,19.994,19.9689,19.9773,1500.0
2008-11-12 12:35:00,23.9,24.01,23.9,23.99,6900.0,19.9522,20.0441,19.9522,20.0274,6900.0
2008-11-12 12:40:00,23.99,23.99,23.94,23.94,3000.0,20.0274,20.0274,19.9856,19.9856,3000.0
2008-11-12 12:45:00,23.95,23.97,23.93,23.94,3100.0,19.994,20.0107,19.9773,19.9856,3100.0
2008-11-12 12:50:00,23.93,23.99,23.92,23.92,2900.0,19.9773,20.0274,19.9689,19.9689,2900.0
2008-11-12 12:55:00,23.92,23.98,23.92,23.98,3100.0,19.9689,20.019,19.9689,20.019,3100.0
2008-11-12 13:00:00,23.99,24.01,23.93,23.93,4000.0,20.0274,20.0441,19.9773,19.9773,4000.0
2008-11-12 13:05:00,23.93,23.96,23.91,23.93,1400.0,19.9773,20.0023,19.9606,19.9773,1400.0
2008-11-12 13:10:00,23.92,23.93,23.84,23.86,5000.0,19.9689,19.9773,19.9021,19.9188,5000.0
2008-11-12 13:15:00,23.85,23.87,23.8,23.84,9800.0,19.9105,19.9272,19.8687,19.9021,9800.0
2008-11-12 13:20:00,23.82,23.89,23.78,23.87,11300.0,19.8854,19.9439,19.852,19.9272,11300.0
2008-11-12 13:25:00,23.87,23.89,23.81,23.89,10400.0,19.9272,19.9439,19.8771,19.9439,10400.0
2008-11-12 13:30:00,23.87,23.89,23.77,23.79,8000.0,19.9272,19.9439,19.8437,19.8604,8000.0
2008-11-12 13:35:00,23.79,23.85,23.77,23.84,4400.0,19.8604,19.9105,19.8437,19.9021,4400.0
2008-11-12 13:40:00,23.81,23.95,23.79,23.95,5700.0,19.8771,19.994,19.8604,19.994,5700.0
2008-11-12 13:45:00,23.94,23.95,23.9,23.9,3700.0,19.9856,19.994,19.9522,19.9522,3700.0
2008-11-12 13:50:00,23.91,23.91,23.76,23.76,4400.0,19.9606,19.9606,19.8353,19.8353,4400.0
2008-11-12 13:55:00,23.75,23.75,23.71,23.72,7700.0,19.827,19.827,19.7936,19.802,7700.0
2008-11-12 14:00:00,23.73,23.73,23.63,23.63,3500.0,19.8103,19.8103,19.7268,19.7268,3500.0
2008-11-12 14:05:00,23.64,23.65,23.6,23.64,5400.0,19.7352,19.7435,19.7018,19.7352,5400.0
2008-11-12 14:10:00,23.62,23.65,23.58,23.58,9500.0,19.7185,19.7435,19.6851,19.6851,9500.0
2008-11-12 14:15:00,23.6,23.67,23.59,23.67,5200.0,19.7018,19.7602,19.6934,19.7602,5200.0
2008-11-12 14:20:00,23.67,23.73,23.66,23.71,5000.0,19.7602,19.8103,19.7519,19.7936,5000.0
2008-11-12 14:25:00,23.72,23.78,23.71,23.75,5600.0,19.802,19.852,19.7936,19.827,5600.0
2008-11-12 14:30:00,23.75,23.84,23.75,23.81,9000.0,19.827,19.9021,19.827,19.8771,9000.0
2008-11-12 14:35:00,23.8,23.83,23.71,23.72,7800.0,19.8687,19.8938,19.7936,19.802,7800.0
2008-11-12 14:40:00,23.7,23.75,23.66,23.75,6600.0,19.7853,19.827,19.7519,19.827,6600.0
2008-11-12 14:45:00,23.78,23.86,23.74,23.74,8200.0,19.852,19.9188,19.8187,19.8187,8200.0
2008-11-12 14:50:00,23.74,23.74,23.68,23.73,7700.0,19.8187,19.8187,19.7686,19.8103,7700.0
2008-11-12 14:55:00,23.72,23.73,23.63,23.65,4400.0,19.802,19.8103,19.7268,19.7435,4400.0
2008-11-12 15:00:00,23.65,23.68,23.59,23.63,6500.0,19.7435,19.7686,19.6934,19.7268,6500.0
2008-11-12 15:05:00,23.63,23.65,23.61,23.64,8800.0,19.7268,19.7435,19.7101,19.7352,8800.0
2008-11-12 15:10:00,23.63,23.68,23.63,23.66,9800.0,19.7268,19.7686,19.7268,19.7519,9800.0
2008-11-12 15:15:00,23.65,23.7,23.61,23.69,13600.0,19.7435,19.7853,19.7101,19.7769,13600.0
2008-11-12 15:20:00,23.68,23.7,23.53,23.57,11400.0,19.7686,19.7853,19.6433,19.6767,11400.0
2008-11-12 15:25:00,23.57,23.58,23.49,23.57,16000.0,19.6767,19.6851,19.6099,19.6767,16000.0
2008-11-12 15:30:00,23.56,23.65,23.52,23.58,17800.0,19.6684,19.7435,19.635,19.6851,17800.0
2008-11-12 15:35:00,23.61,23.64,23.55,23.62,13400.0,19.7101,19.7352,19.66,19.7185,13400.0
2008-11-12 15:40:00,23.61,23.65,23.44,23.64,36500.0,19.7101,19.7435,19.5682,19.7352,36500.0
2008-11-12 15:45:00,23.65,23.69,23.51,23.53,34200.0,19.7435,19.7769,19.6266,19.6433,34200.0
2008-11-12 15:50:00,23.52,23.54,23.45,23.51,22900.0,19.635,19.6517,19.5766,19.6266,22900.0
2008-11-12 15:55:00,23.51,23.53,23.42,23.49,54700.0,19.6266,19.6433,19.5515,19.6099,54700.0
2008-11-13 09:30:00,23.9,23.9,23.65,23.65,7100.0,19.9522,19.9522,19.7435,19.7435,7100.0
2008-11-13 09:35:00,23.68,23.71,23.55,23.62,1300.0,19.7686,19.7936,19.66,19.7185,1300.0
2008-11-13 09:40:00,23.62,23.62,23.47,23.5,5700.0,19.7185,19.7185,19.5933,19.6183,5700.0
2008-11-13 09:45:00,23.49,23.55,23.4,23.46,7000.0,19.6099,19.66,19.5348,19.5849,7000.0
2008-11-13 09:50:00,23.46,23.57,23.42,23.46,12600.0,19.5849,19.6767,19.5515,19.5849,12600.0
2008-11-13 09:55:00,23.46,23.51,23.29,23.33,11300.0,19.5849,19.6266,19.443,19.4764,11300.0
2008-11-13 10:00:00,23.3,23.44,23.25,23.41,14200.0,19.4513,19.5682,19.4096,19.5432,14200.0
2008-11-13 10:05:00,23.42,23.44,23.3,23.3,10800.0,19.5515,19.5682,19.4513,19.4513,10800.0
2008-11-13 10:10:00,23.32,23.5,23.31,23.47,16100.0,19.468,19.6183,19.4597,19.5933,16100.0
2008-11-13 10:15:00,23.49,23.73,23.49,23.58,28300.0,19.6099,19.8103,19.6099,19.6851,28300.0
2008-11-13 10:20:00,23.57,23.74,23.53,23.58,16700.0,19.6767,19.8187,19.6433,19.6851,16700.0
2008-11-13 10:25:00,23.57,23.58,23.46,23.5,13100.0,19.6767,19.6851,19.5849,19.6183,13100.0
2008-11-13 10:30:00,23.47,23.56,23.44,23.47,9200.0,19.5933,19.6684,19.5682,19.5933,9200.0
2008-11-13 10:35:00,23.48,23.51,23.4,23.51,12900.0,19.6016,19.6266,19.5348,19.6266,12900.0
2008-11-13 10:40:00,23.55,23.55,23.3,23.31,15400.0,19.66,19.66,19.4513,19.4597,15400.0
2008-11-13 10:45:00,23.31,23.31,23.09,23.11,20700.0,19.4597,19.4597,19.276,19.2927,20700.0
2008-11-13 10:50:00,23.11,23.22,23.09,23.21,15500.0,19.2927,19.3845,19.276,19.3762,15500.0
2008-11-13 10:55:00,23.22,23.29,23.19,23.28,9700.0,19.3845,19.443,19.3595,19.4346,9700.0
2008-11-13 11:00:00,23.26,23.4,23.2,23.37,13400.0,19.4179,19.5348,19.3678,19.5098,13400.0
2008-11-13 11:05:00,23.37,23.37,23.08,23.12,13000.0,19.5098,19.5098,19.2677,19.3011,13000.0
2008-11-13 11:10:00,23.13,23.2,23.1,23.18,5400.0,19.3094,19.3678,19.2844,19.3512,5400.0
2008-11-13 11:15:00,23.19,23.19,23.08,23.12,3700.0,19.3595,19.3595,19.2677,19.3011,3700.0
2008-11-13 11:20:00,23.11,23.23,23.09,23.22,9700.0,19.2927,19.3929,19.276,19.3845,9700.0
2008-11-13 11:25:00,23.23,23.37,23.21,23.37,10500.0,19.3929,19.5098,19.3762,19.5098,10500.0
2008-11-13 11:30:00,23.38,23.42,23.28,23.28,6000.0,19.5181,19.5515,19.4346,19.4346,6000.0
2008-11-13 11:35:00,23.27,23.3,23.14,23.14,7900.0,19.4263,19.4513,19.3178,19.3178,7900.0
2008-11-13 11:40:00,23.17,23.28,23.17,23.22,9300.0,19.3428,19.4346,19.3428,19.3845,9300.0
2008-11-13 11:45:00,23.24,23.35,23.23,23.26,15200.0,19.4012,19.4931,19.3929,19.4179,15200.0
2008-11-13 11:50:00,23.24,23.34,23.17,23.19,8300.0,19.4012,19.4847,19.3428,19.3595,8300.0
2008-11-13 11:55:00,23.18,23.28,23.18,23.21,7300.0,19.3512,19.4346,19.3512,19.3762,7300.0
2008-11-13 12:00:00,23.22,23.32,23.12,23.13,19200.0,19.3845,19.468,19.3011,19.3094,19200.0
2008-11-13 12:05:00,23.14,23.24,23.14,23.2,6700.0,19.3178,19.4012,19.3178,19.3678,6700.0
2008-11-13 12:10:00,23.2,23.22,23.1,23.13,11900.0,19.3678,19.3845,19.2844,19.3094,11900.0
2008-11-13 12:15:00,23.13,23.13,23.0,23.0,6000.0,19.3094,19.3094,19.2009,19.2009,6000.0
2008-11-13 12:20:00,22.99,23.04,22.95,23.04,7700.0,19.1925,19.2343,19.1591,19.2343,7700.0
2008-11-13 12:25:00,23.04,23.06,22.9,22.98,10100.0,19.2343,19.251,19.1174,19.1842,10100.0
2008-11-13 12:30:00,22.99,23.04,22.93,23.01,9700.0,19.1925,19.2343,19.1424,19.2092,9700.0
2008-11-13 12:35:00,23.0,23.01,22.91,22.94,10600.0,19.2009,19.2092,19.1258,19.1508,10600.0
2008-11-13 12:40:00,22.95,22.97,22.86,22.86,13900.0,19.1591,19.1758,19.084,19.084,13900.0
2008-11-13 12:45:00,22.9,22.94,22.78,22.79,17100.0,19.1174,19.1508,19.0172,19.0256,17100.0
2008-11-13 12:50:00,22.79,22.8,22.56,22.67,29200.0,19.0256,19.0339,18.8336,18.9254,29200.0
2008-11-13 12:55:00,22.71,22.71,22.29,22.3,17900.0,18.9588,18.9588,18.6082,18.6165,17900.0
2008-11-13 13:00:00,22.27,22.4,22.24,22.31,20400.0,18.5915,18.7,18.5664,18.6249,20400.0
2008-11-13 13:05:00,22.31,22.43,22.23,22.42,21300.0,18.6249,18.725,18.5581,18.7167,21300.0
2008-11-13 13:10:00,22.42,22.51,22.38,22.5,15100.0,18.7167,18.7918,18.6833,18.7835,15100.0
2008-11-13 13:15:00,22.5,22.77,22.47,22.69,13800.0,18.7835,19.0089,18.7584,18.9421,13800.0
2008-11-13 13:20:00,22.69,22.7,22.6,22.63,10400.0,18.9421,18.9504,18.867,18.892,10400.0
2008-11-13 13:25:00,22.62,22.76,22.56,22.75,11700.0,18.8837,19.0005,18.8336,18.9922,11700.0
2008-11-13 13:30:00,22.8,22.88,22.75,22.77,19100.0,19.0339,19.1007,18.9922,19.0089,19100.0
2008-11-13 13:35:00,22.81,23.06,22.74,22.97,26200.0,19.0423,19.251,18.9838,19.1758,26200.0
2008-11-13 13:40:00,22.97,23.13,22.93,23.13,14000.0,19.1758,19.3094,19.1424,19.3094,14000.0
2008-11-13 13:45:00,23.15,23.27,22.9,22.95,19200.0,19.3261,19.4263,19.1174,19.1591,19200.0
2008-11-13 13:50:00,22.94,23.42,22.91,23.25,36100.0,19.1508,19.5515,19.1258,19.4096,36100.0
2008-11-13 13:55:00,23.27,23.29,23.0,23.01,23400.0,19.4263,19.443,19.2009,19.2092,23400.0
2008-11-13 14:00:00,22.98,23.14,22.96,23.01,18400.0,19.1842,19.3178,19.1675,19.2092,18400.0
2008-11-13 14:05:00,23.01,23.16,22.98,23.08,16900.0,19.2092,19.3345,19.1842,19.2677,16900.0
2008-11-13 14:10:00,23.09,23.21,23.08,23.14,15700.0,19.276,19.3762,19.2677,19.3178,15700.0
2008-11-13 14:15:00,23.17,23.31,23.13,23.14,12700.0,19.3428,19.4597,19.3094,19.3178,12700.0
2008-11-13 14:20:00,23.14,23.44,23.14,23.41,24800.0,19.3178,19.5682,19.3178,19.5432,24800.0
2008-11-13 14:25:00,23.42,23.72,23.37,23.63,17700.0,19.5515,19.802,19.5098,19.7268,17700.0
2008-11-13 14:30:00,23.64,23.73,23.54,23.54,18800.0,19.7352,19.8103,19.6517,19.6517,18800.0
2008-11-13 14:35:00,23.58,23.91,23.58,23.88,19700.0,19.6851,19.9606,19.6851,19.9355,19700.0
2008-11-13 14:40:00,23.89,23.92,23.75,23.85,23800.0,19.9439,19.9689,19.827,19.9105,23800.0
2008-11-13 14:45:00,23.86,24.03,23.84,23.89,25000.0,19.9188,20.0608,19.9021,19.9439,25000.0
2008-11-13 14:50:00,23.92,24.01,23.82,23.87,18600.0,19.9689,20.0441,19.8854,19.9272,18600.0
2008-11-13 14:55:00,23.87,23.97,23.86,23.86,6300.0,19.9272,20.0107,19.9188,19.9188,6300.0
2008-11-13 15:00:00,23.87,23.92,23.76,23.76,8400.0,19.9272,19.9689,19.8353,19.8353,8400.0
2008-11-13 15:05:00,23.73,23.79,23.43,23.49,16300.0,19.8103,19.8604,19.5599,19.6099,16300.0
2008-11-13 15:10:00,23.49,23.77,23.49,23.64,17600.0,19.6099,19.8437,19.6099,19.7352,17600.0
2008-11-13 15:15:00,23.64,23.82,23.58,23.78,17400.0,19.7352,19.8854,19.6851,19.852,17400.0
2008-11-13 15:20:00,23.77,24.07,23.7,24.06,26800.0,19.8437,20.0941,19.7853,20.0858,26800.0
2008-11-13 15:25:00,24.07,24.18,24.0,24.18,22300.0,20.0941,20.186,20.0357,20.186,22300.0
2008-11-13 15:30:00,24.23,24.42,24.14,24.34,30500.0,20.2277,20.3863,20.1526,20.3195,30500.0
2008-11-13 15:35:00,24.33,24.41,24.2,24.22,16700.0,20.3112,20.378,20.2027,20.2194,16700.0
2008-11-13 15:40:00,24.23,24.43,24.21,24.41,24000.0,20.2277,20.3947,20.211,20.378,24000.0
2008-11-13 15:45:00,24.41,24.48,24.28,24.31,26800.0,20.378,20.4364,20.2695,20.2945,26800.0
2008-11-13 15:50:00,24.3,24.46,24.28,24.43,60800.0,20.2862,20.4197,20.2695,20.3947,60800.0
2008-11-13 15:55:00,24.44,24.89,24.43,24.79,90600.0,20.403,20.7787,20.3947,20.6952,90600.0
2008-11-14 09:30:00,24.45,24.45,24.25,24.25,3800.0,20.4114,20.4114,20.2444,20.2444,3800.0
2008-11-14 09:35:00,24.2,24.49,24.2,24.49,17200.0,20.2027,20.4448,20.2027,20.4448,17200.0
2008-11-14 09:40:00,24.49,24.85,24.43,24.85,16700.0,20.4448,20.7453,20.3947,20.7453,16700.0
2008-11-14 09:45:00,24.79,24.87,24.69,24.71,5300.0,20.6952,20.762,20.6117,20.6284,5300.0
2008-11-14 09:50:00,24.72,24.78,24.64,24.73,5900.0,20.6368,20.6869,20.57,20.6451,5900.0
2008-11-14 09:55:00,24.72,24.94,24.72,24.87,12300.0,20.6368,20.8204,20.6368,20.762,12300.0
2008-11-14 10:00:00,24.87,24.9,24.74,24.74,4500.0,20.762,20.787,20.6535,20.6535,4500.0
2008-11-14 10:05:00,24.69,24.69,24.34,24.4,17000.0,20.6117,20.6117,20.3195,20.3696,17000.0
2008-11-14 10:10:00,24.42,24.48,24.35,24.39,15400.0,20.3863,20.4364,20.3279,20.3613,15400.0
2008-11-14 10:15:00,24.39,24.46,24.14,24.14,9900.0,20.3613,20.4197,20.1526,20.1526,9900.0
2008-11-14 10:20:00,24.15,24.25,24.12,24.16,4600.0,20.1609,20.2444,20.1359,20.1693,4600.0
2008-11-14 10:25:00,24.17,24.26,24.17,24.18,1800.0,20.1776,20.2528,20.1776,20.186,1800.0
2008-11-14 10:30:00,24.18,24.22,24.16,24.21,4400.0,20.186,20.2194,20.1693,20.211,4400.0
2008-11-14 10:35:00,24.17,24.3,24.14,24.2,12200.0,20.1776,20.2862,20.1526,20.2027,12200.0
2008-11-14 10:40:00,24.2,24.28,24.15,24.24,27800.0,20.2027,20.2695,20.1609,20.2361,27800.0
2008-11-14 10:45:00,24.24,24.37,24.16,24.37,6700.0,20.2361,20.3446,20.1693,20.3446,6700.0
2008-11-14 10:50:00,24.37,24.4,24.29,24.33,10600.0,20.3446,20.3696,20.2778,20.3112,10600.0
2008-11-14 10:55:00,24.37,24.37,24.3,24.3,7200.0,20.3446,20.3446,20.2862,20.2862,7200.0
2008-11-14 11:00:00,24.27,24.33,24.2,24.3,22800.0,20.2611,20.3112,20.2027,20.2862,22800.0
2008-11-14 11:05:00,24.27,24.31,24.23,24.25,12300.0,20.2611,20.2945,20.2277,20.2444,12300.0
2008-11-14 11:10:00,24.24,24.31,24.15,24.27,20000.0,20.2361,20.2945,20.1609,20.2611,20000.0
2008-11-14 11:15:00,24.27,24.34,24.24,24.26,13200.0,20.2611,20.3195,20.2361,20.2528,13200.0
2008-11-14 11:20:00,24.26,24.27,24.19,24.23,8100.0,20.2528,20.2611,20.1943,20.2277,8100.0
2008-11-14 11:25:00,24.24,24.29,24.11,24.11,9600.0,20.2361,20.2778,20.1275,20.1275,9600.0
2008-11-14 11:30:00,24.13,24.13,24.0,24.0,6000.0,20.1442,20.1442,20.0357,20.0357,6000.0
2008-11-14 11:35:00,24.02,24.08,23.98,23.98,6300.0,20.0524,20.1025,20.019,20.019,6300.0
2008-11-14 11:40:00,24.01,24.02,23.9,23.98,3400.0,20.0441,20.0524,19.9522,20.019,3400.0
2008-11-14 11:45:00,23.94,24.0,23.92,23.99,2800.0,19.9856,20.0357,19.9689,20.0274,2800.0
2008-11-14 11:50:00,24.02,24.08,24.02,24.04,3100.0,20.0524,20.1025,20.0524,20.0691,3100.0
2008-11-14 11:55:00,24.02,24.03,23.91,23.97,3300.0,20.0524,20.0608,19.9606,20.0107,3300.0
2008-11-14 12:00:00,23.94,23.94,23.78,23.79,4900.0,19.9856,19.9856,19.852,19.8604,4900.0
2008-11-14 12:05:00,23.79,23.84,23.72,23.82,3400.0,19.8604,19.9021,19.802,19.8854,3400.0
2008-11-14 12:10:00,23.82,23.84,23.77,23.84,2400.0,19.8854,19.9021,19.8437,19.9021,2400.0
2008-11-14 12:15:00,23.86,23.86,23.72,23.72,2200.0,19.9188,19.9188,19.802,19.802,2200.0
2008-11-14 12:20:00,23.74,23.87,23.73,23.78,5500.0,19.8187,19.9272,19.8103,19.852,5500.0
2008-11-14 12:25:00,23.8,23.87,23.77,23.86,5100.0,19.8687,19.9272,19.8437,19.9188,5100.0
2008-11-14 12:30:00,23.83,23.87,23.78,23.78,2400.0,19.8938,19.9272,19.852,19.852,2400.0
2008-11-14 12:35:00,23.77,24.0,23.74,23.98,4400.0,19.8437,20.0357,19.8187,20.019,4400.0
2008-11-14 12:40:00,24.0,24.03,23.96,23.98,3600.0,20.0357,20.0608,20.0023,20.019,3600.0
2008-11-14 12:45:00,24.0,24.04,23.94,23.95,2400.0,20.0357,20.0691,19.9856,19.994,2400.0
2008-11-14 12:50:00,23.95,23.97,23.91,23.93,3000.0,19.994,20.0107,19.9606,19.9773,3000.0
2008-11-14 12:55:00,23.93,24.04,23.93,23.97,4300.0,19.9773,20.0691,19.9773,20.0107,4300.0
2008-11-14 13:00:00,23.97,23.98,23.86,23.89,5300.0,20.0107,20.019,19.9188,19.9439,5300.0
2008-11-14 13:05:00,23.86,23.87,23.83,23.86,2400.0,19.9188,19.9272,19.8938,19.9188,2400.0
2008-11-14 13:10:00,23.83,23.83,23.7,23.72,4600.0,19.8938,19.8938,19.7853,19.802,4600.0
2008-11-14 13:15:00,23.7,23.78,23.66,23.77,7400.0,19.7853,19.852,19.7519,19.8437,7400.0
2008-11-14 13:20:00,23.76,23.83,23.7,23.83,7400.0,19.8353,19.8938,19.7853,19.8938,7400.0
2008-11-14 13:25:00,23.83,24.01,23.81,23.98,13700.0,19.8938,20.0441,19.8771,20.019,13700.0
2008-11-14 13:30:00,24.01,24.09,23.98,24.01,8700.0,20.0441,20.1108,20.019,20.0441,8700.0
2008-11-14 13:35:00,23.99,24.0,23.92,23.95,3600.0,20.0274,20.0357,19.9689,19.994,3600.0
2008-11-14 13:40:00,23.94,24.02,23.87,23.88,8000.0,19.9856,20.0524,19.9272,19.9355,8000.0
2008-11-14 13:45:00,23.85,23.86,23.76,23.82,7800.0,19.9105,19.9188,19.8353,19.8854,7800.0
2008-11-14 13:50:00,23.86,23.99,23.86,23.92,3000.0,19.9188,20.0274,19.9188,19.9689,3000.0
2008-11-14 13:55:00,23.98,24.03,23.92,23.92,5500.0,20.019,20.0608,19.9689,19.9689,5500.0
2008-11-14 14:00:00,23.92,24.02,23.86,23.98,12100.0,19.9689,20.0524,19.9188,20.019,12100.0
2008-11-14 14:05:00,24.0,24.16,24.0,24.08,9300.0,20.0357,20.1693,20.0357,20.1025,9300.0
2008-11-14 14:10:00,24.04,24.08,24.0,24.05,7000.0,20.0691,20.1025,20.0357,20.0774,7000.0
2008-11-14 14:15:00,24.06,24.35,24.06,24.35,13700.0,20.0858,20.3279,20.0858,20.3279,13700.0
2008-11-14 14:20:00,24.37,24.37,24.21,24.28,13100.0,20.3446,20.3446,20.211,20.2695,13100.0
2008-11-14 14:25:00,24.3,24.37,24.04,24.1,20100.0,20.2862,20.3446,20.0691,20.1192,20100.0
2008-11-14 14:30:00,24.1,24.13,23.98,24.06,8900.0,20.1192,20.1442,20.019,20.0858,8900.0
2008-11-14 14:35:00,24.05,24.25,24.05,24.17,6800.0,20.0774,20.2444,20.0774,20.1776,6800.0
2008-11-14 14:40:00,24.17,24.49,24.17,24.43,14300.0,20.1776,20.4448,20.1776,20.3947,14300.0
2008-11-14 14:45:00,24.48,24.49,24.28,24.33,6100.0,20.4364,20.4448,20.2695,20.3112,6100.0
2008-11-14 14:50:00,24.33,24.44,24.26,24.4,11000.0,20.3112,20.403,20.2528,20.3696,11000.0
2008-11-14 14:55:00,24.37,24.66,24.37,24.62,14900.0,20.3446,20.5867,20.3446,20.5533,14900.0
2008-11-14 15:00:00,24.64,24.75,24.48,24.48,11000.0,20.57,20.6618,20.4364,20.4364,11000.0
2008-11-14 15:05:00,24.48,24.64,24.38,24.59,10100.0,20.4364,20.57,20.3529,20.5283,10100.0
2008-11-14 15:10:00,24.61,24.65,24.48,24.56,8200.0,20.5449,20.5783,20.4364,20.5032,8200.0
2008-11-14 15:15:00,24.54,24.64,24.33,24.33,13000.0,20.4865,20.57,20.3112,20.3112,13000.0
2008-11-14 15:20:00,24.32,24.46,24.3,24.41,11300.0,20.3028,20.4197,20.2862,20.378,11300.0
2008-11-14 15:25:00,24.43,24.46,24.23,24.3,10400.0,20.3947,20.4197,20.2277,20.2862,10400.0
2008-11-14 15:30:00,24.29,24.32,23.94,24.0,14300.0,20.2778,20.3028,19.9856,20.0357,14300.0
2008-11-14 15:35:00,23.99,24.07,23.96,24.03,13600.0,20.0274,20.0941,20.0023,20.0608,13600.0
2008-11-14 15:40:00,24.02,24.04,23.81,23.94,12500.0,20.0524,20.0691,19.8771,19.9856,12500.0
2008-11-14 15:45:00,23.94,24.06,23.93,23.99,14300.0,19.9856,20.0858,19.9773,20.0274,14300.0
2008-11-14 15:50:00,23.98,24.02,23.8,23.8,23100.0,20.019,20.0524,19.8687,19.8687,23100.0
2008-11-14 15:55:00,23.81,23.81,23.51,23.55,79100.0,19.8771,19.8771,19.6266,19.66,79100.0
2008-11-17 09:30:00,23.26,23.26,23.05,23.08,9300.0,19.4179,19.4179,19.2426,19.2677,9300.0
2008-11-17 09:35:00,23.08,23.12,22.95,23.11,11200.0,19.2677,19.3011,19.1591,19.2927,11200.0
2008-11-17 09:40:00,23.07,23.1,22.85,23.1,7900.0,19.2593,19.2844,19.0757,19.2844,7900.0
2008-11-17 09:45:00,23.14,23.14,22.99,23.09,6800.0,19.3178,19.3178,19.1925,19.276,6800.0
2008-11-17 09:50:00,23.1,23.28,23.06,23.26,8300.0,19.2844,19.4346,19.251,19.4179,8300.0
2008-11-17 09:55:00,23.2,23.27,23.19,23.2,7100.0,19.3678,19.4263,19.3595,19.3678,7100.0
2008-11-17 10:00:00,23.22,23.22,23.07,23.08,7300.0,19.3845,19.3845,19.2593,19.2677,7300.0
2008-11-17 10:05:00,23.08,23.08,22.99,23.02,10100.0,19.2677,19.2677,19.1925,19.2176,10100.0
2008-11-17 10:10:00,23.02,23.02,22.85,22.9,7400.0,19.2176,19.2176,19.0757,19.1174,7400.0
2008-11-17 10:15:00,22.87,22.92,22.7,22.7,13300.0,19.0924,19.1341,18.9504,18.9504,13300.0
2008-11-17 10:20:00,22.72,22.78,22.59,22.78,13500.0,18.9671,19.0172,18.8586,19.0172,13500.0
2008-11-17 10:25:00,22.78,22.88,22.76,22.88,12900.0,19.0172,19.1007,19.0005,19.1007,12900.0
2008-11-17 10:30:00,22.9,23.03,22.83,23.02,8800.0,19.1174,19.2259,19.059,19.2176,8800.0
2008-11-17 10:35:00,23.04,23.1,22.99,23.03,5700.0,19.2343,19.2844,19.1925,19.2259,5700.0
2008-11-17 10:40:00,22.99,23.03,22.95,22.99,5200.0,19.1925,19.2259,19.1591,19.1925,5200.0
2008-11-17 10:45:00,23.01,23.01,22.9,22.94,4800.0,19.2092,19.2092,19.1174,19.1508,4800.0
2008-11-17 10:50:00,22.95,22.98,22.88,22.89,2800.0,19.1591,19.1842,19.1007,19.1091,2800.0
2008-11-17 10:55:00,22.86,22.9,22.78,22.88,8500.0,19.084,19.1174,19.0172,19.1007,8500.0
2008-11-17 11:00:00,22.89,23.08,22.89,23.08,4400.0,19.1091,19.2677,19.1091,19.2677,4400.0
2008-11-17 11:05:00,23.13,23.22,23.11,23.2,8000.0,19.3094,19.3845,19.2927,19.3678,8000.0
2008-11-17 11:10:00,23.2,23.27,23.16,23.18,8400.0,19.3678,19.4263,19.3345,19.3512,8400.0
2008-11-17 11:15:00,23.18,23.18,23.13,23.14,3600.0,19.3512,19.3512,19.3094,19.3178,3600.0
2008-11-17 11:20:00,23.14,23.18,23.09,23.09,3900.0,19.3178,19.3512,19.276,19.276,3900.0
2008-11-17 11:25:00,23.1,23.12,23.03,23.06,4700.0,19.2844,19.3011,19.2259,19.251,4700.0
2008-11-17 11:30:00,23.05,23.11,23.04,23.08,8800.0,19.2426,19.2927,19.2343,19.2677,8800.0
2008-11-17 11:35:00,23.08,23.09,22.99,23.09,6700.0,19.2677,19.276,19.1925,19.276,6700.0
2008-11-17 11:40:00,23.06,23.06,22.86,22.91,5600.0,19.251,19.251,19.084,19.1258,5600.0
2008-11-17 11:45:00,22.9,23.13,22.9,23.13,4800.0,19.1174,19.3094,19.1174,19.3094,4800.0
2008-11-17 11:50:00,23.13,23.27,23.12,23.24,8900.0,19.3094,19.4263,19.3011,19.4012,8900.0
2008-11-17 11:55:00,23.29,23.38,23.25,23.38,5300.0,19.443,19.5181,19.4096,19.5181,5300.0
2008-11-17 12:00:00,23.38,23.44,23.31,23.33,7300.0,19.5181,19.5682,19.4597,19.4764,7300.0
2008-11-17 12:05:00,23.33,23.45,23.32,23.45,7400.0,19.4764,19.5766,19.468,19.5766,7400.0
2008-11-17 12:10:00,23.47,23.48,23.34,23.45,5500.0,19.5933,19.6016,19.4847,19.5766,5500.0
2008-11-17 12:15:00,23.42,23.46,23.36,23.42,8700.0,19.5515,19.5849,19.5014,19.5515,8700.0
2008-11-17 12:20:00,23.45,23.47,23.4,23.44,6900.0,19.5766,19.5933,19.5348,19.5682,6900.0
2008-11-17 12:25:00,23.41,23.41,23.3,23.39,8900.0,19.5432,19.5432,19.4513,19.5265,8900.0
2008-11-17 12:30:00,23.38,23.45,23.36,23.42,7700.0,19.5181,19.5766,19.5014,19.5515,7700.0
2008-11-17 12:35:00,23.42,23.42,23.18,23.21,6800.0,19.5515,19.5515,19.3512,19.3762,6800.0
2008-11-17 12:40:00,23.21,23.29,23.21,23.28,4100.0,19.3762,19.443,19.3762,19.4346,4100.0
2008-11-17 12:45:00,23.29,23.48,23.28,23.47,9100.0,19.443,19.6016,19.4346,19.5933,9100.0
2008-11-17 12:50:00,23.46,23.46,23.35,23.36,12200.0,19.5849,19.5849,19.4931,19.5014,12200.0
2008-11-17 12:55:00,23.35,23.35,23.23,23.25,7900.0,19.4931,19.4931,19.3929,19.4096,7900.0
2008-11-17 13:00:00,23.23,23.24,23.14,23.14,6200.0,19.3929,19.4012,19.3178,19.3178,6200.0
2008-11-17 13:05:00,23.14,23.15,23.08,23.14,6200.0,19.3178,19.3261,19.2677,19.3178,6200.0
2008-11-17 13:10:00,23.13,23.13,23.06,23.11,6600.0,19.3094,19.3094,19.251,19.2927,6600.0
2008-11-17 13:15:00,23.1,23.1,22.94,22.98,9500.0,19.2844,19.2844,19.1508,19.1842,9500.0
2008-11-17 13:20:00,23.01,23.02,22.95,22.98,2500.0,19.2092,19.2176,19.1591,19.1842,2500.0
2008-11-17 13:25:00,22.95,23.09,22.95,23.06,7900.0,19.1591,19.276,19.1591,19.251,7900.0
2008-11-17 13:30:00,23.08,23.09,23.0,23.0,5200.0,19.2677,19.276,19.2009,19.2009,5200.0
2008-11-17 13:35:00,22.99,22.99,22.87,22.91,4800.0,19.1925,19.1925,19.0924,19.1258,4800.0
2008-11-17 13:40:00,22.91,22.92,22.86,22.87,5700.0,19.1258,19.1341,19.084,19.0924,5700.0
2008-11-17 13:45:00,22.86,22.94,22.86,22.93,2600.0,19.084,19.1508,19.084,19.1424,2600.0
2008-11-17 13:50:00,22.91,23.03,22.87,23.01,5900.0,19.1258,19.2259,19.0924,19.2092,5900.0
2008-11-17 13:55:00,23.02,23.09,23.01,23.05,5000.0,19.2176,19.276,19.2092,19.2426,5000.0
2008-11-17 14:00:00,23.06,23.06,22.92,22.94,9100.0,19.251,19.251,19.1341,19.1508,9100.0
2008-11-17 14:05:00,22.93,23.11,22.92,23.11,11300.0,19.1424,19.2927,19.1341,19.2927,11300.0
2008-11-17 14:10:00,23.1,23.24,23.03,23.18,9500.0,19.2844,19.4012,19.2259,19.3512,9500.0
2008-11-17 14:15:00,23.19,23.22,23.09,23.13,9000.0,19.3595,19.3845,19.276,19.3094,9000.0
2008-11-17 14:20:00,23.14,23.28,23.05,23.08,9400.0,19.3178,19.4346,19.2426,19.2677,9400.0
2008-11-17 14:25:00,23.03,23.1,22.95,22.95,16100.0,19.2259,19.2844,19.1591,19.1591,16100.0
2008-11-17 14:30:00,22.97,23.11,22.96,23.11,14800.0,19.1758,19.2927,19.1675,19.2927,14800.0
2008-11-17 14:35:00,23.1,23.28,23.05,23.25,16400.0,19.2844,19.4346,19.2426,19.4096,16400.0
2008-11-17 14:40:00,23.25,23.32,23.2,23.3,6600.0,19.4096,19.468,19.3678,19.4513,6600.0
2008-11-17 14:45:00,23.3,23.3,23.14,23.18,10700.0,19.4513,19.4513,19.3178,19.3512,10700.0
2008-11-17 14:50:00,23.13,23.22,23.13,23.18,10500.0,19.3094,19.3845,19.3094,19.3512,10500.0
2008-11-17 14:55:00,23.18,23.28,23.11,23.13,7700.0,19.3512,19.4346,19.2927,19.3094,7700.0
2008-11-17 15:00:00,23.12,23.25,23.08,23.23,16700.0,19.3011,19.4096,19.2677,19.3929,16700.0
2008-11-17 15:05:00,23.26,23.27,23.15,23.23,14600.0,19.4179,19.4263,19.3261,19.3929,14600.0
2008-11-17 15:10:00,23.2,23.24,23.07,23.21,14600.0,19.3678,19.4012,19.2593,19.3762,14600.0
2008-11-17 15:15:00,23.21,23.31,23.21,23.26,14900.0,19.3762,19.4597,19.3762,19.4179,14900.0
2008-11-17 15:20:00,23.25,23.3,23.14,23.16,9200.0,19.4096,19.4513,19.3178,19.3345,9200.0
2008-11-17 15:25:00,23.16,23.21,23.09,23.17,17700.0,19.3345,19.3762,19.276,19.3428,17700.0
2008-11-17 15:30:00,23.17,23.22,23.05,23.05,8000.0,19.3428,19.3845,19.2426,19.2426,8000.0
2008-11-17 15:35:00,23.04,23.09,22.91,23.01,20400.0,19.2343,19.276,19.1258,19.2092,20400.0
2008-11-17 15:40:00,23.01,23.11,22.95,23.1,23500.0,19.2092,19.2927,19.1591,19.2844,23500.0
2008-11-17 15:45:00,23.11,23.12,22.92,22.96,25900.0,19.2927,19.3011,19.1341,19.1675,25900.0
2008-11-17 15:50:00,22.94,23.04,22.93,22.95,29800.0,19.1508,19.2343,19.1424,19.1591,29800.0
2008-11-17 15:55:00,22.95,22.96,22.83,22.85,86800.0,19.1591,19.1675,19.059,19.0757,86800.0
2008-11-18 09:30:00,22.66,22.83,22.6,22.78,5900.0,18.917,19.059,18.867,19.0172,5900.0
2008-11-18 09:35:00,22.74,22.93,22.74,22.93,2800.0,18.9838,19.1424,18.9838,19.1424,2800.0
2008-11-18 09:40:00,23.0,23.18,23.0,23.15,11800.0,19.2009,19.3512,19.2009,19.3261,11800.0
2008-11-18 09:45:00,23.14,23.29,23.13,23.29,4400.0,19.3178,19.443,19.3094,19.443,4400.0
2008-11-18 09:50:00,23.28,23.32,23.15,23.19,13100.0,19.4346,19.468,19.3261,19.3595,13100.0
2008-11-18 09:55:00,23.13,23.24,23.05,23.24,10900.0,19.3094,19.4012,19.2426,19.4012,10900.0
2008-11-18 10:00:00,23.23,23.23,23.06,23.1,8200.0,19.3929,19.3929,19.251,19.2844,8200.0
2008-11-18 10:05:00,23.13,23.16,23.08,23.16,47800.0,19.3094,19.3345,19.2677,19.3345,47800.0
2008-11-18 10:10:00,23.13,23.25,23.09,23.12,19400.0,19.3094,19.4096,19.276,19.3011,19400.0
2008-11-18 10:15:00,23.13,23.39,23.13,23.38,17900.0,19.3094,19.5265,19.3094,19.5181,17900.0
2008-11-18 10:20:00,23.39,23.5,23.25,23.25,25300.0,19.5265,19.6183,19.4096,19.4096,25300.0
2008-11-18 10:25:00,23.23,23.43,23.23,23.43,28000.0,19.3929,19.5599,19.3929,19.5599,28000.0
2008-11-18 10:30:00,23.44,23.44,23.24,23.25,13300.0,19.5682,19.5682,19.4012,19.4096,13300.0
2008-11-18 10:35:00,23.25,23.25,23.14,23.24,7700.0,19.4096,19.4096,19.3178,19.4012,7700.0
2008-11-18 10:40:00,23.27,23.28,23.02,23.07,14700.0,19.4263,19.4346,19.2176,19.2593,14700.0
2008-11-18 10:45:00,23.05,23.1,22.96,22.99,15500.0,19.2426,19.2844,19.1675,19.1925,15500.0
2008-11-18 10:50:00,22.99,23.16,22.94,23.13,22600.0,19.1925,19.3345,19.1508,19.3094,22600.0
2008-11-18 10:55:00,23.09,23.17,23.07,23.12,6500.0,19.276,19.3428,19.2593,19.3011,6500.0
2008-11-18 11:00:00,23.13,23.13,23.0,23.02,20200.0,19.3094,19.3094,19.2009,19.2176,20200.0
2008-11-18 11:05:00,23.01,23.07,23.0,23.05,8900.0,19.2092,19.2593,19.2009,19.2426,8900.0
2008-11-18 11:10:00,23.05,23.15,23.05,23.07,13000.0,19.2426,19.3261,19.2426,19.2593,13000.0
2008-11-18 11:15:00,23.1,23.15,23.07,23.13,3900.0,19.2844,19.3261,19.2593,19.3094,3900.0
2008-11-18 11:20:00,23.14,23.15,23.05,23.08,6700.0,19.3178,19.3261,19.2426,19.2677,6700.0
2008-11-18 11:25:00,23.08,23.15,22.98,23.1,15200.0,19.2677,19.3261,19.1842,19.2844,15200.0
2008-11-18 11:30:00,23.12,23.23,23.12,23.21,3900.0,19.3011,19.3929,19.3011,19.3762,3900.0
2008-11-18 11:35:00,23.24,23.28,23.22,23.22,14900.0,19.4012,19.4346,19.3845,19.3845,14900.0
2008-11-18 11:40:00,23.2,23.2,23.16,23.17,4500.0,19.3678,19.3678,19.3345,19.3428,4500.0
2008-11-18 11:45:00,23.18,23.24,23.15,23.18,3200.0,19.3512,19.4012,19.3261,19.3512,3200.0
2008-11-18 11:50:00,23.18,23.31,23.18,23.26,16800.0,19.3512,19.4597,19.3512,19.4179,16800.0
2008-11-18 11:55:00,23.27,23.27,23.21,23.23,3300.0,19.4263,19.4263,19.3762,19.3929,3300.0
2008-11-18 12:00:00,23.24,23.25,23.2,23.23,2300.0,19.4012,19.4096,19.3678,19.3929,2300.0
2008-11-18 12:05:00,23.22,23.23,23.12,23.15,4000.0,19.3845,19.3929,19.3011,19.3261,4000.0
2008-11-18 12:10:00,23.14,23.2,23.13,23.13,3600.0,19.3178,19.3678,19.3094,19.3094,3600.0
2008-11-18 12:15:00,23.15,23.19,23.1,23.1,5100.0,19.3261,19.3595,19.2844,19.2844,5100.0
2008-11-18 12:20:00,23.07,23.07,23.02,23.05,8000.0,19.2593,19.2593,19.2176,19.2426,8000.0
2008-11-18 12:25:00,23.04,23.05,23.01,23.05,3200.0,19.2343,19.2426,19.2092,19.2426,3200.0
2008-11-18 12:30:00,23.03,23.03,22.97,23.02,4300.0,19.2259,19.2259,19.1758,19.2176,4300.0
2008-11-18 12:35:00,23.0,23.05,22.99,23.04,3700.0,19.2009,19.2426,19.1925,19.2343,3700.0
2008-11-18 12:40:00,23.03,23.06,22.99,22.99,4100.0,19.2259,19.251,19.1925,19.1925,4100.0
2008-11-18 12:45:00,22.98,23.01,22.9,22.95,10500.0,19.1842,19.2092,19.1174,19.1591,10500.0
2008-11-18 12:50:00,22.96,22.99,22.93,22.99,6800.0,19.1675,19.1925,19.1424,19.1925,6800.0
2008-11-18 12:55:00,22.99,23.02,22.99,23.01,2800.0,19.1925,19.2176,19.1925,19.2092,2800.0
2008-11-18 13:00:00,22.99,23.0,22.9,22.93,12600.0,19.1925,19.2009,19.1174,19.1424,12600.0
2008-11-18 13:05:00,22.9,22.94,22.87,22.91,4700.0,19.1174,19.1508,19.0924,19.1258,4700.0
2008-11-18 13:10:00,22.9,22.95,22.82,22.86,6700.0,19.1174,19.1591,19.0506,19.084,6700.0
2008-11-18 13:15:00,22.85,22.86,22.78,22.81,4300.0,19.0757,19.084,19.0172,19.0423,4300.0
2008-11-18 13:20:00,22.82,22.91,22.82,22.87,2500.0,19.0506,19.1258,19.0506,19.0924,2500.0
2008-11-18 13:25:00,22.91,22.98,22.91,22.97,5200.0,19.1258,19.1842,19.1258,19.1758,5200.0
2008-11-18 13:30:00,22.98,22.98,22.88,22.93,7200.0,19.1842,19.1842,19.1007,19.1424,7200.0
2008-11-18 13:35:00,22.91,22.91,22.75,22.76,4800.0,19.1258,19.1258,18.9922,19.0005,4800.0
2008-11-18 13:40:00,22.78,22.86,22.76,22.76,12100.0,19.0172,19.084,19.0005,19.0005,12100.0
2008-11-18 13:45:00,22.77,22.77,22.59,22.62,9500.0,19.0089,19.0089,18.8586,18.8837,9500.0
2008-11-18 13:50:00,22.62,22.78,22.62,22.78,10900.0,18.8837,19.0172,18.8837,19.0172,10900.0
2008-11-18 13:55:00,22.77,22.91,22.74,22.9,11300.0,19.0089,19.1258,18.9838,19.1174,11300.0
2008-11-18 14:00:00,22.9,22.91,22.77,22.8,9800.0,19.1174,19.1258,19.0089,19.0339,9800.0
2008-11-18 14:05:00,22.8,22.8,22.69,22.73,5400.0,19.0339,19.0339,18.9421,18.9755,5400.0
2008-11-18 14:10:00,22.72,22.91,22.71,22.89,7100.0,18.9671,19.1258,18.9588,19.1091,7100.0
2008-11-18 14:15:00,22.92,22.94,22.85,22.88,8500.0,19.1341,19.1508,19.0757,19.1007,8500.0
2008-11-18 14:20:00,22.86,22.97,22.79,22.91,12100.0,19.084,19.1758,19.0256,19.1258,12100.0
2008-11-18 14:25:00,22.91,22.95,22.87,22.92,5400.0,19.1258,19.1591,19.0924,19.1341,5400.0
2008-11-18 14:30:00,22.9,22.9,22.76,22.77,3100.0,19.1174,19.1174,19.0005,19.0089,3100.0
2008-11-18 14:35:00,22.77,22.84,22.74,22.79,3600.0,19.0089,19.0673,18.9838,19.0256,3600.0
2008-11-18 14:40:00,22.79,22.85,22.78,22.78,6800.0,19.0256,19.0757,19.0172,19.0172,6800.0
2008-11-18 14:45:00,22.77,22.77,22.55,22.59,9900.0,19.0089,19.0089,18.8252,18.8586,9900.0
2008-11-18 14:50:00,22.56,22.63,22.53,22.61,10200.0,18.8336,18.892,18.8085,18.8753,10200.0
2008-11-18 14:55:00,22.63,22.72,22.58,22.63,10300.0,18.892,18.9671,18.8503,18.892,10300.0
2008-11-18 15:00:00,22.63,22.74,22.62,22.67,10200.0,18.892,18.9838,18.8837,18.9254,10200.0
2008-11-18 15:05:00,22.66,22.99,22.66,22.99,18700.0,18.917,19.1925,18.917,19.1925,18700.0
2008-11-18 15:10:00,23.0,23.12,22.9,22.93,18300.0,19.2009,19.3011,19.1174,19.1424,18300.0
2008-11-18 15:15:00,22.93,22.99,22.86,22.99,5800.0,19.1424,19.1925,19.084,19.1925,5800.0
2008-11-18 15:20:00,22.96,23.12,22.93,23.0,7500.0,19.1675,19.3011,19.1424,19.2009,7500.0
2008-11-18 15:25:00,23.0,23.0,22.81,22.9,11500.0,19.2009,19.2009,19.0423,19.1174,11500.0
2008-11-18 15:30:00,22.91,22.91,22.73,22.86,10600.0,19.1258,19.1258,18.9755,19.084,10600.0
2008-11-18 15:35:00,22.87,23.06,22.84,22.97,17300.0,19.0924,19.251,19.0673,19.1758,17300.0
2008-11-18 15:40:00,22.96,23.22,22.92,22.92,19000.0,19.1675,19.3845,19.1341,19.1341,19000.0
2008-11-18 15:45:00,22.92,23.17,22.91,23.1,24400.0,19.1341,19.3428,19.1258,19.2844,24400.0
2008-11-18 15:50:00,23.11,23.23,23.08,23.17,31200.0,19.2927,19.3929,19.2677,19.3428,31200.0
2008-11-18 15:55:00,23.18,23.3,23.12,23.28,88600.0,19.3512,19.4513,19.3011,19.4346,88600.0
2008-11-19 09:30:00,23.28,23.69,23.2,23.34,13300.0,19.4346,19.7769,19.3678,19.4847,13300.0
2008-11-19 09:35:00,23.34,23.54,23.28,23.5,8000.0,19.4847,19.6517,19.4346,19.6183,8000.0
2008-11-19 09:40:00,23.53,23.63,23.23,23.29,8300.0,19.6433,19.7268,19.3929,19.443,8300.0
2008-11-19 09:45:00,23.29,23.39,23.28,23.39,7800.0,19.443,19.5265,19.4346,19.5265,7800.0
2008-11-19 09:50:00,23.39,23.42,23.11,23.2,13300.0,19.5265,19.5515,19.2927,19.3678,13300.0
2008-11-19 09:55:00,23.18,23.35,23.15,23.35,9300.0,19.3512,19.4931,19.3261,19.4931,9300.0
2008-11-19 10:00:00,23.33,23.47,23.28,23.47,8300.0,19.4764,19.5933,19.4346,19.5933,8300.0
2008-11-19 10:05:00,23.44,23.69,23.44,23.66,12100.0,19.5682,19.7769,19.5682,19.7519,12100.0
2008-11-19 10:10:00,23.63,23.75,23.61,23.74,7400.0,19.7268,19.827,19.7101,19.8187,7400.0
2008-11-19 10:15:00,23.74,23.8,23.64,23.64,11000.0,19.8187,19.8687,19.7352,19.7352,11000.0
2008-11-19 10:20:00,23.65,23.67,23.57,23.66,9700.0,19.7435,19.7602,19.6767,19.7519,9700.0
2008-11-19 10:25:00,23.64,23.68,23.5,23.66,11000.0,19.7352,19.7686,19.6183,19.7519,11000.0
2008-11-19 10:30:00,23.63,23.69,23.5,23.56,9500.0,19.7268,19.7769,19.6183,19.6684,9500.0
2008-11-19 10:35:00,23.54,23.54,23.37,23.4,8900.0,19.6517,19.6517,19.5098,19.5348,8900.0
2008-11-19 10:40:00,23.41,23.41,23.32,23.32,6700.0,19.5432,19.5432,19.468,19.468,6700.0
2008-11-19 10:45:00,23.32,23.32,23.15,23.23,17600.0,19.468,19.468,19.3261,19.3929,17600.0
2008-11-19 10:50:00,23.23,23.29,23.17,23.17,22400.0,19.3929,19.443,19.3428,19.3428,22400.0
2008-11-19 10:55:00,23.15,23.15,23.02,23.08,6300.0,19.3261,19.3261,19.2176,19.2677,6300.0
2008-11-19 11:00:00,23.06,23.23,23.06,23.13,11800.0,19.251,19.3929,19.251,19.3094,11800.0
2008-11-19 11:05:00,23.14,23.19,23.09,23.19,8100.0,19.3178,19.3595,19.276,19.3595,8100.0
2008-11-19 11:10:00,23.18,23.25,22.98,22.98,14800.0,19.3512,19.4096,19.1842,19.1842,14800.0
2008-11-19 11:15:00,22.98,23.13,22.92,23.09,13100.0,19.1842,19.3094,19.1341,19.276,13100.0
2008-11-19 11:20:00,23.09,23.11,22.97,22.97,9300.0,19.276,19.2927,19.1758,19.1758,9300.0
2008-11-19 11:25:00,22.97,22.97,22.78,22.8,14700.0,19.1758,19.1758,19.0172,19.0339,14700.0
2008-11-19 11:30:00,22.82,22.89,22.79,22.84,18200.0,19.0506,19.1091,19.0256,19.0673,18200.0
2008-11-19 11:35:00,22.84,22.84,22.75,22.79,16200.0,19.0673,19.0673,18.9922,19.0256,16200.0
2008-11-19 11:40:00,22.79,22.84,22.72,22.78,7800.0,19.0256,19.0673,18.9671,19.0172,7800.0
2008-11-19 11:45:00,22.78,22.83,22.7,22.72,6600.0,19.0172,19.059,18.9504,18.9671,6600.0
2008-11-19 11:50:00,22.72,22.96,22.72,22.94,9400.0,18.9671,19.1675,18.9671,19.1508,9400.0
2008-11-19 11:55:00,22.92,22.95,22.85,22.86,4600.0,19.1341,19.1591,19.0757,19.084,4600.0
2008-11-19 12:00:00,22.86,22.9,22.81,22.86,7300.0,19.084,19.1174,19.0423,19.084,7300.0
2008-11-19 12:05:00,22.85,22.93,22.84,22.92,6600.0,19.0757,19.1424,19.0673,19.1341,6600.0
2008-11-19 12:10:00,22.9,22.9,22.78,22.85,7400.0,19.1174,19.1174,19.0172,19.0757,7400.0
2008-11-19 12:15:00,22.85,22.85,22.67,22.67,4200.0,19.0757,19.0757,18.9254,18.9254,4200.0
2008-11-19 12:20:00,22.69,22.76,22.67,22.72,4800.0,18.9421,19.0005,18.9254,18.9671,4800.0
2008-11-19 12:25:00,22.72,22.75,22.67,22.71,5800.0,18.9671,18.9922,18.9254,18.9588,5800.0
2008-11-19 12:30:00,22.7,22.73,22.68,22.7,3900.0,18.9504,18.9755,18.9337,18.9504,3900.0
2008-11-19 12:35:00,22.69,22.78,22.65,22.78,7900.0,18.9421,19.0172,18.9087,19.0172,7900.0
2008-11-19 12:40:00,22.76,22.81,22.74,22.74,6400.0,19.0005,19.0423,18.9838,18.9838,6400.0
2008-11-19 12:45:00,22.73,22.78,22.68,22.7,3600.0,18.9755,19.0172,18.9337,18.9504,3600.0
2008-11-19 12:50:00,22.72,22.72,22.61,22.62,8100.0,18.9671,18.9671,18.8753,18.8837,8100.0
2008-11-19 12:55:00,22.61,22.68,22.6,22.67,4500.0,18.8753,18.9337,18.867,18.9254,4500.0
2008-11-19 13:00:00,22.69,22.78,22.66,22.78,6400.0,18.9421,19.0172,18.917,19.0172,6400.0
2008-11-19 13:05:00,22.76,22.84,22.76,22.76,5000.0,19.0005,19.0673,19.0005,19.0005,5000.0
2008-11-19 13:10:00,22.75,22.77,22.72,22.77,4400.0,18.9922,19.0089,18.9671,19.0089,4400.0
2008-11-19 13:15:00,22.76,22.76,22.63,22.68,9600.0,19.0005,19.0005,18.892,18.9337,9600.0
2008-11-19 13:20:00,22.68,22.73,22.67,22.68,7800.0,18.9337,18.9755,18.9254,18.9337,7800.0
2008-11-19 13:25:00,22.68,22.69,22.56,22.56,5900.0,18.9337,18.9421,18.8336,18.8336,5900.0
2008-11-19 13:30:00,22.56,22.56,22.46,22.46,11900.0,18.8336,18.8336,18.7501,18.7501,11900.0
2008-11-19 13:35:00,22.5,22.59,22.42,22.57,10500.0,18.7835,18.8586,18.7167,18.8419,10500.0
2008-11-19 13:40:00,22.56,22.58,22.52,22.53,10600.0,18.8336,18.8503,18.8002,18.8085,10600.0
2008-11-19 13:45:00,22.54,22.63,22.54,22.63,7800.0,18.8169,18.892,18.8169,18.892,7800.0
2008-11-19 13:50:00,22.6,22.7,22.55,22.7,6500.0,18.867,18.9504,18.8252,18.9504,6500.0
2008-11-19 13:55:00,22.68,22.79,22.67,22.72,7800.0,18.9337,19.0256,18.9254,18.9671,7800.0
2008-11-19 14:00:00,22.73,22.74,22.54,22.54,17100.0,18.9755,18.9838,18.8169,18.8169,17100.0
2008-11-19 14:05:00,22.55,22.55,22.39,22.49,19100.0,18.8252,18.8252,18.6916,18.7751,19100.0
2008-11-19 14:10:00,22.5,22.63,22.5,22.53,12800.0,18.7835,18.892,18.7835,18.8085,12800.0
2008-11-19 14:15:00,22.52,22.55,22.36,22.38,72400.0,18.8002,18.8252,18.6666,18.6833,72400.0
2008-11-19 14:20:00,22.38,22.44,22.38,22.4,65600.0,18.6833,18.7334,18.6833,18.7,65600.0
2008-11-19 14:25:00,22.41,22.64,22.41,22.47,15500.0,18.7083,18.9004,18.7083,18.7584,15500.0
2008-11-19 14:30:00,22.5,22.58,22.44,22.44,6700.0,18.7835,18.8503,18.7334,18.7334,6700.0
2008-11-19 14:35:00,22.44,22.45,22.38,22.39,22500.0,18.7334,18.7417,18.6833,18.6916,22500.0
2008-11-19 14:40:00,22.39,22.61,22.38,22.58,23200.0,18.6916,18.8753,18.6833,18.8503,23200.0
2008-11-19 14:45:00,22.58,22.81,22.58,22.69,15500.0,18.8503,19.0423,18.8503,18.9421,15500.0
2008-11-19 14:50:00,22.7,22.76,22.66,22.69,7100.0,18.9504,19.0005,18.917,18.9421,7100.0
2008-11-19 14:55:00,22.66,22.75,22.57,22.68,8400.0,18.917,18.9922,18.8419,18.9337,8400.0
2008-11-19 15:00:00,22.67,22.67,22.48,22.63,102800.0,18.9254,18.9254,18.7668,18.892,102800.0
2008-11-19 15:05:00,22.64,22.76,22.58,22.73,15200.0,18.9004,19.0005,18.8503,18.9755,15200.0
2008-11-19 15:10:00,22.74,22.74,22.61,22.65,9400.0,18.9838,18.9838,18.8753,18.9087,9400.0
2008-11-19 15:15:00,22.63,22.63,22.4,22.45,13100.0,18.892,18.892,18.7,18.7417,13100.0
2008-11-19 15:20:00,22.43,22.47,22.33,22.41,16800.0,18.725,18.7584,18.6416,18.7083,16800.0
2008-11-19 15:25:00,22.39,22.51,22.31,22.43,20800.0,18.6916,18.7918,18.6249,18.725,20800.0
2008-11-19 15:30:00,22.45,22.54,22.33,22.54,17200.0,18.7417,18.8169,18.6416,18.8169,17200.0
2008-11-19 15:35:00,22.55,22.56,22.25,22.26,40500.0,18.8252,18.8336,18.5748,18.5831,40500.0
2008-11-19 15:40:00,22.25,22.35,22.11,22.12,63200.0,18.5748,18.6583,18.4579,18.4662,63200.0
2008-11-19 15:45:00,22.13,22.14,21.92,22.09,50800.0,18.4746,18.4829,18.2993,18.4412,50800.0
2008-11-19 15:50:00,22.09,22.1,21.94,21.98,51700.0,18.4412,18.4495,18.316,18.3494,51700.0
2008-11-19 15:55:00,22.0,22.05,21.84,21.94,91600.0,18.3661,18.4078,18.2325,18.316,91600.0
2008-11-20 09:30:00,21.41,22.04,21.31,21.76,11300.0,17.9093,18.4363,17.8256,18.2021,11300.0
2008-11-20 09:35:00,21.76,21.82,21.53,21.66,6200.0,18.2021,18.2522,18.0097,18.1184,6200.0
2008-11-20 09:40:00,21.65,21.65,21.32,21.39,8700.0,18.11,18.11,17.834,17.8926,8700.0
2008-11-20 09:45:00,21.38,21.65,21.38,21.59,7700.0,17.8842,18.11,17.8842,18.0599,7700.0
2008-11-20 09:50:00,21.59,21.8,21.54,21.59,13600.0,18.0599,18.2355,18.018,18.0599,13600.0
2008-11-20 09:55:00,21.57,21.68,21.43,21.56,12100.0,18.0431,18.1351,17.926,18.0348,12100.0
2008-11-20 10:00:00,21.48,21.59,21.36,21.37,10900.0,17.9678,18.0599,17.8675,17.8758,10900.0
2008-11-20 10:05:00,21.36,21.51,21.34,21.48,10000.0,17.8675,17.9929,17.8507,17.9678,10000.0
2008-11-20 10:10:00,21.45,21.5,21.39,21.44,14700.0,17.9427,17.9846,17.8926,17.9344,14700.0
2008-11-20 10:15:00,21.49,21.54,21.4,21.42,10200.0,17.9762,18.018,17.9009,17.9176,10200.0
2008-11-20 10:20:00,21.43,21.81,21.43,21.63,33400.0,17.926,18.2439,17.926,18.0933,33400.0
2008-11-20 10:25:00,21.62,21.78,21.54,21.78,18900.0,18.0849,18.2188,18.018,18.2188,18900.0
2008-11-20 10:30:00,21.74,21.84,21.66,21.71,16900.0,18.1853,18.269,18.1184,18.1602,16900.0
2008-11-20 10:35:00,21.7,21.7,21.45,21.45,14800.0,18.1519,18.1519,17.9427,17.9427,14800.0
2008-11-20 10:40:00,21.5,21.81,21.44,21.81,15200.0,17.9846,18.2439,17.9344,18.2439,15200.0
2008-11-20 10:45:00,21.81,21.98,21.68,21.74,24700.0,18.2439,18.3861,18.1351,18.1853,24700.0
2008-11-20 10:50:00,21.75,21.76,21.54,21.71,11100.0,18.1937,18.2021,18.018,18.1602,11100.0
2008-11-20 10:55:00,21.73,21.75,21.52,21.74,9400.0,18.177,18.1937,18.0013,18.1853,9400.0
2008-11-20 11:00:00,21.76,21.91,21.68,21.91,18600.0,18.2021,18.3275,18.1351,18.3275,18600.0
2008-11-20 11:05:00,21.9,21.96,21.73,21.73,7000.0,18.3192,18.3694,18.177,18.177,7000.0
2008-11-20 11:10:00,21.72,21.91,21.6,21.91,7500.0,18.1686,18.3275,18.0682,18.3275,7500.0
2008-11-20 11:15:00,21.91,21.93,21.66,21.66,9300.0,18.3275,18.3443,18.1184,18.1184,9300.0
2008-11-20 11:20:00,21.7,21.74,21.57,21.61,11900.0,18.1519,18.1853,18.0431,18.0766,11900.0
2008-11-20 11:25:00,21.58,21.68,21.53,21.57,14900.0,18.0515,18.1351,18.0097,18.0431,14900.0
2008-11-20 11:30:00,21.59,21.59,21.46,21.57,6500.0,18.0599,18.0599,17.9511,18.0431,6500.0
2008-11-20 11:35:00,21.54,21.7,21.52,21.61,10400.0,18.018,18.1519,18.0013,18.0766,10400.0
2008-11-20 11:40:00,21.59,21.68,21.57,21.67,6400.0,18.0599,18.1351,18.0431,18.1268,6400.0
2008-11-20 11:45:00,21.67,21.68,21.45,21.54,17300.0,18.1268,18.1351,17.9427,18.018,17300.0
2008-11-20 11:50:00,21.53,21.53,21.41,21.5,10900.0,18.0097,18.0097,17.9093,17.9846,10900.0
2008-11-20 11:55:00,21.44,21.53,21.44,21.46,3800.0,17.9344,18.0097,17.9344,17.9511,3800.0
2008-11-20 12:00:00,21.45,21.46,21.24,21.27,9500.0,17.9427,17.9511,17.7671,17.7922,9500.0
2008-11-20 12:05:00,21.28,21.46,21.28,21.31,10900.0,17.8005,17.9511,17.8005,17.8256,10900.0
2008-11-20 12:10:00,21.31,21.53,21.27,21.47,17000.0,17.8256,18.0097,17.7922,17.9595,17000.0
2008-11-20 12:15:00,21.5,21.54,21.43,21.45,12700.0,17.9846,18.018,17.926,17.9427,12700.0
2008-11-20 12:20:00,21.46,21.66,21.46,21.6,21600.0,17.9511,18.1184,17.9511,18.0682,21600.0
2008-11-20 12:25:00,21.6,21.71,21.54,21.65,43300.0,18.0682,18.1602,18.018,18.11,43300.0
2008-11-20 12:30:00,21.66,21.81,21.58,21.68,43300.0,18.1184,18.2439,18.0515,18.1351,43300.0
2008-11-20 12:35:00,21.69,21.72,21.57,21.63,16000.0,18.1435,18.1686,18.0431,18.0933,16000.0
2008-11-20 12:40:00,21.65,21.65,21.57,21.63,10000.0,18.11,18.11,18.0431,18.0933,10000.0
2008-11-20 12:45:00,21.61,21.89,21.55,21.86,16500.0,18.0766,18.3108,18.0264,18.2857,16500.0
2008-11-20 12:50:00,21.86,21.96,21.65,21.68,14800.0,18.2857,18.3694,18.11,18.1351,14800.0
2008-11-20 12:55:00,21.68,21.71,21.59,21.59,8000.0,18.1351,18.1602,18.0599,18.0599,8000.0
2008-11-20 13:00:00,21.59,21.59,21.38,21.44,11900.0,18.0599,18.0599,17.8842,17.9344,11900.0
2008-11-20 13:05:00,21.45,21.53,21.42,21.47,12200.0,17.9427,18.0097,17.9176,17.9595,12200.0
2008-11-20 13:10:00,21.48,21.5,21.36,21.49,9200.0,17.9678,17.9846,17.8675,17.9762,9200.0
2008-11-20 13:15:00,21.48,21.67,21.44,21.44,23800.0,17.9678,18.1268,17.9344,17.9344,23800.0
2008-11-20 13:20:00,21.42,21.49,21.22,21.4,16700.0,17.9176,17.9762,17.7504,17.9009,16700.0
2008-11-20 13:25:00,21.43,21.51,21.33,21.35,8100.0,17.926,17.9929,17.8424,17.8591,8100.0
2008-11-20 13:30:00,21.33,21.48,21.3,21.47,20400.0,17.8424,17.9678,17.8173,17.9595,20400.0
2008-11-20 13:35:00,21.46,21.47,21.18,21.25,18900.0,17.9511,17.9595,17.7169,17.7754,18900.0
2008-11-20 13:40:00,21.25,21.34,21.24,21.29,20000.0,17.7754,17.8507,17.7671,17.8089,20000.0
2008-11-20 13:45:00,21.28,21.36,21.28,21.3,12800.0,17.8005,17.8675,17.8005,17.8173,12800.0
2008-11-20 13:50:00,21.3,21.38,21.25,21.32,13700.0,17.8173,17.8842,17.7754,17.834,13700.0
2008-11-20 13:55:00,21.31,21.35,21.21,21.34,21400.0,17.8256,17.8591,17.742,17.8507,21400.0
2008-11-20 14:00:00,21.35,21.38,21.16,21.19,25900.0,17.8591,17.8842,17.7002,17.7253,25900.0
2008-11-20 14:05:00,21.19,21.26,21.11,21.14,18500.0,17.7253,17.7838,17.6583,17.6834,18500.0
2008-11-20 14:10:00,21.13,21.21,21.1,21.12,22700.0,17.6751,17.742,17.65,17.6667,22700.0
2008-11-20 14:15:00,21.11,21.17,20.96,21.0,17200.0,17.6583,17.7085,17.5329,17.5663,17200.0
2008-11-20 14:20:00,21.0,21.12,20.99,21.02,14700.0,17.5663,17.6667,17.558,17.5831,14700.0
2008-11-20 14:25:00,21.05,21.05,20.88,20.88,11000.0,17.6081,17.6081,17.4659,17.4659,11000.0
2008-11-20 14:30:00,20.89,20.9,20.75,20.79,24000.0,17.4743,17.4827,17.3572,17.3907,24000.0
2008-11-20 14:35:00,20.8,20.92,20.77,20.85,20000.0,17.399,17.4994,17.3739,17.4408,20000.0
2008-11-20 14:40:00,20.87,20.93,20.8,20.82,22800.0,17.4576,17.5078,17.399,17.4158,22800.0
2008-11-20 14:45:00,20.81,20.82,20.65,20.67,19000.0,17.4074,17.4158,17.2736,17.2903,19000.0
2008-11-20 14:50:00,20.7,20.78,20.64,20.64,12400.0,17.3154,17.3823,17.2652,17.2652,12400.0
2008-11-20 14:55:00,20.68,20.7,20.55,20.69,18000.0,17.2986,17.3154,17.1899,17.307,18000.0
2008-11-20 15:00:00,20.68,20.82,20.61,20.61,40900.0,17.2986,17.4158,17.2401,17.2401,40900.0
2008-11-20 15:05:00,20.64,20.75,20.6,20.71,16900.0,17.2652,17.3572,17.2317,17.3237,16900.0
2008-11-20 15:10:00,20.73,20.78,20.64,20.68,16000.0,17.3405,17.3823,17.2652,17.2986,16000.0
2008-11-20 15:15:00,20.68,20.74,20.47,20.53,26600.0,17.2986,17.3488,17.123,17.1732,26600.0
2008-11-20 15:20:00,20.54,20.6,20.43,20.48,36900.0,17.1815,17.2317,17.0895,17.1313,36900.0
2008-11-20 15:25:00,20.45,20.57,20.44,20.54,19100.0,17.1063,17.2066,17.0979,17.1815,19100.0
2008-11-20 15:30:00,20.55,20.63,20.45,20.45,43600.0,17.1899,17.2568,17.1063,17.1063,43600.0
2008-11-20 15:35:00,20.45,20.5,20.22,20.25,20300.0,17.1063,17.1481,16.9139,16.939,20300.0
2008-11-20 15:40:00,20.22,20.28,20.05,20.08,72300.0,16.9139,16.964,16.7717,16.7968,72300.0
2008-11-20 15:45:00,20.09,20.29,20.09,20.15,62300.0,16.8051,16.9724,16.8051,16.8553,62300.0
2008-11-20 15:50:00,20.13,20.17,19.9,20.0,71500.0,16.8386,16.872,16.6462,16.7298,71500.0
2008-11-20 15:55:00,20.0,20.04,19.82,20.04,113000.0,16.7298,16.7633,16.5793,16.7633,113000.0
2008-11-21 09:30:00,20.41,20.42,20.01,20.25,70300.0,17.0728,17.0812,16.7382,16.939,70300.0
2008-11-21 09:35:00,20.25,20.38,20.04,20.04,12800.0,16.939,17.0477,16.7633,16.7633,12800.0
2008-11-21 09:40:00,19.99,20.14,19.99,20.13,10900.0,16.7215,16.8469,16.7215,16.8386,10900.0
2008-11-21 09:45:00,20.15,20.39,20.09,20.26,11200.0,16.8553,17.0561,16.8051,16.9473,11200.0
2008-11-21 09:50:00,20.31,20.35,20.06,20.06,8600.0,16.9891,17.0226,16.78,16.78,8600.0
2008-11-21 09:55:00,20.02,20.09,19.91,19.95,16400.0,16.7466,16.8051,16.6545,16.688,16400.0
2008-11-21 10:00:00,19.99,19.99,19.84,19.9,22900.0,16.7215,16.7215,16.596,16.6462,22900.0
2008-11-21 10:05:00,19.93,20.22,19.91,20.19,30000.0,16.6713,16.9139,16.6545,16.8888,30000.0
2008-11-21 10:10:00,20.19,20.2,19.88,19.88,34500.0,16.8888,16.8971,16.6295,16.6295,34500.0
2008-11-21 10:15:00,19.88,19.9,19.74,19.84,23600.0,16.6295,16.6462,16.5123,16.596,23600.0
2008-11-21 10:20:00,19.88,19.97,19.76,19.76,24900.0,16.6295,16.7047,16.5291,16.5291,24900.0
2008-11-21 10:25:00,19.78,19.82,19.63,19.63,27500.0,16.5458,16.5793,16.4203,16.4203,27500.0
2008-11-21 10:30:00,19.63,19.7,19.55,19.58,33300.0,16.4203,16.4789,16.3534,16.3785,33300.0
2008-11-21 10:35:00,19.57,19.83,19.55,19.77,26200.0,16.3701,16.5876,16.3534,16.5374,26200.0
2008-11-21 10:40:00,19.77,19.85,19.69,19.69,12400.0,16.5374,16.6044,16.4705,16.4705,12400.0
2008-11-21 10:45:00,19.7,19.87,19.67,19.81,24900.0,16.4789,16.6211,16.4538,16.5709,24900.0
2008-11-21 10:50:00,19.81,19.88,19.75,19.78,16000.0,16.5709,16.6295,16.5207,16.5458,16000.0
2008-11-21 10:55:00,19.8,19.83,19.55,19.65,15500.0,16.5625,16.5876,16.3534,16.4371,15500.0
2008-11-21 11:00:00,19.64,19.74,19.49,19.49,14700.0,16.4287,16.5123,16.3032,16.3032,14700.0
2008-11-21 11:05:00,19.47,19.55,19.38,19.54,20100.0,16.2865,16.3534,16.2112,16.345,20100.0
2008-11-21 11:10:00,19.55,19.75,19.55,19.67,12200.0,16.3534,16.5207,16.3534,16.4538,12200.0
2008-11-21 11:15:00,19.67,19.73,19.6,19.73,14200.0,16.4538,16.504,16.3952,16.504,14200.0
2008-11-21 11:20:00,19.74,19.98,19.68,19.97,19400.0,16.5123,16.7131,16.4622,16.7047,19400.0
2008-11-21 11:25:00,19.95,20.06,19.89,19.93,41000.0,16.688,16.78,16.6378,16.6713,41000.0
2008-11-21 11:30:00,19.94,20.07,19.93,20.01,32100.0,16.6796,16.7884,16.6713,16.7382,32100.0
2008-11-21 11:35:00,20.0,20.09,19.95,20.0,12700.0,16.7298,16.8051,16.688,16.7298,12700.0
2008-11-21 11:40:00,20.03,20.11,19.96,19.97,26700.0,16.7549,16.8218,16.6964,16.7047,26700.0
2008-11-21 11:45:00,20.0,20.01,19.89,19.94,24500.0,16.7298,16.7382,16.6378,16.6796,24500.0
2008-11-21 11:50:00,19.96,19.98,19.88,19.9,28900.0,16.6964,16.7131,16.6295,16.6462,28900.0
2008-11-21 11:55:00,19.9,20.03,19.86,19.9,15400.0,16.6462,16.7549,16.6127,16.6462,15400.0
2008-11-21 12:00:00,19.9,19.93,19.79,19.9,29800.0,16.6462,16.6713,16.5542,16.6462,29800.0
2008-11-21 12:05:00,19.92,20.08,19.91,19.97,9600.0,16.6629,16.7968,16.6545,16.7047,9600.0
2008-11-21 12:10:00,19.99,20.04,19.89,19.93,13300.0,16.7215,16.7633,16.6378,16.6713,13300.0
2008-11-21 12:15:00,19.94,20.06,19.87,19.88,15500.0,16.6796,16.78,16.6211,16.6295,15500.0
2008-11-21 12:20:00,19.84,20.01,19.83,20.01,14100.0,16.596,16.7382,16.5876,16.7382,14100.0
2008-11-21 12:25:00,20.01,20.12,19.99,20.1,22200.0,16.7382,16.8302,16.7215,16.8135,22200.0
2008-11-21 12:30:00,20.11,20.25,20.05,20.21,13800.0,16.8218,16.939,16.7717,16.9055,13800.0
2008-11-21 12:35:00,20.2,20.35,20.16,20.31,14300.0,16.8971,17.0226,16.8637,16.9891,14300.0
2008-11-21 12:40:00,20.29,20.35,20.22,20.25,9100.0,16.9724,17.0226,16.9139,16.939,9100.0
2008-11-21 12:45:00,20.23,20.31,20.14,20.14,6400.0,16.9222,16.9891,16.8469,16.8469,6400.0
2008-11-21 12:50:00,20.15,20.24,20.14,20.19,8000.0,16.8553,16.9306,16.8469,16.8888,8000.0
2008-11-21 12:55:00,20.19,20.22,20.1,20.1,11400.0,16.8888,16.9139,16.8135,16.8135,11400.0
2008-11-21 13:00:00,20.11,20.14,20.01,20.03,9400.0,16.8218,16.8469,16.7382,16.7549,9400.0
2008-11-21 13:05:00,20.02,20.07,19.99,20.06,4700.0,16.7466,16.7884,16.7215,16.78,4700.0
2008-11-21 13:10:00,20.1,20.16,20.06,20.15,8800.0,16.8135,16.8637,16.78,16.8553,8800.0
2008-11-21 13:15:00,20.18,20.21,20.11,20.13,7000.0,16.8804,16.9055,16.8218,16.8386,7000.0
2008-11-21 13:20:00,20.12,20.12,19.95,19.99,8700.0,16.8302,16.8302,16.688,16.7215,8700.0
2008-11-21 13:25:00,19.99,20.08,19.94,20.07,7700.0,16.7215,16.7968,16.6796,16.7884,7700.0
2008-11-21 13:30:00,20.06,20.1,19.96,19.96,11900.0,16.78,16.8135,16.6964,16.6964,11900.0
2008-11-21 13:35:00,19.95,19.98,19.89,19.98,11500.0,16.688,16.7131,16.6378,16.7131,11500.0
2008-11-21 13:40:00,19.95,20.11,19.93,20.01,10600.0,16.688,16.8218,16.6713,16.7382,10600.0
2008-11-21 13:45:00,20.02,20.03,19.97,19.98,4500.0,16.7466,16.7549,16.7047,16.7131,4500.0
2008-11-21 13:50:00,20.0,20.0,19.89,19.92,7300.0,16.7298,16.7298,16.6378,16.6629,7300.0
2008-11-21 13:55:00,19.93,19.94,19.75,19.75,18100.0,16.6713,16.6796,16.5207,16.5207,18100.0
2008-11-21 14:00:00,19.75,20.05,19.71,20.04,15700.0,16.5207,16.7717,16.4872,16.7633,15700.0
2008-11-21 14:05:00,20.03,20.07,19.94,19.94,23100.0,16.7549,16.7884,16.6796,16.6796,23100.0
2008-11-21 14:10:00,19.95,20.02,19.88,19.92,6400.0,16.688,16.7466,16.6295,16.6629,6400.0
2008-11-21 14:15:00,19.9,19.99,19.87,19.99,8800.0,16.6462,16.7215,16.6211,16.7215,8800.0
2008-11-21 14:20:00,19.98,20.13,19.98,20.04,29100.0,16.7131,16.8386,16.7131,16.7633,29100.0
2008-11-21 14:25:00,20.02,20.08,19.99,20.01,11200.0,16.7466,16.7968,16.7215,16.7382,11200.0
2008-11-21 14:30:00,19.97,19.98,19.87,19.94,11700.0,16.7047,16.7131,16.6211,16.6796,11700.0
2008-11-21 14:35:00,19.94,19.95,19.82,19.92,18400.0,16.6796,16.688,16.5793,16.6629,18400.0
2008-11-21 14:40:00,19.91,19.95,19.72,19.9,15100.0,16.6545,16.688,16.4956,16.6462,15100.0
2008-11-21 14:45:00,19.9,20.13,19.9,20.01,33400.0,16.6462,16.8386,16.6462,16.7382,33400.0
2008-11-21 14:50:00,20.01,20.02,19.89,19.96,11800.0,16.7382,16.7466,16.6378,16.6964,11800.0
2008-11-21 14:55:00,19.94,20.03,19.83,19.94,15700.0,16.6796,16.7549,16.5876,16.6796,15700.0
2008-11-21 15:00:00,19.96,20.29,19.96,20.16,24100.0,16.6964,16.9724,16.6964,16.8637,24100.0
2008-11-21 15:05:00,20.17,20.34,20.11,20.18,28800.0,16.872,17.0142,16.8218,16.8804,28800.0
2008-11-21 15:10:00,20.16,20.56,20.14,20.55,30200.0,16.8637,17.1983,16.8469,17.1899,30200.0
2008-11-21 15:15:00,20.53,20.54,20.31,20.49,30600.0,17.1732,17.1815,16.9891,17.1397,30600.0
2008-11-21 15:20:00,20.53,20.54,20.38,20.54,20700.0,17.1732,17.1815,17.0477,17.1815,20700.0
2008-11-21 15:25:00,20.5,20.75,20.43,20.67,33900.0,17.1481,17.3572,17.0895,17.2903,33900.0
2008-11-21 15:30:00,20.69,20.98,20.59,20.87,38700.0,17.307,17.5496,17.2234,17.4576,38700.0
2008-11-21 15:35:00,20.88,21.15,20.82,21.03,49300.0,17.4659,17.6918,17.4158,17.5914,49300.0
2008-11-21 15:40:00,21.01,21.04,20.71,20.78,35000.0,17.5747,17.5998,17.3237,17.3823,35000.0
2008-11-21 15:45:00,20.81,21.03,20.64,20.98,41300.0,17.4074,17.5914,17.2652,17.5496,41300.0
2008-11-21 15:50:00,21.01,21.15,20.85,21.1,50500.0,17.5747,17.6918,17.4408,17.65,50500.0
2008-11-21 15:55:00,21.1,21.3,21.09,21.21,108000.0,17.65,17.8173,17.6416,17.742,108000.0
2008-11-24 09:30:00,21.66,21.83,21.2,21.33,18700.0,18.1184,18.2606,17.7336,17.8424,18700.0
2008-11-24 09:35:00,21.39,21.47,21.22,21.27,12800.0,17.8926,17.9595,17.7504,17.7922,12800.0
2008-11-24 09:40:00,21.25,21.4,21.12,21.39,12100.0,17.7754,17.9009,17.6667,17.8926,12100.0
2008-11-24 09:45:00,21.39,21.62,21.38,21.62,14700.0,17.8926,18.0849,17.8842,18.0849,14700.0
2008-11-24 09:50:00,21.59,21.78,21.57,21.78,22300.0,18.0599,18.2188,18.0431,18.2188,22300.0
2008-11-24 09:55:00,21.78,22.01,21.76,21.97,18700.0,18.2188,18.4112,18.2021,18.3777,18700.0
2008-11-24 10:00:00,21.99,22.23,21.99,22.16,25700.0,18.3945,18.5952,18.3945,18.5367,25700.0
2008-11-24 10:05:00,22.17,22.28,22.08,22.28,25500.0,18.545,18.637,18.4697,18.637,25500.0
2008-11-24 10:10:00,22.29,22.39,22.2,22.2,14400.0,18.6454,18.729,18.5701,18.5701,14400.0
2008-11-24 10:15:00,22.18,22.22,22.06,22.13,6500.0,18.5534,18.5868,18.453,18.5116,6500.0
2008-11-24 10:20:00,22.15,22.15,22.0,22.05,6900.0,18.5283,18.5283,18.4028,18.4446,6900.0
2008-11-24 10:25:00,22.07,22.25,22.06,22.25,7800.0,18.4614,18.6119,18.453,18.6119,7800.0
2008-11-24 10:30:00,22.31,22.41,22.27,22.31,5300.0,18.6621,18.7458,18.6287,18.6621,5300.0
2008-11-24 10:35:00,22.3,22.3,22.24,22.26,7300.0,18.6538,18.6538,18.6036,18.6203,7300.0
2008-11-24 10:40:00,22.26,22.46,22.24,22.46,11500.0,18.6203,18.7876,18.6036,18.7876,11500.0
2008-11-24 10:45:00,22.45,22.48,22.24,22.24,12600.0,18.7792,18.8043,18.6036,18.6036,12600.0
2008-11-24 10:50:00,22.23,22.33,22.21,22.27,13300.0,18.5952,18.6789,18.5785,18.6287,13300.0
2008-11-24 10:55:00,22.3,22.37,22.26,22.35,12100.0,18.6538,18.7123,18.6203,18.6956,12100.0
2008-11-24 11:00:00,22.37,22.45,22.3,22.3,7500.0,18.7123,18.7792,18.6538,18.6538,7500.0
2008-11-24 11:05:00,22.3,22.35,22.19,22.2,6900.0,18.6538,18.6956,18.5617,18.5701,6900.0
2008-11-24 11:10:00,22.21,22.25,22.16,22.22,6700.0,18.5785,18.6119,18.5367,18.5868,6700.0
2008-11-24 11:15:00,22.2,22.23,22.08,22.09,15800.0,18.5701,18.5952,18.4697,18.4781,15800.0
2008-11-24 11:20:00,22.07,22.25,22.07,22.25,15300.0,18.4614,18.6119,18.4614,18.6119,15300.0
2008-11-24 11:25:00,22.26,22.36,22.26,22.29,8400.0,18.6203,18.704,18.6203,18.6454,8400.0
2008-11-24 11:30:00,22.29,22.39,22.26,22.34,8500.0,18.6454,18.729,18.6203,18.6872,8500.0
2008-11-24 11:35:00,22.34,22.45,22.3,22.32,14300.0,18.6872,18.7792,18.6538,18.6705,14300.0
2008-11-24 11:40:00,22.35,22.41,22.32,22.38,10900.0,18.6956,18.7458,18.6705,18.7207,10900.0
2008-11-24 11:45:00,22.37,22.48,22.37,22.48,7200.0,18.7123,18.8043,18.7123,18.8043,7200.0
2008-11-24 11:50:00,22.48,22.49,22.43,22.46,12400.0,18.8043,18.8127,18.7625,18.7876,12400.0
2008-11-24 11:55:00,22.47,22.48,22.42,22.42,10100.0,18.796,18.8043,18.7541,18.7541,10100.0
2008-11-24 12:00:00,22.42,22.45,22.26,22.32,10800.0,18.7541,18.7792,18.6203,18.6705,10800.0
2008-11-24 12:05:00,22.32,22.37,22.3,22.33,3800.0,18.6705,18.7123,18.6538,18.6789,3800.0
2008-11-24 12:10:00,22.31,22.31,22.17,22.24,5500.0,18.6621,18.6621,18.545,18.6036,5500.0
2008-11-24 12:15:00,22.26,22.28,22.04,22.12,12000.0,18.6203,18.637,18.4363,18.5032,12000.0
2008-11-24 12:20:00,22.09,22.11,21.89,21.89,13700.0,18.4781,18.4948,18.3108,18.3108,13700.0
2008-11-24 12:25:00,21.89,21.9,21.82,21.86,31900.0,18.3108,18.3192,18.2522,18.2857,31900.0
2008-11-24 12:30:00,21.89,22.01,21.83,21.97,10200.0,18.3108,18.4112,18.2606,18.3777,10200.0
2008-11-24 12:35:00,22.0,22.02,21.87,21.87,4500.0,18.4028,18.4195,18.2941,18.2941,4500.0
2008-11-24 12:40:00,21.86,22.01,21.83,21.97,5200.0,18.2857,18.4112,18.2606,18.3777,5200.0
2008-11-24 12:45:00,21.98,22.03,21.92,21.99,4700.0,18.3861,18.4279,18.3359,18.3945,4700.0
2008-11-24 12:50:00,21.99,22.13,21.99,22.09,5100.0,18.3945,18.5116,18.3945,18.4781,5100.0
2008-11-24 12:55:00,22.09,22.09,22.04,22.08,1800.0,18.4781,18.4781,18.4363,18.4697,1800.0
2008-11-24 13:00:00,22.1,22.21,22.08,22.18,4500.0,18.4865,18.5785,18.4697,18.5534,4500.0
2008-11-24 13:05:00,22.16,22.17,22.09,22.11,6300.0,18.5367,18.545,18.4781,18.4948,6300.0
2008-11-24 13:10:00,22.1,22.11,22.05,22.08,4200.0,18.4865,18.4948,18.4446,18.4697,4200.0
2008-11-24 13:15:00,22.06,22.16,22.03,22.14,8200.0,18.453,18.5367,18.4279,18.5199,8200.0
2008-11-24 13:20:00,22.13,22.2,22.12,22.18,4900.0,18.5116,18.5701,18.5032,18.5534,4900.0
2008-11-24 13:25:00,22.17,22.19,22.12,22.19,5500.0,18.545,18.5617,18.5032,18.5617,5500.0
2008-11-24 13:30:00,22.18,22.22,22.18,22.21,6000.0,18.5534,18.5868,18.5534,18.5785,6000.0
2008-11-24 13:35:00,22.2,22.22,22.13,22.16,4900.0,18.5701,18.5868,18.5116,18.5367,4900.0
2008-11-24 13:40:00,22.16,22.21,22.09,22.11,4100.0,18.5367,18.5785,18.4781,18.4948,4100.0
2008-11-24 13:45:00,22.12,22.13,22.07,22.12,5700.0,18.5032,18.5116,18.4614,18.5032,5700.0
2008-11-24 13:50:00,22.12,22.17,22.11,22.16,6200.0,18.5032,18.545,18.4948,18.5367,6200.0
2008-11-24 13:55:00,22.15,22.32,22.12,22.29,13600.0,18.5283,18.6705,18.5032,18.6454,13600.0
2008-11-24 14:00:00,22.3,22.3,22.2,22.2,4900.0,18.6538,18.6538,18.5701,18.5701,4900.0
2008-11-24 14:05:00,22.21,22.21,22.1,22.11,7900.0,18.5785,18.5785,18.4865,18.4948,7900.0
2008-11-24 14:10:00,22.13,22.18,22.08,22.15,9100.0,18.5116,18.5534,18.4697,18.5283,9100.0
2008-11-24 14:15:00,22.16,22.18,22.09,22.16,12200.0,18.5367,18.5534,18.4781,18.5367,12200.0
2008-11-24 14:20:00,22.17,22.37,22.17,22.36,12200.0,18.545,18.7123,18.545,18.704,12200.0
2008-11-24 14:25:00,22.35,22.38,22.28,22.32,11700.0,18.6956,18.7207,18.637,18.6705,11700.0
2008-11-24 14:30:00,22.34,22.46,22.26,22.29,11000.0,18.6872,18.7876,18.6203,18.6454,11000.0
2008-11-24 14:35:00,22.31,22.37,22.24,22.32,9300.0,18.6621,18.7123,18.6036,18.6705,9300.0
2008-11-24 14:40:00,22.35,22.38,22.16,22.22,14100.0,18.6956,18.7207,18.5367,18.5868,14100.0
2008-11-24 14:45:00,22.22,22.24,22.1,22.1,12900.0,18.5868,18.6036,18.4865,18.4865,12900.0
2008-11-24 14:50:00,22.11,22.25,22.11,22.2,9700.0,18.4948,18.6119,18.4948,18.5701,9700.0
2008-11-24 14:55:00,22.19,22.32,22.19,22.3,12900.0,18.5617,18.6705,18.5617,18.6538,12900.0
2008-11-24 15:00:00,22.3,22.46,22.21,22.46,18100.0,18.6538,18.7876,18.5785,18.7876,18100.0
2008-11-24 15:05:00,22.45,22.6,22.4,22.6,22100.0,18.7792,18.9047,18.7374,18.9047,22100.0
2008-11-24 15:10:00,22.57,22.64,22.53,22.58,25000.0,18.8796,18.9382,18.8462,18.888,25000.0
2008-11-24 15:15:00,22.6,22.63,22.49,22.51,26300.0,18.9047,18.9298,18.8127,18.8294,26300.0
2008-11-24 15:20:00,22.5,22.61,22.48,22.48,24100.0,18.8211,18.9131,18.8043,18.8043,24100.0
2008-11-24 15:25:00,22.51,22.65,22.46,22.63,34500.0,18.8294,18.9465,18.7876,18.9298,34500.0
2008-11-24 15:30:00,22.64,22.69,22.48,22.5,37300.0,18.9382,18.98,18.8043,18.8211,37300.0
2008-11-24 15:35:00,22.5,22.65,22.5,22.6,27800.0,18.8211,18.9465,18.8211,18.9047,27800.0
2008-11-24 15:40:00,22.63,23.02,22.62,22.97,61300.0,18.9298,19.256,18.9214,19.2142,61300.0
2008-11-24 15:45:00,22.96,22.96,22.76,22.82,49100.0,19.2058,19.2058,19.0385,19.0887,49100.0
2008-11-24 15:50:00,22.8,22.81,22.39,22.59,68500.0,19.072,19.0804,18.729,18.8963,68500.0
2008-11-24 15:55:00,22.59,22.73,22.48,22.54,124300.0,18.8963,19.0135,18.8043,18.8545,124300.0
2008-11-25 09:30:00,23.32,23.45,22.97,22.97,29000.0,19.507,19.6157,19.2142,19.2142,29000.0
2008-11-25 09:35:00,22.98,23.17,22.97,23.17,15800.0,19.2226,19.3815,19.2142,19.3815,15800.0
2008-11-25 09:40:00,23.19,23.37,23.12,23.13,18900.0,19.3982,19.5488,19.3397,19.3481,18900.0
2008-11-25 09:45:00,23.13,23.31,23.07,23.31,11500.0,19.3481,19.4986,19.2979,19.4986,11500.0
2008-11-25 09:50:00,23.28,23.36,23.07,23.07,13700.0,19.4735,19.5404,19.2979,19.2979,13700.0
2008-11-25 09:55:00,23.04,23.07,22.97,23.05,9700.0,19.2728,19.2979,19.2142,19.2811,9700.0
2008-11-25 10:00:00,23.09,23.36,23.09,23.23,15600.0,19.3146,19.5404,19.3146,19.4317,15600.0
2008-11-25 10:05:00,23.22,23.38,23.22,23.37,11400.0,19.4233,19.5572,19.4233,19.5488,11400.0
2008-11-25 10:10:00,23.34,23.38,23.08,23.17,23600.0,19.5237,19.5572,19.3062,19.3815,23600.0
2008-11-25 10:15:00,23.22,23.26,23.02,23.08,11200.0,19.4233,19.4568,19.256,19.3062,11200.0
2008-11-25 10:20:00,23.07,23.09,22.89,22.91,6900.0,19.2979,19.3146,19.1473,19.164,6900.0
2008-11-25 10:25:00,22.92,23.09,22.92,23.09,17000.0,19.1724,19.3146,19.1724,19.3146,17000.0
2008-11-25 10:30:00,23.09,23.11,22.9,22.92,19400.0,19.3146,19.3313,19.1557,19.1724,19400.0
2008-11-25 10:35:00,22.9,22.93,22.81,22.83,7900.0,19.1557,19.1808,19.0804,19.0971,7900.0
2008-11-25 10:40:00,22.82,22.82,22.64,22.73,15900.0,19.0887,19.0887,18.9382,19.0135,15900.0
2008-11-25 10:45:00,22.72,22.73,22.54,22.54,5000.0,19.0051,19.0135,18.8545,18.8545,5000.0
2008-11-25 10:50:00,22.57,22.64,22.55,22.62,13400.0,18.8796,18.9382,18.8629,18.9214,13400.0
2008-11-25 10:55:00,22.64,22.72,22.62,22.68,5200.0,18.9382,19.0051,18.9214,18.9716,5200.0
2008-11-25 11:00:00,22.68,22.77,22.56,22.58,10500.0,18.9716,19.0469,18.8713,18.888,10500.0
2008-11-25 11:05:00,22.57,22.57,22.41,22.52,9000.0,18.8796,18.8796,18.7458,18.8378,9000.0
2008-11-25 11:10:00,22.56,22.69,22.56,22.64,7800.0,18.8713,18.98,18.8713,18.9382,7800.0
2008-11-25 11:15:00,22.59,22.79,22.59,22.76,7200.0,18.8963,19.0636,18.8963,19.0385,7200.0
2008-11-25 11:20:00,22.76,22.86,22.73,22.86,5700.0,19.0385,19.1222,19.0135,19.1222,5700.0
2008-11-25 11:25:00,22.84,22.9,22.83,22.83,3500.0,19.1055,19.1557,19.0971,19.0971,3500.0
2008-11-25 11:30:00,22.83,22.86,22.81,22.83,2900.0,19.0971,19.1222,19.0804,19.0971,2900.0
2008-11-25 11:35:00,22.82,22.85,22.77,22.77,2200.0,19.0887,19.1138,19.0469,19.0469,2200.0
2008-11-25 11:40:00,22.77,22.9,22.77,22.9,7500.0,19.0469,19.1557,19.0469,19.1557,7500.0
2008-11-25 11:45:00,22.91,22.94,22.86,22.92,4700.0,19.164,19.1891,19.1222,19.1724,4700.0
2008-11-25 11:50:00,22.87,22.93,22.81,22.89,6300.0,19.1306,19.1808,19.0804,19.1473,6300.0
2008-11-25 11:55:00,22.92,22.99,22.88,22.88,10900.0,19.1724,19.2309,19.1389,19.1389,10900.0
2008-11-25 12:00:00,22.92,22.93,22.81,22.81,5400.0,19.1724,19.1808,19.0804,19.0804,5400.0
2008-11-25 12:05:00,22.81,22.85,22.74,22.76,12400.0,19.0804,19.1138,19.0218,19.0385,12400.0
2008-11-25 12:10:00,22.79,22.79,22.6,22.65,6900.0,19.0636,19.0636,18.9047,18.9465,6900.0
2008-11-25 12:15:00,22.65,22.75,22.65,22.66,14100.0,18.9465,19.0302,18.9465,18.9549,14100.0
2008-11-25 12:20:00,22.68,22.68,22.49,22.49,8300.0,18.9716,18.9716,18.8127,18.8127,8300.0
2008-11-25 12:25:00,22.52,22.56,22.5,22.54,9700.0,18.8378,18.8713,18.8211,18.8545,9700.0
2008-11-25 12:30:00,22.57,22.58,22.49,22.49,11700.0,18.8796,18.888,18.8127,18.8127,11700.0
2008-11-25 12:35:00,22.54,22.65,22.53,22.62,5400.0,18.8545,18.9465,18.8462,18.9214,5400.0
2008-11-25 12:40:00,22.6,22.62,22.54,22.54,4400.0,18.9047,18.9214,18.8545,18.8545,4400.0
2008-11-25 12:45:00,22.54,22.54,22.42,22.47,7500.0,18.8545,18.8545,18.7541,18.796,7500.0
2008-11-25 12:50:00,22.46,22.48,22.34,22.34,9800.0,18.7876,18.8043,18.6872,18.6872,9800.0
2008-11-25 12:55:00,22.34,22.48,22.28,22.41,9100.0,18.6872,18.8043,18.637,18.7458,9100.0
2008-11-25 13:00:00,22.43,22.46,22.4,22.4,5200.0,18.7625,18.7876,18.7374,18.7374,5200.0
2008-11-25 13:05:00,22.41,22.53,22.41,22.52,12400.0,18.7458,18.8462,18.7458,18.8378,12400.0
2008-11-25 13:10:00,22.56,22.59,22.48,22.48,3700.0,18.8713,18.8963,18.8043,18.8043,3700.0
2008-11-25 13:15:00,22.46,22.48,22.37,22.46,8600.0,18.7876,18.8043,18.7123,18.7876,8600.0
2008-11-25 13:20:00,22.51,22.54,22.45,22.45,3000.0,18.8294,18.8545,18.7792,18.7792,3000.0
2008-11-25 13:25:00,22.47,22.63,22.47,22.61,11600.0,18.796,18.9298,18.796,18.9131,11600.0
2008-11-25 13:30:00,22.62,22.74,22.62,22.68,11900.0,18.9214,19.0218,18.9214,18.9716,11900.0
2008-11-25 13:35:00,22.68,22.71,22.63,22.67,12200.0,18.9716,18.9967,18.9298,18.9633,12200.0
2008-11-25 13:40:00,22.69,22.69,22.62,22.62,5900.0,18.98,18.98,18.9214,18.9214,5900.0
2008-11-25 13:45:00,22.61,22.67,22.61,22.65,6300.0,18.9131,18.9633,18.9131,18.9465,6300.0
2008-11-25 13:50:00,22.68,22.68,22.63,22.64,3700.0,18.9716,18.9716,18.9298,18.9382,3700.0
2008-11-25 13:55:00,22.64,22.66,22.56,22.56,5000.0,18.9382,18.9549,18.8713,18.8713,5000.0
2008-11-25 14:00:00,22.58,22.58,22.52,22.57,5000.0,18.888,18.888,18.8378,18.8796,5000.0
2008-11-25 14:05:00,22.59,22.6,22.42,22.46,5000.0,18.8963,18.9047,18.7541,18.7876,5000.0
2008-11-25 14:10:00,22.45,22.45,22.33,22.35,11600.0,18.7792,18.7792,18.6789,18.6956,11600.0
2008-11-25 14:15:00,22.32,22.4,22.26,22.4,11800.0,18.6705,18.7374,18.6203,18.7374,11800.0
2008-11-25 14:20:00,22.4,22.45,22.38,22.43,6600.0,18.7374,18.7792,18.7207,18.7625,6600.0
2008-11-25 14:25:00,22.43,22.47,22.38,22.38,7700.0,18.7625,18.796,18.7207,18.7207,7700.0
2008-11-25 14:30:00,22.38,22.52,22.33,22.51,8200.0,18.7207,18.8378,18.6789,18.8294,8200.0
2008-11-25 14:35:00,22.51,22.6,22.47,22.56,7900.0,18.8294,18.9047,18.796,18.8713,7900.0
2008-11-25 14:40:00,22.55,22.59,22.53,22.57,4000.0,18.8629,18.8963,18.8462,18.8796,4000.0
2008-11-25 14:45:00,22.56,22.59,22.53,22.57,5100.0,18.8713,18.8963,18.8462,18.8796,5100.0
2008-11-25 14:50:00,22.57,22.62,22.48,22.62,8100.0,18.8796,18.9214,18.8043,18.9214,8100.0
2008-11-25 14:55:00,22.63,22.87,22.63,22.82,15700.0,18.9298,19.1306,18.9298,19.0887,15700.0
2008-11-25 15:00:00,22.81,22.98,22.8,22.95,17000.0,19.0804,19.2226,19.072,19.1975,17000.0
2008-11-25 15:05:00,22.96,23.06,22.85,22.85,10100.0,19.2058,19.2895,19.1138,19.1138,10100.0
2008-11-25 15:10:00,22.87,22.93,22.8,22.89,17000.0,19.1306,19.1808,19.072,19.1473,17000.0
2008-11-25 15:15:00,22.91,23.0,22.88,22.9,11400.0,19.164,19.2393,19.1389,19.1557,11400.0
2008-11-25 15:20:00,22.89,22.89,22.72,22.79,12000.0,19.1473,19.1473,19.0051,19.0636,12000.0
2008-11-25 15:25:00,22.8,22.91,22.72,22.88,12300.0,19.072,19.164,19.0051,19.1389,12300.0
2008-11-25 15:30:00,22.86,22.91,22.79,22.79,15100.0,19.1222,19.164,19.0636,19.0636,15100.0
2008-11-25 15:35:00,22.81,23.01,22.79,22.87,13000.0,19.0804,19.2477,19.0636,19.1306,13000.0
2008-11-25 15:40:00,22.91,23.25,22.89,23.23,53600.0,19.164,19.4484,19.1473,19.4317,53600.0
2008-11-25 15:45:00,23.2,23.22,23.02,23.14,30100.0,19.4066,19.4233,19.256,19.3564,30100.0
2008-11-25 15:50:00,23.16,23.28,23.09,23.22,37200.0,19.3731,19.4735,19.3146,19.4233,37200.0
2008-11-25 15:55:00,23.22,23.23,22.98,23.09,78300.0,19.4233,19.4317,19.2226,19.3146,78300.0
2008-11-26 09:30:00,22.72,22.72,22.46,22.57,6700.0,19.0051,19.0051,18.7876,18.8796,6700.0
2008-11-26 09:35:00,22.56,22.74,22.49,22.69,7900.0,18.8713,19.0218,18.8127,18.98,7900.0
2008-11-26 09:40:00,22.69,22.7,22.5,22.51,4900.0,18.98,18.9884,18.8211,18.8294,4900.0
2008-11-26 09:45:00,22.53,22.75,22.49,22.71,5700.0,18.8462,19.0302,18.8127,18.9967,5700.0
2008-11-26 09:50:00,22.73,22.89,22.71,22.86,3400.0,19.0135,19.1473,18.9967,19.1222,3400.0
2008-11-26 09:55:00,22.9,22.9,22.78,22.79,2100.0,19.1557,19.1557,19.0553,19.0636,2100.0
2008-11-26 10:00:00,22.86,22.96,22.81,22.9,1800.0,19.1222,19.2058,19.0804,19.1557,1800.0
2008-11-26 10:05:00,22.88,22.88,22.69,22.72,10500.0,19.1389,19.1389,18.98,19.0051,10500.0
2008-11-26 10:10:00,22.71,22.79,22.69,22.76,2600.0,18.9967,19.0636,18.98,19.0385,2600.0
2008-11-26 10:15:00,22.75,22.89,22.75,22.88,2200.0,19.0302,19.1473,19.0302,19.1389,2200.0
2008-11-26 10:20:00,22.88,22.91,22.87,22.88,2800.0,19.1389,19.164,19.1306,19.1389,2800.0
2008-11-26 10:25:00,22.92,23.03,22.92,23.02,1700.0,19.1724,19.2644,19.1724,19.256,1700.0
2008-11-26 10:30:00,23.0,23.03,22.92,22.94,7800.0,19.2393,19.2644,19.1724,19.1891,7800.0
2008-11-26 10:35:00,22.94,22.95,22.9,22.94,1200.0,19.1891,19.1975,19.1557,19.1891,1200.0
2008-11-26 10:40:00,22.95,22.95,22.9,22.91,1300.0,19.1975,19.1975,19.1557,19.164,1300.0
2008-11-26 10:45:00,22.95,22.99,22.89,22.9,2400.0,19.1975,19.2309,19.1473,19.1557,2400.0
2008-11-26 10:50:00,22.88,22.97,22.83,22.83,31700.0,19.1389,19.2142,19.0971,19.0971,31700.0
2008-11-26 10:55:00,22.85,22.88,22.82,22.82,8300.0,19.1138,19.1389,19.0887,19.0887,8300.0
2008-11-26 11:00:00,22.83,22.86,22.75,22.77,9400.0,19.0971,19.1222,19.0302,19.0469,9400.0
2008-11-26 11:05:00,22.77,22.82,22.69,22.69,12200.0,19.0469,19.0887,18.98,18.98,12200.0
2008-11-26 11:10:00,22.73,22.82,22.69,22.8,14100.0,19.0135,19.0887,18.98,19.072,14100.0
2008-11-26 11:15:00,22.76,22.81,22.68,22.76,17800.0,19.0385,19.0804,18.9716,19.0385,17800.0
2008-11-26 11:20:00,22.76,22.83,22.72,22.77,17000.0,19.0385,19.0971,19.0051,19.0469,17000.0
2008-11-26 11:25:00,22.79,22.82,22.74,22.75,14500.0,19.0636,19.0887,19.0218,19.0302,14500.0
2008-11-26 11:30:00,22.75,22.86,22.74,22.84,32400.0,19.0302,19.1222,19.0218,19.1055,32400.0
2008-11-26 11:35:00,22.86,23.02,22.85,23.02,21900.0,19.1222,19.256,19.1138,19.256,21900.0
2008-11-26 11:40:00,23.02,23.08,22.97,23.07,5400.0,19.256,19.3062,19.2142,19.2979,5400.0
2008-11-26 11:45:00,23.07,23.28,23.04,23.26,7600.0,19.2979,19.4735,19.2728,19.4568,7600.0
2008-11-26 11:50:00,23.26,23.26,23.15,23.23,5900.0,19.4568,19.4568,19.3648,19.4317,5900.0
2008-11-26 11:55:00,23.23,23.29,23.21,23.24,11700.0,19.4317,19.4819,19.415,19.4401,11700.0
2008-11-26 12:00:00,23.24,23.31,23.2,23.24,6000.0,19.4401,19.4986,19.4066,19.4401,6000.0
2008-11-26 12:05:00,23.26,23.39,23.2,23.25,8800.0,19.4568,19.5655,19.4066,19.4484,8800.0
2008-11-26 12:10:00,23.26,23.31,23.21,23.25,5200.0,19.4568,19.4986,19.415,19.4484,5200.0
2008-11-26 12:15:00,23.24,23.35,23.24,23.34,4500.0,19.4401,19.5321,19.4401,19.5237,4500.0
2008-11-26 12:20:00,23.34,23.39,23.31,23.34,3900.0,19.5237,19.5655,19.4986,19.5237,3900.0
2008-11-26 12:25:00,23.35,23.35,23.31,23.32,2300.0,19.5321,19.5321,19.4986,19.507,2300.0
2008-11-26 12:30:00,23.32,23.35,23.3,23.32,7300.0,19.507,19.5321,19.4903,19.507,7300.0
2008-11-26 12:35:00,23.34,23.4,23.34,23.4,6100.0,19.5237,19.5739,19.5237,19.5739,6100.0
2008-11-26 12:40:00,23.4,23.4,23.35,23.4,4000.0,19.5739,19.5739,19.5321,19.5739,4000.0
2008-11-26 12:45:00,23.44,23.57,23.42,23.49,22900.0,19.6074,19.7161,19.5906,19.6492,22900.0
2008-11-26 12:50:00,23.49,23.54,23.46,23.51,4600.0,19.6492,19.691,19.6241,19.6659,4600.0
2008-11-26 12:55:00,23.49,23.5,23.44,23.47,3000.0,19.6492,19.6576,19.6074,19.6325,3000.0
2008-11-26 13:00:00,23.48,23.55,23.4,23.54,19700.0,19.6408,19.6994,19.5739,19.691,19700.0
2008-11-26 13:05:00,23.53,23.58,23.51,23.53,6100.0,19.6826,19.7245,19.6659,19.6826,6100.0
2008-11-26 13:10:00,23.54,23.56,23.44,23.44,6000.0,19.691,19.7077,19.6074,19.6074,6000.0
2008-11-26 13:15:00,23.44,23.5,23.4,23.46,4400.0,19.6074,19.6576,19.5739,19.6241,4400.0
2008-11-26 13:20:00,23.47,23.5,23.38,23.4,10800.0,19.6325,19.6576,19.5572,19.5739,10800.0
2008-11-26 13:25:00,23.4,23.5,23.38,23.5,9200.0,19.5739,19.6576,19.5572,19.6576,9200.0
2008-11-26 13:30:00,23.51,23.53,23.35,23.35,8300.0,19.6659,19.6826,19.5321,19.5321,8300.0
2008-11-26 13:35:00,23.36,23.43,23.35,23.42,6600.0,19.5404,19.599,19.5321,19.5906,6600.0
2008-11-26 13:40:00,23.44,23.44,23.37,23.44,5600.0,19.6074,19.6074,19.5488,19.6074,5600.0
2008-11-26 13:45:00,23.44,23.48,23.42,23.44,4500.0,19.6074,19.6408,19.5906,19.6074,4500.0
2008-11-26 13:50:00,23.45,23.48,23.39,23.39,5100.0,19.6157,19.6408,19.5655,19.5655,5100.0
2008-11-26 13:55:00,23.37,23.46,23.37,23.46,8600.0,19.5488,19.6241,19.5488,19.6241,8600.0
2008-11-26 14:00:00,23.47,23.47,23.36,23.41,11100.0,19.6325,19.6325,19.5404,19.5823,11100.0
2008-11-26 14:05:00,23.42,23.5,23.4,23.5,7200.0,19.5906,19.6576,19.5739,19.6576,7200.0
2008-11-26 14:10:00,23.51,23.51,23.49,23.51,7700.0,19.6659,19.6659,19.6492,19.6659,7700.0
2008-11-26 14:15:00,23.5,23.62,23.48,23.6,12600.0,19.6576,19.7579,19.6408,19.7412,12600.0
2008-11-26 14:20:00,23.6,23.71,23.58,23.68,7000.0,19.7412,19.8332,19.7245,19.8081,7000.0
2008-11-26 14:25:00,23.7,23.7,23.63,23.68,8100.0,19.8249,19.8249,19.7663,19.8081,8100.0
2008-11-26 14:30:00,23.67,23.97,23.67,23.91,30100.0,19.7998,20.0507,19.7998,20.0005,30100.0
2008-11-26 14:35:00,23.93,23.93,23.85,23.86,11000.0,20.0172,20.0172,19.9503,19.9587,11000.0
2008-11-26 14:40:00,23.87,23.99,23.86,23.97,11000.0,19.9671,20.0674,19.9587,20.0507,11000.0
2008-11-26 14:45:00,23.96,24.0,23.92,23.97,10300.0,20.0423,20.0758,20.0089,20.0507,10300.0
2008-11-26 14:50:00,23.98,24.05,23.98,24.05,13000.0,20.0591,20.1176,20.0591,20.1176,13000.0
2008-11-26 14:55:00,24.05,24.09,24.01,24.04,11800.0,20.1176,20.1511,20.0842,20.1093,11800.0
2008-11-26 15:00:00,24.03,24.08,23.95,23.97,11900.0,20.1009,20.1427,20.034,20.0507,11900.0
2008-11-26 15:05:00,23.99,24.02,23.92,23.96,15400.0,20.0674,20.0925,20.0089,20.0423,15400.0
2008-11-26 15:10:00,23.96,24.21,23.96,24.17,21300.0,20.0423,20.2515,20.0423,20.218,21300.0
2008-11-26 15:15:00,24.15,24.19,24.08,24.13,11500.0,20.2013,20.2347,20.1427,20.1845,11500.0
2008-11-26 15:20:00,24.13,24.15,24.03,24.11,18200.0,20.1845,20.2013,20.1009,20.1678,18200.0
2008-11-26 15:25:00,24.12,24.2,24.07,24.15,16700.0,20.1762,20.2431,20.1344,20.2013,16700.0
2008-11-26 15:30:00,24.16,24.2,24.1,24.18,26200.0,20.2096,20.2431,20.1594,20.2264,26200.0
2008-11-26 15:35:00,24.17,24.19,24.08,24.09,7900.0,20.218,20.2347,20.1427,20.1511,7900.0
2008-11-26 15:40:00,24.11,24.11,23.87,23.96,16100.0,20.1678,20.1678,19.9671,20.0423,16100.0
2008-11-26 15:45:00,23.93,24.03,23.87,23.91,13600.0,20.0172,20.1009,19.9671,20.0005,13600.0
2008-11-26 15:50:00,23.92,24.06,23.88,24.04,17800.0,20.0089,20.126,19.9754,20.1093,17800.0
2008-11-26 15:55:00,24.05,24.17,23.99,24.11,40300.0,20.1176,20.218,20.0674,20.1678,40300.0
2008-11-28 09:30:00,24.29,24.52,24.18,24.52,15700.0,20.3184,20.5108,20.2264,20.5108,15700.0
2008-11-28 09:35:00,24.52,24.66,24.32,24.63,9900.0,20.5108,20.6279,20.3435,20.6028,9900.0
2008-11-28 09:40:00,24.68,24.71,24.59,24.69,7700.0,20.6446,20.6697,20.5693,20.653,7700.0
2008-11-28 09:45:00,24.7,24.75,24.64,24.7,8700.0,20.6613,20.7032,20.6112,20.6613,8700.0
2008-11-28 09:50:00,24.7,24.7,24.58,24.63,7800.0,20.6613,20.6613,20.561,20.6028,7800.0
2008-11-28 09:55:00,24.64,24.71,24.6,24.71,5700.0,20.6112,20.6697,20.5777,20.6697,5700.0
2008-11-28 10:00:00,24.68,24.72,24.66,24.67,14200.0,20.6446,20.6781,20.6279,20.6362,14200.0
2008-11-28 10:05:00,24.67,24.69,24.61,24.61,9400.0,20.6362,20.653,20.5861,20.5861,9400.0
2008-11-28 10:10:00,24.61,24.62,24.57,24.6,7900.0,20.5861,20.5944,20.5526,20.5777,7900.0
2008-11-28 10:15:00,24.59,24.64,24.54,24.63,5100.0,20.5693,20.6112,20.5275,20.6028,5100.0
2008-11-28 10:20:00,24.64,24.78,24.64,24.77,8500.0,20.6112,20.7283,20.6112,20.7199,8500.0
2008-11-28 10:25:00,24.76,24.81,24.69,24.71,12500.0,20.7115,20.7534,20.653,20.6697,12500.0
2008-11-28 10:30:00,24.71,24.76,24.66,24.71,17000.0,20.6697,20.7115,20.6279,20.6697,17000.0
2008-11-28 10:35:00,24.7,24.73,24.67,24.67,8300.0,20.6613,20.6864,20.6362,20.6362,8300.0
2008-11-28 10:40:00,24.67,24.73,24.63,24.73,8900.0,20.6362,20.6864,20.6028,20.6864,8900.0
2008-11-28 10:45:00,24.73,24.8,24.7,24.71,8700.0,20.6864,20.745,20.6613,20.6697,8700.0
2008-11-28 10:50:00,24.7,24.7,24.5,24.5,64000.0,20.6613,20.6613,20.494,20.494,64000.0
2008-11-28 10:55:00,24.53,24.59,24.52,24.53,11900.0,20.5191,20.5693,20.5108,20.5191,11900.0
2008-11-28 11:00:00,24.53,24.57,24.5,24.55,13800.0,20.5191,20.5526,20.494,20.5359,13800.0
2008-11-28 11:05:00,24.54,24.55,24.5,24.53,7800.0,20.5275,20.5359,20.494,20.5191,7800.0
2008-11-28 11:10:00,24.53,24.6,24.51,24.54,7300.0,20.5191,20.5777,20.5024,20.5275,7300.0
2008-11-28 11:15:00,24.56,24.56,24.5,24.51,7000.0,20.5442,20.5442,20.494,20.5024,7000.0
2008-11-28 11:20:00,24.5,24.59,24.5,24.57,3700.0,20.494,20.5693,20.494,20.5526,3700.0
2008-11-28 11:25:00,24.59,24.76,24.58,24.75,5300.0,20.5693,20.7115,20.561,20.7032,5300.0
2008-11-28 11:30:00,24.76,24.8,24.73,24.79,6400.0,20.7115,20.745,20.6864,20.7366,6400.0
2008-11-28 11:35:00,24.79,24.81,24.74,24.79,6200.0,20.7366,20.7534,20.6948,20.7366,6200.0
2008-11-28 11:40:00,24.81,24.89,24.76,24.88,7500.0,20.7534,20.8203,20.7115,20.8119,7500.0
2008-11-28 11:45:00,24.88,24.92,24.81,24.9,10000.0,20.8119,20.8454,20.7534,20.8286,10000.0
2008-11-28 11:50:00,24.9,25.0,24.89,24.97,6700.0,20.8286,20.9123,20.8203,20.8872,6700.0
2008-11-28 11:55:00,25.0,25.08,24.99,25.06,6800.0,20.9123,20.9792,20.9039,20.9625,6800.0
2008-11-28 12:00:00,25.07,25.1,25.05,25.1,5900.0,20.9708,20.9959,20.9541,20.9959,5900.0
2008-11-28 12:05:00,25.12,25.15,25.07,25.1,8500.0,21.0127,21.0378,20.9708,20.9959,8500.0
2008-11-28 12:10:00,25.1,25.2,25.08,25.2,7200.0,20.9959,21.0796,20.9792,21.0796,7200.0
2008-11-28 12:15:00,25.19,25.2,25.07,25.09,10400.0,21.0712,21.0796,20.9708,20.9876,10400.0
2008-11-28 12:20:00,25.11,25.12,25.05,25.08,9100.0,21.0043,21.0127,20.9541,20.9792,9100.0
2008-11-28 12:25:00,25.09,25.12,25.07,25.11,9100.0,20.9876,21.0127,20.9708,21.0043,9100.0
2008-11-28 12:30:00,25.1,25.12,25.02,25.06,9800.0,20.9959,21.0127,20.929,20.9625,9800.0
2008-11-28 12:35:00,25.09,25.15,25.08,25.15,13700.0,20.9876,21.0378,20.9792,21.0378,13700.0
2008-11-28 12:40:00,25.17,25.33,25.16,25.31,39600.0,21.0545,21.1883,21.0461,21.1716,39600.0
2008-11-28 12:45:00,25.31,25.32,25.2,25.26,34500.0,21.1716,21.18,21.0796,21.1298,34500.0
2008-11-28 12:50:00,25.29,25.39,25.27,25.38,42200.0,21.1549,21.2385,21.1381,21.2302,42200.0
2008-11-28 12:55:00,25.39,25.45,25.34,25.43,62500.0,21.2385,21.2887,21.1967,21.272,62500.0
2008-11-28 13:00:00,25.39,25.45,25.38,25.45,128500.0,21.2385,21.2887,21.2302,21.2887,128500.0
2008-11-28 13:05:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:10:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:15:00,25.45,25.45,25.45,25.45,1300.0,21.2887,21.2887,21.2887,21.2887,1300.0
2008-11-28 13:20:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:25:00,25.45,25.45,25.45,25.45,16300.0,21.2887,21.2887,21.2887,21.2887,16300.0
2008-11-28 13:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:35:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:45:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 13:55:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:05:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:10:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:15:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:20:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:25:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:35:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:45:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 14:55:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:00:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:05:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:10:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:15:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:20:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:25:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:30:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:35:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:40:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:45:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:50:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-11-28 15:55:00,25.45,25.45,25.45,25.45,0.0,21.2887,21.2887,21.2887,21.2887,0.0
2008-12-01 09:30:00,24.5,24.7,24.24,24.26,36800.0,20.494,20.6613,20.2766,20.2933,36800.0
2008-12-01 09:35:00,24.24,24.28,23.95,24.18,16300.0,20.2766,20.31,20.034,20.2264,16300.0
2008-12-01 09:40:00,24.18,24.3,24.05,24.22,25200.0,20.2264,20.3267,20.1176,20.2598,25200.0
2008-12-01 09:45:00,24.21,24.24,24.11,24.15,22000.0,20.2515,20.2766,20.1678,20.2013,22000.0
2008-12-01 09:50:00,24.14,24.15,23.92,24.05,28700.0,20.1929,20.2013,20.0089,20.1176,28700.0
2008-12-01 09:55:00,24.03,24.22,24.02,24.2,36400.0,20.1009,20.2598,20.0925,20.2431,36400.0
2008-12-01 10:00:00,24.15,24.25,24.09,24.14,39100.0,20.2013,20.2849,20.1511,20.1929,39100.0
2008-12-01 10:05:00,24.15,24.2,24.0,24.03,23900.0,20.2013,20.2431,20.0758,20.1009,23900.0
2008-12-01 10:10:00,24.03,24.09,24.0,24.04,37700.0,20.1009,20.1511,20.0758,20.1093,37700.0
2008-12-01 10:15:00,24.06,24.15,24.0,24.05,13000.0,20.126,20.2013,20.0758,20.1176,13000.0
2008-12-01 10:20:00,24.04,24.05,23.91,23.94,18600.0,20.1093,20.1176,20.0005,20.0256,18600.0
2008-12-01 10:25:00,23.93,23.93,23.77,23.82,14600.0,20.0172,20.0172,19.8834,19.9252,14600.0
2008-12-01 10:30:00,23.79,23.87,23.74,23.85,7200.0,19.9001,19.9671,19.8583,19.9503,7200.0
2008-12-01 10:35:00,23.84,23.88,23.8,23.8,8200.0,19.942,19.9754,19.9085,19.9085,8200.0
2008-12-01 10:40:00,23.81,23.89,23.78,23.89,12700.0,19.9169,19.9838,19.8918,19.9838,12700.0
2008-12-01 10:45:00,23.9,23.93,23.87,23.88,7900.0,19.9921,20.0172,19.9671,19.9754,7900.0
2008-12-01 10:50:00,23.89,23.91,23.81,23.87,8700.0,19.9838,20.0005,19.9169,19.9671,8700.0
2008-12-01 10:55:00,23.88,23.88,23.76,23.78,9300.0,19.9754,19.9754,19.875,19.8918,9300.0
2008-12-01 11:00:00,23.76,23.76,23.68,23.76,9300.0,19.875,19.875,19.8081,19.875,9300.0
2008-12-01 11:05:00,23.74,23.76,23.7,23.73,7100.0,19.8583,19.875,19.8249,19.8499,7100.0
2008-12-01 11:10:00,23.71,23.76,23.65,23.76,17800.0,19.8332,19.875,19.783,19.875,17800.0
2008-12-01 11:15:00,23.75,23.78,23.74,23.78,9200.0,19.8667,19.8918,19.8583,19.8918,9200.0
2008-12-01 11:20:00,23.77,23.86,23.76,23.83,13800.0,19.8834,19.9587,19.875,19.9336,13800.0
2008-12-01 11:25:00,23.84,23.84,23.8,23.81,15700.0,19.942,19.942,19.9085,19.9169,15700.0
2008-12-01 11:30:00,23.81,23.86,23.76,23.85,8400.0,19.9169,19.9587,19.875,19.9503,8400.0
2008-12-01 11:35:00,23.84,23.91,23.81,23.81,12400.0,19.942,20.0005,19.9169,19.9169,12400.0
2008-12-01 11:40:00,23.83,23.85,23.8,23.8,14100.0,19.9336,19.9503,19.9085,19.9085,14100.0
2008-12-01 11:45:00,23.76,23.78,23.73,23.76,10600.0,19.875,19.8918,19.8499,19.875,10600.0
2008-12-01 11:50:00,23.76,23.76,23.69,23.69,16400.0,19.875,19.875,19.8165,19.8165,16400.0
2008-12-01 11:55:00,23.7,23.75,23.65,23.7,7300.0,19.8249,19.8667,19.783,19.8249,7300.0
2008-12-01 12:00:00,23.7,23.71,23.58,23.61,9300.0,19.8249,19.8332,19.7245,19.7496,9300.0
2008-12-01 12:05:00,23.58,23.63,23.51,23.63,31200.0,19.7245,19.7663,19.6659,19.7663,31200.0
2008-12-01 12:10:00,23.64,23.66,23.56,23.58,14600.0,19.7747,19.7914,19.7077,19.7245,14600.0
2008-12-01 12:15:00,23.58,23.61,23.51,23.52,10600.0,19.7245,19.7496,19.6659,19.6743,10600.0
2008-12-01 12:20:00,23.51,23.55,23.48,23.53,7800.0,19.6659,19.6994,19.6408,19.6826,7800.0
2008-12-01 12:25:00,23.52,23.52,23.38,23.42,12300.0,19.6743,19.6743,19.5572,19.5906,12300.0
2008-12-01 12:30:00,23.41,23.48,23.39,23.46,9100.0,19.5823,19.6408,19.5655,19.6241,9100.0
2008-12-01 12:35:00,23.46,23.46,23.3,23.33,30700.0,19.6241,19.6241,19.4903,19.5153,30700.0
2008-12-01 12:40:00,23.33,23.35,23.28,23.33,10900.0,19.5153,19.5321,19.4735,19.5153,10900.0
2008-12-01 12:45:00,23.32,23.38,23.32,23.33,16400.0,19.507,19.5572,19.507,19.5153,16400.0
2008-12-01 12:50:00,23.33,23.38,23.26,23.27,19800.0,19.5153,19.5572,19.4568,19.4652,19800.0
2008-12-01 12:55:00,23.27,23.34,23.27,23.29,15400.0,19.4652,19.5237,19.4652,19.4819,15400.0
2008-12-01 13:00:00,23.29,23.35,23.29,23.33,7600.0,19.4819,19.5321,19.4819,19.5153,7600.0
2008-12-01 13:05:00,23.35,23.37,23.31,23.32,9000.0,19.5321,19.5488,19.4986,19.507,9000.0
2008-12-01 13:10:00,23.33,23.41,23.33,23.39,22000.0,19.5153,19.5823,19.5153,19.5655,22000.0
2008-12-01 13:15:00,23.39,23.42,23.36,23.38,13500.0,19.5655,19.5906,19.5404,19.5572,13500.0
2008-12-01 13:20:00,23.39,23.4,23.3,23.33,17000.0,19.5655,19.5739,19.4903,19.5153,17000.0
2008-12-01 13:25:00,23.31,23.31,23.25,23.25,12600.0,19.4986,19.4986,19.4484,19.4484,12600.0
2008-12-01 13:30:00,23.25,23.36,23.25,23.33,14800.0,19.4484,19.5404,19.4484,19.5153,14800.0
2008-12-01 13:35:00,23.34,23.34,23.2,23.2,13400.0,19.5237,19.5237,19.4066,19.4066,13400.0
2008-12-01 13:40:00,23.23,23.24,23.11,23.11,34300.0,19.4317,19.4401,19.3313,19.3313,34300.0
2008-12-01 13:45:00,23.12,23.19,23.02,23.03,24600.0,19.3397,19.3982,19.256,19.2644,24600.0
2008-12-01 13:50:00,23.05,23.09,22.97,23.04,15900.0,19.2811,19.3146,19.2142,19.2728,15900.0
2008-12-01 13:55:00,23.05,23.11,22.98,23.11,23900.0,19.2811,19.3313,19.2226,19.3313,23900.0
2008-12-01 14:00:00,23.11,23.13,22.98,22.99,13700.0,19.3313,19.3481,19.2226,19.2309,13700.0
2008-12-01 14:05:00,23.0,23.01,22.85,22.93,28100.0,19.2393,19.2477,19.1138,19.1808,28100.0
2008-12-01 14:10:00,22.94,22.97,22.87,22.96,27300.0,19.1891,19.2142,19.1306,19.2058,27300.0
2008-12-01 14:15:00,22.95,22.95,22.78,22.81,18100.0,19.1975,19.1975,19.0553,19.0804,18100.0
2008-12-01 14:20:00,22.84,22.93,22.81,22.92,14800.0,19.1055,19.1808,19.0804,19.1724,14800.0
2008-12-01 14:25:00,22.92,22.98,22.87,22.93,15400.0,19.1724,19.2226,19.1306,19.1808,15400.0
2008-12-01 14:30:00,22.96,23.02,22.85,22.95,16200.0,19.2058,19.256,19.1138,19.1975,16200.0
2008-12-01 14:35:00,22.96,23.01,22.82,22.85,16700.0,19.2058,19.2477,19.0887,19.1138,16700.0
2008-12-01 14:40:00,22.87,22.93,22.8,22.88,16000.0,19.1306,19.1808,19.072,19.1389,16000.0
2008-12-01 14:45:00,22.87,23.02,22.87,22.94,18200.0,19.1306,19.256,19.1306,19.1891,18200.0
2008-12-01 14:50:00,22.93,23.01,22.86,22.95,31400.0,19.1808,19.2477,19.1222,19.1975,31400.0
2008-12-01 14:55:00,22.93,22.97,22.75,22.8,31400.0,19.1808,19.2142,19.0302,19.072,31400.0
2008-12-01 15:00:00,22.8,22.82,22.66,22.7,14300.0,19.072,19.0887,18.9549,18.9884,14300.0
2008-12-01 15:05:00,22.69,22.8,22.69,22.7,24000.0,18.98,19.072,18.98,18.9884,24000.0
2008-12-01 15:10:00,22.7,22.8,22.68,22.71,20300.0,18.9884,19.072,18.9716,18.9967,20300.0
2008-12-01 15:15:00,22.72,22.73,22.63,22.67,15300.0,19.0051,19.0135,18.9298,18.9633,15300.0
2008-12-01 15:20:00,22.69,22.69,22.5,22.53,26100.0,18.98,18.98,18.8211,18.8462,26100.0
2008-12-01 15:25:00,22.52,22.56,22.47,22.49,27100.0,18.8378,18.8713,18.796,18.8127,27100.0
2008-12-01 15:30:00,22.48,22.62,22.43,22.59,32100.0,18.8043,18.9214,18.7625,18.8963,32100.0
2008-12-01 15:35:00,22.57,22.67,22.55,22.6,42500.0,18.8796,18.9633,18.8629,18.9047,42500.0
2008-12-01 15:40:00,22.57,22.6,22.36,22.38,63800.0,18.8796,18.9047,18.704,18.7207,63800.0
2008-12-01 15:45:00,22.36,22.59,22.36,22.51,47300.0,18.704,18.8963,18.704,18.8294,47300.0
2008-12-01 15:50:00,22.51,22.54,22.33,22.35,61100.0,18.8294,18.8545,18.6789,18.6956,61100.0
2008-12-01 15:55:00,22.36,22.41,22.12,22.15,134100.0,18.704,18.7458,18.5032,18.5283,134100.0
2008-12-02 09:30:00,22.64,22.81,22.14,22.39,18400.0,18.9382,19.0804,18.5199,18.729,18400.0
2008-12-02 09:35:00,22.39,22.72,22.39,22.71,13300.0,18.729,19.0051,18.729,18.9967,13300.0
2008-12-02 09:40:00,22.68,22.74,22.55,22.55,16500.0,18.9716,19.0218,18.8629,18.8629,16500.0
2008-12-02 09:45:00,22.55,22.57,22.47,22.57,12300.0,18.8629,18.8796,18.796,18.8796,12300.0
2008-12-02 09:50:00,22.56,22.77,22.56,22.7,21500.0,18.8713,19.0469,18.8713,18.9884,21500.0
2008-12-02 09:55:00,22.71,22.8,22.58,22.78,18200.0,18.9967,19.072,18.888,19.0553,18200.0
2008-12-02 10:00:00,22.78,22.96,22.77,22.95,26300.0,19.0553,19.2058,19.0469,19.1975,26300.0
2008-12-02 10:05:00,22.93,23.06,22.91,23.06,17900.0,19.1808,19.2895,19.164,19.2895,17900.0
2008-12-02 10:10:00,23.04,23.24,23.03,23.15,17400.0,19.2728,19.4401,19.2644,19.3648,17400.0
2008-12-02 10:15:00,23.15,23.25,23.1,23.22,11800.0,19.3648,19.4484,19.323,19.4233,11800.0
2008-12-02 10:20:00,23.22,23.33,23.14,23.33,11200.0,19.4233,19.5153,19.3564,19.5153,11200.0
2008-12-02 10:25:00,23.33,23.34,23.19,23.2,9200.0,19.5153,19.5237,19.3982,19.4066,9200.0
2008-12-02 10:30:00,23.21,23.35,23.18,23.18,16300.0,19.415,19.5321,19.3899,19.3899,16300.0
2008-12-02 10:35:00,23.17,23.32,23.16,23.31,5900.0,19.3815,19.507,19.3731,19.4986,5900.0
2008-12-02 10:40:00,23.32,23.41,23.29,23.36,67500.0,19.507,19.5823,19.4819,19.5404,67500.0
2008-12-02 10:45:00,23.35,23.43,23.29,23.31,92400.0,19.5321,19.599,19.4819,19.4986,92400.0
2008-12-02 10:50:00,23.3,23.38,23.27,23.33,4900.0,19.4903,19.5572,19.4652,19.5153,4900.0
2008-12-02 10:55:00,23.32,23.4,23.3,23.39,14700.0,19.507,19.5739,19.4903,19.5655,14700.0
2008-12-02 11:00:00,23.4,23.49,23.32,23.4,12300.0,19.5739,19.6492,19.507,19.5739,12300.0
2008-12-02 11:05:00,23.39,23.4,23.29,23.35,7100.0,19.5655,19.5739,19.4819,19.5321,7100.0
2008-12-02 11:10:00,23.41,23.44,23.25,23.26,7900.0,19.5823,19.6074,19.4484,19.4568,7900.0
2008-12-02 11:15:00,23.29,23.33,23.27,23.33,3700.0,19.4819,19.5153,19.4652,19.5153,3700.0
2008-12-02 11:20:00,23.33,23.48,23.33,23.42,9700.0,19.5153,19.6408,19.5153,19.5906,9700.0
2008-12-02 11:25:00,23.43,23.57,23.43,23.53,16500.0,19.599,19.7161,19.599,19.6826,16500.0
2008-12-02 11:30:00,23.54,23.62,23.45,23.45,9000.0,19.691,19.7579,19.6157,19.6157,9000.0
2008-12-02 11:35:00,23.43,23.44,23.35,23.35,5600.0,19.599,19.6074,19.5321,19.5321,5600.0
2008-12-02 11:40:00,23.35,23.35,23.29,23.3,10300.0,19.5321,19.5321,19.4819,19.4903,10300.0
2008-12-02 11:45:00,23.28,23.47,23.26,23.47,7500.0,19.4735,19.6325,19.4568,19.6325,7500.0
2008-12-02 11:50:00,23.45,23.46,23.37,23.37,4900.0,19.6157,19.6241,19.5488,19.5488,4900.0
2008-12-02 11:55:00,23.36,23.4,23.34,23.34,6300.0,19.5404,19.5739,19.5237,19.5237,6300.0
2008-12-02 12:00:00,23.33,23.36,23.29,23.3,8000.0,19.5153,19.5404,19.4819,19.4903,8000.0
2008-12-02 12:05:00,23.29,23.37,23.27,23.34,9700.0,19.4819,19.5488,19.4652,19.5237,9700.0
2008-12-02 12:10:00,23.35,23.35,23.25,23.3,10100.0,19.5321,19.5321,19.4484,19.4903,10100.0
2008-12-02 12:15:00,23.29,23.31,23.24,23.24,7100.0,19.4819,19.4986,19.4401,19.4401,7100.0
2008-12-02 12:20:00,23.26,23.26,23.25,23.26,5600.0,19.4568,19.4568,19.4484,19.4568,5600.0
2008-12-02 12:25:00,23.26,23.32,23.25,23.29,6800.0,19.4568,19.507,19.4484,19.4819,6800.0
2008-12-02 12:30:00,23.3,23.31,23.19,23.2,9000.0,19.4903,19.4986,19.3982,19.4066,9000.0
2008-12-02 12:35:00,23.2,23.23,23.18,23.21,8600.0,19.4066,19.4317,19.3899,19.415,8600.0
2008-12-02 12:40:00,23.19,23.19,23.1,23.13,6900.0,19.3982,19.3982,19.323,19.3481,6900.0
2008-12-02 12:45:00,23.13,23.14,23.11,23.13,4300.0,19.3481,19.3564,19.3313,19.3481,4300.0
2008-12-02 12:50:00,23.13,23.14,23.04,23.1,6300.0,19.3481,19.3564,19.2728,19.323,6300.0
2008-12-02 12:55:00,23.1,23.16,23.09,23.14,4600.0,19.323,19.3731,19.3146,19.3564,4600.0
2008-12-02 13:00:00,23.14,23.15,23.09,23.1,8100.0,19.3564,19.3648,19.3146,19.323,8100.0
2008-12-02 13:05:00,23.08,23.14,23.06,23.09,5800.0,19.3062,19.3564,19.2895,19.3146,5800.0
2008-12-02 13:10:00,23.07,23.17,23.07,23.16,5500.0,19.2979,19.3815,19.2979,19.3731,5500.0
2008-12-02 13:15:00,23.15,23.21,23.15,23.15,8400.0,19.3648,19.415,19.3648,19.3648,8400.0
2008-12-02 13:20:00,23.15,23.16,23.09,23.09,7600.0,19.3648,19.3731,19.3146,19.3146,7600.0
2008-12-02 13:25:00,23.08,23.09,23.06,23.06,3400.0,19.3062,19.3146,19.2895,19.2895,3400.0
2008-12-02 13:30:00,23.06,23.09,22.84,22.86,9000.0,19.2895,19.3146,19.1055,19.1222,9000.0
2008-12-02 13:35:00,22.85,22.92,22.81,22.84,9500.0,19.1138,19.1724,19.0804,19.1055,9500.0
2008-12-02 13:40:00,22.84,22.88,22.83,22.83,8500.0,19.1055,19.1389,19.0971,19.0971,8500.0
2008-12-02 13:45:00,22.83,22.86,22.78,22.78,6800.0,19.0971,19.1222,19.0553,19.0553,6800.0
2008-12-02 13:50:00,22.79,22.79,22.73,22.77,13800.0,19.0636,19.0636,19.0135,19.0469,13800.0
2008-12-02 13:55:00,22.77,22.8,22.74,22.76,14400.0,19.0469,19.072,19.0218,19.0385,14400.0
2008-12-02 14:00:00,22.77,22.77,22.56,22.58,10300.0,19.0469,19.0469,18.8713,18.888,10300.0
2008-12-02 14:05:00,22.58,22.6,22.5,22.54,8800.0,18.888,18.9047,18.8211,18.8545,8800.0
2008-12-02 14:10:00,22.53,22.63,22.52,22.59,6600.0,18.8462,18.9298,18.8378,18.8963,6600.0
2008-12-02 14:15:00,22.57,22.6,22.51,22.55,8900.0,18.8796,18.9047,18.8294,18.8629,8900.0
2008-12-02 14:20:00,22.58,22.58,22.48,22.57,34200.0,18.888,18.888,18.8043,18.8796,34200.0
2008-12-02 14:25:00,22.56,22.61,22.44,22.61,15800.0,18.8713,18.9131,18.7709,18.9131,15800.0
2008-12-02 14:30:00,22.62,22.69,22.54,22.65,8600.0,18.9214,18.98,18.8545,18.9465,8600.0
2008-12-02 14:35:00,22.64,22.76,22.64,22.73,4900.0,18.9382,19.0385,18.9382,19.0135,4900.0
2008-12-02 14:40:00,22.74,22.76,22.65,22.68,10100.0,19.0218,19.0385,18.9465,18.9716,10100.0
2008-12-02 14:45:00,22.68,22.74,22.63,22.68,9100.0,18.9716,19.0218,18.9298,18.9716,9100.0
2008-12-02 14:50:00,22.66,22.78,22.6,22.73,11300.0,18.9549,19.0553,18.9047,19.0135,11300.0
2008-12-02 14:55:00,22.73,22.87,22.73,22.85,10900.0,19.0135,19.1306,19.0135,19.1138,10900.0
2008-12-02 15:00:00,22.84,22.85,22.71,22.8,14300.0,19.1055,19.1138,18.9967,19.072,14300.0
2008-12-02 15:05:00,22.8,22.81,22.54,22.61,18900.0,19.072,19.0804,18.8545,18.9131,18900.0
2008-12-02 15:10:00,22.6,22.67,22.54,22.62,15300.0,18.9047,18.9633,18.8545,18.9214,15300.0
2008-12-02 15:15:00,22.61,22.93,22.61,22.93,15200.0,18.9131,19.1808,18.9131,19.1808,15200.0
2008-12-02 15:20:00,22.9,23.09,22.89,23.08,13200.0,19.1557,19.3146,19.1473,19.3062,13200.0
2008-12-02 15:25:00,23.09,23.14,22.99,23.04,19500.0,19.3146,19.3564,19.2309,19.2728,19500.0
2008-12-02 15:30:00,23.03,23.15,22.98,23.1,17500.0,19.2644,19.3648,19.2226,19.323,17500.0
2008-12-02 15:35:00,23.11,23.18,23.02,23.03,24400.0,19.3313,19.3899,19.256,19.2644,24400.0
2008-12-02 15:40:00,23.05,23.19,22.98,23.15,76000.0,19.2811,19.3982,19.2226,19.3648,76000.0
2008-12-02 15:45:00,23.12,23.22,22.82,22.89,46500.0,19.3397,19.4233,19.0887,19.1473,46500.0
2008-12-02 15:50:00,22.88,23.16,22.82,23.12,49900.0,19.1389,19.3731,19.0887,19.3397,49900.0
2008-12-02 15:55:00,23.13,23.27,23.09,23.27,114500.0,19.3481,19.4652,19.3146,19.4652,114500.0
2008-12-03 09:30:00,22.76,22.94,22.53,22.88,20200.0,19.0385,19.1891,18.8462,19.1389,20200.0
2008-12-03 09:35:00,22.89,23.05,22.89,23.04,12800.0,19.1473,19.2811,19.1473,19.2728,12800.0
2008-12-03 09:40:00,23.04,23.11,22.97,23.0,27400.0,19.2728,19.3313,19.2142,19.2393,27400.0
2008-12-03 09:45:00,23.0,23.07,22.91,22.91,20200.0,19.2393,19.2979,19.164,19.164,20200.0
2008-12-03 09:50:00,22.94,22.97,22.85,22.89,6700.0,19.1891,19.2142,19.1138,19.1473,6700.0
2008-12-03 09:55:00,22.89,22.89,22.7,22.78,10500.0,19.1473,19.1473,18.9884,19.0553,10500.0
2008-12-03 10:00:00,22.78,22.9,22.7,22.87,14500.0,19.0553,19.1557,18.9884,19.1306,14500.0
2008-12-03 10:05:00,22.89,23.03,22.8,22.89,22000.0,19.1473,19.2644,19.072,19.1473,22000.0
2008-12-03 10:10:00,22.85,22.88,22.75,22.88,6900.0,19.1138,19.1389,19.0302,19.1389,6900.0
2008-12-03 10:15:00,22.93,22.96,22.81,22.81,6000.0,19.1808,19.2058,19.0804,19.0804,6000.0
2008-12-03 10:20:00,22.81,22.96,22.81,22.96,5800.0,19.0804,19.2058,19.0804,19.2058,5800.0
2008-12-03 10:25:00,22.97,23.0,22.91,23.0,11800.0,19.2142,19.2393,19.164,19.2393,11800.0
2008-12-03 10:30:00,22.99,23.03,22.96,22.98,42200.0,19.2309,19.2644,19.2058,19.2226,42200.0
2008-12-03 10:35:00,22.98,23.01,22.94,22.94,30400.0,19.2226,19.2477,19.1891,19.1891,30400.0
2008-12-03 10:40:00,22.99,23.0,22.91,22.99,11300.0,19.2309,19.2393,19.164,19.2309,11300.0
2008-12-03 10:45:00,22.99,23.11,22.98,23.09,13500.0,19.2309,19.3313,19.2226,19.3146,13500.0
2008-12-03 10:50:00,23.08,23.15,23.04,23.13,19100.0,19.3062,19.3648,19.2728,19.3481,19100.0
2008-12-03 10:55:00,23.13,23.18,23.08,23.13,23700.0,19.3481,19.3899,19.3062,19.3481,23700.0
2008-12-03 11:00:00,23.15,23.18,23.08,23.08,17700.0,19.3648,19.3899,19.3062,19.3062,17700.0
2008-12-03 11:05:00,23.09,23.15,23.03,23.05,10700.0,19.3146,19.3648,19.2644,19.2811,10700.0
2008-12-03 11:10:00,23.09,23.28,23.06,23.23,24000.0,19.3146,19.4735,19.2895,19.4317,24000.0
2008-12-03 11:15:00,23.23,23.32,23.08,23.1,30200.0,19.4317,19.507,19.3062,19.323,30200.0
2008-12-03 11:20:00,23.05,23.13,23.04,23.09,11400.0,19.2811,19.3481,19.2728,19.3146,11400.0
2008-12-03 11:25:00,23.09,23.15,22.94,22.95,17300.0,19.3146,19.3648,19.1891,19.1975,17300.0
2008-12-03 11:30:00,22.95,23.04,22.95,23.0,10100.0,19.1975,19.2728,19.1975,19.2393,10100.0
2008-12-03 11:35:00,22.99,23.02,22.92,23.02,4900.0,19.2309,19.256,19.1724,19.256,4900.0
2008-12-03 11:40:00,23.04,23.15,23.0,23.0,14700.0,19.2728,19.3648,19.2393,19.2393,14700.0
2008-12-03 11:45:00,23.0,23.0,22.91,22.95,5800.0,19.2393,19.2393,19.164,19.1975,5800.0
2008-12-03 11:50:00,22.95,22.97,22.9,22.97,18100.0,19.1975,19.2142,19.1557,19.2142,18100.0
2008-12-03 11:55:00,22.97,22.99,22.91,22.97,11700.0,19.2142,19.2309,19.164,19.2142,11700.0
2008-12-03 12:00:00,22.99,22.99,22.83,22.84,15400.0,19.2309,19.2309,19.0971,19.1055,15400.0
2008-12-03 12:05:00,22.84,22.85,22.79,22.79,12800.0,19.1055,19.1138,19.0636,19.0636,12800.0
2008-12-03 12:10:00,22.81,22.91,22.81,22.86,10900.0,19.0804,19.164,19.0804,19.1222,10900.0
2008-12-03 12:15:00,22.85,22.87,22.64,22.68,15500.0,19.1138,19.1306,18.9382,18.9716,15500.0
2008-12-03 12:20:00,22.68,22.79,22.68,22.79,16700.0,18.9716,19.0636,18.9716,19.0636,16700.0
2008-12-03 12:25:00,22.79,22.95,22.79,22.8,18300.0,19.0636,19.1975,19.0636,19.072,18300.0
2008-12-03 12:30:00,22.81,22.91,22.81,22.88,11200.0,19.0804,19.164,19.0804,19.1389,11200.0
2008-12-03 12:35:00,22.9,22.99,22.89,22.99,14500.0,19.1557,19.2309,19.1473,19.2309,14500.0
2008-12-03 12:40:00,22.95,22.98,22.88,22.9,10400.0,19.1975,19.2226,19.1389,19.1557,10400.0
2008-12-03 12:45:00,22.91,22.98,22.91,22.98,11300.0,19.164,19.2226,19.164,19.2226,11300.0
2008-12-03 12:50:00,22.96,23.05,22.96,23.01,101900.0,19.2058,19.2811,19.2058,19.2477,101900.0
2008-12-03 12:55:00,23.02,23.08,22.96,22.98,15700.0,19.256,19.3062,19.2058,19.2226,15700.0
2008-12-03 13:00:00,22.95,22.99,22.95,22.97,3200.0,19.1975,19.2309,19.1975,19.2142,3200.0
2008-12-03 13:05:00,22.98,23.0,22.96,22.97,6500.0,19.2226,19.2393,19.2058,19.2142,6500.0
2008-12-03 13:10:00,22.97,22.98,22.92,22.96,7600.0,19.2142,19.2226,19.1724,19.2058,7600.0
2008-12-03 13:15:00,22.96,23.0,22.95,22.99,15400.0,19.2058,19.2393,19.1975,19.2309,15400.0
2008-12-03 13:20:00,22.99,23.01,22.87,22.9,28900.0,19.2309,19.2477,19.1306,19.1557,28900.0
2008-12-03 13:25:00,22.88,23.01,22.84,22.95,59400.0,19.1389,19.2477,19.1055,19.1975,59400.0
2008-12-03 13:30:00,22.93,22.93,22.8,22.85,5000.0,19.1808,19.1808,19.072,19.1138,5000.0
2008-12-03 13:35:00,22.84,22.84,22.74,22.74,8600.0,19.1055,19.1055,19.0218,19.0218,8600.0
2008-12-03 13:40:00,22.74,22.74,22.63,22.66,6400.0,19.0218,19.0218,18.9298,18.9549,6400.0
2008-12-03 13:45:00,22.64,22.65,22.56,22.59,6400.0,18.9382,18.9465,18.8713,18.8963,6400.0
2008-12-03 13:50:00,22.57,22.6,22.54,22.55,6900.0,18.8796,18.9047,18.8545,18.8629,6900.0
2008-12-03 13:55:00,22.55,22.6,22.53,22.57,5100.0,18.8629,18.9047,18.8462,18.8796,5100.0
2008-12-03 14:00:00,22.56,22.63,22.55,22.62,8000.0,18.8713,18.9298,18.8629,18.9214,8000.0
2008-12-03 14:05:00,22.61,22.63,22.45,22.56,12700.0,18.9131,18.9298,18.7792,18.8713,12700.0
2008-12-03 14:10:00,22.56,22.67,22.56,22.56,7200.0,18.8713,18.9633,18.8713,18.8713,7200.0
2008-12-03 14:15:00,22.56,22.7,22.56,22.65,6700.0,18.8713,18.9884,18.8713,18.9465,6700.0
2008-12-03 14:20:00,22.67,22.77,22.65,22.75,7900.0,18.9633,19.0469,18.9465,19.0302,7900.0
2008-12-03 14:25:00,22.77,22.95,22.76,22.89,12300.0,19.0469,19.1975,19.0385,19.1473,12300.0
2008-12-03 14:30:00,22.9,23.05,22.89,22.99,46100.0,19.1557,19.2811,19.1473,19.2309,46100.0
2008-12-03 14:35:00,23.0,23.05,22.9,22.92,16300.0,19.2393,19.2811,19.1557,19.1724,16300.0
2008-12-03 14:40:00,22.91,23.04,22.9,22.97,8200.0,19.164,19.2728,19.1557,19.2142,8200.0
2008-12-03 14:45:00,22.98,23.1,22.95,22.97,33600.0,19.2226,19.323,19.1975,19.2142,33600.0
2008-12-03 14:50:00,23.01,23.12,23.01,23.01,15500.0,19.2477,19.3397,19.2477,19.2477,15500.0
2008-12-03 14:55:00,22.97,23.03,22.82,22.89,4900.0,19.2142,19.2644,19.0887,19.1473,4900.0
2008-12-03 15:00:00,22.91,22.91,22.7,22.79,17800.0,19.164,19.164,18.9884,19.0636,17800.0
2008-12-03 15:05:00,22.79,23.0,22.79,22.97,19700.0,19.0636,19.2393,19.0636,19.2142,19700.0
2008-12-03 15:10:00,23.0,23.0,22.86,22.88,18900.0,19.2393,19.2393,19.1222,19.1389,18900.0
2008-12-03 15:15:00,22.95,22.96,22.71,22.89,14200.0,19.1975,19.2058,18.9967,19.1473,14200.0
2008-12-03 15:20:00,22.9,23.0,22.75,22.78,19500.0,19.1557,19.2393,19.0302,19.0553,19500.0
2008-12-03 15:25:00,22.75,22.92,22.71,22.92,13600.0,19.0302,19.1724,18.9967,19.1724,13600.0
2008-12-03 15:30:00,22.93,23.01,22.77,22.99,16800.0,19.1808,19.2477,19.0469,19.2309,16800.0
2008-12-03 15:35:00,23.0,23.06,22.91,23.02,25700.0,19.2393,19.2895,19.164,19.256,25700.0
2008-12-03 15:40:00,23.03,23.14,23.03,23.07,36700.0,19.2644,19.3564,19.2644,19.2979,36700.0
2008-12-03 15:45:00,23.07,23.14,22.97,23.06,40700.0,19.2979,19.3564,19.2142,19.2895,40700.0
2008-12-03 15:50:00,23.04,23.3,23.01,23.26,40400.0,19.2728,19.4903,19.2477,19.4568,40400.0
2008-12-03 15:55:00,23.28,23.42,23.25,23.33,93900.0,19.4735,19.5906,19.4484,19.5153,93900.0
2008-12-04 09:30:00,23.18,23.39,23.02,23.26,7700.0,19.3899,19.5655,19.256,19.4568,7700.0
2008-12-04 09:35:00,23.3,23.35,23.21,23.32,16900.0,19.4903,19.5321,19.415,19.507,16900.0
2008-12-04 09:40:00,23.37,23.47,23.35,23.41,12300.0,19.5488,19.6325,19.5321,19.5823,12300.0
2008-12-04 09:45:00,23.41,23.51,23.41,23.5,10100.0,19.5823,19.6659,19.5823,19.6576,10100.0
2008-12-04 09:50:00,23.5,23.7,23.48,23.69,22800.0,19.6576,19.8249,19.6408,19.8165,22800.0
2008-12-04 09:55:00,23.65,23.67,23.5,23.53,3400.0,19.783,19.7998,19.6576,19.6826,3400.0
2008-12-04 10:00:00,23.49,23.75,23.48,23.67,8400.0,19.6492,19.8667,19.6408,19.7998,8400.0
2008-12-04 10:05:00,23.65,23.66,23.45,23.57,2900.0,19.783,19.7914,19.6157,19.7161,2900.0
2008-12-04 10:10:00,23.52,23.55,23.37,23.41,4100.0,19.6743,19.6994,19.5488,19.5823,4100.0
2008-12-04 10:15:00,23.41,23.53,23.39,23.45,4500.0,19.5823,19.6826,19.5655,19.6157,4500.0
2008-12-04 10:20:00,23.44,23.59,23.42,23.49,3000.0,19.6074,19.7328,19.5906,19.6492,3000.0
2008-12-04 10:25:00,23.51,23.51,23.39,23.41,2100.0,19.6659,19.6659,19.5655,19.5823,2100.0
2008-12-04 10:30:00,23.39,23.53,23.37,23.52,3300.0,19.5655,19.6826,19.5488,19.6743,3300.0
2008-12-04 10:35:00,23.51,23.62,23.42,23.55,4500.0,19.6659,19.7579,19.5906,19.6994,4500.0
2008-12-04 10:40:00,23.58,23.6,23.56,23.56,1900.0,19.7245,19.7412,19.7077,19.7077,1900.0
2008-12-04 10:45:00,23.54,23.57,23.48,23.52,11600.0,19.691,19.7161,19.6408,19.6743,11600.0
2008-12-04 10:50:00,23.49,23.71,23.49,23.64,4300.0,19.6492,19.8332,19.6492,19.7747,4300.0
2008-12-04 10:55:00,23.65,23.7,23.65,23.67,1500.0,19.783,19.8249,19.783,19.7998,1500.0
2008-12-04 11:00:00,23.67,23.67,23.58,23.64,3500.0,19.7998,19.7998,19.7245,19.7747,3500.0
2008-12-04 11:05:00,23.58,23.58,23.4,23.4,4400.0,19.7245,19.7245,19.5739,19.5739,4400.0
2008-12-04 11:10:00,23.44,23.44,23.36,23.4,3700.0,19.6074,19.6074,19.5404,19.5739,3700.0
2008-12-04 11:15:00,23.4,23.5,23.4,23.42,3800.0,19.5739,19.6576,19.5739,19.5906,3800.0
2008-12-04 11:20:00,23.43,23.56,23.42,23.55,4100.0,19.599,19.7077,19.5906,19.6994,4100.0
2008-12-04 11:25:00,23.56,23.56,23.44,23.47,3900.0,19.7077,19.7077,19.6074,19.6325,3900.0
2008-12-04 11:30:00,23.45,23.45,23.29,23.34,4000.0,19.6157,19.6157,19.4819,19.5237,4000.0
2008-12-04 11:35:00,23.31,23.34,23.25,23.31,3600.0,19.4986,19.5237,19.4484,19.4986,3600.0
2008-12-04 11:40:00,23.28,23.29,23.17,23.19,6500.0,19.4735,19.4819,19.3815,19.3982,6500.0
2008-12-04 11:45:00,23.18,23.29,23.18,23.23,5100.0,19.3899,19.4819,19.3899,19.4317,5100.0
2008-12-04 11:50:00,23.24,23.33,23.24,23.33,1800.0,19.4401,19.5153,19.4401,19.5153,1800.0
2008-12-04 11:55:00,23.34,23.39,23.28,23.28,4300.0,19.5237,19.5655,19.4735,19.4735,4300.0
2008-12-04 12:00:00,23.28,23.32,23.12,23.15,3900.0,19.4735,19.507,19.3397,19.3648,3900.0
2008-12-04 12:05:00,23.16,23.19,23.11,23.19,2600.0,19.3731,19.3982,19.3313,19.3982,2600.0
2008-12-04 12:10:00,23.21,23.21,23.06,23.06,3500.0,19.415,19.415,19.2895,19.2895,3500.0
2008-12-04 12:15:00,23.09,23.18,23.08,23.1,3900.0,19.3146,19.3899,19.3062,19.323,3900.0
2008-12-04 12:20:00,23.06,23.14,23.03,23.14,5300.0,19.2895,19.3564,19.2644,19.3564,5300.0
2008-12-04 12:25:00,23.15,23.17,23.1,23.11,2700.0,19.3648,19.3815,19.323,19.3313,2700.0
2008-12-04 12:30:00,23.1,23.19,23.1,23.17,3200.0,19.323,19.3982,19.323,19.3815,3200.0
2008-12-04 12:35:00,23.18,23.22,23.09,23.22,5700.0,19.3899,19.4233,19.3146,19.4233,5700.0
2008-12-04 12:40:00,23.19,23.26,23.19,23.24,2300.0,19.3982,19.4568,19.3982,19.4401,2300.0
2008-12-04 12:45:00,23.25,23.25,23.16,23.17,3100.0,19.4484,19.4484,19.3731,19.3815,3100.0
2008-12-04 12:50:00,23.18,23.2,23.13,23.2,3700.0,19.3899,19.4066,19.3481,19.4066,3700.0
2008-12-04 12:55:00,23.22,23.26,23.19,23.19,2400.0,19.4233,19.4568,19.3982,19.3982,2400.0
2008-12-04 13:00:00,23.16,23.19,23.12,23.18,1400.0,19.3731,19.3982,19.3397,19.3899,1400.0
2008-12-04 13:05:00,23.18,23.18,23.1,23.11,1400.0,19.3899,19.3899,19.323,19.3313,1400.0
2008-12-04 13:10:00,23.13,23.13,23.01,23.05,39500.0,19.3481,19.3481,19.2477,19.2811,39500.0
2008-12-04 13:15:00,23.03,23.05,23.0,23.01,7300.0,19.2644,19.2811,19.2393,19.2477,7300.0
2008-12-04 13:20:00,23.01,23.06,22.99,23.04,5100.0,19.2477,19.2895,19.2309,19.2728,5100.0
2008-12-04 13:25:00,23.03,23.03,22.93,22.93,8000.0,19.2644,19.2644,19.1808,19.1808,8000.0
2008-12-04 13:30:00,22.92,22.96,22.88,22.95,12800.0,19.1724,19.2058,19.1389,19.1975,12800.0
2008-12-04 13:35:00,22.97,23.02,22.95,22.98,14100.0,19.2142,19.256,19.1975,19.2226,14100.0
2008-12-04 13:40:00,22.97,22.98,22.92,22.94,6300.0,19.2142,19.2226,19.1724,19.1891,6300.0
2008-12-04 13:45:00,22.93,23.1,22.89,23.1,12700.0,19.1808,19.323,19.1473,19.323,12700.0
2008-12-04 13:50:00,23.1,23.2,23.04,23.15,6700.0,19.323,19.4066,19.2728,19.3648,6700.0
2008-12-04 13:55:00,23.17,23.17,23.1,23.1,2300.0,19.3815,19.3815,19.323,19.323,2300.0
2008-12-04 14:00:00,23.12,23.19,23.12,23.15,2600.0,19.3397,19.3982,19.3397,19.3648,2600.0
2008-12-04 14:05:00,23.15,23.23,23.15,23.17,2700.0,19.3648,19.4317,19.3648,19.3815,2700.0
2008-12-04 14:10:00,23.2,23.25,23.16,23.16,2400.0,19.4066,19.4484,19.3731,19.3731,2400.0
2008-12-04 14:15:00,23.16,23.16,23.04,23.1,5800.0,19.3731,19.3731,19.2728,19.323,5800.0
2008-12-04 14:20:00,23.07,23.19,23.07,23.19,3800.0,19.2979,19.3982,19.2979,19.3982,3800.0
2008-12-04 14:25:00,23.18,23.18,23.06,23.11,3600.0,19.3899,19.3899,19.2895,19.3313,3600.0
2008-12-04 14:30:00,23.1,23.29,23.06,23.26,8000.0,19.323,19.4819,19.2895,19.4568,8000.0
2008-12-04 14:35:00,23.26,23.28,23.15,23.21,6900.0,19.4568,19.4735,19.3648,19.415,6900.0
2008-12-04 14:40:00,23.21,23.21,23.05,23.05,6900.0,19.415,19.415,19.2811,19.2811,6900.0
2008-12-04 14:45:00,23.01,23.12,22.94,23.07,10100.0,19.2477,19.3397,19.1891,19.2979,10100.0
2008-12-04 14:50:00,23.05,23.13,23.01,23.12,6600.0,19.2811,19.3481,19.2477,19.3397,6600.0
2008-12-04 14:55:00,23.14,23.21,23.04,23.04,7800.0,19.3564,19.415,19.2728,19.2728,7800.0
2008-12-04 15:00:00,23.04,23.05,22.85,22.88,10200.0,19.2728,19.2811,19.1138,19.1389,10200.0
2008-12-04 15:05:00,22.87,22.87,22.69,22.71,10300.0,19.1306,19.1306,18.98,18.9967,10300.0
2008-12-04 15:10:00,22.7,22.78,22.54,22.54,11100.0,18.9884,19.0553,18.8545,18.8545,11100.0
2008-12-04 15:15:00,22.56,22.61,22.44,22.54,14800.0,18.8713,18.9131,18.7709,18.8545,14800.0
2008-12-04 15:20:00,22.57,22.61,22.33,22.4,11500.0,18.8796,18.9131,18.6789,18.7374,11500.0
2008-12-04 15:25:00,22.41,22.49,22.3,22.3,16900.0,18.7458,18.8127,18.6538,18.6538,16900.0
2008-12-04 15:30:00,22.3,22.45,22.22,22.25,17200.0,18.6538,18.7792,18.5868,18.6119,17200.0
2008-12-04 15:35:00,22.26,22.32,22.21,22.25,14000.0,18.6203,18.6705,18.5785,18.6119,14000.0
2008-12-04 15:40:00,22.28,22.53,22.26,22.48,31400.0,18.637,18.8462,18.6203,18.8043,31400.0
2008-12-04 15:45:00,22.46,22.62,22.38,22.5,21000.0,18.7876,18.9214,18.7207,18.8211,21000.0
2008-12-04 15:50:00,22.5,22.5,22.32,22.43,20900.0,18.8211,18.8211,18.6705,18.7625,20900.0
2008-12-04 15:55:00,22.46,22.69,22.43,22.64,47300.0,18.7876,18.98,18.7625,18.9382,47300.0
2008-12-05 09:30:00,22.47,22.6,22.3,22.38,10600.0,18.796,18.9047,18.6538,18.7207,10600.0
2008-12-05 09:35:00,22.36,22.63,22.29,22.52,6400.0,18.704,18.9298,18.6454,18.8378,6400.0
2008-12-05 09:40:00,22.49,22.55,22.3,22.36,6400.0,18.8127,18.8629,18.6538,18.704,6400.0
2008-12-05 09:45:00,22.25,22.31,22.07,22.12,8300.0,18.6119,18.6621,18.4614,18.5032,8300.0
2008-12-05 09:50:00,22.1,22.3,22.1,22.26,11600.0,18.4865,18.6538,18.4865,18.6203,11600.0
2008-12-05 09:55:00,22.27,22.27,21.9,21.96,33100.0,18.6287,18.6287,18.3192,18.3694,33100.0
2008-12-05 10:00:00,21.97,22.1,21.93,22.03,8300.0,18.3777,18.4865,18.3443,18.4279,8300.0
2008-12-05 10:05:00,22.02,22.04,21.89,21.95,2600.0,18.4195,18.4363,18.3108,18.361,2600.0
2008-12-05 10:10:00,21.97,21.98,21.85,21.94,4400.0,18.3777,18.3861,18.2773,18.3526,4400.0
2008-12-05 10:15:00,21.93,22.03,21.88,21.93,5700.0,18.3443,18.4279,18.3024,18.3443,5700.0
2008-12-05 10:20:00,21.88,21.94,21.85,21.88,3400.0,18.3024,18.3526,18.2773,18.3024,3400.0
2008-12-05 10:25:00,21.95,22.05,21.93,22.02,4700.0,18.361,18.4446,18.3443,18.4195,4700.0
2008-12-05 10:30:00,22.0,22.11,21.97,22.04,5000.0,18.4028,18.4948,18.3777,18.4363,5000.0
2008-12-05 10:35:00,22.05,22.06,21.89,21.96,5700.0,18.4446,18.453,18.3108,18.3694,5700.0
2008-12-05 10:40:00,21.93,21.99,21.85,21.87,6900.0,18.3443,18.3945,18.2773,18.2941,6900.0
2008-12-05 10:45:00,21.85,22.03,21.85,22.02,6700.0,18.2773,18.4279,18.2773,18.4195,6700.0
2008-12-05 10:50:00,22.0,22.04,21.92,22.01,4500.0,18.4028,18.4363,18.3359,18.4112,4500.0
2008-12-05 10:55:00,22.01,22.14,22.01,22.04,11100.0,18.4112,18.5199,18.4112,18.4363,11100.0
2008-12-05 11:00:00,22.04,22.04,21.92,21.92,10600.0,18.4363,18.4363,18.3359,18.3359,10600.0
2008-12-05 11:05:00,21.94,22.02,21.88,21.97,6100.0,18.3526,18.4195,18.3024,18.3777,6100.0
2008-12-05 11:10:00,21.94,22.04,21.92,21.94,9800.0,18.3526,18.4363,18.3359,18.3526,9800.0
2008-12-05 11:15:00,21.94,22.0,21.87,21.92,5800.0,18.3526,18.4028,18.2941,18.3359,5800.0
2008-12-05 11:20:00,21.9,21.9,21.74,21.74,3700.0,18.3192,18.3192,18.1853,18.1853,3700.0
2008-12-05 11:25:00,21.76,21.8,21.73,21.76,2700.0,18.2021,18.2355,18.177,18.2021,2700.0
2008-12-05 11:30:00,21.77,21.86,21.69,21.86,6600.0,18.2104,18.2857,18.1435,18.2857,6600.0
2008-12-05 11:35:00,21.84,21.91,21.78,21.91,3300.0,18.269,18.3275,18.2188,18.3275,3300.0
2008-12-05 11:40:00,21.88,22.01,21.85,21.97,8300.0,18.3024,18.4112,18.2773,18.3777,8300.0
2008-12-05 11:45:00,21.99,21.99,21.92,21.94,1100.0,18.3945,18.3945,18.3359,18.3526,1100.0
2008-12-05 11:50:00,21.97,22.09,21.97,22.04,9500.0,18.3777,18.4781,18.3777,18.4363,9500.0
2008-12-05 11:55:00,22.04,22.04,21.95,21.99,7200.0,18.4363,18.4363,18.361,18.3945,7200.0
2008-12-05 12:00:00,22.03,22.08,21.98,22.02,2300.0,18.4279,18.4697,18.3861,18.4195,2300.0
2008-12-05 12:05:00,22.01,22.18,22.01,22.12,6900.0,18.4112,18.5534,18.4112,18.5032,6900.0
2008-12-05 12:10:00,22.09,22.09,22.03,22.09,8600.0,18.4781,18.4781,18.4279,18.4781,8600.0
2008-12-05 12:15:00,22.09,22.11,22.02,22.11,2900.0,18.4781,18.4948,18.4195,18.4948,2900.0
2008-12-05 12:20:00,22.14,22.17,22.05,22.06,2900.0,18.5199,18.545,18.4446,18.453,2900.0
2008-12-05 12:25:00,22.06,22.2,22.06,22.19,4900.0,18.453,18.5701,18.453,18.5617,4900.0
2008-12-05 12:30:00,22.17,22.19,21.91,21.91,10300.0,18.545,18.5617,18.3275,18.3275,10300.0
2008-12-05 12:35:00,21.92,22.0,21.91,21.98,2700.0,18.3359,18.4028,18.3275,18.3861,2700.0
2008-12-05 12:40:00,21.96,21.98,21.92,21.95,5100.0,18.3694,18.3861,18.3359,18.361,5100.0
2008-12-05 12:45:00,21.96,22.03,21.94,22.0,7100.0,18.3694,18.4279,18.3526,18.4028,7100.0
2008-12-05 12:50:00,21.99,22.0,21.93,22.0,2500.0,18.3945,18.4028,18.3443,18.4028,2500.0
2008-12-05 12:55:00,21.99,22.01,21.93,22.01,6300.0,18.3945,18.4112,18.3443,18.4112,6300.0
2008-12-05 13:00:00,21.98,22.08,21.98,22.07,3000.0,18.3861,18.4697,18.3861,18.4614,3000.0
2008-12-05 13:05:00,22.11,22.18,22.11,22.15,6100.0,18.4948,18.5534,18.4948,18.5283,6100.0
2008-12-05 13:10:00,22.16,22.27,22.15,22.27,13100.0,18.5367,18.6287,18.5283,18.6287,13100.0
2008-12-05 13:15:00,22.26,22.31,22.22,22.25,10500.0,18.6203,18.6621,18.5868,18.6119,10500.0
2008-12-05 13:20:00,22.25,22.33,22.25,22.27,10400.0,18.6119,18.6789,18.6119,18.6287,10400.0
2008-12-05 13:25:00,22.25,22.31,22.16,22.18,4100.0,18.6119,18.6621,18.5367,18.5534,4100.0
2008-12-05 13:30:00,22.19,22.31,22.16,22.29,3800.0,18.5617,18.6621,18.5367,18.6454,3800.0
2008-12-05 13:35:00,22.26,22.29,22.22,22.27,4100.0,18.6203,18.6454,18.5868,18.6287,4100.0
2008-12-05 13:40:00,22.25,22.35,22.19,22.34,15600.0,18.6119,18.6956,18.5617,18.6872,15600.0
2008-12-05 13:45:00,22.32,22.42,22.31,22.42,28100.0,18.6705,18.7541,18.6621,18.7541,28100.0
2008-12-05 13:50:00,22.41,22.56,22.41,22.45,10000.0,18.7458,18.8713,18.7458,18.7792,10000.0
2008-12-05 13:55:00,22.47,22.59,22.45,22.47,7000.0,18.796,18.8963,18.7792,18.796,7000.0
2008-12-05 14:00:00,22.48,22.54,22.45,22.46,3800.0,18.8043,18.8545,18.7792,18.7876,3800.0
2008-12-05 14:05:00,22.48,22.51,22.31,22.31,4500.0,18.8043,18.8294,18.6621,18.6621,4500.0
2008-12-05 14:10:00,22.3,22.35,22.28,22.33,4600.0,18.6538,18.6956,18.637,18.6789,4600.0
2008-12-05 14:15:00,22.37,22.38,22.22,22.33,6600.0,18.7123,18.7207,18.5868,18.6789,6600.0
2008-12-05 14:20:00,22.35,22.45,22.3,22.45,4800.0,18.6956,18.7792,18.6538,18.7792,4800.0
2008-12-05 14:25:00,22.49,22.51,22.35,22.38,4800.0,18.8127,18.8294,18.6956,18.7207,4800.0
2008-12-05 14:30:00,22.39,22.54,22.33,22.53,8000.0,18.729,18.8545,18.6789,18.8462,8000.0
2008-12-05 14:35:00,22.54,22.65,22.5,22.64,8900.0,18.8545,18.9465,18.8211,18.9382,8900.0
2008-12-05 14:40:00,22.65,22.81,22.65,22.76,14900.0,18.9465,19.0804,18.9465,19.0385,14900.0
2008-12-05 14:45:00,22.75,23.03,22.75,23.0,70000.0,19.0302,19.2644,19.0302,19.2393,70000.0
2008-12-05 14:50:00,23.02,23.02,22.84,22.92,24900.0,19.256,19.256,19.1055,19.1724,24900.0
2008-12-05 14:55:00,22.9,22.96,22.82,22.87,33300.0,19.1557,19.2058,19.0887,19.1306,33300.0
2008-12-05 15:00:00,22.88,22.99,22.59,22.63,35700.0,19.1389,19.2309,18.8963,18.9298,35700.0
2008-12-05 15:05:00,22.65,22.8,22.59,22.68,15400.0,18.9465,19.072,18.8963,18.9716,15400.0
2008-12-05 15:10:00,22.65,22.85,22.63,22.75,12900.0,18.9465,19.1138,18.9298,19.0302,12900.0
2008-12-05 15:15:00,22.79,23.03,22.79,22.87,6200.0,19.0636,19.2644,19.0636,19.1306,6200.0
2008-12-05 15:20:00,22.85,22.86,22.7,22.81,8000.0,19.1138,19.1222,18.9884,19.0804,8000.0
2008-12-05 15:25:00,22.81,22.94,22.78,22.93,7600.0,19.0804,19.1891,19.0553,19.1808,7600.0
2008-12-05 15:30:00,22.92,23.18,22.92,23.01,16300.0,19.1724,19.3899,19.1724,19.2477,16300.0
2008-12-05 15:35:00,23.01,23.21,22.93,23.13,19200.0,19.2477,19.415,19.1808,19.3481,19200.0
2008-12-05 15:40:00,23.11,23.29,23.05,23.23,44800.0,19.3313,19.4819,19.2811,19.4317,44800.0
2008-12-05 15:45:00,23.24,23.34,23.08,23.18,23300.0,19.4401,19.5237,19.3062,19.3899,23300.0
2008-12-05 15:50:00,23.18,23.23,23.07,23.13,37500.0,19.3899,19.4317,19.2979,19.3481,37500.0
2008-12-05 15:55:00,23.15,23.4,23.12,23.31,101800.0,19.3648,19.5739,19.3397,19.4986,101800.0
2008-12-08 09:30:00,23.97,24.11,23.85,24.05,15500.0,20.0507,20.1678,19.9503,20.1176,15500.0
2008-12-08 09:35:00,24.02,24.55,24.02,24.38,27400.0,20.0925,20.5359,20.0925,20.3937,27400.0
2008-12-08 09:40:00,24.35,24.63,24.33,24.5,11800.0,20.3686,20.6028,20.3518,20.494,11800.0
2008-12-08 09:45:00,24.5,24.54,24.31,24.41,12600.0,20.494,20.5275,20.3351,20.4188,12600.0
2008-12-08 09:50:00,24.36,24.38,24.11,24.14,15900.0,20.3769,20.3937,20.1678,20.1929,15900.0
2008-12-08 09:55:00,24.14,24.15,23.99,24.0,18200.0,20.1929,20.2013,20.0674,20.0758,18200.0
2008-12-08 10:00:00,23.99,24.11,23.98,24.03,39800.0,20.0674,20.1678,20.0591,20.1009,39800.0
2008-12-08 10:05:00,24.04,24.14,23.99,24.08,15100.0,20.1093,20.1929,20.0674,20.1427,15100.0
2008-12-08 10:10:00,24.06,24.07,23.93,24.01,8200.0,20.126,20.1344,20.0172,20.0842,8200.0
2008-12-08 10:15:00,24.02,24.07,23.96,24.05,8700.0,20.0925,20.1344,20.0423,20.1176,8700.0
2008-12-08 10:20:00,24.04,24.16,24.0,24.0,23400.0,20.1093,20.2096,20.0758,20.0758,23400.0
2008-12-08 10:25:00,23.99,24.14,23.96,24.08,11600.0,20.0674,20.1929,20.0423,20.1427,11600.0
2008-12-08 10:30:00,24.07,24.1,24.0,24.01,13100.0,20.1344,20.1594,20.0758,20.0842,13100.0
2008-12-08 10:35:00,24.01,24.13,23.98,24.13,21200.0,20.0842,20.1845,20.0591,20.1845,21200.0
2008-12-08 10:40:00,24.15,24.27,24.0,24.24,59500.0,20.2013,20.3017,20.0758,20.2766,59500.0
2008-12-08 10:45:00,24.24,24.38,24.2,24.3,47800.0,20.2766,20.3937,20.2431,20.3267,47800.0
2008-12-08 10:50:00,24.32,24.36,24.25,24.28,30900.0,20.3435,20.3769,20.2849,20.31,30900.0
2008-12-08 10:55:00,24.28,24.37,24.24,24.33,57300.0,20.31,20.3853,20.2766,20.3518,57300.0
2008-12-08 11:00:00,24.33,24.39,24.3,24.33,10400.0,20.3518,20.402,20.3267,20.3518,10400.0
2008-12-08 11:05:00,24.34,24.36,24.17,24.21,6500.0,20.3602,20.3769,20.218,20.2515,6500.0
2008-12-08 11:10:00,24.2,24.21,24.13,24.15,32300.0,20.2431,20.2515,20.1845,20.2013,32300.0
2008-12-08 11:15:00,24.12,24.14,24.03,24.06,5800.0,20.1762,20.1929,20.1009,20.126,5800.0
2008-12-08 11:20:00,24.05,24.06,23.96,24.0,17600.0,20.1176,20.126,20.0423,20.0758,17600.0
2008-12-08 11:25:00,23.99,24.05,23.99,24.03,26300.0,20.0674,20.1176,20.0674,20.1009,26300.0
2008-12-08 11:30:00,24.03,24.07,23.98,23.99,8900.0,20.1009,20.1344,20.0591,20.0674,8900.0
2008-12-08 11:35:00,24.02,24.06,23.94,23.98,8200.0,20.0925,20.126,20.0256,20.0591,8200.0
2008-12-08 11:40:00,23.99,23.99,23.96,23.97,4500.0,20.0674,20.0674,20.0423,20.0507,4500.0
2008-12-08 11:45:00,23.94,23.99,23.94,23.95,4600.0,20.0256,20.0674,20.0256,20.034,4600.0
2008-12-08 11:50:00,23.95,23.95,23.9,23.91,5800.0,20.034,20.034,19.9921,20.0005,5800.0
2008-12-08 11:55:00,23.89,23.92,23.85,23.89,4200.0,19.9838,20.0089,19.9503,19.9838,4200.0
2008-12-08 12:00:00,23.89,23.95,23.89,23.95,4600.0,19.9838,20.034,19.9838,20.034,4600.0
2008-12-08 12:05:00,23.93,23.98,23.92,23.95,25000.0,20.0172,20.0591,20.0089,20.034,25000.0
2008-12-08 12:10:00,23.93,23.97,23.9,23.96,5100.0,20.0172,20.0507,19.9921,20.0423,5100.0
2008-12-08 12:15:00,23.98,24.05,23.97,24.01,5200.0,20.0591,20.1176,20.0507,20.0842,5200.0
2008-12-08 12:20:00,23.99,24.03,23.97,23.99,12900.0,20.0674,20.1009,20.0507,20.0674,12900.0
2008-12-08 12:25:00,23.99,24.0,23.96,23.99,3200.0,20.0674,20.0758,20.0423,20.0674,3200.0
2008-12-08 12:30:00,23.99,24.0,23.97,23.99,6600.0,20.0674,20.0758,20.0507,20.0674,6600.0
2008-12-08 12:35:00,23.98,24.0,23.98,23.99,6100.0,20.0591,20.0758,20.0591,20.0674,6100.0
2008-12-08 12:40:00,23.99,24.0,23.97,24.0,5500.0,20.0674,20.0758,20.0507,20.0758,5500.0
2008-12-08 12:45:00,24.0,24.0,23.95,23.97,14600.0,20.0758,20.0758,20.034,20.0507,14600.0
2008-12-08 12:50:00,23.97,24.0,23.87,23.94,27900.0,20.0507,20.0758,19.9671,20.0256,27900.0
2008-12-08 12:55:00,23.93,24.0,23.93,23.99,3100.0,20.0172,20.0758,20.0172,20.0674,3100.0
2008-12-08 13:00:00,23.99,24.1,23.99,24.0,12900.0,20.0674,20.1594,20.0674,20.0758,12900.0
2008-12-08 13:05:00,24.0,24.07,23.99,24.05,5000.0,20.0758,20.1344,20.0674,20.1176,5000.0
2008-12-08 13:10:00,24.03,24.07,23.96,23.98,5300.0,20.1009,20.1344,20.0423,20.0591,5300.0
2008-12-08 13:15:00,23.99,24.01,23.89,23.94,7200.0,20.0674,20.0842,19.9838,20.0256,7200.0
2008-12-08 13:20:00,23.9,23.96,23.85,23.95,3800.0,19.9921,20.0423,19.9503,20.034,3800.0
2008-12-08 13:25:00,23.97,24.02,23.9,23.93,5700.0,20.0507,20.0925,19.9921,20.0172,5700.0
2008-12-08 13:30:00,23.91,23.97,23.74,23.97,21300.0,20.0005,20.0507,19.8583,20.0507,21300.0
2008-12-08 13:35:00,23.97,24.02,23.95,24.0,24300.0,20.0507,20.0925,20.034,20.0758,24300.0
2008-12-08 13:40:00,24.0,24.05,24.0,24.02,8700.0,20.0758,20.1176,20.0758,20.0925,8700.0
2008-12-08 13:45:00,24.02,24.04,23.97,23.97,7700.0,20.0925,20.1093,20.0507,20.0507,7700.0
2008-12-08 13:50:00,23.97,24.0,23.93,23.96,10400.0,20.0507,20.0758,20.0172,20.0423,10400.0
2008-12-08 13:55:00,23.99,24.03,23.95,24.02,14000.0,20.0674,20.1009,20.034,20.0925,14000.0
2008-12-08 14:00:00,24.0,24.1,23.99,24.1,6300.0,20.0758,20.1594,20.0674,20.1594,6300.0
2008-12-08 14:05:00,24.1,24.14,24.04,24.1,39500.0,20.1594,20.1929,20.1093,20.1594,39500.0
2008-12-08 14:10:00,24.07,24.12,24.05,24.08,4800.0,20.1344,20.1762,20.1176,20.1427,4800.0
2008-12-08 14:15:00,24.08,24.1,24.06,24.1,4400.0,20.1427,20.1594,20.126,20.1594,4400.0
2008-12-08 14:20:00,24.11,24.21,24.11,24.17,7200.0,20.1678,20.2515,20.1678,20.218,7200.0
2008-12-08 14:25:00,24.19,24.25,24.13,24.15,19700.0,20.2347,20.2849,20.1845,20.2013,19700.0
2008-12-08 14:30:00,24.15,24.18,24.03,24.03,11700.0,20.2013,20.2264,20.1009,20.1009,11700.0
2008-12-08 14:35:00,24.04,24.11,24.02,24.11,6800.0,20.1093,20.1678,20.0925,20.1678,6800.0
2008-12-08 14:40:00,24.09,24.13,24.04,24.08,10300.0,20.1511,20.1845,20.1093,20.1427,10300.0
2008-12-08 14:45:00,24.1,24.24,24.04,24.19,17900.0,20.1594,20.2766,20.1093,20.2347,17900.0
2008-12-08 14:50:00,24.17,24.17,24.11,24.11,5200.0,20.218,20.218,20.1678,20.1678,5200.0
2008-12-08 14:55:00,24.14,24.21,24.12,24.18,11900.0,20.1929,20.2515,20.1762,20.2264,11900.0
2008-12-08 15:00:00,24.18,24.19,24.09,24.14,31800.0,20.2264,20.2347,20.1511,20.1929,31800.0
2008-12-08 15:05:00,24.18,24.25,24.12,24.2,5500.0,20.2264,20.2849,20.1762,20.2431,5500.0
2008-12-08 15:10:00,24.2,24.31,24.17,24.26,12500.0,20.2431,20.3351,20.218,20.2933,12500.0
2008-12-08 15:15:00,24.28,24.33,24.17,24.28,16800.0,20.31,20.3518,20.218,20.31,16800.0
2008-12-08 15:20:00,24.28,24.36,24.23,24.26,13600.0,20.31,20.3769,20.2682,20.2933,13600.0
2008-12-08 15:25:00,24.27,24.36,24.24,24.36,14200.0,20.3017,20.3769,20.2766,20.3769,14200.0
2008-12-08 15:30:00,24.36,24.41,24.27,24.41,35900.0,20.3769,20.4188,20.3017,20.4188,35900.0
2008-12-08 15:35:00,24.41,24.44,24.21,24.21,41000.0,20.4188,20.4439,20.2515,20.2515,41000.0
2008-12-08 15:40:00,24.21,24.44,24.21,24.35,66000.0,20.2515,20.4439,20.2515,20.3686,66000.0
2008-12-08 15:45:00,24.32,24.33,24.13,24.2,53800.0,20.3435,20.3518,20.1845,20.2431,53800.0
2008-12-08 15:50:00,24.2,24.38,24.2,24.32,52300.0,20.2431,20.3937,20.2431,20.3435,52300.0
2008-12-08 15:55:00,24.32,24.43,24.3,24.33,90900.0,20.3435,20.4355,20.3267,20.3518,90900.0
2008-12-09 09:30:00,24.54,24.54,23.97,24.07,7100.0,20.5275,20.5275,20.0507,20.1344,7100.0
2008-12-09 09:35:00,24.04,24.25,24.01,24.17,4400.0,20.1093,20.2849,20.0842,20.218,4400.0
2008-12-09 09:40:00,24.18,24.3,24.04,24.3,14300.0,20.2264,20.3267,20.1093,20.3267,14300.0
2008-12-09 09:45:00,24.3,24.39,24.3,24.37,5100.0,20.3267,20.402,20.3267,20.3853,5100.0
2008-12-09 09:50:00,24.35,24.36,24.19,24.21,10000.0,20.3686,20.3769,20.2347,20.2515,10000.0
2008-12-09 09:55:00,24.22,24.27,24.19,24.21,6800.0,20.2598,20.3017,20.2347,20.2515,6800.0
2008-12-09 10:00:00,24.26,24.54,24.25,24.54,16600.0,20.2933,20.5275,20.2849,20.5275,16600.0
2008-12-09 10:05:00,24.53,24.56,24.43,24.48,10100.0,20.5191,20.5442,20.4355,20.4773,10100.0
2008-12-09 10:10:00,24.48,24.62,24.48,24.61,6200.0,20.4773,20.5944,20.4773,20.5861,6200.0
2008-12-09 10:15:00,24.63,24.73,24.6,24.62,26900.0,20.6028,20.6864,20.5777,20.5944,26900.0
2008-12-09 10:20:00,24.62,24.74,24.58,24.61,12600.0,20.5944,20.6948,20.561,20.5861,12600.0
2008-12-09 10:25:00,24.6,24.78,24.6,24.66,26700.0,20.5777,20.7283,20.5777,20.6279,26700.0
2008-12-09 10:30:00,24.68,24.87,24.68,24.87,18300.0,20.6446,20.8035,20.6446,20.8035,18300.0
2008-12-09 10:35:00,24.87,24.93,24.81,24.83,16200.0,20.8035,20.8537,20.7534,20.7701,16200.0
2008-12-09 10:40:00,24.79,24.94,24.72,24.85,10100.0,20.7366,20.8621,20.6781,20.7868,10100.0
2008-12-09 10:45:00,24.88,24.95,24.81,24.88,7400.0,20.8119,20.8705,20.7534,20.8119,7400.0
2008-12-09 10:50:00,24.86,24.9,24.77,24.77,7000.0,20.7952,20.8286,20.7199,20.7199,7000.0
2008-12-09 10:55:00,24.77,24.88,24.77,24.8,6500.0,20.7199,20.8119,20.7199,20.745,6500.0
2008-12-09 11:00:00,24.8,24.87,24.7,24.74,9700.0,20.745,20.8035,20.6613,20.6948,9700.0
2008-12-09 11:05:00,24.7,24.74,24.61,24.65,8700.0,20.6613,20.6948,20.5861,20.6195,8700.0
2008-12-09 11:10:00,24.63,24.68,24.55,24.57,7700.0,20.6028,20.6446,20.5359,20.5526,7700.0
2008-12-09 11:15:00,24.57,24.6,24.52,24.54,6500.0,20.5526,20.5777,20.5108,20.5275,6500.0
2008-12-09 11:20:00,24.54,24.57,24.43,24.46,6900.0,20.5275,20.5526,20.4355,20.4606,6900.0
2008-12-09 11:25:00,24.44,24.52,24.43,24.43,4200.0,20.4439,20.5108,20.4355,20.4355,4200.0
2008-12-09 11:30:00,24.44,24.54,24.44,24.5,3100.0,20.4439,20.5275,20.4439,20.494,3100.0
2008-12-09 11:35:00,24.52,24.57,24.38,24.38,4900.0,20.5108,20.5526,20.3937,20.3937,4900.0
2008-12-09 11:40:00,24.42,24.49,24.38,24.43,10400.0,20.4271,20.4857,20.3937,20.4355,10400.0
2008-12-09 11:45:00,24.39,24.44,24.38,24.4,8400.0,20.402,20.4439,20.3937,20.4104,8400.0
2008-12-09 11:50:00,24.4,24.5,24.38,24.48,29500.0,20.4104,20.494,20.3937,20.4773,29500.0
2008-12-09 11:55:00,24.47,24.49,24.39,24.39,3000.0,20.4689,20.4857,20.402,20.402,3000.0
2008-12-09 12:00:00,24.4,24.5,24.37,24.49,3800.0,20.4104,20.494,20.3853,20.4857,3800.0
2008-12-09 12:05:00,24.51,24.54,24.48,24.49,13600.0,20.5024,20.5275,20.4773,20.4857,13600.0
2008-12-09 12:10:00,24.48,24.49,24.45,24.46,1700.0,20.4773,20.4857,20.4522,20.4606,1700.0
2008-12-09 12:15:00,24.45,24.47,24.35,24.42,8400.0,20.4522,20.4689,20.3686,20.4271,8400.0
2008-12-09 12:20:00,24.44,24.44,24.32,24.37,3700.0,20.4439,20.4439,20.3435,20.3853,3700.0
2008-12-09 12:25:00,24.38,24.4,24.35,24.4,7400.0,20.3937,20.4104,20.3686,20.4104,7400.0
2008-12-09 12:30:00,24.41,24.5,24.41,24.5,6200.0,20.4188,20.494,20.4188,20.494,6200.0
2008-12-09 12:35:00,24.49,24.59,24.49,24.59,2600.0,20.4857,20.5693,20.4857,20.5693,2600.0
2008-12-09 12:40:00,24.57,24.59,24.52,24.55,3800.0,20.5526,20.5693,20.5108,20.5359,3800.0
2008-12-09 12:45:00,24.52,24.54,24.49,24.51,1500.0,20.5108,20.5275,20.4857,20.5024,1500.0
2008-12-09 12:50:00,24.5,24.56,24.47,24.52,4600.0,20.494,20.5442,20.4689,20.5108,4600.0
2008-12-09 12:55:00,24.5,24.5,24.38,24.43,9100.0,20.494,20.494,20.3937,20.4355,9100.0
2008-12-09 13:00:00,24.43,24.44,24.34,24.39,7000.0,20.4355,20.4439,20.3602,20.402,7000.0
2008-12-09 13:05:00,24.39,24.57,24.39,24.51,8000.0,20.402,20.5526,20.402,20.5024,8000.0
2008-12-09 13:10:00,24.51,24.57,24.48,24.48,6800.0,20.5024,20.5526,20.4773,20.4773,6800.0
2008-12-09 13:15:00,24.46,24.47,24.37,24.38,3700.0,20.4606,20.4689,20.3853,20.3937,3700.0
2008-12-09 13:20:00,24.4,24.53,24.39,24.52,8900.0,20.4104,20.5191,20.402,20.5108,8900.0
2008-12-09 13:25:00,24.52,24.53,24.43,24.45,6700.0,20.5108,20.5191,20.4355,20.4522,6700.0
2008-12-09 13:30:00,24.46,24.52,24.45,24.48,10500.0,20.4606,20.5108,20.4522,20.4773,10500.0
2008-12-09 13:35:00,24.47,24.56,24.44,24.56,8600.0,20.4689,20.5442,20.4439,20.5442,8600.0
2008-12-09 13:40:00,24.55,24.58,24.5,24.5,7500.0,20.5359,20.561,20.494,20.494,7500.0
2008-12-09 13:45:00,24.5,24.69,24.49,24.67,12500.0,20.494,20.653,20.4857,20.6362,12500.0
2008-12-09 13:50:00,24.66,24.66,24.58,24.6,9500.0,20.6279,20.6279,20.561,20.5777,9500.0
2008-12-09 13:55:00,24.6,24.66,24.56,24.6,7900.0,20.5777,20.6279,20.5442,20.5777,7900.0
2008-12-09 14:00:00,24.56,24.61,24.47,24.5,14200.0,20.5442,20.5861,20.4689,20.494,14200.0
2008-12-09 14:05:00,24.5,24.5,24.4,24.42,14800.0,20.494,20.494,20.4104,20.4271,14800.0
2008-12-09 14:10:00,24.43,24.47,24.4,24.45,6600.0,20.4355,20.4689,20.4104,20.4522,6600.0
2008-12-09 14:15:00,24.46,24.52,24.44,24.52,10600.0,20.4606,20.5108,20.4439,20.5108,10600.0
2008-12-09 14:20:00,24.51,24.52,24.31,24.35,14900.0,20.5024,20.5108,20.3351,20.3686,14900.0
2008-12-09 14:25:00,24.35,24.35,24.24,24.26,29500.0,20.3686,20.3686,20.2766,20.2933,29500.0
2008-12-09 14:30:00,24.25,24.26,24.16,24.18,21400.0,20.2849,20.2933,20.2096,20.2264,21400.0
2008-12-09 14:35:00,24.18,24.26,24.17,24.21,21300.0,20.2264,20.2933,20.218,20.2515,21300.0
2008-12-09 14:40:00,24.21,24.28,24.2,24.25,6600.0,20.2515,20.31,20.2431,20.2849,6600.0
2008-12-09 14:45:00,24.26,24.51,24.21,24.48,26600.0,20.2933,20.5024,20.2515,20.4773,26600.0
2008-12-09 14:50:00,24.48,24.52,24.37,24.41,16500.0,20.4773,20.5108,20.3853,20.4188,16500.0
2008-12-09 14:55:00,24.44,24.69,24.44,24.66,18600.0,20.4439,20.653,20.4439,20.6279,18600.0
2008-12-09 15:00:00,24.65,24.76,24.61,24.64,18500.0,20.6195,20.7115,20.5861,20.6112,18500.0
2008-12-09 15:05:00,24.63,24.7,24.5,24.66,26500.0,20.6028,20.6613,20.494,20.6279,26500.0
2008-12-09 15:10:00,24.64,24.66,24.43,24.46,22500.0,20.6112,20.6279,20.4355,20.4606,22500.0
2008-12-09 15:15:00,24.47,24.63,24.43,24.63,18400.0,20.4689,20.6028,20.4355,20.6028,18400.0
2008-12-09 15:20:00,24.6,24.66,24.48,24.5,30900.0,20.5777,20.6279,20.4773,20.494,30900.0
2008-12-09 15:25:00,24.5,24.5,24.26,24.3,17000.0,20.494,20.494,20.2933,20.3267,17000.0
2008-12-09 15:30:00,24.29,24.42,24.22,24.3,16700.0,20.3184,20.4271,20.2598,20.3267,16700.0
2008-12-09 15:35:00,24.33,24.33,24.19,24.28,19900.0,20.3518,20.3518,20.2347,20.31,19900.0
2008-12-09 15:40:00,24.28,24.5,24.27,24.4,26900.0,20.31,20.494,20.3017,20.4104,26900.0
2008-12-09 15:45:00,24.39,24.5,24.28,24.45,56200.0,20.402,20.494,20.31,20.4522,56200.0
2008-12-09 15:50:00,24.43,24.44,24.25,24.27,39200.0,20.4355,20.4439,20.2849,20.3017,39200.0
2008-12-09 15:55:00,24.27,24.29,24.18,24.23,76100.0,20.3017,20.3184,20.2264,20.2682,76100.0
2008-12-10 09:30:00,24.51,24.71,24.31,24.65,8300.0,20.5024,20.6697,20.3351,20.6195,8300.0
2008-12-10 09:35:00,24.71,24.71,24.5,24.54,10300.0,20.6697,20.6697,20.494,20.5275,10300.0
2008-12-10 09:40:00,24.53,24.6,24.5,24.53,10400.0,20.5191,20.5777,20.494,20.5191,10400.0
2008-12-10 09:45:00,24.55,24.63,24.31,24.34,25100.0,20.5359,20.6028,20.3351,20.3602,25100.0
2008-12-10 09:50:00,24.35,24.4,24.23,24.25,15400.0,20.3686,20.4104,20.2682,20.2849,15400.0
2008-12-10 09:55:00,24.23,24.24,24.07,24.13,12400.0,20.2682,20.2766,20.1344,20.1845,12400.0
2008-12-10 10:00:00,24.17,24.36,24.13,24.31,8600.0,20.218,20.3769,20.1845,20.3351,8600.0
2008-12-10 10:05:00,24.33,24.33,24.21,24.27,9900.0,20.3518,20.3518,20.2515,20.3017,9900.0
2008-12-10 10:10:00,24.27,24.36,24.26,24.36,5800.0,20.3017,20.3769,20.2933,20.3769,5800.0
2008-12-10 10:15:00,24.36,24.52,24.32,24.45,31400.0,20.3769,20.5108,20.3435,20.4522,31400.0
2008-12-10 10:20:00,24.44,24.47,24.38,24.41,19400.0,20.4439,20.4689,20.3937,20.4188,19400.0
2008-12-10 10:25:00,24.41,24.45,24.37,24.44,8900.0,20.4188,20.4522,20.3853,20.4439,8900.0
2008-12-10 10:30:00,24.45,24.49,24.41,24.49,5700.0,20.4522,20.4857,20.4188,20.4857,5700.0
2008-12-10 10:35:00,24.5,24.55,24.39,24.47,17500.0,20.494,20.5359,20.402,20.4689,17500.0
2008-12-10 10:40:00,24.45,24.5,24.31,24.34,9200.0,20.4522,20.494,20.3351,20.3602,9200.0
2008-12-10 10:45:00,24.33,24.35,24.28,24.3,8000.0,20.3518,20.3686,20.31,20.3267,8000.0
2008-12-10 10:50:00,24.27,24.3,24.21,24.25,22600.0,20.3017,20.3267,20.2515,20.2849,22600.0
2008-12-10 10:55:00,24.24,24.3,24.2,24.3,7500.0,20.2766,20.3267,20.2431,20.3267,7500.0
2008-12-10 11:00:00,24.33,24.41,24.28,24.38,7100.0,20.3518,20.4188,20.31,20.3937,7100.0
2008-12-10 11:05:00,24.36,24.43,24.28,24.3,10100.0,20.3769,20.4355,20.31,20.3267,10100.0
2008-12-10 11:10:00,24.29,24.41,24.29,24.39,5300.0,20.3184,20.4188,20.3184,20.402,5300.0
2008-12-10 11:15:00,24.39,24.54,24.38,24.54,11600.0,20.402,20.5275,20.3937,20.5275,11600.0
2008-12-10 11:20:00,24.52,24.54,24.47,24.52,6500.0,20.5108,20.5275,20.4689,20.5108,6500.0
2008-12-10 11:25:00,24.47,24.5,24.39,24.45,5200.0,20.4689,20.494,20.402,20.4522,5200.0
2008-12-10 11:30:00,24.44,24.57,24.44,24.49,6100.0,20.4439,20.5526,20.4439,20.4857,6100.0
2008-12-10 11:35:00,24.51,24.55,24.43,24.46,14000.0,20.5024,20.5359,20.4355,20.4606,14000.0
2008-12-10 11:40:00,24.47,24.55,24.45,24.55,6100.0,20.4689,20.5359,20.4522,20.5359,6100.0
2008-12-10 11:45:00,24.53,24.67,24.52,24.62,6900.0,20.5191,20.6362,20.5108,20.5944,6900.0
2008-12-10 11:50:00,24.67,24.7,24.62,24.64,6100.0,20.6362,20.6613,20.5944,20.6112,6100.0
2008-12-10 11:55:00,24.67,24.67,24.58,24.62,3200.0,20.6362,20.6362,20.561,20.5944,3200.0
2008-12-10 12:00:00,24.62,24.69,24.59,24.67,2400.0,20.5944,20.653,20.5693,20.6362,2400.0
2008-12-10 12:05:00,24.65,24.69,24.6,24.6,3100.0,20.6195,20.653,20.5777,20.5777,3100.0
2008-12-10 12:10:00,24.63,24.75,24.62,24.74,4500.0,20.6028,20.7032,20.5944,20.6948,4500.0
2008-12-10 12:15:00,24.75,24.75,24.66,24.7,19400.0,20.7032,20.7032,20.6279,20.6613,19400.0
2008-12-10 12:20:00,24.7,24.7,24.52,24.57,8100.0,20.6613,20.6613,20.5108,20.5526,8100.0
2008-12-10 12:25:00,24.6,24.6,24.52,24.56,4400.0,20.5777,20.5777,20.5108,20.5442,4400.0
2008-12-10 12:30:00,24.55,24.61,24.53,24.61,3700.0,20.5359,20.5861,20.5191,20.5861,3700.0
2008-12-10 12:35:00,24.61,24.61,24.49,24.54,3600.0,20.5861,20.5861,20.4857,20.5275,3600.0
2008-12-10 12:40:00,24.54,24.62,24.54,24.6,3300.0,20.5275,20.5944,20.5275,20.5777,3300.0
2008-12-10 12:45:00,24.59,24.6,24.53,24.58,4800.0,20.5693,20.5777,20.5191,20.561,4800.0
2008-12-10 12:50:00,24.6,24.64,24.57,24.57,3000.0,20.5777,20.6112,20.5526,20.5526,3000.0
2008-12-10 12:55:00,24.52,24.52,24.46,24.48,3000.0,20.5108,20.5108,20.4606,20.4773,3000.0
2008-12-10 13:00:00,24.48,24.59,24.46,24.58,3900.0,20.4773,20.5693,20.4606,20.561,3900.0
2008-12-10 13:05:00,24.58,24.6,24.55,24.57,5700.0,20.561,20.5777,20.5359,20.5526,5700.0
2008-12-10 13:10:00,24.56,24.65,24.56,24.64,5900.0,20.5442,20.6195,20.5442,20.6112,5900.0
2008-12-10 13:15:00,24.63,24.68,24.63,24.66,5200.0,20.6028,20.6446,20.6028,20.6279,5200.0
2008-12-10 13:20:00,24.65,24.69,24.62,24.65,6000.0,20.6195,20.653,20.5944,20.6195,6000.0
2008-12-10 13:25:00,24.65,24.65,24.54,24.55,14000.0,20.6195,20.6195,20.5275,20.5359,14000.0
2008-12-10 13:30:00,24.55,24.56,24.44,24.47,21800.0,20.5359,20.5442,20.4439,20.4689,21800.0
2008-12-10 13:35:00,24.49,24.52,24.43,24.48,10500.0,20.4857,20.5108,20.4355,20.4773,10500.0
2008-12-10 13:40:00,24.48,24.5,24.41,24.47,7000.0,20.4773,20.494,20.4188,20.4689,7000.0
2008-12-10 13:45:00,24.46,24.52,24.45,24.52,3900.0,20.4606,20.5108,20.4522,20.5108,3900.0
2008-12-10 13:50:00,24.48,24.48,24.3,24.37,14400.0,20.4773,20.4773,20.3267,20.3853,14400.0
2008-12-10 13:55:00,24.4,24.4,24.28,24.36,8300.0,20.4104,20.4104,20.31,20.3769,8300.0
2008-12-10 14:00:00,24.35,24.36,24.3,24.34,7200.0,20.3686,20.3769,20.3267,20.3602,7200.0
2008-12-10 14:05:00,24.32,24.42,24.32,24.41,5300.0,20.3435,20.4271,20.3435,20.4188,5300.0
2008-12-10 14:10:00,24.42,24.47,24.4,24.4,5200.0,20.4271,20.4689,20.4104,20.4104,5200.0
2008-12-10 14:15:00,24.41,24.44,24.39,24.42,5400.0,20.4188,20.4439,20.402,20.4271,5400.0
2008-12-10 14:20:00,24.42,24.42,24.22,24.29,20000.0,20.4271,20.4271,20.2598,20.3184,20000.0
2008-12-10 14:25:00,24.28,24.31,24.25,24.29,7100.0,20.31,20.3351,20.2849,20.3184,7100.0
2008-12-10 14:30:00,24.3,24.3,24.23,24.25,9600.0,20.3267,20.3267,20.2682,20.2849,9600.0
2008-12-10 14:35:00,24.32,24.44,24.29,24.39,7500.0,20.3435,20.4439,20.3184,20.402,7500.0
2008-12-10 14:40:00,24.43,24.48,24.39,24.48,4700.0,20.4355,20.4773,20.402,20.4773,4700.0
2008-12-10 14:45:00,24.49,24.51,24.34,24.34,11800.0,20.4857,20.5024,20.3602,20.3602,11800.0
2008-12-10 14:50:00,24.34,24.49,24.31,24.46,12000.0,20.3602,20.4857,20.3351,20.4606,12000.0
2008-12-10 14:55:00,24.47,24.47,24.35,24.39,5700.0,20.4689,20.4689,20.3686,20.402,5700.0
2008-12-10 15:00:00,24.38,24.47,24.35,24.42,33100.0,20.3937,20.4689,20.3686,20.4271,33100.0
2008-12-10 15:05:00,24.41,24.59,24.38,24.55,39600.0,20.4188,20.5693,20.3937,20.5359,39600.0
2008-12-10 15:10:00,24.55,24.56,24.43,24.5,46100.0,20.5359,20.5442,20.4355,20.494,46100.0
2008-12-10 15:15:00,24.5,24.58,24.45,24.45,28700.0,20.494,20.561,20.4522,20.4522,28700.0
2008-12-10 15:20:00,24.48,24.51,24.41,24.5,20300.0,20.4773,20.5024,20.4188,20.494,20300.0
2008-12-10 15:25:00,24.5,24.53,24.4,24.5,26500.0,20.494,20.5191,20.4104,20.494,26500.0
2008-12-10 15:30:00,24.49,24.51,24.32,24.35,36400.0,20.4857,20.5024,20.3435,20.3686,36400.0
2008-12-10 15:35:00,24.34,24.44,24.32,24.34,16500.0,20.3602,20.4439,20.3435,20.3602,16500.0
2008-12-10 15:40:00,24.34,24.47,24.34,24.43,20500.0,20.3602,20.4689,20.3602,20.4355,20500.0
2008-12-10 15:45:00,24.41,24.5,24.37,24.44,38900.0,20.4188,20.494,20.3853,20.4439,38900.0
2008-12-10 15:50:00,24.46,24.47,24.4,24.41,44600.0,20.4606,20.4689,20.4104,20.4188,44600.0
2008-12-10 15:55:00,24.41,24.49,24.41,24.44,63100.0,20.4188,20.4857,20.4188,20.4439,63100.0
2008-12-11 09:30:00,24.11,24.32,24.11,24.17,5300.0,20.1678,20.3435,20.1678,20.218,5300.0
2008-12-11 09:35:00,24.12,24.41,24.12,24.41,13600.0,20.1762,20.4188,20.1762,20.4188,13600.0
2008-12-11 09:40:00,24.4,24.47,24.29,24.34,20200.0,20.4104,20.4689,20.3184,20.3602,20200.0
2008-12-11 09:45:00,24.34,24.53,24.34,24.46,13600.0,20.3602,20.5191,20.3602,20.4606,13600.0
2008-12-11 09:50:00,24.44,24.55,24.36,24.38,15300.0,20.4439,20.5359,20.3769,20.3937,15300.0
2008-12-11 09:55:00,24.4,24.44,24.28,24.43,13600.0,20.4104,20.4439,20.31,20.4355,13600.0
2008-12-11 10:00:00,24.42,24.48,24.34,24.44,21500.0,20.4271,20.4773,20.3602,20.4439,21500.0
2008-12-11 10:05:00,24.43,24.47,24.32,24.41,15400.0,20.4355,20.4689,20.3435,20.4188,15400.0
2008-12-11 10:10:00,24.44,24.52,24.4,24.44,11700.0,20.4439,20.5108,20.4104,20.4439,11700.0
2008-12-11 10:15:00,24.46,24.51,24.33,24.45,17800.0,20.4606,20.5024,20.3518,20.4522,17800.0
2008-12-11 10:20:00,24.47,24.53,24.41,24.46,21000.0,20.4689,20.5191,20.4188,20.4606,21000.0
2008-12-11 10:25:00,24.45,24.46,24.36,24.37,11500.0,20.4522,20.4606,20.3769,20.3853,11500.0
2008-12-11 10:30:00,24.37,24.47,24.36,24.46,3200.0,20.3853,20.4689,20.3769,20.4606,3200.0
2008-12-11 10:35:00,24.45,24.52,24.37,24.38,10400.0,20.4522,20.5108,20.3853,20.3937,10400.0
2008-12-11 10:40:00,24.41,24.44,24.33,24.44,6100.0,20.4188,20.4439,20.3518,20.4439,6100.0
2008-12-11 10:45:00,24.43,24.51,24.34,24.51,21300.0,20.4355,20.5024,20.3602,20.5024,21300.0
2008-12-11 10:50:00,24.49,24.51,24.42,24.42,5200.0,20.4857,20.5024,20.4271,20.4271,5200.0
2008-12-11 10:55:00,24.42,24.47,24.39,24.45,29600.0,20.4271,20.4689,20.402,20.4522,29600.0
2008-12-11 11:00:00,24.44,24.46,24.39,24.4,4800.0,20.4439,20.4606,20.402,20.4104,4800.0
2008-12-11 11:05:00,24.39,24.46,24.39,24.45,6600.0,20.402,20.4606,20.402,20.4522,6600.0
2008-12-11 11:10:00,24.44,24.53,24.44,24.5,24100.0,20.4439,20.5191,20.4439,20.494,24100.0
2008-12-11 11:15:00,24.54,24.54,24.38,24.41,6500.0,20.5275,20.5275,20.3937,20.4188,6500.0
2008-12-11 11:20:00,24.4,24.43,24.28,24.28,8400.0,20.4104,20.4355,20.31,20.31,8400.0
2008-12-11 11:25:00,24.27,24.32,24.27,24.3,4200.0,20.3017,20.3435,20.3017,20.3267,4200.0
2008-12-11 11:30:00,24.33,24.34,24.27,24.32,8800.0,20.3518,20.3602,20.3017,20.3435,8800.0
2008-12-11 11:35:00,24.32,24.38,24.27,24.37,6200.0,20.3435,20.3937,20.3017,20.3853,6200.0
2008-12-11 11:40:00,24.37,24.44,24.37,24.44,4100.0,20.3853,20.4439,20.3853,20.4439,4100.0
2008-12-11 11:45:00,24.4,24.43,24.36,24.43,5800.0,20.4104,20.4355,20.3769,20.4355,5800.0
2008-12-11 11:50:00,24.42,24.45,24.39,24.4,5200.0,20.4271,20.4522,20.402,20.4104,5200.0
2008-12-11 11:55:00,24.41,24.46,24.39,24.42,4000.0,20.4188,20.4606,20.402,20.4271,4000.0
2008-12-11 12:00:00,24.42,24.54,24.42,24.49,10600.0,20.4271,20.5275,20.4271,20.4857,10600.0
2008-12-11 12:05:00,24.48,24.52,24.45,24.45,20000.0,20.4773,20.5108,20.4522,20.4522,20000.0
2008-12-11 12:10:00,24.45,24.48,24.41,24.43,7800.0,20.4522,20.4773,20.4188,20.4355,7800.0
2008-12-11 12:15:00,24.43,24.45,24.41,24.44,2500.0,20.4355,20.4522,20.4188,20.4439,2500.0
2008-12-11 12:20:00,24.45,24.51,24.31,24.35,14700.0,20.4522,20.5024,20.3351,20.3686,14700.0
2008-12-11 12:25:00,24.35,24.35,24.29,24.32,2400.0,20.3686,20.3686,20.3184,20.3435,2400.0
2008-12-11 12:30:00,24.32,24.37,24.31,24.37,4000.0,20.3435,20.3853,20.3351,20.3853,4000.0
2008-12-11 12:35:00,24.37,24.43,24.35,24.37,6300.0,20.3853,20.4355,20.3686,20.3853,6300.0
2008-12-11 12:40:00,24.33,24.38,24.33,24.37,3900.0,20.3518,20.3937,20.3518,20.3853,3900.0
2008-12-11 12:45:00,24.37,24.39,24.35,24.38,2900.0,20.3853,20.402,20.3686,20.3937,2900.0
2008-12-11 12:50:00,24.38,24.45,24.37,24.42,9800.0,20.3937,20.4522,20.3853,20.4271,9800.0
2008-12-11 12:55:00,24.42,24.52,24.41,24.48,11300.0,20.4271,20.5108,20.4188,20.4773,11300.0
2008-12-11 13:00:00,24.47,24.51,24.41,24.46,4700.0,20.4689,20.5024,20.4188,20.4606,4700.0
2008-12-11 13:05:00,24.45,24.47,24.37,24.39,3300.0,20.4522,20.4689,20.3853,20.402,3300.0
2008-12-11 13:10:00,24.4,24.42,24.32,24.32,2600.0,20.4104,20.4271,20.3435,20.3435,2600.0
2008-12-11 13:15:00,24.31,24.31,24.27,24.27,4200.0,20.3351,20.3351,20.3017,20.3017,4200.0
2008-12-11 13:20:00,24.28,24.28,24.14,24.21,9300.0,20.31,20.31,20.1929,20.2515,9300.0
2008-12-11 13:25:00,24.22,24.26,24.2,24.26,2200.0,20.2598,20.2933,20.2431,20.2933,2200.0
2008-12-11 13:30:00,24.27,24.29,24.26,24.26,1900.0,20.3017,20.3184,20.2933,20.2933,1900.0
2008-12-11 13:35:00,24.28,24.31,24.21,24.29,4000.0,20.31,20.3351,20.2515,20.3184,4000.0
2008-12-11 13:40:00,24.3,24.33,24.29,24.33,6600.0,20.3267,20.3518,20.3184,20.3518,6600.0
2008-12-11 13:45:00,24.29,24.34,24.26,24.26,5300.0,20.3184,20.3602,20.2933,20.2933,5300.0
2008-12-11 13:50:00,24.26,24.27,24.19,24.25,6300.0,20.2933,20.3017,20.2347,20.2849,6300.0
2008-12-11 13:55:00,24.25,24.25,24.13,24.19,4700.0,20.2849,20.2849,20.1845,20.2347,4700.0
2008-12-11 14:00:00,24.19,24.28,24.17,24.28,5600.0,20.2347,20.31,20.218,20.31,5600.0
2008-12-11 14:05:00,24.27,24.28,24.18,24.2,4800.0,20.3017,20.31,20.2264,20.2431,4800.0
2008-12-11 14:10:00,24.21,24.24,24.18,24.18,5500.0,20.2515,20.2766,20.2264,20.2264,5500.0
2008-12-11 14:15:00,24.18,24.22,24.18,24.22,3200.0,20.2264,20.2598,20.2264,20.2598,3200.0
2008-12-11 14:20:00,24.21,24.23,24.17,24.19,3600.0,20.2515,20.2682,20.218,20.2347,3600.0
2008-12-11 14:25:00,24.2,24.26,24.19,24.26,6200.0,20.2431,20.2933,20.2347,20.2933,6200.0
2008-12-11 14:30:00,24.25,24.35,24.24,24.34,7500.0,20.2849,20.3686,20.2766,20.3602,7500.0
2008-12-11 14:35:00,24.34,24.36,24.18,24.2,6700.0,20.3602,20.3769,20.2264,20.2431,6700.0
2008-12-11 14:40:00,24.21,24.21,24.13,24.13,9400.0,20.2515,20.2515,20.1845,20.1845,9400.0
2008-12-11 14:45:00,24.13,24.14,24.07,24.11,9900.0,20.1845,20.1929,20.1344,20.1678,9900.0
2008-12-11 14:50:00,24.08,24.17,23.95,23.95,11300.0,20.1427,20.218,20.034,20.034,11300.0
2008-12-11 14:55:00,23.96,24.02,23.87,23.9,6400.0,20.0423,20.0925,19.9671,19.9921,6400.0
2008-12-11 15:00:00,23.87,23.89,23.79,23.89,14000.0,19.9671,19.9838,19.9001,19.9838,14000.0
2008-12-11 15:05:00,23.91,23.91,23.75,23.87,8400.0,20.0005,20.0005,19.8667,19.9671,8400.0
2008-12-11 15:10:00,23.86,23.88,23.69,23.88,18400.0,19.9587,19.9754,19.8165,19.9754,18400.0
2008-12-11 15:15:00,23.84,23.84,23.7,23.78,7300.0,19.942,19.942,19.8249,19.8918,7300.0
2008-12-11 15:20:00,23.77,23.79,23.73,23.77,7900.0,19.8834,19.9001,19.8499,19.8834,7900.0
2008-12-11 15:25:00,23.77,23.88,23.77,23.84,18700.0,19.8834,19.9754,19.8834,19.942,18700.0
2008-12-11 15:30:00,23.83,23.85,23.6,23.63,19200.0,19.9336,19.9503,19.7412,19.7663,19200.0
2008-12-11 15:35:00,23.63,23.73,23.59,23.65,34000.0,19.7663,19.8499,19.7328,19.783,34000.0
2008-12-11 15:40:00,23.67,23.71,23.58,23.68,58700.0,19.7998,19.8332,19.7245,19.8081,58700.0
2008-12-11 15:45:00,23.73,23.79,23.63,23.63,52400.0,19.8499,19.9001,19.7663,19.7663,52400.0
2008-12-11 15:50:00,23.62,23.7,23.6,23.64,63200.0,19.7579,19.8249,19.7412,19.7747,63200.0
2008-12-11 15:55:00,23.65,23.68,23.53,23.6,101500.0,19.783,19.8081,19.6826,19.7412,101500.0
2008-12-12 09:30:00,23.12,23.19,22.99,23.15,7900.0,19.3397,19.3982,19.2309,19.3648,7900.0
2008-12-12 09:35:00,23.12,23.16,23.0,23.06,10300.0,19.3397,19.3731,19.2393,19.2895,10300.0
2008-12-12 09:40:00,23.1,23.17,22.94,23.14,6800.0,19.323,19.3815,19.1891,19.3564,6800.0
2008-12-12 09:45:00,23.19,23.19,23.0,23.06,7700.0,19.3982,19.3982,19.2393,19.2895,7700.0
2008-12-12 09:50:00,23.13,23.36,23.08,23.36,11800.0,19.3481,19.5404,19.3062,19.5404,11800.0
2008-12-12 09:55:00,23.36,23.52,23.27,23.42,9200.0,19.5404,19.6743,19.4652,19.5906,9200.0
2008-12-12 10:00:00,23.41,23.47,23.33,23.45,15100.0,19.5823,19.6325,19.5153,19.6157,15100.0
2008-12-12 10:05:00,23.48,23.51,23.3,23.32,13900.0,19.6408,19.6659,19.4903,19.507,13900.0
2008-12-12 10:10:00,23.32,23.37,23.28,23.32,5600.0,19.507,19.5488,19.4735,19.507,5600.0
2008-12-12 10:15:00,23.3,23.34,23.22,23.22,5300.0,19.4903,19.5237,19.4233,19.4233,5300.0
2008-12-12 10:20:00,23.26,23.4,23.25,23.33,10200.0,19.4568,19.5739,19.4484,19.5153,10200.0
2008-12-12 10:25:00,23.39,23.46,23.33,23.46,8000.0,19.5655,19.6241,19.5153,19.6241,8000.0
2008-12-12 10:30:00,23.47,23.48,23.28,23.33,19400.0,19.6325,19.6408,19.4735,19.5153,19400.0
2008-12-12 10:35:00,23.33,23.47,23.31,23.47,12200.0,19.5153,19.6325,19.4986,19.6325,12200.0
2008-12-12 10:40:00,23.46,23.58,23.41,23.58,5600.0,19.6241,19.7245,19.5823,19.7245,5600.0
2008-12-12 10:45:00,23.56,23.56,23.41,23.49,4700.0,19.7077,19.7077,19.5823,19.6492,4700.0
2008-12-12 10:50:00,23.49,23.61,23.49,23.55,5700.0,19.6492,19.7496,19.6492,19.6994,5700.0
2008-12-12 10:55:00,23.59,23.68,23.55,23.6,6500.0,19.7328,19.8081,19.6994,19.7412,6500.0
2008-12-12 11:00:00,23.62,23.64,23.52,23.64,10600.0,19.7579,19.7747,19.6743,19.7747,10600.0
2008-12-12 11:05:00,23.65,23.75,23.61,23.71,4600.0,19.783,19.8667,19.7496,19.8332,4600.0
2008-12-12 11:10:00,23.7,23.73,23.55,23.56,4800.0,19.8249,19.8499,19.6994,19.7077,4800.0
2008-12-12 11:15:00,23.56,23.56,23.5,23.51,7400.0,19.7077,19.7077,19.6576,19.6659,7400.0
2008-12-12 11:20:00,23.51,23.52,23.4,23.42,15000.0,19.6659,19.6743,19.5739,19.5906,15000.0
2008-12-12 11:25:00,23.43,23.43,23.38,23.38,3800.0,19.599,19.599,19.5572,19.5572,3800.0
2008-12-12 11:30:00,23.38,23.45,23.33,23.41,4100.0,19.5572,19.6157,19.5153,19.5823,4100.0
2008-12-12 11:35:00,23.41,23.42,23.24,23.24,7800.0,19.5823,19.5906,19.4401,19.4401,7800.0
2008-12-12 11:40:00,23.23,23.27,23.16,23.22,7800.0,19.4317,19.4652,19.3731,19.4233,7800.0
2008-12-12 11:45:00,23.22,23.28,23.21,23.27,7100.0,19.4233,19.4735,19.415,19.4652,7100.0
2008-12-12 11:50:00,23.27,23.3,23.24,23.28,7400.0,19.4652,19.4903,19.4401,19.4735,7400.0
2008-12-12 11:55:00,23.28,23.29,23.18,23.18,4000.0,19.4735,19.4819,19.3899,19.3899,4000.0
2008-12-12 12:00:00,23.22,23.29,23.22,23.27,15500.0,19.4233,19.4819,19.4233,19.4652,15500.0
2008-12-12 12:05:00,23.26,23.29,23.23,23.25,17600.0,19.4568,19.4819,19.4317,19.4484,17600.0
2008-12-12 12:10:00,23.25,23.26,23.2,23.2,7100.0,19.4484,19.4568,19.4066,19.4066,7100.0
2008-12-12 12:15:00,23.19,23.23,23.14,23.2,5700.0,19.3982,19.4317,19.3564,19.4066,5700.0
2008-12-12 12:20:00,23.2,23.29,23.19,23.26,4800.0,19.4066,19.4819,19.3982,19.4568,4800.0
2008-12-12 12:25:00,23.25,23.27,23.22,23.26,7200.0,19.4484,19.4652,19.4233,19.4568,7200.0
2008-12-12 12:30:00,23.26,23.27,23.21,23.25,11800.0,19.4568,19.4652,19.415,19.4484,11800.0
2008-12-12 12:35:00,23.25,23.3,23.25,23.3,41900.0,19.4484,19.4903,19.4484,19.4903,41900.0
2008-12-12 12:40:00,23.29,23.31,23.27,23.27,14000.0,19.4819,19.4986,19.4652,19.4652,14000.0
2008-12-12 12:45:00,23.28,23.3,23.23,23.25,13100.0,19.4735,19.4903,19.4317,19.4484,13100.0
2008-12-12 12:50:00,23.26,23.31,23.26,23.3,38000.0,19.4568,19.4986,19.4568,19.4903,38000.0
2008-12-12 12:55:00,23.3,23.35,23.28,23.28,34500.0,19.4903,19.5321,19.4735,19.4735,34500.0
2008-12-12 13:00:00,23.29,23.34,23.22,23.25,33100.0,19.4819,19.5237,19.4233,19.4484,33100.0
2008-12-12 13:05:00,23.25,23.28,23.19,23.23,19800.0,19.4484,19.4735,19.3982,19.4317,19800.0
2008-12-12 13:10:00,23.24,23.26,23.12,23.12,9600.0,19.4401,19.4568,19.3397,19.3397,9600.0
2008-12-12 13:15:00,23.13,23.23,23.12,23.14,16900.0,19.3481,19.4317,19.3397,19.3564,16900.0
2008-12-12 13:20:00,23.17,23.18,23.09,23.16,12400.0,19.3815,19.3899,19.3146,19.3731,12400.0
2008-12-12 13:25:00,23.16,23.17,23.01,23.09,22500.0,19.3731,19.3815,19.2477,19.3146,22500.0
2008-12-12 13:30:00,23.09,23.15,23.07,23.1,11200.0,19.3146,19.3648,19.2979,19.323,11200.0
2008-12-12 13:35:00,23.08,23.08,22.92,22.98,11700.0,19.3062,19.3062,19.1724,19.2226,11700.0
2008-12-12 13:40:00,22.97,22.97,22.86,22.94,21500.0,19.2142,19.2142,19.1222,19.1891,21500.0
2008-12-12 13:45:00,22.94,23.02,22.93,22.94,11300.0,19.1891,19.256,19.1808,19.1891,11300.0
2008-12-12 13:50:00,22.93,23.0,22.9,23.0,10500.0,19.1808,19.2393,19.1557,19.2393,10500.0
2008-12-12 13:55:00,23.01,23.07,23.01,23.03,3800.0,19.2477,19.2979,19.2477,19.2644,3800.0
2008-12-12 14:00:00,23.01,23.21,23.0,23.16,21800.0,19.2477,19.415,19.2393,19.3731,21800.0
2008-12-12 14:05:00,23.18,23.26,23.16,23.2,14900.0,19.3899,19.4568,19.3731,19.4066,14900.0
2008-12-12 14:10:00,23.19,23.25,23.09,23.11,13100.0,19.3982,19.4484,19.3146,19.3313,13100.0
2008-12-12 14:15:00,23.13,23.21,22.97,22.97,11000.0,19.3481,19.415,19.2142,19.2142,11000.0
2008-12-12 14:20:00,22.99,23.0,22.87,22.96,18800.0,19.2309,19.2393,19.1306,19.2058,18800.0
2008-12-12 14:25:00,22.97,23.01,22.87,22.99,9200.0,19.2142,19.2477,19.1306,19.2309,9200.0
2008-12-12 14:30:00,22.97,22.97,22.79,22.91,13900.0,19.2142,19.2142,19.0636,19.164,13900.0
2008-12-12 14:35:00,22.92,23.17,22.85,23.11,18700.0,19.1724,19.3815,19.1138,19.3313,18700.0
2008-12-12 14:40:00,23.13,23.2,23.1,23.18,10400.0,19.3481,19.4066,19.323,19.3899,10400.0
2008-12-12 14:45:00,23.18,23.23,23.12,23.23,12200.0,19.3899,19.4317,19.3397,19.4317,12200.0
2008-12-12 14:50:00,23.23,23.32,23.21,23.21,38300.0,19.4317,19.507,19.415,19.415,38300.0
2008-12-12 14:55:00,23.22,23.33,23.14,23.3,29700.0,19.4233,19.5153,19.3564,19.4903,29700.0
2008-12-12 15:00:00,23.31,23.4,23.26,23.28,33800.0,19.4986,19.5739,19.4568,19.4735,33800.0
2008-12-12 15:05:00,23.27,23.37,23.22,23.23,17700.0,19.4652,19.5488,19.4233,19.4317,17700.0
2008-12-12 15:10:00,23.24,23.24,23.14,23.24,17200.0,19.4401,19.4401,19.3564,19.4401,17200.0
2008-12-12 15:15:00,23.21,23.31,23.15,23.24,60000.0,19.415,19.4986,19.3648,19.4401,60000.0
2008-12-12 15:20:00,23.25,23.4,23.23,23.31,48000.0,19.4484,19.5739,19.4317,19.4986,48000.0
2008-12-12 15:25:00,23.29,23.4,23.23,23.4,43700.0,19.4819,19.5739,19.4317,19.5739,43700.0
2008-12-12 15:30:00,23.37,23.4,23.26,23.35,45600.0,19.5488,19.5739,19.4568,19.5321,45600.0
2008-12-12 15:35:00,23.34,23.42,23.27,23.38,33000.0,19.5237,19.5906,19.4652,19.5572,33000.0
2008-12-12 15:40:00,23.38,23.5,23.35,23.41,39800.0,19.5572,19.6576,19.5321,19.5823,39800.0
2008-12-12 15:45:00,23.4,23.44,23.23,23.34,36300.0,19.5739,19.6074,19.4317,19.5237,36300.0
2008-12-12 15:50:00,23.34,23.43,23.28,23.32,42800.0,19.5237,19.599,19.4735,19.507,42800.0
2008-12-12 15:55:00,23.33,23.54,23.22,23.49,88200.0,19.5153,19.691,19.4233,19.6492,88200.0
2008-12-15 09:30:00,23.44,23.7,23.35,23.7,10700.0,19.6074,19.8249,19.5321,19.8249,10700.0
2008-12-15 09:35:00,23.7,23.71,23.49,23.69,6400.0,19.8249,19.8332,19.6492,19.8165,6400.0
2008-12-15 09:40:00,23.65,23.68,23.43,23.68,37200.0,19.783,19.8081,19.599,19.8081,37200.0
2008-12-15 09:45:00,23.61,23.83,23.6,23.76,47000.0,19.7496,19.9336,19.7412,19.875,47000.0
2008-12-15 09:50:00,23.75,23.75,23.57,23.58,32800.0,19.8667,19.8667,19.7161,19.7245,32800.0
2008-12-15 09:55:00,23.58,23.66,23.5,23.5,20300.0,19.7245,19.7914,19.6576,19.6576,20300.0
2008-12-15 10:00:00,23.51,23.59,23.44,23.44,30000.0,19.6659,19.7328,19.6074,19.6074,30000.0
2008-12-15 10:05:00,23.43,23.59,23.43,23.43,12400.0,19.599,19.7328,19.599,19.599,12400.0
2008-12-15 10:10:00,23.39,23.46,23.37,23.37,3000.0,19.5655,19.6241,19.5488,19.5488,3000.0
2008-12-15 10:15:00,23.41,23.41,23.33,23.39,2000.0,19.5823,19.5823,19.5153,19.5655,2000.0
2008-12-15 10:20:00,23.32,23.33,23.22,23.26,2100.0,19.507,19.5153,19.4233,19.4568,2100.0
2008-12-15 10:25:00,23.25,23.33,23.25,23.3,2900.0,19.4484,19.5153,19.4484,19.4903,2900.0
2008-12-15 10:30:00,23.34,23.42,23.3,23.37,5700.0,19.5237,19.5906,19.4903,19.5488,5700.0
2008-12-15 10:35:00,23.4,23.4,23.27,23.4,3700.0,19.5739,19.5739,19.4652,19.5739,3700.0
2008-12-15 10:40:00,23.36,23.42,23.3,23.3,3200.0,19.5404,19.5906,19.4903,19.4903,3200.0
2008-12-15 10:45:00,23.33,23.33,23.15,23.15,1300.0,19.5153,19.5153,19.3648,19.3648,1300.0
2008-12-15 10:50:00,23.17,23.21,23.17,23.18,1200.0,19.3815,19.415,19.3815,19.3899,1200.0
2008-12-15 10:55:00,23.22,23.24,23.14,23.14,3500.0,19.4233,19.4401,19.3564,19.3564,3500.0
2008-12-15 11:00:00,23.15,23.17,23.11,23.15,2400.0,19.3648,19.3815,19.3313,19.3648,2400.0
2008-12-15 11:05:00,23.14,23.23,23.11,23.2,6000.0,19.3564,19.4317,19.3313,19.4066,6000.0
2008-12-15 11:10:00,23.2,23.28,23.13,23.28,5900.0,19.4066,19.4735,19.3481,19.4735,5900.0
2008-12-15 11:15:00,23.28,23.34,23.25,23.25,3500.0,19.4735,19.5237,19.4484,19.4484,3500.0
2008-12-15 11:20:00,23.27,23.39,23.24,23.32,5500.0,19.4652,19.5655,19.4401,19.507,5500.0
2008-12-15 11:25:00,23.33,23.34,23.29,23.32,2700.0,19.5153,19.5237,19.4819,19.507,2700.0
2008-12-15 11:30:00,23.3,23.4,23.3,23.37,5100.0,19.4903,19.5739,19.4903,19.5488,5100.0
2008-12-15 11:35:00,23.36,23.36,23.3,23.31,7600.0,19.5404,19.5404,19.4903,19.4986,7600.0
2008-12-15 11:40:00,23.27,23.36,23.26,23.35,2900.0,19.4652,19.5404,19.4568,19.5321,2900.0
2008-12-15 11:45:00,23.35,23.44,23.33,23.44,2400.0,19.5321,19.6074,19.5153,19.6074,2400.0
2008-12-15 11:50:00,23.43,23.45,23.4,23.41,10400.0,19.599,19.6157,19.5739,19.5823,10400.0
2008-12-15 11:55:00,23.43,23.43,23.39,23.41,4700.0,19.599,19.599,19.5655,19.5823,4700.0
2008-12-15 12:00:00,23.41,23.41,23.34,23.38,5300.0,19.5823,19.5823,19.5237,19.5572,5300.0
2008-12-15 12:05:00,23.37,23.44,23.37,23.43,6700.0,19.5488,19.6074,19.5488,19.599,6700.0
2008-12-15 12:10:00,23.44,23.45,23.41,23.41,9900.0,19.6074,19.6157,19.5823,19.5823,9900.0
2008-12-15 12:15:00,23.42,23.45,23.41,23.44,7600.0,19.5906,19.6157,19.5823,19.6074,7600.0
2008-12-15 12:20:00,23.44,23.45,23.42,23.43,30900.0,19.6074,19.6157,19.5906,19.599,30900.0
2008-12-15 12:25:00,23.43,23.45,23.41,23.43,7800.0,19.599,19.6157,19.5823,19.599,7800.0
2008-12-15 12:30:00,23.43,23.45,23.4,23.41,11100.0,19.599,19.6157,19.5739,19.5823,11100.0
2008-12-15 12:35:00,23.41,23.41,23.36,23.36,2000.0,19.5823,19.5823,19.5404,19.5404,2000.0
2008-12-15 12:40:00,23.36,23.36,23.33,23.34,2100.0,19.5404,19.5404,19.5153,19.5237,2100.0
2008-12-15 12:45:00,23.33,23.36,23.26,23.28,6400.0,19.5153,19.5404,19.4568,19.4735,6400.0
2008-12-15 12:50:00,23.28,23.33,23.26,23.31,4300.0,19.4735,19.5153,19.4568,19.4986,4300.0
2008-12-15 12:55:00,23.31,23.33,23.27,23.29,3100.0,19.4986,19.5153,19.4652,19.4819,3100.0
2008-12-15 13:00:00,23.28,23.38,23.25,23.25,9100.0,19.4735,19.5572,19.4484,19.4484,9100.0
2008-12-15 13:05:00,23.25,23.26,23.16,23.16,9000.0,19.4484,19.4568,19.3731,19.3731,9000.0
2008-12-15 13:10:00,23.16,23.19,23.16,23.18,1800.0,19.3731,19.3982,19.3731,19.3899,1800.0
2008-12-15 13:15:00,23.17,23.23,23.17,23.2,4700.0,19.3815,19.4317,19.3815,19.4066,4700.0
2008-12-15 13:20:00,23.21,23.3,23.2,23.27,7300.0,19.415,19.4903,19.4066,19.4652,7300.0
2008-12-15 13:25:00,23.27,23.34,23.27,23.3,5500.0,19.4652,19.5237,19.4652,19.4903,5500.0
2008-12-15 13:30:00,23.32,23.39,23.32,23.38,2300.0,19.507,19.5655,19.507,19.5572,2300.0
2008-12-15 13:35:00,23.38,23.42,23.34,23.34,6300.0,19.5572,19.5906,19.5237,19.5237,6300.0
2008-12-15 13:40:00,23.36,23.43,23.36,23.38,5700.0,19.5404,19.599,19.5404,19.5572,5700.0
2008-12-15 13:45:00,23.34,23.41,23.34,23.38,4800.0,19.5237,19.5823,19.5237,19.5572,4800.0
2008-12-15 13:50:00,23.41,23.41,23.34,23.37,7000.0,19.5823,19.5823,19.5237,19.5488,7000.0
2008-12-15 13:55:00,23.36,23.37,23.33,23.35,5000.0,19.5404,19.5488,19.5153,19.5321,5000.0
2008-12-15 14:00:00,23.36,23.45,23.36,23.37,12600.0,19.5404,19.6157,19.5404,19.5488,12600.0
2008-12-15 14:05:00,23.37,23.41,23.37,23.39,4700.0,19.5488,19.5823,19.5488,19.5655,4700.0
2008-12-15 14:10:00,23.4,23.43,23.3,23.3,9400.0,19.5739,19.599,19.4903,19.4903,9400.0
2008-12-15 14:15:00,23.32,23.34,23.31,23.34,6300.0,19.507,19.5237,19.4986,19.5237,6300.0
2008-12-15 14:20:00,23.35,23.44,23.35,23.39,6500.0,19.5321,19.6074,19.5321,19.5655,6500.0
2008-12-15 14:25:00,23.39,23.43,23.25,23.25,11200.0,19.5655,19.599,19.4484,19.4484,11200.0
2008-12-15 14:30:00,23.24,23.35,23.21,23.35,8200.0,19.4401,19.5321,19.415,19.5321,8200.0
2008-12-15 14:35:00,23.37,23.39,23.3,23.31,6500.0,19.5488,19.5655,19.4903,19.4986,6500.0
2008-12-15 14:40:00,23.34,23.38,23.24,23.26,6900.0,19.5237,19.5572,19.4401,19.4568,6900.0
2008-12-15 14:45:00,23.25,23.29,23.19,23.27,9200.0,19.4484,19.4819,19.3982,19.4652,9200.0
2008-12-15 14:50:00,23.27,23.28,23.23,23.24,5800.0,19.4652,19.4735,19.4317,19.4401,5800.0
2008-12-15 14:55:00,23.24,23.24,23.12,23.13,10400.0,19.4401,19.4401,19.3397,19.3481,10400.0
2008-12-15 15:00:00,23.13,23.18,23.09,23.16,12800.0,19.3481,19.3899,19.3146,19.3731,12800.0
2008-12-15 15:05:00,23.16,23.22,23.1,23.11,16200.0,19.3731,19.4233,19.323,19.3313,16200.0
2008-12-15 15:10:00,23.11,23.12,22.97,22.99,11600.0,19.3313,19.3397,19.2142,19.2309,11600.0
2008-12-15 15:15:00,22.99,23.05,22.88,22.92,15100.0,19.2309,19.2811,19.1389,19.1724,15100.0
2008-12-15 15:20:00,22.92,23.0,22.89,23.0,21700.0,19.1724,19.2393,19.1473,19.2393,21700.0
2008-12-15 15:25:00,22.99,23.01,22.93,22.99,19700.0,19.2309,19.2477,19.1808,19.2309,19700.0
2008-12-15 15:30:00,22.99,23.08,22.95,23.07,18700.0,19.2309,19.3062,19.1975,19.2979,18700.0
2008-12-15 15:35:00,23.08,23.35,23.06,23.28,55000.0,19.3062,19.5321,19.2895,19.4735,55000.0
2008-12-15 15:40:00,23.29,23.45,23.24,23.36,42900.0,19.4819,19.6157,19.4401,19.5404,42900.0
2008-12-15 15:45:00,23.36,23.45,23.3,23.38,26700.0,19.5404,19.6157,19.4903,19.5572,26700.0
2008-12-15 15:50:00,23.39,23.39,23.22,23.25,29300.0,19.5655,19.5655,19.4233,19.4484,29300.0
2008-12-15 15:55:00,23.24,23.27,23.22,23.27,60300.0,19.4401,19.4652,19.4233,19.4652,60300.0
2008-12-16 09:30:00,23.45,23.45,23.34,23.41,8200.0,19.6157,19.6157,19.5237,19.5823,8200.0
2008-12-16 09:35:00,23.42,23.44,23.32,23.4,16500.0,19.5906,19.6074,19.507,19.5739,16500.0
2008-12-16 09:40:00,23.42,23.65,23.41,23.64,37600.0,19.5906,19.783,19.5823,19.7747,37600.0
2008-12-16 09:45:00,23.6,23.68,23.54,23.54,13500.0,19.7412,19.8081,19.691,19.691,13500.0
2008-12-16 09:50:00,23.57,23.65,23.56,23.6,6100.0,19.7161,19.783,19.7077,19.7412,6100.0
2008-12-16 09:55:00,23.63,23.63,23.5,23.54,7400.0,19.7663,19.7663,19.6576,19.691,7400.0
2008-12-16 10:00:00,23.57,23.67,23.5,23.67,5300.0,19.7161,19.7998,19.6576,19.7998,5300.0
2008-12-16 10:05:00,23.66,23.72,23.62,23.72,9800.0,19.7914,19.8416,19.7579,19.8416,9800.0
2008-12-16 10:10:00,23.7,23.77,23.69,23.77,12100.0,19.8249,19.8834,19.8165,19.8834,12100.0
2008-12-16 10:15:00,23.74,23.74,23.56,23.67,10300.0,19.8583,19.8583,19.7077,19.7998,10300.0
2008-12-16 10:20:00,23.66,23.7,23.61,23.68,2300.0,19.7914,19.8249,19.7496,19.8081,2300.0
2008-12-16 10:25:00,23.68,23.76,23.68,23.68,9200.0,19.8081,19.875,19.8081,19.8081,9200.0
2008-12-16 10:30:00,23.71,23.74,23.7,23.73,2500.0,19.8332,19.8583,19.8249,19.8499,2500.0
2008-12-16 10:35:00,23.73,23.74,23.65,23.65,5700.0,19.8499,19.8583,19.783,19.783,5700.0
2008-12-16 10:40:00,23.66,23.7,23.61,23.67,6400.0,19.7914,19.8249,19.7496,19.7998,6400.0
2008-12-16 10:45:00,23.69,23.75,23.64,23.75,5600.0,19.8165,19.8667,19.7747,19.8667,5600.0
2008-12-16 10:50:00,23.75,23.8,23.74,23.79,9400.0,19.8667,19.9085,19.8583,19.9001,9400.0
2008-12-16 10:55:00,23.79,23.8,23.74,23.74,2200.0,19.9001,19.9085,19.8583,19.8583,2200.0
2008-12-16 11:00:00,23.75,23.84,23.75,23.82,4500.0,19.8667,19.942,19.8667,19.9252,4500.0
2008-12-16 11:05:00,23.83,23.91,23.82,23.85,8500.0,19.9336,20.0005,19.9252,19.9503,8500.0
2008-12-16 11:10:00,23.84,23.87,23.84,23.85,5300.0,19.942,19.9671,19.942,19.9503,5300.0
2008-12-16 11:15:00,23.86,23.89,23.82,23.84,5200.0,19.9587,19.9838,19.9252,19.942,5200.0
2008-12-16 11:20:00,23.84,23.94,23.83,23.94,8100.0,19.942,20.0256,19.9336,20.0256,8100.0
2008-12-16 11:25:00,23.94,23.94,23.9,23.92,4600.0,20.0256,20.0256,19.9921,20.0089,4600.0
2008-12-16 11:30:00,23.92,24.03,23.92,23.98,8000.0,20.0089,20.1009,20.0089,20.0591,8000.0
2008-12-16 11:35:00,23.97,24.02,23.93,23.94,7700.0,20.0507,20.0925,20.0172,20.0256,7700.0
2008-12-16 11:40:00,23.96,23.96,23.9,23.92,4800.0,20.0423,20.0423,19.9921,20.0089,4800.0
2008-12-16 11:45:00,23.95,23.95,23.93,23.93,1700.0,20.034,20.034,20.0172,20.0172,1700.0
2008-12-16 11:50:00,23.92,23.95,23.9,23.92,4700.0,20.0089,20.034,19.9921,20.0089,4700.0
2008-12-16 11:55:00,23.96,24.0,23.96,23.97,7900.0,20.0423,20.0758,20.0423,20.0507,7900.0
2008-12-16 12:00:00,23.97,24.0,23.95,23.99,4300.0,20.0507,20.0758,20.034,20.0674,4300.0
2008-12-16 12:05:00,23.99,23.99,23.95,23.98,3200.0,20.0674,20.0674,20.034,20.0591,3200.0
2008-12-16 12:10:00,23.97,24.01,23.95,23.97,3800.0,20.0507,20.0842,20.034,20.0507,3800.0
2008-12-16 12:15:00,23.98,24.06,23.97,23.99,10400.0,20.0591,20.126,20.0507,20.0674,10400.0
2008-12-16 12:20:00,23.99,24.0,23.97,23.97,3900.0,20.0674,20.0758,20.0507,20.0507,3900.0
2008-12-16 12:25:00,23.96,23.97,23.95,23.95,3300.0,20.0423,20.0507,20.034,20.034,3300.0
2008-12-16 12:30:00,23.96,23.99,23.96,23.97,5700.0,20.0423,20.0674,20.0423,20.0507,5700.0
2008-12-16 12:35:00,23.97,23.98,23.95,23.95,5400.0,20.0507,20.0591,20.034,20.034,5400.0
2008-12-16 12:40:00,23.97,24.0,23.95,23.98,8500.0,20.0507,20.0758,20.034,20.0591,8500.0
2008-12-16 12:45:00,23.99,24.0,23.98,23.99,28700.0,20.0674,20.0758,20.0591,20.0674,28700.0
2008-12-16 12:50:00,24.0,24.0,23.98,23.99,11000.0,20.0758,20.0758,20.0591,20.0674,11000.0
2008-12-16 12:55:00,23.99,24.0,23.95,23.95,12000.0,20.0674,20.0758,20.034,20.034,12000.0
2008-12-16 13:00:00,23.96,23.99,23.96,23.98,8800.0,20.0423,20.0674,20.0423,20.0591,8800.0
2008-12-16 13:05:00,23.98,23.98,23.96,23.98,4600.0,20.0591,20.0591,20.0423,20.0591,4600.0
2008-12-16 13:10:00,23.98,23.98,23.97,23.97,6000.0,20.0591,20.0591,20.0507,20.0507,6000.0
2008-12-16 13:15:00,23.97,23.99,23.95,23.98,7500.0,20.0507,20.0674,20.034,20.0591,7500.0
2008-12-16 13:20:00,23.98,23.99,23.96,23.96,4400.0,20.0591,20.0674,20.0423,20.0423,4400.0
2008-12-16 13:25:00,23.98,23.99,23.97,23.99,4900.0,20.0591,20.0674,20.0507,20.0674,4900.0
2008-12-16 13:30:00,23.99,23.99,23.87,23.89,18900.0,20.0674,20.0674,19.9671,19.9838,18900.0
2008-12-16 13:35:00,23.87,23.92,23.85,23.88,5500.0,19.9671,20.0089,19.9503,19.9754,5500.0
2008-12-16 13:40:00,23.89,23.9,23.82,23.82,4300.0,19.9838,19.9921,19.9252,19.9252,4300.0
2008-12-16 13:45:00,23.82,23.88,23.81,23.81,5800.0,19.9252,19.9754,19.9169,19.9169,5800.0
2008-12-16 13:50:00,23.81,23.87,23.81,23.87,5700.0,19.9169,19.9671,19.9169,19.9671,5700.0
2008-12-16 13:55:00,23.86,23.87,23.83,23.83,7400.0,19.9587,19.9671,19.9336,19.9336,7400.0
2008-12-16 14:00:00,23.82,23.85,23.82,23.83,2900.0,19.9252,19.9503,19.9252,19.9336,2900.0
2008-12-16 14:05:00,23.84,23.88,23.84,23.84,6500.0,19.942,19.9754,19.942,19.942,6500.0
2008-12-16 14:10:00,23.85,23.95,23.85,23.88,8100.0,19.9503,20.034,19.9503,19.9754,8100.0
2008-12-16 14:15:00,23.91,23.93,23.87,23.92,4000.0,20.0005,20.0172,19.9671,20.0089,4000.0
2008-12-16 14:20:00,23.9,24.12,23.88,23.88,82400.0,19.9921,20.1762,19.9754,19.9754,82400.0
2008-12-16 14:25:00,23.86,24.08,23.84,24.04,32100.0,19.9587,20.1427,19.942,20.1093,32100.0
2008-12-16 14:30:00,24.08,24.24,24.07,24.19,29500.0,20.1427,20.2766,20.1344,20.2347,29500.0
2008-12-16 14:35:00,24.2,24.31,24.15,24.26,23300.0,20.2431,20.3351,20.2013,20.2933,23300.0
2008-12-16 14:40:00,24.25,24.25,24.04,24.1,59000.0,20.2849,20.2849,20.1093,20.1594,59000.0
2008-12-16 14:45:00,24.12,24.15,23.96,24.1,71300.0,20.1762,20.2013,20.0423,20.1594,71300.0
2008-12-16 14:50:00,24.07,24.26,24.0,24.26,58900.0,20.1344,20.2933,20.0758,20.2933,58900.0
2008-12-16 14:55:00,24.25,24.29,24.11,24.21,46200.0,20.2849,20.3184,20.1678,20.2515,46200.0
2008-12-16 15:00:00,24.23,24.27,24.03,24.06,33800.0,20.2682,20.3017,20.1009,20.126,33800.0
2008-12-16 15:05:00,24.06,24.35,24.06,24.27,46600.0,20.126,20.3686,20.126,20.3017,46600.0
2008-12-16 15:10:00,24.24,24.38,24.23,24.33,45700.0,20.2766,20.3937,20.2682,20.3518,45700.0
2008-12-16 15:15:00,24.32,24.45,24.31,24.4,25900.0,20.3435,20.4522,20.3351,20.4104,25900.0
2008-12-16 15:20:00,24.39,24.52,24.36,24.39,34300.0,20.402,20.5108,20.3769,20.402,34300.0
2008-12-16 15:25:00,24.42,24.46,24.33,24.38,30900.0,20.4271,20.4606,20.3518,20.3937,30900.0
2008-12-16 15:30:00,24.38,24.52,24.35,24.45,30400.0,20.3937,20.5108,20.3686,20.4522,30400.0
2008-12-16 15:35:00,24.44,24.47,24.3,24.42,37700.0,20.4439,20.4689,20.3267,20.4271,37700.0
2008-12-16 15:40:00,24.42,24.46,24.35,24.41,70700.0,20.4271,20.4606,20.3686,20.4188,70700.0
2008-12-16 15:45:00,24.4,24.48,24.27,24.32,40000.0,20.4104,20.4773,20.3017,20.3435,40000.0
2008-12-16 15:50:00,24.31,24.47,24.29,24.45,64300.0,20.3351,20.4689,20.3184,20.4522,64300.0
2008-12-16 15:55:00,24.45,24.6,24.41,24.57,132500.0,20.4522,20.5777,20.4188,20.5526,132500.0
2008-12-17 09:30:00,24.67,24.67,24.0,24.45,12200.0,20.6362,20.6362,20.0758,20.4522,12200.0
2008-12-17 09:35:00,24.43,24.6,24.4,24.6,11000.0,20.4355,20.5777,20.4104,20.5777,11000.0
2008-12-17 09:40:00,24.58,24.66,24.4,24.55,56200.0,20.561,20.6279,20.4104,20.5359,56200.0
2008-12-17 09:45:00,24.57,24.72,24.57,24.72,5000.0,20.5526,20.6781,20.5526,20.6781,5000.0
2008-12-17 09:50:00,24.73,24.74,24.58,24.61,9400.0,20.6864,20.6948,20.561,20.5861,9400.0
2008-12-17 09:55:00,24.61,24.7,24.5,24.7,7400.0,20.5861,20.6613,20.494,20.6613,7400.0
2008-12-17 10:00:00,24.7,24.75,24.53,24.53,6300.0,20.6613,20.7032,20.5191,20.5191,6300.0
2008-12-17 10:05:00,24.52,24.54,24.43,24.49,7200.0,20.5108,20.5275,20.4355,20.4857,7200.0
2008-12-17 10:10:00,24.47,24.51,24.35,24.36,8300.0,20.4689,20.5024,20.3686,20.3769,8300.0
2008-12-17 10:15:00,24.36,24.48,24.35,24.48,5800.0,20.3769,20.4773,20.3686,20.4773,5800.0
2008-12-17 10:20:00,24.5,24.52,24.45,24.48,5500.0,20.494,20.5108,20.4522,20.4773,5500.0
2008-12-17 10:25:00,24.49,24.56,24.43,24.54,12000.0,20.4857,20.5442,20.4355,20.5275,12000.0
2008-12-17 10:30:00,24.55,24.65,24.5,24.59,7400.0,20.5359,20.6195,20.494,20.5693,7400.0
2008-12-17 10:35:00,24.57,24.62,24.55,24.56,10100.0,20.5526,20.5944,20.5359,20.5442,10100.0
2008-12-17 10:40:00,24.54,24.69,24.51,24.69,11800.0,20.5275,20.653,20.5024,20.653,11800.0
2008-12-17 10:45:00,24.71,24.71,24.57,24.58,6800.0,20.6697,20.6697,20.5526,20.561,6800.0
2008-12-17 10:50:00,24.59,24.67,24.56,24.62,37700.0,20.5693,20.6362,20.5442,20.5944,37700.0
2008-12-17 10:55:00,24.62,24.71,24.6,24.68,13200.0,20.5944,20.6697,20.5777,20.6446,13200.0
2008-12-17 11:00:00,24.67,24.76,24.64,24.66,8300.0,20.6362,20.7115,20.6112,20.6279,8300.0
2008-12-17 11:05:00,24.67,24.7,24.6,24.67,5700.0,20.6362,20.6613,20.5777,20.6362,5700.0
2008-12-17 11:10:00,24.68,24.68,24.58,24.63,3500.0,20.6446,20.6446,20.561,20.6028,3500.0
2008-12-17 11:15:00,24.6,24.64,24.56,24.57,4800.0,20.5777,20.6112,20.5442,20.5526,4800.0
2008-12-17 11:20:00,24.56,24.62,24.52,24.53,23500.0,20.5442,20.5944,20.5108,20.5191,23500.0
2008-12-17 11:25:00,24.54,24.6,24.54,24.59,8000.0,20.5275,20.5777,20.5275,20.5693,8000.0
2008-12-17 11:30:00,24.58,24.68,24.55,24.55,6600.0,20.561,20.6446,20.5359,20.5359,6600.0
2008-12-17 11:35:00,24.57,24.69,24.56,24.69,5800.0,20.5526,20.653,20.5442,20.653,5800.0
2008-12-17 11:40:00,24.66,24.76,24.66,24.75,3900.0,20.6279,20.7115,20.6279,20.7032,3900.0
2008-12-17 11:45:00,24.73,24.79,24.72,24.75,6100.0,20.6864,20.7366,20.6781,20.7032,6100.0
2008-12-17 11:50:00,24.76,24.82,24.74,24.75,6800.0,20.7115,20.7617,20.6948,20.7032,6800.0
2008-12-17 11:55:00,24.75,24.87,24.75,24.86,9200.0,20.7032,20.8035,20.7032,20.7952,9200.0
2008-12-17 12:00:00,24.85,24.89,24.84,24.85,6000.0,20.7868,20.8203,20.7785,20.7868,6000.0
2008-12-17 12:05:00,24.85,25.05,24.84,25.04,17300.0,20.7868,20.9541,20.7785,20.9457,17300.0
2008-12-17 12:10:00,25.03,25.12,25.03,25.08,10500.0,20.9374,21.0127,20.9374,20.9792,10500.0
2008-12-17 12:15:00,25.1,25.14,25.09,25.14,8000.0,20.9959,21.0294,20.9876,21.0294,8000.0
2008-12-17 12:20:00,25.16,25.18,25.09,25.11,7700.0,21.0461,21.0629,20.9876,21.0043,7700.0
2008-12-17 12:25:00,25.11,25.16,25.09,25.1,9700.0,21.0043,21.0461,20.9876,20.9959,9700.0
2008-12-17 12:30:00,25.1,25.19,25.09,25.1,12300.0,20.9959,21.0712,20.9876,20.9959,12300.0
2008-12-17 12:35:00,25.1,25.13,25.09,25.11,18500.0,20.9959,21.021,20.9876,21.0043,18500.0
2008-12-17 12:40:00,25.11,25.13,25.07,25.08,7500.0,21.0043,21.021,20.9708,20.9792,7500.0
2008-12-17 12:45:00,25.09,25.14,25.04,25.14,7200.0,20.9876,21.0294,20.9457,21.0294,7200.0
2008-12-17 12:50:00,25.14,25.27,25.13,25.21,30900.0,21.0294,21.1381,21.021,21.088,30900.0
2008-12-17 12:55:00,25.21,25.23,25.13,25.15,6500.0,21.088,21.1047,21.021,21.0378,6500.0
2008-12-17 13:00:00,25.12,25.12,25.06,25.11,7000.0,21.0127,21.0127,20.9625,21.0043,7000.0
2008-12-17 13:05:00,25.11,25.14,25.08,25.13,5800.0,21.0043,21.0294,20.9792,21.021,5800.0
2008-12-17 13:10:00,25.14,25.23,25.11,25.12,7100.0,21.0294,21.1047,21.0043,21.0127,7100.0
2008-12-17 13:15:00,25.11,25.25,25.11,25.18,11000.0,21.0043,21.1214,21.0043,21.0629,11000.0
2008-12-17 13:20:00,25.18,25.33,25.18,25.31,8200.0,21.0629,21.1883,21.0629,21.1716,8200.0
2008-12-17 13:25:00,25.33,25.33,25.19,25.19,4600.0,21.1883,21.1883,21.0712,21.0712,4600.0
2008-12-17 13:30:00,25.2,25.34,25.2,25.33,18800.0,21.0796,21.1967,21.0796,21.1883,18800.0
2008-12-17 13:35:00,25.32,25.4,25.22,25.4,24300.0,21.18,21.2469,21.0963,21.2469,24300.0
2008-12-17 13:40:00,25.37,25.45,25.35,25.45,13100.0,21.2218,21.2887,21.2051,21.2887,13100.0
2008-12-17 13:45:00,25.45,25.53,25.42,25.5,23000.0,21.2887,21.3556,21.2636,21.3305,23000.0
2008-12-17 13:50:00,25.49,25.53,25.39,25.53,16600.0,21.3222,21.3556,21.2385,21.3556,16600.0
2008-12-17 13:55:00,25.52,25.52,25.38,25.38,8200.0,21.3473,21.3473,21.2302,21.2302,8200.0
2008-12-17 14:00:00,25.4,25.45,25.34,25.4,11300.0,21.2469,21.2887,21.1967,21.2469,11300.0
2008-12-17 14:05:00,25.4,25.44,25.37,25.44,6000.0,21.2469,21.2803,21.2218,21.2803,6000.0
2008-12-17 14:10:00,25.45,25.45,25.35,25.44,9800.0,21.2887,21.2887,21.2051,21.2803,9800.0
2008-12-17 14:15:00,25.45,25.48,25.35,25.35,12900.0,21.2887,21.3138,21.2051,21.2051,12900.0
2008-12-17 14:20:00,25.36,25.39,25.2,25.29,14100.0,21.2134,21.2385,21.0796,21.1549,14100.0
2008-12-17 14:25:00,25.29,25.29,25.1,25.11,18400.0,21.1549,21.1549,20.9959,21.0043,18400.0
2008-12-17 14:30:00,25.13,25.2,25.02,25.02,21800.0,21.021,21.0796,20.929,20.929,21800.0
2008-12-17 14:35:00,25.02,25.09,24.95,25.08,33900.0,20.929,20.9876,20.8705,20.9792,33900.0
2008-12-17 14:40:00,25.06,25.13,25.04,25.06,13700.0,20.9625,21.021,20.9457,20.9625,13700.0
2008-12-17 14:45:00,25.06,25.24,25.01,25.24,16900.0,20.9625,21.113,20.9207,21.113,16900.0
2008-12-17 14:50:00,25.26,25.27,25.17,25.19,13700.0,21.1298,21.1381,21.0545,21.0712,13700.0
2008-12-17 14:55:00,25.19,25.25,25.13,25.21,17800.0,21.0712,21.1214,21.021,21.088,17800.0
2008-12-17 15:00:00,25.22,25.38,25.22,25.38,16800.0,21.0963,21.2302,21.0963,21.2302,16800.0
2008-12-17 15:05:00,25.36,25.37,25.18,25.18,23100.0,21.2134,21.2218,21.0629,21.0629,23100.0
2008-12-17 15:10:00,25.2,25.29,25.12,25.22,32500.0,21.0796,21.1549,21.0127,21.0963,32500.0
2008-12-17 15:15:00,25.22,25.34,25.2,25.27,21400.0,21.0963,21.1967,21.0796,21.1381,21400.0
2008-12-17 15:20:00,25.29,25.31,25.16,25.22,18500.0,21.1549,21.1716,21.0461,21.0963,18500.0
2008-12-17 15:25:00,25.21,25.23,25.08,25.16,18300.0,21.088,21.1047,20.9792,21.0461,18300.0
2008-12-17 15:30:00,25.16,25.19,25.1,25.11,24500.0,21.0461,21.0712,20.9959,21.0043,24500.0
2008-12-17 15:35:00,25.11,25.19,25.08,25.11,25900.0,21.0043,21.0712,20.9792,21.0043,25900.0
2008-12-17 15:40:00,25.12,25.29,25.12,25.25,30100.0,21.0127,21.1549,21.0127,21.1214,30100.0
2008-12-17 15:45:00,25.23,25.37,25.19,25.35,22200.0,21.1047,21.2218,21.0712,21.2051,22200.0
2008-12-17 15:50:00,25.36,25.37,25.17,25.23,31600.0,21.2134,21.2218,21.0545,21.1047,31600.0
2008-12-17 15:55:00,25.23,25.23,25.11,25.16,67000.0,21.1047,21.1047,21.0043,21.0461,67000.0
2008-12-18 09:30:00,25.5,25.55,25.17,25.33,24700.0,21.3305,21.3724,21.0545,21.1883,24700.0
2008-12-18 09:35:00,25.39,25.54,25.35,25.41,43900.0,21.2385,21.364,21.2051,21.2553,43900.0
2008-12-18 09:40:00,25.41,25.48,25.21,25.29,14500.0,21.2553,21.3138,21.088,21.1549,14500.0
2008-12-18 09:45:00,25.18,25.3,25.14,25.29,19200.0,21.0629,21.1632,21.0294,21.1549,19200.0
2008-12-18 09:50:00,25.3,25.32,25.08,25.08,14700.0,21.1632,21.18,20.9792,20.9792,14700.0
2008-12-18 09:55:00,25.13,25.2,25.06,25.09,27100.0,21.021,21.0796,20.9625,20.9876,27100.0
2008-12-18 10:00:00,25.1,25.31,25.08,25.25,32700.0,20.9959,21.1716,20.9792,21.1214,32700.0
2008-12-18 10:05:00,25.24,25.29,25.21,25.27,8600.0,21.113,21.1549,21.088,21.1381,8600.0
2008-12-18 10:10:00,25.3,25.31,25.22,25.26,8000.0,21.1632,21.1716,21.0963,21.1298,8000.0
2008-12-18 10:15:00,25.31,25.34,25.25,25.27,7500.0,21.1716,21.1967,21.1214,21.1381,7500.0
2008-12-18 10:20:00,25.24,25.34,25.23,25.3,9600.0,21.113,21.1967,21.1047,21.1632,9600.0
2008-12-18 10:25:00,25.32,25.51,25.32,25.44,9500.0,21.18,21.3389,21.18,21.2803,9500.0
2008-12-18 10:30:00,25.44,25.52,25.43,25.51,9000.0,21.2803,21.3473,21.272,21.3389,9000.0
2008-12-18 10:35:00,25.5,25.57,25.5,25.57,16500.0,21.3305,21.3891,21.3305,21.3891,16500.0
2008-12-18 10:40:00,25.59,25.63,25.52,25.56,7900.0,21.4058,21.4393,21.3473,21.3807,7900.0
2008-12-18 10:45:00,25.56,25.58,25.48,25.58,4500.0,21.3807,21.3975,21.3138,21.3975,4500.0
2008-12-18 10:50:00,25.52,25.6,25.5,25.55,25100.0,21.3473,21.4142,21.3305,21.3724,25100.0
2008-12-18 10:55:00,25.54,25.57,25.5,25.51,8600.0,21.364,21.3891,21.3305,21.3389,8600.0
2008-12-18 11:00:00,25.5,25.54,25.48,25.53,7200.0,21.3305,21.364,21.3138,21.3556,7200.0
2008-12-18 11:05:00,25.55,25.6,25.48,25.5,13700.0,21.3724,21.4142,21.3138,21.3305,13700.0
2008-12-18 11:10:00,25.5,25.54,25.41,25.5,17800.0,21.3305,21.364,21.2553,21.3305,17800.0
2008-12-18 11:15:00,25.5,25.56,25.5,25.54,5200.0,21.3305,21.3807,21.3305,21.364,5200.0
2008-12-18 11:20:00,25.53,25.53,25.46,25.49,6400.0,21.3556,21.3556,21.2971,21.3222,6400.0
2008-12-18 11:25:00,25.47,25.55,25.47,25.55,5500.0,21.3054,21.3724,21.3054,21.3724,5500.0
2008-12-18 11:30:00,25.56,25.58,25.52,25.53,3200.0,21.3807,21.3975,21.3473,21.3556,3200.0
2008-12-18 11:35:00,25.53,25.56,25.48,25.56,6900.0,21.3556,21.3807,21.3138,21.3807,6900.0
2008-12-18 11:40:00,25.58,25.61,25.56,25.58,4800.0,21.3975,21.4225,21.3807,21.3975,4800.0
2008-12-18 11:45:00,25.59,25.74,25.59,25.73,30200.0,21.4058,21.5313,21.4058,21.5229,30200.0
2008-12-18 11:50:00,25.72,25.72,25.66,25.69,5500.0,21.5146,21.5146,21.4644,21.4895,5500.0
2008-12-18 11:55:00,25.7,25.74,25.68,25.71,10300.0,21.4978,21.5313,21.4811,21.5062,10300.0
2008-12-18 12:00:00,25.72,25.75,25.67,25.7,16900.0,21.5146,21.5397,21.4727,21.4978,16900.0
2008-12-18 12:05:00,25.69,25.74,25.69,25.72,7600.0,21.4895,21.5313,21.4895,21.5146,7600.0
2008-12-18 12:10:00,25.73,25.84,25.72,25.82,30600.0,21.5229,21.6149,21.5146,21.5982,30600.0
2008-12-18 12:15:00,25.81,25.81,25.74,25.75,15000.0,21.5898,21.5898,21.5313,21.5397,15000.0
2008-12-18 12:20:00,25.76,25.76,25.64,25.67,4700.0,21.548,21.548,21.4476,21.4727,4700.0
2008-12-18 12:25:00,25.65,25.66,25.6,25.64,5800.0,21.456,21.4644,21.4142,21.4476,5800.0
2008-12-18 12:30:00,25.62,25.77,25.62,25.73,8900.0,21.4309,21.5564,21.4309,21.5229,8900.0
2008-12-18 12:35:00,25.72,25.74,25.67,25.69,2600.0,21.5146,21.5313,21.4727,21.4895,2600.0
2008-12-18 12:40:00,25.67,25.78,25.65,25.77,5400.0,21.4727,21.5648,21.456,21.5564,5400.0
2008-12-18 12:45:00,25.75,25.78,25.73,25.78,7300.0,21.5397,21.5648,21.5229,21.5648,7300.0
2008-12-18 12:50:00,25.76,25.79,25.73,25.76,6000.0,21.548,21.5731,21.5229,21.548,6000.0
2008-12-18 12:55:00,25.75,25.77,25.73,25.76,3400.0,21.5397,21.5564,21.5229,21.548,3400.0
2008-12-18 13:00:00,25.75,25.79,25.75,25.77,10200.0,21.5397,21.5731,21.5397,21.5564,10200.0
2008-12-18 13:05:00,25.78,25.79,25.76,25.78,12200.0,21.5648,21.5731,21.548,21.5648,12200.0
2008-12-18 13:10:00,25.79,25.8,25.78,25.8,6800.0,21.5731,21.5815,21.5648,21.5815,6800.0
2008-12-18 13:15:00,25.79,25.83,25.79,25.83,23100.0,21.5731,21.6066,21.5731,21.6066,23100.0
2008-12-18 13:20:00,25.81,25.82,25.76,25.79,11000.0,21.5898,21.5982,21.548,21.5731,11000.0
2008-12-18 13:25:00,25.79,25.8,25.75,25.78,12200.0,21.5731,21.5815,21.5397,21.5648,12200.0
2008-12-18 13:30:00,25.78,25.83,25.77,25.77,13500.0,21.5648,21.6066,21.5564,21.5564,13500.0
2008-12-18 13:35:00,25.77,25.81,25.73,25.77,12600.0,21.5564,21.5898,21.5229,21.5564,12600.0
2008-12-18 13:40:00,25.77,25.77,25.71,25.72,7800.0,21.5564,21.5564,21.5062,21.5146,7800.0
2008-12-18 13:45:00,25.74,25.75,25.59,25.62,24600.0,21.5313,21.5397,21.4058,21.4309,24600.0
2008-12-18 13:50:00,25.62,25.64,25.55,25.58,15500.0,21.4309,21.4476,21.3724,21.3975,15500.0
2008-12-18 13:55:00,25.59,25.59,25.52,25.55,12800.0,21.4058,21.4058,21.3473,21.3724,12800.0
2008-12-18 14:00:00,25.55,25.59,25.49,25.56,16300.0,21.3724,21.4058,21.3222,21.3807,16300.0
2008-12-18 14:05:00,25.58,25.59,25.54,25.55,5100.0,21.3975,21.4058,21.364,21.3724,5100.0
2008-12-18 14:10:00,25.53,25.56,25.5,25.53,6800.0,21.3556,21.3807,21.3305,21.3556,6800.0
2008-12-18 14:15:00,25.51,25.52,25.42,25.42,7100.0,21.3389,21.3473,21.2636,21.2636,7100.0
2008-12-18 14:20:00,25.4,25.41,25.25,25.26,30800.0,21.2469,21.2553,21.1214,21.1298,30800.0
2008-12-18 14:25:00,25.26,25.39,25.26,25.38,26400.0,21.1298,21.2385,21.1298,21.2302,26400.0
2008-12-18 14:30:00,25.37,25.41,25.28,25.32,15500.0,21.2218,21.2553,21.1465,21.18,15500.0
2008-12-18 14:35:00,25.33,25.35,25.28,25.35,7700.0,21.1883,21.2051,21.1465,21.2051,7700.0
2008-12-18 14:40:00,25.35,25.43,25.35,25.42,13600.0,21.2051,21.272,21.2051,21.2636,13600.0
2008-12-18 14:45:00,25.4,25.52,25.35,25.52,17800.0,21.2469,21.3473,21.2051,21.3473,17800.0
2008-12-18 14:50:00,25.49,25.55,25.45,25.52,12900.0,21.3222,21.3724,21.2887,21.3473,12900.0
2008-12-18 14:55:00,25.53,25.55,25.43,25.43,9800.0,21.3556,21.3724,21.272,21.272,9800.0
2008-12-18 15:00:00,25.41,25.43,25.28,25.37,19900.0,21.2553,21.272,21.1465,21.2218,19900.0
2008-12-18 15:05:00,25.35,25.38,25.29,25.31,11100.0,21.2051,21.2302,21.1549,21.1716,11100.0
2008-12-18 15:10:00,25.28,25.28,25.12,25.19,14300.0,21.1465,21.1465,21.0127,21.0712,14300.0
2008-12-18 15:15:00,25.18,25.23,25.15,25.19,8900.0,21.0629,21.1047,21.0378,21.0712,8900.0
2008-12-18 15:20:00,25.18,25.18,24.9,24.96,20800.0,21.0629,21.0629,20.8286,20.8788,20800.0
2008-12-18 15:25:00,24.97,24.98,24.85,24.94,26900.0,20.8872,20.8956,20.7868,20.8621,26900.0
2008-12-18 15:30:00,24.94,25.09,24.92,25.06,17000.0,20.8621,20.9876,20.8454,20.9625,17000.0
2008-12-18 15:35:00,25.07,25.23,25.07,25.14,24200.0,20.9708,21.1047,20.9708,21.0294,24200.0
2008-12-18 15:40:00,25.15,25.22,25.11,25.15,24400.0,21.0378,21.0963,21.0043,21.0378,24400.0
2008-12-18 15:45:00,25.13,25.28,25.1,25.2,48400.0,21.021,21.1465,20.9959,21.0796,48400.0
2008-12-18 15:50:00,25.21,25.36,25.15,25.22,101000.0,21.088,21.2134,21.0378,21.0963,101000.0
2008-12-18 15:55:00,25.22,25.29,25.16,25.24,85300.0,21.0963,21.1549,21.0461,21.113,85300.0
2008-12-19 09:30:00,25.41,25.54,25.23,25.42,269200.0,21.2553,21.364,21.1047,21.2636,269200.0
2008-12-19 09:35:00,25.42,25.51,25.35,25.39,13100.0,21.2636,21.3389,21.2051,21.2385,13100.0
2008-12-19 09:40:00,25.39,25.42,25.31,25.34,11300.0,21.2385,21.2636,21.1716,21.1967,11300.0
2008-12-19 09:45:00,25.34,25.47,25.3,25.47,10600.0,21.1967,21.3054,21.1632,21.3054,10600.0
2008-12-19 09:50:00,25.47,25.57,25.43,25.43,8500.0,21.3054,21.3891,21.272,21.272,8500.0
2008-12-19 09:55:00,25.42,25.45,25.38,25.39,11300.0,21.2636,21.2887,21.2302,21.2385,11300.0
2008-12-19 10:00:00,25.39,25.53,25.38,25.49,16200.0,21.2385,21.3556,21.2302,21.3222,16200.0
2008-12-19 10:05:00,25.47,25.52,25.4,25.49,27500.0,21.3054,21.3473,21.2469,21.3222,27500.0
2008-12-19 10:10:00,25.48,25.62,25.42,25.56,11700.0,21.3138,21.4309,21.2636,21.3807,11700.0
2008-12-19 10:15:00,25.56,25.65,25.56,25.61,9400.0,21.3807,21.456,21.3807,21.4225,9400.0
2008-12-19 10:20:00,25.62,25.66,25.56,25.59,18200.0,21.4309,21.4644,21.3807,21.4058,18200.0
2008-12-19 10:25:00,25.59,25.65,25.55,25.6,24500.0,21.4058,21.456,21.3724,21.4142,24500.0
2008-12-19 10:30:00,25.61,25.65,25.55,25.55,12900.0,21.4225,21.456,21.3724,21.3724,12900.0
2008-12-19 10:35:00,25.57,25.65,25.57,25.65,13000.0,21.3891,21.456,21.3891,21.456,13000.0
2008-12-19 10:40:00,25.65,25.81,25.63,25.81,55100.0,21.456,21.5898,21.4393,21.5898,55100.0
2008-12-19 10:45:00,25.8,25.83,25.72,25.75,15300.0,21.5815,21.6066,21.5146,21.5397,15300.0
2008-12-19 10:50:00,25.72,25.84,25.71,25.82,9500.0,21.5146,21.6149,21.5062,21.5982,9500.0
2008-12-19 10:55:00,25.83,25.83,25.7,25.77,20000.0,21.6066,21.6066,21.4978,21.5564,20000.0
2008-12-19 11:00:00,25.76,25.84,25.74,25.83,25800.0,21.548,21.6149,21.5313,21.6066,25800.0
2008-12-19 11:05:00,25.8,25.81,25.73,25.75,16400.0,21.5815,21.5898,21.5229,21.5397,16400.0
2008-12-19 11:10:00,25.76,25.83,25.75,25.8,11900.0,21.548,21.6066,21.5397,21.5815,11900.0
2008-12-19 11:15:00,25.8,25.82,25.74,25.78,10500.0,21.5815,21.5982,21.5313,21.5648,10500.0
2008-12-19 11:20:00,25.78,25.85,25.76,25.82,9700.0,21.5648,21.6233,21.548,21.5982,9700.0
2008-12-19 11:25:00,25.8,25.8,25.71,25.78,17100.0,21.5815,21.5815,21.5062,21.5648,17100.0
2008-12-19 11:30:00,25.78,25.86,25.78,25.8,12400.0,21.5648,21.6317,21.5648,21.5815,12400.0
2008-12-19 11:35:00,25.79,25.82,25.76,25.77,9300.0,21.5731,21.5982,21.548,21.5564,9300.0
2008-12-19 11:40:00,25.76,25.81,25.63,25.65,21200.0,21.548,21.5898,21.4393,21.456,21200.0
2008-12-19 11:45:00,25.64,25.68,25.6,25.61,9100.0,21.4476,21.4811,21.4142,21.4225,9100.0
2008-12-19 11:50:00,25.61,25.61,25.5,25.51,10900.0,21.4225,21.4225,21.3305,21.3389,10900.0
2008-12-19 11:55:00,25.49,25.53,25.37,25.4,15600.0,21.3222,21.3556,21.2218,21.2469,15600.0
2008-12-19 12:00:00,25.41,25.43,25.28,25.31,17600.0,21.2553,21.272,21.1465,21.1716,17600.0
2008-12-19 12:05:00,25.31,25.32,25.22,25.27,12700.0,21.1716,21.18,21.0963,21.1381,12700.0
2008-12-19 12:10:00,25.29,25.4,25.24,25.37,18300.0,21.1549,21.2469,21.113,21.2218,18300.0
2008-12-19 12:15:00,25.36,25.4,25.28,25.3,8500.0,21.2134,21.2469,21.1465,21.1632,8500.0
2008-12-19 12:20:00,25.29,25.29,25.19,25.23,7600.0,21.1549,21.1549,21.0712,21.1047,7600.0
2008-12-19 12:25:00,25.25,25.31,25.22,25.3,4900.0,21.1214,21.1716,21.0963,21.1632,4900.0
2008-12-19 12:30:00,25.28,25.35,25.28,25.32,12000.0,21.1465,21.2051,21.1465,21.18,12000.0
2008-12-19 12:35:00,25.31,25.33,25.28,25.3,4700.0,21.1716,21.1883,21.1465,21.1632,4700.0
2008-12-19 12:40:00,25.31,25.31,25.21,25.25,11500.0,21.1716,21.1716,21.088,21.1214,11500.0
2008-12-19 12:45:00,25.25,25.3,25.24,25.28,15900.0,21.1214,21.1632,21.113,21.1465,15900.0
2008-12-19 12:50:00,25.26,25.27,25.17,25.21,14800.0,21.1298,21.1381,21.0545,21.088,14800.0
2008-12-19 12:55:00,25.2,25.25,25.2,25.21,8200.0,21.0796,21.1214,21.0796,21.088,8200.0
2008-12-19 13:00:00,25.21,25.26,25.19,25.24,8000.0,21.088,21.1298,21.0712,21.113,8000.0
2008-12-19 13:05:00,25.25,25.27,25.2,25.22,10600.0,21.1214,21.1381,21.0796,21.0963,10600.0
2008-12-19 13:10:00,25.23,25.23,25.15,25.19,11200.0,21.1047,21.1047,21.0378,21.0712,11200.0
2008-12-19 13:15:00,25.2,25.27,25.18,25.25,9500.0,21.0796,21.1381,21.0629,21.1214,9500.0
2008-12-19 13:20:00,25.23,25.26,25.22,25.23,4400.0,21.1047,21.1298,21.0963,21.1047,4400.0
2008-12-19 13:25:00,25.23,25.28,25.22,25.26,6900.0,21.1047,21.1465,21.0963,21.1298,6900.0
2008-12-19 13:30:00,25.28,25.33,25.28,25.29,8900.0,21.1465,21.1883,21.1465,21.1549,8900.0
2008-12-19 13:35:00,25.29,25.42,25.28,25.38,37400.0,21.1549,21.2636,21.1465,21.2302,37400.0
2008-12-19 13:40:00,25.39,25.43,25.37,25.38,8200.0,21.2385,21.272,21.2218,21.2302,8200.0
2008-12-19 13:45:00,25.38,25.38,25.33,25.33,3900.0,21.2302,21.2302,21.1883,21.1883,3900.0
2008-12-19 13:50:00,25.33,25.34,25.2,25.26,11000.0,21.1883,21.1967,21.0796,21.1298,11000.0
2008-12-19 13:55:00,25.25,25.3,25.25,25.26,4200.0,21.1214,21.1632,21.1214,21.1298,4200.0
2008-12-19 14:00:00,25.25,25.37,25.25,25.34,11000.0,21.1214,21.2218,21.1214,21.1967,11000.0
2008-12-19 14:05:00,25.34,25.34,25.24,25.24,14000.0,21.1967,21.1967,21.113,21.113,14000.0
2008-12-19 14:10:00,25.24,25.28,25.17,25.17,8000.0,21.113,21.1465,21.0545,21.0545,8000.0
2008-12-19 14:15:00,25.17,25.26,25.17,25.23,13300.0,21.0545,21.1298,21.0545,21.1047,13300.0
2008-12-19 14:20:00,25.23,25.31,25.12,25.25,55600.0,21.1047,21.1716,21.0127,21.1214,55600.0
2008-12-19 14:25:00,25.23,25.3,25.2,25.25,10500.0,21.1047,21.1632,21.0796,21.1214,10500.0
2008-12-19 14:30:00,25.27,25.33,25.24,25.31,6200.0,21.1381,21.1883,21.113,21.1716,6200.0
2008-12-19 14:35:00,25.28,25.41,25.24,25.38,24900.0,21.1465,21.2553,21.113,21.2302,24900.0
2008-12-19 14:40:00,25.39,25.48,25.36,25.41,21000.0,21.2385,21.3138,21.2134,21.2553,21000.0
2008-12-19 14:45:00,25.43,25.48,25.36,25.37,12400.0,21.272,21.3138,21.2134,21.2218,12400.0
2008-12-19 14:50:00,25.36,25.37,25.27,25.29,9300.0,21.2134,21.2218,21.1381,21.1549,9300.0
2008-12-19 14:55:00,25.28,25.35,25.25,25.29,8800.0,21.1465,21.2051,21.1214,21.1549,8800.0
2008-12-19 15:00:00,25.29,25.3,25.24,25.26,11400.0,21.1549,21.1632,21.113,21.1298,11400.0
2008-12-19 15:05:00,25.26,25.31,25.23,25.29,13100.0,21.1298,21.1716,21.1047,21.1549,13100.0
2008-12-19 15:10:00,25.29,25.31,25.15,25.22,15800.0,21.1549,21.1716,21.0378,21.0963,15800.0
2008-12-19 15:15:00,25.23,25.23,25.13,25.2,29900.0,21.1047,21.1047,21.021,21.0796,29900.0
2008-12-19 15:20:00,25.2,25.28,25.15,25.27,40000.0,21.0796,21.1465,21.0378,21.1381,40000.0
2008-12-19 15:25:00,25.27,25.38,25.19,25.36,15600.0,21.1381,21.2302,21.0712,21.2134,15600.0
2008-12-19 15:30:00,25.36,25.38,25.25,25.26,35300.0,21.2134,21.2302,21.1214,21.1298,35300.0
2008-12-19 15:35:00,25.27,25.36,25.2,25.23,18000.0,21.1381,21.2134,21.0796,21.1047,18000.0
2008-12-19 15:40:00,25.24,25.45,25.23,25.4,45200.0,21.113,21.2887,21.1047,21.2469,45200.0
2008-12-19 15:45:00,25.39,25.57,25.38,25.52,84000.0,21.2385,21.3891,21.2302,21.3473,84000.0
2008-12-19 15:50:00,25.52,25.67,25.5,25.64,97100.0,21.3473,21.4727,21.3305,21.4476,97100.0
2008-12-19 15:55:00,25.64,25.66,25.48,25.49,85500.0,21.4476,21.4644,21.3138,21.3222,85500.0
2008-12-22 09:30:00,25.56,25.72,25.44,25.6,9900.0,21.3807,21.5146,21.2803,21.4142,9900.0
2008-12-22 09:35:00,25.61,25.61,25.32,25.32,5000.0,21.4225,21.4225,21.18,21.18,5000.0
2008-12-22 09:40:00,25.3,25.31,25.15,25.28,5600.0,21.1632,21.1716,21.0378,21.1465,5600.0
2008-12-22 09:45:00,25.23,25.34,25.18,25.25,26700.0,21.1047,21.1967,21.0629,21.1214,26700.0
2008-12-22 09:50:00,25.25,25.36,25.21,25.36,47200.0,21.1214,21.2134,21.088,21.2134,47200.0
2008-12-22 09:55:00,25.36,25.39,25.28,25.3,5000.0,21.2134,21.2385,21.1465,21.1632,5000.0
2008-12-22 10:00:00,25.29,25.38,25.22,25.22,7400.0,21.1549,21.2302,21.0963,21.0963,7400.0
2008-12-22 10:05:00,25.2,25.2,25.1,25.17,4600.0,21.0796,21.0796,20.9959,21.0545,4600.0
2008-12-22 10:10:00,25.16,25.16,25.1,25.12,4000.0,21.0461,21.0461,20.9959,21.0127,4000.0
2008-12-22 10:15:00,25.15,25.18,25.12,25.18,5200.0,21.0378,21.0629,21.0127,21.0629,5200.0
2008-12-22 10:20:00,25.16,25.17,25.08,25.15,6900.0,21.0461,21.0545,20.9792,21.0378,6900.0
2008-12-22 10:25:00,25.1,25.11,25.05,25.11,3300.0,20.9959,21.0043,20.9541,21.0043,3300.0
2008-12-22 10:30:00,25.11,25.17,25.09,25.14,5700.0,21.0043,21.0545,20.9876,21.0294,5700.0
2008-12-22 10:35:00,25.14,25.19,25.13,25.17,5600.0,21.0294,21.0712,21.021,21.0545,5600.0
2008-12-22 10:40:00,25.18,25.2,25.05,25.17,5800.0,21.0629,21.0796,20.9541,21.0545,5800.0
2008-12-22 10:45:00,25.16,25.21,25.15,25.21,5800.0,21.0461,21.088,21.0378,21.088,5800.0
2008-12-22 10:50:00,25.2,25.26,25.18,25.25,11000.0,21.0796,21.1298,21.0629,21.1214,11000.0
2008-12-22 10:55:00,25.25,25.25,25.21,25.22,2900.0,21.1214,21.1214,21.088,21.0963,2900.0
2008-12-22 11:00:00,25.2,25.21,25.11,25.13,6500.0,21.0796,21.088,21.0043,21.021,6500.0
2008-12-22 11:05:00,25.14,25.17,25.14,25.14,3200.0,21.0294,21.0545,21.0294,21.0294,3200.0
2008-12-22 11:10:00,25.14,25.16,25.13,25.14,5500.0,21.0294,21.0461,21.021,21.0294,5500.0
2008-12-22 11:15:00,25.15,25.19,25.14,25.18,8100.0,21.0378,21.0712,21.0294,21.0629,8100.0
2008-12-22 11:20:00,25.15,25.15,25.05,25.06,6100.0,21.0378,21.0378,20.9541,20.9625,6100.0
2008-12-22 11:25:00,25.05,25.06,25.03,25.03,9900.0,20.9541,20.9625,20.9374,20.9374,9900.0
2008-12-22 11:30:00,25.03,25.03,24.96,24.97,7600.0,20.9374,20.9374,20.8788,20.8872,7600.0
2008-12-22 11:35:00,24.94,24.99,24.91,24.99,6500.0,20.8621,20.9039,20.837,20.9039,6500.0
2008-12-22 11:40:00,24.97,24.98,24.93,24.94,3500.0,20.8872,20.8956,20.8537,20.8621,3500.0
2008-12-22 11:45:00,24.96,25.0,24.91,24.98,6200.0,20.8788,20.9123,20.837,20.8956,6200.0
2008-12-22 11:50:00,24.97,24.99,24.96,24.98,2200.0,20.8872,20.9039,20.8788,20.8956,2200.0
2008-12-22 11:55:00,24.98,24.98,24.94,24.98,3500.0,20.8956,20.8956,20.8621,20.8956,3500.0
2008-12-22 12:00:00,24.98,24.98,24.93,24.93,3600.0,20.8956,20.8956,20.8537,20.8537,3600.0
2008-12-22 12:05:00,24.92,24.96,24.88,24.89,8100.0,20.8454,20.8788,20.8119,20.8203,8100.0
2008-12-22 12:10:00,24.88,24.95,24.88,24.95,3700.0,20.8119,20.8705,20.8119,20.8705,3700.0
2008-12-22 12:15:00,24.97,25.0,24.95,25.0,3000.0,20.8872,20.9123,20.8705,20.9123,3000.0
2008-12-22 12:20:00,24.99,24.99,24.89,24.89,7500.0,20.9039,20.9039,20.8203,20.8203,7500.0
2008-12-22 12:25:00,24.87,24.89,24.84,24.85,13200.0,20.8035,20.8203,20.7785,20.7868,13200.0
2008-12-22 12:30:00,24.84,24.89,24.83,24.87,7600.0,20.7785,20.8203,20.7701,20.8035,7600.0
2008-12-22 12:35:00,24.88,24.89,24.84,24.86,4200.0,20.8119,20.8203,20.7785,20.7952,4200.0
2008-12-22 12:40:00,24.85,24.9,24.85,24.89,6500.0,20.7868,20.8286,20.7868,20.8203,6500.0
2008-12-22 12:45:00,24.89,24.93,24.88,24.89,3500.0,20.8203,20.8537,20.8119,20.8203,3500.0
2008-12-22 12:50:00,24.9,24.92,24.88,24.91,4900.0,20.8286,20.8454,20.8119,20.837,4900.0
2008-12-22 12:55:00,24.92,24.93,24.86,24.87,8100.0,20.8454,20.8537,20.7952,20.8035,8100.0
2008-12-22 13:00:00,24.88,24.92,24.88,24.9,5000.0,20.8119,20.8454,20.8119,20.8286,5000.0
2008-12-22 13:05:00,24.91,24.93,24.82,24.83,6700.0,20.837,20.8537,20.7617,20.7701,6700.0
2008-12-22 13:10:00,24.83,24.86,24.8,24.82,10600.0,20.7701,20.7952,20.745,20.7617,10600.0
2008-12-22 13:15:00,24.83,24.93,24.83,24.9,15200.0,20.7701,20.8537,20.7701,20.8286,15200.0
2008-12-22 13:20:00,24.9,24.93,24.88,24.89,9600.0,20.8286,20.8537,20.8119,20.8203,9600.0
2008-12-22 13:25:00,24.9,24.91,24.85,24.89,8400.0,20.8286,20.837,20.7868,20.8203,8400.0
2008-12-22 13:30:00,24.88,24.89,24.83,24.87,4800.0,20.8119,20.8203,20.7701,20.8035,4800.0
2008-12-22 13:35:00,24.86,24.87,24.8,24.82,5500.0,20.7952,20.8035,20.745,20.7617,5500.0
2008-12-22 13:40:00,24.83,24.84,24.78,24.78,6300.0,20.7701,20.7785,20.7283,20.7283,6300.0
2008-12-22 13:45:00,24.78,24.78,24.69,24.73,7700.0,20.7283,20.7283,20.653,20.6864,7700.0
2008-12-22 13:50:00,24.73,24.78,24.72,24.74,11800.0,20.6864,20.7283,20.6781,20.6948,11800.0
2008-12-22 13:55:00,24.75,24.79,24.66,24.73,12100.0,20.7032,20.7366,20.6279,20.6864,12100.0
2008-12-22 14:00:00,24.72,24.78,24.69,24.72,7200.0,20.6781,20.7283,20.653,20.6781,7200.0
2008-12-22 14:05:00,24.73,24.79,24.72,24.77,6200.0,20.6864,20.7366,20.6781,20.7199,6200.0
2008-12-22 14:10:00,24.77,24.78,24.69,24.74,8300.0,20.7199,20.7283,20.653,20.6948,8300.0
2008-12-22 14:15:00,24.75,24.76,24.64,24.69,7200.0,20.7032,20.7115,20.6112,20.653,7200.0
2008-12-22 14:20:00,24.7,24.7,24.58,24.62,7500.0,20.6613,20.6613,20.561,20.5944,7500.0
2008-12-22 14:25:00,24.61,24.61,24.52,24.6,9100.0,20.5861,20.5861,20.5108,20.5777,9100.0
2008-12-22 14:30:00,24.61,24.63,24.49,24.57,14900.0,20.5861,20.6028,20.4857,20.5526,14900.0
2008-12-22 14:35:00,24.54,24.58,24.51,24.56,12100.0,20.5275,20.561,20.5024,20.5442,12100.0
2008-12-22 14:40:00,24.56,24.6,24.54,24.57,5100.0,20.5442,20.5777,20.5275,20.5526,5100.0
2008-12-22 14:45:00,24.56,24.7,24.53,24.69,16500.0,20.5442,20.6613,20.5191,20.653,16500.0
2008-12-22 14:50:00,24.67,24.71,24.6,24.62,11800.0,20.6362,20.6697,20.5777,20.5944,11800.0
2008-12-22 14:55:00,24.6,24.6,24.43,24.48,19700.0,20.5777,20.5777,20.4355,20.4773,19700.0
2008-12-22 15:00:00,24.47,24.54,24.41,24.5,28700.0,20.4689,20.5275,20.4188,20.494,28700.0
2008-12-22 15:05:00,24.52,24.58,24.48,24.53,9000.0,20.5108,20.561,20.4773,20.5191,9000.0
2008-12-22 15:10:00,24.52,24.55,24.42,24.5,11000.0,20.5108,20.5359,20.4271,20.494,11000.0
2008-12-22 15:15:00,24.49,24.58,24.47,24.55,28200.0,20.4857,20.561,20.4689,20.5359,28200.0
2008-12-22 15:20:00,24.54,24.61,24.53,24.55,19300.0,20.5275,20.5861,20.5191,20.5359,19300.0
2008-12-22 15:25:00,24.55,24.55,24.45,24.5,30900.0,20.5359,20.5359,20.4522,20.494,30900.0
2008-12-22 15:30:00,24.49,24.58,24.49,24.53,26900.0,20.4857,20.561,20.4857,20.5191,26900.0
2008-12-22 15:35:00,24.54,24.72,24.54,24.69,28500.0,20.5275,20.6781,20.5275,20.653,28500.0
2008-12-22 15:40:00,24.69,24.79,24.64,24.67,32900.0,20.653,20.7366,20.6112,20.6362,32900.0
2008-12-22 15:45:00,24.66,24.75,24.64,24.66,21300.0,20.6279,20.7032,20.6112,20.6279,21300.0
2008-12-22 15:50:00,24.66,24.82,24.66,24.8,36100.0,20.6279,20.7617,20.6279,20.745,36100.0
2008-12-22 15:55:00,24.8,24.95,24.73,24.91,81000.0,20.745,20.8705,20.6864,20.837,81000.0
2008-12-23 09:30:00,24.97,25.5,24.6,25.48,19000.0,20.8872,21.3305,20.5777,21.3138,19000.0
2008-12-23 09:35:00,25.49,25.49,25.29,25.29,4400.0,21.3222,21.3222,21.1549,21.1549,4400.0
2008-12-23 09:40:00,25.25,25.34,25.2,25.25,4500.0,21.1214,21.1967,21.0796,21.1214,4500.0
2008-12-23 09:45:00,25.24,25.44,25.21,25.44,14400.0,21.113,21.2803,21.088,21.2803,14400.0
2008-12-23 09:50:00,25.46,25.48,25.42,25.48,3800.0,21.2971,21.3138,21.2636,21.3138,3800.0
2008-12-23 09:55:00,25.48,25.5,25.46,25.48,8300.0,21.3138,21.3305,21.2971,21.3138,8300.0
2008-12-23 10:00:00,25.48,25.52,25.39,25.42,32900.0,21.3138,21.3473,21.2385,21.2636,32900.0
2008-12-23 10:05:00,25.41,25.45,25.3,25.4,18800.0,21.2553,21.2887,21.1632,21.2469,18800.0
2008-12-23 10:10:00,25.38,25.58,25.37,25.55,27500.0,21.2302,21.3975,21.2218,21.3724,27500.0
2008-12-23 10:15:00,25.56,25.56,25.43,25.43,8100.0,21.3807,21.3807,21.272,21.272,8100.0
2008-12-23 10:20:00,25.41,25.41,25.3,25.38,11400.0,21.2553,21.2553,21.1632,21.2302,11400.0
2008-12-23 10:25:00,25.37,25.43,25.33,25.42,9900.0,21.2218,21.272,21.1883,21.2636,9900.0
2008-12-23 10:30:00,25.43,25.52,25.42,25.47,12900.0,21.272,21.3473,21.2636,21.3054,12900.0
2008-12-23 10:35:00,25.49,25.5,25.43,25.48,10100.0,21.3222,21.3305,21.272,21.3138,10100.0
2008-12-23 10:40:00,25.47,25.52,25.39,25.4,9500.0,21.3054,21.3473,21.2385,21.2469,9500.0
2008-12-23 10:45:00,25.41,25.45,25.4,25.43,4900.0,21.2553,21.2887,21.2469,21.272,4900.0
2008-12-23 10:50:00,25.42,25.42,25.28,25.29,9700.0,21.2636,21.2636,21.1465,21.1549,9700.0
2008-12-23 10:55:00,25.29,25.38,25.27,25.28,7900.0,21.1549,21.2302,21.1381,21.1465,7900.0
2008-12-23 11:00:00,25.26,25.31,25.24,25.3,6700.0,21.1298,21.1716,21.113,21.1632,6700.0
2008-12-23 11:05:00,25.3,25.3,25.21,25.25,6300.0,21.1632,21.1632,21.088,21.1214,6300.0
2008-12-23 11:10:00,25.24,25.31,25.22,25.28,4700.0,21.113,21.1716,21.0963,21.1465,4700.0
2008-12-23 11:15:00,25.27,25.28,25.21,25.25,16100.0,21.1381,21.1465,21.088,21.1214,16100.0
2008-12-23 11:20:00,25.24,25.31,25.24,25.31,7500.0,21.113,21.1716,21.113,21.1716,7500.0
2008-12-23 11:25:00,25.31,25.31,25.19,25.23,9600.0,21.1716,21.1716,21.0712,21.1047,9600.0
2008-12-23 11:30:00,25.25,25.31,25.22,25.3,10500.0,21.1214,21.1716,21.0963,21.1632,10500.0
2008-12-23 11:35:00,25.3,25.31,25.2,25.23,4700.0,21.1632,21.1716,21.0796,21.1047,4700.0
2008-12-23 11:40:00,25.23,25.24,25.15,25.21,7000.0,21.1047,21.113,21.0378,21.088,7000.0
2008-12-23 11:45:00,25.21,25.32,25.21,25.31,8200.0,21.088,21.18,21.088,21.1716,8200.0
2008-12-23 11:50:00,25.31,25.31,25.26,25.31,6900.0,21.1716,21.1716,21.1298,21.1716,6900.0
2008-12-23 11:55:00,25.31,25.31,25.16,25.16,3100.0,21.1716,21.1716,21.0461,21.0461,3100.0
2008-12-23 12:00:00,25.17,25.18,25.11,25.12,2900.0,21.0545,21.0629,21.0043,21.0127,2900.0
2008-12-23 12:05:00,25.12,25.12,25.03,25.07,6000.0,21.0127,21.0127,20.9374,20.9708,6000.0
2008-12-23 12:10:00,25.07,25.09,25.03,25.07,4900.0,20.9708,20.9876,20.9374,20.9708,4900.0
2008-12-23 12:15:00,25.06,25.09,25.01,25.09,4300.0,20.9625,20.9876,20.9207,20.9876,4300.0
2008-12-23 12:20:00,25.08,25.08,25.02,25.04,3200.0,20.9792,20.9792,20.929,20.9457,3200.0
2008-12-23 12:25:00,25.03,25.03,25.0,25.02,4300.0,20.9374,20.9374,20.9123,20.929,4300.0
2008-12-23 12:30:00,25.02,25.02,24.9,24.91,6600.0,20.929,20.929,20.8286,20.837,6600.0
2008-12-23 12:35:00,24.91,24.93,24.87,24.91,3800.0,20.837,20.8537,20.8035,20.837,3800.0
2008-12-23 12:40:00,24.91,24.95,24.9,24.93,4300.0,20.837,20.8705,20.8286,20.8537,4300.0
2008-12-23 12:45:00,24.93,24.98,24.93,24.96,4300.0,20.8537,20.8956,20.8537,20.8788,4300.0
2008-12-23 12:50:00,24.95,24.98,24.93,24.96,2900.0,20.8705,20.8956,20.8537,20.8788,2900.0
2008-12-23 12:55:00,24.98,24.99,24.97,24.98,1400.0,20.8956,20.9039,20.8872,20.8956,1400.0
2008-12-23 13:00:00,24.98,24.98,24.9,24.91,3600.0,20.8956,20.8956,20.8286,20.837,3600.0
2008-12-23 13:05:00,24.91,25.06,24.9,25.06,43000.0,20.837,20.9625,20.8286,20.9625,43000.0
2008-12-23 13:10:00,25.08,25.13,25.07,25.12,15000.0,20.9792,21.021,20.9708,21.0127,15000.0
2008-12-23 13:15:00,25.12,25.12,25.07,25.07,3900.0,21.0127,21.0127,20.9708,20.9708,3900.0
2008-12-23 13:20:00,25.04,25.13,25.01,25.13,5200.0,20.9457,21.021,20.9207,21.021,5200.0
2008-12-23 13:25:00,25.09,25.13,25.07,25.1,6800.0,20.9876,21.021,20.9708,20.9959,6800.0
2008-12-23 13:30:00,25.1,25.17,25.1,25.17,10700.0,20.9959,21.0545,20.9959,21.0545,10700.0
2008-12-23 13:35:00,25.15,25.16,25.04,25.05,6500.0,21.0378,21.0461,20.9457,20.9541,6500.0
2008-12-23 13:40:00,25.04,25.06,25.02,25.04,3300.0,20.9457,20.9625,20.929,20.9457,3300.0
2008-12-23 13:45:00,25.02,25.04,25.01,25.03,5100.0,20.929,20.9457,20.9207,20.9374,5100.0
2008-12-23 13:50:00,25.03,25.07,25.02,25.07,5700.0,20.9374,20.9708,20.929,20.9708,5700.0
2008-12-23 13:55:00,25.08,25.22,25.08,25.2,12800.0,20.9792,21.0963,20.9792,21.0796,12800.0
2008-12-23 14:00:00,25.2,25.28,25.19,25.24,20400.0,21.0796,21.1465,21.0712,21.113,20400.0
2008-12-23 14:05:00,25.24,25.24,25.2,25.21,9000.0,21.113,21.113,21.0796,21.088,9000.0
2008-12-23 14:10:00,25.21,25.23,25.18,25.21,8800.0,21.088,21.1047,21.0629,21.088,8800.0
2008-12-23 14:15:00,25.21,25.32,25.15,25.32,11800.0,21.088,21.18,21.0378,21.18,11800.0
2008-12-23 14:20:00,25.33,25.33,25.25,25.27,6200.0,21.1883,21.1883,21.1214,21.1381,6200.0
2008-12-23 14:25:00,25.27,25.27,25.22,25.22,6900.0,21.1381,21.1381,21.0963,21.0963,6900.0
2008-12-23 14:30:00,25.22,25.23,25.01,25.06,20200.0,21.0963,21.1047,20.9207,20.9625,20200.0
2008-12-23 14:35:00,25.06,25.11,25.02,25.07,9800.0,20.9625,21.0043,20.929,20.9708,9800.0
2008-12-23 14:40:00,25.06,25.06,24.95,24.97,11800.0,20.9625,20.9625,20.8705,20.8872,11800.0
2008-12-23 14:45:00,24.97,25.0,24.88,24.99,42000.0,20.8872,20.9123,20.8119,20.9039,42000.0
2008-12-23 14:50:00,24.98,25.09,24.92,25.06,21300.0,20.8956,20.9876,20.8454,20.9625,21300.0
2008-12-23 14:55:00,25.05,25.08,24.98,25.05,18000.0,20.9541,20.9792,20.8956,20.9541,18000.0
2008-12-23 15:00:00,25.04,25.09,24.99,25.02,16700.0,20.9457,20.9876,20.9039,20.929,16700.0
2008-12-23 15:05:00,25.03,25.03,24.93,25.01,13800.0,20.9374,20.9374,20.8537,20.9207,13800.0
2008-12-23 15:10:00,25.01,25.25,25.01,25.14,25800.0,20.9207,21.1214,20.9207,21.0294,25800.0
2008-12-23 15:15:00,25.15,25.18,25.05,25.05,12800.0,21.0378,21.0629,20.9541,20.9541,12800.0
2008-12-23 15:20:00,25.07,25.17,25.02,25.07,13100.0,20.9708,21.0545,20.929,20.9708,13100.0
2008-12-23 15:25:00,25.06,25.18,25.04,25.14,12200.0,20.9625,21.0629,20.9457,21.0294,12200.0
2008-12-23 15:30:00,25.14,25.25,25.13,25.16,11300.0,21.0294,21.1214,21.021,21.0461,11300.0
2008-12-23 15:35:00,25.14,25.14,25.04,25.07,12900.0,21.0294,21.0294,20.9457,20.9708,12900.0
2008-12-23 15:40:00,25.06,25.09,25.01,25.03,18000.0,20.9625,20.9876,20.9207,20.9374,18000.0
2008-12-23 15:45:00,25.05,25.09,25.03,25.05,17600.0,20.9541,20.9876,20.9374,20.9541,17600.0
2008-12-23 15:50:00,25.05,25.06,25.01,25.02,21700.0,20.9541,20.9625,20.9207,20.929,21700.0
2008-12-23 15:55:00,25.02,25.14,25.01,25.1,49400.0,20.929,21.0294,20.9207,20.9959,49400.0
2008-12-24 09:30:00,25.04,25.13,25.0,25.13,2300.0,20.9457,21.021,20.9123,21.021,2300.0
2008-12-24 09:35:00,25.05,25.06,24.9,24.9,3600.0,20.9541,20.9625,20.8286,20.8286,3600.0
2008-12-24 09:40:00,24.95,25.02,24.89,25.02,3100.0,20.8705,20.929,20.8203,20.929,3100.0
2008-12-24 09:45:00,25.01,25.07,25.01,25.02,1800.0,20.9207,20.9708,20.9207,20.929,1800.0
2008-12-24 09:50:00,25.03,25.05,25.0,25.0,3000.0,20.9374,20.9541,20.9123,20.9123,3000.0
2008-12-24 09:55:00,25.0,25.03,24.95,25.0,13800.0,20.9123,20.9374,20.8705,20.9123,13800.0
2008-12-24 10:00:00,24.97,25.0,24.94,25.0,2200.0,20.8872,20.9123,20.8621,20.9123,2200.0
2008-12-24 10:05:00,25.01,25.05,24.98,24.99,7800.0,20.9207,20.9541,20.8956,20.9039,7800.0
2008-12-24 10:10:00,24.99,25.05,24.99,25.04,5000.0,20.9039,20.9541,20.9039,20.9457,5000.0
2008-12-24 10:15:00,25.05,25.14,25.05,25.09,9700.0,20.9541,21.0294,20.9541,20.9876,9700.0
2008-12-24 10:20:00,25.09,25.25,25.09,25.24,10200.0,20.9876,21.1214,20.9876,21.113,10200.0
2008-12-24 10:25:00,25.26,25.27,25.23,25.24,2300.0,21.1298,21.1381,21.1047,21.113,2300.0
2008-12-24 10:30:00,25.25,25.3,25.24,25.24,3600.0,21.1214,21.1632,21.113,21.113,3600.0
2008-12-24 10:35:00,25.23,25.23,25.16,25.16,2500.0,21.1047,21.1047,21.0461,21.0461,2500.0
2008-12-24 10:40:00,25.15,25.2,25.13,25.2,3500.0,21.0378,21.0796,21.021,21.0796,3500.0
2008-12-24 10:45:00,25.21,25.22,25.21,25.22,900.0,21.088,21.0963,21.088,21.0963,900.0
2008-12-24 10:50:00,25.25,25.28,25.25,25.27,2600.0,21.1214,21.1465,21.1214,21.1381,2600.0
2008-12-24 10:55:00,25.28,25.28,25.24,25.24,600.0,21.1465,21.1465,21.113,21.113,600.0
2008-12-24 11:00:00,25.23,25.25,25.22,25.23,2000.0,21.1047,21.1214,21.0963,21.1047,2000.0
2008-12-24 11:05:00,25.23,25.26,25.19,25.26,2400.0,21.1047,21.1298,21.0712,21.1298,2400.0
2008-12-24 11:10:00,25.26,25.31,25.25,25.3,1800.0,21.1298,21.1716,21.1214,21.1632,1800.0
2008-12-24 11:15:00,25.3,25.31,25.28,25.28,2600.0,21.1632,21.1716,21.1465,21.1465,2600.0
2008-12-24 11:20:00,25.28,25.28,25.27,25.28,2500.0,21.1465,21.1465,21.1381,21.1465,2500.0
2008-12-24 11:25:00,25.27,25.27,25.21,25.24,1700.0,21.1381,21.1381,21.088,21.113,1700.0
2008-12-24 11:30:00,25.24,25.24,25.2,25.2,3800.0,21.113,21.113,21.0796,21.0796,3800.0
2008-12-24 11:35:00,25.21,25.24,25.21,25.24,4300.0,21.088,21.113,21.088,21.113,4300.0
2008-12-24 11:40:00,25.24,25.29,25.24,25.29,6700.0,21.113,21.1549,21.113,21.1549,6700.0
2008-12-24 11:45:00,25.28,25.28,25.27,25.27,2200.0,21.1465,21.1465,21.1381,21.1381,2200.0
2008-12-24 11:50:00,25.27,25.32,25.26,25.31,5100.0,21.1381,21.18,21.1298,21.1716,5100.0
2008-12-24 11:55:00,25.32,25.32,25.26,25.29,16300.0,21.18,21.18,21.1298,21.1549,16300.0
2008-12-24 12:00:00,25.31,25.33,25.29,25.32,7700.0,21.1716,21.1883,21.1549,21.18,7700.0
2008-12-24 12:05:00,25.32,25.33,25.31,25.32,3800.0,21.18,21.1883,21.1716,21.18,3800.0
2008-12-24 12:10:00,25.32,25.33,25.28,25.28,5500.0,21.18,21.1883,21.1465,21.1465,5500.0
2008-12-24 12:15:00,25.3,25.31,25.29,25.3,3800.0,21.1632,21.1716,21.1549,21.1632,3800.0
2008-12-24 12:20:00,25.31,25.31,25.29,25.29,2000.0,21.1716,21.1716,21.1549,21.1549,2000.0
2008-12-24 12:25:00,25.29,25.32,25.29,25.29,6600.0,21.1549,21.18,21.1549,21.1549,6600.0
2008-12-24 12:30:00,25.28,25.29,25.26,25.26,3500.0,21.1465,21.1549,21.1298,21.1298,3500.0
2008-12-24 12:35:00,25.26,25.27,25.25,25.25,3000.0,21.1298,21.1381,21.1214,21.1214,3000.0
2008-12-24 12:40:00,25.26,25.27,25.23,25.24,5800.0,21.1298,21.1381,21.1047,21.113,5800.0
2008-12-24 12:45:00,25.24,25.25,25.2,25.25,8400.0,21.113,21.1214,21.0796,21.1214,8400.0
2008-12-24 12:50:00,25.24,25.3,25.24,25.28,10200.0,21.113,21.1632,21.113,21.1465,10200.0
2008-12-24 12:55:00,25.28,25.28,25.2,25.26,27600.0,21.1465,21.1465,21.0796,21.1298,27600.0
2008-12-26 09:30:00,25.38,25.38,25.25,25.32,3100.0,21.2302,21.2302,21.1214,21.18,3100.0
2008-12-26 09:35:00,25.24,25.27,25.24,25.27,1200.0,21.113,21.1381,21.113,21.1381,1200.0
2008-12-26 09:40:00,25.28,25.37,25.27,25.36,3000.0,21.1465,21.2218,21.1381,21.2134,3000.0
2008-12-26 09:45:00,25.34,25.35,25.29,25.3,3300.0,21.1967,21.2051,21.1549,21.1632,3300.0
2008-12-26 09:50:00,25.3,25.3,25.24,25.24,1700.0,21.1632,21.1632,21.113,21.113,1700.0
2008-12-26 09:55:00,25.24,25.27,25.23,25.27,2300.0,21.113,21.1381,21.1047,21.1381,2300.0
2008-12-26 10:00:00,25.24,25.28,25.24,25.28,1200.0,21.113,21.1465,21.113,21.1465,1200.0
2008-12-26 10:05:00,25.27,25.27,25.2,25.2,2300.0,21.1381,21.1381,21.0796,21.0796,2300.0
2008-12-26 10:10:00,25.21,25.27,25.21,25.26,3000.0,21.088,21.1381,21.088,21.1298,3000.0
2008-12-26 10:15:00,25.25,25.25,25.24,25.24,600.0,21.1214,21.1214,21.113,21.113,600.0
2008-12-26 10:20:00,25.22,25.23,25.22,25.22,1400.0,21.0963,21.1047,21.0963,21.0963,1400.0
2008-12-26 10:25:00,25.22,25.23,25.2,25.23,3800.0,21.0963,21.1047,21.0796,21.1047,3800.0
2008-12-26 10:30:00,25.24,25.24,25.23,25.23,1400.0,21.113,21.113,21.1047,21.1047,1400.0
2008-12-26 10:35:00,25.23,25.24,25.18,25.21,6700.0,21.1047,21.113,21.0629,21.088,6700.0
2008-12-26 10:40:00,25.2,25.2,25.14,25.16,3500.0,21.0796,21.0796,21.0294,21.0461,3500.0
2008-12-26 10:45:00,25.16,25.16,25.13,25.13,800.0,21.0461,21.0461,21.021,21.021,800.0
2008-12-26 10:50:00,25.13,25.14,25.12,25.12,2500.0,21.021,21.0294,21.0127,21.0127,2500.0
2008-12-26 10:55:00,25.14,25.14,25.1,25.13,30700.0,21.0294,21.0294,20.9959,21.021,30700.0
2008-12-26 11:00:00,25.13,25.14,25.11,25.11,1100.0,21.021,21.0294,21.0043,21.0043,1100.0
2008-12-26 11:05:00,25.14,25.16,25.12,25.14,1600.0,21.0294,21.0461,21.0127,21.0294,1600.0
2008-12-26 11:10:00,25.14,25.14,25.12,25.13,1800.0,21.0294,21.0294,21.0127,21.021,1800.0
2008-12-26 11:15:00,25.12,25.12,25.11,25.11,500.0,21.0127,21.0127,21.0043,21.0043,500.0
2008-12-26 11:20:00,25.11,25.11,25.05,25.05,7400.0,21.0043,21.0043,20.9541,20.9541,7400.0
2008-12-26 11:25:00,25.05,25.05,25.04,25.04,1200.0,20.9541,20.9541,20.9457,20.9457,1200.0
2008-12-26 11:30:00,25.05,25.05,25.04,25.05,1000.0,20.9541,20.9541,20.9457,20.9541,1000.0
2008-12-26 11:35:00,25.04,25.06,25.04,25.04,2100.0,20.9457,20.9625,20.9457,20.9457,2100.0
2008-12-26 11:40:00,25.04,25.05,25.04,25.05,700.0,20.9457,20.9541,20.9457,20.9541,700.0
2008-12-26 11:45:00,25.04,25.05,25.04,25.04,800.0,20.9457,20.9541,20.9457,20.9457,800.0
2008-12-26 11:50:00,25.05,25.05,25.04,25.05,1400.0,20.9541,20.9541,20.9457,20.9541,1400.0
2008-12-26 11:55:00,25.05,25.05,25.05,25.05,2000.0,20.9541,20.9541,20.9541,20.9541,2000.0
2008-12-26 12:00:00,25.04,25.06,25.04,25.05,2600.0,20.9457,20.9625,20.9457,20.9541,2600.0
2008-12-26 12:05:00,25.05,25.05,25.04,25.04,1200.0,20.9541,20.9541,20.9457,20.9457,1200.0
2008-12-26 12:10:00,25.04,25.04,25.03,25.04,1900.0,20.9457,20.9457,20.9374,20.9457,1900.0
2008-12-26 12:15:00,25.04,25.04,25.03,25.03,300.0,20.9457,20.9457,20.9374,20.9374,300.0
2008-12-26 12:20:00,25.03,25.03,25.0,25.0,3500.0,20.9374,20.9374,20.9123,20.9123,3500.0
2008-12-26 12:25:00,25.02,25.03,24.99,24.99,2200.0,20.929,20.9374,20.9039,20.9039,2200.0
2008-12-26 12:30:00,24.99,24.99,24.98,24.98,800.0,20.9039,20.9039,20.8956,20.8956,800.0
2008-12-26 12:35:00,24.98,25.0,24.95,24.98,3800.0,20.8956,20.9123,20.8705,20.8956,3800.0
2008-12-26 12:40:00,24.97,24.99,24.97,24.98,1100.0,20.8872,20.9039,20.8872,20.8956,1100.0
2008-12-26 12:45:00,24.97,24.97,24.94,24.94,2900.0,20.8872,20.8872,20.8621,20.8621,2900.0
2008-12-26 12:50:00,24.95,24.95,24.91,24.93,2000.0,20.8705,20.8705,20.837,20.8537,2000.0
2008-12-26 12:55:00,24.92,24.92,24.91,24.92,700.0,20.8454,20.8454,20.837,20.8454,700.0
2008-12-26 13:00:00,24.92,24.93,24.92,24.92,2300.0,20.8454,20.8537,20.8454,20.8454,2300.0
2008-12-26 13:05:00,24.93,24.94,24.92,24.93,900.0,20.8537,20.8621,20.8454,20.8537,900.0
2008-12-26 13:10:00,24.94,24.94,24.94,24.94,500.0,20.8621,20.8621,20.8621,20.8621,500.0
2008-12-26 13:15:00,24.94,24.95,24.94,24.95,800.0,20.8621,20.8705,20.8621,20.8705,800.0
2008-12-26 13:20:00,24.95,25.0,24.94,24.95,18800.0,20.8705,20.9123,20.8621,20.8705,18800.0
2008-12-26 13:25:00,24.94,24.95,24.94,24.94,800.0,20.8621,20.8705,20.8621,20.8621,800.0
2008-12-26 13:30:00,24.97,24.99,24.96,24.99,2000.0,20.8872,20.9039,20.8788,20.9039,2000.0
2008-12-26 13:35:00,24.99,25.0,24.99,24.99,700.0,20.9039,20.9123,20.9039,20.9039,700.0
2008-12-26 13:40:00,24.98,24.99,24.98,24.99,200.0,20.8956,20.9039,20.8956,20.9039,200.0
2008-12-26 13:45:00,24.99,25.0,24.99,25.0,1800.0,20.9039,20.9123,20.9039,20.9123,1800.0
2008-12-26 13:50:00,25.0,25.01,25.0,25.0,2800.0,20.9123,20.9207,20.9123,20.9123,2800.0
2008-12-26 13:55:00,24.99,25.0,24.99,24.99,3100.0,20.9039,20.9123,20.9039,20.9039,3100.0
2008-12-26 14:00:00,25.0,25.02,24.99,25.0,7100.0,20.9123,20.929,20.9039,20.9123,7100.0
2008-12-26 14:05:00,25.01,25.02,24.99,25.0,6100.0,20.9207,20.929,20.9039,20.9123,6100.0
2008-12-26 14:10:00,25.0,25.01,25.0,25.0,2700.0,20.9123,20.9207,20.9123,20.9123,2700.0
2008-12-26 14:15:00,25.0,25.05,24.98,25.03,32100.0,20.9123,20.9541,20.8956,20.9374,32100.0
2008-12-26 14:20:00,25.02,25.05,25.0,25.04,10600.0,20.929,20.9541,20.9123,20.9457,10600.0
2008-12-26 14:25:00,25.04,25.04,25.0,25.0,3500.0,20.9457,20.9457,20.9123,20.9123,3500.0
2008-12-26 14:30:00,25.0,25.04,25.0,25.02,6600.0,20.9123,20.9457,20.9123,20.929,6600.0
2008-12-26 14:35:00,25.01,25.12,25.01,25.09,8300.0,20.9207,21.0127,20.9207,20.9876,8300.0
2008-12-26 14:40:00,25.09,25.11,25.09,25.1,1900.0,20.9876,21.0043,20.9876,20.9959,1900.0
2008-12-26 14:45:00,25.09,25.09,25.07,25.09,3300.0,20.9876,20.9876,20.9708,20.9876,3300.0
2008-12-26 14:50:00,25.1,25.11,25.06,25.07,5000.0,20.9959,21.0043,20.9625,20.9708,5000.0
2008-12-26 14:55:00,25.09,25.13,25.08,25.13,3600.0,20.9876,21.021,20.9792,21.021,3600.0
2008-12-26 15:00:00,25.13,25.14,25.09,25.14,3000.0,21.021,21.0294,20.9876,21.0294,3000.0
2008-12-26 15:05:00,25.13,25.14,25.13,25.13,1000.0,21.021,21.0294,21.021,21.021,1000.0
2008-12-26 15:10:00,25.14,25.16,25.13,25.16,3800.0,21.0294,21.0461,21.021,21.0461,3800.0
2008-12-26 15:15:00,25.17,25.21,25.17,25.19,6600.0,21.0545,21.088,21.0545,21.0712,6600.0
2008-12-26 15:20:00,25.18,25.2,25.17,25.19,3600.0,21.0629,21.0796,21.0545,21.0712,3600.0
2008-12-26 15:25:00,25.18,25.24,25.18,25.23,4800.0,21.0629,21.113,21.0629,21.1047,4800.0
2008-12-26 15:30:00,25.23,25.25,25.18,25.2,4200.0,21.1047,21.1214,21.0629,21.0796,4200.0
2008-12-26 15:35:00,25.19,25.19,25.15,25.17,8600.0,21.0712,21.0712,21.0378,21.0545,8600.0
2008-12-26 15:40:00,25.17,25.2,25.15,25.19,6100.0,21.0545,21.0796,21.0378,21.0712,6100.0
2008-12-26 15:45:00,25.19,25.21,25.18,25.2,9300.0,21.0712,21.088,21.0629,21.0796,9300.0
2008-12-26 15:50:00,25.21,25.21,25.17,25.18,8000.0,21.088,21.088,21.0545,21.0629,8000.0
2008-12-26 15:55:00,25.18,25.22,25.15,25.21,27700.0,21.0629,21.0963,21.0378,21.088,27700.0
2008-12-29 09:30:00,25.05,25.21,24.9,25.15,12600.0,20.9541,21.088,20.8286,21.0378,12600.0
2008-12-29 09:35:00,25.14,25.35,25.14,25.32,8200.0,21.0294,21.2051,21.0294,21.18,8200.0
2008-12-29 09:40:00,25.32,25.45,25.29,25.44,10400.0,21.18,21.2887,21.1549,21.2803,10400.0
2008-12-29 09:45:00,25.42,25.42,25.28,25.35,14600.0,21.2636,21.2636,21.1465,21.2051,14600.0
2008-12-29 09:50:00,25.34,25.4,25.32,25.4,5300.0,21.1967,21.2469,21.18,21.2469,5300.0
2008-12-29 09:55:00,25.38,25.38,25.19,25.21,7200.0,21.2302,21.2302,21.0712,21.088,7200.0
2008-12-29 10:00:00,25.2,25.23,25.2,25.21,5000.0,21.0796,21.1047,21.0796,21.088,5000.0
2008-12-29 10:05:00,25.22,25.25,25.17,25.17,3900.0,21.0963,21.1214,21.0545,21.0545,3900.0
2008-12-29 10:10:00,25.17,25.19,25.13,25.13,2200.0,21.0545,21.0712,21.021,21.021,2200.0
2008-12-29 10:15:00,25.13,25.13,25.0,25.0,4600.0,21.021,21.021,20.9123,20.9123,4600.0
2008-12-29 10:20:00,24.99,24.99,24.92,24.93,5300.0,20.9039,20.9039,20.8454,20.8537,5300.0
2008-12-29 10:25:00,24.93,25.0,24.86,24.95,12000.0,20.8537,20.9123,20.7952,20.8705,12000.0
2008-12-29 10:30:00,24.92,24.95,24.91,24.93,3100.0,20.8454,20.8705,20.837,20.8537,3100.0
2008-12-29 10:35:00,24.96,24.96,24.9,24.9,4200.0,20.8788,20.8788,20.8286,20.8286,4200.0
2008-12-29 10:40:00,24.92,24.94,24.86,24.87,4200.0,20.8454,20.8621,20.7952,20.8035,4200.0
2008-12-29 10:45:00,24.87,24.95,24.86,24.92,17200.0,20.8035,20.8705,20.7952,20.8454,17200.0
2008-12-29 10:50:00,24.91,24.95,24.84,24.88,21100.0,20.837,20.8705,20.7785,20.8119,21100.0
2008-12-29 10:55:00,24.86,24.89,24.85,24.87,5700.0,20.7952,20.8203,20.7868,20.8035,5700.0
2008-12-29 11:00:00,24.86,24.87,24.83,24.86,3300.0,20.7952,20.8035,20.7701,20.7952,3300.0
2008-12-29 11:05:00,24.87,24.87,24.8,24.85,8500.0,20.8035,20.8035,20.745,20.7868,8500.0
2008-12-29 11:10:00,24.87,24.87,24.81,24.84,4900.0,20.8035,20.8035,20.7534,20.7785,4900.0
2008-12-29 11:15:00,24.81,24.82,24.8,24.81,2000.0,20.7534,20.7617,20.745,20.7534,2000.0
2008-12-29 11:20:00,24.81,24.82,24.8,24.81,1300.0,20.7534,20.7617,20.745,20.7534,1300.0
2008-12-29 11:25:00,24.8,24.81,24.79,24.8,2500.0,20.745,20.7534,20.7366,20.745,2500.0
2008-12-29 11:30:00,24.81,24.83,24.8,24.81,1900.0,20.7534,20.7701,20.745,20.7534,1900.0
2008-12-29 11:35:00,24.81,24.83,24.81,24.82,3600.0,20.7534,20.7701,20.7534,20.7617,3600.0
2008-12-29 11:40:00,24.82,24.84,24.82,24.83,2100.0,20.7617,20.7785,20.7617,20.7701,2100.0
2008-12-29 11:45:00,24.83,24.83,24.82,24.82,500.0,20.7701,20.7701,20.7617,20.7617,500.0
2008-12-29 11:50:00,24.82,24.84,24.79,24.84,2800.0,20.7617,20.7785,20.7366,20.7785,2800.0
2008-12-29 11:55:00,24.82,24.86,24.8,24.85,10200.0,20.7617,20.7952,20.745,20.7868,10200.0
2008-12-29 12:00:00,24.86,24.87,24.83,24.85,5600.0,20.7952,20.8035,20.7701,20.7868,5600.0
2008-12-29 12:05:00,24.85,24.93,24.84,24.89,49100.0,20.7868,20.8537,20.7785,20.8203,49100.0
2008-12-29 12:10:00,24.89,24.91,24.88,24.91,1500.0,20.8203,20.837,20.8119,20.837,1500.0
2008-12-29 12:15:00,24.93,24.93,24.92,24.92,900.0,20.8537,20.8537,20.8454,20.8454,900.0
2008-12-29 12:20:00,24.92,24.93,24.91,24.93,1800.0,20.8454,20.8537,20.837,20.8537,1800.0
2008-12-29 12:25:00,24.93,24.93,24.89,24.9,4700.0,20.8537,20.8537,20.8203,20.8286,4700.0
2008-12-29 12:30:00,24.91,24.92,24.89,24.91,2900.0,20.837,20.8454,20.8203,20.837,2900.0
2008-12-29 12:35:00,24.91,24.91,24.89,24.89,1500.0,20.837,20.837,20.8203,20.8203,1500.0
2008-12-29 12:40:00,24.9,24.9,24.87,24.88,3200.0,20.8286,20.8286,20.8035,20.8119,3200.0
2008-12-29 12:45:00,24.89,24.89,24.86,24.86,1400.0,20.8203,20.8203,20.7952,20.7952,1400.0
2008-12-29 12:50:00,24.87,24.9,24.84,24.89,4300.0,20.8035,20.8286,20.7785,20.8203,4300.0
2008-12-29 12:55:00,24.88,24.88,24.82,24.83,8500.0,20.8119,20.8119,20.7617,20.7701,8500.0
2008-12-29 13:00:00,24.81,24.81,24.74,24.79,6100.0,20.7534,20.7534,20.6948,20.7366,6100.0
2008-12-29 13:05:00,24.79,24.81,24.77,24.8,5700.0,20.7366,20.7534,20.7199,20.745,5700.0
2008-12-29 13:10:00,24.8,24.8,24.76,24.77,9500.0,20.745,20.745,20.7115,20.7199,9500.0
2008-12-29 13:15:00,24.79,24.82,24.77,24.79,2000.0,20.7366,20.7617,20.7199,20.7366,2000.0
2008-12-29 13:20:00,24.79,24.79,24.78,24.78,1400.0,20.7366,20.7366,20.7283,20.7283,1400.0
2008-12-29 13:25:00,24.79,24.81,24.78,24.78,3800.0,20.7366,20.7534,20.7283,20.7283,3800.0
2008-12-29 13:30:00,24.78,24.83,24.78,24.83,4100.0,20.7283,20.7701,20.7283,20.7701,4100.0
2008-12-29 13:35:00,24.83,24.85,24.77,24.85,11000.0,20.7701,20.7868,20.7199,20.7868,11000.0
2008-12-29 13:40:00,24.84,24.89,24.84,24.88,5700.0,20.7785,20.8203,20.7785,20.8119,5700.0
2008-12-29 13:45:00,24.88,24.94,24.87,24.94,6400.0,20.8119,20.8621,20.8035,20.8621,6400.0
2008-12-29 13:50:00,24.93,24.93,24.88,24.88,3300.0,20.8537,20.8537,20.8119,20.8119,3300.0
2008-12-29 13:55:00,24.88,24.96,24.88,24.93,5800.0,20.8119,20.8788,20.8119,20.8537,5800.0
2008-12-29 14:00:00,24.93,24.93,24.88,24.89,4200.0,20.8537,20.8537,20.8119,20.8203,4200.0
2008-12-29 14:05:00,24.87,24.88,24.82,24.86,6700.0,20.8035,20.8119,20.7617,20.7952,6700.0
2008-12-29 14:10:00,24.86,24.86,24.81,24.84,7200.0,20.7952,20.7952,20.7534,20.7785,7200.0
2008-12-29 14:15:00,24.83,24.86,24.8,24.85,3100.0,20.7701,20.7952,20.745,20.7868,3100.0
2008-12-29 14:20:00,24.87,24.89,24.84,24.86,2700.0,20.8035,20.8203,20.7785,20.7952,2700.0
2008-12-29 14:25:00,24.86,24.93,24.82,24.92,11100.0,20.7952,20.8537,20.7617,20.8454,11100.0
2008-12-29 14:30:00,24.92,24.93,24.88,24.88,3300.0,20.8454,20.8537,20.8119,20.8119,3300.0
2008-12-29 14:35:00,24.88,24.91,24.85,24.85,10300.0,20.8119,20.837,20.7868,20.7868,10300.0
2008-12-29 14:40:00,24.85,24.87,24.83,24.86,4600.0,20.7868,20.8035,20.7701,20.7952,4600.0
2008-12-29 14:45:00,24.86,24.88,24.83,24.84,3700.0,20.7952,20.8119,20.7701,20.7785,3700.0
2008-12-29 14:50:00,24.83,24.85,24.83,24.85,1300.0,20.7701,20.7868,20.7701,20.7868,1300.0
2008-12-29 14:55:00,24.85,24.96,24.85,24.92,9100.0,20.7868,20.8788,20.7868,20.8454,9100.0
2008-12-29 15:00:00,24.95,24.97,24.91,24.97,4900.0,20.8705,20.8872,20.837,20.8872,4900.0
2008-12-29 15:05:00,24.98,25.06,24.96,25.01,14700.0,20.8956,20.9625,20.8788,20.9207,14700.0
2008-12-29 15:10:00,25.03,25.08,25.02,25.04,8000.0,20.9374,20.9792,20.929,20.9457,8000.0
2008-12-29 15:15:00,25.05,25.07,24.94,24.97,20800.0,20.9541,20.9708,20.8621,20.8872,20800.0
2008-12-29 15:20:00,24.95,25.01,24.95,24.97,9000.0,20.8705,20.9207,20.8705,20.8872,9000.0
2008-12-29 15:25:00,24.99,24.99,24.94,24.94,8200.0,20.9039,20.9039,20.8621,20.8621,8200.0
2008-12-29 15:30:00,24.92,25.01,24.89,24.96,18700.0,20.8454,20.9207,20.8203,20.8788,18700.0
2008-12-29 15:35:00,24.96,24.97,24.87,24.92,23800.0,20.8788,20.8872,20.8035,20.8454,23800.0
2008-12-29 15:40:00,24.94,25.05,24.93,25.04,21800.0,20.8621,20.9541,20.8537,20.9457,21800.0
2008-12-29 15:45:00,25.04,25.06,25.01,25.02,11300.0,20.9457,20.9625,20.9207,20.929,11300.0
2008-12-29 15:50:00,25.01,25.03,24.96,24.98,23000.0,20.9207,20.9374,20.8788,20.8956,23000.0
2008-12-29 15:55:00,24.98,25.02,24.95,25.02,47400.0,20.8956,20.929,20.8705,20.929,47400.0
2008-12-30 09:30:00,24.94,25.33,24.94,25.26,8400.0,20.8621,21.1883,20.8621,21.1298,8400.0
2008-12-30 09:35:00,25.18,25.31,25.16,25.31,6200.0,21.0629,21.1716,21.0461,21.1716,6200.0
2008-12-30 09:40:00,25.26,25.4,25.26,25.31,13100.0,21.1298,21.2469,21.1298,21.1716,13100.0
2008-12-30 09:45:00,25.33,25.4,25.3,25.32,14200.0,21.1883,21.2469,21.1632,21.18,14200.0
2008-12-30 09:50:00,25.31,25.34,25.28,25.32,5200.0,21.1716,21.1967,21.1465,21.18,5200.0
2008-12-30 09:55:00,25.31,25.33,25.19,25.19,9400.0,21.1716,21.1883,21.0712,21.0712,9400.0
2008-12-30 10:00:00,25.19,25.22,25.15,25.21,10700.0,21.0712,21.0963,21.0378,21.088,10700.0
2008-12-30 10:05:00,25.19,25.23,25.16,25.23,12000.0,21.0712,21.1047,21.0461,21.1047,12000.0
2008-12-30 10:10:00,25.2,25.22,25.14,25.17,9600.0,21.0796,21.0963,21.0294,21.0545,9600.0
2008-12-30 10:15:00,25.18,25.23,25.16,25.21,8800.0,21.0629,21.1047,21.0461,21.088,8800.0
2008-12-30 10:20:00,25.21,25.28,25.21,25.25,9600.0,21.088,21.1465,21.088,21.1214,9600.0
2008-12-30 10:25:00,25.27,25.27,25.2,25.25,14500.0,21.1381,21.1381,21.0796,21.1214,14500.0
2008-12-30 10:30:00,25.26,25.36,25.25,25.34,5500.0,21.1298,21.2134,21.1214,21.1967,5500.0
2008-12-30 10:35:00,25.34,25.39,25.3,25.3,10400.0,21.1967,21.2385,21.1632,21.1632,10400.0
2008-12-30 10:40:00,25.3,25.3,25.26,25.28,10600.0,21.1632,21.1632,21.1298,21.1465,10600.0
2008-12-30 10:45:00,25.28,25.39,25.27,25.36,26600.0,21.1465,21.2385,21.1381,21.2134,26600.0
2008-12-30 10:50:00,25.35,25.35,25.27,25.29,8400.0,21.2051,21.2051,21.1381,21.1549,8400.0
2008-12-30 10:55:00,25.3,25.48,25.3,25.47,24000.0,21.1632,21.3138,21.1632,21.3054,24000.0
2008-12-30 11:00:00,25.47,25.5,25.46,25.47,8200.0,21.3054,21.3305,21.2971,21.3054,8200.0
2008-12-30 11:05:00,25.46,25.49,25.43,25.43,4500.0,21.2971,21.3222,21.272,21.272,4500.0
2008-12-30 11:10:00,25.44,25.44,25.39,25.4,2300.0,21.2803,21.2803,21.2385,21.2469,2300.0
2008-12-30 11:15:00,25.39,25.39,25.36,25.39,5700.0,21.2385,21.2385,21.2134,21.2385,5700.0
2008-12-30 11:20:00,25.39,25.4,25.35,25.4,11400.0,21.2385,21.2469,21.2051,21.2469,11400.0
2008-12-30 11:25:00,25.42,25.45,25.41,25.45,5800.0,21.2636,21.2887,21.2553,21.2887,5800.0
2008-12-30 11:30:00,25.46,25.49,25.46,25.47,3400.0,21.2971,21.3222,21.2971,21.3054,3400.0
2008-12-30 11:35:00,25.48,25.49,25.45,25.47,5300.0,21.3138,21.3222,21.2887,21.3054,5300.0
2008-12-30 11:40:00,25.49,25.57,25.48,25.57,15500.0,21.3222,21.3891,21.3138,21.3891,15500.0
2008-12-30 11:45:00,25.59,25.63,25.57,25.63,4200.0,21.4058,21.4393,21.3891,21.4393,4200.0
2008-12-30 11:50:00,25.62,25.63,25.6,25.61,3600.0,21.4309,21.4393,21.4142,21.4225,3600.0
2008-12-30 11:55:00,25.62,25.78,25.62,25.74,30900.0,21.4309,21.5648,21.4309,21.5313,30900.0
2008-12-30 12:00:00,25.74,25.75,25.71,25.72,6000.0,21.5313,21.5397,21.5062,21.5146,6000.0
2008-12-30 12:05:00,25.73,25.73,25.64,25.64,4300.0,21.5229,21.5229,21.4476,21.4476,4300.0
2008-12-30 12:10:00,25.64,25.66,25.63,25.65,5100.0,21.4476,21.4644,21.4393,21.456,5100.0
2008-12-30 12:15:00,25.64,25.68,25.64,25.68,5900.0,21.4476,21.4811,21.4476,21.4811,5900.0
2008-12-30 12:20:00,25.67,25.68,25.65,25.65,4800.0,21.4727,21.4811,21.456,21.456,4800.0
2008-12-30 12:25:00,25.64,25.69,25.64,25.67,6900.0,21.4476,21.4895,21.4476,21.4727,6900.0
2008-12-30 12:30:00,25.67,25.69,25.64,25.65,5400.0,21.4727,21.4895,21.4476,21.456,5400.0
2008-12-30 12:35:00,25.65,25.79,25.63,25.74,43500.0,21.456,21.5731,21.4393,21.5313,43500.0
2008-12-30 12:40:00,25.73,25.79,25.69,25.79,15400.0,21.5229,21.5731,21.4895,21.5731,15400.0
2008-12-30 12:45:00,25.77,25.82,25.68,25.69,8100.0,21.5564,21.5982,21.4811,21.4895,8100.0
2008-12-30 12:50:00,25.71,25.81,25.69,25.81,6600.0,21.5062,21.5898,21.4895,21.5898,6600.0
2008-12-30 12:55:00,25.78,25.78,25.71,25.75,5200.0,21.5648,21.5648,21.5062,21.5397,5200.0
2008-12-30 13:00:00,25.75,25.77,25.7,25.73,7900.0,21.5397,21.5564,21.4978,21.5229,7900.0
2008-12-30 13:05:00,25.7,25.79,25.69,25.79,13000.0,21.4978,21.5731,21.4895,21.5731,13000.0
2008-12-30 13:10:00,25.78,25.82,25.74,25.82,19900.0,21.5648,21.5982,21.5313,21.5982,19900.0
2008-12-30 13:15:00,25.83,26.03,25.83,26.02,60500.0,21.6066,21.7739,21.6066,21.7655,60500.0
2008-12-30 13:20:00,25.99,26.06,25.94,26.0,20000.0,21.7404,21.799,21.6986,21.7488,20000.0
2008-12-30 13:25:00,25.97,26.06,25.97,26.03,7900.0,21.7237,21.799,21.7237,21.7739,7900.0
2008-12-30 13:30:00,26.0,26.0,25.92,25.94,8100.0,21.7488,21.7488,21.6819,21.6986,8100.0
2008-12-30 13:35:00,25.93,25.93,25.86,25.87,8100.0,21.6902,21.6902,21.6317,21.64,8100.0
2008-12-30 13:40:00,25.85,25.86,25.83,25.84,6500.0,21.6233,21.6317,21.6066,21.6149,6500.0
2008-12-30 13:45:00,25.84,25.89,25.81,25.89,7200.0,21.6149,21.6568,21.5898,21.6568,7200.0
2008-12-30 13:50:00,25.91,25.93,25.86,25.86,4900.0,21.6735,21.6902,21.6317,21.6317,4900.0
2008-12-30 13:55:00,25.86,25.88,25.81,25.81,5100.0,21.6317,21.6484,21.5898,21.5898,5100.0
2008-12-30 14:00:00,25.81,25.83,25.78,25.8,8600.0,21.5898,21.6066,21.5648,21.5815,8600.0
2008-12-30 14:05:00,25.8,25.9,25.8,25.9,14600.0,21.5815,21.6651,21.5815,21.6651,14600.0
2008-12-30 14:10:00,25.9,26.01,25.9,25.94,30400.0,21.6651,21.7571,21.6651,21.6986,30400.0
2008-12-30 14:15:00,25.92,25.93,25.84,25.85,25600.0,21.6819,21.6902,21.6149,21.6233,25600.0
2008-12-30 14:20:00,25.86,25.89,25.83,25.83,5700.0,21.6317,21.6568,21.6066,21.6066,5700.0
2008-12-30 14:25:00,25.84,25.89,25.84,25.86,4600.0,21.6149,21.6568,21.6149,21.6317,4600.0
2008-12-30 14:30:00,25.86,25.88,25.84,25.87,6100.0,21.6317,21.6484,21.6149,21.64,6100.0
2008-12-30 14:35:00,25.86,25.89,25.84,25.84,6600.0,21.6317,21.6568,21.6149,21.6149,6600.0
2008-12-30 14:40:00,25.84,25.84,25.79,25.8,10200.0,21.6149,21.6149,21.5731,21.5815,10200.0
2008-12-30 14:45:00,25.8,25.8,25.75,25.76,8400.0,21.5815,21.5815,21.5397,21.548,8400.0
2008-12-30 14:50:00,25.76,25.79,25.71,25.72,12700.0,21.548,21.5731,21.5062,21.5146,12700.0
2008-12-30 14:55:00,25.73,25.83,25.71,25.72,21900.0,21.5229,21.6066,21.5062,21.5146,21900.0
2008-12-30 15:00:00,25.72,25.77,25.72,25.73,6000.0,21.5146,21.5564,21.5146,21.5229,6000.0
2008-12-30 15:05:00,25.73,25.74,25.67,25.67,9700.0,21.5229,21.5313,21.4727,21.4727,9700.0
2008-12-30 15:10:00,25.67,25.69,25.6,25.64,18700.0,21.4727,21.4895,21.4142,21.4476,18700.0
2008-12-30 15:15:00,25.64,25.66,25.63,25.65,6000.0,21.4476,21.4644,21.4393,21.456,6000.0
2008-12-30 15:20:00,25.66,25.67,25.62,25.62,13100.0,21.4644,21.4727,21.4309,21.4309,13100.0
2008-12-30 15:25:00,25.63,25.78,25.63,25.77,22600.0,21.4393,21.5648,21.4393,21.5564,22600.0
2008-12-30 15:30:00,25.78,25.79,25.75,25.78,10300.0,21.5648,21.5731,21.5397,21.5648,10300.0
2008-12-30 15:35:00,25.79,25.8,25.76,25.79,12000.0,21.5731,21.5815,21.548,21.5731,12000.0
2008-12-30 15:40:00,25.8,25.88,25.76,25.88,25000.0,21.5815,21.6484,21.548,21.6484,25000.0
2008-12-30 15:45:00,25.88,25.92,25.79,25.9,37400.0,21.6484,21.6819,21.5731,21.6651,37400.0
2008-12-30 15:50:00,25.9,25.98,25.89,25.96,22700.0,21.6651,21.7321,21.6568,21.7153,22700.0
2008-12-30 15:55:00,25.96,26.05,25.95,26.01,62700.0,21.7153,21.7906,21.707,21.7571,62700.0
2008-12-31 09:30:00,26.18,26.24,26.0,26.14,7700.0,21.8993,21.9495,21.7488,21.8659,7700.0
2008-12-31 09:35:00,26.15,26.21,26.1,26.1,3500.0,21.8743,21.9244,21.8324,21.8324,3500.0
2008-12-31 09:40:00,26.17,26.23,26.13,26.23,13400.0,21.891,21.9412,21.8575,21.9412,13400.0
2008-12-31 09:45:00,26.26,26.27,26.19,26.26,3700.0,21.9663,21.9746,21.9077,21.9663,3700.0
2008-12-31 09:50:00,26.27,26.28,26.2,26.23,5600.0,21.9746,21.983,21.9161,21.9412,5600.0
2008-12-31 09:55:00,26.23,26.36,26.23,26.34,4300.0,21.9412,22.0499,21.9412,22.0332,4300.0
2008-12-31 10:00:00,26.39,26.52,26.39,26.49,14400.0,22.075,22.1838,22.075,22.1587,14400.0
2008-12-31 10:05:00,26.48,26.49,26.4,26.4,2500.0,22.1503,22.1587,22.0834,22.0834,2500.0
2008-12-31 10:10:00,26.4,26.42,26.34,26.34,6200.0,22.0834,22.1001,22.0332,22.0332,6200.0
2008-12-31 10:15:00,26.35,26.36,26.33,26.33,3800.0,22.0416,22.0499,22.0248,22.0248,3800.0
2008-12-31 10:20:00,26.33,26.4,26.33,26.37,4300.0,22.0248,22.0834,22.0248,22.0583,4300.0
2008-12-31 10:25:00,26.38,26.39,26.36,26.39,3500.0,22.0666,22.075,22.0499,22.075,3500.0
2008-12-31 10:30:00,26.37,26.4,26.34,26.36,8400.0,22.0583,22.0834,22.0332,22.0499,8400.0
2008-12-31 10:35:00,26.36,26.4,26.32,26.37,5600.0,22.0499,22.0834,22.0165,22.0583,5600.0
2008-12-31 10:40:00,26.37,26.42,26.33,26.37,7500.0,22.0583,22.1001,22.0248,22.0583,7500.0
2008-12-31 10:45:00,26.38,26.49,26.36,26.45,7900.0,22.0666,22.1587,22.0499,22.1252,7900.0
2008-12-31 10:50:00,26.44,26.44,26.4,26.44,1200.0,22.1168,22.1168,22.0834,22.1168,1200.0
2008-12-31 10:55:00,26.44,26.47,26.39,26.4,8700.0,22.1168,22.1419,22.075,22.0834,8700.0
2008-12-31 11:00:00,26.39,26.42,26.38,26.39,2300.0,22.075,22.1001,22.0666,22.075,2300.0
2008-12-31 11:05:00,26.38,26.43,26.33,26.37,27600.0,22.0666,22.1085,22.0248,22.0583,27600.0
2008-12-31 11:10:00,26.39,26.39,26.37,26.39,1300.0,22.075,22.075,22.0583,22.075,1300.0
2008-12-31 11:15:00,26.4,26.41,26.38,26.41,1300.0,22.0834,22.0917,22.0666,22.0917,1300.0
2008-12-31 11:20:00,26.41,26.46,26.41,26.44,2600.0,22.0917,22.1336,22.0917,22.1168,2600.0
2008-12-31 11:25:00,26.45,26.49,26.45,26.46,8100.0,22.1252,22.1587,22.1252,22.1336,8100.0
2008-12-31 11:30:00,26.46,26.55,26.46,26.55,8600.0,22.1336,22.2089,22.1336,22.2089,8600.0
2008-12-31 11:35:00,26.55,26.57,26.54,26.54,6000.0,22.2089,22.2256,22.2005,22.2005,6000.0
2008-12-31 11:40:00,26.56,26.56,26.54,26.55,1700.0,22.2172,22.2172,22.2005,22.2089,1700.0
2008-12-31 11:45:00,26.53,26.54,26.46,26.46,11700.0,22.1921,22.2005,22.1336,22.1336,11700.0
2008-12-31 11:50:00,26.49,26.52,26.45,26.45,3400.0,22.1587,22.1838,22.1252,22.1252,3400.0
2008-12-31 11:55:00,26.44,26.47,26.41,26.46,16800.0,22.1168,22.1419,22.0917,22.1336,16800.0
2008-12-31 12:00:00,26.45,26.48,26.43,26.47,7800.0,22.1252,22.1503,22.1085,22.1419,7800.0
2008-12-31 12:05:00,26.48,26.5,26.47,26.5,3100.0,22.1503,22.167,22.1419,22.167,3100.0
2008-12-31 12:10:00,26.5,26.5,26.45,26.47,11800.0,22.167,22.167,22.1252,22.1419,11800.0
2008-12-31 12:15:00,26.46,26.46,26.39,26.39,7300.0,22.1336,22.1336,22.075,22.075,7300.0
2008-12-31 12:20:00,26.38,26.38,26.36,26.38,2700.0,22.0666,22.0666,22.0499,22.0666,2700.0
2008-12-31 12:25:00,26.39,26.42,26.38,26.4,400.0,22.075,22.1001,22.0666,22.0834,400.0
2008-12-31 12:30:00,26.41,26.46,26.39,26.4,7600.0,22.0917,22.1336,22.075,22.0834,7600.0
2008-12-31 12:35:00,26.41,26.42,26.41,26.41,1900.0,22.0917,22.1001,22.0917,22.0917,1900.0
2008-12-31 12:40:00,26.4,26.43,26.38,26.4,13300.0,22.0834,22.1085,22.0666,22.0834,13300.0
2008-12-31 12:45:00,26.4,26.43,26.4,26.43,4900.0,22.0834,22.1085,22.0834,22.1085,4900.0
2008-12-31 12:50:00,26.44,26.44,26.41,26.42,2300.0,22.1168,22.1168,22.0917,22.1001,2300.0
2008-12-31 12:55:00,26.44,26.46,26.44,26.45,2300.0,22.1168,22.1336,22.1168,22.1252,2300.0
2008-12-31 13:00:00,26.45,26.45,26.41,26.42,1700.0,22.1252,22.1252,22.0917,22.1001,1700.0
2008-12-31 13:05:00,26.42,26.42,26.38,26.38,3400.0,22.1001,22.1001,22.0666,22.0666,3400.0
2008-12-31 13:10:00,26.38,26.38,26.32,26.34,7200.0,22.0666,22.0666,22.0165,22.0332,7200.0
2008-12-31 13:15:00,26.33,26.38,26.33,26.37,9200.0,22.0248,22.0666,22.0248,22.0583,9200.0
2008-12-31 13:20:00,26.38,26.38,26.35,26.35,4200.0,22.0666,22.0666,22.0416,22.0416,4200.0
2008-12-31 13:25:00,26.33,26.35,26.31,26.35,3200.0,22.0248,22.0416,22.0081,22.0416,3200.0
2008-12-31 13:30:00,26.35,26.37,26.35,26.35,1100.0,22.0416,22.0583,22.0416,22.0416,1100.0
2008-12-31 13:35:00,26.35,26.41,26.35,26.39,4500.0,22.0416,22.0917,22.0416,22.075,4500.0
2008-12-31 13:40:00,26.41,26.45,26.39,26.42,18800.0,22.0917,22.1252,22.075,22.1001,18800.0
2008-12-31 13:45:00,26.4,26.42,26.38,26.39,2000.0,22.0834,22.1001,22.0666,22.075,2000.0
2008-12-31 13:50:00,26.4,26.41,26.38,26.38,2100.0,22.0834,22.0917,22.0666,22.0666,2100.0
2008-12-31 13:55:00,26.38,26.51,26.38,26.47,6500.0,22.0666,22.1754,22.0666,22.1419,6500.0
2008-12-31 14:00:00,26.46,26.61,26.46,26.58,14800.0,22.1336,22.259,22.1336,22.2339,14800.0
2008-12-31 14:05:00,26.59,26.61,26.53,26.55,8000.0,22.2423,22.259,22.1921,22.2089,8000.0
2008-12-31 14:10:00,26.55,26.55,26.52,26.52,4900.0,22.2089,22.2089,22.1838,22.1838,4900.0
2008-12-31 14:15:00,26.54,26.55,26.52,26.54,6500.0,22.2005,22.2089,22.1838,22.2005,6500.0
2008-12-31 14:20:00,26.55,26.58,26.54,26.57,10400.0,22.2089,22.2339,22.2005,22.2256,10400.0
2008-12-31 14:25:00,26.55,26.59,26.53,26.58,4400.0,22.2089,22.2423,22.1921,22.2339,4400.0
2008-12-31 14:30:00,26.59,26.62,26.57,26.62,9100.0,22.2423,22.2674,22.2256,22.2674,9100.0
2008-12-31 14:35:00,26.62,26.62,26.52,26.55,12800.0,22.2674,22.2674,22.1838,22.2089,12800.0
2008-12-31 14:40:00,26.54,26.56,26.52,26.55,6100.0,22.2005,22.2172,22.1838,22.2089,6100.0
2008-12-31 14:45:00,26.55,26.56,26.5,26.55,5800.0,22.2089,22.2172,22.167,22.2089,5800.0
2008-12-31 14:50:00,26.55,26.56,26.5,26.52,9900.0,22.2089,22.2172,22.167,22.1838,9900.0
2008-12-31 14:55:00,26.53,26.53,26.51,26.53,3500.0,22.1921,22.1921,22.1754,22.1921,3500.0
2008-12-31 15:00:00,26.53,26.63,26.53,26.63,6400.0,22.1921,22.2758,22.1921,22.2758,6400.0
2008-12-31 15:05:00,26.63,26.65,26.53,26.58,11200.0,22.2758,22.2925,22.1921,22.2339,11200.0
2008-12-31 15:10:00,26.55,26.57,26.49,26.49,7300.0,22.2089,22.2256,22.1587,22.1587,7300.0
2008-12-31 15:15:00,26.5,26.56,26.47,26.56,10800.0,22.167,22.2172,22.1419,22.2172,10800.0
2008-12-31 15:20:00,26.57,26.68,26.55,26.67,15600.0,22.2256,22.3176,22.2089,22.3092,15600.0
2008-12-31 15:25:00,26.66,26.67,26.57,26.65,11900.0,22.3009,22.3092,22.2256,22.2925,11900.0
2008-12-31 15:30:00,26.65,26.7,26.62,26.7,10400.0,22.2925,22.3343,22.2674,22.3343,10400.0
2008-12-31 15:35:00,26.7,26.8,26.7,26.73,14200.0,22.3343,22.418,22.3343,22.3594,14200.0
2008-12-31 15:40:00,26.75,26.75,26.67,26.7,21500.0,22.3762,22.3762,22.3092,22.3343,21500.0
2008-12-31 15:45:00,26.69,26.69,26.49,26.5,49100.0,22.326,22.326,22.1587,22.167,49100.0
2008-12-31 15:50:00,26.5,26.6,26.47,26.58,54800.0,22.167,22.2507,22.1419,22.2339,54800.0
2008-12-31 15:55:00,26.59,26.66,26.51,26.55,106200.0,22.2423,22.3009,22.1754,22.2089,106200.0
2009-01-02 09:30:00,27.03,27.03,26.48,26.48,5400.0,22.6104,22.6104,22.1503,22.1503,5400.0
2009-01-02 09:35:00,26.58,26.58,26.43,26.43,2100.0,22.2339,22.2339,22.1085,22.1085,2100.0
2009-01-02 09:40:00,26.45,26.61,26.45,26.58,5300.0,22.1252,22.259,22.1252,22.2339,5300.0
2009-01-02 09:45:00,26.58,26.65,26.56,26.58,4600.0,22.2339,22.2925,22.2172,22.2339,4600.0
2009-01-02 09:50:00,26.58,26.58,26.43,26.43,14700.0,22.2339,22.2339,22.1085,22.1085,14700.0
2009-01-02 09:55:00,26.42,26.47,26.4,26.4,4900.0,22.1001,22.1419,22.0834,22.0834,4900.0
2009-01-02 10:00:00,26.38,26.46,26.37,26.42,5700.0,22.0666,22.1336,22.0583,22.1001,5700.0
2009-01-02 10:05:00,26.45,26.5,26.43,26.5,6100.0,22.1252,22.167,22.1085,22.167,6100.0
2009-01-02 10:10:00,26.5,26.69,26.48,26.69,4600.0,22.167,22.326,22.1503,22.326,4600.0
2009-01-02 10:15:00,26.66,26.71,26.66,26.69,5100.0,22.3009,22.3427,22.3009,22.326,5100.0
2009-01-02 10:20:00,26.67,26.75,26.67,26.71,4600.0,22.3092,22.3762,22.3092,22.3427,4600.0
2009-01-02 10:25:00,26.7,26.74,26.68,26.72,2100.0,22.3343,22.3678,22.3176,22.3511,2100.0
2009-01-02 10:30:00,26.71,26.81,26.7,26.81,8800.0,22.3427,22.4263,22.3343,22.4263,8800.0
2009-01-02 10:35:00,26.82,26.95,26.8,26.93,13200.0,22.4347,22.5434,22.418,22.5267,13200.0
2009-01-02 10:40:00,26.95,26.96,26.83,26.88,6300.0,22.5434,22.5518,22.4431,22.4849,6300.0
2009-01-02 10:45:00,26.88,26.88,26.73,26.77,8500.0,22.4849,22.4849,22.3594,22.3929,8500.0
2009-01-02 10:50:00,26.8,26.86,26.78,26.86,3100.0,22.418,22.4682,22.4012,22.4682,3100.0
2009-01-02 10:55:00,26.89,26.96,26.82,26.95,10700.0,22.4933,22.5518,22.4347,22.5434,10700.0
2009-01-02 11:00:00,26.94,27.0,26.92,26.92,26000.0,22.5351,22.5853,22.5184,22.5184,26000.0
2009-01-02 11:05:00,26.94,27.01,26.92,27.01,3500.0,22.5351,22.5936,22.5184,22.5936,3500.0
2009-01-02 11:10:00,26.98,26.99,26.86,26.9,8000.0,22.5685,22.5769,22.4682,22.5016,8000.0
2009-01-02 11:15:00,26.88,26.95,26.88,26.93,6700.0,22.4849,22.5434,22.4849,22.5267,6700.0
2009-01-02 11:20:00,26.95,27.0,26.94,27.0,5800.0,22.5434,22.5853,22.5351,22.5853,5800.0
2009-01-02 11:25:00,27.03,27.08,27.01,27.08,5900.0,22.6104,22.6522,22.5936,22.6522,5900.0
2009-01-02 11:30:00,27.07,27.1,27.05,27.1,3200.0,22.6438,22.6689,22.6271,22.6689,3200.0
2009-01-02 11:35:00,27.1,27.15,27.09,27.11,4700.0,22.6689,22.7107,22.6606,22.6773,4700.0
2009-01-02 11:40:00,27.12,27.17,27.11,27.17,12600.0,22.6857,22.7275,22.6773,22.7275,12600.0
2009-01-02 11:45:00,27.17,27.2,27.17,27.2,3900.0,22.7275,22.7526,22.7275,22.7526,3900.0
2009-01-02 11:50:00,27.2,27.22,27.16,27.2,13800.0,22.7526,22.7693,22.7191,22.7526,13800.0
2009-01-02 11:55:00,27.18,27.27,27.18,27.18,4000.0,22.7358,22.8111,22.7358,22.7358,4000.0
2009-01-02 12:00:00,27.18,27.2,27.17,27.19,3600.0,22.7358,22.7526,22.7275,22.7442,3600.0
2009-01-02 12:05:00,27.2,27.22,27.19,27.2,3500.0,22.7526,22.7693,22.7442,22.7526,3500.0
2009-01-02 12:10:00,27.21,27.26,27.19,27.19,9100.0,22.7609,22.8028,22.7442,22.7442,9100.0
2009-01-02 12:15:00,27.21,27.27,27.21,27.27,7500.0,22.7609,22.8111,22.7609,22.8111,7500.0
2009-01-02 12:20:00,27.26,27.28,27.24,27.26,5300.0,22.8028,22.8195,22.786,22.8028,5300.0
2009-01-02 12:25:00,27.24,27.3,27.24,27.25,4000.0,22.786,22.8362,22.786,22.7944,4000.0
2009-01-02 12:30:00,27.26,27.32,27.26,27.31,8300.0,22.8028,22.853,22.8028,22.8446,8300.0
2009-01-02 12:35:00,27.31,27.4,27.31,27.38,8600.0,22.8446,22.9199,22.8446,22.9031,8600.0
2009-01-02 12:40:00,27.39,27.42,27.37,27.38,7000.0,22.9115,22.9366,22.8948,22.9031,7000.0
2009-01-02 12:45:00,27.37,27.43,27.37,27.42,4200.0,22.8948,22.945,22.8948,22.9366,4200.0
2009-01-02 12:50:00,27.41,27.42,27.36,27.41,6900.0,22.9282,22.9366,22.8864,22.9282,6900.0
2009-01-02 12:55:00,27.4,27.44,27.36,27.41,10700.0,22.9199,22.9533,22.8864,22.9282,10700.0
2009-01-02 13:00:00,27.39,27.42,27.39,27.41,5000.0,22.9115,22.9366,22.9115,22.9282,5000.0
2009-01-02 13:05:00,27.42,27.46,27.4,27.43,5500.0,22.9366,22.9701,22.9199,22.945,5500.0
2009-01-02 13:10:00,27.45,27.5,27.42,27.43,9200.0,22.9617,23.0035,22.9366,22.945,9200.0
2009-01-02 13:15:00,27.42,27.44,27.39,27.4,7700.0,22.9366,22.9533,22.9115,22.9199,7700.0
2009-01-02 13:20:00,27.4,27.47,27.4,27.47,3800.0,22.9199,22.9784,22.9199,22.9784,3800.0
2009-01-02 13:25:00,27.45,27.55,27.44,27.55,3800.0,22.9617,23.0453,22.9533,23.0453,3800.0
2009-01-02 13:30:00,27.53,27.54,27.48,27.5,3400.0,23.0286,23.037,22.9868,23.0035,3400.0
2009-01-02 13:35:00,27.5,27.53,27.47,27.49,6200.0,23.0035,23.0286,22.9784,22.9952,6200.0
2009-01-02 13:40:00,27.49,27.54,27.47,27.52,3300.0,22.9952,23.037,22.9784,23.0202,3300.0
2009-01-02 13:45:00,27.51,27.56,27.5,27.55,8900.0,23.0119,23.0537,23.0035,23.0453,8900.0
2009-01-02 13:50:00,27.56,27.56,27.51,27.53,7100.0,23.0537,23.0537,23.0119,23.0286,7100.0
2009-01-02 13:55:00,27.52,27.52,27.49,27.52,3700.0,23.0202,23.0202,22.9952,23.0202,3700.0
2009-01-02 14:00:00,27.51,27.53,27.49,27.52,3700.0,23.0119,23.0286,22.9952,23.0202,3700.0
2009-01-02 14:05:00,27.5,27.53,27.46,27.5,17300.0,23.0035,23.0286,22.9701,23.0035,17300.0
2009-01-02 14:10:00,27.49,27.54,27.46,27.51,4500.0,22.9952,23.037,22.9701,23.0119,4500.0
2009-01-02 14:15:00,27.53,27.57,27.52,27.54,11700.0,23.0286,23.0621,23.0202,23.037,11700.0
2009-01-02 14:20:00,27.56,27.63,27.53,27.6,8200.0,23.0537,23.1123,23.0286,23.0872,8200.0
2009-01-02 14:25:00,27.59,27.6,27.54,27.57,5800.0,23.0788,23.0872,23.037,23.0621,5800.0
2009-01-02 14:30:00,27.59,27.69,27.57,27.57,9000.0,23.0788,23.1625,23.0621,23.0621,9000.0
2009-01-02 14:35:00,27.57,27.61,27.57,27.59,3200.0,23.0621,23.0955,23.0621,23.0788,3200.0
2009-01-02 14:40:00,27.59,27.61,27.54,27.54,8300.0,23.0788,23.0955,23.037,23.037,8300.0
2009-01-02 14:45:00,27.53,27.54,27.5,27.51,10200.0,23.0286,23.037,23.0035,23.0119,10200.0
2009-01-02 14:50:00,27.5,27.6,27.49,27.57,11200.0,23.0035,23.0872,22.9952,23.0621,11200.0
2009-01-02 14:55:00,27.6,27.65,27.58,27.62,19200.0,23.0872,23.129,23.0704,23.1039,19200.0
2009-01-02 15:00:00,27.63,27.7,27.62,27.66,21000.0,23.1123,23.1708,23.1039,23.1374,21000.0
2009-01-02 15:05:00,27.68,27.68,27.58,27.58,13200.0,23.1541,23.1541,23.0704,23.0704,13200.0
2009-01-02 15:10:00,27.6,27.66,27.57,27.66,14400.0,23.0872,23.1374,23.0621,23.1374,14400.0
2009-01-02 15:15:00,27.65,27.7,27.63,27.66,20300.0,23.129,23.1708,23.1123,23.1374,20300.0
2009-01-02 15:20:00,27.65,27.7,27.6,27.68,26500.0,23.129,23.1708,23.0872,23.1541,26500.0
2009-01-02 15:25:00,27.68,27.69,27.63,27.68,12900.0,23.1541,23.1625,23.1123,23.1541,12900.0
2009-01-02 15:30:00,27.69,27.69,27.59,27.6,16400.0,23.1625,23.1625,23.0788,23.0872,16400.0
2009-01-02 15:35:00,27.59,27.62,27.58,27.61,13500.0,23.0788,23.1039,23.0704,23.0955,13500.0
2009-01-02 15:40:00,27.61,27.74,27.61,27.68,44400.0,23.0955,23.2043,23.0955,23.1541,44400.0
2009-01-02 15:45:00,27.68,27.76,27.67,27.72,29600.0,23.1541,23.221,23.1457,23.1875,29600.0
2009-01-02 15:50:00,27.74,27.83,27.73,27.79,29700.0,23.2043,23.2796,23.1959,23.2461,29700.0
2009-01-02 15:55:00,27.8,27.81,27.64,27.65,43400.0,23.2545,23.2628,23.1206,23.129,43400.0
2009-01-05 09:30:00,27.47,27.58,27.35,27.55,8000.0,22.9784,23.0704,22.878,23.0453,8000.0
2009-01-05 09:35:00,27.51,27.8,27.46,27.73,38000.0,23.0119,23.2545,22.9701,23.1959,38000.0
2009-01-05 09:40:00,27.67,27.71,27.59,27.65,12300.0,23.1457,23.1792,23.0788,23.129,12300.0
2009-01-05 09:45:00,27.64,27.64,27.4,27.45,15900.0,23.1206,23.1206,22.9199,22.9617,15900.0
2009-01-05 09:50:00,27.4,27.46,27.36,27.36,19300.0,22.9199,22.9701,22.8864,22.8864,19300.0
2009-01-05 09:55:00,27.36,27.36,27.27,27.33,7300.0,22.8864,22.8864,22.8111,22.8613,7300.0
2009-01-05 10:00:00,27.33,27.48,27.33,27.45,6200.0,22.8613,22.9868,22.8613,22.9617,6200.0
2009-01-05 10:05:00,27.43,27.52,27.37,27.52,5500.0,22.945,23.0202,22.8948,23.0202,5500.0
2009-01-05 10:10:00,27.49,27.51,27.39,27.43,10900.0,22.9952,23.0119,22.9115,22.945,10900.0
2009-01-05 10:15:00,27.43,27.5,27.27,27.3,17900.0,22.945,23.0035,22.8111,22.8362,17900.0
2009-01-05 10:20:00,27.29,27.39,27.29,27.32,4600.0,22.8279,22.9115,22.8279,22.853,4600.0
2009-01-05 10:25:00,27.4,27.45,27.34,27.41,10900.0,22.9199,22.9617,22.8697,22.9282,10900.0
2009-01-05 10:30:00,27.4,27.51,27.4,27.45,24500.0,22.9199,23.0119,22.9199,22.9617,24500.0
2009-01-05 10:35:00,27.51,27.52,27.48,27.5,8300.0,23.0119,23.0202,22.9868,23.0035,8300.0
2009-01-05 10:40:00,27.51,27.54,27.46,27.46,11100.0,23.0119,23.037,22.9701,22.9701,11100.0
2009-01-05 10:45:00,27.48,27.55,27.47,27.49,12500.0,22.9868,23.0453,22.9784,22.9952,12500.0
2009-01-05 10:50:00,27.5,27.56,27.48,27.49,9200.0,23.0035,23.0537,22.9868,22.9952,9200.0
2009-01-05 10:55:00,27.48,27.5,27.41,27.43,8500.0,22.9868,23.0035,22.9282,22.945,8500.0
2009-01-05 11:00:00,27.45,27.55,27.45,27.55,8600.0,22.9617,23.0453,22.9617,23.0453,8600.0
2009-01-05 11:05:00,27.51,27.57,27.5,27.57,9000.0,23.0119,23.0621,23.0035,23.0621,9000.0
2009-01-05 11:10:00,27.55,27.64,27.53,27.64,14500.0,23.0453,23.1206,23.0286,23.1206,14500.0
2009-01-05 11:15:00,27.64,27.7,27.56,27.59,22500.0,23.1206,23.1708,23.0537,23.0788,22500.0
2009-01-05 11:20:00,27.57,27.58,27.47,27.48,4900.0,23.0621,23.0704,22.9784,22.9868,4900.0
2009-01-05 11:25:00,27.47,27.49,27.41,27.42,4800.0,22.9784,22.9952,22.9282,22.9366,4800.0
2009-01-05 11:30:00,27.43,27.56,27.39,27.55,20600.0,22.945,23.0537,22.9115,23.0453,20600.0
2009-01-05 11:35:00,27.55,27.65,27.55,27.65,20200.0,23.0453,23.129,23.0453,23.129,20200.0
2009-01-05 11:40:00,27.66,27.67,27.61,27.62,2400.0,23.1374,23.1457,23.0955,23.1039,2400.0
2009-01-05 11:45:00,27.63,27.7,27.63,27.65,8400.0,23.1123,23.1708,23.1123,23.129,8400.0
2009-01-05 11:50:00,27.65,27.65,27.58,27.59,7100.0,23.129,23.129,23.0704,23.0788,7100.0
2009-01-05 11:55:00,27.58,27.58,27.52,27.52,8400.0,23.0704,23.0704,23.0202,23.0202,8400.0
2009-01-05 12:00:00,27.52,27.57,27.52,27.57,3100.0,23.0202,23.0621,23.0202,23.0621,3100.0
2009-01-05 12:05:00,27.56,27.57,27.54,27.55,6500.0,23.0537,23.0621,23.037,23.0453,6500.0
2009-01-05 12:10:00,27.58,27.64,27.58,27.61,3700.0,23.0704,23.1206,23.0704,23.0955,3700.0
2009-01-05 12:15:00,27.63,27.78,27.61,27.74,4400.0,23.1123,23.2377,23.0955,23.2043,4400.0
2009-01-05 12:20:00,27.73,27.78,27.72,27.73,2600.0,23.1959,23.2377,23.1875,23.1959,2600.0
2009-01-05 12:25:00,27.73,27.73,27.67,27.68,2000.0,23.1959,23.1959,23.1457,23.1541,2000.0
2009-01-05 12:30:00,27.67,27.69,27.61,27.62,4600.0,23.1457,23.1625,23.0955,23.1039,4600.0
2009-01-05 12:35:00,27.59,27.62,27.57,27.57,2100.0,23.0788,23.1039,23.0621,23.0621,2100.0
2009-01-05 12:40:00,27.57,27.57,27.52,27.52,2700.0,23.0621,23.0621,23.0202,23.0202,2700.0
2009-01-05 12:45:00,27.53,27.61,27.53,27.56,15900.0,23.0286,23.0955,23.0286,23.0537,15900.0
2009-01-05 12:50:00,27.53,27.56,27.48,27.53,17100.0,23.0286,23.0537,22.9868,23.0286,17100.0
2009-01-05 12:55:00,27.53,27.57,27.45,27.57,6400.0,23.0286,23.0621,22.9617,23.0621,6400.0
2009-01-05 13:00:00,27.57,27.63,27.57,27.59,4100.0,23.0621,23.1123,23.0621,23.0788,4100.0
2009-01-05 13:05:00,27.6,27.6,27.5,27.5,5700.0,23.0872,23.0872,23.0035,23.0035,5700.0
2009-01-05 13:10:00,27.5,27.57,27.47,27.55,5400.0,23.0035,23.0621,22.9784,23.0453,5400.0
2009-01-05 13:15:00,27.54,27.55,27.47,27.49,7300.0,23.037,23.0453,22.9784,22.9952,7300.0
2009-01-05 13:20:00,27.5,27.6,27.5,27.6,4300.0,23.0035,23.0872,23.0035,23.0872,4300.0
2009-01-05 13:25:00,27.6,27.65,27.57,27.58,3200.0,23.0872,23.129,23.0621,23.0704,3200.0
2009-01-05 13:30:00,27.58,27.63,27.58,27.6,1700.0,23.0704,23.1123,23.0704,23.0872,1700.0
2009-01-05 13:35:00,27.63,27.63,27.51,27.53,7800.0,23.1123,23.1123,23.0119,23.0286,7800.0
2009-01-05 13:40:00,27.52,27.58,27.51,27.57,5700.0,23.0202,23.0704,23.0119,23.0621,5700.0
2009-01-05 13:45:00,27.59,27.6,27.53,27.55,5100.0,23.0788,23.0872,23.0286,23.0453,5100.0
2009-01-05 13:50:00,27.55,27.83,27.55,27.77,66400.0,23.0453,23.2796,23.0453,23.2294,66400.0
2009-01-05 13:55:00,27.75,27.82,27.71,27.76,4300.0,23.2126,23.2712,23.1792,23.221,4300.0
2009-01-05 14:00:00,27.76,27.79,27.71,27.77,3400.0,23.221,23.2461,23.1792,23.2294,3400.0
2009-01-05 14:05:00,27.77,27.82,27.71,27.73,4700.0,23.2294,23.2712,23.1792,23.1959,4700.0
2009-01-05 14:10:00,27.74,27.76,27.67,27.67,6500.0,23.2043,23.221,23.1457,23.1457,6500.0
2009-01-05 14:15:00,27.68,27.68,27.61,27.62,3500.0,23.1541,23.1541,23.0955,23.1039,3500.0
2009-01-05 14:20:00,27.61,27.62,27.56,27.62,7800.0,23.0955,23.1039,23.0537,23.1039,7800.0
2009-01-05 14:25:00,27.61,27.72,27.56,27.56,41800.0,23.0955,23.1875,23.0537,23.0537,41800.0
2009-01-05 14:30:00,27.57,27.66,27.56,27.66,15500.0,23.0621,23.1374,23.0537,23.1374,15500.0
2009-01-05 14:35:00,27.67,27.78,27.64,27.76,30700.0,23.1457,23.2377,23.1206,23.221,30700.0
2009-01-05 14:40:00,27.72,27.78,27.68,27.68,8300.0,23.1875,23.2377,23.1541,23.1541,8300.0
2009-01-05 14:45:00,27.68,27.69,27.55,27.6,7000.0,23.1541,23.1625,23.0453,23.0872,7000.0
2009-01-05 14:50:00,27.59,27.61,27.57,27.59,7000.0,23.0788,23.0955,23.0621,23.0788,7000.0
2009-01-05 14:55:00,27.58,27.65,27.58,27.62,3400.0,23.0704,23.129,23.0704,23.1039,3400.0
2009-01-05 15:00:00,27.65,27.72,27.65,27.67,8600.0,23.129,23.1875,23.129,23.1457,8600.0
2009-01-05 15:05:00,27.68,27.82,27.67,27.73,35800.0,23.1541,23.2712,23.1457,23.1959,35800.0
2009-01-05 15:10:00,27.72,27.78,27.6,27.61,9400.0,23.1875,23.2377,23.0872,23.0955,9400.0
2009-01-05 15:15:00,27.6,27.65,27.51,27.61,12400.0,23.0872,23.129,23.0119,23.0955,12400.0
2009-01-05 15:20:00,27.6,27.65,27.47,27.55,21500.0,23.0872,23.129,22.9784,23.0453,21500.0
2009-01-05 15:25:00,27.57,27.69,27.46,27.6,48800.0,23.0621,23.1625,22.9701,23.0872,48800.0
2009-01-05 15:30:00,27.59,27.7,27.56,27.66,21000.0,23.0788,23.1708,23.0537,23.1374,21000.0
2009-01-05 15:35:00,27.66,27.69,27.58,27.66,14600.0,23.1374,23.1625,23.0704,23.1374,14600.0
2009-01-05 15:40:00,27.68,27.75,27.65,27.69,40900.0,23.1541,23.2126,23.129,23.1625,40900.0
2009-01-05 15:45:00,27.7,27.74,27.58,27.61,24300.0,23.1708,23.2043,23.0704,23.0955,24300.0
2009-01-05 15:50:00,27.61,27.73,27.61,27.69,19500.0,23.0955,23.1959,23.0955,23.1625,19500.0
2009-01-05 15:55:00,27.7,27.79,27.66,27.75,77500.0,23.1708,23.2461,23.1374,23.2126,77500.0
2009-01-06 09:30:00,27.99,27.99,27.73,27.85,8600.0,23.4134,23.4134,23.1959,23.2963,8600.0
2009-01-06 09:35:00,27.97,27.97,27.85,27.86,1900.0,23.3967,23.3967,23.2963,23.3047,1900.0
2009-01-06 09:40:00,27.86,27.94,27.84,27.94,6400.0,23.3047,23.3716,23.2879,23.3716,6400.0
2009-01-06 09:45:00,27.92,28.02,27.9,28.02,10500.0,23.3548,23.4385,23.3381,23.4385,10500.0
2009-01-06 09:50:00,28.07,28.23,28.04,28.23,9700.0,23.4803,23.6142,23.4552,23.6142,9700.0
2009-01-06 09:55:00,28.21,28.21,28.09,28.1,6300.0,23.5974,23.5974,23.497,23.5054,6300.0
2009-01-06 10:00:00,28.07,28.2,28.07,28.07,5800.0,23.4803,23.5891,23.4803,23.4803,5800.0
2009-01-06 10:05:00,28.08,28.12,28.01,28.08,10800.0,23.4887,23.5221,23.4301,23.4887,10800.0
2009-01-06 10:10:00,28.09,28.13,28.02,28.1,17100.0,23.497,23.5305,23.4385,23.5054,17100.0
2009-01-06 10:15:00,28.1,28.14,28.05,28.08,17900.0,23.5054,23.5389,23.4636,23.4887,17900.0
2009-01-06 10:20:00,28.04,28.11,27.99,28.05,10900.0,23.4552,23.5138,23.4134,23.4636,10900.0
2009-01-06 10:25:00,28.1,28.13,27.94,27.99,9200.0,23.5054,23.5305,23.3716,23.4134,9200.0
2009-01-06 10:30:00,27.99,28.02,27.97,27.99,4800.0,23.4134,23.4385,23.3967,23.4134,4800.0
2009-01-06 10:35:00,28.01,28.12,28.01,28.12,9200.0,23.4301,23.5221,23.4301,23.5221,9200.0
2009-01-06 10:40:00,28.11,28.2,28.11,28.15,15600.0,23.5138,23.5891,23.5138,23.5472,15600.0
2009-01-06 10:45:00,28.14,28.15,28.08,28.1,4200.0,23.5389,23.5472,23.4887,23.5054,4200.0
2009-01-06 10:50:00,28.08,28.12,28.06,28.07,8200.0,23.4887,23.5221,23.472,23.4803,8200.0
2009-01-06 10:55:00,28.03,28.13,28.01,28.03,3600.0,23.4469,23.5305,23.4301,23.4469,3600.0
2009-01-06 11:00:00,28.02,28.07,27.97,28.0,23900.0,23.4385,23.4803,23.3967,23.4218,23900.0
2009-01-06 11:05:00,27.96,27.98,27.88,27.93,17300.0,23.3883,23.405,23.3214,23.3632,17300.0
2009-01-06 11:10:00,27.94,28.06,27.94,28.05,22000.0,23.3716,23.472,23.3716,23.4636,22000.0
2009-01-06 11:15:00,28.05,28.09,28.05,28.05,3000.0,23.4636,23.497,23.4636,23.4636,3000.0
2009-01-06 11:20:00,28.09,28.11,27.97,27.97,14400.0,23.497,23.5138,23.3967,23.3967,14400.0
2009-01-06 11:25:00,27.96,28.02,27.95,27.96,17500.0,23.3883,23.4385,23.3799,23.3883,17500.0
2009-01-06 11:30:00,27.97,28.04,27.95,28.03,15000.0,23.3967,23.4552,23.3799,23.4469,15000.0
2009-01-06 11:35:00,28.03,28.07,28.01,28.03,7000.0,23.4469,23.4803,23.4301,23.4469,7000.0
2009-01-06 11:40:00,28.01,28.05,27.97,27.97,22000.0,23.4301,23.4636,23.3967,23.3967,22000.0
2009-01-06 11:45:00,27.98,28.01,27.9,27.91,17100.0,23.405,23.4301,23.3381,23.3465,17100.0
2009-01-06 11:50:00,27.93,28.02,27.92,27.99,13800.0,23.3632,23.4385,23.3548,23.4134,13800.0
2009-01-06 11:55:00,27.95,28.06,27.95,28.06,13400.0,23.3799,23.472,23.3799,23.472,13400.0
2009-01-06 12:00:00,28.06,28.07,28.02,28.05,5000.0,23.472,23.4803,23.4385,23.4636,5000.0
2009-01-06 12:05:00,28.06,28.21,28.06,28.16,21800.0,23.472,23.5974,23.472,23.5556,21800.0
2009-01-06 12:10:00,28.18,28.2,28.17,28.19,3900.0,23.5723,23.5891,23.564,23.5807,3900.0
2009-01-06 12:15:00,28.19,28.19,28.13,28.13,3300.0,23.5807,23.5807,23.5305,23.5305,3300.0
2009-01-06 12:20:00,28.16,28.16,28.07,28.07,3200.0,23.5556,23.5556,23.4803,23.4803,3200.0
2009-01-06 12:25:00,28.07,28.09,28.01,28.01,5000.0,23.4803,23.497,23.4301,23.4301,5000.0
2009-01-06 12:30:00,28.0,28.01,27.97,28.01,7100.0,23.4218,23.4301,23.3967,23.4301,7100.0
2009-01-06 12:35:00,28.03,28.1,28.03,28.07,9200.0,23.4469,23.5054,23.4469,23.4803,9200.0
2009-01-06 12:40:00,28.08,28.11,28.05,28.07,5300.0,23.4887,23.5138,23.4636,23.4803,5300.0
2009-01-06 12:45:00,28.07,28.08,28.0,28.08,5400.0,23.4803,23.4887,23.4218,23.4887,5400.0
2009-01-06 12:50:00,28.08,28.08,28.05,28.05,9600.0,23.4887,23.4887,23.4636,23.4636,9600.0
2009-01-06 12:55:00,28.04,28.06,27.96,27.96,28700.0,23.4552,23.472,23.3883,23.3883,28700.0
2009-01-06 13:00:00,27.96,27.97,27.86,27.86,8600.0,23.3883,23.3967,23.3047,23.3047,8600.0
2009-01-06 13:05:00,27.86,27.96,27.84,27.96,20900.0,23.3047,23.3883,23.2879,23.3883,20900.0
2009-01-06 13:10:00,27.94,27.97,27.92,27.93,6700.0,23.3716,23.3967,23.3548,23.3632,6700.0
2009-01-06 13:15:00,27.94,27.95,27.88,27.88,15300.0,23.3716,23.3799,23.3214,23.3214,15300.0
2009-01-06 13:20:00,27.88,27.9,27.83,27.9,8300.0,23.3214,23.3381,23.2796,23.3381,8300.0
2009-01-06 13:25:00,27.88,27.9,27.88,27.89,4900.0,23.3214,23.3381,23.3214,23.3298,4900.0
2009-01-06 13:30:00,27.88,28.0,27.86,27.96,9500.0,23.3214,23.4218,23.3047,23.3883,9500.0
2009-01-06 13:35:00,27.97,28.0,27.89,27.95,15300.0,23.3967,23.4218,23.3298,23.3799,15300.0
2009-01-06 13:40:00,27.94,28.0,27.92,27.93,16200.0,23.3716,23.4218,23.3548,23.3632,16200.0
2009-01-06 13:45:00,27.92,28.0,27.9,27.97,9200.0,23.3548,23.4218,23.3381,23.3967,9200.0
2009-01-06 13:50:00,27.99,28.0,27.93,27.97,22400.0,23.4134,23.4218,23.3632,23.3967,22400.0
2009-01-06 13:55:00,27.98,27.98,27.86,27.86,17800.0,23.405,23.405,23.3047,23.3047,17800.0
2009-01-06 14:00:00,27.86,28.0,27.83,27.98,56100.0,23.3047,23.4218,23.2796,23.405,56100.0
2009-01-06 14:05:00,27.98,28.15,27.95,28.11,49600.0,23.405,23.5472,23.3799,23.5138,49600.0
2009-01-06 14:10:00,28.12,28.17,28.04,28.06,17300.0,23.5221,23.564,23.4552,23.472,17300.0
2009-01-06 14:15:00,28.07,28.13,28.04,28.08,14100.0,23.4803,23.5305,23.4552,23.4887,14100.0
2009-01-06 14:20:00,28.07,28.12,28.05,28.05,9300.0,23.4803,23.5221,23.4636,23.4636,9300.0
2009-01-06 14:25:00,28.05,28.23,28.04,28.14,60900.0,23.4636,23.6142,23.4552,23.5389,60900.0
2009-01-06 14:30:00,28.13,28.23,28.11,28.11,12100.0,23.5305,23.6142,23.5138,23.5138,12100.0
2009-01-06 14:35:00,28.09,28.12,28.0,28.07,21700.0,23.497,23.5221,23.4218,23.4803,21700.0
2009-01-06 14:40:00,28.09,28.16,28.05,28.16,13400.0,23.497,23.5556,23.4636,23.5556,13400.0
2009-01-06 14:45:00,28.17,28.38,28.17,28.38,19200.0,23.564,23.7396,23.564,23.7396,19200.0
2009-01-06 14:50:00,28.37,28.43,28.3,28.3,35600.0,23.7313,23.7815,23.6727,23.6727,35600.0
2009-01-06 14:55:00,28.29,28.32,28.24,28.31,19700.0,23.6643,23.6894,23.6225,23.6811,19700.0
2009-01-06 15:00:00,28.3,28.32,28.25,28.25,12100.0,23.6727,23.6894,23.6309,23.6309,12100.0
2009-01-06 15:05:00,28.25,28.25,28.13,28.15,5200.0,23.6309,23.6309,23.5305,23.5472,5200.0
2009-01-06 15:10:00,28.15,28.32,28.1,28.24,58400.0,23.5472,23.6894,23.5054,23.6225,58400.0
2009-01-06 15:15:00,28.24,28.26,28.17,28.19,20500.0,23.6225,23.6393,23.564,23.5807,20500.0
2009-01-06 15:20:00,28.19,28.24,28.15,28.18,21900.0,23.5807,23.6225,23.5472,23.5723,21900.0
2009-01-06 15:25:00,28.19,28.3,28.15,28.2,26100.0,23.5807,23.6727,23.5472,23.5891,26100.0
2009-01-06 15:30:00,28.18,28.27,28.15,28.16,14500.0,23.5723,23.6476,23.5472,23.5556,14500.0
2009-01-06 15:35:00,28.17,28.25,28.13,28.22,33300.0,23.564,23.6309,23.5305,23.6058,33300.0
2009-01-06 15:40:00,28.22,28.36,28.21,28.31,35700.0,23.6058,23.7229,23.5974,23.6811,35700.0
2009-01-06 15:45:00,28.3,28.3,28.17,28.25,25900.0,23.6727,23.6727,23.564,23.6309,25900.0
2009-01-06 15:50:00,28.27,28.36,28.23,28.25,63300.0,23.6476,23.7229,23.6142,23.6309,63300.0
2009-01-06 15:55:00,28.29,28.36,28.25,28.32,83500.0,23.6643,23.7229,23.6309,23.6894,83500.0
2009-01-07 09:30:00,28.01,28.01,27.74,27.97,11600.0,23.4301,23.4301,23.2043,23.3967,11600.0
2009-01-07 09:35:00,27.97,27.97,27.65,27.72,9800.0,23.3967,23.3967,23.129,23.1875,9800.0
2009-01-07 09:40:00,27.74,27.9,27.74,27.87,9400.0,23.2043,23.3381,23.2043,23.313,9400.0
2009-01-07 09:45:00,27.9,27.95,27.84,27.89,8300.0,23.3381,23.3799,23.2879,23.3298,8300.0
2009-01-07 09:50:00,27.95,28.0,27.92,27.97,21100.0,23.3799,23.4218,23.3548,23.3967,21100.0
2009-01-07 09:55:00,27.96,28.0,27.85,27.85,30800.0,23.3883,23.4218,23.2963,23.2963,30800.0
2009-01-07 10:00:00,27.85,27.89,27.74,27.74,7900.0,23.2963,23.3298,23.2043,23.2043,7900.0
2009-01-07 10:05:00,27.74,27.84,27.68,27.83,39300.0,23.2043,23.2879,23.1541,23.2796,39300.0
2009-01-07 10:10:00,27.83,27.9,27.83,27.89,24700.0,23.2796,23.3381,23.2796,23.3298,24700.0
2009-01-07 10:15:00,27.89,27.9,27.79,27.9,17900.0,23.3298,23.3381,23.2461,23.3381,17900.0
2009-01-07 10:20:00,27.9,28.0,27.87,27.9,73300.0,23.3381,23.4218,23.313,23.3381,73300.0
2009-01-07 10:25:00,27.89,27.92,27.86,27.91,11100.0,23.3298,23.3548,23.3047,23.3465,11100.0
2009-01-07 10:30:00,27.91,27.99,27.88,27.99,8300.0,23.3465,23.4134,23.3214,23.4134,8300.0
2009-01-07 10:35:00,27.97,28.0,27.95,27.99,14700.0,23.3967,23.4218,23.3799,23.4134,14700.0
2009-01-07 10:40:00,27.98,28.04,27.97,28.01,10600.0,23.405,23.4552,23.3967,23.4301,10600.0
2009-01-07 10:45:00,28.01,28.05,27.95,28.02,20000.0,23.4301,23.4636,23.3799,23.4385,20000.0
2009-01-07 10:50:00,28.02,28.02,27.9,27.95,10700.0,23.4385,23.4385,23.3381,23.3799,10700.0
2009-01-07 10:55:00,27.94,28.01,27.91,28.0,5700.0,23.3716,23.4301,23.3465,23.4218,5700.0
2009-01-07 11:00:00,27.98,28.05,27.93,28.01,8600.0,23.405,23.4636,23.3632,23.4301,8600.0
2009-01-07 11:05:00,28.0,28.03,27.97,28.02,6100.0,23.4218,23.4469,23.3967,23.4385,6100.0
2009-01-07 11:10:00,27.99,28.02,27.95,28.02,11800.0,23.4134,23.4385,23.3799,23.4385,11800.0
2009-01-07 11:15:00,28.03,28.18,28.0,28.14,29000.0,23.4469,23.5723,23.4218,23.5389,29000.0
2009-01-07 11:20:00,28.11,28.17,28.09,28.14,6200.0,23.5138,23.564,23.497,23.5389,6200.0
2009-01-07 11:25:00,28.15,28.16,28.11,28.11,2500.0,23.5472,23.5556,23.5138,23.5138,2500.0
2009-01-07 11:30:00,28.11,28.16,28.08,28.13,4600.0,23.5138,23.5556,23.4887,23.5305,4600.0
2009-01-07 11:35:00,28.15,28.15,28.09,28.1,3200.0,23.5472,23.5472,23.497,23.5054,3200.0
2009-01-07 11:40:00,28.1,28.21,28.09,28.19,4900.0,23.5054,23.5974,23.497,23.5807,4900.0
2009-01-07 11:45:00,28.21,28.25,28.2,28.22,3700.0,23.5974,23.6309,23.5891,23.6058,3700.0
2009-01-07 11:50:00,28.21,28.21,28.18,28.21,2500.0,23.5974,23.5974,23.5723,23.5974,2500.0
2009-01-07 11:55:00,28.21,28.27,28.19,28.23,10200.0,23.5974,23.6476,23.5807,23.6142,10200.0
2009-01-07 12:00:00,28.23,28.23,28.16,28.19,5600.0,23.6142,23.6142,23.5556,23.5807,5600.0
2009-01-07 12:05:00,28.2,28.21,28.16,28.16,4900.0,23.5891,23.5974,23.5556,23.5556,4900.0
2009-01-07 12:10:00,28.16,28.17,28.15,28.15,3800.0,23.5556,23.564,23.5472,23.5472,3800.0
2009-01-07 12:15:00,28.16,28.19,28.11,28.12,19200.0,23.5556,23.5807,23.5138,23.5221,19200.0
2009-01-07 12:20:00,28.1,28.1,28.06,28.1,30900.0,23.5054,23.5054,23.472,23.5054,30900.0
2009-01-07 12:25:00,28.1,28.11,28.06,28.08,3100.0,23.5054,23.5138,23.472,23.4887,3100.0
2009-01-07 12:30:00,28.09,28.11,28.07,28.11,2800.0,23.497,23.5138,23.4803,23.5138,2800.0
2009-01-07 12:35:00,28.1,28.13,28.07,28.12,4000.0,23.5054,23.5305,23.4803,23.5221,4000.0
2009-01-07 12:40:00,28.1,28.13,28.08,28.08,3700.0,23.5054,23.5305,23.4887,23.4887,3700.0
2009-01-07 12:45:00,28.07,28.09,28.01,28.01,7800.0,23.4803,23.497,23.4301,23.4301,7800.0
2009-01-07 12:50:00,28.0,28.0,27.94,27.95,7700.0,23.4218,23.4218,23.3716,23.3799,7700.0
2009-01-07 12:55:00,27.95,27.98,27.91,27.92,7900.0,23.3799,23.405,23.3465,23.3548,7900.0
2009-01-07 13:00:00,27.92,27.92,27.88,27.9,6000.0,23.3548,23.3548,23.3214,23.3381,6000.0
2009-01-07 13:05:00,27.9,27.92,27.87,27.92,5700.0,23.3381,23.3548,23.313,23.3548,5700.0
2009-01-07 13:10:00,27.9,27.95,27.9,27.94,3200.0,23.3381,23.3799,23.3381,23.3716,3200.0
2009-01-07 13:15:00,27.94,28.06,27.92,28.05,5800.0,23.3716,23.472,23.3548,23.4636,5800.0
2009-01-07 13:20:00,28.05,28.06,28.01,28.01,4400.0,23.4636,23.472,23.4301,23.4301,4400.0
2009-01-07 13:25:00,28.01,28.06,28.0,28.05,4000.0,23.4301,23.472,23.4218,23.4636,4000.0
2009-01-07 13:30:00,28.03,28.09,27.99,28.09,16200.0,23.4469,23.497,23.4134,23.497,16200.0
2009-01-07 13:35:00,28.05,28.07,28.01,28.01,2300.0,23.4636,23.4803,23.4301,23.4301,2300.0
2009-01-07 13:40:00,28.01,28.01,27.87,27.89,17500.0,23.4301,23.4301,23.313,23.3298,17500.0
2009-01-07 13:45:00,27.88,27.95,27.87,27.93,11900.0,23.3214,23.3799,23.313,23.3632,11900.0
2009-01-07 13:50:00,27.92,27.92,27.87,27.92,6400.0,23.3548,23.3548,23.313,23.3548,6400.0
2009-01-07 13:55:00,27.91,27.92,27.82,27.82,10000.0,23.3465,23.3548,23.2712,23.2712,10000.0
2009-01-07 14:00:00,27.82,27.87,27.77,27.78,14100.0,23.2712,23.313,23.2294,23.2377,14100.0
2009-01-07 14:05:00,27.79,27.8,27.78,27.79,3700.0,23.2461,23.2545,23.2377,23.2461,3700.0
2009-01-07 14:10:00,27.78,27.79,27.69,27.7,25100.0,23.2377,23.2461,23.1625,23.1708,25100.0
2009-01-07 14:15:00,27.71,27.73,27.68,27.68,15100.0,23.1792,23.1959,23.1541,23.1541,15100.0
2009-01-07 14:20:00,27.67,27.68,27.57,27.6,16900.0,23.1457,23.1541,23.0621,23.0872,16900.0
2009-01-07 14:25:00,27.61,27.64,27.54,27.59,24800.0,23.0955,23.1206,23.037,23.0788,24800.0
2009-01-07 14:30:00,27.59,27.59,27.51,27.57,29500.0,23.0788,23.0788,23.0119,23.0621,29500.0
2009-01-07 14:35:00,27.6,27.62,27.55,27.57,27600.0,23.0872,23.1039,23.0453,23.0621,27600.0
2009-01-07 14:40:00,27.55,27.61,27.5,27.57,10500.0,23.0453,23.0955,23.0035,23.0621,10500.0
2009-01-07 14:45:00,27.56,27.59,27.5,27.53,10400.0,23.0537,23.0788,23.0035,23.0286,10400.0
2009-01-07 14:50:00,27.54,27.58,27.48,27.55,9500.0,23.037,23.0704,22.9868,23.0453,9500.0
2009-01-07 14:55:00,27.56,27.56,27.51,27.54,6200.0,23.0537,23.0537,23.0119,23.037,6200.0
2009-01-07 15:00:00,27.53,27.54,27.5,27.51,10300.0,23.0286,23.037,23.0035,23.0119,10300.0
2009-01-07 15:05:00,27.51,27.51,27.39,27.42,12300.0,23.0119,23.0119,22.9115,22.9366,12300.0
2009-01-07 15:10:00,27.41,27.46,27.41,27.44,7700.0,22.9282,22.9701,22.9282,22.9533,7700.0
2009-01-07 15:15:00,27.45,27.51,27.44,27.51,12300.0,22.9617,23.0119,22.9533,23.0119,12300.0
2009-01-07 15:20:00,27.52,27.59,27.5,27.57,13200.0,23.0202,23.0788,23.0035,23.0621,13200.0
2009-01-07 15:25:00,27.56,27.63,27.51,27.6,30300.0,23.0537,23.1123,23.0119,23.0872,30300.0
2009-01-07 15:30:00,27.61,27.69,27.61,27.62,16400.0,23.0955,23.1625,23.0955,23.1039,16400.0
2009-01-07 15:35:00,27.62,27.65,27.53,27.54,24300.0,23.1039,23.129,23.0286,23.037,24300.0
2009-01-07 15:40:00,27.53,27.6,27.51,27.59,17000.0,23.0286,23.0872,23.0119,23.0788,17000.0
2009-01-07 15:45:00,27.6,27.61,27.56,27.57,13600.0,23.0872,23.0955,23.0537,23.0621,13600.0
2009-01-07 15:50:00,27.57,27.6,27.55,27.58,22300.0,23.0621,23.0872,23.0453,23.0704,22300.0
2009-01-07 15:55:00,27.56,27.68,27.55,27.62,51600.0,23.0537,23.1541,23.0453,23.1039,51600.0
2009-01-08 09:30:00,26.56,27.51,26.56,27.38,6500.0,22.2172,23.0119,22.2172,22.9031,6500.0
2009-01-08 09:35:00,27.37,27.48,27.19,27.4,24400.0,22.8948,22.9868,22.7442,22.9199,24400.0
2009-01-08 09:40:00,27.4,27.64,27.36,27.58,3200.0,22.9199,23.1206,22.8864,23.0704,3200.0
2009-01-08 09:45:00,27.57,27.6,27.5,27.5,2400.0,23.0621,23.0872,23.0035,23.0035,2400.0
2009-01-08 09:50:00,27.45,27.47,27.34,27.38,6400.0,22.9617,22.9784,22.8697,22.9031,6400.0
2009-01-08 09:55:00,27.37,27.42,27.23,27.26,14600.0,22.8948,22.9366,22.7777,22.8028,14600.0
2009-01-08 10:00:00,27.27,27.3,27.25,27.27,3900.0,22.8111,22.8362,22.7944,22.8111,3900.0
2009-01-08 10:05:00,27.25,27.41,27.23,27.4,7200.0,22.7944,22.9282,22.7777,22.9199,7200.0
2009-01-08 10:10:00,27.38,27.38,27.26,27.27,7000.0,22.9031,22.9031,22.8028,22.8111,7000.0
2009-01-08 10:15:00,27.31,27.32,27.23,27.24,4800.0,22.8446,22.853,22.7777,22.786,4800.0
2009-01-08 10:20:00,27.25,27.32,27.25,27.31,5800.0,22.7944,22.853,22.7944,22.8446,5800.0
2009-01-08 10:25:00,27.3,27.36,27.23,27.34,6700.0,22.8362,22.8864,22.7777,22.8697,6700.0
2009-01-08 10:30:00,27.32,27.38,27.29,27.38,3800.0,22.853,22.9031,22.8279,22.9031,3800.0
2009-01-08 10:35:00,27.41,27.52,27.41,27.5,5200.0,22.9282,23.0202,22.9282,23.0035,5200.0
2009-01-08 10:40:00,27.51,27.65,27.51,27.57,11100.0,23.0119,23.129,23.0119,23.0621,11100.0
2009-01-08 10:45:00,27.56,27.65,27.56,27.61,8500.0,23.0537,23.129,23.0537,23.0955,8500.0
2009-01-08 10:50:00,27.6,27.71,27.59,27.62,10800.0,23.0872,23.1792,23.0788,23.1039,10800.0
2009-01-08 10:55:00,27.67,27.67,27.58,27.59,4500.0,23.1457,23.1457,23.0704,23.0788,4500.0
2009-01-08 11:00:00,27.59,27.75,27.59,27.75,5000.0,23.0788,23.2126,23.0788,23.2126,5000.0
2009-01-08 11:05:00,27.75,27.75,27.62,27.64,9400.0,23.2126,23.2126,23.1039,23.1206,9400.0
2009-01-08 11:10:00,27.63,27.66,27.56,27.63,6900.0,23.1123,23.1374,23.0537,23.1123,6900.0
2009-01-08 11:15:00,27.64,27.67,27.61,27.61,3400.0,23.1206,23.1457,23.0955,23.0955,3400.0
2009-01-08 11:20:00,27.64,27.67,27.61,27.61,3200.0,23.1206,23.1457,23.0955,23.0955,3200.0
2009-01-08 11:25:00,27.61,27.61,27.53,27.53,2200.0,23.0955,23.0955,23.0286,23.0286,2200.0
2009-01-08 11:30:00,27.53,27.53,27.44,27.48,8500.0,23.0286,23.0286,22.9533,22.9868,8500.0
2009-01-08 11:35:00,27.48,27.52,27.48,27.5,3300.0,22.9868,23.0202,22.9868,23.0035,3300.0
2009-01-08 11:40:00,27.52,27.57,27.51,27.57,2100.0,23.0202,23.0621,23.0119,23.0621,2100.0
2009-01-08 11:45:00,27.57,27.6,27.52,27.58,13100.0,23.0621,23.0872,23.0202,23.0704,13100.0
2009-01-08 11:50:00,27.59,27.61,27.54,27.6,19000.0,23.0788,23.0955,23.037,23.0872,19000.0
2009-01-08 11:55:00,27.61,27.64,27.58,27.6,10600.0,23.0955,23.1206,23.0704,23.0872,10600.0
2009-01-08 12:00:00,27.61,27.68,27.57,27.68,17600.0,23.0955,23.1541,23.0621,23.1541,17600.0
2009-01-08 12:05:00,27.67,27.69,27.65,27.68,7500.0,23.1457,23.1625,23.129,23.1541,7500.0
2009-01-08 12:10:00,27.68,27.78,27.67,27.78,5200.0,23.1541,23.2377,23.1457,23.2377,5200.0
2009-01-08 12:15:00,27.74,27.78,27.74,27.75,4100.0,23.2043,23.2377,23.2043,23.2126,4100.0
2009-01-08 12:20:00,27.76,27.82,27.76,27.81,10200.0,23.221,23.2712,23.221,23.2628,10200.0
2009-01-08 12:25:00,27.8,27.84,27.78,27.81,6800.0,23.2545,23.2879,23.2377,23.2628,6800.0
2009-01-08 12:30:00,27.81,27.81,27.72,27.72,4000.0,23.2628,23.2628,23.1875,23.1875,4000.0
2009-01-08 12:35:00,27.72,27.76,27.72,27.73,20300.0,23.1875,23.221,23.1875,23.1959,20300.0
2009-01-08 12:40:00,27.72,27.79,27.72,27.79,4000.0,23.1875,23.2461,23.1875,23.2461,4000.0
2009-01-08 12:45:00,27.77,27.81,27.77,27.79,6100.0,23.2294,23.2628,23.2294,23.2461,6100.0
2009-01-08 12:50:00,27.78,27.87,27.76,27.83,8300.0,23.2377,23.313,23.221,23.2796,8300.0
2009-01-08 12:55:00,27.83,27.84,27.74,27.74,6400.0,23.2796,23.2879,23.2043,23.2043,6400.0
2009-01-08 13:00:00,27.73,27.73,27.69,27.73,3100.0,23.1959,23.1959,23.1625,23.1959,3100.0
2009-01-08 13:05:00,27.73,27.74,27.69,27.7,5500.0,23.1959,23.2043,23.1625,23.1708,5500.0
2009-01-08 13:10:00,27.69,27.7,27.65,27.67,4200.0,23.1625,23.1708,23.129,23.1457,4200.0
2009-01-08 13:15:00,27.69,27.71,27.66,27.68,4900.0,23.1625,23.1792,23.1374,23.1541,4900.0
2009-01-08 13:20:00,27.67,27.73,27.63,27.72,2900.0,23.1457,23.1959,23.1123,23.1875,2900.0
2009-01-08 13:25:00,27.72,27.72,27.65,27.65,6700.0,23.1875,23.1875,23.129,23.129,6700.0
2009-01-08 13:30:00,27.66,27.73,27.65,27.71,7800.0,23.1374,23.1959,23.129,23.1792,7800.0
2009-01-08 13:35:00,27.72,27.75,27.72,27.73,3900.0,23.1875,23.2126,23.1875,23.1959,3900.0
2009-01-08 13:40:00,27.73,27.74,27.72,27.73,2200.0,23.1959,23.2043,23.1875,23.1959,2200.0
2009-01-08 13:45:00,27.75,27.83,27.73,27.79,5900.0,23.2126,23.2796,23.1959,23.2461,5900.0
2009-01-08 13:50:00,27.8,27.81,27.76,27.81,9400.0,23.2545,23.2628,23.221,23.2628,9400.0
2009-01-08 13:55:00,27.79,27.81,27.75,27.79,5600.0,23.2461,23.2628,23.2126,23.2461,5600.0
2009-01-08 14:00:00,27.8,27.8,27.76,27.77,6300.0,23.2545,23.2545,23.221,23.2294,6300.0
2009-01-08 14:05:00,27.77,27.87,27.77,27.85,9100.0,23.2294,23.313,23.2294,23.2963,9100.0
2009-01-08 14:10:00,27.85,27.86,27.8,27.83,6900.0,23.2963,23.3047,23.2545,23.2796,6900.0
2009-01-08 14:15:00,27.83,27.91,27.83,27.85,3300.0,23.2796,23.3465,23.2796,23.2963,3300.0
2009-01-08 14:20:00,27.85,27.87,27.82,27.83,6500.0,23.2963,23.313,23.2712,23.2796,6500.0
2009-01-08 14:25:00,27.83,27.88,27.79,27.79,5900.0,23.2796,23.3214,23.2461,23.2461,5900.0
2009-01-08 14:30:00,27.79,27.81,27.71,27.73,7800.0,23.2461,23.2628,23.1792,23.1959,7800.0
2009-01-08 14:35:00,27.72,27.77,27.72,27.75,5000.0,23.1875,23.2294,23.1875,23.2126,5000.0
2009-01-08 14:40:00,27.78,27.88,27.75,27.88,4300.0,23.2377,23.3214,23.2126,23.3214,4300.0
2009-01-08 14:45:00,27.91,27.97,27.91,27.91,8200.0,23.3465,23.3967,23.3465,23.3465,8200.0
2009-01-08 14:50:00,27.92,28.01,27.9,28.01,7900.0,23.3548,23.4301,23.3381,23.4301,7900.0
2009-01-08 14:55:00,28.03,28.03,27.93,27.99,6500.0,23.4469,23.4469,23.3632,23.4134,6500.0
2009-01-08 15:00:00,27.98,28.05,27.93,27.95,11000.0,23.405,23.4636,23.3632,23.3799,11000.0
2009-01-08 15:05:00,27.94,27.96,27.85,27.88,11100.0,23.3716,23.3883,23.2963,23.3214,11100.0
2009-01-08 15:10:00,27.88,27.89,27.82,27.84,8000.0,23.3214,23.3298,23.2712,23.2879,8000.0
2009-01-08 15:15:00,27.83,27.9,27.81,27.85,14600.0,23.2796,23.3381,23.2628,23.2963,14600.0
2009-01-08 15:20:00,27.84,27.91,27.78,27.88,24100.0,23.2879,23.3465,23.2377,23.3214,24100.0
2009-01-08 15:25:00,27.88,27.92,27.85,27.9,16000.0,23.3214,23.3548,23.2963,23.3381,16000.0
2009-01-08 15:30:00,27.9,27.92,27.84,27.89,12600.0,23.3381,23.3548,23.2879,23.3298,12600.0
2009-01-08 15:35:00,27.87,27.89,27.82,27.86,12900.0,23.313,23.3298,23.2712,23.3047,12900.0
2009-01-08 15:40:00,27.85,27.99,27.85,27.98,39100.0,23.2963,23.4134,23.2963,23.405,39100.0
2009-01-08 15:45:00,27.98,28.02,27.93,28.02,44400.0,23.405,23.4385,23.3632,23.4385,44400.0
2009-01-08 15:50:00,28.03,28.05,27.9,27.96,38200.0,23.4469,23.4636,23.3381,23.3883,38200.0
2009-01-08 15:55:00,27.96,28.04,27.95,28.03,35100.0,23.3883,23.4552,23.3799,23.4469,35100.0
2009-01-09 09:30:00,28.0,28.24,27.93,27.99,9200.0,23.4218,23.6225,23.3632,23.4134,9200.0
2009-01-09 09:35:00,28.04,28.04,27.83,27.85,10200.0,23.4552,23.4552,23.2796,23.2963,10200.0
2009-01-09 09:40:00,27.79,27.82,27.63,27.65,22600.0,23.2461,23.2712,23.1123,23.129,22600.0
2009-01-09 09:45:00,27.63,27.65,27.44,27.44,10400.0,23.1123,23.129,22.9533,22.9533,10400.0
2009-01-09 09:50:00,27.43,27.48,27.37,27.39,15700.0,22.945,22.9868,22.8948,22.9115,15700.0
2009-01-09 09:55:00,27.37,27.5,27.34,27.46,8100.0,22.8948,23.0035,22.8697,22.9701,8100.0
2009-01-09 10:00:00,27.44,27.56,27.43,27.55,6600.0,22.9533,23.0537,22.945,23.0453,6600.0
2009-01-09 10:05:00,27.55,27.6,27.46,27.46,12800.0,23.0453,23.0872,22.9701,22.9701,12800.0
2009-01-09 10:10:00,27.44,27.48,27.36,27.38,6600.0,22.9533,22.9868,22.8864,22.9031,6600.0
2009-01-09 10:15:00,27.36,27.39,27.28,27.31,2300.0,22.8864,22.9115,22.8195,22.8446,2300.0
2009-01-09 10:20:00,27.29,27.45,27.29,27.41,4300.0,22.8279,22.9617,22.8279,22.9282,4300.0
2009-01-09 10:25:00,27.38,27.45,27.36,27.39,6700.0,22.9031,22.9617,22.8864,22.9115,6700.0
2009-01-09 10:30:00,27.37,27.39,27.27,27.36,13700.0,22.8948,22.9115,22.8111,22.8864,13700.0
2009-01-09 10:35:00,27.31,27.41,27.26,27.41,4600.0,22.8446,22.9282,22.8028,22.9282,4600.0
2009-01-09 10:40:00,27.42,27.42,27.34,27.36,5300.0,22.9366,22.9366,22.8697,22.8864,5300.0
2009-01-09 10:45:00,27.39,27.44,27.35,27.41,5800.0,22.9115,22.9533,22.878,22.9282,5800.0
2009-01-09 10:50:00,27.38,27.46,27.37,27.43,6200.0,22.9031,22.9701,22.8948,22.945,6200.0
2009-01-09 10:55:00,27.43,27.49,27.38,27.42,5100.0,22.945,22.9952,22.9031,22.9366,5100.0
2009-01-09 11:00:00,27.41,27.45,27.38,27.44,3200.0,22.9282,22.9617,22.9031,22.9533,3200.0
2009-01-09 11:05:00,27.45,27.54,27.45,27.5,4000.0,22.9617,23.037,22.9617,23.0035,4000.0
2009-01-09 11:10:00,27.5,27.5,27.41,27.41,3300.0,23.0035,23.0035,22.9282,22.9282,3300.0
2009-01-09 11:15:00,27.41,27.41,27.35,27.4,4800.0,22.9282,22.9282,22.878,22.9199,4800.0
2009-01-09 11:20:00,27.4,27.6,27.4,27.58,9400.0,22.9199,23.0872,22.9199,23.0704,9400.0
2009-01-09 11:25:00,27.57,27.62,27.55,27.58,16700.0,23.0621,23.1039,23.0453,23.0704,16700.0
2009-01-09 11:30:00,27.57,27.58,27.53,27.55,2100.0,23.0621,23.0704,23.0286,23.0453,2100.0
2009-01-09 11:35:00,27.55,27.59,27.51,27.52,2900.0,23.0453,23.0788,23.0119,23.0202,2900.0
2009-01-09 11:40:00,27.53,27.53,27.42,27.43,6900.0,23.0286,23.0286,22.9366,22.945,6900.0
2009-01-09 11:45:00,27.42,27.43,27.39,27.39,10800.0,22.9366,22.945,22.9115,22.9115,10800.0
2009-01-09 11:50:00,27.39,27.41,27.35,27.39,8900.0,22.9115,22.9282,22.878,22.9115,8900.0
2009-01-09 11:55:00,27.39,27.44,27.38,27.44,5200.0,22.9115,22.9533,22.9031,22.9533,5200.0
2009-01-09 12:00:00,27.43,27.43,27.38,27.4,7300.0,22.945,22.945,22.9031,22.9199,7300.0
2009-01-09 12:05:00,27.4,27.51,27.4,27.46,16200.0,22.9199,23.0119,22.9199,22.9701,16200.0
2009-01-09 12:10:00,27.46,27.51,27.42,27.43,5100.0,22.9701,23.0119,22.9366,22.945,5100.0
2009-01-09 12:15:00,27.43,27.43,27.37,27.38,6700.0,22.945,22.945,22.8948,22.9031,6700.0
2009-01-09 12:20:00,27.37,27.38,27.34,27.36,10500.0,22.8948,22.9031,22.8697,22.8864,10500.0
2009-01-09 12:25:00,27.37,27.38,27.33,27.33,7900.0,22.8948,22.9031,22.8613,22.8613,7900.0
2009-01-09 12:30:00,27.33,27.39,27.32,27.39,6000.0,22.8613,22.9115,22.853,22.9115,6000.0
2009-01-09 12:35:00,27.4,27.43,27.35,27.36,10800.0,22.9199,22.945,22.878,22.8864,10800.0
2009-01-09 12:40:00,27.37,27.37,27.27,27.27,5900.0,22.8948,22.8948,22.8111,22.8111,5900.0
2009-01-09 12:45:00,27.27,27.31,27.27,27.29,7500.0,22.8111,22.8446,22.8111,22.8279,7500.0
2009-01-09 12:50:00,27.29,27.32,27.28,27.3,8000.0,22.8279,22.853,22.8195,22.8362,8000.0
2009-01-09 12:55:00,27.29,27.31,27.27,27.27,8800.0,22.8279,22.8446,22.8111,22.8111,8800.0
2009-01-09 13:00:00,27.29,27.39,27.28,27.37,8900.0,22.8279,22.9115,22.8195,22.8948,8900.0
2009-01-09 13:05:00,27.36,27.37,27.23,27.25,20400.0,22.8864,22.8948,22.7777,22.7944,20400.0
2009-01-09 13:10:00,27.25,27.28,27.25,27.26,3900.0,22.7944,22.8195,22.7944,22.8028,3900.0
2009-01-09 13:15:00,27.26,27.29,27.19,27.28,18000.0,22.8028,22.8279,22.7442,22.8195,18000.0
2009-01-09 13:20:00,27.26,27.27,27.18,27.21,6500.0,22.8028,22.8111,22.7358,22.7609,6500.0
2009-01-09 13:25:00,27.2,27.21,27.19,27.2,4400.0,22.7526,22.7609,22.7442,22.7526,4400.0
2009-01-09 13:30:00,27.2,27.22,27.12,27.22,15500.0,22.7526,22.7693,22.6857,22.7693,15500.0
2009-01-09 13:35:00,27.22,27.3,27.21,27.27,10200.0,22.7693,22.8362,22.7609,22.8111,10200.0
2009-01-09 13:40:00,27.29,27.32,27.28,27.28,5100.0,22.8279,22.853,22.8195,22.8195,5100.0
2009-01-09 13:45:00,27.27,27.27,27.24,27.27,8100.0,22.8111,22.8111,22.786,22.8111,8100.0
2009-01-09 13:50:00,27.27,27.27,27.17,27.17,15600.0,22.8111,22.8111,22.7275,22.7275,15600.0
2009-01-09 13:55:00,27.17,27.22,27.17,27.21,7600.0,22.7275,22.7693,22.7275,22.7609,7600.0
2009-01-09 14:00:00,27.22,27.31,27.21,27.3,12700.0,22.7693,22.8446,22.7609,22.8362,12700.0
2009-01-09 14:05:00,27.33,27.36,27.31,27.35,6700.0,22.8613,22.8864,22.8446,22.878,6700.0
2009-01-09 14:10:00,27.34,27.34,27.27,27.3,9000.0,22.8697,22.8697,22.8111,22.8362,9000.0
2009-01-09 14:15:00,27.3,27.38,27.28,27.33,13700.0,22.8362,22.9031,22.8195,22.8613,13700.0
2009-01-09 14:20:00,27.37,27.39,27.33,27.33,7600.0,22.8948,22.9115,22.8613,22.8613,7600.0
2009-01-09 14:25:00,27.33,27.36,27.28,27.33,12100.0,22.8613,22.8864,22.8195,22.8613,12100.0
2009-01-09 14:30:00,27.31,27.46,27.31,27.44,12500.0,22.8446,22.9701,22.8446,22.9533,12500.0
2009-01-09 14:35:00,27.45,27.45,27.39,27.43,10400.0,22.9617,22.9617,22.9115,22.945,10400.0
2009-01-09 14:40:00,27.43,27.43,27.35,27.43,8500.0,22.945,22.945,22.878,22.945,8500.0
2009-01-09 14:45:00,27.46,27.49,27.4,27.4,8400.0,22.9701,22.9952,22.9199,22.9199,8400.0
2009-01-09 14:50:00,27.4,27.41,27.32,27.37,10400.0,22.9199,22.9282,22.853,22.8948,10400.0
2009-01-09 14:55:00,27.38,27.4,27.32,27.38,5600.0,22.9031,22.9199,22.853,22.9031,5600.0
2009-01-09 15:00:00,27.37,27.43,27.34,27.38,10200.0,22.8948,22.945,22.8697,22.9031,10200.0
2009-01-09 15:05:00,27.38,27.39,27.28,27.29,13400.0,22.9031,22.9115,22.8195,22.8279,13400.0
2009-01-09 15:10:00,27.29,27.3,27.22,27.28,10100.0,22.8279,22.8362,22.7693,22.8195,10100.0
2009-01-09 15:15:00,27.29,27.33,27.22,27.33,10000.0,22.8279,22.8613,22.7693,22.8613,10000.0
2009-01-09 15:20:00,27.33,27.33,27.23,27.23,14200.0,22.8613,22.8613,22.7777,22.7777,14200.0
2009-01-09 15:25:00,27.23,27.29,27.11,27.26,28400.0,22.7777,22.8279,22.6773,22.8028,28400.0
2009-01-09 15:30:00,27.29,27.36,27.27,27.29,25000.0,22.8279,22.8864,22.8111,22.8279,25000.0
2009-01-09 15:35:00,27.31,27.38,27.29,27.37,14300.0,22.8446,22.9031,22.8279,22.8948,14300.0
2009-01-09 15:40:00,27.35,27.36,27.26,27.3,36500.0,22.878,22.8864,22.8028,22.8362,36500.0
2009-01-09 15:45:00,27.33,27.33,27.15,27.17,28300.0,22.8613,22.8613,22.7107,22.7275,28300.0
2009-01-09 15:50:00,27.17,27.23,27.02,27.09,56900.0,22.7275,22.7777,22.602,22.6606,56900.0
2009-01-09 15:55:00,27.08,27.17,27.07,27.1,94000.0,22.6522,22.7275,22.6438,22.6689,94000.0
2009-01-12 09:30:00,27.07,27.2,26.98,26.98,4000.0,22.6438,22.7526,22.5685,22.5685,4000.0
2009-01-12 09:35:00,26.98,27.1,26.94,27.07,3400.0,22.5685,22.6689,22.5351,22.6438,3400.0
2009-01-12 09:40:00,27.07,27.07,26.87,26.87,7200.0,22.6438,22.6438,22.4765,22.4765,7200.0
2009-01-12 09:45:00,26.88,26.99,26.84,26.99,12800.0,22.4849,22.5769,22.4514,22.5769,12800.0
2009-01-12 09:50:00,26.96,27.0,26.9,26.97,4200.0,22.5518,22.5853,22.5016,22.5602,4200.0
2009-01-12 09:55:00,26.99,27.03,26.96,27.03,1200.0,22.5769,22.6104,22.5518,22.6104,1200.0
2009-01-12 10:00:00,27.03,27.11,27.03,27.07,2800.0,22.6104,22.6773,22.6104,22.6438,2800.0
2009-01-12 10:05:00,27.08,27.09,26.95,26.97,2600.0,22.6522,22.6606,22.5434,22.5602,2600.0
2009-01-12 10:10:00,26.98,27.01,26.93,26.95,2000.0,22.5685,22.5936,22.5267,22.5434,2000.0
2009-01-12 10:15:00,27.01,27.03,26.92,26.95,4500.0,22.5936,22.6104,22.5184,22.5434,4500.0
2009-01-12 10:20:00,26.94,27.0,26.91,26.94,8200.0,22.5351,22.5853,22.51,22.5351,8200.0
2009-01-12 10:25:00,26.93,27.02,26.9,26.98,4700.0,22.5267,22.602,22.5016,22.5685,4700.0
2009-01-12 10:30:00,27.01,27.06,27.01,27.06,700.0,22.5936,22.6355,22.5936,22.6355,700.0
2009-01-12 10:35:00,27.06,27.06,27.0,27.02,4300.0,22.6355,22.6355,22.5853,22.602,4300.0
2009-01-12 10:40:00,27.03,27.11,27.02,27.09,8300.0,22.6104,22.6773,22.602,22.6606,8300.0
2009-01-12 10:45:00,27.1,27.1,26.98,27.02,21100.0,22.6689,22.6689,22.5685,22.602,21100.0
2009-01-12 10:50:00,27.03,27.03,26.97,27.02,8900.0,22.6104,22.6104,22.5602,22.602,8900.0
2009-01-12 10:55:00,27.03,27.04,26.99,27.0,5100.0,22.6104,22.6187,22.5769,22.5853,5100.0
2009-01-12 11:00:00,27.0,27.06,27.0,27.05,5400.0,22.5853,22.6355,22.5853,22.6271,5400.0
2009-01-12 11:05:00,27.04,27.08,26.99,26.99,6700.0,22.6187,22.6522,22.5769,22.5769,6700.0
2009-01-12 11:10:00,27.0,27.02,26.99,27.0,4100.0,22.5853,22.602,22.5769,22.5853,4100.0
2009-01-12 11:15:00,27.02,27.06,27.0,27.05,11400.0,22.602,22.6355,22.5853,22.6271,11400.0
2009-01-12 11:20:00,27.03,27.07,27.01,27.05,17800.0,22.6104,22.6438,22.5936,22.6271,17800.0
2009-01-12 11:25:00,27.05,27.05,26.97,26.97,11900.0,22.6271,22.6271,22.5602,22.5602,11900.0
2009-01-12 11:30:00,26.97,26.99,26.91,26.92,11000.0,22.5602,22.5769,22.51,22.5184,11000.0
2009-01-12 11:35:00,26.92,26.94,26.85,26.92,10800.0,22.5184,22.5351,22.4598,22.5184,10800.0
2009-01-12 11:40:00,26.94,27.0,26.91,27.0,8700.0,22.5351,22.5853,22.51,22.5853,8700.0
2009-01-12 11:45:00,26.99,27.02,26.98,26.98,6700.0,22.5769,22.602,22.5685,22.5685,6700.0
2009-01-12 11:50:00,26.99,27.01,26.97,27.01,4000.0,22.5769,22.5936,22.5602,22.5936,4000.0
2009-01-12 11:55:00,27.0,27.03,26.99,27.0,5500.0,22.5853,22.6104,22.5769,22.5853,5500.0
2009-01-12 12:00:00,27.0,27.01,26.98,26.99,6300.0,22.5853,22.5936,22.5685,22.5769,6300.0
2009-01-12 12:05:00,26.98,27.02,26.97,27.02,6000.0,22.5685,22.602,22.5602,22.602,6000.0
2009-01-12 12:10:00,27.03,27.1,27.02,27.09,7300.0,22.6104,22.6689,22.602,22.6606,7300.0
2009-01-12 12:15:00,27.09,27.09,27.02,27.04,4500.0,22.6606,22.6606,22.602,22.6187,4500.0
2009-01-12 12:20:00,27.02,27.03,26.99,26.99,2700.0,22.602,22.6104,22.5769,22.5769,2700.0
2009-01-12 12:25:00,26.99,27.0,26.97,26.98,5000.0,22.5769,22.5853,22.5602,22.5685,5000.0
2009-01-12 12:30:00,26.97,27.05,26.96,27.04,7900.0,22.5602,22.6271,22.5518,22.6187,7900.0
2009-01-12 12:35:00,27.04,27.06,27.03,27.04,2700.0,22.6187,22.6355,22.6104,22.6187,2700.0
2009-01-12 12:40:00,27.05,27.05,27.02,27.02,300.0,22.6271,22.6271,22.602,22.602,300.0
2009-01-12 12:45:00,27.02,27.04,27.01,27.04,2300.0,22.602,22.6187,22.5936,22.6187,2300.0
2009-01-12 12:50:00,27.03,27.03,27.0,27.01,2600.0,22.6104,22.6104,22.5853,22.5936,2600.0
2009-01-12 12:55:00,27.0,27.02,26.95,26.99,10200.0,22.5853,22.602,22.5434,22.5769,10200.0
2009-01-12 13:00:00,27.0,27.01,26.96,26.96,9100.0,22.5853,22.5936,22.5518,22.5518,9100.0
2009-01-12 13:05:00,26.97,27.01,26.96,27.01,5600.0,22.5602,22.5936,22.5518,22.5936,5600.0
2009-01-12 13:10:00,27.03,27.07,27.03,27.05,5300.0,22.6104,22.6438,22.6104,22.6271,5300.0
2009-01-12 13:15:00,27.04,27.05,27.01,27.04,4800.0,22.6187,22.6271,22.5936,22.6187,4800.0
2009-01-12 13:20:00,27.02,27.03,27.0,27.01,3500.0,22.602,22.6104,22.5853,22.5936,3500.0
2009-01-12 13:25:00,26.99,27.02,26.96,26.96,3600.0,22.5769,22.602,22.5518,22.5518,3600.0
2009-01-12 13:30:00,26.95,26.98,26.94,26.96,4900.0,22.5434,22.5685,22.5351,22.5518,4900.0
2009-01-12 13:35:00,26.96,26.99,26.95,26.98,3800.0,22.5518,22.5769,22.5434,22.5685,3800.0
2009-01-12 13:40:00,26.99,27.02,26.98,27.0,3600.0,22.5769,22.602,22.5685,22.5853,3600.0
2009-01-12 13:45:00,27.0,27.07,27.0,27.03,11100.0,22.5853,22.6438,22.5853,22.6104,11100.0
2009-01-12 13:50:00,27.05,27.05,27.03,27.05,4200.0,22.6271,22.6271,22.6104,22.6271,4200.0
2009-01-12 13:55:00,27.05,27.06,26.95,26.96,4500.0,22.6271,22.6355,22.5434,22.5518,4500.0
2009-01-12 14:00:00,26.94,26.94,26.85,26.85,5300.0,22.5351,22.5351,22.4598,22.4598,5300.0
2009-01-12 14:05:00,26.84,26.87,26.82,26.85,5900.0,22.4514,22.4765,22.4347,22.4598,5900.0
2009-01-12 14:10:00,26.86,26.91,26.86,26.88,3900.0,22.4682,22.51,22.4682,22.4849,3900.0
2009-01-12 14:15:00,26.88,26.96,26.88,26.9,9700.0,22.4849,22.5518,22.4849,22.5016,9700.0
2009-01-12 14:20:00,26.91,26.92,26.86,26.91,9200.0,22.51,22.5184,22.4682,22.51,9200.0
2009-01-12 14:25:00,26.9,26.92,26.88,26.92,5000.0,22.5016,22.5184,22.4849,22.5184,5000.0
2009-01-12 14:30:00,26.89,26.89,26.78,26.78,7100.0,22.4933,22.4933,22.4012,22.4012,7100.0
2009-01-12 14:35:00,26.79,26.88,26.79,26.86,8800.0,22.4096,22.4849,22.4096,22.4682,8800.0
2009-01-12 14:40:00,26.85,26.85,26.72,26.72,6800.0,22.4598,22.4598,22.3511,22.3511,6800.0
2009-01-12 14:45:00,26.72,26.77,26.69,26.76,6900.0,22.3511,22.3929,22.326,22.3845,6900.0
2009-01-12 14:50:00,26.76,26.8,26.73,26.76,8000.0,22.3845,22.418,22.3594,22.3845,8000.0
2009-01-12 14:55:00,26.77,26.84,26.75,26.79,5800.0,22.3929,22.4514,22.3762,22.4096,5800.0
2009-01-12 15:00:00,26.79,26.9,26.77,26.88,24300.0,22.4096,22.5016,22.3929,22.4849,24300.0
2009-01-12 15:05:00,26.88,26.91,26.76,26.86,24000.0,22.4849,22.51,22.3845,22.4682,24000.0
2009-01-12 15:10:00,26.84,26.85,26.74,26.77,55500.0,22.4514,22.4598,22.3678,22.3929,55500.0
2009-01-12 15:15:00,26.77,26.85,26.75,26.81,30400.0,22.3929,22.4598,22.3762,22.4263,30400.0
2009-01-12 15:20:00,26.81,26.93,26.77,26.91,33500.0,22.4263,22.5267,22.3929,22.51,33500.0
2009-01-12 15:25:00,26.92,26.95,26.83,26.85,19400.0,22.5184,22.5434,22.4431,22.4598,19400.0
2009-01-12 15:30:00,26.84,26.87,26.7,26.7,24300.0,22.4514,22.4765,22.3343,22.3343,24300.0
2009-01-12 15:35:00,26.7,26.77,26.68,26.74,15200.0,22.3343,22.3929,22.3176,22.3678,15200.0
2009-01-12 15:40:00,26.75,26.78,26.66,26.78,25800.0,22.3762,22.4012,22.3009,22.4012,25800.0
2009-01-12 15:45:00,26.78,26.86,26.75,26.82,15500.0,22.4012,22.4682,22.3762,22.4347,15500.0
2009-01-12 15:50:00,26.84,26.93,26.8,26.88,32500.0,22.4514,22.5267,22.418,22.4849,32500.0
2009-01-12 15:55:00,26.88,26.91,26.84,26.84,77600.0,22.4849,22.51,22.4514,22.4514,77600.0
2009-01-13 09:30:00,26.82,26.95,26.65,26.65,8300.0,22.4347,22.5434,22.2925,22.2925,8300.0
2009-01-13 09:35:00,26.65,26.81,26.62,26.62,8600.0,22.2925,22.4263,22.2674,22.2674,8600.0
2009-01-13 09:40:00,26.64,26.81,26.62,26.75,8700.0,22.2841,22.4263,22.2674,22.3762,8700.0
2009-01-13 09:45:00,26.8,26.9,26.79,26.82,11900.0,22.418,22.5016,22.4096,22.4347,11900.0
2009-01-13 09:50:00,26.82,26.93,26.78,26.9,10400.0,22.4347,22.5267,22.4012,22.5016,10400.0
2009-01-13 09:55:00,26.9,26.96,26.89,26.93,12900.0,22.5016,22.5518,22.4933,22.5267,12900.0
2009-01-13 10:00:00,26.96,26.98,26.85,26.89,6500.0,22.5518,22.5685,22.4598,22.4933,6500.0
2009-01-13 10:05:00,26.92,27.05,26.92,26.96,13500.0,22.5184,22.6271,22.5184,22.5518,13500.0
2009-01-13 10:10:00,26.96,27.03,26.89,26.94,15500.0,22.5518,22.6104,22.4933,22.5351,15500.0
2009-01-13 10:15:00,26.96,26.97,26.85,26.9,9000.0,22.5518,22.5602,22.4598,22.5016,9000.0
2009-01-13 10:20:00,26.86,26.86,26.77,26.8,7100.0,22.4682,22.4682,22.3929,22.418,7100.0
2009-01-13 10:25:00,26.78,26.84,26.73,26.78,24600.0,22.4012,22.4514,22.3594,22.4012,24600.0
2009-01-13 10:30:00,26.77,26.8,26.62,26.65,11900.0,22.3929,22.418,22.2674,22.2925,11900.0
2009-01-13 10:35:00,26.62,26.69,26.6,26.68,8400.0,22.2674,22.326,22.2507,22.3176,8400.0
2009-01-13 10:40:00,26.66,26.74,26.66,26.67,12900.0,22.3009,22.3678,22.3009,22.3092,12900.0
2009-01-13 10:45:00,26.66,26.73,26.62,26.66,26700.0,22.3009,22.3594,22.2674,22.3009,26700.0
2009-01-13 10:50:00,26.68,26.79,26.64,26.79,51900.0,22.3176,22.4096,22.2841,22.4096,51900.0
2009-01-13 10:55:00,26.79,26.82,26.67,26.71,12100.0,22.4096,22.4347,22.3092,22.3427,12100.0
2009-01-13 11:00:00,26.71,26.75,26.65,26.71,21000.0,22.3427,22.3762,22.2925,22.3427,21000.0
2009-01-13 11:05:00,26.72,26.77,26.67,26.7,24800.0,22.3511,22.3929,22.3092,22.3343,24800.0
2009-01-13 11:10:00,26.73,26.73,26.63,26.68,15400.0,22.3594,22.3594,22.2758,22.3176,15400.0
2009-01-13 11:15:00,26.66,26.67,26.61,26.66,7700.0,22.3009,22.3092,22.259,22.3009,7700.0
2009-01-13 11:20:00,26.65,26.65,26.56,26.6,5600.0,22.2925,22.2925,22.2172,22.2507,5600.0
2009-01-13 11:25:00,26.58,26.74,26.58,26.74,8400.0,22.2339,22.3678,22.2339,22.3678,8400.0
2009-01-13 11:30:00,26.72,26.78,26.7,26.76,6300.0,22.3511,22.4012,22.3343,22.3845,6300.0
2009-01-13 11:35:00,26.77,26.8,26.75,26.75,3300.0,22.3929,22.418,22.3762,22.3762,3300.0
2009-01-13 11:40:00,26.76,26.84,26.73,26.73,8200.0,22.3845,22.4514,22.3594,22.3594,8200.0
2009-01-13 11:45:00,26.71,26.78,26.66,26.72,25100.0,22.3427,22.4012,22.3009,22.3511,25100.0
2009-01-13 11:50:00,26.7,26.78,26.69,26.69,7800.0,22.3343,22.4012,22.326,22.326,7800.0
2009-01-13 11:55:00,26.7,26.79,26.66,26.77,11800.0,22.3343,22.4096,22.3009,22.3929,11800.0
2009-01-13 12:00:00,26.8,26.81,26.72,26.73,17100.0,22.418,22.4263,22.3511,22.3594,17100.0
2009-01-13 12:05:00,26.73,26.75,26.7,26.72,11600.0,22.3594,22.3762,22.3343,22.3511,11600.0
2009-01-13 12:10:00,26.71,26.78,26.69,26.73,13400.0,22.3427,22.4012,22.326,22.3594,13400.0
2009-01-13 12:15:00,26.74,26.74,26.66,26.68,8200.0,22.3678,22.3678,22.3009,22.3176,8200.0
2009-01-13 12:20:00,26.69,26.72,26.67,26.7,6900.0,22.326,22.3511,22.3092,22.3343,6900.0
2009-01-13 12:25:00,26.69,26.71,26.66,26.69,5300.0,22.326,22.3427,22.3009,22.326,5300.0
2009-01-13 12:30:00,26.67,26.73,26.67,26.7,9400.0,22.3092,22.3594,22.3092,22.3343,9400.0
2009-01-13 12:35:00,26.72,26.75,26.68,26.71,9600.0,22.3511,22.3762,22.3176,22.3427,9600.0
2009-01-13 12:40:00,26.71,26.73,26.62,26.63,4800.0,22.3427,22.3594,22.2674,22.2758,4800.0
2009-01-13 12:45:00,26.62,26.62,26.59,26.6,8100.0,22.2674,22.2674,22.2423,22.2507,8100.0
2009-01-13 12:50:00,26.62,26.68,26.62,26.64,6200.0,22.2674,22.3176,22.2674,22.2841,6200.0
2009-01-13 12:55:00,26.64,26.64,26.55,26.55,5200.0,22.2841,22.2841,22.2089,22.2089,5200.0
2009-01-13 13:00:00,26.55,26.58,26.55,26.55,3200.0,22.2089,22.2339,22.2089,22.2089,3200.0
2009-01-13 13:05:00,26.55,26.58,26.54,26.57,2900.0,22.2089,22.2339,22.2005,22.2256,2900.0
2009-01-13 13:10:00,26.56,26.58,26.55,26.57,2200.0,22.2172,22.2339,22.2089,22.2256,2200.0
2009-01-13 13:15:00,26.57,26.6,26.53,26.55,8400.0,22.2256,22.2507,22.1921,22.2089,8400.0
2009-01-13 13:20:00,26.55,26.55,26.45,26.46,7000.0,22.2089,22.2089,22.1252,22.1336,7000.0
2009-01-13 13:25:00,26.47,26.48,26.44,26.47,3000.0,22.1419,22.1503,22.1168,22.1419,3000.0
2009-01-13 13:30:00,26.47,26.47,26.42,26.47,3000.0,22.1419,22.1419,22.1001,22.1419,3000.0
2009-01-13 13:35:00,26.47,26.5,26.45,26.49,5300.0,22.1419,22.167,22.1252,22.1587,5300.0
2009-01-13 13:40:00,26.48,26.48,26.4,26.41,4800.0,22.1503,22.1503,22.0834,22.0917,4800.0
2009-01-13 13:45:00,26.4,26.44,26.37,26.42,9300.0,22.0834,22.1168,22.0583,22.1001,9300.0
2009-01-13 13:50:00,26.4,26.43,26.37,26.42,6500.0,22.0834,22.1085,22.0583,22.1001,6500.0
2009-01-13 13:55:00,26.4,26.42,26.34,26.37,8600.0,22.0834,22.1001,22.0332,22.0583,8600.0
2009-01-13 14:00:00,26.37,26.45,26.36,26.42,10100.0,22.0583,22.1252,22.0499,22.1001,10100.0
2009-01-13 14:05:00,26.44,26.5,26.44,26.47,7500.0,22.1168,22.167,22.1168,22.1419,7500.0
2009-01-13 14:10:00,26.46,26.5,26.46,26.49,9700.0,22.1336,22.167,22.1336,22.1587,9700.0
2009-01-13 14:15:00,26.5,26.5,26.41,26.46,12000.0,22.167,22.167,22.0917,22.1336,12000.0
2009-01-13 14:20:00,26.46,26.46,26.34,26.34,8700.0,22.1336,22.1336,22.0332,22.0332,8700.0
2009-01-13 14:25:00,26.34,26.37,26.25,26.34,11200.0,22.0332,22.0583,21.9579,22.0332,11200.0
2009-01-13 14:30:00,26.36,26.5,26.36,26.48,23400.0,22.0499,22.167,22.0499,22.1503,23400.0
2009-01-13 14:35:00,26.48,26.54,26.43,26.49,22800.0,22.1503,22.2005,22.1085,22.1587,22800.0
2009-01-13 14:40:00,26.5,26.56,26.44,26.49,13800.0,22.167,22.2172,22.1168,22.1587,13800.0
2009-01-13 14:45:00,26.48,26.53,26.38,26.39,83300.0,22.1503,22.1921,22.0666,22.075,83300.0
2009-01-13 14:50:00,26.39,26.48,26.37,26.39,30900.0,22.075,22.1503,22.0583,22.075,30900.0
2009-01-13 14:55:00,26.38,26.44,26.28,26.28,45000.0,22.0666,22.1168,21.983,21.983,45000.0
2009-01-13 15:00:00,26.28,26.32,26.19,26.3,32400.0,21.983,22.0165,21.9077,21.9997,32400.0
2009-01-13 15:05:00,26.3,26.31,26.13,26.16,31100.0,21.9997,22.0081,21.8575,21.8826,31100.0
2009-01-13 15:10:00,26.14,26.21,26.12,26.16,28300.0,21.8659,21.9244,21.8492,21.8826,28300.0
2009-01-13 15:15:00,26.17,26.24,26.11,26.17,25800.0,21.891,21.9495,21.8408,21.891,25800.0
2009-01-13 15:20:00,26.15,26.32,26.13,26.28,25600.0,21.8743,22.0165,21.8575,21.983,25600.0
2009-01-13 15:25:00,26.26,26.32,26.22,26.28,15000.0,21.9663,22.0165,21.9328,21.983,15000.0
2009-01-13 15:30:00,26.3,26.36,26.14,26.35,37400.0,21.9997,22.0499,21.8659,22.0416,37400.0
2009-01-13 15:35:00,26.33,26.42,26.3,26.4,42900.0,22.0248,22.1001,21.9997,22.0834,42900.0
2009-01-13 15:40:00,26.39,26.42,26.33,26.4,47900.0,22.075,22.1001,22.0248,22.0834,47900.0
2009-01-13 15:45:00,26.41,26.42,26.31,26.42,42200.0,22.0917,22.1001,22.0081,22.1001,42200.0
2009-01-13 15:50:00,26.43,26.45,26.3,26.36,71000.0,22.1085,22.1252,21.9997,22.0499,71000.0
2009-01-13 15:55:00,26.36,26.4,26.33,26.38,66400.0,22.0499,22.0834,22.0248,22.0666,66400.0
2009-01-14 09:30:00,25.97,26.14,25.92,25.97,9000.0,21.7237,21.8659,21.6819,21.7237,9000.0
2009-01-14 09:35:00,26.04,26.07,25.88,25.9,9500.0,21.7822,21.8073,21.6484,21.6651,9500.0
2009-01-14 09:40:00,25.93,26.03,25.85,25.88,11800.0,21.6902,21.7739,21.6233,21.6484,11800.0
2009-01-14 09:45:00,25.85,25.87,25.73,25.75,33300.0,21.6233,21.64,21.5229,21.5397,33300.0
2009-01-14 09:50:00,25.77,25.8,25.72,25.77,27800.0,21.5564,21.5815,21.5146,21.5564,27800.0
2009-01-14 09:55:00,25.77,25.8,25.76,25.78,17200.0,21.5564,21.5815,21.548,21.5648,17200.0
2009-01-14 10:00:00,25.77,25.8,25.67,25.76,26000.0,21.5564,21.5815,21.4727,21.548,26000.0
2009-01-14 10:05:00,25.75,25.8,25.72,25.72,13100.0,21.5397,21.5815,21.5146,21.5146,13100.0
2009-01-14 10:10:00,25.72,25.75,25.68,25.68,11200.0,21.5146,21.5397,21.4811,21.4811,11200.0
2009-01-14 10:15:00,25.67,25.67,25.6,25.64,15300.0,21.4727,21.4727,21.4142,21.4476,15300.0
2009-01-14 10:20:00,25.61,25.66,25.58,25.66,8000.0,21.4225,21.4644,21.3975,21.4644,8000.0
2009-01-14 10:25:00,25.67,25.72,25.67,25.69,10200.0,21.4727,21.5146,21.4727,21.4895,10200.0
2009-01-14 10:30:00,25.69,25.74,25.6,25.62,17900.0,21.4895,21.5313,21.4142,21.4309,17900.0
2009-01-14 10:35:00,25.61,25.66,25.56,25.58,22500.0,21.4225,21.4644,21.3807,21.3975,22500.0
2009-01-14 10:40:00,25.57,25.57,25.43,25.45,17300.0,21.3891,21.3891,21.272,21.2887,17300.0
2009-01-14 10:45:00,25.43,25.58,25.41,25.52,23700.0,21.272,21.3975,21.2553,21.3473,23700.0
2009-01-14 10:50:00,25.53,25.58,25.45,25.56,17100.0,21.3556,21.3975,21.2887,21.3807,17100.0
2009-01-14 10:55:00,25.55,25.61,25.47,25.58,14000.0,21.3724,21.4225,21.3054,21.3975,14000.0
2009-01-14 11:00:00,25.58,25.6,25.55,25.58,7900.0,21.3975,21.4142,21.3724,21.3975,7900.0
2009-01-14 11:05:00,25.56,25.61,25.49,25.52,14400.0,21.3807,21.4225,21.3222,21.3473,14400.0
2009-01-14 11:10:00,25.52,25.52,25.37,25.4,40700.0,21.3473,21.3473,21.2218,21.2469,40700.0
2009-01-14 11:15:00,25.39,25.45,25.34,25.45,18300.0,21.2385,21.2887,21.1967,21.2887,18300.0
2009-01-14 11:20:00,25.47,25.51,25.46,25.47,16200.0,21.3054,21.3389,21.2971,21.3054,16200.0
2009-01-14 11:25:00,25.48,25.54,25.45,25.5,32200.0,21.3138,21.364,21.2887,21.3305,32200.0
2009-01-14 11:30:00,25.5,25.53,25.46,25.5,28700.0,21.3305,21.3556,21.2971,21.3305,28700.0
2009-01-14 11:35:00,25.51,25.53,25.47,25.52,13400.0,21.3389,21.3556,21.3054,21.3473,13400.0
2009-01-14 11:40:00,25.51,25.52,25.47,25.47,9300.0,21.3389,21.3473,21.3054,21.3054,9300.0
2009-01-14 11:45:00,25.48,25.48,25.44,25.48,6900.0,21.3138,21.3138,21.2803,21.3138,6900.0
2009-01-14 11:50:00,25.49,25.53,25.47,25.52,10700.0,21.3222,21.3556,21.3054,21.3473,10700.0
2009-01-14 11:55:00,25.52,25.55,25.5,25.54,10000.0,21.3473,21.3724,21.3305,21.364,10000.0
2009-01-14 12:00:00,25.54,25.59,25.52,25.58,15600.0,21.364,21.4058,21.3473,21.3975,15600.0
2009-01-14 12:05:00,25.57,25.68,25.57,25.66,14100.0,21.3891,21.4811,21.3891,21.4644,14100.0
2009-01-14 12:10:00,25.69,25.69,25.65,25.68,4300.0,21.4895,21.4895,21.456,21.4811,4300.0
2009-01-14 12:15:00,25.69,25.69,25.6,25.62,4400.0,21.4895,21.4895,21.4142,21.4309,4400.0
2009-01-14 12:20:00,25.59,25.66,25.58,25.61,15700.0,21.4058,21.4644,21.3975,21.4225,15700.0
2009-01-14 12:25:00,25.6,25.68,25.6,25.68,17400.0,21.4142,21.4811,21.4142,21.4811,17400.0
2009-01-14 12:30:00,25.68,25.73,25.67,25.72,15500.0,21.4811,21.5229,21.4727,21.5146,15500.0
2009-01-14 12:35:00,25.72,25.75,25.64,25.68,11100.0,21.5146,21.5397,21.4476,21.4811,11100.0
2009-01-14 12:40:00,25.66,25.66,25.58,25.58,4900.0,21.4644,21.4644,21.3975,21.3975,4900.0
2009-01-14 12:45:00,25.57,25.68,25.57,25.64,7000.0,21.3891,21.4811,21.3891,21.4476,7000.0
2009-01-14 12:50:00,25.64,25.78,25.64,25.78,12300.0,21.4476,21.5648,21.4476,21.5648,12300.0
2009-01-14 12:55:00,25.8,25.81,25.74,25.8,13300.0,21.5815,21.5898,21.5313,21.5815,13300.0
2009-01-14 13:00:00,25.78,25.81,25.72,25.74,11100.0,21.5648,21.5898,21.5146,21.5313,11100.0
2009-01-14 13:05:00,25.73,25.8,25.73,25.79,13500.0,21.5229,21.5815,21.5229,21.5731,13500.0
2009-01-14 13:10:00,25.78,25.81,25.6,25.61,23600.0,21.5648,21.5898,21.4142,21.4225,23600.0
2009-01-14 13:15:00,25.61,25.65,25.58,25.61,10000.0,21.4225,21.456,21.3975,21.4225,10000.0
2009-01-14 13:20:00,25.61,25.65,25.58,25.6,5700.0,21.4225,21.456,21.3975,21.4142,5700.0
2009-01-14 13:25:00,25.59,25.6,25.52,25.54,7500.0,21.4058,21.4142,21.3473,21.364,7500.0
2009-01-14 13:30:00,25.53,25.55,25.49,25.54,10300.0,21.3556,21.3724,21.3222,21.364,10300.0
2009-01-14 13:35:00,25.53,25.59,25.5,25.5,8700.0,21.3556,21.4058,21.3305,21.3305,8700.0
2009-01-14 13:40:00,25.52,25.55,25.51,25.52,5400.0,21.3473,21.3724,21.3389,21.3473,5400.0
2009-01-14 13:45:00,25.51,25.6,25.5,25.55,9700.0,21.3389,21.4142,21.3305,21.3724,9700.0
2009-01-14 13:50:00,25.56,25.56,25.45,25.46,21800.0,21.3807,21.3807,21.2887,21.2971,21800.0
2009-01-14 13:55:00,25.48,25.49,25.43,25.46,9100.0,21.3138,21.3222,21.272,21.2971,9100.0
2009-01-14 14:00:00,25.46,25.46,25.39,25.43,13000.0,21.2971,21.2971,21.2385,21.272,13000.0
2009-01-14 14:05:00,25.42,25.5,25.39,25.5,19300.0,21.2636,21.3305,21.2385,21.3305,19300.0
2009-01-14 14:10:00,25.53,25.6,25.49,25.51,14000.0,21.3556,21.4142,21.3222,21.3389,14000.0
2009-01-14 14:15:00,25.52,25.6,25.5,25.52,11300.0,21.3473,21.4142,21.3305,21.3473,11300.0
2009-01-14 14:20:00,25.51,25.55,25.48,25.5,6900.0,21.3389,21.3724,21.3138,21.3305,6900.0
2009-01-14 14:25:00,25.47,25.5,25.45,25.49,28600.0,21.3054,21.3305,21.2887,21.3222,28600.0
2009-01-14 14:30:00,25.5,25.64,25.5,25.59,29600.0,21.3305,21.4476,21.3305,21.4058,29600.0
2009-01-14 14:35:00,25.59,25.65,25.56,25.6,12100.0,21.4058,21.456,21.3807,21.4142,12100.0
2009-01-14 14:40:00,25.6,25.61,25.52,25.59,12000.0,21.4142,21.4225,21.3473,21.4058,12000.0
2009-01-14 14:45:00,25.62,25.62,25.51,25.51,13900.0,21.4309,21.4309,21.3389,21.3389,13900.0
2009-01-14 14:50:00,25.51,25.57,25.48,25.5,15700.0,21.3389,21.3891,21.3138,21.3305,15700.0
2009-01-14 14:55:00,25.48,25.56,25.48,25.52,16800.0,21.3138,21.3807,21.3138,21.3473,16800.0
2009-01-14 15:00:00,25.53,25.53,25.38,25.39,29100.0,21.3556,21.3556,21.2302,21.2385,29100.0
2009-01-14 15:05:00,25.38,25.4,25.24,25.26,50100.0,21.2302,21.2469,21.113,21.1298,50100.0
2009-01-14 15:10:00,25.26,25.31,25.21,25.25,29500.0,21.1298,21.1716,21.088,21.1214,29500.0
2009-01-14 15:15:00,25.26,25.26,25.12,25.26,33600.0,21.1298,21.1298,21.0127,21.1298,33600.0
2009-01-14 15:20:00,25.24,25.35,25.24,25.33,65600.0,21.113,21.2051,21.113,21.1883,65600.0
2009-01-14 15:25:00,25.34,25.41,25.25,25.28,20300.0,21.1967,21.2553,21.1214,21.1465,20300.0
2009-01-14 15:30:00,25.26,25.37,25.24,25.36,27600.0,21.1298,21.2218,21.113,21.2134,27600.0
2009-01-14 15:35:00,25.37,25.38,25.25,25.27,31200.0,21.2218,21.2302,21.1214,21.1381,31200.0
2009-01-14 15:40:00,25.28,25.4,25.22,25.39,37900.0,21.1465,21.2469,21.0963,21.2385,37900.0
2009-01-14 15:45:00,25.38,25.5,25.34,25.46,39800.0,21.2302,21.3305,21.1967,21.2971,39800.0
2009-01-14 15:50:00,25.47,25.5,25.38,25.39,48400.0,21.3054,21.3305,21.2302,21.2385,48400.0
2009-01-14 15:55:00,25.38,25.42,25.34,25.4,62500.0,21.2302,21.2636,21.1967,21.2469,62500.0
2009-01-15 09:30:00,25.46,25.55,25.43,25.45,16400.0,21.2971,21.3724,21.272,21.2887,16400.0
2009-01-15 09:35:00,25.46,25.5,25.33,25.34,28200.0,21.2971,21.3305,21.1883,21.1967,28200.0
2009-01-15 09:40:00,25.39,25.39,25.22,25.31,25400.0,21.2385,21.2385,21.0963,21.1716,25400.0
2009-01-15 09:45:00,25.29,25.3,25.18,25.25,21300.0,21.1549,21.1632,21.0629,21.1214,21300.0
2009-01-15 09:50:00,25.24,25.29,25.18,25.22,20000.0,21.113,21.1549,21.0629,21.0963,20000.0
2009-01-15 09:55:00,25.24,25.26,25.14,25.17,12300.0,21.113,21.1298,21.0294,21.0545,12300.0
2009-01-15 10:00:00,25.18,25.29,25.13,25.15,31000.0,21.0629,21.1549,21.021,21.0378,31000.0
2009-01-15 10:05:00,25.15,25.19,25.0,25.08,32800.0,21.0378,21.0712,20.9123,20.9792,32800.0
2009-01-15 10:10:00,25.08,25.17,25.02,25.12,12600.0,20.9792,21.0545,20.929,21.0127,12600.0
2009-01-15 10:15:00,25.1,25.12,25.02,25.05,10900.0,20.9959,21.0127,20.929,20.9541,10900.0
2009-01-15 10:20:00,25.06,25.16,25.04,25.04,16900.0,20.9625,21.0461,20.9457,20.9457,16900.0
2009-01-15 10:25:00,25.07,25.08,24.87,24.92,36000.0,20.9708,20.9792,20.8035,20.8454,36000.0
2009-01-15 10:30:00,24.92,25.05,24.91,24.91,22800.0,20.8454,20.9541,20.837,20.837,22800.0
2009-01-15 10:35:00,24.91,24.95,24.79,24.9,29100.0,20.837,20.8705,20.7366,20.8286,29100.0
2009-01-15 10:40:00,24.89,24.94,24.8,24.81,36600.0,20.8203,20.8621,20.745,20.7534,36600.0
2009-01-15 10:45:00,24.81,24.92,24.76,24.9,19300.0,20.7534,20.8454,20.7115,20.8286,19300.0
2009-01-15 10:50:00,24.89,24.98,24.85,24.9,32200.0,20.8203,20.8956,20.7868,20.8286,32200.0
2009-01-15 10:55:00,24.91,24.94,24.85,24.87,16100.0,20.837,20.8621,20.7868,20.8035,16100.0
2009-01-15 11:00:00,24.86,24.92,24.83,24.89,14100.0,20.7952,20.8454,20.7701,20.8203,14100.0
2009-01-15 11:05:00,24.9,24.97,24.87,24.92,23500.0,20.8286,20.8872,20.8035,20.8454,23500.0
2009-01-15 11:10:00,24.92,24.96,24.87,24.87,10800.0,20.8454,20.8788,20.8035,20.8035,10800.0
2009-01-15 11:15:00,24.86,24.89,24.71,24.71,32200.0,20.7952,20.8203,20.6697,20.6697,32200.0
2009-01-15 11:20:00,24.73,24.73,24.66,24.7,29600.0,20.6864,20.6864,20.6279,20.6613,29600.0
2009-01-15 11:25:00,24.73,24.73,24.66,24.7,16600.0,20.6864,20.6864,20.6279,20.6613,16600.0
2009-01-15 11:30:00,24.72,24.8,24.68,24.78,16500.0,20.6781,20.745,20.6446,20.7283,16500.0
2009-01-15 11:35:00,24.75,24.76,24.66,24.69,9200.0,20.7032,20.7115,20.6279,20.653,9200.0
2009-01-15 11:40:00,24.69,24.69,24.59,24.62,12700.0,20.653,20.653,20.5693,20.5944,12700.0
2009-01-15 11:45:00,24.61,24.64,24.59,24.63,6300.0,20.5861,20.6112,20.5693,20.6028,6300.0
2009-01-15 11:50:00,24.63,24.68,24.63,24.65,17600.0,20.6028,20.6446,20.6028,20.6195,17600.0
2009-01-15 11:55:00,24.65,24.66,24.61,24.61,12600.0,20.6195,20.6279,20.5861,20.5861,12600.0
2009-01-15 12:00:00,24.61,24.65,24.57,24.58,10500.0,20.5861,20.6195,20.5526,20.561,10500.0
2009-01-15 12:05:00,24.59,24.59,24.49,24.52,13800.0,20.5693,20.5693,20.4857,20.5108,13800.0
2009-01-15 12:10:00,24.52,24.65,24.51,24.62,13900.0,20.5108,20.6195,20.5024,20.5944,13900.0
2009-01-15 12:15:00,24.61,24.65,24.6,24.62,16300.0,20.5861,20.6195,20.5777,20.5944,16300.0
2009-01-15 12:20:00,24.62,24.63,24.6,24.63,9800.0,20.5944,20.6028,20.5777,20.6028,9800.0
2009-01-15 12:25:00,24.61,24.64,24.59,24.62,32500.0,20.5861,20.6112,20.5693,20.5944,32500.0
2009-01-15 12:30:00,24.63,24.66,24.59,24.64,15800.0,20.6028,20.6279,20.5693,20.6112,15800.0
2009-01-15 12:35:00,24.64,24.65,24.6,24.6,9900.0,20.6112,20.6195,20.5777,20.5777,9900.0
2009-01-15 12:40:00,24.6,24.65,24.6,24.64,13200.0,20.5777,20.6195,20.5777,20.6112,13200.0
2009-01-15 12:45:00,24.64,24.64,24.56,24.61,47400.0,20.6112,20.6112,20.5442,20.5861,47400.0
2009-01-15 12:50:00,24.61,24.63,24.47,24.5,100400.0,20.5861,20.6028,20.4689,20.494,100400.0
2009-01-15 12:55:00,24.5,24.51,24.45,24.48,13700.0,20.494,20.5024,20.4522,20.4773,13700.0
2009-01-15 13:00:00,24.49,24.57,24.48,24.57,14700.0,20.4857,20.5526,20.4773,20.5526,14700.0
2009-01-15 13:05:00,24.57,24.6,24.53,24.53,13600.0,20.5526,20.5777,20.5191,20.5191,13600.0
2009-01-15 13:10:00,24.53,24.6,24.47,24.52,22200.0,20.5191,20.5777,20.4689,20.5108,22200.0
2009-01-15 13:15:00,24.52,24.59,24.51,24.55,20100.0,20.5108,20.5693,20.5024,20.5359,20100.0
2009-01-15 13:20:00,24.55,24.59,24.48,24.57,16100.0,20.5359,20.5693,20.4773,20.5526,16100.0
2009-01-15 13:25:00,24.56,24.6,24.54,24.59,18500.0,20.5442,20.5777,20.5275,20.5693,18500.0
2009-01-15 13:30:00,24.61,24.61,24.51,24.54,49300.0,20.5861,20.5861,20.5024,20.5275,49300.0
2009-01-15 13:35:00,24.55,24.66,24.53,24.62,28300.0,20.5359,20.6279,20.5191,20.5944,28300.0
2009-01-15 13:40:00,24.63,24.65,24.59,24.61,21800.0,20.6028,20.6195,20.5693,20.5861,21800.0
2009-01-15 13:45:00,24.61,24.61,24.54,24.57,17300.0,20.5861,20.5861,20.5275,20.5526,17300.0
2009-01-15 13:50:00,24.57,24.73,24.56,24.71,44500.0,20.5526,20.6864,20.5442,20.6697,44500.0
2009-01-15 13:55:00,24.71,24.91,24.67,24.8,32500.0,20.6697,20.837,20.6362,20.745,32500.0
2009-01-15 14:00:00,24.81,24.9,24.68,24.71,75000.0,20.7534,20.8286,20.6446,20.6697,75000.0
2009-01-15 14:05:00,24.72,24.98,24.71,24.9,34200.0,20.6781,20.8956,20.6697,20.8286,34200.0
2009-01-15 14:10:00,24.95,25.03,24.81,24.81,37300.0,20.8705,20.9374,20.7534,20.7534,37300.0
2009-01-15 14:15:00,24.85,24.98,24.81,24.91,26500.0,20.7868,20.8956,20.7534,20.837,26500.0
2009-01-15 14:20:00,24.93,25.0,24.89,24.92,25800.0,20.8537,20.9123,20.8203,20.8454,25800.0
2009-01-15 14:25:00,24.91,25.05,24.88,24.99,37900.0,20.837,20.9541,20.8119,20.9039,37900.0
2009-01-15 14:30:00,25.02,25.14,24.95,25.05,33600.0,20.929,21.0294,20.8705,20.9541,33600.0
2009-01-15 14:35:00,25.06,25.16,24.99,25.15,34400.0,20.9625,21.0461,20.9039,21.0378,34400.0
2009-01-15 14:40:00,25.14,25.25,25.09,25.15,39100.0,21.0294,21.1214,20.9876,21.0378,39100.0
2009-01-15 14:45:00,25.18,25.29,25.12,25.15,50400.0,21.0629,21.1549,21.0127,21.0378,50400.0
2009-01-15 14:50:00,25.15,25.24,25.12,25.15,30600.0,21.0378,21.113,21.0127,21.0378,30600.0
2009-01-15 14:55:00,25.15,25.22,25.13,25.13,18200.0,21.0378,21.0963,21.021,21.021,18200.0
2009-01-15 15:00:00,25.13,25.24,25.1,25.1,28500.0,21.021,21.113,20.9959,20.9959,28500.0
2009-01-15 15:05:00,25.1,25.17,25.02,25.1,26400.0,20.9959,21.0545,20.929,20.9959,26400.0
2009-01-15 15:10:00,25.11,25.19,25.09,25.18,36400.0,21.0043,21.0712,20.9876,21.0629,36400.0
2009-01-15 15:15:00,25.18,25.34,25.14,25.32,59800.0,21.0629,21.1967,21.0294,21.18,59800.0
2009-01-15 15:20:00,25.33,25.35,25.14,25.15,31500.0,21.1883,21.2051,21.0294,21.0378,31500.0
2009-01-15 15:25:00,25.14,25.15,25.05,25.1,36600.0,21.0294,21.0378,20.9541,20.9959,36600.0
2009-01-15 15:30:00,25.09,25.09,24.94,25.02,55800.0,20.9876,20.9876,20.8621,20.929,55800.0
2009-01-15 15:35:00,25.04,25.13,24.97,25.1,75000.0,20.9457,21.021,20.8872,20.9959,75000.0
2009-01-15 15:40:00,25.11,25.12,24.95,24.96,47800.0,21.0043,21.0127,20.8705,20.8788,47800.0
2009-01-15 15:45:00,24.98,25.13,24.94,25.08,72100.0,20.8956,21.021,20.8621,20.9792,72100.0
2009-01-15 15:50:00,25.08,25.29,25.08,25.28,71400.0,20.9792,21.1549,20.9792,21.1465,71400.0
2009-01-15 15:55:00,25.28,25.36,25.23,25.35,96200.0,21.1465,21.2134,21.1047,21.2051,96200.0
2009-01-16 09:30:00,25.79,26.09,25.78,25.79,81800.0,21.5731,21.8241,21.5648,21.5731,81800.0
2009-01-16 09:35:00,25.77,25.77,25.45,25.45,15800.0,21.5564,21.5564,21.2887,21.2887,15800.0
2009-01-16 09:40:00,25.48,25.59,25.36,25.53,12800.0,21.3138,21.4058,21.2134,21.3556,12800.0
2009-01-16 09:45:00,25.57,25.65,25.5,25.5,12400.0,21.3891,21.456,21.3305,21.3305,12400.0
2009-01-16 09:50:00,25.52,25.55,25.38,25.42,10800.0,21.3473,21.3724,21.2302,21.2636,10800.0
2009-01-16 09:55:00,25.45,25.46,25.36,25.44,12700.0,21.2887,21.2971,21.2134,21.2803,12700.0
2009-01-16 10:00:00,25.44,25.52,25.41,25.47,12400.0,21.2803,21.3473,21.2553,21.3054,12400.0
2009-01-16 10:05:00,25.49,25.55,25.41,25.42,14400.0,21.3222,21.3724,21.2553,21.2636,14400.0
2009-01-16 10:10:00,25.41,25.44,25.3,25.34,13100.0,21.2553,21.2803,21.1632,21.1967,13100.0
2009-01-16 10:15:00,25.32,25.32,25.22,25.23,14500.0,21.18,21.18,21.0963,21.1047,14500.0
2009-01-16 10:20:00,25.24,25.35,25.22,25.28,16300.0,21.113,21.2051,21.0963,21.1465,16300.0
2009-01-16 10:25:00,25.26,25.36,25.26,25.29,12900.0,21.1298,21.2134,21.1298,21.1549,12900.0
2009-01-16 10:30:00,25.29,25.37,25.27,25.36,12700.0,21.1549,21.2218,21.1381,21.2134,12700.0
2009-01-16 10:35:00,25.35,25.35,25.26,25.3,12800.0,21.2051,21.2051,21.1298,21.1632,12800.0
2009-01-16 10:40:00,25.28,25.29,25.2,25.21,15000.0,21.1465,21.1549,21.0796,21.088,15000.0
2009-01-16 10:45:00,25.22,25.33,25.2,25.2,19900.0,21.0963,21.1883,21.0796,21.0796,19900.0
2009-01-16 10:50:00,25.22,25.3,25.17,25.3,17500.0,21.0963,21.1632,21.0545,21.1632,17500.0
2009-01-16 10:55:00,25.3,25.33,25.22,25.29,20000.0,21.1632,21.1883,21.0963,21.1549,20000.0
2009-01-16 11:00:00,25.29,25.36,25.25,25.35,21100.0,21.1549,21.2134,21.1214,21.2051,21100.0
2009-01-16 11:05:00,25.36,25.37,25.23,25.28,15000.0,21.2134,21.2218,21.1047,21.1465,15000.0
2009-01-16 11:10:00,25.29,25.31,25.22,25.26,22100.0,21.1549,21.1716,21.0963,21.1298,22100.0
2009-01-16 11:15:00,25.26,25.26,25.2,25.22,31400.0,21.1298,21.1298,21.0796,21.0963,31400.0
2009-01-16 11:20:00,25.22,25.33,25.21,25.31,21200.0,21.0963,21.1883,21.088,21.1716,21200.0
2009-01-16 11:25:00,25.31,25.38,25.31,25.33,12700.0,21.1716,21.2302,21.1716,21.1883,12700.0
2009-01-16 11:30:00,25.33,25.4,25.21,25.22,28400.0,21.1883,21.2469,21.088,21.0963,28400.0
2009-01-16 11:35:00,25.21,25.22,25.11,25.13,28700.0,21.088,21.0963,21.0043,21.021,28700.0
2009-01-16 11:40:00,25.12,25.18,25.09,25.18,16200.0,21.0127,21.0629,20.9876,21.0629,16200.0
2009-01-16 11:45:00,25.19,25.22,25.16,25.18,11600.0,21.0712,21.0963,21.0461,21.0629,11600.0
2009-01-16 11:50:00,25.2,25.2,25.15,25.16,13800.0,21.0796,21.0796,21.0378,21.0461,13800.0
2009-01-16 11:55:00,25.15,25.16,25.01,25.09,31900.0,21.0378,21.0461,20.9207,20.9876,31900.0
2009-01-16 12:00:00,25.1,25.15,25.08,25.13,22400.0,20.9959,21.0378,20.9792,21.021,22400.0
2009-01-16 12:05:00,25.14,25.15,25.07,25.08,12600.0,21.0294,21.0378,20.9708,20.9792,12600.0
2009-01-16 12:10:00,25.06,25.14,25.05,25.12,15500.0,20.9625,21.0294,20.9541,21.0127,15500.0
2009-01-16 12:15:00,25.12,25.13,24.95,24.98,17600.0,21.0127,21.021,20.8705,20.8956,17600.0
2009-01-16 12:20:00,24.99,25.01,24.81,24.84,38200.0,20.9039,20.9207,20.7534,20.7785,38200.0
2009-01-16 12:25:00,24.84,24.88,24.78,24.84,23700.0,20.7785,20.8119,20.7283,20.7785,23700.0
2009-01-16 12:30:00,24.83,24.93,24.82,24.82,23300.0,20.7701,20.8537,20.7617,20.7617,23300.0
2009-01-16 12:35:00,24.82,24.9,24.77,24.88,23200.0,20.7617,20.8286,20.7199,20.8119,23200.0
2009-01-16 12:40:00,24.9,24.9,24.8,24.81,25000.0,20.8286,20.8286,20.745,20.7534,25000.0
2009-01-16 12:45:00,24.82,24.82,24.75,24.82,16200.0,20.7617,20.7617,20.7032,20.7617,16200.0
2009-01-16 12:50:00,24.81,24.9,24.79,24.82,26900.0,20.7534,20.8286,20.7366,20.7617,26900.0
2009-01-16 12:55:00,24.82,24.83,24.77,24.81,18300.0,20.7617,20.7701,20.7199,20.7534,18300.0
2009-01-16 13:00:00,24.8,24.9,24.79,24.79,24200.0,20.745,20.8286,20.7366,20.7366,24200.0
2009-01-16 13:05:00,24.78,24.79,24.73,24.77,18300.0,20.7283,20.7366,20.6864,20.7199,18300.0
2009-01-16 13:10:00,24.78,24.9,24.78,24.78,15700.0,20.7283,20.8286,20.7283,20.7283,15700.0
2009-01-16 13:15:00,24.78,24.78,24.68,24.74,21000.0,20.7283,20.7283,20.6446,20.6948,21000.0
2009-01-16 13:20:00,24.74,24.77,24.67,24.76,19300.0,20.6948,20.7199,20.6362,20.7115,19300.0
2009-01-16 13:25:00,24.72,24.73,24.66,24.73,41500.0,20.6781,20.6864,20.6279,20.6864,41500.0
2009-01-16 13:30:00,24.73,24.84,24.71,24.82,21200.0,20.6864,20.7785,20.6697,20.7617,21200.0
2009-01-16 13:35:00,24.85,24.98,24.85,24.92,27600.0,20.7868,20.8956,20.7868,20.8454,27600.0
2009-01-16 13:40:00,24.93,25.0,24.91,24.97,12300.0,20.8537,20.9123,20.837,20.8872,12300.0
2009-01-16 13:45:00,24.96,24.96,24.87,24.87,8000.0,20.8788,20.8788,20.8035,20.8035,8000.0
2009-01-16 13:50:00,24.88,24.92,24.82,24.82,16500.0,20.8119,20.8454,20.7617,20.7617,16500.0
2009-01-16 13:55:00,24.85,24.98,24.84,24.97,18100.0,20.7868,20.8956,20.7785,20.8872,18100.0
2009-01-16 14:00:00,24.98,25.02,24.91,24.98,11700.0,20.8956,20.929,20.837,20.8956,11700.0
2009-01-16 14:05:00,24.97,25.13,24.97,25.05,13200.0,20.8872,21.021,20.8872,20.9541,13200.0
2009-01-16 14:10:00,25.05,25.1,25.05,25.05,6500.0,20.9541,20.9959,20.9541,20.9541,6500.0
2009-01-16 14:15:00,25.05,25.09,24.93,24.97,18100.0,20.9541,20.9876,20.8537,20.8872,18100.0
2009-01-16 14:20:00,24.98,25.02,24.91,25.02,10800.0,20.8956,20.929,20.837,20.929,10800.0
2009-01-16 14:25:00,25.03,25.12,25.03,25.08,14200.0,20.9374,21.0127,20.9374,20.9792,14200.0
2009-01-16 14:30:00,25.09,25.18,25.01,25.03,23700.0,20.9876,21.0629,20.9207,20.9374,23700.0
2009-01-16 14:35:00,25.04,25.16,25.04,25.11,17300.0,20.9457,21.0461,20.9457,21.0043,17300.0
2009-01-16 14:40:00,25.12,25.19,24.99,25.06,23300.0,21.0127,21.0712,20.9039,20.9625,23300.0
2009-01-16 14:45:00,25.07,25.13,25.02,25.11,33300.0,20.9708,21.021,20.929,21.0043,33300.0
2009-01-16 14:50:00,25.11,25.22,25.1,25.19,16900.0,21.0043,21.0963,20.9959,21.0712,16900.0
2009-01-16 14:55:00,25.18,25.28,25.15,25.28,16800.0,21.0629,21.1465,21.0378,21.1465,16800.0
2009-01-16 15:00:00,25.27,25.28,25.17,25.17,13900.0,21.1381,21.1465,21.0545,21.0545,13900.0
2009-01-16 15:05:00,25.17,25.29,25.17,25.26,32200.0,21.0545,21.1549,21.0545,21.1298,32200.0
2009-01-16 15:10:00,25.27,25.34,25.25,25.27,15900.0,21.1381,21.1967,21.1214,21.1381,15900.0
2009-01-16 15:15:00,25.27,25.38,25.27,25.32,21000.0,21.1381,21.2302,21.1381,21.18,21000.0
2009-01-16 15:20:00,25.32,25.38,25.19,25.36,32300.0,21.18,21.2302,21.0712,21.2134,32300.0
2009-01-16 15:25:00,25.37,25.39,25.16,25.18,17400.0,21.2218,21.2385,21.0461,21.0629,17400.0
2009-01-16 15:30:00,25.16,25.27,25.13,25.26,23400.0,21.0461,21.1381,21.021,21.1298,23400.0
2009-01-16 15:35:00,25.27,25.33,25.24,25.27,16700.0,21.1381,21.1883,21.113,21.1381,16700.0
2009-01-16 15:40:00,25.27,25.3,25.19,25.29,22700.0,21.1381,21.1632,21.0712,21.1549,22700.0
2009-01-16 15:45:00,25.29,25.36,25.26,25.29,39900.0,21.1549,21.2134,21.1298,21.1549,39900.0
2009-01-16 15:50:00,25.29,25.35,25.24,25.27,54300.0,21.1549,21.2051,21.113,21.1381,54300.0
2009-01-16 15:55:00,25.27,25.35,25.24,25.29,120300.0,21.1381,21.2051,21.113,21.1549,120300.0
2009-01-20 09:30:00,25.13,25.54,25.05,25.53,24400.0,21.021,21.364,20.9541,21.3556,24400.0
2009-01-20 09:35:00,25.51,25.67,25.44,25.44,16600.0,21.3389,21.4727,21.2803,21.2803,16600.0
2009-01-20 09:40:00,25.44,25.52,25.3,25.35,30200.0,21.2803,21.3473,21.1632,21.2051,30200.0
2009-01-20 09:45:00,25.36,25.4,25.16,25.24,18900.0,21.2134,21.2469,21.0461,21.113,18900.0
2009-01-20 09:50:00,25.25,25.36,25.24,25.31,50000.0,21.1214,21.2134,21.113,21.1716,50000.0
2009-01-20 09:55:00,25.3,25.47,25.3,25.31,61900.0,21.1632,21.3054,21.1632,21.1716,61900.0
2009-01-20 10:00:00,25.31,25.31,25.09,25.25,69600.0,21.1716,21.1716,20.9876,21.1214,69600.0
2009-01-20 10:05:00,25.25,25.31,25.11,25.16,40100.0,21.1214,21.1716,21.0043,21.0461,40100.0
2009-01-20 10:10:00,25.16,25.21,24.97,25.08,26500.0,21.0461,21.088,20.8872,20.9792,26500.0
2009-01-20 10:15:00,25.08,25.16,24.95,24.99,26500.0,20.9792,21.0461,20.8705,20.9039,26500.0
2009-01-20 10:20:00,24.99,25.09,24.95,25.01,40500.0,20.9039,20.9876,20.8705,20.9207,40500.0
2009-01-20 10:25:00,25.04,25.1,25.0,25.09,16800.0,20.9457,20.9959,20.9123,20.9876,16800.0
2009-01-20 10:30:00,25.09,25.1,25.0,25.01,24300.0,20.9876,20.9959,20.9123,20.9207,24300.0
2009-01-20 10:35:00,25.0,25.08,24.96,25.01,45000.0,20.9123,20.9792,20.8788,20.9207,45000.0
2009-01-20 10:40:00,25.03,25.06,25.0,25.01,27700.0,20.9374,20.9625,20.9123,20.9207,27700.0
2009-01-20 10:45:00,25.0,25.09,24.97,25.05,22100.0,20.9123,20.9876,20.8872,20.9541,22100.0
2009-01-20 10:50:00,25.05,25.12,25.03,25.09,29400.0,20.9541,21.0127,20.9374,20.9876,29400.0
2009-01-20 10:55:00,25.08,25.13,25.03,25.12,24700.0,20.9792,21.021,20.9374,21.0127,24700.0
2009-01-20 11:00:00,25.13,25.2,25.07,25.14,17300.0,21.021,21.0796,20.9708,21.0294,17300.0
2009-01-20 11:05:00,25.16,25.17,25.01,25.03,18900.0,21.0461,21.0545,20.9207,20.9374,18900.0
2009-01-20 11:10:00,25.04,25.13,25.01,25.12,18400.0,20.9457,21.021,20.9207,21.0127,18400.0
2009-01-20 11:15:00,25.12,25.17,25.1,25.12,15700.0,21.0127,21.0545,20.9959,21.0127,15700.0
2009-01-20 11:20:00,25.14,25.18,25.11,25.18,20300.0,21.0294,21.0629,21.0043,21.0629,20300.0
2009-01-20 11:25:00,25.15,25.33,25.14,25.27,52400.0,21.0378,21.1883,21.0294,21.1381,52400.0
2009-01-20 11:30:00,25.26,25.41,25.25,25.41,25900.0,21.1298,21.2553,21.1214,21.2553,25900.0
2009-01-20 11:35:00,25.39,25.52,25.35,25.52,23300.0,21.2385,21.3473,21.2051,21.3473,23300.0
2009-01-20 11:40:00,25.49,25.53,25.45,25.45,11600.0,21.3222,21.3556,21.2887,21.2887,11600.0
2009-01-20 11:45:00,25.44,25.46,25.34,25.36,18700.0,21.2803,21.2971,21.1967,21.2134,18700.0
2009-01-20 11:50:00,25.36,25.36,25.25,25.29,27900.0,21.2134,21.2134,21.1214,21.1549,27900.0
2009-01-20 11:55:00,25.29,25.29,25.17,25.25,26700.0,21.1549,21.1549,21.0545,21.1214,26700.0
2009-01-20 12:00:00,25.25,25.36,25.21,25.36,14400.0,21.1214,21.2134,21.088,21.2134,14400.0
2009-01-20 12:05:00,25.35,25.38,25.26,25.34,23500.0,21.2051,21.2302,21.1298,21.1967,23500.0
2009-01-20 12:10:00,25.32,25.44,25.31,25.43,19000.0,21.18,21.2803,21.1716,21.272,19000.0
2009-01-20 12:15:00,25.44,25.48,25.36,25.36,10300.0,21.2803,21.3138,21.2134,21.2134,10300.0
2009-01-20 12:20:00,25.36,25.36,25.27,25.32,18600.0,21.2134,21.2134,21.1381,21.18,18600.0
2009-01-20 12:25:00,25.28,25.31,25.1,25.13,19000.0,21.1465,21.1716,20.9959,21.021,19000.0
2009-01-20 12:30:00,25.12,25.28,25.09,25.24,52500.0,21.0127,21.1465,20.9876,21.113,52500.0
2009-01-20 12:35:00,25.25,25.32,25.18,25.22,18200.0,21.1214,21.18,21.0629,21.0963,18200.0
2009-01-20 12:40:00,25.19,25.28,25.12,25.24,25200.0,21.0712,21.1465,21.0127,21.113,25200.0
2009-01-20 12:45:00,25.26,25.32,25.2,25.26,14700.0,21.1298,21.18,21.0796,21.1298,14700.0
2009-01-20 12:50:00,25.25,25.29,25.17,25.19,12100.0,21.1214,21.1549,21.0545,21.0712,12100.0
2009-01-20 12:55:00,25.18,25.23,25.14,25.17,10300.0,21.0629,21.1047,21.0294,21.0545,10300.0
2009-01-20 13:00:00,25.18,25.31,25.18,25.23,11000.0,21.0629,21.1716,21.0629,21.1047,11000.0
2009-01-20 13:05:00,25.22,25.27,25.1,25.13,22700.0,21.0963,21.1381,20.9959,21.021,22700.0
2009-01-20 13:10:00,25.12,25.2,25.1,25.15,28000.0,21.0127,21.0796,20.9959,21.0378,28000.0
2009-01-20 13:15:00,25.17,25.21,25.1,25.13,30200.0,21.0545,21.088,20.9959,21.021,30200.0
2009-01-20 13:20:00,25.14,25.29,25.12,25.29,26800.0,21.0294,21.1549,21.0127,21.1549,26800.0
2009-01-20 13:25:00,25.28,25.28,25.2,25.24,14700.0,21.1465,21.1465,21.0796,21.113,14700.0
2009-01-20 13:30:00,25.23,25.23,25.04,25.04,42400.0,21.1047,21.1047,20.9457,20.9457,42400.0
2009-01-20 13:35:00,25.03,25.18,25.03,25.17,21700.0,20.9374,21.0629,20.9374,21.0545,21700.0
2009-01-20 13:40:00,25.15,25.23,25.13,25.23,17500.0,21.0378,21.1047,21.021,21.1047,17500.0
2009-01-20 13:45:00,25.22,25.26,25.12,25.13,37900.0,21.0963,21.1298,21.0127,21.021,37900.0
2009-01-20 13:50:00,25.13,25.2,25.1,25.17,28100.0,21.021,21.0796,20.9959,21.0545,28100.0
2009-01-20 13:55:00,25.17,25.26,25.15,25.2,35800.0,21.0545,21.1298,21.0378,21.0796,35800.0
2009-01-20 14:00:00,25.2,25.25,25.15,25.24,37900.0,21.0796,21.1214,21.0378,21.113,37900.0
2009-01-20 14:05:00,25.26,25.33,25.23,25.25,26500.0,21.1298,21.1883,21.1047,21.1214,26500.0
2009-01-20 14:10:00,25.26,25.27,25.18,25.2,27100.0,21.1298,21.1381,21.0629,21.0796,27100.0
2009-01-20 14:15:00,25.21,25.29,25.17,25.22,38200.0,21.088,21.1549,21.0545,21.0963,38200.0
2009-01-20 14:20:00,25.24,25.24,25.12,25.21,41100.0,21.113,21.113,21.0127,21.088,41100.0
2009-01-20 14:25:00,25.22,25.31,25.21,25.3,20900.0,21.0963,21.1716,21.088,21.1632,20900.0
2009-01-20 14:30:00,25.3,25.32,25.22,25.31,33400.0,21.1632,21.18,21.0963,21.1716,33400.0
2009-01-20 14:35:00,25.31,25.4,25.29,25.3,43600.0,21.1716,21.2469,21.1549,21.1632,43600.0
2009-01-20 14:40:00,25.31,25.32,25.21,25.25,37300.0,21.1716,21.18,21.088,21.1214,37300.0
2009-01-20 14:45:00,25.22,25.25,25.1,25.11,35100.0,21.0963,21.1214,20.9959,21.0043,35100.0
2009-01-20 14:50:00,25.13,25.25,25.12,25.24,38300.0,21.021,21.1214,21.0127,21.113,38300.0
2009-01-20 14:55:00,25.24,25.25,25.09,25.16,31800.0,21.113,21.1214,20.9876,21.0461,31800.0
2009-01-20 15:00:00,25.15,25.18,25.06,25.08,65100.0,21.0378,21.0629,20.9625,20.9792,65100.0
2009-01-20 15:05:00,25.08,25.08,24.96,24.96,31100.0,20.9792,20.9792,20.8788,20.8788,31100.0
2009-01-20 15:10:00,24.98,25.03,24.93,24.93,49400.0,20.8956,20.9374,20.8537,20.8537,49400.0
2009-01-20 15:15:00,24.95,25.0,24.83,24.91,33400.0,20.8705,20.9123,20.7701,20.837,33400.0
2009-01-20 15:20:00,24.9,24.97,24.86,24.93,32300.0,20.8286,20.8872,20.7952,20.8537,32300.0
2009-01-20 15:25:00,24.93,25.07,24.91,24.97,41400.0,20.8537,20.9708,20.837,20.8872,41400.0
2009-01-20 15:30:00,24.98,25.14,24.96,25.12,43700.0,20.8956,21.0294,20.8788,21.0127,43700.0
2009-01-20 15:35:00,25.13,25.22,25.02,25.05,39600.0,21.021,21.0963,20.929,20.9541,39600.0
2009-01-20 15:40:00,25.05,25.05,24.91,24.95,110900.0,20.9541,20.9541,20.837,20.8705,110900.0
2009-01-20 15:45:00,24.94,25.05,24.87,25.03,68700.0,20.8621,20.9541,20.8035,20.9374,68700.0
2009-01-20 15:50:00,25.03,25.04,24.83,24.88,81100.0,20.9374,20.9457,20.7701,20.8119,81100.0
2009-01-20 15:55:00,24.87,24.9,24.78,24.84,153000.0,20.8035,20.8286,20.7283,20.7785,153000.0
2009-01-21 09:30:00,25.56,25.69,25.03,25.18,26500.0,21.3807,21.4895,20.9374,21.0629,26500.0
2009-01-21 09:35:00,25.17,25.18,24.92,24.95,24500.0,21.0545,21.0629,20.8454,20.8705,24500.0
2009-01-21 09:40:00,24.94,24.95,24.82,24.85,15600.0,20.8621,20.8705,20.7617,20.7868,15600.0
2009-01-21 09:45:00,24.85,25.01,24.85,25.01,18800.0,20.7868,20.9207,20.7868,20.9207,18800.0
2009-01-21 09:50:00,25.01,25.2,25.0,25.19,19700.0,20.9207,21.0796,20.9123,21.0712,19700.0
2009-01-21 09:55:00,25.19,25.22,25.12,25.17,21100.0,21.0712,21.0963,21.0127,21.0545,21100.0
2009-01-21 10:00:00,25.17,25.18,25.07,25.15,32700.0,21.0545,21.0629,20.9708,21.0378,32700.0
2009-01-21 10:05:00,25.16,25.22,25.0,25.01,23800.0,21.0461,21.0963,20.9123,20.9207,23800.0
2009-01-21 10:10:00,25.02,25.1,25.0,25.03,19700.0,20.929,20.9959,20.9123,20.9374,19700.0
2009-01-21 10:15:00,25.05,25.17,25.0,25.13,30300.0,20.9541,21.0545,20.9123,21.021,30300.0
2009-01-21 10:20:00,25.12,25.15,25.03,25.06,17200.0,21.0127,21.0378,20.9374,20.9625,17200.0
2009-01-21 10:25:00,25.05,25.14,24.96,24.97,22700.0,20.9541,21.0294,20.8788,20.8872,22700.0
2009-01-21 10:30:00,24.95,24.98,24.86,24.89,17500.0,20.8705,20.8956,20.7952,20.8203,17500.0
2009-01-21 10:35:00,24.88,24.89,24.81,24.88,15500.0,20.8119,20.8203,20.7534,20.8119,15500.0
2009-01-21 10:40:00,24.88,24.88,24.74,24.81,19700.0,20.8119,20.8119,20.6948,20.7534,19700.0
2009-01-21 10:45:00,24.82,24.86,24.73,24.73,12800.0,20.7617,20.7952,20.6864,20.6864,12800.0
2009-01-21 10:50:00,24.74,24.79,24.67,24.76,17800.0,20.6948,20.7366,20.6362,20.7115,17800.0
2009-01-21 10:55:00,24.76,24.77,24.63,24.7,19100.0,20.7115,20.7199,20.6028,20.6613,19100.0
2009-01-21 11:00:00,24.7,24.76,24.66,24.66,11300.0,20.6613,20.7115,20.6279,20.6279,11300.0
2009-01-21 11:05:00,24.68,24.78,24.68,24.71,22900.0,20.6446,20.7283,20.6446,20.6697,22900.0
2009-01-21 11:10:00,24.7,24.7,24.63,24.63,5800.0,20.6613,20.6613,20.6028,20.6028,5800.0
2009-01-21 11:15:00,24.63,24.72,24.57,24.72,16400.0,20.6028,20.6781,20.5526,20.6781,16400.0
2009-01-21 11:20:00,24.71,24.78,24.68,24.74,11700.0,20.6697,20.7283,20.6446,20.6948,11700.0
2009-01-21 11:25:00,24.72,24.74,24.66,24.68,6500.0,20.6781,20.6948,20.6279,20.6446,6500.0
2009-01-21 11:30:00,24.68,24.76,24.68,24.74,8800.0,20.6446,20.7115,20.6446,20.6948,8800.0
2009-01-21 11:35:00,24.74,24.8,24.67,24.69,9300.0,20.6948,20.745,20.6362,20.653,9300.0
2009-01-21 11:40:00,24.69,24.8,24.64,24.74,12800.0,20.653,20.745,20.6112,20.6948,12800.0
2009-01-21 11:45:00,24.73,24.79,24.69,24.7,8800.0,20.6864,20.7366,20.653,20.6613,8800.0
2009-01-21 11:50:00,24.71,24.82,24.71,24.75,13800.0,20.6697,20.7617,20.6697,20.7032,13800.0
2009-01-21 11:55:00,24.74,24.76,24.62,24.65,17400.0,20.6948,20.7115,20.5944,20.6195,17400.0
2009-01-21 12:00:00,24.65,24.65,24.59,24.64,13200.0,20.6195,20.6195,20.5693,20.6112,13200.0
2009-01-21 12:05:00,24.65,24.75,24.62,24.75,13900.0,20.6195,20.7032,20.5944,20.7032,13900.0
2009-01-21 12:10:00,24.75,24.84,24.74,24.8,13200.0,20.7032,20.7785,20.6948,20.745,13200.0
2009-01-21 12:15:00,24.79,24.83,24.72,24.73,11100.0,20.7366,20.7701,20.6781,20.6864,11100.0
2009-01-21 12:20:00,24.74,24.79,24.63,24.65,24700.0,20.6948,20.7366,20.6028,20.6195,24700.0
2009-01-21 12:25:00,24.64,24.66,24.6,24.64,12900.0,20.6112,20.6279,20.5777,20.6112,12900.0
2009-01-21 12:30:00,24.63,24.73,24.6,24.7,16800.0,20.6028,20.6864,20.5777,20.6613,16800.0
2009-01-21 12:35:00,24.68,24.68,24.63,24.64,10700.0,20.6446,20.6446,20.6028,20.6112,10700.0
2009-01-21 12:40:00,24.63,24.69,24.59,24.61,11200.0,20.6028,20.653,20.5693,20.5861,11200.0
2009-01-21 12:45:00,24.61,24.63,24.57,24.63,11600.0,20.5861,20.6028,20.5526,20.6028,11600.0
2009-01-21 12:50:00,24.63,24.68,24.63,24.67,25600.0,20.6028,20.6446,20.6028,20.6362,25600.0
2009-01-21 12:55:00,24.67,24.8,24.65,24.8,13400.0,20.6362,20.745,20.6195,20.745,13400.0
2009-01-21 13:00:00,24.79,24.8,24.73,24.78,17500.0,20.7366,20.745,20.6864,20.7283,17500.0
2009-01-21 13:05:00,24.79,24.87,24.77,24.78,12700.0,20.7366,20.8035,20.7199,20.7283,12700.0
2009-01-21 13:10:00,24.78,24.78,24.66,24.66,15900.0,20.7283,20.7283,20.6279,20.6279,15900.0
2009-01-21 13:15:00,24.67,24.69,24.63,24.65,7900.0,20.6362,20.653,20.6028,20.6195,7900.0
2009-01-21 13:20:00,24.65,24.66,24.62,24.66,10600.0,20.6195,20.6279,20.5944,20.6279,10600.0
2009-01-21 13:25:00,24.64,24.65,24.53,24.55,17500.0,20.6112,20.6195,20.5191,20.5359,17500.0
2009-01-21 13:30:00,24.55,24.73,24.55,24.72,18600.0,20.5359,20.6864,20.5359,20.6781,18600.0
2009-01-21 13:35:00,24.71,24.8,24.7,24.73,21600.0,20.6697,20.745,20.6613,20.6864,21600.0
2009-01-21 13:40:00,24.74,24.8,24.67,24.67,27000.0,20.6948,20.745,20.6362,20.6362,27000.0
2009-01-21 13:45:00,24.69,24.72,24.66,24.66,24800.0,20.653,20.6781,20.6279,20.6279,24800.0
2009-01-21 13:50:00,24.65,24.67,24.6,24.63,28300.0,20.6195,20.6362,20.5777,20.6028,28300.0
2009-01-21 13:55:00,24.64,24.66,24.58,24.64,23400.0,20.6112,20.6279,20.561,20.6112,23400.0
2009-01-21 14:00:00,24.65,24.65,24.54,24.56,24500.0,20.6195,20.6195,20.5275,20.5442,24500.0
2009-01-21 14:05:00,24.57,24.63,24.51,24.55,26400.0,20.5526,20.6028,20.5024,20.5359,26400.0
2009-01-21 14:10:00,24.54,24.66,24.53,24.66,24800.0,20.5275,20.6279,20.5191,20.6279,24800.0
2009-01-21 14:15:00,24.64,24.68,24.59,24.64,22300.0,20.6112,20.6446,20.5693,20.6112,22300.0
2009-01-21 14:20:00,24.65,24.7,24.6,24.61,21900.0,20.6195,20.6613,20.5777,20.5861,21900.0
2009-01-21 14:25:00,24.62,24.66,24.6,24.64,21600.0,20.5944,20.6279,20.5777,20.6112,21600.0
2009-01-21 14:30:00,24.64,24.8,24.64,24.8,18800.0,20.6112,20.745,20.6112,20.745,18800.0
2009-01-21 14:35:00,24.79,24.83,24.74,24.75,15800.0,20.7366,20.7701,20.6948,20.7032,15800.0
2009-01-21 14:40:00,24.76,24.8,24.71,24.71,19700.0,20.7115,20.745,20.6697,20.6697,19700.0
2009-01-21 14:45:00,24.71,24.86,24.7,24.75,20700.0,20.6697,20.7952,20.6613,20.7032,20700.0
2009-01-21 14:50:00,24.76,24.86,24.74,24.81,16500.0,20.7115,20.7952,20.6948,20.7534,16500.0
2009-01-21 14:55:00,24.8,24.92,24.8,24.9,19700.0,20.745,20.8454,20.745,20.8286,19700.0
2009-01-21 15:00:00,24.91,24.99,24.89,24.96,17100.0,20.837,20.9039,20.8203,20.8788,17100.0
2009-01-21 15:05:00,24.96,25.06,24.96,25.05,15200.0,20.8788,20.9625,20.8788,20.9541,15200.0
2009-01-21 15:10:00,25.05,25.08,25.01,25.02,18000.0,20.9541,20.9792,20.9207,20.929,18000.0
2009-01-21 15:15:00,25.03,25.12,25.01,25.12,14800.0,20.9374,21.0127,20.9207,21.0127,14800.0
2009-01-21 15:20:00,25.09,25.1,24.94,24.97,22900.0,20.9876,20.9959,20.8621,20.8872,22900.0
2009-01-21 15:25:00,24.98,25.01,24.92,24.96,21700.0,20.8956,20.9207,20.8454,20.8788,21700.0
2009-01-21 15:30:00,24.97,25.0,24.91,24.97,20800.0,20.8872,20.9123,20.837,20.8872,20800.0
2009-01-21 15:35:00,24.96,25.1,24.96,25.07,32100.0,20.8788,20.9959,20.8788,20.9708,32100.0
2009-01-21 15:40:00,25.06,25.14,25.01,25.11,40000.0,20.9625,21.0294,20.9207,21.0043,40000.0
2009-01-21 15:45:00,25.13,25.15,25.04,25.04,44000.0,21.021,21.0378,20.9457,20.9457,44000.0
2009-01-21 15:50:00,25.05,25.21,25.04,25.21,45600.0,20.9541,21.088,20.9457,21.088,45600.0
2009-01-21 15:55:00,25.21,25.34,25.21,25.31,115700.0,21.088,21.1967,21.088,21.1716,115700.0
2009-01-22 09:30:00,24.52,24.81,24.4,24.73,16700.0,20.5108,20.7534,20.4104,20.6864,16700.0
2009-01-22 09:35:00,24.77,24.77,24.6,24.71,13800.0,20.7199,20.7199,20.5777,20.6697,13800.0
2009-01-22 09:40:00,24.67,24.76,24.59,24.59,8800.0,20.6362,20.7115,20.5693,20.5693,8800.0
2009-01-22 09:45:00,24.55,24.55,24.33,24.41,16100.0,20.5359,20.5359,20.3518,20.4188,16100.0
2009-01-22 09:50:00,24.42,24.76,24.38,24.71,27200.0,20.4271,20.7115,20.3937,20.6697,27200.0
2009-01-22 09:55:00,24.71,24.71,24.52,24.54,15100.0,20.6697,20.6697,20.5108,20.5275,15100.0
2009-01-22 10:00:00,24.54,24.71,24.5,24.54,16300.0,20.5275,20.6697,20.494,20.5275,16300.0
2009-01-22 10:05:00,24.54,24.68,24.47,24.66,19400.0,20.5275,20.6446,20.4689,20.6279,19400.0
2009-01-22 10:10:00,24.66,24.73,24.59,24.6,14200.0,20.6279,20.6864,20.5693,20.5777,14200.0
2009-01-22 10:15:00,24.6,24.72,24.51,24.72,17000.0,20.5777,20.6781,20.5024,20.6781,17000.0
2009-01-22 10:20:00,24.72,24.75,24.52,24.52,16900.0,20.6781,20.7032,20.5108,20.5108,16900.0
2009-01-22 10:25:00,24.52,24.63,24.49,24.56,13900.0,20.5108,20.6028,20.4857,20.5442,13900.0
2009-01-22 10:30:00,24.54,24.55,24.44,24.45,16600.0,20.5275,20.5359,20.4439,20.4522,16600.0
2009-01-22 10:35:00,24.46,24.6,24.44,24.54,24600.0,20.4606,20.5777,20.4439,20.5275,24600.0
2009-01-22 10:40:00,24.54,24.56,24.45,24.5,16200.0,20.5275,20.5442,20.4522,20.494,16200.0
2009-01-22 10:45:00,24.51,24.55,24.43,24.5,11100.0,20.5024,20.5359,20.4355,20.494,11100.0
2009-01-22 10:50:00,24.5,24.59,24.46,24.5,11200.0,20.494,20.5693,20.4606,20.494,11200.0
2009-01-22 10:55:00,24.49,24.51,24.4,24.42,12200.0,20.4857,20.5024,20.4104,20.4271,12200.0
2009-01-22 11:00:00,24.43,24.45,24.33,24.42,13200.0,20.4355,20.4522,20.3518,20.4271,13200.0
2009-01-22 11:05:00,24.42,24.5,24.42,24.47,11200.0,20.4271,20.494,20.4271,20.4689,11200.0
2009-01-22 11:10:00,24.47,24.52,24.43,24.5,10800.0,20.4689,20.5108,20.4355,20.494,10800.0
2009-01-22 11:15:00,24.51,24.56,24.46,24.47,9600.0,20.5024,20.5442,20.4606,20.4689,9600.0
2009-01-22 11:20:00,24.47,24.49,24.39,24.48,13900.0,20.4689,20.4857,20.402,20.4773,13900.0
2009-01-22 11:25:00,24.48,24.55,24.39,24.42,15800.0,20.4773,20.5359,20.402,20.4271,15800.0
2009-01-22 11:30:00,24.41,24.44,24.36,24.42,15900.0,20.4188,20.4439,20.3769,20.4271,15900.0
2009-01-22 11:35:00,24.43,24.45,24.3,24.34,17000.0,20.4355,20.4522,20.3267,20.3602,17000.0
2009-01-22 11:40:00,24.34,24.4,24.33,24.36,16800.0,20.3602,20.4104,20.3518,20.3769,16800.0
2009-01-22 11:45:00,24.37,24.44,24.37,24.42,10400.0,20.3853,20.4439,20.3853,20.4271,10400.0
2009-01-22 11:50:00,24.42,24.48,24.41,24.46,7300.0,20.4271,20.4773,20.4188,20.4606,7300.0
2009-01-22 11:55:00,24.42,24.43,24.31,24.31,6800.0,20.4271,20.4355,20.3351,20.3351,6800.0
2009-01-22 12:00:00,24.36,24.36,24.28,24.28,4700.0,20.3769,20.3769,20.31,20.31,4700.0
2009-01-22 12:05:00,24.28,24.35,24.25,24.34,6800.0,20.31,20.3686,20.2849,20.3602,6800.0
2009-01-22 12:10:00,24.34,24.35,24.32,24.35,5100.0,20.3602,20.3686,20.3435,20.3686,5100.0
2009-01-22 12:15:00,24.38,24.41,24.36,24.37,8200.0,20.3937,20.4188,20.3769,20.3853,8200.0
2009-01-22 12:20:00,24.38,24.38,24.32,24.36,10300.0,20.3937,20.3937,20.3435,20.3769,10300.0
2009-01-22 12:25:00,24.35,24.45,24.33,24.45,11900.0,20.3686,20.4522,20.3518,20.4522,11900.0
2009-01-22 12:30:00,24.45,24.46,24.39,24.44,15100.0,20.4522,20.4606,20.402,20.4439,15100.0
2009-01-22 12:35:00,24.46,24.52,24.46,24.48,11500.0,20.4606,20.5108,20.4606,20.4773,11500.0
2009-01-22 12:40:00,24.47,24.48,24.41,24.41,7300.0,20.4689,20.4773,20.4188,20.4188,7300.0
2009-01-22 12:45:00,24.41,24.6,24.39,24.56,13700.0,20.4188,20.5777,20.402,20.5442,13700.0
2009-01-22 12:50:00,24.56,24.58,24.54,24.57,7600.0,20.5442,20.561,20.5275,20.5526,7600.0
2009-01-22 12:55:00,24.57,24.61,24.49,24.5,9300.0,20.5526,20.5861,20.4857,20.494,9300.0
2009-01-22 13:00:00,24.5,24.6,24.5,24.59,9800.0,20.494,20.5777,20.494,20.5693,9800.0
2009-01-22 13:05:00,24.59,24.6,24.52,24.53,5200.0,20.5693,20.5777,20.5108,20.5191,5200.0
2009-01-22 13:10:00,24.5,24.5,24.37,24.41,8900.0,20.494,20.494,20.3853,20.4188,8900.0
2009-01-22 13:15:00,24.41,24.54,24.41,24.53,7400.0,20.4188,20.5275,20.4188,20.5191,7400.0
2009-01-22 13:20:00,24.53,24.54,24.42,24.45,9400.0,20.5191,20.5275,20.4271,20.4522,9400.0
2009-01-22 13:25:00,24.46,24.61,24.45,24.45,15200.0,20.4606,20.5861,20.4522,20.4522,15200.0
2009-01-22 13:30:00,24.46,24.48,24.37,24.39,9100.0,20.4606,20.4773,20.3853,20.402,9100.0
2009-01-22 13:35:00,24.41,24.54,24.41,24.49,8400.0,20.4188,20.5275,20.4188,20.4857,8400.0
2009-01-22 13:40:00,24.49,24.58,24.46,24.47,16400.0,20.4857,20.561,20.4606,20.4689,16400.0
2009-01-22 13:45:00,24.46,24.7,24.44,24.67,18200.0,20.4606,20.6613,20.4439,20.6362,18200.0
2009-01-22 13:50:00,24.64,24.73,24.63,24.67,9700.0,20.6112,20.6864,20.6028,20.6362,9700.0
2009-01-22 13:55:00,24.69,24.75,24.61,24.75,12100.0,20.653,20.7032,20.5861,20.7032,12100.0
2009-01-22 14:00:00,24.77,24.88,24.67,24.8,22400.0,20.7199,20.8119,20.6362,20.745,22400.0
2009-01-22 14:05:00,24.81,24.96,24.76,24.95,31700.0,20.7534,20.8788,20.7115,20.8705,31700.0
2009-01-22 14:10:00,24.95,25.05,24.93,24.97,29500.0,20.8705,20.9541,20.8537,20.8872,29500.0
2009-01-22 14:15:00,25.0,25.14,24.95,25.05,26800.0,20.9123,21.0294,20.8705,20.9541,26800.0
2009-01-22 14:20:00,25.09,25.12,24.93,24.98,15100.0,20.9876,21.0127,20.8537,20.8956,15100.0
2009-01-22 14:25:00,25.0,25.0,24.87,24.93,17900.0,20.9123,20.9123,20.8035,20.8537,17900.0
2009-01-22 14:30:00,24.92,25.0,24.88,24.9,27700.0,20.8454,20.9123,20.8119,20.8286,27700.0
2009-01-22 14:35:00,24.9,25.04,24.89,25.01,52000.0,20.8286,20.9457,20.8203,20.9207,52000.0
2009-01-22 14:40:00,25.02,25.04,24.89,24.89,20600.0,20.929,20.9457,20.8203,20.8203,20600.0
2009-01-22 14:45:00,24.88,24.88,24.66,24.66,24000.0,20.8119,20.8119,20.6279,20.6279,24000.0
2009-01-22 14:50:00,24.68,24.77,24.66,24.75,18900.0,20.6446,20.7199,20.6279,20.7032,18900.0
2009-01-22 14:55:00,24.74,24.88,24.72,24.88,21000.0,20.6948,20.8119,20.6781,20.8119,21000.0
2009-01-22 15:00:00,24.87,24.88,24.54,24.54,28900.0,20.8035,20.8119,20.5275,20.5275,28900.0
2009-01-22 15:05:00,24.55,24.61,24.49,24.54,23200.0,20.5359,20.5861,20.4857,20.5275,23200.0
2009-01-22 15:10:00,24.54,24.71,24.48,24.64,27700.0,20.5275,20.6697,20.4773,20.6112,27700.0
2009-01-22 15:15:00,24.66,24.66,24.52,24.55,24900.0,20.6279,20.6279,20.5108,20.5359,24900.0
2009-01-22 15:20:00,24.55,24.71,24.5,24.63,28100.0,20.5359,20.6697,20.494,20.6028,28100.0
2009-01-22 15:25:00,24.65,24.7,24.6,24.68,22900.0,20.6195,20.6613,20.5777,20.6446,22900.0
2009-01-22 15:30:00,24.68,24.7,24.59,24.6,31600.0,20.6446,20.6613,20.5693,20.5777,31600.0
2009-01-22 15:35:00,24.59,24.63,24.53,24.58,39500.0,20.5693,20.6028,20.5191,20.561,39500.0
2009-01-22 15:40:00,24.56,24.87,24.56,24.79,44000.0,20.5442,20.8035,20.5442,20.7366,44000.0
2009-01-22 15:45:00,24.79,24.9,24.77,24.88,46200.0,20.7366,20.8286,20.7199,20.8119,46200.0
2009-01-22 15:50:00,24.87,24.87,24.67,24.7,39100.0,20.8035,20.8035,20.6362,20.6613,39100.0
2009-01-22 15:55:00,24.73,24.75,24.65,24.67,84900.0,20.6864,20.7032,20.6195,20.6362,84900.0
2009-01-23 09:30:00,23.68,24.14,23.67,23.8,14100.0,19.8081,20.1929,19.7998,19.9085,14100.0
2009-01-23 09:35:00,23.8,24.05,23.77,23.87,17600.0,19.9085,20.1176,19.8834,19.9671,17600.0
2009-01-23 09:40:00,23.85,23.95,23.8,23.92,23000.0,19.9503,20.034,19.9085,20.0089,23000.0
2009-01-23 09:45:00,23.95,23.99,23.79,23.87,12200.0,20.034,20.0674,19.9001,19.9671,12200.0
2009-01-23 09:50:00,23.85,24.0,23.8,24.0,8100.0,19.9503,20.0758,19.9085,20.0758,8100.0
2009-01-23 09:55:00,23.99,23.99,23.88,23.95,18000.0,20.0674,20.0674,19.9754,20.034,18000.0
2009-01-23 10:00:00,23.95,24.1,23.91,24.0,24300.0,20.034,20.1594,20.0005,20.0758,24300.0
2009-01-23 10:05:00,23.98,24.03,23.93,24.01,10100.0,20.0591,20.1009,20.0172,20.0842,10100.0
2009-01-23 10:10:00,24.0,24.05,23.95,23.97,14200.0,20.0758,20.1176,20.034,20.0507,14200.0
2009-01-23 10:15:00,23.97,24.03,23.93,23.95,13200.0,20.0507,20.1009,20.0172,20.034,13200.0
2009-01-23 10:20:00,23.96,24.1,23.91,24.05,18800.0,20.0423,20.1594,20.0005,20.1176,18800.0
2009-01-23 10:25:00,24.04,24.06,23.99,24.05,13200.0,20.1093,20.126,20.0674,20.1176,13200.0
2009-01-23 10:30:00,24.04,24.04,23.87,23.88,16200.0,20.1093,20.1093,19.9671,19.9754,16200.0
2009-01-23 10:35:00,23.86,23.93,23.85,23.85,9400.0,19.9587,20.0172,19.9503,19.9503,9400.0
2009-01-23 10:40:00,23.84,23.89,23.82,23.86,9700.0,19.942,19.9838,19.9252,19.9587,9700.0
2009-01-23 10:45:00,23.85,23.97,23.85,23.96,10900.0,19.9503,20.0507,19.9503,20.0423,10900.0
2009-01-23 10:50:00,23.95,23.97,23.86,23.94,10600.0,20.034,20.0507,19.9587,20.0256,10600.0
2009-01-23 10:55:00,23.93,23.95,23.85,23.85,6800.0,20.0172,20.034,19.9503,19.9503,6800.0
2009-01-23 11:00:00,23.87,24.09,23.87,24.07,32700.0,19.9671,20.1511,19.9671,20.1344,32700.0
2009-01-23 11:05:00,24.06,24.07,23.97,24.03,9000.0,20.126,20.1344,20.0507,20.1009,9000.0
2009-01-23 11:10:00,24.05,24.12,23.98,24.11,11800.0,20.1176,20.1762,20.0591,20.1678,11800.0
2009-01-23 11:15:00,24.11,24.18,24.09,24.1,20700.0,20.1678,20.2264,20.1511,20.1594,20700.0
2009-01-23 11:20:00,24.09,24.15,24.06,24.06,20200.0,20.1511,20.2013,20.126,20.126,20200.0
2009-01-23 11:25:00,24.06,24.1,24.03,24.03,6800.0,20.126,20.1594,20.1009,20.1009,6800.0
2009-01-23 11:30:00,24.06,24.09,23.96,23.96,15500.0,20.126,20.1511,20.0423,20.0423,15500.0
2009-01-23 11:35:00,23.97,24.07,23.95,24.04,14300.0,20.0507,20.1344,20.034,20.1093,14300.0
2009-01-23 11:40:00,24.06,24.12,24.03,24.03,8900.0,20.126,20.1762,20.1009,20.1009,8900.0
2009-01-23 11:45:00,24.02,24.04,23.96,24.02,21500.0,20.0925,20.1093,20.0423,20.0925,21500.0
2009-01-23 11:50:00,24.01,24.03,23.94,23.99,12000.0,20.0842,20.1009,20.0256,20.0674,12000.0
2009-01-23 11:55:00,24.0,24.0,23.85,23.92,10300.0,20.0758,20.0758,19.9503,20.0089,10300.0
2009-01-23 12:00:00,23.91,23.97,23.87,23.94,6400.0,20.0005,20.0507,19.9671,20.0256,6400.0
2009-01-23 12:05:00,23.96,23.98,23.92,23.92,5500.0,20.0423,20.0591,20.0089,20.0089,5500.0
2009-01-23 12:10:00,23.9,24.01,23.9,23.99,14600.0,19.9921,20.0842,19.9921,20.0674,14600.0
2009-01-23 12:15:00,24.0,24.01,23.96,23.96,5300.0,20.0758,20.0842,20.0423,20.0423,5300.0
2009-01-23 12:20:00,23.96,24.11,23.96,24.08,17500.0,20.0423,20.1678,20.0423,20.1427,17500.0
2009-01-23 12:25:00,24.06,24.1,23.99,24.05,11600.0,20.126,20.1594,20.0674,20.1176,11600.0
2009-01-23 12:30:00,24.06,24.06,23.93,23.93,8900.0,20.126,20.126,20.0172,20.0172,8900.0
2009-01-23 12:35:00,23.93,23.95,23.87,23.88,14300.0,20.0172,20.034,19.9671,19.9754,14300.0
2009-01-23 12:40:00,23.86,23.92,23.85,23.9,8200.0,19.9587,20.0089,19.9503,19.9921,8200.0
2009-01-23 12:45:00,23.89,24.07,23.89,24.0,10900.0,19.9838,20.1344,19.9838,20.0758,10900.0
2009-01-23 12:50:00,24.0,24.09,23.93,23.93,14300.0,20.0758,20.1511,20.0172,20.0172,14300.0
2009-01-23 12:55:00,23.92,24.02,23.89,23.97,11000.0,20.0089,20.0925,19.9838,20.0507,11000.0
2009-01-23 13:00:00,23.95,24.04,23.89,24.04,17500.0,20.034,20.1093,19.9838,20.1093,17500.0
2009-01-23 13:05:00,24.04,24.06,23.93,24.03,40200.0,20.1093,20.126,20.0172,20.1009,40200.0
2009-01-23 13:10:00,24.04,24.2,24.02,24.14,18000.0,20.1093,20.2431,20.0925,20.1929,18000.0
2009-01-23 13:15:00,24.14,24.28,24.11,24.28,20900.0,20.1929,20.31,20.1678,20.31,20900.0
2009-01-23 13:20:00,24.25,24.28,24.18,24.25,7800.0,20.2849,20.31,20.2264,20.2849,7800.0
2009-01-23 13:25:00,24.22,24.29,24.17,24.17,12700.0,20.2598,20.3184,20.218,20.218,12700.0
2009-01-23 13:30:00,24.17,24.3,24.17,24.3,19400.0,20.218,20.3267,20.218,20.3267,19400.0
2009-01-23 13:35:00,24.3,24.33,24.24,24.26,7100.0,20.3267,20.3518,20.2766,20.2933,7100.0
2009-01-23 13:40:00,24.26,24.3,24.24,24.3,13200.0,20.2933,20.3267,20.2766,20.3267,13200.0
2009-01-23 13:45:00,24.3,24.34,24.29,24.29,9100.0,20.3267,20.3602,20.3184,20.3184,9100.0
2009-01-23 13:50:00,24.29,24.31,24.23,24.27,9600.0,20.3184,20.3351,20.2682,20.3017,9600.0
2009-01-23 13:55:00,24.26,24.39,24.22,24.39,11600.0,20.2933,20.402,20.2598,20.402,11600.0
2009-01-23 14:00:00,24.39,24.45,24.33,24.33,11600.0,20.402,20.4522,20.3518,20.3518,11600.0
2009-01-23 14:05:00,24.33,24.39,24.31,24.35,9600.0,20.3518,20.402,20.3351,20.3686,9600.0
2009-01-23 14:10:00,24.33,24.33,24.23,24.24,12100.0,20.3518,20.3518,20.2682,20.2766,12100.0
2009-01-23 14:15:00,24.25,24.26,24.2,24.23,7700.0,20.2849,20.2933,20.2431,20.2682,7700.0
2009-01-23 14:20:00,24.22,24.37,24.18,24.34,9200.0,20.2598,20.3853,20.2264,20.3602,9200.0
2009-01-23 14:25:00,24.36,24.37,24.23,24.24,15100.0,20.3769,20.3853,20.2682,20.2766,15100.0
2009-01-23 14:30:00,24.24,24.26,24.07,24.07,15800.0,20.2766,20.2933,20.1344,20.1344,15800.0
2009-01-23 14:35:00,24.09,24.14,24.07,24.11,11900.0,20.1511,20.1929,20.1344,20.1678,11900.0
2009-01-23 14:40:00,24.12,24.16,24.02,24.1,17400.0,20.1762,20.2096,20.0925,20.1594,17400.0
2009-01-23 14:45:00,24.11,24.18,24.04,24.15,10900.0,20.1678,20.2264,20.1093,20.2013,10900.0
2009-01-23 14:50:00,24.12,24.12,23.96,23.97,16200.0,20.1762,20.1762,20.0423,20.0507,16200.0
2009-01-23 14:55:00,23.97,24.01,23.93,23.97,22000.0,20.0507,20.0842,20.0172,20.0507,22000.0
2009-01-23 15:00:00,23.99,24.13,23.94,24.12,22100.0,20.0674,20.1845,20.0256,20.1762,22100.0
2009-01-23 15:05:00,24.14,24.14,23.99,24.01,31400.0,20.1929,20.1929,20.0674,20.0842,31400.0
2009-01-23 15:10:00,23.99,24.05,23.95,24.0,21600.0,20.0674,20.1176,20.034,20.0758,21600.0
2009-01-23 15:15:00,23.98,24.07,23.95,24.06,24900.0,20.0591,20.1344,20.034,20.126,24900.0
2009-01-23 15:20:00,24.06,24.19,24.02,24.17,22800.0,20.126,20.2347,20.0925,20.218,22800.0
2009-01-23 15:25:00,24.15,24.22,24.07,24.07,18400.0,20.2013,20.2598,20.1344,20.1344,18400.0
2009-01-23 15:30:00,24.06,24.1,24.0,24.03,32500.0,20.126,20.1594,20.0758,20.1009,32500.0
2009-01-23 15:35:00,24.04,24.11,24.03,24.06,34000.0,20.1093,20.1678,20.1009,20.126,34000.0
2009-01-23 15:40:00,24.07,24.13,24.0,24.01,46400.0,20.1344,20.1845,20.0758,20.0842,46400.0
2009-01-23 15:45:00,24.0,24.02,23.98,24.02,47500.0,20.0758,20.0925,20.0591,20.0925,47500.0
2009-01-23 15:50:00,24.01,24.06,23.98,24.05,92000.0,20.0842,20.126,20.0591,20.1176,92000.0
2009-01-23 15:55:00,24.05,24.15,24.05,24.1,116700.0,20.1176,20.2013,20.1176,20.1594,116700.0
2009-01-26 09:30:00,24.2,24.26,23.95,24.16,8600.0,20.2431,20.2933,20.034,20.2096,8600.0
2009-01-26 09:35:00,24.15,24.33,24.11,24.31,7100.0,20.2013,20.3518,20.1678,20.3351,7100.0
2009-01-26 09:40:00,24.35,24.6,24.35,24.55,23100.0,20.3686,20.5777,20.3686,20.5359,23100.0
2009-01-26 09:45:00,24.57,24.61,24.51,24.52,12900.0,20.5526,20.5861,20.5024,20.5108,12900.0
2009-01-26 09:50:00,24.53,24.54,24.45,24.49,11900.0,20.5191,20.5275,20.4522,20.4857,11900.0
2009-01-26 09:55:00,24.51,24.57,24.48,24.56,22200.0,20.5024,20.5526,20.4773,20.5442,22200.0
2009-01-26 10:00:00,24.56,24.85,24.56,24.83,37300.0,20.5442,20.7868,20.5442,20.7701,37300.0
2009-01-26 10:05:00,24.83,24.9,24.78,24.85,22700.0,20.7701,20.8286,20.7283,20.7868,22700.0
2009-01-26 10:10:00,24.86,24.93,24.74,24.74,24000.0,20.7952,20.8537,20.6948,20.6948,24000.0
2009-01-26 10:15:00,24.75,24.77,24.66,24.66,6100.0,20.7032,20.7199,20.6279,20.6279,6100.0
2009-01-26 10:20:00,24.67,24.86,24.67,24.83,8000.0,20.6362,20.7952,20.6362,20.7701,8000.0
2009-01-26 10:25:00,24.84,24.86,24.74,24.76,12000.0,20.7785,20.7952,20.6948,20.7115,12000.0
2009-01-26 10:30:00,24.78,24.83,24.77,24.83,8800.0,20.7283,20.7701,20.7199,20.7701,8800.0
2009-01-26 10:35:00,24.8,24.84,24.71,24.72,8900.0,20.745,20.7785,20.6697,20.6781,8900.0
2009-01-26 10:40:00,24.71,24.76,24.7,24.73,12200.0,20.6697,20.7115,20.6613,20.6864,12200.0
2009-01-26 10:45:00,24.72,24.77,24.71,24.74,25400.0,20.6781,20.7199,20.6697,20.6948,25400.0
2009-01-26 10:50:00,24.73,24.79,24.72,24.75,7800.0,20.6864,20.7366,20.6781,20.7032,7800.0
2009-01-26 10:55:00,24.74,24.74,24.68,24.72,10500.0,20.6948,20.6948,20.6446,20.6781,10500.0
2009-01-26 11:00:00,24.73,24.8,24.7,24.7,10900.0,20.6864,20.745,20.6613,20.6613,10900.0
2009-01-26 11:05:00,24.72,24.73,24.67,24.7,39900.0,20.6781,20.6864,20.6362,20.6613,39900.0
2009-01-26 11:10:00,24.69,24.72,24.66,24.72,10300.0,20.653,20.6781,20.6279,20.6781,10300.0
2009-01-26 11:15:00,24.7,24.75,24.59,24.63,17900.0,20.6613,20.7032,20.5693,20.6028,17900.0
2009-01-26 11:20:00,24.64,24.69,24.61,24.67,12200.0,20.6112,20.653,20.5861,20.6362,12200.0
2009-01-26 11:25:00,24.67,24.75,24.66,24.7,15900.0,20.6362,20.7032,20.6279,20.6613,15900.0
2009-01-26 11:30:00,24.71,24.76,24.7,24.75,6500.0,20.6697,20.7115,20.6613,20.7032,6500.0
2009-01-26 11:35:00,24.73,24.74,24.66,24.67,9600.0,20.6864,20.6948,20.6279,20.6362,9600.0
2009-01-26 11:40:00,24.69,24.69,24.6,24.6,8000.0,20.653,20.653,20.5777,20.5777,8000.0
2009-01-26 11:45:00,24.6,24.62,24.52,24.52,4900.0,20.5777,20.5944,20.5108,20.5108,4900.0
2009-01-26 11:50:00,24.52,24.62,24.52,24.62,10800.0,20.5108,20.5944,20.5108,20.5944,10800.0
2009-01-26 11:55:00,24.63,24.66,24.62,24.63,7900.0,20.6028,20.6279,20.5944,20.6028,7900.0
2009-01-26 12:00:00,24.62,24.72,24.62,24.69,8400.0,20.5944,20.6781,20.5944,20.653,8400.0
2009-01-26 12:05:00,24.72,24.72,24.67,24.69,3700.0,20.6781,20.6781,20.6362,20.653,3700.0
2009-01-26 12:10:00,24.69,24.69,24.6,24.6,7800.0,20.653,20.653,20.5777,20.5777,7800.0
2009-01-26 12:15:00,24.61,24.66,24.6,24.6,9800.0,20.5861,20.6279,20.5777,20.5777,9800.0
2009-01-26 12:20:00,24.63,24.76,24.63,24.72,10400.0,20.6028,20.7115,20.6028,20.6781,10400.0
2009-01-26 12:25:00,24.74,24.75,24.71,24.71,7100.0,20.6948,20.7032,20.6697,20.6697,7100.0
2009-01-26 12:30:00,24.71,24.74,24.6,24.63,12200.0,20.6697,20.6948,20.5777,20.6028,12200.0
2009-01-26 12:35:00,24.61,24.67,24.57,24.64,11700.0,20.5861,20.6362,20.5526,20.6112,11700.0
2009-01-26 12:40:00,24.67,24.68,24.62,24.66,6200.0,20.6362,20.6446,20.5944,20.6279,6200.0
2009-01-26 12:45:00,24.67,24.73,24.64,24.67,15800.0,20.6362,20.6864,20.6112,20.6362,15800.0
2009-01-26 12:50:00,24.69,24.75,24.64,24.75,12300.0,20.653,20.7032,20.6112,20.7032,12300.0
2009-01-26 12:55:00,24.77,24.79,24.63,24.64,16300.0,20.7199,20.7366,20.6028,20.6112,16300.0
2009-01-26 13:00:00,24.65,24.7,24.63,24.67,8600.0,20.6195,20.6613,20.6028,20.6362,8600.0
2009-01-26 13:05:00,24.65,24.66,24.54,24.56,12200.0,20.6195,20.6279,20.5275,20.5442,12200.0
2009-01-26 13:10:00,24.57,24.58,24.53,24.54,35000.0,20.5526,20.561,20.5191,20.5275,35000.0
2009-01-26 13:15:00,24.55,24.64,24.55,24.64,7100.0,20.5359,20.6112,20.5359,20.6112,7100.0
2009-01-26 13:20:00,24.63,24.67,24.54,24.65,10500.0,20.6028,20.6362,20.5275,20.6195,10500.0
2009-01-26 13:25:00,24.65,24.68,24.58,24.63,8900.0,20.6195,20.6446,20.561,20.6028,8900.0
2009-01-26 13:30:00,24.62,24.62,24.52,24.56,24000.0,20.5944,20.5944,20.5108,20.5442,24000.0
2009-01-26 13:35:00,24.56,24.63,24.54,24.55,32000.0,20.5442,20.6028,20.5275,20.5359,32000.0
2009-01-26 13:40:00,24.55,24.72,24.55,24.72,23600.0,20.5359,20.6781,20.5359,20.6781,23600.0
2009-01-26 13:45:00,24.71,24.73,24.58,24.58,23400.0,20.6697,20.6864,20.561,20.561,23400.0
2009-01-26 13:50:00,24.58,24.61,24.49,24.51,15800.0,20.561,20.5861,20.4857,20.5024,15800.0
2009-01-26 13:55:00,24.51,24.58,24.51,24.56,23200.0,20.5024,20.561,20.5024,20.5442,23200.0
2009-01-26 14:00:00,24.57,24.57,24.39,24.42,24800.0,20.5526,20.5526,20.402,20.4271,24800.0
2009-01-26 14:05:00,24.43,24.44,24.36,24.41,17700.0,20.4355,20.4439,20.3769,20.4188,17700.0
2009-01-26 14:10:00,24.41,24.42,24.3,24.34,28200.0,20.4188,20.4271,20.3267,20.3602,28200.0
2009-01-26 14:15:00,24.32,24.38,24.27,24.35,20200.0,20.3435,20.3937,20.3017,20.3686,20200.0
2009-01-26 14:20:00,24.37,24.45,24.37,24.41,16800.0,20.3853,20.4522,20.3853,20.4188,16800.0
2009-01-26 14:25:00,24.39,24.47,24.38,24.38,15100.0,20.402,20.4689,20.3937,20.3937,15100.0
2009-01-26 14:30:00,24.41,24.44,24.35,24.42,17900.0,20.4188,20.4439,20.3686,20.4271,17900.0
2009-01-26 14:35:00,24.43,24.45,24.37,24.39,21500.0,20.4355,20.4522,20.3853,20.402,21500.0
2009-01-26 14:40:00,24.4,24.42,24.28,24.33,25500.0,20.4104,20.4271,20.31,20.3518,25500.0
2009-01-26 14:45:00,24.33,24.49,24.3,24.49,17300.0,20.3518,20.4857,20.3267,20.4857,17300.0
2009-01-26 14:50:00,24.49,24.52,24.47,24.51,18900.0,20.4857,20.5108,20.4689,20.5024,18900.0
2009-01-26 14:55:00,24.5,24.58,24.42,24.58,14500.0,20.494,20.561,20.4271,20.561,14500.0
2009-01-26 15:00:00,24.57,24.63,24.49,24.49,27900.0,20.5526,20.6028,20.4857,20.4857,27900.0
2009-01-26 15:05:00,24.49,24.62,24.48,24.61,19500.0,20.4857,20.5944,20.4773,20.5861,19500.0
2009-01-26 15:10:00,24.6,24.64,24.52,24.54,23800.0,20.5777,20.6112,20.5108,20.5275,23800.0
2009-01-26 15:15:00,24.55,24.55,24.47,24.52,16600.0,20.5359,20.5359,20.4689,20.5108,16600.0
2009-01-26 15:20:00,24.54,24.61,24.52,24.59,17600.0,20.5275,20.5861,20.5108,20.5693,17600.0
2009-01-26 15:25:00,24.61,24.71,24.6,24.6,27400.0,20.5861,20.6697,20.5777,20.5777,27400.0
2009-01-26 15:30:00,24.61,24.63,24.53,24.55,28300.0,20.5861,20.6028,20.5191,20.5359,28300.0
2009-01-26 15:35:00,24.55,24.64,24.47,24.47,33500.0,20.5359,20.6112,20.4689,20.4689,33500.0
2009-01-26 15:40:00,24.46,24.52,24.35,24.46,31700.0,20.4606,20.5108,20.3686,20.4606,31700.0
2009-01-26 15:45:00,24.46,24.51,24.39,24.45,50500.0,20.4606,20.5024,20.402,20.4522,50500.0
2009-01-26 15:50:00,24.46,24.55,24.43,24.52,74300.0,20.4606,20.5359,20.4355,20.5108,74300.0
2009-01-26 15:55:00,24.53,24.54,24.44,24.45,57800.0,20.5191,20.5275,20.4439,20.4522,57800.0
2009-01-27 09:30:00,24.7,24.78,24.61,24.78,16500.0,20.6613,20.7283,20.5861,20.7283,16500.0
2009-01-27 09:35:00,24.78,24.97,24.74,24.91,16800.0,20.7283,20.8872,20.6948,20.837,16800.0
2009-01-27 09:40:00,24.94,24.97,24.92,24.97,13800.0,20.8621,20.8872,20.8454,20.8872,13800.0
2009-01-27 09:45:00,24.98,25.06,24.97,25.0,15600.0,20.8956,20.9625,20.8872,20.9123,15600.0
2009-01-27 09:50:00,24.98,25.04,24.97,25.0,13000.0,20.8956,20.9457,20.8872,20.9123,13000.0
2009-01-27 09:55:00,25.01,25.07,24.91,24.91,7900.0,20.9207,20.9708,20.837,20.837,7900.0
2009-01-27 10:00:00,24.92,24.92,24.75,24.79,16700.0,20.8454,20.8454,20.7032,20.7366,16700.0
2009-01-27 10:05:00,24.78,24.78,24.55,24.61,13700.0,20.7283,20.7283,20.5359,20.5861,13700.0
2009-01-27 10:10:00,24.64,24.67,24.56,24.65,4700.0,20.6112,20.6362,20.5442,20.6195,4700.0
2009-01-27 10:15:00,24.64,24.7,24.63,24.65,5800.0,20.6112,20.6613,20.6028,20.6195,5800.0
2009-01-27 10:20:00,24.66,24.78,24.66,24.71,7700.0,20.6279,20.7283,20.6279,20.6697,7700.0
2009-01-27 10:25:00,24.74,24.76,24.62,24.64,10200.0,20.6948,20.7115,20.5944,20.6112,10200.0
2009-01-27 10:30:00,24.66,24.66,24.61,24.63,6900.0,20.6279,20.6279,20.5861,20.6028,6900.0
2009-01-27 10:35:00,24.67,24.74,24.65,24.7,5000.0,20.6362,20.6948,20.6195,20.6613,5000.0
2009-01-27 10:40:00,24.69,24.74,24.66,24.69,14300.0,20.653,20.6948,20.6279,20.653,14300.0
2009-01-27 10:45:00,24.67,24.67,24.6,24.64,13200.0,20.6362,20.6362,20.5777,20.6112,13200.0
2009-01-27 10:50:00,24.62,24.7,24.58,24.69,16200.0,20.5944,20.6613,20.561,20.653,16200.0
2009-01-27 10:55:00,24.71,24.74,24.66,24.73,10600.0,20.6697,20.6948,20.6279,20.6864,10600.0
2009-01-27 11:00:00,24.73,24.75,24.72,24.72,6300.0,20.6864,20.7032,20.6781,20.6781,6300.0
2009-01-27 11:05:00,24.74,24.81,24.68,24.78,13600.0,20.6948,20.7534,20.6446,20.7283,13600.0
2009-01-27 11:10:00,24.78,24.78,24.7,24.72,6000.0,20.7283,20.7283,20.6613,20.6781,6000.0
2009-01-27 11:15:00,24.74,24.84,24.74,24.82,10600.0,20.6948,20.7785,20.6948,20.7617,10600.0
2009-01-27 11:20:00,24.8,24.82,24.78,24.78,4000.0,20.745,20.7617,20.7283,20.7283,4000.0
2009-01-27 11:25:00,24.77,24.85,24.77,24.85,7000.0,20.7199,20.7868,20.7199,20.7868,7000.0
2009-01-27 11:30:00,24.85,24.88,24.73,24.73,10800.0,20.7868,20.8119,20.6864,20.6864,10800.0
2009-01-27 11:35:00,24.72,24.75,24.7,24.74,5200.0,20.6781,20.7032,20.6613,20.6948,5200.0
2009-01-27 11:40:00,24.76,24.77,24.68,24.69,10400.0,20.7115,20.7199,20.6446,20.653,10400.0
2009-01-27 11:45:00,24.72,24.79,24.72,24.77,10700.0,20.6781,20.7366,20.6781,20.7199,10700.0
2009-01-27 11:50:00,24.76,24.8,24.74,24.79,8800.0,20.7115,20.745,20.6948,20.7366,8800.0
2009-01-27 11:55:00,24.8,24.82,24.68,24.69,10700.0,20.745,20.7617,20.6446,20.653,10700.0
2009-01-27 12:00:00,24.69,24.74,24.64,24.73,15800.0,20.653,20.6948,20.6112,20.6864,15800.0
2009-01-27 12:05:00,24.73,24.76,24.71,24.71,8300.0,20.6864,20.7115,20.6697,20.6697,8300.0
2009-01-27 12:10:00,24.74,24.8,24.74,24.77,7200.0,20.6948,20.745,20.6948,20.7199,7200.0
2009-01-27 12:15:00,24.8,24.84,24.78,24.83,8000.0,20.745,20.7785,20.7283,20.7701,8000.0
2009-01-27 12:20:00,24.83,24.9,24.83,24.89,8900.0,20.7701,20.8286,20.7701,20.8203,8900.0
2009-01-27 12:25:00,24.9,25.01,24.89,24.98,13900.0,20.8286,20.9207,20.8203,20.8956,13900.0
2009-01-27 12:30:00,24.97,25.0,24.92,24.93,4500.0,20.8872,20.9123,20.8454,20.8537,4500.0
2009-01-27 12:35:00,24.94,24.95,24.93,24.95,5000.0,20.8621,20.8705,20.8537,20.8705,5000.0
2009-01-27 12:40:00,24.97,25.03,24.97,24.98,5100.0,20.8872,20.9374,20.8872,20.8956,5100.0
2009-01-27 12:45:00,24.95,24.95,24.92,24.92,3900.0,20.8705,20.8705,20.8454,20.8454,3900.0
2009-01-27 12:50:00,24.93,24.94,24.87,24.92,14000.0,20.8537,20.8621,20.8035,20.8454,14000.0
2009-01-27 12:55:00,24.94,24.99,24.93,24.94,6500.0,20.8621,20.9039,20.8537,20.8621,6500.0
2009-01-27 13:00:00,24.93,24.97,24.9,24.93,5700.0,20.8537,20.8872,20.8286,20.8537,5700.0
2009-01-27 13:05:00,24.9,24.9,24.81,24.9,18000.0,20.8286,20.8286,20.7534,20.8286,18000.0
2009-01-27 13:10:00,24.9,25.0,24.9,24.97,6600.0,20.8286,20.9123,20.8286,20.8872,6600.0
2009-01-27 13:15:00,24.97,24.97,24.94,24.95,3500.0,20.8872,20.8872,20.8621,20.8705,3500.0
2009-01-27 13:20:00,24.94,25.04,24.91,25.04,23900.0,20.8621,20.9457,20.837,20.9457,23900.0
2009-01-27 13:25:00,25.04,25.08,24.9,24.91,13100.0,20.9457,20.9792,20.8286,20.837,13100.0
2009-01-27 13:30:00,24.92,24.93,24.89,24.92,9900.0,20.8454,20.8537,20.8203,20.8454,9900.0
2009-01-27 13:35:00,24.91,24.94,24.89,24.9,7100.0,20.837,20.8621,20.8203,20.8286,7100.0
2009-01-27 13:40:00,24.92,25.02,24.92,24.99,11900.0,20.8454,20.929,20.8454,20.9039,11900.0
2009-01-27 13:45:00,25.0,25.03,24.93,24.95,12700.0,20.9123,20.9374,20.8537,20.8705,12700.0
2009-01-27 13:50:00,24.98,25.0,24.95,24.98,7300.0,20.8956,20.9123,20.8705,20.8956,7300.0
2009-01-27 13:55:00,24.98,24.98,24.9,24.9,5500.0,20.8956,20.8956,20.8286,20.8286,5500.0
2009-01-27 14:00:00,24.9,24.94,24.84,24.91,18200.0,20.8286,20.8621,20.7785,20.837,18200.0
2009-01-27 14:05:00,24.91,24.93,24.81,24.87,9300.0,20.837,20.8537,20.7534,20.8035,9300.0
2009-01-27 14:10:00,24.87,24.9,24.83,24.86,6600.0,20.8035,20.8286,20.7701,20.7952,6600.0
2009-01-27 14:15:00,24.84,24.96,24.83,24.95,9400.0,20.7785,20.8788,20.7701,20.8705,9400.0
2009-01-27 14:20:00,24.92,24.95,24.87,24.92,7500.0,20.8454,20.8705,20.8035,20.8454,7500.0
2009-01-27 14:25:00,24.91,24.95,24.84,24.86,15100.0,20.837,20.8705,20.7785,20.7952,15100.0
2009-01-27 14:30:00,24.85,24.88,24.82,24.87,4700.0,20.7868,20.8119,20.7617,20.8035,4700.0
2009-01-27 14:35:00,24.88,25.02,24.88,24.98,15800.0,20.8119,20.929,20.8119,20.8956,15800.0
2009-01-27 14:40:00,24.96,24.99,24.93,24.94,6900.0,20.8788,20.9039,20.8537,20.8621,6900.0
2009-01-27 14:45:00,24.92,24.94,24.88,24.93,5500.0,20.8454,20.8621,20.8119,20.8537,5500.0
2009-01-27 14:50:00,24.94,25.03,24.94,25.01,11700.0,20.8621,20.9374,20.8621,20.9207,11700.0
2009-01-27 14:55:00,25.02,25.03,24.99,25.03,9000.0,20.929,20.9374,20.9039,20.9374,9000.0
2009-01-27 15:00:00,25.04,25.09,24.91,24.94,28600.0,20.9457,20.9876,20.837,20.8621,28600.0
2009-01-27 15:05:00,24.95,25.02,24.89,25.0,19300.0,20.8705,20.929,20.8203,20.9123,19300.0
2009-01-27 15:10:00,25.02,25.04,24.97,25.03,19700.0,20.929,20.9457,20.8872,20.9374,19700.0
2009-01-27 15:15:00,25.02,25.06,24.99,25.02,9200.0,20.929,20.9625,20.9039,20.929,9200.0
2009-01-27 15:20:00,25.01,25.07,24.98,25.04,18000.0,20.9207,20.9708,20.8956,20.9457,18000.0
2009-01-27 15:25:00,25.04,25.1,24.98,25.03,15300.0,20.9457,20.9959,20.8956,20.9374,15300.0
2009-01-27 15:30:00,25.02,25.03,24.93,24.96,17000.0,20.929,20.9374,20.8537,20.8788,17000.0
2009-01-27 15:35:00,24.95,24.98,24.91,24.98,14100.0,20.8705,20.8956,20.837,20.8956,14100.0
2009-01-27 15:40:00,24.98,24.99,24.91,24.95,15100.0,20.8956,20.9039,20.837,20.8705,15100.0
2009-01-27 15:45:00,24.95,24.97,24.88,24.93,16700.0,20.8705,20.8872,20.8119,20.8537,16700.0
2009-01-27 15:50:00,24.92,25.0,24.91,24.97,17400.0,20.8454,20.9123,20.837,20.8872,17400.0
2009-01-27 15:55:00,24.98,24.99,24.94,24.95,46800.0,20.8956,20.9039,20.8621,20.8705,46800.0
2009-01-28 09:30:00,25.53,25.74,25.34,25.37,13900.0,21.3556,21.5313,21.1967,21.2218,13900.0
2009-01-28 09:35:00,25.36,25.56,25.35,25.46,19800.0,21.2134,21.3807,21.2051,21.2971,19800.0
2009-01-28 09:40:00,25.44,25.52,25.42,25.5,17300.0,21.2803,21.3473,21.2636,21.3305,17300.0
2009-01-28 09:45:00,25.51,25.57,25.5,25.54,8000.0,21.3389,21.3891,21.3305,21.364,8000.0
2009-01-28 09:50:00,25.54,25.57,25.47,25.47,23100.0,21.364,21.3891,21.3054,21.3054,23100.0
2009-01-28 09:55:00,25.46,25.53,25.4,25.51,24900.0,21.2971,21.3556,21.2469,21.3389,24900.0
2009-01-28 10:00:00,25.51,25.55,25.43,25.43,19900.0,21.3389,21.3724,21.272,21.272,19900.0
2009-01-28 10:05:00,25.43,25.56,25.42,25.54,15700.0,21.272,21.3807,21.2636,21.364,15700.0
2009-01-28 10:10:00,25.55,25.56,25.51,25.55,7700.0,21.3724,21.3807,21.3389,21.3724,7700.0
2009-01-28 10:15:00,25.54,25.55,25.48,25.55,11800.0,21.364,21.3724,21.3138,21.3724,11800.0
2009-01-28 10:20:00,25.55,25.55,25.46,25.5,10500.0,21.3724,21.3724,21.2971,21.3305,10500.0
2009-01-28 10:25:00,25.5,25.57,25.49,25.57,10000.0,21.3305,21.3891,21.3222,21.3891,10000.0
2009-01-28 10:30:00,25.57,25.63,25.54,25.62,22900.0,21.3891,21.4393,21.364,21.4309,22900.0
2009-01-28 10:35:00,25.61,25.64,25.58,25.64,18300.0,21.4225,21.4476,21.3975,21.4476,18300.0
2009-01-28 10:40:00,25.64,25.67,25.61,25.65,8900.0,21.4476,21.4727,21.4225,21.456,8900.0
2009-01-28 10:45:00,25.67,25.68,25.64,25.64,3400.0,21.4727,21.4811,21.4476,21.4476,3400.0
2009-01-28 10:50:00,25.63,25.63,25.55,25.56,8600.0,21.4393,21.4393,21.3724,21.3807,8600.0
2009-01-28 10:55:00,25.57,25.64,25.55,25.64,10100.0,21.3891,21.4476,21.3724,21.4476,10100.0
2009-01-28 11:00:00,25.65,25.71,25.64,25.7,10500.0,21.456,21.5062,21.4476,21.4978,10500.0
2009-01-28 11:05:00,25.72,25.78,25.7,25.76,13100.0,21.5146,21.5648,21.4978,21.548,13100.0
2009-01-28 11:10:00,25.77,25.77,25.7,25.74,10100.0,21.5564,21.5564,21.4978,21.5313,10100.0
2009-01-28 11:15:00,25.74,25.75,25.72,25.74,10200.0,21.5313,21.5397,21.5146,21.5313,10200.0
2009-01-28 11:20:00,25.73,25.79,25.7,25.75,15300.0,21.5229,21.5731,21.4978,21.5397,15300.0
2009-01-28 11:25:00,25.75,25.77,25.72,25.73,12100.0,21.5397,21.5564,21.5146,21.5229,12100.0
2009-01-28 11:30:00,25.74,25.77,25.73,25.77,18300.0,21.5313,21.5564,21.5229,21.5564,18300.0
2009-01-28 11:35:00,25.76,25.86,25.75,25.85,36800.0,21.548,21.6317,21.5397,21.6233,36800.0
2009-01-28 11:40:00,25.85,25.95,25.83,25.91,31800.0,21.6233,21.707,21.6066,21.6735,31800.0
2009-01-28 11:45:00,25.91,25.94,25.84,25.85,13000.0,21.6735,21.6986,21.6149,21.6233,13000.0
2009-01-28 11:50:00,25.85,25.94,25.85,25.94,19800.0,21.6233,21.6986,21.6233,21.6986,19800.0
2009-01-28 11:55:00,25.92,25.95,25.92,25.94,12900.0,21.6819,21.707,21.6819,21.6986,12900.0
2009-01-28 12:00:00,25.95,25.96,25.94,25.95,24200.0,21.707,21.7153,21.6986,21.707,24200.0
2009-01-28 12:05:00,25.96,26.01,25.96,26.01,19300.0,21.7153,21.7571,21.7153,21.7571,19300.0
2009-01-28 12:10:00,26.01,26.08,26.01,26.06,18200.0,21.7571,21.8157,21.7571,21.799,18200.0
2009-01-28 12:15:00,26.05,26.1,26.04,26.07,13100.0,21.7906,21.8324,21.7822,21.8073,13100.0
2009-01-28 12:20:00,26.08,26.08,26.06,26.08,9500.0,21.8157,21.8157,21.799,21.8157,9500.0
2009-01-28 12:25:00,26.08,26.1,26.07,26.1,7100.0,21.8157,21.8324,21.8073,21.8324,7100.0
2009-01-28 12:30:00,26.1,26.1,26.07,26.08,10300.0,21.8324,21.8324,21.8073,21.8157,10300.0
2009-01-28 12:35:00,26.08,26.14,26.08,26.1,17700.0,21.8157,21.8659,21.8157,21.8324,17700.0
2009-01-28 12:40:00,26.1,26.12,26.09,26.1,8200.0,21.8324,21.8492,21.8241,21.8324,8200.0
2009-01-28 12:45:00,26.11,26.15,26.1,26.13,15700.0,21.8408,21.8743,21.8324,21.8575,15700.0
2009-01-28 12:50:00,26.13,26.15,26.11,26.14,9500.0,21.8575,21.8743,21.8408,21.8659,9500.0
2009-01-28 12:55:00,26.12,26.14,26.09,26.1,6500.0,21.8492,21.8659,21.8241,21.8324,6500.0
2009-01-28 13:00:00,26.09,26.09,26.07,26.07,7600.0,21.8241,21.8241,21.8073,21.8073,7600.0
2009-01-28 13:05:00,26.06,26.15,26.05,26.15,9400.0,21.799,21.8743,21.7906,21.8743,9400.0
2009-01-28 13:10:00,26.14,26.15,26.11,26.12,5800.0,21.8659,21.8743,21.8408,21.8492,5800.0
2009-01-28 13:15:00,26.11,26.17,26.11,26.16,26800.0,21.8408,21.891,21.8408,21.8826,26800.0
2009-01-28 13:20:00,26.15,26.19,26.13,26.17,7000.0,21.8743,21.9077,21.8575,21.891,7000.0
2009-01-28 13:25:00,26.18,26.2,26.15,26.15,9700.0,21.8993,21.9161,21.8743,21.8743,9700.0
2009-01-28 13:30:00,26.15,26.18,26.15,26.16,10200.0,21.8743,21.8993,21.8743,21.8826,10200.0
2009-01-28 13:35:00,26.16,26.18,26.15,26.15,9600.0,21.8826,21.8993,21.8743,21.8743,9600.0
2009-01-28 13:40:00,26.16,26.17,26.12,26.16,23700.0,21.8826,21.891,21.8492,21.8826,23700.0
2009-01-28 13:45:00,26.15,26.15,26.11,26.12,8200.0,21.8743,21.8743,21.8408,21.8492,8200.0
2009-01-28 13:50:00,26.14,26.18,26.11,26.12,16600.0,21.8659,21.8993,21.8408,21.8492,16600.0
2009-01-28 13:55:00,26.12,26.13,26.1,26.12,4800.0,21.8492,21.8575,21.8324,21.8492,4800.0
2009-01-28 14:00:00,26.12,26.14,26.11,26.11,5600.0,21.8492,21.8659,21.8408,21.8408,5600.0
2009-01-28 14:05:00,26.1,26.12,26.08,26.1,7300.0,21.8324,21.8492,21.8157,21.8324,7300.0
2009-01-28 14:10:00,26.11,26.21,26.11,26.16,14100.0,21.8408,21.9244,21.8408,21.8826,14100.0
2009-01-28 14:15:00,26.16,26.3,26.05,26.28,47800.0,21.8826,21.9997,21.7906,21.983,47800.0
2009-01-28 14:20:00,26.27,26.31,26.07,26.07,24400.0,21.9746,22.0081,21.8073,21.8073,24400.0
2009-01-28 14:25:00,26.09,26.17,26.04,26.17,19100.0,21.8241,21.891,21.7822,21.891,19100.0
2009-01-28 14:30:00,26.19,26.19,26.03,26.11,24900.0,21.9077,21.9077,21.7739,21.8408,24900.0
2009-01-28 14:35:00,26.11,26.16,26.01,26.16,45100.0,21.8408,21.8826,21.7571,21.8826,45100.0
2009-01-28 14:40:00,26.16,26.18,26.1,26.14,21800.0,21.8826,21.8993,21.8324,21.8659,21800.0
2009-01-28 14:45:00,26.16,26.26,26.16,26.24,56000.0,21.8826,21.9663,21.8826,21.9495,56000.0
2009-01-28 14:50:00,26.24,26.26,26.18,26.21,27800.0,21.9495,21.9663,21.8993,21.9244,27800.0
2009-01-28 14:55:00,26.22,26.34,26.2,26.34,28600.0,21.9328,22.0332,21.9161,22.0332,28600.0
2009-01-28 15:00:00,26.34,26.37,26.29,26.31,32000.0,22.0332,22.0583,21.9914,22.0081,32000.0
2009-01-28 15:05:00,26.32,26.32,26.05,26.14,24500.0,22.0165,22.0165,21.7906,21.8659,24500.0
2009-01-28 15:10:00,26.12,26.15,26.06,26.07,33400.0,21.8492,21.8743,21.799,21.8073,33400.0
2009-01-28 15:15:00,26.06,26.08,26.02,26.06,21000.0,21.799,21.8157,21.7655,21.799,21000.0
2009-01-28 15:20:00,26.06,26.08,25.95,26.02,16100.0,21.799,21.8157,21.707,21.7655,16100.0
2009-01-28 15:25:00,26.0,26.01,25.9,25.95,23800.0,21.7488,21.7571,21.6651,21.707,23800.0
2009-01-28 15:30:00,25.96,25.97,25.86,25.91,27100.0,21.7153,21.7237,21.6317,21.6735,27100.0
2009-01-28 15:35:00,25.91,26.0,25.89,25.98,20700.0,21.6735,21.7488,21.6568,21.7321,20700.0
2009-01-28 15:40:00,25.98,26.11,25.98,26.08,74100.0,21.7321,21.8408,21.7321,21.8157,74100.0
2009-01-28 15:45:00,26.07,26.14,26.05,26.14,52400.0,21.8073,21.8659,21.7906,21.8659,52400.0
2009-01-28 15:50:00,26.14,26.17,26.08,26.17,53100.0,21.8659,21.891,21.8157,21.891,53100.0
2009-01-28 15:55:00,26.17,26.22,26.16,26.19,82400.0,21.891,21.9328,21.8826,21.9077,82400.0
2009-01-29 09:30:00,26.06,26.06,25.8,25.87,7000.0,21.799,21.799,21.5815,21.64,7000.0
2009-01-29 09:35:00,25.81,25.9,25.74,25.75,11100.0,21.5898,21.6651,21.5313,21.5397,11100.0
2009-01-29 09:40:00,25.77,25.85,25.7,25.84,20600.0,21.5564,21.6233,21.4978,21.6149,20600.0
2009-01-29 09:45:00,25.81,25.89,25.78,25.89,9400.0,21.5898,21.6568,21.5648,21.6568,9400.0
2009-01-29 09:50:00,25.86,25.9,25.81,25.86,9200.0,21.6317,21.6651,21.5898,21.6317,9200.0
2009-01-29 09:55:00,25.84,25.86,25.76,25.81,9000.0,21.6149,21.6317,21.548,21.5898,9000.0
2009-01-29 10:00:00,25.81,25.82,25.71,25.75,24800.0,21.5898,21.5982,21.5062,21.5397,24800.0
2009-01-29 10:05:00,25.75,25.78,25.65,25.67,21200.0,21.5397,21.5648,21.456,21.4727,21200.0
2009-01-29 10:10:00,25.68,25.8,25.64,25.76,20200.0,21.4811,21.5815,21.4476,21.548,20200.0
2009-01-29 10:15:00,25.76,25.79,25.72,25.76,11600.0,21.548,21.5731,21.5146,21.548,11600.0
2009-01-29 10:20:00,25.75,25.76,25.66,25.72,9400.0,21.5397,21.548,21.4644,21.5146,9400.0
2009-01-29 10:25:00,25.71,25.76,25.71,25.74,8900.0,21.5062,21.548,21.5062,21.5313,8900.0
2009-01-29 10:30:00,25.74,25.74,25.61,25.64,10200.0,21.5313,21.5313,21.4225,21.4476,10200.0
2009-01-29 10:35:00,25.66,25.7,25.61,25.67,12800.0,21.4644,21.4978,21.4225,21.4727,12800.0
2009-01-29 10:40:00,25.68,25.7,25.63,25.66,12300.0,21.4811,21.4978,21.4393,21.4644,12300.0
2009-01-29 10:45:00,25.66,25.67,25.59,25.62,7300.0,21.4644,21.4727,21.4058,21.4309,7300.0
2009-01-29 10:50:00,25.64,25.71,25.59,25.69,14300.0,21.4476,21.5062,21.4058,21.4895,14300.0
2009-01-29 10:55:00,25.7,25.78,25.68,25.76,10500.0,21.4978,21.5648,21.4811,21.548,10500.0
2009-01-29 11:00:00,25.76,25.78,25.7,25.7,7600.0,21.548,21.5648,21.4978,21.4978,7600.0
2009-01-29 11:05:00,25.71,25.71,25.67,25.69,6700.0,21.5062,21.5062,21.4727,21.4895,6700.0
2009-01-29 11:10:00,25.7,25.87,25.7,25.87,19600.0,21.4978,21.64,21.4978,21.64,19600.0
2009-01-29 11:15:00,25.87,25.9,25.77,25.79,15700.0,21.64,21.6651,21.5564,21.5731,15700.0
2009-01-29 11:20:00,25.8,25.8,25.75,25.75,6200.0,21.5815,21.5815,21.5397,21.5397,6200.0
2009-01-29 11:25:00,25.75,25.77,25.68,25.68,4700.0,21.5397,21.5564,21.4811,21.4811,4700.0
2009-01-29 11:30:00,25.67,25.69,25.64,25.68,6500.0,21.4727,21.4895,21.4476,21.4811,6500.0
2009-01-29 11:35:00,25.69,25.74,25.69,25.7,11400.0,21.4895,21.5313,21.4895,21.4978,11400.0
2009-01-29 11:40:00,25.71,25.76,25.7,25.71,8400.0,21.5062,21.548,21.4978,21.5062,8400.0
2009-01-29 11:45:00,25.68,25.69,25.65,25.69,5700.0,21.4811,21.4895,21.456,21.4895,5700.0
2009-01-29 11:50:00,25.67,25.7,25.64,25.67,5500.0,21.4727,21.4978,21.4476,21.4727,5500.0
2009-01-29 11:55:00,25.67,25.71,25.66,25.67,26900.0,21.4727,21.5062,21.4644,21.4727,26900.0
2009-01-29 12:00:00,25.66,25.67,25.49,25.52,31000.0,21.4644,21.4727,21.3222,21.3473,31000.0
2009-01-29 12:05:00,25.51,25.52,25.48,25.5,11700.0,21.3389,21.3473,21.3138,21.3305,11700.0
2009-01-29 12:10:00,25.49,25.55,25.49,25.54,6800.0,21.3222,21.3724,21.3222,21.364,6800.0
2009-01-29 12:15:00,25.54,25.56,25.53,25.55,8700.0,21.364,21.3807,21.3556,21.3724,8700.0
2009-01-29 12:20:00,25.56,25.59,25.52,25.55,10900.0,21.3807,21.4058,21.3473,21.3724,10900.0
2009-01-29 12:25:00,25.53,25.57,25.5,25.57,5500.0,21.3556,21.3891,21.3305,21.3891,5500.0
2009-01-29 12:30:00,25.55,25.58,25.53,25.58,3800.0,21.3724,21.3975,21.3556,21.3975,3800.0
2009-01-29 12:35:00,25.59,25.6,25.53,25.53,5000.0,21.4058,21.4142,21.3556,21.3556,5000.0
2009-01-29 12:40:00,25.53,25.54,25.49,25.51,3000.0,21.3556,21.364,21.3222,21.3389,3000.0
2009-01-29 12:45:00,25.52,25.54,25.51,25.53,1400.0,21.3473,21.364,21.3389,21.3556,1400.0
2009-01-29 12:50:00,25.51,25.54,25.46,25.46,5500.0,21.3389,21.364,21.2971,21.2971,5500.0
2009-01-29 12:55:00,25.47,25.47,25.38,25.41,10000.0,21.3054,21.3054,21.2302,21.2553,10000.0
2009-01-29 13:00:00,25.43,25.43,25.36,25.43,8400.0,21.272,21.272,21.2134,21.272,8400.0
2009-01-29 13:05:00,25.43,25.49,25.43,25.47,5800.0,21.272,21.3222,21.272,21.3054,5800.0
2009-01-29 13:10:00,25.48,25.5,25.46,25.48,5600.0,21.3138,21.3305,21.2971,21.3138,5600.0
2009-01-29 13:15:00,25.48,25.5,25.46,25.47,5100.0,21.3138,21.3305,21.2971,21.3054,5100.0
2009-01-29 13:20:00,25.47,25.49,25.45,25.47,5300.0,21.3054,21.3222,21.2887,21.3054,5300.0
2009-01-29 13:25:00,25.47,25.54,25.46,25.52,3600.0,21.3054,21.364,21.2971,21.3473,3600.0
2009-01-29 13:30:00,25.53,25.54,25.45,25.47,9400.0,21.3556,21.364,21.2887,21.3054,9400.0
2009-01-29 13:35:00,25.45,25.47,25.39,25.4,4300.0,21.2887,21.3054,21.2385,21.2469,4300.0
2009-01-29 13:40:00,25.42,25.5,25.42,25.45,7700.0,21.2636,21.3305,21.2636,21.2887,7700.0
2009-01-29 13:45:00,25.44,25.48,25.44,25.44,5300.0,21.2803,21.3138,21.2803,21.2803,5300.0
2009-01-29 13:50:00,25.44,25.44,25.35,25.37,12100.0,21.2803,21.2803,21.2051,21.2218,12100.0
2009-01-29 13:55:00,25.38,25.46,25.38,25.46,5800.0,21.2302,21.2971,21.2302,21.2971,5800.0
2009-01-29 14:00:00,25.46,25.5,25.46,25.47,5200.0,21.2971,21.3305,21.2971,21.3054,5200.0
2009-01-29 14:05:00,25.47,25.55,25.47,25.53,7200.0,21.3054,21.3724,21.3054,21.3556,7200.0
2009-01-29 14:10:00,25.52,25.59,25.52,25.59,7200.0,21.3473,21.4058,21.3473,21.4058,7200.0
2009-01-29 14:15:00,25.58,25.63,25.57,25.6,14300.0,21.3975,21.4393,21.3891,21.4142,14300.0
2009-01-29 14:20:00,25.6,25.61,25.51,25.51,13700.0,21.4142,21.4225,21.3389,21.3389,13700.0
2009-01-29 14:25:00,25.53,25.58,25.51,25.56,11400.0,21.3556,21.3975,21.3389,21.3807,11400.0
2009-01-29 14:30:00,25.57,25.59,25.54,25.56,33500.0,21.3891,21.4058,21.364,21.3807,33500.0
2009-01-29 14:35:00,25.55,25.56,25.51,25.51,15800.0,21.3724,21.3807,21.3389,21.3389,15800.0
2009-01-29 14:40:00,25.51,25.61,25.51,25.59,9300.0,21.3389,21.4225,21.3389,21.4058,9300.0
2009-01-29 14:45:00,25.58,25.59,25.53,25.54,7100.0,21.3975,21.4058,21.3556,21.364,7100.0
2009-01-29 14:50:00,25.55,25.58,25.53,25.58,5100.0,21.3724,21.3975,21.3556,21.3975,5100.0
2009-01-29 14:55:00,25.58,25.59,25.47,25.51,6000.0,21.3975,21.4058,21.3054,21.3389,6000.0
2009-01-29 15:00:00,25.51,25.63,25.51,25.63,7600.0,21.3389,21.4393,21.3389,21.4393,7600.0
2009-01-29 15:05:00,25.63,25.63,25.57,25.6,16800.0,21.4393,21.4393,21.3891,21.4142,16800.0
2009-01-29 15:10:00,25.61,25.62,25.54,25.6,14800.0,21.4225,21.4309,21.364,21.4142,14800.0
2009-01-29 15:15:00,25.6,25.6,25.55,25.55,9500.0,21.4142,21.4142,21.3724,21.3724,9500.0
2009-01-29 15:20:00,25.57,25.58,25.47,25.5,7100.0,21.3891,21.3975,21.3054,21.3305,7100.0
2009-01-29 15:25:00,25.49,25.52,25.46,25.52,10100.0,21.3222,21.3473,21.2971,21.3473,10100.0
2009-01-29 15:30:00,25.49,25.5,25.35,25.36,27300.0,21.3222,21.3305,21.2051,21.2134,27300.0
2009-01-29 15:35:00,25.36,25.45,25.36,25.38,17000.0,21.2134,21.2887,21.2134,21.2302,17000.0
2009-01-29 15:40:00,25.38,25.49,25.35,25.39,65200.0,21.2302,21.3222,21.2051,21.2385,65200.0
2009-01-29 15:45:00,25.39,25.44,25.34,25.36,36100.0,21.2385,21.2803,21.1967,21.2134,36100.0
2009-01-29 15:50:00,25.37,25.4,25.3,25.34,60200.0,21.2218,21.2469,21.1632,21.1967,60200.0
2009-01-29 15:55:00,25.34,25.37,25.3,25.35,92400.0,21.1967,21.2218,21.1632,21.2051,92400.0
2009-01-30 09:30:00,25.44,25.61,25.44,25.5,15900.0,21.2803,21.4225,21.2803,21.3305,15900.0
2009-01-30 09:35:00,25.5,25.52,25.44,25.46,9600.0,21.3305,21.3473,21.2803,21.2971,9600.0
2009-01-30 09:40:00,25.47,25.49,25.37,25.37,11200.0,21.3054,21.3222,21.2218,21.2218,11200.0
2009-01-30 09:45:00,25.37,25.44,25.37,25.38,10200.0,21.2218,21.2803,21.2218,21.2302,10200.0
2009-01-30 09:50:00,25.38,25.4,25.33,25.33,11000.0,21.2302,21.2469,21.1883,21.1883,11000.0
2009-01-30 09:55:00,25.34,25.39,25.23,25.24,16700.0,21.1967,21.2385,21.1047,21.113,16700.0
2009-01-30 10:00:00,25.23,25.29,25.23,25.26,19700.0,21.1047,21.1549,21.1047,21.1298,19700.0
2009-01-30 10:05:00,25.27,25.35,25.26,25.29,16400.0,21.1381,21.2051,21.1298,21.1549,16400.0
2009-01-30 10:10:00,25.29,25.3,25.14,25.14,12000.0,21.1549,21.1632,21.0294,21.0294,12000.0
2009-01-30 10:15:00,25.12,25.17,25.1,25.11,8500.0,21.0127,21.0545,20.9959,21.0043,8500.0
2009-01-30 10:20:00,25.13,25.18,25.11,25.18,6400.0,21.021,21.0629,21.0043,21.0629,6400.0
2009-01-30 10:25:00,25.18,25.22,25.06,25.09,11800.0,21.0629,21.0963,20.9625,20.9876,11800.0
2009-01-30 10:30:00,25.07,25.09,25.0,25.03,12000.0,20.9708,20.9876,20.9123,20.9374,12000.0
2009-01-30 10:35:00,25.04,25.09,25.03,25.05,9100.0,20.9457,20.9876,20.9374,20.9541,9100.0
2009-01-30 10:40:00,25.04,25.11,25.04,25.1,8700.0,20.9457,21.0043,20.9457,20.9959,8700.0
2009-01-30 10:45:00,25.12,25.12,25.06,25.09,6000.0,21.0127,21.0127,20.9625,20.9876,6000.0
2009-01-30 10:50:00,25.09,25.09,25.02,25.09,8000.0,20.9876,20.9876,20.929,20.9876,8000.0
2009-01-30 10:55:00,25.1,25.15,25.08,25.12,9800.0,20.9959,21.0378,20.9792,21.0127,9800.0
2009-01-30 11:00:00,25.11,25.27,25.11,25.27,18500.0,21.0043,21.1381,21.0043,21.1381,18500.0
2009-01-30 11:05:00,25.27,25.28,25.21,25.23,12700.0,21.1381,21.1465,21.088,21.1047,12700.0
2009-01-30 11:10:00,25.24,25.25,25.16,25.17,11200.0,21.113,21.1214,21.0461,21.0545,11200.0
2009-01-30 11:15:00,25.17,25.22,25.01,25.02,12100.0,21.0545,21.0963,20.9207,20.929,12100.0
2009-01-30 11:20:00,25.02,25.02,24.98,24.99,4000.0,20.929,20.929,20.8956,20.9039,4000.0
2009-01-30 11:25:00,24.99,25.0,24.95,24.96,13900.0,20.9039,20.9123,20.8705,20.8788,13900.0
2009-01-30 11:30:00,24.94,24.96,24.93,24.96,7900.0,20.8621,20.8788,20.8537,20.8788,7900.0
2009-01-30 11:35:00,24.95,24.96,24.92,24.93,6900.0,20.8705,20.8788,20.8454,20.8537,6900.0
2009-01-30 11:40:00,24.95,24.95,24.91,24.93,4100.0,20.8705,20.8705,20.837,20.8537,4100.0
2009-01-30 11:45:00,24.92,25.01,24.89,25.01,4200.0,20.8454,20.9207,20.8203,20.9207,4200.0
2009-01-30 11:50:00,25.01,25.01,24.96,24.97,4500.0,20.9207,20.9207,20.8788,20.8872,4500.0
2009-01-30 11:55:00,24.99,24.99,24.93,24.93,1900.0,20.9039,20.9039,20.8537,20.8537,1900.0
2009-01-30 12:00:00,24.94,24.94,24.87,24.87,5100.0,20.8621,20.8621,20.8035,20.8035,5100.0
2009-01-30 12:05:00,24.87,24.92,24.85,24.92,5300.0,20.8035,20.8454,20.7868,20.8454,5300.0
2009-01-30 12:10:00,24.93,25.02,24.93,25.02,4700.0,20.8537,20.929,20.8537,20.929,4700.0
2009-01-30 12:15:00,25.01,25.08,25.0,25.04,7400.0,20.9207,20.9792,20.9123,20.9457,7400.0
2009-01-30 12:20:00,25.04,25.08,25.04,25.06,3600.0,20.9457,20.9792,20.9457,20.9625,3600.0
2009-01-30 12:25:00,25.07,25.07,25.02,25.02,4000.0,20.9708,20.9708,20.929,20.929,4000.0
2009-01-30 12:30:00,25.05,25.05,24.98,25.0,7500.0,20.9541,20.9541,20.8956,20.9123,7500.0
2009-01-30 12:35:00,24.98,25.01,24.98,24.99,2700.0,20.8956,20.9207,20.8956,20.9039,2700.0
2009-01-30 12:40:00,24.99,25.01,24.98,25.0,2100.0,20.9039,20.9207,20.8956,20.9123,2100.0
2009-01-30 12:45:00,25.01,25.05,25.0,25.04,5100.0,20.9207,20.9541,20.9123,20.9457,5100.0
2009-01-30 12:50:00,25.04,25.04,25.01,25.01,4500.0,20.9457,20.9457,20.9207,20.9207,4500.0
2009-01-30 12:55:00,25.01,25.05,25.0,25.03,5000.0,20.9207,20.9541,20.9123,20.9374,5000.0
2009-01-30 13:00:00,25.02,25.06,25.01,25.06,7800.0,20.929,20.9625,20.9207,20.9625,7800.0
2009-01-30 13:05:00,25.07,25.17,25.07,25.16,8400.0,20.9708,21.0545,20.9708,21.0461,8400.0
2009-01-30 13:10:00,25.15,25.15,25.11,25.13,3000.0,21.0378,21.0378,21.0043,21.021,3000.0
2009-01-30 13:15:00,25.13,25.13,25.04,25.07,5500.0,21.021,21.021,20.9457,20.9708,5500.0
2009-01-30 13:20:00,25.07,25.07,25.03,25.04,3100.0,20.9708,20.9708,20.9374,20.9457,3100.0
2009-01-30 13:25:00,25.03,25.03,24.88,24.95,17200.0,20.9374,20.9374,20.8119,20.8705,17200.0
2009-01-30 13:30:00,24.95,24.95,24.84,24.92,13000.0,20.8705,20.8705,20.7785,20.8454,13000.0
2009-01-30 13:35:00,24.92,24.92,24.83,24.84,14500.0,20.8454,20.8454,20.7701,20.7785,14500.0
2009-01-30 13:40:00,24.84,24.89,24.78,24.87,11700.0,20.7785,20.8203,20.7283,20.8035,11700.0
2009-01-30 13:45:00,24.88,24.92,24.82,24.89,14600.0,20.8119,20.8454,20.7617,20.8203,14600.0
2009-01-30 13:50:00,24.9,24.95,24.86,24.89,8700.0,20.8286,20.8705,20.7952,20.8203,8700.0
2009-01-30 13:55:00,24.88,25.01,24.86,24.98,13300.0,20.8119,20.9207,20.7952,20.8956,13300.0
2009-01-30 14:00:00,24.96,25.03,24.93,25.0,14100.0,20.8788,20.9374,20.8537,20.9123,14100.0
2009-01-30 14:05:00,24.98,25.0,24.91,24.93,11600.0,20.8956,20.9123,20.837,20.8537,11600.0
2009-01-30 14:10:00,24.91,24.97,24.89,24.94,8200.0,20.837,20.8872,20.8203,20.8621,8200.0
2009-01-30 14:15:00,24.94,24.96,24.89,24.92,3900.0,20.8621,20.8788,20.8203,20.8454,3900.0
2009-01-30 14:20:00,24.92,24.92,24.87,24.88,6600.0,20.8454,20.8454,20.8035,20.8119,6600.0
2009-01-30 14:25:00,24.88,25.07,24.88,25.01,7700.0,20.8119,20.9708,20.8119,20.9207,7700.0
2009-01-30 14:30:00,25.03,25.08,24.98,25.01,10200.0,20.9374,20.9792,20.8956,20.9207,10200.0
2009-01-30 14:35:00,25.02,25.05,24.98,24.98,4100.0,20.929,20.9541,20.8956,20.8956,4100.0
2009-01-30 14:40:00,24.98,24.98,24.93,24.94,7900.0,20.8956,20.8956,20.8537,20.8621,7900.0
2009-01-30 14:45:00,24.94,24.94,24.86,24.87,7000.0,20.8621,20.8621,20.7952,20.8035,7000.0
2009-01-30 14:50:00,24.88,24.89,24.78,24.78,9300.0,20.8119,20.8203,20.7283,20.7283,9300.0
2009-01-30 14:55:00,24.79,24.86,24.77,24.85,12900.0,20.7366,20.7952,20.7199,20.7868,12900.0
2009-01-30 15:00:00,24.85,24.92,24.81,24.81,18800.0,20.7868,20.8454,20.7534,20.7534,18800.0
2009-01-30 15:05:00,24.84,24.85,24.78,24.79,21100.0,20.7785,20.7868,20.7283,20.7366,21100.0
2009-01-30 15:10:00,24.77,24.93,24.75,24.89,17500.0,20.7199,20.8537,20.7032,20.8203,17500.0
2009-01-30 15:15:00,24.89,24.91,24.76,24.78,16000.0,20.8203,20.837,20.7115,20.7283,16000.0
2009-01-30 15:20:00,24.77,24.77,24.7,24.7,16200.0,20.7199,20.7199,20.6613,20.6613,16200.0
2009-01-30 15:25:00,24.7,24.81,24.69,24.7,30300.0,20.6613,20.7534,20.653,20.6613,30300.0
2009-01-30 15:30:00,24.71,24.72,24.64,24.68,19800.0,20.6697,20.6781,20.6112,20.6446,19800.0
2009-01-30 15:35:00,24.67,24.71,24.63,24.67,20500.0,20.6362,20.6697,20.6028,20.6362,20500.0
2009-01-30 15:40:00,24.68,24.78,24.62,24.71,62200.0,20.6446,20.7283,20.5944,20.6697,62200.0
2009-01-30 15:45:00,24.7,24.82,24.68,24.76,46500.0,20.6613,20.7617,20.6446,20.7115,46500.0
2009-01-30 15:50:00,24.77,24.78,24.68,24.69,28700.0,20.7199,20.7283,20.6446,20.653,28700.0
2009-01-30 15:55:00,24.69,24.75,24.63,24.75,57300.0,20.653,20.7032,20.6028,20.7032,57300.0
2009-02-02 09:30:00,24.38,24.41,24.22,24.33,19000.0,20.3937,20.4188,20.2598,20.3518,19000.0
2009-02-02 09:35:00,24.32,24.45,24.29,24.43,7500.0,20.3435,20.4522,20.3184,20.4355,7500.0
2009-02-02 09:40:00,24.44,24.45,24.24,24.43,23400.0,20.4439,20.4522,20.2766,20.4355,23400.0
2009-02-02 09:45:00,24.43,24.44,24.28,24.32,10800.0,20.4355,20.4439,20.31,20.3435,10800.0
2009-02-02 09:50:00,24.32,24.36,24.23,24.23,8900.0,20.3435,20.3769,20.2682,20.2682,8900.0
2009-02-02 09:55:00,24.23,24.27,24.18,24.27,6700.0,20.2682,20.3017,20.2264,20.3017,6700.0
2009-02-02 10:00:00,24.3,24.4,24.3,24.34,17700.0,20.3267,20.4104,20.3267,20.3602,17700.0
2009-02-02 10:05:00,24.35,24.45,24.32,24.43,24900.0,20.3686,20.4522,20.3435,20.4355,24900.0
2009-02-02 10:10:00,24.41,24.49,24.38,24.49,14900.0,20.4188,20.4857,20.3937,20.4857,14900.0
2009-02-02 10:15:00,24.48,24.52,24.38,24.39,27700.0,20.4773,20.5108,20.3937,20.402,27700.0
2009-02-02 10:20:00,24.4,24.43,24.31,24.32,29300.0,20.4104,20.4355,20.3351,20.3435,29300.0
2009-02-02 10:25:00,24.32,24.32,24.21,24.23,26300.0,20.3435,20.3435,20.2515,20.2682,26300.0
2009-02-02 10:30:00,24.23,24.24,24.11,24.14,19000.0,20.2682,20.2766,20.1678,20.1929,19000.0
2009-02-02 10:35:00,24.14,24.22,24.12,24.18,29800.0,20.1929,20.2598,20.1762,20.2264,29800.0
2009-02-02 10:40:00,24.19,24.2,24.11,24.12,21700.0,20.2347,20.2431,20.1678,20.1762,21700.0
2009-02-02 10:45:00,24.11,24.14,24.06,24.07,22000.0,20.1678,20.1929,20.126,20.1344,22000.0
2009-02-02 10:50:00,24.06,24.08,24.01,24.05,20400.0,20.126,20.1427,20.0842,20.1176,20400.0
2009-02-02 10:55:00,24.08,24.19,24.08,24.15,7300.0,20.1427,20.2347,20.1427,20.2013,7300.0
2009-02-02 11:00:00,24.15,24.17,24.12,24.13,8800.0,20.2013,20.218,20.1762,20.1845,8800.0
2009-02-02 11:05:00,24.13,24.14,24.08,24.08,18700.0,20.1845,20.1929,20.1427,20.1427,18700.0
2009-02-02 11:10:00,24.11,24.16,24.09,24.14,17500.0,20.1678,20.2096,20.1511,20.1929,17500.0
2009-02-02 11:15:00,24.14,24.2,24.12,24.18,14300.0,20.1929,20.2431,20.1762,20.2264,14300.0
2009-02-02 11:20:00,24.18,24.18,24.09,24.14,8300.0,20.2264,20.2264,20.1511,20.1929,8300.0
2009-02-02 11:25:00,24.14,24.15,24.08,24.13,20200.0,20.1929,20.2013,20.1427,20.1845,20200.0
2009-02-02 11:30:00,24.14,24.16,24.08,24.16,14700.0,20.1929,20.2096,20.1427,20.2096,14700.0
2009-02-02 11:35:00,24.16,24.19,24.12,24.12,12600.0,20.2096,20.2347,20.1762,20.1762,12600.0
2009-02-02 11:40:00,24.1,24.13,24.05,24.12,14600.0,20.1594,20.1845,20.1176,20.1762,14600.0
2009-02-02 11:45:00,24.14,24.2,24.13,24.18,10100.0,20.1929,20.2431,20.1845,20.2264,10100.0
2009-02-02 11:50:00,24.16,24.23,24.16,24.19,5300.0,20.2096,20.2682,20.2096,20.2347,5300.0
2009-02-02 11:55:00,24.21,24.24,24.16,24.2,7300.0,20.2515,20.2766,20.2096,20.2431,7300.0
2009-02-02 12:00:00,24.19,24.31,24.19,24.28,11200.0,20.2347,20.3351,20.2347,20.31,11200.0
2009-02-02 12:05:00,24.26,24.26,24.19,24.2,7400.0,20.2933,20.2933,20.2347,20.2431,7400.0
2009-02-02 12:10:00,24.18,24.21,24.17,24.2,4800.0,20.2264,20.2515,20.218,20.2431,4800.0
2009-02-02 12:15:00,24.19,24.24,24.17,24.23,4100.0,20.2347,20.2766,20.218,20.2682,4100.0
2009-02-02 12:20:00,24.24,24.25,24.18,24.2,5300.0,20.2766,20.2849,20.2264,20.2431,5300.0
2009-02-02 12:25:00,24.18,24.25,24.16,24.25,6100.0,20.2264,20.2849,20.2096,20.2849,6100.0
2009-02-02 12:30:00,24.24,24.3,24.24,24.28,7300.0,20.2766,20.3267,20.2766,20.31,7300.0
2009-02-02 12:35:00,24.28,24.35,24.27,24.34,7000.0,20.31,20.3686,20.3017,20.3602,7000.0
2009-02-02 12:40:00,24.36,24.38,24.33,24.35,6800.0,20.3769,20.3937,20.3518,20.3686,6800.0
2009-02-02 12:45:00,24.36,24.39,24.34,24.34,10100.0,20.3769,20.402,20.3602,20.3602,10100.0
2009-02-02 12:50:00,24.34,24.34,24.32,24.33,3900.0,20.3602,20.3602,20.3435,20.3518,3900.0
2009-02-02 12:55:00,24.34,24.39,24.34,24.37,4000.0,20.3602,20.402,20.3602,20.3853,4000.0
2009-02-02 13:00:00,24.37,24.39,24.35,24.38,7000.0,20.3853,20.402,20.3686,20.3937,7000.0
2009-02-02 13:05:00,24.36,24.37,24.3,24.3,6300.0,20.3769,20.3853,20.3267,20.3267,6300.0
2009-02-02 13:10:00,24.3,24.3,24.24,24.25,4900.0,20.3267,20.3267,20.2766,20.2849,4900.0
2009-02-02 13:15:00,24.24,24.24,24.18,24.21,6100.0,20.2766,20.2766,20.2264,20.2515,6100.0
2009-02-02 13:20:00,24.22,24.22,24.15,24.17,8400.0,20.2598,20.2598,20.2013,20.218,8400.0
2009-02-02 13:25:00,24.17,24.18,24.15,24.18,2300.0,20.218,20.2264,20.2013,20.2264,2300.0
2009-02-02 13:30:00,24.18,24.23,24.17,24.23,10300.0,20.2264,20.2682,20.218,20.2682,10300.0
2009-02-02 13:35:00,24.23,24.26,24.23,24.26,6400.0,20.2682,20.2933,20.2682,20.2933,6400.0
2009-02-02 13:40:00,24.24,24.26,24.21,24.21,8400.0,20.2766,20.2933,20.2515,20.2515,8400.0
2009-02-02 13:45:00,24.24,24.28,24.24,24.28,4000.0,20.2766,20.31,20.2766,20.31,4000.0
2009-02-02 13:50:00,24.27,24.27,24.17,24.17,9500.0,20.3017,20.3017,20.218,20.218,9500.0
2009-02-02 13:55:00,24.18,24.21,24.13,24.21,23700.0,20.2264,20.2515,20.1845,20.2515,23700.0
2009-02-02 14:00:00,24.2,24.24,24.18,24.24,29400.0,20.2431,20.2766,20.2264,20.2766,29400.0
2009-02-02 14:05:00,24.23,24.3,24.23,24.27,21900.0,20.2682,20.3267,20.2682,20.3017,21900.0
2009-02-02 14:10:00,24.29,24.33,24.26,24.3,9400.0,20.3184,20.3518,20.2933,20.3267,9400.0
2009-02-02 14:15:00,24.29,24.36,24.29,24.33,9400.0,20.3184,20.3769,20.3184,20.3518,9400.0
2009-02-02 14:20:00,24.34,24.36,24.3,24.31,15600.0,20.3602,20.3769,20.3267,20.3351,15600.0
2009-02-02 14:25:00,24.3,24.36,24.28,24.35,9800.0,20.3267,20.3769,20.31,20.3686,9800.0
2009-02-02 14:30:00,24.36,24.36,24.33,24.34,15400.0,20.3769,20.3769,20.3518,20.3602,15400.0
2009-02-02 14:35:00,24.35,24.37,24.31,24.35,19500.0,20.3686,20.3853,20.3351,20.3686,19500.0
2009-02-02 14:40:00,24.34,24.45,24.34,24.43,18700.0,20.3602,20.4522,20.3602,20.4355,18700.0
2009-02-02 14:45:00,24.43,24.45,24.36,24.4,14500.0,20.4355,20.4522,20.3769,20.4104,14500.0
2009-02-02 14:50:00,24.38,24.4,24.35,24.39,10100.0,20.3937,20.4104,20.3686,20.402,10100.0
2009-02-02 14:55:00,24.39,24.41,24.36,24.36,12600.0,20.402,20.4188,20.3769,20.3769,12600.0
2009-02-02 15:00:00,24.37,24.45,24.35,24.45,20400.0,20.3853,20.4522,20.3686,20.4522,20400.0
2009-02-02 15:05:00,24.46,24.52,24.42,24.5,67900.0,20.4606,20.5108,20.4271,20.494,67900.0
2009-02-02 15:10:00,24.51,24.51,24.45,24.49,22700.0,20.5024,20.5024,20.4522,20.4857,22700.0
2009-02-02 15:15:00,24.49,24.51,24.45,24.45,14800.0,20.4857,20.5024,20.4522,20.4522,14800.0
2009-02-02 15:20:00,24.45,24.5,24.42,24.45,31200.0,20.4522,20.494,20.4271,20.4522,31200.0
2009-02-02 15:25:00,24.47,24.5,24.44,24.5,29000.0,20.4689,20.494,20.4439,20.494,29000.0
2009-02-02 15:30:00,24.51,24.62,24.51,24.58,20300.0,20.5024,20.5944,20.5024,20.561,20300.0
2009-02-02 15:35:00,24.58,24.63,24.55,24.57,15000.0,20.561,20.6028,20.5359,20.5526,15000.0
2009-02-02 15:40:00,24.58,24.7,24.57,24.67,70000.0,20.561,20.6613,20.5526,20.6362,70000.0
2009-02-02 15:45:00,24.65,24.68,24.6,24.65,42400.0,20.6195,20.6446,20.5777,20.6195,42400.0
2009-02-02 15:50:00,24.65,24.71,24.62,24.71,62000.0,20.6195,20.6697,20.5944,20.6697,62000.0
2009-02-02 15:55:00,24.7,24.7,24.62,24.66,112200.0,20.6613,20.6613,20.5944,20.6279,112200.0
2009-02-03 09:30:00,24.7,24.85,24.58,24.68,18800.0,20.6613,20.7868,20.561,20.6446,18800.0
2009-02-03 09:35:00,24.68,24.78,24.63,24.74,10900.0,20.6446,20.7283,20.6028,20.6948,10900.0
2009-02-03 09:40:00,24.69,24.72,24.56,24.59,12700.0,20.653,20.6781,20.5442,20.5693,12700.0
2009-02-03 09:45:00,24.59,24.59,24.43,24.47,17300.0,20.5693,20.5693,20.4355,20.4689,17300.0
2009-02-03 09:50:00,24.47,24.49,24.41,24.47,15300.0,20.4689,20.4857,20.4188,20.4689,15300.0
2009-02-03 09:55:00,24.48,24.53,24.48,24.51,7400.0,20.4773,20.5191,20.4773,20.5024,7400.0
2009-02-03 10:00:00,24.51,24.61,24.5,24.54,26000.0,20.5024,20.5861,20.494,20.5275,26000.0
2009-02-03 10:05:00,24.56,24.67,24.54,24.56,20500.0,20.5442,20.6362,20.5275,20.5442,20500.0
2009-02-03 10:10:00,24.56,24.63,24.5,24.54,4000.0,20.5442,20.6028,20.494,20.5275,4000.0
2009-02-03 10:15:00,24.53,24.62,24.43,24.43,10200.0,20.5191,20.5944,20.4355,20.4355,10200.0
2009-02-03 10:20:00,24.4,24.44,24.35,24.39,13000.0,20.4104,20.4439,20.3686,20.402,13000.0
2009-02-03 10:25:00,24.37,24.46,24.33,24.45,7200.0,20.3853,20.4606,20.3518,20.4522,7200.0
2009-02-03 10:30:00,24.43,24.52,24.41,24.48,11100.0,20.4355,20.5108,20.4188,20.4773,11100.0
2009-02-03 10:35:00,24.49,24.6,24.49,24.54,7700.0,20.4857,20.5777,20.4857,20.5275,7700.0
2009-02-03 10:40:00,24.54,24.61,24.51,24.61,6500.0,20.5275,20.5861,20.5024,20.5861,6500.0
2009-02-03 10:45:00,24.61,24.66,24.61,24.64,14500.0,20.5861,20.6279,20.5861,20.6112,14500.0
2009-02-03 10:50:00,24.64,24.66,24.59,24.6,8900.0,20.6112,20.6279,20.5693,20.5777,8900.0
2009-02-03 10:55:00,24.6,24.62,24.55,24.62,5800.0,20.5777,20.5944,20.5359,20.5944,5800.0
2009-02-03 11:00:00,24.62,24.7,24.62,24.69,8000.0,20.5944,20.6613,20.5944,20.653,8000.0
2009-02-03 11:05:00,24.7,24.75,24.69,24.69,17300.0,20.6613,20.7032,20.653,20.653,17300.0
2009-02-03 11:10:00,24.7,24.76,24.7,24.75,6200.0,20.6613,20.7115,20.6613,20.7032,6200.0
2009-02-03 11:15:00,24.75,24.77,24.69,24.73,8900.0,20.7032,20.7199,20.653,20.6864,8900.0
2009-02-03 11:20:00,24.74,24.79,24.72,24.76,14600.0,20.6948,20.7366,20.6781,20.7115,14600.0
2009-02-03 11:25:00,24.76,24.78,24.73,24.74,6200.0,20.7115,20.7283,20.6864,20.6948,6200.0
2009-02-03 11:30:00,24.74,24.75,24.68,24.7,5900.0,20.6948,20.7032,20.6446,20.6613,5900.0
2009-02-03 11:35:00,24.67,24.68,24.62,24.62,4600.0,20.6362,20.6446,20.5944,20.5944,4600.0
2009-02-03 11:40:00,24.61,24.67,24.59,24.65,6400.0,20.5861,20.6362,20.5693,20.6195,6400.0
2009-02-03 11:45:00,24.64,24.72,24.61,24.72,7200.0,20.6112,20.6781,20.5861,20.6781,7200.0
2009-02-03 11:50:00,24.71,24.71,24.66,24.69,7500.0,20.6697,20.6697,20.6279,20.653,7500.0
2009-02-03 11:55:00,24.69,24.69,24.64,24.66,8800.0,20.653,20.653,20.6112,20.6279,8800.0
2009-02-03 12:00:00,24.66,24.67,24.61,24.64,12400.0,20.6279,20.6362,20.5861,20.6112,12400.0
2009-02-03 12:05:00,24.63,24.63,24.6,24.63,4000.0,20.6028,20.6028,20.5777,20.6028,4000.0
2009-02-03 12:10:00,24.6,24.6,24.56,24.6,10000.0,20.5777,20.5777,20.5442,20.5777,10000.0
2009-02-03 12:15:00,24.59,24.67,24.58,24.59,9700.0,20.5693,20.6362,20.561,20.5693,9700.0
2009-02-03 12:20:00,24.59,24.6,24.57,24.6,4400.0,20.5693,20.5777,20.5526,20.5777,4400.0
2009-02-03 12:25:00,24.61,24.64,24.61,24.64,5300.0,20.5861,20.6112,20.5861,20.6112,5300.0
2009-02-03 12:30:00,24.64,24.65,24.6,24.64,21800.0,20.6112,20.6195,20.5777,20.6112,21800.0
2009-02-03 12:35:00,24.64,24.64,24.59,24.6,6700.0,20.6112,20.6112,20.5693,20.5777,6700.0
2009-02-03 12:40:00,24.6,24.65,24.6,24.63,29500.0,20.5777,20.6195,20.5777,20.6028,29500.0
2009-02-03 12:45:00,24.63,24.65,24.61,24.62,19600.0,20.6028,20.6195,20.5861,20.5944,19600.0
2009-02-03 12:50:00,24.61,24.63,24.61,24.62,7200.0,20.5861,20.6028,20.5861,20.5944,7200.0
2009-02-03 12:55:00,24.61,24.62,24.58,24.58,14700.0,20.5861,20.5944,20.561,20.561,14700.0
2009-02-03 13:00:00,24.56,24.6,24.56,24.56,23900.0,20.5442,20.5777,20.5442,20.5442,23900.0
2009-02-03 13:05:00,24.57,24.6,24.54,24.55,20400.0,20.5526,20.5777,20.5275,20.5359,20400.0
2009-02-03 13:10:00,24.55,24.6,24.55,24.57,10400.0,20.5359,20.5777,20.5359,20.5526,10400.0
2009-02-03 13:15:00,24.6,24.61,24.59,24.61,13300.0,20.5777,20.5861,20.5693,20.5861,13300.0
2009-02-03 13:20:00,24.6,24.61,24.59,24.6,38800.0,20.5777,20.5861,20.5693,20.5777,38800.0
2009-02-03 13:25:00,24.61,24.61,24.57,24.6,17000.0,20.5861,20.5861,20.5526,20.5777,17000.0
2009-02-03 13:30:00,24.6,24.64,24.58,24.63,12800.0,20.5777,20.6112,20.561,20.6028,12800.0
2009-02-03 13:35:00,24.62,24.66,24.61,24.64,23500.0,20.5944,20.6279,20.5861,20.6112,23500.0
2009-02-03 13:40:00,24.65,24.69,24.64,24.64,12600.0,20.6195,20.653,20.6112,20.6112,12600.0
2009-02-03 13:45:00,24.65,24.67,24.59,24.63,11200.0,20.6195,20.6362,20.5693,20.6028,11200.0
2009-02-03 13:50:00,24.61,24.61,24.56,24.6,9500.0,20.5861,20.5861,20.5442,20.5777,9500.0
2009-02-03 13:55:00,24.61,24.7,24.6,24.69,10800.0,20.5861,20.6613,20.5777,20.653,10800.0
2009-02-03 14:00:00,24.69,24.72,24.68,24.68,13600.0,20.653,20.6781,20.6446,20.6446,13600.0
2009-02-03 14:05:00,24.68,24.81,24.68,24.81,13000.0,20.6446,20.7534,20.6446,20.7534,13000.0
2009-02-03 14:10:00,24.82,24.88,24.8,24.8,10700.0,20.7617,20.8119,20.745,20.745,10700.0
2009-02-03 14:15:00,24.81,24.88,24.77,24.83,11000.0,20.7534,20.8119,20.7199,20.7701,11000.0
2009-02-03 14:20:00,24.84,24.85,24.81,24.84,6100.0,20.7785,20.7868,20.7534,20.7785,6100.0
2009-02-03 14:25:00,24.85,24.89,24.78,24.78,9400.0,20.7868,20.8203,20.7283,20.7283,9400.0
2009-02-03 14:30:00,24.79,24.83,24.78,24.82,14900.0,20.7366,20.7701,20.7283,20.7617,14900.0
2009-02-03 14:35:00,24.82,24.89,24.82,24.84,13500.0,20.7617,20.8203,20.7617,20.7785,13500.0
2009-02-03 14:40:00,24.84,24.9,24.84,24.88,13400.0,20.7785,20.8286,20.7785,20.8119,13400.0
2009-02-03 14:45:00,24.88,24.88,24.84,24.86,8100.0,20.8119,20.8119,20.7785,20.7952,8100.0
2009-02-03 14:50:00,24.87,24.89,24.83,24.83,9400.0,20.8035,20.8203,20.7701,20.7701,9400.0
2009-02-03 14:55:00,24.83,24.85,24.79,24.85,11700.0,20.7701,20.7868,20.7366,20.7868,11700.0
2009-02-03 15:00:00,24.84,24.89,24.8,24.81,26400.0,20.7785,20.8203,20.745,20.7534,26400.0
2009-02-03 15:05:00,24.82,24.94,24.81,24.94,18000.0,20.7617,20.8621,20.7534,20.8621,18000.0
2009-02-03 15:10:00,24.95,25.03,24.95,25.01,24100.0,20.8705,20.9374,20.8705,20.9207,24100.0
2009-02-03 15:15:00,25.01,25.06,24.97,25.01,18200.0,20.9207,20.9625,20.8872,20.9207,18200.0
2009-02-03 15:20:00,25.02,25.1,24.97,25.07,30700.0,20.929,20.9959,20.8872,20.9708,30700.0
2009-02-03 15:25:00,25.07,25.08,25.01,25.02,21300.0,20.9708,20.9792,20.9207,20.929,21300.0
2009-02-03 15:30:00,25.03,25.07,25.01,25.03,34100.0,20.9374,20.9708,20.9207,20.9374,34100.0
2009-02-03 15:35:00,25.04,25.1,25.0,25.1,48900.0,20.9457,20.9959,20.9123,20.9959,48900.0
2009-02-03 15:40:00,25.11,25.15,24.97,24.98,63500.0,21.0043,21.0378,20.8872,20.8956,63500.0
2009-02-03 15:45:00,24.98,25.04,24.95,24.97,54000.0,20.8956,20.9457,20.8705,20.8872,54000.0
2009-02-03 15:50:00,24.98,25.05,24.98,25.01,33800.0,20.8956,20.9541,20.8956,20.9207,33800.0
2009-02-03 15:55:00,25.01,25.09,25.0,25.01,100000.0,20.9207,20.9876,20.9123,20.9207,100000.0
2009-02-04 09:30:00,25.18,25.2,24.89,25.07,8300.0,21.0629,21.0796,20.8203,20.9708,8300.0
2009-02-04 09:35:00,25.0,25.05,24.8,24.8,8700.0,20.9123,20.9541,20.745,20.745,8700.0
2009-02-04 09:40:00,24.85,25.04,24.85,24.89,25000.0,20.7868,20.9457,20.7868,20.8203,25000.0
2009-02-04 09:45:00,24.9,24.91,24.86,24.91,12100.0,20.8286,20.837,20.7952,20.837,12100.0
2009-02-04 09:50:00,24.9,24.98,24.85,24.97,14900.0,20.8286,20.8956,20.7868,20.8872,14900.0
2009-02-04 09:55:00,24.99,25.01,24.91,24.92,7100.0,20.9039,20.9207,20.837,20.8454,7100.0
2009-02-04 10:00:00,24.95,25.05,24.93,25.0,21300.0,20.8705,20.9541,20.8537,20.9123,21300.0
2009-02-04 10:05:00,25.0,25.08,24.97,25.0,20100.0,20.9123,20.9792,20.8872,20.9123,20100.0
2009-02-04 10:10:00,25.0,25.12,24.98,24.99,20600.0,20.9123,21.0127,20.8956,20.9039,20600.0
2009-02-04 10:15:00,25.02,25.13,25.02,25.09,11600.0,20.929,21.021,20.929,20.9876,11600.0
2009-02-04 10:20:00,25.09,25.22,25.08,25.19,14200.0,20.9876,21.0963,20.9792,21.0712,14200.0
2009-02-04 10:25:00,25.2,25.33,25.2,25.33,12000.0,21.0796,21.1883,21.0796,21.1883,12000.0
2009-02-04 10:30:00,25.31,25.38,25.28,25.36,19600.0,21.1716,21.2302,21.1465,21.2134,19600.0
2009-02-04 10:35:00,25.36,25.41,25.33,25.35,19600.0,21.2134,21.2553,21.1883,21.2051,19600.0
2009-02-04 10:40:00,25.34,25.38,25.28,25.38,10200.0,21.1967,21.2302,21.1465,21.2302,10200.0
2009-02-04 10:45:00,25.38,25.42,25.34,25.34,7900.0,21.2302,21.2636,21.1967,21.1967,7900.0
2009-02-04 10:50:00,25.32,25.36,25.27,25.31,6900.0,21.18,21.2134,21.1381,21.1716,6900.0
2009-02-04 10:55:00,25.32,25.46,25.32,25.46,9300.0,21.18,21.2971,21.18,21.2971,9300.0
2009-02-04 11:00:00,25.43,25.46,25.35,25.35,6900.0,21.272,21.2971,21.2051,21.2051,6900.0
2009-02-04 11:05:00,25.35,25.41,25.35,25.39,4700.0,21.2051,21.2553,21.2051,21.2385,4700.0
2009-02-04 11:10:00,25.42,25.44,25.35,25.38,3000.0,21.2636,21.2803,21.2051,21.2302,3000.0
2009-02-04 11:15:00,25.37,25.37,25.27,25.27,8600.0,21.2218,21.2218,21.1381,21.1381,8600.0
2009-02-04 11:20:00,25.29,25.3,25.24,25.3,4800.0,21.1549,21.1632,21.113,21.1632,4800.0
2009-02-04 11:25:00,25.33,25.35,25.3,25.32,3500.0,21.1883,21.2051,21.1632,21.18,3500.0
2009-02-04 11:30:00,25.3,25.39,25.29,25.38,10000.0,21.1632,21.2385,21.1549,21.2302,10000.0
2009-02-04 11:35:00,25.38,25.39,25.36,25.38,7600.0,21.2302,21.2385,21.2134,21.2302,7600.0
2009-02-04 11:40:00,25.36,25.38,25.34,25.37,6000.0,21.2134,21.2302,21.1967,21.2218,6000.0
2009-02-04 11:45:00,25.34,25.34,25.29,25.3,5200.0,21.1967,21.1967,21.1549,21.1632,5200.0
2009-02-04 11:50:00,25.31,25.37,25.31,25.36,2300.0,21.1716,21.2218,21.1716,21.2134,2300.0
2009-02-04 11:55:00,25.35,25.38,25.35,25.36,7000.0,21.2051,21.2302,21.2051,21.2134,7000.0
2009-02-04 12:00:00,25.35,25.44,25.35,25.44,9200.0,21.2051,21.2803,21.2051,21.2803,9200.0
2009-02-04 12:05:00,25.41,25.45,25.41,25.44,6400.0,21.2553,21.2887,21.2553,21.2803,6400.0
2009-02-04 12:10:00,25.44,25.52,25.44,25.49,20600.0,21.2803,21.3473,21.2803,21.3222,20600.0
2009-02-04 12:15:00,25.44,25.47,25.43,25.45,5500.0,21.2803,21.3054,21.272,21.2887,5500.0
2009-02-04 12:20:00,25.43,25.44,25.35,25.35,5300.0,21.272,21.2803,21.2051,21.2051,5300.0
2009-02-04 12:25:00,25.35,25.4,25.35,25.37,5300.0,21.2051,21.2469,21.2051,21.2218,5300.0
2009-02-04 12:30:00,25.37,25.44,25.35,25.42,16000.0,21.2218,21.2803,21.2051,21.2636,16000.0
2009-02-04 12:35:00,25.4,25.42,25.35,25.37,16000.0,21.2469,21.2636,21.2051,21.2218,16000.0
2009-02-04 12:40:00,25.38,25.42,25.35,25.4,9400.0,21.2302,21.2636,21.2051,21.2469,9400.0
2009-02-04 12:45:00,25.39,25.41,25.38,25.38,2600.0,21.2385,21.2553,21.2302,21.2302,2600.0
2009-02-04 12:50:00,25.39,25.42,25.27,25.29,5900.0,21.2385,21.2636,21.1381,21.1549,5900.0
2009-02-04 12:55:00,25.3,25.3,25.26,25.29,3600.0,21.1632,21.1632,21.1298,21.1549,3600.0
2009-02-04 13:00:00,25.28,25.28,25.2,25.24,4300.0,21.1465,21.1465,21.0796,21.113,4300.0
2009-02-04 13:05:00,25.24,25.3,25.24,25.3,3800.0,21.113,21.1632,21.113,21.1632,3800.0
2009-02-04 13:10:00,25.27,25.29,25.22,25.26,5100.0,21.1381,21.1549,21.0963,21.1298,5100.0
2009-02-04 13:15:00,25.26,25.26,25.19,25.19,6100.0,21.1298,21.1298,21.0712,21.0712,6100.0
2009-02-04 13:20:00,25.19,25.26,25.18,25.26,3200.0,21.0712,21.1298,21.0629,21.1298,3200.0
2009-02-04 13:25:00,25.26,25.37,25.25,25.37,7000.0,21.1298,21.2218,21.1214,21.2218,7000.0
2009-02-04 13:30:00,25.34,25.39,25.31,25.33,6900.0,21.1967,21.2385,21.1716,21.1883,6900.0
2009-02-04 13:35:00,25.33,25.33,25.24,25.25,9700.0,21.1883,21.1883,21.113,21.1214,9700.0
2009-02-04 13:40:00,25.23,25.23,25.17,25.17,8000.0,21.1047,21.1047,21.0545,21.0545,8000.0
2009-02-04 13:45:00,25.16,25.18,25.07,25.09,17100.0,21.0461,21.0629,20.9708,20.9876,17100.0
2009-02-04 13:50:00,25.1,25.12,25.0,25.11,31500.0,20.9959,21.0127,20.9123,21.0043,31500.0
2009-02-04 13:55:00,25.09,25.19,25.09,25.16,16200.0,20.9876,21.0712,20.9876,21.0461,16200.0
2009-02-04 14:00:00,25.15,25.16,25.11,25.13,11400.0,21.0378,21.0461,21.0043,21.021,11400.0
2009-02-04 14:05:00,25.13,25.13,25.02,25.03,10100.0,21.021,21.021,20.929,20.9374,10100.0
2009-02-04 14:10:00,25.03,25.09,24.98,25.08,19000.0,20.9374,20.9876,20.8956,20.9792,19000.0
2009-02-04 14:15:00,25.09,25.1,25.01,25.03,9100.0,20.9876,20.9959,20.9207,20.9374,9100.0
2009-02-04 14:20:00,25.01,25.07,24.95,24.96,15800.0,20.9207,20.9708,20.8705,20.8788,15800.0
2009-02-04 14:25:00,24.96,24.96,24.9,24.96,27500.0,20.8788,20.8788,20.8286,20.8788,27500.0
2009-02-04 14:30:00,24.96,24.96,24.88,24.9,22300.0,20.8788,20.8788,20.8119,20.8286,22300.0
2009-02-04 14:35:00,24.9,25.0,24.9,25.0,21600.0,20.8286,20.9123,20.8286,20.9123,21600.0
2009-02-04 14:40:00,25.0,25.0,24.96,24.98,15100.0,20.9123,20.9123,20.8788,20.8956,15100.0
2009-02-04 14:45:00,24.97,25.02,24.91,24.97,17500.0,20.8872,20.929,20.837,20.8872,17500.0
2009-02-04 14:50:00,24.99,25.0,24.92,24.98,19000.0,20.9039,20.9123,20.8454,20.8956,19000.0
2009-02-04 14:55:00,24.98,25.07,24.92,25.03,64600.0,20.8956,20.9708,20.8454,20.9374,64600.0
2009-02-04 15:00:00,25.03,25.13,24.97,25.13,39300.0,20.9374,21.021,20.8872,21.021,39300.0
2009-02-04 15:05:00,25.13,25.13,25.0,25.1,25700.0,21.021,21.021,20.9123,20.9959,25700.0
2009-02-04 15:10:00,25.1,25.1,24.98,25.0,27300.0,20.9959,20.9959,20.8956,20.9123,27300.0
2009-02-04 15:15:00,25.01,25.12,25.01,25.11,15900.0,20.9207,21.0127,20.9207,21.0043,15900.0
2009-02-04 15:20:00,25.1,25.1,24.99,25.08,17100.0,20.9959,20.9959,20.9039,20.9792,17100.0
2009-02-04 15:25:00,25.08,25.19,25.04,25.11,27500.0,20.9792,21.0712,20.9457,21.0043,27500.0
2009-02-04 15:30:00,25.1,25.16,25.07,25.12,18900.0,20.9959,21.0461,20.9708,21.0127,18900.0
2009-02-04 15:35:00,25.13,25.17,25.07,25.16,23700.0,21.021,21.0545,20.9708,21.0461,23700.0
2009-02-04 15:40:00,25.17,25.25,25.11,25.15,43600.0,21.0545,21.1214,21.0043,21.0378,43600.0
2009-02-04 15:45:00,25.16,25.23,25.11,25.15,26400.0,21.0461,21.1047,21.0043,21.0378,26400.0
2009-02-04 15:50:00,25.15,25.28,25.14,25.18,37400.0,21.0378,21.1465,21.0294,21.0629,37400.0
2009-02-04 15:55:00,25.17,25.18,25.11,25.14,47300.0,21.0545,21.0629,21.0043,21.0294,47300.0
2009-02-05 09:30:00,24.6,25.97,24.42,25.24,35700.0,20.5777,21.7237,20.4271,21.113,35700.0
2009-02-05 09:35:00,25.25,25.88,24.99,25.76,48100.0,21.1214,21.6484,20.9039,21.548,48100.0
2009-02-05 09:40:00,25.74,26.5,25.71,26.5,62400.0,21.5313,22.167,21.5062,22.167,62400.0
2009-02-05 09:45:00,26.49,26.72,26.47,26.69,113100.0,22.1587,22.3511,22.1419,22.326,113100.0
2009-02-05 09:50:00,26.7,27.3,26.68,27.28,95500.0,22.3343,22.8362,22.3176,22.8195,95500.0
2009-02-05 09:55:00,27.23,27.26,26.88,26.96,99200.0,22.7777,22.8028,22.4849,22.5518,99200.0
2009-02-05 10:00:00,26.93,26.97,26.7,26.74,71700.0,22.5267,22.5602,22.3343,22.3678,71700.0
2009-02-05 10:05:00,26.72,26.72,26.38,26.47,101700.0,22.3511,22.3511,22.0666,22.1419,101700.0
2009-02-05 10:10:00,26.48,26.55,26.45,26.47,58500.0,22.1503,22.2089,22.1252,22.1419,58500.0
2009-02-05 10:15:00,26.48,26.48,26.24,26.26,65200.0,22.1503,22.1503,21.9495,21.9663,65200.0
2009-02-05 10:20:00,26.25,26.27,26.08,26.08,41000.0,21.9579,21.9746,21.8157,21.8157,41000.0
2009-02-05 10:25:00,26.09,26.19,26.01,26.1,41300.0,21.8241,21.9077,21.7571,21.8324,41300.0
2009-02-05 10:30:00,26.1,26.4,26.0,26.4,97000.0,21.8324,22.0834,21.7488,22.0834,97000.0
2009-02-05 10:35:00,26.39,26.53,26.34,26.4,48700.0,22.075,22.1921,22.0332,22.0834,48700.0
2009-02-05 10:40:00,26.39,26.41,26.25,26.35,31700.0,22.075,22.0917,21.9579,22.0416,31700.0
2009-02-05 10:45:00,26.34,26.37,26.09,26.13,41100.0,22.0332,22.0583,21.8241,21.8575,41100.0
2009-02-05 10:50:00,26.13,26.32,26.13,26.23,32200.0,21.8575,22.0165,21.8575,21.9412,32200.0
2009-02-05 10:55:00,26.22,26.43,26.2,26.28,46200.0,21.9328,22.1085,21.9161,21.983,46200.0
2009-02-05 11:00:00,26.28,26.42,26.19,26.36,51600.0,21.983,22.1001,21.9077,22.0499,51600.0
2009-02-05 11:05:00,26.35,26.44,26.28,26.39,34300.0,22.0416,22.1168,21.983,22.075,34300.0
2009-02-05 11:10:00,26.38,26.41,26.35,26.37,30800.0,22.0666,22.0917,22.0416,22.0583,30800.0
2009-02-05 11:15:00,26.38,26.41,26.33,26.34,23000.0,22.0666,22.0917,22.0248,22.0332,23000.0
2009-02-05 11:20:00,26.33,26.35,26.24,26.29,28000.0,22.0248,22.0416,21.9495,21.9914,28000.0
2009-02-05 11:25:00,26.28,26.3,26.23,26.25,19600.0,21.983,21.9997,21.9412,21.9579,19600.0
2009-02-05 11:30:00,26.27,26.4,26.26,26.35,15500.0,21.9746,22.0834,21.9663,22.0416,15500.0
2009-02-05 11:35:00,26.35,26.42,26.25,26.27,17300.0,22.0416,22.1001,21.9579,21.9746,17300.0
2009-02-05 11:40:00,26.27,26.32,26.25,26.28,9900.0,21.9746,22.0165,21.9579,21.983,9900.0
2009-02-05 11:45:00,26.28,26.28,26.14,26.18,26500.0,21.983,21.983,21.8659,21.8993,26500.0
2009-02-05 11:50:00,26.18,26.24,26.17,26.19,25700.0,21.8993,21.9495,21.891,21.9077,25700.0
2009-02-05 11:55:00,26.19,26.42,26.18,26.4,36400.0,21.9077,22.1001,21.8993,22.0834,36400.0
2009-02-05 12:00:00,26.4,26.41,26.21,26.24,43900.0,22.0834,22.0917,21.9244,21.9495,43900.0
2009-02-05 12:05:00,26.24,26.31,26.18,26.2,24000.0,21.9495,22.0081,21.8993,21.9161,24000.0
2009-02-05 12:10:00,26.19,26.27,26.14,26.16,17800.0,21.9077,21.9746,21.8659,21.8826,17800.0
2009-02-05 12:15:00,26.18,26.22,26.1,26.16,21000.0,21.8993,21.9328,21.8324,21.8826,21000.0
2009-02-05 12:20:00,26.19,26.26,26.17,26.2,28900.0,21.9077,21.9663,21.891,21.9161,28900.0
2009-02-05 12:25:00,26.2,26.21,26.04,26.05,23300.0,21.9161,21.9244,21.7822,21.7906,23300.0
2009-02-05 12:30:00,26.05,26.16,26.05,26.11,15300.0,21.7906,21.8826,21.7906,21.8408,15300.0
2009-02-05 12:35:00,26.11,26.15,26.07,26.15,13500.0,21.8408,21.8743,21.8073,21.8743,13500.0
2009-02-05 12:40:00,26.14,26.19,26.14,26.17,13300.0,21.8659,21.9077,21.8659,21.891,13300.0
2009-02-05 12:45:00,26.17,26.18,26.04,26.07,15200.0,21.891,21.8993,21.7822,21.8073,15200.0
2009-02-05 12:50:00,26.07,26.07,25.92,25.97,24300.0,21.8073,21.8073,21.6819,21.7237,24300.0
2009-02-05 12:55:00,25.97,26.02,25.95,26.0,20500.0,21.7237,21.7655,21.707,21.7488,20500.0
2009-02-05 13:00:00,26.0,26.0,25.89,25.91,26800.0,21.7488,21.7488,21.6568,21.6735,26800.0
2009-02-05 13:05:00,25.93,25.93,25.88,25.91,22300.0,21.6902,21.6902,21.6484,21.6735,22300.0
2009-02-05 13:10:00,25.92,25.96,25.8,25.85,29500.0,21.6819,21.7153,21.5815,21.6233,29500.0
2009-02-05 13:15:00,25.86,25.87,25.78,25.81,13500.0,21.6317,21.64,21.5648,21.5898,13500.0
2009-02-05 13:20:00,25.82,25.84,25.72,25.74,17100.0,21.5982,21.6149,21.5146,21.5313,17100.0
2009-02-05 13:25:00,25.74,25.77,25.72,25.74,19600.0,21.5313,21.5564,21.5146,21.5313,19600.0
2009-02-05 13:30:00,25.75,25.77,25.72,25.73,18400.0,21.5397,21.5564,21.5146,21.5229,18400.0
2009-02-05 13:35:00,25.73,25.74,25.59,25.65,41700.0,21.5229,21.5313,21.4058,21.456,41700.0
2009-02-05 13:40:00,25.61,25.67,25.56,25.63,46800.0,21.4225,21.4727,21.3807,21.4393,46800.0
2009-02-05 13:45:00,25.63,25.63,25.53,25.54,29600.0,21.4393,21.4393,21.3556,21.364,29600.0
2009-02-05 13:50:00,25.54,25.65,25.51,25.64,18000.0,21.364,21.456,21.3389,21.4476,18000.0
2009-02-05 13:55:00,25.64,25.67,25.59,25.62,14800.0,21.4476,21.4727,21.4058,21.4309,14800.0
2009-02-05 14:00:00,25.61,25.7,25.61,25.69,27500.0,21.4225,21.4978,21.4225,21.4895,27500.0
2009-02-05 14:05:00,25.69,25.7,25.65,25.68,13300.0,21.4895,21.4978,21.456,21.4811,13300.0
2009-02-05 14:10:00,25.69,25.69,25.53,25.54,20300.0,21.4895,21.4895,21.3556,21.364,20300.0
2009-02-05 14:15:00,25.54,25.56,25.48,25.52,22400.0,21.364,21.3807,21.3138,21.3473,22400.0
2009-02-05 14:20:00,25.53,25.55,25.44,25.44,37400.0,21.3556,21.3724,21.2803,21.2803,37400.0
2009-02-05 14:25:00,25.43,25.56,25.4,25.52,25000.0,21.272,21.3807,21.2469,21.3473,25000.0
2009-02-05 14:30:00,25.54,25.55,25.45,25.45,32200.0,21.364,21.3724,21.2887,21.2887,32200.0
2009-02-05 14:35:00,25.46,25.49,25.42,25.45,49600.0,21.2971,21.3222,21.2636,21.2887,49600.0
2009-02-05 14:40:00,25.46,25.46,25.42,25.44,16800.0,21.2971,21.2971,21.2636,21.2803,16800.0
2009-02-05 14:45:00,25.44,25.46,25.31,25.31,27500.0,21.2803,21.2971,21.1716,21.1716,27500.0
2009-02-05 14:50:00,25.32,25.32,25.16,25.26,70400.0,21.18,21.18,21.0461,21.1298,70400.0
2009-02-05 14:55:00,25.27,25.32,25.22,25.27,36800.0,21.1381,21.18,21.0963,21.1381,36800.0
2009-02-05 15:00:00,25.27,25.31,25.19,25.22,39200.0,21.1381,21.1716,21.0712,21.0963,39200.0
2009-02-05 15:05:00,25.21,25.34,25.18,25.34,31500.0,21.088,21.1967,21.0629,21.1967,31500.0
2009-02-05 15:10:00,25.32,25.39,25.28,25.37,22600.0,21.18,21.2385,21.1465,21.2218,22600.0
2009-02-05 15:15:00,25.4,25.49,25.39,25.4,25300.0,21.2469,21.3222,21.2385,21.2469,25300.0
2009-02-05 15:20:00,25.4,25.43,25.35,25.35,30600.0,21.2469,21.272,21.2051,21.2051,30600.0
2009-02-05 15:25:00,25.36,25.43,25.35,25.39,33000.0,21.2134,21.272,21.2051,21.2385,33000.0
2009-02-05 15:30:00,25.4,25.43,25.36,25.37,46100.0,21.2469,21.272,21.2134,21.2218,46100.0
2009-02-05 15:35:00,25.37,25.38,25.28,25.29,49700.0,21.2218,21.2302,21.1465,21.1549,49700.0
2009-02-05 15:40:00,25.29,25.41,25.28,25.36,77800.0,21.1549,21.2553,21.1465,21.2134,77800.0
2009-02-05 15:45:00,25.37,25.37,25.24,25.35,54700.0,21.2218,21.2218,21.113,21.2051,54700.0
2009-02-05 15:50:00,25.35,25.37,25.26,25.29,79600.0,21.2051,21.2218,21.1298,21.1549,79600.0
2009-02-05 15:55:00,25.3,25.32,25.26,25.26,90800.0,21.1632,21.18,21.1298,21.1298,90800.0
2009-02-06 09:30:00,25.24,25.25,25.15,25.17,23100.0,21.113,21.1214,21.0378,21.0545,23100.0
2009-02-06 09:35:00,25.2,25.28,25.1,25.11,45500.0,21.0796,21.1465,20.9959,21.0043,45500.0
2009-02-06 09:40:00,25.13,25.19,24.94,25.18,48100.0,21.021,21.0712,20.8621,21.0629,48100.0
2009-02-06 09:45:00,25.18,25.24,25.06,25.21,117000.0,21.0629,21.113,20.9625,21.088,117000.0
2009-02-06 09:50:00,25.21,25.33,25.2,25.26,50200.0,21.088,21.1883,21.0796,21.1298,50200.0
2009-02-06 09:55:00,25.28,25.3,25.18,25.21,40000.0,21.1465,21.1632,21.0629,21.088,40000.0
2009-02-06 10:00:00,25.22,25.23,25.1,25.1,22200.0,21.0963,21.1047,20.9959,20.9959,22200.0
2009-02-06 10:05:00,25.11,25.16,25.08,25.13,27300.0,21.0043,21.0461,20.9792,21.021,27300.0
2009-02-06 10:10:00,25.14,25.25,25.14,25.17,38600.0,21.0294,21.1214,21.0294,21.0545,38600.0
2009-02-06 10:15:00,25.17,25.17,25.04,25.1,41300.0,21.0545,21.0545,20.9457,20.9959,41300.0
2009-02-06 10:20:00,25.08,25.13,25.03,25.11,23400.0,20.9792,21.021,20.9374,21.0043,23400.0
2009-02-06 10:25:00,25.1,25.17,25.07,25.15,29500.0,20.9959,21.0545,20.9708,21.0378,29500.0
2009-02-06 10:30:00,25.14,25.15,25.08,25.13,17300.0,21.0294,21.0378,20.9792,21.021,17300.0
2009-02-06 10:35:00,25.12,25.13,25.07,25.1,15000.0,21.0127,21.021,20.9708,20.9959,15000.0
2009-02-06 10:40:00,25.08,25.09,24.98,25.0,20100.0,20.9792,20.9876,20.8956,20.9123,20100.0
2009-02-06 10:45:00,25.01,25.05,25.0,25.01,27100.0,20.9207,20.9541,20.9123,20.9207,27100.0
2009-02-06 10:50:00,25.02,25.02,24.95,25.0,27400.0,20.929,20.929,20.8705,20.9123,27400.0
2009-02-06 10:55:00,25.0,25.03,24.95,25.0,19700.0,20.9123,20.9374,20.8705,20.9123,19700.0
2009-02-06 11:00:00,25.0,25.02,24.95,24.96,30300.0,20.9123,20.929,20.8705,20.8788,30300.0
2009-02-06 11:05:00,24.95,25.04,24.92,24.93,24700.0,20.8705,20.9457,20.8454,20.8537,24700.0
2009-02-06 11:10:00,24.95,24.98,24.92,24.93,15700.0,20.8705,20.8956,20.8454,20.8537,15700.0
2009-02-06 11:15:00,24.93,24.94,24.84,24.9,35100.0,20.8537,20.8621,20.7785,20.8286,35100.0
2009-02-06 11:20:00,24.89,24.91,24.81,24.83,18800.0,20.8203,20.837,20.7534,20.7701,18800.0
2009-02-06 11:25:00,24.84,24.84,24.76,24.82,9500.0,20.7785,20.7785,20.7115,20.7617,9500.0
2009-02-06 11:30:00,24.83,24.83,24.75,24.77,19100.0,20.7701,20.7701,20.7032,20.7199,19100.0
2009-02-06 11:35:00,24.77,24.8,24.73,24.76,13700.0,20.7199,20.745,20.6864,20.7115,13700.0
2009-02-06 11:40:00,24.77,24.79,24.74,24.79,9200.0,20.7199,20.7366,20.6948,20.7366,9200.0
2009-02-06 11:45:00,24.8,24.8,24.73,24.73,18300.0,20.745,20.745,20.6864,20.6864,18300.0
2009-02-06 11:50:00,24.74,24.74,24.64,24.66,48900.0,20.6948,20.6948,20.6112,20.6279,48900.0
2009-02-06 11:55:00,24.67,24.67,24.49,24.51,80500.0,20.6362,20.6362,20.4857,20.5024,80500.0
2009-02-06 12:00:00,24.52,24.61,24.48,24.49,56600.0,20.5108,20.5861,20.4773,20.4857,56600.0
2009-02-06 12:05:00,24.5,24.51,24.35,24.38,44600.0,20.494,20.5024,20.3686,20.3937,44600.0
2009-02-06 12:10:00,24.4,24.44,24.29,24.3,26000.0,20.4104,20.4439,20.3184,20.3267,26000.0
2009-02-06 12:15:00,24.3,24.39,24.3,24.32,26000.0,20.3267,20.402,20.3267,20.3435,26000.0
2009-02-06 12:20:00,24.34,24.37,24.25,24.35,42600.0,20.3602,20.3853,20.2849,20.3686,42600.0
2009-02-06 12:25:00,24.34,24.37,24.16,24.16,52700.0,20.3602,20.3853,20.2096,20.2096,52700.0
2009-02-06 12:30:00,24.19,24.35,24.16,24.33,26400.0,20.2347,20.3686,20.2096,20.3518,26400.0
2009-02-06 12:35:00,24.34,24.45,24.34,24.41,37300.0,20.3602,20.4522,20.3602,20.4188,37300.0
2009-02-06 12:40:00,24.41,24.42,24.31,24.31,17700.0,20.4188,20.4271,20.3351,20.3351,17700.0
2009-02-06 12:45:00,24.32,24.32,24.18,24.22,31500.0,20.3435,20.3435,20.2264,20.2598,31500.0
2009-02-06 12:50:00,24.22,24.25,24.19,24.25,13300.0,20.2598,20.2849,20.2347,20.2849,13300.0
2009-02-06 12:55:00,24.24,24.28,24.23,24.24,39700.0,20.2766,20.31,20.2682,20.2766,39700.0
2009-02-06 13:00:00,24.23,24.28,24.23,24.28,18600.0,20.2682,20.31,20.2682,20.31,18600.0
2009-02-06 13:05:00,24.28,24.36,24.28,24.32,30200.0,20.31,20.3769,20.31,20.3435,30200.0
2009-02-06 13:10:00,24.31,24.33,24.24,24.3,51100.0,20.3351,20.3518,20.2766,20.3267,51100.0
2009-02-06 13:15:00,24.3,24.32,24.23,24.29,39900.0,20.3267,20.3435,20.2682,20.3184,39900.0
2009-02-06 13:20:00,24.29,24.34,24.21,24.24,32100.0,20.3184,20.3602,20.2515,20.2766,32100.0
2009-02-06 13:25:00,24.24,24.3,24.21,24.23,23300.0,20.2766,20.3267,20.2515,20.2682,23300.0
2009-02-06 13:30:00,24.23,24.27,24.21,24.26,20500.0,20.2682,20.3017,20.2515,20.2933,20500.0
2009-02-06 13:35:00,24.26,24.31,24.26,24.3,98700.0,20.2933,20.3351,20.2933,20.3267,98700.0
2009-02-06 13:40:00,24.3,24.31,24.15,24.23,69700.0,20.3267,20.3351,20.2013,20.2682,69700.0
2009-02-06 13:45:00,24.23,24.25,24.21,24.24,16200.0,20.2682,20.2849,20.2515,20.2766,16200.0
2009-02-06 13:50:00,24.23,24.28,24.21,24.27,25400.0,20.2682,20.31,20.2515,20.3017,25400.0
2009-02-06 13:55:00,24.28,24.36,24.27,24.36,14500.0,20.31,20.3769,20.3017,20.3769,14500.0
2009-02-06 14:00:00,24.37,24.37,24.33,24.33,45300.0,20.3853,20.3853,20.3518,20.3518,45300.0
2009-02-06 14:05:00,24.33,24.36,24.33,24.36,54600.0,20.3518,20.3769,20.3518,20.3769,54600.0
2009-02-06 14:10:00,24.36,24.37,24.34,24.36,16900.0,20.3769,20.3853,20.3602,20.3769,16900.0
2009-02-06 14:15:00,24.36,24.38,24.33,24.36,71500.0,20.3769,20.3937,20.3518,20.3769,71500.0
2009-02-06 14:20:00,24.37,24.44,24.36,24.4,30100.0,20.3853,20.4439,20.3769,20.4104,30100.0
2009-02-06 14:25:00,24.41,24.45,24.4,24.43,17300.0,20.4188,20.4522,20.4104,20.4355,17300.0
2009-02-06 14:30:00,24.43,24.47,24.43,24.46,19900.0,20.4355,20.4689,20.4355,20.4606,19900.0
2009-02-06 14:35:00,24.46,24.5,24.4,24.41,30100.0,20.4606,20.494,20.4104,20.4188,30100.0
2009-02-06 14:40:00,24.41,24.45,24.36,24.38,21100.0,20.4188,20.4522,20.3769,20.3937,21100.0
2009-02-06 14:45:00,24.37,24.42,24.37,24.4,23100.0,20.3853,20.4271,20.3853,20.4104,23100.0
2009-02-06 14:50:00,24.4,24.43,24.36,24.42,37800.0,20.4104,20.4355,20.3769,20.4271,37800.0
2009-02-06 14:55:00,24.42,24.46,24.41,24.46,18600.0,20.4271,20.4606,20.4188,20.4606,18600.0
2009-02-06 15:00:00,24.45,24.45,24.38,24.38,30400.0,20.4522,20.4522,20.3937,20.3937,30400.0
2009-02-06 15:05:00,24.38,24.46,24.38,24.42,36900.0,20.3937,20.4606,20.3937,20.4271,36900.0
2009-02-06 15:10:00,24.41,24.48,24.4,24.45,30000.0,20.4188,20.4773,20.4104,20.4522,30000.0
2009-02-06 15:15:00,24.45,24.52,24.45,24.51,19900.0,20.4522,20.5108,20.4522,20.5024,19900.0
2009-02-06 15:20:00,24.5,24.54,24.48,24.51,26000.0,20.494,20.5275,20.4773,20.5024,26000.0
2009-02-06 15:25:00,24.5,24.52,24.4,24.51,38300.0,20.494,20.5108,20.4104,20.5024,38300.0
2009-02-06 15:30:00,24.5,24.51,24.43,24.48,46900.0,20.494,20.5024,20.4355,20.4773,46900.0
2009-02-06 15:35:00,24.48,24.48,24.39,24.42,45400.0,20.4773,20.4773,20.402,20.4271,45400.0
2009-02-06 15:40:00,24.42,24.57,24.42,24.57,75500.0,20.4271,20.5526,20.4271,20.5526,75500.0
2009-02-06 15:45:00,24.57,24.61,24.54,24.54,73700.0,20.5526,20.5861,20.5275,20.5275,73700.0
2009-02-06 15:50:00,24.54,24.62,24.54,24.54,63600.0,20.5275,20.5944,20.5275,20.5275,63600.0
2009-02-06 15:55:00,24.53,24.58,24.5,24.53,95200.0,20.5191,20.561,20.494,20.5191,95200.0
2009-02-09 09:30:00,24.5,24.53,24.39,24.43,10800.0,20.494,20.5191,20.402,20.4355,10800.0
2009-02-09 09:35:00,24.47,24.47,24.37,24.41,12200.0,20.4689,20.4689,20.3853,20.4188,12200.0
2009-02-09 09:40:00,24.4,24.59,24.39,24.47,17400.0,20.4104,20.5693,20.402,20.4689,17400.0
2009-02-09 09:45:00,24.49,24.62,24.45,24.62,20500.0,20.4857,20.5944,20.4522,20.5944,20500.0
2009-02-09 09:50:00,24.61,24.64,24.57,24.57,17600.0,20.5861,20.6112,20.5526,20.5526,17600.0
2009-02-09 09:55:00,24.57,24.64,24.54,24.63,11000.0,20.5526,20.6112,20.5275,20.6028,11000.0
2009-02-09 10:00:00,24.62,24.62,24.48,24.53,19200.0,20.5944,20.5944,20.4773,20.5191,19200.0
2009-02-09 10:05:00,24.55,24.62,24.52,24.62,27600.0,20.5359,20.5944,20.5108,20.5944,27600.0
2009-02-09 10:10:00,24.62,24.7,24.62,24.67,20600.0,20.5944,20.6613,20.5944,20.6362,20600.0
2009-02-09 10:15:00,24.68,24.75,24.67,24.74,13200.0,20.6446,20.7032,20.6362,20.6948,13200.0
2009-02-09 10:20:00,24.76,24.93,24.75,24.92,38100.0,20.7115,20.8537,20.7032,20.8454,38100.0
2009-02-09 10:25:00,24.91,24.94,24.9,24.92,25100.0,20.837,20.8621,20.8286,20.8454,25100.0
2009-02-09 10:30:00,24.93,24.98,24.85,24.87,44700.0,20.8537,20.8956,20.7868,20.8035,44700.0
2009-02-09 10:35:00,24.87,25.04,24.87,25.04,31100.0,20.8035,20.9457,20.8035,20.9457,31100.0
2009-02-09 10:40:00,25.04,25.1,25.04,25.09,20700.0,20.9457,20.9959,20.9457,20.9876,20700.0
2009-02-09 10:45:00,25.09,25.14,25.05,25.12,54400.0,20.9876,21.0294,20.9541,21.0127,54400.0
2009-02-09 10:50:00,25.12,25.17,25.12,25.16,14200.0,21.0127,21.0545,21.0127,21.0461,14200.0
2009-02-09 10:55:00,25.17,25.29,25.16,25.29,32600.0,21.0545,21.1549,21.0461,21.1549,32600.0
2009-02-09 11:00:00,25.29,25.29,25.05,25.05,33400.0,21.1549,21.1549,20.9541,20.9541,33400.0
2009-02-09 11:05:00,25.05,25.06,24.98,24.99,25700.0,20.9541,20.9625,20.8956,20.9039,25700.0
2009-02-09 11:10:00,24.99,25.0,24.95,24.97,9500.0,20.9039,20.9123,20.8705,20.8872,9500.0
2009-02-09 11:15:00,24.97,25.0,24.93,24.93,19100.0,20.8872,20.9123,20.8537,20.8537,19100.0
2009-02-09 11:20:00,24.93,24.95,24.9,24.91,12700.0,20.8537,20.8705,20.8286,20.837,12700.0
2009-02-09 11:25:00,24.9,24.91,24.87,24.88,17300.0,20.8286,20.837,20.8035,20.8119,17300.0
2009-02-09 11:30:00,24.88,24.92,24.86,24.87,48400.0,20.8119,20.8454,20.7952,20.8035,48400.0
2009-02-09 11:35:00,24.87,24.89,24.81,24.81,51500.0,20.8035,20.8203,20.7534,20.7534,51500.0
2009-02-09 11:40:00,24.82,24.82,24.72,24.72,18400.0,20.7617,20.7617,20.6781,20.6781,18400.0
2009-02-09 11:45:00,24.72,24.74,24.67,24.68,21000.0,20.6781,20.6948,20.6362,20.6446,21000.0
2009-02-09 11:50:00,24.68,24.7,24.65,24.65,10900.0,20.6446,20.6613,20.6195,20.6195,10900.0
2009-02-09 11:55:00,24.65,24.67,24.64,24.64,8800.0,20.6195,20.6362,20.6112,20.6112,8800.0
2009-02-09 12:00:00,24.64,24.7,24.64,24.68,7500.0,20.6112,20.6613,20.6112,20.6446,7500.0
2009-02-09 12:05:00,24.67,24.67,24.64,24.66,9400.0,20.6362,20.6362,20.6112,20.6279,9400.0
2009-02-09 12:10:00,24.66,24.71,24.66,24.67,11200.0,20.6279,20.6697,20.6279,20.6362,11200.0
2009-02-09 12:15:00,24.67,24.72,24.67,24.69,19500.0,20.6362,20.6781,20.6362,20.653,19500.0
2009-02-09 12:20:00,24.7,24.72,24.65,24.68,6900.0,20.6613,20.6781,20.6195,20.6446,6900.0
2009-02-09 12:25:00,24.67,24.73,24.67,24.68,7400.0,20.6362,20.6864,20.6362,20.6446,7400.0
2009-02-09 12:30:00,24.7,24.7,24.67,24.68,8800.0,20.6613,20.6613,20.6362,20.6446,8800.0
2009-02-09 12:35:00,24.67,24.67,24.61,24.63,9600.0,20.6362,20.6362,20.5861,20.6028,9600.0
2009-02-09 12:40:00,24.62,24.63,24.55,24.55,19600.0,20.5944,20.6028,20.5359,20.5359,19600.0
2009-02-09 12:45:00,24.55,24.6,24.54,24.55,26800.0,20.5359,20.5777,20.5275,20.5359,26800.0
2009-02-09 12:50:00,24.54,24.65,24.54,24.65,22100.0,20.5275,20.6195,20.5275,20.6195,22100.0
2009-02-09 12:55:00,24.65,24.68,24.62,24.65,14100.0,20.6195,20.6446,20.5944,20.6195,14100.0
2009-02-09 13:00:00,24.64,24.7,24.64,24.7,10100.0,20.6112,20.6613,20.6112,20.6613,10100.0
2009-02-09 13:05:00,24.7,24.73,24.69,24.71,6700.0,20.6613,20.6864,20.653,20.6697,6700.0
2009-02-09 13:10:00,24.73,24.74,24.67,24.68,13100.0,20.6864,20.6948,20.6362,20.6446,13100.0
2009-02-09 13:15:00,24.68,24.7,24.59,24.6,18500.0,20.6446,20.6613,20.5693,20.5777,18500.0
2009-02-09 13:20:00,24.59,24.61,24.52,24.52,23000.0,20.5693,20.5861,20.5108,20.5108,23000.0
2009-02-09 13:25:00,24.52,24.52,24.47,24.49,14200.0,20.5108,20.5108,20.4689,20.4857,14200.0
2009-02-09 13:30:00,24.48,24.54,24.4,24.42,21200.0,20.4773,20.5275,20.4104,20.4271,21200.0
2009-02-09 13:35:00,24.41,24.44,24.37,24.42,9200.0,20.4188,20.4439,20.3853,20.4271,9200.0
2009-02-09 13:40:00,24.44,24.47,24.43,24.44,4900.0,20.4439,20.4689,20.4355,20.4439,4900.0
2009-02-09 13:45:00,24.45,24.53,24.43,24.53,19200.0,20.4522,20.5191,20.4355,20.5191,19200.0
2009-02-09 13:50:00,24.51,24.55,24.51,24.54,10100.0,20.5024,20.5359,20.5024,20.5275,10100.0
2009-02-09 13:55:00,24.54,24.58,24.53,24.58,6600.0,20.5275,20.561,20.5191,20.561,6600.0
2009-02-09 14:00:00,24.58,24.61,24.58,24.61,8800.0,20.561,20.5861,20.561,20.5861,8800.0
2009-02-09 14:05:00,24.6,24.61,24.58,24.59,11400.0,20.5777,20.5861,20.561,20.5693,11400.0
2009-02-09 14:10:00,24.6,24.6,24.52,24.52,16200.0,20.5777,20.5777,20.5108,20.5108,16200.0
2009-02-09 14:15:00,24.51,24.52,24.49,24.51,10500.0,20.5024,20.5108,20.4857,20.5024,10500.0
2009-02-09 14:20:00,24.51,24.55,24.5,24.53,13800.0,20.5024,20.5359,20.494,20.5191,13800.0
2009-02-09 14:25:00,24.53,24.54,24.45,24.48,22400.0,20.5191,20.5275,20.4522,20.4773,22400.0
2009-02-09 14:30:00,24.48,24.49,24.44,24.48,16200.0,20.4773,20.4857,20.4439,20.4773,16200.0
2009-02-09 14:35:00,24.49,24.54,24.46,24.54,17300.0,20.4857,20.5275,20.4606,20.5275,17300.0
2009-02-09 14:40:00,24.54,24.55,24.51,24.51,16000.0,20.5275,20.5359,20.5024,20.5024,16000.0
2009-02-09 14:45:00,24.49,24.49,24.44,24.49,23300.0,20.4857,20.4857,20.4439,20.4857,23300.0
2009-02-09 14:50:00,24.48,24.51,24.47,24.48,11000.0,20.4773,20.5024,20.4689,20.4773,11000.0
2009-02-09 14:55:00,24.48,24.49,24.44,24.46,14800.0,20.4773,20.4857,20.4439,20.4606,14800.0
2009-02-09 15:00:00,24.45,24.46,24.43,24.45,12000.0,20.4522,20.4606,20.4355,20.4522,12000.0
2009-02-09 15:05:00,24.45,24.49,24.45,24.47,15400.0,20.4522,20.4857,20.4522,20.4689,15400.0
2009-02-09 15:10:00,24.47,24.56,24.47,24.56,17700.0,20.4689,20.5442,20.4689,20.5442,17700.0
2009-02-09 15:15:00,24.56,24.6,24.56,24.59,14600.0,20.5442,20.5777,20.5442,20.5693,14600.0
2009-02-09 15:20:00,24.57,24.62,24.56,24.61,30000.0,20.5526,20.5944,20.5442,20.5861,30000.0
2009-02-09 15:25:00,24.61,24.65,24.6,24.63,11900.0,20.5861,20.6195,20.5777,20.6028,11900.0
2009-02-09 15:30:00,24.64,24.66,24.58,24.58,32300.0,20.6112,20.6279,20.561,20.561,32300.0
2009-02-09 15:35:00,24.59,24.61,24.5,24.51,42900.0,20.5693,20.5861,20.494,20.5024,42900.0
2009-02-09 15:40:00,24.5,24.53,24.5,24.52,18000.0,20.494,20.5191,20.494,20.5108,18000.0
2009-02-09 15:45:00,24.52,24.56,24.51,24.56,33000.0,20.5108,20.5442,20.5024,20.5442,33000.0
2009-02-09 15:50:00,24.55,24.57,24.52,24.56,59300.0,20.5359,20.5526,20.5108,20.5442,59300.0
2009-02-09 15:55:00,24.55,24.6,24.55,24.59,80700.0,20.5359,20.5777,20.5359,20.5693,80700.0
2009-02-10 09:30:00,24.37,24.47,24.35,24.43,14200.0,20.3853,20.4689,20.3686,20.4355,14200.0
2009-02-10 09:35:00,24.39,24.67,24.39,24.6,11600.0,20.402,20.6362,20.402,20.5777,11600.0
2009-02-10 09:40:00,24.65,24.65,24.57,24.58,10300.0,20.6195,20.6195,20.5526,20.561,10300.0
2009-02-10 09:45:00,24.61,24.68,24.61,24.65,12800.0,20.5861,20.6446,20.5861,20.6195,12800.0
2009-02-10 09:50:00,24.68,24.76,24.63,24.69,17500.0,20.6446,20.7115,20.6028,20.653,17500.0
2009-02-10 09:55:00,24.66,24.67,24.48,24.5,24500.0,20.6279,20.6362,20.4773,20.494,24500.0
2009-02-10 10:00:00,24.5,24.5,24.41,24.45,18500.0,20.494,20.494,20.4188,20.4522,18500.0
2009-02-10 10:05:00,24.43,24.5,24.42,24.5,6000.0,20.4355,20.494,20.4271,20.494,6000.0
2009-02-10 10:10:00,24.5,24.5,24.4,24.44,8700.0,20.494,20.494,20.4104,20.4439,8700.0
2009-02-10 10:15:00,24.42,24.45,24.35,24.36,9200.0,20.4271,20.4522,20.3686,20.3769,9200.0
2009-02-10 10:20:00,24.38,24.38,24.23,24.31,14900.0,20.3937,20.3937,20.2682,20.3351,14900.0
2009-02-10 10:25:00,24.3,24.4,24.28,24.36,16900.0,20.3267,20.4104,20.31,20.3769,16900.0
2009-02-10 10:30:00,24.35,24.42,24.35,24.39,10300.0,20.3686,20.4271,20.3686,20.402,10300.0
2009-02-10 10:35:00,24.39,24.4,24.32,24.32,29300.0,20.402,20.4104,20.3435,20.3435,29300.0
2009-02-10 10:40:00,24.34,24.38,24.32,24.32,14700.0,20.3602,20.3937,20.3435,20.3435,14700.0
2009-02-10 10:45:00,24.34,24.43,24.33,24.4,7600.0,20.3602,20.4355,20.3518,20.4104,7600.0
2009-02-10 10:50:00,24.4,24.44,24.38,24.38,7000.0,20.4104,20.4439,20.3937,20.3937,7000.0
2009-02-10 10:55:00,24.39,24.39,24.34,24.36,12800.0,20.402,20.402,20.3602,20.3769,12800.0
2009-02-10 11:00:00,24.36,24.5,24.34,24.36,13600.0,20.3769,20.494,20.3602,20.3769,13600.0
2009-02-10 11:05:00,24.36,24.37,24.04,24.12,35700.0,20.3769,20.3853,20.1093,20.1762,35700.0
2009-02-10 11:10:00,24.13,24.15,23.95,24.08,17500.0,20.1845,20.2013,20.034,20.1427,17500.0
2009-02-10 11:15:00,24.06,24.12,24.03,24.12,9800.0,20.126,20.1762,20.1009,20.1762,9800.0
2009-02-10 11:20:00,24.14,24.22,24.12,24.13,13800.0,20.1929,20.2598,20.1762,20.1845,13800.0
2009-02-10 11:25:00,24.14,24.18,24.05,24.16,11400.0,20.1929,20.2264,20.1176,20.2096,11400.0
2009-02-10 11:30:00,24.13,24.13,23.77,23.77,23600.0,20.1845,20.1845,19.8834,19.8834,23600.0
2009-02-10 11:35:00,23.77,23.79,23.7,23.74,31800.0,19.8834,19.9001,19.8249,19.8583,31800.0
2009-02-10 11:40:00,23.74,23.89,23.73,23.86,27400.0,19.8583,19.9838,19.8499,19.9587,27400.0
2009-02-10 11:45:00,23.84,23.88,23.75,23.86,17400.0,19.942,19.9754,19.8667,19.9587,17400.0
2009-02-10 11:50:00,23.85,23.85,23.78,23.83,13900.0,19.9503,19.9503,19.8918,19.9336,13900.0
2009-02-10 11:55:00,23.83,23.86,23.75,23.79,26400.0,19.9336,19.9587,19.8667,19.9001,26400.0
2009-02-10 12:00:00,23.8,23.85,23.77,23.82,17700.0,19.9085,19.9503,19.8834,19.9252,17700.0
2009-02-10 12:05:00,23.82,23.82,23.73,23.75,14900.0,19.9252,19.9252,19.8499,19.8667,14900.0
2009-02-10 12:10:00,23.77,23.9,23.76,23.88,13300.0,19.8834,19.9921,19.875,19.9754,13300.0
2009-02-10 12:15:00,23.9,23.92,23.88,23.88,10500.0,19.9921,20.0089,19.9754,19.9754,10500.0
2009-02-10 12:20:00,23.88,23.96,23.86,23.93,18500.0,19.9754,20.0423,19.9587,20.0172,18500.0
2009-02-10 12:25:00,23.92,23.96,23.88,23.91,12500.0,20.0089,20.0423,19.9754,20.0005,12500.0
2009-02-10 12:30:00,23.91,23.95,23.88,23.95,8300.0,20.0005,20.034,19.9754,20.034,8300.0
2009-02-10 12:35:00,23.94,24.03,23.92,23.99,20900.0,20.0256,20.1009,20.0089,20.0674,20900.0
2009-02-10 12:40:00,24.0,24.05,23.98,24.04,10700.0,20.0758,20.1176,20.0591,20.1093,10700.0
2009-02-10 12:45:00,24.02,24.06,23.99,24.05,4400.0,20.0925,20.126,20.0674,20.1176,4400.0
2009-02-10 12:50:00,24.03,24.07,24.03,24.06,5200.0,20.1009,20.1344,20.1009,20.126,5200.0
2009-02-10 12:55:00,24.06,24.07,24.03,24.03,4600.0,20.126,20.1344,20.1009,20.1009,4600.0
2009-02-10 13:00:00,24.03,24.03,23.95,23.95,15200.0,20.1009,20.1009,20.034,20.034,15200.0
2009-02-10 13:05:00,23.95,23.98,23.88,23.92,16400.0,20.034,20.0591,19.9754,20.0089,16400.0
2009-02-10 13:10:00,23.91,23.93,23.84,23.84,26900.0,20.0005,20.0172,19.942,19.942,26900.0
2009-02-10 13:15:00,23.85,23.85,23.69,23.7,33900.0,19.9503,19.9503,19.8165,19.8249,33900.0
2009-02-10 13:20:00,23.71,23.77,23.62,23.75,41200.0,19.8332,19.8834,19.7579,19.8667,41200.0
2009-02-10 13:25:00,23.76,23.78,23.68,23.75,13100.0,19.875,19.8918,19.8081,19.8667,13100.0
2009-02-10 13:30:00,23.75,23.8,23.72,23.8,7800.0,19.8667,19.9085,19.8416,19.9085,7800.0
2009-02-10 13:35:00,23.8,23.86,23.79,23.79,17400.0,19.9085,19.9587,19.9001,19.9001,17400.0
2009-02-10 13:40:00,23.8,23.83,23.76,23.83,36500.0,19.9085,19.9336,19.875,19.9336,36500.0
2009-02-10 13:45:00,23.84,23.86,23.81,23.85,11800.0,19.942,19.9587,19.9169,19.9503,11800.0
2009-02-10 13:50:00,23.85,23.87,23.85,23.85,25100.0,19.9503,19.9671,19.9503,19.9503,25100.0
2009-02-10 13:55:00,23.86,23.87,23.84,23.84,8800.0,19.9587,19.9671,19.942,19.942,8800.0
2009-02-10 14:00:00,23.84,23.93,23.82,23.91,9500.0,19.942,20.0172,19.9252,20.0005,9500.0
2009-02-10 14:05:00,23.93,23.93,23.88,23.88,10100.0,20.0172,20.0172,19.9754,19.9754,10100.0
2009-02-10 14:10:00,23.89,23.89,23.85,23.85,6600.0,19.9838,19.9838,19.9503,19.9503,6600.0
2009-02-10 14:15:00,23.86,23.87,23.83,23.86,14200.0,19.9587,19.9671,19.9336,19.9587,14200.0
2009-02-10 14:20:00,23.85,23.86,23.78,23.79,7300.0,19.9503,19.9587,19.8918,19.9001,7300.0
2009-02-10 14:25:00,23.79,23.79,23.73,23.75,10900.0,19.9001,19.9001,19.8499,19.8667,10900.0
2009-02-10 14:30:00,23.75,23.75,23.67,23.73,32000.0,19.8667,19.8667,19.7998,19.8499,32000.0
2009-02-10 14:35:00,23.73,23.76,23.72,23.76,27400.0,19.8499,19.875,19.8416,19.875,27400.0
2009-02-10 14:40:00,23.76,23.87,23.76,23.85,28300.0,19.875,19.9671,19.875,19.9503,28300.0
2009-02-10 14:45:00,23.85,23.91,23.85,23.89,29000.0,19.9503,20.0005,19.9503,19.9838,29000.0
2009-02-10 14:50:00,23.9,23.9,23.71,23.72,20000.0,19.9921,19.9921,19.8332,19.8416,20000.0
2009-02-10 14:55:00,23.72,23.74,23.65,23.67,28600.0,19.8416,19.8583,19.783,19.7998,28600.0
2009-02-10 15:00:00,23.67,23.81,23.67,23.8,20900.0,19.7998,19.9169,19.7998,19.9085,20900.0
2009-02-10 15:05:00,23.8,23.8,23.74,23.76,16400.0,19.9085,19.9085,19.8583,19.875,16400.0
2009-02-10 15:10:00,23.77,23.77,23.65,23.67,32400.0,19.8834,19.8834,19.783,19.7998,32400.0
2009-02-10 15:15:00,23.67,23.68,23.6,23.63,17500.0,19.7998,19.8081,19.7412,19.7663,17500.0
2009-02-10 15:20:00,23.63,23.67,23.57,23.67,16700.0,19.7663,19.7998,19.7161,19.7998,16700.0
2009-02-10 15:25:00,23.68,23.72,23.65,23.7,19500.0,19.8081,19.8416,19.783,19.8249,19500.0
2009-02-10 15:30:00,23.68,23.7,23.59,23.62,66400.0,19.8081,19.8249,19.7328,19.7579,66400.0
2009-02-10 15:35:00,23.61,23.65,23.53,23.54,63700.0,19.7496,19.783,19.6826,19.691,63700.0
2009-02-10 15:40:00,23.55,23.62,23.45,23.57,99900.0,19.6994,19.7579,19.6157,19.7161,99900.0
2009-02-10 15:45:00,23.58,23.7,23.51,23.62,60700.0,19.7245,19.8249,19.6659,19.7579,60700.0
2009-02-10 15:50:00,23.61,23.68,23.54,23.55,91000.0,19.7496,19.8081,19.691,19.6994,91000.0
2009-02-10 15:55:00,23.54,23.6,23.52,23.57,114800.0,19.691,19.7412,19.6743,19.7161,114800.0
2009-02-11 09:30:00,23.67,23.76,23.6,23.75,8400.0,19.7998,19.875,19.7412,19.8667,8400.0
2009-02-11 09:35:00,23.73,23.84,23.7,23.81,17800.0,19.8499,19.942,19.8249,19.9169,17800.0
2009-02-11 09:40:00,23.86,23.86,23.71,23.74,10300.0,19.9587,19.9587,19.8332,19.8583,10300.0
2009-02-11 09:45:00,23.75,23.81,23.72,23.76,15500.0,19.8667,19.9169,19.8416,19.875,15500.0
2009-02-11 09:50:00,23.76,23.82,23.75,23.81,16300.0,19.875,19.9252,19.8667,19.9169,16300.0
2009-02-11 09:55:00,23.81,23.82,23.7,23.71,8500.0,19.9169,19.9252,19.8249,19.8332,8500.0
2009-02-11 10:00:00,23.7,23.7,23.6,23.7,13800.0,19.8249,19.8249,19.7412,19.8249,13800.0
2009-02-11 10:05:00,23.68,23.68,23.55,23.56,11000.0,19.8081,19.8081,19.6994,19.7077,11000.0
2009-02-11 10:10:00,23.57,23.6,23.55,23.55,7500.0,19.7161,19.7412,19.6994,19.6994,7500.0
2009-02-11 10:15:00,23.55,23.55,23.49,23.49,12100.0,19.6994,19.6994,19.6492,19.6492,12100.0
2009-02-11 10:20:00,23.49,23.6,23.49,23.6,5400.0,19.6492,19.7412,19.6492,19.7412,5400.0
2009-02-11 10:25:00,23.6,23.6,23.53,23.55,7800.0,19.7412,19.7412,19.6826,19.6994,7800.0
2009-02-11 10:30:00,23.53,23.56,23.45,23.49,8700.0,19.6826,19.7077,19.6157,19.6492,8700.0
2009-02-11 10:35:00,23.48,23.54,23.48,23.52,9600.0,19.6408,19.691,19.6408,19.6743,9600.0
2009-02-11 10:40:00,23.52,23.6,23.51,23.6,15800.0,19.6743,19.7412,19.6659,19.7412,15800.0
2009-02-11 10:45:00,23.59,23.66,23.57,23.65,10900.0,19.7328,19.7914,19.7161,19.783,10900.0
2009-02-11 10:50:00,23.66,23.7,23.65,23.66,7400.0,19.7914,19.8249,19.783,19.7914,7400.0
2009-02-11 10:55:00,23.66,23.68,23.64,23.67,6700.0,19.7914,19.8081,19.7747,19.7998,6700.0
2009-02-11 11:00:00,23.68,23.68,23.64,23.68,5900.0,19.8081,19.8081,19.7747,19.8081,5900.0
2009-02-11 11:05:00,23.67,23.69,23.62,23.63,4700.0,19.7998,19.8165,19.7579,19.7663,4700.0
2009-02-11 11:10:00,23.64,23.74,23.64,23.72,6600.0,19.7747,19.8583,19.7747,19.8416,6600.0
2009-02-11 11:15:00,23.74,23.77,23.73,23.75,4800.0,19.8583,19.8834,19.8499,19.8667,4800.0
2009-02-11 11:20:00,23.74,23.74,23.69,23.69,14200.0,19.8583,19.8583,19.8165,19.8165,14200.0
2009-02-11 11:25:00,23.7,23.72,23.66,23.71,9800.0,19.8249,19.8416,19.7914,19.8332,9800.0
2009-02-11 11:30:00,23.7,23.75,23.68,23.68,22100.0,19.8249,19.8667,19.8081,19.8081,22100.0
2009-02-11 11:35:00,23.68,23.71,23.66,23.7,6700.0,19.8081,19.8332,19.7914,19.8249,6700.0
2009-02-11 11:40:00,23.69,23.7,23.66,23.7,6800.0,19.8165,19.8249,19.7914,19.8249,6800.0
2009-02-11 11:45:00,23.69,23.7,23.64,23.65,6500.0,19.8165,19.8249,19.7747,19.783,6500.0
2009-02-11 11:50:00,23.64,23.67,23.64,23.67,7200.0,19.7747,19.7998,19.7747,19.7998,7200.0
2009-02-11 11:55:00,23.67,23.67,23.57,23.57,8200.0,19.7998,19.7998,19.7161,19.7161,8200.0
2009-02-11 12:00:00,23.56,23.58,23.54,23.56,6600.0,19.7077,19.7245,19.691,19.7077,6600.0
2009-02-11 12:05:00,23.56,23.57,23.55,23.57,2100.0,19.7077,19.7161,19.6994,19.7161,2100.0
2009-02-11 12:10:00,23.59,23.6,23.51,23.51,3800.0,19.7328,19.7412,19.6659,19.6659,3800.0
2009-02-11 12:15:00,23.5,23.51,23.47,23.49,3600.0,19.6576,19.6659,19.6325,19.6492,3600.0
2009-02-11 12:20:00,23.49,23.54,23.48,23.53,4800.0,19.6492,19.691,19.6408,19.6826,4800.0
2009-02-11 12:25:00,23.53,23.56,23.52,23.56,5000.0,19.6826,19.7077,19.6743,19.7077,5000.0
2009-02-11 12:30:00,23.55,23.55,23.5,23.51,5600.0,19.6994,19.6994,19.6576,19.6659,5600.0
2009-02-11 12:35:00,23.5,23.59,23.5,23.59,5300.0,19.6576,19.7328,19.6576,19.7328,5300.0
2009-02-11 12:40:00,23.6,23.65,23.6,23.63,11900.0,19.7412,19.783,19.7412,19.7663,11900.0
2009-02-11 12:45:00,23.63,23.65,23.61,23.62,2400.0,19.7663,19.783,19.7496,19.7579,2400.0
2009-02-11 12:50:00,23.63,23.63,23.62,23.63,1700.0,19.7663,19.7663,19.7579,19.7663,1700.0
2009-02-11 12:55:00,23.64,23.64,23.5,23.5,15700.0,19.7747,19.7747,19.6576,19.6576,15700.0
2009-02-11 13:00:00,23.5,23.56,23.49,23.55,13400.0,19.6576,19.7077,19.6492,19.6994,13400.0
2009-02-11 13:05:00,23.56,23.56,23.47,23.47,8300.0,19.7077,19.7077,19.6325,19.6325,8300.0
2009-02-11 13:10:00,23.48,23.52,23.48,23.52,3600.0,19.6408,19.6743,19.6408,19.6743,3600.0
2009-02-11 13:15:00,23.51,23.53,23.51,23.53,2200.0,19.6659,19.6826,19.6659,19.6826,2200.0
2009-02-11 13:20:00,23.54,23.57,23.54,23.54,7000.0,19.691,19.7161,19.691,19.691,7000.0
2009-02-11 13:25:00,23.55,23.57,23.55,23.56,4600.0,19.6994,19.7161,19.6994,19.7077,4600.0
2009-02-11 13:30:00,23.55,23.55,23.52,23.53,8600.0,19.6994,19.6994,19.6743,19.6826,8600.0
2009-02-11 13:35:00,23.52,23.54,23.49,23.54,8600.0,19.6743,19.691,19.6492,19.691,8600.0
2009-02-11 13:40:00,23.53,23.53,23.48,23.49,7200.0,19.6826,19.6826,19.6408,19.6492,7200.0
2009-02-11 13:45:00,23.48,23.48,23.38,23.39,9900.0,19.6408,19.6408,19.5572,19.5655,9900.0
2009-02-11 13:50:00,23.4,23.44,23.39,23.44,5300.0,19.5739,19.6074,19.5655,19.6074,5300.0
2009-02-11 13:55:00,23.45,23.47,23.44,23.47,8900.0,19.6157,19.6325,19.6074,19.6325,8900.0
2009-02-11 14:00:00,23.47,23.51,23.47,23.5,13500.0,19.6325,19.6659,19.6325,19.6576,13500.0
2009-02-11 14:05:00,23.49,23.55,23.49,23.55,14000.0,19.6492,19.6994,19.6492,19.6994,14000.0
2009-02-11 14:10:00,23.55,23.55,23.49,23.51,13400.0,19.6994,19.6994,19.6492,19.6659,13400.0
2009-02-11 14:15:00,23.51,23.51,23.42,23.46,13700.0,19.6659,19.6659,19.5906,19.6241,13700.0
2009-02-11 14:20:00,23.47,23.53,23.44,23.53,17600.0,19.6325,19.6826,19.6074,19.6826,17600.0
2009-02-11 14:25:00,23.54,23.64,23.54,23.61,13800.0,19.691,19.7747,19.691,19.7496,13800.0
2009-02-11 14:30:00,23.6,23.6,23.58,23.6,11300.0,19.7412,19.7412,19.7245,19.7412,11300.0
2009-02-11 14:35:00,23.59,23.65,23.58,23.63,12200.0,19.7328,19.783,19.7245,19.7663,12200.0
2009-02-11 14:40:00,23.62,23.63,23.6,23.61,12400.0,19.7579,19.7663,19.7412,19.7496,12400.0
2009-02-11 14:45:00,23.61,23.62,23.57,23.58,7100.0,19.7496,19.7579,19.7161,19.7245,7100.0
2009-02-11 14:50:00,23.58,23.69,23.58,23.64,39300.0,19.7245,19.8165,19.7245,19.7747,39300.0
2009-02-11 14:55:00,23.64,23.72,23.61,23.66,46100.0,19.7747,19.8416,19.7496,19.7914,46100.0
2009-02-11 15:00:00,23.68,23.69,23.58,23.61,20200.0,19.8081,19.8165,19.7245,19.7496,20200.0
2009-02-11 15:05:00,23.6,23.68,23.6,23.6,16400.0,19.7412,19.8081,19.7412,19.7412,16400.0
2009-02-11 15:10:00,23.61,23.62,23.58,23.59,26200.0,19.7496,19.7579,19.7245,19.7328,26200.0
2009-02-11 15:15:00,23.58,23.65,23.54,23.57,36600.0,19.7245,19.783,19.691,19.7161,36600.0
2009-02-11 15:20:00,23.57,23.58,23.52,23.56,21600.0,19.7161,19.7245,19.6743,19.7077,21600.0
2009-02-11 15:25:00,23.56,23.59,23.55,23.58,12400.0,19.7077,19.7328,19.6994,19.7245,12400.0
2009-02-11 15:30:00,23.59,23.64,23.44,23.44,28300.0,19.7328,19.7747,19.6074,19.6074,28300.0
2009-02-11 15:35:00,23.44,23.49,23.44,23.45,26200.0,19.6074,19.6492,19.6074,19.6157,26200.0
2009-02-11 15:40:00,23.45,23.46,23.4,23.46,21500.0,19.6157,19.6241,19.5739,19.6241,21500.0
2009-02-11 15:45:00,23.46,23.54,23.44,23.5,18100.0,19.6241,19.691,19.6074,19.6576,18100.0
2009-02-11 15:50:00,23.49,23.57,23.49,23.57,40100.0,19.6492,19.7161,19.6492,19.7161,40100.0
2009-02-11 15:55:00,23.58,23.63,23.55,23.59,109100.0,19.7245,19.7663,19.6994,19.7328,109100.0
2009-02-12 09:30:00,23.25,23.38,23.01,23.14,8000.0,19.4484,19.5572,19.2477,19.3564,8000.0
2009-02-12 09:35:00,23.13,23.34,23.13,23.23,12200.0,19.3481,19.5237,19.3481,19.4317,12200.0
2009-02-12 09:40:00,23.28,23.35,23.15,23.22,10300.0,19.4735,19.5321,19.3648,19.4233,10300.0
2009-02-12 09:45:00,23.25,23.33,23.2,23.26,8100.0,19.4484,19.5153,19.4066,19.4568,8100.0
2009-02-12 09:50:00,23.25,23.26,23.16,23.23,16400.0,19.4484,19.4568,19.3731,19.4317,16400.0
2009-02-12 09:55:00,23.24,23.29,23.16,23.29,18500.0,19.4401,19.4819,19.3731,19.4819,18500.0
2009-02-12 10:00:00,23.29,23.29,23.15,23.23,10600.0,19.4819,19.4819,19.3648,19.4317,10600.0
2009-02-12 10:05:00,23.23,23.32,23.21,23.28,6700.0,19.4317,19.507,19.415,19.4735,6700.0
2009-02-12 10:10:00,23.28,23.28,23.18,23.18,30800.0,19.4735,19.4735,19.3899,19.3899,30800.0
2009-02-12 10:15:00,23.17,23.19,23.12,23.19,10800.0,19.3815,19.3982,19.3397,19.3982,10800.0
2009-02-12 10:20:00,23.18,23.24,23.16,23.24,9100.0,19.3899,19.4401,19.3731,19.4401,9100.0
2009-02-12 10:25:00,23.24,23.32,23.19,23.32,8300.0,19.4401,19.507,19.3982,19.507,8300.0
2009-02-12 10:30:00,23.28,23.3,23.25,23.27,6200.0,19.4735,19.4903,19.4484,19.4652,6200.0
2009-02-12 10:35:00,23.26,23.3,23.21,23.23,7800.0,19.4568,19.4903,19.415,19.4317,7800.0
2009-02-12 10:40:00,23.24,23.28,23.18,23.28,9000.0,19.4401,19.4735,19.3899,19.4735,9000.0
2009-02-12 10:45:00,23.32,23.39,23.32,23.39,5100.0,19.507,19.5655,19.507,19.5655,5100.0
2009-02-12 10:50:00,23.37,23.38,23.32,23.38,5200.0,19.5488,19.5572,19.507,19.5572,5200.0
2009-02-12 10:55:00,23.37,23.39,23.33,23.37,4800.0,19.5488,19.5655,19.5153,19.5488,4800.0
2009-02-12 11:00:00,23.38,23.38,23.28,23.31,4400.0,19.5572,19.5572,19.4735,19.4986,4400.0
2009-02-12 11:05:00,23.31,23.4,23.31,23.38,6500.0,19.4986,19.5739,19.4986,19.5572,6500.0
2009-02-12 11:10:00,23.38,23.39,23.3,23.31,4000.0,19.5572,19.5655,19.4903,19.4986,4000.0
2009-02-12 11:15:00,23.29,23.31,23.17,23.2,8700.0,19.4819,19.4986,19.3815,19.4066,8700.0
2009-02-12 11:20:00,23.2,23.27,23.17,23.25,5600.0,19.4066,19.4652,19.3815,19.4484,5600.0
2009-02-12 11:25:00,23.24,23.33,23.24,23.3,2900.0,19.4401,19.5153,19.4401,19.4903,2900.0
2009-02-12 11:30:00,23.28,23.37,23.28,23.31,2800.0,19.4735,19.5488,19.4735,19.4986,2800.0
2009-02-12 11:35:00,23.31,23.35,23.28,23.33,5000.0,19.4986,19.5321,19.4735,19.5153,5000.0
2009-02-12 11:40:00,23.33,23.41,23.32,23.38,6000.0,19.5153,19.5823,19.507,19.5572,6000.0
2009-02-12 11:45:00,23.39,23.46,23.39,23.44,5900.0,19.5655,19.6241,19.5655,19.6074,5900.0
2009-02-12 11:50:00,23.42,23.43,23.4,23.41,4400.0,19.5906,19.599,19.5739,19.5823,4400.0
2009-02-12 11:55:00,23.42,23.42,23.35,23.35,8500.0,19.5906,19.5906,19.5321,19.5321,8500.0
2009-02-12 12:00:00,23.34,23.4,23.32,23.37,9000.0,19.5237,19.5739,19.507,19.5488,9000.0
2009-02-12 12:05:00,23.37,23.4,23.36,23.37,2300.0,19.5488,19.5739,19.5404,19.5488,2300.0
2009-02-12 12:10:00,23.36,23.39,23.34,23.36,1900.0,19.5404,19.5655,19.5237,19.5404,1900.0
2009-02-12 12:15:00,23.35,23.4,23.35,23.39,3700.0,19.5321,19.5739,19.5321,19.5655,3700.0
2009-02-12 12:20:00,23.38,23.43,23.38,23.43,6200.0,19.5572,19.599,19.5572,19.599,6200.0
2009-02-12 12:25:00,23.43,23.52,23.43,23.51,8300.0,19.599,19.6743,19.599,19.6659,8300.0
2009-02-12 12:30:00,23.51,23.53,23.5,23.52,5200.0,19.6659,19.6826,19.6576,19.6743,5200.0
2009-02-12 12:35:00,23.51,23.51,23.48,23.51,4300.0,19.6659,19.6659,19.6408,19.6659,4300.0
2009-02-12 12:40:00,23.51,23.54,23.5,23.54,3800.0,19.6659,19.691,19.6576,19.691,3800.0
2009-02-12 12:45:00,23.54,23.54,23.44,23.45,7100.0,19.691,19.691,19.6074,19.6157,7100.0
2009-02-12 12:50:00,23.46,23.47,23.45,23.46,3100.0,19.6241,19.6325,19.6157,19.6241,3100.0
2009-02-12 12:55:00,23.46,23.46,23.4,23.42,5200.0,19.6241,19.6241,19.5739,19.5906,5200.0
2009-02-12 13:00:00,23.41,23.41,23.37,23.39,8200.0,19.5823,19.5823,19.5488,19.5655,8200.0
2009-02-12 13:05:00,23.38,23.39,23.32,23.39,6600.0,19.5572,19.5655,19.507,19.5655,6600.0
2009-02-12 13:10:00,23.39,23.45,23.35,23.37,5900.0,19.5655,19.6157,19.5321,19.5488,5900.0
2009-02-12 13:15:00,23.34,23.35,23.29,23.31,8800.0,19.5237,19.5321,19.4819,19.4986,8800.0
2009-02-12 13:20:00,23.31,23.33,23.26,23.29,7100.0,19.4986,19.5153,19.4568,19.4819,7100.0
2009-02-12 13:25:00,23.27,23.37,23.27,23.29,7900.0,19.4652,19.5488,19.4652,19.4819,7900.0
2009-02-12 13:30:00,23.31,23.35,23.31,23.31,6600.0,19.4986,19.5321,19.4986,19.4986,6600.0
2009-02-12 13:35:00,23.31,23.32,23.23,23.26,3300.0,19.4986,19.507,19.4317,19.4568,3300.0
2009-02-12 13:40:00,23.26,23.3,23.26,23.27,4900.0,19.4568,19.4903,19.4568,19.4652,4900.0
2009-02-12 13:45:00,23.27,23.28,23.23,23.24,16000.0,19.4652,19.4735,19.4317,19.4401,16000.0
2009-02-12 13:50:00,23.24,23.25,23.23,23.24,384200.0,19.4401,19.4484,19.4317,19.4401,384200.0
2009-02-12 13:55:00,23.24,23.25,23.19,23.25,16000.0,19.4401,19.4484,19.3982,19.4484,16000.0
2009-02-12 14:00:00,23.25,23.25,23.16,23.2,21500.0,19.4484,19.4484,19.3731,19.4066,21500.0
2009-02-12 14:05:00,23.21,23.28,23.18,23.25,16700.0,19.415,19.4735,19.3899,19.4484,16700.0
2009-02-12 14:10:00,23.26,23.32,23.26,23.32,8000.0,19.4568,19.507,19.4568,19.507,8000.0
2009-02-12 14:15:00,23.32,23.43,23.32,23.35,19600.0,19.507,19.599,19.507,19.5321,19600.0
2009-02-12 14:20:00,23.34,23.36,23.29,23.32,7000.0,19.5237,19.5404,19.4819,19.507,7000.0
2009-02-12 14:25:00,23.32,23.33,23.26,23.31,8600.0,19.507,19.5153,19.4568,19.4986,8600.0
2009-02-12 14:30:00,23.3,23.36,23.27,23.3,11200.0,19.4903,19.5404,19.4652,19.4903,11200.0
2009-02-12 14:35:00,23.29,23.33,23.19,23.2,37200.0,19.4819,19.5153,19.3982,19.4066,37200.0
2009-02-12 14:40:00,23.2,23.2,23.18,23.2,13700.0,19.4066,19.4066,19.3899,19.4066,13700.0
2009-02-12 14:45:00,23.19,23.2,23.16,23.2,31400.0,19.3982,19.4066,19.3731,19.4066,31400.0
2009-02-12 14:50:00,23.19,23.2,23.16,23.18,24100.0,19.3982,19.4066,19.3731,19.3899,24100.0
2009-02-12 14:55:00,23.18,23.2,23.17,23.2,17600.0,19.3899,19.4066,19.3815,19.4066,17600.0
2009-02-12 15:00:00,23.19,23.2,23.13,23.15,14000.0,19.3982,19.4066,19.3481,19.3648,14000.0
2009-02-12 15:05:00,23.14,23.2,23.1,23.2,27000.0,19.3564,19.4066,19.323,19.4066,27000.0
2009-02-12 15:10:00,23.22,23.35,23.22,23.31,20400.0,19.4233,19.5321,19.4233,19.4986,20400.0
2009-02-12 15:15:00,23.31,23.4,23.29,23.32,30800.0,19.4986,19.5739,19.4819,19.507,30800.0
2009-02-12 15:20:00,23.32,23.35,23.28,23.33,56700.0,19.507,19.5321,19.4735,19.5153,56700.0
2009-02-12 15:25:00,23.34,23.5,23.34,23.5,35400.0,19.5237,19.6576,19.5237,19.6576,35400.0
2009-02-12 15:30:00,23.5,23.52,23.4,23.43,30500.0,19.6576,19.6743,19.5739,19.599,30500.0
2009-02-12 15:35:00,23.42,23.52,23.36,23.44,32000.0,19.5906,19.6743,19.5404,19.6074,32000.0
2009-02-12 15:40:00,23.43,23.69,23.43,23.66,32400.0,19.599,19.8165,19.599,19.7914,32400.0
2009-02-12 15:45:00,23.65,23.66,23.55,23.6,39200.0,19.783,19.7914,19.6994,19.7412,39200.0
2009-02-12 15:50:00,23.6,23.71,23.57,23.71,67400.0,19.7412,19.8332,19.7161,19.8332,67400.0
2009-02-12 15:55:00,23.71,23.76,23.62,23.73,125200.0,19.8332,19.875,19.7579,19.8499,125200.0
2009-02-13 09:30:00,23.55,23.64,23.31,23.61,27800.0,19.6994,19.7747,19.4986,19.7496,27800.0
2009-02-13 09:35:00,23.56,23.65,23.37,23.47,19300.0,19.7077,19.783,19.5488,19.6325,19300.0
2009-02-13 09:40:00,23.48,23.54,23.41,23.51,9600.0,19.6408,19.691,19.5823,19.6659,9600.0
2009-02-13 09:45:00,23.49,23.55,23.46,23.54,7100.0,19.6492,19.6994,19.6241,19.691,7100.0
2009-02-13 09:50:00,23.54,23.59,23.43,23.43,19500.0,19.691,19.7328,19.599,19.599,19500.0
2009-02-13 09:55:00,23.48,23.6,23.44,23.6,18300.0,19.6408,19.7412,19.6074,19.7412,18300.0
2009-02-13 10:00:00,23.6,23.64,23.58,23.61,11700.0,19.7412,19.7747,19.7245,19.7496,11700.0
2009-02-13 10:05:00,23.61,23.68,23.59,23.67,21600.0,19.7496,19.8081,19.7328,19.7998,21600.0
2009-02-13 10:10:00,23.66,23.7,23.64,23.7,15900.0,19.7914,19.8249,19.7747,19.8249,15900.0
2009-02-13 10:15:00,23.7,23.7,23.43,23.46,16600.0,19.8249,19.8249,19.599,19.6241,16600.0
2009-02-13 10:20:00,23.46,23.59,23.44,23.57,12100.0,19.6241,19.7328,19.6074,19.7161,12100.0
2009-02-13 10:25:00,23.56,23.58,23.5,23.57,7100.0,19.7077,19.7245,19.6576,19.7161,7100.0
2009-02-13 10:30:00,23.57,23.71,23.55,23.7,8600.0,19.7161,19.8332,19.6994,19.8249,8600.0
2009-02-13 10:35:00,23.71,23.78,23.69,23.7,21300.0,19.8332,19.8918,19.8165,19.8249,21300.0
2009-02-13 10:40:00,23.7,23.76,23.68,23.68,13500.0,19.8249,19.875,19.8081,19.8081,13500.0
2009-02-13 10:45:00,23.68,23.7,23.62,23.63,3800.0,19.8081,19.8249,19.7579,19.7663,3800.0
2009-02-13 10:50:00,23.63,23.67,23.61,23.64,4400.0,19.7663,19.7998,19.7496,19.7747,4400.0
2009-02-13 10:55:00,23.64,23.66,23.59,23.59,7600.0,19.7747,19.7914,19.7328,19.7328,7600.0
2009-02-13 11:00:00,23.59,23.61,23.5,23.54,9200.0,19.7328,19.7496,19.6576,19.691,9200.0
2009-02-13 11:05:00,23.52,23.58,23.52,23.56,5500.0,19.6743,19.7245,19.6743,19.7077,5500.0
2009-02-13 11:10:00,23.54,23.58,23.5,23.5,5100.0,19.691,19.7245,19.6576,19.6576,5100.0
2009-02-13 11:15:00,23.5,23.52,23.47,23.5,6200.0,19.6576,19.6743,19.6325,19.6576,6200.0
2009-02-13 11:20:00,23.5,23.5,23.42,23.43,6700.0,19.6576,19.6576,19.5906,19.599,6700.0
2009-02-13 11:25:00,23.41,23.43,23.39,23.41,7400.0,19.5823,19.599,19.5655,19.5823,7400.0
2009-02-13 11:30:00,23.41,23.58,23.4,23.58,19700.0,19.5823,19.7245,19.5739,19.7245,19700.0
2009-02-13 11:35:00,23.58,23.67,23.57,23.65,26900.0,19.7245,19.7998,19.7161,19.783,26900.0
2009-02-13 11:40:00,23.65,23.68,23.49,23.51,27600.0,19.783,19.8081,19.6492,19.6659,27600.0
2009-02-13 11:45:00,23.52,23.57,23.43,23.43,12700.0,19.6743,19.7161,19.599,19.599,12700.0
2009-02-13 11:50:00,23.45,23.53,23.45,23.53,7700.0,19.6157,19.6826,19.6157,19.6826,7700.0
2009-02-13 11:55:00,23.52,23.54,23.45,23.45,7900.0,19.6743,19.691,19.6157,19.6157,7900.0
2009-02-13 12:00:00,23.47,23.52,23.45,23.45,8200.0,19.6325,19.6743,19.6157,19.6157,8200.0
2009-02-13 12:05:00,23.49,23.49,23.43,23.47,9000.0,19.6492,19.6492,19.599,19.6325,9000.0
2009-02-13 12:10:00,23.49,23.5,23.42,23.45,10300.0,19.6492,19.6576,19.5906,19.6157,10300.0
2009-02-13 12:15:00,23.46,23.46,23.35,23.38,6800.0,19.6241,19.6241,19.5321,19.5572,6800.0
2009-02-13 12:20:00,23.37,23.48,23.36,23.48,11000.0,19.5488,19.6408,19.5404,19.6408,11000.0
2009-02-13 12:25:00,23.48,23.52,23.45,23.49,4500.0,19.6408,19.6743,19.6157,19.6492,4500.0
2009-02-13 12:30:00,23.51,23.52,23.43,23.44,11000.0,19.6659,19.6743,19.599,19.6074,11000.0
2009-02-13 12:35:00,23.43,23.46,23.38,23.38,11200.0,19.599,19.6241,19.5572,19.5572,11200.0
2009-02-13 12:40:00,23.38,23.4,23.32,23.32,9200.0,19.5572,19.5739,19.507,19.507,9200.0
2009-02-13 12:45:00,23.32,23.37,23.3,23.36,7600.0,19.507,19.5488,19.4903,19.5404,7600.0
2009-02-13 12:50:00,23.36,23.36,23.26,23.29,22700.0,19.5404,19.5404,19.4568,19.4819,22700.0
2009-02-13 12:55:00,23.29,23.32,23.27,23.3,3700.0,19.4819,19.507,19.4652,19.4903,3700.0
2009-02-13 13:00:00,23.29,23.35,23.27,23.34,7900.0,19.4819,19.5321,19.4652,19.5237,7900.0
2009-02-13 13:05:00,23.35,23.39,23.35,23.38,3500.0,19.5321,19.5655,19.5321,19.5572,3500.0
2009-02-13 13:10:00,23.38,23.4,23.32,23.32,3800.0,19.5572,19.5739,19.507,19.507,3800.0
2009-02-13 13:15:00,23.34,23.42,23.32,23.41,7100.0,19.5237,19.5906,19.507,19.5823,7100.0
2009-02-13 13:20:00,23.41,23.46,23.4,23.43,13300.0,19.5823,19.6241,19.5739,19.599,13300.0
2009-02-13 13:25:00,23.43,23.51,23.43,23.48,10000.0,19.599,19.6659,19.599,19.6408,10000.0
2009-02-13 13:30:00,23.48,23.48,23.4,23.41,17300.0,19.6408,19.6408,19.5739,19.5823,17300.0
2009-02-13 13:35:00,23.41,23.46,23.36,23.41,18800.0,19.5823,19.6241,19.5404,19.5823,18800.0
2009-02-13 13:40:00,23.41,23.44,23.37,23.44,10500.0,19.5823,19.6074,19.5488,19.6074,10500.0
2009-02-13 13:45:00,23.47,23.54,23.46,23.54,14800.0,19.6325,19.691,19.6241,19.691,14800.0
2009-02-13 13:50:00,23.55,23.62,23.52,23.52,18100.0,19.6994,19.7579,19.6743,19.6743,18100.0
2009-02-13 13:55:00,23.53,23.53,23.42,23.45,24600.0,19.6826,19.6826,19.5906,19.6157,24600.0
2009-02-13 14:00:00,23.45,23.53,23.45,23.48,8000.0,19.6157,19.6826,19.6157,19.6408,8000.0
2009-02-13 14:05:00,23.47,23.47,23.36,23.4,15200.0,19.6325,19.6325,19.5404,19.5739,15200.0
2009-02-13 14:10:00,23.41,23.51,23.4,23.5,9000.0,19.5823,19.6659,19.5739,19.6576,9000.0
2009-02-13 14:15:00,23.5,23.5,23.33,23.41,16800.0,19.6576,19.6576,19.5153,19.5823,16800.0
2009-02-13 14:20:00,23.43,23.48,23.4,23.44,19000.0,19.599,19.6408,19.5739,19.6074,19000.0
2009-02-13 14:25:00,23.46,23.5,23.44,23.44,4200.0,19.6241,19.6576,19.6074,19.6074,4200.0
2009-02-13 14:30:00,23.43,23.43,23.35,23.43,9500.0,19.599,19.599,19.5321,19.599,9500.0
2009-02-13 14:35:00,23.44,23.46,23.38,23.43,20000.0,19.6074,19.6241,19.5572,19.599,20000.0
2009-02-13 14:40:00,23.45,23.48,23.4,23.4,15100.0,19.6157,19.6408,19.5739,19.5739,15100.0
2009-02-13 14:45:00,23.4,23.4,23.31,23.32,35100.0,19.5739,19.5739,19.4986,19.507,35100.0
2009-02-13 14:50:00,23.33,23.43,23.33,23.43,16900.0,19.5153,19.599,19.5153,19.599,16900.0
2009-02-13 14:55:00,23.42,23.43,23.32,23.33,12900.0,19.5906,19.599,19.507,19.5153,12900.0
2009-02-13 15:00:00,23.34,23.45,23.32,23.44,31800.0,19.5237,19.6157,19.507,19.6074,31800.0
2009-02-13 15:05:00,23.44,23.44,23.26,23.3,19500.0,19.6074,19.6074,19.4568,19.4903,19500.0
2009-02-13 15:10:00,23.3,23.31,23.18,23.21,20300.0,19.4903,19.4986,19.3899,19.415,20300.0
2009-02-13 15:15:00,23.21,23.28,23.18,23.28,10300.0,19.415,19.4735,19.3899,19.4735,10300.0
2009-02-13 15:20:00,23.26,23.31,23.23,23.29,23300.0,19.4568,19.4986,19.4317,19.4819,23300.0
2009-02-13 15:25:00,23.3,23.39,23.29,23.38,14700.0,19.4903,19.5655,19.4819,19.5572,14700.0
2009-02-13 15:30:00,23.38,23.46,23.38,23.38,21900.0,19.5572,19.6241,19.5572,19.5572,21900.0
2009-02-13 15:35:00,23.38,23.4,23.31,23.38,26400.0,19.5572,19.5739,19.4986,19.5572,26400.0
2009-02-13 15:40:00,23.37,23.42,23.29,23.39,41400.0,19.5488,19.5906,19.4819,19.5655,41400.0
2009-02-13 15:45:00,23.39,23.4,23.25,23.35,36000.0,19.5655,19.5739,19.4484,19.5321,36000.0
2009-02-13 15:50:00,23.35,23.38,23.33,23.34,35500.0,19.5321,19.5572,19.5153,19.5237,35500.0
2009-02-13 15:55:00,23.34,23.35,23.21,23.21,86300.0,19.5237,19.5321,19.415,19.415,86300.0
2009-02-17 09:30:00,22.29,23.3,22.14,22.64,12600.0,18.6454,19.4903,18.5199,18.9382,12600.0
2009-02-17 09:35:00,22.64,22.64,22.42,22.48,20000.0,18.9382,18.9382,18.7541,18.8043,20000.0
2009-02-17 09:40:00,22.45,22.57,22.39,22.5,27800.0,18.7792,18.8796,18.729,18.8211,27800.0
2009-02-17 09:45:00,22.5,22.53,22.26,22.3,24300.0,18.8211,18.8462,18.6203,18.6538,24300.0
2009-02-17 09:50:00,22.3,22.31,22.16,22.28,20100.0,18.6538,18.6621,18.5367,18.637,20100.0
2009-02-17 09:55:00,22.3,22.38,22.27,22.34,11400.0,18.6538,18.7207,18.6287,18.6872,11400.0
2009-02-17 10:00:00,22.32,22.48,22.31,22.41,21200.0,18.6705,18.8043,18.6621,18.7458,21200.0
2009-02-17 10:05:00,22.4,22.53,22.4,22.51,33000.0,18.7374,18.8462,18.7374,18.8294,33000.0
2009-02-17 10:10:00,22.5,22.59,22.48,22.53,13700.0,18.8211,18.8963,18.8043,18.8462,13700.0
2009-02-17 10:15:00,22.51,22.52,22.4,22.43,5400.0,18.8294,18.8378,18.7374,18.7625,5400.0
2009-02-17 10:20:00,22.44,22.5,22.4,22.48,8700.0,18.7709,18.8211,18.7374,18.8043,8700.0
2009-02-17 10:25:00,22.49,22.49,22.46,22.49,6300.0,18.8127,18.8127,18.7876,18.8127,6300.0
2009-02-17 10:30:00,22.49,22.6,22.48,22.55,24400.0,18.8127,18.9047,18.8043,18.8629,24400.0
2009-02-17 10:35:00,22.55,22.55,22.44,22.47,12400.0,18.8629,18.8629,18.7709,18.796,12400.0
2009-02-17 10:40:00,22.48,22.54,22.46,22.54,14400.0,18.8043,18.8545,18.7876,18.8545,14400.0
2009-02-17 10:45:00,22.54,22.58,22.53,22.55,13400.0,18.8545,18.888,18.8462,18.8629,13400.0
2009-02-17 10:50:00,22.56,22.68,22.55,22.65,23300.0,18.8713,18.9716,18.8629,18.9465,23300.0
2009-02-17 10:55:00,22.66,22.66,22.56,22.61,19500.0,18.9549,18.9549,18.8713,18.9131,19500.0
2009-02-17 11:00:00,22.6,22.61,22.53,22.59,15300.0,18.9047,18.9131,18.8462,18.8963,15300.0
2009-02-17 11:05:00,22.6,22.6,22.52,22.52,13000.0,18.9047,18.9047,18.8378,18.8378,13000.0
2009-02-17 11:10:00,22.52,22.59,22.5,22.56,14700.0,18.8378,18.8963,18.8211,18.8713,14700.0
2009-02-17 11:15:00,22.56,22.57,22.53,22.54,7900.0,18.8713,18.8796,18.8462,18.8545,7900.0
2009-02-17 11:20:00,22.52,22.6,22.52,22.57,9900.0,18.8378,18.9047,18.8378,18.8796,9900.0
2009-02-17 11:25:00,22.56,22.58,22.54,22.55,7700.0,18.8713,18.888,18.8545,18.8629,7700.0
2009-02-17 11:30:00,22.55,22.55,22.5,22.5,9000.0,18.8629,18.8629,18.8211,18.8211,9000.0
2009-02-17 11:35:00,22.5,22.53,22.46,22.53,29200.0,18.8211,18.8462,18.7876,18.8462,29200.0
2009-02-17 11:40:00,22.53,22.58,22.52,22.57,8600.0,18.8462,18.888,18.8378,18.8796,8600.0
2009-02-17 11:45:00,22.58,22.58,22.53,22.53,17600.0,18.888,18.888,18.8462,18.8462,17600.0
2009-02-17 11:50:00,22.55,22.55,22.47,22.51,10400.0,18.8629,18.8629,18.796,18.8294,10400.0
2009-02-17 11:55:00,22.5,22.52,22.46,22.5,6800.0,18.8211,18.8378,18.7876,18.8211,6800.0
2009-02-17 12:00:00,22.5,22.62,22.5,22.56,14400.0,18.8211,18.9214,18.8211,18.8713,14400.0
2009-02-17 12:05:00,22.55,22.6,22.55,22.59,14100.0,18.8629,18.9047,18.8629,18.8963,14100.0
2009-02-17 12:10:00,22.58,22.59,22.54,22.56,13800.0,18.888,18.8963,18.8545,18.8713,13800.0
2009-02-17 12:15:00,22.56,22.59,22.53,22.53,16100.0,18.8713,18.8963,18.8462,18.8462,16100.0
2009-02-17 12:20:00,22.53,22.54,22.47,22.47,15100.0,18.8462,18.8545,18.796,18.796,15100.0
2009-02-17 12:25:00,22.48,22.54,22.47,22.52,8700.0,18.8043,18.8545,18.796,18.8378,8700.0
2009-02-17 12:30:00,22.53,22.54,22.52,22.52,4500.0,18.8462,18.8545,18.8378,18.8378,4500.0
2009-02-17 12:35:00,22.52,22.53,22.51,22.52,10800.0,18.8378,18.8462,18.8294,18.8378,10800.0
2009-02-17 12:40:00,22.53,22.56,22.52,22.55,18700.0,18.8462,18.8713,18.8378,18.8629,18700.0
2009-02-17 12:45:00,22.55,22.55,22.49,22.49,8400.0,18.8629,18.8629,18.8127,18.8127,8400.0
2009-02-17 12:50:00,22.49,22.5,22.48,22.5,8200.0,18.8127,18.8211,18.8043,18.8211,8200.0
2009-02-17 12:55:00,22.51,22.56,22.51,22.54,9500.0,18.8294,18.8713,18.8294,18.8545,9500.0
2009-02-17 13:00:00,22.54,22.54,22.46,22.48,9000.0,18.8545,18.8545,18.7876,18.8043,9000.0
2009-02-17 13:05:00,22.48,22.48,22.44,22.46,6800.0,18.8043,18.8043,18.7709,18.7876,6800.0
2009-02-17 13:10:00,22.46,22.51,22.44,22.51,18900.0,18.7876,18.8294,18.7709,18.8294,18900.0
2009-02-17 13:15:00,22.5,22.5,22.46,22.46,11500.0,18.8211,18.8211,18.7876,18.7876,11500.0
2009-02-17 13:20:00,22.45,22.48,22.41,22.41,13800.0,18.7792,18.8043,18.7458,18.7458,13800.0
2009-02-17 13:25:00,22.42,22.45,22.4,22.44,12500.0,18.7541,18.7792,18.7374,18.7709,12500.0
2009-02-17 13:30:00,22.44,22.52,22.41,22.52,10400.0,18.7709,18.8378,18.7458,18.8378,10400.0
2009-02-17 13:35:00,22.53,22.53,22.48,22.49,9800.0,18.8462,18.8462,18.8043,18.8127,9800.0
2009-02-17 13:40:00,22.5,22.64,22.5,22.64,19400.0,18.8211,18.9382,18.8211,18.9382,19400.0
2009-02-17 13:45:00,22.64,22.7,22.62,22.67,13200.0,18.9382,18.9884,18.9214,18.9633,13200.0
2009-02-17 13:50:00,22.67,22.67,22.54,22.55,8700.0,18.9633,18.9633,18.8545,18.8629,8700.0
2009-02-17 13:55:00,22.54,22.57,22.51,22.56,8200.0,18.8545,18.8796,18.8294,18.8713,8200.0
2009-02-17 14:00:00,22.56,22.6,22.54,22.6,34900.0,18.8713,18.9047,18.8545,18.9047,34900.0
2009-02-17 14:05:00,22.58,22.67,22.58,22.67,11100.0,18.888,18.9633,18.888,18.9633,11100.0
2009-02-17 14:10:00,22.66,22.69,22.63,22.64,6900.0,18.9549,18.98,18.9298,18.9382,6900.0
2009-02-17 14:15:00,22.65,22.66,22.62,22.62,12400.0,18.9465,18.9549,18.9214,18.9214,12400.0
2009-02-17 14:20:00,22.63,22.64,22.58,22.59,13300.0,18.9298,18.9382,18.888,18.8963,13300.0
2009-02-17 14:25:00,22.6,22.61,22.53,22.54,8200.0,18.9047,18.9131,18.8462,18.8545,8200.0
2009-02-17 14:30:00,22.53,22.6,22.53,22.59,26700.0,18.8462,18.9047,18.8462,18.8963,26700.0
2009-02-17 14:35:00,22.59,22.69,22.59,22.66,13200.0,18.8963,18.98,18.8963,18.9549,13200.0
2009-02-17 14:40:00,22.63,22.65,22.6,22.64,7400.0,18.9298,18.9465,18.9047,18.9382,7400.0
2009-02-17 14:45:00,22.64,22.65,22.56,22.58,10300.0,18.9382,18.9465,18.8713,18.888,10300.0
2009-02-17 14:50:00,22.58,22.62,22.55,22.55,13600.0,18.888,18.9214,18.8629,18.8629,13600.0
2009-02-17 14:55:00,22.55,22.61,22.53,22.61,14400.0,18.8629,18.9131,18.8462,18.9131,14400.0
2009-02-17 15:00:00,22.61,22.61,22.54,22.57,17600.0,18.9131,18.9131,18.8545,18.8796,17600.0
2009-02-17 15:05:00,22.57,22.72,22.57,22.66,23900.0,18.8796,19.0051,18.8796,18.9549,23900.0
2009-02-17 15:10:00,22.66,22.68,22.62,22.65,17100.0,18.9549,18.9716,18.9214,18.9465,17100.0
2009-02-17 15:15:00,22.65,22.7,22.55,22.56,10600.0,18.9465,18.9884,18.8629,18.8713,10600.0
2009-02-17 15:20:00,22.55,22.61,22.53,22.58,10200.0,18.8629,18.9131,18.8462,18.888,10200.0
2009-02-17 15:25:00,22.59,22.63,22.5,22.54,17400.0,18.8963,18.9298,18.8211,18.8545,17400.0
2009-02-17 15:30:00,22.55,22.83,22.54,22.76,63700.0,18.8629,19.0971,18.8545,19.0385,63700.0
2009-02-17 15:35:00,22.76,22.8,22.69,22.73,45600.0,19.0385,19.072,18.98,19.0135,45600.0
2009-02-17 15:40:00,22.72,22.72,22.55,22.6,69100.0,19.0051,19.0051,18.8629,18.9047,69100.0
2009-02-17 15:45:00,22.59,22.65,22.51,22.52,69800.0,18.8963,18.9465,18.8294,18.8378,69800.0
2009-02-17 15:50:00,22.52,22.57,22.46,22.47,41200.0,18.8378,18.8796,18.7876,18.796,41200.0
2009-02-17 15:55:00,22.48,22.51,22.43,22.44,96400.0,18.8043,18.8294,18.7625,18.7709,96400.0
2009-02-18 09:30:00,22.58,22.79,22.38,22.49,12400.0,18.9219,19.0979,18.7543,18.8465,12400.0
2009-02-18 09:35:00,22.49,22.51,22.24,22.32,16300.0,18.8465,18.8633,18.637,18.7041,16300.0
2009-02-18 09:40:00,22.32,22.32,22.24,22.28,11700.0,18.7041,18.7041,18.637,18.6705,11700.0
2009-02-18 09:45:00,22.28,22.28,22.2,22.28,26200.0,18.6705,18.6705,18.6035,18.6705,26200.0
2009-02-18 09:50:00,22.26,22.32,22.25,22.25,24600.0,18.6538,18.7041,18.6454,18.6454,24600.0
2009-02-18 09:55:00,22.26,22.33,22.23,22.26,13400.0,18.6538,18.7124,18.6286,18.6538,13400.0
2009-02-18 10:00:00,22.25,22.34,22.24,22.32,22400.0,18.6454,18.7208,18.637,18.7041,22400.0
2009-02-18 10:05:00,22.3,22.31,22.23,22.27,20800.0,18.6873,18.6957,18.6286,18.6622,20800.0
2009-02-18 10:10:00,22.26,22.34,22.23,22.28,47100.0,18.6538,18.7208,18.6286,18.6705,47100.0
2009-02-18 10:15:00,22.26,22.34,22.25,22.28,14900.0,18.6538,18.7208,18.6454,18.6705,14900.0
2009-02-18 10:20:00,22.3,22.4,22.3,22.38,10100.0,18.6873,18.7711,18.6873,18.7543,10100.0
2009-02-18 10:25:00,22.37,22.4,22.34,22.36,15500.0,18.746,18.7711,18.7208,18.7376,15500.0
2009-02-18 10:30:00,22.38,22.47,22.38,22.42,16600.0,18.7543,18.8298,18.7543,18.7879,16600.0
2009-02-18 10:35:00,22.41,22.42,22.32,22.32,14400.0,18.7795,18.7879,18.7041,18.7041,14400.0
2009-02-18 10:40:00,22.32,22.42,22.32,22.37,11700.0,18.7041,18.7879,18.7041,18.746,11700.0
2009-02-18 10:45:00,22.35,22.48,22.35,22.4,11600.0,18.7292,18.8381,18.7292,18.7711,11600.0
2009-02-18 10:50:00,22.4,22.44,22.36,22.36,10200.0,18.7711,18.8046,18.7376,18.7376,10200.0
2009-02-18 10:55:00,22.36,22.37,22.28,22.28,21500.0,18.7376,18.746,18.6705,18.6705,21500.0
2009-02-18 11:00:00,22.3,22.31,22.26,22.28,10600.0,18.6873,18.6957,18.6538,18.6705,10600.0
2009-02-18 11:05:00,22.28,22.31,22.26,22.29,20400.0,18.6705,18.6957,18.6538,18.6789,20400.0
2009-02-18 11:10:00,22.29,22.35,22.28,22.33,24900.0,18.6789,18.7292,18.6705,18.7124,24900.0
2009-02-18 11:15:00,22.33,22.42,22.33,22.4,22800.0,18.7124,18.7879,18.7124,18.7711,22800.0
2009-02-18 11:20:00,22.4,22.54,22.4,22.51,24500.0,18.7711,18.8884,18.7711,18.8633,24500.0
2009-02-18 11:25:00,22.51,22.56,22.49,22.51,15900.0,18.8633,18.9052,18.8465,18.8633,15900.0
2009-02-18 11:30:00,22.51,22.52,22.48,22.5,6200.0,18.8633,18.8717,18.8381,18.8549,6200.0
2009-02-18 11:35:00,22.5,22.59,22.5,22.59,12400.0,18.8549,18.9303,18.8549,18.9303,12400.0
2009-02-18 11:40:00,22.58,22.67,22.56,22.66,13700.0,18.9219,18.9974,18.9052,18.989,13700.0
2009-02-18 11:45:00,22.67,22.67,22.51,22.51,8100.0,18.9974,18.9974,18.8633,18.8633,8100.0
2009-02-18 11:50:00,22.51,22.51,22.44,22.45,6400.0,18.8633,18.8633,18.8046,18.813,6400.0
2009-02-18 11:55:00,22.45,22.47,22.41,22.41,17900.0,18.813,18.8298,18.7795,18.7795,17900.0
2009-02-18 12:00:00,22.4,22.49,22.4,22.48,10500.0,18.7711,18.8465,18.7711,18.8381,10500.0
2009-02-18 12:05:00,22.48,22.54,22.45,22.54,7400.0,18.8381,18.8884,18.813,18.8884,7400.0
2009-02-18 12:10:00,22.55,22.6,22.55,22.59,10700.0,18.8968,18.9387,18.8968,18.9303,10700.0
2009-02-18 12:15:00,22.6,22.61,22.54,22.54,7400.0,18.9387,18.9471,18.8884,18.8884,7400.0
2009-02-18 12:20:00,22.55,22.57,22.54,22.54,2200.0,18.8968,18.9136,18.8884,18.8884,2200.0
2009-02-18 12:25:00,22.54,22.54,22.44,22.45,20800.0,18.8884,18.8884,18.8046,18.813,20800.0
2009-02-18 12:30:00,22.45,22.46,22.4,22.4,14000.0,18.813,18.8214,18.7711,18.7711,14000.0
2009-02-18 12:35:00,22.39,22.42,22.36,22.36,12000.0,18.7627,18.7879,18.7376,18.7376,12000.0
2009-02-18 12:40:00,22.36,22.42,22.36,22.41,6900.0,18.7376,18.7879,18.7376,18.7795,6900.0
2009-02-18 12:45:00,22.42,22.44,22.36,22.36,12900.0,18.7879,18.8046,18.7376,18.7376,12900.0
2009-02-18 12:50:00,22.36,22.43,22.35,22.43,7100.0,18.7376,18.7962,18.7292,18.7962,7100.0
2009-02-18 12:55:00,22.44,22.5,22.44,22.46,19000.0,18.8046,18.8549,18.8046,18.8214,19000.0
2009-02-18 13:00:00,22.46,22.52,22.39,22.43,12200.0,18.8214,18.8717,18.7627,18.7962,12200.0
2009-02-18 13:05:00,22.43,22.48,22.43,22.47,10000.0,18.7962,18.8381,18.7962,18.8298,10000.0
2009-02-18 13:10:00,22.45,22.47,22.44,22.44,10500.0,18.813,18.8298,18.8046,18.8046,10500.0
2009-02-18 13:15:00,22.45,22.47,22.38,22.38,16300.0,18.813,18.8298,18.7543,18.7543,16300.0
2009-02-18 13:20:00,22.37,22.41,22.37,22.4,6300.0,18.746,18.7795,18.746,18.7711,6300.0
2009-02-18 13:25:00,22.41,22.47,22.41,22.43,5300.0,18.7795,18.8298,18.7795,18.7962,5300.0
2009-02-18 13:30:00,22.43,22.43,22.37,22.43,4400.0,18.7962,18.7962,18.746,18.7962,4400.0
2009-02-18 13:35:00,22.41,22.43,22.35,22.36,8400.0,18.7795,18.7962,18.7292,18.7376,8400.0
2009-02-18 13:40:00,22.35,22.35,22.32,22.33,4700.0,18.7292,18.7292,18.7041,18.7124,4700.0
2009-02-18 13:45:00,22.32,22.37,22.32,22.37,4600.0,18.7041,18.746,18.7041,18.746,4600.0
2009-02-18 13:50:00,22.36,22.36,22.31,22.34,7500.0,18.7376,18.7376,18.6957,18.7208,7500.0
2009-02-18 13:55:00,22.36,22.38,22.36,22.37,3700.0,18.7376,18.7543,18.7376,18.746,3700.0
2009-02-18 14:00:00,22.36,22.43,22.31,22.37,21200.0,18.7376,18.7962,18.6957,18.746,21200.0
2009-02-18 14:05:00,22.38,22.44,22.36,22.41,6900.0,18.7543,18.8046,18.7376,18.7795,6900.0
2009-02-18 14:10:00,22.42,22.43,22.25,22.26,15300.0,18.7879,18.7962,18.6454,18.6538,15300.0
2009-02-18 14:15:00,22.26,22.31,22.22,22.27,10500.0,18.6538,18.6957,18.6203,18.6622,10500.0
2009-02-18 14:20:00,22.28,22.35,22.28,22.35,6900.0,18.6705,18.7292,18.6705,18.7292,6900.0
2009-02-18 14:25:00,22.35,22.39,22.31,22.34,10800.0,18.7292,18.7627,18.6957,18.7208,10800.0
2009-02-18 14:30:00,22.34,22.41,22.33,22.4,12900.0,18.7208,18.7795,18.7124,18.7711,12900.0
2009-02-18 14:35:00,22.4,22.4,22.29,22.31,11100.0,18.7711,18.7711,18.6789,18.6957,11100.0
2009-02-18 14:40:00,22.29,22.3,22.25,22.27,23100.0,18.6789,18.6873,18.6454,18.6622,23100.0
2009-02-18 14:45:00,22.29,22.33,22.28,22.3,13200.0,18.6789,18.7124,18.6705,18.6873,13200.0
2009-02-18 14:50:00,22.3,22.32,22.27,22.29,10500.0,18.6873,18.7041,18.6622,18.6789,10500.0
2009-02-18 14:55:00,22.27,22.43,22.24,22.4,28100.0,18.6622,18.7962,18.637,18.7711,28100.0
2009-02-18 15:00:00,22.41,22.46,22.36,22.39,15300.0,18.7795,18.8214,18.7376,18.7627,15300.0
2009-02-18 15:05:00,22.4,22.43,22.28,22.28,27300.0,18.7711,18.7962,18.6705,18.6705,27300.0
2009-02-18 15:10:00,22.28,22.43,22.28,22.37,36200.0,18.6705,18.7962,18.6705,18.746,36200.0
2009-02-18 15:15:00,22.35,22.36,22.29,22.33,26600.0,18.7292,18.7376,18.6789,18.7124,26600.0
2009-02-18 15:20:00,22.33,22.38,22.26,22.36,16900.0,18.7124,18.7543,18.6538,18.7376,16900.0
2009-02-18 15:25:00,22.37,22.37,22.23,22.26,21300.0,18.746,18.746,18.6286,18.6538,21300.0
2009-02-18 15:30:00,22.25,22.28,22.21,22.23,44100.0,18.6454,18.6705,18.6119,18.6286,44100.0
2009-02-18 15:35:00,22.22,22.24,22.18,22.24,37100.0,18.6203,18.637,18.5867,18.637,37100.0
2009-02-18 15:40:00,22.24,22.32,22.2,22.26,17600.0,18.637,18.7041,18.6035,18.6538,17600.0
2009-02-18 15:45:00,22.26,22.28,22.23,22.23,12400.0,18.6538,18.6705,18.6286,18.6286,12400.0
2009-02-18 15:50:00,22.22,22.29,22.21,22.23,26400.0,18.6203,18.6789,18.6119,18.6286,26400.0
2009-02-18 15:55:00,22.24,22.29,22.23,22.25,54700.0,18.637,18.6789,18.6286,18.6454,54700.0
2009-02-19 09:30:00,22.5,22.6,22.41,22.52,8000.0,18.8549,18.9387,18.7795,18.8717,8000.0
2009-02-19 09:35:00,22.54,22.61,22.53,22.56,7500.0,18.8884,18.9471,18.88,18.9052,7500.0
2009-02-19 09:40:00,22.56,22.67,22.54,22.62,12000.0,18.9052,18.9974,18.8884,18.9555,12000.0
2009-02-19 09:45:00,22.59,22.66,22.59,22.63,10000.0,18.9303,18.989,18.9303,18.9638,10000.0
2009-02-19 09:50:00,22.61,22.77,22.61,22.75,13600.0,18.9471,19.0812,18.9471,19.0644,13600.0
2009-02-19 09:55:00,22.75,22.84,22.74,22.81,16900.0,19.0644,19.1398,19.056,19.1147,16900.0
2009-02-19 10:00:00,22.8,22.87,22.76,22.86,20500.0,19.1063,19.165,19.0728,19.1566,20500.0
2009-02-19 10:05:00,22.86,22.87,22.72,22.76,9500.0,19.1566,19.165,19.0393,19.0728,9500.0
2009-02-19 10:10:00,22.78,22.78,22.72,22.72,10200.0,19.0895,19.0895,19.0393,19.0393,10200.0
2009-02-19 10:15:00,22.73,22.75,22.57,22.59,15100.0,19.0476,19.0644,18.9136,18.9303,15100.0
2009-02-19 10:20:00,22.59,22.63,22.54,22.6,12800.0,18.9303,18.9638,18.8884,18.9387,12800.0
2009-02-19 10:25:00,22.59,22.64,22.55,22.61,12900.0,18.9303,18.9722,18.8968,18.9471,12900.0
2009-02-19 10:30:00,22.6,22.6,22.56,22.56,11700.0,18.9387,18.9387,18.9052,18.9052,11700.0
2009-02-19 10:35:00,22.55,22.55,22.5,22.52,6400.0,18.8968,18.8968,18.8549,18.8717,6400.0
2009-02-19 10:40:00,22.52,22.55,22.5,22.5,19200.0,18.8717,18.8968,18.8549,18.8549,19200.0
2009-02-19 10:45:00,22.52,22.6,22.5,22.6,17400.0,18.8717,18.9387,18.8549,18.9387,17400.0
2009-02-19 10:50:00,22.58,22.61,22.52,22.52,25700.0,18.9219,18.9471,18.8717,18.8717,25700.0
2009-02-19 10:55:00,22.52,22.55,22.48,22.48,13300.0,18.8717,18.8968,18.8381,18.8381,13300.0
2009-02-19 11:00:00,22.49,22.56,22.48,22.53,20900.0,18.8465,18.9052,18.8381,18.88,20900.0
2009-02-19 11:05:00,22.53,22.63,22.53,22.6,13400.0,18.88,18.9638,18.88,18.9387,13400.0
2009-02-19 11:10:00,22.61,22.63,22.6,22.61,6100.0,18.9471,18.9638,18.9387,18.9471,6100.0
2009-02-19 11:15:00,22.6,22.62,22.57,22.57,7400.0,18.9387,18.9555,18.9136,18.9136,7400.0
2009-02-19 11:20:00,22.56,22.58,22.46,22.47,12400.0,18.9052,18.9219,18.8214,18.8298,12400.0
2009-02-19 11:25:00,22.47,22.51,22.47,22.51,3600.0,18.8298,18.8633,18.8298,18.8633,3600.0
2009-02-19 11:30:00,22.5,22.51,22.44,22.47,6800.0,18.8549,18.8633,18.8046,18.8298,6800.0
2009-02-19 11:35:00,22.47,22.52,22.45,22.46,13100.0,18.8298,18.8717,18.813,18.8214,13100.0
2009-02-19 11:40:00,22.48,22.48,22.36,22.36,11800.0,18.8381,18.8381,18.7376,18.7376,11800.0
2009-02-19 11:45:00,22.37,22.39,22.34,22.38,8200.0,18.746,18.7627,18.7208,18.7543,8200.0
2009-02-19 11:50:00,22.38,22.44,22.37,22.42,10300.0,18.7543,18.8046,18.746,18.7879,10300.0
2009-02-19 11:55:00,22.42,22.44,22.37,22.41,9000.0,18.7879,18.8046,18.746,18.7795,9000.0
2009-02-19 12:00:00,22.4,22.41,22.34,22.35,7200.0,18.7711,18.7795,18.7208,18.7292,7200.0
2009-02-19 12:05:00,22.33,22.37,22.31,22.35,11600.0,18.7124,18.746,18.6957,18.7292,11600.0
2009-02-19 12:10:00,22.36,22.36,22.28,22.28,9800.0,18.7376,18.7376,18.6705,18.6705,9800.0
2009-02-19 12:15:00,22.29,22.34,22.27,22.33,13600.0,18.6789,18.7208,18.6622,18.7124,13600.0
2009-02-19 12:20:00,22.33,22.4,22.31,22.38,11200.0,18.7124,18.7711,18.6957,18.7543,11200.0
2009-02-19 12:25:00,22.37,22.38,22.33,22.34,3900.0,18.746,18.7543,18.7124,18.7208,3900.0
2009-02-19 12:30:00,22.33,22.33,22.28,22.32,17300.0,18.7124,18.7124,18.6705,18.7041,17300.0
2009-02-19 12:35:00,22.32,22.39,22.31,22.38,13600.0,18.7041,18.7627,18.6957,18.7543,13600.0
2009-02-19 12:40:00,22.38,22.39,22.37,22.38,4900.0,18.7543,18.7627,18.746,18.7543,4900.0
2009-02-19 12:45:00,22.39,22.39,22.34,22.35,6500.0,18.7627,18.7627,18.7208,18.7292,6500.0
2009-02-19 12:50:00,22.35,22.37,22.33,22.33,11200.0,18.7292,18.746,18.7124,18.7124,11200.0
2009-02-19 12:55:00,22.33,22.34,22.3,22.3,4500.0,18.7124,18.7208,18.6873,18.6873,4500.0
2009-02-19 13:00:00,22.31,22.31,22.27,22.27,7400.0,18.6957,18.6957,18.6622,18.6622,7400.0
2009-02-19 13:05:00,22.26,22.36,22.25,22.36,11500.0,18.6538,18.7376,18.6454,18.7376,11500.0
2009-02-19 13:10:00,22.36,22.39,22.36,22.38,2900.0,18.7376,18.7627,18.7376,18.7543,2900.0
2009-02-19 13:15:00,22.38,22.47,22.37,22.46,12400.0,18.7543,18.8298,18.746,18.8214,12400.0
2009-02-19 13:20:00,22.46,22.47,22.44,22.47,5800.0,18.8214,18.8298,18.8046,18.8298,5800.0
2009-02-19 13:25:00,22.48,22.5,22.45,22.49,6100.0,18.8381,18.8549,18.813,18.8465,6100.0
2009-02-19 13:30:00,22.49,22.49,22.43,22.43,6700.0,18.8465,18.8465,18.7962,18.7962,6700.0
2009-02-19 13:35:00,22.42,22.44,22.41,22.41,3700.0,18.7879,18.8046,18.7795,18.7795,3700.0
2009-02-19 13:40:00,22.41,22.41,22.38,22.4,5200.0,18.7795,18.7795,18.7543,18.7711,5200.0
2009-02-19 13:45:00,22.4,22.42,22.38,22.41,4300.0,18.7711,18.7879,18.7543,18.7795,4300.0
2009-02-19 13:50:00,22.39,22.41,22.37,22.39,5300.0,18.7627,18.7795,18.746,18.7627,5300.0
2009-02-19 13:55:00,22.37,22.38,22.31,22.32,9200.0,18.746,18.7543,18.6957,18.7041,9200.0
2009-02-19 14:00:00,22.34,22.41,22.33,22.38,11100.0,18.7208,18.7795,18.7124,18.7543,11100.0
2009-02-19 14:05:00,22.38,22.4,22.37,22.37,10900.0,18.7543,18.7711,18.746,18.746,10900.0
2009-02-19 14:10:00,22.39,22.4,22.27,22.29,18100.0,18.7627,18.7711,18.6622,18.6789,18100.0
2009-02-19 14:15:00,22.27,22.3,22.22,22.23,16300.0,18.6622,18.6873,18.6203,18.6286,16300.0
2009-02-19 14:20:00,22.23,22.25,22.22,22.23,9900.0,18.6286,18.6454,18.6203,18.6286,9900.0
2009-02-19 14:25:00,22.24,22.3,22.23,22.29,13900.0,18.637,18.6873,18.6286,18.6789,13900.0
2009-02-19 14:30:00,22.29,22.29,22.23,22.25,8200.0,18.6789,18.6789,18.6286,18.6454,8200.0
2009-02-19 14:35:00,22.25,22.26,22.22,22.26,15100.0,18.6454,18.6538,18.6203,18.6538,15100.0
2009-02-19 14:40:00,22.25,22.27,22.15,22.16,25900.0,18.6454,18.6622,18.5616,18.57,25900.0
2009-02-19 14:45:00,22.17,22.22,22.15,22.17,18200.0,18.5784,18.6203,18.5616,18.5784,18200.0
2009-02-19 14:50:00,22.17,22.25,22.16,22.25,15700.0,18.5784,18.6454,18.57,18.6454,15700.0
2009-02-19 14:55:00,22.25,22.33,22.25,22.31,16500.0,18.6454,18.7124,18.6454,18.6957,16500.0
2009-02-19 15:00:00,22.31,22.33,22.26,22.28,27100.0,18.6957,18.7124,18.6538,18.6705,27100.0
2009-02-19 15:05:00,22.27,22.27,22.18,22.2,20900.0,18.6622,18.6622,18.5867,18.6035,20900.0
2009-02-19 15:10:00,22.2,22.2,22.12,22.13,15400.0,18.6035,18.6035,18.5365,18.5448,15400.0
2009-02-19 15:15:00,22.14,22.16,22.09,22.09,21100.0,18.5532,18.57,18.5113,18.5113,21100.0
2009-02-19 15:20:00,22.11,22.12,22.07,22.1,34900.0,18.5281,18.5365,18.4946,18.5197,34900.0
2009-02-19 15:25:00,22.09,22.24,22.07,22.21,25600.0,18.5113,18.637,18.4946,18.6119,25600.0
2009-02-19 15:30:00,22.21,22.23,22.07,22.08,31700.0,18.6119,18.6286,18.4946,18.5029,31700.0
2009-02-19 15:35:00,22.07,22.11,22.04,22.06,27000.0,18.4946,18.5281,18.4694,18.4862,27000.0
2009-02-19 15:40:00,22.06,22.09,22.0,22.09,87900.0,18.4862,18.5113,18.4359,18.5113,87900.0
2009-02-19 15:45:00,22.09,22.19,22.06,22.13,47600.0,18.5113,18.5951,18.4862,18.5448,47600.0
2009-02-19 15:50:00,22.13,22.18,22.06,22.06,53100.0,18.5448,18.5867,18.4862,18.4862,53100.0
2009-02-19 15:55:00,22.06,22.09,22.04,22.05,87600.0,18.4862,18.5113,18.4694,18.4778,87600.0
2009-02-20 09:30:00,21.77,21.77,21.31,21.55,108100.0,18.2432,18.2432,17.8577,18.0588,108100.0
2009-02-20 09:35:00,21.52,21.57,21.47,21.51,20800.0,18.0337,18.0756,17.9918,18.0253,20800.0
2009-02-20 09:40:00,21.53,21.59,21.35,21.51,53200.0,18.042,18.0923,17.8912,18.0253,53200.0
2009-02-20 09:45:00,21.5,21.59,21.47,21.54,22400.0,18.0169,18.0923,17.9918,18.0504,22400.0
2009-02-20 09:50:00,21.54,21.68,21.54,21.6,22100.0,18.0504,18.1677,18.0504,18.1007,22100.0
2009-02-20 09:55:00,21.59,21.65,21.58,21.62,15300.0,18.0923,18.1426,18.0839,18.1175,15300.0
2009-02-20 10:00:00,21.62,21.64,21.55,21.56,13700.0,18.1175,18.1342,18.0588,18.0672,13700.0
2009-02-20 10:05:00,21.56,21.8,21.56,21.7,34800.0,18.0672,18.2683,18.0672,18.1845,34800.0
2009-02-20 10:10:00,21.7,21.76,21.7,21.74,23400.0,18.1845,18.2348,18.1845,18.218,23400.0
2009-02-20 10:15:00,21.74,21.77,21.72,21.74,24200.0,18.218,18.2432,18.2013,18.218,24200.0
2009-02-20 10:20:00,21.73,21.75,21.68,21.69,38000.0,18.2096,18.2264,18.1677,18.1761,38000.0
2009-02-20 10:25:00,21.69,21.77,21.68,21.72,28300.0,18.1761,18.2432,18.1677,18.2013,28300.0
2009-02-20 10:30:00,21.7,21.73,21.66,21.68,17300.0,18.1845,18.2096,18.151,18.1677,17300.0
2009-02-20 10:35:00,21.67,21.7,21.64,21.68,21800.0,18.1594,18.1845,18.1342,18.1677,21800.0
2009-02-20 10:40:00,21.69,21.74,21.67,21.68,30200.0,18.1761,18.218,18.1594,18.1677,30200.0
2009-02-20 10:45:00,21.67,21.7,21.65,21.7,14300.0,18.1594,18.1845,18.1426,18.1845,14300.0
2009-02-20 10:50:00,21.7,21.71,21.59,21.6,18700.0,18.1845,18.1929,18.0923,18.1007,18700.0
2009-02-20 10:55:00,21.61,21.61,21.57,21.6,7700.0,18.1091,18.1091,18.0756,18.1007,7700.0
2009-02-20 11:00:00,21.59,21.62,21.58,21.58,11900.0,18.0923,18.1175,18.0839,18.0839,11900.0
2009-02-20 11:05:00,21.58,21.6,21.5,21.5,19500.0,18.0839,18.1007,18.0169,18.0169,19500.0
2009-02-20 11:10:00,21.5,21.53,21.39,21.39,33100.0,18.0169,18.042,17.9247,17.9247,33100.0
2009-02-20 11:15:00,21.39,21.48,21.39,21.42,25700.0,17.9247,18.0001,17.9247,17.9499,25700.0
2009-02-20 11:20:00,21.41,21.47,21.37,21.37,18700.0,17.9415,17.9918,17.908,17.908,18700.0
2009-02-20 11:25:00,21.37,21.38,21.31,21.35,14700.0,17.908,17.9163,17.8577,17.8912,14700.0
2009-02-20 11:30:00,21.33,21.34,21.3,21.33,11200.0,17.8744,17.8828,17.8493,17.8744,11200.0
2009-02-20 11:35:00,21.33,21.43,21.33,21.43,15000.0,17.8744,17.9582,17.8744,17.9582,15000.0
2009-02-20 11:40:00,21.43,21.45,21.4,21.4,11400.0,17.9582,17.975,17.9331,17.9331,11400.0
2009-02-20 11:45:00,21.4,21.41,21.34,21.38,21100.0,17.9331,17.9415,17.8828,17.9163,21100.0
2009-02-20 11:50:00,21.38,21.38,21.29,21.32,18900.0,17.9163,17.9163,17.8409,17.8661,18900.0
2009-02-20 11:55:00,21.31,21.35,21.3,21.32,12000.0,17.8577,17.8912,17.8493,17.8661,12000.0
2009-02-20 12:00:00,21.33,21.37,21.32,21.35,14200.0,17.8744,17.908,17.8661,17.8912,14200.0
2009-02-20 12:05:00,21.34,21.37,21.34,21.36,12900.0,17.8828,17.908,17.8828,17.8996,12900.0
2009-02-20 12:10:00,21.36,21.38,21.33,21.33,32800.0,17.8996,17.9163,17.8744,17.8744,32800.0
2009-02-20 12:15:00,21.34,21.34,21.25,21.25,26400.0,17.8828,17.8828,17.8074,17.8074,26400.0
2009-02-20 12:20:00,21.25,21.3,21.25,21.27,14000.0,17.8074,17.8493,17.8074,17.8242,14000.0
2009-02-20 12:25:00,21.27,21.3,21.26,21.29,7100.0,17.8242,17.8493,17.8158,17.8409,7100.0
2009-02-20 12:30:00,21.29,21.29,21.25,21.27,12600.0,17.8409,17.8409,17.8074,17.8242,12600.0
2009-02-20 12:35:00,21.26,21.29,21.26,21.28,15400.0,17.8158,17.8409,17.8158,17.8325,15400.0
2009-02-20 12:40:00,21.28,21.28,21.2,21.2,20500.0,17.8325,17.8325,17.7655,17.7655,20500.0
2009-02-20 12:45:00,21.2,21.21,21.1,21.1,38300.0,17.7655,17.7739,17.6817,17.6817,38300.0
2009-02-20 12:50:00,21.11,21.15,21.1,21.13,25100.0,17.6901,17.7236,17.6817,17.7068,25100.0
2009-02-20 12:55:00,21.12,21.17,21.09,21.11,23600.0,17.6985,17.7404,17.6733,17.6901,23600.0
2009-02-20 13:00:00,21.11,21.13,21.06,21.12,11200.0,17.6901,17.7068,17.6482,17.6985,11200.0
2009-02-20 13:05:00,21.11,21.15,21.08,21.08,11000.0,17.6901,17.7236,17.6649,17.6649,11000.0
2009-02-20 13:10:00,21.09,21.14,21.06,21.11,22100.0,17.6733,17.7152,17.6482,17.6901,22100.0
2009-02-20 13:15:00,21.11,21.11,21.06,21.09,25100.0,17.6901,17.6901,17.6482,17.6733,25100.0
2009-02-20 13:20:00,21.09,21.12,21.06,21.07,29300.0,17.6733,17.6985,17.6482,17.6566,29300.0
2009-02-20 13:25:00,21.06,21.11,21.01,21.1,70000.0,17.6482,17.6901,17.6063,17.6817,70000.0
2009-02-20 13:30:00,21.1,21.15,21.08,21.1,113000.0,17.6817,17.7236,17.6649,17.6817,113000.0
2009-02-20 13:35:00,21.1,21.14,21.07,21.14,21300.0,17.6817,17.7152,17.6566,17.7152,21300.0
2009-02-20 13:40:00,21.15,21.2,21.13,21.15,26200.0,17.7236,17.7655,17.7068,17.7236,26200.0
2009-02-20 13:45:00,21.15,21.15,21.13,21.15,8200.0,17.7236,17.7236,17.7068,17.7236,8200.0
2009-02-20 13:50:00,21.15,21.26,21.14,21.23,26900.0,17.7236,17.8158,17.7152,17.7906,26900.0
2009-02-20 13:55:00,21.23,21.24,21.15,21.2,26200.0,17.7906,17.799,17.7236,17.7655,26200.0
2009-02-20 14:00:00,21.2,21.2,21.13,21.17,40800.0,17.7655,17.7655,17.7068,17.7404,40800.0
2009-02-20 14:05:00,21.18,21.25,21.17,21.22,19900.0,17.7487,17.8074,17.7404,17.7823,19900.0
2009-02-20 14:10:00,21.22,21.27,21.21,21.25,25800.0,17.7823,17.8242,17.7739,17.8074,25800.0
2009-02-20 14:15:00,21.25,21.46,21.25,21.39,101000.0,17.8074,17.9834,17.8074,17.9247,101000.0
2009-02-20 14:20:00,21.38,21.47,21.32,21.46,63200.0,17.9163,17.9918,17.8661,17.9834,63200.0
2009-02-20 14:25:00,21.45,21.56,21.32,21.33,72300.0,17.975,18.0672,17.8661,17.8744,72300.0
2009-02-20 14:30:00,21.33,21.44,21.33,21.37,42300.0,17.8744,17.9666,17.8744,17.908,42300.0
2009-02-20 14:35:00,21.38,21.52,21.31,21.5,83800.0,17.9163,18.0337,17.8577,18.0169,83800.0
2009-02-20 14:40:00,21.5,21.54,21.4,21.41,42600.0,18.0169,18.0504,17.9331,17.9415,42600.0
2009-02-20 14:45:00,21.41,21.52,21.39,21.51,68900.0,17.9415,18.0337,17.9247,18.0253,68900.0
2009-02-20 14:50:00,21.51,21.59,21.44,21.46,82300.0,18.0253,18.0923,17.9666,17.9834,82300.0
2009-02-20 14:55:00,21.46,21.48,21.34,21.38,51800.0,17.9834,18.0001,17.8828,17.9163,51800.0
2009-02-20 15:00:00,21.38,21.38,21.28,21.35,33400.0,17.9163,17.9163,17.8325,17.8912,33400.0
2009-02-20 15:05:00,21.33,21.44,21.31,21.39,23900.0,17.8744,17.9666,17.8577,17.9247,23900.0
2009-02-20 15:10:00,21.38,21.39,21.3,21.37,27900.0,17.9163,17.9247,17.8493,17.908,27900.0
2009-02-20 15:15:00,21.36,21.43,21.32,21.35,24500.0,17.8996,17.9582,17.8661,17.8912,24500.0
2009-02-20 15:20:00,21.36,21.4,21.3,21.31,22700.0,17.8996,17.9331,17.8493,17.8577,22700.0
2009-02-20 15:25:00,21.3,21.34,21.25,21.25,49600.0,17.8493,17.8828,17.8074,17.8074,49600.0
2009-02-20 15:30:00,21.25,21.3,21.19,21.26,36300.0,17.8074,17.8493,17.7571,17.8158,36300.0
2009-02-20 15:35:00,21.28,21.37,21.26,21.33,26300.0,17.8325,17.908,17.8158,17.8744,26300.0
2009-02-20 15:40:00,21.34,21.34,21.24,21.26,43500.0,17.8828,17.8828,17.799,17.8158,43500.0
2009-02-20 15:45:00,21.27,21.3,21.23,21.29,42900.0,17.8242,17.8493,17.7906,17.8409,42900.0
2009-02-20 15:50:00,21.29,21.39,21.24,21.3,64200.0,17.8409,17.9247,17.799,17.8493,64200.0
2009-02-20 15:55:00,21.31,21.37,21.29,21.35,91100.0,17.8577,17.908,17.8409,17.8912,91100.0
2009-02-23 09:30:00,21.6,21.82,21.6,21.66,10900.0,18.1007,18.2851,18.1007,18.151,10900.0
2009-02-23 09:35:00,21.65,21.68,21.5,21.54,8800.0,18.1426,18.1677,18.0169,18.0504,8800.0
2009-02-23 09:40:00,21.58,21.58,21.36,21.38,16500.0,18.0839,18.0839,17.8996,17.9163,16500.0
2009-02-23 09:45:00,21.38,21.42,21.36,21.38,15100.0,17.9163,17.9499,17.8996,17.9163,15100.0
2009-02-23 09:50:00,21.38,21.46,21.36,21.44,27500.0,17.9163,17.9834,17.8996,17.9666,27500.0
2009-02-23 09:55:00,21.49,21.49,21.41,21.47,15700.0,18.0085,18.0085,17.9415,17.9918,15700.0
2009-02-23 10:00:00,21.47,21.5,21.39,21.42,26400.0,17.9918,18.0169,17.9247,17.9499,26400.0
2009-02-23 10:05:00,21.41,21.41,21.27,21.34,28600.0,17.9415,17.9415,17.8242,17.8828,28600.0
2009-02-23 10:10:00,21.34,21.38,21.21,21.21,28900.0,17.8828,17.9163,17.7739,17.7739,28900.0
2009-02-23 10:15:00,21.21,21.24,21.18,21.19,25500.0,17.7739,17.799,17.7487,17.7571,25500.0
2009-02-23 10:20:00,21.21,21.27,21.21,21.22,22700.0,17.7739,17.8242,17.7739,17.7823,22700.0
2009-02-23 10:25:00,21.22,21.3,21.22,21.27,18900.0,17.7823,17.8493,17.7823,17.8242,18900.0
2009-02-23 10:30:00,21.26,21.31,21.21,21.23,11700.0,17.8158,17.8577,17.7739,17.7906,11700.0
2009-02-23 10:35:00,21.24,21.24,21.15,21.19,19200.0,17.799,17.799,17.7236,17.7571,19200.0
2009-02-23 10:40:00,21.2,21.29,21.2,21.29,14600.0,17.7655,17.8409,17.7655,17.8409,14600.0
2009-02-23 10:45:00,21.29,21.38,21.26,21.36,13600.0,17.8409,17.9163,17.8158,17.8996,13600.0
2009-02-23 10:50:00,21.36,21.38,21.34,21.35,11600.0,17.8996,17.9163,17.8828,17.8912,11600.0
2009-02-23 10:55:00,21.35,21.36,21.18,21.18,16000.0,17.8912,17.8996,17.7487,17.7487,16000.0
2009-02-23 11:00:00,21.2,21.3,21.2,21.25,12900.0,17.7655,17.8493,17.7655,17.8074,12900.0
2009-02-23 11:05:00,21.26,21.26,21.17,21.18,17400.0,17.8158,17.8158,17.7404,17.7487,17400.0
2009-02-23 11:10:00,21.18,21.24,21.17,21.18,10600.0,17.7487,17.799,17.7404,17.7487,10600.0
2009-02-23 11:15:00,21.17,21.23,21.16,21.16,10600.0,17.7404,17.7906,17.732,17.732,10600.0
2009-02-23 11:20:00,21.18,21.23,21.18,21.2,8400.0,17.7487,17.7906,17.7487,17.7655,8400.0
2009-02-23 11:25:00,21.19,21.3,21.19,21.29,12000.0,17.7571,17.8493,17.7571,17.8409,12000.0
2009-02-23 11:30:00,21.28,21.28,21.14,21.19,12300.0,17.8325,17.8325,17.7152,17.7571,12300.0
2009-02-23 11:35:00,21.18,21.21,21.17,21.21,8300.0,17.7487,17.7739,17.7404,17.7739,8300.0
2009-02-23 11:40:00,21.21,21.21,21.16,21.18,6500.0,17.7739,17.7739,17.732,17.7487,6500.0
2009-02-23 11:45:00,21.16,21.23,21.15,21.22,9000.0,17.732,17.7906,17.7236,17.7823,9000.0
2009-02-23 11:50:00,21.22,21.26,21.22,21.26,11700.0,17.7823,17.8158,17.7823,17.8158,11700.0
2009-02-23 11:55:00,21.26,21.3,21.26,21.3,22600.0,17.8158,17.8493,17.8158,17.8493,22600.0
2009-02-23 12:00:00,21.3,21.3,21.27,21.28,17100.0,17.8493,17.8493,17.8242,17.8325,17100.0
2009-02-23 12:05:00,21.28,21.31,21.27,21.29,7000.0,17.8325,17.8577,17.8242,17.8409,7000.0
2009-02-23 12:10:00,21.29,21.38,21.29,21.38,16800.0,17.8409,17.9163,17.8409,17.9163,16800.0
2009-02-23 12:15:00,21.37,21.37,21.29,21.31,16100.0,17.908,17.908,17.8409,17.8577,16100.0
2009-02-23 12:20:00,21.29,21.33,21.28,21.3,9400.0,17.8409,17.8744,17.8325,17.8493,9400.0
2009-02-23 12:25:00,21.3,21.3,21.26,21.26,9600.0,17.8493,17.8493,17.8158,17.8158,9600.0
2009-02-23 12:30:00,21.26,21.28,21.24,21.25,16500.0,17.8158,17.8325,17.799,17.8074,16500.0
2009-02-23 12:35:00,21.25,21.29,21.24,21.28,9100.0,17.8074,17.8409,17.799,17.8325,9100.0
2009-02-23 12:40:00,21.29,21.3,21.28,21.29,4400.0,17.8409,17.8493,17.8325,17.8409,4400.0
2009-02-23 12:45:00,21.29,21.29,21.24,21.24,12900.0,17.8409,17.8409,17.799,17.799,12900.0
2009-02-23 12:50:00,21.25,21.29,21.23,21.24,16100.0,17.8074,17.8409,17.7906,17.799,16100.0
2009-02-23 12:55:00,21.24,21.26,21.12,21.12,37400.0,17.799,17.8158,17.6985,17.6985,37400.0
2009-02-23 13:00:00,21.13,21.23,21.13,21.23,33200.0,17.7068,17.7906,17.7068,17.7906,33200.0
2009-02-23 13:05:00,21.23,21.31,21.23,21.31,16800.0,17.7906,17.8577,17.7906,17.8577,16800.0
2009-02-23 13:10:00,21.31,21.35,21.28,21.29,25500.0,17.8577,17.8912,17.8325,17.8409,25500.0
2009-02-23 13:15:00,21.29,21.3,21.25,21.26,11600.0,17.8409,17.8493,17.8074,17.8158,11600.0
2009-02-23 13:20:00,21.26,21.27,21.25,21.26,9400.0,17.8158,17.8242,17.8074,17.8158,9400.0
2009-02-23 13:25:00,21.26,21.29,21.25,21.26,23000.0,17.8158,17.8409,17.8074,17.8158,23000.0
2009-02-23 13:30:00,21.26,21.29,21.23,21.25,20100.0,17.8158,17.8409,17.7906,17.8074,20100.0
2009-02-23 13:35:00,21.25,21.31,21.25,21.3,12800.0,17.8074,17.8577,17.8074,17.8493,12800.0
2009-02-23 13:40:00,21.3,21.33,21.29,21.32,20300.0,17.8493,17.8744,17.8409,17.8661,20300.0
2009-02-23 13:45:00,21.31,21.32,21.26,21.26,17000.0,17.8577,17.8661,17.8158,17.8158,17000.0
2009-02-23 13:50:00,21.26,21.28,21.24,21.28,14200.0,17.8158,17.8325,17.799,17.8325,14200.0
2009-02-23 13:55:00,21.27,21.28,21.24,21.24,20000.0,17.8242,17.8325,17.799,17.799,20000.0
2009-02-23 14:00:00,21.24,21.28,21.21,21.28,22900.0,17.799,17.8325,17.7739,17.8325,22900.0
2009-02-23 14:05:00,21.28,21.3,21.24,21.25,15700.0,17.8325,17.8493,17.799,17.8074,15700.0
2009-02-23 14:10:00,21.24,21.29,21.22,21.27,16900.0,17.799,17.8409,17.7823,17.8242,16900.0
2009-02-23 14:15:00,21.28,21.41,21.28,21.38,29800.0,17.8325,17.9415,17.8325,17.9163,29800.0
2009-02-23 14:20:00,21.38,21.43,21.33,21.33,40500.0,17.9163,17.9582,17.8744,17.8744,40500.0
2009-02-23 14:25:00,21.33,21.38,21.32,21.35,23800.0,17.8744,17.9163,17.8661,17.8912,23800.0
2009-02-23 14:30:00,21.34,21.36,21.25,21.3,33900.0,17.8828,17.8996,17.8074,17.8493,33900.0
2009-02-23 14:35:00,21.3,21.31,21.24,21.26,49500.0,17.8493,17.8577,17.799,17.8158,49500.0
2009-02-23 14:40:00,21.26,21.27,21.16,21.19,28000.0,17.8158,17.8242,17.732,17.7571,28000.0
2009-02-23 14:45:00,21.17,21.19,21.15,21.17,31600.0,17.7404,17.7571,17.7236,17.7404,31600.0
2009-02-23 14:50:00,21.16,21.19,21.03,21.1,40700.0,17.732,17.7571,17.623,17.6817,40700.0
2009-02-23 14:55:00,21.1,21.12,21.04,21.08,20100.0,17.6817,17.6985,17.6314,17.6649,20100.0
2009-02-23 15:00:00,21.06,21.09,21.01,21.08,29900.0,17.6482,17.6733,17.6063,17.6649,29900.0
2009-02-23 15:05:00,21.07,21.17,21.07,21.1,26400.0,17.6566,17.7404,17.6566,17.6817,26400.0
2009-02-23 15:10:00,21.09,21.18,21.04,21.13,26700.0,17.6733,17.7487,17.6314,17.7068,26700.0
2009-02-23 15:15:00,21.12,21.12,21.06,21.11,17300.0,17.6985,17.6985,17.6482,17.6901,17300.0
2009-02-23 15:20:00,21.09,21.11,20.95,21.0,28900.0,17.6733,17.6901,17.556,17.5979,28900.0
2009-02-23 15:25:00,21.02,21.14,20.97,21.06,31800.0,17.6147,17.7152,17.5728,17.6482,31800.0
2009-02-23 15:30:00,21.06,21.18,21.06,21.08,37400.0,17.6482,17.7487,17.6482,17.6649,37400.0
2009-02-23 15:35:00,21.07,21.12,21.0,21.03,40000.0,17.6566,17.6985,17.5979,17.623,40000.0
2009-02-23 15:40:00,21.03,21.04,20.96,20.98,61400.0,17.623,17.6314,17.5644,17.5811,61400.0
2009-02-23 15:45:00,20.98,21.02,20.92,20.93,47900.0,17.5811,17.6147,17.5309,17.5392,47900.0
2009-02-23 15:50:00,20.94,20.98,20.86,20.94,46800.0,17.5476,17.5811,17.4806,17.5476,46800.0
2009-02-23 15:55:00,20.94,20.94,20.87,20.91,97200.0,17.5476,17.5476,17.489,17.5225,97200.0
2009-02-24 09:30:00,21.1,21.17,21.05,21.08,5800.0,17.6817,17.7404,17.6398,17.6649,5800.0
2009-02-24 09:35:00,21.08,21.17,21.05,21.14,9100.0,17.6649,17.7404,17.6398,17.7152,9100.0
2009-02-24 09:40:00,21.14,21.18,21.02,21.18,25200.0,17.7152,17.7487,17.6147,17.7487,25200.0
2009-02-24 09:45:00,21.18,21.23,21.08,21.23,35900.0,17.7487,17.7906,17.6649,17.7906,35900.0
2009-02-24 09:50:00,21.24,21.32,21.22,21.3,23000.0,17.799,17.8661,17.7823,17.8493,23000.0
2009-02-24 09:55:00,21.3,21.3,21.16,21.21,17500.0,17.8493,17.8493,17.732,17.7739,17500.0
2009-02-24 10:00:00,21.2,21.2,20.97,21.01,20000.0,17.7655,17.7655,17.5728,17.6063,20000.0
2009-02-24 10:05:00,21.02,21.08,20.96,21.04,11400.0,17.6147,17.6649,17.5644,17.6314,11400.0
2009-02-24 10:10:00,21.04,21.07,20.96,21.0,25400.0,17.6314,17.6566,17.5644,17.5979,25400.0
2009-02-24 10:15:00,20.95,21.04,20.91,21.04,4900.0,17.556,17.6314,17.5225,17.6314,4900.0
2009-02-24 10:20:00,21.02,21.06,20.97,21.04,14400.0,17.6147,17.6482,17.5728,17.6314,14400.0
2009-02-24 10:25:00,21.04,21.12,21.01,21.07,15000.0,17.6314,17.6985,17.6063,17.6566,15000.0
2009-02-24 10:30:00,21.06,21.18,21.04,21.16,13600.0,17.6482,17.7487,17.6314,17.732,13600.0
2009-02-24 10:35:00,21.16,21.2,21.11,21.13,9900.0,17.732,17.7655,17.6901,17.7068,9900.0
2009-02-24 10:40:00,21.14,21.19,21.12,21.16,8000.0,17.7152,17.7571,17.6985,17.732,8000.0
2009-02-24 10:45:00,21.18,21.46,21.18,21.37,70200.0,17.7487,17.9834,17.7487,17.908,70200.0
2009-02-24 10:50:00,21.38,21.4,21.26,21.31,13500.0,17.9163,17.9331,17.8158,17.8577,13500.0
2009-02-24 10:55:00,21.33,21.34,21.18,21.24,8500.0,17.8744,17.8828,17.7487,17.799,8500.0
2009-02-24 11:00:00,21.24,21.26,21.21,21.22,11000.0,17.799,17.8158,17.7739,17.7823,11000.0
2009-02-24 11:05:00,21.25,21.3,21.24,21.25,11900.0,17.8074,17.8493,17.799,17.8074,11900.0
2009-02-24 11:10:00,21.21,21.33,21.2,21.32,8700.0,17.7739,17.8744,17.7655,17.8661,8700.0
2009-02-24 11:15:00,21.32,21.37,21.25,21.25,12900.0,17.8661,17.908,17.8074,17.8074,12900.0
2009-02-24 11:20:00,21.25,21.34,21.23,21.27,9100.0,17.8074,17.8828,17.7906,17.8242,9100.0
2009-02-24 11:25:00,21.25,21.29,21.21,21.28,6000.0,17.8074,17.8409,17.7739,17.8325,6000.0
2009-02-24 11:30:00,21.3,21.31,21.21,21.23,6300.0,17.8493,17.8577,17.7739,17.7906,6300.0
2009-02-24 11:35:00,21.22,21.31,21.22,21.28,9100.0,17.7823,17.8577,17.7823,17.8325,9100.0
2009-02-24 11:40:00,21.28,21.31,21.27,21.29,4700.0,17.8325,17.8577,17.8242,17.8409,4700.0
2009-02-24 11:45:00,21.28,21.3,21.15,21.16,8600.0,17.8325,17.8493,17.7236,17.732,8600.0
2009-02-24 11:50:00,21.17,21.27,21.15,21.27,6200.0,17.7404,17.8242,17.7236,17.8242,6200.0
2009-02-24 11:55:00,21.26,21.27,21.21,21.24,7800.0,17.8158,17.8242,17.7739,17.799,7800.0
2009-02-24 12:00:00,21.24,21.33,21.24,21.31,8300.0,17.799,17.8744,17.799,17.8577,8300.0
2009-02-24 12:05:00,21.3,21.3,21.18,21.18,6700.0,17.8493,17.8493,17.7487,17.7487,6700.0
2009-02-24 12:10:00,21.16,21.16,21.13,21.15,2800.0,17.732,17.732,17.7068,17.7236,2800.0
2009-02-24 12:15:00,21.14,21.14,21.08,21.11,6000.0,17.7152,17.7152,17.6649,17.6901,6000.0
2009-02-24 12:20:00,21.1,21.12,21.07,21.07,4600.0,17.6817,17.6985,17.6566,17.6566,4600.0
2009-02-24 12:25:00,21.08,21.13,21.08,21.12,6400.0,17.6649,17.7068,17.6649,17.6985,6400.0
2009-02-24 12:30:00,21.13,21.18,21.12,21.12,4400.0,17.7068,17.7487,17.6985,17.6985,4400.0
2009-02-24 12:35:00,21.13,21.25,21.13,21.21,6900.0,17.7068,17.8074,17.7068,17.7739,6900.0
2009-02-24 12:40:00,21.2,21.26,21.2,21.22,11400.0,17.7655,17.8158,17.7655,17.7823,11400.0
2009-02-24 12:45:00,21.22,21.26,21.18,21.2,16200.0,17.7823,17.8158,17.7487,17.7655,16200.0
2009-02-24 12:50:00,21.21,21.23,21.15,21.15,12400.0,17.7739,17.7906,17.7236,17.7236,12400.0
2009-02-24 12:55:00,21.15,21.17,21.12,21.13,18600.0,17.7236,17.7404,17.6985,17.7068,18600.0
2009-02-24 13:00:00,21.13,21.18,21.09,21.18,11800.0,17.7068,17.7487,17.6733,17.7487,11800.0
2009-02-24 13:05:00,21.18,21.24,21.16,21.19,12200.0,17.7487,17.799,17.732,17.7571,12200.0
2009-02-24 13:10:00,21.19,21.19,21.07,21.07,14000.0,17.7571,17.7571,17.6566,17.6566,14000.0
2009-02-24 13:15:00,21.07,21.13,21.06,21.12,6000.0,17.6566,17.7068,17.6482,17.6985,6000.0
2009-02-24 13:20:00,21.13,21.32,21.13,21.28,15000.0,17.7068,17.8661,17.7068,17.8325,15000.0
2009-02-24 13:25:00,21.3,21.37,21.29,21.37,19300.0,17.8493,17.908,17.8409,17.908,19300.0
2009-02-24 13:30:00,21.38,21.41,21.33,21.41,12300.0,17.9163,17.9415,17.8744,17.9415,12300.0
2009-02-24 13:35:00,21.39,21.44,21.36,21.42,16700.0,17.9247,17.9666,17.8996,17.9499,16700.0
2009-02-24 13:40:00,21.43,21.45,21.39,21.41,10000.0,17.9582,17.975,17.9247,17.9415,10000.0
2009-02-24 13:45:00,21.4,21.42,21.35,21.38,10600.0,17.9331,17.9499,17.8912,17.9163,10600.0
2009-02-24 13:50:00,21.39,21.47,21.37,21.38,12100.0,17.9247,17.9918,17.908,17.9163,12100.0
2009-02-24 13:55:00,21.37,21.45,21.37,21.42,15800.0,17.908,17.975,17.908,17.9499,15800.0
2009-02-24 14:00:00,21.41,21.45,21.37,21.41,15300.0,17.9415,17.975,17.908,17.9415,15300.0
2009-02-24 14:05:00,21.41,21.47,21.4,21.45,14100.0,17.9415,17.9918,17.9331,17.975,14100.0
2009-02-24 14:10:00,21.45,21.49,21.44,21.49,31200.0,17.975,18.0085,17.9666,18.0085,31200.0
2009-02-24 14:15:00,21.49,21.62,21.48,21.6,46500.0,18.0085,18.1175,18.0001,18.1007,46500.0
2009-02-24 14:20:00,21.59,21.63,21.55,21.62,30600.0,18.0923,18.1258,18.0588,18.1175,30600.0
2009-02-24 14:25:00,21.61,21.61,21.52,21.53,21500.0,18.1091,18.1091,18.0337,18.042,21500.0
2009-02-24 14:30:00,21.54,21.58,21.5,21.53,28200.0,18.0504,18.0839,18.0169,18.042,28200.0
2009-02-24 14:35:00,21.52,21.59,21.51,21.57,17900.0,18.0337,18.0923,18.0253,18.0756,17900.0
2009-02-24 14:40:00,21.57,21.61,21.51,21.55,38200.0,18.0756,18.1091,18.0253,18.0588,38200.0
2009-02-24 14:45:00,21.56,21.61,21.52,21.61,45300.0,18.0672,18.1091,18.0337,18.1091,45300.0
2009-02-24 14:50:00,21.61,21.69,21.57,21.65,54100.0,18.1091,18.1761,18.0756,18.1426,54100.0
2009-02-24 14:55:00,21.64,21.77,21.64,21.76,47700.0,18.1342,18.2432,18.1342,18.2348,47700.0
2009-02-24 15:00:00,21.75,21.78,21.74,21.75,31900.0,18.2264,18.2515,18.218,18.2264,31900.0
2009-02-24 15:05:00,21.75,21.8,21.75,21.78,20500.0,18.2264,18.2683,18.2264,18.2515,20500.0
2009-02-24 15:10:00,21.78,21.83,21.75,21.82,23400.0,18.2515,18.2934,18.2264,18.2851,23400.0
2009-02-24 15:15:00,21.83,21.84,21.79,21.82,17700.0,18.2934,18.3018,18.2599,18.2851,17700.0
2009-02-24 15:20:00,21.82,21.85,21.79,21.82,17800.0,18.2851,18.3102,18.2599,18.2851,17800.0
2009-02-24 15:25:00,21.82,21.91,21.81,21.87,60000.0,18.2851,18.3605,18.2767,18.327,60000.0
2009-02-24 15:30:00,21.87,21.9,21.81,21.83,82300.0,18.327,18.3521,18.2767,18.2934,82300.0
2009-02-24 15:35:00,21.83,21.94,21.82,21.94,86000.0,18.2934,18.3856,18.2851,18.3856,86000.0
2009-02-24 15:40:00,21.94,21.98,21.88,21.88,112600.0,18.3856,18.4191,18.3353,18.3353,112600.0
2009-02-24 15:45:00,21.88,21.92,21.84,21.9,55800.0,18.3353,18.3689,18.3018,18.3521,55800.0
2009-02-24 15:50:00,21.89,21.95,21.88,21.95,79200.0,18.3437,18.394,18.3353,18.394,79200.0
2009-02-24 15:55:00,21.95,21.95,21.87,21.87,140900.0,18.394,18.394,18.327,18.327,140900.0
2009-02-25 09:30:00,21.66,21.81,21.58,21.77,7500.0,18.151,18.2767,18.0839,18.2432,7500.0
2009-02-25 09:35:00,21.75,21.84,21.72,21.75,10400.0,18.2264,18.3018,18.2013,18.2264,10400.0
2009-02-25 09:40:00,21.76,21.77,21.59,21.6,27600.0,18.2348,18.2432,18.0923,18.1007,27600.0
2009-02-25 09:45:00,21.57,21.58,21.45,21.54,20900.0,18.0756,18.0839,17.975,18.0504,20900.0
2009-02-25 09:50:00,21.54,21.61,21.44,21.61,14900.0,18.0504,18.1091,17.9666,18.1091,14900.0
2009-02-25 09:55:00,21.6,21.6,21.49,21.51,66600.0,18.1007,18.1007,18.0085,18.0253,66600.0
2009-02-25 10:00:00,21.5,21.5,21.41,21.43,31100.0,18.0169,18.0169,17.9415,17.9582,31100.0
2009-02-25 10:05:00,21.42,21.46,21.39,21.46,44300.0,17.9499,17.9834,17.9247,17.9834,44300.0
2009-02-25 10:10:00,21.46,21.53,21.42,21.5,29900.0,17.9834,18.042,17.9499,18.0169,29900.0
2009-02-25 10:15:00,21.5,21.54,21.46,21.53,21300.0,18.0169,18.0504,17.9834,18.042,21300.0
2009-02-25 10:20:00,21.53,21.63,21.51,21.63,14900.0,18.042,18.1258,18.0253,18.1258,14900.0
2009-02-25 10:25:00,21.62,21.76,21.55,21.75,40300.0,18.1175,18.2348,18.0588,18.2264,40300.0
2009-02-25 10:30:00,21.76,21.77,21.69,21.71,21000.0,18.2348,18.2432,18.1761,18.1929,21000.0
2009-02-25 10:35:00,21.71,21.72,21.65,21.68,15800.0,18.1929,18.2013,18.1426,18.1677,15800.0
2009-02-25 10:40:00,21.68,21.7,21.63,21.66,34700.0,18.1677,18.1845,18.1258,18.151,34700.0
2009-02-25 10:45:00,21.66,21.7,21.66,21.67,31900.0,18.151,18.1845,18.151,18.1594,31900.0
2009-02-25 10:50:00,21.68,21.77,21.67,21.74,78900.0,18.1677,18.2432,18.1594,18.218,78900.0
2009-02-25 10:55:00,21.74,21.8,21.74,21.75,41400.0,18.218,18.2683,18.218,18.2264,41400.0
2009-02-25 11:00:00,21.75,21.83,21.75,21.83,15200.0,18.2264,18.2934,18.2264,18.2934,15200.0
2009-02-25 11:05:00,21.82,21.88,21.79,21.79,25500.0,18.2851,18.3353,18.2599,18.2599,25500.0
2009-02-25 11:10:00,21.79,21.88,21.77,21.86,32500.0,18.2599,18.3353,18.2432,18.3186,32500.0
2009-02-25 11:15:00,21.85,21.91,21.84,21.91,19300.0,18.3102,18.3605,18.3018,18.3605,19300.0
2009-02-25 11:20:00,21.92,22.07,21.92,22.04,25600.0,18.3689,18.4946,18.3689,18.4694,25600.0
2009-02-25 11:25:00,22.04,22.06,22.0,22.01,9900.0,18.4694,18.4862,18.4359,18.4443,9900.0
2009-02-25 11:30:00,22.02,22.03,21.98,22.02,12200.0,18.4527,18.461,18.4191,18.4527,12200.0
2009-02-25 11:35:00,22.04,22.05,21.96,21.98,13100.0,18.4694,18.4778,18.4024,18.4191,13100.0
2009-02-25 11:40:00,21.97,22.09,21.96,22.08,24100.0,18.4108,18.5113,18.4024,18.5029,24100.0
2009-02-25 11:45:00,22.07,22.15,22.0,22.01,25300.0,18.4946,18.5616,18.4359,18.4443,25300.0
2009-02-25 11:50:00,22.01,22.03,21.96,21.97,34600.0,18.4443,18.461,18.4024,18.4108,34600.0
2009-02-25 11:55:00,21.98,22.0,21.76,21.8,25700.0,18.4191,18.4359,18.2348,18.2683,25700.0
2009-02-25 12:00:00,21.81,21.87,21.8,21.8,14300.0,18.2767,18.327,18.2683,18.2683,14300.0
2009-02-25 12:05:00,21.8,21.81,21.75,21.78,28000.0,18.2683,18.2767,18.2264,18.2515,28000.0
2009-02-25 12:10:00,21.78,21.86,21.77,21.84,29300.0,18.2515,18.3186,18.2432,18.3018,29300.0
2009-02-25 12:15:00,21.84,21.86,21.79,21.83,20700.0,18.3018,18.3186,18.2599,18.2934,20700.0
2009-02-25 12:20:00,21.84,21.93,21.84,21.9,24000.0,18.3018,18.3772,18.3018,18.3521,24000.0
2009-02-25 12:25:00,21.9,21.92,21.85,21.9,24600.0,18.3521,18.3689,18.3102,18.3521,24600.0
2009-02-25 12:30:00,21.9,21.98,21.9,21.95,37400.0,18.3521,18.4191,18.3521,18.394,37400.0
2009-02-25 12:35:00,21.95,22.0,21.94,21.99,22200.0,18.394,18.4359,18.3856,18.4275,22200.0
2009-02-25 12:40:00,22.0,22.0,21.95,21.95,18700.0,18.4359,18.4359,18.394,18.394,18700.0
2009-02-25 12:45:00,21.95,21.98,21.93,21.98,22800.0,18.394,18.4191,18.3772,18.4191,22800.0
2009-02-25 12:50:00,21.96,22.0,21.94,21.95,12800.0,18.4024,18.4359,18.3856,18.394,12800.0
2009-02-25 12:55:00,21.95,22.07,21.95,22.03,23200.0,18.394,18.4946,18.394,18.461,23200.0
2009-02-25 13:00:00,22.03,22.12,22.0,22.06,19400.0,18.461,18.5365,18.4359,18.4862,19400.0
2009-02-25 13:05:00,22.04,22.1,22.02,22.06,22700.0,18.4694,18.5197,18.4527,18.4862,22700.0
2009-02-25 13:10:00,22.06,22.07,22.0,22.07,22200.0,18.4862,18.4946,18.4359,18.4946,22200.0
2009-02-25 13:15:00,22.06,22.06,22.02,22.05,19900.0,18.4862,18.4862,18.4527,18.4778,19900.0
2009-02-25 13:20:00,22.05,22.07,21.98,22.01,26100.0,18.4778,18.4946,18.4191,18.4443,26100.0
2009-02-25 13:25:00,22.01,22.03,22.0,22.01,14000.0,18.4443,18.461,18.4359,18.4443,14000.0
2009-02-25 13:30:00,22.01,22.07,22.0,22.06,27400.0,18.4443,18.4946,18.4359,18.4862,27400.0
2009-02-25 13:35:00,22.05,22.14,22.05,22.12,20900.0,18.4778,18.5532,18.4778,18.5365,20900.0
2009-02-25 13:40:00,22.12,22.2,22.12,22.12,24800.0,18.5365,18.6035,18.5365,18.5365,24800.0
2009-02-25 13:45:00,22.12,22.24,22.1,22.24,22300.0,18.5365,18.637,18.5197,18.637,22300.0
2009-02-25 13:50:00,22.24,22.27,22.16,22.21,77300.0,18.637,18.6622,18.57,18.6119,77300.0
2009-02-25 13:55:00,22.22,22.27,22.18,22.2,19500.0,18.6203,18.6622,18.5867,18.6035,19500.0
2009-02-25 14:00:00,22.21,22.25,22.06,22.08,45400.0,18.6119,18.6454,18.4862,18.5029,45400.0
2009-02-25 14:05:00,22.08,22.12,21.99,22.1,146000.0,18.5029,18.5365,18.4275,18.5197,146000.0
2009-02-25 14:10:00,22.09,22.19,22.03,22.14,106900.0,18.5113,18.5951,18.461,18.5532,106900.0
2009-02-25 14:15:00,22.15,22.25,22.08,22.14,90600.0,18.5616,18.6454,18.5029,18.5532,90600.0
2009-02-25 14:20:00,22.15,22.23,22.08,22.23,56900.0,18.5616,18.6286,18.5029,18.6286,56900.0
2009-02-25 14:25:00,22.23,22.3,22.17,22.26,27600.0,18.6286,18.6873,18.5784,18.6538,27600.0
2009-02-25 14:30:00,22.28,22.29,22.18,22.2,24700.0,18.6705,18.6789,18.5867,18.6035,24700.0
2009-02-25 14:35:00,22.19,22.21,22.15,22.18,15400.0,18.5951,18.6119,18.5616,18.5867,15400.0
2009-02-25 14:40:00,22.16,22.31,22.16,22.29,26000.0,18.57,18.6957,18.57,18.6789,26000.0
2009-02-25 14:45:00,22.26,22.29,22.17,22.2,25400.0,18.6538,18.6789,18.5784,18.6035,25400.0
2009-02-25 14:50:00,22.2,22.28,22.2,22.25,89600.0,18.6035,18.6705,18.6035,18.6454,89600.0
2009-02-25 14:55:00,22.25,22.27,22.1,22.16,40100.0,18.6454,18.6622,18.5197,18.57,40100.0
2009-02-25 15:00:00,22.14,22.29,22.14,22.29,38900.0,18.5532,18.6789,18.5532,18.6789,38900.0
2009-02-25 15:05:00,22.29,22.38,22.29,22.34,43500.0,18.6789,18.7543,18.6789,18.7208,43500.0
2009-02-25 15:10:00,22.33,22.38,22.25,22.33,25100.0,18.7124,18.7543,18.6454,18.7124,25100.0
2009-02-25 15:15:00,22.34,22.54,22.33,22.47,45000.0,18.7208,18.8884,18.7124,18.8298,45000.0
2009-02-25 15:20:00,22.46,22.55,22.4,22.47,22400.0,18.8214,18.8968,18.7711,18.8298,22400.0
2009-02-25 15:25:00,22.46,22.53,22.44,22.45,19800.0,18.8214,18.88,18.8046,18.813,19800.0
2009-02-25 15:30:00,22.45,22.48,22.39,22.45,22900.0,18.813,18.8381,18.7627,18.813,22900.0
2009-02-25 15:35:00,22.45,22.49,22.36,22.36,21600.0,18.813,18.8465,18.7376,18.7376,21600.0
2009-02-25 15:40:00,22.37,22.4,22.29,22.31,33700.0,18.746,18.7711,18.6789,18.6957,33700.0
2009-02-25 15:45:00,22.31,22.39,22.27,22.3,41700.0,18.6957,18.7627,18.6622,18.6873,41700.0
2009-02-25 15:50:00,22.29,22.29,22.15,22.16,42700.0,18.6789,18.6789,18.5616,18.57,42700.0
2009-02-25 15:55:00,22.16,22.17,22.09,22.11,86500.0,18.57,18.5784,18.5113,18.5281,86500.0
2009-02-26 09:30:00,22.43,22.43,22.09,22.1,14100.0,18.7962,18.7962,18.5113,18.5197,14100.0
2009-02-26 09:35:00,22.1,22.12,21.95,21.97,27300.0,18.5197,18.5365,18.394,18.4108,27300.0
2009-02-26 09:40:00,21.97,22.04,21.95,22.03,22800.0,18.4108,18.4694,18.394,18.461,22800.0
2009-02-26 09:45:00,22.05,22.06,21.85,21.86,24200.0,18.4778,18.4862,18.3102,18.3186,24200.0
2009-02-26 09:50:00,21.86,21.97,21.86,21.95,16000.0,18.3186,18.4108,18.3186,18.394,16000.0
2009-02-26 09:55:00,21.94,22.14,21.83,22.04,67400.0,18.3856,18.5532,18.2934,18.4694,67400.0
2009-02-26 10:00:00,22.05,22.22,21.98,22.06,30200.0,18.4778,18.6203,18.4191,18.4862,30200.0
2009-02-26 10:05:00,22.08,22.13,22.04,22.06,22000.0,18.5029,18.5448,18.4694,18.4862,22000.0
2009-02-26 10:10:00,22.06,22.08,21.99,22.01,21700.0,18.4862,18.5029,18.4275,18.4443,21700.0
2009-02-26 10:15:00,22.02,22.03,21.93,21.98,18700.0,18.4527,18.461,18.3772,18.4191,18700.0
2009-02-26 10:20:00,21.99,22.13,21.98,22.08,14300.0,18.4275,18.5448,18.4191,18.5029,14300.0
2009-02-26 10:25:00,22.08,22.12,22.04,22.09,9500.0,18.5029,18.5365,18.4694,18.5113,9500.0
2009-02-26 10:30:00,22.1,22.14,22.01,22.06,18900.0,18.5197,18.5532,18.4443,18.4862,18900.0
2009-02-26 10:35:00,22.07,22.16,22.05,22.1,20500.0,18.4946,18.57,18.4778,18.5197,20500.0
2009-02-26 10:40:00,22.1,22.17,22.1,22.11,14600.0,18.5197,18.5784,18.5197,18.5281,14600.0
2009-02-26 10:45:00,22.12,22.18,22.09,22.11,13400.0,18.5365,18.5867,18.5113,18.5281,13400.0
2009-02-26 10:50:00,22.1,22.1,22.02,22.02,12900.0,18.5197,18.5197,18.4527,18.4527,12900.0
2009-02-26 10:55:00,22.02,22.08,22.02,22.07,12300.0,18.4527,18.5029,18.4527,18.4946,12300.0
2009-02-26 11:00:00,22.07,22.07,21.97,21.98,23600.0,18.4946,18.4946,18.4108,18.4191,23600.0
2009-02-26 11:05:00,21.98,21.98,21.93,21.95,46100.0,18.4191,18.4191,18.3772,18.394,46100.0
2009-02-26 11:10:00,21.94,22.0,21.94,21.98,16300.0,18.3856,18.4359,18.3856,18.4191,16300.0
2009-02-26 11:15:00,21.97,22.03,21.97,22.03,16900.0,18.4108,18.461,18.4108,18.461,16900.0
2009-02-26 11:20:00,22.02,22.08,22.01,22.02,128200.0,18.4527,18.5029,18.4443,18.4527,128200.0
2009-02-26 11:25:00,22.02,22.04,21.99,22.0,7400.0,18.4527,18.4694,18.4275,18.4359,7400.0
2009-02-26 11:30:00,22.0,22.04,21.98,22.01,17200.0,18.4359,18.4694,18.4191,18.4443,17200.0
2009-02-26 11:35:00,22.01,22.03,22.0,22.02,9200.0,18.4443,18.461,18.4359,18.4527,9200.0
2009-02-26 11:40:00,22.02,22.03,21.95,21.96,23200.0,18.4527,18.461,18.394,18.4024,23200.0
2009-02-26 11:45:00,21.96,22.0,21.93,22.0,15900.0,18.4024,18.4359,18.3772,18.4359,15900.0
2009-02-26 11:50:00,21.98,22.04,21.98,22.01,7700.0,18.4191,18.4694,18.4191,18.4443,7700.0
2009-02-26 11:55:00,22.0,22.04,21.97,22.02,4500.0,18.4359,18.4694,18.4108,18.4527,4500.0
2009-02-26 12:00:00,22.03,22.04,22.02,22.03,2300.0,18.461,18.4694,18.4527,18.461,2300.0
2009-02-26 12:05:00,22.01,22.02,21.98,22.01,8800.0,18.4443,18.4527,18.4191,18.4443,8800.0
2009-02-26 12:10:00,22.0,22.0,21.96,21.97,4800.0,18.4359,18.4359,18.4024,18.4108,4800.0
2009-02-26 12:15:00,21.97,21.98,21.92,21.93,19700.0,18.4108,18.4191,18.3689,18.3772,19700.0
2009-02-26 12:20:00,21.94,22.0,21.93,21.96,46300.0,18.3856,18.4359,18.3772,18.4024,46300.0
2009-02-26 12:25:00,21.94,22.01,21.85,22.0,71600.0,18.3856,18.4443,18.3102,18.4359,71600.0
2009-02-26 12:30:00,22.0,22.0,21.95,21.96,17700.0,18.4359,18.4359,18.394,18.4024,17700.0
2009-02-26 12:35:00,21.95,22.0,21.93,21.94,17300.0,18.394,18.4359,18.3772,18.3856,17300.0
2009-02-26 12:40:00,21.93,21.93,21.86,21.87,6900.0,18.3772,18.3772,18.3186,18.327,6900.0
2009-02-26 12:45:00,21.88,22.0,21.88,21.95,23200.0,18.3353,18.4359,18.3353,18.394,23200.0
2009-02-26 12:50:00,21.95,21.97,21.91,21.97,12600.0,18.394,18.4108,18.3605,18.4108,12600.0
2009-02-26 12:55:00,21.98,21.98,21.91,21.93,14200.0,18.4191,18.4191,18.3605,18.3772,14200.0
2009-02-26 13:00:00,21.93,21.96,21.91,21.91,4100.0,18.3772,18.4024,18.3605,18.3605,4100.0
2009-02-26 13:05:00,21.91,21.92,21.85,21.86,15500.0,18.3605,18.3689,18.3102,18.3186,15500.0
2009-02-26 13:10:00,21.85,21.94,21.81,21.94,51500.0,18.3102,18.3856,18.2767,18.3856,51500.0
2009-02-26 13:15:00,21.95,21.99,21.89,21.89,58500.0,18.394,18.4275,18.3437,18.3437,58500.0
2009-02-26 13:20:00,21.88,21.95,21.88,21.92,23600.0,18.3353,18.394,18.3353,18.3689,23600.0
2009-02-26 13:25:00,21.9,22.0,21.86,21.98,12900.0,18.3521,18.4359,18.3186,18.4191,12900.0
2009-02-26 13:30:00,21.98,22.01,21.93,21.99,9100.0,18.4191,18.4443,18.3772,18.4275,9100.0
2009-02-26 13:35:00,21.99,22.0,21.91,21.92,12600.0,18.4275,18.4359,18.3605,18.3689,12600.0
2009-02-26 13:40:00,21.91,22.04,21.91,22.01,19900.0,18.3605,18.4694,18.3605,18.4443,19900.0
2009-02-26 13:45:00,22.01,22.02,21.96,22.0,12800.0,18.4443,18.4527,18.4024,18.4359,12800.0
2009-02-26 13:50:00,21.99,22.04,21.95,21.97,14700.0,18.4275,18.4694,18.394,18.4108,14700.0
2009-02-26 13:55:00,21.97,22.0,21.92,21.98,11800.0,18.4108,18.4359,18.3689,18.4191,11800.0
2009-02-26 14:00:00,21.97,21.98,21.9,21.93,9700.0,18.4108,18.4191,18.3521,18.3772,9700.0
2009-02-26 14:05:00,21.92,21.93,21.84,21.89,16200.0,18.3689,18.3772,18.3018,18.3437,16200.0
2009-02-26 14:10:00,21.89,21.96,21.89,21.93,11600.0,18.3437,18.4024,18.3437,18.3772,11600.0
2009-02-26 14:15:00,21.94,21.95,21.9,21.92,7000.0,18.3856,18.394,18.3521,18.3689,7000.0
2009-02-26 14:20:00,21.93,22.0,21.93,21.95,8400.0,18.3772,18.4359,18.3772,18.394,8400.0
2009-02-26 14:25:00,21.96,21.97,21.91,21.95,10600.0,18.4024,18.4108,18.3605,18.394,10600.0
2009-02-26 14:30:00,21.94,21.95,21.85,21.88,17700.0,18.3856,18.394,18.3102,18.3353,17700.0
2009-02-26 14:35:00,21.89,21.98,21.89,21.93,15100.0,18.3437,18.4191,18.3437,18.3772,15100.0
2009-02-26 14:40:00,21.93,21.94,21.86,21.87,14900.0,18.3772,18.3856,18.3186,18.327,14900.0
2009-02-26 14:45:00,21.86,21.92,21.86,21.91,12000.0,18.3186,18.3689,18.3186,18.3605,12000.0
2009-02-26 14:50:00,21.91,21.93,21.78,21.8,17000.0,18.3605,18.3772,18.2515,18.2683,17000.0
2009-02-26 14:55:00,21.8,21.83,21.73,21.79,27900.0,18.2683,18.2934,18.2096,18.2599,27900.0
2009-02-26 15:00:00,21.8,21.81,21.7,21.73,25900.0,18.2683,18.2767,18.1845,18.2096,25900.0
2009-02-26 15:05:00,21.75,21.79,21.7,21.75,13200.0,18.2264,18.2599,18.1845,18.2264,13200.0
2009-02-26 15:10:00,21.76,21.76,21.67,21.67,27300.0,18.2348,18.2348,18.1594,18.1594,27300.0
2009-02-26 15:15:00,21.65,21.81,21.64,21.77,152100.0,18.1426,18.2767,18.1342,18.2432,152100.0
2009-02-26 15:20:00,21.77,21.87,21.71,21.86,89300.0,18.2432,18.327,18.1929,18.3186,89300.0
2009-02-26 15:25:00,21.86,21.98,21.84,21.88,173400.0,18.3186,18.4191,18.3018,18.3353,173400.0
2009-02-26 15:30:00,21.88,21.91,21.8,21.87,48100.0,18.3353,18.3605,18.2683,18.327,48100.0
2009-02-26 15:35:00,21.87,21.94,21.86,21.89,33700.0,18.327,18.3856,18.3186,18.3437,33700.0
2009-02-26 15:40:00,21.88,21.98,21.88,21.89,37400.0,18.3353,18.4191,18.3353,18.3437,37400.0
2009-02-26 15:45:00,21.89,21.94,21.87,21.93,42400.0,18.3437,18.3856,18.327,18.3772,42400.0
2009-02-26 15:50:00,21.93,21.93,21.82,21.84,101200.0,18.3772,18.3772,18.2851,18.3018,101200.0
2009-02-26 15:55:00,21.85,21.87,21.77,21.77,134300.0,18.3102,18.327,18.2432,18.2432,134300.0
2009-02-27 09:30:00,21.47,21.47,21.31,21.4,11400.0,17.9918,17.9918,17.8577,17.9331,11400.0
2009-02-27 09:35:00,21.41,21.59,21.33,21.51,26200.0,17.9415,18.0923,17.8744,18.0253,26200.0
2009-02-27 09:40:00,21.52,21.62,21.5,21.57,23400.0,18.0337,18.1175,18.0169,18.0756,23400.0
2009-02-27 09:45:00,21.55,21.66,21.5,21.52,22600.0,18.0588,18.151,18.0169,18.0337,22600.0
2009-02-27 09:50:00,21.52,21.63,21.5,21.55,21000.0,18.0337,18.1258,18.0169,18.0588,21000.0
2009-02-27 09:55:00,21.58,21.71,21.56,21.62,16600.0,18.0839,18.1929,18.0672,18.1175,16600.0
2009-02-27 10:00:00,21.63,21.73,21.62,21.69,19000.0,18.1258,18.2096,18.1175,18.1761,19000.0
2009-02-27 10:05:00,21.7,21.75,21.51,21.52,18700.0,18.1845,18.2264,18.0253,18.0337,18700.0
2009-02-27 10:10:00,21.52,21.57,21.5,21.54,12100.0,18.0337,18.0756,18.0169,18.0504,12100.0
2009-02-27 10:15:00,21.57,21.65,21.5,21.65,17600.0,18.0756,18.1426,18.0169,18.1426,17600.0
2009-02-27 10:20:00,21.69,21.79,21.62,21.66,31500.0,18.1761,18.2599,18.1175,18.151,31500.0
2009-02-27 10:25:00,21.65,21.75,21.57,21.58,15700.0,18.1426,18.2264,18.0756,18.0839,15700.0
2009-02-27 10:30:00,21.57,21.68,21.56,21.61,11100.0,18.0756,18.1677,18.0672,18.1091,11100.0
2009-02-27 10:35:00,21.61,21.61,21.52,21.57,7200.0,18.1091,18.1091,18.0337,18.0756,7200.0
2009-02-27 10:40:00,21.58,21.74,21.54,21.69,8100.0,18.0839,18.218,18.0504,18.1761,8100.0
2009-02-27 10:45:00,21.66,21.77,21.56,21.71,26100.0,18.151,18.2432,18.0672,18.1929,26100.0
2009-02-27 10:50:00,21.73,21.77,21.66,21.7,8700.0,18.2096,18.2432,18.151,18.1845,8700.0
2009-02-27 10:55:00,21.7,21.7,21.61,21.66,9700.0,18.1845,18.1845,18.1091,18.151,9700.0
2009-02-27 11:00:00,21.69,21.7,21.63,21.63,4500.0,18.1761,18.1845,18.1258,18.1258,4500.0
2009-02-27 11:05:00,21.63,21.67,21.57,21.67,7000.0,18.1258,18.1594,18.0756,18.1594,7000.0
2009-02-27 11:10:00,21.67,21.7,21.56,21.58,6900.0,18.1594,18.1845,18.0672,18.0839,6900.0
2009-02-27 11:15:00,21.56,21.57,21.53,21.55,5800.0,18.0672,18.0756,18.042,18.0588,5800.0
2009-02-27 11:20:00,21.55,21.63,21.53,21.63,5500.0,18.0588,18.1258,18.042,18.1258,5500.0
2009-02-27 11:25:00,21.65,21.67,21.59,21.66,6500.0,18.1426,18.1594,18.0923,18.151,6500.0
2009-02-27 11:30:00,21.66,21.69,21.6,21.64,9400.0,18.151,18.1761,18.1007,18.1342,9400.0
2009-02-27 11:35:00,21.63,21.63,21.54,21.59,23500.0,18.1258,18.1258,18.0504,18.0923,23500.0
2009-02-27 11:40:00,21.61,21.84,21.61,21.84,18900.0,18.1091,18.3018,18.1091,18.3018,18900.0
2009-02-27 11:45:00,21.81,21.81,21.7,21.71,15400.0,18.2767,18.2767,18.1845,18.1929,15400.0
2009-02-27 11:50:00,21.7,21.76,21.64,21.7,26300.0,18.1845,18.2348,18.1342,18.1845,26300.0
2009-02-27 11:55:00,21.7,21.85,21.65,21.81,17200.0,18.1845,18.3102,18.1426,18.2767,17200.0
2009-02-27 12:00:00,21.82,21.88,21.75,21.78,21500.0,18.2851,18.3353,18.2264,18.2515,21500.0
2009-02-27 12:05:00,21.8,21.84,21.74,21.75,16100.0,18.2683,18.3018,18.218,18.2264,16100.0
2009-02-27 12:10:00,21.75,21.79,21.7,21.72,16300.0,18.2264,18.2599,18.1845,18.2013,16300.0
2009-02-27 12:15:00,21.73,21.76,21.67,21.69,19600.0,18.2096,18.2348,18.1594,18.1761,19600.0
2009-02-27 12:20:00,21.69,21.72,21.65,21.72,12300.0,18.1761,18.2013,18.1426,18.2013,12300.0
2009-02-27 12:25:00,21.74,21.76,21.71,21.73,4300.0,18.218,18.2348,18.1929,18.2096,4300.0
2009-02-27 12:30:00,21.73,21.76,21.67,21.67,9300.0,18.2096,18.2348,18.1594,18.1594,9300.0
2009-02-27 12:35:00,21.68,21.69,21.64,21.66,13600.0,18.1677,18.1761,18.1342,18.151,13600.0
2009-02-27 12:40:00,21.65,21.72,21.63,21.68,9000.0,18.1426,18.2013,18.1258,18.1677,9000.0
2009-02-27 12:45:00,21.68,21.7,21.66,21.69,5100.0,18.1677,18.1845,18.151,18.1761,5100.0
2009-02-27 12:50:00,21.7,21.74,21.68,21.69,4000.0,18.1845,18.218,18.1677,18.1761,4000.0
2009-02-27 12:55:00,21.69,21.77,21.65,21.76,12600.0,18.1761,18.2432,18.1426,18.2348,12600.0
2009-02-27 13:00:00,21.76,21.87,21.76,21.8,14100.0,18.2348,18.327,18.2348,18.2683,14100.0
2009-02-27 13:05:00,21.8,21.82,21.75,21.79,7500.0,18.2683,18.2851,18.2264,18.2599,7500.0
2009-02-27 13:10:00,21.8,21.82,21.69,21.75,21200.0,18.2683,18.2851,18.1761,18.2264,21200.0
2009-02-27 13:15:00,21.74,21.79,21.69,21.79,15700.0,18.218,18.2599,18.1761,18.2599,15700.0
2009-02-27 13:20:00,21.8,21.83,21.76,21.81,9200.0,18.2683,18.2934,18.2348,18.2767,9200.0
2009-02-27 13:25:00,21.81,21.82,21.79,21.81,2100.0,18.2767,18.2851,18.2599,18.2767,2100.0
2009-02-27 13:30:00,21.8,21.95,21.73,21.81,37900.0,18.2683,18.394,18.2096,18.2767,37900.0
2009-02-27 13:35:00,21.82,21.82,21.65,21.65,42500.0,18.2851,18.2851,18.1426,18.1426,42500.0
2009-02-27 13:40:00,21.65,21.72,21.65,21.69,9800.0,18.1426,18.2013,18.1426,18.1761,9800.0
2009-02-27 13:45:00,21.69,21.85,21.69,21.84,12300.0,18.1761,18.3102,18.1761,18.3018,12300.0
2009-02-27 13:50:00,21.84,21.9,21.81,21.81,16300.0,18.3018,18.3521,18.2767,18.2767,16300.0
2009-02-27 13:55:00,21.8,21.97,21.77,21.94,15100.0,18.2683,18.4108,18.2432,18.3856,15100.0
2009-02-27 14:00:00,21.93,22.02,21.9,21.97,12000.0,18.3772,18.4527,18.3521,18.4108,12000.0
2009-02-27 14:05:00,21.97,21.97,21.82,21.83,19100.0,18.4108,18.4108,18.2851,18.2934,19100.0
2009-02-27 14:10:00,21.82,21.87,21.78,21.84,21700.0,18.2851,18.327,18.2515,18.3018,21700.0
2009-02-27 14:15:00,21.86,21.93,21.83,21.87,13800.0,18.3186,18.3772,18.2934,18.327,13800.0
2009-02-27 14:20:00,21.87,21.88,21.75,21.78,26400.0,18.327,18.3353,18.2264,18.2515,26400.0
2009-02-27 14:25:00,21.77,21.85,21.72,21.75,22700.0,18.2432,18.3102,18.2013,18.2264,22700.0
2009-02-27 14:30:00,21.76,21.79,21.72,21.78,16900.0,18.2348,18.2599,18.2013,18.2515,16900.0
2009-02-27 14:35:00,21.8,21.81,21.72,21.73,31600.0,18.2683,18.2767,18.2013,18.2096,31600.0
2009-02-27 14:40:00,21.76,21.88,21.74,21.81,16400.0,18.2348,18.3353,18.218,18.2767,16400.0
2009-02-27 14:45:00,21.8,21.91,21.79,21.91,19600.0,18.2683,18.3605,18.2599,18.3605,19600.0
2009-02-27 14:50:00,21.9,21.94,21.81,21.85,62400.0,18.3521,18.3856,18.2767,18.3102,62400.0
2009-02-27 14:55:00,21.86,21.92,21.82,21.85,17100.0,18.3186,18.3689,18.2851,18.3102,17100.0
2009-02-27 15:00:00,21.84,21.84,21.74,21.75,35600.0,18.3018,18.3018,18.218,18.2264,35600.0
2009-02-27 15:05:00,21.76,21.77,21.71,21.72,28800.0,18.2348,18.2432,18.1929,18.2013,28800.0
2009-02-27 15:10:00,21.71,21.75,21.65,21.69,44700.0,18.1929,18.2264,18.1426,18.1761,44700.0
2009-02-27 15:15:00,21.68,21.7,21.58,21.6,38000.0,18.1677,18.1845,18.0839,18.1007,38000.0
2009-02-27 15:20:00,21.61,21.74,21.6,21.74,114100.0,18.1091,18.218,18.1007,18.218,114100.0
2009-02-27 15:25:00,21.74,21.75,21.63,21.64,49200.0,18.218,18.2264,18.1258,18.1342,49200.0
2009-02-27 15:30:00,21.62,21.74,21.6,21.67,40500.0,18.1175,18.218,18.1007,18.1594,40500.0
2009-02-27 15:35:00,21.67,21.67,21.56,21.6,59400.0,18.1594,18.1594,18.0672,18.1007,59400.0
2009-02-27 15:40:00,21.59,21.7,21.56,21.64,77500.0,18.0923,18.1845,18.0672,18.1342,77500.0
2009-02-27 15:45:00,21.65,21.73,21.61,21.66,53800.0,18.1426,18.2096,18.1091,18.151,53800.0
2009-02-27 15:50:00,21.67,21.69,21.6,21.61,72600.0,18.1594,18.1761,18.1007,18.1091,72600.0
2009-02-27 15:55:00,21.61,21.62,21.51,21.53,164700.0,18.1091,18.1175,18.0253,18.042,164700.0
2009-03-02 09:30:00,21.03,21.22,21.03,21.21,10400.0,17.623,17.7823,17.623,17.7739,10400.0
2009-03-02 09:35:00,21.21,21.24,21.15,21.19,22400.0,17.7739,17.799,17.7236,17.7571,22400.0
2009-03-02 09:40:00,21.2,21.25,21.18,21.21,10200.0,17.7655,17.8074,17.7487,17.7739,10200.0
2009-03-02 09:45:00,21.22,21.28,21.2,21.25,17000.0,17.7823,17.8325,17.7655,17.8074,17000.0
2009-03-02 09:50:00,21.26,21.38,21.25,21.31,18800.0,17.8158,17.9163,17.8074,17.8577,18800.0
2009-03-02 09:55:00,21.31,21.35,21.26,21.29,83200.0,17.8577,17.8912,17.8158,17.8409,83200.0
2009-03-02 10:00:00,21.31,21.38,21.26,21.32,21900.0,17.8577,17.9163,17.8158,17.8661,21900.0
2009-03-02 10:05:00,21.33,21.34,21.19,21.24,35100.0,17.8744,17.8828,17.7571,17.799,35100.0
2009-03-02 10:10:00,21.24,21.28,21.12,21.13,31900.0,17.799,17.8325,17.6985,17.7068,31900.0
2009-03-02 10:15:00,21.13,21.2,21.13,21.14,20300.0,17.7068,17.7655,17.7068,17.7152,20300.0
2009-03-02 10:20:00,21.18,21.23,21.13,21.17,133200.0,17.7487,17.7906,17.7068,17.7404,133200.0
2009-03-02 10:25:00,21.17,21.17,21.03,21.08,27000.0,17.7404,17.7404,17.623,17.6649,27000.0
2009-03-02 10:30:00,21.05,21.1,21.01,21.04,15400.0,17.6398,17.6817,17.6063,17.6314,15400.0
2009-03-02 10:35:00,21.04,21.05,20.96,20.96,12000.0,17.6314,17.6398,17.5644,17.5644,12000.0
2009-03-02 10:40:00,20.97,21.01,20.92,20.97,69100.0,17.5728,17.6063,17.5309,17.5728,69100.0
2009-03-02 10:45:00,20.98,20.99,20.9,20.93,28600.0,17.5811,17.5895,17.5141,17.5392,28600.0
2009-03-02 10:50:00,20.93,20.95,20.88,20.89,15700.0,17.5392,17.556,17.4973,17.5057,15700.0
2009-03-02 10:55:00,20.89,20.93,20.82,20.88,19700.0,17.5057,17.5392,17.4471,17.4973,19700.0
2009-03-02 11:00:00,20.88,20.97,20.88,20.91,27300.0,17.4973,17.5728,17.4973,17.5225,27300.0
2009-03-02 11:05:00,20.91,20.92,20.84,20.89,24800.0,17.5225,17.5309,17.4638,17.5057,24800.0
2009-03-02 11:10:00,20.89,20.89,20.79,20.81,25100.0,17.5057,17.5057,17.4219,17.4387,25100.0
2009-03-02 11:15:00,20.81,20.95,20.77,20.9,53200.0,17.4387,17.556,17.4052,17.5141,53200.0
2009-03-02 11:20:00,20.91,21.04,20.91,20.99,31700.0,17.5225,17.6314,17.5225,17.5895,31700.0
2009-03-02 11:25:00,20.98,20.98,20.82,20.82,17700.0,17.5811,17.5811,17.4471,17.4471,17700.0
2009-03-02 11:30:00,20.82,20.85,20.78,20.81,13100.0,17.4471,17.4722,17.4135,17.4387,13100.0
2009-03-02 11:35:00,20.8,20.83,20.75,20.79,17600.0,17.4303,17.4554,17.3884,17.4219,17600.0
2009-03-02 11:40:00,20.79,20.79,20.75,20.76,11000.0,17.4219,17.4219,17.3884,17.3968,11000.0
2009-03-02 11:45:00,20.75,20.78,20.75,20.77,5600.0,17.3884,17.4135,17.3884,17.4052,5600.0
2009-03-02 11:50:00,20.76,20.78,20.72,20.78,15800.0,17.3968,17.4135,17.3633,17.4135,15800.0
2009-03-02 11:55:00,20.78,20.84,20.77,20.84,17100.0,17.4135,17.4638,17.4052,17.4638,17100.0
2009-03-02 12:00:00,20.83,20.86,20.78,20.83,17400.0,17.4554,17.4806,17.4135,17.4554,17400.0
2009-03-02 12:05:00,20.83,20.87,20.8,20.85,17700.0,17.4554,17.489,17.4303,17.4722,17700.0
2009-03-02 12:10:00,20.85,20.86,20.8,20.82,26000.0,17.4722,17.4806,17.4303,17.4471,26000.0
2009-03-02 12:15:00,20.83,20.85,20.8,20.82,21600.0,17.4554,17.4722,17.4303,17.4471,21600.0
2009-03-02 12:20:00,20.82,20.93,20.82,20.93,10900.0,17.4471,17.5392,17.4471,17.5392,10900.0
2009-03-02 12:25:00,20.93,20.95,20.9,20.92,10800.0,17.5392,17.556,17.5141,17.5309,10800.0
2009-03-02 12:30:00,20.93,20.99,20.9,20.97,18000.0,17.5392,17.5895,17.5141,17.5728,18000.0
2009-03-02 12:35:00,20.97,20.99,20.93,20.94,7600.0,17.5728,17.5895,17.5392,17.5476,7600.0
2009-03-02 12:40:00,20.94,20.95,20.92,20.94,15100.0,17.5476,17.556,17.5309,17.5476,15100.0
2009-03-02 12:45:00,20.93,20.93,20.88,20.9,21100.0,17.5392,17.5392,17.4973,17.5141,21100.0
2009-03-02 12:50:00,20.9,21.0,20.9,20.94,19000.0,17.5141,17.5979,17.5141,17.5476,19000.0
2009-03-02 12:55:00,20.93,20.93,20.82,20.84,14000.0,17.5392,17.5392,17.4471,17.4638,14000.0
2009-03-02 13:00:00,20.85,20.94,20.84,20.92,34300.0,17.4722,17.5476,17.4638,17.5309,34300.0
2009-03-02 13:05:00,20.93,20.95,20.89,20.95,16000.0,17.5392,17.556,17.5057,17.556,16000.0
2009-03-02 13:10:00,20.94,20.95,20.82,20.84,25000.0,17.5476,17.556,17.4471,17.4638,25000.0
2009-03-02 13:15:00,20.84,20.85,20.75,20.77,25800.0,17.4638,17.4722,17.3884,17.4052,25800.0
2009-03-02 13:20:00,20.77,20.8,20.74,20.74,18100.0,17.4052,17.4303,17.38,17.38,18100.0
2009-03-02 13:25:00,20.73,20.85,20.72,20.83,13900.0,17.3716,17.4722,17.3633,17.4554,13900.0
2009-03-02 13:30:00,20.83,20.85,20.8,20.81,16200.0,17.4554,17.4722,17.4303,17.4387,16200.0
2009-03-02 13:35:00,20.82,20.86,20.81,20.82,13400.0,17.4471,17.4806,17.4387,17.4471,13400.0
2009-03-02 13:40:00,20.82,20.89,20.81,20.83,13600.0,17.4471,17.5057,17.4387,17.4554,13600.0
2009-03-02 13:45:00,20.84,20.9,20.81,20.9,15500.0,17.4638,17.5141,17.4387,17.5141,15500.0
2009-03-02 13:50:00,20.89,20.93,20.87,20.93,18300.0,17.5057,17.5392,17.489,17.5392,18300.0
2009-03-02 13:55:00,20.93,20.96,20.91,20.96,11600.0,17.5392,17.5644,17.5225,17.5644,11600.0
2009-03-02 14:00:00,20.95,20.95,20.86,20.92,29200.0,17.556,17.556,17.4806,17.5309,29200.0
2009-03-02 14:05:00,20.92,20.93,20.83,20.84,11700.0,17.5309,17.5392,17.4554,17.4638,11700.0
2009-03-02 14:10:00,20.84,20.88,20.84,20.87,8400.0,17.4638,17.4973,17.4638,17.489,8400.0
2009-03-02 14:15:00,20.86,20.92,20.84,20.86,20300.0,17.4806,17.5309,17.4638,17.4806,20300.0
2009-03-02 14:20:00,20.86,20.86,20.79,20.84,15600.0,17.4806,17.4806,17.4219,17.4638,15600.0
2009-03-02 14:25:00,20.83,20.85,20.77,20.81,8900.0,17.4554,17.4722,17.4052,17.4387,8900.0
2009-03-02 14:30:00,20.8,20.86,20.74,20.83,34800.0,17.4303,17.4806,17.38,17.4554,34800.0
2009-03-02 14:35:00,20.84,20.92,20.81,20.81,47100.0,17.4638,17.5309,17.4387,17.4387,47100.0
2009-03-02 14:40:00,20.81,20.92,20.8,20.85,30300.0,17.4387,17.5309,17.4303,17.4722,30300.0
2009-03-02 14:45:00,20.85,20.86,20.78,20.8,31500.0,17.4722,17.4806,17.4135,17.4303,31500.0
2009-03-02 14:50:00,20.79,20.89,20.77,20.81,34800.0,17.4219,17.5057,17.4052,17.4387,34800.0
2009-03-02 14:55:00,20.8,20.82,20.75,20.78,14500.0,17.4303,17.4471,17.3884,17.4135,14500.0
2009-03-02 15:00:00,20.76,20.79,20.68,20.74,31300.0,17.3968,17.4219,17.3297,17.38,31300.0
2009-03-02 15:05:00,20.73,20.76,20.69,20.75,22200.0,17.3716,17.3968,17.3381,17.3884,22200.0
2009-03-02 15:10:00,20.76,20.82,20.74,20.79,23400.0,17.3968,17.4471,17.38,17.4219,23400.0
2009-03-02 15:15:00,20.78,20.79,20.7,20.71,21500.0,17.4135,17.4219,17.3465,17.3549,21500.0
2009-03-02 15:20:00,20.7,20.81,20.7,20.73,54900.0,17.3465,17.4387,17.3465,17.3716,54900.0
2009-03-02 15:25:00,20.7,20.76,20.65,20.73,86000.0,17.3465,17.3968,17.3046,17.3716,86000.0
2009-03-02 15:30:00,20.73,20.82,20.72,20.76,51400.0,17.3716,17.4471,17.3633,17.3968,51400.0
2009-03-02 15:35:00,20.77,20.78,20.66,20.67,58400.0,17.4052,17.4135,17.313,17.3214,58400.0
2009-03-02 15:40:00,20.68,20.7,20.58,20.67,103500.0,17.3297,17.3465,17.2459,17.3214,103500.0
2009-03-02 15:45:00,20.67,20.72,20.6,20.62,61700.0,17.3214,17.3633,17.2627,17.2795,61700.0
2009-03-02 15:50:00,20.62,20.65,20.6,20.64,73500.0,17.2795,17.3046,17.2627,17.2962,73500.0
2009-03-02 15:55:00,20.64,20.64,20.6,20.62,128000.0,17.2962,17.2962,17.2627,17.2795,128000.0
2009-03-03 09:30:00,20.77,21.04,20.77,21.02,17100.0,17.4052,17.6314,17.4052,17.6147,17100.0
2009-03-03 09:35:00,21.04,21.05,20.85,21.02,30500.0,17.6314,17.6398,17.4722,17.6147,30500.0
2009-03-03 09:40:00,21.01,21.04,20.95,20.95,18600.0,17.6063,17.6314,17.556,17.556,18600.0
2009-03-03 09:45:00,20.95,20.96,20.83,20.86,25700.0,17.556,17.5644,17.4554,17.4806,25700.0
2009-03-03 09:50:00,20.87,21.04,20.87,20.98,22500.0,17.489,17.6314,17.489,17.5811,22500.0
2009-03-03 09:55:00,20.96,20.97,20.89,20.9,20400.0,17.5644,17.5728,17.5057,17.5141,20400.0
2009-03-03 10:00:00,20.88,20.94,20.81,20.94,39600.0,17.4973,17.5476,17.4387,17.5476,39600.0
2009-03-03 10:05:00,20.94,20.94,20.87,20.88,25300.0,17.5476,17.5476,17.489,17.4973,25300.0
2009-03-03 10:10:00,20.87,20.89,20.77,20.77,27800.0,17.489,17.5057,17.4052,17.4052,27800.0
2009-03-03 10:15:00,20.76,20.94,20.76,20.94,30500.0,17.3968,17.5476,17.3968,17.5476,30500.0
2009-03-03 10:20:00,20.94,21.03,20.93,21.01,37300.0,17.5476,17.623,17.5392,17.6063,37300.0
2009-03-03 10:25:00,21.02,21.05,20.98,21.03,22000.0,17.6147,17.6398,17.5811,17.623,22000.0
2009-03-03 10:30:00,21.03,21.03,20.92,21.02,14400.0,17.623,17.623,17.5309,17.6147,14400.0
2009-03-03 10:35:00,21.01,21.1,20.94,21.03,31800.0,17.6063,17.6817,17.5476,17.623,31800.0
2009-03-03 10:40:00,21.04,21.08,20.99,21.0,19100.0,17.6314,17.6649,17.5895,17.5979,19100.0
2009-03-03 10:45:00,21.0,21.06,21.0,21.03,11400.0,17.5979,17.6482,17.5979,17.623,11400.0
2009-03-03 10:50:00,21.02,21.07,20.99,21.03,34800.0,17.6147,17.6566,17.5895,17.623,34800.0
2009-03-03 10:55:00,21.02,21.05,20.97,21.01,19100.0,17.6147,17.6398,17.5728,17.6063,19100.0
2009-03-03 11:00:00,21.0,21.05,21.0,21.01,33600.0,17.5979,17.6398,17.5979,17.6063,33600.0
2009-03-03 11:05:00,21.01,21.01,20.95,20.96,49000.0,17.6063,17.6063,17.556,17.5644,49000.0
2009-03-03 11:10:00,20.96,20.99,20.9,20.99,74200.0,17.5644,17.5895,17.5141,17.5895,74200.0
2009-03-03 11:15:00,20.99,21.01,20.9,20.97,94200.0,17.5895,17.6063,17.5141,17.5728,94200.0
2009-03-03 11:20:00,20.97,21.05,20.96,21.02,29100.0,17.5728,17.6398,17.5644,17.6147,29100.0
2009-03-03 11:25:00,21.0,21.03,20.97,20.97,17200.0,17.5979,17.623,17.5728,17.5728,17200.0
2009-03-03 11:30:00,20.97,21.0,20.95,20.95,25200.0,17.5728,17.5979,17.556,17.556,25200.0
2009-03-03 11:35:00,20.95,20.97,20.91,20.94,36800.0,17.556,17.5728,17.5225,17.5476,36800.0
2009-03-03 11:40:00,20.93,21.01,20.93,20.99,46200.0,17.5392,17.6063,17.5392,17.5895,46200.0
2009-03-03 11:45:00,21.0,21.0,20.92,20.94,63200.0,17.5979,17.5979,17.5309,17.5476,63200.0
2009-03-03 11:50:00,20.93,20.94,20.79,20.84,38300.0,17.5392,17.5476,17.4219,17.4638,38300.0
2009-03-03 11:55:00,20.84,20.85,20.77,20.83,52100.0,17.4638,17.4722,17.4052,17.4554,52100.0
2009-03-03 12:00:00,20.83,20.91,20.83,20.9,25200.0,17.4554,17.5225,17.4554,17.5141,25200.0
2009-03-03 12:05:00,20.89,20.94,20.89,20.92,17400.0,17.5057,17.5476,17.5057,17.5309,17400.0
2009-03-03 12:10:00,20.92,20.93,20.85,20.86,22500.0,17.5309,17.5392,17.4722,17.4806,22500.0
2009-03-03 12:15:00,20.87,21.0,20.84,20.99,15800.0,17.489,17.5979,17.4638,17.5895,15800.0
2009-03-03 12:20:00,21.0,21.05,20.97,21.01,13900.0,17.5979,17.6398,17.5728,17.6063,13900.0
2009-03-03 12:25:00,21.0,21.1,21.0,21.04,21100.0,17.5979,17.6817,17.5979,17.6314,21100.0
2009-03-03 12:30:00,21.05,21.05,21.0,21.03,22600.0,17.6398,17.6398,17.5979,17.623,22600.0
2009-03-03 12:35:00,21.03,21.08,21.0,21.01,14100.0,17.623,17.6649,17.5979,17.6063,14100.0
2009-03-03 12:40:00,21.02,21.05,21.0,21.05,12900.0,17.6147,17.6398,17.5979,17.6398,12900.0
2009-03-03 12:45:00,21.03,21.05,21.02,21.03,9800.0,17.623,17.6398,17.6147,17.623,9800.0
2009-03-03 12:50:00,21.03,21.05,21.0,21.03,33900.0,17.623,17.6398,17.5979,17.623,33900.0
2009-03-03 12:55:00,21.03,21.04,21.0,21.02,22600.0,17.623,17.6314,17.5979,17.6147,22600.0
2009-03-03 13:00:00,21.03,21.03,21.0,21.03,15200.0,17.623,17.623,17.5979,17.623,15200.0
2009-03-03 13:05:00,21.03,21.03,21.0,21.01,26700.0,17.623,17.623,17.5979,17.6063,26700.0
2009-03-03 13:10:00,21.02,21.04,20.99,21.0,33400.0,17.6147,17.6314,17.5895,17.5979,33400.0
2009-03-03 13:15:00,21.01,21.05,21.0,21.02,13700.0,17.6063,17.6398,17.5979,17.6147,13700.0
2009-03-03 13:20:00,21.01,21.03,21.0,21.01,22800.0,17.6063,17.623,17.5979,17.6063,22800.0
2009-03-03 13:25:00,21.02,21.05,21.0,21.02,40200.0,17.6147,17.6398,17.5979,17.6147,40200.0
2009-03-03 13:30:00,21.02,21.05,21.01,21.02,29200.0,17.6147,17.6398,17.6063,17.6147,29200.0
2009-03-03 13:35:00,21.03,21.03,21.0,21.01,56200.0,17.623,17.623,17.5979,17.6063,56200.0
2009-03-03 13:40:00,21.02,21.05,21.01,21.02,35500.0,17.6147,17.6398,17.6063,17.6147,35500.0
2009-03-03 13:45:00,21.02,21.03,21.0,21.01,63800.0,17.6147,17.623,17.5979,17.6063,63800.0
2009-03-03 13:50:00,21.01,21.09,20.98,21.05,69300.0,17.6063,17.6733,17.5811,17.6398,69300.0
2009-03-03 13:55:00,21.04,21.17,21.04,21.11,34100.0,17.6314,17.7404,17.6314,17.6901,34100.0
2009-03-03 14:00:00,21.1,21.16,21.06,21.13,36800.0,17.6817,17.732,17.6482,17.7068,36800.0
2009-03-03 14:05:00,21.13,21.14,21.04,21.05,15700.0,17.7068,17.7152,17.6314,17.6398,15700.0
2009-03-03 14:10:00,21.04,21.16,21.02,21.1,21700.0,17.6314,17.732,17.6147,17.6817,21700.0
2009-03-03 14:15:00,21.1,21.12,21.03,21.03,25200.0,17.6817,17.6985,17.623,17.623,25200.0
2009-03-03 14:20:00,21.03,21.1,21.02,21.09,20900.0,17.623,17.6817,17.6147,17.6733,20900.0
2009-03-03 14:25:00,21.09,21.09,21.04,21.06,27200.0,17.6733,17.6733,17.6314,17.6482,27200.0
2009-03-03 14:30:00,21.07,21.14,21.03,21.12,33700.0,17.6566,17.7152,17.623,17.6985,33700.0
2009-03-03 14:35:00,21.13,21.19,21.12,21.18,29200.0,17.7068,17.7571,17.6985,17.7487,29200.0
2009-03-03 14:40:00,21.18,21.24,21.16,21.2,49600.0,17.7487,17.799,17.732,17.7655,49600.0
2009-03-03 14:45:00,21.21,21.24,21.15,21.19,122500.0,17.7739,17.799,17.7236,17.7571,122500.0
2009-03-03 14:50:00,21.19,21.23,21.12,21.2,28500.0,17.7571,17.7906,17.6985,17.7655,28500.0
2009-03-03 14:55:00,21.2,21.3,21.17,21.24,40300.0,17.7655,17.8493,17.7404,17.799,40300.0
2009-03-03 15:00:00,21.25,21.25,21.15,21.2,46900.0,17.8074,17.8074,17.7236,17.7655,46900.0
2009-03-03 15:05:00,21.2,21.23,21.12,21.17,97800.0,17.7655,17.7906,17.6985,17.7404,97800.0
2009-03-03 15:10:00,21.18,21.26,21.18,21.21,75300.0,17.7487,17.8158,17.7487,17.7739,75300.0
2009-03-03 15:15:00,21.21,21.28,21.17,21.25,51000.0,17.7739,17.8325,17.7404,17.8074,51000.0
2009-03-03 15:20:00,21.24,21.28,21.17,21.2,107900.0,17.799,17.8325,17.7404,17.7655,107900.0
2009-03-03 15:25:00,21.18,21.23,21.16,21.2,53300.0,17.7487,17.7906,17.732,17.7655,53300.0
2009-03-03 15:30:00,21.19,21.26,21.15,21.23,74200.0,17.7571,17.8158,17.7236,17.7906,74200.0
2009-03-03 15:35:00,21.23,21.24,21.1,21.11,73300.0,17.7906,17.799,17.6817,17.6901,73300.0
2009-03-03 15:40:00,21.1,21.19,21.09,21.19,97500.0,17.6817,17.7571,17.6733,17.7571,97500.0
2009-03-03 15:45:00,21.18,21.2,21.14,21.16,50300.0,17.7487,17.7655,17.7152,17.732,50300.0
2009-03-03 15:50:00,21.16,21.31,21.14,21.29,123600.0,17.732,17.8577,17.7152,17.8409,123600.0
2009-03-03 15:55:00,21.28,21.31,21.24,21.24,194800.0,17.8325,17.8577,17.799,17.799,194800.0
2009-03-04 09:30:00,21.41,21.76,21.41,21.57,15300.0,17.9415,18.2348,17.9415,18.0756,15300.0
2009-03-04 09:35:00,21.54,21.57,21.48,21.48,13100.0,18.0504,18.0756,18.0001,18.0001,13100.0
2009-03-04 09:40:00,21.48,21.57,21.45,21.54,20900.0,18.0001,18.0756,17.975,18.0504,20900.0
2009-03-04 09:45:00,21.53,21.59,21.45,21.49,24200.0,18.042,18.0923,17.975,18.0085,24200.0
2009-03-04 09:50:00,21.47,21.47,21.39,21.45,23900.0,17.9918,17.9918,17.9247,17.975,23900.0
2009-03-04 09:55:00,21.45,21.46,21.41,21.41,12200.0,17.975,17.9834,17.9415,17.9415,12200.0
2009-03-04 10:00:00,21.41,21.53,21.41,21.51,41700.0,17.9415,18.042,17.9415,18.0253,41700.0
2009-03-04 10:05:00,21.53,21.54,21.49,21.5,17800.0,18.042,18.0504,18.0085,18.0169,17800.0
2009-03-04 10:10:00,21.49,21.5,21.44,21.46,20900.0,18.0085,18.0169,17.9666,17.9834,20900.0
2009-03-04 10:15:00,21.47,21.51,21.43,21.47,23000.0,17.9918,18.0253,17.9582,17.9918,23000.0
2009-03-04 10:20:00,21.45,21.48,21.42,21.48,20600.0,17.975,18.0001,17.9499,18.0001,20600.0
2009-03-04 10:25:00,21.48,21.57,21.42,21.55,35000.0,18.0001,18.0756,17.9499,18.0588,35000.0
2009-03-04 10:30:00,21.56,21.67,21.55,21.62,29700.0,18.0672,18.1594,18.0588,18.1175,29700.0
2009-03-04 10:35:00,21.6,21.63,21.53,21.59,16600.0,18.1007,18.1258,18.042,18.0923,16600.0
2009-03-04 10:40:00,21.58,21.69,21.55,21.55,41300.0,18.0839,18.1761,18.0588,18.0588,41300.0
2009-03-04 10:45:00,21.55,21.63,21.5,21.53,31900.0,18.0588,18.1258,18.0169,18.042,31900.0
2009-03-04 10:50:00,21.53,21.6,21.51,21.55,41700.0,18.042,18.1007,18.0253,18.0588,41700.0
2009-03-04 10:55:00,21.55,21.57,21.52,21.55,31000.0,18.0588,18.0756,18.0337,18.0588,31000.0
2009-03-04 11:00:00,21.54,21.67,21.54,21.61,24200.0,18.0504,18.1594,18.0504,18.1091,24200.0
2009-03-04 11:05:00,21.62,21.7,21.6,21.68,57600.0,18.1175,18.1845,18.1007,18.1677,57600.0
2009-03-04 11:10:00,21.66,21.71,21.65,21.66,39600.0,18.151,18.1929,18.1426,18.151,39600.0
2009-03-04 11:15:00,21.66,21.72,21.65,21.7,21700.0,18.151,18.2013,18.1426,18.1845,21700.0
2009-03-04 11:20:00,21.69,21.73,21.65,21.71,27800.0,18.1761,18.2096,18.1426,18.1929,27800.0
2009-03-04 11:25:00,21.7,21.73,21.67,21.71,11800.0,18.1845,18.2096,18.1594,18.1929,11800.0
2009-03-04 11:30:00,21.71,21.74,21.68,21.7,13200.0,18.1929,18.218,18.1677,18.1845,13200.0
2009-03-04 11:35:00,21.71,21.78,21.69,21.78,43700.0,18.1929,18.2515,18.1761,18.2515,43700.0
2009-03-04 11:40:00,21.77,21.86,21.73,21.86,57600.0,18.2432,18.3186,18.2096,18.3186,57600.0
2009-03-04 11:45:00,21.87,21.9,21.83,21.9,22900.0,18.327,18.3521,18.2934,18.3521,22900.0
2009-03-04 11:50:00,21.9,21.93,21.85,21.9,18400.0,18.3521,18.3772,18.3102,18.3521,18400.0
2009-03-04 11:55:00,21.9,21.99,21.87,21.91,14500.0,18.3521,18.4275,18.327,18.3605,14500.0
2009-03-04 12:00:00,21.91,21.95,21.87,21.94,17000.0,18.3605,18.394,18.327,18.3856,17000.0
2009-03-04 12:05:00,21.94,21.94,21.82,21.83,17500.0,18.3856,18.3856,18.2851,18.2934,17500.0
2009-03-04 12:10:00,21.84,21.9,21.84,21.86,18500.0,18.3018,18.3521,18.3018,18.3186,18500.0
2009-03-04 12:15:00,21.86,21.86,21.78,21.78,13500.0,18.3186,18.3186,18.2515,18.2515,13500.0
2009-03-04 12:20:00,21.78,21.85,21.78,21.8,13300.0,18.2515,18.3102,18.2515,18.2683,13300.0
2009-03-04 12:25:00,21.81,21.85,21.8,21.83,11900.0,18.2767,18.3102,18.2683,18.2934,11900.0
2009-03-04 12:30:00,21.83,21.87,21.82,21.85,15200.0,18.2934,18.327,18.2851,18.3102,15200.0
2009-03-04 12:35:00,21.86,21.89,21.83,21.89,20000.0,18.3186,18.3437,18.2934,18.3437,20000.0
2009-03-04 12:40:00,21.88,21.89,21.78,21.79,11700.0,18.3353,18.3437,18.2515,18.2599,11700.0
2009-03-04 12:45:00,21.78,21.84,21.78,21.81,34000.0,18.2515,18.3018,18.2515,18.2767,34000.0
2009-03-04 12:50:00,21.81,21.89,21.79,21.88,31100.0,18.2767,18.3437,18.2599,18.3353,31100.0
2009-03-04 12:55:00,21.89,21.91,21.83,21.89,32800.0,18.3437,18.3605,18.2934,18.3437,32800.0
2009-03-04 13:00:00,21.89,21.89,21.83,21.83,24900.0,18.3437,18.3437,18.2934,18.2934,24900.0
2009-03-04 13:05:00,21.81,21.87,21.77,21.87,29400.0,18.2767,18.327,18.2432,18.327,29400.0
2009-03-04 13:10:00,21.86,21.91,21.84,21.88,20600.0,18.3186,18.3605,18.3018,18.3353,20600.0
2009-03-04 13:15:00,21.88,21.95,21.85,21.92,41700.0,18.3353,18.394,18.3102,18.3689,41700.0
2009-03-04 13:20:00,21.93,21.98,21.87,21.96,22300.0,18.3772,18.4191,18.327,18.4024,22300.0
2009-03-04 13:25:00,21.97,22.01,21.93,21.93,16500.0,18.4108,18.4443,18.3772,18.3772,16500.0
2009-03-04 13:30:00,21.93,22.05,21.93,21.97,14500.0,18.3772,18.4778,18.3772,18.4108,14500.0
2009-03-04 13:35:00,21.97,22.02,21.9,21.9,14400.0,18.4108,18.4527,18.3521,18.3521,14400.0
2009-03-04 13:40:00,21.91,22.0,21.91,21.97,20700.0,18.3605,18.4359,18.3605,18.4108,20700.0
2009-03-04 13:45:00,21.98,22.08,21.98,22.07,15300.0,18.4191,18.5029,18.4191,18.4946,15300.0
2009-03-04 13:50:00,22.07,22.08,22.0,22.01,10600.0,18.4946,18.5029,18.4359,18.4443,10600.0
2009-03-04 13:55:00,22.02,22.05,21.98,22.0,6000.0,18.4527,18.4778,18.4191,18.4359,6000.0
2009-03-04 14:00:00,21.98,22.09,21.95,22.04,23900.0,18.4191,18.5113,18.394,18.4694,23900.0
2009-03-04 14:05:00,22.05,22.11,22.03,22.07,22000.0,18.4778,18.5281,18.461,18.4946,22000.0
2009-03-04 14:10:00,22.07,22.1,22.04,22.06,25700.0,18.4946,18.5197,18.4694,18.4862,25700.0
2009-03-04 14:15:00,22.05,22.16,22.05,22.11,21700.0,18.4778,18.57,18.4778,18.5281,21700.0
2009-03-04 14:20:00,22.1,22.11,22.04,22.06,14100.0,18.5197,18.5281,18.4694,18.4862,14100.0
2009-03-04 14:25:00,22.06,22.06,21.99,22.0,29000.0,18.4862,18.4862,18.4275,18.4359,29000.0
2009-03-04 14:30:00,22.01,22.08,21.99,22.08,27200.0,18.4443,18.5029,18.4275,18.5029,27200.0
2009-03-04 14:35:00,22.09,22.18,22.04,22.13,46800.0,18.5113,18.5867,18.4694,18.5448,46800.0
2009-03-04 14:40:00,22.12,22.19,22.09,22.19,31000.0,18.5365,18.5951,18.5113,18.5951,31000.0
2009-03-04 14:45:00,22.19,22.23,22.16,22.17,21700.0,18.5951,18.6286,18.57,18.5784,21700.0
2009-03-04 14:50:00,22.17,22.2,22.15,22.18,30200.0,18.5784,18.6035,18.5616,18.5867,30200.0
2009-03-04 14:55:00,22.18,22.23,22.13,22.18,25500.0,18.5867,18.6286,18.5448,18.5867,25500.0
2009-03-04 15:00:00,22.18,22.22,22.13,22.15,31000.0,18.5867,18.6203,18.5448,18.5616,31000.0
2009-03-04 15:05:00,22.15,22.17,22.11,22.16,16600.0,18.5616,18.5784,18.5281,18.57,16600.0
2009-03-04 15:10:00,22.18,22.25,22.14,22.21,42800.0,18.5867,18.6454,18.5532,18.6119,42800.0
2009-03-04 15:15:00,22.2,22.27,22.2,22.25,31300.0,18.6035,18.6622,18.6035,18.6454,31300.0
2009-03-04 15:20:00,22.25,22.26,22.14,22.22,38900.0,18.6454,18.6538,18.5532,18.6203,38900.0
2009-03-04 15:25:00,22.22,22.32,22.21,22.32,43900.0,18.6203,18.7041,18.6119,18.7041,43900.0
2009-03-04 15:30:00,22.32,22.34,22.26,22.27,44700.0,18.7041,18.7208,18.6538,18.6622,44700.0
2009-03-04 15:35:00,22.27,22.28,22.15,22.21,47200.0,18.6622,18.6705,18.5616,18.6119,47200.0
2009-03-04 15:40:00,22.21,22.25,22.17,22.2,50200.0,18.6119,18.6454,18.5784,18.6035,50200.0
2009-03-04 15:45:00,22.19,22.2,22.12,22.13,62500.0,18.5951,18.6035,18.5365,18.5448,62500.0
2009-03-04 15:50:00,22.14,22.16,22.07,22.09,86300.0,18.5532,18.57,18.4946,18.5113,86300.0
2009-03-04 15:55:00,22.09,22.14,22.05,22.06,202100.0,18.5113,18.5532,18.4778,18.4862,202100.0
2009-03-05 09:30:00,21.4,21.94,21.4,21.71,20700.0,17.9331,18.3856,17.9331,18.1929,20700.0
2009-03-05 09:35:00,21.75,21.75,21.54,21.59,16500.0,18.2264,18.2264,18.0504,18.0923,16500.0
2009-03-05 09:40:00,21.59,21.67,21.49,21.49,28700.0,18.0923,18.1594,18.0085,18.0085,28700.0
2009-03-05 09:45:00,21.52,21.69,21.51,21.52,19400.0,18.0337,18.1761,18.0253,18.0337,19400.0
2009-03-05 09:50:00,21.51,21.61,21.47,21.58,17100.0,18.0253,18.1091,17.9918,18.0839,17100.0
2009-03-05 09:55:00,21.6,21.61,21.5,21.51,20200.0,18.1007,18.1091,18.0169,18.0253,20200.0
2009-03-05 10:00:00,21.52,21.6,21.5,21.59,28000.0,18.0337,18.1007,18.0169,18.0923,28000.0
2009-03-05 10:05:00,21.59,21.62,21.52,21.52,26900.0,18.0923,18.1175,18.0337,18.0337,26900.0
2009-03-05 10:10:00,21.5,21.51,21.29,21.29,38900.0,18.0169,18.0253,17.8409,17.8409,38900.0
2009-03-05 10:15:00,21.29,21.39,21.27,21.32,19500.0,17.8409,17.9247,17.8242,17.8661,19500.0
2009-03-05 10:20:00,21.3,21.35,21.2,21.31,11400.0,17.8493,17.8912,17.7655,17.8577,11400.0
2009-03-05 10:25:00,21.3,21.33,21.25,21.29,8900.0,17.8493,17.8744,17.8074,17.8409,8900.0
2009-03-05 10:30:00,21.29,21.36,21.23,21.31,10300.0,17.8409,17.8996,17.7906,17.8577,10300.0
2009-03-05 10:35:00,21.31,21.34,21.19,21.3,20000.0,17.8577,17.8828,17.7571,17.8493,20000.0
2009-03-05 10:40:00,21.3,21.38,21.28,21.36,15000.0,17.8493,17.9163,17.8325,17.8996,15000.0
2009-03-05 10:45:00,21.35,21.35,21.17,21.18,22500.0,17.8912,17.8912,17.7404,17.7487,22500.0
2009-03-05 10:50:00,21.2,21.22,21.15,21.21,13900.0,17.7655,17.7823,17.7236,17.7739,13900.0
2009-03-05 10:55:00,21.21,21.22,21.07,21.09,12500.0,17.7739,17.7823,17.6566,17.6733,12500.0
2009-03-05 11:00:00,21.08,21.15,21.08,21.09,7100.0,17.6649,17.7236,17.6649,17.6733,7100.0
2009-03-05 11:05:00,21.1,21.15,21.07,21.13,9500.0,17.6817,17.7236,17.6566,17.7068,9500.0
2009-03-05 11:10:00,21.13,21.16,21.09,21.13,12100.0,17.7068,17.732,17.6733,17.7068,12100.0
2009-03-05 11:15:00,21.11,21.13,20.98,21.05,22700.0,17.6901,17.7068,17.5811,17.6398,22700.0
2009-03-05 11:20:00,21.03,21.05,20.99,21.05,10500.0,17.623,17.6398,17.5895,17.6398,10500.0
2009-03-05 11:25:00,21.04,21.04,20.91,20.98,13000.0,17.6314,17.6314,17.5225,17.5811,13000.0
2009-03-05 11:30:00,20.98,20.99,20.89,20.98,19000.0,17.5811,17.5895,17.5057,17.5811,19000.0
2009-03-05 11:35:00,20.97,21.08,20.97,21.07,23100.0,17.5728,17.6649,17.5728,17.6566,23100.0
2009-03-05 11:40:00,21.06,21.1,20.99,21.09,13600.0,17.6482,17.6817,17.5895,17.6733,13600.0
2009-03-05 11:45:00,21.08,21.14,21.04,21.06,11800.0,17.6649,17.7152,17.6314,17.6482,11800.0
2009-03-05 11:50:00,21.05,21.06,20.95,20.95,14600.0,17.6398,17.6482,17.556,17.556,14600.0
2009-03-05 11:55:00,20.94,21.04,20.94,20.98,41200.0,17.5476,17.6314,17.5476,17.5811,41200.0
2009-03-05 12:00:00,20.97,21.0,20.88,20.92,33800.0,17.5728,17.5979,17.4973,17.5309,33800.0
2009-03-05 12:05:00,20.91,20.96,20.88,20.88,17200.0,17.5225,17.5644,17.4973,17.4973,17200.0
2009-03-05 12:10:00,20.89,20.92,20.85,20.92,15000.0,17.5057,17.5309,17.4722,17.5309,15000.0
2009-03-05 12:15:00,20.92,20.96,20.89,20.95,15600.0,17.5309,17.5644,17.5057,17.556,15600.0
2009-03-05 12:20:00,20.95,21.01,20.94,20.95,14300.0,17.556,17.6063,17.5476,17.556,14300.0
2009-03-05 12:25:00,20.93,21.01,20.93,21.01,11100.0,17.5392,17.6063,17.5392,17.6063,11100.0
2009-03-05 12:30:00,21.02,21.03,20.95,20.97,27000.0,17.6147,17.623,17.556,17.5728,27000.0
2009-03-05 12:35:00,20.96,20.99,20.93,20.96,20100.0,17.5644,17.5895,17.5392,17.5644,20100.0
2009-03-05 12:40:00,20.96,20.97,20.93,20.97,13700.0,17.5644,17.5728,17.5392,17.5728,13700.0
2009-03-05 12:45:00,20.97,20.98,20.87,20.9,28300.0,17.5728,17.5811,17.489,17.5141,28300.0
2009-03-05 12:50:00,20.9,20.93,20.9,20.9,8700.0,17.5141,17.5392,17.5141,17.5141,8700.0
2009-03-05 12:55:00,20.9,20.91,20.84,20.9,7600.0,17.5141,17.5225,17.4638,17.5141,7600.0
2009-03-05 13:00:00,20.88,20.94,20.87,20.92,19400.0,17.4973,17.5476,17.489,17.5309,19400.0
2009-03-05 13:05:00,20.91,21.02,20.91,21.02,20300.0,17.5225,17.6147,17.5225,17.6147,20300.0
2009-03-05 13:10:00,21.01,21.16,21.0,21.1,22400.0,17.6063,17.732,17.5979,17.6817,22400.0
2009-03-05 13:15:00,21.11,21.13,21.06,21.1,19900.0,17.6901,17.7068,17.6482,17.6817,19900.0
2009-03-05 13:20:00,21.09,21.09,20.97,20.97,13700.0,17.6733,17.6733,17.5728,17.5728,13700.0
2009-03-05 13:25:00,20.97,21.02,20.95,21.02,19000.0,17.5728,17.6147,17.556,17.6147,19000.0
2009-03-05 13:30:00,21.0,21.01,20.89,20.95,21100.0,17.5979,17.6063,17.5057,17.556,21100.0
2009-03-05 13:35:00,20.92,20.95,20.9,20.94,14100.0,17.5309,17.556,17.5141,17.5476,14100.0
2009-03-05 13:40:00,20.94,21.02,20.85,20.87,33100.0,17.5476,17.6147,17.4722,17.489,33100.0
2009-03-05 13:45:00,20.86,20.96,20.85,20.9,20500.0,17.4806,17.5644,17.4722,17.5141,20500.0
2009-03-05 13:50:00,20.91,20.91,20.85,20.91,13300.0,17.5225,17.5225,17.4722,17.5225,13300.0
2009-03-05 13:55:00,20.91,21.01,20.9,20.95,24400.0,17.5225,17.6063,17.5141,17.556,24400.0
2009-03-05 14:00:00,20.95,20.95,20.9,20.91,17600.0,17.556,17.556,17.5141,17.5225,17600.0
2009-03-05 14:05:00,20.9,20.9,20.85,20.9,13100.0,17.5141,17.5141,17.4722,17.5141,13100.0
2009-03-05 14:10:00,20.89,20.91,20.84,20.91,17300.0,17.5057,17.5225,17.4638,17.5225,17300.0
2009-03-05 14:15:00,20.9,20.97,20.88,20.94,23200.0,17.5141,17.5728,17.4973,17.5476,23200.0
2009-03-05 14:20:00,20.93,20.93,20.77,20.77,21000.0,17.5392,17.5392,17.4052,17.4052,21000.0
2009-03-05 14:25:00,20.77,20.87,20.76,20.84,24200.0,17.4052,17.489,17.3968,17.4638,24200.0
2009-03-05 14:30:00,20.83,20.87,20.77,20.85,41500.0,17.4554,17.489,17.4052,17.4722,41500.0
2009-03-05 14:35:00,20.87,20.88,20.79,20.84,26200.0,17.489,17.4973,17.4219,17.4638,26200.0
2009-03-05 14:40:00,20.84,20.84,20.78,20.79,13300.0,17.4638,17.4638,17.4135,17.4219,13300.0
2009-03-05 14:45:00,20.8,20.85,20.74,20.78,25400.0,17.4303,17.4722,17.38,17.4135,25400.0
2009-03-05 14:50:00,20.77,20.79,20.73,20.75,25100.0,17.4052,17.4219,17.3716,17.3884,25100.0
2009-03-05 14:55:00,20.76,20.81,20.69,20.71,37200.0,17.3968,17.4387,17.3381,17.3549,37200.0
2009-03-05 15:00:00,20.7,20.73,20.68,20.71,60100.0,17.3465,17.3716,17.3297,17.3549,60100.0
2009-03-05 15:05:00,20.71,20.81,20.69,20.75,69700.0,17.3549,17.4387,17.3381,17.3884,69700.0
2009-03-05 15:10:00,20.75,20.91,20.75,20.89,28500.0,17.3884,17.5225,17.3884,17.5057,28500.0
2009-03-05 15:15:00,20.9,20.95,20.81,20.81,27700.0,17.5141,17.556,17.4387,17.4387,27700.0
2009-03-05 15:20:00,20.83,20.9,20.79,20.8,49500.0,17.4554,17.5141,17.4219,17.4303,49500.0
2009-03-05 15:25:00,20.79,20.8,20.71,20.73,70700.0,17.4219,17.4303,17.3549,17.3716,70700.0
2009-03-05 15:30:00,20.73,20.76,20.66,20.66,52500.0,17.3716,17.3968,17.313,17.313,52500.0
2009-03-05 15:35:00,20.64,20.66,20.56,20.58,48400.0,17.2962,17.313,17.2292,17.2459,48400.0
2009-03-05 15:40:00,20.58,20.62,20.51,20.58,138600.0,17.2459,17.2795,17.1873,17.2459,138600.0
2009-03-05 15:45:00,20.59,20.73,20.57,20.7,66500.0,17.2543,17.3716,17.2376,17.3465,66500.0
2009-03-05 15:50:00,20.7,20.7,20.64,20.67,90000.0,17.3465,17.3465,17.2962,17.3214,90000.0
2009-03-05 15:55:00,20.69,20.76,20.68,20.75,107100.0,17.3381,17.3968,17.3297,17.3884,107100.0
2009-03-06 09:30:00,20.88,21.04,20.17,20.52,43100.0,17.4973,17.6314,16.9024,17.1957,43100.0
2009-03-06 09:35:00,20.52,20.53,20.33,20.34,22100.0,17.1957,17.204,17.0364,17.0448,22100.0
2009-03-06 09:40:00,20.34,20.64,20.3,20.52,40600.0,17.0448,17.2962,17.0113,17.1957,40600.0
2009-03-06 09:45:00,20.52,20.68,20.48,20.62,21200.0,17.1957,17.3297,17.1621,17.2795,21200.0
2009-03-06 09:50:00,20.62,20.75,20.6,20.6,38900.0,17.2795,17.3884,17.2627,17.2627,38900.0
2009-03-06 09:55:00,20.59,20.61,20.51,20.51,16500.0,17.2543,17.2711,17.1873,17.1873,16500.0
2009-03-06 10:00:00,20.52,20.57,20.46,20.51,11900.0,17.1957,17.2376,17.1454,17.1873,11900.0
2009-03-06 10:05:00,20.5,20.55,20.39,20.46,15600.0,17.1789,17.2208,17.0867,17.1454,15600.0
2009-03-06 10:10:00,20.47,20.63,20.39,20.48,37900.0,17.1538,17.2878,17.0867,17.1621,37900.0
2009-03-06 10:15:00,20.47,20.47,20.27,20.33,14700.0,17.1538,17.1538,16.9862,17.0364,14700.0
2009-03-06 10:20:00,20.35,20.41,20.31,20.37,10100.0,17.0532,17.1035,17.0197,17.07,10100.0
2009-03-06 10:25:00,20.34,20.47,20.3,20.45,19700.0,17.0448,17.1538,17.0113,17.137,19700.0
2009-03-06 10:30:00,20.47,20.51,20.33,20.37,15100.0,17.1538,17.1873,17.0364,17.07,15100.0
2009-03-06 10:35:00,20.38,20.4,20.3,20.34,11600.0,17.0783,17.0951,17.0113,17.0448,11600.0
2009-03-06 10:40:00,20.34,20.48,20.33,20.44,23500.0,17.0448,17.1621,17.0364,17.1286,23500.0
2009-03-06 10:45:00,20.41,20.43,20.26,20.32,15100.0,17.1035,17.1202,16.9778,17.0281,15100.0
2009-03-06 10:50:00,20.32,20.32,20.14,20.18,26900.0,17.0281,17.0281,16.8772,16.9107,26900.0
2009-03-06 10:55:00,20.19,20.26,20.11,20.19,18500.0,16.9191,16.9778,16.8521,16.9191,18500.0
2009-03-06 11:00:00,20.19,20.2,20.13,20.17,26000.0,16.9191,16.9275,16.8688,16.9024,26000.0
2009-03-06 11:05:00,20.17,20.2,20.12,20.2,21500.0,16.9024,16.9275,16.8605,16.9275,21500.0
2009-03-06 11:10:00,20.19,20.28,20.18,20.24,10700.0,16.9191,16.9945,16.9107,16.961,10700.0
2009-03-06 11:15:00,20.24,20.31,20.2,20.25,8300.0,16.961,17.0197,16.9275,16.9694,8300.0
2009-03-06 11:20:00,20.24,20.28,20.18,20.18,8300.0,16.961,16.9945,16.9107,16.9107,8300.0
2009-03-06 11:25:00,20.19,20.24,20.13,20.22,13700.0,16.9191,16.961,16.8688,16.9443,13700.0
2009-03-06 11:30:00,20.23,20.3,20.22,20.24,37100.0,16.9526,17.0113,16.9443,16.961,37100.0
2009-03-06 11:35:00,20.23,20.26,20.11,20.14,23400.0,16.9526,16.9778,16.8521,16.8772,23400.0
2009-03-06 11:40:00,20.15,20.18,20.09,20.13,13900.0,16.8856,16.9107,16.8353,16.8688,13900.0
2009-03-06 11:45:00,20.13,20.21,20.13,20.21,11900.0,16.8688,16.9359,16.8688,16.9359,11900.0
2009-03-06 11:50:00,20.21,20.26,20.19,20.26,15100.0,16.9359,16.9778,16.9191,16.9778,15100.0
2009-03-06 11:55:00,20.25,20.29,20.19,20.19,15000.0,16.9694,17.0029,16.9191,16.9191,15000.0
2009-03-06 12:00:00,20.18,20.29,20.18,20.22,13700.0,16.9107,17.0029,16.9107,16.9443,13700.0
2009-03-06 12:05:00,20.23,20.28,20.23,20.27,8600.0,16.9526,16.9945,16.9526,16.9862,8600.0
2009-03-06 12:10:00,20.27,20.29,20.22,20.25,9600.0,16.9862,17.0029,16.9443,16.9694,9600.0
2009-03-06 12:15:00,20.27,20.29,20.19,20.21,22500.0,16.9862,17.0029,16.9191,16.9359,22500.0
2009-03-06 12:20:00,20.21,20.22,20.14,20.14,21400.0,16.9359,16.9443,16.8772,16.8772,21400.0
2009-03-06 12:25:00,20.14,20.14,20.09,20.1,18300.0,16.8772,16.8772,16.8353,16.8437,18300.0
2009-03-06 12:30:00,20.1,20.15,20.08,20.13,24200.0,16.8437,16.8856,16.8269,16.8688,24200.0
2009-03-06 12:35:00,20.12,20.12,20.06,20.09,18000.0,16.8605,16.8605,16.8102,16.8353,18000.0
2009-03-06 12:40:00,20.1,20.1,19.98,20.0,22400.0,16.8437,16.8437,16.7431,16.7599,22400.0
2009-03-06 12:45:00,20.0,20.02,19.95,20.01,42700.0,16.7599,16.7767,16.718,16.7683,42700.0
2009-03-06 12:50:00,20.01,20.05,20.0,20.01,33200.0,16.7683,16.8018,16.7599,16.7683,33200.0
2009-03-06 12:55:00,20.0,20.16,20.0,20.16,28100.0,16.7599,16.894,16.7599,16.894,28100.0
2009-03-06 13:00:00,20.16,20.16,20.09,20.12,14500.0,16.894,16.894,16.8353,16.8605,14500.0
2009-03-06 13:05:00,20.12,20.12,20.06,20.09,14100.0,16.8605,16.8605,16.8102,16.8353,14100.0
2009-03-06 13:10:00,20.09,20.12,20.01,20.01,14000.0,16.8353,16.8605,16.7683,16.7683,14000.0
2009-03-06 13:15:00,20.02,20.07,20.02,20.05,15200.0,16.7767,16.8186,16.7767,16.8018,15200.0
2009-03-06 13:20:00,20.05,20.06,20.0,20.02,22000.0,16.8018,16.8102,16.7599,16.7767,22000.0
2009-03-06 13:25:00,20.01,20.08,20.0,20.05,14800.0,16.7683,16.8269,16.7599,16.8018,14800.0
2009-03-06 13:30:00,20.05,20.06,20.0,20.02,21500.0,16.8018,16.8102,16.7599,16.7767,21500.0
2009-03-06 13:35:00,20.03,20.08,20.01,20.03,14100.0,16.785,16.8269,16.7683,16.785,14100.0
2009-03-06 13:40:00,20.03,20.04,19.96,20.01,38900.0,16.785,16.7934,16.7264,16.7683,38900.0
2009-03-06 13:45:00,19.98,20.01,19.95,19.98,29600.0,16.7431,16.7683,16.718,16.7431,29600.0
2009-03-06 13:50:00,19.97,20.05,19.94,20.03,15300.0,16.7348,16.8018,16.7096,16.785,15300.0
2009-03-06 13:55:00,20.03,20.05,20.01,20.02,7400.0,16.785,16.8018,16.7683,16.7767,7400.0
2009-03-06 14:00:00,20.01,20.11,20.01,20.06,44700.0,16.7683,16.8521,16.7683,16.8102,44700.0
2009-03-06 14:05:00,20.05,20.11,20.03,20.11,10800.0,16.8018,16.8521,16.785,16.8521,10800.0
2009-03-06 14:10:00,20.11,20.11,20.03,20.09,10100.0,16.8521,16.8521,16.785,16.8353,10100.0
2009-03-06 14:15:00,20.08,20.08,19.96,20.01,19400.0,16.8269,16.8269,16.7264,16.7683,19400.0
2009-03-06 14:20:00,20.02,20.02,19.97,19.98,10500.0,16.7767,16.7767,16.7348,16.7431,10500.0
2009-03-06 14:25:00,19.99,20.03,19.97,20.02,33400.0,16.7515,16.785,16.7348,16.7767,33400.0
2009-03-06 14:30:00,20.01,20.04,19.97,20.02,41400.0,16.7683,16.7934,16.7348,16.7767,41400.0
2009-03-06 14:35:00,20.02,20.06,19.95,20.03,26700.0,16.7767,16.8102,16.718,16.785,26700.0
2009-03-06 14:40:00,20.02,20.03,19.87,19.87,47600.0,16.7767,16.785,16.651,16.651,47600.0
2009-03-06 14:45:00,19.88,19.95,19.84,19.86,45700.0,16.6593,16.718,16.6258,16.6426,45700.0
2009-03-06 14:50:00,19.87,19.91,19.86,19.9,20100.0,16.651,16.6845,16.6426,16.6761,20100.0
2009-03-06 14:55:00,19.9,19.92,19.82,19.87,24400.0,16.6761,16.6929,16.6091,16.651,24400.0
2009-03-06 15:00:00,19.88,19.94,19.87,19.9,26700.0,16.6593,16.7096,16.651,16.6761,26700.0
2009-03-06 15:05:00,19.9,19.91,19.82,19.82,33000.0,16.6761,16.6845,16.6091,16.6091,33000.0
2009-03-06 15:10:00,19.82,19.86,19.79,19.81,43500.0,16.6091,16.6426,16.5839,16.6007,43500.0
2009-03-06 15:15:00,19.81,19.93,19.81,19.9,34300.0,16.6007,16.7012,16.6007,16.6761,34300.0
2009-03-06 15:20:00,19.89,19.89,19.79,19.8,45900.0,16.6677,16.6677,16.5839,16.5923,45900.0
2009-03-06 15:25:00,19.81,19.86,19.79,19.83,36000.0,16.6007,16.6426,16.5839,16.6174,36000.0
2009-03-06 15:30:00,19.83,19.93,19.82,19.91,64000.0,16.6174,16.7012,16.6091,16.6845,64000.0
2009-03-06 15:35:00,19.91,19.97,19.86,19.87,95600.0,16.6845,16.7348,16.6426,16.651,95600.0
2009-03-06 15:40:00,19.87,20.07,19.86,20.04,94500.0,16.651,16.8186,16.6426,16.7934,94500.0
2009-03-06 15:45:00,20.04,20.21,20.0,20.07,118300.0,16.7934,16.9359,16.7599,16.8186,118300.0
2009-03-06 15:50:00,20.05,20.21,20.04,20.2,63800.0,16.8018,16.9359,16.7934,16.9275,63800.0
2009-03-06 15:55:00,20.2,20.26,20.17,20.24,199900.0,16.9275,16.9778,16.9024,16.961,199900.0
2009-03-09 09:30:00,20.02,20.19,19.91,20.18,15900.0,16.7767,16.9191,16.6845,16.9107,15900.0
2009-03-09 09:35:00,20.18,20.2,20.0,20.15,9600.0,16.9107,16.9275,16.7599,16.8856,9600.0
2009-03-09 09:40:00,20.12,20.28,20.11,20.14,12400.0,16.8605,16.9945,16.8521,16.8772,12400.0
2009-03-09 09:45:00,20.14,20.16,20.04,20.16,26000.0,16.8772,16.894,16.7934,16.894,26000.0
2009-03-09 09:50:00,20.19,20.27,20.15,20.17,13600.0,16.9191,16.9862,16.8856,16.9024,13600.0
2009-03-09 09:55:00,20.19,20.19,19.95,19.98,15400.0,16.9191,16.9191,16.718,16.7431,15400.0
2009-03-09 10:00:00,20.0,20.03,19.96,20.01,11200.0,16.7599,16.785,16.7264,16.7683,11200.0
2009-03-09 10:05:00,20.01,20.19,20.0,20.11,12700.0,16.7683,16.9191,16.7599,16.8521,12700.0
2009-03-09 10:10:00,20.11,20.26,20.1,20.21,11100.0,16.8521,16.9778,16.8437,16.9359,11100.0
2009-03-09 10:15:00,20.21,20.22,20.09,20.09,8700.0,16.9359,16.9443,16.8353,16.8353,8700.0
2009-03-09 10:20:00,20.09,20.12,20.07,20.1,11900.0,16.8353,16.8605,16.8186,16.8437,11900.0
2009-03-09 10:25:00,20.11,20.12,20.06,20.07,8500.0,16.8521,16.8605,16.8102,16.8186,8500.0
2009-03-09 10:30:00,20.07,20.12,20.03,20.06,8400.0,16.8186,16.8605,16.785,16.8102,8400.0
2009-03-09 10:35:00,20.02,20.07,19.99,20.05,9700.0,16.7767,16.8186,16.7515,16.8018,9700.0
2009-03-09 10:40:00,20.06,20.17,20.06,20.15,12200.0,16.8102,16.9024,16.8102,16.8856,12200.0
2009-03-09 10:45:00,20.15,20.21,20.14,20.14,12800.0,16.8856,16.9359,16.8772,16.8772,12800.0
2009-03-09 10:50:00,20.13,20.17,20.09,20.11,12200.0,16.8688,16.9024,16.8353,16.8521,12200.0
2009-03-09 10:55:00,20.09,20.13,19.99,19.99,9200.0,16.8353,16.8688,16.7515,16.7515,9200.0
2009-03-09 11:00:00,20.03,20.11,20.02,20.03,10600.0,16.785,16.8521,16.7767,16.785,10600.0
2009-03-09 11:05:00,20.06,20.08,19.99,20.0,12300.0,16.8102,16.8269,16.7515,16.7599,12300.0
2009-03-09 11:10:00,20.01,20.11,20.01,20.1,9500.0,16.7683,16.8521,16.7683,16.8437,9500.0
2009-03-09 11:15:00,20.11,20.14,20.03,20.03,10300.0,16.8521,16.8772,16.785,16.785,10300.0
2009-03-09 11:20:00,20.03,20.13,20.03,20.12,10700.0,16.785,16.8688,16.785,16.8605,10700.0
2009-03-09 11:25:00,20.1,20.22,20.1,20.18,13000.0,16.8437,16.9443,16.8437,16.9107,13000.0
2009-03-09 11:30:00,20.19,20.23,20.12,20.13,16600.0,16.9191,16.9526,16.8605,16.8688,16600.0
2009-03-09 11:35:00,20.13,20.17,20.11,20.13,13100.0,16.8688,16.9024,16.8521,16.8688,13100.0
2009-03-09 11:40:00,20.13,20.13,20.06,20.12,7600.0,16.8688,16.8688,16.8102,16.8605,7600.0
2009-03-09 11:45:00,20.14,20.19,20.11,20.14,9800.0,16.8772,16.9191,16.8521,16.8772,9800.0
2009-03-09 11:50:00,20.15,20.15,20.08,20.08,10800.0,16.8856,16.8856,16.8269,16.8269,10800.0
2009-03-09 11:55:00,20.07,20.09,20.02,20.07,8300.0,16.8186,16.8353,16.7767,16.8186,8300.0
2009-03-09 12:00:00,20.06,20.1,20.04,20.07,15500.0,16.8102,16.8437,16.7934,16.8186,15500.0
2009-03-09 12:05:00,20.06,20.1,20.03,20.07,10900.0,16.8102,16.8437,16.785,16.8186,10900.0
2009-03-09 12:10:00,20.08,20.21,20.07,20.18,14100.0,16.8269,16.9359,16.8186,16.9107,14100.0
2009-03-09 12:15:00,20.18,20.21,20.17,20.2,9400.0,16.9107,16.9359,16.9024,16.9275,9400.0
2009-03-09 12:20:00,20.19,20.23,20.16,20.2,12800.0,16.9191,16.9526,16.894,16.9275,12800.0
2009-03-09 12:25:00,20.19,20.19,20.12,20.15,4900.0,16.9191,16.9191,16.8605,16.8856,4900.0
2009-03-09 12:30:00,20.14,20.16,20.11,20.14,6800.0,16.8772,16.894,16.8521,16.8772,6800.0
2009-03-09 12:35:00,20.15,20.15,19.97,19.97,19400.0,16.8856,16.8856,16.7348,16.7348,19400.0
2009-03-09 12:40:00,19.97,20.01,19.94,19.98,6500.0,16.7348,16.7683,16.7096,16.7431,6500.0
2009-03-09 12:45:00,20.01,20.01,19.98,20.0,4300.0,16.7683,16.7683,16.7431,16.7599,4300.0
2009-03-09 12:50:00,20.01,20.04,20.0,20.04,10500.0,16.7683,16.7934,16.7599,16.7934,10500.0
2009-03-09 12:55:00,20.04,20.05,20.01,20.01,9000.0,16.7934,16.8018,16.7683,16.7683,9000.0
2009-03-09 13:00:00,20.01,20.01,19.94,19.95,10200.0,16.7683,16.7683,16.7096,16.718,10200.0
2009-03-09 13:05:00,19.95,19.95,19.87,19.87,7700.0,16.718,16.718,16.651,16.651,7700.0
2009-03-09 13:10:00,19.87,19.88,19.84,19.86,3300.0,16.651,16.6593,16.6258,16.6426,3300.0
2009-03-09 13:15:00,19.86,19.92,19.84,19.91,11600.0,16.6426,16.6929,16.6258,16.6845,11600.0
2009-03-09 13:20:00,19.92,19.93,19.87,19.87,6500.0,16.6929,16.7012,16.651,16.651,6500.0
2009-03-09 13:25:00,19.87,19.92,19.84,19.89,9400.0,16.651,16.6929,16.6258,16.6677,9400.0
2009-03-09 13:30:00,19.9,19.96,19.87,19.96,12600.0,16.6761,16.7264,16.651,16.7264,12600.0
2009-03-09 13:35:00,19.96,19.97,19.91,19.91,8400.0,16.7264,16.7348,16.6845,16.6845,8400.0
2009-03-09 13:40:00,19.91,19.93,19.89,19.92,20900.0,16.6845,16.7012,16.6677,16.6929,20900.0
2009-03-09 13:45:00,19.92,19.93,19.88,19.92,14600.0,16.6929,16.7012,16.6593,16.6929,14600.0
2009-03-09 13:50:00,19.92,19.93,19.88,19.9,19300.0,16.6929,16.7012,16.6593,16.6761,19300.0
2009-03-09 13:55:00,19.89,19.92,19.83,19.86,9800.0,16.6677,16.6929,16.6174,16.6426,9800.0
2009-03-09 14:00:00,19.87,19.98,19.83,19.96,18400.0,16.651,16.7431,16.6174,16.7264,18400.0
2009-03-09 14:05:00,19.96,20.01,19.96,19.98,14100.0,16.7264,16.7683,16.7264,16.7431,14100.0
2009-03-09 14:10:00,19.99,19.99,19.9,19.9,8500.0,16.7515,16.7515,16.6761,16.6761,8500.0
2009-03-09 14:15:00,19.89,19.91,19.86,19.9,12500.0,16.6677,16.6845,16.6426,16.6761,12500.0
2009-03-09 14:20:00,19.88,19.89,19.79,19.8,6900.0,16.6593,16.6677,16.5839,16.5923,6900.0
2009-03-09 14:25:00,19.81,19.84,19.79,19.84,8600.0,16.6007,16.6258,16.5839,16.6258,8600.0
2009-03-09 14:30:00,19.84,19.84,19.76,19.79,12900.0,16.6258,16.6258,16.5588,16.5839,12900.0
2009-03-09 14:35:00,19.79,19.82,19.75,19.81,10900.0,16.5839,16.6091,16.5504,16.6007,10900.0
2009-03-09 14:40:00,19.84,19.86,19.78,19.79,12300.0,16.6258,16.6426,16.5755,16.5839,12300.0
2009-03-09 14:45:00,19.8,19.9,19.77,19.88,12400.0,16.5923,16.6761,16.5672,16.6593,12400.0
2009-03-09 14:50:00,19.89,19.91,19.86,19.86,10900.0,16.6677,16.6845,16.6426,16.6426,10900.0
2009-03-09 14:55:00,19.86,19.88,19.8,19.82,9500.0,16.6426,16.6593,16.5923,16.6091,9500.0
2009-03-09 15:00:00,19.84,19.91,19.84,19.88,14100.0,16.6258,16.6845,16.6258,16.6593,14100.0
2009-03-09 15:05:00,19.87,19.87,19.77,19.84,18400.0,16.651,16.651,16.5672,16.6258,18400.0
2009-03-09 15:10:00,19.85,19.85,19.74,19.75,17800.0,16.6342,16.6342,16.542,16.5504,17800.0
2009-03-09 15:15:00,19.78,19.78,19.69,19.76,25500.0,16.5755,16.5755,16.5001,16.5588,25500.0
2009-03-09 15:20:00,19.76,19.78,19.72,19.73,24100.0,16.5588,16.5755,16.5253,16.5336,24100.0
2009-03-09 15:25:00,19.74,19.82,19.73,19.8,26600.0,16.542,16.6091,16.5336,16.5923,26600.0
2009-03-09 15:30:00,19.79,19.86,19.76,19.8,28400.0,16.5839,16.6426,16.5588,16.5923,28400.0
2009-03-09 15:35:00,19.8,19.84,19.7,19.7,38100.0,16.5923,16.6258,16.5085,16.5085,38100.0
2009-03-09 15:40:00,19.69,19.73,19.66,19.71,50800.0,16.5001,16.5336,16.475,16.5169,50800.0
2009-03-09 15:45:00,19.71,19.71,19.63,19.68,59200.0,16.5169,16.5169,16.4498,16.4917,59200.0
2009-03-09 15:50:00,19.69,19.76,19.68,19.75,41500.0,16.5001,16.5588,16.4917,16.5504,41500.0
2009-03-09 15:55:00,19.76,19.84,19.75,19.81,80100.0,16.5588,16.6258,16.5504,16.6007,80100.0
2009-03-10 09:30:00,20.22,20.22,19.81,19.83,15500.0,16.9443,16.9443,16.6007,16.6174,15500.0
2009-03-10 09:35:00,19.82,19.91,19.8,19.86,21200.0,16.6091,16.6845,16.5923,16.6426,21200.0
2009-03-10 09:40:00,19.87,20.03,19.85,20.03,19300.0,16.651,16.785,16.6342,16.785,19300.0
2009-03-10 09:45:00,20.05,20.13,20.01,20.1,17800.0,16.8018,16.8688,16.7683,16.8437,17800.0
2009-03-10 09:50:00,20.12,20.2,20.08,20.12,20800.0,16.8605,16.9275,16.8269,16.8605,20800.0
2009-03-10 09:55:00,20.14,20.15,20.11,20.14,8900.0,16.8772,16.8856,16.8521,16.8772,8900.0
2009-03-10 10:00:00,20.14,20.21,20.13,20.14,18100.0,16.8772,16.9359,16.8688,16.8772,18100.0
2009-03-10 10:05:00,20.15,20.17,20.1,20.11,37200.0,16.8856,16.9024,16.8437,16.8521,37200.0
2009-03-10 10:10:00,20.12,20.18,20.11,20.17,31200.0,16.8605,16.9107,16.8521,16.9024,31200.0
2009-03-10 10:15:00,20.17,20.2,20.14,20.15,28000.0,16.9024,16.9275,16.8772,16.8856,28000.0
2009-03-10 10:20:00,20.14,20.19,20.14,20.18,23700.0,16.8772,16.9191,16.8772,16.9107,23700.0
2009-03-10 10:25:00,20.19,20.19,19.98,19.99,28100.0,16.9191,16.9191,16.7431,16.7515,28100.0
2009-03-10 10:30:00,19.98,20.03,19.98,20.01,31100.0,16.7431,16.785,16.7431,16.7683,31100.0
2009-03-10 10:35:00,20.01,20.04,19.99,20.0,29100.0,16.7683,16.7934,16.7515,16.7599,29100.0
2009-03-10 10:40:00,20.0,20.05,19.99,20.01,42700.0,16.7599,16.8018,16.7515,16.7683,42700.0
2009-03-10 10:45:00,20.01,20.12,20.01,20.11,43100.0,16.7683,16.8605,16.7683,16.8521,43100.0
2009-03-10 10:50:00,20.11,20.18,20.1,20.15,25100.0,16.8521,16.9107,16.8437,16.8856,25100.0
2009-03-10 10:55:00,20.16,20.16,20.11,20.12,11500.0,16.894,16.894,16.8521,16.8605,11500.0
2009-03-10 11:00:00,20.11,20.11,20.04,20.04,10100.0,16.8521,16.8521,16.7934,16.7934,10100.0
2009-03-10 11:05:00,20.03,20.08,20.01,20.02,6800.0,16.785,16.8269,16.7683,16.7767,6800.0
2009-03-10 11:10:00,20.01,20.09,20.01,20.09,11100.0,16.7683,16.8353,16.7683,16.8353,11100.0
2009-03-10 11:15:00,20.08,20.1,20.03,20.07,9900.0,16.8269,16.8437,16.785,16.8186,9900.0
2009-03-10 11:20:00,20.07,20.08,20.03,20.03,9400.0,16.8186,16.8269,16.785,16.785,9400.0
2009-03-10 11:25:00,20.04,20.11,20.04,20.08,11300.0,16.7934,16.8521,16.7934,16.8269,11300.0
2009-03-10 11:30:00,20.08,20.08,20.06,20.06,5700.0,16.8269,16.8269,16.8102,16.8102,5700.0
2009-03-10 11:35:00,20.05,20.08,20.02,20.02,13200.0,16.8018,16.8269,16.7767,16.7767,13200.0
2009-03-10 11:40:00,20.03,20.04,20.01,20.02,7400.0,16.785,16.7934,16.7683,16.7767,7400.0
2009-03-10 11:45:00,20.02,20.04,20.02,20.03,8900.0,16.7767,16.7934,16.7767,16.785,8900.0
2009-03-10 11:50:00,20.04,20.09,20.03,20.03,20200.0,16.7934,16.8353,16.785,16.785,20200.0
2009-03-10 11:55:00,20.04,20.18,20.03,20.17,26600.0,16.7934,16.9107,16.785,16.9024,26600.0
2009-03-10 12:00:00,20.17,20.2,20.12,20.18,20000.0,16.9024,16.9275,16.8605,16.9107,20000.0
2009-03-10 12:05:00,20.19,20.23,20.18,20.19,19200.0,16.9191,16.9526,16.9107,16.9191,19200.0
2009-03-10 12:10:00,20.2,20.22,20.17,20.18,8800.0,16.9275,16.9443,16.9024,16.9107,8800.0
2009-03-10 12:15:00,20.19,20.22,20.17,20.21,14600.0,16.9191,16.9443,16.9024,16.9359,14600.0
2009-03-10 12:20:00,20.22,20.22,20.2,20.22,10900.0,16.9443,16.9443,16.9275,16.9443,10900.0
2009-03-10 12:25:00,20.21,20.23,20.2,20.2,24000.0,16.9359,16.9526,16.9275,16.9275,24000.0
2009-03-10 12:30:00,20.2,20.28,20.17,20.27,21700.0,16.9275,16.9945,16.9024,16.9862,21700.0
2009-03-10 12:35:00,20.27,20.29,20.26,20.27,15100.0,16.9862,17.0029,16.9778,16.9862,15100.0
2009-03-10 12:40:00,20.27,20.29,20.26,20.28,5300.0,16.9862,17.0029,16.9778,16.9945,5300.0
2009-03-10 12:45:00,20.29,20.31,20.26,20.26,9900.0,17.0029,17.0197,16.9778,16.9778,9900.0
2009-03-10 12:50:00,20.27,20.28,20.23,20.25,13000.0,16.9862,16.9945,16.9526,16.9694,13000.0
2009-03-10 12:55:00,20.25,20.26,20.24,20.25,6100.0,16.9694,16.9778,16.961,16.9694,6100.0
2009-03-10 13:00:00,20.25,20.27,20.25,20.26,6000.0,16.9694,16.9862,16.9694,16.9778,6000.0
2009-03-10 13:05:00,20.26,20.29,20.25,20.29,20800.0,16.9778,17.0029,16.9694,17.0029,20800.0
2009-03-10 13:10:00,20.28,20.32,20.26,20.31,14300.0,16.9945,17.0281,16.9778,17.0197,14300.0
2009-03-10 13:15:00,20.31,20.35,20.31,20.33,7300.0,17.0197,17.0532,17.0197,17.0364,7300.0
2009-03-10 13:20:00,20.33,20.36,20.32,20.32,12300.0,17.0364,17.0616,17.0281,17.0281,12300.0
2009-03-10 13:25:00,20.31,20.31,20.28,20.3,9000.0,17.0197,17.0197,16.9945,17.0113,9000.0
2009-03-10 13:30:00,20.29,20.41,20.29,20.4,23500.0,17.0029,17.1035,17.0029,17.0951,23500.0
2009-03-10 13:35:00,20.39,20.42,20.35,20.37,8800.0,17.0867,17.1119,17.0532,17.07,8800.0
2009-03-10 13:40:00,20.37,20.49,20.37,20.46,19000.0,17.07,17.1705,17.07,17.1454,19000.0
2009-03-10 13:45:00,20.46,20.48,20.41,20.43,10300.0,17.1454,17.1621,17.1035,17.1202,10300.0
2009-03-10 13:50:00,20.44,20.44,20.36,20.37,10300.0,17.1286,17.1286,17.0616,17.07,10300.0
2009-03-10 13:55:00,20.36,20.37,20.34,20.36,9400.0,17.0616,17.07,17.0448,17.0616,9400.0
2009-03-10 14:00:00,20.36,20.37,20.34,20.37,12900.0,17.0616,17.07,17.0448,17.07,12900.0
2009-03-10 14:05:00,20.38,20.4,20.32,20.34,20300.0,17.0783,17.0951,17.0281,17.0448,20300.0
2009-03-10 14:10:00,20.35,20.37,20.29,20.31,16900.0,17.0532,17.07,17.0029,17.0197,16900.0
2009-03-10 14:15:00,20.31,20.36,20.28,20.36,19500.0,17.0197,17.0616,16.9945,17.0616,19500.0
2009-03-10 14:20:00,20.35,20.37,20.33,20.36,15400.0,17.0532,17.07,17.0364,17.0616,15400.0
2009-03-10 14:25:00,20.36,20.42,20.36,20.38,17000.0,17.0616,17.1119,17.0616,17.0783,17000.0
2009-03-10 14:30:00,20.38,20.45,20.38,20.41,17600.0,17.0783,17.137,17.0783,17.1035,17600.0
2009-03-10 14:35:00,20.4,20.42,20.34,20.36,18900.0,17.0951,17.1119,17.0448,17.0616,18900.0
2009-03-10 14:40:00,20.36,20.38,20.34,20.38,10100.0,17.0616,17.0783,17.0448,17.0783,10100.0
2009-03-10 14:45:00,20.38,20.41,20.3,20.31,31100.0,17.0783,17.1035,17.0113,17.0197,31100.0
2009-03-10 14:50:00,20.3,20.38,20.3,20.38,19400.0,17.0113,17.0783,17.0113,17.0783,19400.0
2009-03-10 14:55:00,20.38,20.49,20.38,20.48,29000.0,17.0783,17.1705,17.0783,17.1621,29000.0
2009-03-10 15:00:00,20.49,20.51,20.46,20.46,16400.0,17.1705,17.1873,17.1454,17.1454,16400.0
2009-03-10 15:05:00,20.46,20.54,20.45,20.52,23300.0,17.1454,17.2124,17.137,17.1957,23300.0
2009-03-10 15:10:00,20.52,20.54,20.51,20.51,20500.0,17.1957,17.2124,17.1873,17.1873,20500.0
2009-03-10 15:15:00,20.51,20.52,20.45,20.5,21000.0,17.1873,17.1957,17.137,17.1789,21000.0
2009-03-10 15:20:00,20.51,20.55,20.48,20.51,22300.0,17.1873,17.2208,17.1621,17.1873,22300.0
2009-03-10 15:25:00,20.51,20.65,20.51,20.62,38900.0,17.1873,17.3046,17.1873,17.2795,38900.0
2009-03-10 15:30:00,20.63,20.67,20.61,20.64,22000.0,17.2878,17.3214,17.2711,17.2962,22000.0
2009-03-10 15:35:00,20.63,20.65,20.6,20.63,32300.0,17.2878,17.3046,17.2627,17.2878,32300.0
2009-03-10 15:40:00,20.63,20.71,20.61,20.67,106900.0,17.2878,17.3549,17.2711,17.3214,106900.0
2009-03-10 15:45:00,20.67,20.68,20.63,20.67,57600.0,17.3214,17.3297,17.2878,17.3214,57600.0
2009-03-10 15:50:00,20.68,20.72,20.67,20.7,84200.0,17.3297,17.3633,17.3214,17.3465,84200.0
2009-03-10 15:55:00,20.69,20.77,20.69,20.71,148800.0,17.3381,17.4052,17.3381,17.3549,148800.0
2009-03-11 09:30:00,20.74,20.85,20.63,20.63,15600.0,17.38,17.4722,17.2878,17.2878,15600.0
2009-03-11 09:35:00,20.63,20.92,20.63,20.89,18800.0,17.2878,17.5309,17.2878,17.5057,18800.0
2009-03-11 09:40:00,20.91,21.0,20.91,20.97,12200.0,17.5225,17.5979,17.5225,17.5728,12200.0
2009-03-11 09:45:00,20.99,21.05,20.93,20.96,31600.0,17.5895,17.6398,17.5392,17.5644,31600.0
2009-03-11 09:50:00,20.98,21.09,20.96,21.04,15100.0,17.5811,17.6733,17.5644,17.6314,15100.0
2009-03-11 09:55:00,21.04,21.04,20.97,21.03,11900.0,17.6314,17.6314,17.5728,17.623,11900.0
2009-03-11 10:00:00,21.02,21.06,20.93,20.93,12500.0,17.6147,17.6482,17.5392,17.5392,12500.0
2009-03-11 10:05:00,20.94,21.01,20.82,20.83,26300.0,17.5476,17.6063,17.4471,17.4554,26300.0
2009-03-11 10:10:00,20.83,20.87,20.81,20.81,8000.0,17.4554,17.489,17.4387,17.4387,8000.0
2009-03-11 10:15:00,20.82,20.86,20.8,20.86,4600.0,17.4471,17.4806,17.4303,17.4806,4600.0
2009-03-11 10:20:00,20.85,20.85,20.78,20.79,11800.0,17.4722,17.4722,17.4135,17.4219,11800.0
2009-03-11 10:25:00,20.8,20.85,20.79,20.81,13700.0,17.4303,17.4722,17.4219,17.4387,13700.0
2009-03-11 10:30:00,20.84,20.87,20.77,20.78,14500.0,17.4638,17.489,17.4052,17.4135,14500.0
2009-03-11 10:35:00,20.78,20.79,20.74,20.79,5200.0,17.4135,17.4219,17.38,17.4219,5200.0
2009-03-11 10:40:00,20.77,20.83,20.77,20.79,8000.0,17.4052,17.4554,17.4052,17.4219,8000.0
2009-03-11 10:45:00,20.8,20.8,20.69,20.72,30700.0,17.4303,17.4303,17.3381,17.3633,30700.0
2009-03-11 10:50:00,20.72,20.84,20.72,20.83,11100.0,17.3633,17.4638,17.3633,17.4554,11100.0
2009-03-11 10:55:00,20.83,20.86,20.81,20.83,11700.0,17.4554,17.4806,17.4387,17.4554,11700.0
2009-03-11 11:00:00,20.83,20.89,20.83,20.87,13700.0,17.4554,17.5057,17.4554,17.489,13700.0
2009-03-11 11:05:00,20.87,20.88,20.81,20.84,11800.0,17.489,17.4973,17.4387,17.4638,11800.0
2009-03-11 11:10:00,20.85,20.85,20.73,20.74,13600.0,17.4722,17.4722,17.3716,17.38,13600.0
2009-03-11 11:15:00,20.76,20.77,20.69,20.7,12200.0,17.3968,17.4052,17.3381,17.3465,12200.0
2009-03-11 11:20:00,20.7,20.72,20.62,20.71,24800.0,17.3465,17.3633,17.2795,17.3549,24800.0
2009-03-11 11:25:00,20.71,20.76,20.71,20.71,15600.0,17.3549,17.3968,17.3549,17.3549,15600.0
2009-03-11 11:30:00,20.72,20.72,20.66,20.68,18800.0,17.3633,17.3633,17.313,17.3297,18800.0
2009-03-11 11:35:00,20.69,20.7,20.62,20.64,32900.0,17.3381,17.3465,17.2795,17.2962,32900.0
2009-03-11 11:40:00,20.64,20.64,20.6,20.6,9400.0,17.2962,17.2962,17.2627,17.2627,9400.0
2009-03-11 11:45:00,20.61,20.68,20.61,20.66,13000.0,17.2711,17.3297,17.2711,17.313,13000.0
2009-03-11 11:50:00,20.67,20.76,20.67,20.75,7300.0,17.3214,17.3968,17.3214,17.3884,7300.0
2009-03-11 11:55:00,20.76,20.78,20.7,20.73,14500.0,17.3968,17.4135,17.3465,17.3716,14500.0
2009-03-11 12:00:00,20.73,20.79,20.73,20.76,9600.0,17.3716,17.4219,17.3716,17.3968,9600.0
2009-03-11 12:05:00,20.74,20.77,20.74,20.76,8000.0,17.38,17.4052,17.38,17.3968,8000.0
2009-03-11 12:10:00,20.76,20.78,20.75,20.76,6400.0,17.3968,17.4135,17.3884,17.3968,6400.0
2009-03-11 12:15:00,20.76,20.76,20.69,20.69,11100.0,17.3968,17.3968,17.3381,17.3381,11100.0
2009-03-11 12:20:00,20.69,20.7,20.64,20.68,13800.0,17.3381,17.3465,17.2962,17.3297,13800.0
2009-03-11 12:25:00,20.68,20.69,20.64,20.66,11400.0,17.3297,17.3381,17.2962,17.313,11400.0
2009-03-11 12:30:00,20.66,20.71,20.66,20.69,5100.0,17.313,17.3549,17.313,17.3381,5100.0
2009-03-11 12:35:00,20.69,20.72,20.6,20.6,13600.0,17.3381,17.3633,17.2627,17.2627,13600.0
2009-03-11 12:40:00,20.6,20.63,20.58,20.59,15400.0,17.2627,17.2878,17.2459,17.2543,15400.0
2009-03-11 12:45:00,20.59,20.64,20.59,20.62,9800.0,17.2543,17.2962,17.2543,17.2795,9800.0
2009-03-11 12:50:00,20.63,20.7,20.63,20.69,7100.0,17.2878,17.3465,17.2878,17.3381,7100.0
2009-03-11 12:55:00,20.69,20.7,20.63,20.63,9900.0,17.3381,17.3465,17.2878,17.2878,9900.0
2009-03-11 13:00:00,20.63,20.68,20.58,20.59,26400.0,17.2878,17.3297,17.2459,17.2543,26400.0
2009-03-11 13:05:00,20.59,20.59,20.52,20.54,34800.0,17.2543,17.2543,17.1957,17.2124,34800.0
2009-03-11 13:10:00,20.54,20.59,20.54,20.56,6400.0,17.2124,17.2543,17.2124,17.2292,6400.0
2009-03-11 13:15:00,20.57,20.64,20.54,20.6,20500.0,17.2376,17.2962,17.2124,17.2627,20500.0
2009-03-11 13:20:00,20.6,20.6,20.55,20.56,13300.0,17.2627,17.2627,17.2208,17.2292,13300.0
2009-03-11 13:25:00,20.55,20.55,20.45,20.48,22200.0,17.2208,17.2208,17.137,17.1621,22200.0
2009-03-11 13:30:00,20.48,20.52,20.47,20.48,11100.0,17.1621,17.1957,17.1538,17.1621,11100.0
2009-03-11 13:35:00,20.49,20.61,20.49,20.61,14100.0,17.1705,17.2711,17.1705,17.2711,14100.0
2009-03-11 13:40:00,20.61,20.64,20.59,20.62,11900.0,17.2711,17.2962,17.2543,17.2795,11900.0
2009-03-11 13:45:00,20.61,20.62,20.55,20.55,24100.0,17.2711,17.2795,17.2208,17.2208,24100.0
2009-03-11 13:50:00,20.55,20.56,20.49,20.49,14500.0,17.2208,17.2292,17.1705,17.1705,14500.0
2009-03-11 13:55:00,20.49,20.54,20.49,20.54,11000.0,17.1705,17.2124,17.1705,17.2124,11000.0
2009-03-11 14:00:00,20.55,20.6,20.55,20.56,17900.0,17.2208,17.2627,17.2208,17.2292,17900.0
2009-03-11 14:05:00,20.55,20.55,20.43,20.43,17400.0,17.2208,17.2208,17.1202,17.1202,17400.0
2009-03-11 14:10:00,20.43,20.44,20.37,20.44,16200.0,17.1202,17.1286,17.07,17.1286,16200.0
2009-03-11 14:15:00,20.43,20.45,20.33,20.34,26500.0,17.1202,17.137,17.0364,17.0448,26500.0
2009-03-11 14:20:00,20.34,20.39,20.34,20.37,13500.0,17.0448,17.0867,17.0448,17.07,13500.0
2009-03-11 14:25:00,20.37,20.4,20.32,20.39,16500.0,17.07,17.0951,17.0281,17.0867,16500.0
2009-03-11 14:30:00,20.4,20.44,20.38,20.41,23300.0,17.0951,17.1286,17.0783,17.1035,23300.0
2009-03-11 14:35:00,20.41,20.45,20.41,20.44,16900.0,17.1035,17.137,17.1035,17.1286,16900.0
2009-03-11 14:40:00,20.44,20.53,20.42,20.51,21300.0,17.1286,17.204,17.1119,17.1873,21300.0
2009-03-11 14:45:00,20.51,20.56,20.51,20.52,21300.0,17.1873,17.2292,17.1873,17.1957,21300.0
2009-03-11 14:50:00,20.52,20.53,20.49,20.51,22700.0,17.1957,17.204,17.1705,17.1873,22700.0
2009-03-11 14:55:00,20.51,20.51,20.45,20.45,16100.0,17.1873,17.1873,17.137,17.137,16100.0
2009-03-11 15:00:00,20.46,20.55,20.46,20.55,20700.0,17.1454,17.2208,17.1454,17.2208,20700.0
2009-03-11 15:05:00,20.55,20.62,20.53,20.62,46200.0,17.2208,17.2795,17.204,17.2795,46200.0
2009-03-11 15:10:00,20.61,20.65,20.59,20.65,29000.0,17.2711,17.3046,17.2543,17.3046,29000.0
2009-03-11 15:15:00,20.64,20.64,20.59,20.62,35900.0,17.2962,17.2962,17.2543,17.2795,35900.0
2009-03-11 15:20:00,20.62,20.7,20.61,20.65,45000.0,17.2795,17.3465,17.2711,17.3046,45000.0
2009-03-11 15:25:00,20.65,20.72,20.64,20.69,31700.0,17.3046,17.3633,17.2962,17.3381,31700.0
2009-03-11 15:30:00,20.69,20.76,20.67,20.76,28600.0,17.3381,17.3968,17.3214,17.3968,28600.0
2009-03-11 15:35:00,20.74,20.83,20.73,20.78,34100.0,17.38,17.4554,17.3716,17.4135,34100.0
2009-03-11 15:40:00,20.78,20.84,20.77,20.8,56000.0,17.4135,17.4638,17.4052,17.4303,56000.0
2009-03-11 15:45:00,20.79,20.82,20.67,20.73,59400.0,17.4219,17.4471,17.3214,17.3716,59400.0
2009-03-11 15:50:00,20.73,20.79,20.72,20.73,59800.0,17.3716,17.4219,17.3633,17.3716,59800.0
2009-03-11 15:55:00,20.73,20.73,20.66,20.69,88000.0,17.3716,17.3716,17.313,17.3381,88000.0
2009-03-12 09:30:00,20.7,20.85,20.5,20.62,7000.0,17.3465,17.4722,17.1789,17.2795,7000.0
2009-03-12 09:35:00,20.58,20.61,20.37,20.39,13800.0,17.2459,17.2711,17.07,17.0867,13800.0
2009-03-12 09:40:00,20.36,20.45,20.3,20.38,18400.0,17.0616,17.137,17.0113,17.0783,18400.0
2009-03-12 09:45:00,20.4,20.4,20.34,20.39,8800.0,17.0951,17.0951,17.0448,17.0867,8800.0
2009-03-12 09:50:00,20.39,20.4,20.32,20.33,10900.0,17.0867,17.0951,17.0281,17.0364,10900.0
2009-03-12 09:55:00,20.33,20.34,20.28,20.33,12900.0,17.0364,17.0448,16.9945,17.0364,12900.0
2009-03-12 10:00:00,20.35,20.45,20.32,20.41,11300.0,17.0532,17.137,17.0281,17.1035,11300.0
2009-03-12 10:05:00,20.46,20.47,20.39,20.42,9000.0,17.1454,17.1538,17.0867,17.1119,9000.0
2009-03-12 10:10:00,20.45,20.48,20.4,20.43,11300.0,17.137,17.1621,17.0951,17.1202,11300.0
2009-03-12 10:15:00,20.42,20.48,20.39,20.39,20200.0,17.1119,17.1621,17.0867,17.0867,20200.0
2009-03-12 10:20:00,20.38,20.54,20.38,20.48,16800.0,17.0783,17.2124,17.0783,17.1621,16800.0
2009-03-12 10:25:00,20.5,20.54,20.48,20.53,9200.0,17.1789,17.2124,17.1621,17.204,9200.0
2009-03-12 10:30:00,20.54,20.56,20.44,20.48,15300.0,17.2124,17.2292,17.1286,17.1621,15300.0
2009-03-12 10:35:00,20.5,20.55,20.44,20.52,14500.0,17.1789,17.2208,17.1286,17.1957,14500.0
2009-03-12 10:40:00,20.52,20.58,20.52,20.54,32400.0,17.1957,17.2459,17.1957,17.2124,32400.0
2009-03-12 10:45:00,20.54,20.57,20.52,20.55,28100.0,17.2124,17.2376,17.1957,17.2208,28100.0
2009-03-12 10:50:00,20.55,20.55,20.53,20.55,22000.0,17.2208,17.2208,17.204,17.2208,22000.0
2009-03-12 10:55:00,20.54,20.55,20.53,20.54,10600.0,17.2124,17.2208,17.204,17.2124,10600.0
2009-03-12 11:00:00,20.54,20.56,20.52,20.55,16300.0,17.2124,17.2292,17.1957,17.2208,16300.0
2009-03-12 11:05:00,20.55,20.56,20.53,20.55,10700.0,17.2208,17.2292,17.204,17.2208,10700.0
2009-03-12 11:10:00,20.55,20.56,20.53,20.53,16400.0,17.2208,17.2292,17.204,17.204,16400.0
2009-03-12 11:15:00,20.54,20.64,20.54,20.64,43700.0,17.2124,17.2962,17.2124,17.2962,43700.0
2009-03-12 11:20:00,20.64,20.64,20.55,20.58,22100.0,17.2962,17.2962,17.2208,17.2459,22100.0
2009-03-12 11:25:00,20.58,20.61,20.56,20.6,15000.0,17.2459,17.2711,17.2292,17.2627,15000.0
2009-03-12 11:30:00,20.61,20.65,20.6,20.62,11000.0,17.2711,17.3046,17.2627,17.2795,11000.0
2009-03-12 11:35:00,20.64,20.65,20.62,20.63,16900.0,17.2962,17.3046,17.2795,17.2878,16900.0
2009-03-12 11:40:00,20.64,20.72,20.64,20.7,18100.0,17.2962,17.3633,17.2962,17.3465,18100.0
2009-03-12 11:45:00,20.71,20.74,20.64,20.64,12100.0,17.3549,17.38,17.2962,17.2962,12100.0
2009-03-12 11:50:00,20.64,20.68,20.63,20.63,15100.0,17.2962,17.3297,17.2878,17.2878,15100.0
2009-03-12 11:55:00,20.64,20.65,20.63,20.65,6800.0,17.2962,17.3046,17.2878,17.3046,6800.0
2009-03-12 12:00:00,20.65,20.67,20.63,20.63,5200.0,17.3046,17.3214,17.2878,17.2878,5200.0
2009-03-12 12:05:00,20.64,20.68,20.61,20.63,31400.0,17.2962,17.3297,17.2711,17.2878,31400.0
2009-03-12 12:10:00,20.63,20.63,20.6,20.62,25400.0,17.2878,17.2878,17.2627,17.2795,25400.0
2009-03-12 12:15:00,20.63,20.64,20.6,20.63,25300.0,17.2878,17.2962,17.2627,17.2878,25300.0
2009-03-12 12:20:00,20.63,20.68,20.62,20.66,13800.0,17.2878,17.3297,17.2795,17.313,13800.0
2009-03-12 12:25:00,20.66,20.67,20.6,20.64,20200.0,17.313,17.3214,17.2627,17.2962,20200.0
2009-03-12 12:30:00,20.64,20.72,20.64,20.68,13500.0,17.2962,17.3633,17.2962,17.3297,13500.0
2009-03-12 12:35:00,20.68,20.73,20.68,20.73,10000.0,17.3297,17.3716,17.3297,17.3716,10000.0
2009-03-12 12:40:00,20.74,20.77,20.73,20.76,6400.0,17.38,17.4052,17.3716,17.3968,6400.0
2009-03-12 12:45:00,20.76,20.81,20.74,20.81,11900.0,17.3968,17.4387,17.38,17.4387,11900.0
2009-03-12 12:50:00,20.8,20.82,20.77,20.81,10100.0,17.4303,17.4471,17.4052,17.4387,10100.0
2009-03-12 12:55:00,20.83,20.87,20.81,20.85,14300.0,17.4554,17.489,17.4387,17.4722,14300.0
2009-03-12 13:00:00,20.85,20.88,20.78,20.83,16100.0,17.4722,17.4973,17.4135,17.4554,16100.0
2009-03-12 13:05:00,20.84,20.84,20.78,20.8,24400.0,17.4638,17.4638,17.4135,17.4303,24400.0
2009-03-12 13:10:00,20.79,20.83,20.77,20.77,16100.0,17.4219,17.4554,17.4052,17.4052,16100.0
2009-03-12 13:15:00,20.76,20.79,20.73,20.74,26100.0,17.3968,17.4219,17.3716,17.38,26100.0
2009-03-12 13:20:00,20.75,20.8,20.74,20.76,10900.0,17.3884,17.4303,17.38,17.3968,10900.0
2009-03-12 13:25:00,20.75,20.76,20.69,20.7,21700.0,17.3884,17.3968,17.3381,17.3465,21700.0
2009-03-12 13:30:00,20.71,20.74,20.71,20.72,9800.0,17.3549,17.38,17.3549,17.3633,9800.0
2009-03-12 13:35:00,20.71,20.75,20.71,20.75,9300.0,17.3549,17.3884,17.3549,17.3884,9300.0
2009-03-12 13:40:00,20.75,20.77,20.74,20.75,13700.0,17.3884,17.4052,17.38,17.3884,13700.0
2009-03-12 13:45:00,20.77,20.8,20.75,20.78,9100.0,17.4052,17.4303,17.3884,17.4135,9100.0
2009-03-12 13:50:00,20.79,20.82,20.75,20.79,15100.0,17.4219,17.4471,17.3884,17.4219,15100.0
2009-03-12 13:55:00,20.79,20.79,20.76,20.77,15600.0,17.4219,17.4219,17.3968,17.4052,15600.0
2009-03-12 14:00:00,20.78,20.79,20.76,20.76,13600.0,17.4135,17.4219,17.3968,17.3968,13600.0
2009-03-12 14:05:00,20.78,20.79,20.71,20.75,23400.0,17.4135,17.4219,17.3549,17.3884,23400.0
2009-03-12 14:10:00,20.75,20.87,20.74,20.82,57700.0,17.3884,17.489,17.38,17.4471,57700.0
2009-03-12 14:15:00,20.82,20.94,20.82,20.94,27400.0,17.4471,17.5476,17.4471,17.5476,27400.0
2009-03-12 14:20:00,20.93,20.97,20.91,20.91,22700.0,17.5392,17.5728,17.5225,17.5225,22700.0
2009-03-12 14:25:00,20.92,20.94,20.88,20.89,19900.0,17.5309,17.5476,17.4973,17.5057,19900.0
2009-03-12 14:30:00,20.89,20.92,20.86,20.91,20200.0,17.5057,17.5309,17.4806,17.5225,20200.0
2009-03-12 14:35:00,20.91,20.95,20.9,20.93,13600.0,17.5225,17.556,17.5141,17.5392,13600.0
2009-03-12 14:40:00,20.94,20.98,20.93,20.96,9700.0,17.5476,17.5811,17.5392,17.5644,9700.0
2009-03-12 14:45:00,20.95,21.0,20.94,21.0,17500.0,17.556,17.5979,17.5476,17.5979,17500.0
2009-03-12 14:50:00,21.0,21.05,20.98,21.01,28600.0,17.5979,17.6398,17.5811,17.6063,28600.0
2009-03-12 14:55:00,21.02,21.04,21.0,21.03,19800.0,17.6147,17.6314,17.5979,17.623,19800.0
2009-03-12 15:00:00,21.03,21.05,20.96,20.96,53800.0,17.623,17.6398,17.5644,17.5644,53800.0
2009-03-12 15:05:00,20.97,21.03,20.96,21.03,13400.0,17.5728,17.623,17.5644,17.623,13400.0
2009-03-12 15:10:00,21.04,21.09,21.03,21.09,18500.0,17.6314,17.6733,17.623,17.6733,18500.0
2009-03-12 15:15:00,21.09,21.1,21.03,21.09,45000.0,17.6733,17.6817,17.623,17.6733,45000.0
2009-03-12 15:20:00,21.09,21.1,21.0,21.02,34900.0,17.6733,17.6817,17.5979,17.6147,34900.0
2009-03-12 15:25:00,21.02,21.08,21.0,21.07,33300.0,17.6147,17.6649,17.5979,17.6566,33300.0
2009-03-12 15:30:00,21.07,21.09,21.03,21.05,38300.0,17.6566,17.6733,17.623,17.6398,38300.0
2009-03-12 15:35:00,21.06,21.13,21.04,21.11,30900.0,17.6482,17.7068,17.6314,17.6901,30900.0
2009-03-12 15:40:00,21.11,21.21,21.11,21.18,77100.0,17.6901,17.7739,17.6901,17.7487,77100.0
2009-03-12 15:45:00,21.18,21.21,21.17,21.19,50400.0,17.7487,17.7739,17.7404,17.7571,50400.0
2009-03-12 15:50:00,21.19,21.22,21.15,21.16,69600.0,17.7571,17.7823,17.7236,17.732,69600.0
2009-03-12 15:55:00,21.16,21.2,21.11,21.19,102300.0,17.732,17.7655,17.6901,17.7571,102300.0
2009-03-13 09:30:00,21.31,21.4,21.01,21.05,13200.0,17.8577,17.9331,17.6063,17.6398,13200.0
2009-03-13 09:35:00,21.06,21.37,21.06,21.34,21100.0,17.6482,17.908,17.6482,17.8828,21100.0
2009-03-13 09:40:00,21.34,21.4,21.16,21.17,15800.0,17.8828,17.9331,17.732,17.7404,15800.0
2009-03-13 09:45:00,21.19,21.26,21.16,21.25,17800.0,17.7571,17.8158,17.732,17.8074,17800.0
2009-03-13 09:50:00,21.23,21.23,21.06,21.13,21900.0,17.7906,17.7906,17.6482,17.7068,21900.0
2009-03-13 09:55:00,21.16,21.16,21.07,21.13,12200.0,17.732,17.732,17.6566,17.7068,12200.0
2009-03-13 10:00:00,21.13,21.17,21.04,21.15,42200.0,17.7068,17.7404,17.6314,17.7236,42200.0
2009-03-13 10:05:00,21.19,21.28,21.14,21.18,12600.0,17.7571,17.8325,17.7152,17.7487,12600.0
2009-03-13 10:10:00,21.2,21.21,21.12,21.19,13000.0,17.7655,17.7739,17.6985,17.7571,13000.0
2009-03-13 10:15:00,21.17,21.22,21.15,21.21,5900.0,17.7404,17.7823,17.7236,17.7739,5900.0
2009-03-13 10:20:00,21.21,21.27,21.17,21.17,13300.0,17.7739,17.8242,17.7404,17.7404,13300.0
2009-03-13 10:25:00,21.17,21.17,21.06,21.07,15300.0,17.7404,17.7404,17.6482,17.6566,15300.0
2009-03-13 10:30:00,21.06,21.08,21.0,21.08,11200.0,17.6482,17.6649,17.5979,17.6649,11200.0
2009-03-13 10:35:00,21.08,21.15,21.04,21.15,9300.0,17.6649,17.7236,17.6314,17.7236,9300.0
2009-03-13 10:40:00,21.15,21.27,21.15,21.26,10800.0,17.7236,17.8242,17.7236,17.8158,10800.0
2009-03-13 10:45:00,21.25,21.33,21.23,21.26,11400.0,17.8074,17.8744,17.7906,17.8158,11400.0
2009-03-13 10:50:00,21.26,21.27,21.16,21.19,10600.0,17.8158,17.8242,17.732,17.7571,10600.0
2009-03-13 10:55:00,21.19,21.2,21.15,21.17,12400.0,17.7571,17.7655,17.7236,17.7404,12400.0
2009-03-13 11:00:00,21.18,21.25,21.14,21.19,14500.0,17.7487,17.8074,17.7152,17.7571,14500.0
2009-03-13 11:05:00,21.18,21.18,21.08,21.15,22900.0,17.7487,17.7487,17.6649,17.7236,22900.0
2009-03-13 11:10:00,21.14,21.17,21.1,21.15,11200.0,17.7152,17.7404,17.6817,17.7236,11200.0
2009-03-13 11:15:00,21.15,21.17,21.12,21.12,7900.0,17.7236,17.7404,17.6985,17.6985,7900.0
2009-03-13 11:20:00,21.1,21.17,21.07,21.17,13400.0,17.6817,17.7404,17.6566,17.7404,13400.0
2009-03-13 11:25:00,21.16,21.17,21.1,21.11,9400.0,17.732,17.7404,17.6817,17.6901,9400.0
2009-03-13 11:30:00,21.1,21.11,21.01,21.01,10700.0,17.6817,17.6901,17.6063,17.6063,10700.0
2009-03-13 11:35:00,21.03,21.11,21.01,21.11,19600.0,17.623,17.6901,17.6063,17.6901,19600.0
2009-03-13 11:40:00,21.11,21.11,21.0,21.0,24100.0,17.6901,17.6901,17.5979,17.5979,24100.0
2009-03-13 11:45:00,21.02,21.03,20.94,20.96,16000.0,17.6147,17.623,17.5476,17.5644,16000.0
2009-03-13 11:50:00,20.96,20.99,20.94,20.96,6800.0,17.5644,17.5895,17.5476,17.5644,6800.0
2009-03-13 11:55:00,20.97,21.01,20.96,20.99,10600.0,17.5728,17.6063,17.5644,17.5895,10600.0
2009-03-13 12:00:00,20.99,21.03,20.96,20.98,9500.0,17.5895,17.623,17.5644,17.5811,9500.0
2009-03-13 12:05:00,20.99,21.01,20.96,20.99,11000.0,17.5895,17.6063,17.5644,17.5895,11000.0
2009-03-13 12:10:00,20.98,21.0,20.95,20.96,11200.0,17.5811,17.5979,17.556,17.5644,11200.0
2009-03-13 12:15:00,20.96,20.96,20.88,20.91,12800.0,17.5644,17.5644,17.4973,17.5225,12800.0
2009-03-13 12:20:00,20.91,20.99,20.9,20.97,13200.0,17.5225,17.5895,17.5141,17.5728,13200.0
2009-03-13 12:25:00,20.97,21.03,20.93,20.93,16100.0,17.5728,17.623,17.5392,17.5392,16100.0
2009-03-13 12:30:00,20.94,20.98,20.94,20.95,8200.0,17.5476,17.5811,17.5476,17.556,8200.0
2009-03-13 12:35:00,20.96,20.99,20.92,20.94,25700.0,17.5644,17.5895,17.5309,17.5476,25700.0
2009-03-13 12:40:00,20.95,21.06,20.95,21.04,14100.0,17.556,17.6482,17.556,17.6314,14100.0
2009-03-13 12:45:00,21.06,21.12,21.06,21.09,17800.0,17.6482,17.6985,17.6482,17.6733,17800.0
2009-03-13 12:50:00,21.08,21.11,21.04,21.07,16200.0,17.6649,17.6901,17.6314,17.6566,16200.0
2009-03-13 12:55:00,21.08,21.08,21.01,21.07,15000.0,17.6649,17.6649,17.6063,17.6566,15000.0
2009-03-13 13:00:00,21.06,21.11,20.99,20.99,33400.0,17.6482,17.6901,17.5895,17.5895,33400.0
2009-03-13 13:05:00,20.99,21.06,20.97,21.04,20800.0,17.5895,17.6482,17.5728,17.6314,20800.0
2009-03-13 13:10:00,21.03,21.08,21.0,21.07,21500.0,17.623,17.6649,17.5979,17.6566,21500.0
2009-03-13 13:15:00,21.08,21.12,21.05,21.12,14700.0,17.6649,17.6985,17.6398,17.6985,14700.0
2009-03-13 13:20:00,21.13,21.18,21.13,21.18,8500.0,17.7068,17.7487,17.7068,17.7487,8500.0
2009-03-13 13:25:00,21.18,21.19,21.16,21.16,14800.0,17.7487,17.7571,17.732,17.732,14800.0
2009-03-13 13:30:00,21.16,21.17,21.12,21.15,20400.0,17.732,17.7404,17.6985,17.7236,20400.0
2009-03-13 13:35:00,21.15,21.15,21.05,21.08,30200.0,17.7236,17.7236,17.6398,17.6649,30200.0
2009-03-13 13:40:00,21.09,21.12,21.08,21.1,7100.0,17.6733,17.6985,17.6649,17.6817,7100.0
2009-03-13 13:45:00,21.09,21.1,21.05,21.07,28300.0,17.6733,17.6817,17.6398,17.6566,28300.0
2009-03-13 13:50:00,21.08,21.1,21.06,21.08,13200.0,17.6649,17.6817,17.6482,17.6649,13200.0
2009-03-13 13:55:00,21.08,21.12,21.08,21.11,8900.0,17.6649,17.6985,17.6649,17.6901,8900.0
2009-03-13 14:00:00,21.11,21.11,21.09,21.1,20700.0,17.6901,17.6901,17.6733,17.6817,20700.0
2009-03-13 14:05:00,21.1,21.22,21.1,21.19,49700.0,17.6817,17.7823,17.6817,17.7571,49700.0
2009-03-13 14:10:00,21.18,21.2,21.17,21.19,11500.0,17.7487,17.7655,17.7404,17.7571,11500.0
2009-03-13 14:15:00,21.2,21.21,21.12,21.13,18400.0,17.7655,17.7739,17.6985,17.7068,18400.0
2009-03-13 14:20:00,21.12,21.14,21.1,21.12,14700.0,17.6985,17.7152,17.6817,17.6985,14700.0
2009-03-13 14:25:00,21.13,21.16,21.12,21.16,15000.0,17.7068,17.732,17.6985,17.732,15000.0
2009-03-13 14:30:00,21.17,21.24,21.16,21.23,22800.0,17.7404,17.799,17.732,17.7906,22800.0
2009-03-13 14:35:00,21.23,21.29,21.23,21.27,17500.0,17.7906,17.8409,17.7906,17.8242,17500.0
2009-03-13 14:40:00,21.26,21.28,21.24,21.26,38400.0,17.8158,17.8325,17.799,17.8158,38400.0
2009-03-13 14:45:00,21.26,21.35,21.25,21.3,25300.0,17.8158,17.8912,17.8074,17.8493,25300.0
2009-03-13 14:50:00,21.3,21.33,21.3,21.32,10800.0,17.8493,17.8744,17.8493,17.8661,10800.0
2009-03-13 14:55:00,21.32,21.33,21.26,21.28,21100.0,17.8661,17.8744,17.8158,17.8325,21100.0
2009-03-13 15:00:00,21.28,21.3,21.26,21.3,21100.0,17.8325,17.8493,17.8158,17.8493,21100.0
2009-03-13 15:05:00,21.29,21.31,21.27,21.31,15200.0,17.8409,17.8577,17.8242,17.8577,15200.0
2009-03-13 15:10:00,21.31,21.31,21.28,21.3,14600.0,17.8577,17.8577,17.8325,17.8493,14600.0
2009-03-13 15:15:00,21.3,21.37,21.3,21.34,19100.0,17.8493,17.908,17.8493,17.8828,19100.0
2009-03-13 15:20:00,21.36,21.39,21.33,21.38,25800.0,17.8996,17.9247,17.8744,17.9163,25800.0
2009-03-13 15:25:00,21.39,21.42,21.39,21.41,27000.0,17.9247,17.9499,17.9247,17.9415,27000.0
2009-03-13 15:30:00,21.41,21.42,21.31,21.36,56900.0,17.9415,17.9499,17.8577,17.8996,56900.0
2009-03-13 15:35:00,21.35,21.4,21.34,21.39,58100.0,17.8912,17.9331,17.8828,17.9247,58100.0
2009-03-13 15:40:00,21.4,21.45,21.4,21.44,43900.0,17.9331,17.975,17.9331,17.9666,43900.0
2009-03-13 15:45:00,21.43,21.45,21.35,21.36,42500.0,17.9582,17.975,17.8912,17.8996,42500.0
2009-03-13 15:50:00,21.36,21.44,21.36,21.44,45300.0,17.8996,17.9666,17.8996,17.9666,45300.0
2009-03-13 15:55:00,21.44,21.44,21.39,21.42,89500.0,17.9666,17.9666,17.9247,17.9499,89500.0
2009-03-16 09:30:00,21.74,21.74,21.44,21.6,13700.0,18.218,18.218,17.9666,18.1007,13700.0
2009-03-16 09:35:00,21.6,21.67,21.49,21.57,12900.0,18.1007,18.1594,18.0085,18.0756,12900.0
2009-03-16 09:40:00,21.6,21.63,21.54,21.6,15200.0,18.1007,18.1258,18.0504,18.1007,15200.0
2009-03-16 09:45:00,21.6,21.71,21.58,21.6,22400.0,18.1007,18.1929,18.0839,18.1007,22400.0
2009-03-16 09:50:00,21.61,21.71,21.58,21.71,22600.0,18.1091,18.1929,18.0839,18.1929,22600.0
2009-03-16 09:55:00,21.71,21.82,21.71,21.74,23300.0,18.1929,18.2851,18.1929,18.218,23300.0
2009-03-16 10:00:00,21.76,21.77,21.74,21.75,30400.0,18.2348,18.2432,18.218,18.2264,30400.0
2009-03-16 10:05:00,21.74,21.75,21.62,21.66,23200.0,18.218,18.2264,18.1175,18.151,23200.0
2009-03-16 10:10:00,21.63,21.63,21.55,21.56,7500.0,18.1258,18.1258,18.0588,18.0672,7500.0
2009-03-16 10:15:00,21.55,21.58,21.53,21.57,14700.0,18.0588,18.0839,18.042,18.0756,14700.0
2009-03-16 10:20:00,21.57,21.67,21.57,21.66,13100.0,18.0756,18.1594,18.0756,18.151,13100.0
2009-03-16 10:25:00,21.67,21.67,21.58,21.58,16600.0,18.1594,18.1594,18.0839,18.0839,16600.0
2009-03-16 10:30:00,21.59,21.75,21.59,21.73,30000.0,18.0923,18.2264,18.0923,18.2096,30000.0
2009-03-16 10:35:00,21.75,21.75,21.67,21.67,15700.0,18.2264,18.2264,18.1594,18.1594,15700.0
2009-03-16 10:40:00,21.68,21.7,21.66,21.67,22100.0,18.1677,18.1845,18.151,18.1594,22100.0
2009-03-16 10:45:00,21.69,21.71,21.66,21.67,16700.0,18.1761,18.1929,18.151,18.1594,16700.0
2009-03-16 10:50:00,21.67,21.68,21.61,21.62,14800.0,18.1594,18.1677,18.1091,18.1175,14800.0
2009-03-16 10:55:00,21.62,21.64,21.56,21.56,9900.0,18.1175,18.1342,18.0672,18.0672,9900.0
2009-03-16 11:00:00,21.55,21.58,21.55,21.56,12200.0,18.0588,18.0839,18.0588,18.0672,12200.0
2009-03-16 11:05:00,21.56,21.67,21.55,21.64,35000.0,18.0672,18.1594,18.0588,18.1342,35000.0
2009-03-16 11:10:00,21.66,21.68,21.64,21.66,8500.0,18.151,18.1677,18.1342,18.151,8500.0
2009-03-16 11:15:00,21.65,21.68,21.64,21.65,15200.0,18.1426,18.1677,18.1342,18.1426,15200.0
2009-03-16 11:20:00,21.66,21.7,21.64,21.67,23400.0,18.151,18.1845,18.1342,18.1594,23400.0
2009-03-16 11:25:00,21.68,21.72,21.66,21.66,12900.0,18.1677,18.2013,18.151,18.151,12900.0
2009-03-16 11:30:00,21.67,21.71,21.66,21.66,9700.0,18.1594,18.1929,18.151,18.151,9700.0
2009-03-16 11:35:00,21.66,21.68,21.63,21.65,19300.0,18.151,18.1677,18.1258,18.1426,19300.0
2009-03-16 11:40:00,21.63,21.68,21.63,21.65,17000.0,18.1258,18.1677,18.1258,18.1426,17000.0
2009-03-16 11:45:00,21.66,21.68,21.65,21.66,5000.0,18.151,18.1677,18.1426,18.151,5000.0
2009-03-16 11:50:00,21.66,21.68,21.64,21.65,14100.0,18.151,18.1677,18.1342,18.1426,14100.0
2009-03-16 11:55:00,21.66,21.67,21.64,21.65,7500.0,18.151,18.1594,18.1342,18.1426,7500.0
2009-03-16 12:00:00,21.65,21.67,21.64,21.66,9700.0,18.1426,18.1594,18.1342,18.151,9700.0
2009-03-16 12:05:00,21.65,21.69,21.65,21.68,31200.0,18.1426,18.1761,18.1426,18.1677,31200.0
2009-03-16 12:10:00,21.68,21.69,21.63,21.64,32500.0,18.1677,18.1761,18.1258,18.1342,32500.0
2009-03-16 12:15:00,21.63,21.65,21.63,21.63,19300.0,18.1258,18.1426,18.1258,18.1258,19300.0
2009-03-16 12:20:00,21.63,21.65,21.61,21.63,28100.0,18.1258,18.1426,18.1091,18.1258,28100.0
2009-03-16 12:25:00,21.63,21.67,21.63,21.67,12100.0,18.1258,18.1594,18.1258,18.1594,12100.0
2009-03-16 12:30:00,21.68,21.71,21.67,21.67,15500.0,18.1677,18.1929,18.1594,18.1594,15500.0
2009-03-16 12:35:00,21.67,21.69,21.66,21.68,29200.0,18.1594,18.1761,18.151,18.1677,29200.0
2009-03-16 12:40:00,21.68,21.69,21.68,21.68,7300.0,18.1677,18.1761,18.1677,18.1677,7300.0
2009-03-16 12:45:00,21.69,21.71,21.68,21.7,11200.0,18.1761,18.1929,18.1677,18.1845,11200.0
2009-03-16 12:50:00,21.71,21.75,21.7,21.74,18700.0,18.1929,18.2264,18.1845,18.218,18700.0
2009-03-16 12:55:00,21.72,21.81,21.72,21.79,31400.0,18.2013,18.2767,18.2013,18.2599,31400.0
2009-03-16 13:00:00,21.79,21.8,21.73,21.73,11200.0,18.2599,18.2683,18.2096,18.2096,11200.0
2009-03-16 13:05:00,21.74,21.74,21.68,21.7,12900.0,18.218,18.218,18.1677,18.1845,12900.0
2009-03-16 13:10:00,21.7,21.71,21.68,21.68,10000.0,18.1845,18.1929,18.1677,18.1677,10000.0
2009-03-16 13:15:00,21.69,21.7,21.66,21.69,13500.0,18.1761,18.1845,18.151,18.1761,13500.0
2009-03-16 13:20:00,21.69,21.69,21.64,21.66,33400.0,18.1761,18.1761,18.1342,18.151,33400.0
2009-03-16 13:25:00,21.66,21.7,21.65,21.69,16300.0,18.151,18.1845,18.1426,18.1761,16300.0
2009-03-16 13:30:00,21.7,21.7,21.66,21.69,14800.0,18.1845,18.1845,18.151,18.1761,14800.0
2009-03-16 13:35:00,21.68,21.72,21.68,21.69,16700.0,18.1677,18.2013,18.1677,18.1761,16700.0
2009-03-16 13:40:00,21.69,21.7,21.66,21.69,18300.0,18.1761,18.1845,18.151,18.1761,18300.0
2009-03-16 13:45:00,21.69,21.72,21.67,21.68,17100.0,18.1761,18.2013,18.1594,18.1677,17100.0
2009-03-16 13:50:00,21.67,21.71,21.66,21.67,20500.0,18.1594,18.1929,18.151,18.1594,20500.0
2009-03-16 13:55:00,21.66,21.68,21.64,21.67,18500.0,18.151,18.1677,18.1342,18.1594,18500.0
2009-03-16 14:00:00,21.67,21.68,21.65,21.67,7300.0,18.1594,18.1677,18.1426,18.1594,7300.0
2009-03-16 14:05:00,21.67,21.67,21.63,21.67,57900.0,18.1594,18.1594,18.1258,18.1594,57900.0
2009-03-16 14:10:00,21.66,21.68,21.64,21.66,13800.0,18.151,18.1677,18.1342,18.151,13800.0
2009-03-16 14:15:00,21.66,21.71,21.66,21.7,14500.0,18.151,18.1929,18.151,18.1845,14500.0
2009-03-16 14:20:00,21.69,21.69,21.65,21.67,26600.0,18.1761,18.1761,18.1426,18.1594,26600.0
2009-03-16 14:25:00,21.67,21.7,21.64,21.66,22400.0,18.1594,18.1845,18.1342,18.151,22400.0
2009-03-16 14:30:00,21.66,21.68,21.64,21.67,19900.0,18.151,18.1677,18.1342,18.1594,19900.0
2009-03-16 14:35:00,21.67,21.7,21.65,21.68,12200.0,18.1594,18.1845,18.1426,18.1677,12200.0
2009-03-16 14:40:00,21.69,21.75,21.68,21.74,11100.0,18.1761,18.2264,18.1677,18.218,11100.0
2009-03-16 14:45:00,21.75,21.79,21.75,21.78,18700.0,18.2264,18.2599,18.2264,18.2515,18700.0
2009-03-16 14:50:00,21.79,21.79,21.73,21.76,15600.0,18.2599,18.2599,18.2096,18.2348,15600.0
2009-03-16 14:55:00,21.75,21.76,21.65,21.67,27000.0,18.2264,18.2348,18.1426,18.1594,27000.0
2009-03-16 15:00:00,21.67,21.69,21.61,21.61,20700.0,18.1594,18.1761,18.1091,18.1091,20700.0
2009-03-16 15:05:00,21.61,21.63,21.57,21.61,17600.0,18.1091,18.1258,18.0756,18.1091,17600.0
2009-03-16 15:10:00,21.6,21.62,21.57,21.58,16900.0,18.1007,18.1175,18.0756,18.0839,16900.0
2009-03-16 15:15:00,21.59,21.59,21.52,21.54,15100.0,18.0923,18.0923,18.0337,18.0504,15100.0
2009-03-16 15:20:00,21.54,21.54,21.44,21.45,17900.0,18.0504,18.0504,17.9666,17.975,17900.0
2009-03-16 15:25:00,21.44,21.47,21.42,21.47,20800.0,17.9666,17.9918,17.9499,17.9918,20800.0
2009-03-16 15:30:00,21.48,21.51,21.46,21.49,17500.0,18.0001,18.0253,17.9834,18.0085,17500.0
2009-03-16 15:35:00,21.49,21.49,21.37,21.39,28300.0,18.0085,18.0085,17.908,17.9247,28300.0
2009-03-16 15:40:00,21.39,21.45,21.38,21.45,68600.0,17.9247,17.975,17.9163,17.975,68600.0
2009-03-16 15:45:00,21.45,21.48,21.43,21.43,34600.0,17.975,18.0001,17.9582,17.9582,34600.0
2009-03-16 15:50:00,21.42,21.46,21.39,21.39,59400.0,17.9499,17.9834,17.9247,17.9247,59400.0
2009-03-16 15:55:00,21.4,21.41,21.28,21.31,184000.0,17.9331,17.9415,17.8325,17.8577,184000.0
2009-03-17 09:30:00,21.2,21.51,21.2,21.51,7400.0,17.7655,18.0253,17.7655,18.0253,7400.0
2009-03-17 09:35:00,21.52,21.52,21.36,21.39,20200.0,18.0337,18.0337,17.8996,17.9247,20200.0
2009-03-17 09:40:00,21.4,21.44,21.38,21.41,13100.0,17.9331,17.9666,17.9163,17.9415,13100.0
2009-03-17 09:45:00,21.4,21.49,21.39,21.49,18900.0,17.9331,18.0085,17.9247,18.0085,18900.0
2009-03-17 09:50:00,21.49,21.51,21.48,21.5,13800.0,18.0085,18.0253,18.0001,18.0169,13800.0
2009-03-17 09:55:00,21.5,21.6,21.5,21.57,13800.0,18.0169,18.1007,18.0169,18.0756,13800.0
2009-03-17 10:00:00,21.57,21.7,21.56,21.64,14300.0,18.0756,18.1845,18.0672,18.1342,14300.0
2009-03-17 10:05:00,21.63,21.65,21.55,21.58,10200.0,18.1258,18.1426,18.0588,18.0839,10200.0
2009-03-17 10:10:00,21.59,21.64,21.46,21.48,13600.0,18.0923,18.1342,17.9834,18.0001,13600.0
2009-03-17 10:15:00,21.5,21.56,21.49,21.5,5100.0,18.0169,18.0672,18.0085,18.0169,5100.0
2009-03-17 10:20:00,21.49,21.56,21.49,21.52,4300.0,18.0085,18.0672,18.0085,18.0337,4300.0
2009-03-17 10:25:00,21.52,21.54,21.42,21.42,5800.0,18.0337,18.0504,17.9499,17.9499,5800.0
2009-03-17 10:30:00,21.41,21.45,21.39,21.44,5700.0,17.9415,17.975,17.9247,17.9666,5700.0
2009-03-17 10:35:00,21.44,21.47,21.4,21.47,5800.0,17.9666,17.9918,17.9331,17.9918,5800.0
2009-03-17 10:40:00,21.48,21.54,21.43,21.54,8200.0,18.0001,18.0504,17.9582,18.0504,8200.0
2009-03-17 10:45:00,21.53,21.57,21.51,21.52,17000.0,18.042,18.0756,18.0253,18.0337,17000.0
2009-03-17 10:50:00,21.52,21.52,21.48,21.51,11200.0,18.0337,18.0337,18.0001,18.0253,11200.0
2009-03-17 10:55:00,21.52,21.54,21.49,21.49,3800.0,18.0337,18.0504,18.0085,18.0085,3800.0
2009-03-17 11:00:00,21.49,21.49,21.45,21.48,7800.0,18.0085,18.0085,17.975,18.0001,7800.0
2009-03-17 11:05:00,21.46,21.5,21.46,21.48,8300.0,17.9834,18.0169,17.9834,18.0001,8300.0
2009-03-17 11:10:00,21.5,21.51,21.46,21.47,5400.0,18.0169,18.0253,17.9834,17.9918,5400.0
2009-03-17 11:15:00,21.47,21.5,21.43,21.46,8500.0,17.9918,18.0169,17.9582,17.9834,8500.0
2009-03-17 11:20:00,21.47,21.51,21.45,21.46,4400.0,17.9918,18.0253,17.975,17.9834,4400.0
2009-03-17 11:25:00,21.46,21.47,21.43,21.44,5900.0,17.9834,17.9918,17.9582,17.9666,5900.0
2009-03-17 11:30:00,21.43,21.45,21.4,21.42,5900.0,17.9582,17.975,17.9331,17.9499,5900.0
2009-03-17 11:35:00,21.43,21.45,21.42,21.43,5400.0,17.9582,17.975,17.9499,17.9582,5400.0
2009-03-17 11:40:00,21.42,21.51,21.42,21.47,12400.0,17.9499,18.0253,17.9499,17.9918,12400.0
2009-03-17 11:45:00,21.47,21.49,21.45,21.46,6600.0,17.9918,18.0085,17.975,17.9834,6600.0
2009-03-17 11:50:00,21.47,21.48,21.44,21.47,3800.0,17.9918,18.0001,17.9666,17.9918,3800.0
2009-03-17 11:55:00,21.46,21.49,21.45,21.48,3300.0,17.9834,18.0085,17.975,18.0001,3300.0
2009-03-17 12:00:00,21.49,21.52,21.49,21.49,8900.0,18.0085,18.0337,18.0085,18.0085,8900.0
2009-03-17 12:05:00,21.49,21.52,21.48,21.49,6100.0,18.0085,18.0337,18.0001,18.0085,6100.0
2009-03-17 12:10:00,21.49,21.5,21.47,21.48,3000.0,18.0085,18.0169,17.9918,18.0001,3000.0
2009-03-17 12:15:00,21.49,21.53,21.49,21.53,5100.0,18.0085,18.042,18.0085,18.042,5100.0
2009-03-17 12:20:00,21.52,21.56,21.52,21.54,5200.0,18.0337,18.0672,18.0337,18.0504,5200.0
2009-03-17 12:25:00,21.54,21.59,21.54,21.54,5200.0,18.0504,18.0923,18.0504,18.0504,5200.0
2009-03-17 12:30:00,21.55,21.57,21.52,21.54,9500.0,18.0588,18.0756,18.0337,18.0504,9500.0
2009-03-17 12:35:00,21.54,21.63,21.54,21.62,8100.0,18.0504,18.1258,18.0504,18.1175,8100.0
2009-03-17 12:40:00,21.61,21.66,21.6,21.64,6800.0,18.1091,18.151,18.1007,18.1342,6800.0
2009-03-17 12:45:00,21.65,21.67,21.63,21.65,9100.0,18.1426,18.1594,18.1258,18.1426,9100.0
2009-03-17 12:50:00,21.64,21.64,21.63,21.63,5400.0,18.1342,18.1342,18.1258,18.1258,5400.0
2009-03-17 12:55:00,21.62,21.65,21.62,21.63,7700.0,18.1175,18.1426,18.1175,18.1258,7700.0
2009-03-17 13:00:00,21.63,21.64,21.6,21.61,7400.0,18.1258,18.1342,18.1007,18.1091,7400.0
2009-03-17 13:05:00,21.6,21.61,21.55,21.55,6500.0,18.1007,18.1091,18.0588,18.0588,6500.0
2009-03-17 13:10:00,21.56,21.59,21.55,21.57,7400.0,18.0672,18.0923,18.0588,18.0756,7400.0
2009-03-17 13:15:00,21.58,21.65,21.58,21.62,7400.0,18.0839,18.1426,18.0839,18.1175,7400.0
2009-03-17 13:20:00,21.61,21.63,21.58,21.61,25400.0,18.1091,18.1258,18.0839,18.1091,25400.0
2009-03-17 13:25:00,21.6,21.62,21.57,21.57,8700.0,18.1007,18.1175,18.0756,18.0756,8700.0
2009-03-17 13:30:00,21.57,21.65,21.57,21.65,9900.0,18.0756,18.1426,18.0756,18.1426,9900.0
2009-03-17 13:35:00,21.64,21.66,21.64,21.64,6700.0,18.1342,18.151,18.1342,18.1342,6700.0
2009-03-17 13:40:00,21.64,21.65,21.58,21.58,11800.0,18.1342,18.1426,18.0839,18.0839,11800.0
2009-03-17 13:45:00,21.58,21.6,21.57,21.58,5100.0,18.0839,18.1007,18.0756,18.0839,5100.0
2009-03-17 13:50:00,21.57,21.58,21.54,21.54,10800.0,18.0756,18.0839,18.0504,18.0504,10800.0
2009-03-17 13:55:00,21.54,21.55,21.5,21.51,10600.0,18.0504,18.0588,18.0169,18.0253,10600.0
2009-03-17 14:00:00,21.52,21.54,21.51,21.51,9400.0,18.0337,18.0504,18.0253,18.0253,9400.0
2009-03-17 14:05:00,21.53,21.54,21.51,21.51,7300.0,18.042,18.0504,18.0253,18.0253,7300.0
2009-03-17 14:10:00,21.51,21.57,21.49,21.56,10400.0,18.0253,18.0756,18.0085,18.0672,10400.0
2009-03-17 14:15:00,21.56,21.58,21.54,21.54,11500.0,18.0672,18.0839,18.0504,18.0504,11500.0
2009-03-17 14:20:00,21.54,21.55,21.5,21.52,16500.0,18.0504,18.0588,18.0169,18.0337,16500.0
2009-03-17 14:25:00,21.52,21.53,21.42,21.42,15100.0,18.0337,18.042,17.9499,17.9499,15100.0
2009-03-17 14:30:00,21.42,21.45,21.4,21.44,11300.0,17.9499,17.975,17.9331,17.9666,11300.0
2009-03-17 14:35:00,21.44,21.52,21.44,21.51,13000.0,17.9666,18.0337,17.9666,18.0253,13000.0
2009-03-17 14:40:00,21.52,21.59,21.5,21.58,15700.0,18.0337,18.0923,18.0169,18.0839,15700.0
2009-03-17 14:45:00,21.58,21.62,21.56,21.62,8000.0,18.0839,18.1175,18.0672,18.1175,8000.0
2009-03-17 14:50:00,21.62,21.66,21.61,21.64,9500.0,18.1175,18.151,18.1091,18.1342,9500.0
2009-03-17 14:55:00,21.65,21.65,21.58,21.59,12100.0,18.1426,18.1426,18.0839,18.0923,12100.0
2009-03-17 15:00:00,21.59,21.62,21.58,21.61,12200.0,18.0923,18.1175,18.0839,18.1091,12200.0
2009-03-17 15:05:00,21.61,21.73,21.61,21.72,20400.0,18.1091,18.2096,18.1091,18.2013,20400.0
2009-03-17 15:10:00,21.73,21.73,21.68,21.72,13300.0,18.2096,18.2096,18.1677,18.2013,13300.0
2009-03-17 15:15:00,21.71,21.72,21.68,21.7,11300.0,18.1929,18.2013,18.1677,18.1845,11300.0
2009-03-17 15:20:00,21.69,21.76,21.69,21.73,16500.0,18.1761,18.2348,18.1761,18.2096,16500.0
2009-03-17 15:25:00,21.73,21.74,21.67,21.68,17400.0,18.2096,18.218,18.1594,18.1677,17400.0
2009-03-17 15:30:00,21.68,21.71,21.61,21.67,22400.0,18.1677,18.1929,18.1091,18.1594,22400.0
2009-03-17 15:35:00,21.67,21.69,21.63,21.66,17200.0,18.1594,18.1761,18.1258,18.151,17200.0
2009-03-17 15:40:00,21.68,21.77,21.68,21.76,47700.0,18.1677,18.2432,18.1677,18.2348,47700.0
2009-03-17 15:45:00,21.77,21.77,21.71,21.74,43300.0,18.2432,18.2432,18.1929,18.218,43300.0
2009-03-17 15:50:00,21.74,21.81,21.73,21.8,55300.0,18.218,18.2767,18.2096,18.2683,55300.0
2009-03-17 15:55:00,21.81,21.92,21.8,21.91,152700.0,18.2767,18.3689,18.2683,18.3605,152700.0
2009-03-18 09:30:00,21.58,21.82,21.56,21.66,10700.0,18.0839,18.2851,18.0672,18.151,10700.0
2009-03-18 09:35:00,21.6,21.77,21.58,21.73,6800.0,18.1007,18.2432,18.0839,18.2096,6800.0
2009-03-18 09:40:00,21.72,21.8,21.67,21.8,9700.0,18.2013,18.2683,18.1594,18.2683,9700.0
2009-03-18 09:45:00,21.79,21.79,21.7,21.75,12300.0,18.2599,18.2599,18.1845,18.2264,12300.0
2009-03-18 09:50:00,21.75,21.78,21.73,21.75,25700.0,18.2264,18.2515,18.2096,18.2264,25700.0
2009-03-18 09:55:00,21.75,21.84,21.75,21.83,3400.0,18.2264,18.3018,18.2264,18.2934,3400.0
2009-03-18 10:00:00,21.83,21.86,21.81,21.83,5800.0,18.2934,18.3186,18.2767,18.2934,5800.0
2009-03-18 10:05:00,21.83,21.86,21.75,21.75,7300.0,18.2934,18.3186,18.2264,18.2264,7300.0
2009-03-18 10:10:00,21.76,21.78,21.73,21.78,7000.0,18.2348,18.2515,18.2096,18.2515,7000.0
2009-03-18 10:15:00,21.75,21.78,21.73,21.76,6900.0,18.2264,18.2515,18.2096,18.2348,6900.0
2009-03-18 10:20:00,21.75,21.78,21.74,21.76,8400.0,18.2264,18.2515,18.218,18.2348,8400.0
2009-03-18 10:25:00,21.77,21.8,21.76,21.76,2800.0,18.2432,18.2683,18.2348,18.2348,2800.0
2009-03-18 10:30:00,21.77,21.77,21.75,21.75,11700.0,18.2432,18.2432,18.2264,18.2264,11700.0
2009-03-18 10:35:00,21.75,21.78,21.73,21.77,11700.0,18.2264,18.2515,18.2096,18.2432,11700.0
2009-03-18 10:40:00,21.77,21.77,21.74,21.75,8400.0,18.2432,18.2432,18.218,18.2264,8400.0
2009-03-18 10:45:00,21.75,21.82,21.75,21.8,8800.0,18.2264,18.2851,18.2264,18.2683,8800.0
2009-03-18 10:50:00,21.8,21.82,21.78,21.8,3100.0,18.2683,18.2851,18.2515,18.2683,3100.0
2009-03-18 10:55:00,21.78,21.9,21.78,21.9,10300.0,18.2515,18.3521,18.2515,18.3521,10300.0
2009-03-18 11:00:00,21.9,21.93,21.85,21.86,10100.0,18.3521,18.3772,18.3102,18.3186,10100.0
2009-03-18 11:05:00,21.86,21.91,21.82,21.82,11300.0,18.3186,18.3605,18.2851,18.2851,11300.0
2009-03-18 11:10:00,21.82,21.83,21.76,21.8,9700.0,18.2851,18.2934,18.2348,18.2683,9700.0
2009-03-18 11:15:00,21.79,21.8,21.76,21.77,6000.0,18.2599,18.2683,18.2348,18.2432,6000.0
2009-03-18 11:20:00,21.78,21.78,21.73,21.74,17000.0,18.2515,18.2515,18.2096,18.218,17000.0
2009-03-18 11:25:00,21.74,21.76,21.71,21.73,5400.0,18.218,18.2348,18.1929,18.2096,5400.0
2009-03-18 11:30:00,21.75,21.79,21.75,21.76,13000.0,18.2264,18.2599,18.2264,18.2348,13000.0
2009-03-18 11:35:00,21.76,21.77,21.72,21.74,13700.0,18.2348,18.2432,18.2013,18.218,13700.0
2009-03-18 11:40:00,21.74,21.81,21.74,21.81,9800.0,18.218,18.2767,18.218,18.2767,9800.0
2009-03-18 11:45:00,21.82,21.84,21.81,21.81,10500.0,18.2851,18.3018,18.2767,18.2767,10500.0
2009-03-18 11:50:00,21.81,21.92,21.81,21.9,14000.0,18.2767,18.3689,18.2767,18.3521,14000.0
2009-03-18 11:55:00,21.89,21.92,21.88,21.9,4900.0,18.3437,18.3689,18.3353,18.3521,4900.0
2009-03-18 12:00:00,21.92,21.97,21.92,21.96,9300.0,18.3689,18.4108,18.3689,18.4024,9300.0
2009-03-18 12:05:00,21.95,21.96,21.92,21.94,9600.0,18.394,18.4024,18.3689,18.3856,9600.0
2009-03-18 12:10:00,21.94,21.95,21.91,21.93,7600.0,18.3856,18.394,18.3605,18.3772,7600.0
2009-03-18 12:15:00,21.91,21.98,21.91,21.96,9700.0,18.3605,18.4191,18.3605,18.4024,9700.0
2009-03-18 12:20:00,21.96,21.98,21.92,21.92,7400.0,18.4024,18.4191,18.3689,18.3689,7400.0
2009-03-18 12:25:00,21.93,21.98,21.92,21.98,14400.0,18.3772,18.4191,18.3689,18.4191,14400.0
2009-03-18 12:30:00,21.98,22.0,21.9,21.92,11700.0,18.4191,18.4359,18.3521,18.3689,11700.0
2009-03-18 12:35:00,21.92,21.93,21.89,21.9,10200.0,18.3689,18.3772,18.3437,18.3521,10200.0
2009-03-18 12:40:00,21.89,21.96,21.88,21.96,6700.0,18.3437,18.4024,18.3353,18.4024,6700.0
2009-03-18 12:45:00,21.96,21.96,21.93,21.94,10300.0,18.4024,18.4024,18.3772,18.3856,10300.0
2009-03-18 12:50:00,21.93,21.93,21.88,21.92,13700.0,18.3772,18.3772,18.3353,18.3689,13700.0
2009-03-18 12:55:00,21.94,22.05,21.92,22.02,21800.0,18.3856,18.4778,18.3689,18.4527,21800.0
2009-03-18 13:00:00,22.01,22.01,21.95,21.96,19600.0,18.4443,18.4443,18.394,18.4024,19600.0
2009-03-18 13:05:00,21.97,22.01,21.95,21.99,14500.0,18.4108,18.4443,18.394,18.4275,14500.0
2009-03-18 13:10:00,21.99,22.0,21.96,21.99,11100.0,18.4275,18.4359,18.4024,18.4275,11100.0
2009-03-18 13:15:00,21.99,22.01,21.96,21.98,21200.0,18.4275,18.4443,18.4024,18.4191,21200.0
2009-03-18 13:20:00,21.99,22.05,21.98,22.02,9000.0,18.4275,18.4778,18.4191,18.4527,9000.0
2009-03-18 13:25:00,22.03,22.05,22.02,22.04,11800.0,18.461,18.4778,18.4527,18.4694,11800.0
2009-03-18 13:30:00,22.03,22.05,22.02,22.04,7000.0,18.461,18.4778,18.4527,18.4694,7000.0
2009-03-18 13:35:00,22.05,22.05,22.03,22.05,6000.0,18.4778,18.4778,18.461,18.4778,6000.0
2009-03-18 13:40:00,22.04,22.11,22.04,22.09,17900.0,18.4694,18.5281,18.4694,18.5113,17900.0
2009-03-18 13:45:00,22.1,22.12,22.09,22.11,10600.0,18.5197,18.5365,18.5113,18.5281,10600.0
2009-03-18 13:50:00,22.11,22.15,22.1,22.1,17900.0,18.5281,18.5616,18.5197,18.5197,17900.0
2009-03-18 13:55:00,22.1,22.15,22.09,22.13,23800.0,18.5197,18.5616,18.5113,18.5448,23800.0
2009-03-18 14:00:00,22.13,22.14,22.08,22.1,9600.0,18.5448,18.5532,18.5029,18.5197,9600.0
2009-03-18 14:05:00,22.11,22.16,22.09,22.15,11700.0,18.5281,18.57,18.5113,18.5616,11700.0
2009-03-18 14:10:00,22.13,22.2,22.13,22.16,8100.0,18.5448,18.6035,18.5448,18.57,8100.0
2009-03-18 14:15:00,22.17,22.44,22.16,22.29,45000.0,18.5784,18.8046,18.57,18.6789,45000.0
2009-03-18 14:20:00,22.28,22.66,22.28,22.65,47200.0,18.6705,18.989,18.6705,18.9806,47200.0
2009-03-18 14:25:00,22.65,22.66,22.39,22.42,90400.0,18.9806,18.989,18.7627,18.7879,90400.0
2009-03-18 14:30:00,22.44,22.51,22.32,22.32,58100.0,18.8046,18.8633,18.7041,18.7041,58100.0
2009-03-18 14:35:00,22.33,22.45,22.33,22.4,28300.0,18.7124,18.813,18.7124,18.7711,28300.0
2009-03-18 14:40:00,22.4,22.55,22.39,22.51,25600.0,18.7711,18.8968,18.7627,18.8633,25600.0
2009-03-18 14:45:00,22.52,22.55,22.4,22.55,28300.0,18.8717,18.8968,18.7711,18.8968,28300.0
2009-03-18 14:50:00,22.54,22.6,22.47,22.56,37300.0,18.8884,18.9387,18.8298,18.9052,37300.0
2009-03-18 14:55:00,22.57,22.63,22.53,22.55,23800.0,18.9136,18.9638,18.88,18.8968,23800.0
2009-03-18 15:00:00,22.55,22.56,22.43,22.44,33300.0,18.8968,18.9052,18.7962,18.8046,33300.0
2009-03-18 15:05:00,22.45,22.54,22.41,22.51,28100.0,18.813,18.8884,18.7795,18.8633,28100.0
2009-03-18 15:10:00,22.49,22.57,22.49,22.51,46600.0,18.8465,18.9136,18.8465,18.8633,46600.0
2009-03-18 15:15:00,22.52,22.55,22.37,22.4,34000.0,18.8717,18.8968,18.746,18.7711,34000.0
2009-03-18 15:20:00,22.4,22.4,22.13,22.21,52900.0,18.7711,18.7711,18.5448,18.6119,52900.0
2009-03-18 15:25:00,22.23,22.32,22.23,22.3,35100.0,18.6286,18.7041,18.6286,18.6873,35100.0
2009-03-18 15:30:00,22.31,22.33,22.16,22.25,39100.0,18.6957,18.7124,18.57,18.6454,39100.0
2009-03-18 15:35:00,22.24,22.32,22.17,22.21,39700.0,18.637,18.7041,18.5784,18.6119,39700.0
2009-03-18 15:40:00,22.22,22.39,22.21,22.38,103000.0,18.6203,18.7627,18.6119,18.7543,103000.0
2009-03-18 15:45:00,22.38,22.39,22.27,22.38,59000.0,18.7543,18.7627,18.6622,18.7543,59000.0
2009-03-18 15:50:00,22.38,22.45,22.37,22.44,54700.0,18.7543,18.813,18.746,18.8046,54700.0
2009-03-18 15:55:00,22.44,22.47,22.41,22.45,163100.0,18.8046,18.8298,18.7795,18.813,163100.0
2009-03-19 09:30:00,22.66,22.66,22.5,22.5,21600.0,18.989,18.989,18.8549,18.8549,21600.0
2009-03-19 09:35:00,22.52,22.58,22.46,22.57,18900.0,18.8717,18.9219,18.8214,18.9136,18900.0
2009-03-19 09:40:00,22.57,22.67,22.57,22.65,32000.0,18.9136,18.9974,18.9136,18.9806,32000.0
2009-03-19 09:45:00,22.64,22.78,22.62,22.78,37000.0,18.9722,19.0895,18.9555,19.0895,37000.0
2009-03-19 09:50:00,22.78,22.79,22.6,22.67,58800.0,19.0895,19.0979,18.9387,18.9974,58800.0
2009-03-19 09:55:00,22.65,22.75,22.61,22.61,77200.0,18.9806,19.0644,18.9471,18.9471,77200.0
2009-03-19 10:00:00,22.61,22.64,22.57,22.62,23400.0,18.9471,18.9722,18.9136,18.9555,23400.0
2009-03-19 10:05:00,22.61,22.62,22.54,22.54,20100.0,18.9471,18.9555,18.8884,18.8884,20100.0
2009-03-19 10:10:00,22.55,22.73,22.52,22.71,26400.0,18.8968,19.0476,18.8717,19.0309,26400.0
2009-03-19 10:15:00,22.71,22.73,22.62,22.64,45700.0,19.0309,19.0476,18.9555,18.9722,45700.0
2009-03-19 10:20:00,22.64,22.68,22.59,22.63,17400.0,18.9722,19.0057,18.9303,18.9638,17400.0
2009-03-19 10:25:00,22.61,22.65,22.6,22.6,20500.0,18.9471,18.9806,18.9387,18.9387,20500.0
2009-03-19 10:30:00,22.62,22.67,22.56,22.67,17100.0,18.9555,18.9974,18.9052,18.9974,17100.0
2009-03-19 10:35:00,22.69,22.71,22.65,22.69,13200.0,19.0141,19.0309,18.9806,19.0141,13200.0
2009-03-19 10:40:00,22.7,22.78,22.69,22.72,33300.0,19.0225,19.0895,19.0141,19.0393,33300.0
2009-03-19 10:45:00,22.72,22.73,22.62,22.62,29300.0,19.0393,19.0476,18.9555,18.9555,29300.0
2009-03-19 10:50:00,22.63,22.63,22.48,22.5,22700.0,18.9638,18.9638,18.8381,18.8549,22700.0
2009-03-19 10:55:00,22.5,22.59,22.47,22.57,34500.0,18.8549,18.9303,18.8298,18.9136,34500.0
2009-03-19 11:00:00,22.58,22.65,22.56,22.6,18700.0,18.9219,18.9806,18.9052,18.9387,18700.0
2009-03-19 11:05:00,22.6,22.6,22.55,22.55,14700.0,18.9387,18.9387,18.8968,18.8968,14700.0
2009-03-19 11:10:00,22.55,22.56,22.55,22.56,14400.0,18.8968,18.9052,18.8968,18.9052,14400.0
2009-03-19 11:15:00,22.55,22.64,22.55,22.62,17800.0,18.8968,18.9722,18.8968,18.9555,17800.0
2009-03-19 11:20:00,22.62,22.64,22.6,22.61,15800.0,18.9555,18.9722,18.9387,18.9471,15800.0
2009-03-19 11:25:00,22.61,22.61,22.46,22.47,21500.0,18.9471,18.9471,18.8214,18.8298,21500.0
2009-03-19 11:30:00,22.47,22.49,22.44,22.49,15500.0,18.8298,18.8465,18.8046,18.8465,15500.0
2009-03-19 11:35:00,22.48,22.5,22.46,22.48,12400.0,18.8381,18.8549,18.8214,18.8381,12400.0
2009-03-19 11:40:00,22.46,22.47,22.35,22.37,39000.0,18.8214,18.8298,18.7292,18.746,39000.0
2009-03-19 11:45:00,22.37,22.37,22.31,22.37,19800.0,18.746,18.746,18.6957,18.746,19800.0
2009-03-19 11:50:00,22.37,22.41,22.31,22.41,14800.0,18.746,18.7795,18.6957,18.7795,14800.0
2009-03-19 11:55:00,22.41,22.53,22.4,22.52,23400.0,18.7795,18.88,18.7711,18.8717,23400.0
2009-03-19 12:00:00,22.52,22.54,22.49,22.5,17400.0,18.8717,18.8884,18.8465,18.8549,17400.0
2009-03-19 12:05:00,22.5,22.52,22.49,22.51,11700.0,18.8549,18.8717,18.8465,18.8633,11700.0
2009-03-19 12:10:00,22.51,22.55,22.5,22.53,26900.0,18.8633,18.8968,18.8549,18.88,26900.0
2009-03-19 12:15:00,22.54,22.54,22.46,22.46,19900.0,18.8884,18.8884,18.8214,18.8214,19900.0
2009-03-19 12:20:00,22.46,22.5,22.41,22.5,14100.0,18.8214,18.8549,18.7795,18.8549,14100.0
2009-03-19 12:25:00,22.5,22.53,22.47,22.53,18700.0,18.8549,18.88,18.8298,18.88,18700.0
2009-03-19 12:30:00,22.55,22.6,22.53,22.6,11400.0,18.8968,18.9387,18.88,18.9387,11400.0
2009-03-19 12:35:00,22.6,22.62,22.57,22.59,21400.0,18.9387,18.9555,18.9136,18.9303,21400.0
2009-03-19 12:40:00,22.6,22.62,22.58,22.6,14200.0,18.9387,18.9555,18.9219,18.9387,14200.0
2009-03-19 12:45:00,22.59,22.61,22.57,22.57,19400.0,18.9303,18.9471,18.9136,18.9136,19400.0
2009-03-19 12:50:00,22.58,22.58,22.49,22.51,14300.0,18.9219,18.9219,18.8465,18.8633,14300.0
2009-03-19 12:55:00,22.52,22.6,22.52,22.52,16800.0,18.8717,18.9387,18.8717,18.8717,16800.0
2009-03-19 13:00:00,22.51,22.55,22.5,22.52,22200.0,18.8633,18.8968,18.8549,18.8717,22200.0
2009-03-19 13:05:00,22.52,22.54,22.45,22.46,16400.0,18.8717,18.8884,18.813,18.8214,16400.0
2009-03-19 13:10:00,22.45,22.54,22.44,22.53,16500.0,18.813,18.8884,18.8046,18.88,16500.0
2009-03-19 13:15:00,22.53,22.57,22.53,22.57,17300.0,18.88,18.9136,18.88,18.9136,17300.0
2009-03-19 13:20:00,22.57,22.65,22.57,22.64,12700.0,18.9136,18.9806,18.9136,18.9722,12700.0
2009-03-19 13:25:00,22.65,22.66,22.63,22.64,8100.0,18.9806,18.989,18.9638,18.9722,8100.0
2009-03-19 13:30:00,22.64,22.67,22.6,22.6,16800.0,18.9722,18.9974,18.9387,18.9387,16800.0
2009-03-19 13:35:00,22.61,22.67,22.56,22.67,27400.0,18.9471,18.9974,18.9052,18.9974,27400.0
2009-03-19 13:40:00,22.67,22.7,22.65,22.69,20500.0,18.9974,19.0225,18.9806,19.0141,20500.0
2009-03-19 13:45:00,22.69,22.85,22.69,22.84,60700.0,19.0141,19.1482,19.0141,19.1398,60700.0
2009-03-19 13:50:00,22.83,22.83,22.76,22.77,20700.0,19.1314,19.1314,19.0728,19.0812,20700.0
2009-03-19 13:55:00,22.77,22.77,22.72,22.74,21000.0,19.0812,19.0812,19.0393,19.056,21000.0
2009-03-19 14:00:00,22.74,22.83,22.74,22.79,43000.0,19.056,19.1314,19.056,19.0979,43000.0
2009-03-19 14:05:00,22.79,22.81,22.74,22.77,35000.0,19.0979,19.1147,19.056,19.0812,35000.0
2009-03-19 14:10:00,22.76,22.77,22.74,22.76,14600.0,19.0728,19.0812,19.056,19.0728,14600.0
2009-03-19 14:15:00,22.75,22.76,22.67,22.72,21500.0,19.0644,19.0728,18.9974,19.0393,21500.0
2009-03-19 14:20:00,22.72,22.72,22.63,22.63,45200.0,19.0393,19.0393,18.9638,18.9638,45200.0
2009-03-19 14:25:00,22.63,22.66,22.62,22.64,11500.0,18.9638,18.989,18.9555,18.9722,11500.0
2009-03-19 14:30:00,22.64,22.69,22.62,22.69,18100.0,18.9722,19.0141,18.9555,19.0141,18100.0
2009-03-19 14:35:00,22.68,22.71,22.62,22.64,21800.0,19.0057,19.0309,18.9555,18.9722,21800.0
2009-03-19 14:40:00,22.65,22.66,22.6,22.63,28700.0,18.9806,18.989,18.9387,18.9638,28700.0
2009-03-19 14:45:00,22.62,22.64,22.61,22.62,24600.0,18.9555,18.9722,18.9471,18.9555,24600.0
2009-03-19 14:50:00,22.61,22.61,22.54,22.56,43300.0,18.9471,18.9471,18.8884,18.9052,43300.0
2009-03-19 14:55:00,22.57,22.62,22.55,22.62,31500.0,18.9136,18.9555,18.8968,18.9555,31500.0
2009-03-19 15:00:00,22.61,22.69,22.59,22.65,43200.0,18.9471,19.0141,18.9303,18.9806,43200.0
2009-03-19 15:05:00,22.64,22.67,22.62,22.65,22100.0,18.9722,18.9974,18.9555,18.9806,22100.0
2009-03-19 15:10:00,22.66,22.68,22.61,22.66,22400.0,18.989,19.0057,18.9471,18.989,22400.0
2009-03-19 15:15:00,22.66,22.69,22.66,22.68,21700.0,18.989,19.0141,18.989,19.0057,21700.0
2009-03-19 15:20:00,22.68,22.69,22.64,22.65,31700.0,19.0057,19.0141,18.9722,18.9806,31700.0
2009-03-19 15:25:00,22.66,22.66,22.6,22.66,42100.0,18.989,18.989,18.9387,18.989,42100.0
2009-03-19 15:30:00,22.66,22.77,22.65,22.73,42300.0,18.989,19.0812,18.9806,19.0476,42300.0
2009-03-19 15:35:00,22.73,22.74,22.63,22.63,40700.0,19.0476,19.056,18.9638,18.9638,40700.0
2009-03-19 15:40:00,22.63,22.63,22.58,22.62,86200.0,18.9638,18.9638,18.9219,18.9555,86200.0
2009-03-19 15:45:00,22.63,22.66,22.59,22.61,79300.0,18.9638,18.989,18.9303,18.9471,79300.0
2009-03-19 15:50:00,22.61,22.63,22.54,22.56,53900.0,18.9471,18.9638,18.8884,18.9052,53900.0
2009-03-19 15:55:00,22.56,22.6,22.55,22.58,153900.0,18.9052,18.9387,18.8968,18.9219,153900.0
2009-03-20 09:30:00,22.66,22.91,22.66,22.91,234800.0,18.989,19.1985,18.989,19.1985,234800.0
2009-03-20 09:35:00,22.95,23.0,22.85,22.98,24400.0,19.232,19.2739,19.1482,19.2571,24400.0
2009-03-20 09:40:00,22.96,23.02,22.92,23.0,29900.0,19.2404,19.2907,19.2069,19.2739,29900.0
2009-03-20 09:45:00,23.0,23.14,22.97,23.08,12800.0,19.2739,19.3912,19.2488,19.3409,12800.0
2009-03-20 09:50:00,23.08,23.12,23.0,23.02,13500.0,19.3409,19.3745,19.2739,19.2907,13500.0
2009-03-20 09:55:00,23.02,23.02,22.87,22.97,20500.0,19.2907,19.2907,19.165,19.2488,20500.0
2009-03-20 10:00:00,22.97,23.0,22.93,22.94,9900.0,19.2488,19.2739,19.2152,19.2236,9900.0
2009-03-20 10:05:00,22.95,22.99,22.86,22.92,12100.0,19.232,19.2655,19.1566,19.2069,12100.0
2009-03-20 10:10:00,22.93,22.93,22.89,22.89,19100.0,19.2152,19.2152,19.1817,19.1817,19100.0
2009-03-20 10:15:00,22.87,22.92,22.85,22.85,6200.0,19.165,19.2069,19.1482,19.1482,6200.0
2009-03-20 10:20:00,22.83,22.88,22.8,22.88,4200.0,19.1314,19.1733,19.1063,19.1733,4200.0
2009-03-20 10:25:00,22.88,22.94,22.85,22.94,4400.0,19.1733,19.2236,19.1482,19.2236,4400.0
2009-03-20 10:30:00,22.92,22.94,22.87,22.88,5200.0,19.2069,19.2236,19.165,19.1733,5200.0
2009-03-20 10:35:00,22.88,22.88,22.78,22.8,8900.0,19.1733,19.1733,19.0895,19.1063,8900.0
2009-03-20 10:40:00,22.8,22.8,22.74,22.76,9100.0,19.1063,19.1063,19.056,19.0728,9100.0
2009-03-20 10:45:00,22.76,22.8,22.75,22.77,8200.0,19.0728,19.1063,19.0644,19.0812,8200.0
2009-03-20 10:50:00,22.76,22.82,22.74,22.82,14600.0,19.0728,19.1231,19.056,19.1231,14600.0
2009-03-20 10:55:00,22.82,22.87,22.81,22.86,3100.0,19.1231,19.165,19.1147,19.1566,3100.0
2009-03-20 11:00:00,22.86,22.86,22.81,22.83,8000.0,19.1566,19.1566,19.1147,19.1314,8000.0
2009-03-20 11:05:00,22.81,22.86,22.8,22.86,20900.0,19.1147,19.1566,19.1063,19.1566,20900.0
2009-03-20 11:10:00,22.84,22.85,22.84,22.84,12500.0,19.1398,19.1482,19.1398,19.1398,12500.0
2009-03-20 11:15:00,22.84,22.85,22.84,22.84,14100.0,19.1398,19.1482,19.1398,19.1398,14100.0
2009-03-20 11:20:00,22.84,22.85,22.84,22.84,9000.0,19.1398,19.1482,19.1398,19.1398,9000.0
2009-03-20 11:25:00,22.84,22.87,22.84,22.86,10900.0,19.1398,19.165,19.1398,19.1566,10900.0
2009-03-20 11:30:00,22.87,22.87,22.85,22.86,4000.0,19.165,19.165,19.1482,19.1566,4000.0
2009-03-20 11:35:00,22.87,22.91,22.86,22.9,10700.0,19.165,19.1985,19.1566,19.1901,10700.0
2009-03-20 11:40:00,22.91,22.95,22.91,22.95,17300.0,19.1985,19.232,19.1985,19.232,17300.0
2009-03-20 11:45:00,22.93,22.93,22.85,22.86,9600.0,19.2152,19.2152,19.1482,19.1566,9600.0
2009-03-20 11:50:00,22.86,22.89,22.84,22.88,8900.0,19.1566,19.1817,19.1398,19.1733,8900.0
2009-03-20 11:55:00,22.87,22.87,22.84,22.86,5600.0,19.165,19.165,19.1398,19.1566,5600.0
2009-03-20 12:00:00,22.86,22.87,22.84,22.85,12600.0,19.1566,19.165,19.1398,19.1482,12600.0
2009-03-20 12:05:00,22.85,22.88,22.85,22.87,5400.0,19.1482,19.1733,19.1482,19.165,5400.0
2009-03-20 12:10:00,22.87,22.93,22.87,22.93,7500.0,19.165,19.2152,19.165,19.2152,7500.0
2009-03-20 12:15:00,22.92,22.94,22.88,22.94,8600.0,19.2069,19.2236,19.1733,19.2236,8600.0
2009-03-20 12:20:00,22.94,22.95,22.89,22.91,17000.0,19.2236,19.232,19.1817,19.1985,17000.0
2009-03-20 12:25:00,22.91,22.92,22.9,22.91,4100.0,19.1985,19.2069,19.1901,19.1985,4100.0
2009-03-20 12:30:00,22.9,22.97,22.9,22.95,14100.0,19.1901,19.2488,19.1901,19.232,14100.0
2009-03-20 12:35:00,22.95,22.95,22.93,22.94,19200.0,19.232,19.232,19.2152,19.2236,19200.0
2009-03-20 12:40:00,22.94,22.95,22.89,22.91,13900.0,19.2236,19.232,19.1817,19.1985,13900.0
2009-03-20 12:45:00,22.9,22.91,22.86,22.87,16800.0,19.1901,19.1985,19.1566,19.165,16800.0
2009-03-20 12:50:00,22.87,22.87,22.74,22.76,13100.0,19.165,19.165,19.056,19.0728,13100.0
2009-03-20 12:55:00,22.75,22.75,22.69,22.73,9600.0,19.0644,19.0644,19.0141,19.0476,9600.0
2009-03-20 13:00:00,22.72,22.74,22.7,22.7,10600.0,19.0393,19.056,19.0225,19.0225,10600.0
2009-03-20 13:05:00,22.7,22.71,22.65,22.65,14000.0,19.0225,19.0309,18.9806,18.9806,14000.0
2009-03-20 13:10:00,22.65,22.65,22.62,22.64,8700.0,18.9806,18.9806,18.9555,18.9722,8700.0
2009-03-20 13:15:00,22.65,22.65,22.6,22.6,6900.0,18.9806,18.9806,18.9387,18.9387,6900.0
2009-03-20 13:20:00,22.6,22.6,22.51,22.53,16600.0,18.9387,18.9387,18.8633,18.88,16600.0
2009-03-20 13:25:00,22.53,22.54,22.51,22.54,8000.0,18.88,18.8884,18.8633,18.8884,8000.0
2009-03-20 13:30:00,22.52,22.55,22.52,22.54,8000.0,18.8717,18.8968,18.8717,18.8884,8000.0
2009-03-20 13:35:00,22.54,22.54,22.49,22.5,15500.0,18.8884,18.8884,18.8465,18.8549,15500.0
2009-03-20 13:40:00,22.51,22.53,22.49,22.53,11700.0,18.8633,18.88,18.8465,18.88,11700.0
2009-03-20 13:45:00,22.52,22.52,22.46,22.47,4300.0,18.8717,18.8717,18.8214,18.8298,4300.0
2009-03-20 13:50:00,22.48,22.52,22.42,22.44,8700.0,18.8381,18.8717,18.7879,18.8046,8700.0
2009-03-20 13:55:00,22.44,22.48,22.41,22.41,16000.0,18.8046,18.8381,18.7795,18.7795,16000.0
2009-03-20 14:00:00,22.43,22.43,22.37,22.39,18000.0,18.7962,18.7962,18.746,18.7627,18000.0
2009-03-20 14:05:00,22.38,22.38,22.34,22.35,24600.0,18.7543,18.7543,18.7208,18.7292,24600.0
2009-03-20 14:10:00,22.34,22.4,22.33,22.4,26300.0,18.7208,18.7711,18.7124,18.7711,26300.0
2009-03-20 14:15:00,22.4,22.42,22.38,22.38,19900.0,18.7711,18.7879,18.7543,18.7543,19900.0
2009-03-20 14:20:00,22.38,22.39,22.35,22.37,9000.0,18.7543,18.7627,18.7292,18.746,9000.0
2009-03-20 14:25:00,22.37,22.42,22.34,22.39,18300.0,18.746,18.7879,18.7208,18.7627,18300.0
2009-03-20 14:30:00,22.4,22.44,22.4,22.4,12600.0,18.7711,18.8046,18.7711,18.7711,12600.0
2009-03-20 14:35:00,22.4,22.4,22.37,22.4,9800.0,18.7711,18.7711,18.746,18.7711,9800.0
2009-03-20 14:40:00,22.4,22.4,22.3,22.33,13600.0,18.7711,18.7711,18.6873,18.7124,13600.0
2009-03-20 14:45:00,22.33,22.4,22.32,22.38,11600.0,18.7124,18.7711,18.7041,18.7543,11600.0
2009-03-20 14:50:00,22.4,22.4,22.36,22.37,8700.0,18.7711,18.7711,18.7376,18.746,8700.0
2009-03-20 14:55:00,22.37,22.46,22.35,22.46,17200.0,18.746,18.8214,18.7292,18.8214,17200.0
2009-03-20 15:00:00,22.45,22.49,22.44,22.44,12300.0,18.813,18.8465,18.8046,18.8046,12300.0
2009-03-20 15:05:00,22.45,22.49,22.44,22.47,7600.0,18.813,18.8465,18.8046,18.8298,7600.0
2009-03-20 15:10:00,22.47,22.54,22.46,22.47,12700.0,18.8298,18.8884,18.8214,18.8298,12700.0
2009-03-20 15:15:00,22.46,22.47,22.43,22.45,14400.0,18.8214,18.8298,18.7962,18.813,14400.0
2009-03-20 15:20:00,22.44,22.55,22.44,22.55,14900.0,18.8046,18.8968,18.8046,18.8968,14900.0
2009-03-20 15:25:00,22.55,22.56,22.51,22.51,22300.0,18.8968,18.9052,18.8633,18.8633,22300.0
2009-03-20 15:30:00,22.51,22.61,22.5,22.61,27100.0,18.8633,18.9471,18.8549,18.9471,27100.0
2009-03-20 15:35:00,22.61,22.62,22.52,22.53,36100.0,18.9471,18.9555,18.8717,18.88,36100.0
2009-03-20 15:40:00,22.54,22.55,22.46,22.47,78400.0,18.8884,18.8968,18.8214,18.8298,78400.0
2009-03-20 15:45:00,22.48,22.49,22.38,22.38,55500.0,18.8381,18.8465,18.7543,18.7543,55500.0
2009-03-20 15:50:00,22.39,22.4,22.37,22.38,55800.0,18.7627,18.7711,18.746,18.7543,55800.0
2009-03-20 15:55:00,22.37,22.39,22.35,22.36,129900.0,18.746,18.7627,18.7292,18.7376,129900.0
2009-03-23 09:30:00,22.88,22.88,22.75,22.81,8300.0,19.1733,19.1733,19.0644,19.1147,8300.0
2009-03-23 09:35:00,22.81,23.02,22.77,23.0,13000.0,19.1147,19.2907,19.0812,19.2739,13000.0
2009-03-23 09:40:00,22.98,22.99,22.86,22.86,12600.0,19.2571,19.2655,19.1566,19.1566,12600.0
2009-03-23 09:45:00,22.85,22.88,22.77,22.77,17000.0,19.1482,19.1733,19.0812,19.0812,17000.0
2009-03-23 09:50:00,22.74,22.78,22.61,22.78,12900.0,19.056,19.0895,18.9471,19.0895,12900.0
2009-03-23 09:55:00,22.79,22.83,22.74,22.82,6700.0,19.0979,19.1314,19.056,19.1231,6700.0
2009-03-23 10:00:00,22.82,22.92,22.82,22.89,18200.0,19.1231,19.2069,19.1231,19.1817,18200.0
2009-03-23 10:05:00,22.88,22.94,22.86,22.9,9800.0,19.1733,19.2236,19.1566,19.1901,9800.0
2009-03-23 10:10:00,22.87,22.9,22.85,22.88,9500.0,19.165,19.1901,19.1482,19.1733,9500.0
2009-03-23 10:15:00,22.88,22.96,22.88,22.9,18500.0,19.1733,19.2404,19.1733,19.1901,18500.0
2009-03-23 10:20:00,22.91,22.96,22.88,22.9,16100.0,19.1985,19.2404,19.1733,19.1901,16100.0
2009-03-23 10:25:00,22.91,22.96,22.9,22.96,9100.0,19.1985,19.2404,19.1901,19.2404,9100.0
2009-03-23 10:30:00,22.95,23.0,22.94,22.96,7300.0,19.232,19.2739,19.2236,19.2404,7300.0
2009-03-23 10:35:00,22.97,23.03,22.96,22.96,11000.0,19.2488,19.299,19.2404,19.2404,11000.0
2009-03-23 10:40:00,22.94,22.98,22.94,22.97,12800.0,19.2236,19.2571,19.2236,19.2488,12800.0
2009-03-23 10:45:00,22.97,22.98,22.94,22.98,7100.0,19.2488,19.2571,19.2236,19.2571,7100.0
2009-03-23 10:50:00,22.99,23.03,22.97,23.0,20500.0,19.2655,19.299,19.2488,19.2739,20500.0
2009-03-23 10:55:00,23.02,23.07,23.0,23.04,13700.0,19.2907,19.3326,19.2739,19.3074,13700.0
2009-03-23 11:00:00,23.03,23.08,23.03,23.05,8400.0,19.299,19.3409,19.299,19.3158,8400.0
2009-03-23 11:05:00,23.05,23.11,23.05,23.11,9300.0,19.3158,19.3661,19.3158,19.3661,9300.0
2009-03-23 11:10:00,23.11,23.16,23.08,23.15,17800.0,19.3661,19.408,19.3409,19.3996,17800.0
2009-03-23 11:15:00,23.15,23.17,23.13,23.13,9100.0,19.3996,19.4164,19.3828,19.3828,9100.0
2009-03-23 11:20:00,23.14,23.17,23.12,23.16,14100.0,19.3912,19.4164,19.3745,19.408,14100.0
2009-03-23 11:25:00,23.16,23.18,23.14,23.17,6800.0,19.408,19.4247,19.3912,19.4164,6800.0
2009-03-23 11:30:00,23.17,23.22,23.17,23.21,7600.0,19.4164,19.4583,19.4164,19.4499,7600.0
2009-03-23 11:35:00,23.21,23.22,23.18,23.18,6000.0,19.4499,19.4583,19.4247,19.4247,6000.0
2009-03-23 11:40:00,23.18,23.23,23.18,23.2,8800.0,19.4247,19.4666,19.4247,19.4415,8800.0
2009-03-23 11:45:00,23.21,23.28,23.21,23.25,15500.0,19.4499,19.5085,19.4499,19.4834,15500.0
2009-03-23 11:50:00,23.27,23.34,23.26,23.33,19900.0,19.5002,19.5588,19.4918,19.5504,19900.0
2009-03-23 11:55:00,23.33,23.39,23.32,23.38,24800.0,19.5504,19.6007,19.5421,19.5923,24800.0
2009-03-23 12:00:00,23.39,23.39,23.38,23.38,13100.0,19.6007,19.6007,19.5923,19.5923,13100.0
2009-03-23 12:05:00,23.38,23.4,23.38,23.4,12100.0,19.5923,19.6091,19.5923,19.6091,12100.0
2009-03-23 12:10:00,23.4,23.42,23.4,23.42,14500.0,19.6091,19.6259,19.6091,19.6259,14500.0
2009-03-23 12:15:00,23.42,23.42,23.41,23.41,13700.0,19.6259,19.6259,19.6175,19.6175,13700.0
2009-03-23 12:20:00,23.41,23.42,23.37,23.37,12300.0,19.6175,19.6259,19.584,19.584,12300.0
2009-03-23 12:25:00,23.37,23.39,23.37,23.39,11200.0,19.584,19.6007,19.584,19.6007,11200.0
2009-03-23 12:30:00,23.39,23.41,23.38,23.39,6400.0,19.6007,19.6175,19.5923,19.6007,6400.0
2009-03-23 12:35:00,23.39,23.4,23.37,23.39,6500.0,19.6007,19.6091,19.584,19.6007,6500.0
2009-03-23 12:40:00,23.39,23.4,23.37,23.38,9100.0,19.6007,19.6091,19.584,19.5923,9100.0
2009-03-23 12:45:00,23.37,23.39,23.37,23.38,7100.0,19.584,19.6007,19.584,19.5923,7100.0
2009-03-23 12:50:00,23.38,23.39,23.36,23.37,8600.0,19.5923,19.6007,19.5756,19.584,8600.0
2009-03-23 12:55:00,23.37,23.37,23.33,23.34,9300.0,19.584,19.584,19.5504,19.5588,9300.0
2009-03-23 13:00:00,23.34,23.34,23.3,23.3,9700.0,19.5588,19.5588,19.5253,19.5253,9700.0
2009-03-23 13:05:00,23.31,23.32,23.3,23.31,4000.0,19.5337,19.5421,19.5253,19.5337,4000.0
2009-03-23 13:10:00,23.32,23.41,23.32,23.41,23700.0,19.5421,19.6175,19.5421,19.6175,23700.0
2009-03-23 13:15:00,23.41,23.42,23.37,23.37,18000.0,19.6175,19.6259,19.584,19.584,18000.0
2009-03-23 13:20:00,23.38,23.39,23.36,23.37,17300.0,19.5923,19.6007,19.5756,19.584,17300.0
2009-03-23 13:25:00,23.36,23.36,23.23,23.25,17500.0,19.5756,19.5756,19.4666,19.4834,17500.0
2009-03-23 13:30:00,23.25,23.26,23.21,23.22,11600.0,19.4834,19.4918,19.4499,19.4583,11600.0
2009-03-23 13:35:00,23.23,23.24,23.19,23.21,6900.0,19.4666,19.475,19.4331,19.4499,6900.0
2009-03-23 13:40:00,23.21,23.23,23.2,23.22,6200.0,19.4499,19.4666,19.4415,19.4583,6200.0
2009-03-23 13:45:00,23.22,23.26,23.21,23.25,6800.0,19.4583,19.4918,19.4499,19.4834,6800.0
2009-03-23 13:50:00,23.26,23.28,23.26,23.27,9400.0,19.4918,19.5085,19.4918,19.5002,9400.0
2009-03-23 13:55:00,23.27,23.28,23.23,23.25,8900.0,19.5002,19.5085,19.4666,19.4834,8900.0
2009-03-23 14:00:00,23.25,23.32,23.25,23.3,10100.0,19.4834,19.5421,19.4834,19.5253,10100.0
2009-03-23 14:05:00,23.3,23.31,23.28,23.29,12200.0,19.5253,19.5337,19.5085,19.5169,12200.0
2009-03-23 14:10:00,23.3,23.3,23.22,23.24,11700.0,19.5253,19.5253,19.4583,19.475,11700.0
2009-03-23 14:15:00,23.24,23.27,23.24,23.25,12900.0,19.475,19.5002,19.475,19.4834,12900.0
2009-03-23 14:20:00,23.24,23.26,23.24,23.25,9800.0,19.475,19.4918,19.475,19.4834,9800.0
2009-03-23 14:25:00,23.26,23.3,23.25,23.29,28900.0,19.4918,19.5253,19.4834,19.5169,28900.0
2009-03-23 14:30:00,23.29,23.3,23.29,23.3,20600.0,19.5169,19.5253,19.5169,19.5253,20600.0
2009-03-23 14:35:00,23.3,23.31,23.29,23.3,11300.0,19.5253,19.5337,19.5169,19.5253,11300.0
2009-03-23 14:40:00,23.3,23.31,23.28,23.31,19200.0,19.5253,19.5337,19.5085,19.5337,19200.0
2009-03-23 14:45:00,23.3,23.43,23.3,23.43,54100.0,19.5253,19.6342,19.5253,19.6342,54100.0
2009-03-23 14:50:00,23.42,23.53,23.42,23.53,62700.0,19.6259,19.718,19.6259,19.718,62700.0
2009-03-23 14:55:00,23.53,23.59,23.51,23.57,26800.0,19.718,19.7683,19.7013,19.7516,26800.0
2009-03-23 15:00:00,23.57,23.58,23.54,23.55,39400.0,19.7516,19.7599,19.7264,19.7348,39400.0
2009-03-23 15:05:00,23.56,23.58,23.54,23.54,28800.0,19.7432,19.7599,19.7264,19.7264,28800.0
2009-03-23 15:10:00,23.54,23.59,23.54,23.59,32200.0,19.7264,19.7683,19.7264,19.7683,32200.0
2009-03-23 15:15:00,23.59,23.66,23.59,23.65,28600.0,19.7683,19.827,19.7683,19.8186,28600.0
2009-03-23 15:20:00,23.65,23.71,23.65,23.7,44800.0,19.8186,19.8689,19.8186,19.8605,44800.0
2009-03-23 15:25:00,23.71,23.73,23.69,23.72,41900.0,19.8689,19.8856,19.8521,19.8773,41900.0
2009-03-23 15:30:00,23.73,23.76,23.7,23.7,35500.0,19.8856,19.9108,19.8605,19.8605,35500.0
2009-03-23 15:35:00,23.7,23.77,23.7,23.77,61800.0,19.8605,19.9192,19.8605,19.9192,61800.0
2009-03-23 15:40:00,23.77,23.85,23.77,23.84,99500.0,19.9192,19.9862,19.9192,19.9778,99500.0
2009-03-23 15:45:00,23.84,23.94,23.84,23.94,100700.0,19.9778,20.0616,19.9778,20.0616,100700.0
2009-03-23 15:50:00,23.93,24.08,23.93,24.07,140600.0,20.0532,20.1789,20.0532,20.1705,140600.0
2009-03-23 15:55:00,24.08,24.16,24.05,24.15,284200.0,20.1789,20.246,20.1538,20.2376,284200.0
2009-03-24 09:30:00,23.55,23.92,23.5,23.88,25900.0,19.7348,20.0448,19.6929,20.0113,25900.0
2009-03-24 09:35:00,23.88,23.88,23.71,23.77,18000.0,20.0113,20.0113,19.8689,19.9192,18000.0
2009-03-24 09:40:00,23.79,23.79,23.7,23.77,15100.0,19.9359,19.9359,19.8605,19.9192,15100.0
2009-03-24 09:45:00,23.74,23.74,23.62,23.71,17800.0,19.894,19.894,19.7935,19.8689,17800.0
2009-03-24 09:50:00,23.7,23.76,23.7,23.73,12000.0,19.8605,19.9108,19.8605,19.8856,12000.0
2009-03-24 09:55:00,23.74,23.88,23.73,23.87,12700.0,19.894,20.0113,19.8856,20.003,12700.0
2009-03-24 10:00:00,23.86,24.01,23.86,23.95,18500.0,19.9946,20.1203,19.9946,20.07,18500.0
2009-03-24 10:05:00,23.95,23.96,23.83,23.85,15700.0,20.07,20.0784,19.9694,19.9862,15700.0
2009-03-24 10:10:00,23.83,23.87,23.79,23.79,20400.0,19.9694,20.003,19.9359,19.9359,20400.0
2009-03-24 10:15:00,23.78,23.85,23.66,23.66,11000.0,19.9275,19.9862,19.827,19.827,11000.0
2009-03-24 10:20:00,23.67,23.7,23.62,23.66,8200.0,19.8354,19.8605,19.7935,19.827,8200.0
2009-03-24 10:25:00,23.66,23.77,23.63,23.63,14500.0,19.827,19.9192,19.8018,19.8018,14500.0
2009-03-24 10:30:00,23.63,23.65,23.58,23.64,10600.0,19.8018,19.8186,19.7599,19.8102,10600.0
2009-03-24 10:35:00,23.63,23.65,23.59,23.65,8100.0,19.8018,19.8186,19.7683,19.8186,8100.0
2009-03-24 10:40:00,23.63,23.73,23.63,23.64,8000.0,19.8018,19.8856,19.8018,19.8102,8000.0
2009-03-24 10:45:00,23.59,23.6,23.55,23.57,8700.0,19.7683,19.7767,19.7348,19.7516,8700.0
2009-03-24 10:50:00,23.59,23.62,23.57,23.59,7600.0,19.7683,19.7935,19.7516,19.7683,7600.0
2009-03-24 10:55:00,23.59,23.64,23.58,23.61,8400.0,19.7683,19.8102,19.7599,19.7851,8400.0
2009-03-24 11:00:00,23.6,23.67,23.55,23.65,7900.0,19.7767,19.8354,19.7348,19.8186,7900.0
2009-03-24 11:05:00,23.64,23.68,23.63,23.67,6600.0,19.8102,19.8437,19.8018,19.8354,6600.0
2009-03-24 11:10:00,23.68,23.76,23.68,23.75,4700.0,19.8437,19.9108,19.8437,19.9024,4700.0
2009-03-24 11:15:00,23.74,23.75,23.72,23.73,3600.0,19.894,19.9024,19.8773,19.8856,3600.0
2009-03-24 11:20:00,23.73,23.78,23.73,23.78,8500.0,19.8856,19.9275,19.8856,19.9275,8500.0
2009-03-24 11:25:00,23.79,23.82,23.77,23.78,9500.0,19.9359,19.9611,19.9192,19.9275,9500.0
2009-03-24 11:30:00,23.77,23.78,23.73,23.73,7700.0,19.9192,19.9275,19.8856,19.8856,7700.0
2009-03-24 11:35:00,23.73,23.76,23.71,23.73,12000.0,19.8856,19.9108,19.8689,19.8856,12000.0
2009-03-24 11:40:00,23.73,23.73,23.68,23.68,7200.0,19.8856,19.8856,19.8437,19.8437,7200.0
2009-03-24 11:45:00,23.68,23.69,23.65,23.67,7500.0,19.8437,19.8521,19.8186,19.8354,7500.0
2009-03-24 11:50:00,23.68,23.7,23.64,23.68,9500.0,19.8437,19.8605,19.8102,19.8437,9500.0
2009-03-24 11:55:00,23.67,23.69,23.66,23.67,4300.0,19.8354,19.8521,19.827,19.8354,4300.0
2009-03-24 12:00:00,23.67,23.67,23.62,23.62,5700.0,19.8354,19.8354,19.7935,19.7935,5700.0
2009-03-24 12:05:00,23.63,23.64,23.62,23.62,6700.0,19.8018,19.8102,19.7935,19.7935,6700.0
2009-03-24 12:10:00,23.62,23.66,23.59,23.66,9600.0,19.7935,19.827,19.7683,19.827,9600.0
2009-03-24 12:15:00,23.66,23.72,23.66,23.7,5200.0,19.827,19.8773,19.827,19.8605,5200.0
2009-03-24 12:20:00,23.7,23.7,23.68,23.7,4200.0,19.8605,19.8605,19.8437,19.8605,4200.0
2009-03-24 12:25:00,23.7,23.72,23.69,23.72,3900.0,19.8605,19.8773,19.8521,19.8773,3900.0
2009-03-24 12:30:00,23.72,23.76,23.72,23.75,6400.0,19.8773,19.9108,19.8773,19.9024,6400.0
2009-03-24 12:35:00,23.76,23.77,23.72,23.72,4900.0,19.9108,19.9192,19.8773,19.8773,4900.0
2009-03-24 12:40:00,23.72,23.74,23.71,23.72,8600.0,19.8773,19.894,19.8689,19.8773,8600.0
2009-03-24 12:45:00,23.71,23.79,23.71,23.79,11700.0,19.8689,19.9359,19.8689,19.9359,11700.0
2009-03-24 12:50:00,23.78,23.84,23.77,23.84,7200.0,19.9275,19.9778,19.9192,19.9778,7200.0
2009-03-24 12:55:00,23.83,23.84,23.81,23.82,6000.0,19.9694,19.9778,19.9527,19.9611,6000.0
2009-03-24 13:00:00,23.82,23.84,23.81,23.81,7600.0,19.9611,19.9778,19.9527,19.9527,7600.0
2009-03-24 13:05:00,23.8,23.81,23.74,23.78,23400.0,19.9443,19.9527,19.894,19.9275,23400.0
2009-03-24 13:10:00,23.78,23.82,23.75,23.8,5900.0,19.9275,19.9611,19.9024,19.9443,5900.0
2009-03-24 13:15:00,23.79,23.85,23.78,23.8,12800.0,19.9359,19.9862,19.9275,19.9443,12800.0
2009-03-24 13:20:00,23.81,23.84,23.8,23.84,8500.0,19.9527,19.9778,19.9443,19.9778,8500.0
2009-03-24 13:25:00,23.83,23.87,23.83,23.86,7000.0,19.9694,20.003,19.9694,19.9946,7000.0
2009-03-24 13:30:00,23.85,23.87,23.78,23.79,9600.0,19.9862,20.003,19.9275,19.9359,9600.0
2009-03-24 13:35:00,23.79,23.8,23.75,23.75,12400.0,19.9359,19.9443,19.9024,19.9024,12400.0
2009-03-24 13:40:00,23.75,23.79,23.75,23.78,6000.0,19.9024,19.9359,19.9024,19.9275,6000.0
2009-03-24 13:45:00,23.79,23.8,23.75,23.75,7700.0,19.9359,19.9443,19.9024,19.9024,7700.0
2009-03-24 13:50:00,23.75,23.75,23.7,23.71,11200.0,19.9024,19.9024,19.8605,19.8689,11200.0
2009-03-24 13:55:00,23.72,23.76,23.71,23.75,10000.0,19.8773,19.9108,19.8689,19.9024,10000.0
2009-03-24 14:00:00,23.76,23.79,23.75,23.75,8400.0,19.9108,19.9359,19.9024,19.9024,8400.0
2009-03-24 14:05:00,23.75,23.85,23.75,23.85,11200.0,19.9024,19.9862,19.9024,19.9862,11200.0
2009-03-24 14:10:00,23.84,23.86,23.76,23.77,16100.0,19.9778,19.9946,19.9108,19.9192,16100.0
2009-03-24 14:15:00,23.77,23.84,23.76,23.83,16600.0,19.9192,19.9778,19.9108,19.9694,16600.0
2009-03-24 14:20:00,23.84,23.87,23.83,23.85,7900.0,19.9778,20.003,19.9694,19.9862,7900.0
2009-03-24 14:25:00,23.86,23.86,23.77,23.78,14300.0,19.9946,19.9946,19.9192,19.9275,14300.0
2009-03-24 14:30:00,23.77,23.81,23.74,23.76,10800.0,19.9192,19.9527,19.894,19.9108,10800.0
2009-03-24 14:35:00,23.75,23.81,23.74,23.8,11600.0,19.9024,19.9527,19.894,19.9443,11600.0
2009-03-24 14:40:00,23.8,23.85,23.8,23.83,10300.0,19.9443,19.9862,19.9443,19.9694,10300.0
2009-03-24 14:45:00,23.82,23.85,23.8,23.81,10000.0,19.9611,19.9862,19.9443,19.9527,10000.0
2009-03-24 14:50:00,23.8,23.83,23.72,23.74,14900.0,19.9443,19.9694,19.8773,19.894,14900.0
2009-03-24 14:55:00,23.74,23.78,23.72,23.78,8000.0,19.894,19.9275,19.8773,19.9275,8000.0
2009-03-24 15:00:00,23.78,23.82,23.78,23.79,7100.0,19.9275,19.9611,19.9275,19.9359,7100.0
2009-03-24 15:05:00,23.78,23.78,23.68,23.69,16800.0,19.9275,19.9275,19.8437,19.8521,16800.0
2009-03-24 15:10:00,23.69,23.7,23.67,23.69,11200.0,19.8521,19.8605,19.8354,19.8521,11200.0
2009-03-24 15:15:00,23.69,23.75,23.69,23.72,10500.0,19.8521,19.9024,19.8521,19.8773,10500.0
2009-03-24 15:20:00,23.73,23.77,23.72,23.73,14200.0,19.8856,19.9192,19.8773,19.8856,14200.0
2009-03-24 15:25:00,23.73,23.75,23.68,23.74,13800.0,19.8856,19.9024,19.8437,19.894,13800.0
2009-03-24 15:30:00,23.74,23.77,23.72,23.75,20400.0,19.894,19.9192,19.8773,19.9024,20400.0
2009-03-24 15:35:00,23.75,23.86,23.75,23.84,37300.0,19.9024,19.9946,19.9024,19.9778,37300.0
2009-03-24 15:40:00,23.84,23.86,23.78,23.79,78700.0,19.9778,19.9946,19.9275,19.9359,78700.0
2009-03-24 15:45:00,23.8,23.82,23.77,23.78,41600.0,19.9443,19.9611,19.9192,19.9275,41600.0
2009-03-24 15:50:00,23.77,23.78,23.63,23.64,74400.0,19.9192,19.9275,19.8018,19.8102,74400.0
2009-03-24 15:55:00,23.63,23.65,23.56,23.56,212500.0,19.8018,19.8186,19.7432,19.7432,212500.0
2009-03-25 09:30:00,23.73,23.84,23.68,23.81,6700.0,19.8856,19.9778,19.8437,19.9527,6700.0
2009-03-25 09:35:00,23.77,23.87,23.72,23.83,8400.0,19.9192,20.003,19.8773,19.9694,8400.0
2009-03-25 09:40:00,23.83,23.95,23.8,23.84,12800.0,19.9694,20.07,19.9443,19.9778,12800.0
2009-03-25 09:45:00,23.8,23.82,23.76,23.79,16000.0,19.9443,19.9611,19.9108,19.9359,16000.0
2009-03-25 09:50:00,23.8,23.91,23.8,23.91,11600.0,19.9443,20.0365,19.9443,20.0365,11600.0
2009-03-25 09:55:00,23.92,24.02,23.9,24.0,12300.0,20.0448,20.1286,20.0281,20.1119,12300.0
2009-03-25 10:00:00,24.01,24.17,24.0,24.14,20400.0,20.1203,20.2543,20.1119,20.2292,20400.0
2009-03-25 10:05:00,24.14,24.25,24.13,24.25,19600.0,20.2292,20.3214,20.2208,20.3214,19600.0
2009-03-25 10:10:00,24.24,24.27,24.18,24.21,15600.0,20.313,20.3381,20.2627,20.2879,15600.0
2009-03-25 10:15:00,24.21,24.29,24.2,24.26,18900.0,20.2879,20.3549,20.2795,20.3298,18900.0
2009-03-25 10:20:00,24.26,24.29,24.24,24.29,12700.0,20.3298,20.3549,20.313,20.3549,12700.0
2009-03-25 10:25:00,24.29,24.29,24.25,24.29,15000.0,20.3549,20.3549,20.3214,20.3549,15000.0
2009-03-25 10:30:00,24.28,24.39,24.27,24.39,24900.0,20.3465,20.4387,20.3381,20.4387,24900.0
2009-03-25 10:35:00,24.38,24.45,24.36,24.4,31600.0,20.4303,20.489,20.4136,20.4471,31600.0
2009-03-25 10:40:00,24.4,24.43,24.37,24.42,28700.0,20.4471,20.4722,20.4219,20.4638,28700.0
2009-03-25 10:45:00,24.41,24.44,24.37,24.38,18700.0,20.4555,20.4806,20.4219,20.4303,18700.0
2009-03-25 10:50:00,24.36,24.39,24.32,24.39,19900.0,20.4136,20.4387,20.38,20.4387,19900.0
2009-03-25 10:55:00,24.38,24.4,24.32,24.32,19300.0,20.4303,20.4471,20.38,20.38,19300.0
2009-03-25 11:00:00,24.32,24.35,24.3,24.34,14800.0,20.38,20.4052,20.3633,20.3968,14800.0
2009-03-25 11:05:00,24.34,24.42,24.33,24.42,8800.0,20.3968,20.4638,20.3884,20.4638,8800.0
2009-03-25 11:10:00,24.42,24.44,24.27,24.29,12400.0,20.4638,20.4806,20.3381,20.3549,12400.0
2009-03-25 11:15:00,24.29,24.3,24.21,24.26,19000.0,20.3549,20.3633,20.2879,20.3298,19000.0
2009-03-25 11:20:00,24.26,24.26,24.17,24.23,12300.0,20.3298,20.3298,20.2543,20.3046,12300.0
2009-03-25 11:25:00,24.22,24.31,24.21,24.3,13400.0,20.2962,20.3717,20.2879,20.3633,13400.0
2009-03-25 11:30:00,24.29,24.34,24.28,24.29,15700.0,20.3549,20.3968,20.3465,20.3549,15700.0
2009-03-25 11:35:00,24.3,24.32,24.29,24.32,9900.0,20.3633,20.38,20.3549,20.38,9900.0
2009-03-25 11:40:00,24.31,24.32,24.29,24.32,9200.0,20.3717,20.38,20.3549,20.38,9200.0
2009-03-25 11:45:00,24.35,24.38,24.34,24.35,10100.0,20.4052,20.4303,20.3968,20.4052,10100.0
2009-03-25 11:50:00,24.34,24.35,24.3,24.31,5200.0,20.3968,20.4052,20.3633,20.3717,5200.0
2009-03-25 11:55:00,24.32,24.32,24.29,24.3,8800.0,20.38,20.38,20.3549,20.3633,8800.0
2009-03-25 12:00:00,24.3,24.42,24.27,24.34,23600.0,20.3633,20.4638,20.3381,20.3968,23600.0
2009-03-25 12:05:00,24.34,24.4,24.32,24.32,7500.0,20.3968,20.4471,20.38,20.38,7500.0
2009-03-25 12:10:00,24.31,24.33,24.29,24.31,11400.0,20.3717,20.3884,20.3549,20.3717,11400.0
2009-03-25 12:15:00,24.31,24.31,24.15,24.16,7600.0,20.3717,20.3717,20.2376,20.246,7600.0
2009-03-25 12:20:00,24.16,24.17,24.05,24.05,14100.0,20.246,20.2543,20.1538,20.1538,14100.0
2009-03-25 12:25:00,24.06,24.15,24.05,24.14,8600.0,20.1622,20.2376,20.1538,20.2292,8600.0
2009-03-25 12:30:00,24.15,24.17,24.08,24.08,5100.0,20.2376,20.2543,20.1789,20.1789,5100.0
2009-03-25 12:35:00,24.09,24.11,24.06,24.09,5900.0,20.1873,20.2041,20.1622,20.1873,5900.0
2009-03-25 12:40:00,24.08,24.16,24.08,24.13,10600.0,20.1789,20.246,20.1789,20.2208,10600.0
2009-03-25 12:45:00,24.12,24.16,24.1,24.12,7500.0,20.2124,20.246,20.1957,20.2124,7500.0
2009-03-25 12:50:00,24.11,24.11,24.06,24.08,6900.0,20.2041,20.2041,20.1622,20.1789,6900.0
2009-03-25 12:55:00,24.1,24.13,24.1,24.13,2100.0,20.1957,20.2208,20.1957,20.2208,2100.0
2009-03-25 13:00:00,24.12,24.17,24.12,24.13,8800.0,20.2124,20.2543,20.2124,20.2208,8800.0
2009-03-25 13:05:00,24.11,24.11,24.07,24.07,6900.0,20.2041,20.2041,20.1705,20.1705,6900.0
2009-03-25 13:10:00,24.08,24.09,23.99,23.99,8900.0,20.1789,20.1873,20.1035,20.1035,8900.0
2009-03-25 13:15:00,23.98,24.02,23.92,23.94,20000.0,20.0951,20.1286,20.0448,20.0616,20000.0
2009-03-25 13:20:00,23.94,23.99,23.94,23.96,9400.0,20.0616,20.1035,20.0616,20.0784,9400.0
2009-03-25 13:25:00,23.96,23.98,23.86,23.91,5700.0,20.0784,20.0951,19.9946,20.0365,5700.0
2009-03-25 13:30:00,23.91,23.94,23.9,23.93,9300.0,20.0365,20.0616,20.0281,20.0532,9300.0
2009-03-25 13:35:00,23.92,23.93,23.87,23.9,10700.0,20.0448,20.0532,20.003,20.0281,10700.0
2009-03-25 13:40:00,23.88,23.91,23.82,23.86,14000.0,20.0113,20.0365,19.9611,19.9946,14000.0
2009-03-25 13:45:00,23.87,23.88,23.84,23.87,6800.0,20.003,20.0113,19.9778,20.003,6800.0
2009-03-25 13:50:00,23.86,23.95,23.84,23.92,15900.0,19.9946,20.07,19.9778,20.0448,15900.0
2009-03-25 13:55:00,23.92,23.94,23.81,23.81,16700.0,20.0448,20.0616,19.9527,19.9527,16700.0
2009-03-25 14:00:00,23.8,23.81,23.64,23.67,25900.0,19.9443,19.9527,19.8102,19.8354,25900.0
2009-03-25 14:05:00,23.66,23.7,23.58,23.61,24300.0,19.827,19.8605,19.7599,19.7851,24300.0
2009-03-25 14:10:00,23.61,23.67,23.59,23.63,15800.0,19.7851,19.8354,19.7683,19.8018,15800.0
2009-03-25 14:15:00,23.62,23.62,23.56,23.62,26300.0,19.7935,19.7935,19.7432,19.7935,26300.0
2009-03-25 14:20:00,23.62,23.66,23.58,23.63,15000.0,19.7935,19.827,19.7599,19.8018,15000.0
2009-03-25 14:25:00,23.61,23.67,23.57,23.57,12600.0,19.7851,19.8354,19.7516,19.7516,12600.0
2009-03-25 14:30:00,23.57,23.67,23.55,23.59,26000.0,19.7516,19.8354,19.7348,19.7683,26000.0
2009-03-25 14:35:00,23.59,23.63,23.52,23.52,25200.0,19.7683,19.8018,19.7097,19.7097,25200.0
2009-03-25 14:40:00,23.53,23.58,23.49,23.52,20400.0,19.718,19.7599,19.6845,19.7097,20400.0
2009-03-25 14:45:00,23.53,23.53,23.41,23.51,26300.0,19.718,19.718,19.6175,19.7013,26300.0
2009-03-25 14:50:00,23.5,23.5,23.41,23.47,25500.0,19.6929,19.6929,19.6175,19.6678,25500.0
2009-03-25 14:55:00,23.49,23.52,23.42,23.42,15700.0,19.6845,19.7097,19.6259,19.6259,15700.0
2009-03-25 15:00:00,23.42,23.45,23.38,23.42,37500.0,19.6259,19.651,19.5923,19.6259,37500.0
2009-03-25 15:05:00,23.42,23.48,23.41,23.43,20300.0,19.6259,19.6761,19.6175,19.6342,20300.0
2009-03-25 15:10:00,23.43,23.51,23.43,23.49,16800.0,19.6342,19.7013,19.6342,19.6845,16800.0
2009-03-25 15:15:00,23.49,23.55,23.46,23.54,13500.0,19.6845,19.7348,19.6594,19.7264,13500.0
2009-03-25 15:20:00,23.53,23.63,23.51,23.62,29500.0,19.718,19.8018,19.7013,19.7935,29500.0
2009-03-25 15:25:00,23.61,23.7,23.6,23.69,24500.0,19.7851,19.8605,19.7767,19.8521,24500.0
2009-03-25 15:30:00,23.69,23.78,23.69,23.71,43400.0,19.8521,19.9275,19.8521,19.8689,43400.0
2009-03-25 15:35:00,23.71,23.74,23.67,23.67,19300.0,19.8689,19.894,19.8354,19.8354,19300.0
2009-03-25 15:40:00,23.67,23.72,23.59,23.72,35600.0,19.8354,19.8773,19.7683,19.8773,35600.0
2009-03-25 15:45:00,23.73,23.78,23.68,23.69,54600.0,19.8856,19.9275,19.8437,19.8521,54600.0
2009-03-25 15:50:00,23.69,23.84,23.68,23.84,47600.0,19.8521,19.9778,19.8437,19.9778,47600.0
2009-03-25 15:55:00,23.83,24.03,23.83,24.0,164300.0,19.9694,20.137,19.9694,20.1119,164300.0
2009-03-26 09:30:00,24.22,24.37,24.15,24.3,8300.0,20.2962,20.4219,20.2376,20.3633,8300.0
2009-03-26 09:35:00,24.3,24.37,24.18,24.29,15300.0,20.3633,20.4219,20.2627,20.3549,15300.0
2009-03-26 09:40:00,24.33,24.43,24.28,24.34,18100.0,20.3884,20.4722,20.3465,20.3968,18100.0
2009-03-26 09:45:00,24.34,24.39,24.22,24.25,11200.0,20.3968,20.4387,20.2962,20.3214,11200.0
2009-03-26 09:50:00,24.25,24.25,24.14,24.18,11300.0,20.3214,20.3214,20.2292,20.2627,11300.0
2009-03-26 09:55:00,24.17,24.19,24.13,24.16,6500.0,20.2543,20.2711,20.2208,20.246,6500.0
2009-03-26 10:00:00,24.18,24.31,24.14,24.31,16800.0,20.2627,20.3717,20.2292,20.3717,16800.0
2009-03-26 10:05:00,24.31,24.44,24.31,24.4,15300.0,20.3717,20.4806,20.3717,20.4471,15300.0
2009-03-26 10:10:00,24.39,24.39,24.29,24.29,24700.0,20.4387,20.4387,20.3549,20.3549,24700.0
2009-03-26 10:15:00,24.3,24.34,24.27,24.3,15200.0,20.3633,20.3968,20.3381,20.3633,15200.0
2009-03-26 10:20:00,24.3,24.32,24.27,24.3,10800.0,20.3633,20.38,20.3381,20.3633,10800.0
2009-03-26 10:25:00,24.3,24.3,24.22,24.23,8500.0,20.3633,20.3633,20.2962,20.3046,8500.0
2009-03-26 10:30:00,24.21,24.28,24.21,24.26,12400.0,20.2879,20.3465,20.2879,20.3298,12400.0
2009-03-26 10:35:00,24.28,24.35,24.26,24.3,9500.0,20.3465,20.4052,20.3298,20.3633,9500.0
2009-03-26 10:40:00,24.31,24.38,24.31,24.38,8500.0,20.3717,20.4303,20.3717,20.4303,8500.0
2009-03-26 10:45:00,24.36,24.36,24.29,24.31,4400.0,20.4136,20.4136,20.3549,20.3717,4400.0
2009-03-26 10:50:00,24.29,24.3,24.25,24.25,6900.0,20.3549,20.3633,20.3214,20.3214,6900.0
2009-03-26 10:55:00,24.26,24.39,24.25,24.38,15000.0,20.3298,20.4387,20.3214,20.4303,15000.0
2009-03-26 11:00:00,24.39,24.45,24.35,24.45,13200.0,20.4387,20.489,20.4052,20.489,13200.0
2009-03-26 11:05:00,24.43,24.5,24.42,24.5,19000.0,20.4722,20.5309,20.4638,20.5309,19000.0
2009-03-26 11:10:00,24.5,24.61,24.5,24.61,40100.0,20.5309,20.6231,20.5309,20.6231,40100.0
2009-03-26 11:15:00,24.61,24.76,24.61,24.76,45900.0,20.6231,20.7488,20.6231,20.7488,45900.0
2009-03-26 11:20:00,24.76,24.78,24.75,24.75,36800.0,20.7488,20.7655,20.7404,20.7404,36800.0
2009-03-26 11:25:00,24.75,24.8,24.73,24.75,36400.0,20.7404,20.7823,20.7236,20.7404,36400.0
2009-03-26 11:30:00,24.75,24.79,24.74,24.76,19100.0,20.7404,20.7739,20.732,20.7488,19100.0
2009-03-26 11:35:00,24.77,24.84,24.76,24.82,18700.0,20.7571,20.8158,20.7488,20.799,18700.0
2009-03-26 11:40:00,24.82,24.84,24.79,24.82,12400.0,20.799,20.8158,20.7739,20.799,12400.0
2009-03-26 11:45:00,24.81,24.84,24.79,24.8,15300.0,20.7907,20.8158,20.7739,20.7823,15300.0
2009-03-26 11:50:00,24.79,24.81,24.73,24.77,30900.0,20.7739,20.7907,20.7236,20.7571,30900.0
2009-03-26 11:55:00,24.76,24.8,24.76,24.8,8700.0,20.7488,20.7823,20.7488,20.7823,8700.0
2009-03-26 12:00:00,24.8,24.86,24.8,24.85,16500.0,20.7823,20.8326,20.7823,20.8242,16500.0
2009-03-26 12:05:00,24.86,24.91,24.86,24.88,19100.0,20.8326,20.8745,20.8326,20.8493,19100.0
2009-03-26 12:10:00,24.88,24.88,24.83,24.86,17000.0,20.8493,20.8493,20.8074,20.8326,17000.0
2009-03-26 12:15:00,24.87,24.94,24.86,24.94,28500.0,20.8409,20.8996,20.8326,20.8996,28500.0
2009-03-26 12:20:00,24.94,25.03,24.93,25.03,58900.0,20.8996,20.975,20.8912,20.975,58900.0
2009-03-26 12:25:00,25.03,25.06,24.99,25.06,13100.0,20.975,21.0002,20.9415,21.0002,13100.0
2009-03-26 12:30:00,25.06,25.06,24.97,25.0,23300.0,21.0002,21.0002,20.9247,20.9499,23300.0
2009-03-26 12:35:00,25.0,25.01,24.95,24.97,22000.0,20.9499,20.9583,20.908,20.9247,22000.0
2009-03-26 12:40:00,24.97,24.98,24.85,24.85,18400.0,20.9247,20.9331,20.8242,20.8242,18400.0
2009-03-26 12:45:00,24.85,24.88,24.83,24.84,21100.0,20.8242,20.8493,20.8074,20.8158,21100.0
2009-03-26 12:50:00,24.84,24.89,24.84,24.88,19300.0,20.8158,20.8577,20.8158,20.8493,19300.0
2009-03-26 12:55:00,24.88,24.88,24.84,24.88,19300.0,20.8493,20.8493,20.8158,20.8493,19300.0
2009-03-26 13:00:00,24.88,25.04,24.88,25.03,24900.0,20.8493,20.9834,20.8493,20.975,24900.0
2009-03-26 13:05:00,25.02,25.11,25.0,25.11,19000.0,20.9666,21.0421,20.9499,21.0421,19000.0
2009-03-26 13:10:00,25.1,25.15,25.05,25.05,27800.0,21.0337,21.0756,20.9918,20.9918,27800.0
2009-03-26 13:15:00,25.06,25.1,25.05,25.08,14500.0,21.0002,21.0337,20.9918,21.0169,14500.0
2009-03-26 13:20:00,25.07,25.18,25.07,25.17,32500.0,21.0085,21.1007,21.0085,21.0923,32500.0
2009-03-26 13:25:00,25.18,25.2,25.12,25.12,16600.0,21.1007,21.1175,21.0504,21.0504,16600.0
2009-03-26 13:30:00,25.13,25.15,25.09,25.1,27800.0,21.0588,21.0756,21.0253,21.0337,27800.0
2009-03-26 13:35:00,25.1,25.1,25.04,25.05,22500.0,21.0337,21.0337,20.9834,20.9918,22500.0
2009-03-26 13:40:00,25.04,25.06,25.0,25.01,14800.0,20.9834,21.0002,20.9499,20.9583,14800.0
2009-03-26 13:45:00,25.01,25.03,25.0,25.01,12000.0,20.9583,20.975,20.9499,20.9583,12000.0
2009-03-26 13:50:00,25.01,25.11,25.01,25.04,13700.0,20.9583,21.0421,20.9583,20.9834,13700.0
2009-03-26 13:55:00,25.04,25.07,25.0,25.06,9500.0,20.9834,21.0085,20.9499,21.0002,9500.0
2009-03-26 14:00:00,25.07,25.13,25.04,25.13,15800.0,21.0085,21.0588,20.9834,21.0588,15800.0
2009-03-26 14:05:00,25.12,25.14,25.08,25.1,21200.0,21.0504,21.0672,21.0169,21.0337,21200.0
2009-03-26 14:10:00,25.09,25.12,25.05,25.09,11500.0,21.0253,21.0504,20.9918,21.0253,11500.0
2009-03-26 14:15:00,25.09,25.09,25.02,25.04,9700.0,21.0253,21.0253,20.9666,20.9834,9700.0
2009-03-26 14:20:00,25.04,25.09,25.04,25.08,13400.0,20.9834,21.0253,20.9834,21.0169,13400.0
2009-03-26 14:25:00,25.09,25.1,24.91,24.92,26900.0,21.0253,21.0337,20.8745,20.8828,26900.0
2009-03-26 14:30:00,24.91,24.92,24.85,24.88,15600.0,20.8745,20.8828,20.8242,20.8493,15600.0
2009-03-26 14:35:00,24.88,24.96,24.86,24.93,11700.0,20.8493,20.9164,20.8326,20.8912,11700.0
2009-03-26 14:40:00,24.93,24.95,24.9,24.91,10800.0,20.8912,20.908,20.8661,20.8745,10800.0
2009-03-26 14:45:00,24.91,24.98,24.9,24.92,13500.0,20.8745,20.9331,20.8661,20.8828,13500.0
2009-03-26 14:50:00,24.91,24.91,24.83,24.86,17300.0,20.8745,20.8745,20.8074,20.8326,17300.0
2009-03-26 14:55:00,24.87,24.94,24.8,24.8,16300.0,20.8409,20.8996,20.7823,20.7823,16300.0
2009-03-26 15:00:00,24.8,24.84,24.8,24.83,10400.0,20.7823,20.8158,20.7823,20.8074,10400.0
2009-03-26 15:05:00,24.83,24.93,24.78,24.89,18200.0,20.8074,20.8912,20.7655,20.8577,18200.0
2009-03-26 15:10:00,24.89,24.91,24.86,24.87,18800.0,20.8577,20.8745,20.8326,20.8409,18800.0
2009-03-26 15:15:00,24.88,24.88,24.78,24.84,19700.0,20.8493,20.8493,20.7655,20.8158,19700.0
2009-03-26 15:20:00,24.84,24.93,24.8,24.89,17100.0,20.8158,20.8912,20.7823,20.8577,17100.0
2009-03-26 15:25:00,24.89,24.96,24.88,24.91,37600.0,20.8577,20.9164,20.8493,20.8745,37600.0
2009-03-26 15:30:00,24.92,24.96,24.86,24.9,46600.0,20.8828,20.9164,20.8326,20.8661,46600.0
2009-03-26 15:35:00,24.89,24.92,24.87,24.89,44100.0,20.8577,20.8828,20.8409,20.8577,44100.0
2009-03-26 15:40:00,24.89,25.03,24.89,25.02,55100.0,20.8577,20.975,20.8577,20.9666,55100.0
2009-03-26 15:45:00,25.01,25.05,24.97,25.01,46500.0,20.9583,20.9918,20.9247,20.9583,46500.0
2009-03-26 15:50:00,25.01,25.1,24.96,25.01,55900.0,20.9583,21.0337,20.9164,20.9583,55900.0
2009-03-26 15:55:00,25.01,25.07,25.0,25.03,87200.0,20.9583,21.0085,20.9499,20.975,87200.0
2009-03-27 09:30:00,24.71,24.87,24.71,24.87,11600.0,20.7069,20.8409,20.7069,20.8409,11600.0
2009-03-27 09:35:00,24.87,24.87,24.61,24.65,10400.0,20.8409,20.8409,20.6231,20.6566,10400.0
2009-03-27 09:40:00,24.66,24.68,24.62,24.65,10300.0,20.665,20.6817,20.6314,20.6566,10300.0
2009-03-27 09:45:00,24.63,24.69,24.61,24.68,7800.0,20.6398,20.6901,20.6231,20.6817,7800.0
2009-03-27 09:50:00,24.68,24.8,24.66,24.77,8200.0,20.6817,20.7823,20.665,20.7571,8200.0
2009-03-27 09:55:00,24.78,24.81,24.77,24.8,15000.0,20.7655,20.7907,20.7571,20.7823,15000.0
2009-03-27 10:00:00,24.79,24.82,24.71,24.74,11700.0,20.7739,20.799,20.7069,20.732,11700.0
2009-03-27 10:05:00,24.74,24.84,24.72,24.73,15800.0,20.732,20.8158,20.7152,20.7236,15800.0
2009-03-27 10:10:00,24.73,24.81,24.73,24.8,4700.0,20.7236,20.7907,20.7236,20.7823,4700.0
2009-03-27 10:15:00,24.79,24.81,24.75,24.78,6800.0,20.7739,20.7907,20.7404,20.7655,6800.0
2009-03-27 10:20:00,24.76,24.94,24.76,24.9,8900.0,20.7488,20.8996,20.7488,20.8661,8900.0
2009-03-27 10:25:00,24.89,24.89,24.78,24.84,9500.0,20.8577,20.8577,20.7655,20.8158,9500.0
2009-03-27 10:30:00,24.85,24.91,24.79,24.9,10300.0,20.8242,20.8745,20.7739,20.8661,10300.0
2009-03-27 10:35:00,24.91,24.96,24.88,24.88,10800.0,20.8745,20.9164,20.8493,20.8493,10800.0
2009-03-27 10:40:00,24.88,24.89,24.81,24.83,5200.0,20.8493,20.8577,20.7907,20.8074,5200.0
2009-03-27 10:45:00,24.81,24.86,24.79,24.8,12700.0,20.7907,20.8326,20.7739,20.7823,12700.0
2009-03-27 10:50:00,24.81,24.85,24.78,24.84,15100.0,20.7907,20.8242,20.7655,20.8158,15100.0
2009-03-27 10:55:00,24.82,24.84,24.78,24.79,8000.0,20.799,20.8158,20.7655,20.7739,8000.0
2009-03-27 11:00:00,24.78,24.84,24.76,24.83,9000.0,20.7655,20.8158,20.7488,20.8074,9000.0
2009-03-27 11:05:00,24.84,24.9,24.81,24.83,8200.0,20.8158,20.8661,20.7907,20.8074,8200.0
2009-03-27 11:10:00,24.83,24.87,24.77,24.86,10900.0,20.8074,20.8409,20.7571,20.8326,10900.0
2009-03-27 11:15:00,24.86,24.86,24.8,24.8,6800.0,20.8326,20.8326,20.7823,20.7823,6800.0
2009-03-27 11:20:00,24.79,24.85,24.79,24.82,14600.0,20.7739,20.8242,20.7739,20.799,14600.0
2009-03-27 11:25:00,24.81,24.85,24.75,24.78,7300.0,20.7907,20.8242,20.7404,20.7655,7300.0
2009-03-27 11:30:00,24.78,24.78,24.73,24.77,6700.0,20.7655,20.7655,20.7236,20.7571,6700.0
2009-03-27 11:35:00,24.76,24.84,24.76,24.8,10700.0,20.7488,20.8158,20.7488,20.7823,10700.0
2009-03-27 11:40:00,24.78,24.85,24.76,24.85,7300.0,20.7655,20.8242,20.7488,20.8242,7300.0
2009-03-27 11:45:00,24.88,24.88,24.85,24.85,8500.0,20.8493,20.8493,20.8242,20.8242,8500.0
2009-03-27 11:50:00,24.86,24.87,24.8,24.83,10700.0,20.8326,20.8409,20.7823,20.8074,10700.0
2009-03-27 11:55:00,24.81,24.81,24.78,24.8,5300.0,20.7907,20.7907,20.7655,20.7823,5300.0
2009-03-27 12:00:00,24.82,24.87,24.82,24.85,7300.0,20.799,20.8409,20.799,20.8242,7300.0
2009-03-27 12:05:00,24.87,24.88,24.81,24.85,5600.0,20.8409,20.8493,20.7907,20.8242,5600.0
2009-03-27 12:10:00,24.85,24.85,24.78,24.78,6700.0,20.8242,20.8242,20.7655,20.7655,6700.0
2009-03-27 12:15:00,24.79,24.8,24.71,24.73,8600.0,20.7739,20.7823,20.7069,20.7236,8600.0
2009-03-27 12:20:00,24.74,24.75,24.69,24.69,9000.0,20.732,20.7404,20.6901,20.6901,9000.0
2009-03-27 12:25:00,24.71,24.72,24.7,24.71,3300.0,20.7069,20.7152,20.6985,20.7069,3300.0
2009-03-27 12:30:00,24.72,24.73,24.69,24.72,5800.0,20.7152,20.7236,20.6901,20.7152,5800.0
2009-03-27 12:35:00,24.72,24.73,24.68,24.68,6700.0,20.7152,20.7236,20.6817,20.6817,6700.0
2009-03-27 12:40:00,24.68,24.7,24.65,24.66,9600.0,20.6817,20.6985,20.6566,20.665,9600.0
2009-03-27 12:45:00,24.66,24.72,24.65,24.69,8200.0,20.665,20.7152,20.6566,20.6901,8200.0
2009-03-27 12:50:00,24.7,24.71,24.67,24.67,7500.0,20.6985,20.7069,20.6733,20.6733,7500.0
2009-03-27 12:55:00,24.66,24.66,24.61,24.65,10300.0,20.665,20.665,20.6231,20.6566,10300.0
2009-03-27 13:00:00,24.64,24.65,24.63,24.64,4500.0,20.6482,20.6566,20.6398,20.6482,4500.0
2009-03-27 13:05:00,24.64,24.64,24.61,24.63,6900.0,20.6482,20.6482,20.6231,20.6398,6900.0
2009-03-27 13:10:00,24.62,24.65,24.58,24.65,23600.0,20.6314,20.6566,20.5979,20.6566,23600.0
2009-03-27 13:15:00,24.65,24.71,24.64,24.68,14300.0,20.6566,20.7069,20.6482,20.6817,14300.0
2009-03-27 13:20:00,24.69,24.71,24.68,24.71,9000.0,20.6901,20.7069,20.6817,20.7069,9000.0
2009-03-27 13:25:00,24.71,24.73,24.7,24.73,16000.0,20.7069,20.7236,20.6985,20.7236,16000.0
2009-03-27 13:30:00,24.72,24.8,24.68,24.78,17900.0,20.7152,20.7823,20.6817,20.7655,17900.0
2009-03-27 13:35:00,24.77,24.77,24.69,24.75,21800.0,20.7571,20.7571,20.6901,20.7404,21800.0
2009-03-27 13:40:00,24.74,24.76,24.61,24.66,33700.0,20.732,20.7488,20.6231,20.665,33700.0
2009-03-27 13:45:00,24.65,24.69,24.61,24.67,11100.0,20.6566,20.6901,20.6231,20.6733,11100.0
2009-03-27 13:50:00,24.67,24.67,24.59,24.59,14100.0,20.6733,20.6733,20.6063,20.6063,14100.0
2009-03-27 13:55:00,24.59,24.68,24.58,24.67,19500.0,20.6063,20.6817,20.5979,20.6733,19500.0
2009-03-27 14:00:00,24.67,24.71,24.65,24.7,24400.0,20.6733,20.7069,20.6566,20.6985,24400.0
2009-03-27 14:05:00,24.7,24.76,24.69,24.74,20700.0,20.6985,20.7488,20.6901,20.732,20700.0
2009-03-27 14:10:00,24.74,24.79,24.71,24.76,18300.0,20.732,20.7739,20.7069,20.7488,18300.0
2009-03-27 14:15:00,24.76,24.78,24.73,24.76,12500.0,20.7488,20.7655,20.7236,20.7488,12500.0
2009-03-27 14:20:00,24.76,24.86,24.75,24.84,19200.0,20.7488,20.8326,20.7404,20.8158,19200.0
2009-03-27 14:25:00,24.83,24.86,24.8,24.8,8200.0,20.8074,20.8326,20.7823,20.7823,8200.0
2009-03-27 14:30:00,24.82,24.82,24.72,24.75,13200.0,20.799,20.799,20.7152,20.7404,13200.0
2009-03-27 14:35:00,24.75,24.8,24.74,24.75,11900.0,20.7404,20.7823,20.732,20.7404,11900.0
2009-03-27 14:40:00,24.75,24.83,24.75,24.79,12700.0,20.7404,20.8074,20.7404,20.7739,12700.0
2009-03-27 14:45:00,24.78,24.79,24.73,24.78,19600.0,20.7655,20.7739,20.7236,20.7655,19600.0
2009-03-27 14:50:00,24.78,24.79,24.74,24.76,15000.0,20.7655,20.7739,20.732,20.7488,15000.0
2009-03-27 14:55:00,24.77,24.85,24.75,24.84,21400.0,20.7571,20.8242,20.7404,20.8158,21400.0
2009-03-27 15:00:00,24.84,24.92,24.84,24.88,22500.0,20.8158,20.8828,20.8158,20.8493,22500.0
2009-03-27 15:05:00,24.87,24.89,24.85,24.85,12700.0,20.8409,20.8577,20.8242,20.8242,12700.0
2009-03-27 15:10:00,24.85,24.89,24.8,24.81,14900.0,20.8242,20.8577,20.7823,20.7907,14900.0
2009-03-27 15:15:00,24.81,24.85,24.79,24.84,13400.0,20.7907,20.8242,20.7739,20.8158,13400.0
2009-03-27 15:20:00,24.84,24.84,24.79,24.8,23700.0,20.8158,20.8158,20.7739,20.7823,23700.0
2009-03-27 15:25:00,24.8,24.81,24.73,24.75,19300.0,20.7823,20.7907,20.7236,20.7404,19300.0
2009-03-27 15:30:00,24.75,24.81,24.74,24.77,24400.0,20.7404,20.7907,20.732,20.7571,24400.0
2009-03-27 15:35:00,24.77,24.77,24.69,24.7,38300.0,20.7571,20.7571,20.6901,20.6985,38300.0
2009-03-27 15:40:00,24.69,24.77,24.66,24.72,62200.0,20.6901,20.7571,20.665,20.7152,62200.0
2009-03-27 15:45:00,24.72,24.76,24.7,24.75,76000.0,20.7152,20.7488,20.6985,20.7404,76000.0
2009-03-27 15:50:00,24.75,24.8,24.71,24.72,42000.0,20.7404,20.7823,20.7069,20.7152,42000.0
2009-03-27 15:55:00,24.73,24.76,24.65,24.7,180900.0,20.7236,20.7488,20.6566,20.6985,180900.0
2009-03-30 09:30:00,24.32,24.44,24.23,24.32,9900.0,20.38,20.4806,20.3046,20.38,9900.0
2009-03-30 09:35:00,24.32,24.4,24.27,24.34,10800.0,20.38,20.4471,20.3381,20.3968,10800.0
2009-03-30 09:40:00,24.31,24.31,24.09,24.1,10300.0,20.3717,20.3717,20.1873,20.1957,10300.0
2009-03-30 09:45:00,24.08,24.21,24.03,24.16,12500.0,20.1789,20.2879,20.137,20.246,12500.0
2009-03-30 09:50:00,24.17,24.33,24.15,24.33,12400.0,20.2543,20.3884,20.2376,20.3884,12400.0
2009-03-30 09:55:00,24.31,24.31,24.23,24.24,9500.0,20.3717,20.3717,20.3046,20.313,9500.0
2009-03-30 10:00:00,24.24,24.27,24.22,24.24,7600.0,20.313,20.3381,20.2962,20.313,7600.0
2009-03-30 10:05:00,24.23,24.32,24.22,24.32,5900.0,20.3046,20.38,20.2962,20.38,5900.0
2009-03-30 10:10:00,24.33,24.39,24.32,24.37,6700.0,20.3884,20.4387,20.38,20.4219,6700.0
2009-03-30 10:15:00,24.36,24.36,24.28,24.3,6900.0,20.4136,20.4136,20.3465,20.3633,6900.0
2009-03-30 10:20:00,24.28,24.28,24.22,24.25,4200.0,20.3465,20.3465,20.2962,20.3214,4200.0
2009-03-30 10:25:00,24.26,24.28,24.23,24.23,8300.0,20.3298,20.3465,20.3046,20.3046,8300.0
2009-03-30 10:30:00,24.23,24.23,24.13,24.16,16800.0,20.3046,20.3046,20.2208,20.246,16800.0
2009-03-30 10:35:00,24.16,24.17,24.11,24.13,8300.0,20.246,20.2543,20.2041,20.2208,8300.0
2009-03-30 10:40:00,24.13,24.13,24.09,24.1,4900.0,20.2208,20.2208,20.1873,20.1957,4900.0
2009-03-30 10:45:00,24.1,24.15,24.06,24.13,17600.0,20.1957,20.2376,20.1622,20.2208,17600.0
2009-03-30 10:50:00,24.13,24.17,24.12,24.16,9000.0,20.2208,20.2543,20.2124,20.246,9000.0
2009-03-30 10:55:00,24.16,24.18,24.15,24.18,7900.0,20.246,20.2627,20.2376,20.2627,7900.0
2009-03-30 11:00:00,24.17,24.2,24.14,24.16,8400.0,20.2543,20.2795,20.2292,20.246,8400.0
2009-03-30 11:05:00,24.18,24.18,24.08,24.08,8100.0,20.2627,20.2627,20.1789,20.1789,8100.0
2009-03-30 11:10:00,24.08,24.11,24.06,24.07,35000.0,20.1789,20.2041,20.1622,20.1705,35000.0
2009-03-30 11:15:00,24.06,24.07,24.01,24.02,11200.0,20.1622,20.1705,20.1203,20.1286,11200.0
2009-03-30 11:20:00,24.02,24.06,24.01,24.03,21700.0,20.1286,20.1622,20.1203,20.137,21700.0
2009-03-30 11:25:00,24.04,24.06,24.03,24.04,9800.0,20.1454,20.1622,20.137,20.1454,9800.0
2009-03-30 11:30:00,24.02,24.03,23.98,24.01,13500.0,20.1286,20.137,20.0951,20.1203,13500.0
2009-03-30 11:35:00,24.01,24.02,23.98,23.99,8800.0,20.1203,20.1286,20.0951,20.1035,8800.0
2009-03-30 11:40:00,23.99,24.01,23.97,23.98,16200.0,20.1035,20.1203,20.0867,20.0951,16200.0
2009-03-30 11:45:00,23.98,24.0,23.98,24.0,6900.0,20.0951,20.1119,20.0951,20.1119,6900.0
2009-03-30 11:50:00,24.0,24.01,23.97,23.98,10100.0,20.1119,20.1203,20.0867,20.0951,10100.0
2009-03-30 11:55:00,23.97,23.99,23.94,23.98,16300.0,20.0867,20.1035,20.0616,20.0951,16300.0
2009-03-30 12:00:00,23.98,24.02,23.97,24.02,9100.0,20.0951,20.1286,20.0867,20.1286,9100.0
2009-03-30 12:05:00,24.02,24.03,24.01,24.03,3400.0,20.1286,20.137,20.1203,20.137,3400.0
2009-03-30 12:10:00,24.03,24.06,24.0,24.01,15200.0,20.137,20.1622,20.1119,20.1203,15200.0
2009-03-30 12:15:00,24.01,24.06,23.99,24.06,18400.0,20.1203,20.1622,20.1035,20.1622,18400.0
2009-03-30 12:20:00,24.06,24.16,24.05,24.15,12900.0,20.1622,20.246,20.1538,20.2376,12900.0
2009-03-30 12:25:00,24.16,24.19,24.15,24.19,11500.0,20.246,20.2711,20.2376,20.2711,11500.0
2009-03-30 12:30:00,24.18,24.18,24.15,24.16,6000.0,20.2627,20.2627,20.2376,20.246,6000.0
2009-03-30 12:35:00,24.16,24.2,24.15,24.18,8400.0,20.246,20.2795,20.2376,20.2627,8400.0
2009-03-30 12:40:00,24.19,24.19,24.14,24.14,6600.0,20.2711,20.2711,20.2292,20.2292,6600.0
2009-03-30 12:45:00,24.15,24.19,24.14,24.15,7100.0,20.2376,20.2711,20.2292,20.2376,7100.0
2009-03-30 12:50:00,24.15,24.18,24.11,24.14,7400.0,20.2376,20.2627,20.2041,20.2292,7400.0
2009-03-30 12:55:00,24.15,24.15,24.07,24.07,13500.0,20.2376,20.2376,20.1705,20.1705,13500.0
2009-03-30 13:00:00,24.08,24.13,24.08,24.11,9600.0,20.1789,20.2208,20.1789,20.2041,9600.0
2009-03-30 13:05:00,24.11,24.11,24.08,24.09,4800.0,20.2041,20.2041,20.1789,20.1873,4800.0
2009-03-30 13:10:00,24.09,24.15,24.08,24.13,12200.0,20.1873,20.2376,20.1789,20.2208,12200.0
2009-03-30 13:15:00,24.14,24.14,24.09,24.09,8800.0,20.2292,20.2292,20.1873,20.1873,8800.0
2009-03-30 13:20:00,24.09,24.12,24.09,24.11,6700.0,20.1873,20.2124,20.1873,20.2041,6700.0
2009-03-30 13:25:00,24.1,24.19,24.1,24.17,10900.0,20.1957,20.2711,20.1957,20.2543,10900.0
2009-03-30 13:30:00,24.15,24.19,24.13,24.13,3900.0,20.2376,20.2711,20.2208,20.2208,3900.0
2009-03-30 13:35:00,24.12,24.12,24.07,24.08,8700.0,20.2124,20.2124,20.1705,20.1789,8700.0
2009-03-30 13:40:00,24.08,24.1,24.08,24.1,3200.0,20.1789,20.1957,20.1789,20.1957,3200.0
2009-03-30 13:45:00,24.09,24.09,24.0,24.01,18100.0,20.1873,20.1873,20.1119,20.1203,18100.0
2009-03-30 13:50:00,24.01,24.03,24.01,24.02,4300.0,20.1203,20.137,20.1203,20.1286,4300.0
2009-03-30 13:55:00,24.01,24.03,24.0,24.01,7500.0,20.1203,20.137,20.1119,20.1203,7500.0
2009-03-30 14:00:00,24.01,24.06,23.98,24.05,13400.0,20.1203,20.1622,20.0951,20.1538,13400.0
2009-03-30 14:05:00,24.05,24.07,24.04,24.05,7500.0,20.1538,20.1705,20.1454,20.1538,7500.0
2009-03-30 14:10:00,24.04,24.16,24.04,24.15,13200.0,20.1454,20.246,20.1454,20.2376,13200.0
2009-03-30 14:15:00,24.14,24.14,24.1,24.11,7000.0,20.2292,20.2292,20.1957,20.2041,7000.0
2009-03-30 14:20:00,24.11,24.13,24.07,24.12,15900.0,20.2041,20.2208,20.1705,20.2124,15900.0
2009-03-30 14:25:00,24.11,24.13,24.03,24.04,18700.0,20.2041,20.2208,20.137,20.1454,18700.0
2009-03-30 14:30:00,24.04,24.08,24.01,24.06,12100.0,20.1454,20.1789,20.1203,20.1622,12100.0
2009-03-30 14:35:00,24.07,24.08,24.02,24.02,13300.0,20.1705,20.1789,20.1286,20.1286,13300.0
2009-03-30 14:40:00,24.02,24.03,23.94,23.94,28000.0,20.1286,20.137,20.0616,20.0616,28000.0
2009-03-30 14:45:00,23.95,23.99,23.95,23.96,9900.0,20.07,20.1035,20.07,20.0784,9900.0
2009-03-30 14:50:00,23.95,24.0,23.94,23.98,17500.0,20.07,20.1119,20.0616,20.0951,17500.0
2009-03-30 14:55:00,24.0,24.0,23.92,23.92,19800.0,20.1119,20.1119,20.0448,20.0448,19800.0
2009-03-30 15:00:00,23.91,23.93,23.9,23.93,22500.0,20.0365,20.0532,20.0281,20.0532,22500.0
2009-03-30 15:05:00,23.92,24.0,23.91,24.0,19300.0,20.0448,20.1119,20.0365,20.1119,19300.0
2009-03-30 15:10:00,24.0,24.08,23.99,24.05,14800.0,20.1119,20.1789,20.1035,20.1538,14800.0
2009-03-30 15:15:00,24.05,24.1,24.03,24.04,18200.0,20.1538,20.1957,20.137,20.1454,18200.0
2009-03-30 15:20:00,24.04,24.1,24.04,24.1,23200.0,20.1454,20.1957,20.1454,20.1957,23200.0
2009-03-30 15:25:00,24.1,24.11,24.02,24.03,29200.0,20.1957,20.2041,20.1286,20.137,29200.0
2009-03-30 15:30:00,24.03,24.12,24.03,24.09,31800.0,20.137,20.2124,20.137,20.1873,31800.0
2009-03-30 15:35:00,24.09,24.14,24.03,24.05,47100.0,20.1873,20.2292,20.137,20.1538,47100.0
2009-03-30 15:40:00,24.04,24.05,23.96,24.0,101800.0,20.1454,20.1538,20.0784,20.1119,101800.0
2009-03-30 15:45:00,24.01,24.06,23.99,24.01,52400.0,20.1203,20.1622,20.1035,20.1203,52400.0
2009-03-30 15:50:00,24.01,24.1,24.0,24.06,67700.0,20.1203,20.1957,20.1119,20.1622,67700.0
2009-03-30 15:55:00,24.06,24.09,24.06,24.07,140900.0,20.1622,20.1873,20.1622,20.1705,140900.0
2009-03-31 09:30:00,24.21,24.55,24.21,24.35,10100.0,20.2879,20.5728,20.2879,20.4052,10100.0
2009-03-31 09:35:00,24.39,24.39,24.24,24.29,5200.0,20.4387,20.4387,20.313,20.3549,5200.0
2009-03-31 09:40:00,24.28,24.28,24.05,24.05,13400.0,20.3465,20.3465,20.1538,20.1538,13400.0
2009-03-31 09:45:00,24.06,24.11,24.04,24.09,6800.0,20.1622,20.2041,20.1454,20.1873,6800.0
2009-03-31 09:50:00,24.09,24.11,24.05,24.1,9200.0,20.1873,20.2041,20.1538,20.1957,9200.0
2009-03-31 09:55:00,24.11,24.17,24.09,24.14,9700.0,20.2041,20.2543,20.1873,20.2292,9700.0
2009-03-31 10:00:00,24.14,24.24,24.09,24.22,13300.0,20.2292,20.313,20.1873,20.2962,13300.0
2009-03-31 10:05:00,24.22,24.29,24.19,24.28,11600.0,20.2962,20.3549,20.2711,20.3465,11600.0
2009-03-31 10:10:00,24.3,24.31,24.21,24.21,14100.0,20.3633,20.3717,20.2879,20.2879,14100.0
2009-03-31 10:15:00,24.22,24.22,24.18,24.2,12800.0,20.2962,20.2962,20.2627,20.2795,12800.0
2009-03-31 10:20:00,24.19,24.26,24.18,24.23,13100.0,20.2711,20.3298,20.2627,20.3046,13100.0
2009-03-31 10:25:00,24.21,24.31,24.18,24.31,9300.0,20.2879,20.3717,20.2627,20.3717,9300.0
2009-03-31 10:30:00,24.33,24.36,24.27,24.27,8100.0,20.3884,20.4136,20.3381,20.3381,8100.0
2009-03-31 10:35:00,24.29,24.32,24.27,24.31,9400.0,20.3549,20.38,20.3381,20.3717,9400.0
2009-03-31 10:40:00,24.3,24.32,24.29,24.31,2700.0,20.3633,20.38,20.3549,20.3717,2700.0
2009-03-31 10:45:00,24.33,24.39,24.33,24.37,8800.0,20.3884,20.4387,20.3884,20.4219,8800.0
2009-03-31 10:50:00,24.36,24.38,24.27,24.29,7800.0,20.4136,20.4303,20.3381,20.3549,7800.0
2009-03-31 10:55:00,24.29,24.29,24.22,24.27,7300.0,20.3549,20.3549,20.2962,20.3381,7300.0
2009-03-31 11:00:00,24.26,24.32,24.25,24.32,12100.0,20.3298,20.38,20.3214,20.38,12100.0
2009-03-31 11:05:00,24.29,24.38,24.29,24.35,9500.0,20.3549,20.4303,20.3549,20.4052,9500.0
2009-03-31 11:10:00,24.36,24.37,24.32,24.32,3600.0,20.4136,20.4219,20.38,20.38,3600.0
2009-03-31 11:15:00,24.32,24.35,24.29,24.31,10100.0,20.38,20.4052,20.3549,20.3717,10100.0
2009-03-31 11:20:00,24.31,24.32,24.27,24.29,8700.0,20.3717,20.38,20.3381,20.3549,8700.0
2009-03-31 11:25:00,24.3,24.35,24.28,24.35,11900.0,20.3633,20.4052,20.3465,20.4052,11900.0
2009-03-31 11:30:00,24.35,24.36,24.27,24.29,13300.0,20.4052,20.4136,20.3381,20.3549,13300.0
2009-03-31 11:35:00,24.29,24.3,24.25,24.29,4500.0,20.3549,20.3633,20.3214,20.3549,4500.0
2009-03-31 11:40:00,24.28,24.31,24.27,24.31,4300.0,20.3465,20.3717,20.3381,20.3717,4300.0
2009-03-31 11:45:00,24.31,24.36,24.31,24.36,7700.0,20.3717,20.4136,20.3717,20.4136,7700.0
2009-03-31 11:50:00,24.36,24.37,24.33,24.36,8300.0,20.4136,20.4219,20.3884,20.4136,8300.0
2009-03-31 11:55:00,24.36,24.37,24.33,24.34,6500.0,20.4136,20.4219,20.3884,20.3968,6500.0
2009-03-31 12:00:00,24.33,24.33,24.26,24.28,12800.0,20.3884,20.3884,20.3298,20.3465,12800.0
2009-03-31 12:05:00,24.27,24.27,24.23,24.24,7100.0,20.3381,20.3381,20.3046,20.313,7100.0
2009-03-31 12:10:00,24.24,24.26,24.24,24.25,5400.0,20.313,20.3298,20.313,20.3214,5400.0
2009-03-31 12:15:00,24.25,24.3,24.25,24.28,9000.0,20.3214,20.3633,20.3214,20.3465,9000.0
2009-03-31 12:20:00,24.27,24.28,24.23,24.24,9100.0,20.3381,20.3465,20.3046,20.313,9100.0
2009-03-31 12:25:00,24.24,24.26,24.22,24.24,7100.0,20.313,20.3298,20.2962,20.313,7100.0
2009-03-31 12:30:00,24.23,24.26,24.23,24.24,7700.0,20.3046,20.3298,20.3046,20.313,7700.0
2009-03-31 12:35:00,24.24,24.25,24.23,24.24,8000.0,20.313,20.3214,20.3046,20.313,8000.0
2009-03-31 12:40:00,24.25,24.31,24.25,24.3,12300.0,20.3214,20.3717,20.3214,20.3633,12300.0
2009-03-31 12:45:00,24.31,24.34,24.31,24.32,7000.0,20.3717,20.3968,20.3717,20.38,7000.0
2009-03-31 12:50:00,24.32,24.38,24.31,24.37,14100.0,20.38,20.4303,20.3717,20.4219,14100.0
2009-03-31 12:55:00,24.37,24.41,24.37,24.38,12600.0,20.4219,20.4555,20.4219,20.4303,12600.0
2009-03-31 13:00:00,24.38,24.48,24.37,24.48,16400.0,20.4303,20.5141,20.4219,20.5141,16400.0
2009-03-31 13:05:00,24.48,24.52,24.47,24.5,16000.0,20.5141,20.5476,20.5057,20.5309,16000.0
2009-03-31 13:10:00,24.51,24.53,24.51,24.51,8200.0,20.5393,20.556,20.5393,20.5393,8200.0
2009-03-31 13:15:00,24.51,24.54,24.5,24.5,13300.0,20.5393,20.5644,20.5309,20.5309,13300.0
2009-03-31 13:20:00,24.51,24.54,24.51,24.51,8700.0,20.5393,20.5644,20.5393,20.5393,8700.0
2009-03-31 13:25:00,24.5,24.5,24.46,24.49,18300.0,20.5309,20.5309,20.4974,20.5225,18300.0
2009-03-31 13:30:00,24.49,24.57,24.49,24.56,14700.0,20.5225,20.5895,20.5225,20.5812,14700.0
2009-03-31 13:35:00,24.57,24.57,24.52,24.54,8200.0,20.5895,20.5895,20.5476,20.5644,8200.0
2009-03-31 13:40:00,24.53,24.55,24.51,24.55,13800.0,20.556,20.5728,20.5393,20.5728,13800.0
2009-03-31 13:45:00,24.55,24.55,24.52,24.53,13000.0,20.5728,20.5728,20.5476,20.556,13000.0
2009-03-31 13:50:00,24.54,24.56,24.51,24.52,24500.0,20.5644,20.5812,20.5393,20.5476,24500.0
2009-03-31 13:55:00,24.52,24.55,24.5,24.54,17300.0,20.5476,20.5728,20.5309,20.5644,17300.0
2009-03-31 14:00:00,24.55,24.56,24.52,24.54,23100.0,20.5728,20.5812,20.5476,20.5644,23100.0
2009-03-31 14:05:00,24.54,24.59,24.53,24.58,12900.0,20.5644,20.6063,20.556,20.5979,12900.0
2009-03-31 14:10:00,24.59,24.62,24.58,24.58,17600.0,20.6063,20.6314,20.5979,20.5979,17600.0
2009-03-31 14:15:00,24.59,24.63,24.58,24.6,18600.0,20.6063,20.6398,20.5979,20.6147,18600.0
2009-03-31 14:20:00,24.6,24.61,24.55,24.57,12600.0,20.6147,20.6231,20.5728,20.5895,12600.0
2009-03-31 14:25:00,24.56,24.58,24.54,24.55,15100.0,20.5812,20.5979,20.5644,20.5728,15100.0
2009-03-31 14:30:00,24.57,24.61,24.57,24.61,17300.0,20.5895,20.6231,20.5895,20.6231,17300.0
2009-03-31 14:35:00,24.63,24.67,24.61,24.65,24400.0,20.6398,20.6733,20.6231,20.6566,24400.0
2009-03-31 14:40:00,24.65,24.68,24.64,24.68,33500.0,20.6566,20.6817,20.6482,20.6817,33500.0
2009-03-31 14:45:00,24.68,24.71,24.68,24.7,19200.0,20.6817,20.7069,20.6817,20.6985,19200.0
2009-03-31 14:50:00,24.71,24.77,24.7,24.76,36200.0,20.7069,20.7571,20.6985,20.7488,36200.0
2009-03-31 14:55:00,24.76,24.77,24.71,24.72,36700.0,20.7488,20.7571,20.7069,20.7152,36700.0
2009-03-31 15:00:00,24.72,24.73,24.66,24.67,27400.0,20.7152,20.7236,20.665,20.6733,27400.0
2009-03-31 15:05:00,24.66,24.66,24.6,24.61,20500.0,20.665,20.665,20.6147,20.6231,20500.0
2009-03-31 15:10:00,24.61,24.62,24.56,24.56,29500.0,20.6231,20.6314,20.5812,20.5812,29500.0
2009-03-31 15:15:00,24.55,24.58,24.53,24.58,25400.0,20.5728,20.5979,20.556,20.5979,25400.0
2009-03-31 15:20:00,24.58,24.62,24.56,24.61,28500.0,20.5979,20.6314,20.5812,20.6231,28500.0
2009-03-31 15:25:00,24.61,24.65,24.59,24.65,37000.0,20.6231,20.6566,20.6063,20.6566,37000.0
2009-03-31 15:30:00,24.64,24.65,24.49,24.5,48700.0,20.6482,20.6566,20.5225,20.5309,48700.0
2009-03-31 15:35:00,24.5,24.5,24.41,24.48,61700.0,20.5309,20.5309,20.4555,20.5141,61700.0
2009-03-31 15:40:00,24.48,24.54,24.43,24.43,111200.0,20.5141,20.5644,20.4722,20.4722,111200.0
2009-03-31 15:45:00,24.43,24.46,24.36,24.37,85600.0,20.4722,20.4974,20.4136,20.4219,85600.0
2009-03-31 15:50:00,24.36,24.53,24.36,24.53,94600.0,20.4136,20.556,20.4136,20.556,94600.0
2009-03-31 15:55:00,24.53,24.54,24.41,24.41,164600.0,20.556,20.5644,20.4555,20.4555,164600.0
2009-04-01 09:30:00,24.25,24.26,24.12,24.15,15300.0,20.3214,20.3298,20.2124,20.2376,15300.0
2009-04-01 09:35:00,24.13,24.25,24.13,24.2,8400.0,20.2208,20.3214,20.2208,20.2795,8400.0
2009-04-01 09:40:00,24.19,24.26,24.13,24.16,19600.0,20.2711,20.3298,20.2208,20.246,19600.0
2009-04-01 09:45:00,24.15,24.2,24.06,24.06,13500.0,20.2376,20.2795,20.1622,20.1622,13500.0
2009-04-01 09:50:00,24.05,24.06,24.02,24.03,7800.0,20.1538,20.1622,20.1286,20.137,7800.0
2009-04-01 09:55:00,24.03,24.07,24.0,24.06,16200.0,20.137,20.1705,20.1119,20.1622,16200.0
2009-04-01 10:00:00,24.06,24.16,24.06,24.08,28400.0,20.1622,20.246,20.1622,20.1789,28400.0
2009-04-01 10:05:00,24.06,24.13,24.01,24.07,20100.0,20.1622,20.2208,20.1203,20.1705,20100.0
2009-04-01 10:10:00,24.06,24.16,24.06,24.16,9500.0,20.1622,20.246,20.1622,20.246,9500.0
2009-04-01 10:15:00,24.16,24.33,24.14,24.28,18500.0,20.246,20.3884,20.2292,20.3465,18500.0
2009-04-01 10:20:00,24.29,24.34,24.24,24.29,19900.0,20.3549,20.3968,20.313,20.3549,19900.0
2009-04-01 10:25:00,24.29,24.35,24.23,24.35,15900.0,20.3549,20.4052,20.3046,20.4052,15900.0
2009-04-01 10:30:00,24.35,24.42,24.35,24.39,16600.0,20.4052,20.4638,20.4052,20.4387,16600.0
2009-04-01 10:35:00,24.39,24.5,24.39,24.48,15200.0,20.4387,20.5309,20.4387,20.5141,15200.0
2009-04-01 10:40:00,24.48,24.54,24.45,24.5,13300.0,20.5141,20.5644,20.489,20.5309,13300.0
2009-04-01 10:45:00,24.51,24.53,24.47,24.47,9400.0,20.5393,20.556,20.5057,20.5057,9400.0
2009-04-01 10:50:00,24.48,24.51,24.44,24.44,7000.0,20.5141,20.5393,20.4806,20.4806,7000.0
2009-04-01 10:55:00,24.46,24.52,24.4,24.41,13600.0,20.4974,20.5476,20.4471,20.4555,13600.0
2009-04-01 11:00:00,24.43,24.49,24.42,24.47,13600.0,20.4722,20.5225,20.4638,20.5057,13600.0
2009-04-01 11:05:00,24.48,24.54,24.46,24.5,9000.0,20.5141,20.5644,20.4974,20.5309,9000.0
2009-04-01 11:10:00,24.48,24.55,24.46,24.54,16900.0,20.5141,20.5728,20.4974,20.5644,16900.0
2009-04-01 11:15:00,24.53,24.7,24.53,24.68,37600.0,20.556,20.6985,20.556,20.6817,37600.0
2009-04-01 11:20:00,24.66,24.69,24.64,24.68,21300.0,20.665,20.6901,20.6482,20.6817,21300.0
2009-04-01 11:25:00,24.67,24.79,24.66,24.76,26200.0,20.6733,20.7739,20.665,20.7488,26200.0
2009-04-01 11:30:00,24.76,24.84,24.74,24.78,53700.0,20.7488,20.8158,20.732,20.7655,53700.0
2009-04-01 11:35:00,24.77,24.83,24.75,24.83,23600.0,20.7571,20.8074,20.7404,20.8074,23600.0
2009-04-01 11:40:00,24.82,24.89,24.81,24.86,27100.0,20.799,20.8577,20.7907,20.8326,27100.0
2009-04-01 11:45:00,24.86,24.88,24.72,24.73,10100.0,20.8326,20.8493,20.7152,20.7236,10100.0
2009-04-01 11:50:00,24.74,24.78,24.73,24.76,14800.0,20.732,20.7655,20.7236,20.7488,14800.0
2009-04-01 11:55:00,24.76,24.85,24.76,24.83,17300.0,20.7488,20.8242,20.7488,20.8074,17300.0
2009-04-01 12:00:00,24.83,24.9,24.83,24.89,20600.0,20.8074,20.8661,20.8074,20.8577,20600.0
2009-04-01 12:05:00,24.9,25.02,24.89,24.98,26700.0,20.8661,20.9666,20.8577,20.9331,26700.0
2009-04-01 12:10:00,24.98,25.08,24.97,25.07,32100.0,20.9331,21.0169,20.9247,21.0085,32100.0
2009-04-01 12:15:00,25.07,25.17,25.04,25.13,52000.0,21.0085,21.0923,20.9834,21.0588,52000.0
2009-04-01 12:20:00,25.12,25.14,25.1,25.1,21300.0,21.0504,21.0672,21.0337,21.0337,21300.0
2009-04-01 12:25:00,25.1,25.12,25.07,25.11,9400.0,21.0337,21.0504,21.0085,21.0421,9400.0
2009-04-01 12:30:00,25.1,25.13,25.09,25.11,12600.0,21.0337,21.0588,21.0253,21.0421,12600.0
2009-04-01 12:35:00,25.11,25.12,25.09,25.11,40300.0,21.0421,21.0504,21.0253,21.0421,40300.0
2009-04-01 12:40:00,25.1,25.1,25.08,25.08,17200.0,21.0337,21.0337,21.0169,21.0169,17200.0
2009-04-01 12:45:00,25.08,25.1,25.05,25.07,20300.0,21.0169,21.0337,20.9918,21.0085,20300.0
2009-04-01 12:50:00,25.06,25.08,25.06,25.08,14300.0,21.0002,21.0169,21.0002,21.0169,14300.0
2009-04-01 12:55:00,25.07,25.07,25.01,25.02,18500.0,21.0085,21.0085,20.9583,20.9666,18500.0
2009-04-01 13:00:00,25.01,25.07,25.01,25.02,23500.0,20.9583,21.0085,20.9583,20.9666,23500.0
2009-04-01 13:05:00,25.01,25.02,24.91,24.92,21200.0,20.9583,20.9666,20.8745,20.8828,21200.0
2009-04-01 13:10:00,24.91,24.96,24.88,24.94,21800.0,20.8745,20.9164,20.8493,20.8996,21800.0
2009-04-01 13:15:00,24.93,24.93,24.89,24.9,12700.0,20.8912,20.8912,20.8577,20.8661,12700.0
2009-04-01 13:20:00,24.9,24.94,24.88,24.92,15500.0,20.8661,20.8996,20.8493,20.8828,15500.0
2009-04-01 13:25:00,24.92,24.93,24.9,24.92,14600.0,20.8828,20.8912,20.8661,20.8828,14600.0
2009-04-01 13:30:00,24.91,24.91,24.83,24.83,17800.0,20.8745,20.8745,20.8074,20.8074,17800.0
2009-04-01 13:35:00,24.83,24.94,24.79,24.92,46200.0,20.8074,20.8996,20.7739,20.8828,46200.0
2009-04-01 13:40:00,24.91,24.94,24.9,24.92,24000.0,20.8745,20.8996,20.8661,20.8828,24000.0
2009-04-01 13:45:00,24.92,24.95,24.91,24.93,18200.0,20.8828,20.908,20.8745,20.8912,18200.0
2009-04-01 13:50:00,24.93,25.03,24.91,24.99,12600.0,20.8912,20.975,20.8745,20.9415,12600.0
2009-04-01 13:55:00,24.99,25.0,24.92,24.93,16500.0,20.9415,20.9499,20.8828,20.8912,16500.0
2009-04-01 14:00:00,24.94,24.96,24.92,24.96,19400.0,20.8996,20.9164,20.8828,20.9164,19400.0
2009-04-01 14:05:00,24.97,25.08,24.97,25.07,32100.0,20.9247,21.0169,20.9247,21.0085,32100.0
2009-04-01 14:10:00,25.07,25.07,25.01,25.04,9000.0,21.0085,21.0085,20.9583,20.9834,9000.0
2009-04-01 14:15:00,25.03,25.04,25.01,25.01,14900.0,20.975,20.9834,20.9583,20.9583,14900.0
2009-04-01 14:20:00,25.02,25.02,24.99,25.0,8100.0,20.9666,20.9666,20.9415,20.9499,8100.0
2009-04-01 14:25:00,25.01,25.01,24.96,24.97,11300.0,20.9583,20.9583,20.9164,20.9247,11300.0
2009-04-01 14:30:00,24.98,25.03,24.97,25.01,16400.0,20.9331,20.975,20.9247,20.9583,16400.0
2009-04-01 14:35:00,25.03,25.04,24.99,25.0,14100.0,20.975,20.9834,20.9415,20.9499,14100.0
2009-04-01 14:40:00,24.99,25.0,24.9,24.9,15000.0,20.9415,20.9499,20.8661,20.8661,15000.0
2009-04-01 14:45:00,24.89,24.93,24.88,24.93,33100.0,20.8577,20.8912,20.8493,20.8912,33100.0
2009-04-01 14:50:00,24.93,25.0,24.93,25.0,26900.0,20.8912,20.9499,20.8912,20.9499,26900.0
2009-04-01 14:55:00,25.01,25.02,24.98,25.0,40800.0,20.9583,20.9666,20.9331,20.9499,40800.0
2009-04-01 15:00:00,25.0,25.0,24.8,24.8,58600.0,20.9499,20.9499,20.7823,20.7823,58600.0
2009-04-01 15:05:00,24.83,24.87,24.8,24.8,23400.0,20.8074,20.8409,20.7823,20.7823,23400.0
2009-04-01 15:10:00,24.79,24.79,24.7,24.73,25700.0,20.7739,20.7739,20.6985,20.7236,25700.0
2009-04-01 15:15:00,24.73,24.77,24.68,24.76,28000.0,20.7236,20.7571,20.6817,20.7488,28000.0
2009-04-01 15:20:00,24.76,24.82,24.74,24.78,39400.0,20.7488,20.799,20.732,20.7655,39400.0
2009-04-01 15:25:00,24.78,24.86,24.77,24.84,32000.0,20.7655,20.8326,20.7571,20.8158,32000.0
2009-04-01 15:30:00,24.85,24.91,24.77,24.91,30800.0,20.8242,20.8745,20.7571,20.8745,30800.0
2009-04-01 15:35:00,24.9,24.98,24.9,24.95,34700.0,20.8661,20.9331,20.8661,20.908,34700.0
2009-04-01 15:40:00,24.96,25.0,24.95,24.98,47900.0,20.9164,20.9499,20.908,20.9331,47900.0
2009-04-01 15:45:00,24.96,25.01,24.94,24.94,43300.0,20.9164,20.9583,20.8996,20.8996,43300.0
2009-04-01 15:50:00,24.94,25.05,24.94,24.97,68100.0,20.8996,20.9918,20.8996,20.9247,68100.0
2009-04-01 15:55:00,24.98,25.03,24.94,24.97,121300.0,20.9331,20.975,20.8996,20.9247,121300.0
2009-04-02 09:30:00,25.22,25.4,24.99,25.32,17300.0,21.1342,21.2851,20.9415,21.218,17300.0
2009-04-02 09:35:00,25.32,25.4,25.26,25.4,23600.0,21.218,21.2851,21.1678,21.2851,23600.0
2009-04-02 09:40:00,25.41,25.62,25.41,25.62,20600.0,21.2935,21.4694,21.2935,21.4694,20600.0
2009-04-02 09:45:00,25.64,25.71,25.6,25.66,21600.0,21.4862,21.5449,21.4527,21.503,21600.0
2009-04-02 09:50:00,25.66,25.83,25.63,25.82,28000.0,21.503,21.6454,21.4778,21.637,28000.0
2009-04-02 09:55:00,25.81,25.87,25.8,25.83,12100.0,21.6287,21.6789,21.6203,21.6454,12100.0
2009-04-02 10:00:00,25.84,25.99,25.83,25.94,30000.0,21.6538,21.7795,21.6454,21.7376,30000.0
2009-04-02 10:05:00,25.94,25.95,25.85,25.88,15500.0,21.7376,21.746,21.6622,21.6873,15500.0
2009-04-02 10:10:00,25.89,25.89,25.75,25.75,18500.0,21.6957,21.6957,21.5784,21.5784,18500.0
2009-04-02 10:15:00,25.76,25.87,25.75,25.82,19300.0,21.5868,21.6789,21.5784,21.637,19300.0
2009-04-02 10:20:00,25.82,25.82,25.75,25.78,11600.0,21.637,21.637,21.5784,21.6035,11600.0
2009-04-02 10:25:00,25.78,25.8,25.73,25.74,22200.0,21.6035,21.6203,21.5616,21.57,22200.0
2009-04-02 10:30:00,25.74,25.81,25.74,25.81,16800.0,21.57,21.6287,21.57,21.6287,16800.0
2009-04-02 10:35:00,25.81,25.85,25.76,25.84,17100.0,21.6287,21.6622,21.5868,21.6538,17100.0
2009-04-02 10:40:00,25.8,25.9,25.8,25.89,11900.0,21.6203,21.7041,21.6203,21.6957,11900.0
2009-04-02 10:45:00,25.89,25.94,25.88,25.92,23000.0,21.6957,21.7376,21.6873,21.7208,23000.0
2009-04-02 10:50:00,25.93,25.97,25.91,25.96,18800.0,21.7292,21.7627,21.7125,21.7544,18800.0
2009-04-02 10:55:00,25.96,26.09,25.95,26.08,24800.0,21.7544,21.8633,21.746,21.8549,24800.0
2009-04-02 11:00:00,26.07,26.18,26.07,26.16,41000.0,21.8465,21.9387,21.8465,21.922,41000.0
2009-04-02 11:05:00,26.15,26.16,26.09,26.12,21900.0,21.9136,21.922,21.8633,21.8884,21900.0
2009-04-02 11:10:00,26.12,26.29,26.12,26.23,37100.0,21.8884,22.0309,21.8884,21.9806,37100.0
2009-04-02 11:15:00,26.25,26.32,26.23,26.31,24700.0,21.9974,22.056,21.9806,22.0477,24700.0
2009-04-02 11:20:00,26.32,26.35,26.21,26.22,16500.0,22.056,22.0812,21.9639,21.9722,16500.0
2009-04-02 11:25:00,26.21,26.29,26.21,26.29,12800.0,21.9639,22.0309,21.9639,22.0309,12800.0
2009-04-02 11:30:00,26.29,26.38,26.26,26.37,34900.0,22.0309,22.1063,22.0058,22.0979,34900.0
2009-04-02 11:35:00,26.38,26.38,26.32,26.33,24000.0,22.1063,22.1063,22.056,22.0644,24000.0
2009-04-02 11:40:00,26.33,26.4,26.31,26.32,19600.0,22.0644,22.1231,22.0477,22.056,19600.0
2009-04-02 11:45:00,26.3,26.36,26.3,26.34,13800.0,22.0393,22.0896,22.0393,22.0728,13800.0
2009-04-02 11:50:00,26.33,26.33,26.3,26.3,18100.0,22.0644,22.0644,22.0393,22.0393,18100.0
2009-04-02 11:55:00,26.3,26.31,26.28,26.28,16400.0,22.0393,22.0477,22.0225,22.0225,16400.0
2009-04-02 12:00:00,26.29,26.3,26.23,26.23,13200.0,22.0309,22.0393,21.9806,21.9806,13200.0
2009-04-02 12:05:00,26.23,26.26,26.22,26.24,15300.0,21.9806,22.0058,21.9722,21.989,15300.0
2009-04-02 12:10:00,26.24,26.27,26.23,26.26,11800.0,21.989,22.0141,21.9806,22.0058,11800.0
2009-04-02 12:15:00,26.25,26.32,26.25,26.32,17500.0,21.9974,22.056,21.9974,22.056,17500.0
2009-04-02 12:20:00,26.31,26.34,26.3,26.32,27800.0,22.0477,22.0728,22.0393,22.056,27800.0
2009-04-02 12:25:00,26.3,26.37,26.3,26.32,31000.0,22.0393,22.0979,22.0393,22.056,31000.0
2009-04-02 12:30:00,26.32,26.37,26.31,26.34,16000.0,22.056,22.0979,22.0477,22.0728,16000.0
2009-04-02 12:35:00,26.35,26.35,26.31,26.33,10300.0,22.0812,22.0812,22.0477,22.0644,10300.0
2009-04-02 12:40:00,26.33,26.36,26.31,26.35,10800.0,22.0644,22.0896,22.0477,22.0812,10800.0
2009-04-02 12:45:00,26.35,26.35,26.3,26.32,18200.0,22.0812,22.0812,22.0393,22.056,18200.0
2009-04-02 12:50:00,26.31,26.39,26.31,26.35,22700.0,22.0477,22.1147,22.0477,22.0812,22700.0
2009-04-02 12:55:00,26.35,26.36,26.29,26.29,20000.0,22.0812,22.0896,22.0309,22.0309,20000.0
2009-04-02 13:00:00,26.3,26.33,26.29,26.32,14800.0,22.0393,22.0644,22.0309,22.056,14800.0
2009-04-02 13:05:00,26.32,26.32,26.25,26.3,18700.0,22.056,22.056,21.9974,22.0393,18700.0
2009-04-02 13:10:00,26.3,26.31,26.26,26.29,14600.0,22.0393,22.0477,22.0058,22.0309,14600.0
2009-04-02 13:15:00,26.28,26.32,26.27,26.32,9500.0,22.0225,22.056,22.0141,22.056,9500.0
2009-04-02 13:20:00,26.32,26.33,26.2,26.23,26100.0,22.056,22.0644,21.9555,21.9806,26100.0
2009-04-02 13:25:00,26.22,26.28,26.22,26.26,15900.0,21.9722,22.0225,21.9722,22.0058,15900.0
2009-04-02 13:30:00,26.26,26.3,26.21,26.28,20100.0,22.0058,22.0393,21.9639,22.0225,20100.0
2009-04-02 13:35:00,26.28,26.3,26.18,26.18,29100.0,22.0225,22.0393,21.9387,21.9387,29100.0
2009-04-02 13:40:00,26.17,26.21,26.14,26.17,21900.0,21.9303,21.9639,21.9052,21.9303,21900.0
2009-04-02 13:45:00,26.16,26.25,26.15,26.19,22100.0,21.922,21.9974,21.9136,21.9471,22100.0
2009-04-02 13:50:00,26.18,26.27,26.18,26.27,16500.0,21.9387,22.0141,21.9387,22.0141,16500.0
2009-04-02 13:55:00,26.26,26.26,26.11,26.19,37600.0,22.0058,22.0058,21.8801,21.9471,37600.0
2009-04-02 14:00:00,26.2,26.27,26.18,26.27,20900.0,21.9555,22.0141,21.9387,22.0141,20900.0
2009-04-02 14:05:00,26.27,26.3,26.19,26.23,24300.0,22.0141,22.0393,21.9471,21.9806,24300.0
2009-04-02 14:10:00,26.23,26.24,26.2,26.21,7700.0,21.9806,21.989,21.9555,21.9639,7700.0
2009-04-02 14:15:00,26.22,26.23,26.17,26.21,13700.0,21.9722,21.9806,21.9303,21.9639,13700.0
2009-04-02 14:20:00,26.21,26.26,26.19,26.23,8100.0,21.9639,22.0058,21.9471,21.9806,8100.0
2009-04-02 14:25:00,26.23,26.34,26.22,26.32,14800.0,21.9806,22.0728,21.9722,22.056,14800.0
2009-04-02 14:30:00,26.33,26.42,26.33,26.4,23100.0,22.0644,22.1398,22.0644,22.1231,23100.0
2009-04-02 14:35:00,26.41,26.47,26.41,26.46,33500.0,22.1315,22.1817,22.1315,22.1734,33500.0
2009-04-02 14:40:00,26.47,26.5,26.46,26.47,28300.0,22.1817,22.2069,22.1734,22.1817,28300.0
2009-04-02 14:45:00,26.46,26.51,26.45,26.49,30700.0,22.1734,22.2153,22.165,22.1985,30700.0
2009-04-02 14:50:00,26.49,26.51,26.35,26.35,23000.0,22.1985,22.2153,22.0812,22.0812,23000.0
2009-04-02 14:55:00,26.35,26.36,26.32,26.35,23300.0,22.0812,22.0896,22.056,22.0812,23300.0
2009-04-02 15:00:00,26.35,26.42,26.35,26.39,29900.0,22.0812,22.1398,22.0812,22.1147,29900.0
2009-04-02 15:05:00,26.39,26.39,26.25,26.31,38800.0,22.1147,22.1147,21.9974,22.0477,38800.0
2009-04-02 15:10:00,26.32,26.35,26.25,26.3,39000.0,22.056,22.0812,21.9974,22.0393,39000.0
2009-04-02 15:15:00,26.29,26.38,26.27,26.28,70200.0,22.0309,22.1063,22.0141,22.0225,70200.0
2009-04-02 15:20:00,26.26,26.34,26.23,26.32,57100.0,22.0058,22.0728,21.9806,22.056,57100.0
2009-04-02 15:25:00,26.33,26.4,26.3,26.31,40900.0,22.0644,22.1231,22.0393,22.0477,40900.0
2009-04-02 15:30:00,26.31,26.38,26.29,26.3,55400.0,22.0477,22.1063,22.0309,22.0393,55400.0
2009-04-02 15:35:00,26.3,26.32,26.22,26.23,60100.0,22.0393,22.056,21.9722,21.9806,60100.0
2009-04-02 15:40:00,26.22,26.32,26.21,26.27,96400.0,21.9722,22.056,21.9639,22.0141,96400.0
2009-04-02 15:45:00,26.27,26.29,26.19,26.24,88100.0,22.0141,22.0309,21.9471,21.989,88100.0
2009-04-02 15:50:00,26.24,26.25,26.15,26.18,88700.0,21.989,21.9974,21.9136,21.9387,88700.0
2009-04-02 15:55:00,26.18,26.18,26.08,26.09,155300.0,21.9387,21.9387,21.8549,21.8633,155300.0
2009-04-03 09:30:00,26.17,26.26,26.12,26.16,13200.0,21.9303,22.0058,21.8884,21.922,13200.0
2009-04-03 09:35:00,26.16,26.2,26.03,26.07,11300.0,21.922,21.9555,21.813,21.8465,11300.0
2009-04-03 09:40:00,26.05,26.29,26.02,26.2,16600.0,21.8298,22.0309,21.8046,21.9555,16600.0
2009-04-03 09:45:00,26.2,26.26,26.07,26.1,16300.0,21.9555,22.0058,21.8465,21.8717,16300.0
2009-04-03 09:50:00,26.09,26.14,25.98,26.09,11600.0,21.8633,21.9052,21.7711,21.8633,11600.0
2009-04-03 09:55:00,26.05,26.19,26.04,26.16,9400.0,21.8298,21.9471,21.8214,21.922,9400.0
2009-04-03 10:00:00,26.14,26.17,26.0,26.02,13800.0,21.9052,21.9303,21.7879,21.8046,13800.0
2009-04-03 10:05:00,26.02,26.1,25.97,26.09,16400.0,21.8046,21.8717,21.7627,21.8633,16400.0
2009-04-03 10:10:00,26.1,26.1,26.02,26.09,10300.0,21.8717,21.8717,21.8046,21.8633,10300.0
2009-04-03 10:15:00,26.1,26.11,26.05,26.07,7900.0,21.8717,21.8801,21.8298,21.8465,7900.0
2009-04-03 10:20:00,26.09,26.11,26.06,26.1,5600.0,21.8633,21.8801,21.8382,21.8717,5600.0
2009-04-03 10:25:00,26.12,26.18,26.12,26.16,6500.0,21.8884,21.9387,21.8884,21.922,6500.0
2009-04-03 10:30:00,26.13,26.18,26.1,26.11,8500.0,21.8968,21.9387,21.8717,21.8801,8500.0
2009-04-03 10:35:00,26.12,26.15,26.11,26.14,5800.0,21.8884,21.9136,21.8801,21.9052,5800.0
2009-04-03 10:40:00,26.14,26.18,26.07,26.08,5000.0,21.9052,21.9387,21.8465,21.8549,5000.0
2009-04-03 10:45:00,26.07,26.11,26.07,26.11,6400.0,21.8465,21.8801,21.8465,21.8801,6400.0
2009-04-03 10:50:00,26.11,26.23,26.11,26.2,6200.0,21.8801,21.9806,21.8801,21.9555,6200.0
2009-04-03 10:55:00,26.21,26.23,26.17,26.17,8400.0,21.9639,21.9806,21.9303,21.9303,8400.0
2009-04-03 11:00:00,26.17,26.22,26.16,26.2,10400.0,21.9303,21.9722,21.922,21.9555,10400.0
2009-04-03 11:05:00,26.2,26.2,26.14,26.18,11300.0,21.9555,21.9555,21.9052,21.9387,11300.0
2009-04-03 11:10:00,26.17,26.19,26.14,26.16,6600.0,21.9303,21.9471,21.9052,21.922,6600.0
2009-04-03 11:15:00,26.17,26.18,26.13,26.17,6400.0,21.9303,21.9387,21.8968,21.9303,6400.0
2009-04-03 11:20:00,26.17,26.18,26.14,26.14,5800.0,21.9303,21.9387,21.9052,21.9052,5800.0
2009-04-03 11:25:00,26.14,26.22,26.13,26.21,12100.0,21.9052,21.9722,21.8968,21.9639,12100.0
2009-04-03 11:30:00,26.23,26.25,26.2,26.23,10500.0,21.9806,21.9974,21.9555,21.9806,10500.0
2009-04-03 11:35:00,26.23,26.27,26.23,26.23,10200.0,21.9806,22.0141,21.9806,21.9806,10200.0
2009-04-03 11:40:00,26.24,26.3,26.23,26.27,9500.0,21.989,22.0393,21.9806,22.0141,9500.0
2009-04-03 11:45:00,26.27,26.3,26.26,26.28,8200.0,22.0141,22.0393,22.0058,22.0225,8200.0
2009-04-03 11:50:00,26.29,26.36,26.29,26.33,16900.0,22.0309,22.0896,22.0309,22.0644,16900.0
2009-04-03 11:55:00,26.32,26.36,26.3,26.36,13200.0,22.056,22.0896,22.0393,22.0896,13200.0
2009-04-03 12:00:00,26.35,26.43,26.34,26.42,19200.0,22.0812,22.1482,22.0728,22.1398,19200.0
2009-04-03 12:05:00,26.43,26.51,26.43,26.5,57200.0,22.1482,22.2153,22.1482,22.2069,57200.0
2009-04-03 12:10:00,26.5,26.51,26.47,26.49,20700.0,22.2069,22.2153,22.1817,22.1985,20700.0
2009-04-03 12:15:00,26.49,26.56,26.45,26.45,20500.0,22.1985,22.2572,22.165,22.165,20500.0
2009-04-03 12:20:00,26.45,26.46,26.4,26.44,8200.0,22.165,22.1734,22.1231,22.1566,8200.0
2009-04-03 12:25:00,26.45,26.47,26.43,26.46,12700.0,22.165,22.1817,22.1482,22.1734,12700.0
2009-04-03 12:30:00,26.47,26.47,26.4,26.42,17500.0,22.1817,22.1817,22.1231,22.1398,17500.0
2009-04-03 12:35:00,26.44,26.5,26.44,26.45,16700.0,22.1566,22.2069,22.1566,22.165,16700.0
2009-04-03 12:40:00,26.44,26.46,26.43,26.46,7400.0,22.1566,22.1734,22.1482,22.1734,7400.0
2009-04-03 12:45:00,26.46,26.46,26.35,26.37,16900.0,22.1734,22.1734,22.0812,22.0979,16900.0
2009-04-03 12:50:00,26.36,26.37,26.29,26.32,14200.0,22.0896,22.0979,22.0309,22.056,14200.0
2009-04-03 12:55:00,26.31,26.33,26.3,26.32,9600.0,22.0477,22.0644,22.0393,22.056,9600.0
2009-04-03 13:00:00,26.31,26.35,26.31,26.34,12900.0,22.0477,22.0812,22.0477,22.0728,12900.0
2009-04-03 13:05:00,26.33,26.35,26.27,26.28,20700.0,22.0644,22.0812,22.0141,22.0225,20700.0
2009-04-03 13:10:00,26.27,26.29,26.22,26.24,9000.0,22.0141,22.0309,21.9722,21.989,9000.0
2009-04-03 13:15:00,26.23,26.31,26.23,26.3,10800.0,21.9806,22.0477,21.9806,22.0393,10800.0
2009-04-03 13:20:00,26.29,26.3,26.25,26.25,10200.0,22.0309,22.0393,21.9974,21.9974,10200.0
2009-04-03 13:25:00,26.26,26.33,26.22,26.33,24800.0,22.0058,22.0644,21.9722,22.0644,24800.0
2009-04-03 13:30:00,26.33,26.35,26.29,26.34,21800.0,22.0644,22.0812,22.0309,22.0728,21800.0
2009-04-03 13:35:00,26.33,26.36,26.3,26.3,12100.0,22.0644,22.0896,22.0393,22.0393,12100.0
2009-04-03 13:40:00,26.3,26.32,26.25,26.29,19300.0,22.0393,22.056,21.9974,22.0309,19300.0
2009-04-03 13:45:00,26.29,26.33,26.29,26.31,9300.0,22.0309,22.0644,22.0309,22.0477,9300.0
2009-04-03 13:50:00,26.31,26.39,26.3,26.38,17000.0,22.0477,22.1147,22.0393,22.1063,17000.0
2009-04-03 13:55:00,26.39,26.4,26.36,26.37,11100.0,22.1147,22.1231,22.0896,22.0979,11100.0
2009-04-03 14:00:00,26.37,26.39,26.34,26.34,19200.0,22.0979,22.1147,22.0728,22.0728,19200.0
2009-04-03 14:05:00,26.34,26.35,26.31,26.31,17800.0,22.0728,22.0812,22.0477,22.0477,17800.0
2009-04-03 14:10:00,26.32,26.36,26.3,26.36,17400.0,22.056,22.0896,22.0393,22.0896,17400.0
2009-04-03 14:15:00,26.35,26.39,26.35,26.38,16400.0,22.0812,22.1147,22.0812,22.1063,16400.0
2009-04-03 14:20:00,26.37,26.38,26.35,26.37,14800.0,22.0979,22.1063,22.0812,22.0979,14800.0
2009-04-03 14:25:00,26.37,26.48,26.37,26.47,30100.0,22.0979,22.1901,22.0979,22.1817,30100.0
2009-04-03 14:30:00,26.48,26.49,26.44,26.48,25600.0,22.1901,22.1985,22.1566,22.1901,25600.0
2009-04-03 14:35:00,26.48,26.51,26.46,26.47,19300.0,22.1901,22.2153,22.1734,22.1817,19300.0
2009-04-03 14:40:00,26.46,26.48,26.44,26.46,19200.0,22.1734,22.1901,22.1566,22.1734,19200.0
2009-04-03 14:45:00,26.46,26.49,26.44,26.45,16300.0,22.1734,22.1985,22.1566,22.165,16300.0
2009-04-03 14:50:00,26.43,26.45,26.42,26.44,13400.0,22.1482,22.165,22.1398,22.1566,13400.0
2009-04-03 14:55:00,26.43,26.52,26.43,26.5,21800.0,22.1482,22.2236,22.1482,22.2069,21800.0
2009-04-03 15:00:00,26.5,26.52,26.43,26.43,31800.0,22.2069,22.2236,22.1482,22.1482,31800.0
2009-04-03 15:05:00,26.43,26.45,26.39,26.41,39400.0,22.1482,22.165,22.1147,22.1315,39400.0
2009-04-03 15:10:00,26.42,26.45,26.41,26.41,13300.0,22.1398,22.165,22.1315,22.1315,13300.0
2009-04-03 15:15:00,26.41,26.42,26.35,26.4,28000.0,22.1315,22.1398,22.0812,22.1231,28000.0
2009-04-03 15:20:00,26.4,26.42,26.38,26.39,38300.0,22.1231,22.1398,22.1063,22.1147,38300.0
2009-04-03 15:25:00,26.4,26.4,26.32,26.33,50400.0,22.1231,22.1231,22.056,22.0644,50400.0
2009-04-03 15:30:00,26.34,26.39,26.33,26.36,41400.0,22.0728,22.1147,22.0644,22.0896,41400.0
2009-04-03 15:35:00,26.37,26.37,26.31,26.34,36700.0,22.0979,22.0979,22.0477,22.0728,36700.0
2009-04-03 15:40:00,26.34,26.53,26.33,26.47,81000.0,22.0728,22.232,22.0644,22.1817,81000.0
2009-04-03 15:45:00,26.47,26.51,26.41,26.42,73800.0,22.1817,22.2153,22.1315,22.1398,73800.0
2009-04-03 15:50:00,26.42,26.49,26.42,26.49,71300.0,22.1398,22.1985,22.1398,22.1985,71300.0
2009-04-03 15:55:00,26.49,26.6,26.48,26.6,159300.0,22.1985,22.2907,22.1901,22.2907,159300.0
2009-04-06 09:30:00,26.3,26.65,26.25,26.59,19800.0,22.0393,22.3326,21.9974,22.2823,19800.0
2009-04-06 09:35:00,26.58,26.66,26.41,26.47,27700.0,22.2739,22.341,22.1315,22.1817,27700.0
2009-04-06 09:40:00,26.47,26.53,26.14,26.16,32800.0,22.1817,22.232,21.9052,21.922,32800.0
2009-04-06 09:45:00,26.16,26.17,26.09,26.12,16300.0,21.922,21.9303,21.8633,21.8884,16300.0
2009-04-06 09:50:00,26.13,26.24,26.12,26.23,12800.0,21.8968,21.989,21.8884,21.9806,12800.0
2009-04-06 09:55:00,26.25,26.25,26.18,26.19,9200.0,21.9974,21.9974,21.9387,21.9471,9200.0
2009-04-06 10:00:00,26.19,26.27,26.12,26.26,12800.0,21.9471,22.0141,21.8884,22.0058,12800.0
2009-04-06 10:05:00,26.26,26.32,26.24,26.3,16400.0,22.0058,22.056,21.989,22.0393,16400.0
2009-04-06 10:10:00,26.29,26.3,26.2,26.2,19100.0,22.0309,22.0393,21.9555,21.9555,19100.0
2009-04-06 10:15:00,26.2,26.2,26.1,26.18,19200.0,21.9555,21.9555,21.8717,21.9387,19200.0
2009-04-06 10:20:00,26.17,26.19,26.13,26.19,11600.0,21.9303,21.9471,21.8968,21.9471,11600.0
2009-04-06 10:25:00,26.18,26.26,26.13,26.16,29600.0,21.9387,22.0058,21.8968,21.922,29600.0
2009-04-06 10:30:00,26.15,26.19,26.12,26.14,13700.0,21.9136,21.9471,21.8884,21.9052,13700.0
2009-04-06 10:35:00,26.13,26.16,26.12,26.15,5000.0,21.8968,21.922,21.8884,21.9136,5000.0
2009-04-06 10:40:00,26.15,26.2,26.14,26.17,8400.0,21.9136,21.9555,21.9052,21.9303,8400.0
2009-04-06 10:45:00,26.17,26.2,26.12,26.18,8300.0,21.9303,21.9555,21.8884,21.9387,8300.0
2009-04-06 10:50:00,26.17,26.18,26.11,26.14,8300.0,21.9303,21.9387,21.8801,21.9052,8300.0
2009-04-06 10:55:00,26.14,26.17,26.1,26.12,15900.0,21.9052,21.9303,21.8717,21.8884,15900.0
2009-04-06 11:00:00,26.12,26.13,26.08,26.12,38300.0,21.8884,21.8968,21.8549,21.8884,38300.0
2009-04-06 11:05:00,26.12,26.15,26.11,26.15,30600.0,21.8884,21.9136,21.8801,21.9136,30600.0
2009-04-06 11:10:00,26.16,26.16,26.13,26.15,8500.0,21.922,21.922,21.8968,21.9136,8500.0
2009-04-06 11:15:00,26.15,26.22,26.14,26.2,9000.0,21.9136,21.9722,21.9052,21.9555,9000.0
2009-04-06 11:20:00,26.2,26.2,26.17,26.2,5500.0,21.9555,21.9555,21.9303,21.9555,5500.0
2009-04-06 11:25:00,26.19,26.24,26.18,26.23,6500.0,21.9471,21.989,21.9387,21.9806,6500.0
2009-04-06 11:30:00,26.23,26.29,26.23,26.29,10800.0,21.9806,22.0309,21.9806,22.0309,10800.0
2009-04-06 11:35:00,26.27,26.31,26.2,26.24,13200.0,22.0141,22.0477,21.9555,21.989,13200.0
2009-04-06 11:40:00,26.24,26.26,26.19,26.26,14800.0,21.989,22.0058,21.9471,22.0058,14800.0
2009-04-06 11:45:00,26.26,26.31,26.24,26.31,10100.0,22.0058,22.0477,21.989,22.0477,10100.0
2009-04-06 11:50:00,26.29,26.29,26.21,26.21,10100.0,22.0309,22.0309,21.9639,21.9639,10100.0
2009-04-06 11:55:00,26.2,26.22,26.2,26.22,6700.0,21.9555,21.9722,21.9555,21.9722,6700.0
2009-04-06 12:00:00,26.23,26.3,26.23,26.29,15700.0,21.9806,22.0393,21.9806,22.0309,15700.0
2009-04-06 12:05:00,26.29,26.33,26.28,26.33,8400.0,22.0309,22.0644,22.0225,22.0644,8400.0
2009-04-06 12:10:00,26.33,26.33,26.3,26.32,16400.0,22.0644,22.0644,22.0393,22.056,16400.0
2009-04-06 12:15:00,26.31,26.32,26.26,26.27,14300.0,22.0477,22.056,22.0058,22.0141,14300.0
2009-04-06 12:20:00,26.28,26.29,26.25,26.25,10400.0,22.0225,22.0309,21.9974,21.9974,10400.0
2009-04-06 12:25:00,26.25,26.25,26.21,26.22,20300.0,21.9974,21.9974,21.9639,21.9722,20300.0
2009-04-06 12:30:00,26.22,26.24,26.2,26.23,11200.0,21.9722,21.989,21.9555,21.9806,11200.0
2009-04-06 12:35:00,26.23,26.24,26.21,26.24,8900.0,21.9806,21.989,21.9639,21.989,8900.0
2009-04-06 12:40:00,26.23,26.27,26.22,26.26,9500.0,21.9806,22.0141,21.9722,22.0058,9500.0
2009-04-06 12:45:00,26.27,26.29,26.26,26.28,8500.0,22.0141,22.0309,22.0058,22.0225,8500.0
2009-04-06 12:50:00,26.28,26.32,26.27,26.32,10000.0,22.0225,22.056,22.0141,22.056,10000.0
2009-04-06 12:55:00,26.34,26.4,26.32,26.4,17300.0,22.0728,22.1231,22.056,22.1231,17300.0
2009-04-06 13:00:00,26.4,26.45,26.39,26.39,17000.0,22.1231,22.165,22.1147,22.1147,17000.0
2009-04-06 13:05:00,26.4,26.41,26.37,26.39,9300.0,22.1231,22.1315,22.0979,22.1147,9300.0
2009-04-06 13:10:00,26.38,26.44,26.37,26.43,11100.0,22.1063,22.1566,22.0979,22.1482,11100.0
2009-04-06 13:15:00,26.42,26.46,26.34,26.34,18000.0,22.1398,22.1734,22.0728,22.0728,18000.0
2009-04-06 13:20:00,26.33,26.41,26.33,26.41,11600.0,22.0644,22.1315,22.0644,22.1315,11600.0
2009-04-06 13:25:00,26.4,26.4,26.32,26.32,13100.0,22.1231,22.1231,22.056,22.056,13100.0
2009-04-06 13:30:00,26.32,26.32,26.25,26.27,16000.0,22.056,22.056,21.9974,22.0141,16000.0
2009-04-06 13:35:00,26.25,26.27,26.21,26.24,14700.0,21.9974,22.0141,21.9639,21.989,14700.0
2009-04-06 13:40:00,26.24,26.27,26.22,26.27,12600.0,21.989,22.0141,21.9722,22.0141,12600.0
2009-04-06 13:45:00,26.28,26.44,26.28,26.43,17200.0,22.0225,22.1566,22.0225,22.1482,17200.0
2009-04-06 13:50:00,26.43,26.44,26.41,26.42,12100.0,22.1482,22.1566,22.1315,22.1398,12100.0
2009-04-06 13:55:00,26.4,26.41,26.35,26.36,11200.0,22.1231,22.1315,22.0812,22.0896,11200.0
2009-04-06 14:00:00,26.36,26.41,26.34,26.37,14500.0,22.0896,22.1315,22.0728,22.0979,14500.0
2009-04-06 14:05:00,26.38,26.42,26.37,26.39,16800.0,22.1063,22.1398,22.0979,22.1147,16800.0
2009-04-06 14:10:00,26.39,26.43,26.34,26.36,18000.0,22.1147,22.1482,22.0728,22.0896,18000.0
2009-04-06 14:15:00,26.36,26.36,26.31,26.35,14300.0,22.0896,22.0896,22.0477,22.0812,14300.0
2009-04-06 14:20:00,26.35,26.37,26.32,26.33,12900.0,22.0812,22.0979,22.056,22.0644,12900.0
2009-04-06 14:25:00,26.33,26.39,26.32,26.38,14500.0,22.0644,22.1147,22.056,22.1063,14500.0
2009-04-06 14:30:00,26.38,26.4,26.27,26.3,22100.0,22.1063,22.1231,22.0141,22.0393,22100.0
2009-04-06 14:35:00,26.3,26.32,26.27,26.31,23200.0,22.0393,22.056,22.0141,22.0477,23200.0
2009-04-06 14:40:00,26.31,26.32,26.28,26.31,21800.0,22.0477,22.056,22.0225,22.0477,21800.0
2009-04-06 14:45:00,26.32,26.33,26.27,26.32,22900.0,22.056,22.0644,22.0141,22.056,22900.0
2009-04-06 14:50:00,26.31,26.42,26.31,26.4,14800.0,22.0477,22.1398,22.0477,22.1231,14800.0
2009-04-06 14:55:00,26.4,26.41,26.36,26.36,17300.0,22.1231,22.1315,22.0896,22.0896,17300.0
2009-04-06 15:00:00,26.36,26.38,26.32,26.33,13300.0,22.0896,22.1063,22.056,22.0644,13300.0
2009-04-06 15:05:00,26.33,26.35,26.28,26.29,17400.0,22.0644,22.0812,22.0225,22.0309,17400.0
2009-04-06 15:10:00,26.3,26.3,26.26,26.26,17200.0,22.0393,22.0393,22.0058,22.0058,17200.0
2009-04-06 15:15:00,26.26,26.39,26.25,26.38,25400.0,22.0058,22.1147,21.9974,22.1063,25400.0
2009-04-06 15:20:00,26.38,26.42,26.35,26.39,29000.0,22.1063,22.1398,22.0812,22.1147,29000.0
2009-04-06 15:25:00,26.39,26.41,26.32,26.33,33800.0,22.1147,22.1315,22.056,22.0644,33800.0
2009-04-06 15:30:00,26.33,26.43,26.31,26.38,37800.0,22.0644,22.1482,22.0477,22.1063,37800.0
2009-04-06 15:35:00,26.38,26.38,26.31,26.33,32600.0,22.1063,22.1063,22.0477,22.0644,32600.0
2009-04-06 15:40:00,26.35,26.42,26.34,26.37,28500.0,22.0812,22.1398,22.0728,22.0979,28500.0
2009-04-06 15:45:00,26.38,26.41,26.36,26.39,19000.0,22.1063,22.1315,22.0896,22.1147,19000.0
2009-04-06 15:50:00,26.4,26.5,26.39,26.5,23900.0,22.1231,22.2069,22.1147,22.2069,23900.0
2009-04-06 15:55:00,26.5,26.53,26.43,26.43,72400.0,22.2069,22.232,22.1482,22.1482,72400.0
2009-04-07 09:30:00,25.97,26.27,25.93,26.04,8000.0,21.7627,22.0141,21.7292,21.8214,8000.0
2009-04-07 09:35:00,26.05,26.06,25.79,25.81,15400.0,21.8298,21.8382,21.6119,21.6287,15400.0
2009-04-07 09:40:00,25.81,25.85,25.8,25.81,11300.0,21.6287,21.6622,21.6203,21.6287,11300.0
2009-04-07 09:45:00,25.81,25.83,25.74,25.74,17900.0,21.6287,21.6454,21.57,21.57,17900.0
2009-04-07 09:50:00,25.78,25.78,25.7,25.71,16100.0,21.6035,21.6035,21.5365,21.5449,16100.0
2009-04-07 09:55:00,25.71,25.73,25.66,25.68,27400.0,21.5449,21.5616,21.503,21.5197,27400.0
2009-04-07 10:00:00,25.68,25.69,25.65,25.65,18000.0,21.5197,21.5281,21.4946,21.4946,18000.0
2009-04-07 10:05:00,25.65,25.68,25.64,25.65,15700.0,21.4946,21.5197,21.4862,21.4946,15700.0
2009-04-07 10:10:00,25.65,25.76,25.63,25.76,12400.0,21.4946,21.5868,21.4778,21.5868,12400.0
2009-04-07 10:15:00,25.77,25.79,25.73,25.73,6400.0,21.5951,21.6119,21.5616,21.5616,6400.0
2009-04-07 10:20:00,25.72,25.75,25.65,25.65,16900.0,21.5532,21.5784,21.4946,21.4946,16900.0
2009-04-07 10:25:00,25.65,25.75,25.65,25.75,20600.0,21.4946,21.5784,21.4946,21.5784,20600.0
2009-04-07 10:30:00,25.76,25.85,25.74,25.83,26400.0,21.5868,21.6622,21.57,21.6454,26400.0
2009-04-07 10:35:00,25.83,25.84,25.78,25.81,34300.0,21.6454,21.6538,21.6035,21.6287,34300.0
2009-04-07 10:40:00,25.81,25.83,25.74,25.78,26800.0,21.6287,21.6454,21.57,21.6035,26800.0
2009-04-07 10:45:00,25.79,25.91,25.79,25.9,12300.0,21.6119,21.7125,21.6119,21.7041,12300.0
2009-04-07 10:50:00,25.9,25.9,25.76,25.76,29300.0,21.7041,21.7041,21.5868,21.5868,29300.0
2009-04-07 10:55:00,25.76,25.78,25.64,25.67,81000.0,21.5868,21.6035,21.4862,21.5113,81000.0
2009-04-07 11:00:00,25.68,25.8,25.66,25.78,11600.0,21.5197,21.6203,21.503,21.6035,11600.0
2009-04-07 11:05:00,25.79,25.8,25.71,25.75,11700.0,21.6119,21.6203,21.5449,21.5784,11700.0
2009-04-07 11:10:00,25.77,25.8,25.77,25.8,7400.0,21.5951,21.6203,21.5951,21.6203,7400.0
2009-04-07 11:15:00,25.79,25.8,25.75,25.76,5700.0,21.6119,21.6203,21.5784,21.5868,5700.0
2009-04-07 11:20:00,25.76,25.84,25.76,25.82,9300.0,21.5868,21.6538,21.5868,21.637,9300.0
2009-04-07 11:25:00,25.82,25.83,25.79,25.81,6200.0,21.637,21.6454,21.6119,21.6287,6200.0
2009-04-07 11:30:00,25.8,25.89,25.8,25.89,7200.0,21.6203,21.6957,21.6203,21.6957,7200.0
2009-04-07 11:35:00,25.88,25.88,25.73,25.74,34200.0,21.6873,21.6873,21.5616,21.57,34200.0
2009-04-07 11:40:00,25.73,25.76,25.7,25.73,7200.0,21.5616,21.5868,21.5365,21.5616,7200.0
2009-04-07 11:45:00,25.73,25.74,25.71,25.72,8500.0,21.5616,21.57,21.5449,21.5532,8500.0
2009-04-07 11:50:00,25.73,25.73,25.68,25.71,15300.0,21.5616,21.5616,21.5197,21.5449,15300.0
2009-04-07 11:55:00,25.71,25.71,25.61,25.62,19200.0,21.5449,21.5449,21.4611,21.4694,19200.0
2009-04-07 12:00:00,25.63,25.68,25.62,25.64,34200.0,21.4778,21.5197,21.4694,21.4862,34200.0
2009-04-07 12:05:00,25.63,25.65,25.62,25.65,7100.0,21.4778,21.4946,21.4694,21.4946,7100.0
2009-04-07 12:10:00,25.64,25.66,25.64,25.65,17800.0,21.4862,21.503,21.4862,21.4946,17800.0
2009-04-07 12:15:00,25.65,25.66,25.6,25.61,8600.0,21.4946,21.503,21.4527,21.4611,8600.0
2009-04-07 12:20:00,25.61,25.62,25.57,25.6,10400.0,21.4611,21.4694,21.4275,21.4527,10400.0
2009-04-07 12:25:00,25.59,25.59,25.5,25.51,17600.0,21.4443,21.4443,21.3689,21.3773,17600.0
2009-04-07 12:30:00,25.5,25.56,25.5,25.56,3600.0,21.3689,21.4192,21.3689,21.4192,3600.0
2009-04-07 12:35:00,25.55,25.57,25.51,25.51,12300.0,21.4108,21.4275,21.3773,21.3773,12300.0
2009-04-07 12:40:00,25.52,25.58,25.51,25.58,12300.0,21.3856,21.4359,21.3773,21.4359,12300.0
2009-04-07 12:45:00,25.58,25.6,25.55,25.56,11400.0,21.4359,21.4527,21.4108,21.4192,11400.0
2009-04-07 12:50:00,25.56,25.56,25.51,25.53,11800.0,21.4192,21.4192,21.3773,21.394,11800.0
2009-04-07 12:55:00,25.52,25.53,25.51,25.52,4900.0,21.3856,21.394,21.3773,21.3856,4900.0
2009-04-07 13:00:00,25.52,25.52,25.48,25.48,18000.0,21.3856,21.3856,21.3521,21.3521,18000.0
2009-04-07 13:05:00,25.48,25.5,25.47,25.5,8200.0,21.3521,21.3689,21.3437,21.3689,8200.0
2009-04-07 13:10:00,25.5,25.5,25.48,25.48,13300.0,21.3689,21.3689,21.3521,21.3521,13300.0
2009-04-07 13:15:00,25.48,25.48,25.4,25.42,23600.0,21.3521,21.3521,21.2851,21.3018,23600.0
2009-04-07 13:20:00,25.41,25.42,25.35,25.35,15200.0,21.2935,21.3018,21.2432,21.2432,15200.0
2009-04-07 13:25:00,25.36,25.37,25.35,25.37,2500.0,21.2516,21.2599,21.2432,21.2599,2500.0
2009-04-07 13:30:00,25.36,25.36,25.31,25.35,14800.0,21.2516,21.2516,21.2097,21.2432,14800.0
2009-04-07 13:35:00,25.35,25.37,25.35,25.36,7000.0,21.2432,21.2599,21.2432,21.2516,7000.0
2009-04-07 13:40:00,25.37,25.4,25.37,25.39,8800.0,21.2599,21.2851,21.2599,21.2767,8800.0
2009-04-07 13:45:00,25.39,25.4,25.39,25.4,3200.0,21.2767,21.2851,21.2767,21.2851,3200.0
2009-04-07 13:50:00,25.39,25.46,25.37,25.45,12200.0,21.2767,21.3354,21.2599,21.327,12200.0
2009-04-07 13:55:00,25.45,25.45,25.41,25.42,8500.0,21.327,21.327,21.2935,21.3018,8500.0
2009-04-07 14:00:00,25.42,25.42,25.37,25.37,10500.0,21.3018,21.3018,21.2599,21.2599,10500.0
2009-04-07 14:05:00,25.37,25.42,25.36,25.41,12400.0,21.2599,21.3018,21.2516,21.2935,12400.0
2009-04-07 14:10:00,25.4,25.45,25.4,25.45,5000.0,21.2851,21.327,21.2851,21.327,5000.0
2009-04-07 14:15:00,25.45,25.47,25.42,25.43,9500.0,21.327,21.3437,21.3018,21.3102,9500.0
2009-04-07 14:20:00,25.44,25.44,25.38,25.39,7900.0,21.3186,21.3186,21.2683,21.2767,7900.0
2009-04-07 14:25:00,25.39,25.44,25.37,25.44,8800.0,21.2767,21.3186,21.2599,21.3186,8800.0
2009-04-07 14:30:00,25.44,25.44,25.39,25.4,12900.0,21.3186,21.3186,21.2767,21.2851,12900.0
2009-04-07 14:35:00,25.4,25.42,25.39,25.4,13500.0,21.2851,21.3018,21.2767,21.2851,13500.0
2009-04-07 14:40:00,25.39,25.41,25.37,25.39,16700.0,21.2767,21.2935,21.2599,21.2767,16700.0
2009-04-07 14:45:00,25.39,25.42,25.38,25.42,9000.0,21.2767,21.3018,21.2683,21.3018,9000.0
2009-04-07 14:50:00,25.41,25.47,25.41,25.46,16500.0,21.2935,21.3437,21.2935,21.3354,16500.0
2009-04-07 14:55:00,25.47,25.47,25.45,25.47,9300.0,21.3437,21.3437,21.327,21.3437,9300.0
2009-04-07 15:00:00,25.46,25.47,25.39,25.41,39300.0,21.3354,21.3437,21.2767,21.2935,39300.0
2009-04-07 15:05:00,25.42,25.48,25.41,25.47,16200.0,21.3018,21.3521,21.2935,21.3437,16200.0
2009-04-07 15:10:00,25.48,25.57,25.48,25.55,24300.0,21.3521,21.4275,21.3521,21.4108,24300.0
2009-04-07 15:15:00,25.55,25.61,25.54,25.57,29000.0,21.4108,21.4611,21.4024,21.4275,29000.0
2009-04-07 15:20:00,25.57,25.59,25.55,25.56,18100.0,21.4275,21.4443,21.4108,21.4192,18100.0
2009-04-07 15:25:00,25.55,25.57,25.49,25.51,21100.0,21.4108,21.4275,21.3605,21.3773,21100.0
2009-04-07 15:30:00,25.51,25.58,25.49,25.58,17000.0,21.3773,21.4359,21.3605,21.4359,17000.0
2009-04-07 15:35:00,25.58,25.6,25.52,25.56,25100.0,21.4359,21.4527,21.3856,21.4192,25100.0
2009-04-07 15:40:00,25.55,25.65,25.52,25.6,40700.0,21.4108,21.4946,21.3856,21.4527,40700.0
2009-04-07 15:45:00,25.61,25.65,25.61,25.61,39900.0,21.4611,21.4946,21.4611,21.4611,39900.0
2009-04-07 15:50:00,25.6,25.64,25.54,25.54,57600.0,21.4527,21.4862,21.4024,21.4024,57600.0
2009-04-07 15:55:00,25.54,25.55,25.43,25.44,92700.0,21.4024,21.4108,21.3102,21.3186,92700.0
2009-04-08 09:30:00,25.59,25.8,25.34,25.54,23500.0,21.4443,21.6203,21.2348,21.4024,23500.0
2009-04-08 09:35:00,25.58,25.63,25.46,25.46,14700.0,21.4359,21.4778,21.3354,21.3354,14700.0
2009-04-08 09:40:00,25.46,25.52,25.37,25.52,21000.0,21.3354,21.3856,21.2599,21.3856,21000.0
2009-04-08 09:45:00,25.52,25.6,25.51,25.53,14400.0,21.3856,21.4527,21.3773,21.394,14400.0
2009-04-08 09:50:00,25.53,25.58,25.49,25.56,10000.0,21.394,21.4359,21.3605,21.4192,10000.0
2009-04-08 09:55:00,25.56,25.58,25.49,25.51,15200.0,21.4192,21.4359,21.3605,21.3773,15200.0
2009-04-08 10:00:00,25.51,25.52,25.45,25.46,14100.0,21.3773,21.3856,21.327,21.3354,14100.0
2009-04-08 10:05:00,25.46,25.48,25.42,25.45,13300.0,21.3354,21.3521,21.3018,21.327,13300.0
2009-04-08 10:10:00,25.44,25.51,25.41,25.51,13400.0,21.3186,21.3773,21.2935,21.3773,13400.0
2009-04-08 10:15:00,25.51,25.51,25.39,25.4,10900.0,21.3773,21.3773,21.2767,21.2851,10900.0
2009-04-08 10:20:00,25.39,25.39,25.32,25.33,14000.0,21.2767,21.2767,21.218,21.2264,14000.0
2009-04-08 10:25:00,25.32,25.33,25.26,25.26,7900.0,21.218,21.2264,21.1678,21.1678,7900.0
2009-04-08 10:30:00,25.27,25.27,25.2,25.2,17300.0,21.1761,21.1761,21.1175,21.1175,17300.0
2009-04-08 10:35:00,25.22,25.23,25.16,25.17,23900.0,21.1342,21.1426,21.084,21.0923,23900.0
2009-04-08 10:40:00,25.17,25.22,25.17,25.22,8200.0,21.0923,21.1342,21.0923,21.1342,8200.0
2009-04-08 10:45:00,25.22,25.25,25.18,25.18,8100.0,21.1342,21.1594,21.1007,21.1007,8100.0
2009-04-08 10:50:00,25.18,25.25,25.17,25.23,11600.0,21.1007,21.1594,21.0923,21.1426,11600.0
2009-04-08 10:55:00,25.23,25.26,25.21,25.26,7800.0,21.1426,21.1678,21.1259,21.1678,7800.0
2009-04-08 11:00:00,25.26,25.34,25.26,25.34,8100.0,21.1678,21.2348,21.1678,21.2348,8100.0
2009-04-08 11:05:00,25.34,25.38,25.34,25.38,4900.0,21.2348,21.2683,21.2348,21.2683,4900.0
2009-04-08 11:10:00,25.38,25.4,25.36,25.4,5000.0,21.2683,21.2851,21.2516,21.2851,5000.0
2009-04-08 11:15:00,25.42,25.46,25.38,25.38,14600.0,21.3018,21.3354,21.2683,21.2683,14600.0
2009-04-08 11:20:00,25.38,25.43,25.38,25.43,10500.0,21.2683,21.3102,21.2683,21.3102,10500.0
2009-04-08 11:25:00,25.44,25.48,25.44,25.45,7600.0,21.3186,21.3521,21.3186,21.327,7600.0
2009-04-08 11:30:00,25.44,25.44,25.41,25.41,3800.0,21.3186,21.3186,21.2935,21.2935,3800.0
2009-04-08 11:35:00,25.43,25.55,25.43,25.53,11300.0,21.3102,21.4108,21.3102,21.394,11300.0
2009-04-08 11:40:00,25.53,25.54,25.45,25.47,7500.0,21.394,21.4024,21.327,21.3437,7500.0
2009-04-08 11:45:00,25.47,25.5,25.45,25.46,11400.0,21.3437,21.3689,21.327,21.3354,11400.0
2009-04-08 11:50:00,25.45,25.46,25.43,25.46,5000.0,21.327,21.3354,21.3102,21.3354,5000.0
2009-04-08 11:55:00,25.46,25.49,25.46,25.46,3600.0,21.3354,21.3605,21.3354,21.3354,3600.0
2009-04-08 12:00:00,25.47,25.49,25.45,25.48,4700.0,21.3437,21.3605,21.327,21.3521,4700.0
2009-04-08 12:05:00,25.48,25.5,25.48,25.48,3200.0,21.3521,21.3689,21.3521,21.3521,3200.0
2009-04-08 12:10:00,25.49,25.53,25.49,25.5,7600.0,21.3605,21.394,21.3605,21.3689,7600.0
2009-04-08 12:15:00,25.49,25.55,25.46,25.54,11000.0,21.3605,21.4108,21.3354,21.4024,11000.0
2009-04-08 12:20:00,25.54,25.62,25.54,25.62,9200.0,21.4024,21.4694,21.4024,21.4694,9200.0
2009-04-08 12:25:00,25.61,25.66,25.6,25.62,6700.0,21.4611,21.503,21.4527,21.4694,6700.0
2009-04-08 12:30:00,25.62,25.63,25.59,25.62,13500.0,21.4694,21.4778,21.4443,21.4694,13500.0
2009-04-08 12:35:00,25.62,25.62,25.57,25.58,5800.0,21.4694,21.4694,21.4275,21.4359,5800.0
2009-04-08 12:40:00,25.58,25.69,25.58,25.64,19300.0,21.4359,21.5281,21.4359,21.4862,19300.0
2009-04-08 12:45:00,25.64,25.68,25.64,25.65,10300.0,21.4862,21.5197,21.4862,21.4946,10300.0
2009-04-08 12:50:00,25.64,25.68,25.64,25.68,4900.0,21.4862,21.5197,21.4862,21.5197,4900.0
2009-04-08 12:55:00,25.7,25.77,25.69,25.73,9100.0,21.5365,21.5951,21.5281,21.5616,9100.0
2009-04-08 13:00:00,25.73,25.74,25.69,25.69,5800.0,21.5616,21.57,21.5281,21.5281,5800.0
2009-04-08 13:05:00,25.68,25.72,25.68,25.71,6900.0,21.5197,21.5532,21.5197,21.5449,6900.0
2009-04-08 13:10:00,25.72,25.73,25.71,25.73,5000.0,21.5532,21.5616,21.5449,21.5616,5000.0
2009-04-08 13:15:00,25.72,25.75,25.68,25.68,10300.0,21.5532,21.5784,21.5197,21.5197,10300.0
2009-04-08 13:20:00,25.68,25.72,25.68,25.71,6500.0,21.5197,21.5532,21.5197,21.5449,6500.0
2009-04-08 13:25:00,25.71,25.74,25.71,25.73,7000.0,21.5449,21.57,21.5449,21.5616,7000.0
2009-04-08 13:30:00,25.73,25.75,25.72,25.75,10700.0,21.5616,21.5784,21.5532,21.5784,10700.0
2009-04-08 13:35:00,25.75,25.75,25.66,25.67,9100.0,21.5784,21.5784,21.503,21.5113,9100.0
2009-04-08 13:40:00,25.65,25.69,25.65,25.69,9000.0,21.4946,21.5281,21.4946,21.5281,9000.0
2009-04-08 13:45:00,25.68,25.7,25.66,25.7,8900.0,21.5197,21.5365,21.503,21.5365,8900.0
2009-04-08 13:50:00,25.7,25.72,25.69,25.69,11100.0,21.5365,21.5532,21.5281,21.5281,11100.0
2009-04-08 13:55:00,25.68,25.73,25.67,25.73,5200.0,21.5197,21.5616,21.5113,21.5616,5200.0
2009-04-08 14:00:00,25.73,25.74,25.63,25.64,24500.0,21.5616,21.57,21.4778,21.4862,24500.0
2009-04-08 14:05:00,25.64,25.65,25.56,25.6,16200.0,21.4862,21.4946,21.4192,21.4527,16200.0
2009-04-08 14:10:00,25.6,25.67,25.6,25.66,12800.0,21.4527,21.5113,21.4527,21.503,12800.0
2009-04-08 14:15:00,25.65,25.66,25.6,25.62,11300.0,21.4946,21.503,21.4527,21.4694,11300.0
2009-04-08 14:20:00,25.63,25.65,25.58,25.58,11400.0,21.4778,21.4946,21.4359,21.4359,11400.0
2009-04-08 14:25:00,25.59,25.66,25.59,25.66,12000.0,21.4443,21.503,21.4443,21.503,12000.0
2009-04-08 14:30:00,25.66,25.67,25.62,25.63,10100.0,21.503,21.5113,21.4694,21.4778,10100.0
2009-04-08 14:35:00,25.63,25.67,25.62,25.64,14800.0,21.4778,21.5113,21.4694,21.4862,14800.0
2009-04-08 14:40:00,25.65,25.71,25.61,25.68,14300.0,21.4946,21.5449,21.4611,21.5197,14300.0
2009-04-08 14:45:00,25.68,25.68,25.66,25.67,10800.0,21.5197,21.5197,21.503,21.5113,10800.0
2009-04-08 14:50:00,25.66,25.66,25.58,25.58,22400.0,21.503,21.503,21.4359,21.4359,22400.0
2009-04-08 14:55:00,25.57,25.61,25.55,25.6,14600.0,21.4275,21.4611,21.4108,21.4527,14600.0
2009-04-08 15:00:00,25.59,25.59,25.5,25.52,16300.0,21.4443,21.4443,21.3689,21.3856,16300.0
2009-04-08 15:05:00,25.5,25.51,25.48,25.49,15800.0,21.3689,21.3773,21.3521,21.3605,15800.0
2009-04-08 15:10:00,25.49,25.55,25.47,25.55,16000.0,21.3605,21.4108,21.3437,21.4108,16000.0
2009-04-08 15:15:00,25.55,25.61,25.54,25.61,18400.0,21.4108,21.4611,21.4024,21.4611,18400.0
2009-04-08 15:20:00,25.61,25.63,25.59,25.63,15300.0,21.4611,21.4778,21.4443,21.4778,15300.0
2009-04-08 15:25:00,25.64,25.69,25.62,25.63,22600.0,21.4862,21.5281,21.4694,21.4778,22600.0
2009-04-08 15:30:00,25.63,25.73,25.63,25.7,26700.0,21.4778,21.5616,21.4778,21.5365,26700.0
2009-04-08 15:35:00,25.71,25.74,25.67,25.74,17800.0,21.5449,21.57,21.5113,21.57,17800.0
2009-04-08 15:40:00,25.73,25.73,25.69,25.71,28200.0,21.5616,21.5616,21.5281,21.5449,28200.0
2009-04-08 15:45:00,25.72,25.78,25.7,25.74,31700.0,21.5532,21.6035,21.5365,21.57,31700.0
2009-04-08 15:50:00,25.75,25.79,25.74,25.77,48700.0,21.5784,21.6119,21.57,21.5951,48700.0
2009-04-08 15:55:00,25.76,25.88,25.76,25.86,112400.0,21.5868,21.6873,21.5868,21.6706,112400.0
2009-04-09 09:30:00,27.09,27.09,26.04,26.06,27900.0,22.7013,22.7013,21.8214,21.8382,27900.0
2009-04-09 09:35:00,26.07,26.19,26.02,26.06,21100.0,21.8465,21.9471,21.8046,21.8382,21100.0
2009-04-09 09:40:00,26.07,26.27,26.06,26.27,15800.0,21.8465,22.0141,21.8382,22.0141,15800.0
2009-04-09 09:45:00,26.26,26.31,26.24,26.27,16200.0,22.0058,22.0477,21.989,22.0141,16200.0
2009-04-09 09:50:00,26.26,26.32,26.24,26.28,33800.0,22.0058,22.056,21.989,22.0225,33800.0
2009-04-09 09:55:00,26.27,26.3,26.25,26.25,12900.0,22.0141,22.0393,21.9974,21.9974,12900.0
2009-04-09 10:00:00,26.28,26.42,26.28,26.41,43200.0,22.0225,22.1398,22.0225,22.1315,43200.0
2009-04-09 10:05:00,26.41,26.47,26.41,26.45,22100.0,22.1315,22.1817,22.1315,22.165,22100.0
2009-04-09 10:10:00,26.43,26.47,26.38,26.42,14400.0,22.1482,22.1817,22.1063,22.1398,14400.0
2009-04-09 10:15:00,26.42,26.43,26.39,26.4,23200.0,22.1398,22.1482,22.1147,22.1231,23200.0
2009-04-09 10:20:00,26.4,26.41,26.39,26.39,9200.0,22.1231,22.1315,22.1147,22.1147,9200.0
2009-04-09 10:25:00,26.39,26.44,26.39,26.41,12600.0,22.1147,22.1566,22.1147,22.1315,12600.0
2009-04-09 10:30:00,26.41,26.43,26.38,26.41,6800.0,22.1315,22.1482,22.1063,22.1315,6800.0
2009-04-09 10:35:00,26.4,26.45,26.39,26.42,12400.0,22.1231,22.165,22.1147,22.1398,12400.0
2009-04-09 10:40:00,26.4,26.4,26.35,26.35,7700.0,22.1231,22.1231,22.0812,22.0812,7700.0
2009-04-09 10:45:00,26.35,26.37,26.33,26.34,7400.0,22.0812,22.0979,22.0644,22.0728,7400.0
2009-04-09 10:50:00,26.36,26.36,26.3,26.32,11800.0,22.0896,22.0896,22.0393,22.056,11800.0
2009-04-09 10:55:00,26.32,26.32,26.26,26.3,16000.0,22.056,22.056,22.0058,22.0393,16000.0
2009-04-09 11:00:00,26.3,26.4,26.3,26.36,24300.0,22.0393,22.1231,22.0393,22.0896,24300.0
2009-04-09 11:05:00,26.37,26.39,26.36,26.38,7500.0,22.0979,22.1147,22.0896,22.1063,7500.0
2009-04-09 11:10:00,26.39,26.4,26.38,26.39,10800.0,22.1147,22.1231,22.1063,22.1147,10800.0
2009-04-09 11:15:00,26.39,26.43,26.38,26.42,10800.0,22.1147,22.1482,22.1063,22.1398,10800.0
2009-04-09 11:20:00,26.43,26.45,26.42,26.43,8400.0,22.1482,22.165,22.1398,22.1482,8400.0
2009-04-09 11:25:00,26.43,26.46,26.39,26.44,21300.0,22.1482,22.1734,22.1147,22.1566,21300.0
2009-04-09 11:30:00,26.44,26.45,26.41,26.42,13000.0,22.1566,22.165,22.1315,22.1398,13000.0
2009-04-09 11:35:00,26.42,26.48,26.42,26.48,16700.0,22.1398,22.1901,22.1398,22.1901,16700.0
2009-04-09 11:40:00,26.47,26.49,26.47,26.48,7600.0,22.1817,22.1985,22.1817,22.1901,7600.0
2009-04-09 11:45:00,26.47,26.51,26.47,26.51,15500.0,22.1817,22.2153,22.1817,22.2153,15500.0
2009-04-09 11:50:00,26.51,26.53,26.51,26.52,5800.0,22.2153,22.232,22.2153,22.2236,5800.0
2009-04-09 11:55:00,26.52,26.56,26.52,26.53,14300.0,22.2236,22.2572,22.2236,22.232,14300.0
2009-04-09 12:00:00,26.54,26.55,26.49,26.49,10900.0,22.2404,22.2488,22.1985,22.1985,10900.0
2009-04-09 12:05:00,26.49,26.52,26.49,26.51,13200.0,22.1985,22.2236,22.1985,22.2153,13200.0
2009-04-09 12:10:00,26.51,26.52,26.49,26.49,11500.0,22.2153,22.2236,22.1985,22.1985,11500.0
2009-04-09 12:15:00,26.49,26.49,26.45,26.46,12500.0,22.1985,22.1985,22.165,22.1734,12500.0
2009-04-09 12:20:00,26.46,26.48,26.45,26.47,14700.0,22.1734,22.1901,22.165,22.1817,14700.0
2009-04-09 12:25:00,26.46,26.48,26.46,26.47,15000.0,22.1734,22.1901,22.1734,22.1817,15000.0
2009-04-09 12:30:00,26.47,26.49,26.46,26.47,14000.0,22.1817,22.1985,22.1734,22.1817,14000.0
2009-04-09 12:35:00,26.47,26.48,26.45,26.46,14300.0,22.1817,22.1901,22.165,22.1734,14300.0
2009-04-09 12:40:00,26.46,26.49,26.45,26.47,10900.0,22.1734,22.1985,22.165,22.1817,10900.0
2009-04-09 12:45:00,26.47,26.47,26.43,26.44,16600.0,22.1817,22.1817,22.1482,22.1566,16600.0
2009-04-09 12:50:00,26.44,26.44,26.43,26.43,4500.0,22.1566,22.1566,22.1482,22.1482,4500.0
2009-04-09 12:55:00,26.43,26.43,26.41,26.41,10400.0,22.1482,22.1482,22.1315,22.1315,10400.0
2009-04-09 13:00:00,26.41,26.43,26.41,26.42,8300.0,22.1315,22.1482,22.1315,22.1398,8300.0
2009-04-09 13:05:00,26.42,26.44,26.42,26.43,8100.0,22.1398,22.1566,22.1398,22.1482,8100.0
2009-04-09 13:10:00,26.43,26.44,26.4,26.4,10200.0,22.1482,22.1566,22.1231,22.1231,10200.0
2009-04-09 13:15:00,26.4,26.41,26.38,26.39,12700.0,22.1231,22.1315,22.1063,22.1147,12700.0
2009-04-09 13:20:00,26.39,26.44,26.38,26.43,14700.0,22.1147,22.1566,22.1063,22.1482,14700.0
2009-04-09 13:25:00,26.43,26.44,26.39,26.4,9900.0,22.1482,22.1566,22.1147,22.1231,9900.0
2009-04-09 13:30:00,26.41,26.46,26.38,26.45,33800.0,22.1315,22.1734,22.1063,22.165,33800.0
2009-04-09 13:35:00,26.45,26.47,26.45,26.45,6200.0,22.165,22.1817,22.165,22.165,6200.0
2009-04-09 13:40:00,26.45,26.52,26.45,26.52,12900.0,22.165,22.2236,22.165,22.2236,12900.0
2009-04-09 13:45:00,26.52,26.55,26.52,26.55,12400.0,22.2236,22.2488,22.2236,22.2488,12400.0
2009-04-09 13:50:00,26.55,26.58,26.53,26.57,6800.0,22.2488,22.2739,22.232,22.2655,6800.0
2009-04-09 13:55:00,26.58,26.59,26.57,26.58,6400.0,22.2739,22.2823,22.2655,22.2739,6400.0
2009-04-09 14:00:00,26.58,26.58,26.53,26.55,13700.0,22.2739,22.2739,22.232,22.2488,13700.0
2009-04-09 14:05:00,26.55,26.61,26.53,26.6,14000.0,22.2488,22.2991,22.232,22.2907,14000.0
2009-04-09 14:10:00,26.6,26.62,26.58,26.58,22600.0,22.2907,22.3074,22.2739,22.2739,22600.0
2009-04-09 14:15:00,26.59,26.59,26.5,26.54,18100.0,22.2823,22.2823,22.2069,22.2404,18100.0
2009-04-09 14:20:00,26.53,26.56,26.53,26.55,12000.0,22.232,22.2572,22.232,22.2488,12000.0
2009-04-09 14:25:00,26.55,26.58,26.54,26.58,15700.0,22.2488,22.2739,22.2404,22.2739,15700.0
2009-04-09 14:30:00,26.58,26.62,26.58,26.62,19500.0,22.2739,22.3074,22.2739,22.3074,19500.0
2009-04-09 14:35:00,26.62,26.67,26.6,26.67,22900.0,22.3074,22.3493,22.2907,22.3493,22900.0
2009-04-09 14:40:00,26.68,26.68,26.61,26.63,23600.0,22.3577,22.3577,22.2991,22.3158,23600.0
2009-04-09 14:45:00,26.63,26.69,26.62,26.67,27500.0,22.3158,22.3661,22.3074,22.3493,27500.0
2009-04-09 14:50:00,26.66,26.67,26.6,26.61,26000.0,22.341,22.3493,22.2907,22.2991,26000.0
2009-04-09 14:55:00,26.61,26.62,26.59,26.61,20100.0,22.2991,22.3074,22.2823,22.2991,20100.0
2009-04-09 15:00:00,26.6,26.61,26.58,26.61,13600.0,22.2907,22.2991,22.2739,22.2991,13600.0
2009-04-09 15:05:00,26.61,26.62,26.59,26.62,10100.0,22.2991,22.3074,22.2823,22.3074,10100.0
2009-04-09 15:10:00,26.61,26.62,26.55,26.55,22300.0,22.2991,22.3074,22.2488,22.2488,22300.0
2009-04-09 15:15:00,26.55,26.62,26.55,26.61,26600.0,22.2488,22.3074,22.2488,22.2991,26600.0
2009-04-09 15:20:00,26.61,26.62,26.56,26.57,32200.0,22.2991,22.3074,22.2572,22.2655,32200.0
2009-04-09 15:25:00,26.56,26.63,26.56,26.63,30600.0,22.2572,22.3158,22.2572,22.3158,30600.0
2009-04-09 15:30:00,26.63,26.63,26.58,26.59,38000.0,22.3158,22.3158,22.2739,22.2823,38000.0
2009-04-09 15:35:00,26.59,26.64,26.58,26.62,49400.0,22.2823,22.3242,22.2739,22.3074,49400.0
2009-04-09 15:40:00,26.62,26.7,26.61,26.66,99500.0,22.3074,22.3745,22.2991,22.341,99500.0
2009-04-09 15:45:00,26.67,26.76,26.66,26.76,107000.0,22.3493,22.4248,22.341,22.4248,107000.0
2009-04-09 15:50:00,26.76,26.85,26.72,26.83,118100.0,22.4248,22.5002,22.3912,22.4834,118100.0
2009-04-09 15:55:00,26.83,26.97,26.82,26.96,245400.0,22.4834,22.6007,22.475,22.5924,245400.0
2009-04-13 09:30:00,26.64,26.71,26.49,26.69,14900.0,22.3242,22.3829,22.1985,22.3661,14900.0
2009-04-13 09:35:00,26.7,26.85,26.65,26.85,7300.0,22.3745,22.5002,22.3326,22.5002,7300.0
2009-04-13 09:40:00,26.83,26.85,26.73,26.73,11600.0,22.4834,22.5002,22.3996,22.3996,11600.0
2009-04-13 09:45:00,26.74,26.74,26.69,26.7,11900.0,22.408,22.408,22.3661,22.3745,11900.0
2009-04-13 09:50:00,26.7,26.71,26.61,26.67,7100.0,22.3745,22.3829,22.2991,22.3493,7100.0
2009-04-13 09:55:00,26.68,26.68,26.58,26.61,13000.0,22.3577,22.3577,22.2739,22.2991,13000.0
2009-04-13 10:00:00,26.6,26.69,26.6,26.69,9600.0,22.2907,22.3661,22.2907,22.3661,9600.0
2009-04-13 10:05:00,26.68,26.7,26.64,26.67,12200.0,22.3577,22.3745,22.3242,22.3493,12200.0
2009-04-13 10:10:00,26.69,26.83,26.69,26.81,18300.0,22.3661,22.4834,22.3661,22.4667,18300.0
2009-04-13 10:15:00,26.79,26.87,26.79,26.82,15200.0,22.4499,22.5169,22.4499,22.475,15200.0
2009-04-13 10:20:00,26.82,26.9,26.79,26.9,17200.0,22.475,22.5421,22.4499,22.5421,17200.0
2009-04-13 10:25:00,26.9,26.91,26.85,26.87,14500.0,22.5421,22.5505,22.5002,22.5169,14500.0
2009-04-13 10:30:00,26.87,26.88,26.79,26.8,14400.0,22.5169,22.5253,22.4499,22.4583,14400.0
2009-04-13 10:35:00,26.8,26.87,26.79,26.81,12900.0,22.4583,22.5169,22.4499,22.4667,12900.0
2009-04-13 10:40:00,26.8,26.8,26.76,26.77,19100.0,22.4583,22.4583,22.4248,22.4331,19100.0
2009-04-13 10:45:00,26.78,26.83,26.78,26.83,15100.0,22.4415,22.4834,22.4415,22.4834,15100.0
2009-04-13 10:50:00,26.83,26.9,26.83,26.83,15100.0,22.4834,22.5421,22.4834,22.4834,15100.0
2009-04-13 10:55:00,26.83,26.83,26.78,26.79,13200.0,22.4834,22.4834,22.4415,22.4499,13200.0
2009-04-13 11:00:00,26.79,26.79,26.7,26.72,17600.0,22.4499,22.4499,22.3745,22.3912,17600.0
2009-04-13 11:05:00,26.71,26.71,26.66,26.67,14200.0,22.3829,22.3829,22.341,22.3493,14200.0
2009-04-13 11:10:00,26.67,26.73,26.66,26.7,12300.0,22.3493,22.3996,22.341,22.3745,12300.0
2009-04-13 11:15:00,26.69,26.74,26.68,26.74,7800.0,22.3661,22.408,22.3577,22.408,7800.0
2009-04-13 11:20:00,26.73,26.77,26.73,26.76,10700.0,22.3996,22.4331,22.3996,22.4248,10700.0
2009-04-13 11:25:00,26.76,26.85,26.75,26.83,15600.0,22.4248,22.5002,22.4164,22.4834,15600.0
2009-04-13 11:30:00,26.82,26.85,26.81,26.84,9300.0,22.475,22.5002,22.4667,22.4918,9300.0
2009-04-13 11:35:00,26.83,26.84,26.8,26.83,11800.0,22.4834,22.4918,22.4583,22.4834,11800.0
2009-04-13 11:40:00,26.83,26.88,26.78,26.82,14500.0,22.4834,22.5253,22.4415,22.475,14500.0
2009-04-13 11:45:00,26.82,26.84,26.79,26.84,8200.0,22.475,22.4918,22.4499,22.4918,8200.0
2009-04-13 11:50:00,26.83,26.84,26.75,26.8,14700.0,22.4834,22.4918,22.4164,22.4583,14700.0
2009-04-13 11:55:00,26.8,26.88,26.8,26.88,13000.0,22.4583,22.5253,22.4583,22.5253,13000.0
2009-04-13 12:00:00,26.87,26.91,26.87,26.89,6500.0,22.5169,22.5505,22.5169,22.5337,6500.0
2009-04-13 12:05:00,26.9,26.91,26.88,26.88,5100.0,22.5421,22.5505,22.5253,22.5253,5100.0
2009-04-13 12:10:00,26.89,26.94,26.89,26.93,7900.0,22.5337,22.5756,22.5337,22.5672,7900.0
2009-04-13 12:15:00,26.94,26.96,26.93,26.95,6600.0,22.5756,22.5924,22.5672,22.584,6600.0
2009-04-13 12:20:00,26.95,26.96,26.95,26.96,15200.0,22.584,22.5924,22.584,22.5924,15200.0
2009-04-13 12:25:00,26.95,26.96,26.95,26.96,9900.0,22.584,22.5924,22.584,22.5924,9900.0
2009-04-13 12:30:00,26.96,27.04,26.96,27.03,17100.0,22.5924,22.6594,22.5924,22.651,17100.0
2009-04-13 12:35:00,27.02,27.05,27.01,27.05,17600.0,22.6426,22.6678,22.6343,22.6678,17600.0
2009-04-13 12:40:00,27.04,27.05,27.02,27.03,13400.0,22.6594,22.6678,22.6426,22.651,13400.0
2009-04-13 12:45:00,27.03,27.06,27.03,27.05,8500.0,22.651,22.6762,22.651,22.6678,8500.0
2009-04-13 12:50:00,27.06,27.06,27.04,27.05,7700.0,22.6762,22.6762,22.6594,22.6678,7700.0
2009-04-13 12:55:00,27.06,27.09,27.05,27.08,12400.0,22.6762,22.7013,22.6678,22.6929,12400.0
2009-04-13 13:00:00,27.07,27.08,27.01,27.02,8100.0,22.6845,22.6929,22.6343,22.6426,8100.0
2009-04-13 13:05:00,27.03,27.05,27.03,27.04,9400.0,22.651,22.6678,22.651,22.6594,9400.0
2009-04-13 13:10:00,27.05,27.05,27.03,27.05,5800.0,22.6678,22.6678,22.651,22.6678,5800.0
2009-04-13 13:15:00,27.04,27.08,27.04,27.08,7000.0,22.6594,22.6929,22.6594,22.6929,7000.0
2009-04-13 13:20:00,27.09,27.15,27.09,27.1,23700.0,22.7013,22.7516,22.7013,22.7097,23700.0
2009-04-13 13:25:00,27.1,27.1,27.07,27.08,10300.0,22.7097,22.7097,22.6845,22.6929,10300.0
2009-04-13 13:30:00,27.09,27.11,27.08,27.11,13400.0,22.7013,22.7181,22.6929,22.7181,13400.0
2009-04-13 13:35:00,27.11,27.12,27.07,27.07,15600.0,22.7181,22.7264,22.6845,22.6845,15600.0
2009-04-13 13:40:00,27.07,27.09,27.07,27.08,9300.0,22.6845,22.7013,22.6845,22.6929,9300.0
2009-04-13 13:45:00,27.08,27.12,27.08,27.1,15200.0,22.6929,22.7264,22.6929,22.7097,15200.0
2009-04-13 13:50:00,27.1,27.12,27.09,27.11,7200.0,22.7097,22.7264,22.7013,22.7181,7200.0
2009-04-13 13:55:00,27.11,27.13,27.1,27.13,13300.0,22.7181,22.7348,22.7097,22.7348,13300.0
2009-04-13 14:00:00,27.13,27.18,27.13,27.14,17800.0,22.7348,22.7767,22.7348,22.7432,17800.0
2009-04-13 14:05:00,27.14,27.15,27.12,27.13,11100.0,22.7432,22.7516,22.7264,22.7348,11100.0
2009-04-13 14:10:00,27.14,27.14,27.05,27.08,14000.0,22.7432,22.7432,22.6678,22.6929,14000.0
2009-04-13 14:15:00,27.08,27.1,27.07,27.1,9400.0,22.6929,22.7097,22.6845,22.7097,9400.0
2009-04-13 14:20:00,27.1,27.13,27.09,27.13,6900.0,22.7097,22.7348,22.7013,22.7348,6900.0
2009-04-13 14:25:00,27.12,27.16,27.12,27.15,15200.0,22.7264,22.76,22.7264,22.7516,15200.0
2009-04-13 14:30:00,27.12,27.18,27.12,27.17,14600.0,22.7264,22.7767,22.7264,22.7683,14600.0
2009-04-13 14:35:00,27.17,27.19,27.14,27.14,15300.0,22.7683,22.7851,22.7432,22.7432,15300.0
2009-04-13 14:40:00,27.15,27.19,27.12,27.16,23200.0,22.7516,22.7851,22.7264,22.76,23200.0
2009-04-13 14:45:00,27.16,27.16,27.12,27.13,15300.0,22.76,22.76,22.7264,22.7348,15300.0
2009-04-13 14:50:00,27.13,27.17,27.12,27.16,13100.0,22.7348,22.7683,22.7264,22.76,13100.0
2009-04-13 14:55:00,27.17,27.21,27.16,27.17,16300.0,22.7683,22.8019,22.76,22.7683,16300.0
2009-04-13 15:00:00,27.17,27.29,27.12,27.27,47100.0,22.7683,22.8689,22.7264,22.8521,47100.0
2009-04-13 15:05:00,27.27,27.32,27.27,27.27,21000.0,22.8521,22.894,22.8521,22.8521,21000.0
2009-04-13 15:10:00,27.28,27.31,27.27,27.3,18500.0,22.8605,22.8857,22.8521,22.8773,18500.0
2009-04-13 15:15:00,27.31,27.37,27.31,27.36,29300.0,22.8857,22.9359,22.8857,22.9276,29300.0
2009-04-13 15:20:00,27.36,27.4,27.36,27.4,26000.0,22.9276,22.9611,22.9276,22.9611,26000.0
2009-04-13 15:25:00,27.4,27.44,27.39,27.44,34200.0,22.9611,22.9946,22.9527,22.9946,34200.0
2009-04-13 15:30:00,27.44,27.5,27.42,27.46,39700.0,22.9946,23.0449,22.9778,23.0114,39700.0
2009-04-13 15:35:00,27.46,27.46,27.43,27.45,21500.0,23.0114,23.0114,22.9862,23.003,21500.0
2009-04-13 15:40:00,27.44,27.51,27.43,27.5,66800.0,22.9946,23.0533,22.9862,23.0449,66800.0
2009-04-13 15:45:00,27.51,27.51,27.46,27.47,38700.0,23.0533,23.0533,23.0114,23.0197,38700.0
2009-04-13 15:50:00,27.47,27.48,27.38,27.4,50600.0,23.0197,23.0281,22.9443,22.9611,50600.0
2009-04-13 15:55:00,27.39,27.44,27.36,27.36,88500.0,22.9527,22.9946,22.9276,22.9276,88500.0
2009-04-14 09:30:00,27.03,27.33,27.03,27.15,11600.0,22.651,22.9024,22.651,22.7516,11600.0
2009-04-14 09:35:00,27.13,27.25,26.95,27.19,13100.0,22.7348,22.8354,22.584,22.7851,13100.0
2009-04-14 09:40:00,27.18,27.18,27.04,27.08,12000.0,22.7767,22.7767,22.6594,22.6929,12000.0
2009-04-14 09:45:00,27.07,27.07,26.97,27.01,14800.0,22.6845,22.6845,22.6007,22.6343,14800.0
2009-04-14 09:50:00,27.01,27.04,26.98,26.99,13300.0,22.6343,22.6594,22.6091,22.6175,13300.0
2009-04-14 09:55:00,26.98,27.0,26.96,26.98,16700.0,22.6091,22.6259,22.5924,22.6091,16700.0
2009-04-14 10:00:00,26.98,26.98,26.95,26.97,13000.0,22.6091,22.6091,22.584,22.6007,13000.0
2009-04-14 10:05:00,26.97,26.97,26.87,26.87,10200.0,22.6007,22.6007,22.5169,22.5169,10200.0
2009-04-14 10:10:00,26.87,26.88,26.83,26.86,17400.0,22.5169,22.5253,22.4834,22.5086,17400.0
2009-04-14 10:15:00,26.83,26.96,26.83,26.96,11500.0,22.4834,22.5924,22.4834,22.5924,11500.0
2009-04-14 10:20:00,26.94,27.04,26.94,27.0,6800.0,22.5756,22.6594,22.5756,22.6259,6800.0
2009-04-14 10:25:00,27.0,27.02,26.99,27.01,11200.0,22.6259,22.6426,22.6175,22.6343,11200.0
2009-04-14 10:30:00,27.0,27.04,27.0,27.02,15400.0,22.6259,22.6594,22.6259,22.6426,15400.0
2009-04-14 10:35:00,27.04,27.06,27.0,27.0,26100.0,22.6594,22.6762,22.6259,22.6259,26100.0
2009-04-14 10:40:00,27.01,27.08,27.0,27.06,10400.0,22.6343,22.6929,22.6259,22.6762,10400.0
2009-04-14 10:45:00,27.07,27.09,27.05,27.06,8400.0,22.6845,22.7013,22.6678,22.6762,8400.0
2009-04-14 10:50:00,27.06,27.08,27.01,27.03,5800.0,22.6762,22.6929,22.6343,22.651,5800.0
2009-04-14 10:55:00,27.04,27.04,27.0,27.03,6400.0,22.6594,22.6594,22.6259,22.651,6400.0
2009-04-14 11:00:00,27.04,27.08,27.01,27.08,3300.0,22.6594,22.6929,22.6343,22.6929,3300.0
2009-04-14 11:05:00,27.07,27.08,26.97,27.03,10900.0,22.6845,22.6929,22.6007,22.651,10900.0
2009-04-14 11:10:00,27.04,27.1,27.01,27.1,4400.0,22.6594,22.7097,22.6343,22.7097,4400.0
2009-04-14 11:15:00,27.1,27.11,27.05,27.09,5000.0,22.7097,22.7181,22.6678,22.7013,5000.0
2009-04-14 11:20:00,27.09,27.09,26.99,27.02,7900.0,22.7013,22.7013,22.6175,22.6426,7900.0
2009-04-14 11:25:00,27.03,27.07,27.01,27.01,5400.0,22.651,22.6845,22.6343,22.6343,5400.0
2009-04-14 11:30:00,27.01,27.11,27.01,27.11,5000.0,22.6343,22.7181,22.6343,22.7181,5000.0
2009-04-14 11:35:00,27.11,27.11,27.07,27.09,7300.0,22.7181,22.7181,22.6845,22.7013,7300.0
2009-04-14 11:40:00,27.1,27.13,27.06,27.1,5800.0,22.7097,22.7348,22.6762,22.7097,5800.0
2009-04-14 11:45:00,27.09,27.17,27.09,27.15,10500.0,22.7013,22.7683,22.7013,22.7516,10500.0
2009-04-14 11:50:00,27.14,27.14,27.07,27.08,6100.0,22.7432,22.7432,22.6845,22.6929,6100.0
2009-04-14 11:55:00,27.09,27.09,27.05,27.08,6800.0,22.7013,22.7013,22.6678,22.6929,6800.0
2009-04-14 12:00:00,27.07,27.09,27.05,27.07,7300.0,22.6845,22.7013,22.6678,22.6845,7300.0
2009-04-14 12:05:00,27.08,27.08,27.02,27.02,5200.0,22.6929,22.6929,22.6426,22.6426,5200.0
2009-04-14 12:10:00,27.0,27.02,26.96,26.96,9300.0,22.6259,22.6426,22.5924,22.5924,9300.0
2009-04-14 12:15:00,26.96,27.04,26.93,27.04,13000.0,22.5924,22.6594,22.5672,22.6594,13000.0
2009-04-14 12:20:00,27.05,27.07,27.01,27.07,9300.0,22.6678,22.6845,22.6343,22.6845,9300.0
2009-04-14 12:25:00,27.07,27.14,27.07,27.11,12300.0,22.6845,22.7432,22.6845,22.7181,12300.0
2009-04-14 12:30:00,27.11,27.12,27.1,27.12,7200.0,22.7181,22.7264,22.7097,22.7264,7200.0
2009-04-14 12:35:00,27.12,27.12,27.03,27.03,7200.0,22.7264,22.7264,22.651,22.651,7200.0
2009-04-14 12:40:00,27.04,27.04,26.93,26.94,11900.0,22.6594,22.6594,22.5672,22.5756,11900.0
2009-04-14 12:45:00,26.92,26.94,26.85,26.87,11600.0,22.5588,22.5756,22.5002,22.5169,11600.0
2009-04-14 12:50:00,26.88,26.9,26.86,26.87,9400.0,22.5253,22.5421,22.5086,22.5169,9400.0
2009-04-14 12:55:00,26.86,26.86,26.77,26.83,25200.0,22.5086,22.5086,22.4331,22.4834,25200.0
2009-04-14 13:00:00,26.84,26.87,26.78,26.78,18700.0,22.4918,22.5169,22.4415,22.4415,18700.0
2009-04-14 13:05:00,26.79,26.81,26.74,26.81,9600.0,22.4499,22.4667,22.408,22.4667,9600.0
2009-04-14 13:10:00,26.78,26.87,26.77,26.87,13000.0,22.4415,22.5169,22.4331,22.5169,13000.0
2009-04-14 13:15:00,26.87,26.92,26.87,26.92,12800.0,22.5169,22.5588,22.5169,22.5588,12800.0
2009-04-14 13:20:00,26.92,26.93,26.87,26.87,14300.0,22.5588,22.5672,22.5169,22.5169,14300.0
2009-04-14 13:25:00,26.87,26.87,26.79,26.84,31500.0,22.5169,22.5169,22.4499,22.4918,31500.0
2009-04-14 13:30:00,26.83,26.87,26.83,26.84,9500.0,22.4834,22.5169,22.4834,22.4918,9500.0
2009-04-14 13:35:00,26.84,26.85,26.77,26.77,12700.0,22.4918,22.5002,22.4331,22.4331,12700.0
2009-04-14 13:40:00,26.78,26.86,26.76,26.86,8700.0,22.4415,22.5086,22.4248,22.5086,8700.0
2009-04-14 13:45:00,26.84,26.86,26.77,26.81,16300.0,22.4918,22.5086,22.4331,22.4667,16300.0
2009-04-14 13:50:00,26.82,26.83,26.79,26.79,10200.0,22.475,22.4834,22.4499,22.4499,10200.0
2009-04-14 13:55:00,26.8,26.88,26.78,26.88,12800.0,22.4583,22.5253,22.4415,22.5253,12800.0
2009-04-14 14:00:00,26.88,26.9,26.86,26.88,12200.0,22.5253,22.5421,22.5086,22.5253,12200.0
2009-04-14 14:05:00,26.88,26.89,26.81,26.86,10900.0,22.5253,22.5337,22.4667,22.5086,10900.0
2009-04-14 14:10:00,26.86,26.9,26.8,26.89,13000.0,22.5086,22.5421,22.4583,22.5337,13000.0
2009-04-14 14:15:00,26.89,26.91,26.87,26.9,11200.0,22.5337,22.5505,22.5169,22.5421,11200.0
2009-04-14 14:20:00,26.9,26.95,26.85,26.94,16600.0,22.5421,22.584,22.5002,22.5756,16600.0
2009-04-14 14:25:00,26.94,26.94,26.9,26.93,12900.0,22.5756,22.5756,22.5421,22.5672,12900.0
2009-04-14 14:30:00,26.93,26.95,26.91,26.92,8200.0,22.5672,22.584,22.5505,22.5588,8200.0
2009-04-14 14:35:00,26.92,26.95,26.89,26.95,9700.0,22.5588,22.584,22.5337,22.584,9700.0
2009-04-14 14:40:00,26.95,26.97,26.92,26.95,11600.0,22.584,22.6007,22.5588,22.584,11600.0
2009-04-14 14:45:00,26.95,26.95,26.86,26.88,13600.0,22.584,22.584,22.5086,22.5253,13600.0
2009-04-14 14:50:00,26.88,26.89,26.8,26.8,11900.0,22.5253,22.5337,22.4583,22.4583,11900.0
2009-04-14 14:55:00,26.8,26.95,26.8,26.95,16100.0,22.4583,22.584,22.4583,22.584,16100.0
2009-04-14 15:00:00,26.95,26.99,26.92,26.93,20500.0,22.584,22.6175,22.5588,22.5672,20500.0
2009-04-14 15:05:00,26.92,26.98,26.91,26.94,24300.0,22.5588,22.6091,22.5505,22.5756,24300.0
2009-04-14 15:10:00,26.95,26.99,26.92,26.96,19600.0,22.584,22.6175,22.5588,22.5924,19600.0
2009-04-14 15:15:00,26.95,27.01,26.91,27.01,33200.0,22.584,22.6343,22.5505,22.6343,33200.0
2009-04-14 15:20:00,27.0,27.01,26.91,26.93,22500.0,22.6259,22.6343,22.5505,22.5672,22500.0
2009-04-14 15:25:00,26.93,26.95,26.84,26.86,21700.0,22.5672,22.584,22.4918,22.5086,21700.0
2009-04-14 15:30:00,26.86,26.89,26.85,26.87,16000.0,22.5086,22.5337,22.5002,22.5169,16000.0
2009-04-14 15:35:00,26.88,26.89,26.82,26.83,40900.0,22.5253,22.5337,22.475,22.4834,40900.0
2009-04-14 15:40:00,26.83,26.89,26.79,26.85,58500.0,22.4834,22.5337,22.4499,22.5002,58500.0
2009-04-14 15:45:00,26.84,26.92,26.83,26.85,43700.0,22.4918,22.5588,22.4834,22.5002,43700.0
2009-04-14 15:50:00,26.85,26.88,26.77,26.77,65500.0,22.5002,22.5253,22.4331,22.4331,65500.0
2009-04-14 15:55:00,26.77,26.8,26.72,26.77,144400.0,22.4331,22.4583,22.3912,22.4331,144400.0
2009-04-15 09:30:00,26.6,26.65,26.37,26.47,5800.0,22.2907,22.3326,22.0979,22.1817,5800.0
2009-04-15 09:35:00,26.44,26.48,26.29,26.39,23500.0,22.1566,22.1901,22.0309,22.1147,23500.0
2009-04-15 09:40:00,26.38,26.44,26.36,26.41,17100.0,22.1063,22.1566,22.0896,22.1315,17100.0
2009-04-15 09:45:00,26.41,26.46,26.41,26.42,15700.0,22.1315,22.1734,22.1315,22.1398,15700.0
2009-04-15 09:50:00,26.41,26.61,26.41,26.56,12400.0,22.1315,22.2991,22.1315,22.2572,12400.0
2009-04-15 09:55:00,26.56,26.6,26.51,26.6,8200.0,22.2572,22.2907,22.2153,22.2907,8200.0
2009-04-15 10:00:00,26.59,26.64,26.58,26.61,6000.0,22.2823,22.3242,22.2739,22.2991,6000.0
2009-04-15 10:05:00,26.61,26.72,26.6,26.72,12000.0,22.2991,22.3912,22.2907,22.3912,12000.0
2009-04-15 10:10:00,26.74,26.81,26.74,26.77,8900.0,22.408,22.4667,22.408,22.4331,8900.0
2009-04-15 10:15:00,26.76,26.77,26.66,26.67,9400.0,22.4248,22.4331,22.341,22.3493,9400.0
2009-04-15 10:20:00,26.68,26.72,26.67,26.68,6600.0,22.3577,22.3912,22.3493,22.3577,6600.0
2009-04-15 10:25:00,26.69,26.73,26.68,26.68,9000.0,22.3661,22.3996,22.3577,22.3577,9000.0
2009-04-15 10:30:00,26.68,26.71,26.62,26.69,8400.0,22.3577,22.3829,22.3074,22.3661,8400.0
2009-04-15 10:35:00,26.7,26.7,26.64,26.64,8400.0,22.3745,22.3745,22.3242,22.3242,8400.0
2009-04-15 10:40:00,26.64,26.69,26.59,26.61,20900.0,22.3242,22.3661,22.2823,22.2991,20900.0
2009-04-15 10:45:00,26.63,26.65,26.55,26.57,13100.0,22.3158,22.3326,22.2488,22.2655,13100.0
2009-04-15 10:50:00,26.56,26.58,26.5,26.5,8700.0,22.2572,22.2739,22.2069,22.2069,8700.0
2009-04-15 10:55:00,26.51,26.52,26.47,26.47,15400.0,22.2153,22.2236,22.1817,22.1817,15400.0
2009-04-15 11:00:00,26.47,26.5,26.44,26.45,11700.0,22.1817,22.2069,22.1566,22.165,11700.0
2009-04-15 11:05:00,26.45,26.45,26.4,26.44,10200.0,22.165,22.165,22.1231,22.1566,10200.0
2009-04-15 11:10:00,26.44,26.48,26.44,26.46,5500.0,22.1566,22.1901,22.1566,22.1734,5500.0
2009-04-15 11:15:00,26.45,26.5,26.43,26.43,14900.0,22.165,22.2069,22.1482,22.1482,14900.0
2009-04-15 11:20:00,26.43,26.53,26.43,26.52,7900.0,22.1482,22.232,22.1482,22.2236,7900.0
2009-04-15 11:25:00,26.51,26.55,26.51,26.54,6700.0,22.2153,22.2488,22.2153,22.2404,6700.0
2009-04-15 11:30:00,26.54,26.63,26.53,26.62,7700.0,22.2404,22.3158,22.232,22.3074,7700.0
2009-04-15 11:35:00,26.62,26.66,26.6,26.6,5800.0,22.3074,22.341,22.2907,22.2907,5800.0
2009-04-15 11:40:00,26.61,26.62,26.55,26.57,5400.0,22.2991,22.3074,22.2488,22.2655,5400.0
2009-04-15 11:45:00,26.57,26.6,26.56,26.6,8500.0,22.2655,22.2907,22.2572,22.2907,8500.0
2009-04-15 11:50:00,26.6,26.62,26.56,26.56,5400.0,22.2907,22.3074,22.2572,22.2572,5400.0
2009-04-15 11:55:00,26.58,26.67,26.58,26.64,6200.0,22.2739,22.3493,22.2739,22.3242,6200.0
2009-04-15 12:00:00,26.65,26.66,26.64,26.65,4900.0,22.3326,22.341,22.3242,22.3326,4900.0
2009-04-15 12:05:00,26.66,26.71,26.65,26.68,4800.0,22.341,22.3829,22.3326,22.3577,4800.0
2009-04-15 12:10:00,26.7,26.71,26.65,26.69,6300.0,22.3745,22.3829,22.3326,22.3661,6300.0
2009-04-15 12:15:00,26.71,26.71,26.68,26.69,5400.0,22.3829,22.3829,22.3577,22.3661,5400.0
2009-04-15 12:20:00,26.69,26.74,26.68,26.69,8800.0,22.3661,22.408,22.3577,22.3661,8800.0
2009-04-15 12:25:00,26.7,26.71,26.69,26.7,2900.0,22.3745,22.3829,22.3661,22.3745,2900.0
2009-04-15 12:30:00,26.71,26.72,26.69,26.71,4200.0,22.3829,22.3912,22.3661,22.3829,4200.0
2009-04-15 12:35:00,26.72,26.74,26.72,26.73,4300.0,22.3912,22.408,22.3912,22.3996,4300.0
2009-04-15 12:40:00,26.73,26.74,26.71,26.74,4600.0,22.3996,22.408,22.3829,22.408,4600.0
2009-04-15 12:45:00,26.75,26.81,26.75,26.79,11700.0,22.4164,22.4667,22.4164,22.4499,11700.0
2009-04-15 12:50:00,26.8,26.85,26.79,26.84,7900.0,22.4583,22.5002,22.4499,22.4918,7900.0
2009-04-15 12:55:00,26.85,26.85,26.79,26.79,7300.0,22.5002,22.5002,22.4499,22.4499,7300.0
2009-04-15 13:00:00,26.8,26.84,26.77,26.82,18000.0,22.4583,22.4918,22.4331,22.475,18000.0
2009-04-15 13:05:00,26.8,26.8,26.73,26.77,6300.0,22.4583,22.4583,22.3996,22.4331,6300.0
2009-04-15 13:10:00,26.77,26.8,26.77,26.79,4400.0,22.4331,22.4583,22.4331,22.4499,4400.0
2009-04-15 13:15:00,26.79,26.81,26.78,26.78,3500.0,22.4499,22.4667,22.4415,22.4415,3500.0
2009-04-15 13:20:00,26.78,26.81,26.73,26.75,8200.0,22.4415,22.4667,22.3996,22.4164,8200.0
2009-04-15 13:25:00,26.74,26.75,26.71,26.74,6600.0,22.408,22.4164,22.3829,22.408,6600.0
2009-04-15 13:30:00,26.73,26.78,26.72,26.76,9600.0,22.3996,22.4415,22.3912,22.4248,9600.0
2009-04-15 13:35:00,26.77,26.78,26.7,26.7,7300.0,22.4331,22.4415,22.3745,22.3745,7300.0
2009-04-15 13:40:00,26.7,26.71,26.65,26.67,6600.0,22.3745,22.3829,22.3326,22.3493,6600.0
2009-04-15 13:45:00,26.66,26.67,26.63,26.63,6300.0,22.341,22.3493,22.3158,22.3158,6300.0
2009-04-15 13:50:00,26.64,26.64,26.6,26.61,5500.0,22.3242,22.3242,22.2907,22.2991,5500.0
2009-04-15 13:55:00,26.62,26.68,26.61,26.68,7300.0,22.3074,22.3577,22.2991,22.3577,7300.0
2009-04-15 14:00:00,26.67,26.73,26.64,26.69,16100.0,22.3493,22.3996,22.3242,22.3661,16100.0
2009-04-15 14:05:00,26.69,26.73,26.67,26.73,9200.0,22.3661,22.3996,22.3493,22.3996,9200.0
2009-04-15 14:10:00,26.73,26.74,26.64,26.66,15700.0,22.3996,22.408,22.3242,22.341,15700.0
2009-04-15 14:15:00,26.67,26.67,26.55,26.55,15800.0,22.3493,22.3493,22.2488,22.2488,15800.0
2009-04-15 14:20:00,26.55,26.58,26.52,26.56,10900.0,22.2488,22.2739,22.2236,22.2572,10900.0
2009-04-15 14:25:00,26.55,26.56,26.54,26.55,7900.0,22.2488,22.2572,22.2404,22.2488,7900.0
2009-04-15 14:30:00,26.54,26.59,26.52,26.53,14000.0,22.2404,22.2823,22.2236,22.232,14000.0
2009-04-15 14:35:00,26.54,26.56,26.52,26.54,9800.0,22.2404,22.2572,22.2236,22.2404,9800.0
2009-04-15 14:40:00,26.55,26.56,26.51,26.55,12600.0,22.2488,22.2572,22.2153,22.2488,12600.0
2009-04-15 14:45:00,26.55,26.59,26.55,26.58,15900.0,22.2488,22.2823,22.2488,22.2739,15900.0
2009-04-15 14:50:00,26.57,26.59,26.55,26.55,7800.0,22.2655,22.2823,22.2488,22.2488,7800.0
2009-04-15 14:55:00,26.55,26.55,26.51,26.54,8900.0,22.2488,22.2488,22.2153,22.2404,8900.0
2009-04-15 15:00:00,26.53,26.63,26.53,26.6,16200.0,22.232,22.3158,22.232,22.2907,16200.0
2009-04-15 15:05:00,26.6,26.65,26.58,26.6,24500.0,22.2907,22.3326,22.2739,22.2907,24500.0
2009-04-15 15:10:00,26.61,26.7,26.59,26.68,23200.0,22.2991,22.3745,22.2823,22.3577,23200.0
2009-04-15 15:15:00,26.67,26.74,26.65,26.7,12900.0,22.3493,22.408,22.3326,22.3745,12900.0
2009-04-15 15:20:00,26.71,26.73,26.68,26.69,14400.0,22.3829,22.3996,22.3577,22.3661,14400.0
2009-04-15 15:25:00,26.69,26.7,26.66,26.68,21500.0,22.3661,22.3745,22.341,22.3577,21500.0
2009-04-15 15:30:00,26.68,26.73,26.65,26.69,27200.0,22.3577,22.3996,22.3326,22.3661,27200.0
2009-04-15 15:35:00,26.69,26.75,26.67,26.75,30000.0,22.3661,22.4164,22.3493,22.4164,30000.0
2009-04-15 15:40:00,26.75,26.82,26.75,26.76,34100.0,22.4164,22.475,22.4164,22.4248,34100.0
2009-04-15 15:45:00,26.77,26.85,26.77,26.84,33400.0,22.4331,22.5002,22.4331,22.4918,33400.0
2009-04-15 15:50:00,26.85,26.91,26.82,26.91,55800.0,22.5002,22.5505,22.475,22.5505,55800.0
2009-04-15 15:55:00,26.91,27.0,26.9,26.96,126500.0,22.5505,22.6259,22.5421,22.5924,126500.0
2009-04-16 09:30:00,27.15,27.23,27.04,27.09,12400.0,22.7516,22.8186,22.6594,22.7013,12400.0
2009-04-16 09:35:00,27.1,27.15,27.02,27.15,10600.0,22.7097,22.7516,22.6426,22.7516,10600.0
2009-04-16 09:40:00,27.14,27.14,27.02,27.03,9200.0,22.7432,22.7432,22.6426,22.651,9200.0
2009-04-16 09:45:00,27.02,27.06,26.99,27.01,13400.0,22.6426,22.6762,22.6175,22.6343,13400.0
2009-04-16 09:50:00,27.02,27.05,26.91,26.94,49600.0,22.6426,22.6678,22.5505,22.5756,49600.0
2009-04-16 09:55:00,26.94,27.03,26.94,26.99,27700.0,22.5756,22.651,22.5756,22.6175,27700.0
2009-04-16 10:00:00,27.01,27.03,26.75,26.77,39900.0,22.6343,22.651,22.4164,22.4331,39900.0
2009-04-16 10:05:00,26.76,26.8,26.73,26.74,34200.0,22.4248,22.4583,22.3996,22.408,34200.0
2009-04-16 10:10:00,26.74,26.85,26.74,26.8,19300.0,22.408,22.5002,22.408,22.4583,19300.0
2009-04-16 10:15:00,26.8,26.88,26.8,26.87,10100.0,22.4583,22.5253,22.4583,22.5169,10100.0
2009-04-16 10:20:00,26.87,26.9,26.83,26.84,13600.0,22.5169,22.5421,22.4834,22.4918,13600.0
2009-04-16 10:25:00,26.85,26.9,26.85,26.87,19000.0,22.5002,22.5421,22.5002,22.5169,19000.0
2009-04-16 10:30:00,26.86,26.89,26.79,26.8,25700.0,22.5086,22.5337,22.4499,22.4583,25700.0
2009-04-16 10:35:00,26.8,26.84,26.77,26.83,6300.0,22.4583,22.4918,22.4331,22.4834,6300.0
2009-04-16 10:40:00,26.84,26.85,26.8,26.81,22500.0,22.4918,22.5002,22.4583,22.4667,22500.0
2009-04-16 10:45:00,26.81,26.83,26.72,26.83,17500.0,22.4667,22.4834,22.3912,22.4834,17500.0
2009-04-16 10:50:00,26.83,26.86,26.8,26.8,10600.0,22.4834,22.5086,22.4583,22.4583,10600.0
2009-04-16 10:55:00,26.8,26.87,26.76,26.87,4400.0,22.4583,22.5169,22.4248,22.5169,4400.0
2009-04-16 11:00:00,26.88,26.9,26.85,26.85,10300.0,22.5253,22.5421,22.5002,22.5002,10300.0
2009-04-16 11:05:00,26.85,26.9,26.84,26.85,16300.0,22.5002,22.5421,22.4918,22.5002,16300.0
2009-04-16 11:10:00,26.85,26.9,26.84,26.9,35300.0,22.5002,22.5421,22.4918,22.5421,35300.0
2009-04-16 11:15:00,26.89,26.92,26.88,26.91,14600.0,22.5337,22.5588,22.5253,22.5505,14600.0
2009-04-16 11:20:00,26.91,26.96,26.9,26.92,8700.0,22.5505,22.5924,22.5421,22.5588,8700.0
2009-04-16 11:25:00,26.93,26.96,26.91,26.96,4300.0,22.5672,22.5924,22.5505,22.5924,4300.0
2009-04-16 11:30:00,26.97,27.0,26.96,26.99,3800.0,22.6007,22.6259,22.5924,22.6175,3800.0
2009-04-16 11:35:00,26.99,27.0,26.96,26.98,9500.0,22.6175,22.6259,22.5924,22.6091,9500.0
2009-04-16 11:40:00,26.97,26.99,26.94,26.97,5600.0,22.6007,22.6175,22.5756,22.6007,5600.0
2009-04-16 11:45:00,26.98,27.0,26.96,26.96,6400.0,22.6091,22.6259,22.5924,22.5924,6400.0
2009-04-16 11:50:00,26.96,26.97,26.94,26.95,2500.0,22.5924,22.6007,22.5756,22.584,2500.0
2009-04-16 11:55:00,26.96,26.99,26.94,26.94,7500.0,22.5924,22.6175,22.5756,22.5756,7500.0
2009-04-16 12:00:00,26.94,26.94,26.9,26.92,7600.0,22.5756,22.5756,22.5421,22.5588,7600.0
2009-04-16 12:05:00,26.93,26.98,26.91,26.93,14900.0,22.5672,22.6091,22.5505,22.5672,14900.0
2009-04-16 12:10:00,26.94,27.04,26.94,26.99,12000.0,22.5756,22.6594,22.5756,22.6175,12000.0
2009-04-16 12:15:00,26.98,26.99,26.96,26.99,4100.0,22.6091,22.6175,22.5924,22.6175,4100.0
2009-04-16 12:20:00,26.98,27.0,26.96,26.96,3200.0,22.6091,22.6259,22.5924,22.5924,3200.0
2009-04-16 12:25:00,26.96,26.96,26.94,26.96,3100.0,22.5924,22.5924,22.5756,22.5924,3100.0
2009-04-16 12:30:00,26.96,27.0,26.96,27.0,2100.0,22.5924,22.6259,22.5924,22.6259,2100.0
2009-04-16 12:35:00,26.99,27.03,26.99,27.02,4500.0,22.6175,22.651,22.6175,22.6426,4500.0
2009-04-16 12:40:00,27.02,27.03,27.0,27.02,3600.0,22.6426,22.651,22.6259,22.6426,3600.0
2009-04-16 12:45:00,27.03,27.1,27.03,27.1,5300.0,22.651,22.7097,22.651,22.7097,5300.0
2009-04-16 12:50:00,27.1,27.14,27.08,27.14,5400.0,22.7097,22.7432,22.6929,22.7432,5400.0
2009-04-16 12:55:00,27.15,27.18,27.12,27.13,6100.0,22.7516,22.7767,22.7264,22.7348,6100.0
2009-04-16 13:00:00,27.12,27.19,27.12,27.16,10500.0,22.7264,22.7851,22.7264,22.76,10500.0
2009-04-16 13:05:00,27.15,27.15,27.13,27.13,2800.0,22.7516,22.7516,22.7348,22.7348,2800.0
2009-04-16 13:10:00,27.13,27.13,27.07,27.12,5400.0,22.7348,22.7348,22.6845,22.7264,5400.0
2009-04-16 13:15:00,27.13,27.15,27.09,27.12,7200.0,22.7348,22.7516,22.7013,22.7264,7200.0
2009-04-16 13:20:00,27.12,27.16,27.12,27.15,4900.0,22.7264,22.76,22.7264,22.7516,4900.0
2009-04-16 13:25:00,27.15,27.17,27.15,27.15,4300.0,22.7516,22.7683,22.7516,22.7516,4300.0
2009-04-16 13:30:00,27.15,27.16,27.1,27.1,4300.0,22.7516,22.76,22.7097,22.7097,4300.0
2009-04-16 13:35:00,27.09,27.11,27.07,27.07,6400.0,22.7013,22.7181,22.6845,22.6845,6400.0
2009-04-16 13:40:00,27.08,27.08,27.05,27.08,6900.0,22.6929,22.6929,22.6678,22.6929,6900.0
2009-04-16 13:45:00,27.08,27.1,27.08,27.08,4300.0,22.6929,22.7097,22.6929,22.6929,4300.0
2009-04-16 13:50:00,27.08,27.1,27.06,27.08,6900.0,22.6929,22.7097,22.6762,22.6929,6900.0
2009-04-16 13:55:00,27.07,27.19,27.06,27.17,9100.0,22.6845,22.7851,22.6762,22.7683,9100.0
2009-04-16 14:00:00,27.19,27.21,27.18,27.21,6300.0,22.7851,22.8019,22.7767,22.8019,6300.0
2009-04-16 14:05:00,27.21,27.26,27.21,27.26,10300.0,22.8019,22.8438,22.8019,22.8438,10300.0
2009-04-16 14:10:00,27.26,27.31,27.26,27.3,7500.0,22.8438,22.8857,22.8438,22.8773,7500.0
2009-04-16 14:15:00,27.3,27.32,27.27,27.29,7600.0,22.8773,22.894,22.8521,22.8689,7600.0
2009-04-16 14:20:00,27.3,27.34,27.29,27.3,8200.0,22.8773,22.9108,22.8689,22.8773,8200.0
2009-04-16 14:25:00,27.3,27.35,27.3,27.34,9500.0,22.8773,22.9192,22.8773,22.9108,9500.0
2009-04-16 14:30:00,27.35,27.41,27.34,27.4,9600.0,22.9192,22.9695,22.9108,22.9611,9600.0
2009-04-16 14:35:00,27.4,27.42,27.38,27.39,15400.0,22.9611,22.9778,22.9443,22.9527,15400.0
2009-04-16 14:40:00,27.4,27.44,27.37,27.44,22100.0,22.9611,22.9946,22.9359,22.9946,22100.0
2009-04-16 14:45:00,27.43,27.46,27.39,27.41,18400.0,22.9862,23.0114,22.9527,22.9695,18400.0
2009-04-16 14:50:00,27.41,27.48,27.41,27.46,18400.0,22.9695,23.0281,22.9695,23.0114,18400.0
2009-04-16 14:55:00,27.46,27.51,27.45,27.47,19200.0,23.0114,23.0533,23.003,23.0197,19200.0
2009-04-16 15:00:00,27.48,27.48,27.43,27.47,20000.0,23.0281,23.0281,22.9862,23.0197,20000.0
2009-04-16 15:05:00,27.47,27.53,27.45,27.52,16300.0,23.0197,23.07,23.003,23.0616,16300.0
2009-04-16 15:10:00,27.53,27.57,27.53,27.56,16200.0,23.07,23.1035,23.07,23.0952,16200.0
2009-04-16 15:15:00,27.57,27.61,27.56,27.61,19300.0,23.1035,23.1371,23.0952,23.1371,19300.0
2009-04-16 15:20:00,27.6,27.71,27.6,27.64,62900.0,23.1287,23.2209,23.1287,23.1622,62900.0
2009-04-16 15:25:00,27.64,27.72,27.62,27.66,45700.0,23.1622,23.2292,23.1454,23.179,45700.0
2009-04-16 15:30:00,27.67,27.67,27.61,27.61,27200.0,23.1873,23.1873,23.1371,23.1371,27200.0
2009-04-16 15:35:00,27.61,27.66,27.59,27.66,31100.0,23.1371,23.179,23.1203,23.179,31100.0
2009-04-16 15:40:00,27.66,27.7,27.57,27.6,76300.0,23.179,23.2125,23.1035,23.1287,76300.0
2009-04-16 15:45:00,27.6,27.7,27.58,27.64,48100.0,23.1287,23.2125,23.1119,23.1622,48100.0
2009-04-16 15:50:00,27.63,27.69,27.62,27.66,47400.0,23.1538,23.2041,23.1454,23.179,47400.0
2009-04-16 15:55:00,27.67,27.68,27.54,27.54,78200.0,23.1873,23.1957,23.0784,23.0784,78200.0
2009-04-17 09:30:00,27.76,27.9,27.68,27.68,150400.0,23.2628,23.3801,23.1957,23.1957,150400.0
2009-04-17 09:35:00,27.7,27.7,27.43,27.5,7700.0,23.2125,23.2125,22.9862,23.0449,7700.0
2009-04-17 09:40:00,27.5,27.53,27.46,27.53,12700.0,23.0449,23.07,23.0114,23.07,12700.0
2009-04-17 09:45:00,27.53,27.56,27.5,27.52,9100.0,23.07,23.0952,23.0449,23.0616,9100.0
2009-04-17 09:50:00,27.53,27.54,27.42,27.45,8500.0,23.07,23.0784,22.9778,23.003,8500.0
2009-04-17 09:55:00,27.44,27.57,27.44,27.48,14600.0,22.9946,23.1035,22.9946,23.0281,14600.0
2009-04-17 10:00:00,27.48,27.49,27.43,27.49,7900.0,23.0281,23.0365,22.9862,23.0365,7900.0
2009-04-17 10:05:00,27.54,27.58,27.53,27.57,5800.0,23.0784,23.1119,23.07,23.1035,5800.0
2009-04-17 10:10:00,27.55,27.57,27.48,27.53,6700.0,23.0868,23.1035,23.0281,23.07,6700.0
2009-04-17 10:15:00,27.52,27.55,27.44,27.53,13500.0,23.0616,23.0868,22.9946,23.07,13500.0
2009-04-17 10:20:00,27.54,27.56,27.45,27.45,16400.0,23.0784,23.0952,23.003,23.003,16400.0
2009-04-17 10:25:00,27.46,27.53,27.46,27.52,6400.0,23.0114,23.07,23.0114,23.0616,6400.0
2009-04-17 10:30:00,27.52,27.53,27.43,27.48,9900.0,23.0616,23.07,22.9862,23.0281,9900.0
2009-04-17 10:35:00,27.48,27.49,27.37,27.43,10300.0,23.0281,23.0365,22.9359,22.9862,10300.0
2009-04-17 10:40:00,27.44,27.45,27.42,27.42,6700.0,22.9946,23.003,22.9778,22.9778,6700.0
2009-04-17 10:45:00,27.42,27.42,27.38,27.38,10500.0,22.9778,22.9778,22.9443,22.9443,10500.0
2009-04-17 10:50:00,27.39,27.39,27.35,27.36,8100.0,22.9527,22.9527,22.9192,22.9276,8100.0
2009-04-17 10:55:00,27.36,27.39,27.32,27.33,10500.0,22.9276,22.9527,22.894,22.9024,10500.0
2009-04-17 11:00:00,27.34,27.37,27.34,27.37,13200.0,22.9108,22.9359,22.9108,22.9359,13200.0
2009-04-17 11:05:00,27.36,27.46,27.35,27.45,7300.0,22.9276,23.0114,22.9192,23.003,7300.0
2009-04-17 11:10:00,27.45,27.48,27.41,27.41,10000.0,23.003,23.0281,22.9695,22.9695,10000.0
2009-04-17 11:15:00,27.4,27.41,27.36,27.36,7500.0,22.9611,22.9695,22.9276,22.9276,7500.0
2009-04-17 11:20:00,27.35,27.36,27.31,27.32,7200.0,22.9192,22.9276,22.8857,22.894,7200.0
2009-04-17 11:25:00,27.33,27.33,27.29,27.31,17200.0,22.9024,22.9024,22.8689,22.8857,17200.0
2009-04-17 11:30:00,27.3,27.32,27.29,27.29,14300.0,22.8773,22.894,22.8689,22.8689,14300.0
2009-04-17 11:35:00,27.28,27.31,27.26,27.29,33100.0,22.8605,22.8857,22.8438,22.8689,33100.0
2009-04-17 11:40:00,27.3,27.34,27.29,27.32,10600.0,22.8773,22.9108,22.8689,22.894,10600.0
2009-04-17 11:45:00,27.31,27.33,27.31,27.33,4000.0,22.8857,22.9024,22.8857,22.9024,4000.0
2009-04-17 11:50:00,27.33,27.35,27.26,27.27,24400.0,22.9024,22.9192,22.8438,22.8521,24400.0
2009-04-17 11:55:00,27.27,27.29,27.2,27.27,35700.0,22.8521,22.8689,22.7935,22.8521,35700.0
2009-04-17 12:00:00,27.27,27.31,27.27,27.3,6800.0,22.8521,22.8857,22.8521,22.8773,6800.0
2009-04-17 12:05:00,27.29,27.31,27.29,27.31,4400.0,22.8689,22.8857,22.8689,22.8857,4400.0
2009-04-17 12:10:00,27.31,27.33,27.29,27.29,9200.0,22.8857,22.9024,22.8689,22.8689,9200.0
2009-04-17 12:15:00,27.28,27.3,27.19,27.23,18600.0,22.8605,22.8773,22.7851,22.8186,18600.0
2009-04-17 12:20:00,27.25,27.26,27.23,27.23,8000.0,22.8354,22.8438,22.8186,22.8186,8000.0
2009-04-17 12:25:00,27.25,27.28,27.25,27.28,4300.0,22.8354,22.8605,22.8354,22.8605,4300.0
2009-04-17 12:30:00,27.27,27.27,27.17,27.18,16500.0,22.8521,22.8521,22.7683,22.7767,16500.0
2009-04-17 12:35:00,27.17,27.18,27.14,27.16,10900.0,22.7683,22.7767,22.7432,22.76,10900.0
2009-04-17 12:40:00,27.16,27.18,27.15,27.17,7000.0,22.76,22.7767,22.7516,22.7683,7000.0
2009-04-17 12:45:00,27.18,27.29,27.16,27.29,13100.0,22.7767,22.8689,22.76,22.8689,13100.0
2009-04-17 12:50:00,27.28,27.29,27.23,27.25,19600.0,22.8605,22.8689,22.8186,22.8354,19600.0
2009-04-17 12:55:00,27.25,27.26,27.21,27.21,12600.0,22.8354,22.8438,22.8019,22.8019,12600.0
2009-04-17 13:00:00,27.22,27.23,27.11,27.14,52000.0,22.8102,22.8186,22.7181,22.7432,52000.0
2009-04-17 13:05:00,27.14,27.16,27.11,27.14,20100.0,22.7432,22.76,22.7181,22.7432,20100.0
2009-04-17 13:10:00,27.14,27.16,27.1,27.1,26400.0,22.7432,22.76,22.7097,22.7097,26400.0
2009-04-17 13:15:00,27.11,27.13,27.08,27.11,26400.0,22.7181,22.7348,22.6929,22.7181,26400.0
2009-04-17 13:20:00,27.11,27.12,27.1,27.1,12300.0,22.7181,22.7264,22.7097,22.7097,12300.0
2009-04-17 13:25:00,27.1,27.1,27.06,27.08,17100.0,22.7097,22.7097,22.6762,22.6929,17100.0
2009-04-17 13:30:00,27.09,27.11,27.07,27.11,12800.0,22.7013,22.7181,22.6845,22.7181,12800.0
2009-04-17 13:35:00,27.09,27.12,27.08,27.11,5100.0,22.7013,22.7264,22.6929,22.7181,5100.0
2009-04-17 13:40:00,27.12,27.12,27.09,27.11,11500.0,22.7264,22.7264,22.7013,22.7181,11500.0
2009-04-17 13:45:00,27.12,27.15,27.11,27.11,10300.0,22.7264,22.7516,22.7181,22.7181,10300.0
2009-04-17 13:50:00,27.11,27.13,27.1,27.12,13500.0,22.7181,22.7348,22.7097,22.7264,13500.0
2009-04-17 13:55:00,27.12,27.16,27.12,27.13,13800.0,22.7264,22.76,22.7264,22.7348,13800.0
2009-04-17 14:00:00,27.13,27.16,27.13,27.15,21200.0,22.7348,22.76,22.7348,22.7516,21200.0
2009-04-17 14:05:00,27.15,27.16,27.11,27.13,21300.0,22.7516,22.76,22.7181,22.7348,21300.0
2009-04-17 14:10:00,27.14,27.16,27.13,27.16,8900.0,22.7432,22.76,22.7348,22.76,8900.0
2009-04-17 14:15:00,27.15,27.18,27.15,27.17,10700.0,22.7516,22.7767,22.7516,22.7683,10700.0
2009-04-17 14:20:00,27.18,27.21,27.17,27.19,20200.0,22.7767,22.8019,22.7683,22.7851,20200.0
2009-04-17 14:25:00,27.2,27.21,27.19,27.2,12500.0,22.7935,22.8019,22.7851,22.7935,12500.0
2009-04-17 14:30:00,27.2,27.26,27.19,27.26,18900.0,22.7935,22.8438,22.7851,22.8438,18900.0
2009-04-17 14:35:00,27.25,27.33,27.25,27.33,22900.0,22.8354,22.9024,22.8354,22.9024,22900.0
2009-04-17 14:40:00,27.33,27.36,27.33,27.36,11200.0,22.9024,22.9276,22.9024,22.9276,11200.0
2009-04-17 14:45:00,27.36,27.37,27.29,27.3,36200.0,22.9276,22.9359,22.8689,22.8773,36200.0
2009-04-17 14:50:00,27.3,27.32,27.28,27.28,25200.0,22.8773,22.894,22.8605,22.8605,25200.0
2009-04-17 14:55:00,27.28,27.3,27.25,27.28,14300.0,22.8605,22.8773,22.8354,22.8605,14300.0
2009-04-17 15:00:00,27.28,27.32,27.27,27.32,13800.0,22.8605,22.894,22.8521,22.894,13800.0
2009-04-17 15:05:00,27.33,27.33,27.3,27.32,25900.0,22.9024,22.9024,22.8773,22.894,25900.0
2009-04-17 15:10:00,27.33,27.38,27.33,27.37,26200.0,22.9024,22.9443,22.9024,22.9359,26200.0
2009-04-17 15:15:00,27.39,27.4,27.37,27.37,18700.0,22.9527,22.9611,22.9359,22.9359,18700.0
2009-04-17 15:20:00,27.37,27.46,27.37,27.44,36100.0,22.9359,23.0114,22.9359,22.9946,36100.0
2009-04-17 15:25:00,27.43,27.44,27.38,27.44,29800.0,22.9862,22.9946,22.9443,22.9946,29800.0
2009-04-17 15:30:00,27.43,27.44,27.31,27.34,39800.0,22.9862,22.9946,22.8857,22.9108,39800.0
2009-04-17 15:35:00,27.34,27.39,27.33,27.37,28900.0,22.9108,22.9527,22.9024,22.9359,28900.0
2009-04-17 15:40:00,27.36,27.43,27.36,27.4,77100.0,22.9276,22.9862,22.9276,22.9611,77100.0
2009-04-17 15:45:00,27.4,27.4,27.26,27.35,91400.0,22.9611,22.9611,22.8438,22.9192,91400.0
2009-04-17 15:50:00,27.35,27.4,27.31,27.31,53300.0,22.9192,22.9611,22.8857,22.8857,53300.0
2009-04-17 15:55:00,27.32,27.33,27.21,27.27,139400.0,22.894,22.9024,22.8019,22.8521,139400.0
2009-04-20 09:30:00,26.78,27.25,26.76,26.91,19200.0,22.4415,22.8354,22.4248,22.5505,19200.0
2009-04-20 09:35:00,26.91,26.91,26.7,26.79,27200.0,22.5505,22.5505,22.3745,22.4499,27200.0
2009-04-20 09:40:00,26.81,26.81,26.74,26.78,23500.0,22.4667,22.4667,22.408,22.4415,23500.0
2009-04-20 09:45:00,26.79,26.84,26.76,26.78,16300.0,22.4499,22.4918,22.4248,22.4415,16300.0
2009-04-20 09:50:00,26.78,26.84,26.77,26.8,19200.0,22.4415,22.4918,22.4331,22.4583,19200.0
2009-04-20 09:55:00,26.79,26.82,26.73,26.79,19900.0,22.4499,22.475,22.3996,22.4499,19900.0
2009-04-20 10:00:00,26.79,26.8,26.64,26.67,28800.0,22.4499,22.4583,22.3242,22.3493,28800.0
2009-04-20 10:05:00,26.67,26.68,26.61,26.63,44300.0,22.3493,22.3577,22.2991,22.3158,44300.0
2009-04-20 10:10:00,26.63,26.64,26.53,26.55,24500.0,22.3158,22.3242,22.232,22.2488,24500.0
2009-04-20 10:15:00,26.52,26.53,26.49,26.51,21500.0,22.2236,22.232,22.1985,22.2153,21500.0
2009-04-20 10:20:00,26.51,26.55,26.5,26.55,15300.0,22.2153,22.2488,22.2069,22.2488,15300.0
2009-04-20 10:25:00,26.55,26.56,26.5,26.51,40900.0,22.2488,22.2572,22.2069,22.2153,40900.0
2009-04-20 10:30:00,26.51,26.51,26.49,26.5,24100.0,22.2153,22.2153,22.1985,22.2069,24100.0
2009-04-20 10:35:00,26.49,26.52,26.48,26.48,19600.0,22.1985,22.2236,22.1901,22.1901,19600.0
2009-04-20 10:40:00,26.48,26.49,26.44,26.45,22300.0,22.1901,22.1985,22.1566,22.165,22300.0
2009-04-20 10:45:00,26.45,26.46,26.39,26.4,48400.0,22.165,22.1734,22.1147,22.1231,48400.0
2009-04-20 10:50:00,26.4,26.42,26.36,26.41,45800.0,22.1231,22.1398,22.0896,22.1315,45800.0
2009-04-20 10:55:00,26.43,26.46,26.38,26.44,16400.0,22.1482,22.1734,22.1063,22.1566,16400.0
2009-04-20 11:00:00,26.45,26.47,26.41,26.41,7900.0,22.165,22.1817,22.1315,22.1315,7900.0
2009-04-20 11:05:00,26.42,26.5,26.4,26.48,11500.0,22.1398,22.2069,22.1231,22.1901,11500.0
2009-04-20 11:10:00,26.49,26.5,26.44,26.45,42800.0,22.1985,22.2069,22.1566,22.165,42800.0
2009-04-20 11:15:00,26.45,26.46,26.44,26.46,20200.0,22.165,22.1734,22.1566,22.1734,20200.0
2009-04-20 11:20:00,26.46,26.49,26.44,26.44,19100.0,22.1734,22.1985,22.1566,22.1566,19100.0
2009-04-20 11:25:00,26.45,26.45,26.39,26.39,18300.0,22.165,22.165,22.1147,22.1147,18300.0
2009-04-20 11:30:00,26.41,26.41,26.34,26.35,18500.0,22.1315,22.1315,22.0728,22.0812,18500.0
2009-04-20 11:35:00,26.36,26.37,26.35,26.36,20800.0,22.0896,22.0979,22.0812,22.0896,20800.0
2009-04-20 11:40:00,26.37,26.37,26.25,26.29,37800.0,22.0979,22.0979,21.9974,22.0309,37800.0
2009-04-20 11:45:00,26.28,26.37,26.26,26.34,17600.0,22.0225,22.0979,22.0058,22.0728,17600.0
2009-04-20 11:50:00,26.34,26.4,26.31,26.39,11200.0,22.0728,22.1231,22.0477,22.1147,11200.0
2009-04-20 11:55:00,26.4,26.4,26.31,26.31,15900.0,22.1231,22.1231,22.0477,22.0477,15900.0
2009-04-20 12:00:00,26.31,26.31,26.24,26.24,16200.0,22.0477,22.0477,21.989,21.989,16200.0
2009-04-20 12:05:00,26.25,26.25,26.2,26.2,28200.0,21.9974,21.9974,21.9555,21.9555,28200.0
2009-04-20 12:10:00,26.21,26.24,26.15,26.22,34800.0,21.9639,21.989,21.9136,21.9722,34800.0
2009-04-20 12:15:00,26.23,26.23,26.19,26.22,19900.0,21.9806,21.9806,21.9471,21.9722,19900.0
2009-04-20 12:20:00,26.21,26.26,26.21,26.23,10600.0,21.9639,22.0058,21.9639,21.9806,10600.0
2009-04-20 12:25:00,26.23,26.28,26.22,26.26,15600.0,21.9806,22.0225,21.9722,22.0058,15600.0
2009-04-20 12:30:00,26.27,26.27,26.24,26.26,15200.0,22.0141,22.0141,21.989,22.0058,15200.0
2009-04-20 12:35:00,26.27,26.27,26.15,26.15,43600.0,22.0141,22.0141,21.9136,21.9136,43600.0
2009-04-20 12:40:00,26.16,26.24,26.15,26.23,24300.0,21.922,21.989,21.9136,21.9806,24300.0
2009-04-20 12:45:00,26.22,26.25,26.21,26.23,18500.0,21.9722,21.9974,21.9639,21.9806,18500.0
2009-04-20 12:50:00,26.23,26.24,26.18,26.19,31100.0,21.9806,21.989,21.9387,21.9471,31100.0
2009-04-20 12:55:00,26.18,26.29,26.18,26.29,21400.0,21.9387,22.0309,21.9387,22.0309,21400.0
2009-04-20 13:00:00,26.28,26.29,26.25,26.27,10200.0,22.0225,22.0309,21.9974,22.0141,10200.0
2009-04-20 13:05:00,26.28,26.29,26.2,26.21,18600.0,22.0225,22.0309,21.9555,21.9639,18600.0
2009-04-20 13:10:00,26.21,26.23,26.2,26.23,9700.0,21.9639,21.9806,21.9555,21.9806,9700.0
2009-04-20 13:15:00,26.23,26.25,26.23,26.25,8400.0,21.9806,21.9974,21.9806,21.9974,8400.0
2009-04-20 13:20:00,26.24,26.28,26.24,26.27,13000.0,21.989,22.0225,21.989,22.0141,13000.0
2009-04-20 13:25:00,26.27,26.3,26.27,26.29,14600.0,22.0141,22.0393,22.0141,22.0309,14600.0
2009-04-20 13:30:00,26.28,26.3,26.26,26.28,37100.0,22.0225,22.0393,22.0058,22.0225,37100.0
2009-04-20 13:35:00,26.28,26.29,26.26,26.28,14600.0,22.0225,22.0309,22.0058,22.0225,14600.0
2009-04-20 13:40:00,26.28,26.29,26.27,26.27,17900.0,22.0225,22.0309,22.0141,22.0141,17900.0
2009-04-20 13:45:00,26.28,26.29,26.25,26.25,17900.0,22.0225,22.0309,21.9974,21.9974,17900.0
2009-04-20 13:50:00,26.26,26.29,26.23,26.28,15500.0,22.0058,22.0309,21.9806,22.0225,15500.0
2009-04-20 13:55:00,26.27,26.29,26.25,26.27,23600.0,22.0141,22.0309,21.9974,22.0141,23600.0
2009-04-20 14:00:00,26.27,26.27,26.22,26.26,16700.0,22.0141,22.0141,21.9722,22.0058,16700.0
2009-04-20 14:05:00,26.26,26.27,26.25,26.27,7400.0,22.0058,22.0141,21.9974,22.0141,7400.0
2009-04-20 14:10:00,26.27,26.27,26.24,26.26,16600.0,22.0141,22.0141,21.989,22.0058,16600.0
2009-04-20 14:15:00,26.26,26.27,26.22,26.24,21500.0,22.0058,22.0141,21.9722,21.989,21500.0
2009-04-20 14:20:00,26.23,26.25,26.21,26.25,11200.0,21.9806,21.9974,21.9639,21.9974,11200.0
2009-04-20 14:25:00,26.24,26.27,26.21,26.23,21200.0,21.989,22.0141,21.9639,21.9806,21200.0
2009-04-20 14:30:00,26.23,26.23,26.19,26.2,21800.0,21.9806,21.9806,21.9471,21.9555,21800.0
2009-04-20 14:35:00,26.2,26.23,26.19,26.23,15700.0,21.9555,21.9806,21.9471,21.9806,15700.0
2009-04-20 14:40:00,26.23,26.28,26.22,26.25,31800.0,21.9806,22.0225,21.9722,21.9974,31800.0
2009-04-20 14:45:00,26.25,26.27,26.25,26.27,19800.0,21.9974,22.0141,21.9974,22.0141,19800.0
2009-04-20 14:50:00,26.27,26.28,26.0,26.19,100700.0,22.0141,22.0225,21.7879,21.9471,100700.0
2009-04-20 14:55:00,26.19,26.23,26.19,26.23,17300.0,21.9471,21.9806,21.9471,21.9806,17300.0
2009-04-20 15:00:00,26.23,26.25,26.22,26.25,15100.0,21.9806,21.9974,21.9722,21.9974,15100.0
2009-04-20 15:05:00,26.25,26.27,26.23,26.26,26200.0,21.9974,22.0141,21.9806,22.0058,26200.0
2009-04-20 15:10:00,26.26,26.27,26.25,26.26,14900.0,22.0058,22.0141,21.9974,22.0058,14900.0
2009-04-20 15:15:00,26.26,26.28,26.25,26.27,14000.0,22.0058,22.0225,21.9974,22.0141,14000.0
2009-04-20 15:20:00,26.27,26.3,26.26,26.3,21400.0,22.0141,22.0393,22.0058,22.0393,21400.0
2009-04-20 15:25:00,26.3,26.33,26.27,26.32,35000.0,22.0393,22.0644,22.0141,22.056,35000.0
2009-04-20 15:30:00,26.32,26.43,26.32,26.41,48000.0,22.056,22.1482,22.056,22.1315,48000.0
2009-04-20 15:35:00,26.42,26.43,26.32,26.32,39100.0,22.1398,22.1482,22.056,22.056,39100.0
2009-04-20 15:40:00,26.32,26.37,26.27,26.32,93600.0,22.056,22.0979,22.0141,22.056,93600.0
2009-04-20 15:45:00,26.32,26.34,26.28,26.28,97400.0,22.056,22.0728,22.0225,22.0225,97400.0
2009-04-20 15:50:00,26.28,26.29,26.19,26.19,98600.0,22.0225,22.0309,21.9471,21.9471,98600.0
2009-04-20 15:55:00,26.19,26.2,26.15,26.17,249800.0,21.9471,21.9555,21.9136,21.9303,249800.0
2009-04-21 09:30:00,25.98,26.43,25.98,26.33,27500.0,21.7711,22.1482,21.7711,22.0644,27500.0
2009-04-21 09:35:00,26.31,26.55,26.31,26.51,15900.0,22.0477,22.2488,22.0477,22.2153,15900.0
2009-04-21 09:40:00,26.46,26.56,26.24,26.25,26100.0,22.1734,22.2572,21.989,21.9974,26100.0
2009-04-21 09:45:00,26.25,26.3,26.19,26.23,24400.0,21.9974,22.0393,21.9471,21.9806,24400.0
2009-04-21 09:50:00,26.23,26.42,26.22,26.28,23900.0,21.9806,22.1398,21.9722,22.0225,23900.0
2009-04-21 09:55:00,26.3,26.33,26.25,26.28,12900.0,22.0393,22.0644,21.9974,22.0225,12900.0
2009-04-21 10:00:00,26.28,26.33,26.25,26.31,15000.0,22.0225,22.0644,21.9974,22.0477,15000.0
2009-04-21 10:05:00,26.31,26.32,26.27,26.3,22800.0,22.0477,22.056,22.0141,22.0393,22800.0
2009-04-21 10:10:00,26.29,26.31,26.2,26.22,38600.0,22.0309,22.0477,21.9555,21.9722,38600.0
2009-04-21 10:15:00,26.23,26.24,26.13,26.15,25000.0,21.9806,21.989,21.8968,21.9136,25000.0
2009-04-21 10:20:00,26.14,26.15,26.02,26.05,61900.0,21.9052,21.9136,21.8046,21.8298,61900.0
2009-04-21 10:25:00,26.04,26.1,25.99,26.02,26100.0,21.8214,21.8717,21.7795,21.8046,26100.0
2009-04-21 10:30:00,26.03,26.05,26.01,26.03,21800.0,21.813,21.8298,21.7963,21.813,21800.0
2009-04-21 10:35:00,26.04,26.1,26.01,26.07,63900.0,21.8214,21.8717,21.7963,21.8465,63900.0
2009-04-21 10:40:00,26.06,26.09,26.04,26.09,37000.0,21.8382,21.8633,21.8214,21.8633,37000.0
2009-04-21 10:45:00,26.11,26.11,26.07,26.09,28700.0,21.8801,21.8801,21.8465,21.8633,28700.0
2009-04-21 10:50:00,26.08,26.09,26.08,26.08,7300.0,21.8549,21.8633,21.8549,21.8549,7300.0
2009-04-21 10:55:00,26.08,26.13,26.07,26.12,9600.0,21.8549,21.8968,21.8465,21.8884,9600.0
2009-04-21 11:00:00,26.13,26.2,26.13,26.19,31900.0,21.8968,21.9555,21.8968,21.9471,31900.0
2009-04-21 11:05:00,26.19,26.24,26.17,26.22,15800.0,21.9471,21.989,21.9303,21.9722,15800.0
2009-04-21 11:10:00,26.22,26.29,26.21,26.28,13300.0,21.9722,22.0309,21.9639,22.0225,13300.0
2009-04-21 11:15:00,26.29,26.38,26.29,26.35,18000.0,22.0309,22.1063,22.0309,22.0812,18000.0
2009-04-21 11:20:00,26.37,26.38,26.33,26.35,13100.0,22.0979,22.1063,22.0644,22.0812,13100.0
2009-04-21 11:25:00,26.36,26.38,26.35,26.36,10400.0,22.0896,22.1063,22.0812,22.0896,10400.0
2009-04-21 11:30:00,26.36,26.4,26.35,26.39,8000.0,22.0896,22.1231,22.0812,22.1147,8000.0
2009-04-21 11:35:00,26.37,26.4,26.37,26.39,8500.0,22.0979,22.1231,22.0979,22.1147,8500.0
2009-04-21 11:40:00,26.4,26.43,26.36,26.41,10800.0,22.1231,22.1482,22.0896,22.1315,10800.0
2009-04-21 11:45:00,26.44,26.45,26.4,26.44,14400.0,22.1566,22.165,22.1231,22.1566,14400.0
2009-04-21 11:50:00,26.46,26.46,26.38,26.38,10800.0,22.1734,22.1734,22.1063,22.1063,10800.0
2009-04-21 11:55:00,26.39,26.42,26.35,26.37,10900.0,22.1147,22.1398,22.0812,22.0979,10900.0
2009-04-21 12:00:00,26.38,26.4,26.35,26.39,11900.0,22.1063,22.1231,22.0812,22.1147,11900.0
2009-04-21 12:05:00,26.4,26.44,26.39,26.43,12700.0,22.1231,22.1566,22.1147,22.1482,12700.0
2009-04-21 12:10:00,26.43,26.45,26.38,26.39,9100.0,22.1482,22.165,22.1063,22.1147,9100.0
2009-04-21 12:15:00,26.4,26.41,26.38,26.39,9900.0,22.1231,22.1315,22.1063,22.1147,9900.0
2009-04-21 12:20:00,26.39,26.4,26.38,26.39,12200.0,22.1147,22.1231,22.1063,22.1147,12200.0
2009-04-21 12:25:00,26.39,26.41,26.35,26.36,15600.0,22.1147,22.1315,22.0812,22.0896,15600.0
2009-04-21 12:30:00,26.36,26.38,26.34,26.34,6800.0,22.0896,22.1063,22.0728,22.0728,6800.0
2009-04-21 12:35:00,26.34,26.4,26.33,26.35,9900.0,22.0728,22.1231,22.0644,22.0812,9900.0
2009-04-21 12:40:00,26.37,26.4,26.35,26.39,9200.0,22.0979,22.1231,22.0812,22.1147,9200.0
2009-04-21 12:45:00,26.39,26.41,26.36,26.36,15500.0,22.1147,22.1315,22.0896,22.0896,15500.0
2009-04-21 12:50:00,26.39,26.41,26.37,26.39,9800.0,22.1147,22.1315,22.0979,22.1147,9800.0
2009-04-21 12:55:00,26.39,26.4,26.26,26.26,18500.0,22.1147,22.1231,22.0058,22.0058,18500.0
2009-04-21 13:00:00,26.26,26.29,26.24,26.27,15000.0,22.0058,22.0309,21.989,22.0141,15000.0
2009-04-21 13:05:00,26.27,26.31,26.27,26.28,9100.0,22.0141,22.0477,22.0141,22.0225,9100.0
2009-04-21 13:10:00,26.29,26.35,26.27,26.31,15900.0,22.0309,22.0812,22.0141,22.0477,15900.0
2009-04-21 13:15:00,26.32,26.33,26.2,26.21,26600.0,22.056,22.0644,21.9555,21.9639,26600.0
2009-04-21 13:20:00,26.22,26.25,26.21,26.25,10500.0,21.9722,21.9974,21.9639,21.9974,10500.0
2009-04-21 13:25:00,26.25,26.28,26.24,26.26,10600.0,21.9974,22.0225,21.989,22.0058,10600.0
2009-04-21 13:30:00,26.26,26.27,26.18,26.2,25000.0,22.0058,22.0141,21.9387,21.9555,25000.0
2009-04-21 13:35:00,26.21,26.23,26.18,26.19,13100.0,21.9639,21.9806,21.9387,21.9471,13100.0
2009-04-21 13:40:00,26.19,26.25,26.19,26.23,43100.0,21.9471,21.9974,21.9471,21.9806,43100.0
2009-04-21 13:45:00,26.23,26.26,26.21,26.24,17500.0,21.9806,22.0058,21.9639,21.989,17500.0
2009-04-21 13:50:00,26.24,26.26,26.21,26.24,11200.0,21.989,22.0058,21.9639,21.989,11200.0
2009-04-21 13:55:00,26.25,26.28,26.24,26.25,8000.0,21.9974,22.0225,21.989,21.9974,8000.0
2009-04-21 14:00:00,26.26,26.33,26.23,26.24,12600.0,22.0058,22.0644,21.9806,21.989,12600.0
2009-04-21 14:05:00,26.24,26.26,26.22,26.25,3900.0,21.989,22.0058,21.9722,21.9974,3900.0
2009-04-21 14:10:00,26.25,26.26,26.18,26.18,14000.0,21.9974,22.0058,21.9387,21.9387,14000.0
2009-04-21 14:15:00,26.19,26.19,26.15,26.16,16000.0,21.9471,21.9471,21.9136,21.922,16000.0
2009-04-21 14:20:00,26.17,26.19,26.14,26.15,13000.0,21.9303,21.9471,21.9052,21.9136,13000.0
2009-04-21 14:25:00,26.15,26.24,26.14,26.23,18600.0,21.9136,21.989,21.9052,21.9806,18600.0
2009-04-21 14:30:00,26.24,26.29,26.23,26.28,33400.0,21.989,22.0309,21.9806,22.0225,33400.0
2009-04-21 14:35:00,26.28,26.31,26.24,26.28,37800.0,22.0225,22.0477,21.989,22.0225,37800.0
2009-04-21 14:40:00,26.27,26.29,26.22,26.26,30600.0,22.0141,22.0309,21.9722,22.0058,30600.0
2009-04-21 14:45:00,26.25,26.3,26.24,26.26,24200.0,21.9974,22.0393,21.989,22.0058,24200.0
2009-04-21 14:50:00,26.27,26.28,26.2,26.26,26900.0,22.0141,22.0225,21.9555,22.0058,26900.0
2009-04-21 14:55:00,26.26,26.28,26.23,26.23,21500.0,22.0058,22.0225,21.9806,21.9806,21500.0
2009-04-21 15:00:00,26.24,26.27,26.22,26.26,24100.0,21.989,22.0141,21.9722,22.0058,24100.0
2009-04-21 15:05:00,26.26,26.32,26.23,26.3,46200.0,22.0058,22.056,21.9806,22.0393,46200.0
2009-04-21 15:10:00,26.3,26.33,26.29,26.29,43500.0,22.0393,22.0644,22.0309,22.0309,43500.0
2009-04-21 15:15:00,26.3,26.35,26.3,26.32,39000.0,22.0393,22.0812,22.0393,22.056,39000.0
2009-04-21 15:20:00,26.32,26.33,26.26,26.28,30700.0,22.056,22.0644,22.0058,22.0225,30700.0
2009-04-21 15:25:00,26.28,26.31,26.26,26.26,35200.0,22.0225,22.0477,22.0058,22.0058,35200.0
2009-04-21 15:30:00,26.28,26.32,26.26,26.3,41600.0,22.0225,22.056,22.0058,22.0393,41600.0
2009-04-21 15:35:00,26.29,26.33,26.24,26.33,37000.0,22.0309,22.0644,21.989,22.0644,37000.0
2009-04-21 15:40:00,26.33,26.38,26.27,26.32,109100.0,22.0644,22.1063,22.0141,22.056,109100.0
2009-04-21 15:45:00,26.31,26.38,26.31,26.34,64200.0,22.0477,22.1063,22.0477,22.0728,64200.0
2009-04-21 15:50:00,26.34,26.48,26.32,26.48,86600.0,22.0728,22.1901,22.056,22.1901,86600.0
2009-04-21 15:55:00,26.47,26.56,26.47,26.54,175700.0,22.1817,22.2572,22.1817,22.2404,175700.0
2009-04-22 09:30:00,26.23,26.45,26.18,26.23,14500.0,21.9806,22.165,21.9387,21.9806,14500.0
2009-04-22 09:35:00,26.25,26.26,26.12,26.18,28500.0,21.9974,22.0058,21.8884,21.9387,28500.0
2009-04-22 09:40:00,26.19,26.25,26.15,26.17,33900.0,21.9471,21.9974,21.9136,21.9303,33900.0
2009-04-22 09:45:00,26.19,26.25,26.15,26.16,13600.0,21.9471,21.9974,21.9136,21.922,13600.0
2009-04-22 09:50:00,26.17,26.26,26.15,26.23,81900.0,21.9303,22.0058,21.9136,21.9806,81900.0
2009-04-22 09:55:00,26.22,26.25,26.2,26.23,38800.0,21.9722,21.9974,21.9555,21.9806,38800.0
2009-04-22 10:00:00,26.24,26.41,26.24,26.33,50300.0,21.989,22.1315,21.989,22.0644,50300.0
2009-04-22 10:05:00,26.33,26.39,26.31,26.37,33300.0,22.0644,22.1147,22.0477,22.0979,33300.0
2009-04-22 10:10:00,26.37,26.43,26.28,26.42,26600.0,22.0979,22.1482,22.0225,22.1398,26600.0
2009-04-22 10:15:00,26.41,26.52,26.41,26.43,43400.0,22.1315,22.2236,22.1315,22.1482,43400.0
2009-04-22 10:20:00,26.43,26.57,26.43,26.53,152600.0,22.1482,22.2655,22.1482,22.232,152600.0
2009-04-22 10:25:00,26.55,26.67,26.53,26.59,39300.0,22.2488,22.3493,22.232,22.2823,39300.0
2009-04-22 10:30:00,26.6,26.65,26.49,26.49,25100.0,22.2907,22.3326,22.1985,22.1985,25100.0
2009-04-22 10:35:00,26.49,26.69,26.49,26.67,26400.0,22.1985,22.3661,22.1985,22.3493,26400.0
2009-04-22 10:40:00,26.66,26.71,26.65,26.66,15400.0,22.341,22.3829,22.3326,22.341,15400.0
2009-04-22 10:45:00,26.66,26.7,26.64,26.66,16900.0,22.341,22.3745,22.3242,22.341,16900.0
2009-04-22 10:50:00,26.66,26.74,26.6,26.62,28900.0,22.341,22.408,22.2907,22.3074,28900.0
2009-04-22 10:55:00,26.61,26.7,26.54,26.56,56700.0,22.2991,22.3745,22.2404,22.2572,56700.0
2009-04-22 11:00:00,26.54,26.65,26.52,26.59,25400.0,22.2404,22.3326,22.2236,22.2823,25400.0
2009-04-22 11:05:00,26.58,26.61,26.53,26.54,34600.0,22.2739,22.2991,22.232,22.2404,34600.0
2009-04-22 11:10:00,26.55,26.57,26.54,26.57,30500.0,22.2488,22.2655,22.2404,22.2655,30500.0
2009-04-22 11:15:00,26.57,26.71,26.57,26.62,24700.0,22.2655,22.3829,22.2655,22.3074,24700.0
2009-04-22 11:20:00,26.61,26.63,26.59,26.6,22800.0,22.2991,22.3158,22.2823,22.2907,22800.0
2009-04-22 11:25:00,26.6,26.64,26.59,26.64,7300.0,22.2907,22.3242,22.2823,22.3242,7300.0
2009-04-22 11:30:00,26.64,26.71,26.63,26.63,14700.0,22.3242,22.3829,22.3158,22.3158,14700.0
2009-04-22 11:35:00,26.63,26.67,26.62,26.64,27000.0,22.3158,22.3493,22.3074,22.3242,27000.0
2009-04-22 11:40:00,26.65,26.67,26.59,26.59,20600.0,22.3326,22.3493,22.2823,22.2823,20600.0
2009-04-22 11:45:00,26.59,26.63,26.58,26.59,16100.0,22.2823,22.3158,22.2739,22.2823,16100.0
2009-04-22 11:50:00,26.58,26.6,26.57,26.57,10100.0,22.2739,22.2907,22.2655,22.2655,10100.0
2009-04-22 11:55:00,26.58,26.59,26.52,26.54,40900.0,22.2739,22.2823,22.2236,22.2404,40900.0
2009-04-22 12:00:00,26.54,26.55,26.49,26.5,23900.0,22.2404,22.2488,22.1985,22.2069,23900.0
2009-04-22 12:05:00,26.51,26.56,26.49,26.55,13200.0,22.2153,22.2572,22.1985,22.2488,13200.0
2009-04-22 12:10:00,26.54,26.56,26.51,26.55,18900.0,22.2404,22.2572,22.2153,22.2488,18900.0
2009-04-22 12:15:00,26.55,26.55,26.5,26.51,17400.0,22.2488,22.2488,22.2069,22.2153,17400.0
2009-04-22 12:20:00,26.52,26.55,26.47,26.53,13800.0,22.2236,22.2488,22.1817,22.232,13800.0
2009-04-22 12:25:00,26.52,26.54,26.41,26.43,13600.0,22.2236,22.2404,22.1315,22.1482,13600.0
2009-04-22 12:30:00,26.42,26.43,26.39,26.41,21800.0,22.1398,22.1482,22.1147,22.1315,21800.0
2009-04-22 12:35:00,26.41,26.44,26.39,26.43,31400.0,22.1315,22.1566,22.1147,22.1482,31400.0
2009-04-22 12:40:00,26.43,26.43,26.31,26.32,25700.0,22.1482,22.1482,22.0477,22.056,25700.0
2009-04-22 12:45:00,26.32,26.32,26.27,26.31,14500.0,22.056,22.056,22.0141,22.0477,14500.0
2009-04-22 12:50:00,26.3,26.33,26.24,26.31,11900.0,22.0393,22.0644,21.989,22.0477,11900.0
2009-04-22 12:55:00,26.33,26.37,26.31,26.34,29400.0,22.0644,22.0979,22.0477,22.0728,29400.0
2009-04-22 13:00:00,26.34,26.36,26.26,26.32,19200.0,22.0728,22.0896,22.0058,22.056,19200.0
2009-04-22 13:05:00,26.31,26.33,26.23,26.23,25500.0,22.0477,22.0644,21.9806,21.9806,25500.0
2009-04-22 13:10:00,26.25,26.28,26.19,26.28,14000.0,21.9974,22.0225,21.9471,22.0225,14000.0
2009-04-22 13:15:00,26.29,26.36,26.28,26.32,20000.0,22.0309,22.0896,22.0225,22.056,20000.0
2009-04-22 13:20:00,26.31,26.35,26.31,26.35,24500.0,22.0477,22.0812,22.0477,22.0812,24500.0
2009-04-22 13:25:00,26.35,26.41,26.33,26.39,28700.0,22.0812,22.1315,22.0644,22.1147,28700.0
2009-04-22 13:30:00,26.39,26.52,26.37,26.52,51000.0,22.1147,22.2236,22.0979,22.2236,51000.0
2009-04-22 13:35:00,26.53,26.54,26.46,26.5,20300.0,22.232,22.2404,22.1734,22.2069,20300.0
2009-04-22 13:40:00,26.5,26.5,26.45,26.5,13900.0,22.2069,22.2069,22.165,22.2069,13900.0
2009-04-22 13:45:00,26.49,26.6,26.48,26.58,106100.0,22.1985,22.2907,22.1901,22.2739,106100.0
2009-04-22 13:50:00,26.58,26.61,26.57,26.61,21900.0,22.2739,22.2991,22.2655,22.2991,21900.0
2009-04-22 13:55:00,26.6,26.61,26.51,26.54,21200.0,22.2907,22.2991,22.2153,22.2404,21200.0
2009-04-22 14:00:00,26.53,26.64,26.51,26.63,72800.0,22.232,22.3242,22.2153,22.3158,72800.0
2009-04-22 14:05:00,26.64,26.71,26.6,26.6,37600.0,22.3242,22.3829,22.2907,22.2907,37600.0
2009-04-22 14:10:00,26.61,26.75,26.61,26.75,18600.0,22.2991,22.4164,22.2991,22.4164,18600.0
2009-04-22 14:15:00,26.75,26.83,26.74,26.75,28400.0,22.4164,22.4834,22.408,22.4164,28400.0
2009-04-22 14:20:00,26.76,26.82,26.63,26.69,79700.0,22.4248,22.475,22.3158,22.3661,79700.0
2009-04-22 14:25:00,26.69,26.69,26.62,26.65,25700.0,22.3661,22.3661,22.3074,22.3326,25700.0
2009-04-22 14:30:00,26.65,26.85,26.65,26.79,21200.0,22.3326,22.5002,22.3326,22.4499,21200.0
2009-04-22 14:35:00,26.79,26.84,26.79,26.83,11700.0,22.4499,22.4918,22.4499,22.4834,11700.0
2009-04-22 14:40:00,26.82,26.87,26.7,26.82,42000.0,22.475,22.5169,22.3745,22.475,42000.0
2009-04-22 14:45:00,26.82,26.86,26.81,26.84,30900.0,22.475,22.5086,22.4667,22.4918,30900.0
2009-04-22 14:50:00,26.84,26.85,26.81,26.83,19100.0,22.4918,22.5002,22.4667,22.4834,19100.0
2009-04-22 14:55:00,26.83,26.84,26.72,26.73,33200.0,22.4834,22.4918,22.3912,22.3996,33200.0
2009-04-22 15:00:00,26.73,26.74,26.68,26.71,37200.0,22.3996,22.408,22.3577,22.3829,37200.0
2009-04-22 15:05:00,26.72,26.77,26.71,26.77,18100.0,22.3912,22.4331,22.3829,22.4331,18100.0
2009-04-22 15:10:00,26.78,26.94,26.78,26.88,30100.0,22.4415,22.5756,22.4415,22.5253,30100.0
2009-04-22 15:15:00,26.88,26.89,26.64,26.7,33000.0,22.5253,22.5337,22.3242,22.3745,33000.0
2009-04-22 15:20:00,26.71,26.75,26.68,26.7,38000.0,22.3829,22.4164,22.3577,22.3745,38000.0
2009-04-22 15:25:00,26.69,26.71,26.61,26.68,35900.0,22.3661,22.3829,22.2991,22.3577,35900.0
2009-04-22 15:30:00,26.67,26.73,26.61,26.73,31900.0,22.3493,22.3996,22.2991,22.3996,31900.0
2009-04-22 15:35:00,26.74,26.76,26.48,26.55,50200.0,22.408,22.4248,22.1901,22.2488,50200.0
2009-04-22 15:40:00,26.56,26.62,26.5,26.55,72000.0,22.2572,22.3074,22.2069,22.2488,72000.0
2009-04-22 15:45:00,26.54,26.55,26.4,26.45,47400.0,22.2404,22.2488,22.1231,22.165,47400.0
2009-04-22 15:50:00,26.45,26.49,26.4,26.41,54200.0,22.165,22.1985,22.1231,22.1315,54200.0
2009-04-22 15:55:00,26.41,26.41,26.22,26.27,220100.0,22.1315,22.1315,21.9722,22.0141,220100.0
2009-04-23 09:30:00,28.04,28.07,27.0,27.86,138900.0,23.4974,23.5225,22.6259,23.3466,138900.0
2009-04-23 09:35:00,27.84,28.01,27.64,27.84,96500.0,23.3298,23.4723,23.1622,23.3298,96500.0
2009-04-23 09:40:00,27.86,28.87,27.82,28.69,144700.0,23.3466,24.1929,23.313,24.0421,144700.0
2009-04-23 09:45:00,28.66,28.7,28.25,28.34,59900.0,24.0169,24.0505,23.6734,23.7488,59900.0
2009-04-23 09:50:00,28.32,28.34,27.97,27.97,95000.0,23.732,23.7488,23.4387,23.4387,95000.0
2009-04-23 09:55:00,27.97,27.98,27.28,27.36,121200.0,23.4387,23.4471,22.8605,22.9276,121200.0
2009-04-23 10:00:00,27.32,27.65,27.3,27.64,50700.0,22.894,23.1706,22.8773,23.1622,50700.0
2009-04-23 10:05:00,27.65,27.92,27.61,27.91,38500.0,23.1706,23.3968,23.1371,23.3885,38500.0
2009-04-23 10:10:00,27.9,28.02,27.85,27.91,29500.0,23.3801,23.4806,23.3382,23.3885,29500.0
2009-04-23 10:15:00,27.91,28.09,27.84,28.02,28200.0,23.3885,23.5393,23.3298,23.4806,28200.0
2009-04-23 10:20:00,28.01,28.16,27.95,28.13,25300.0,23.4723,23.598,23.422,23.5728,25300.0
2009-04-23 10:25:00,28.13,28.29,28.11,28.24,33600.0,23.5728,23.7069,23.5561,23.665,33600.0
2009-04-23 10:30:00,28.24,28.25,28.2,28.24,29000.0,23.665,23.6734,23.6315,23.665,29000.0
2009-04-23 10:35:00,28.24,28.4,28.23,28.33,20500.0,23.665,23.7991,23.6566,23.7404,20500.0
2009-04-23 10:40:00,28.32,28.35,28.15,28.16,12900.0,23.732,23.7572,23.5896,23.598,12900.0
2009-04-23 10:45:00,28.15,28.29,28.12,28.26,26000.0,23.5896,23.7069,23.5644,23.6817,26000.0
2009-04-23 10:50:00,28.26,28.27,28.13,28.25,30200.0,23.6817,23.6901,23.5728,23.6734,30200.0
2009-04-23 10:55:00,28.24,28.25,28.1,28.1,13500.0,23.665,23.6734,23.5477,23.5477,13500.0
2009-04-23 11:00:00,28.1,28.12,28.05,28.07,42800.0,23.5477,23.5644,23.5058,23.5225,42800.0
2009-04-23 11:05:00,28.07,28.07,28.03,28.03,38900.0,23.5225,23.5225,23.489,23.489,38900.0
2009-04-23 11:10:00,28.01,28.08,27.98,27.98,42600.0,23.4723,23.5309,23.4471,23.4471,42600.0
2009-04-23 11:15:00,27.98,28.07,27.97,28.06,53000.0,23.4471,23.5225,23.4387,23.5142,53000.0
2009-04-23 11:20:00,28.04,28.21,28.03,28.16,25600.0,23.4974,23.6399,23.489,23.598,25600.0
2009-04-23 11:25:00,28.16,28.19,28.07,28.09,16500.0,23.598,23.6231,23.5225,23.5393,16500.0
2009-04-23 11:30:00,28.09,28.15,28.03,28.15,21000.0,23.5393,23.5896,23.489,23.5896,21000.0
2009-04-23 11:35:00,28.16,28.19,28.12,28.12,13000.0,23.598,23.6231,23.5644,23.5644,13000.0
2009-04-23 11:40:00,28.12,28.12,28.03,28.06,19800.0,23.5644,23.5644,23.489,23.5142,19800.0
2009-04-23 11:45:00,28.05,28.06,28.02,28.06,11000.0,23.5058,23.5142,23.4806,23.5142,11000.0
2009-04-23 11:50:00,28.05,28.07,28.05,28.06,7400.0,23.5058,23.5225,23.5058,23.5142,7400.0
2009-04-23 11:55:00,28.07,28.07,27.99,28.0,32800.0,23.5225,23.5225,23.4555,23.4639,32800.0
2009-04-23 12:00:00,28.0,28.01,27.95,27.96,34900.0,23.4639,23.4723,23.422,23.4304,34900.0
2009-04-23 12:05:00,27.96,27.99,27.95,27.98,14700.0,23.4304,23.4555,23.422,23.4471,14700.0
2009-04-23 12:10:00,27.98,28.11,27.98,28.11,39700.0,23.4471,23.5561,23.4471,23.5561,39700.0
2009-04-23 12:15:00,28.11,28.18,28.11,28.18,19800.0,23.5561,23.6147,23.5561,23.6147,19800.0
2009-04-23 12:20:00,28.18,28.22,28.15,28.15,13700.0,23.6147,23.6482,23.5896,23.5896,13700.0
2009-04-23 12:25:00,28.16,28.16,28.1,28.1,11900.0,23.598,23.598,23.5477,23.5477,11900.0
2009-04-23 12:30:00,28.1,28.13,28.08,28.11,18900.0,23.5477,23.5728,23.5309,23.5561,18900.0
2009-04-23 12:35:00,28.11,28.19,28.11,28.18,13200.0,23.5561,23.6231,23.5561,23.6147,13200.0
2009-04-23 12:40:00,28.19,28.33,28.19,28.33,29900.0,23.6231,23.7404,23.6231,23.7404,29900.0
2009-04-23 12:45:00,28.32,28.33,28.29,28.32,14900.0,23.732,23.7404,23.7069,23.732,14900.0
2009-04-23 12:50:00,28.32,28.42,28.31,28.41,23700.0,23.732,23.8158,23.7236,23.8074,23700.0
2009-04-23 12:55:00,28.42,28.55,28.42,28.54,30200.0,23.8158,23.9248,23.8158,23.9164,30200.0
2009-04-23 13:00:00,28.53,28.6,28.48,28.48,28300.0,23.908,23.9667,23.8661,23.8661,28300.0
2009-04-23 13:05:00,28.48,28.49,28.42,28.42,17400.0,23.8661,23.8745,23.8158,23.8158,17400.0
2009-04-23 13:10:00,28.41,28.41,28.3,28.35,24500.0,23.8074,23.8074,23.7153,23.7572,24500.0
2009-04-23 13:15:00,28.35,28.43,28.33,28.36,19100.0,23.7572,23.8242,23.7404,23.7655,19100.0
2009-04-23 13:20:00,28.37,28.42,28.36,28.38,18900.0,23.7739,23.8158,23.7655,23.7823,18900.0
2009-04-23 13:25:00,28.37,28.41,28.32,28.39,25200.0,23.7739,23.8074,23.732,23.7907,25200.0
2009-04-23 13:30:00,28.38,28.38,28.29,28.31,29400.0,23.7823,23.7823,23.7069,23.7236,29400.0
2009-04-23 13:35:00,28.31,28.41,28.3,28.32,15800.0,23.7236,23.8074,23.7153,23.732,15800.0
2009-04-23 13:40:00,28.31,28.31,28.19,28.25,29000.0,23.7236,23.7236,23.6231,23.6734,29000.0
2009-04-23 13:45:00,28.24,28.24,28.13,28.14,15100.0,23.665,23.665,23.5728,23.5812,15100.0
2009-04-23 13:50:00,28.13,28.15,28.09,28.11,8500.0,23.5728,23.5896,23.5393,23.5561,8500.0
2009-04-23 13:55:00,28.1,28.18,28.09,28.18,14100.0,23.5477,23.6147,23.5393,23.6147,14100.0
2009-04-23 14:00:00,28.17,28.17,28.09,28.15,37500.0,23.6063,23.6063,23.5393,23.5896,37500.0
2009-04-23 14:05:00,28.15,28.16,28.04,28.05,23100.0,23.5896,23.598,23.4974,23.5058,23100.0
2009-04-23 14:10:00,28.04,28.12,28.04,28.11,35800.0,23.4974,23.5644,23.4974,23.5561,35800.0
2009-04-23 14:15:00,28.11,28.25,28.1,28.25,26500.0,23.5561,23.6734,23.5477,23.6734,26500.0
2009-04-23 14:20:00,28.24,28.26,28.23,28.25,18500.0,23.665,23.6817,23.6566,23.6734,18500.0
2009-04-23 14:25:00,28.25,28.25,28.18,28.2,25800.0,23.6734,23.6734,23.6147,23.6315,25800.0
2009-04-23 14:30:00,28.21,28.22,28.17,28.18,12400.0,23.6399,23.6482,23.6063,23.6147,12400.0
2009-04-23 14:35:00,28.18,28.29,28.16,28.28,24500.0,23.6147,23.7069,23.598,23.6985,24500.0
2009-04-23 14:40:00,28.28,28.32,28.23,28.24,32700.0,23.6985,23.732,23.6566,23.665,32700.0
2009-04-23 14:45:00,28.24,28.27,28.22,28.27,36000.0,23.665,23.6901,23.6482,23.6901,36000.0
2009-04-23 14:50:00,28.26,28.27,28.22,28.23,26900.0,23.6817,23.6901,23.6482,23.6566,26900.0
2009-04-23 14:55:00,28.22,28.23,28.04,28.09,43700.0,23.6482,23.6566,23.4974,23.5393,43700.0
2009-04-23 15:00:00,28.1,28.11,27.95,28.07,46200.0,23.5477,23.5561,23.422,23.5225,46200.0
2009-04-23 15:05:00,28.05,28.06,27.99,28.0,41900.0,23.5058,23.5142,23.4555,23.4639,41900.0
2009-04-23 15:10:00,28.0,28.02,27.97,28.01,50900.0,23.4639,23.4806,23.4387,23.4723,50900.0
2009-04-23 15:15:00,28.01,28.05,28.0,28.05,36800.0,23.4723,23.5058,23.4639,23.5058,36800.0
2009-04-23 15:20:00,28.05,28.09,28.0,28.06,36500.0,23.5058,23.5393,23.4639,23.5142,36500.0
2009-04-23 15:25:00,28.06,28.1,28.02,28.08,42100.0,23.5142,23.5477,23.4806,23.5309,42100.0
2009-04-23 15:30:00,28.08,28.17,28.01,28.11,55100.0,23.5309,23.6063,23.4723,23.5561,55100.0
2009-04-23 15:35:00,28.09,28.1,28.02,28.04,48700.0,23.5393,23.5477,23.4806,23.4974,48700.0
2009-04-23 15:40:00,28.04,28.2,28.03,28.2,59700.0,23.4974,23.6315,23.489,23.6315,59700.0
2009-04-23 15:45:00,28.21,28.28,28.2,28.26,60500.0,23.6399,23.6985,23.6315,23.6817,60500.0
2009-04-23 15:50:00,28.25,28.48,28.23,28.47,99400.0,23.6734,23.8661,23.6566,23.8577,99400.0
2009-04-23 15:55:00,28.47,28.55,28.38,28.47,226600.0,23.8577,23.9248,23.7823,23.8577,226600.0
2009-04-24 09:30:00,28.8,28.83,28.69,28.79,32700.0,24.1343,24.1594,24.0421,24.1259,32700.0
2009-04-24 09:35:00,28.79,28.87,28.59,28.64,54600.0,24.1259,24.1929,23.9583,24.0002,54600.0
2009-04-24 09:40:00,28.63,28.7,28.55,28.63,30300.0,23.9918,24.0505,23.9248,23.9918,30300.0
2009-04-24 09:45:00,28.66,28.74,28.62,28.63,27800.0,24.0169,24.084,23.9834,23.9918,27800.0
2009-04-24 09:50:00,28.65,28.77,28.57,28.66,41200.0,24.0086,24.1091,23.9415,24.0169,41200.0
2009-04-24 09:55:00,28.67,28.76,28.66,28.76,33800.0,24.0253,24.1007,24.0169,24.1007,33800.0
2009-04-24 10:00:00,28.76,28.89,28.75,28.84,20800.0,24.1007,24.2097,24.0924,24.1678,20800.0
2009-04-24 10:05:00,28.82,28.88,28.72,28.73,20900.0,24.151,24.2013,24.0672,24.0756,20900.0
2009-04-24 10:10:00,28.73,28.78,28.72,28.74,35100.0,24.0756,24.1175,24.0672,24.084,35100.0
2009-04-24 10:15:00,28.73,28.83,28.71,28.79,38400.0,24.0756,24.1594,24.0588,24.1259,38400.0
2009-04-24 10:20:00,28.79,28.8,28.68,28.74,27100.0,24.1259,24.1343,24.0337,24.084,27100.0
2009-04-24 10:25:00,28.72,28.82,28.68,28.79,28300.0,24.0672,24.151,24.0337,24.1259,28300.0
2009-04-24 10:30:00,28.8,28.8,28.75,28.77,21400.0,24.1343,24.1343,24.0924,24.1091,21400.0
2009-04-24 10:35:00,28.78,28.83,28.74,28.78,15700.0,24.1175,24.1594,24.084,24.1175,15700.0
2009-04-24 10:40:00,28.78,28.78,28.73,28.73,11400.0,24.1175,24.1175,24.0756,24.0756,11400.0
2009-04-24 10:45:00,28.72,28.84,28.7,28.83,22000.0,24.0672,24.1678,24.0505,24.1594,22000.0
2009-04-24 10:50:00,28.84,28.84,28.8,28.83,8200.0,24.1678,24.1678,24.1343,24.1594,8200.0
2009-04-24 10:55:00,28.83,28.92,28.82,28.84,14200.0,24.1594,24.2348,24.151,24.1678,14200.0
2009-04-24 11:00:00,28.86,28.92,28.86,28.89,12800.0,24.1845,24.2348,24.1845,24.2097,12800.0
2009-04-24 11:05:00,28.89,28.89,28.77,28.78,27600.0,24.2097,24.2097,24.1091,24.1175,27600.0
2009-04-24 11:10:00,28.79,28.81,28.77,28.8,12200.0,24.1259,24.1426,24.1091,24.1343,12200.0
2009-04-24 11:15:00,28.8,28.81,28.76,28.76,19100.0,24.1343,24.1426,24.1007,24.1007,19100.0
2009-04-24 11:20:00,28.76,28.77,28.68,28.7,19700.0,24.1007,24.1091,24.0337,24.0505,19700.0
2009-04-24 11:25:00,28.7,28.79,28.68,28.78,18500.0,24.0505,24.1259,24.0337,24.1175,18500.0
2009-04-24 11:30:00,28.78,28.82,28.78,28.8,22900.0,24.1175,24.151,24.1175,24.1343,22900.0
2009-04-24 11:35:00,28.79,28.82,28.76,28.78,12900.0,24.1259,24.151,24.1007,24.1175,12900.0
2009-04-24 11:40:00,28.76,28.81,28.76,28.8,17100.0,24.1007,24.1426,24.1007,24.1343,17100.0
2009-04-24 11:45:00,28.81,28.93,28.8,28.88,29100.0,24.1426,24.2432,24.1343,24.2013,29100.0
2009-04-24 11:50:00,28.87,28.94,28.85,28.9,17700.0,24.1929,24.2516,24.1762,24.2181,17700.0
2009-04-24 11:55:00,28.9,28.93,28.85,28.87,17300.0,24.2181,24.2432,24.1762,24.1929,17300.0
2009-04-24 12:00:00,28.87,28.89,28.8,28.86,20100.0,24.1929,24.2097,24.1343,24.1845,20100.0
2009-04-24 12:05:00,28.85,28.85,28.74,28.76,14400.0,24.1762,24.1762,24.084,24.1007,14400.0
2009-04-24 12:10:00,28.76,28.76,28.74,28.75,9800.0,24.1007,24.1007,24.084,24.0924,9800.0
2009-04-24 12:15:00,28.75,28.75,28.71,28.71,12600.0,24.0924,24.0924,24.0588,24.0588,12600.0
2009-04-24 12:20:00,28.71,28.72,28.66,28.72,14700.0,24.0588,24.0672,24.0169,24.0672,14700.0
2009-04-24 12:25:00,28.71,28.72,28.7,28.7,7100.0,24.0588,24.0672,24.0505,24.0505,7100.0
2009-04-24 12:30:00,28.71,28.75,28.7,28.72,14000.0,24.0588,24.0924,24.0505,24.0672,14000.0
2009-04-24 12:35:00,28.72,28.8,28.71,28.8,9600.0,24.0672,24.1343,24.0588,24.1343,9600.0
2009-04-24 12:40:00,28.79,28.79,28.75,28.75,8700.0,24.1259,24.1259,24.0924,24.0924,8700.0
2009-04-24 12:45:00,28.75,28.76,28.69,28.7,19900.0,24.0924,24.1007,24.0421,24.0505,19900.0
2009-04-24 12:50:00,28.7,28.72,28.67,28.7,18000.0,24.0505,24.0672,24.0253,24.0505,18000.0
2009-04-24 12:55:00,28.71,28.74,28.69,28.69,12000.0,24.0588,24.084,24.0421,24.0421,12000.0
2009-04-24 13:00:00,28.69,28.72,28.69,28.7,12800.0,24.0421,24.0672,24.0421,24.0505,12800.0
2009-04-24 13:05:00,28.7,28.7,28.62,28.63,16700.0,24.0505,24.0505,23.9834,23.9918,16700.0
2009-04-24 13:10:00,28.62,28.64,28.62,28.62,11000.0,23.9834,24.0002,23.9834,23.9834,11000.0
2009-04-24 13:15:00,28.62,28.62,28.59,28.6,12700.0,23.9834,23.9834,23.9583,23.9667,12700.0
2009-04-24 13:20:00,28.61,28.63,28.6,28.61,12000.0,23.975,23.9918,23.9667,23.975,12000.0
2009-04-24 13:25:00,28.61,28.61,28.55,28.57,26100.0,23.975,23.975,23.9248,23.9415,26100.0
2009-04-24 13:30:00,28.57,28.57,28.5,28.51,44200.0,23.9415,23.9415,23.8829,23.8912,44200.0
2009-04-24 13:35:00,28.5,28.52,28.48,28.51,31100.0,23.8829,23.8996,23.8661,23.8912,31100.0
2009-04-24 13:40:00,28.52,28.57,28.51,28.56,11800.0,23.8996,23.9415,23.8912,23.9331,11800.0
2009-04-24 13:45:00,28.55,28.6,28.55,28.6,17400.0,23.9248,23.9667,23.9248,23.9667,17400.0
2009-04-24 13:50:00,28.59,28.6,28.54,28.57,28400.0,23.9583,23.9667,23.9164,23.9415,28400.0
2009-04-24 13:55:00,28.57,28.59,28.55,28.56,9300.0,23.9415,23.9583,23.9248,23.9331,9300.0
2009-04-24 14:00:00,28.56,28.68,28.44,28.58,90100.0,23.9331,24.0337,23.8326,23.9499,90100.0
2009-04-24 14:05:00,28.58,28.61,28.45,28.49,65900.0,23.9499,23.975,23.841,23.8745,65900.0
2009-04-24 14:10:00,28.48,28.53,28.28,28.38,55700.0,23.8661,23.908,23.6985,23.7823,55700.0
2009-04-24 14:15:00,28.39,28.48,28.39,28.45,34100.0,23.7907,23.8661,23.7907,23.841,34100.0
2009-04-24 14:20:00,28.45,28.58,28.43,28.49,25400.0,23.841,23.9499,23.8242,23.8745,25400.0
2009-04-24 14:25:00,28.49,28.56,28.45,28.54,15400.0,23.8745,23.9331,23.841,23.9164,15400.0
2009-04-24 14:30:00,28.57,28.64,28.57,28.63,18600.0,23.9415,24.0002,23.9415,23.9918,18600.0
2009-04-24 14:35:00,28.63,28.69,28.59,28.68,21500.0,23.9918,24.0421,23.9583,24.0337,21500.0
2009-04-24 14:40:00,28.67,28.69,28.62,28.69,21500.0,24.0253,24.0421,23.9834,24.0421,21500.0
2009-04-24 14:45:00,28.69,28.8,28.63,28.68,26100.0,24.0421,24.1343,23.9918,24.0337,26100.0
2009-04-24 14:50:00,28.68,28.75,28.68,28.74,25700.0,24.0337,24.0924,24.0337,24.084,25700.0
2009-04-24 14:55:00,28.75,28.83,28.72,28.83,43200.0,24.0924,24.1594,24.0672,24.1594,43200.0
2009-04-24 15:00:00,28.83,28.89,28.79,28.87,45100.0,24.1594,24.2097,24.1259,24.1929,45100.0
2009-04-24 15:05:00,28.88,28.93,28.85,28.85,33700.0,24.2013,24.2432,24.1762,24.1762,33700.0
2009-04-24 15:10:00,28.85,28.93,28.84,28.9,57500.0,24.1762,24.2432,24.1678,24.2181,57500.0
2009-04-24 15:15:00,28.9,28.92,28.87,28.88,22400.0,24.2181,24.2348,24.1929,24.2013,22400.0
2009-04-24 15:20:00,28.88,28.96,28.88,28.96,18100.0,24.2013,24.2683,24.2013,24.2683,18100.0
2009-04-24 15:25:00,28.96,28.98,28.87,28.94,52100.0,24.2683,24.2851,24.1929,24.2516,52100.0
2009-04-24 15:30:00,28.94,29.03,28.94,28.98,35200.0,24.2516,24.327,24.2516,24.2851,35200.0
2009-04-24 15:35:00,28.97,28.97,28.84,28.89,54200.0,24.2767,24.2767,24.1678,24.2097,54200.0
2009-04-24 15:40:00,28.89,29.01,28.89,28.96,88800.0,24.2097,24.3102,24.2097,24.2683,88800.0
2009-04-24 15:45:00,28.96,29.03,28.95,28.98,64200.0,24.2683,24.327,24.26,24.2851,64200.0
2009-04-24 15:50:00,28.99,29.02,28.86,28.88,91400.0,24.2935,24.3186,24.1845,24.2013,91400.0
2009-04-24 15:55:00,28.88,28.88,28.72,28.77,188400.0,24.2013,24.2013,24.0672,24.1091,188400.0
2009-04-27 09:30:00,28.56,28.81,28.45,28.77,27400.0,23.9331,24.1426,23.841,24.1091,27400.0
2009-04-27 09:35:00,28.81,28.83,28.62,28.75,21600.0,24.1426,24.1594,23.9834,24.0924,21600.0
2009-04-27 09:40:00,28.77,28.84,28.65,28.83,15700.0,24.1091,24.1678,24.0086,24.1594,15700.0
2009-04-27 09:45:00,28.83,28.94,28.83,28.87,24200.0,24.1594,24.2516,24.1594,24.1929,24200.0
2009-04-27 09:50:00,28.89,29.08,28.83,29.04,31900.0,24.2097,24.3689,24.1594,24.3354,31900.0
2009-04-27 09:55:00,29.04,29.13,28.95,29.11,35900.0,24.3354,24.4108,24.26,24.394,35900.0
2009-04-27 10:00:00,29.15,29.15,29.05,29.11,27200.0,24.4276,24.4276,24.3438,24.394,27200.0
2009-04-27 10:05:00,29.14,29.14,28.84,28.89,53400.0,24.4192,24.4192,24.1678,24.2097,53400.0
2009-04-27 10:10:00,28.88,28.93,28.77,28.9,56100.0,24.2013,24.2432,24.1091,24.2181,56100.0
2009-04-27 10:15:00,28.89,29.11,28.84,29.11,27400.0,24.2097,24.394,24.1678,24.394,27400.0
2009-04-27 10:20:00,29.11,29.15,29.05,29.11,17400.0,24.394,24.4276,24.3438,24.394,17400.0
2009-04-27 10:25:00,29.11,29.11,28.98,29.0,15800.0,24.394,24.394,24.2851,24.3019,15800.0
2009-04-27 10:30:00,29.0,29.0,28.85,28.85,10200.0,24.3019,24.3019,24.1762,24.1762,10200.0
2009-04-27 10:35:00,28.87,29.02,28.86,29.01,17700.0,24.1929,24.3186,24.1845,24.3102,17700.0
2009-04-27 10:40:00,29.0,29.04,28.93,29.02,14800.0,24.3019,24.3354,24.2432,24.3186,14800.0
2009-04-27 10:45:00,29.0,29.02,28.96,28.96,8800.0,24.3019,24.3186,24.2683,24.2683,8800.0
2009-04-27 10:50:00,28.97,28.97,28.92,28.95,11500.0,24.2767,24.2767,24.2348,24.26,11500.0
2009-04-27 10:55:00,28.95,29.02,28.93,29.0,9700.0,24.26,24.3186,24.2432,24.3019,9700.0
2009-04-27 11:00:00,29.0,29.05,28.99,29.01,8100.0,24.3019,24.3438,24.2935,24.3102,8100.0
2009-04-27 11:05:00,29.01,29.03,28.96,29.0,12100.0,24.3102,24.327,24.2683,24.3019,12100.0
2009-04-27 11:10:00,29.0,29.0,28.97,28.99,5900.0,24.3019,24.3019,24.2767,24.2935,5900.0
2009-04-27 11:15:00,29.01,29.01,28.89,28.89,7600.0,24.3102,24.3102,24.2097,24.2097,7600.0
2009-04-27 11:20:00,28.89,28.93,28.86,28.93,9400.0,24.2097,24.2432,24.1845,24.2432,9400.0
2009-04-27 11:25:00,28.91,28.95,28.91,28.95,8200.0,24.2264,24.26,24.2264,24.26,8200.0
2009-04-27 11:30:00,28.95,29.0,28.94,28.99,68600.0,24.26,24.3019,24.2516,24.2935,68600.0
2009-04-27 11:35:00,28.99,29.07,28.99,29.04,12500.0,24.2935,24.3605,24.2935,24.3354,12500.0
2009-04-27 11:40:00,29.05,29.13,28.97,29.11,34200.0,24.3438,24.4108,24.2767,24.394,34200.0
2009-04-27 11:45:00,29.11,29.15,29.08,29.13,17900.0,24.394,24.4276,24.3689,24.4108,17900.0
2009-04-27 11:50:00,29.13,29.13,29.09,29.09,14600.0,24.4108,24.4108,24.3773,24.3773,14600.0
2009-04-27 11:55:00,29.08,29.12,29.02,29.12,10200.0,24.3689,24.4024,24.3186,24.4024,10200.0
2009-04-27 12:00:00,29.13,29.2,29.12,29.2,19300.0,24.4108,24.4695,24.4024,24.4695,19300.0
2009-04-27 12:05:00,29.2,29.21,29.17,29.19,19200.0,24.4695,24.4778,24.4443,24.4611,19200.0
2009-04-27 12:10:00,29.19,29.2,29.16,29.16,13800.0,24.4611,24.4695,24.4359,24.4359,13800.0
2009-04-27 12:15:00,29.16,29.17,29.08,29.1,6200.0,24.4359,24.4443,24.3689,24.3857,6200.0
2009-04-27 12:20:00,29.08,29.13,29.08,29.13,8500.0,24.3689,24.4108,24.3689,24.4108,8500.0
2009-04-27 12:25:00,29.11,29.11,29.04,29.07,12400.0,24.394,24.394,24.3354,24.3605,12400.0
2009-04-27 12:30:00,29.06,29.06,29.03,29.03,8400.0,24.3521,24.3521,24.327,24.327,8400.0
2009-04-27 12:35:00,29.02,29.03,28.99,29.01,17000.0,24.3186,24.327,24.2935,24.3102,17000.0
2009-04-27 12:40:00,29.0,29.01,28.93,28.99,12800.0,24.3019,24.3102,24.2432,24.2935,12800.0
2009-04-27 12:45:00,28.97,29.01,28.95,28.98,15600.0,24.2767,24.3102,24.26,24.2851,15600.0
2009-04-27 12:50:00,28.99,28.99,28.89,28.94,14800.0,24.2935,24.2935,24.2097,24.2516,14800.0
2009-04-27 12:55:00,28.93,28.98,28.93,28.94,17100.0,24.2432,24.2851,24.2432,24.2516,17100.0
2009-04-27 13:00:00,28.93,28.97,28.91,28.97,26100.0,24.2432,24.2767,24.2264,24.2767,26100.0
2009-04-27 13:05:00,28.96,28.96,28.9,28.96,16900.0,24.2683,24.2683,24.2181,24.2683,16900.0
2009-04-27 13:10:00,28.95,29.02,28.94,29.0,20000.0,24.26,24.3186,24.2516,24.3019,20000.0
2009-04-27 13:15:00,29.0,29.13,28.98,29.08,59900.0,24.3019,24.4108,24.2851,24.3689,59900.0
2009-04-27 13:20:00,29.08,29.13,29.02,29.13,31300.0,24.3689,24.4108,24.3186,24.4108,31300.0
2009-04-27 13:25:00,29.12,29.12,29.04,29.06,18500.0,24.4024,24.4024,24.3354,24.3521,18500.0
2009-04-27 13:30:00,29.04,29.08,28.99,29.06,20100.0,24.3354,24.3689,24.2935,24.3521,20100.0
2009-04-27 13:35:00,29.06,29.1,29.04,29.07,25600.0,24.3521,24.3857,24.3354,24.3605,25600.0
2009-04-27 13:40:00,29.06,29.13,29.06,29.12,16700.0,24.3521,24.4108,24.3521,24.4024,16700.0
2009-04-27 13:45:00,29.11,29.13,29.0,29.0,19600.0,24.394,24.4108,24.3019,24.3019,19600.0
2009-04-27 13:50:00,29.01,29.03,28.99,29.01,24300.0,24.3102,24.327,24.2935,24.3102,24300.0
2009-04-27 13:55:00,29.01,29.06,28.97,29.06,23300.0,24.3102,24.3521,24.2767,24.3521,23300.0
2009-04-27 14:00:00,29.05,29.08,29.02,29.05,34700.0,24.3438,24.3689,24.3186,24.3438,34700.0
2009-04-27 14:05:00,29.05,29.11,29.02,29.03,23200.0,24.3438,24.394,24.3186,24.327,23200.0
2009-04-27 14:10:00,29.02,29.09,29.01,29.05,14600.0,24.3186,24.3773,24.3102,24.3438,14600.0
2009-04-27 14:15:00,29.04,29.05,28.97,29.03,28000.0,24.3354,24.3438,24.2767,24.327,28000.0
2009-04-27 14:20:00,29.03,29.05,29.0,29.02,19000.0,24.327,24.3438,24.3019,24.3186,19000.0
2009-04-27 14:25:00,29.01,29.05,29.0,29.05,22300.0,24.3102,24.3438,24.3019,24.3438,22300.0
2009-04-27 14:30:00,29.06,29.14,29.06,29.13,25900.0,24.3521,24.4192,24.3521,24.4108,25900.0
2009-04-27 14:35:00,29.13,29.17,29.11,29.15,26300.0,24.4108,24.4443,24.394,24.4276,26300.0
2009-04-27 14:40:00,29.15,29.17,29.12,29.17,25000.0,24.4276,24.4443,24.4024,24.4443,25000.0
2009-04-27 14:45:00,29.16,29.17,29.1,29.16,22400.0,24.4359,24.4443,24.3857,24.4359,22400.0
2009-04-27 14:50:00,29.15,29.19,29.13,29.14,42300.0,24.4276,24.4611,24.4108,24.4192,42300.0
2009-04-27 14:55:00,29.13,29.2,29.13,29.18,31000.0,24.4108,24.4695,24.4108,24.4527,31000.0
2009-04-27 15:00:00,29.18,29.2,29.11,29.12,38300.0,24.4527,24.4695,24.394,24.4024,38300.0
2009-04-27 15:05:00,29.11,29.12,29.0,29.03,29700.0,24.394,24.4024,24.3019,24.327,29700.0
2009-04-27 15:10:00,29.03,29.06,29.02,29.06,30100.0,24.327,24.3521,24.3186,24.3521,30100.0
2009-04-27 15:15:00,29.05,29.18,29.04,29.17,41500.0,24.3438,24.4527,24.3354,24.4443,41500.0
2009-04-27 15:20:00,29.18,29.2,29.12,29.17,40500.0,24.4527,24.4695,24.4024,24.4443,40500.0
2009-04-27 15:25:00,29.15,29.15,29.05,29.08,24800.0,24.4276,24.4276,24.3438,24.3689,24800.0
2009-04-27 15:30:00,29.08,29.1,29.05,29.08,32100.0,24.3689,24.3857,24.3438,24.3689,32100.0
2009-04-27 15:35:00,29.08,29.11,28.99,29.0,48300.0,24.3689,24.394,24.2935,24.3019,48300.0
2009-04-27 15:40:00,28.99,29.09,28.96,29.07,73000.0,24.2935,24.3773,24.2683,24.3605,73000.0
2009-04-27 15:45:00,29.06,29.08,28.96,29.04,88200.0,24.3521,24.3689,24.2683,24.3354,88200.0
2009-04-27 15:50:00,29.03,29.05,28.92,29.02,65000.0,24.327,24.3438,24.2348,24.3186,65000.0
2009-04-27 15:55:00,29.01,29.01,28.9,28.96,146200.0,24.3102,24.3102,24.2181,24.2683,146200.0
2009-04-28 09:30:00,28.68,28.75,28.52,28.69,20400.0,24.0337,24.0924,23.8996,24.0421,20400.0
2009-04-28 09:35:00,28.63,28.71,28.53,28.62,35300.0,23.9918,24.0588,23.908,23.9834,35300.0
2009-04-28 09:40:00,28.65,28.67,28.56,28.58,21100.0,24.0086,24.0253,23.9331,23.9499,21100.0
2009-04-28 09:45:00,28.57,28.6,28.51,28.59,16900.0,23.9415,23.9667,23.8912,23.9583,16900.0
2009-04-28 09:50:00,28.57,28.65,28.54,28.55,25700.0,23.9415,24.0086,23.9164,23.9248,25700.0
2009-04-28 09:55:00,28.57,28.58,28.5,28.52,23400.0,23.9415,23.9499,23.8829,23.8996,23400.0
2009-04-28 10:00:00,28.55,28.66,28.53,28.55,34500.0,23.9248,24.0169,23.908,23.9248,34500.0
2009-04-28 10:05:00,28.56,28.57,28.52,28.53,28400.0,23.9331,23.9415,23.8996,23.908,28400.0
2009-04-28 10:10:00,28.53,28.56,28.51,28.56,14000.0,23.908,23.9331,23.8912,23.9331,14000.0
2009-04-28 10:15:00,28.57,28.63,28.56,28.62,15600.0,23.9415,23.9918,23.9331,23.9834,15600.0
2009-04-28 10:20:00,28.62,28.69,28.62,28.67,14000.0,23.9834,24.0421,23.9834,24.0253,14000.0
2009-04-28 10:25:00,28.66,28.68,28.63,28.63,15100.0,24.0169,24.0337,23.9918,23.9918,15100.0
2009-04-28 10:30:00,28.63,28.66,28.6,28.64,20800.0,23.9918,24.0169,23.9667,24.0002,20800.0
2009-04-28 10:35:00,28.65,28.68,28.64,28.65,15700.0,24.0086,24.0337,24.0002,24.0086,15700.0
2009-04-28 10:40:00,28.65,28.7,28.59,28.6,19700.0,24.0086,24.0505,23.9583,23.9667,19700.0
2009-04-28 10:45:00,28.61,28.63,28.59,28.61,24400.0,23.975,23.9918,23.9583,23.975,24400.0
2009-04-28 10:50:00,28.61,28.64,28.53,28.55,23400.0,23.975,24.0002,23.908,23.9248,23400.0
2009-04-28 10:55:00,28.54,28.56,28.5,28.54,12100.0,23.9164,23.9331,23.8829,23.9164,12100.0
2009-04-28 11:00:00,28.54,28.57,28.51,28.55,11800.0,23.9164,23.9415,23.8912,23.9248,11800.0
2009-04-28 11:05:00,28.53,28.55,28.51,28.55,16600.0,23.908,23.9248,23.8912,23.9248,16600.0
2009-04-28 11:10:00,28.55,28.57,28.53,28.53,17800.0,23.9248,23.9415,23.908,23.908,17800.0
2009-04-28 11:15:00,28.53,28.53,28.47,28.5,13700.0,23.908,23.908,23.8577,23.8829,13700.0
2009-04-28 11:20:00,28.51,28.52,28.47,28.52,11600.0,23.8912,23.8996,23.8577,23.8996,11600.0
2009-04-28 11:25:00,28.52,28.54,28.47,28.47,8200.0,23.8996,23.9164,23.8577,23.8577,8200.0
2009-04-28 11:30:00,28.48,28.48,28.39,28.44,15000.0,23.8661,23.8661,23.7907,23.8326,15000.0
2009-04-28 11:35:00,28.45,28.54,28.45,28.54,8700.0,23.841,23.9164,23.841,23.9164,8700.0
2009-04-28 11:40:00,28.56,28.59,28.55,28.59,3600.0,23.9331,23.9583,23.9248,23.9583,3600.0
2009-04-28 11:45:00,28.58,28.58,28.53,28.53,20000.0,23.9499,23.9499,23.908,23.908,20000.0
2009-04-28 11:50:00,28.53,28.54,28.53,28.54,8000.0,23.908,23.9164,23.908,23.9164,8000.0
2009-04-28 11:55:00,28.54,28.59,28.53,28.59,7100.0,23.9164,23.9583,23.908,23.9583,7100.0
2009-04-28 12:00:00,28.58,28.66,28.58,28.66,10500.0,23.9499,24.0169,23.9499,24.0169,10500.0
2009-04-28 12:05:00,28.66,28.67,28.64,28.67,6800.0,24.0169,24.0253,24.0002,24.0253,6800.0
2009-04-28 12:10:00,28.68,28.7,28.65,28.65,5000.0,24.0337,24.0505,24.0086,24.0086,5000.0
2009-04-28 12:15:00,28.66,28.68,28.65,28.67,7200.0,24.0169,24.0337,24.0086,24.0253,7200.0
2009-04-28 12:20:00,28.67,28.74,28.66,28.74,5000.0,24.0253,24.084,24.0169,24.084,5000.0
2009-04-28 12:25:00,28.75,28.75,28.68,28.69,7400.0,24.0924,24.0924,24.0337,24.0421,7400.0
2009-04-28 12:30:00,28.68,28.69,28.67,28.68,2900.0,24.0337,24.0421,24.0253,24.0337,2900.0
2009-04-28 12:35:00,28.68,28.7,28.66,28.66,9200.0,24.0337,24.0505,24.0169,24.0169,9200.0
2009-04-28 12:40:00,28.67,28.7,28.66,28.69,1800.0,24.0253,24.0505,24.0169,24.0421,1800.0
2009-04-28 12:45:00,28.7,28.72,28.68,28.71,3700.0,24.0505,24.0672,24.0337,24.0588,3700.0
2009-04-28 12:50:00,28.72,28.72,28.69,28.7,2500.0,24.0672,24.0672,24.0421,24.0505,2500.0
2009-04-28 12:55:00,28.71,28.72,28.7,28.71,3000.0,24.0588,24.0672,24.0505,24.0588,3000.0
2009-04-28 13:00:00,28.72,28.77,28.71,28.77,12200.0,24.0672,24.1091,24.0588,24.1091,12200.0
2009-04-28 13:05:00,28.78,28.78,28.59,28.62,13700.0,24.1175,24.1175,23.9583,23.9834,13700.0
2009-04-28 13:10:00,28.63,28.64,28.6,28.63,4400.0,23.9918,24.0002,23.9667,23.9918,4400.0
2009-04-28 13:15:00,28.63,28.64,28.61,28.64,7300.0,23.9918,24.0002,23.975,24.0002,7300.0
2009-04-28 13:20:00,28.63,28.65,28.59,28.6,23700.0,23.9918,24.0086,23.9583,23.9667,23700.0
2009-04-28 13:25:00,28.59,28.63,28.54,28.6,14200.0,23.9583,23.9918,23.9164,23.9667,14200.0
2009-04-28 13:30:00,28.59,28.69,28.59,28.68,7400.0,23.9583,24.0421,23.9583,24.0337,7400.0
2009-04-28 13:35:00,28.68,28.71,28.68,28.7,10700.0,24.0337,24.0588,24.0337,24.0505,10700.0
2009-04-28 13:40:00,28.69,28.76,28.69,28.7,21000.0,24.0421,24.1007,24.0421,24.0505,21000.0
2009-04-28 13:45:00,28.7,28.71,28.67,28.69,8400.0,24.0505,24.0588,24.0253,24.0421,8400.0
2009-04-28 13:50:00,28.69,28.69,28.61,28.63,17600.0,24.0421,24.0421,23.975,23.9918,17600.0
2009-04-28 13:55:00,28.63,28.66,28.63,28.66,8000.0,23.9918,24.0169,23.9918,24.0169,8000.0
2009-04-28 14:00:00,28.66,28.71,28.64,28.71,23100.0,24.0169,24.0588,24.0002,24.0588,23100.0
2009-04-28 14:05:00,28.71,28.72,28.63,28.67,17700.0,24.0588,24.0672,23.9918,24.0253,17700.0
2009-04-28 14:10:00,28.67,28.7,28.65,28.65,17300.0,24.0253,24.0505,24.0086,24.0086,17300.0
2009-04-28 14:15:00,28.66,28.68,28.62,28.63,16500.0,24.0169,24.0337,23.9834,23.9918,16500.0
2009-04-28 14:20:00,28.63,28.76,28.62,28.76,21600.0,23.9918,24.1007,23.9834,24.1007,21600.0
2009-04-28 14:25:00,28.75,28.75,28.72,28.73,11300.0,24.0924,24.0924,24.0672,24.0756,11300.0
2009-04-28 14:30:00,28.74,28.8,28.74,28.75,21200.0,24.084,24.1343,24.084,24.0924,21200.0
2009-04-28 14:35:00,28.75,28.79,28.74,28.78,14500.0,24.0924,24.1259,24.084,24.1175,14500.0
2009-04-28 14:40:00,28.77,28.77,28.73,28.75,11300.0,24.1091,24.1091,24.0756,24.0924,11300.0
2009-04-28 14:45:00,28.76,28.76,28.65,28.66,14600.0,24.1007,24.1007,24.0086,24.0169,14600.0
2009-04-28 14:50:00,28.66,28.69,28.65,28.68,17900.0,24.0169,24.0421,24.0086,24.0337,17900.0
2009-04-28 14:55:00,28.67,28.71,28.65,28.66,10300.0,24.0253,24.0588,24.0086,24.0169,10300.0
2009-04-28 15:00:00,28.67,28.76,28.66,28.72,36900.0,24.0253,24.1007,24.0169,24.0672,36900.0
2009-04-28 15:05:00,28.73,28.73,28.65,28.71,20700.0,24.0756,24.0756,24.0086,24.0588,20700.0
2009-04-28 15:10:00,28.71,28.76,28.68,28.68,20600.0,24.0588,24.1007,24.0337,24.0337,20600.0
2009-04-28 15:15:00,28.68,28.7,28.62,28.65,26300.0,24.0337,24.0505,23.9834,24.0086,26300.0
2009-04-28 15:20:00,28.64,28.68,28.6,28.64,22500.0,24.0002,24.0337,23.9667,24.0002,22500.0
2009-04-28 15:25:00,28.64,28.69,28.62,28.64,32700.0,24.0002,24.0421,23.9834,24.0002,32700.0
2009-04-28 15:30:00,28.63,28.63,28.57,28.59,33600.0,23.9918,23.9918,23.9415,23.9583,33600.0
2009-04-28 15:35:00,28.6,28.68,28.59,28.63,24800.0,23.9667,24.0337,23.9583,23.9918,24800.0
2009-04-28 15:40:00,28.63,28.63,28.55,28.62,57600.0,23.9918,23.9918,23.9248,23.9834,57600.0
2009-04-28 15:45:00,28.62,28.68,28.6,28.63,44200.0,23.9834,24.0337,23.9667,23.9918,44200.0
2009-04-28 15:50:00,28.63,28.64,28.56,28.59,55600.0,23.9918,24.0002,23.9331,23.9583,55600.0
2009-04-28 15:55:00,28.59,28.62,28.54,28.56,108900.0,23.9583,23.9834,23.9164,23.9331,108900.0
2009-04-29 09:30:00,28.74,28.78,28.46,28.65,13200.0,24.084,24.1175,23.8493,24.0086,13200.0
2009-04-29 09:35:00,28.65,28.78,28.65,28.73,9000.0,24.0086,24.1175,24.0086,24.0756,9000.0
2009-04-29 09:40:00,28.81,28.9,28.71,28.73,6900.0,24.1426,24.2181,24.0588,24.0756,6900.0
2009-04-29 09:45:00,28.75,28.91,28.75,28.89,15100.0,24.0924,24.2264,24.0924,24.2097,15100.0
2009-04-29 09:50:00,28.89,28.96,28.84,28.84,12100.0,24.2097,24.2683,24.1678,24.1678,12100.0
2009-04-29 09:55:00,28.86,28.92,28.85,28.92,12500.0,24.1845,24.2348,24.1762,24.2348,12500.0
2009-04-29 10:00:00,28.93,28.97,28.92,28.92,13800.0,24.2432,24.2767,24.2348,24.2348,13800.0
2009-04-29 10:05:00,28.93,28.93,28.89,28.89,13100.0,24.2432,24.2432,24.2097,24.2097,13100.0
2009-04-29 10:10:00,28.88,28.89,28.8,28.8,7900.0,24.2013,24.2097,24.1343,24.1343,7900.0
2009-04-29 10:15:00,28.79,28.89,28.78,28.87,19200.0,24.1259,24.2097,24.1175,24.1929,19200.0
2009-04-29 10:20:00,28.86,28.9,28.76,28.79,20300.0,24.1845,24.2181,24.1007,24.1259,20300.0
2009-04-29 10:25:00,28.78,28.85,28.78,28.81,14100.0,24.1175,24.1762,24.1175,24.1426,14100.0
2009-04-29 10:30:00,28.82,28.86,28.76,28.76,14300.0,24.151,24.1845,24.1007,24.1007,14300.0
2009-04-29 10:35:00,28.76,28.77,28.76,28.77,9400.0,24.1007,24.1091,24.1007,24.1091,9400.0
2009-04-29 10:40:00,28.78,28.89,28.78,28.88,16000.0,24.1175,24.2097,24.1175,24.2013,16000.0
2009-04-29 10:45:00,28.88,28.88,28.85,28.86,6400.0,24.2013,24.2013,24.1762,24.1845,6400.0
2009-04-29 10:50:00,28.86,28.86,28.8,28.82,6200.0,24.1845,24.1845,24.1343,24.151,6200.0
2009-04-29 10:55:00,28.81,28.82,28.78,28.81,4100.0,24.1426,24.151,24.1175,24.1426,4100.0
2009-04-29 11:00:00,28.82,28.86,28.81,28.81,5700.0,24.151,24.1845,24.1426,24.1426,5700.0
2009-04-29 11:05:00,28.82,28.84,28.81,28.83,6700.0,24.151,24.1678,24.1426,24.1594,6700.0
2009-04-29 11:10:00,28.83,28.84,28.79,28.81,6200.0,24.1594,24.1678,24.1259,24.1426,6200.0
2009-04-29 11:15:00,28.81,28.89,28.81,28.87,3900.0,24.1426,24.2097,24.1426,24.1929,3900.0
2009-04-29 11:20:00,28.89,28.97,28.89,28.95,8700.0,24.2097,24.2767,24.2097,24.26,8700.0
2009-04-29 11:25:00,28.96,28.96,28.93,28.93,3100.0,24.2683,24.2683,24.2432,24.2432,3100.0
2009-04-29 11:30:00,28.94,28.95,28.93,28.93,7900.0,24.2516,24.26,24.2432,24.2432,7900.0
2009-04-29 11:35:00,28.93,28.93,28.89,28.9,6600.0,24.2432,24.2432,24.2097,24.2181,6600.0
2009-04-29 11:40:00,28.91,28.93,28.88,28.88,6100.0,24.2264,24.2432,24.2013,24.2013,6100.0
2009-04-29 11:45:00,28.88,28.88,28.86,28.87,3800.0,24.2013,24.2013,24.1845,24.1929,3800.0
2009-04-29 11:50:00,28.88,28.88,28.84,28.85,2500.0,24.2013,24.2013,24.1678,24.1762,2500.0
2009-04-29 11:55:00,28.85,28.86,28.81,28.82,3800.0,24.1762,24.1845,24.1426,24.151,3800.0
2009-04-29 12:00:00,28.82,28.86,28.81,28.85,7800.0,24.151,24.1845,24.1426,24.1762,7800.0
2009-04-29 12:05:00,28.86,28.87,28.84,28.84,3000.0,24.1845,24.1929,24.1678,24.1678,3000.0
2009-04-29 12:10:00,28.84,28.85,28.82,28.85,3100.0,24.1678,24.1762,24.151,24.1762,3100.0
2009-04-29 12:15:00,28.86,28.89,28.85,28.85,6400.0,24.1845,24.2097,24.1762,24.1762,6400.0
2009-04-29 12:20:00,28.85,28.85,28.81,28.85,6800.0,24.1762,24.1762,24.1426,24.1762,6800.0
2009-04-29 12:25:00,28.85,28.87,28.83,28.87,5000.0,24.1762,24.1929,24.1594,24.1929,5000.0
2009-04-29 12:30:00,28.87,28.88,28.87,28.88,2600.0,24.1929,24.2013,24.1929,24.2013,2600.0
2009-04-29 12:35:00,28.88,28.89,28.85,28.85,3000.0,24.2013,24.2097,24.1762,24.1762,3000.0
2009-04-29 12:40:00,28.86,28.9,28.85,28.88,4700.0,24.1845,24.2181,24.1762,24.2013,4700.0
2009-04-29 12:45:00,28.88,28.89,28.88,28.88,900.0,24.2013,24.2097,24.2013,24.2013,900.0
2009-04-29 12:50:00,28.89,28.89,28.88,28.89,2500.0,24.2097,24.2097,24.2013,24.2097,2500.0
2009-04-29 12:55:00,28.89,28.9,28.89,28.89,2900.0,24.2097,24.2181,24.2097,24.2097,2900.0
2009-04-29 13:00:00,28.89,28.92,28.89,28.92,4800.0,24.2097,24.2348,24.2097,24.2348,4800.0
2009-04-29 13:05:00,28.92,28.92,28.88,28.88,10500.0,24.2348,24.2348,24.2013,24.2013,10500.0
2009-04-29 13:10:00,28.88,28.9,28.87,28.89,3400.0,24.2013,24.2181,24.1929,24.2097,3400.0
2009-04-29 13:15:00,28.89,28.91,28.87,28.91,10100.0,24.2097,24.2264,24.1929,24.2264,10100.0
2009-04-29 13:20:00,28.9,28.98,28.9,28.93,16500.0,24.2181,24.2851,24.2181,24.2432,16500.0
2009-04-29 13:25:00,28.94,28.98,28.91,28.96,11200.0,24.2516,24.2851,24.2264,24.2683,11200.0
2009-04-29 13:30:00,28.95,28.96,28.92,28.96,10400.0,24.26,24.2683,24.2348,24.2683,10400.0
2009-04-29 13:35:00,28.96,28.96,28.92,28.95,6600.0,24.2683,24.2683,24.2348,24.26,6600.0
2009-04-29 13:40:00,28.95,28.98,28.95,28.98,6500.0,24.26,24.2851,24.26,24.2851,6500.0
2009-04-29 13:45:00,28.98,28.99,28.97,28.99,4300.0,24.2851,24.2935,24.2767,24.2935,4300.0
2009-04-29 13:50:00,28.98,28.99,28.97,28.98,5000.0,24.2851,24.2935,24.2767,24.2851,5000.0
2009-04-29 13:55:00,28.98,28.98,28.96,28.97,11000.0,24.2851,24.2851,24.2683,24.2767,11000.0
2009-04-29 14:00:00,28.95,28.98,28.93,28.97,9200.0,24.26,24.2851,24.2432,24.2767,9200.0
2009-04-29 14:05:00,28.96,28.97,28.93,28.93,8200.0,24.2683,24.2767,24.2432,24.2432,8200.0
2009-04-29 14:10:00,28.92,28.95,28.92,28.93,9100.0,24.2348,24.26,24.2348,24.2432,9100.0
2009-04-29 14:15:00,28.94,29.01,28.79,28.87,36200.0,24.2516,24.3102,24.1259,24.1929,36200.0
2009-04-29 14:20:00,28.86,29.03,28.85,28.88,30700.0,24.1845,24.327,24.1762,24.2013,30700.0
2009-04-29 14:25:00,28.89,29.03,28.89,29.0,19700.0,24.2097,24.327,24.2097,24.3019,19700.0
2009-04-29 14:30:00,29.0,29.18,28.97,29.14,25600.0,24.3019,24.4527,24.2767,24.4192,25600.0
2009-04-29 14:35:00,29.14,29.15,29.08,29.08,16400.0,24.4192,24.4276,24.3689,24.3689,16400.0
2009-04-29 14:40:00,29.09,29.11,28.98,28.99,22100.0,24.3773,24.394,24.2851,24.2935,22100.0
2009-04-29 14:45:00,29.01,29.04,28.94,28.96,22800.0,24.3102,24.3354,24.2516,24.2683,22800.0
2009-04-29 14:50:00,28.96,29.01,28.94,28.96,20900.0,24.2683,24.3102,24.2516,24.2683,20900.0
2009-04-29 14:55:00,28.96,29.05,28.94,29.05,20500.0,24.2683,24.3438,24.2516,24.3438,20500.0
2009-04-29 15:00:00,29.03,29.06,28.97,29.05,18400.0,24.327,24.3521,24.2767,24.3438,18400.0
2009-04-29 15:05:00,29.05,29.1,28.98,29.03,31600.0,24.3438,24.3857,24.2851,24.327,31600.0
2009-04-29 15:10:00,29.04,29.13,29.02,29.08,32100.0,24.3354,24.4108,24.3186,24.3689,32100.0
2009-04-29 15:15:00,29.08,29.11,29.0,29.02,15700.0,24.3689,24.394,24.3019,24.3186,15700.0
2009-04-29 15:20:00,29.0,29.06,28.93,28.95,19800.0,24.3019,24.3521,24.2432,24.26,19800.0
2009-04-29 15:25:00,28.95,29.01,28.88,28.97,28600.0,24.26,24.3102,24.2013,24.2767,28600.0
2009-04-29 15:30:00,28.97,29.02,28.86,29.01,41900.0,24.2767,24.3186,24.1845,24.3102,41900.0
2009-04-29 15:35:00,29.0,29.04,28.96,29.02,25800.0,24.3019,24.3354,24.2683,24.3186,25800.0
2009-04-29 15:40:00,29.02,29.1,29.02,29.05,40900.0,24.3186,24.3857,24.3186,24.3438,40900.0
2009-04-29 15:45:00,29.05,29.05,28.88,28.94,40400.0,24.3438,24.3438,24.2013,24.2516,40400.0
2009-04-29 15:50:00,28.94,29.02,28.92,28.94,73600.0,24.2516,24.3186,24.2348,24.2516,73600.0
2009-04-29 15:55:00,28.94,29.07,28.93,29.05,150500.0,24.2516,24.3605,24.2432,24.3438,150500.0
2009-04-30 09:30:00,29.36,29.5,29.27,29.5,13900.0,24.6035,24.7209,24.5281,24.7209,13900.0
2009-04-30 09:35:00,29.46,29.55,29.34,29.36,16900.0,24.6873,24.7628,24.5868,24.6035,16900.0
2009-04-30 09:40:00,29.39,29.62,29.39,29.59,21300.0,24.6287,24.8214,24.6287,24.7963,21300.0
2009-04-30 09:45:00,29.59,29.59,29.33,29.36,25700.0,24.7963,24.7963,24.5784,24.6035,25700.0
2009-04-30 09:50:00,29.36,29.42,29.35,29.42,16100.0,24.6035,24.6538,24.5952,24.6538,16100.0
2009-04-30 09:55:00,29.42,29.45,29.35,29.37,16800.0,24.6538,24.679,24.5952,24.6119,16800.0
2009-04-30 10:00:00,29.38,29.39,29.34,29.37,23400.0,24.6203,24.6287,24.5868,24.6119,23400.0
2009-04-30 10:05:00,29.38,29.42,29.36,29.4,23500.0,24.6203,24.6538,24.6035,24.6371,23500.0
2009-04-30 10:10:00,29.41,29.45,29.38,29.39,14600.0,24.6454,24.679,24.6203,24.6287,14600.0
2009-04-30 10:15:00,29.38,29.4,29.33,29.34,18000.0,24.6203,24.6371,24.5784,24.5868,18000.0
2009-04-30 10:20:00,29.34,29.35,29.26,29.26,17100.0,24.5868,24.5952,24.5197,24.5197,17100.0
2009-04-30 10:25:00,29.26,29.32,29.24,29.26,14600.0,24.5197,24.57,24.503,24.5197,14600.0
2009-04-30 10:30:00,29.28,29.28,29.2,29.25,21700.0,24.5365,24.5365,24.4695,24.5114,21700.0
2009-04-30 10:35:00,29.24,29.33,29.24,29.3,14600.0,24.503,24.5784,24.503,24.5533,14600.0
2009-04-30 10:40:00,29.29,29.3,29.23,29.23,11300.0,24.5449,24.5533,24.4946,24.4946,11300.0
2009-04-30 10:45:00,29.23,29.27,29.19,29.26,11000.0,24.4946,24.5281,24.4611,24.5197,11000.0
2009-04-30 10:50:00,29.26,29.29,29.24,29.28,9300.0,24.5197,24.5449,24.503,24.5365,9300.0
2009-04-30 10:55:00,29.28,29.28,29.23,29.26,15500.0,24.5365,24.5365,24.4946,24.5197,15500.0
2009-04-30 11:00:00,29.26,29.28,29.25,29.28,8000.0,24.5197,24.5365,24.5114,24.5365,8000.0
2009-04-30 11:05:00,29.27,29.33,29.27,29.33,15300.0,24.5281,24.5784,24.5281,24.5784,15300.0
2009-04-30 11:10:00,29.34,29.41,29.34,29.4,11100.0,24.5868,24.6454,24.5868,24.6371,11100.0
2009-04-30 11:15:00,29.4,29.42,29.37,29.37,9400.0,24.6371,24.6538,24.6119,24.6119,9400.0
2009-04-30 11:20:00,29.37,29.37,29.31,29.31,5100.0,24.6119,24.6119,24.5616,24.5616,5100.0
2009-04-30 11:25:00,29.3,29.3,29.26,29.28,4800.0,24.5533,24.5533,24.5197,24.5365,4800.0
2009-04-30 11:30:00,29.28,29.31,29.26,29.31,10000.0,24.5365,24.5616,24.5197,24.5616,10000.0
2009-04-30 11:35:00,29.32,29.38,29.28,29.37,12000.0,24.57,24.6203,24.5365,24.6119,12000.0
2009-04-30 11:40:00,29.37,29.43,29.36,29.43,16000.0,24.6119,24.6622,24.6035,24.6622,16000.0
2009-04-30 11:45:00,29.43,29.52,29.4,29.52,26100.0,24.6622,24.7376,24.6371,24.7376,26100.0
2009-04-30 11:50:00,29.51,29.52,29.43,29.45,29600.0,24.7292,24.7376,24.6622,24.679,29600.0
2009-04-30 11:55:00,29.45,29.49,29.45,29.48,13500.0,24.679,24.7125,24.679,24.7041,13500.0
2009-04-30 12:00:00,29.48,29.52,29.47,29.5,30500.0,24.7041,24.7376,24.6957,24.7209,30500.0
2009-04-30 12:05:00,29.5,29.54,29.49,29.5,15800.0,24.7209,24.7544,24.7125,24.7209,15800.0
2009-04-30 12:10:00,29.52,29.57,29.51,29.53,11300.0,24.7376,24.7795,24.7292,24.746,11300.0
2009-04-30 12:15:00,29.52,29.54,29.49,29.52,11400.0,24.7376,24.7544,24.7125,24.7376,11400.0
2009-04-30 12:20:00,29.52,29.57,29.5,29.51,15500.0,24.7376,24.7795,24.7209,24.7292,15500.0
2009-04-30 12:25:00,29.5,29.56,29.5,29.56,13500.0,24.7209,24.7711,24.7209,24.7711,13500.0
2009-04-30 12:30:00,29.56,29.57,29.48,29.52,59200.0,24.7711,24.7795,24.7041,24.7376,59200.0
2009-04-30 12:35:00,29.52,29.52,29.5,29.51,11000.0,24.7376,24.7376,24.7209,24.7292,11000.0
2009-04-30 12:40:00,29.51,29.54,29.49,29.51,26000.0,24.7292,24.7544,24.7125,24.7292,26000.0
2009-04-30 12:45:00,29.51,29.54,29.48,29.48,24400.0,24.7292,24.7544,24.7041,24.7041,24400.0
2009-04-30 12:50:00,29.48,29.56,29.47,29.56,21000.0,24.7041,24.7711,24.6957,24.7711,21000.0
2009-04-30 12:55:00,29.55,29.58,29.5,29.55,21000.0,24.7628,24.7879,24.7209,24.7628,21000.0
2009-04-30 13:00:00,29.55,29.56,29.51,29.54,24800.0,24.7628,24.7711,24.7292,24.7544,24800.0
2009-04-30 13:05:00,29.53,29.55,29.52,29.53,16400.0,24.746,24.7628,24.7376,24.746,16400.0
2009-04-30 13:10:00,29.52,29.52,29.49,29.5,16000.0,24.7376,24.7376,24.7125,24.7209,16000.0
2009-04-30 13:15:00,29.49,29.5,29.44,29.46,30500.0,24.7125,24.7209,24.6706,24.6873,30500.0
2009-04-30 13:20:00,29.46,29.46,29.35,29.36,22300.0,24.6873,24.6873,24.5952,24.6035,22300.0
2009-04-30 13:25:00,29.35,29.4,29.34,29.38,12700.0,24.5952,24.6371,24.5868,24.6203,12700.0
2009-04-30 13:30:00,29.37,29.44,29.35,29.42,24900.0,24.6119,24.6706,24.5952,24.6538,24900.0
2009-04-30 13:35:00,29.42,29.42,29.36,29.37,8200.0,24.6538,24.6538,24.6035,24.6119,8200.0
2009-04-30 13:40:00,29.36,29.41,29.35,29.37,16500.0,24.6035,24.6454,24.5952,24.6119,16500.0
2009-04-30 13:45:00,29.38,29.38,29.32,29.33,17100.0,24.6203,24.6203,24.57,24.5784,17100.0
2009-04-30 13:50:00,29.34,29.34,29.3,29.33,15400.0,24.5868,24.5868,24.5533,24.5784,15400.0
2009-04-30 13:55:00,29.34,29.5,29.34,29.47,96400.0,24.5868,24.7209,24.5868,24.6957,96400.0
2009-04-30 14:00:00,29.47,29.47,29.41,29.42,9100.0,24.6957,24.6957,24.6454,24.6538,9100.0
2009-04-30 14:05:00,29.42,29.43,29.28,29.29,26700.0,24.6538,24.6622,24.5365,24.5449,26700.0
2009-04-30 14:10:00,29.28,29.29,29.19,29.19,28600.0,24.5365,24.5449,24.4611,24.4611,28600.0
2009-04-30 14:15:00,29.2,29.34,29.17,29.34,19400.0,24.4695,24.5868,24.4443,24.5868,19400.0
2009-04-30 14:20:00,29.33,29.39,29.33,29.36,6500.0,24.5784,24.6287,24.5784,24.6035,6500.0
2009-04-30 14:25:00,29.35,29.36,29.32,29.36,5500.0,24.5952,24.6035,24.57,24.6035,5500.0
2009-04-30 14:30:00,29.36,29.36,29.26,29.28,8800.0,24.6035,24.6035,24.5197,24.5365,8800.0
2009-04-30 14:35:00,29.29,29.3,29.25,29.29,5700.0,24.5449,24.5533,24.5114,24.5449,5700.0
2009-04-30 14:40:00,29.29,29.3,29.18,29.2,6100.0,24.5449,24.5533,24.4527,24.4695,6100.0
2009-04-30 14:45:00,29.18,29.2,29.16,29.2,5100.0,24.4527,24.4695,24.4359,24.4695,5100.0
2009-04-30 14:50:00,29.19,29.31,29.18,29.3,10500.0,24.4611,24.5616,24.4527,24.5533,10500.0
2009-04-30 14:55:00,29.3,29.3,29.25,29.27,6900.0,24.5533,24.5533,24.5114,24.5281,6900.0
2009-04-30 15:00:00,29.26,29.28,29.13,29.2,23500.0,24.5197,24.5365,24.4108,24.4695,23500.0
2009-04-30 15:05:00,29.19,29.2,29.07,29.1,21700.0,24.4611,24.4695,24.3605,24.3857,21700.0
2009-04-30 15:10:00,29.11,29.18,29.1,29.15,25900.0,24.394,24.4527,24.3857,24.4276,25900.0
2009-04-30 15:15:00,29.15,29.18,29.07,29.13,30200.0,24.4276,24.4527,24.3605,24.4108,30200.0
2009-04-30 15:20:00,29.14,29.2,29.13,29.2,29200.0,24.4192,24.4695,24.4108,24.4695,29200.0
2009-04-30 15:25:00,29.2,29.28,29.2,29.28,47900.0,24.4695,24.5365,24.4695,24.5365,47900.0
2009-04-30 15:30:00,29.27,29.39,29.27,29.34,51600.0,24.5281,24.6287,24.5281,24.5868,51600.0
2009-04-30 15:35:00,29.35,29.36,29.22,29.25,44000.0,24.5952,24.6035,24.4862,24.5114,44000.0
2009-04-30 15:40:00,29.23,29.26,29.19,29.26,32600.0,24.4946,24.5197,24.4611,24.5197,32600.0
2009-04-30 15:45:00,29.26,29.37,29.26,29.32,40500.0,24.5197,24.6119,24.5197,24.57,40500.0
2009-04-30 15:50:00,29.31,29.35,29.22,29.23,59200.0,24.5616,24.5952,24.4862,24.4946,59200.0
2009-04-30 15:55:00,29.23,29.24,29.11,29.15,127800.0,24.4946,24.503,24.394,24.4276,127800.0
2009-05-01 09:30:00,29.19,29.21,28.8,29.2,16000.0,24.4611,24.4778,24.1343,24.4695,16000.0
2009-05-01 09:35:00,29.23,29.24,29.09,29.13,9100.0,24.4946,24.503,24.3773,24.4108,9100.0
2009-05-01 09:40:00,29.1,29.1,28.91,28.94,13700.0,24.3857,24.3857,24.2264,24.2516,13700.0
2009-05-01 09:45:00,28.93,28.93,28.87,28.91,7000.0,24.2432,24.2432,24.1929,24.2264,7000.0
2009-05-01 09:50:00,28.9,28.91,28.87,28.89,13900.0,24.2181,24.2264,24.1929,24.2097,13900.0
2009-05-01 09:55:00,28.9,28.9,28.87,28.9,21100.0,24.2181,24.2181,24.1929,24.2181,21100.0
2009-05-01 10:00:00,28.9,28.9,28.84,28.85,51600.0,24.2181,24.2181,24.1678,24.1762,51600.0
2009-05-01 10:05:00,28.84,28.85,28.76,28.76,15500.0,24.1678,24.1762,24.1007,24.1007,15500.0
2009-05-01 10:10:00,28.75,28.82,28.73,28.77,10900.0,24.0924,24.151,24.0756,24.1091,10900.0
2009-05-01 10:15:00,28.8,28.83,28.75,28.77,16100.0,24.1343,24.1594,24.0924,24.1091,16100.0
2009-05-01 10:20:00,28.76,28.82,28.74,28.81,9400.0,24.1007,24.151,24.084,24.1426,9400.0
2009-05-01 10:25:00,28.81,28.84,28.8,28.84,7000.0,24.1426,24.1678,24.1343,24.1678,7000.0
2009-05-01 10:30:00,28.84,28.84,28.8,28.82,7500.0,24.1678,24.1678,24.1343,24.151,7500.0
2009-05-01 10:35:00,28.83,28.85,28.81,28.84,16300.0,24.1594,24.1762,24.1426,24.1678,16300.0
2009-05-01 10:40:00,28.83,28.86,28.83,28.84,8400.0,24.1594,24.1845,24.1594,24.1678,8400.0
2009-05-01 10:45:00,28.85,28.89,28.84,28.89,7500.0,24.1762,24.2097,24.1678,24.2097,7500.0
2009-05-01 10:50:00,28.88,28.94,28.83,28.92,7200.0,24.2013,24.2516,24.1594,24.2348,7200.0
2009-05-01 10:55:00,28.92,28.92,28.87,28.89,5300.0,24.2348,24.2348,24.1929,24.2097,5300.0
2009-05-01 11:00:00,28.89,28.93,28.88,28.93,9000.0,24.2097,24.2432,24.2013,24.2432,9000.0
2009-05-01 11:05:00,28.92,29.01,28.92,28.99,10700.0,24.2348,24.3102,24.2348,24.2935,10700.0
2009-05-01 11:10:00,29.0,29.07,28.98,29.06,10800.0,24.3019,24.3605,24.2851,24.3521,10800.0
2009-05-01 11:15:00,29.07,29.1,29.04,29.04,4000.0,24.3605,24.3857,24.3354,24.3354,4000.0
2009-05-01 11:20:00,29.05,29.06,29.02,29.06,5000.0,24.3438,24.3521,24.3186,24.3521,5000.0
2009-05-01 11:25:00,29.06,29.07,29.0,29.04,10700.0,24.3521,24.3605,24.3019,24.3354,10700.0
2009-05-01 11:30:00,29.03,29.03,29.01,29.02,7000.0,24.327,24.327,24.3102,24.3186,7000.0
2009-05-01 11:35:00,29.02,29.02,28.97,29.01,10500.0,24.3186,24.3186,24.2767,24.3102,10500.0
2009-05-01 11:40:00,29.0,29.03,29.0,29.01,5000.0,24.3019,24.327,24.3019,24.3102,5000.0
2009-05-01 11:45:00,29.02,29.02,28.98,28.98,5900.0,24.3186,24.3186,24.2851,24.2851,5900.0
2009-05-01 11:50:00,28.97,28.98,28.95,28.96,5700.0,24.2767,24.2851,24.26,24.2683,5700.0
2009-05-01 11:55:00,28.95,28.95,28.89,28.9,5700.0,24.26,24.26,24.2097,24.2181,5700.0
2009-05-01 12:00:00,28.9,28.9,28.87,28.87,6800.0,24.2181,24.2181,24.1929,24.1929,6800.0
2009-05-01 12:05:00,28.88,28.93,28.87,28.93,7700.0,24.2013,24.2432,24.1929,24.2432,7700.0
2009-05-01 12:10:00,28.92,29.05,28.9,29.04,10400.0,24.2348,24.3438,24.2181,24.3354,10400.0
2009-05-01 12:15:00,29.04,29.11,29.04,29.06,12200.0,24.3354,24.394,24.3354,24.3521,12200.0
2009-05-01 12:20:00,29.06,29.11,29.05,29.11,4100.0,24.3521,24.394,24.3438,24.394,4100.0
2009-05-01 12:25:00,29.11,29.13,29.02,29.03,12700.0,24.394,24.4108,24.3186,24.327,12700.0
2009-05-01 12:30:00,29.01,29.02,28.99,29.0,8300.0,24.3102,24.3186,24.2935,24.3019,8300.0
2009-05-01 12:35:00,29.0,29.15,29.0,29.14,8100.0,24.3019,24.4276,24.3019,24.4192,8100.0
2009-05-01 12:40:00,29.13,29.15,29.06,29.07,5200.0,24.4108,24.4276,24.3521,24.3605,5200.0
2009-05-01 12:45:00,29.06,29.06,29.04,29.04,2200.0,24.3521,24.3521,24.3354,24.3354,2200.0
2009-05-01 12:50:00,29.04,29.07,28.97,29.01,10100.0,24.3354,24.3605,24.2767,24.3102,10100.0
2009-05-01 12:55:00,29.01,29.09,29.01,29.07,8300.0,24.3102,24.3773,24.3102,24.3605,8300.0
2009-05-01 13:00:00,29.07,29.07,29.03,29.03,5800.0,24.3605,24.3605,24.327,24.327,5800.0
2009-05-01 13:05:00,29.03,29.09,29.01,29.07,10000.0,24.327,24.3773,24.3102,24.3605,10000.0
2009-05-01 13:10:00,29.07,29.07,29.04,29.07,7500.0,24.3605,24.3605,24.3354,24.3605,7500.0
2009-05-01 13:15:00,29.07,29.08,29.06,29.07,7700.0,24.3605,24.3689,24.3521,24.3605,7700.0
2009-05-01 13:20:00,29.07,29.08,29.06,29.08,4300.0,24.3605,24.3689,24.3521,24.3689,4300.0
2009-05-01 13:25:00,29.07,29.07,29.05,29.07,6600.0,24.3605,24.3605,24.3438,24.3605,6600.0
2009-05-01 13:30:00,29.07,29.12,29.06,29.1,6400.0,24.3605,24.4024,24.3521,24.3857,6400.0
2009-05-01 13:35:00,29.11,29.17,29.09,29.15,5400.0,24.394,24.4443,24.3773,24.4276,5400.0
2009-05-01 13:40:00,29.14,29.18,29.14,29.16,7600.0,24.4192,24.4527,24.4192,24.4359,7600.0
2009-05-01 13:45:00,29.15,29.18,29.15,29.15,6200.0,24.4276,24.4527,24.4276,24.4276,6200.0
2009-05-01 13:50:00,29.16,29.16,29.11,29.12,7900.0,24.4359,24.4359,24.394,24.4024,7900.0
2009-05-01 13:55:00,29.12,29.12,29.03,29.04,14800.0,24.4024,24.4024,24.327,24.3354,14800.0
2009-05-01 14:00:00,29.05,29.06,29.02,29.02,10800.0,24.3438,24.3521,24.3186,24.3186,10800.0
2009-05-01 14:05:00,29.03,29.06,29.03,29.05,13700.0,24.327,24.3521,24.327,24.3438,13700.0
2009-05-01 14:10:00,29.06,29.08,28.99,28.99,9300.0,24.3521,24.3689,24.2935,24.2935,9300.0
2009-05-01 14:15:00,28.99,29.0,28.9,28.9,25700.0,24.2935,24.3019,24.2181,24.2181,25700.0
2009-05-01 14:20:00,28.91,28.91,28.9,28.91,9700.0,24.2264,24.2264,24.2181,24.2264,9700.0
2009-05-01 14:25:00,28.91,28.97,28.91,28.95,15000.0,24.2264,24.2767,24.2264,24.26,15000.0
2009-05-01 14:30:00,28.94,28.95,28.93,28.95,5700.0,24.2516,24.26,24.2432,24.26,5700.0
2009-05-01 14:35:00,28.95,28.97,28.94,28.94,7800.0,24.26,24.2767,24.2516,24.2516,7800.0
2009-05-01 14:40:00,28.93,28.93,28.85,28.91,16200.0,24.2432,24.2432,24.1762,24.2264,16200.0
2009-05-01 14:45:00,28.9,28.95,28.9,28.94,8500.0,24.2181,24.26,24.2181,24.2516,8500.0
2009-05-01 14:50:00,28.94,28.95,28.92,28.94,8900.0,24.2516,24.26,24.2348,24.2516,8900.0
2009-05-01 14:55:00,28.95,28.96,28.94,28.96,8700.0,24.26,24.2683,24.2516,24.2683,8700.0
2009-05-01 15:00:00,28.96,29.05,28.95,29.04,17600.0,24.2683,24.3438,24.26,24.3354,17600.0
2009-05-01 15:05:00,29.05,29.05,28.97,28.98,15900.0,24.3438,24.3438,24.2767,24.2851,15900.0
2009-05-01 15:10:00,28.97,28.98,28.88,28.89,24500.0,24.2767,24.2851,24.2013,24.2097,24500.0
2009-05-01 15:15:00,28.89,28.91,28.85,28.88,21500.0,24.2097,24.2264,24.1762,24.2013,21500.0
2009-05-01 15:20:00,28.87,28.88,28.87,28.87,21600.0,24.1929,24.2013,24.1929,24.1929,21600.0
2009-05-01 15:25:00,28.87,28.88,28.85,28.86,17300.0,24.1929,24.2013,24.1762,24.1845,17300.0
2009-05-01 15:30:00,28.86,28.87,28.8,28.83,34700.0,24.1845,24.1929,24.1343,24.1594,34700.0
2009-05-01 15:35:00,28.84,28.89,28.78,28.81,57500.0,24.1678,24.2097,24.1175,24.1426,57500.0
2009-05-01 15:40:00,28.81,28.81,28.76,28.81,75500.0,24.1426,24.1426,24.1007,24.1426,75500.0
2009-05-01 15:45:00,28.81,28.82,28.79,28.81,64100.0,24.1426,24.151,24.1259,24.1426,64100.0
2009-05-01 15:50:00,28.82,28.84,28.81,28.84,38000.0,24.151,24.1678,24.1426,24.1678,38000.0
2009-05-01 15:55:00,28.84,28.93,28.83,28.93,140700.0,24.1678,24.2432,24.1594,24.2432,140700.0
2009-05-04 09:30:00,29.24,29.24,28.8,28.83,19000.0,24.503,24.503,24.1343,24.1594,19000.0
2009-05-04 09:35:00,28.84,28.84,28.67,28.72,29400.0,24.1678,24.1678,24.0253,24.0672,29400.0
2009-05-04 09:40:00,28.72,28.82,28.72,28.76,15900.0,24.0672,24.151,24.0672,24.1007,15900.0
2009-05-04 09:45:00,28.81,28.83,28.64,28.76,27800.0,24.1426,24.1594,24.0002,24.1007,27800.0
2009-05-04 09:50:00,28.77,28.81,28.68,28.73,19300.0,24.1091,24.1426,24.0337,24.0756,19300.0
2009-05-04 09:55:00,28.73,28.81,28.73,28.78,22800.0,24.0756,24.1426,24.0756,24.1175,22800.0
2009-05-04 10:00:00,28.81,28.94,28.78,28.81,28000.0,24.1426,24.2516,24.1175,24.1426,28000.0
2009-05-04 10:05:00,28.82,28.87,28.79,28.81,25100.0,24.151,24.1929,24.1259,24.1426,25100.0
2009-05-04 10:10:00,28.8,28.88,28.78,28.86,29500.0,24.1343,24.2013,24.1175,24.1845,29500.0
2009-05-04 10:15:00,28.86,28.92,28.85,28.85,18900.0,24.1845,24.2348,24.1762,24.1762,18900.0
2009-05-04 10:20:00,28.86,28.86,28.84,28.85,14300.0,24.1845,24.1845,24.1678,24.1762,14300.0
2009-05-04 10:25:00,28.86,28.88,28.81,28.83,12100.0,24.1845,24.2013,24.1426,24.1594,12100.0
2009-05-04 10:30:00,28.83,28.83,28.8,28.82,9900.0,24.1594,24.1594,24.1343,24.151,9900.0
2009-05-04 10:35:00,28.81,28.84,28.81,28.84,5800.0,24.1426,24.1678,24.1426,24.1678,5800.0
2009-05-04 10:40:00,28.83,28.84,28.74,28.74,28000.0,24.1594,24.1678,24.084,24.084,28000.0
2009-05-04 10:45:00,28.74,28.77,28.73,28.75,11400.0,24.084,24.1091,24.0756,24.0924,11400.0
2009-05-04 10:50:00,28.76,28.77,28.72,28.74,12800.0,24.1007,24.1091,24.0672,24.084,12800.0
2009-05-04 10:55:00,28.74,28.75,28.7,28.72,11900.0,24.084,24.0924,24.0505,24.0672,11900.0
2009-05-04 11:00:00,28.72,28.83,28.72,28.81,32000.0,24.0672,24.1594,24.0672,24.1426,32000.0
2009-05-04 11:05:00,28.81,28.83,28.78,28.8,19400.0,24.1426,24.1594,24.1175,24.1343,19400.0
2009-05-04 11:10:00,28.8,28.83,28.8,28.81,12100.0,24.1343,24.1594,24.1343,24.1426,12100.0
2009-05-04 11:15:00,28.81,28.82,28.76,28.8,16000.0,24.1426,24.151,24.1007,24.1343,16000.0
2009-05-04 11:20:00,28.79,28.81,28.76,28.79,12400.0,24.1259,24.1426,24.1007,24.1259,12400.0
2009-05-04 11:25:00,28.79,28.81,28.77,28.81,10500.0,24.1259,24.1426,24.1091,24.1426,10500.0
2009-05-04 11:30:00,28.81,28.82,28.71,28.77,42900.0,24.1426,24.151,24.0588,24.1091,42900.0
2009-05-04 11:35:00,28.77,28.78,28.69,28.69,15500.0,24.1091,24.1175,24.0421,24.0421,15500.0
2009-05-04 11:40:00,28.69,28.69,28.56,28.56,26900.0,24.0421,24.0421,23.9331,23.9331,26900.0
2009-05-04 11:45:00,28.56,28.62,28.55,28.57,24200.0,23.9331,23.9834,23.9248,23.9415,24200.0
2009-05-04 11:50:00,28.57,28.59,28.52,28.52,10000.0,23.9415,23.9583,23.8996,23.8996,10000.0
2009-05-04 11:55:00,28.52,28.55,28.5,28.54,10800.0,23.8996,23.9248,23.8829,23.9164,10800.0
2009-05-04 12:00:00,28.54,28.61,28.52,28.61,12500.0,23.9164,23.975,23.8996,23.975,12500.0
2009-05-04 12:05:00,28.61,28.62,28.56,28.6,35300.0,23.975,23.9834,23.9331,23.9667,35300.0
2009-05-04 12:10:00,28.6,28.61,28.59,28.6,43100.0,23.9667,23.975,23.9583,23.9667,43100.0
2009-05-04 12:15:00,28.6,28.62,28.6,28.6,13900.0,23.9667,23.9834,23.9667,23.9667,13900.0
2009-05-04 12:20:00,28.6,28.62,28.52,28.53,13200.0,23.9667,23.9834,23.8996,23.908,13200.0
2009-05-04 12:25:00,28.53,28.55,28.48,28.49,12300.0,23.908,23.9248,23.8661,23.8745,12300.0
2009-05-04 12:30:00,28.5,28.51,28.47,28.49,7800.0,23.8829,23.8912,23.8577,23.8745,7800.0
2009-05-04 12:35:00,28.48,28.5,28.46,28.47,17300.0,23.8661,23.8829,23.8493,23.8577,17300.0
2009-05-04 12:40:00,28.45,28.52,28.45,28.5,12900.0,23.841,23.8996,23.841,23.8829,12900.0
2009-05-04 12:45:00,28.51,28.54,28.48,28.49,7300.0,23.8912,23.9164,23.8661,23.8745,7300.0
2009-05-04 12:50:00,28.49,28.49,28.45,28.46,5900.0,23.8745,23.8745,23.841,23.8493,5900.0
2009-05-04 12:55:00,28.46,28.48,28.4,28.43,10800.0,23.8493,23.8661,23.7991,23.8242,10800.0
2009-05-04 13:00:00,28.43,28.45,28.41,28.45,5100.0,23.8242,23.841,23.8074,23.841,5100.0
2009-05-04 13:05:00,28.46,28.48,28.45,28.45,9600.0,23.8493,23.8661,23.841,23.841,9600.0
2009-05-04 13:10:00,28.45,28.46,28.45,28.45,3300.0,23.841,23.8493,23.841,23.841,3300.0
2009-05-04 13:15:00,28.45,28.45,28.4,28.42,13000.0,23.841,23.841,23.7991,23.8158,13000.0
2009-05-04 13:20:00,28.41,28.46,28.41,28.45,8700.0,23.8074,23.8493,23.8074,23.841,8700.0
2009-05-04 13:25:00,28.44,28.46,28.42,28.42,7300.0,23.8326,23.8493,23.8158,23.8158,7300.0
2009-05-04 13:30:00,28.43,28.48,28.42,28.48,10200.0,23.8242,23.8661,23.8158,23.8661,10200.0
2009-05-04 13:35:00,28.48,28.48,28.4,28.41,23400.0,23.8661,23.8661,23.7991,23.8074,23400.0
2009-05-04 13:40:00,28.41,28.43,28.39,28.4,27700.0,23.8074,23.8242,23.7907,23.7991,27700.0
2009-05-04 13:45:00,28.41,28.42,28.36,28.36,27500.0,23.8074,23.8158,23.7655,23.7655,27500.0
2009-05-04 13:50:00,28.37,28.4,28.33,28.33,27200.0,23.7739,23.7991,23.7404,23.7404,27200.0
2009-05-04 13:55:00,28.34,28.38,28.33,28.38,9500.0,23.7488,23.7823,23.7404,23.7823,9500.0
2009-05-04 14:00:00,28.38,28.43,28.36,28.43,25400.0,23.7823,23.8242,23.7655,23.8242,25400.0
2009-05-04 14:05:00,28.42,28.43,28.41,28.42,27000.0,23.8158,23.8242,23.8074,23.8158,27000.0
2009-05-04 14:10:00,28.42,28.47,28.42,28.47,29300.0,23.8158,23.8577,23.8158,23.8577,29300.0
2009-05-04 14:15:00,28.47,28.51,28.46,28.5,24000.0,23.8577,23.8912,23.8493,23.8829,24000.0
2009-05-04 14:20:00,28.51,28.53,28.48,28.5,23100.0,23.8912,23.908,23.8661,23.8829,23100.0
2009-05-04 14:25:00,28.52,28.57,28.5,28.56,31400.0,23.8996,23.9415,23.8829,23.9331,31400.0
2009-05-04 14:30:00,28.56,28.56,28.51,28.52,35600.0,23.9331,23.9331,23.8912,23.8996,35600.0
2009-05-04 14:35:00,28.51,28.56,28.51,28.53,43900.0,23.8912,23.9331,23.8912,23.908,43900.0
2009-05-04 14:40:00,28.53,28.57,28.51,28.57,18500.0,23.908,23.9415,23.8912,23.9415,18500.0
2009-05-04 14:45:00,28.57,28.61,28.56,28.6,33900.0,23.9415,23.975,23.9331,23.9667,33900.0
2009-05-04 14:50:00,28.59,28.63,28.56,28.59,33900.0,23.9583,23.9918,23.9331,23.9583,33900.0
2009-05-04 14:55:00,28.58,28.64,28.57,28.6,49200.0,23.9499,24.0002,23.9415,23.9667,49200.0
2009-05-04 15:00:00,28.61,28.65,28.6,28.63,27100.0,23.975,24.0086,23.9667,23.9918,27100.0
2009-05-04 15:05:00,28.64,28.66,28.56,28.58,34500.0,24.0002,24.0169,23.9331,23.9499,34500.0
2009-05-04 15:10:00,28.59,28.61,28.55,28.56,32700.0,23.9583,23.975,23.9248,23.9331,32700.0
2009-05-04 15:15:00,28.56,28.62,28.56,28.61,21100.0,23.9331,23.9834,23.9331,23.975,21100.0
2009-05-04 15:20:00,28.62,28.63,28.53,28.53,19000.0,23.9834,23.9918,23.908,23.908,19000.0
2009-05-04 15:25:00,28.54,28.6,28.53,28.58,30900.0,23.9164,23.9667,23.908,23.9499,30900.0
2009-05-04 15:30:00,28.58,28.63,28.51,28.51,43600.0,23.9499,23.9918,23.8912,23.8912,43600.0
2009-05-04 15:35:00,28.52,28.58,28.51,28.56,41400.0,23.8996,23.9499,23.8912,23.9331,41400.0
2009-05-04 15:40:00,28.58,28.68,28.56,28.66,96900.0,23.9499,24.0337,23.9331,24.0169,96900.0
2009-05-04 15:45:00,28.66,28.7,28.63,28.69,57100.0,24.0169,24.0505,23.9918,24.0421,57100.0
2009-05-04 15:50:00,28.69,28.84,28.68,28.84,102100.0,24.0421,24.1678,24.0337,24.1678,102100.0
2009-05-04 15:55:00,28.83,28.95,28.81,28.93,236700.0,24.1594,24.26,24.1426,24.2432,236700.0
2009-05-05 09:30:00,28.76,28.95,28.49,28.88,11200.0,24.1007,24.26,23.8745,24.2013,11200.0
2009-05-05 09:35:00,28.9,28.94,28.81,28.88,13200.0,24.2181,24.2516,24.1426,24.2013,13200.0
2009-05-05 09:40:00,28.91,28.93,28.78,28.82,28000.0,24.2264,24.2432,24.1175,24.151,28000.0
2009-05-05 09:45:00,28.81,28.82,28.68,28.79,15500.0,24.1426,24.151,24.0337,24.1259,15500.0
2009-05-05 09:50:00,28.78,28.91,28.78,28.91,8000.0,24.1175,24.2264,24.1175,24.2264,8000.0
2009-05-05 09:55:00,28.92,29.05,28.92,28.96,11500.0,24.2348,24.3438,24.2348,24.2683,11500.0
2009-05-05 10:00:00,28.97,29.02,28.85,28.87,11100.0,24.2767,24.3186,24.1762,24.1929,11100.0
2009-05-05 10:05:00,28.91,28.98,28.78,28.81,13000.0,24.2264,24.2851,24.1175,24.1426,13000.0
2009-05-05 10:10:00,28.8,28.93,28.8,28.88,8900.0,24.1343,24.2432,24.1343,24.2013,8900.0
2009-05-05 10:15:00,28.87,28.94,28.81,28.82,11800.0,24.1929,24.2516,24.1426,24.151,11800.0
2009-05-05 10:20:00,28.82,28.85,28.72,28.74,19400.0,24.151,24.1762,24.0672,24.084,19400.0
2009-05-05 10:25:00,28.74,28.82,28.71,28.78,11000.0,24.084,24.151,24.0588,24.1175,11000.0
2009-05-05 10:30:00,28.77,28.78,28.68,28.72,11100.0,24.1091,24.1175,24.0337,24.0672,11100.0
2009-05-05 10:35:00,28.72,28.73,28.61,28.66,15700.0,24.0672,24.0756,23.975,24.0169,15700.0
2009-05-05 10:40:00,28.66,28.69,28.6,28.6,16700.0,24.0169,24.0421,23.9667,23.9667,16700.0
2009-05-05 10:45:00,28.61,28.61,28.58,28.58,20100.0,23.975,23.975,23.9499,23.9499,20100.0
2009-05-05 10:50:00,28.58,28.61,28.58,28.6,15400.0,23.9499,23.975,23.9499,23.9667,15400.0
2009-05-05 10:55:00,28.6,28.61,28.59,28.59,22000.0,23.9667,23.975,23.9583,23.9583,22000.0
2009-05-05 11:00:00,28.59,28.6,28.56,28.57,22200.0,23.9583,23.9667,23.9331,23.9415,22200.0
2009-05-05 11:05:00,28.57,28.57,28.56,28.57,17900.0,23.9415,23.9415,23.9331,23.9415,17900.0
2009-05-05 11:10:00,28.56,28.56,28.54,28.55,15500.0,23.9331,23.9331,23.9164,23.9248,15500.0
2009-05-05 11:15:00,28.55,28.56,28.54,28.56,15200.0,23.9248,23.9331,23.9164,23.9331,15200.0
2009-05-05 11:20:00,28.56,28.57,28.52,28.56,11700.0,23.9331,23.9415,23.8996,23.9331,11700.0
2009-05-05 11:25:00,28.56,28.58,28.55,28.57,9400.0,23.9331,23.9499,23.9248,23.9415,9400.0
2009-05-05 11:30:00,28.57,28.65,28.57,28.65,9700.0,23.9415,24.0086,23.9415,24.0086,9700.0
2009-05-05 11:35:00,28.63,28.71,28.63,28.65,19800.0,23.9918,24.0588,23.9918,24.0086,19800.0
2009-05-05 11:40:00,28.65,28.71,28.65,28.7,7100.0,24.0086,24.0588,24.0086,24.0505,7100.0
2009-05-05 11:45:00,28.71,28.77,28.69,28.74,10100.0,24.0588,24.1091,24.0421,24.084,10100.0
2009-05-05 11:50:00,28.76,28.78,28.74,28.76,17200.0,24.1007,24.1175,24.084,24.1007,17200.0
2009-05-05 11:55:00,28.76,28.82,28.75,28.81,20900.0,24.1007,24.151,24.0924,24.1426,20900.0
2009-05-05 12:00:00,28.81,28.81,28.8,28.81,4800.0,24.1426,24.1426,24.1343,24.1426,4800.0
2009-05-05 12:05:00,28.81,28.84,28.8,28.83,6900.0,24.1426,24.1678,24.1343,24.1594,6900.0
2009-05-05 12:10:00,28.84,28.84,28.8,28.81,5700.0,24.1678,24.1678,24.1343,24.1426,5700.0
2009-05-05 12:15:00,28.81,28.83,28.8,28.81,7200.0,24.1426,24.1594,24.1343,24.1426,7200.0
2009-05-05 12:20:00,28.81,28.81,28.76,28.77,9900.0,24.1426,24.1426,24.1007,24.1091,9900.0
2009-05-05 12:25:00,28.76,28.76,28.75,28.75,7200.0,24.1007,24.1007,24.0924,24.0924,7200.0
2009-05-05 12:30:00,28.75,28.76,28.75,28.75,9500.0,24.0924,24.1007,24.0924,24.0924,9500.0
2009-05-05 12:35:00,28.75,28.76,28.75,28.76,7200.0,24.0924,24.1007,24.0924,24.1007,7200.0
2009-05-05 12:40:00,28.75,28.76,28.71,28.72,6600.0,24.0924,24.1007,24.0588,24.0672,6600.0
2009-05-05 12:45:00,28.72,28.74,28.7,28.74,6600.0,24.0672,24.084,24.0505,24.084,6600.0
2009-05-05 12:50:00,28.73,28.74,28.69,28.71,14400.0,24.0756,24.084,24.0421,24.0588,14400.0
2009-05-05 12:55:00,28.72,28.74,28.71,28.71,3700.0,24.0672,24.084,24.0588,24.0588,3700.0
2009-05-05 13:00:00,28.72,28.75,28.7,28.75,3900.0,24.0672,24.0924,24.0505,24.0924,3900.0
2009-05-05 13:05:00,28.75,28.8,28.75,28.77,5100.0,24.0924,24.1343,24.0924,24.1091,5100.0
2009-05-05 13:10:00,28.78,28.81,28.77,28.8,14400.0,24.1175,24.1426,24.1091,24.1343,14400.0
2009-05-05 13:15:00,28.79,28.8,28.76,28.8,6400.0,24.1259,24.1343,24.1007,24.1343,6400.0
2009-05-05 13:20:00,28.81,28.81,28.75,28.76,7000.0,24.1426,24.1426,24.0924,24.1007,7000.0
2009-05-05 13:25:00,28.75,28.78,28.75,28.76,8000.0,24.0924,24.1175,24.0924,24.1007,8000.0
2009-05-05 13:30:00,28.78,28.78,28.75,28.77,4800.0,24.1175,24.1175,24.0924,24.1091,4800.0
2009-05-05 13:35:00,28.77,28.83,28.77,28.82,5800.0,24.1091,24.1594,24.1091,24.151,5800.0
2009-05-05 13:40:00,28.81,28.83,28.8,28.8,7700.0,24.1426,24.1594,24.1343,24.1343,7700.0
2009-05-05 13:45:00,28.8,28.81,28.76,28.8,10400.0,24.1343,24.1426,24.1007,24.1343,10400.0
2009-05-05 13:50:00,28.81,28.89,28.81,28.87,14200.0,24.1426,24.2097,24.1426,24.1929,14200.0
2009-05-05 13:55:00,28.86,28.89,28.85,28.89,7200.0,24.1845,24.2097,24.1762,24.2097,7200.0
2009-05-05 14:00:00,28.88,28.91,28.88,28.88,6400.0,24.2013,24.2264,24.2013,24.2013,6400.0
2009-05-05 14:05:00,28.88,28.9,28.87,28.9,11800.0,24.2013,24.2181,24.1929,24.2181,11800.0
2009-05-05 14:10:00,28.9,28.93,28.88,28.91,7500.0,24.2181,24.2432,24.2013,24.2264,7500.0
2009-05-05 14:15:00,28.91,28.91,28.87,28.89,5200.0,24.2264,24.2264,24.1929,24.2097,5200.0
2009-05-05 14:20:00,28.87,28.88,28.78,28.79,13100.0,24.1929,24.2013,24.1175,24.1259,13100.0
2009-05-05 14:25:00,28.79,28.8,28.75,28.77,18000.0,24.1259,24.1343,24.0924,24.1091,18000.0
2009-05-05 14:30:00,28.77,28.81,28.75,28.81,9600.0,24.1091,24.1426,24.0924,24.1426,9600.0
2009-05-05 14:35:00,28.81,28.84,28.81,28.83,10100.0,24.1426,24.1678,24.1426,24.1594,10100.0
2009-05-05 14:40:00,28.83,28.84,28.8,28.82,11700.0,24.1594,24.1678,24.1343,24.151,11700.0
2009-05-05 14:45:00,28.82,28.89,28.8,28.88,7000.0,24.151,24.2097,24.1343,24.2013,7000.0
2009-05-05 14:50:00,28.89,28.93,28.87,28.89,6900.0,24.2097,24.2432,24.1929,24.2097,6900.0
2009-05-05 14:55:00,28.88,28.92,28.88,28.88,8100.0,24.2013,24.2348,24.2013,24.2013,8100.0
2009-05-05 15:00:00,28.87,28.91,28.85,28.9,9600.0,24.1929,24.2264,24.1762,24.2181,9600.0
2009-05-05 15:05:00,28.9,28.97,28.89,28.92,15900.0,24.2181,24.2767,24.2097,24.2348,15900.0
2009-05-05 15:10:00,28.92,28.94,28.88,28.9,10900.0,24.2348,24.2516,24.2013,24.2181,10900.0
2009-05-05 15:15:00,28.91,28.94,28.9,28.94,9500.0,24.2264,24.2516,24.2181,24.2516,9500.0
2009-05-05 15:20:00,28.94,28.95,28.88,28.9,9900.0,24.2516,24.26,24.2013,24.2181,9900.0
2009-05-05 15:25:00,28.9,28.98,28.9,28.96,16300.0,24.2181,24.2851,24.2181,24.2683,16300.0
2009-05-05 15:30:00,28.97,29.01,28.95,29.0,22200.0,24.2767,24.3102,24.26,24.3019,22200.0
2009-05-05 15:35:00,29.0,29.03,28.93,28.95,22800.0,24.3019,24.327,24.2432,24.26,22800.0
2009-05-05 15:40:00,28.95,29.01,28.95,28.98,20800.0,24.26,24.3102,24.26,24.2851,20800.0
2009-05-05 15:45:00,28.98,29.06,28.97,29.0,24700.0,24.2851,24.3521,24.2767,24.3019,24700.0
2009-05-05 15:50:00,29.02,29.04,28.96,28.97,31500.0,24.3186,24.3354,24.2683,24.2767,31500.0
2009-05-05 15:55:00,28.97,28.97,28.9,28.94,104000.0,24.2767,24.2767,24.2181,24.2516,104000.0
2009-05-06 09:30:00,28.9,29.09,28.61,28.62,24300.0,24.2181,24.3773,23.975,23.9834,24300.0
2009-05-06 09:35:00,28.65,28.77,28.57,28.64,22800.0,24.0086,24.1091,23.9415,24.0002,22800.0
2009-05-06 09:40:00,28.63,28.7,28.61,28.66,14800.0,23.9918,24.0505,23.975,24.0169,14800.0
2009-05-06 09:45:00,28.68,28.68,28.57,28.67,15200.0,24.0337,24.0337,23.9415,24.0253,15200.0
2009-05-06 09:50:00,28.68,28.69,28.62,28.66,15900.0,24.0337,24.0421,23.9834,24.0169,15900.0
2009-05-06 09:55:00,28.68,28.74,28.66,28.67,14700.0,24.0337,24.084,24.0169,24.0253,14700.0
2009-05-06 10:00:00,28.66,28.69,28.49,28.52,18200.0,24.0169,24.0421,23.8745,23.8996,18200.0
2009-05-06 10:05:00,28.51,28.54,28.43,28.53,11800.0,23.8912,23.9164,23.8242,23.908,11800.0
2009-05-06 10:10:00,28.52,28.61,28.51,28.55,8100.0,23.8996,23.975,23.8912,23.9248,8100.0
2009-05-06 10:15:00,28.55,28.63,28.54,28.57,11900.0,23.9248,23.9918,23.9164,23.9415,11900.0
2009-05-06 10:20:00,28.58,28.59,28.51,28.52,10100.0,23.9499,23.9583,23.8912,23.8996,10100.0
2009-05-06 10:25:00,28.51,28.56,28.5,28.5,19900.0,23.8912,23.9331,23.8829,23.8829,19900.0
2009-05-06 10:30:00,28.5,28.56,28.45,28.55,35000.0,23.8829,23.9331,23.841,23.9248,35000.0
2009-05-06 10:35:00,28.55,28.61,28.51,28.51,15300.0,23.9248,23.975,23.8912,23.8912,15300.0
2009-05-06 10:40:00,28.51,28.54,28.45,28.47,12900.0,23.8912,23.9164,23.841,23.8577,12900.0
2009-05-06 10:45:00,28.48,28.52,28.45,28.47,6000.0,23.8661,23.8996,23.841,23.8577,6000.0
2009-05-06 10:50:00,28.47,28.5,28.41,28.41,31500.0,23.8577,23.8829,23.8074,23.8074,31500.0
2009-05-06 10:55:00,28.41,28.58,28.4,28.49,33200.0,23.8074,23.9499,23.7991,23.8745,33200.0
2009-05-06 11:00:00,28.48,28.48,28.44,28.45,13300.0,23.8661,23.8661,23.8326,23.841,13300.0
2009-05-06 11:05:00,28.45,28.47,28.4,28.44,23300.0,23.841,23.8577,23.7991,23.8326,23300.0
2009-05-06 11:10:00,28.44,28.49,28.4,28.4,13200.0,23.8326,23.8745,23.7991,23.7991,13200.0
2009-05-06 11:15:00,28.4,28.43,28.4,28.41,13400.0,23.7991,23.8242,23.7991,23.8074,13400.0
2009-05-06 11:20:00,28.41,28.47,28.39,28.47,21000.0,23.8074,23.8577,23.7907,23.8577,21000.0
2009-05-06 11:25:00,28.48,28.5,28.44,28.49,9300.0,23.8661,23.8829,23.8326,23.8745,9300.0
2009-05-06 11:30:00,28.49,28.53,28.48,28.51,9700.0,23.8745,23.908,23.8661,23.8912,9700.0
2009-05-06 11:35:00,28.51,28.6,28.5,28.55,5400.0,23.8912,23.9667,23.8829,23.9248,5400.0
2009-05-06 11:40:00,28.54,28.56,28.52,28.53,7300.0,23.9164,23.9331,23.8996,23.908,7300.0
2009-05-06 11:45:00,28.53,28.53,28.5,28.51,3100.0,23.908,23.908,23.8829,23.8912,3100.0
2009-05-06 11:50:00,28.51,28.53,28.5,28.5,7100.0,23.8912,23.908,23.8829,23.8829,7100.0
2009-05-06 11:55:00,28.5,28.56,28.5,28.55,15300.0,23.8829,23.9331,23.8829,23.9248,15300.0
2009-05-06 12:00:00,28.56,28.68,28.55,28.66,17600.0,23.9331,24.0337,23.9248,24.0169,17600.0
2009-05-06 12:05:00,28.66,28.7,28.65,28.7,7600.0,24.0169,24.0505,24.0086,24.0505,7600.0
2009-05-06 12:10:00,28.71,28.75,28.71,28.74,7700.0,24.0588,24.0924,24.0588,24.084,7700.0
2009-05-06 12:15:00,28.74,28.77,28.74,28.77,18400.0,24.084,24.1091,24.084,24.1091,18400.0
2009-05-06 12:20:00,28.77,28.78,28.74,28.75,12500.0,24.1091,24.1175,24.084,24.0924,12500.0
2009-05-06 12:25:00,28.76,28.78,28.73,28.77,9200.0,24.1007,24.1175,24.0756,24.1091,9200.0
2009-05-06 12:30:00,28.78,28.78,28.71,28.71,6400.0,24.1175,24.1175,24.0588,24.0588,6400.0
2009-05-06 12:35:00,28.71,28.72,28.64,28.64,13400.0,24.0588,24.0672,24.0002,24.0002,13400.0
2009-05-06 12:40:00,28.64,28.66,28.64,28.65,10600.0,24.0002,24.0169,24.0002,24.0086,10600.0
2009-05-06 12:45:00,28.65,28.67,28.65,28.66,10600.0,24.0086,24.0253,24.0086,24.0169,10600.0
2009-05-06 12:50:00,28.66,28.67,28.65,28.65,7000.0,24.0169,24.0253,24.0086,24.0086,7000.0
2009-05-06 12:55:00,28.65,28.66,28.6,28.6,12900.0,24.0086,24.0169,23.9667,23.9667,12900.0
2009-05-06 13:00:00,28.6,28.6,28.54,28.56,11000.0,23.9667,23.9667,23.9164,23.9331,11000.0
2009-05-06 13:05:00,28.55,28.63,28.54,28.54,20500.0,23.9248,23.9918,23.9164,23.9164,20500.0
2009-05-06 13:10:00,28.54,28.54,28.49,28.53,7000.0,23.9164,23.9164,23.8745,23.908,7000.0
2009-05-06 13:15:00,28.53,28.54,28.52,28.53,3600.0,23.908,23.9164,23.8996,23.908,3600.0
2009-05-06 13:20:00,28.53,28.63,28.53,28.56,13900.0,23.908,23.9918,23.908,23.9331,13900.0
2009-05-06 13:25:00,28.56,28.58,28.55,28.55,11400.0,23.9331,23.9499,23.9248,23.9248,11400.0
2009-05-06 13:30:00,28.55,28.59,28.48,28.57,13400.0,23.9248,23.9583,23.8661,23.9415,13400.0
2009-05-06 13:35:00,28.59,28.61,28.54,28.54,8000.0,23.9583,23.975,23.9164,23.9164,8000.0
2009-05-06 13:40:00,28.52,28.54,28.5,28.53,10100.0,23.8996,23.9164,23.8829,23.908,10100.0
2009-05-06 13:45:00,28.53,28.53,28.5,28.52,18300.0,23.908,23.908,23.8829,23.8996,18300.0
2009-05-06 13:50:00,28.51,28.64,28.5,28.62,12700.0,23.8912,24.0002,23.8829,23.9834,12700.0
2009-05-06 13:55:00,28.62,28.7,28.61,28.7,8300.0,23.9834,24.0505,23.975,24.0505,8300.0
2009-05-06 14:00:00,28.7,28.75,28.68,28.7,8100.0,24.0505,24.0924,24.0337,24.0505,8100.0
2009-05-06 14:05:00,28.7,28.72,28.7,28.72,10600.0,24.0505,24.0672,24.0505,24.0672,10600.0
2009-05-06 14:10:00,28.73,28.73,28.67,28.67,16900.0,24.0756,24.0756,24.0253,24.0253,16900.0
2009-05-06 14:15:00,28.68,28.71,28.65,28.68,14500.0,24.0337,24.0588,24.0086,24.0337,14500.0
2009-05-06 14:20:00,28.69,28.81,28.68,28.81,24400.0,24.0421,24.1426,24.0337,24.1426,24400.0
2009-05-06 14:25:00,28.82,28.84,28.8,28.83,19500.0,24.151,24.1678,24.1343,24.1594,19500.0
2009-05-06 14:30:00,28.83,28.86,28.8,28.8,13100.0,24.1594,24.1845,24.1343,24.1343,13100.0
2009-05-06 14:35:00,28.8,28.83,28.8,28.81,12900.0,24.1343,24.1594,24.1343,24.1426,12900.0
2009-05-06 14:40:00,28.8,28.82,28.79,28.8,36700.0,24.1343,24.151,24.1259,24.1343,36700.0
2009-05-06 14:45:00,28.8,28.87,28.8,28.84,16200.0,24.1343,24.1929,24.1343,24.1678,16200.0
2009-05-06 14:50:00,28.84,28.87,28.8,28.82,13000.0,24.1678,24.1929,24.1343,24.151,13000.0
2009-05-06 14:55:00,28.82,28.84,28.74,28.76,26000.0,24.151,24.1678,24.084,24.1007,26000.0
2009-05-06 15:00:00,28.77,28.81,28.75,28.78,28100.0,24.1091,24.1426,24.0924,24.1175,28100.0
2009-05-06 15:05:00,28.78,28.8,28.75,28.8,20400.0,24.1175,24.1343,24.0924,24.1343,20400.0
2009-05-06 15:10:00,28.8,28.81,28.72,28.74,19500.0,24.1343,24.1426,24.0672,24.084,19500.0
2009-05-06 15:15:00,28.73,28.76,28.7,28.74,13200.0,24.0756,24.1007,24.0505,24.084,13200.0
2009-05-06 15:20:00,28.74,28.77,28.7,28.7,28200.0,24.084,24.1091,24.0505,24.0505,28200.0
2009-05-06 15:25:00,28.7,28.74,28.66,28.71,39000.0,24.0505,24.084,24.0169,24.0588,39000.0
2009-05-06 15:30:00,28.71,28.79,28.68,28.76,25500.0,24.0588,24.1259,24.0337,24.1007,25500.0
2009-05-06 15:35:00,28.75,28.76,28.65,28.69,35800.0,24.0924,24.1007,24.0086,24.0421,35800.0
2009-05-06 15:40:00,28.7,28.86,28.7,28.81,85100.0,24.0505,24.1845,24.0505,24.1426,85100.0
2009-05-06 15:45:00,28.8,28.9,28.79,28.9,44900.0,24.1343,24.2181,24.1259,24.2181,44900.0
2009-05-06 15:50:00,28.9,28.94,28.82,28.84,87200.0,24.2181,24.2516,24.151,24.1678,87200.0
2009-05-06 15:55:00,28.85,28.95,28.82,28.92,166900.0,24.1762,24.26,24.151,24.2348,166900.0
2009-05-07 09:30:00,29.25,29.28,28.62,28.72,18000.0,24.5114,24.5365,23.9834,24.0672,18000.0
2009-05-07 09:35:00,28.71,29.01,28.71,28.91,25700.0,24.0588,24.3102,24.0588,24.2264,25700.0
2009-05-07 09:40:00,28.89,28.95,28.8,28.89,16000.0,24.2097,24.26,24.1343,24.2097,16000.0
2009-05-07 09:45:00,28.87,28.9,28.66,28.66,28300.0,24.1929,24.2181,24.0169,24.0169,28300.0
2009-05-07 09:50:00,28.62,28.73,28.58,28.64,13600.0,23.9834,24.0756,23.9499,24.0002,13600.0
2009-05-07 09:55:00,28.64,28.8,28.61,28.64,14900.0,24.0002,24.1343,23.975,24.0002,14900.0
2009-05-07 10:00:00,28.64,28.72,28.54,28.55,12000.0,24.0002,24.0672,23.9164,23.9248,12000.0
2009-05-07 10:05:00,28.55,28.56,28.46,28.55,12300.0,23.9248,23.9331,23.8493,23.9248,12300.0
2009-05-07 10:10:00,28.57,28.57,28.46,28.52,5900.0,23.9415,23.9415,23.8493,23.8996,5900.0
2009-05-07 10:15:00,28.5,28.68,28.48,28.66,4300.0,23.8829,24.0337,23.8661,24.0169,4300.0
2009-05-07 10:20:00,28.66,28.66,28.42,28.42,8400.0,24.0169,24.0169,23.8158,23.8158,8400.0
2009-05-07 10:25:00,28.41,28.44,28.4,28.42,10900.0,23.8074,23.8326,23.7991,23.8158,10900.0
2009-05-07 10:30:00,28.42,28.44,28.4,28.41,10300.0,23.8158,23.8326,23.7991,23.8074,10300.0
2009-05-07 10:35:00,28.4,28.53,28.39,28.53,11400.0,23.7991,23.908,23.7907,23.908,11400.0
2009-05-07 10:40:00,28.56,28.57,28.52,28.53,3900.0,23.9331,23.9415,23.8996,23.908,3900.0
2009-05-07 10:45:00,28.5,28.54,28.49,28.54,6400.0,23.8829,23.9164,23.8745,23.9164,6400.0
2009-05-07 10:50:00,28.55,28.56,28.5,28.55,6300.0,23.9248,23.9331,23.8829,23.9248,6300.0
2009-05-07 10:55:00,28.55,28.55,28.45,28.45,8000.0,23.9248,23.9248,23.841,23.841,8000.0
2009-05-07 11:00:00,28.45,28.46,28.4,28.4,6500.0,23.841,23.8493,23.7991,23.7991,6500.0
2009-05-07 11:05:00,28.4,28.45,28.4,28.41,5800.0,23.7991,23.841,23.7991,23.8074,5800.0
2009-05-07 11:10:00,28.41,28.44,28.39,28.39,14000.0,23.8074,23.8326,23.7907,23.7907,14000.0
2009-05-07 11:15:00,28.4,28.53,28.4,28.46,15100.0,23.7991,23.908,23.7991,23.8493,15100.0
2009-05-07 11:20:00,28.46,28.53,28.46,28.52,13200.0,23.8493,23.908,23.8493,23.8996,13200.0
2009-05-07 11:25:00,28.52,28.6,28.52,28.6,7400.0,23.8996,23.9667,23.8996,23.9667,7400.0
2009-05-07 11:30:00,28.59,28.6,28.52,28.57,5400.0,23.9583,23.9667,23.8996,23.9415,5400.0
2009-05-07 11:35:00,28.58,28.63,28.57,28.58,10800.0,23.9499,23.9918,23.9415,23.9499,10800.0
2009-05-07 11:40:00,28.59,28.61,28.55,28.56,11100.0,23.9583,23.975,23.9248,23.9331,11100.0
2009-05-07 11:45:00,28.56,28.56,28.52,28.52,4600.0,23.9331,23.9331,23.8996,23.8996,4600.0
2009-05-07 11:50:00,28.54,28.66,28.54,28.65,5900.0,23.9164,24.0169,23.9164,24.0086,5900.0
2009-05-07 11:55:00,28.65,28.65,28.59,28.61,3700.0,24.0086,24.0086,23.9583,23.975,3700.0
2009-05-07 12:00:00,28.62,28.62,28.56,28.59,5900.0,23.9834,23.9834,23.9331,23.9583,5900.0
2009-05-07 12:05:00,28.59,28.59,28.56,28.58,1900.0,23.9583,23.9583,23.9331,23.9499,1900.0
2009-05-07 12:10:00,28.58,28.62,28.55,28.58,8600.0,23.9499,23.9834,23.9248,23.9499,8600.0
2009-05-07 12:15:00,28.58,28.58,28.57,28.58,1500.0,23.9499,23.9499,23.9415,23.9499,1500.0
2009-05-07 12:20:00,28.57,28.61,28.54,28.6,9700.0,23.9415,23.975,23.9164,23.9667,9700.0
2009-05-07 12:25:00,28.6,28.61,28.57,28.59,10000.0,23.9667,23.975,23.9415,23.9583,10000.0
2009-05-07 12:30:00,28.58,28.63,28.58,28.63,4000.0,23.9499,23.9918,23.9499,23.9918,4000.0
2009-05-07 12:35:00,28.64,28.67,28.63,28.65,8100.0,24.0002,24.0253,23.9918,24.0086,8100.0
2009-05-07 12:40:00,28.66,28.77,28.65,28.75,12600.0,24.0169,24.1091,24.0086,24.0924,12600.0
2009-05-07 12:45:00,28.75,28.75,28.69,28.72,5100.0,24.0924,24.0924,24.0421,24.0672,5100.0
2009-05-07 12:50:00,28.73,28.73,28.71,28.72,6000.0,24.0756,24.0756,24.0588,24.0672,6000.0
2009-05-07 12:55:00,28.72,28.75,28.72,28.75,2100.0,24.0672,24.0924,24.0672,24.0924,2100.0
2009-05-07 13:00:00,28.75,28.77,28.65,28.65,12000.0,24.0924,24.1091,24.0086,24.0086,12000.0
2009-05-07 13:05:00,28.66,28.72,28.64,28.72,13900.0,24.0169,24.0672,24.0002,24.0672,13900.0
2009-05-07 13:10:00,28.72,28.74,28.67,28.67,18300.0,24.0672,24.084,24.0253,24.0253,18300.0
2009-05-07 13:15:00,28.68,28.69,28.64,28.68,14200.0,24.0337,24.0421,24.0002,24.0337,14200.0
2009-05-07 13:20:00,28.68,28.73,28.68,28.69,15000.0,24.0337,24.0756,24.0337,24.0421,15000.0
2009-05-07 13:25:00,28.7,28.73,28.67,28.67,6200.0,24.0505,24.0756,24.0253,24.0253,6200.0
2009-05-07 13:30:00,28.68,28.69,28.6,28.67,13200.0,24.0337,24.0421,23.9667,24.0253,13200.0
2009-05-07 13:35:00,28.66,28.7,28.62,28.63,14200.0,24.0169,24.0505,23.9834,23.9918,14200.0
2009-05-07 13:40:00,28.63,28.63,28.54,28.61,9500.0,23.9918,23.9918,23.9164,23.975,9500.0
2009-05-07 13:45:00,28.61,28.63,28.6,28.61,9000.0,23.975,23.9918,23.9667,23.975,9000.0
2009-05-07 13:50:00,28.61,28.63,28.57,28.62,9600.0,23.975,23.9918,23.9415,23.9834,9600.0
2009-05-07 13:55:00,28.61,28.68,28.59,28.65,10800.0,23.975,24.0337,23.9583,24.0086,10800.0
2009-05-07 14:00:00,28.66,28.66,28.62,28.64,7400.0,24.0169,24.0169,23.9834,24.0002,7400.0
2009-05-07 14:05:00,28.64,28.7,28.64,28.65,11900.0,24.0002,24.0505,24.0002,24.0086,11900.0
2009-05-07 14:10:00,28.64,28.64,28.55,28.6,7800.0,24.0002,24.0002,23.9248,23.9667,7800.0
2009-05-07 14:15:00,28.59,28.62,28.58,28.6,9200.0,23.9583,23.9834,23.9499,23.9667,9200.0
2009-05-07 14:20:00,28.6,28.62,28.59,28.6,7500.0,23.9667,23.9834,23.9583,23.9667,7500.0
2009-05-07 14:25:00,28.6,28.65,28.59,28.64,7200.0,23.9667,24.0086,23.9583,24.0002,7200.0
2009-05-07 14:30:00,28.64,28.64,28.57,28.57,13500.0,24.0002,24.0002,23.9415,23.9415,13500.0
2009-05-07 14:35:00,28.56,28.59,28.49,28.51,16700.0,23.9331,23.9583,23.8745,23.8912,16700.0
2009-05-07 14:40:00,28.51,28.51,28.47,28.49,8100.0,23.8912,23.8912,23.8577,23.8745,8100.0
2009-05-07 14:45:00,28.49,28.53,28.48,28.53,10000.0,23.8745,23.908,23.8661,23.908,10000.0
2009-05-07 14:50:00,28.53,28.56,28.45,28.45,16000.0,23.908,23.9331,23.841,23.841,16000.0
2009-05-07 14:55:00,28.45,28.53,28.44,28.51,17600.0,23.841,23.908,23.8326,23.8912,17600.0
2009-05-07 15:00:00,28.51,28.58,28.48,28.55,24700.0,23.8912,23.9499,23.8661,23.9248,24700.0
2009-05-07 15:05:00,28.53,28.54,28.47,28.53,24800.0,23.908,23.9164,23.8577,23.908,24800.0
2009-05-07 15:10:00,28.52,28.52,28.46,28.46,15700.0,23.8996,23.8996,23.8493,23.8493,15700.0
2009-05-07 15:15:00,28.48,28.52,28.48,28.52,19100.0,23.8661,23.8996,23.8661,23.8996,19100.0
2009-05-07 15:20:00,28.5,28.56,28.47,28.52,29200.0,23.8829,23.9331,23.8577,23.8996,29200.0
2009-05-07 15:25:00,28.51,28.56,28.47,28.54,23100.0,23.8912,23.9331,23.8577,23.9164,23100.0
2009-05-07 15:30:00,28.51,28.52,28.31,28.34,40000.0,23.8912,23.8996,23.7236,23.7488,40000.0
2009-05-07 15:35:00,28.34,28.52,28.34,28.52,30400.0,23.7488,23.8996,23.7488,23.8996,30400.0
2009-05-07 15:40:00,28.51,28.56,28.46,28.54,71500.0,23.8912,23.9331,23.8493,23.9164,71500.0
2009-05-07 15:45:00,28.54,28.62,28.54,28.6,43600.0,23.9164,23.9834,23.9164,23.9667,43600.0
2009-05-07 15:50:00,28.6,28.61,28.49,28.57,48100.0,23.9667,23.975,23.8745,23.9415,48100.0
2009-05-07 15:55:00,28.58,28.63,28.5,28.56,126600.0,23.9499,23.9918,23.8829,23.9331,126600.0
2009-05-08 09:30:00,28.94,29.18,28.51,28.94,18500.0,24.2516,24.4527,23.8912,24.2516,18500.0
2009-05-08 09:35:00,28.94,29.15,28.85,29.15,20000.0,24.2516,24.4276,24.1762,24.4276,20000.0
2009-05-08 09:40:00,29.17,29.23,29.07,29.2,17300.0,24.4443,24.4946,24.3605,24.4695,17300.0
2009-05-08 09:45:00,29.18,29.46,29.18,29.37,21800.0,24.4527,24.6873,24.4527,24.6119,21800.0
2009-05-08 09:50:00,29.33,29.34,29.23,29.25,24600.0,24.5784,24.5868,24.4946,24.5114,24600.0
2009-05-08 09:55:00,29.27,29.38,29.25,29.33,27900.0,24.5281,24.6203,24.5114,24.5784,27900.0
2009-05-08 10:00:00,29.33,29.33,29.19,29.25,18000.0,24.5784,24.5784,24.4611,24.5114,18000.0
2009-05-08 10:05:00,29.22,29.22,29.07,29.11,13700.0,24.4862,24.4862,24.3605,24.394,13700.0
2009-05-08 10:10:00,29.13,29.14,29.05,29.05,12800.0,24.4108,24.4192,24.3438,24.3438,12800.0
2009-05-08 10:15:00,29.07,29.07,28.83,28.9,20400.0,24.3605,24.3605,24.1594,24.2181,20400.0
2009-05-08 10:20:00,28.94,29.0,28.88,28.98,13400.0,24.2516,24.3019,24.2013,24.2851,13400.0
2009-05-08 10:25:00,28.98,28.99,28.87,28.99,11900.0,24.2851,24.2935,24.1929,24.2935,11900.0
2009-05-08 10:30:00,28.98,28.98,28.86,28.95,19700.0,24.2851,24.2851,24.1845,24.26,19700.0
2009-05-08 10:35:00,28.94,28.95,28.87,28.93,20300.0,24.2516,24.26,24.1929,24.2432,20300.0
2009-05-08 10:40:00,28.93,28.96,28.82,28.82,27100.0,24.2432,24.2683,24.151,24.151,27100.0
2009-05-08 10:45:00,28.82,28.88,28.81,28.81,20900.0,24.151,24.2013,24.1426,24.1426,20900.0
2009-05-08 10:50:00,28.8,28.84,28.73,28.83,14400.0,24.1343,24.1678,24.0756,24.1594,14400.0
2009-05-08 10:55:00,28.84,28.89,28.83,28.86,16200.0,24.1678,24.2097,24.1594,24.1845,16200.0
2009-05-08 11:00:00,28.87,28.97,28.87,28.89,16800.0,24.1929,24.2767,24.1929,24.2097,16800.0
2009-05-08 11:05:00,28.9,28.92,28.88,28.9,5600.0,24.2181,24.2348,24.2013,24.2181,5600.0
2009-05-08 11:10:00,28.89,28.93,28.88,28.88,5300.0,24.2097,24.2432,24.2013,24.2013,5300.0
2009-05-08 11:15:00,28.88,28.97,28.88,28.93,10500.0,24.2013,24.2767,24.2013,24.2432,10500.0
2009-05-08 11:20:00,28.92,28.92,28.82,28.84,6600.0,24.2348,24.2348,24.151,24.1678,6600.0
2009-05-08 11:25:00,28.84,28.9,28.82,28.82,8000.0,24.1678,24.2181,24.151,24.151,8000.0
2009-05-08 11:30:00,28.81,28.84,28.77,28.77,161800.0,24.1426,24.1678,24.1091,24.1091,161800.0
2009-05-08 11:35:00,28.77,28.8,28.68,28.7,15400.0,24.1091,24.1343,24.0337,24.0505,15400.0
2009-05-08 11:40:00,28.71,28.83,28.7,28.79,9100.0,24.0588,24.1594,24.0505,24.1259,9100.0
2009-05-08 11:45:00,28.8,28.85,28.79,28.83,15800.0,24.1343,24.1762,24.1259,24.1594,15800.0
2009-05-08 11:50:00,28.82,28.86,28.82,28.82,11200.0,24.151,24.1845,24.151,24.151,11200.0
2009-05-08 11:55:00,28.82,28.86,28.82,28.86,8300.0,24.151,24.1845,24.151,24.1845,8300.0
2009-05-08 12:00:00,28.86,28.87,28.81,28.82,8400.0,24.1845,24.1929,24.1426,24.151,8400.0
2009-05-08 12:05:00,28.82,28.88,28.8,28.8,18700.0,24.151,24.2013,24.1343,24.1343,18700.0
2009-05-08 12:10:00,28.8,28.86,28.8,28.84,5600.0,24.1343,24.1845,24.1343,24.1678,5600.0
2009-05-08 12:15:00,28.86,28.87,28.81,28.83,21700.0,24.1845,24.1929,24.1426,24.1594,21700.0
2009-05-08 12:20:00,28.82,28.83,28.76,28.77,10300.0,24.151,24.1594,24.1007,24.1091,10300.0
2009-05-08 12:25:00,28.76,28.76,28.72,28.73,9400.0,24.1007,24.1007,24.0672,24.0756,9400.0
2009-05-08 12:30:00,28.72,28.74,28.72,28.73,9600.0,24.0672,24.084,24.0672,24.0756,9600.0
2009-05-08 12:35:00,28.73,28.74,28.69,28.72,8400.0,24.0756,24.084,24.0421,24.0672,8400.0
2009-05-08 12:40:00,28.72,28.78,28.72,28.75,10200.0,24.0672,24.1175,24.0672,24.0924,10200.0
2009-05-08 12:45:00,28.75,28.75,28.65,28.65,12700.0,24.0924,24.0924,24.0086,24.0086,12700.0
2009-05-08 12:50:00,28.65,28.66,28.65,28.66,10800.0,24.0086,24.0169,24.0086,24.0169,10800.0
2009-05-08 12:55:00,28.67,28.8,28.67,28.74,23300.0,24.0253,24.1343,24.0253,24.084,23300.0
2009-05-08 13:00:00,28.74,28.76,28.73,28.74,15500.0,24.084,24.1007,24.0756,24.084,15500.0
2009-05-08 13:05:00,28.73,28.75,28.68,28.74,19900.0,24.0756,24.0924,24.0337,24.084,19900.0
2009-05-08 13:10:00,28.74,28.77,28.71,28.74,8400.0,24.084,24.1091,24.0588,24.084,8400.0
2009-05-08 13:15:00,28.75,28.75,28.72,28.75,10600.0,24.0924,24.0924,24.0672,24.0924,10600.0
2009-05-08 13:20:00,28.75,28.78,28.74,28.74,15200.0,24.0924,24.1175,24.084,24.084,15200.0
2009-05-08 13:25:00,28.73,28.75,28.65,28.65,22900.0,24.0756,24.0924,24.0086,24.0086,22900.0
2009-05-08 13:30:00,28.65,28.65,28.58,28.6,19500.0,24.0086,24.0086,23.9499,23.9667,19500.0
2009-05-08 13:35:00,28.61,28.66,28.61,28.63,10400.0,23.975,24.0169,23.975,23.9918,10400.0
2009-05-08 13:40:00,28.64,28.69,28.64,28.69,19600.0,24.0002,24.0421,24.0002,24.0421,19600.0
2009-05-08 13:45:00,28.69,28.72,28.67,28.69,55400.0,24.0421,24.0672,24.0253,24.0421,55400.0
2009-05-08 13:50:00,28.69,28.7,28.68,28.7,16800.0,24.0421,24.0505,24.0337,24.0505,16800.0
2009-05-08 13:55:00,28.7,28.73,28.68,28.7,24300.0,24.0505,24.0756,24.0337,24.0505,24300.0
2009-05-08 14:00:00,28.7,28.76,28.68,28.7,42900.0,24.0505,24.1007,24.0337,24.0505,42900.0
2009-05-08 14:05:00,28.71,28.75,28.7,28.7,19400.0,24.0588,24.0924,24.0505,24.0505,19400.0
2009-05-08 14:10:00,28.71,28.8,28.71,28.78,14800.0,24.0588,24.1343,24.0588,24.1175,14800.0
2009-05-08 14:15:00,28.79,28.83,28.73,28.78,14900.0,24.1259,24.1594,24.0756,24.1175,14900.0
2009-05-08 14:20:00,28.78,28.82,28.77,28.81,11500.0,24.1175,24.151,24.1091,24.1426,11500.0
2009-05-08 14:25:00,28.82,28.84,28.79,28.82,25700.0,24.151,24.1678,24.1259,24.151,25700.0
2009-05-08 14:30:00,28.82,28.87,28.82,28.86,12500.0,24.151,24.1929,24.151,24.1845,12500.0
2009-05-08 14:35:00,28.87,28.88,28.84,28.87,17200.0,24.1929,24.2013,24.1678,24.1929,17200.0
2009-05-08 14:40:00,28.88,28.91,28.85,28.91,19300.0,24.2013,24.2264,24.1762,24.2264,19300.0
2009-05-08 14:45:00,28.91,28.98,28.9,28.97,40200.0,24.2264,24.2851,24.2181,24.2767,40200.0
2009-05-08 14:50:00,28.97,29.0,28.94,28.98,22200.0,24.2767,24.3019,24.2516,24.2851,22200.0
2009-05-08 14:55:00,28.98,28.99,28.9,28.92,13200.0,24.2851,24.2935,24.2181,24.2348,13200.0
2009-05-08 15:00:00,28.92,28.95,28.87,28.9,18200.0,24.2348,24.26,24.1929,24.2181,18200.0
2009-05-08 15:05:00,28.9,28.9,28.78,28.85,32900.0,24.2181,24.2181,24.1175,24.1762,32900.0
2009-05-08 15:10:00,28.84,28.86,28.8,28.82,12600.0,24.1678,24.1845,24.1343,24.151,12600.0
2009-05-08 15:15:00,28.79,28.81,28.75,28.79,16000.0,24.1259,24.1426,24.0924,24.1259,16000.0
2009-05-08 15:20:00,28.79,28.86,28.79,28.85,18500.0,24.1259,24.1845,24.1259,24.1762,18500.0
2009-05-08 15:25:00,28.85,28.89,28.84,28.84,17500.0,24.1762,24.2097,24.1678,24.1678,17500.0
2009-05-08 15:30:00,28.85,28.9,28.78,28.82,52500.0,24.1762,24.2181,24.1175,24.151,52500.0
2009-05-08 15:35:00,28.81,28.87,28.8,28.8,22300.0,24.1426,24.1929,24.1343,24.1343,22300.0
2009-05-08 15:40:00,28.81,28.96,28.8,28.93,69500.0,24.1426,24.2683,24.1343,24.2432,69500.0
2009-05-08 15:45:00,28.92,28.94,28.89,28.92,47300.0,24.2348,24.2516,24.2097,24.2348,47300.0
2009-05-08 15:50:00,28.92,28.95,28.85,28.9,63900.0,24.2348,24.26,24.1762,24.2181,63900.0
2009-05-08 15:55:00,28.9,29.07,28.89,29.07,185000.0,24.2181,24.3605,24.2097,24.3605,185000.0
2009-05-11 09:30:00,28.42,28.79,28.42,28.79,9000.0,23.8158,24.1259,23.8158,24.1259,9000.0
2009-05-11 09:35:00,28.75,28.79,28.63,28.7,12300.0,24.0924,24.1259,23.9918,24.0505,12300.0
2009-05-11 09:40:00,28.71,28.78,28.57,28.58,14500.0,24.0588,24.1175,23.9415,23.9499,14500.0
2009-05-11 09:45:00,28.58,28.58,28.46,28.51,19400.0,23.9499,23.9499,23.8493,23.8912,19400.0
2009-05-11 09:50:00,28.5,28.68,28.49,28.68,8700.0,23.8829,24.0337,23.8745,24.0337,8700.0
2009-05-11 09:55:00,28.68,28.79,28.67,28.72,26700.0,24.0337,24.1259,24.0253,24.0672,26700.0
2009-05-11 10:00:00,28.7,28.71,28.65,28.7,8300.0,24.0505,24.0588,24.0086,24.0505,8300.0
2009-05-11 10:05:00,28.68,28.69,28.6,28.63,10300.0,24.0337,24.0421,23.9667,23.9918,10300.0
2009-05-11 10:10:00,28.63,28.69,28.6,28.69,12900.0,23.9918,24.0421,23.9667,24.0421,12900.0
2009-05-11 10:15:00,28.68,28.7,28.6,28.69,9900.0,24.0337,24.0505,23.9667,24.0421,9900.0
2009-05-11 10:20:00,28.69,28.75,28.68,28.69,12300.0,24.0421,24.0924,24.0337,24.0421,12300.0
2009-05-11 10:25:00,28.7,28.77,28.69,28.69,11900.0,24.0505,24.1091,24.0421,24.0421,11900.0
2009-05-11 10:30:00,28.67,28.74,28.62,28.73,13900.0,24.0253,24.084,23.9834,24.0756,13900.0
2009-05-11 10:35:00,28.73,28.86,28.73,28.84,14900.0,24.0756,24.1845,24.0756,24.1678,14900.0
2009-05-11 10:40:00,28.83,28.95,28.83,28.9,13000.0,24.1594,24.26,24.1594,24.2181,13000.0
2009-05-11 10:45:00,28.91,28.95,28.9,28.92,10000.0,24.2264,24.26,24.2181,24.2348,10000.0
2009-05-11 10:50:00,28.92,28.93,28.86,28.9,11400.0,24.2348,24.2432,24.1845,24.2181,11400.0
2009-05-11 10:55:00,28.91,28.91,28.82,28.83,14400.0,24.2264,24.2264,24.151,24.1594,14400.0
2009-05-11 11:00:00,28.85,28.89,28.77,28.78,10200.0,24.1762,24.2097,24.1091,24.1175,10200.0
2009-05-11 11:05:00,28.79,28.82,28.78,28.8,7100.0,24.1259,24.151,24.1175,24.1343,7100.0
2009-05-11 11:10:00,28.81,28.83,28.79,28.83,5400.0,24.1426,24.1594,24.1259,24.1594,5400.0
2009-05-11 11:15:00,28.83,28.89,28.83,28.84,5000.0,24.1594,24.2097,24.1594,24.1678,5000.0
2009-05-11 11:20:00,28.85,28.85,28.76,28.78,8000.0,24.1762,24.1762,24.1007,24.1175,8000.0
2009-05-11 11:25:00,28.76,28.76,28.71,28.71,3500.0,24.1007,24.1007,24.0588,24.0588,3500.0
2009-05-11 11:30:00,28.73,28.74,28.66,28.68,11900.0,24.0756,24.084,24.0169,24.0337,11900.0
2009-05-11 11:35:00,28.69,28.71,28.69,28.7,23100.0,24.0421,24.0588,24.0421,24.0505,23100.0
2009-05-11 11:40:00,28.71,28.71,28.66,28.68,9100.0,24.0588,24.0588,24.0169,24.0337,9100.0
2009-05-11 11:45:00,28.68,28.72,28.67,28.7,13000.0,24.0337,24.0672,24.0253,24.0505,13000.0
2009-05-11 11:50:00,28.7,28.72,28.67,28.69,5700.0,24.0505,24.0672,24.0253,24.0421,5700.0
2009-05-11 11:55:00,28.68,28.7,28.65,28.68,5600.0,24.0337,24.0505,24.0086,24.0337,5600.0
2009-05-11 12:00:00,28.66,28.66,28.6,28.62,12800.0,24.0169,24.0169,23.9667,23.9834,12800.0
2009-05-11 12:05:00,28.62,28.68,28.61,28.68,8400.0,23.9834,24.0337,23.975,24.0337,8400.0
2009-05-11 12:10:00,28.68,28.72,28.67,28.7,6400.0,24.0337,24.0672,24.0253,24.0505,6400.0
2009-05-11 12:15:00,28.71,28.8,28.69,28.8,8700.0,24.0588,24.1343,24.0421,24.1343,8700.0
2009-05-11 12:20:00,28.8,28.82,28.8,28.81,4800.0,24.1343,24.151,24.1343,24.1426,4800.0
2009-05-11 12:25:00,28.81,28.85,28.81,28.84,3500.0,24.1426,24.1762,24.1426,24.1678,3500.0
2009-05-11 12:30:00,28.84,28.86,28.82,28.85,6100.0,24.1678,24.1845,24.151,24.1762,6100.0
2009-05-11 12:35:00,28.86,28.92,28.86,28.92,5900.0,24.1845,24.2348,24.1845,24.2348,5900.0
2009-05-11 12:40:00,28.92,28.95,28.92,28.94,11100.0,24.2348,24.26,24.2348,24.2516,11100.0
2009-05-11 12:45:00,28.93,28.95,28.91,28.92,6900.0,24.2432,24.26,24.2264,24.2348,6900.0
2009-05-11 12:50:00,28.92,28.93,28.87,28.88,11100.0,24.2348,24.2432,24.1929,24.2013,11100.0
2009-05-11 12:55:00,28.88,28.89,28.87,28.89,7100.0,24.2013,24.2097,24.1929,24.2097,7100.0
2009-05-11 13:00:00,28.88,28.89,28.81,28.82,9500.0,24.2013,24.2097,24.1426,24.151,9500.0
2009-05-11 13:05:00,28.83,28.84,28.81,28.82,13100.0,24.1594,24.1678,24.1426,24.151,13100.0
2009-05-11 13:10:00,28.82,28.91,28.81,28.91,13400.0,24.151,24.2264,24.1426,24.2264,13400.0
2009-05-11 13:15:00,28.9,28.96,28.89,28.94,11800.0,24.2181,24.2683,24.2097,24.2516,11800.0
2009-05-11 13:20:00,28.93,28.94,28.83,28.85,9400.0,24.2432,24.2516,24.1594,24.1762,9400.0
2009-05-11 13:25:00,28.84,28.84,28.8,28.81,6000.0,24.1678,24.1678,24.1343,24.1426,6000.0
2009-05-11 13:30:00,28.81,28.81,28.77,28.77,12900.0,24.1426,24.1426,24.1091,24.1091,12900.0
2009-05-11 13:35:00,28.77,28.91,28.76,28.89,18200.0,24.1091,24.2264,24.1007,24.2097,18200.0
2009-05-11 13:40:00,28.9,28.9,28.87,28.89,5800.0,24.2181,24.2181,24.1929,24.2097,5800.0
2009-05-11 13:45:00,28.88,28.89,28.85,28.87,3900.0,24.2013,24.2097,24.1762,24.1929,3900.0
2009-05-11 13:50:00,28.87,28.88,28.87,28.87,3900.0,24.1929,24.2013,24.1929,24.1929,3900.0
2009-05-11 13:55:00,28.87,28.88,28.85,28.87,7500.0,24.1929,24.2013,24.1762,24.1929,7500.0
2009-05-11 14:00:00,28.86,28.86,28.8,28.8,7500.0,24.1845,24.1845,24.1343,24.1343,7500.0
2009-05-11 14:05:00,28.8,28.82,28.77,28.78,10000.0,24.1343,24.151,24.1091,24.1175,10000.0
2009-05-11 14:10:00,28.79,28.82,28.79,28.81,11300.0,24.1259,24.151,24.1259,24.1426,11300.0
2009-05-11 14:15:00,28.81,28.84,28.8,28.82,12300.0,24.1426,24.1678,24.1343,24.151,12300.0
2009-05-11 14:20:00,28.82,28.84,28.79,28.81,14400.0,24.151,24.1678,24.1259,24.1426,14400.0
2009-05-11 14:25:00,28.8,28.86,28.78,28.86,11700.0,24.1343,24.1845,24.1175,24.1845,11700.0
2009-05-11 14:30:00,28.86,28.93,28.85,28.9,13300.0,24.1845,24.2432,24.1762,24.2181,13300.0
2009-05-11 14:35:00,28.89,28.92,28.85,28.86,13900.0,24.2097,24.2348,24.1762,24.1845,13900.0
2009-05-11 14:40:00,28.86,28.89,28.84,28.88,9000.0,24.1845,24.2097,24.1678,24.2013,9000.0
2009-05-11 14:45:00,28.87,28.89,28.85,28.89,8000.0,24.1929,24.2097,24.1762,24.2097,8000.0
2009-05-11 14:50:00,28.9,28.93,28.86,28.86,12100.0,24.2181,24.2432,24.1845,24.1845,12100.0
2009-05-11 14:55:00,28.87,28.87,28.84,28.85,10600.0,24.1929,24.1929,24.1678,24.1762,10600.0
2009-05-11 15:00:00,28.85,28.87,28.81,28.82,19300.0,24.1762,24.1929,24.1426,24.151,19300.0
2009-05-11 15:05:00,28.81,28.83,28.79,28.8,12700.0,24.1426,24.1594,24.1259,24.1343,12700.0
2009-05-11 15:10:00,28.81,28.84,28.78,28.81,12800.0,24.1426,24.1678,24.1175,24.1426,12800.0
2009-05-11 15:15:00,28.81,28.82,28.75,28.79,19600.0,24.1426,24.151,24.0924,24.1259,19600.0
2009-05-11 15:20:00,28.79,28.8,28.69,28.69,20100.0,24.1259,24.1343,24.0421,24.0421,20100.0
2009-05-11 15:25:00,28.7,28.78,28.7,28.76,18800.0,24.0505,24.1175,24.0505,24.1007,18800.0
2009-05-11 15:30:00,28.77,28.77,28.68,28.72,19200.0,24.1091,24.1091,24.0337,24.0672,19200.0
2009-05-11 15:35:00,28.73,28.76,28.7,28.7,19600.0,24.0756,24.1007,24.0505,24.0505,19600.0
2009-05-11 15:40:00,28.7,28.71,28.65,28.67,69100.0,24.0505,24.0588,24.0086,24.0253,69100.0
2009-05-11 15:45:00,28.66,28.72,28.64,28.69,45600.0,24.0169,24.0672,24.0002,24.0421,45600.0
2009-05-11 15:50:00,28.69,28.69,28.65,28.67,59900.0,24.0421,24.0421,24.0086,24.0253,59900.0
2009-05-11 15:55:00,28.67,28.67,28.5,28.6,187300.0,24.0253,24.0253,23.8829,23.9667,187300.0
2009-05-12 09:30:00,28.81,28.87,28.7,28.87,13400.0,24.1426,24.1929,24.0505,24.1929,13400.0
2009-05-12 09:35:00,28.87,28.87,28.63,28.65,13900.0,24.1929,24.1929,23.9918,24.0086,13900.0
2009-05-12 09:40:00,28.65,28.66,28.58,28.66,17700.0,24.0086,24.0169,23.9499,24.0169,17700.0
2009-05-12 09:45:00,28.62,28.65,28.55,28.63,18900.0,23.9834,24.0086,23.9248,23.9918,18900.0
2009-05-12 09:50:00,28.59,28.61,28.47,28.57,24000.0,23.9583,23.975,23.8577,23.9415,24000.0
2009-05-12 09:55:00,28.57,28.62,28.56,28.58,9000.0,23.9415,23.9834,23.9331,23.9499,9000.0
2009-05-12 10:00:00,28.58,28.62,28.57,28.6,34300.0,23.9499,23.9834,23.9415,23.9667,34300.0
2009-05-12 10:05:00,28.58,28.59,28.46,28.49,24800.0,23.9499,23.9583,23.8493,23.8745,24800.0
2009-05-12 10:10:00,28.5,28.52,28.43,28.49,16300.0,23.8829,23.8996,23.8242,23.8745,16300.0
2009-05-12 10:15:00,28.5,28.57,28.49,28.53,18200.0,23.8829,23.9415,23.8745,23.908,18200.0
2009-05-12 10:20:00,28.55,28.59,28.49,28.49,18000.0,23.9248,23.9583,23.8745,23.8745,18000.0
2009-05-12 10:25:00,28.49,28.53,28.47,28.52,15000.0,23.8745,23.908,23.8577,23.8996,15000.0
2009-05-12 10:30:00,28.5,28.52,28.49,28.51,26400.0,23.8829,23.8996,23.8745,23.8912,26400.0
2009-05-12 10:35:00,28.5,28.51,28.47,28.47,13800.0,23.8829,23.8912,23.8577,23.8577,13800.0
2009-05-12 10:40:00,28.47,28.48,28.4,28.46,13500.0,23.8577,23.8661,23.7991,23.8493,13500.0
2009-05-12 10:45:00,28.47,28.49,28.45,28.45,7000.0,23.8577,23.8745,23.841,23.841,7000.0
2009-05-12 10:50:00,28.46,28.46,28.41,28.42,12900.0,23.8493,23.8493,23.8074,23.8158,12900.0
2009-05-12 10:55:00,28.42,28.44,28.36,28.44,11200.0,23.8158,23.8326,23.7655,23.8326,11200.0
2009-05-12 11:00:00,28.46,28.46,28.38,28.4,5300.0,23.8493,23.8493,23.7823,23.7991,5300.0
2009-05-12 11:05:00,28.4,28.44,28.35,28.35,9300.0,23.7991,23.8326,23.7572,23.7572,9300.0
2009-05-12 11:10:00,28.36,28.36,28.31,28.35,8700.0,23.7655,23.7655,23.7236,23.7572,8700.0
2009-05-12 11:15:00,28.36,28.39,28.3,28.3,8500.0,23.7655,23.7907,23.7153,23.7153,8500.0
2009-05-12 11:20:00,28.31,28.31,28.25,28.26,6300.0,23.7236,23.7236,23.6734,23.6817,6300.0
2009-05-12 11:25:00,28.27,28.33,28.26,28.31,13800.0,23.6901,23.7404,23.6817,23.7236,13800.0
2009-05-12 11:30:00,28.32,28.37,28.3,28.36,7800.0,23.732,23.7739,23.7153,23.7655,7800.0
2009-05-12 11:35:00,28.36,28.39,28.36,28.37,3900.0,23.7655,23.7907,23.7655,23.7739,3900.0
2009-05-12 11:40:00,28.36,28.37,28.31,28.33,5500.0,23.7655,23.7739,23.7236,23.7404,5500.0
2009-05-12 11:45:00,28.31,28.31,28.28,28.29,4400.0,23.7236,23.7236,23.6985,23.7069,4400.0
2009-05-12 11:50:00,28.28,28.31,28.27,28.28,8900.0,23.6985,23.7236,23.6901,23.6985,8900.0
2009-05-12 11:55:00,28.29,28.33,28.27,28.32,8800.0,23.7069,23.7404,23.6901,23.732,8800.0
2009-05-12 12:00:00,28.33,28.36,28.32,28.35,6800.0,23.7404,23.7655,23.732,23.7572,6800.0
2009-05-12 12:05:00,28.36,28.36,28.3,28.31,8400.0,23.7655,23.7655,23.7153,23.7236,8400.0
2009-05-12 12:10:00,28.3,28.32,28.29,28.3,9900.0,23.7153,23.732,23.7069,23.7153,9900.0
2009-05-12 12:15:00,28.31,28.32,28.28,28.3,14700.0,23.7236,23.732,23.6985,23.7153,14700.0
2009-05-12 12:20:00,28.3,28.3,28.26,28.29,9200.0,23.7153,23.7153,23.6817,23.7069,9200.0
2009-05-12 12:25:00,28.29,28.3,28.28,28.29,10500.0,23.7069,23.7153,23.6985,23.7069,10500.0
2009-05-12 12:30:00,28.29,28.33,28.29,28.29,9100.0,23.7069,23.7404,23.7069,23.7069,9100.0
2009-05-12 12:35:00,28.28,28.28,28.25,28.26,9000.0,23.6985,23.6985,23.6734,23.6817,9000.0
2009-05-12 12:40:00,28.26,28.26,28.22,28.22,5200.0,23.6817,23.6817,23.6482,23.6482,5200.0
2009-05-12 12:45:00,28.22,28.28,28.21,28.25,13900.0,23.6482,23.6985,23.6399,23.6734,13900.0
2009-05-12 12:50:00,28.25,28.25,28.21,28.22,7200.0,23.6734,23.6734,23.6399,23.6482,7200.0
2009-05-12 12:55:00,28.21,28.22,28.17,28.17,8900.0,23.6399,23.6482,23.6063,23.6063,8900.0
2009-05-12 13:00:00,28.18,28.2,28.16,28.16,10900.0,23.6147,23.6315,23.598,23.598,10900.0
2009-05-12 13:05:00,28.17,28.18,28.15,28.16,3700.0,23.6063,23.6147,23.5896,23.598,3700.0
2009-05-12 13:10:00,28.16,28.18,28.14,28.16,16500.0,23.598,23.6147,23.5812,23.598,16500.0
2009-05-12 13:15:00,28.15,28.16,28.15,28.16,5800.0,23.5896,23.598,23.5896,23.598,5800.0
2009-05-12 13:20:00,28.15,28.2,28.15,28.17,8500.0,23.5896,23.6315,23.5896,23.6063,8500.0
2009-05-12 13:25:00,28.18,28.18,28.14,28.16,6000.0,23.6147,23.6147,23.5812,23.598,6000.0
2009-05-12 13:30:00,28.15,28.15,28.12,28.13,8100.0,23.5896,23.5896,23.5644,23.5728,8100.0
2009-05-12 13:35:00,28.13,28.25,28.13,28.24,11400.0,23.5728,23.6734,23.5728,23.665,11400.0
2009-05-12 13:40:00,28.24,28.25,28.23,28.24,4800.0,23.665,23.6734,23.6566,23.665,4800.0
2009-05-12 13:45:00,28.23,28.24,28.2,28.24,8800.0,23.6566,23.665,23.6315,23.665,8800.0
2009-05-12 13:50:00,28.24,28.26,28.23,28.25,8700.0,23.665,23.6817,23.6566,23.6734,8700.0
2009-05-12 13:55:00,28.25,28.25,28.19,28.19,8900.0,23.6734,23.6734,23.6231,23.6231,8900.0
2009-05-12 14:00:00,28.19,28.22,28.15,28.22,10900.0,23.6231,23.6482,23.5896,23.6482,10900.0
2009-05-12 14:05:00,28.23,28.27,28.23,28.26,8800.0,23.6566,23.6901,23.6566,23.6817,8800.0
2009-05-12 14:10:00,28.26,28.27,28.24,28.24,4800.0,23.6817,23.6901,23.665,23.665,4800.0
2009-05-12 14:15:00,28.23,28.26,28.22,28.23,8300.0,23.6566,23.6817,23.6482,23.6566,8300.0
2009-05-12 14:20:00,28.23,28.29,28.23,28.27,21800.0,23.6566,23.7069,23.6566,23.6901,21800.0
2009-05-12 14:25:00,28.27,28.28,28.2,28.22,11200.0,23.6901,23.6985,23.6315,23.6482,11200.0
2009-05-12 14:30:00,28.21,28.21,28.19,28.21,11100.0,23.6399,23.6399,23.6231,23.6399,11100.0
2009-05-12 14:35:00,28.22,28.34,28.22,28.34,11400.0,23.6482,23.7488,23.6482,23.7488,11400.0
2009-05-12 14:40:00,28.34,28.4,28.34,28.36,15800.0,23.7488,23.7991,23.7488,23.7655,15800.0
2009-05-12 14:45:00,28.35,28.37,28.33,28.37,8200.0,23.7572,23.7739,23.7404,23.7739,8200.0
2009-05-12 14:50:00,28.36,28.4,28.35,28.4,11500.0,23.7655,23.7991,23.7572,23.7991,11500.0
2009-05-12 14:55:00,28.4,28.53,28.4,28.47,20000.0,23.7991,23.908,23.7991,23.8577,20000.0
2009-05-12 15:00:00,28.48,28.58,28.48,28.54,19400.0,23.8661,23.9499,23.8661,23.9164,19400.0
2009-05-12 15:05:00,28.52,28.54,28.47,28.52,13100.0,23.8996,23.9164,23.8577,23.8996,13100.0
2009-05-12 15:10:00,28.51,28.51,28.44,28.48,16400.0,23.8912,23.8912,23.8326,23.8661,16400.0
2009-05-12 15:15:00,28.48,28.51,28.48,28.5,14400.0,23.8661,23.8912,23.8661,23.8829,14400.0
2009-05-12 15:20:00,28.5,28.56,28.46,28.56,18800.0,23.8829,23.9331,23.8493,23.9331,18800.0
2009-05-12 15:25:00,28.57,28.65,28.54,28.56,28500.0,23.9415,24.0086,23.9164,23.9331,28500.0
2009-05-12 15:30:00,28.56,28.57,28.49,28.5,19300.0,23.9331,23.9415,23.8745,23.8829,19300.0
2009-05-12 15:35:00,28.51,28.53,28.49,28.49,20000.0,23.8912,23.908,23.8745,23.8745,20000.0
2009-05-12 15:40:00,28.48,28.48,28.42,28.42,36100.0,23.8661,23.8661,23.8158,23.8158,36100.0
2009-05-12 15:45:00,28.42,28.47,28.42,28.44,25500.0,23.8158,23.8577,23.8158,23.8326,25500.0
2009-05-12 15:50:00,28.44,28.45,28.37,28.4,46500.0,23.8326,23.841,23.7739,23.7991,46500.0
2009-05-12 15:55:00,28.4,28.49,28.38,28.48,92400.0,23.7991,23.8745,23.7823,23.8661,92400.0
2009-05-13 09:30:00,27.96,28.11,27.94,28.1,16300.0,23.4304,23.5561,23.4136,23.5477,16300.0
2009-05-13 09:35:00,28.11,28.13,27.77,27.82,20900.0,23.5561,23.5728,23.2711,23.313,20900.0
2009-05-13 09:40:00,27.81,27.92,27.77,27.82,34900.0,23.3047,23.3968,23.2711,23.313,34900.0
2009-05-13 09:45:00,27.82,27.91,27.78,27.91,17900.0,23.313,23.3885,23.2795,23.3885,17900.0
2009-05-13 09:50:00,27.93,27.95,27.9,27.92,14700.0,23.4052,23.422,23.3801,23.3968,14700.0
2009-05-13 09:55:00,27.93,27.95,27.84,27.86,12800.0,23.4052,23.422,23.3298,23.3466,12800.0
2009-05-13 10:00:00,27.84,27.84,27.79,27.81,13300.0,23.3298,23.3298,23.2879,23.3047,13300.0
2009-05-13 10:05:00,27.81,27.83,27.75,27.8,6900.0,23.3047,23.3214,23.2544,23.2963,6900.0
2009-05-13 10:10:00,27.77,27.86,27.77,27.86,5300.0,23.2711,23.3466,23.2711,23.3466,5300.0
2009-05-13 10:15:00,27.85,27.93,27.81,27.83,6900.0,23.3382,23.4052,23.3047,23.3214,6900.0
2009-05-13 10:20:00,27.84,27.86,27.78,27.86,5900.0,23.3298,23.3466,23.2795,23.3466,5900.0
2009-05-13 10:25:00,27.88,27.92,27.82,27.89,6100.0,23.3633,23.3968,23.313,23.3717,6100.0
2009-05-13 10:30:00,27.9,27.92,27.8,27.86,5400.0,23.3801,23.3968,23.2963,23.3466,5400.0
2009-05-13 10:35:00,27.87,27.87,27.78,27.86,10800.0,23.3549,23.3549,23.2795,23.3466,10800.0
2009-05-13 10:40:00,27.85,27.86,27.78,27.78,3900.0,23.3382,23.3466,23.2795,23.2795,3900.0
2009-05-13 10:45:00,27.75,27.76,27.7,27.76,6100.0,23.2544,23.2628,23.2125,23.2628,6100.0
2009-05-13 10:50:00,27.77,27.77,27.73,27.74,3500.0,23.2711,23.2711,23.2376,23.246,3500.0
2009-05-13 10:55:00,27.74,27.75,27.68,27.68,4300.0,23.246,23.2544,23.1957,23.1957,4300.0
2009-05-13 11:00:00,27.68,27.71,27.67,27.68,7800.0,23.1957,23.2209,23.1873,23.1957,7800.0
2009-05-13 11:05:00,27.69,27.7,27.64,27.64,13000.0,23.2041,23.2125,23.1622,23.1622,13000.0
2009-05-13 11:10:00,27.65,27.69,27.64,27.66,13900.0,23.1706,23.2041,23.1622,23.179,13900.0
2009-05-13 11:15:00,27.68,27.68,27.65,27.68,6000.0,23.1957,23.1957,23.1706,23.1957,6000.0
2009-05-13 11:20:00,27.69,27.75,27.68,27.74,6100.0,23.2041,23.2544,23.1957,23.246,6100.0
2009-05-13 11:25:00,27.74,27.75,27.71,27.73,5900.0,23.246,23.2544,23.2209,23.2376,5900.0
2009-05-13 11:30:00,27.72,27.72,27.66,27.66,7500.0,23.2292,23.2292,23.179,23.179,7500.0
2009-05-13 11:35:00,27.68,27.68,27.58,27.58,8300.0,23.1957,23.1957,23.1119,23.1119,8300.0
2009-05-13 11:40:00,27.59,27.64,27.58,27.62,7800.0,23.1203,23.1622,23.1119,23.1454,7800.0
2009-05-13 11:45:00,27.62,27.68,27.62,27.68,3700.0,23.1454,23.1957,23.1454,23.1957,3700.0
2009-05-13 11:50:00,27.68,27.69,27.67,27.69,4100.0,23.1957,23.2041,23.1873,23.2041,4100.0
2009-05-13 11:55:00,27.68,27.68,27.61,27.62,11700.0,23.1957,23.1957,23.1371,23.1454,11700.0
2009-05-13 12:00:00,27.62,27.67,27.62,27.63,3700.0,23.1454,23.1873,23.1454,23.1538,3700.0
2009-05-13 12:05:00,27.64,27.65,27.64,27.65,2300.0,23.1622,23.1706,23.1622,23.1706,2300.0
2009-05-13 12:10:00,27.65,27.69,27.64,27.64,11700.0,23.1706,23.2041,23.1622,23.1622,11700.0
2009-05-13 12:15:00,27.64,27.65,27.63,27.64,6700.0,23.1622,23.1706,23.1538,23.1622,6700.0
2009-05-13 12:20:00,27.64,27.65,27.62,27.64,4500.0,23.1622,23.1706,23.1454,23.1622,4500.0
2009-05-13 12:25:00,27.64,27.68,27.64,27.66,2800.0,23.1622,23.1957,23.1622,23.179,2800.0
2009-05-13 12:30:00,27.66,27.67,27.63,27.65,7400.0,23.179,23.1873,23.1538,23.1706,7400.0
2009-05-13 12:35:00,27.64,27.68,27.64,27.68,4300.0,23.1622,23.1957,23.1622,23.1957,4300.0
2009-05-13 12:40:00,27.68,27.68,27.66,27.67,4000.0,23.1957,23.1957,23.179,23.1873,4000.0
2009-05-13 12:45:00,27.67,27.67,27.61,27.63,5900.0,23.1873,23.1873,23.1371,23.1538,5900.0
2009-05-13 12:50:00,27.63,27.64,27.6,27.6,4400.0,23.1538,23.1622,23.1287,23.1287,4400.0
2009-05-13 12:55:00,27.61,27.63,27.57,27.57,6700.0,23.1371,23.1538,23.1035,23.1035,6700.0
2009-05-13 13:00:00,27.57,27.61,27.57,27.61,4400.0,23.1035,23.1371,23.1035,23.1371,4400.0
2009-05-13 13:05:00,27.6,27.6,27.56,27.58,9000.0,23.1287,23.1287,23.0952,23.1119,9000.0
2009-05-13 13:10:00,27.57,27.61,27.56,27.6,6900.0,23.1035,23.1371,23.0952,23.1287,6900.0
2009-05-13 13:15:00,27.59,27.61,27.59,27.6,4600.0,23.1203,23.1371,23.1203,23.1287,4600.0
2009-05-13 13:20:00,27.61,27.61,27.58,27.59,3200.0,23.1371,23.1371,23.1119,23.1203,3200.0
2009-05-13 13:25:00,27.6,27.6,27.52,27.53,6100.0,23.1287,23.1287,23.0616,23.07,6100.0
2009-05-13 13:30:00,27.53,27.54,27.49,27.53,8600.0,23.07,23.0784,23.0365,23.07,8600.0
2009-05-13 13:35:00,27.54,27.57,27.53,27.54,14600.0,23.0784,23.1035,23.07,23.0784,14600.0
2009-05-13 13:40:00,27.54,27.57,27.53,27.53,4800.0,23.0784,23.1035,23.07,23.07,4800.0
2009-05-13 13:45:00,27.53,27.53,27.51,27.53,3900.0,23.07,23.07,23.0533,23.07,3900.0
2009-05-13 13:50:00,27.53,27.61,27.53,27.61,5800.0,23.07,23.1371,23.07,23.1371,5800.0
2009-05-13 13:55:00,27.6,27.63,27.6,27.62,5200.0,23.1287,23.1538,23.1287,23.1454,5200.0
2009-05-13 14:00:00,27.63,27.63,27.52,27.52,8300.0,23.1538,23.1538,23.0616,23.0616,8300.0
2009-05-13 14:05:00,27.54,27.54,27.52,27.54,3100.0,23.0784,23.0784,23.0616,23.0784,3100.0
2009-05-13 14:10:00,27.53,27.58,27.52,27.54,9500.0,23.07,23.1119,23.0616,23.0784,9500.0
2009-05-13 14:15:00,27.55,27.55,27.44,27.44,9200.0,23.0868,23.0868,22.9946,22.9946,9200.0
2009-05-13 14:20:00,27.44,27.46,27.42,27.45,10800.0,22.9946,23.0114,22.9778,23.003,10800.0
2009-05-13 14:25:00,27.45,27.54,27.45,27.5,10800.0,23.003,23.0784,23.003,23.0449,10800.0
2009-05-13 14:30:00,27.5,27.52,27.48,27.5,9600.0,23.0449,23.0616,23.0281,23.0449,9600.0
2009-05-13 14:35:00,27.5,27.53,27.48,27.51,12700.0,23.0449,23.07,23.0281,23.0533,12700.0
2009-05-13 14:40:00,27.5,27.53,27.49,27.53,7500.0,23.0449,23.07,23.0365,23.07,7500.0
2009-05-13 14:45:00,27.51,27.56,27.51,27.55,20200.0,23.0533,23.0952,23.0533,23.0868,20200.0
2009-05-13 14:50:00,27.55,27.57,27.54,27.54,6900.0,23.0868,23.1035,23.0784,23.0784,6900.0
2009-05-13 14:55:00,27.54,27.61,27.53,27.61,14100.0,23.0784,23.1371,23.07,23.1371,14100.0
2009-05-13 15:00:00,27.61,27.63,27.49,27.49,13900.0,23.1371,23.1538,23.0365,23.0365,13900.0
2009-05-13 15:05:00,27.47,27.5,27.45,27.49,14500.0,23.0197,23.0449,23.003,23.0365,14500.0
2009-05-13 15:10:00,27.48,27.51,27.43,27.44,16900.0,23.0281,23.0533,22.9862,22.9946,16900.0
2009-05-13 15:15:00,27.44,27.51,27.43,27.5,24300.0,22.9946,23.0533,22.9862,23.0449,24300.0
2009-05-13 15:20:00,27.5,27.57,27.45,27.54,20200.0,23.0449,23.1035,23.003,23.0784,20200.0
2009-05-13 15:25:00,27.52,27.55,27.44,27.47,20700.0,23.0616,23.0868,22.9946,23.0197,20700.0
2009-05-13 15:30:00,27.46,27.53,27.45,27.53,19900.0,23.0114,23.07,23.003,23.07,19900.0
2009-05-13 15:35:00,27.53,27.55,27.47,27.48,27500.0,23.07,23.0868,23.0197,23.0281,27500.0
2009-05-13 15:40:00,27.48,27.49,27.37,27.43,85000.0,23.0281,23.0365,22.9359,22.9862,85000.0
2009-05-13 15:45:00,27.43,27.49,27.41,27.46,54500.0,22.9862,23.0365,22.9695,23.0114,54500.0
2009-05-13 15:50:00,27.46,27.49,27.36,27.4,87200.0,23.0114,23.0365,22.9276,22.9611,87200.0
2009-05-13 15:55:00,27.41,27.42,27.33,27.39,155800.0,22.9695,22.9778,22.9024,22.9527,155800.0
2009-05-14 09:30:00,27.41,27.67,27.4,27.61,24800.0,22.9695,23.1873,22.9611,23.1371,24800.0
2009-05-14 09:35:00,27.6,27.61,27.43,27.49,19100.0,23.1287,23.1371,22.9862,23.0365,19100.0
2009-05-14 09:40:00,27.46,27.57,27.44,27.56,17700.0,23.0114,23.1035,22.9946,23.0952,17700.0
2009-05-14 09:45:00,27.56,27.56,27.44,27.47,20800.0,23.0952,23.0952,22.9946,23.0197,20800.0
2009-05-14 09:50:00,27.47,27.49,27.4,27.41,23200.0,23.0197,23.0365,22.9611,22.9695,23200.0
2009-05-14 09:55:00,27.41,27.48,27.38,27.48,13600.0,22.9695,23.0281,22.9443,23.0281,13600.0
2009-05-14 10:00:00,27.49,27.64,27.47,27.63,20900.0,23.0365,23.1622,23.0197,23.1538,20900.0
2009-05-14 10:05:00,27.63,27.69,27.62,27.66,13300.0,23.1538,23.2041,23.1454,23.179,13300.0
2009-05-14 10:10:00,27.64,27.65,27.56,27.56,10900.0,23.1622,23.1706,23.0952,23.0952,10900.0
2009-05-14 10:15:00,27.54,27.6,27.54,27.59,14800.0,23.0784,23.1287,23.0784,23.1203,14800.0
2009-05-14 10:20:00,27.57,27.63,27.53,27.56,15100.0,23.1035,23.1538,23.07,23.0952,15100.0
2009-05-14 10:25:00,27.56,27.56,27.48,27.49,11900.0,23.0952,23.0952,23.0281,23.0365,11900.0
2009-05-14 10:30:00,27.47,27.53,27.47,27.52,19000.0,23.0197,23.07,23.0197,23.0616,19000.0
2009-05-14 10:35:00,27.51,27.54,27.5,27.5,9900.0,23.0533,23.0784,23.0449,23.0449,9900.0
2009-05-14 10:40:00,27.49,27.52,27.48,27.51,7600.0,23.0365,23.0616,23.0281,23.0533,7600.0
2009-05-14 10:45:00,27.5,27.51,27.4,27.42,9000.0,23.0449,23.0533,22.9611,22.9778,9000.0
2009-05-14 10:50:00,27.42,27.52,27.41,27.49,13700.0,22.9778,23.0616,22.9695,23.0365,13700.0
2009-05-14 10:55:00,27.48,27.53,27.48,27.49,5500.0,23.0281,23.07,23.0281,23.0365,5500.0
2009-05-14 11:00:00,27.5,27.54,27.49,27.5,8600.0,23.0449,23.0784,23.0365,23.0449,8600.0
2009-05-14 11:05:00,27.52,27.53,27.5,27.53,5400.0,23.0616,23.07,23.0449,23.07,5400.0
2009-05-14 11:10:00,27.54,27.61,27.53,27.6,8500.0,23.0784,23.1371,23.07,23.1287,8500.0
2009-05-14 11:15:00,27.6,27.62,27.58,27.59,4900.0,23.1287,23.1454,23.1119,23.1203,4900.0
2009-05-14 11:20:00,27.61,27.62,27.58,27.58,6000.0,23.1371,23.1454,23.1119,23.1119,6000.0
2009-05-14 11:25:00,27.58,27.6,27.56,27.57,6300.0,23.1119,23.1287,23.0952,23.1035,6300.0
2009-05-14 11:30:00,27.56,27.59,27.56,27.56,3100.0,23.0952,23.1203,23.0952,23.0952,3100.0
2009-05-14 11:35:00,27.57,27.57,27.56,27.56,3900.0,23.1035,23.1035,23.0952,23.0952,3900.0
2009-05-14 11:40:00,27.56,27.59,27.5,27.5,14200.0,23.0952,23.1203,23.0449,23.0449,14200.0
2009-05-14 11:45:00,27.5,27.51,27.47,27.49,10200.0,23.0449,23.0533,23.0197,23.0365,10200.0
2009-05-14 11:50:00,27.49,27.5,27.48,27.49,3800.0,23.0365,23.0449,23.0281,23.0365,3800.0
2009-05-14 11:55:00,27.51,27.51,27.5,27.5,5100.0,23.0533,23.0533,23.0449,23.0449,5100.0
2009-05-14 12:00:00,27.51,27.51,27.48,27.5,8300.0,23.0533,23.0533,23.0281,23.0449,8300.0
2009-05-14 12:05:00,27.49,27.5,27.46,27.47,5500.0,23.0365,23.0449,23.0114,23.0197,5500.0
2009-05-14 12:10:00,27.47,27.5,27.46,27.49,7400.0,23.0197,23.0449,23.0114,23.0365,7400.0
2009-05-14 12:15:00,27.5,27.5,27.48,27.48,5600.0,23.0449,23.0449,23.0281,23.0281,5600.0
2009-05-14 12:20:00,27.48,27.48,27.46,27.47,6500.0,23.0281,23.0281,23.0114,23.0197,6500.0
2009-05-14 12:25:00,27.46,27.48,27.46,27.47,4900.0,23.0114,23.0281,23.0114,23.0197,4900.0
2009-05-14 12:30:00,27.48,27.55,27.48,27.51,8000.0,23.0281,23.0868,23.0281,23.0533,8000.0
2009-05-14 12:35:00,27.52,27.57,27.52,27.56,4300.0,23.0616,23.1035,23.0616,23.0952,4300.0
2009-05-14 12:40:00,27.56,27.56,27.5,27.51,4700.0,23.0952,23.0952,23.0449,23.0533,4700.0
2009-05-14 12:45:00,27.51,27.51,27.48,27.49,3800.0,23.0533,23.0533,23.0281,23.0365,3800.0
2009-05-14 12:50:00,27.49,27.55,27.49,27.55,3900.0,23.0365,23.0868,23.0365,23.0868,3900.0
2009-05-14 12:55:00,27.54,27.55,27.48,27.49,6600.0,23.0784,23.0868,23.0281,23.0365,6600.0
2009-05-14 13:00:00,27.49,27.49,27.45,27.49,11200.0,23.0365,23.0365,23.003,23.0365,11200.0
2009-05-14 13:05:00,27.49,27.52,27.49,27.51,3600.0,23.0365,23.0616,23.0365,23.0533,3600.0
2009-05-14 13:10:00,27.52,27.54,27.49,27.49,6800.0,23.0616,23.0784,23.0365,23.0365,6800.0
2009-05-14 13:15:00,27.48,27.48,27.44,27.44,8800.0,23.0281,23.0281,22.9946,22.9946,8800.0
2009-05-14 13:20:00,27.44,27.46,27.44,27.44,4700.0,22.9946,23.0114,22.9946,22.9946,4700.0
2009-05-14 13:25:00,27.44,27.45,27.42,27.45,4900.0,22.9946,23.003,22.9778,23.003,4900.0
2009-05-14 13:30:00,27.44,27.46,27.43,27.46,2600.0,22.9946,23.0114,22.9862,23.0114,2600.0
2009-05-14 13:35:00,27.46,27.51,27.46,27.51,7400.0,23.0114,23.0533,23.0114,23.0533,7400.0
2009-05-14 13:40:00,27.51,27.54,27.51,27.54,4500.0,23.0533,23.0784,23.0533,23.0784,4500.0
2009-05-14 13:45:00,27.55,27.58,27.55,27.58,5200.0,23.0868,23.1119,23.0868,23.1119,5200.0
2009-05-14 13:50:00,27.58,27.61,27.58,27.6,17100.0,23.1119,23.1371,23.1119,23.1287,17100.0
2009-05-14 13:55:00,27.6,27.6,27.54,27.54,7700.0,23.1287,23.1287,23.0784,23.0784,7700.0
2009-05-14 14:00:00,27.55,27.61,27.54,27.58,5600.0,23.0868,23.1371,23.0784,23.1119,5600.0
2009-05-14 14:05:00,27.59,27.61,27.58,27.61,7200.0,23.1203,23.1371,23.1119,23.1371,7200.0
2009-05-14 14:10:00,27.61,27.61,27.59,27.59,10800.0,23.1371,23.1371,23.1203,23.1203,10800.0
2009-05-14 14:15:00,27.6,27.62,27.58,27.62,5000.0,23.1287,23.1454,23.1119,23.1454,5000.0
2009-05-14 14:20:00,27.62,27.67,27.62,27.66,12800.0,23.1454,23.1873,23.1454,23.179,12800.0
2009-05-14 14:25:00,27.67,27.68,27.64,27.68,15300.0,23.1873,23.1957,23.1622,23.1957,15300.0
2009-05-14 14:30:00,27.67,27.7,27.65,27.7,12300.0,23.1873,23.2125,23.1706,23.2125,12300.0
2009-05-14 14:35:00,27.7,27.77,27.69,27.77,16400.0,23.2125,23.2711,23.2041,23.2711,16400.0
2009-05-14 14:40:00,27.77,27.78,27.72,27.72,18000.0,23.2711,23.2795,23.2292,23.2292,18000.0
2009-05-14 14:45:00,27.73,27.74,27.69,27.7,12400.0,23.2376,23.246,23.2041,23.2125,12400.0
2009-05-14 14:50:00,27.7,27.73,27.69,27.71,9900.0,23.2125,23.2376,23.2041,23.2209,9900.0
2009-05-14 14:55:00,27.71,27.73,27.7,27.72,10700.0,23.2209,23.2376,23.2125,23.2292,10700.0
2009-05-14 15:00:00,27.71,27.73,27.7,27.73,12400.0,23.2209,23.2376,23.2125,23.2376,12400.0
2009-05-14 15:05:00,27.72,27.74,27.69,27.69,21300.0,23.2292,23.246,23.2041,23.2041,21300.0
2009-05-14 15:10:00,27.69,27.7,27.64,27.66,11700.0,23.2041,23.2125,23.1622,23.179,11700.0
2009-05-14 15:15:00,27.65,27.7,27.6,27.7,18100.0,23.1706,23.2125,23.1287,23.2125,18100.0
2009-05-14 15:20:00,27.69,27.72,27.64,27.64,25300.0,23.2041,23.2292,23.1622,23.1622,25300.0
2009-05-14 15:25:00,27.65,27.7,27.65,27.69,15900.0,23.1706,23.2125,23.1706,23.2041,15900.0
2009-05-14 15:30:00,27.68,27.68,27.58,27.59,18400.0,23.1957,23.1957,23.1119,23.1203,18400.0
2009-05-14 15:35:00,27.59,27.6,27.52,27.56,26200.0,23.1203,23.1287,23.0616,23.0952,26200.0
2009-05-14 15:40:00,27.56,27.66,27.56,27.62,61500.0,23.0952,23.179,23.0952,23.1454,61500.0
2009-05-14 15:45:00,27.63,27.68,27.62,27.65,41300.0,23.1538,23.1957,23.1454,23.1706,41300.0
2009-05-14 15:50:00,27.64,27.7,27.64,27.64,55400.0,23.1622,23.2125,23.1622,23.1622,55400.0
2009-05-14 15:55:00,27.65,27.66,27.59,27.6,112900.0,23.1706,23.179,23.1203,23.1287,112900.0
2009-05-15 09:30:00,27.53,27.53,27.16,27.44,67300.0,23.07,23.07,22.76,22.9946,67300.0
2009-05-15 09:35:00,27.48,27.71,27.45,27.49,15300.0,23.0281,23.2209,23.003,23.0365,15300.0
2009-05-15 09:40:00,27.51,27.64,27.47,27.64,21300.0,23.0533,23.1622,23.0197,23.1622,21300.0
2009-05-15 09:45:00,27.63,27.68,27.61,27.68,15900.0,23.1538,23.1957,23.1371,23.1957,15900.0
2009-05-15 09:50:00,27.68,27.78,27.66,27.77,11600.0,23.1957,23.2795,23.179,23.2711,11600.0
2009-05-15 09:55:00,27.77,27.83,27.72,27.72,15000.0,23.2711,23.3214,23.2292,23.2292,15000.0
2009-05-15 10:00:00,27.72,27.73,27.65,27.7,15000.0,23.2292,23.2376,23.1706,23.2125,15000.0
2009-05-15 10:05:00,27.7,27.8,27.7,27.8,13300.0,23.2125,23.2963,23.2125,23.2963,13300.0
2009-05-15 10:10:00,27.78,27.78,27.63,27.66,13400.0,23.2795,23.2795,23.1538,23.179,13400.0
2009-05-15 10:15:00,27.66,27.72,27.64,27.72,11500.0,23.179,23.2292,23.1622,23.2292,11500.0
2009-05-15 10:20:00,27.71,27.72,27.68,27.72,8400.0,23.2209,23.2292,23.1957,23.2292,8400.0
2009-05-15 10:25:00,27.72,27.79,27.72,27.76,8500.0,23.2292,23.2879,23.2292,23.2628,8500.0
2009-05-15 10:30:00,27.77,27.9,27.74,27.9,12700.0,23.2711,23.3801,23.246,23.3801,12700.0
2009-05-15 10:35:00,27.9,27.98,27.9,27.98,11400.0,23.3801,23.4471,23.3801,23.4471,11400.0
2009-05-15 10:40:00,27.98,28.0,27.93,27.95,7700.0,23.4471,23.4639,23.4052,23.422,7700.0
2009-05-15 10:45:00,27.93,27.96,27.93,27.96,4800.0,23.4052,23.4304,23.4052,23.4304,4800.0
2009-05-15 10:50:00,27.96,27.97,27.94,27.95,7800.0,23.4304,23.4387,23.4136,23.422,7800.0
2009-05-15 10:55:00,27.94,27.96,27.93,27.94,8000.0,23.4136,23.4304,23.4052,23.4136,8000.0
2009-05-15 11:00:00,27.94,27.95,27.92,27.92,3400.0,23.4136,23.422,23.3968,23.3968,3400.0
2009-05-15 11:05:00,27.93,27.93,27.86,27.86,6200.0,23.4052,23.4052,23.3466,23.3466,6200.0
2009-05-15 11:10:00,27.87,27.9,27.85,27.87,5900.0,23.3549,23.3801,23.3382,23.3549,5900.0
2009-05-15 11:15:00,27.87,27.89,27.85,27.85,4500.0,23.3549,23.3717,23.3382,23.3382,4500.0
2009-05-15 11:20:00,27.86,27.86,27.78,27.79,4900.0,23.3466,23.3466,23.2795,23.2879,4900.0
2009-05-15 11:25:00,27.8,27.8,27.76,27.78,4300.0,23.2963,23.2963,23.2628,23.2795,4300.0
2009-05-15 11:30:00,27.78,27.79,27.73,27.77,5500.0,23.2795,23.2879,23.2376,23.2711,5500.0
2009-05-15 11:35:00,27.76,27.81,27.71,27.72,6600.0,23.2628,23.3047,23.2209,23.2292,6600.0
2009-05-15 11:40:00,27.72,27.73,27.69,27.7,4700.0,23.2292,23.2376,23.2041,23.2125,4700.0
2009-05-15 11:45:00,27.7,27.72,27.68,27.7,7100.0,23.2125,23.2292,23.1957,23.2125,7100.0
2009-05-15 11:50:00,27.69,27.69,27.62,27.64,16800.0,23.2041,23.2041,23.1454,23.1622,16800.0
2009-05-15 11:55:00,27.65,27.65,27.58,27.58,13300.0,23.1706,23.1706,23.1119,23.1119,13300.0
2009-05-15 12:00:00,27.58,27.65,27.58,27.65,14100.0,23.1119,23.1706,23.1119,23.1706,14100.0
2009-05-15 12:05:00,27.66,27.67,27.64,27.64,6600.0,23.179,23.1873,23.1622,23.1622,6600.0
2009-05-15 12:10:00,27.64,27.64,27.61,27.62,6400.0,23.1622,23.1622,23.1371,23.1454,6400.0
2009-05-15 12:15:00,27.62,27.62,27.59,27.6,8500.0,23.1454,23.1454,23.1203,23.1287,8500.0
2009-05-15 12:20:00,27.61,27.64,27.6,27.63,4600.0,23.1371,23.1622,23.1287,23.1538,4600.0
2009-05-15 12:25:00,27.64,27.72,27.64,27.72,13200.0,23.1622,23.2292,23.1622,23.2292,13200.0
2009-05-15 12:30:00,27.72,27.74,27.71,27.74,7200.0,23.2292,23.246,23.2209,23.246,7200.0
2009-05-15 12:35:00,27.73,27.74,27.69,27.74,6400.0,23.2376,23.246,23.2041,23.246,6400.0
2009-05-15 12:40:00,27.73,27.75,27.72,27.74,3900.0,23.2376,23.2544,23.2292,23.246,3900.0
2009-05-15 12:45:00,27.73,27.74,27.69,27.71,6300.0,23.2376,23.246,23.2041,23.2209,6300.0
2009-05-15 12:50:00,27.71,27.75,27.7,27.7,4100.0,23.2209,23.2544,23.2125,23.2125,4100.0
2009-05-15 12:55:00,27.69,27.72,27.67,27.71,11800.0,23.2041,23.2292,23.1873,23.2209,11800.0
2009-05-15 13:00:00,27.71,27.71,27.69,27.7,4300.0,23.2209,23.2209,23.2041,23.2125,4300.0
2009-05-15 13:05:00,27.7,27.74,27.7,27.7,9900.0,23.2125,23.246,23.2125,23.2125,9900.0
2009-05-15 13:10:00,27.7,27.75,27.67,27.75,10000.0,23.2125,23.2544,23.1873,23.2544,10000.0
2009-05-15 13:15:00,27.76,27.79,27.76,27.77,3600.0,23.2628,23.2879,23.2628,23.2711,3600.0
2009-05-15 13:20:00,27.76,27.76,27.74,27.76,3100.0,23.2628,23.2628,23.246,23.2628,3100.0
2009-05-15 13:25:00,27.75,27.75,27.72,27.72,6900.0,23.2544,23.2544,23.2292,23.2292,6900.0
2009-05-15 13:30:00,27.72,27.75,27.71,27.74,5600.0,23.2292,23.2544,23.2209,23.246,5600.0
2009-05-15 13:35:00,27.73,27.73,27.69,27.72,4300.0,23.2376,23.2376,23.2041,23.2292,4300.0
2009-05-15 13:40:00,27.71,27.72,27.7,27.72,8200.0,23.2209,23.2292,23.2125,23.2292,8200.0
2009-05-15 13:45:00,27.7,27.76,27.7,27.76,5900.0,23.2125,23.2628,23.2125,23.2628,5900.0
2009-05-15 13:50:00,27.76,27.79,27.74,27.78,6200.0,23.2628,23.2879,23.246,23.2795,6200.0
2009-05-15 13:55:00,27.77,27.78,27.76,27.76,4300.0,23.2711,23.2795,23.2628,23.2628,4300.0
2009-05-15 14:00:00,27.75,27.76,27.73,27.75,10500.0,23.2544,23.2628,23.2376,23.2544,10500.0
2009-05-15 14:05:00,27.75,27.76,27.71,27.76,9200.0,23.2544,23.2628,23.2209,23.2628,9200.0
2009-05-15 14:10:00,27.76,27.8,27.76,27.78,11300.0,23.2628,23.2963,23.2628,23.2795,11300.0
2009-05-15 14:15:00,27.78,27.78,27.75,27.77,8100.0,23.2795,23.2795,23.2544,23.2711,8100.0
2009-05-15 14:20:00,27.77,27.81,27.76,27.8,8700.0,23.2711,23.3047,23.2628,23.2963,8700.0
2009-05-15 14:25:00,27.79,27.8,27.73,27.75,9100.0,23.2879,23.2963,23.2376,23.2544,9100.0
2009-05-15 14:30:00,27.76,27.76,27.69,27.7,7400.0,23.2628,23.2628,23.2041,23.2125,7400.0
2009-05-15 14:35:00,27.69,27.71,27.68,27.7,8900.0,23.2041,23.2209,23.1957,23.2125,8900.0
2009-05-15 14:40:00,27.7,27.7,27.63,27.64,16600.0,23.2125,23.2125,23.1538,23.1622,16600.0
2009-05-15 14:45:00,27.63,27.64,27.6,27.63,10700.0,23.1538,23.1622,23.1287,23.1538,10700.0
2009-05-15 14:50:00,27.63,27.66,27.61,27.66,9400.0,23.1538,23.179,23.1371,23.179,9400.0
2009-05-15 14:55:00,27.66,27.67,27.64,27.65,9000.0,23.179,23.1873,23.1622,23.1706,9000.0
2009-05-15 15:00:00,27.65,27.65,27.59,27.59,12000.0,23.1706,23.1706,23.1203,23.1203,12000.0
2009-05-15 15:05:00,27.6,27.69,27.6,27.64,55800.0,23.1287,23.2041,23.1287,23.1622,55800.0
2009-05-15 15:10:00,27.63,27.71,27.63,27.71,19400.0,23.1538,23.2209,23.1538,23.2209,19400.0
2009-05-15 15:15:00,27.71,27.72,27.6,27.6,12700.0,23.2209,23.2292,23.1287,23.1287,12700.0
2009-05-15 15:20:00,27.61,27.67,27.6,27.66,17200.0,23.1371,23.1873,23.1287,23.179,17200.0
2009-05-15 15:25:00,27.66,27.75,27.65,27.72,23400.0,23.179,23.2544,23.1706,23.2292,23400.0
2009-05-15 15:30:00,27.74,27.75,27.63,27.63,16400.0,23.246,23.2544,23.1538,23.1538,16400.0
2009-05-15 15:35:00,27.63,27.65,27.61,27.62,22500.0,23.1538,23.1706,23.1371,23.1454,22500.0
2009-05-15 15:40:00,27.62,27.7,27.61,27.68,42700.0,23.1454,23.2125,23.1371,23.1957,42700.0
2009-05-15 15:45:00,27.68,27.68,27.62,27.64,47800.0,23.1957,23.1957,23.1454,23.1622,47800.0
2009-05-15 15:50:00,27.65,27.66,27.61,27.61,27900.0,23.1706,23.179,23.1371,23.1371,27900.0
2009-05-15 15:55:00,27.61,27.62,27.55,27.61,101900.0,23.1371,23.1454,23.0868,23.1371,101900.0
2009-05-18 09:30:00,27.78,27.85,27.57,27.63,16800.0,23.2795,23.3382,23.1035,23.1538,16800.0
2009-05-18 09:35:00,27.66,28.02,27.66,27.91,22900.0,23.179,23.4806,23.179,23.3885,22900.0
2009-05-18 09:40:00,27.9,27.9,27.73,27.82,18400.0,23.3801,23.3801,23.2376,23.313,18400.0
2009-05-18 09:45:00,27.81,27.89,27.79,27.81,16700.0,23.3047,23.3717,23.2879,23.3047,16700.0
2009-05-18 09:50:00,27.81,27.84,27.73,27.75,9800.0,23.3047,23.3298,23.2376,23.2544,9800.0
2009-05-18 09:55:00,27.74,27.76,27.7,27.71,2700.0,23.246,23.2628,23.2125,23.2209,2700.0
2009-05-18 10:00:00,27.7,27.75,27.69,27.7,11800.0,23.2125,23.2544,23.2041,23.2125,11800.0
2009-05-18 10:05:00,27.7,27.72,27.56,27.56,17500.0,23.2125,23.2292,23.0952,23.0952,17500.0
2009-05-18 10:10:00,27.56,27.58,27.51,27.58,15500.0,23.0952,23.1119,23.0533,23.1119,15500.0
2009-05-18 10:15:00,27.57,27.6,27.55,27.6,13400.0,23.1035,23.1287,23.0868,23.1287,13400.0
2009-05-18 10:20:00,27.61,27.72,27.61,27.7,11200.0,23.1371,23.2292,23.1371,23.2125,11200.0
2009-05-18 10:25:00,27.71,27.72,27.7,27.71,11500.0,23.2209,23.2292,23.2125,23.2209,11500.0
2009-05-18 10:30:00,27.73,27.78,27.7,27.71,21900.0,23.2376,23.2795,23.2125,23.2209,21900.0
2009-05-18 10:35:00,27.72,27.75,27.7,27.73,6400.0,23.2292,23.2544,23.2125,23.2376,6400.0
2009-05-18 10:40:00,27.73,27.84,27.7,27.8,20700.0,23.2376,23.3298,23.2125,23.2963,20700.0
2009-05-18 10:45:00,27.81,27.83,27.77,27.81,8600.0,23.3047,23.3214,23.2711,23.3047,8600.0
2009-05-18 10:50:00,27.82,27.82,27.79,27.8,5500.0,23.313,23.313,23.2879,23.2963,5500.0
2009-05-18 10:55:00,27.8,27.82,27.78,27.79,8900.0,23.2963,23.313,23.2795,23.2879,8900.0
2009-05-18 11:00:00,27.81,27.82,27.73,27.74,9700.0,23.3047,23.313,23.2376,23.246,9700.0
2009-05-18 11:05:00,27.74,27.8,27.74,27.78,10000.0,23.246,23.2963,23.246,23.2795,10000.0
2009-05-18 11:10:00,27.77,27.82,27.77,27.8,3900.0,23.2711,23.313,23.2711,23.2963,3900.0
2009-05-18 11:15:00,27.81,27.85,27.8,27.81,7900.0,23.3047,23.3382,23.2963,23.3047,7900.0
2009-05-18 11:20:00,27.8,27.83,27.8,27.83,5100.0,23.2963,23.3214,23.2963,23.3214,5100.0
2009-05-18 11:25:00,27.83,27.84,27.81,27.82,3900.0,23.3214,23.3298,23.3047,23.313,3900.0
2009-05-18 11:30:00,27.83,27.87,27.82,27.83,7700.0,23.3214,23.3549,23.313,23.3214,7700.0
2009-05-18 11:35:00,27.84,27.85,27.82,27.84,2800.0,23.3298,23.3382,23.313,23.3298,2800.0
2009-05-18 11:40:00,27.84,27.94,27.84,27.94,14100.0,23.3298,23.4136,23.3298,23.4136,14100.0
2009-05-18 11:45:00,27.93,27.94,27.92,27.92,8500.0,23.4052,23.4136,23.3968,23.3968,8500.0
2009-05-18 11:50:00,27.92,27.96,27.92,27.96,11300.0,23.3968,23.4304,23.3968,23.4304,11300.0
2009-05-18 11:55:00,27.96,27.98,27.94,27.95,12600.0,23.4304,23.4471,23.4136,23.422,12600.0
2009-05-18 12:00:00,27.95,27.97,27.93,27.94,10200.0,23.422,23.4387,23.4052,23.4136,10200.0
2009-05-18 12:05:00,27.93,27.97,27.93,27.96,5800.0,23.4052,23.4387,23.4052,23.4304,5800.0
2009-05-18 12:10:00,27.96,28.0,27.95,28.0,5500.0,23.4304,23.4639,23.422,23.4639,5500.0
2009-05-18 12:15:00,28.01,28.02,27.97,27.97,5600.0,23.4723,23.4806,23.4387,23.4387,5600.0
2009-05-18 12:20:00,27.97,27.98,27.94,27.96,16200.0,23.4387,23.4471,23.4136,23.4304,16200.0
2009-05-18 12:25:00,27.96,28.01,27.94,28.01,20500.0,23.4304,23.4723,23.4136,23.4723,20500.0
2009-05-18 12:30:00,28.0,28.01,27.97,27.98,10900.0,23.4639,23.4723,23.4387,23.4471,10900.0
2009-05-18 12:35:00,27.98,28.0,27.97,27.97,18900.0,23.4471,23.4639,23.4387,23.4387,18900.0
2009-05-18 12:40:00,27.98,28.01,27.97,27.99,14100.0,23.4471,23.4723,23.4387,23.4555,14100.0
2009-05-18 12:45:00,28.0,28.02,27.99,28.0,26200.0,23.4639,23.4806,23.4555,23.4639,26200.0
2009-05-18 12:50:00,28.01,28.01,27.99,27.99,11300.0,23.4723,23.4723,23.4555,23.4555,11300.0
2009-05-18 12:55:00,28.0,28.01,27.99,28.0,7000.0,23.4639,23.4723,23.4555,23.4639,7000.0
2009-05-18 13:00:00,27.99,28.0,27.93,27.94,20500.0,23.4555,23.4639,23.4052,23.4136,20500.0
2009-05-18 13:05:00,27.94,27.95,27.92,27.95,11900.0,23.4136,23.422,23.3968,23.422,11900.0
2009-05-18 13:10:00,27.95,27.99,27.94,27.95,22300.0,23.422,23.4555,23.4136,23.422,22300.0
2009-05-18 13:15:00,27.96,27.96,27.93,27.95,4700.0,23.4304,23.4304,23.4052,23.422,4700.0
2009-05-18 13:20:00,27.94,27.95,27.94,27.94,4100.0,23.4136,23.422,23.4136,23.4136,4100.0
2009-05-18 13:25:00,27.94,27.95,27.91,27.93,7600.0,23.4136,23.422,23.3885,23.4052,7600.0
2009-05-18 13:30:00,27.93,27.96,27.93,27.95,11200.0,23.4052,23.4304,23.4052,23.422,11200.0
2009-05-18 13:35:00,27.96,27.96,27.94,27.95,2200.0,23.4304,23.4304,23.4136,23.422,2200.0
2009-05-18 13:40:00,27.95,27.96,27.91,27.94,12100.0,23.422,23.4304,23.3885,23.4136,12100.0
2009-05-18 13:45:00,27.95,27.96,27.94,27.94,7100.0,23.422,23.4304,23.4136,23.4136,7100.0
2009-05-18 13:50:00,27.93,27.99,27.91,27.94,22600.0,23.4052,23.4555,23.3885,23.4136,22600.0
2009-05-18 13:55:00,27.95,27.96,27.93,27.93,5200.0,23.422,23.4304,23.4052,23.4052,5200.0
2009-05-18 14:00:00,27.94,27.98,27.93,27.98,3000.0,23.4136,23.4471,23.4052,23.4471,3000.0
2009-05-18 14:05:00,27.98,28.02,27.97,28.01,3300.0,23.4471,23.4806,23.4387,23.4723,3300.0
2009-05-18 14:10:00,28.0,28.03,28.0,28.01,4800.0,23.4639,23.489,23.4639,23.4723,4800.0
2009-05-18 14:15:00,28.01,28.06,28.01,28.02,13600.0,23.4723,23.5142,23.4723,23.4806,13600.0
2009-05-18 14:20:00,28.02,28.05,28.02,28.04,3900.0,23.4806,23.5058,23.4806,23.4974,3900.0
2009-05-18 14:25:00,28.03,28.04,27.99,28.01,9100.0,23.489,23.4974,23.4555,23.4723,9100.0
2009-05-18 14:30:00,28.01,28.1,28.01,28.07,9400.0,23.4723,23.5477,23.4723,23.5225,9400.0
2009-05-18 14:35:00,28.07,28.09,28.06,28.09,6200.0,23.5225,23.5393,23.5142,23.5393,6200.0
2009-05-18 14:40:00,28.08,28.17,28.06,28.16,8200.0,23.5309,23.6063,23.5142,23.598,8200.0
2009-05-18 14:45:00,28.17,28.19,28.16,28.16,7000.0,23.6063,23.6231,23.598,23.598,7000.0
2009-05-18 14:50:00,28.16,28.2,28.16,28.18,9200.0,23.598,23.6315,23.598,23.6147,9200.0
2009-05-18 14:55:00,28.18,28.2,28.18,28.19,7800.0,23.6147,23.6315,23.6147,23.6231,7800.0
2009-05-18 15:00:00,28.19,28.19,28.14,28.15,13600.0,23.6231,23.6231,23.5812,23.5896,13600.0
2009-05-18 15:05:00,28.15,28.21,28.15,28.17,9900.0,23.5896,23.6399,23.5896,23.6063,9900.0
2009-05-18 15:10:00,28.17,28.17,28.13,28.17,10700.0,23.6063,23.6063,23.5728,23.6063,10700.0
2009-05-18 15:15:00,28.19,28.19,28.15,28.16,10700.0,23.6231,23.6231,23.5896,23.598,10700.0
2009-05-18 15:20:00,28.16,28.2,28.14,28.2,8400.0,23.598,23.6315,23.5812,23.6315,8400.0
2009-05-18 15:25:00,28.2,28.21,28.17,28.17,13000.0,23.6315,23.6399,23.6063,23.6063,13000.0
2009-05-18 15:30:00,28.16,28.2,28.14,28.2,23900.0,23.598,23.6315,23.5812,23.6315,23900.0
2009-05-18 15:35:00,28.21,28.26,28.19,28.23,35300.0,23.6399,23.6817,23.6231,23.6566,35300.0
2009-05-18 15:40:00,28.22,28.28,28.21,28.24,66100.0,23.6482,23.6985,23.6399,23.665,66100.0
2009-05-18 15:45:00,28.25,28.35,28.25,28.33,60500.0,23.6734,23.7572,23.6734,23.7404,60500.0
2009-05-18 15:50:00,28.34,28.41,28.34,28.4,68500.0,23.7488,23.8074,23.7488,23.7991,68500.0
2009-05-18 15:55:00,28.39,28.48,28.37,28.45,166600.0,23.7907,23.8661,23.7739,23.841,166600.0
2009-05-19 09:30:00,28.35,28.36,28.0,28.26,16600.0,23.7572,23.7655,23.4639,23.6817,16600.0
2009-05-19 09:35:00,28.24,28.3,28.05,28.27,9100.0,23.665,23.7153,23.5058,23.6901,9100.0
2009-05-19 09:40:00,28.3,28.3,28.12,28.15,12000.0,23.7153,23.7153,23.5644,23.5896,12000.0
2009-05-19 09:45:00,28.14,28.16,28.06,28.15,8600.0,23.5812,23.598,23.5142,23.5896,8600.0
2009-05-19 09:50:00,28.11,28.19,28.07,28.15,18200.0,23.5561,23.6231,23.5225,23.5896,18200.0
2009-05-19 09:55:00,28.14,28.2,28.12,28.16,9100.0,23.5812,23.6315,23.5644,23.598,9100.0
2009-05-19 10:00:00,28.12,28.2,28.08,28.17,9100.0,23.5644,23.6315,23.5309,23.6063,9100.0
2009-05-19 10:05:00,28.17,28.19,28.1,28.14,18300.0,23.6063,23.6231,23.5477,23.5812,18300.0
2009-05-19 10:10:00,28.14,28.14,28.08,28.08,7000.0,23.5812,23.5812,23.5309,23.5309,7000.0
2009-05-19 10:15:00,28.1,28.14,28.05,28.12,8300.0,23.5477,23.5812,23.5058,23.5644,8300.0
2009-05-19 10:20:00,28.12,28.26,28.08,28.25,37400.0,23.5644,23.6817,23.5309,23.6734,37400.0
2009-05-19 10:25:00,28.25,28.39,28.25,28.36,9100.0,23.6734,23.7907,23.6734,23.7655,9100.0
2009-05-19 10:30:00,28.37,28.53,28.37,28.53,49900.0,23.7739,23.908,23.7739,23.908,49900.0
2009-05-19 10:35:00,28.51,28.58,28.5,28.54,11500.0,23.8912,23.9499,23.8829,23.9164,11500.0
2009-05-19 10:40:00,28.53,28.53,28.49,28.49,10800.0,23.908,23.908,23.8745,23.8745,10800.0
2009-05-19 10:45:00,28.5,28.51,28.44,28.49,11700.0,23.8829,23.8912,23.8326,23.8745,11700.0
2009-05-19 10:50:00,28.48,28.51,28.48,28.49,7000.0,23.8661,23.8912,23.8661,23.8745,7000.0
2009-05-19 10:55:00,28.49,28.53,28.48,28.48,9400.0,23.8745,23.908,23.8661,23.8661,9400.0
2009-05-19 11:00:00,28.48,28.56,28.48,28.55,16000.0,23.8661,23.9331,23.8661,23.9248,16000.0
2009-05-19 11:05:00,28.55,28.59,28.53,28.59,28200.0,23.9248,23.9583,23.908,23.9583,28200.0
2009-05-19 11:10:00,28.59,28.59,28.55,28.55,11900.0,23.9583,23.9583,23.9248,23.9248,11900.0
2009-05-19 11:15:00,28.55,28.56,28.55,28.55,2900.0,23.9248,23.9331,23.9248,23.9248,2900.0
2009-05-19 11:20:00,28.55,28.56,28.55,28.55,4200.0,23.9248,23.9331,23.9248,23.9248,4200.0
2009-05-19 11:25:00,28.55,28.62,28.55,28.6,20100.0,23.9248,23.9834,23.9248,23.9667,20100.0
2009-05-19 11:30:00,28.61,28.66,28.6,28.65,14000.0,23.975,24.0169,23.9667,24.0086,14000.0
2009-05-19 11:35:00,28.65,28.73,28.64,28.72,15500.0,24.0086,24.0756,24.0002,24.0672,15500.0
2009-05-19 11:40:00,28.71,28.8,28.71,28.79,16400.0,24.0588,24.1343,24.0588,24.1259,16400.0
2009-05-19 11:45:00,28.78,28.78,28.75,28.78,8400.0,24.1175,24.1175,24.0924,24.1175,8400.0
2009-05-19 11:50:00,28.78,28.78,28.75,28.75,18400.0,24.1175,24.1175,24.0924,24.0924,18400.0
2009-05-19 11:55:00,28.74,28.79,28.74,28.76,11000.0,24.084,24.1259,24.084,24.1007,11000.0
2009-05-19 12:00:00,28.76,28.77,28.73,28.74,7100.0,24.1007,24.1091,24.0756,24.084,7100.0
2009-05-19 12:05:00,28.73,28.74,28.71,28.74,5100.0,24.0756,24.084,24.0588,24.084,5100.0
2009-05-19 12:10:00,28.73,28.76,28.72,28.76,15300.0,24.0756,24.1007,24.0672,24.1007,15300.0
2009-05-19 12:15:00,28.76,28.81,28.75,28.79,8100.0,24.1007,24.1426,24.0924,24.1259,8100.0
2009-05-19 12:20:00,28.79,28.81,28.78,28.8,13200.0,24.1259,24.1426,24.1175,24.1343,13200.0
2009-05-19 12:25:00,28.8,28.83,28.8,28.82,10300.0,24.1343,24.1594,24.1343,24.151,10300.0
2009-05-19 12:30:00,28.81,28.82,28.79,28.79,10900.0,24.1426,24.151,24.1259,24.1259,10900.0
2009-05-19 12:35:00,28.8,28.81,28.79,28.8,15600.0,24.1343,24.1426,24.1259,24.1343,15600.0
2009-05-19 12:40:00,28.81,28.82,28.8,28.8,11700.0,24.1426,24.151,24.1343,24.1343,11700.0
2009-05-19 12:45:00,28.81,28.81,28.8,28.8,10300.0,24.1426,24.1426,24.1343,24.1343,10300.0
2009-05-19 12:50:00,28.8,28.81,28.79,28.79,21500.0,24.1343,24.1426,24.1259,24.1259,21500.0
2009-05-19 12:55:00,28.79,28.81,28.79,28.79,20200.0,24.1259,24.1426,24.1259,24.1259,20200.0
2009-05-19 13:00:00,28.79,28.8,28.75,28.76,12000.0,24.1259,24.1343,24.0924,24.1007,12000.0
2009-05-19 13:05:00,28.75,28.81,28.74,28.8,20900.0,24.0924,24.1426,24.084,24.1343,20900.0
2009-05-19 13:10:00,28.8,28.8,28.76,28.76,7500.0,24.1343,24.1343,24.1007,24.1007,7500.0
2009-05-19 13:15:00,28.76,28.81,28.76,28.79,9500.0,24.1007,24.1426,24.1007,24.1259,9500.0
2009-05-19 13:20:00,28.78,28.87,28.78,28.86,6800.0,24.1175,24.1929,24.1175,24.1845,6800.0
2009-05-19 13:25:00,28.86,28.86,28.81,28.81,10700.0,24.1845,24.1845,24.1426,24.1426,10700.0
2009-05-19 13:30:00,28.83,28.83,28.79,28.79,7100.0,24.1594,24.1594,24.1259,24.1259,7100.0
2009-05-19 13:35:00,28.79,28.81,28.77,28.81,17200.0,24.1259,24.1426,24.1091,24.1426,17200.0
2009-05-19 13:40:00,28.81,28.81,28.78,28.78,11500.0,24.1426,24.1426,24.1175,24.1175,11500.0
2009-05-19 13:45:00,28.79,28.8,28.78,28.79,5700.0,24.1259,24.1343,24.1175,24.1259,5700.0
2009-05-19 13:50:00,28.79,28.8,28.77,28.77,5000.0,24.1259,24.1343,24.1091,24.1091,5000.0
2009-05-19 13:55:00,28.77,28.8,28.77,28.79,10100.0,24.1091,24.1343,24.1091,24.1259,10100.0
2009-05-19 14:00:00,28.79,28.8,28.73,28.74,15200.0,24.1259,24.1343,24.0756,24.084,15200.0
2009-05-19 14:05:00,28.75,28.8,28.74,28.79,12700.0,24.0924,24.1343,24.084,24.1259,12700.0
2009-05-19 14:10:00,28.8,28.8,28.77,28.79,4500.0,24.1343,24.1343,24.1091,24.1259,4500.0
2009-05-19 14:15:00,28.78,28.81,28.77,28.8,7400.0,24.1175,24.1426,24.1091,24.1343,7400.0
2009-05-19 14:20:00,28.81,28.87,28.8,28.86,8900.0,24.1426,24.1929,24.1343,24.1845,8900.0
2009-05-19 14:25:00,28.85,28.87,28.83,28.87,8500.0,24.1762,24.1929,24.1594,24.1929,8500.0
2009-05-19 14:30:00,28.87,28.89,28.84,28.87,14100.0,24.1929,24.2097,24.1678,24.1929,14100.0
2009-05-19 14:35:00,28.88,28.89,28.86,28.87,10200.0,24.2013,24.2097,24.1845,24.1929,10200.0
2009-05-19 14:40:00,28.87,28.89,28.85,28.88,11800.0,24.1929,24.2097,24.1762,24.2013,11800.0
2009-05-19 14:45:00,28.88,28.98,28.88,28.96,21400.0,24.2013,24.2851,24.2013,24.2683,21400.0
2009-05-19 14:50:00,28.96,28.97,28.94,28.96,20300.0,24.2683,24.2767,24.2516,24.2683,20300.0
2009-05-19 14:55:00,28.95,28.97,28.93,28.95,13200.0,24.26,24.2767,24.2432,24.26,13200.0
2009-05-19 15:00:00,28.95,28.95,28.94,28.95,17100.0,24.26,24.26,24.2516,24.26,17100.0
2009-05-19 15:05:00,28.95,28.97,28.94,28.95,27300.0,24.26,24.2767,24.2516,24.26,27300.0
2009-05-19 15:10:00,28.96,28.96,28.89,28.89,20800.0,24.2683,24.2683,24.2097,24.2097,20800.0
2009-05-19 15:15:00,28.91,28.91,28.87,28.89,17600.0,24.2264,24.2264,24.1929,24.2097,17600.0
2009-05-19 15:20:00,28.89,28.93,28.88,28.93,27700.0,24.2097,24.2432,24.2013,24.2432,27700.0
2009-05-19 15:25:00,28.93,28.93,28.91,28.92,11300.0,24.2432,24.2432,24.2264,24.2348,11300.0
2009-05-19 15:30:00,28.92,28.92,28.82,28.83,44000.0,24.2348,24.2348,24.151,24.1594,44000.0
2009-05-19 15:35:00,28.83,28.89,28.82,28.84,39100.0,24.1594,24.2097,24.151,24.1678,39100.0
2009-05-19 15:40:00,28.84,28.86,28.84,28.85,32500.0,24.1678,24.1845,24.1678,24.1762,32500.0
2009-05-19 15:45:00,28.84,28.86,28.8,28.81,33800.0,24.1678,24.1845,24.1343,24.1426,33800.0
2009-05-19 15:50:00,28.81,28.86,28.8,28.82,41900.0,24.1426,24.1845,24.1343,24.151,41900.0
2009-05-19 15:55:00,28.81,28.82,28.72,28.74,137400.0,24.1426,24.151,24.0672,24.084,137400.0
2009-05-20 09:30:00,28.88,28.99,28.85,28.98,12100.0,24.2013,24.2935,24.1762,24.2851,12100.0
2009-05-20 09:35:00,28.93,28.94,28.8,28.84,8200.0,24.2432,24.2516,24.1343,24.1678,8200.0
2009-05-20 09:40:00,28.82,28.95,28.79,28.95,12200.0,24.151,24.26,24.1259,24.26,12200.0
2009-05-20 09:45:00,28.93,28.99,28.89,28.92,11000.0,24.2432,24.2935,24.2097,24.2348,11000.0
2009-05-20 09:50:00,28.93,28.95,28.9,28.95,9800.0,24.2432,24.26,24.2181,24.26,9800.0
2009-05-20 09:55:00,28.94,28.95,28.92,28.94,8600.0,24.2516,24.26,24.2348,24.2516,8600.0
2009-05-20 10:00:00,28.94,29.04,28.94,29.04,27300.0,24.2516,24.3354,24.2516,24.3354,27300.0
2009-05-20 10:05:00,29.04,29.1,29.03,29.08,7200.0,24.3354,24.3857,24.327,24.3689,7200.0
2009-05-20 10:10:00,29.08,29.08,29.01,29.04,7400.0,24.3689,24.3689,24.3102,24.3354,7400.0
2009-05-20 10:15:00,29.04,29.12,29.02,29.11,18400.0,24.3354,24.4024,24.3186,24.394,18400.0
2009-05-20 10:20:00,29.1,29.19,29.1,29.19,6700.0,24.3857,24.4611,24.3857,24.4611,6700.0
2009-05-20 10:25:00,29.18,29.19,29.1,29.1,5600.0,24.4527,24.4611,24.3857,24.3857,5600.0
2009-05-20 10:30:00,29.1,29.24,29.09,29.2,52000.0,24.3857,24.503,24.3773,24.4695,52000.0
2009-05-20 10:35:00,29.19,29.29,29.16,29.26,31100.0,24.4611,24.5449,24.4359,24.5197,31100.0
2009-05-20 10:40:00,29.26,29.28,29.23,29.28,9200.0,24.5197,24.5365,24.4946,24.5365,9200.0
2009-05-20 10:45:00,29.26,29.26,29.22,29.24,5000.0,24.5197,24.5197,24.4862,24.503,5000.0
2009-05-20 10:50:00,29.23,29.25,29.23,29.23,6900.0,24.4946,24.5114,24.4946,24.4946,6900.0
2009-05-20 10:55:00,29.24,29.29,29.2,29.29,24400.0,24.503,24.5449,24.4695,24.5449,24400.0
2009-05-20 11:00:00,29.28,29.36,29.28,29.33,6800.0,24.5365,24.6035,24.5365,24.5784,6800.0
2009-05-20 11:05:00,29.31,29.34,29.24,29.25,6900.0,24.5616,24.5868,24.503,24.5114,6900.0
2009-05-20 11:10:00,29.25,29.25,29.23,29.25,3300.0,24.5114,24.5114,24.4946,24.5114,3300.0
2009-05-20 11:15:00,29.27,29.27,29.21,29.23,11700.0,24.5281,24.5281,24.4778,24.4946,11700.0
2009-05-20 11:20:00,29.22,29.24,29.2,29.22,31200.0,24.4862,24.503,24.4695,24.4862,31200.0
2009-05-20 11:25:00,29.21,29.29,29.21,29.26,38500.0,24.4778,24.5449,24.4778,24.5197,38500.0
2009-05-20 11:30:00,29.25,29.29,29.25,29.29,8000.0,24.5114,24.5449,24.5114,24.5449,8000.0
2009-05-20 11:35:00,29.29,29.3,29.28,29.3,4600.0,24.5449,24.5533,24.5365,24.5533,4600.0
2009-05-20 11:40:00,29.29,29.3,29.28,29.3,6600.0,24.5449,24.5533,24.5365,24.5533,6600.0
2009-05-20 11:45:00,29.3,29.3,29.23,29.24,3600.0,24.5533,24.5533,24.4946,24.503,3600.0
2009-05-20 11:50:00,29.23,29.25,29.19,29.23,56300.0,24.4946,24.5114,24.4611,24.4946,56300.0
2009-05-20 11:55:00,29.23,29.27,29.21,29.21,28300.0,24.4946,24.5281,24.4778,24.4778,28300.0
2009-05-20 12:00:00,29.22,29.27,29.21,29.24,26000.0,24.4862,24.5281,24.4778,24.503,26000.0
2009-05-20 12:05:00,29.26,29.27,29.2,29.22,14000.0,24.5197,24.5281,24.4695,24.4862,14000.0
2009-05-20 12:10:00,29.22,29.25,29.21,29.24,17100.0,24.4862,24.5114,24.4778,24.503,17100.0
2009-05-20 12:15:00,29.24,29.24,29.19,29.23,15500.0,24.503,24.503,24.4611,24.4946,15500.0
2009-05-20 12:20:00,29.23,29.24,29.19,29.19,7700.0,24.4946,24.503,24.4611,24.4611,7700.0
2009-05-20 12:25:00,29.19,29.25,29.18,29.24,45800.0,24.4611,24.5114,24.4527,24.503,45800.0
2009-05-20 12:30:00,29.24,29.24,29.11,29.14,47700.0,24.503,24.503,24.394,24.4192,47700.0
2009-05-20 12:35:00,29.13,29.13,29.09,29.11,5400.0,24.4108,24.4108,24.3773,24.394,5400.0
2009-05-20 12:40:00,29.11,29.13,29.1,29.13,6500.0,24.394,24.4108,24.3857,24.4108,6500.0
2009-05-20 12:45:00,29.13,29.14,29.12,29.12,4500.0,24.4108,24.4192,24.4024,24.4024,4500.0
2009-05-20 12:50:00,29.11,29.12,29.07,29.09,7600.0,24.394,24.4024,24.3605,24.3773,7600.0
2009-05-20 12:55:00,29.09,29.09,28.96,28.96,13600.0,24.3773,24.3773,24.2683,24.2683,13600.0
2009-05-20 13:00:00,28.96,29.02,28.95,28.99,14200.0,24.2683,24.3186,24.26,24.2935,14200.0
2009-05-20 13:05:00,29.0,29.01,28.94,29.01,8600.0,24.3019,24.3102,24.2516,24.3102,8600.0
2009-05-20 13:10:00,29.0,29.03,28.99,29.03,5600.0,24.3019,24.327,24.2935,24.327,5600.0
2009-05-20 13:15:00,29.03,29.04,28.96,28.96,15300.0,24.327,24.3354,24.2683,24.2683,15300.0
2009-05-20 13:20:00,28.96,29.0,28.9,29.0,22300.0,24.2683,24.3019,24.2181,24.3019,22300.0
2009-05-20 13:25:00,28.99,29.04,28.98,29.03,3300.0,24.2935,24.3354,24.2851,24.327,3300.0
2009-05-20 13:30:00,29.03,29.03,29.01,29.01,2200.0,24.327,24.327,24.3102,24.3102,2200.0
2009-05-20 13:35:00,29.01,29.07,29.0,29.06,7500.0,24.3102,24.3605,24.3019,24.3521,7500.0
2009-05-20 13:40:00,29.06,29.14,29.06,29.12,8400.0,24.3521,24.4192,24.3521,24.4024,8400.0
2009-05-20 13:45:00,29.12,29.14,29.09,29.13,11900.0,24.4024,24.4192,24.3773,24.4108,11900.0
2009-05-20 13:50:00,29.12,29.12,29.09,29.11,3400.0,24.4024,24.4024,24.3773,24.394,3400.0
2009-05-20 13:55:00,29.1,29.1,29.08,29.1,1200.0,24.3857,24.3857,24.3689,24.3857,1200.0
2009-05-20 14:00:00,29.09,29.09,28.94,28.97,24700.0,24.3773,24.3773,24.2516,24.2767,24700.0
2009-05-20 14:05:00,28.97,29.09,28.96,29.04,9600.0,24.2767,24.3773,24.2683,24.3354,9600.0
2009-05-20 14:10:00,29.05,29.07,29.0,29.05,7100.0,24.3438,24.3605,24.3019,24.3438,7100.0
2009-05-20 14:15:00,29.03,29.16,29.02,29.16,6900.0,24.327,24.4359,24.3186,24.4359,6900.0
2009-05-20 14:20:00,29.16,29.18,29.14,29.17,7100.0,24.4359,24.4527,24.4192,24.4443,7100.0
2009-05-20 14:25:00,29.16,29.16,29.1,29.1,4400.0,24.4359,24.4359,24.3857,24.3857,4400.0
2009-05-20 14:30:00,29.1,29.1,28.99,29.04,11800.0,24.3857,24.3857,24.2935,24.3354,11800.0
2009-05-20 14:35:00,29.03,29.1,29.03,29.08,8800.0,24.327,24.3857,24.327,24.3689,8800.0
2009-05-20 14:40:00,29.08,29.13,29.07,29.1,10400.0,24.3689,24.4108,24.3605,24.3857,10400.0
2009-05-20 14:45:00,29.1,29.12,29.09,29.1,3100.0,24.3857,24.4024,24.3773,24.3857,3100.0
2009-05-20 14:50:00,29.09,29.15,29.06,29.13,14800.0,24.3773,24.4276,24.3521,24.4108,14800.0
2009-05-20 14:55:00,29.13,29.15,29.08,29.08,5400.0,24.4108,24.4276,24.3689,24.3689,5400.0
2009-05-20 15:00:00,29.07,29.08,29.01,29.01,13900.0,24.3605,24.3689,24.3102,24.3102,13900.0
2009-05-20 15:05:00,29.01,29.05,28.97,28.97,12900.0,24.3102,24.3438,24.2767,24.2767,12900.0
2009-05-20 15:10:00,28.97,28.98,28.92,28.93,14100.0,24.2767,24.2851,24.2348,24.2432,14100.0
2009-05-20 15:15:00,28.92,28.96,28.89,28.95,10200.0,24.2348,24.2683,24.2097,24.26,10200.0
2009-05-20 15:20:00,28.95,28.95,28.86,28.86,18200.0,24.26,24.26,24.1845,24.1845,18200.0
2009-05-20 15:25:00,28.86,28.93,28.85,28.87,19500.0,24.1845,24.2432,24.1762,24.1929,19500.0
2009-05-20 15:30:00,28.88,28.88,28.81,28.83,28000.0,24.2013,24.2013,24.1426,24.1594,28000.0
2009-05-20 15:35:00,28.85,28.87,28.8,28.83,19900.0,24.1762,24.1929,24.1343,24.1594,19900.0
2009-05-20 15:40:00,28.84,28.85,28.65,28.69,47600.0,24.1678,24.1762,24.0086,24.0421,47600.0
2009-05-20 15:45:00,28.69,28.73,28.68,28.68,19100.0,24.0421,24.0756,24.0337,24.0337,19100.0
2009-05-20 15:50:00,28.67,28.71,28.65,28.69,24400.0,24.0253,24.0588,24.0086,24.0421,24400.0
2009-05-20 15:55:00,28.69,28.75,28.68,28.74,68400.0,24.0421,24.0924,24.0337,24.084,68400.0
2009-05-21 09:30:00,28.14,28.39,28.02,28.23,15400.0,23.615,23.8248,23.5143,23.6906,15400.0
2009-05-21 09:35:00,28.25,28.25,28.01,28.04,15400.0,23.7074,23.7074,23.506,23.5311,15400.0
2009-05-21 09:40:00,28.02,28.17,27.95,28.13,20000.0,23.5143,23.6402,23.4556,23.6067,20000.0
2009-05-21 09:45:00,28.16,28.27,28.15,28.2,15200.0,23.6318,23.7241,23.6234,23.6654,15200.0
2009-05-21 09:50:00,28.22,28.3,28.21,28.21,8800.0,23.6822,23.7493,23.6738,23.6738,8800.0
2009-05-21 09:55:00,28.21,28.23,28.12,28.12,14300.0,23.6738,23.6906,23.5983,23.5983,14300.0
2009-05-21 10:00:00,28.09,28.25,28.06,28.11,25400.0,23.5731,23.7074,23.5479,23.5899,25400.0
2009-05-21 10:05:00,28.14,28.19,28.12,28.17,11600.0,23.615,23.657,23.5983,23.6402,11600.0
2009-05-21 10:10:00,28.16,28.16,28.06,28.06,11000.0,23.6318,23.6318,23.5479,23.5479,11000.0
2009-05-21 10:15:00,28.07,28.07,27.95,27.97,10300.0,23.5563,23.5563,23.4556,23.4724,10300.0
2009-05-21 10:20:00,27.98,28.01,27.85,27.87,11100.0,23.4808,23.506,23.3717,23.3885,11100.0
2009-05-21 10:25:00,27.9,27.95,27.88,27.94,4300.0,23.4136,23.4556,23.3969,23.4472,4300.0
2009-05-21 10:30:00,27.94,27.98,27.94,27.97,11600.0,23.4472,23.4808,23.4472,23.4724,11600.0
2009-05-21 10:35:00,27.96,27.98,27.95,27.98,3100.0,23.464,23.4808,23.4556,23.4808,3100.0
2009-05-21 10:40:00,27.98,28.03,27.98,28.02,3500.0,23.4808,23.5227,23.4808,23.5143,3500.0
2009-05-21 10:45:00,28.03,28.03,27.96,27.96,3900.0,23.5227,23.5227,23.464,23.464,3900.0
2009-05-21 10:50:00,27.95,27.96,27.88,27.88,6200.0,23.4556,23.464,23.3969,23.3969,6200.0
2009-05-21 10:55:00,27.86,27.87,27.81,27.81,6100.0,23.3801,23.3885,23.3381,23.3381,6100.0
2009-05-21 11:00:00,27.8,27.82,27.74,27.78,6900.0,23.3297,23.3465,23.2794,23.3129,6900.0
2009-05-21 11:05:00,27.76,27.78,27.75,27.76,6900.0,23.2962,23.3129,23.2878,23.2962,6900.0
2009-05-21 11:10:00,27.76,27.83,27.76,27.8,4000.0,23.2962,23.3549,23.2962,23.3297,4000.0
2009-05-21 11:15:00,27.8,27.86,27.8,27.86,3700.0,23.3297,23.3801,23.3297,23.3801,3700.0
2009-05-21 11:20:00,27.86,27.86,27.82,27.82,4500.0,23.3801,23.3801,23.3465,23.3465,4500.0
2009-05-21 11:25:00,27.84,27.84,27.82,27.82,1600.0,23.3633,23.3633,23.3465,23.3465,1600.0
2009-05-21 11:30:00,27.83,27.83,27.81,27.81,3100.0,23.3549,23.3549,23.3381,23.3381,3100.0
2009-05-21 11:35:00,27.81,27.87,27.81,27.85,6800.0,23.3381,23.3885,23.3381,23.3717,6800.0
2009-05-21 11:40:00,27.86,27.87,27.85,27.86,4400.0,23.3801,23.3885,23.3717,23.3801,4400.0
2009-05-21 11:45:00,27.85,27.85,27.81,27.81,3500.0,23.3717,23.3717,23.3381,23.3381,3500.0
2009-05-21 11:50:00,27.82,27.82,27.8,27.8,2800.0,23.3465,23.3465,23.3297,23.3297,2800.0
2009-05-21 11:55:00,27.81,27.87,27.81,27.86,12000.0,23.3381,23.3885,23.3381,23.3801,12000.0
2009-05-21 12:00:00,27.86,27.9,27.86,27.89,5700.0,23.3801,23.4136,23.3801,23.4052,5700.0
2009-05-21 12:05:00,27.89,27.9,27.83,27.83,6800.0,23.4052,23.4136,23.3549,23.3549,6800.0
2009-05-21 12:10:00,27.87,27.87,27.81,27.82,4800.0,23.3885,23.3885,23.3381,23.3465,4800.0
2009-05-21 12:15:00,27.82,27.83,27.8,27.81,6800.0,23.3465,23.3549,23.3297,23.3381,6800.0
2009-05-21 12:20:00,27.81,27.82,27.78,27.8,1600.0,23.3381,23.3465,23.3129,23.3297,1600.0
2009-05-21 12:25:00,27.79,27.8,27.77,27.8,2000.0,23.3213,23.3297,23.3045,23.3297,2000.0
2009-05-21 12:30:00,27.79,27.81,27.79,27.81,2400.0,23.3213,23.3381,23.3213,23.3381,2400.0
2009-05-21 12:35:00,27.8,27.87,27.8,27.86,8000.0,23.3297,23.3885,23.3297,23.3801,8000.0
2009-05-21 12:40:00,27.86,27.86,27.82,27.86,6300.0,23.3801,23.3801,23.3465,23.3801,6300.0
2009-05-21 12:45:00,27.85,27.88,27.83,27.88,8900.0,23.3717,23.3969,23.3549,23.3969,8900.0
2009-05-21 12:50:00,27.88,27.89,27.85,27.86,4100.0,23.3969,23.4052,23.3717,23.3801,4100.0
2009-05-21 12:55:00,27.86,27.91,27.86,27.91,3000.0,23.3801,23.422,23.3801,23.422,3000.0
2009-05-21 13:00:00,27.9,27.94,27.9,27.9,5900.0,23.4136,23.4472,23.4136,23.4136,5900.0
2009-05-21 13:05:00,27.89,27.91,27.87,27.87,4600.0,23.4052,23.422,23.3885,23.3885,4600.0
2009-05-21 13:10:00,27.88,27.89,27.88,27.89,900.0,23.3969,23.4052,23.3969,23.4052,900.0
2009-05-21 13:15:00,27.88,27.88,27.83,27.83,2400.0,23.3969,23.3969,23.3549,23.3549,2400.0
2009-05-21 13:20:00,27.83,27.84,27.81,27.82,3900.0,23.3549,23.3633,23.3381,23.3465,3900.0
2009-05-21 13:25:00,27.82,27.83,27.78,27.81,5400.0,23.3465,23.3549,23.3129,23.3381,5400.0
2009-05-21 13:30:00,27.81,27.81,27.8,27.8,1700.0,23.3381,23.3381,23.3297,23.3297,1700.0
2009-05-21 13:35:00,27.8,27.8,27.74,27.75,5100.0,23.3297,23.3297,23.2794,23.2878,5100.0
2009-05-21 13:40:00,27.76,27.76,27.72,27.75,4300.0,23.2962,23.2962,23.2626,23.2878,4300.0
2009-05-21 13:45:00,27.76,27.84,27.76,27.84,3900.0,23.2962,23.3633,23.2962,23.3633,3900.0
2009-05-21 13:50:00,27.82,27.82,27.77,27.77,5100.0,23.3465,23.3465,23.3045,23.3045,5100.0
2009-05-21 13:55:00,27.78,27.83,27.77,27.8,5600.0,23.3129,23.3549,23.3045,23.3297,5600.0
2009-05-21 14:00:00,27.8,27.85,27.76,27.77,5700.0,23.3297,23.3717,23.2962,23.3045,5700.0
2009-05-21 14:05:00,27.77,27.77,27.67,27.67,10100.0,23.3045,23.3045,23.2206,23.2206,10100.0
2009-05-21 14:10:00,27.68,27.68,27.62,27.63,9300.0,23.229,23.229,23.1787,23.1871,9300.0
2009-05-21 14:15:00,27.63,27.68,27.62,27.68,7400.0,23.1871,23.229,23.1787,23.229,7400.0
2009-05-21 14:20:00,27.68,27.68,27.64,27.65,10000.0,23.229,23.229,23.1954,23.2038,10000.0
2009-05-21 14:25:00,27.64,27.64,27.63,27.63,3800.0,23.1954,23.1954,23.1871,23.1871,3800.0
2009-05-21 14:30:00,27.62,27.64,27.61,27.64,8900.0,23.1787,23.1954,23.1703,23.1954,8900.0
2009-05-21 14:35:00,27.65,27.66,27.61,27.61,6500.0,23.2038,23.2122,23.1703,23.1703,6500.0
2009-05-21 14:40:00,27.61,27.62,27.58,27.6,8300.0,23.1703,23.1787,23.1451,23.1619,8300.0
2009-05-21 14:45:00,27.59,27.6,27.57,27.59,3000.0,23.1535,23.1619,23.1367,23.1535,3000.0
2009-05-21 14:50:00,27.59,27.61,27.59,27.61,6200.0,23.1535,23.1703,23.1535,23.1703,6200.0
2009-05-21 14:55:00,27.62,27.64,27.58,27.63,6800.0,23.1787,23.1954,23.1451,23.1871,6800.0
2009-05-21 15:00:00,27.65,27.72,27.64,27.72,10200.0,23.2038,23.2626,23.1954,23.2626,10200.0
2009-05-21 15:05:00,27.71,27.71,27.66,27.66,6800.0,23.2542,23.2542,23.2122,23.2122,6800.0
2009-05-21 15:10:00,27.66,27.72,27.66,27.7,8300.0,23.2122,23.2626,23.2122,23.2458,8300.0
2009-05-21 15:15:00,27.7,27.76,27.69,27.75,8900.0,23.2458,23.2962,23.2374,23.2878,8900.0
2009-05-21 15:20:00,27.75,27.75,27.71,27.72,6100.0,23.2878,23.2878,23.2542,23.2626,6100.0
2009-05-21 15:25:00,27.72,27.72,27.65,27.69,11400.0,23.2626,23.2626,23.2038,23.2374,11400.0
2009-05-21 15:30:00,27.7,27.82,27.7,27.77,20900.0,23.2458,23.3465,23.2458,23.3045,20900.0
2009-05-21 15:35:00,27.77,27.78,27.75,27.75,13200.0,23.3045,23.3129,23.2878,23.2878,13200.0
2009-05-21 15:40:00,27.76,27.78,27.7,27.74,22800.0,23.2962,23.3129,23.2458,23.2794,22800.0
2009-05-21 15:45:00,27.74,27.83,27.73,27.76,26900.0,23.2794,23.3549,23.271,23.2962,26900.0
2009-05-21 15:50:00,27.76,27.82,27.73,27.79,19600.0,23.2962,23.3465,23.271,23.3213,19600.0
2009-05-21 15:55:00,27.8,27.88,27.77,27.87,68200.0,23.3297,23.3969,23.3045,23.3885,68200.0
2009-05-22 09:30:00,27.89,27.93,27.78,27.83,14100.0,23.4052,23.4388,23.3129,23.3549,14100.0
2009-05-22 09:35:00,27.83,27.91,27.65,27.68,26400.0,23.3549,23.422,23.2038,23.229,26400.0
2009-05-22 09:40:00,27.69,27.8,27.55,27.64,21700.0,23.2374,23.3297,23.1199,23.1954,21700.0
2009-05-22 09:45:00,27.65,27.65,27.53,27.57,15000.0,23.2038,23.2038,23.1031,23.1367,15000.0
2009-05-22 09:50:00,27.56,27.58,27.44,27.48,23400.0,23.1283,23.1451,23.0276,23.0612,23400.0
2009-05-22 09:55:00,27.47,27.59,27.47,27.56,15000.0,23.0528,23.1535,23.0528,23.1283,15000.0
2009-05-22 10:00:00,27.56,27.62,27.53,27.61,17000.0,23.1283,23.1787,23.1031,23.1703,17000.0
2009-05-22 10:05:00,27.6,27.65,27.55,27.56,16400.0,23.1619,23.2038,23.1199,23.1283,16400.0
2009-05-22 10:10:00,27.57,27.57,27.51,27.53,25600.0,23.1367,23.1367,23.0864,23.1031,25600.0
2009-05-22 10:15:00,27.52,27.57,27.43,27.44,102400.0,23.0947,23.1367,23.0192,23.0276,102400.0
2009-05-22 10:20:00,27.45,27.52,27.41,27.45,42900.0,23.036,23.0947,23.0024,23.036,42900.0
2009-05-22 10:25:00,27.45,27.47,27.39,27.43,44900.0,23.036,23.0528,22.9856,23.0192,44900.0
2009-05-22 10:30:00,27.43,27.48,27.37,27.38,31000.0,23.0192,23.0612,22.9689,22.9773,31000.0
2009-05-22 10:35:00,27.37,27.38,27.31,27.31,18500.0,22.9689,22.9773,22.9185,22.9185,18500.0
2009-05-22 10:40:00,27.3,27.47,27.3,27.47,18000.0,22.9101,23.0528,22.9101,23.0528,18000.0
2009-05-22 10:45:00,27.45,27.5,27.45,27.5,8600.0,23.036,23.078,23.036,23.078,8600.0
2009-05-22 10:50:00,27.5,27.56,27.5,27.54,10800.0,23.078,23.1283,23.078,23.1115,10800.0
2009-05-22 10:55:00,27.53,27.54,27.51,27.53,7400.0,23.1031,23.1115,23.0864,23.1031,7400.0
2009-05-22 11:00:00,27.52,27.54,27.49,27.49,5200.0,23.0947,23.1115,23.0696,23.0696,5200.0
2009-05-22 11:05:00,27.49,27.55,27.46,27.55,8300.0,23.0696,23.1199,23.0444,23.1199,8300.0
2009-05-22 11:10:00,27.55,27.57,27.54,27.56,5200.0,23.1199,23.1367,23.1115,23.1283,5200.0
2009-05-22 11:15:00,27.58,27.59,27.55,27.56,12800.0,23.1451,23.1535,23.1199,23.1283,12800.0
2009-05-22 11:20:00,27.57,27.57,27.55,27.55,4400.0,23.1367,23.1367,23.1199,23.1199,4400.0
2009-05-22 11:25:00,27.55,27.56,27.54,27.56,3100.0,23.1199,23.1283,23.1115,23.1283,3100.0
2009-05-22 11:30:00,27.57,27.59,27.57,27.59,2700.0,23.1367,23.1535,23.1367,23.1535,2700.0
2009-05-22 11:35:00,27.6,27.6,27.59,27.6,6900.0,23.1619,23.1619,23.1535,23.1619,6900.0
2009-05-22 11:40:00,27.61,27.65,27.6,27.64,6200.0,23.1703,23.2038,23.1619,23.1954,6200.0
2009-05-22 11:45:00,27.63,27.66,27.63,27.66,5800.0,23.1871,23.2122,23.1871,23.2122,5800.0
2009-05-22 11:50:00,27.65,27.68,27.62,27.64,9700.0,23.2038,23.229,23.1787,23.1954,9700.0
2009-05-22 11:55:00,27.65,27.71,27.65,27.69,14100.0,23.2038,23.2542,23.2038,23.2374,14100.0
2009-05-22 12:00:00,27.7,27.74,27.7,27.73,14800.0,23.2458,23.2794,23.2458,23.271,14800.0
2009-05-22 12:05:00,27.74,27.74,27.69,27.71,13500.0,23.2794,23.2794,23.2374,23.2542,13500.0
2009-05-22 12:10:00,27.7,27.74,27.69,27.71,18900.0,23.2458,23.2794,23.2374,23.2542,18900.0
2009-05-22 12:15:00,27.7,27.7,27.65,27.66,16000.0,23.2458,23.2458,23.2038,23.2122,16000.0
2009-05-22 12:20:00,27.65,27.66,27.61,27.65,10200.0,23.2038,23.2122,23.1703,23.2038,10200.0
2009-05-22 12:25:00,27.65,27.65,27.6,27.6,11800.0,23.2038,23.2038,23.1619,23.1619,11800.0
2009-05-22 12:30:00,27.6,27.61,27.59,27.6,7900.0,23.1619,23.1703,23.1535,23.1619,7900.0
2009-05-22 12:35:00,27.61,27.68,27.6,27.68,8700.0,23.1703,23.229,23.1619,23.229,8700.0
2009-05-22 12:40:00,27.68,27.7,27.66,27.66,12600.0,23.229,23.2458,23.2122,23.2122,12600.0
2009-05-22 12:45:00,27.67,27.67,27.65,27.65,9600.0,23.2206,23.2206,23.2038,23.2038,9600.0
2009-05-22 12:50:00,27.66,27.68,27.65,27.68,12300.0,23.2122,23.229,23.2038,23.229,12300.0
2009-05-22 12:55:00,27.68,27.72,27.67,27.69,20200.0,23.229,23.2626,23.2206,23.2374,20200.0
2009-05-22 13:00:00,27.7,27.7,27.67,27.68,16500.0,23.2458,23.2458,23.2206,23.229,16500.0
2009-05-22 13:05:00,27.69,27.7,27.68,27.69,8600.0,23.2374,23.2458,23.229,23.2374,8600.0
2009-05-22 13:10:00,27.7,27.7,27.68,27.7,16000.0,23.2458,23.2458,23.229,23.2458,16000.0
2009-05-22 13:15:00,27.7,27.71,27.67,27.67,20100.0,23.2458,23.2542,23.2206,23.2206,20100.0
2009-05-22 13:20:00,27.67,27.71,27.65,27.66,22600.0,23.2206,23.2542,23.2038,23.2122,22600.0
2009-05-22 13:25:00,27.68,27.7,27.63,27.64,20100.0,23.229,23.2458,23.1871,23.1954,20100.0
2009-05-22 13:30:00,27.63,27.64,27.53,27.55,19200.0,23.1871,23.1954,23.1031,23.1199,19200.0
2009-05-22 13:35:00,27.55,27.56,27.53,27.56,8900.0,23.1199,23.1283,23.1031,23.1283,8900.0
2009-05-22 13:40:00,27.56,27.59,27.56,27.59,8200.0,23.1283,23.1535,23.1283,23.1535,8200.0
2009-05-22 13:45:00,27.6,27.65,27.6,27.63,7100.0,23.1619,23.2038,23.1619,23.1871,7100.0
2009-05-22 13:50:00,27.64,27.66,27.64,27.65,7400.0,23.1954,23.2122,23.1954,23.2038,7400.0
2009-05-22 13:55:00,27.65,27.69,27.65,27.69,12300.0,23.2038,23.2374,23.2038,23.2374,12300.0
2009-05-22 14:00:00,27.7,27.72,27.69,27.7,14500.0,23.2458,23.2626,23.2374,23.2458,14500.0
2009-05-22 14:05:00,27.7,27.71,27.68,27.68,11800.0,23.2458,23.2542,23.229,23.229,11800.0
2009-05-22 14:10:00,27.68,27.69,27.66,27.67,13100.0,23.229,23.2374,23.2122,23.2206,13100.0
2009-05-22 14:15:00,27.67,27.68,27.66,27.67,12300.0,23.2206,23.229,23.2122,23.2206,12300.0
2009-05-22 14:20:00,27.66,27.68,27.66,27.68,16100.0,23.2122,23.229,23.2122,23.229,16100.0
2009-05-22 14:25:00,27.67,27.68,27.67,27.67,9200.0,23.2206,23.229,23.2206,23.2206,9200.0
2009-05-22 14:30:00,27.67,27.67,27.62,27.62,23400.0,23.2206,23.2206,23.1787,23.1787,23400.0
2009-05-22 14:35:00,27.62,27.62,27.57,27.57,49200.0,23.1787,23.1787,23.1367,23.1367,49200.0
2009-05-22 14:40:00,27.57,27.6,27.54,27.6,72600.0,23.1367,23.1619,23.1115,23.1619,72600.0
2009-05-22 14:45:00,27.6,27.61,27.55,27.59,46500.0,23.1619,23.1703,23.1199,23.1535,46500.0
2009-05-22 14:50:00,27.59,27.62,27.59,27.62,8400.0,23.1535,23.1787,23.1535,23.1787,8400.0
2009-05-22 14:55:00,27.62,27.68,27.61,27.68,15000.0,23.1787,23.229,23.1703,23.229,15000.0
2009-05-22 15:00:00,27.68,27.69,27.68,27.69,15600.0,23.229,23.2374,23.229,23.2374,15600.0
2009-05-22 15:05:00,27.69,27.71,27.69,27.7,12300.0,23.2374,23.2542,23.2374,23.2458,12300.0
2009-05-22 15:10:00,27.7,27.75,27.7,27.73,17900.0,23.2458,23.2878,23.2458,23.271,17900.0
2009-05-22 15:15:00,27.73,27.74,27.63,27.63,20100.0,23.271,23.2794,23.1871,23.1871,20100.0
2009-05-22 15:20:00,27.63,27.64,27.62,27.62,17600.0,23.1871,23.1954,23.1787,23.1787,17600.0
2009-05-22 15:25:00,27.61,27.61,27.59,27.6,15200.0,23.1703,23.1703,23.1535,23.1619,15200.0
2009-05-22 15:30:00,27.6,27.64,27.6,27.64,11900.0,23.1619,23.1954,23.1619,23.1954,11900.0
2009-05-22 15:35:00,27.64,27.72,27.64,27.7,26200.0,23.1954,23.2626,23.1954,23.2458,26200.0
2009-05-22 15:40:00,27.7,27.71,27.69,27.7,52700.0,23.2458,23.2542,23.2374,23.2458,52700.0
2009-05-22 15:45:00,27.7,27.7,27.58,27.6,40100.0,23.2458,23.2458,23.1451,23.1619,40100.0
2009-05-22 15:50:00,27.59,27.6,27.53,27.53,33900.0,23.1535,23.1619,23.1031,23.1031,33900.0
2009-05-22 15:55:00,27.53,27.53,27.42,27.43,124700.0,23.1031,23.1031,23.0108,23.0192,124700.0
2009-05-26 09:30:00,27.23,27.36,27.15,27.17,11000.0,22.8514,22.9605,22.7842,22.801,11000.0
2009-05-26 09:35:00,27.17,27.21,27.03,27.12,14500.0,22.801,22.8346,22.6835,22.7591,14500.0
2009-05-26 09:40:00,27.12,27.46,27.12,27.39,14900.0,22.7591,23.0444,22.7591,22.9856,14900.0
2009-05-26 09:45:00,27.41,27.46,27.4,27.44,12200.0,23.0024,23.0444,22.994,23.0276,12200.0
2009-05-26 09:50:00,27.42,27.49,27.42,27.46,10200.0,23.0108,23.0696,23.0108,23.0444,10200.0
2009-05-26 09:55:00,27.45,27.52,27.45,27.47,9800.0,23.036,23.0947,23.036,23.0528,9800.0
2009-05-26 10:00:00,27.49,27.65,27.48,27.6,37100.0,23.0696,23.2038,23.0612,23.1619,37100.0
2009-05-26 10:05:00,27.6,27.73,27.6,27.63,17800.0,23.1619,23.271,23.1619,23.1871,17800.0
2009-05-26 10:10:00,27.63,27.84,27.63,27.81,12700.0,23.1871,23.3633,23.1871,23.3381,12700.0
2009-05-26 10:15:00,27.82,27.91,27.82,27.87,13300.0,23.3465,23.422,23.3465,23.3885,13300.0
2009-05-26 10:20:00,27.85,27.87,27.79,27.85,10000.0,23.3717,23.3885,23.3213,23.3717,10000.0
2009-05-26 10:25:00,27.84,27.85,27.76,27.84,7500.0,23.3633,23.3717,23.2962,23.3633,7500.0
2009-05-26 10:30:00,27.84,27.9,27.84,27.88,6500.0,23.3633,23.4136,23.3633,23.3969,6500.0
2009-05-26 10:35:00,27.89,28.01,27.89,27.92,9100.0,23.4052,23.506,23.4052,23.4304,9100.0
2009-05-26 10:40:00,27.91,27.96,27.91,27.93,5800.0,23.422,23.464,23.422,23.4388,5800.0
2009-05-26 10:45:00,27.92,27.99,27.92,27.96,4100.0,23.4304,23.4892,23.4304,23.464,4100.0
2009-05-26 10:50:00,27.97,28.04,27.97,28.04,1700.0,23.4724,23.5311,23.4724,23.5311,1700.0
2009-05-26 10:55:00,28.04,28.05,27.97,28.0,5000.0,23.5311,23.5395,23.4724,23.4976,5000.0
2009-05-26 11:00:00,27.98,28.01,27.98,27.98,2600.0,23.4808,23.506,23.4808,23.4808,2600.0
2009-05-26 11:05:00,27.98,27.99,27.96,27.96,4300.0,23.4808,23.4892,23.464,23.464,4300.0
2009-05-26 11:10:00,27.95,27.97,27.94,27.97,3800.0,23.4556,23.4724,23.4472,23.4724,3800.0
2009-05-26 11:15:00,27.97,27.99,27.95,27.99,2800.0,23.4724,23.4892,23.4556,23.4892,2800.0
2009-05-26 11:20:00,28.01,28.02,28.0,28.01,6900.0,23.506,23.5143,23.4976,23.506,6900.0
2009-05-26 11:25:00,28.01,28.06,28.0,28.05,22300.0,23.506,23.5479,23.4976,23.5395,22300.0
2009-05-26 11:30:00,28.04,28.07,28.04,28.07,7400.0,23.5311,23.5563,23.5311,23.5563,7400.0
2009-05-26 11:35:00,28.06,28.09,28.06,28.08,6100.0,23.5479,23.5731,23.5479,23.5647,6100.0
2009-05-26 11:40:00,28.08,28.14,28.08,28.13,7500.0,23.5647,23.615,23.5647,23.6067,7500.0
2009-05-26 11:45:00,28.13,28.15,28.13,28.14,3600.0,23.6067,23.6234,23.6067,23.615,3600.0
2009-05-26 11:50:00,28.14,28.15,28.13,28.15,6200.0,23.615,23.6234,23.6067,23.6234,6200.0
2009-05-26 11:55:00,28.15,28.18,28.15,28.17,9000.0,23.6234,23.6486,23.6234,23.6402,9000.0
2009-05-26 12:00:00,28.16,28.21,28.15,28.17,15600.0,23.6318,23.6738,23.6234,23.6402,15600.0
2009-05-26 12:05:00,28.17,28.22,28.15,28.15,12200.0,23.6402,23.6822,23.6234,23.6234,12200.0
2009-05-26 12:10:00,28.16,28.22,28.16,28.21,14300.0,23.6318,23.6822,23.6318,23.6738,14300.0
2009-05-26 12:15:00,28.22,28.24,28.18,28.23,15500.0,23.6822,23.699,23.6486,23.6906,15500.0
2009-05-26 12:20:00,28.24,28.26,28.23,28.25,9500.0,23.699,23.7158,23.6906,23.7074,9500.0
2009-05-26 12:25:00,28.26,28.29,28.23,28.26,7200.0,23.7158,23.7409,23.6906,23.7158,7200.0
2009-05-26 12:30:00,28.25,28.26,28.2,28.2,9800.0,23.7074,23.7158,23.6654,23.6654,9800.0
2009-05-26 12:35:00,28.2,28.22,28.19,28.19,7500.0,23.6654,23.6822,23.657,23.657,7500.0
2009-05-26 12:40:00,28.19,28.2,28.16,28.16,5500.0,23.657,23.6654,23.6318,23.6318,5500.0
2009-05-26 12:45:00,28.17,28.27,28.16,28.27,8600.0,23.6402,23.7241,23.6318,23.7241,8600.0
2009-05-26 12:50:00,28.26,28.29,28.22,28.28,9200.0,23.7158,23.7409,23.6822,23.7325,9200.0
2009-05-26 12:55:00,28.29,28.3,28.25,28.25,8500.0,23.7409,23.7493,23.7074,23.7074,8500.0
2009-05-26 13:00:00,28.26,28.27,28.25,28.26,7100.0,23.7158,23.7241,23.7074,23.7158,7100.0
2009-05-26 13:05:00,28.27,28.29,28.25,28.25,8400.0,23.7241,23.7409,23.7074,23.7074,8400.0
2009-05-26 13:10:00,28.25,28.25,28.24,28.24,2100.0,23.7074,23.7074,23.699,23.699,2100.0
2009-05-26 13:15:00,28.25,28.26,28.22,28.26,5200.0,23.7074,23.7158,23.6822,23.7158,5200.0
2009-05-26 13:20:00,28.25,28.25,28.2,28.21,4800.0,23.7074,23.7074,23.6654,23.6738,4800.0
2009-05-26 13:25:00,28.23,28.27,28.23,28.27,2000.0,23.6906,23.7241,23.6906,23.7241,2000.0
2009-05-26 13:30:00,28.27,28.27,28.24,28.26,3900.0,23.7241,23.7241,23.699,23.7158,3900.0
2009-05-26 13:35:00,28.26,28.27,28.24,28.24,3100.0,23.7158,23.7241,23.699,23.699,3100.0
2009-05-26 13:40:00,28.26,28.27,28.25,28.27,3400.0,23.7158,23.7241,23.7074,23.7241,3400.0
2009-05-26 13:45:00,28.27,28.29,28.27,28.28,4400.0,23.7241,23.7409,23.7241,23.7325,4400.0
2009-05-26 13:50:00,28.28,28.29,28.27,28.28,5400.0,23.7325,23.7409,23.7241,23.7325,5400.0
2009-05-26 13:55:00,28.28,28.34,28.28,28.34,4500.0,23.7325,23.7829,23.7325,23.7829,4500.0
2009-05-26 14:00:00,28.34,28.36,28.32,28.33,13300.0,23.7829,23.7997,23.7661,23.7745,13300.0
2009-05-26 14:05:00,28.34,28.36,28.33,28.34,8000.0,23.7829,23.7997,23.7745,23.7829,8000.0
2009-05-26 14:10:00,28.33,28.35,28.31,28.33,4600.0,23.7745,23.7913,23.7577,23.7745,4600.0
2009-05-26 14:15:00,28.33,28.37,28.33,28.34,5700.0,23.7745,23.8081,23.7745,23.7829,5700.0
2009-05-26 14:20:00,28.34,28.34,28.22,28.23,17700.0,23.7829,23.7829,23.6822,23.6906,17700.0
2009-05-26 14:25:00,28.23,28.27,28.23,28.27,8100.0,23.6906,23.7241,23.6906,23.7241,8100.0
2009-05-26 14:30:00,28.26,28.29,28.26,28.29,4500.0,23.7158,23.7409,23.7158,23.7409,4500.0
2009-05-26 14:35:00,28.28,28.29,28.27,28.27,5500.0,23.7325,23.7409,23.7241,23.7241,5500.0
2009-05-26 14:40:00,28.27,28.31,28.25,28.26,9800.0,23.7241,23.7577,23.7074,23.7158,9800.0
2009-05-26 14:45:00,28.27,28.29,28.26,28.26,9900.0,23.7241,23.7409,23.7158,23.7158,9900.0
2009-05-26 14:50:00,28.27,28.27,28.2,28.2,11100.0,23.7241,23.7241,23.6654,23.6654,11100.0
2009-05-26 14:55:00,28.2,28.2,28.14,28.14,14100.0,23.6654,23.6654,23.615,23.615,14100.0
2009-05-26 15:00:00,28.15,28.17,28.15,28.16,13300.0,23.6234,23.6402,23.6234,23.6318,13300.0
2009-05-26 15:05:00,28.15,28.17,28.11,28.17,15700.0,23.6234,23.6402,23.5899,23.6402,15700.0
2009-05-26 15:10:00,28.17,28.19,28.15,28.17,19700.0,23.6402,23.657,23.6234,23.6402,19700.0
2009-05-26 15:15:00,28.17,28.17,28.07,28.09,23100.0,23.6402,23.6402,23.5563,23.5731,23100.0
2009-05-26 15:20:00,28.08,28.16,28.08,28.14,15400.0,23.5647,23.6318,23.5647,23.615,15400.0
2009-05-26 15:25:00,28.14,28.18,28.13,28.13,17400.0,23.615,23.6486,23.6067,23.6067,17400.0
2009-05-26 15:30:00,28.13,28.17,28.06,28.15,30600.0,23.6067,23.6402,23.5479,23.6234,30600.0
2009-05-26 15:35:00,28.15,28.19,28.13,28.19,21100.0,23.6234,23.657,23.6067,23.657,21100.0
2009-05-26 15:40:00,28.18,28.24,28.15,28.19,53300.0,23.6486,23.699,23.6234,23.657,53300.0
2009-05-26 15:45:00,28.18,28.21,28.12,28.15,50300.0,23.6486,23.6738,23.5983,23.6234,50300.0
2009-05-26 15:50:00,28.15,28.24,28.15,28.21,57900.0,23.6234,23.699,23.6234,23.6738,57900.0
2009-05-26 15:55:00,28.2,28.33,28.2,28.3,107500.0,23.6654,23.7745,23.6654,23.7493,107500.0
2009-05-27 09:30:00,28.17,28.17,28.04,28.13,9500.0,23.6402,23.6402,23.5311,23.6067,9500.0
2009-05-27 09:35:00,28.12,28.25,28.08,28.08,9700.0,23.5983,23.7074,23.5647,23.5647,9700.0
2009-05-27 09:40:00,28.08,28.1,27.99,28.02,7900.0,23.5647,23.5815,23.4892,23.5143,7900.0
2009-05-27 09:45:00,28.01,28.12,27.97,28.12,10500.0,23.506,23.5983,23.4724,23.5983,10500.0
2009-05-27 09:50:00,28.12,28.22,28.11,28.18,13200.0,23.5983,23.6822,23.5899,23.6486,13200.0
2009-05-27 09:55:00,28.2,28.21,28.17,28.19,4700.0,23.6654,23.6738,23.6402,23.657,4700.0
2009-05-27 10:00:00,28.19,28.32,28.12,28.12,13500.0,23.657,23.7661,23.5983,23.5983,13500.0
2009-05-27 10:05:00,28.14,28.14,28.06,28.07,8600.0,23.615,23.615,23.5479,23.5563,8600.0
2009-05-27 10:10:00,28.08,28.2,28.05,28.13,19500.0,23.5647,23.6654,23.5395,23.6067,19500.0
2009-05-27 10:15:00,28.15,28.19,28.13,28.19,11400.0,23.6234,23.657,23.6067,23.657,11400.0
2009-05-27 10:20:00,28.21,28.28,28.21,28.28,6800.0,23.6738,23.7325,23.6738,23.7325,6800.0
2009-05-27 10:25:00,28.29,28.33,28.28,28.28,7900.0,23.7409,23.7745,23.7325,23.7325,7900.0
2009-05-27 10:30:00,28.28,28.3,28.23,28.28,13100.0,23.7325,23.7493,23.6906,23.7325,13100.0
2009-05-27 10:35:00,28.28,28.36,28.27,28.34,7400.0,23.7325,23.7997,23.7241,23.7829,7400.0
2009-05-27 10:40:00,28.34,28.36,28.22,28.22,8900.0,23.7829,23.7997,23.6822,23.6822,8900.0
2009-05-27 10:45:00,28.22,28.29,28.22,28.28,6700.0,23.6822,23.7409,23.6822,23.7325,6700.0
2009-05-27 10:50:00,28.3,28.32,28.29,28.29,5400.0,23.7493,23.7661,23.7409,23.7409,5400.0
2009-05-27 10:55:00,28.28,28.37,28.28,28.35,4700.0,23.7325,23.8081,23.7325,23.7913,4700.0
2009-05-27 11:00:00,28.34,28.34,28.26,28.26,4300.0,23.7829,23.7829,23.7158,23.7158,4300.0
2009-05-27 11:05:00,28.26,28.27,28.21,28.26,9500.0,23.7158,23.7241,23.6738,23.7158,9500.0
2009-05-27 11:10:00,28.27,28.32,28.25,28.32,14000.0,23.7241,23.7661,23.7074,23.7661,14000.0
2009-05-27 11:15:00,28.3,28.31,28.27,28.28,6200.0,23.7493,23.7577,23.7241,23.7325,6200.0
2009-05-27 11:20:00,28.28,28.28,28.24,28.24,6700.0,23.7325,23.7325,23.699,23.699,6700.0
2009-05-27 11:25:00,28.23,28.3,28.23,28.27,7300.0,23.6906,23.7493,23.6906,23.7241,7300.0
2009-05-27 11:30:00,28.27,28.32,28.22,28.3,5800.0,23.7241,23.7661,23.6822,23.7493,5800.0
2009-05-27 11:35:00,28.32,28.33,28.29,28.3,4000.0,23.7661,23.7745,23.7409,23.7493,4000.0
2009-05-27 11:40:00,28.3,28.31,28.27,28.28,2300.0,23.7493,23.7577,23.7241,23.7325,2300.0
2009-05-27 11:45:00,28.28,28.29,28.27,28.29,1600.0,23.7325,23.7409,23.7241,23.7409,1600.0
2009-05-27 11:50:00,28.29,28.32,28.27,28.27,4600.0,23.7409,23.7661,23.7241,23.7241,4600.0
2009-05-27 11:55:00,28.26,28.26,28.24,28.26,2600.0,23.7158,23.7158,23.699,23.7158,2600.0
2009-05-27 12:00:00,28.27,28.29,28.26,28.26,3200.0,23.7241,23.7409,23.7158,23.7158,3200.0
2009-05-27 12:05:00,28.26,28.28,28.24,28.26,4100.0,23.7158,23.7325,23.699,23.7158,4100.0
2009-05-27 12:10:00,28.27,28.29,28.25,28.28,1800.0,23.7241,23.7409,23.7074,23.7325,1800.0
2009-05-27 12:15:00,28.29,28.29,28.27,28.28,2700.0,23.7409,23.7409,23.7241,23.7325,2700.0
2009-05-27 12:20:00,28.28,28.29,28.26,28.26,3200.0,23.7325,23.7409,23.7158,23.7158,3200.0
2009-05-27 12:25:00,28.26,28.28,28.23,28.23,7300.0,23.7158,23.7325,23.6906,23.6906,7300.0
2009-05-27 12:30:00,28.23,28.23,28.2,28.2,3100.0,23.6906,23.6906,23.6654,23.6654,3100.0
2009-05-27 12:35:00,28.21,28.21,28.15,28.15,5500.0,23.6738,23.6738,23.6234,23.6234,5500.0
2009-05-27 12:40:00,28.17,28.2,28.16,28.17,5900.0,23.6402,23.6654,23.6318,23.6402,5900.0
2009-05-27 12:45:00,28.17,28.17,28.14,28.16,6000.0,23.6402,23.6402,23.615,23.6318,6000.0
2009-05-27 12:50:00,28.16,28.18,28.16,28.17,3900.0,23.6318,23.6486,23.6318,23.6402,3900.0
2009-05-27 12:55:00,28.16,28.16,28.1,28.11,7000.0,23.6318,23.6318,23.5815,23.5899,7000.0
2009-05-27 13:00:00,28.11,28.18,28.1,28.17,4400.0,23.5899,23.6486,23.5815,23.6402,4400.0
2009-05-27 13:05:00,28.18,28.18,28.16,28.16,2500.0,23.6486,23.6486,23.6318,23.6318,2500.0
2009-05-27 13:10:00,28.17,28.19,28.16,28.18,2200.0,23.6402,23.657,23.6318,23.6486,2200.0
2009-05-27 13:15:00,28.18,28.19,28.17,28.18,4300.0,23.6486,23.657,23.6402,23.6486,4300.0
2009-05-27 13:20:00,28.19,28.19,28.16,28.17,2300.0,23.657,23.657,23.6318,23.6402,2300.0
2009-05-27 13:25:00,28.17,28.17,28.16,28.16,2400.0,23.6402,23.6402,23.6318,23.6318,2400.0
2009-05-27 13:30:00,28.15,28.17,28.1,28.1,13400.0,23.6234,23.6402,23.5815,23.5815,13400.0
2009-05-27 13:35:00,28.09,28.13,28.07,28.11,31500.0,23.5731,23.6067,23.5563,23.5899,31500.0
2009-05-27 13:40:00,28.1,28.14,28.08,28.11,17700.0,23.5815,23.615,23.5647,23.5899,17700.0
2009-05-27 13:45:00,28.11,28.11,28.01,28.02,11200.0,23.5899,23.5899,23.506,23.5143,11200.0
2009-05-27 13:50:00,28.01,28.01,27.88,27.94,12000.0,23.506,23.506,23.3969,23.4472,12000.0
2009-05-27 13:55:00,27.95,27.96,27.93,27.93,30400.0,23.4556,23.464,23.4388,23.4388,30400.0
2009-05-27 14:00:00,27.93,27.93,27.85,27.86,11600.0,23.4388,23.4388,23.3717,23.3801,11600.0
2009-05-27 14:05:00,27.86,27.86,27.8,27.81,9500.0,23.3801,23.3801,23.3297,23.3381,9500.0
2009-05-27 14:10:00,27.82,27.84,27.81,27.81,8400.0,23.3465,23.3633,23.3381,23.3381,8400.0
2009-05-27 14:15:00,27.81,27.84,27.81,27.82,37900.0,23.3381,23.3633,23.3381,23.3465,37900.0
2009-05-27 14:20:00,27.82,27.83,27.73,27.76,11600.0,23.3465,23.3549,23.271,23.2962,11600.0
2009-05-27 14:25:00,27.77,27.8,27.76,27.8,5600.0,23.3045,23.3297,23.2962,23.3297,5600.0
2009-05-27 14:30:00,27.8,27.81,27.78,27.79,35900.0,23.3297,23.3381,23.3129,23.3213,35900.0
2009-05-27 14:35:00,27.79,27.85,27.79,27.85,14000.0,23.3213,23.3717,23.3213,23.3717,14000.0
2009-05-27 14:40:00,27.85,27.93,27.85,27.92,7900.0,23.3717,23.4388,23.3717,23.4304,7900.0
2009-05-27 14:45:00,27.91,27.94,27.91,27.92,12200.0,23.422,23.4472,23.422,23.4304,12200.0
2009-05-27 14:50:00,27.93,27.94,27.91,27.93,9800.0,23.4388,23.4472,23.422,23.4388,9800.0
2009-05-27 14:55:00,27.92,27.93,27.8,27.81,54200.0,23.4304,23.4388,23.3297,23.3381,54200.0
2009-05-27 15:00:00,27.82,27.85,27.81,27.85,11900.0,23.3465,23.3717,23.3381,23.3717,11900.0
2009-05-27 15:05:00,27.85,27.89,27.84,27.86,22100.0,23.3717,23.4052,23.3633,23.3801,22100.0
2009-05-27 15:10:00,27.85,27.85,27.79,27.82,15500.0,23.3717,23.3717,23.3213,23.3465,15500.0
2009-05-27 15:15:00,27.82,27.86,27.8,27.81,18600.0,23.3465,23.3801,23.3297,23.3381,18600.0
2009-05-27 15:20:00,27.8,27.8,27.7,27.7,25300.0,23.3297,23.3297,23.2458,23.2458,25300.0
2009-05-27 15:25:00,27.71,27.71,27.64,27.67,18800.0,23.2542,23.2542,23.1954,23.2206,18800.0
2009-05-27 15:30:00,27.67,27.7,27.66,27.67,23000.0,23.2206,23.2458,23.2122,23.2206,23000.0
2009-05-27 15:35:00,27.68,27.69,27.58,27.6,48200.0,23.229,23.2374,23.1451,23.1619,48200.0
2009-05-27 15:40:00,27.6,27.68,27.6,27.67,30400.0,23.1619,23.229,23.1619,23.2206,30400.0
2009-05-27 15:45:00,27.66,27.71,27.65,27.66,36300.0,23.2122,23.2542,23.2038,23.2122,36300.0
2009-05-27 15:50:00,27.66,27.68,27.56,27.57,54500.0,23.2122,23.229,23.1283,23.1367,54500.0
2009-05-27 15:55:00,27.58,27.59,27.52,27.55,196600.0,23.1451,23.1535,23.0947,23.1199,196600.0
2009-05-28 09:30:00,27.77,27.87,27.71,27.84,5500.0,23.3045,23.3885,23.2542,23.3633,5500.0
2009-05-28 09:35:00,27.83,27.83,27.62,27.69,19700.0,23.3549,23.3549,23.1787,23.2374,19700.0
2009-05-28 09:40:00,27.73,27.79,27.66,27.66,15200.0,23.271,23.3213,23.2122,23.2122,15200.0
2009-05-28 09:45:00,27.67,27.73,27.64,27.68,17200.0,23.2206,23.271,23.1954,23.229,17200.0
2009-05-28 09:50:00,27.67,27.68,27.52,27.52,22700.0,23.2206,23.229,23.0947,23.0947,22700.0
2009-05-28 09:55:00,27.52,27.56,27.45,27.45,9700.0,23.0947,23.1283,23.036,23.036,9700.0
2009-05-28 10:00:00,27.45,27.45,27.28,27.31,25000.0,23.036,23.036,22.8933,22.9185,25000.0
2009-05-28 10:05:00,27.32,27.33,27.18,27.26,16400.0,22.9269,22.9353,22.8094,22.8766,16400.0
2009-05-28 10:10:00,27.24,27.24,27.06,27.13,39800.0,22.8598,22.8598,22.7087,22.7675,39800.0
2009-05-28 10:15:00,27.11,27.12,27.06,27.09,20500.0,22.7507,22.7591,22.7087,22.7339,20500.0
2009-05-28 10:20:00,27.09,27.13,27.05,27.06,23100.0,22.7339,22.7675,22.7003,22.7087,23100.0
2009-05-28 10:25:00,27.06,27.08,26.98,27.03,20600.0,22.7087,22.7255,22.6416,22.6835,20600.0
2009-05-28 10:30:00,27.04,27.04,26.94,26.94,192800.0,22.6919,22.6919,22.608,22.608,192800.0
2009-05-28 10:35:00,26.97,26.98,26.81,26.82,124100.0,22.6332,22.6416,22.4989,22.5073,124100.0
2009-05-28 10:40:00,26.82,26.82,26.75,26.8,32700.0,22.5073,22.5073,22.4486,22.4905,32700.0
2009-05-28 10:45:00,26.81,26.81,26.76,26.76,19800.0,22.4989,22.4989,22.457,22.457,19800.0
2009-05-28 10:50:00,26.76,26.81,26.73,26.75,23700.0,22.457,22.4989,22.4318,22.4486,23700.0
2009-05-28 10:55:00,26.77,26.86,26.76,26.85,13700.0,22.4653,22.5409,22.457,22.5325,13700.0
2009-05-28 11:00:00,26.87,26.9,26.83,26.9,7600.0,22.5493,22.5744,22.5157,22.5744,7600.0
2009-05-28 11:05:00,26.9,26.95,26.89,26.95,21300.0,22.5744,22.6164,22.566,22.6164,21300.0
2009-05-28 11:10:00,26.93,26.95,26.93,26.93,11100.0,22.5996,22.6164,22.5996,22.5996,11100.0
2009-05-28 11:15:00,26.92,26.94,26.86,26.86,13000.0,22.5912,22.608,22.5409,22.5409,13000.0
2009-05-28 11:20:00,26.85,26.86,26.85,26.85,11500.0,22.5325,22.5409,22.5325,22.5325,11500.0
2009-05-28 11:25:00,26.85,26.86,26.81,26.82,15800.0,22.5325,22.5409,22.4989,22.5073,15800.0
2009-05-28 11:30:00,26.81,26.85,26.8,26.84,7000.0,22.4989,22.5325,22.4905,22.5241,7000.0
2009-05-28 11:35:00,26.83,26.87,26.83,26.84,5800.0,22.5157,22.5493,22.5157,22.5241,5800.0
2009-05-28 11:40:00,26.84,26.84,26.78,26.81,15300.0,22.5241,22.5241,22.4737,22.4989,15300.0
2009-05-28 11:45:00,26.81,26.97,26.81,26.97,11600.0,22.4989,22.6332,22.4989,22.6332,11600.0
2009-05-28 11:50:00,26.96,26.97,26.95,26.97,5000.0,22.6248,22.6332,22.6164,22.6332,5000.0
2009-05-28 11:55:00,26.97,26.98,26.96,26.96,15600.0,22.6332,22.6416,22.6248,22.6248,15600.0
2009-05-28 12:00:00,26.97,26.97,26.94,26.94,12800.0,22.6332,22.6332,22.608,22.608,12800.0
2009-05-28 12:05:00,26.93,26.93,26.82,26.83,11000.0,22.5996,22.5996,22.5073,22.5157,11000.0
2009-05-28 12:10:00,26.83,26.84,26.83,26.83,5000.0,22.5157,22.5241,22.5157,22.5157,5000.0
2009-05-28 12:15:00,26.83,26.84,26.75,26.75,11600.0,22.5157,22.5241,22.4486,22.4486,11600.0
2009-05-28 12:20:00,26.75,27.11,26.69,26.69,96300.0,22.4486,22.7507,22.3982,22.3982,96300.0
2009-05-28 12:25:00,26.69,26.71,26.64,26.65,29300.0,22.3982,22.415,22.3562,22.3646,29300.0
2009-05-28 12:30:00,26.65,26.71,26.62,26.68,113400.0,22.3646,22.415,22.3395,22.3898,113400.0
2009-05-28 12:35:00,26.68,26.69,26.67,26.68,8200.0,22.3898,22.3982,22.3814,22.3898,8200.0
2009-05-28 12:40:00,26.69,26.69,26.66,26.69,10000.0,22.3982,22.3982,22.373,22.3982,10000.0
2009-05-28 12:45:00,26.69,26.69,26.66,26.66,12500.0,22.3982,22.3982,22.373,22.373,12500.0
2009-05-28 12:50:00,26.67,26.67,26.65,26.67,31700.0,22.3814,22.3814,22.3646,22.3814,31700.0
2009-05-28 12:55:00,26.66,26.67,26.66,26.66,16900.0,22.373,22.3814,22.373,22.373,16900.0
2009-05-28 13:00:00,26.67,26.72,26.66,26.72,80600.0,22.3814,22.4234,22.373,22.4234,80600.0
2009-05-28 13:05:00,26.71,26.75,26.71,26.72,78500.0,22.415,22.4486,22.415,22.4234,78500.0
2009-05-28 13:10:00,26.72,26.73,26.69,26.72,55300.0,22.4234,22.4318,22.3982,22.4234,55300.0
2009-05-28 13:15:00,26.72,26.81,26.71,26.79,96900.0,22.4234,22.4989,22.415,22.4821,96900.0
2009-05-28 13:20:00,26.78,26.81,26.73,26.75,48400.0,22.4737,22.4989,22.4318,22.4486,48400.0
2009-05-28 13:25:00,26.75,26.76,26.69,26.71,29600.0,22.4486,22.457,22.3982,22.415,29600.0
2009-05-28 13:30:00,26.71,26.71,26.69,26.7,37200.0,22.415,22.415,22.3982,22.4066,37200.0
2009-05-28 13:35:00,26.7,26.74,26.67,26.74,81400.0,22.4066,22.4402,22.3814,22.4402,81400.0
2009-05-28 13:40:00,26.74,26.74,26.66,26.68,34400.0,22.4402,22.4402,22.373,22.3898,34400.0
2009-05-28 13:45:00,26.68,26.69,26.67,26.67,13500.0,22.3898,22.3982,22.3814,22.3814,13500.0
2009-05-28 13:50:00,26.68,26.69,26.66,26.66,23200.0,22.3898,22.3982,22.373,22.373,23200.0
2009-05-28 13:55:00,26.66,26.67,26.59,26.62,44800.0,22.373,22.3814,22.3143,22.3395,44800.0
2009-05-28 14:00:00,26.62,26.65,26.6,26.64,76200.0,22.3395,22.3646,22.3227,22.3562,76200.0
2009-05-28 14:05:00,26.65,26.65,26.63,26.65,34500.0,22.3646,22.3646,22.3479,22.3646,34500.0
2009-05-28 14:10:00,26.65,26.66,26.62,26.64,71700.0,22.3646,22.373,22.3395,22.3562,71700.0
2009-05-28 14:15:00,26.63,26.66,26.63,26.66,22300.0,22.3479,22.373,22.3479,22.373,22300.0
2009-05-28 14:20:00,26.66,26.68,26.64,26.67,51700.0,22.373,22.3898,22.3562,22.3814,51700.0
2009-05-28 14:25:00,26.67,26.68,26.66,26.66,12900.0,22.3814,22.3898,22.373,22.373,12900.0
2009-05-28 14:30:00,26.68,26.69,26.66,26.69,26700.0,22.3898,22.3982,22.373,22.3982,26700.0
2009-05-28 14:35:00,26.68,26.69,26.65,26.67,81600.0,22.3898,22.3982,22.3646,22.3814,81600.0
2009-05-28 14:40:00,26.67,26.68,26.56,26.58,24900.0,22.3814,22.3898,22.2891,22.3059,24900.0
2009-05-28 14:45:00,26.58,26.67,26.57,26.66,32300.0,22.3059,22.3814,22.2975,22.373,32300.0
2009-05-28 14:50:00,26.66,26.69,26.65,26.69,24800.0,22.373,22.3982,22.3646,22.3982,24800.0
2009-05-28 14:55:00,26.69,26.69,26.62,26.67,42100.0,22.3982,22.3982,22.3395,22.3814,42100.0
2009-05-28 15:00:00,26.67,26.73,26.67,26.72,21700.0,22.3814,22.4318,22.3814,22.4234,21700.0
2009-05-28 15:05:00,26.71,26.74,26.65,26.66,55900.0,22.415,22.4402,22.3646,22.373,55900.0
2009-05-28 15:10:00,26.65,26.65,26.58,26.61,83800.0,22.3646,22.3646,22.3059,22.3311,83800.0
2009-05-28 15:15:00,26.61,26.63,26.6,26.62,28600.0,22.3311,22.3479,22.3227,22.3395,28600.0
2009-05-28 15:20:00,26.62,26.62,26.61,26.62,23100.0,22.3395,22.3395,22.3311,22.3395,23100.0
2009-05-28 15:25:00,26.62,26.62,26.57,26.61,39200.0,22.3395,22.3395,22.2975,22.3311,39200.0
2009-05-28 15:30:00,26.61,26.67,26.59,26.67,34000.0,22.3311,22.3814,22.3143,22.3814,34000.0
2009-05-28 15:35:00,26.66,26.67,26.6,26.63,39800.0,22.373,22.3814,22.3227,22.3479,39800.0
2009-05-28 15:40:00,26.64,26.76,26.62,26.73,64300.0,22.3562,22.457,22.3395,22.4318,64300.0
2009-05-28 15:45:00,26.74,26.79,26.71,26.79,51100.0,22.4402,22.4821,22.415,22.4821,51100.0
2009-05-28 15:50:00,26.79,26.84,26.72,26.73,88100.0,22.4821,22.5241,22.4234,22.4318,88100.0
2009-05-28 15:55:00,26.73,26.73,26.63,26.7,253900.0,22.4318,22.4318,22.3479,22.4066,253900.0
2009-05-29 09:30:00,26.75,27.03,26.68,26.76,29900.0,22.4486,22.6835,22.3898,22.457,29900.0
2009-05-29 09:35:00,26.76,26.8,26.66,26.77,16500.0,22.457,22.4905,22.373,22.4653,16500.0
2009-05-29 09:40:00,26.78,26.91,26.63,26.67,26900.0,22.4737,22.5828,22.3479,22.3814,26900.0
2009-05-29 09:45:00,26.66,26.66,26.54,26.57,25700.0,22.373,22.373,22.2723,22.2975,25700.0
2009-05-29 09:50:00,26.56,26.65,26.56,26.62,11400.0,22.2891,22.3646,22.2891,22.3395,11400.0
2009-05-29 09:55:00,26.62,26.65,26.57,26.64,21000.0,22.3395,22.3646,22.2975,22.3562,21000.0
2009-05-29 10:00:00,26.64,26.78,26.64,26.73,35700.0,22.3562,22.4737,22.3562,22.4318,35700.0
2009-05-29 10:05:00,26.71,26.86,26.71,26.84,32700.0,22.415,22.5409,22.415,22.5241,32700.0
2009-05-29 10:10:00,26.84,26.84,26.74,26.8,22000.0,22.5241,22.5241,22.4402,22.4905,22000.0
2009-05-29 10:15:00,26.8,26.88,26.79,26.86,16600.0,22.4905,22.5577,22.4821,22.5409,16600.0
2009-05-29 10:20:00,26.86,26.95,26.85,26.93,18500.0,22.5409,22.6164,22.5325,22.5996,18500.0
2009-05-29 10:25:00,26.93,26.93,26.79,26.83,12100.0,22.5996,22.5996,22.4821,22.5157,12100.0
2009-05-29 10:30:00,26.83,26.84,26.79,26.8,11200.0,22.5157,22.5241,22.4821,22.4905,11200.0
2009-05-29 10:35:00,26.8,26.82,26.74,26.8,17700.0,22.4905,22.5073,22.4402,22.4905,17700.0
2009-05-29 10:40:00,26.78,26.84,26.76,26.76,15300.0,22.4737,22.5241,22.457,22.457,15300.0
2009-05-29 10:45:00,26.76,26.76,26.69,26.76,12600.0,22.457,22.457,22.3982,22.457,12600.0
2009-05-29 10:50:00,26.76,26.81,26.73,26.79,12000.0,22.457,22.4989,22.4318,22.4821,12000.0
2009-05-29 10:55:00,26.8,26.82,26.74,26.74,9700.0,22.4905,22.5073,22.4402,22.4402,9700.0
2009-05-29 11:00:00,26.74,26.78,26.68,26.7,13300.0,22.4402,22.4737,22.3898,22.4066,13300.0
2009-05-29 11:05:00,26.7,26.71,26.66,26.67,11500.0,22.4066,22.415,22.373,22.3814,11500.0
2009-05-29 11:10:00,26.66,26.67,26.61,26.66,18700.0,22.373,22.3814,22.3311,22.373,18700.0
2009-05-29 11:15:00,26.66,26.68,26.64,26.65,7000.0,22.373,22.3898,22.3562,22.3646,7000.0
2009-05-29 11:20:00,26.64,26.72,26.64,26.72,7100.0,22.3562,22.4234,22.3562,22.4234,7100.0
2009-05-29 11:25:00,26.72,26.76,26.61,26.61,11400.0,22.4234,22.457,22.3311,22.3311,11400.0
2009-05-29 11:30:00,26.62,26.67,26.6,26.66,9700.0,22.3395,22.3814,22.3227,22.373,9700.0
2009-05-29 11:35:00,26.65,26.65,26.61,26.61,5500.0,22.3646,22.3646,22.3311,22.3311,5500.0
2009-05-29 11:40:00,26.6,26.65,26.58,26.65,11900.0,22.3227,22.3646,22.3059,22.3646,11900.0
2009-05-29 11:45:00,26.63,26.65,26.62,26.65,3600.0,22.3479,22.3646,22.3395,22.3646,3600.0
2009-05-29 11:50:00,26.66,26.66,26.63,26.63,4900.0,22.373,22.373,22.3479,22.3479,4900.0
2009-05-29 11:55:00,26.63,26.63,26.56,26.57,7000.0,22.3479,22.3479,22.2891,22.2975,7000.0
2009-05-29 12:00:00,26.58,26.62,26.58,26.62,4200.0,22.3059,22.3395,22.3059,22.3395,4200.0
2009-05-29 12:05:00,26.63,26.65,26.63,26.65,3500.0,22.3479,22.3646,22.3479,22.3646,3500.0
2009-05-29 12:10:00,26.65,26.69,26.65,26.69,4500.0,22.3646,22.3982,22.3646,22.3982,4500.0
2009-05-29 12:15:00,26.68,26.71,26.68,26.71,5100.0,22.3898,22.415,22.3898,22.415,5100.0
2009-05-29 12:20:00,26.7,26.72,26.7,26.7,5600.0,22.4066,22.4234,22.4066,22.4066,5600.0
2009-05-29 12:25:00,26.71,26.74,26.69,26.73,12400.0,22.415,22.4402,22.3982,22.4318,12400.0
2009-05-29 12:30:00,26.73,26.74,26.71,26.73,5100.0,22.4318,22.4402,22.415,22.4318,5100.0
2009-05-29 12:35:00,26.73,26.74,26.69,26.69,6600.0,22.4318,22.4402,22.3982,22.3982,6600.0
2009-05-29 12:40:00,26.7,26.7,26.66,26.7,6500.0,22.4066,22.4066,22.373,22.4066,6500.0
2009-05-29 12:45:00,26.71,26.75,26.68,26.69,12600.0,22.415,22.4486,22.3898,22.3982,12600.0
2009-05-29 12:50:00,26.68,26.72,26.68,26.7,6800.0,22.3898,22.4234,22.3898,22.4066,6800.0
2009-05-29 12:55:00,26.71,26.71,26.69,26.7,6700.0,22.415,22.415,22.3982,22.4066,6700.0
2009-05-29 13:00:00,26.7,26.79,26.7,26.79,12900.0,22.4066,22.4821,22.4066,22.4821,12900.0
2009-05-29 13:05:00,26.79,26.79,26.75,26.75,7300.0,22.4821,22.4821,22.4486,22.4486,7300.0
2009-05-29 13:10:00,26.75,26.75,26.73,26.73,7300.0,22.4486,22.4486,22.4318,22.4318,7300.0
2009-05-29 13:15:00,26.74,26.75,26.71,26.73,8200.0,22.4402,22.4486,22.415,22.4318,8200.0
2009-05-29 13:20:00,26.73,26.77,26.73,26.75,7800.0,22.4318,22.4653,22.4318,22.4486,7800.0
2009-05-29 13:25:00,26.75,26.76,26.74,26.76,6700.0,22.4486,22.457,22.4402,22.457,6700.0
2009-05-29 13:30:00,26.76,26.82,26.76,26.78,13200.0,22.457,22.5073,22.457,22.4737,13200.0
2009-05-29 13:35:00,26.78,26.79,26.76,26.76,4100.0,22.4737,22.4821,22.457,22.457,4100.0
2009-05-29 13:40:00,26.76,26.78,26.76,26.77,3900.0,22.457,22.4737,22.457,22.4653,3900.0
2009-05-29 13:45:00,26.78,26.78,26.75,26.75,5800.0,22.4737,22.4737,22.4486,22.4486,5800.0
2009-05-29 13:50:00,26.75,26.76,26.73,26.74,6600.0,22.4486,22.457,22.4318,22.4402,6600.0
2009-05-29 13:55:00,26.74,26.75,26.72,26.73,5200.0,22.4402,22.4486,22.4234,22.4318,5200.0
2009-05-29 14:00:00,26.73,26.73,26.71,26.72,7800.0,22.4318,22.4318,22.415,22.4234,7800.0
2009-05-29 14:05:00,26.72,26.76,26.72,26.76,7800.0,22.4234,22.457,22.4234,22.457,7800.0
2009-05-29 14:10:00,26.76,26.8,26.75,26.8,7400.0,22.457,22.4905,22.4486,22.4905,7400.0
2009-05-29 14:15:00,26.79,26.8,26.79,26.8,7300.0,22.4821,22.4905,22.4821,22.4905,7300.0
2009-05-29 14:20:00,26.8,26.8,26.77,26.77,11700.0,22.4905,22.4905,22.4653,22.4653,11700.0
2009-05-29 14:25:00,26.77,26.78,26.76,26.77,6800.0,22.4653,22.4737,22.457,22.4653,6800.0
2009-05-29 14:30:00,26.77,26.78,26.75,26.75,13100.0,22.4653,22.4737,22.4486,22.4486,13100.0
2009-05-29 14:35:00,26.75,26.76,26.75,26.76,2200.0,22.4486,22.457,22.4486,22.457,2200.0
2009-05-29 14:40:00,26.76,26.77,26.75,26.75,10500.0,22.457,22.4653,22.4486,22.4486,10500.0
2009-05-29 14:45:00,26.75,26.77,26.75,26.75,8600.0,22.4486,22.4653,22.4486,22.4486,8600.0
2009-05-29 14:50:00,26.76,26.76,26.72,26.73,14400.0,22.457,22.457,22.4234,22.4318,14400.0
2009-05-29 14:55:00,26.73,26.76,26.71,26.75,10200.0,22.4318,22.457,22.415,22.4486,10200.0
2009-05-29 15:00:00,26.74,26.76,26.74,26.74,15800.0,22.4402,22.457,22.4402,22.4402,15800.0
2009-05-29 15:05:00,26.75,26.83,26.74,26.8,28200.0,22.4486,22.5157,22.4402,22.4905,28200.0
2009-05-29 15:10:00,26.81,26.83,26.8,26.81,27300.0,22.4989,22.5157,22.4905,22.4989,27300.0
2009-05-29 15:15:00,26.81,26.88,26.81,26.88,26700.0,22.4989,22.5577,22.4989,22.5577,26700.0
2009-05-29 15:20:00,26.88,26.89,26.81,26.84,24900.0,22.5577,22.566,22.4989,22.5241,24900.0
2009-05-29 15:25:00,26.84,26.9,26.82,26.89,28000.0,22.5241,22.5744,22.5073,22.566,28000.0
2009-05-29 15:30:00,26.88,26.92,26.87,26.9,41500.0,22.5577,22.5912,22.5493,22.5744,41500.0
2009-05-29 15:35:00,26.9,26.98,26.89,26.98,39600.0,22.5744,22.6416,22.566,22.6416,39600.0
2009-05-29 15:40:00,26.98,27.13,26.97,27.12,104900.0,22.6416,22.7675,22.6332,22.7591,104900.0
2009-05-29 15:45:00,27.11,27.16,27.11,27.15,81800.0,22.7507,22.7926,22.7507,22.7842,81800.0
2009-05-29 15:50:00,27.14,27.15,27.04,27.08,65200.0,22.7758,22.7842,22.6919,22.7255,65200.0
2009-05-29 15:55:00,27.08,27.21,27.08,27.21,149600.0,22.7255,22.8346,22.7255,22.8346,149600.0
2009-06-01 09:30:00,27.66,27.66,27.34,27.46,19500.0,23.2122,23.2122,22.9437,23.0444,19500.0
2009-06-01 09:35:00,27.45,27.7,27.44,27.64,21900.0,23.036,23.2458,23.0276,23.1954,21900.0
2009-06-01 09:40:00,27.64,27.68,27.54,27.59,43400.0,23.1954,23.229,23.1115,23.1535,43400.0
2009-06-01 09:45:00,27.58,27.59,27.24,27.27,134600.0,23.1451,23.1535,22.8598,22.8849,134600.0
2009-06-01 09:50:00,27.26,27.35,27.25,27.34,84700.0,22.8766,22.9521,22.8682,22.9437,84700.0
2009-06-01 09:55:00,27.35,27.42,27.33,27.42,12100.0,22.9521,23.0108,22.9353,23.0108,12100.0
2009-06-01 10:00:00,27.42,27.6,27.42,27.58,16000.0,23.0108,23.1619,23.0108,23.1451,16000.0
2009-06-01 10:05:00,27.59,27.67,27.58,27.67,14100.0,23.1535,23.2206,23.1451,23.2206,14100.0
2009-06-01 10:10:00,27.67,27.68,27.64,27.67,13500.0,23.2206,23.229,23.1954,23.2206,13500.0
2009-06-01 10:15:00,27.67,27.68,27.65,27.67,17900.0,23.2206,23.229,23.2038,23.2206,17900.0
2009-06-01 10:20:00,27.67,27.68,27.66,27.67,16100.0,23.2206,23.229,23.2122,23.2206,16100.0
2009-06-01 10:25:00,27.67,27.68,27.54,27.54,65600.0,23.2206,23.229,23.1115,23.1115,65600.0
2009-06-01 10:30:00,27.54,27.58,27.5,27.54,30600.0,23.1115,23.1451,23.078,23.1115,30600.0
2009-06-01 10:35:00,27.53,27.54,27.5,27.51,27400.0,23.1031,23.1115,23.078,23.0864,27400.0
2009-06-01 10:40:00,27.51,27.52,27.46,27.48,28800.0,23.0864,23.0947,23.0444,23.0612,28800.0
2009-06-01 10:45:00,27.48,27.49,27.47,27.48,9600.0,23.0612,23.0696,23.0528,23.0612,9600.0
2009-06-01 10:50:00,27.49,27.5,27.48,27.48,8700.0,23.0696,23.078,23.0612,23.0612,8700.0
2009-06-01 10:55:00,27.49,27.51,27.49,27.5,7100.0,23.0696,23.0864,23.0696,23.078,7100.0
2009-06-01 11:00:00,27.5,27.51,27.48,27.49,25400.0,23.078,23.0864,23.0612,23.0696,25400.0
2009-06-01 11:05:00,27.48,27.55,27.48,27.55,16900.0,23.0612,23.1199,23.0612,23.1199,16900.0
2009-06-01 11:10:00,27.55,27.57,27.54,27.55,13400.0,23.1199,23.1367,23.1115,23.1199,13400.0
2009-06-01 11:15:00,27.55,27.56,27.54,27.55,11000.0,23.1199,23.1283,23.1115,23.1199,11000.0
2009-06-01 11:20:00,27.55,27.57,27.49,27.52,35500.0,23.1199,23.1367,23.0696,23.0947,35500.0
2009-06-01 11:25:00,27.5,27.53,27.41,27.46,75600.0,23.078,23.1031,23.0024,23.0444,75600.0
2009-06-01 11:30:00,27.48,27.48,27.44,27.47,13700.0,23.0612,23.0612,23.0276,23.0528,13700.0
2009-06-01 11:35:00,27.46,27.49,27.46,27.49,8600.0,23.0444,23.0696,23.0444,23.0696,8600.0
2009-06-01 11:40:00,27.48,27.49,27.44,27.45,11600.0,23.0612,23.0696,23.0276,23.036,11600.0
2009-06-01 11:45:00,27.45,27.49,27.44,27.49,5100.0,23.036,23.0696,23.0276,23.0696,5100.0
2009-06-01 11:50:00,27.48,27.53,27.48,27.53,9900.0,23.0612,23.1031,23.0612,23.1031,9900.0
2009-06-01 11:55:00,27.52,27.55,27.51,27.53,12900.0,23.0947,23.1199,23.0864,23.1031,12900.0
2009-06-01 12:00:00,27.52,27.52,27.49,27.52,12000.0,23.0947,23.0947,23.0696,23.0947,12000.0
2009-06-01 12:05:00,27.51,27.53,27.5,27.51,9700.0,23.0864,23.1031,23.078,23.0864,9700.0
2009-06-01 12:10:00,27.51,27.52,27.51,27.51,6000.0,23.0864,23.0947,23.0864,23.0864,6000.0
2009-06-01 12:15:00,27.51,27.53,27.51,27.53,7100.0,23.0864,23.1031,23.0864,23.1031,7100.0
2009-06-01 12:20:00,27.53,27.55,27.51,27.53,16800.0,23.1031,23.1199,23.0864,23.1031,16800.0
2009-06-01 12:25:00,27.53,27.56,27.5,27.55,29000.0,23.1031,23.1283,23.078,23.1199,29000.0
2009-06-01 12:30:00,27.53,27.55,27.52,27.54,9500.0,23.1031,23.1199,23.0947,23.1115,9500.0
2009-06-01 12:35:00,27.54,27.56,27.53,27.55,7700.0,23.1115,23.1283,23.1031,23.1199,7700.0
2009-06-01 12:40:00,27.55,27.56,27.54,27.55,9700.0,23.1199,23.1283,23.1115,23.1199,9700.0
2009-06-01 12:45:00,27.54,27.57,27.52,27.57,10800.0,23.1115,23.1367,23.0947,23.1367,10800.0
2009-06-01 12:50:00,27.56,27.58,27.56,27.57,4500.0,23.1283,23.1451,23.1283,23.1367,4500.0
2009-06-01 12:55:00,27.58,27.58,27.49,27.5,16400.0,23.1451,23.1451,23.0696,23.078,16400.0
2009-06-01 13:00:00,27.5,27.52,27.49,27.51,5200.0,23.078,23.0947,23.0696,23.0864,5200.0
2009-06-01 13:05:00,27.5,27.52,27.5,27.52,6200.0,23.078,23.0947,23.078,23.0947,6200.0
2009-06-01 13:10:00,27.52,27.52,27.45,27.47,22000.0,23.0947,23.0947,23.036,23.0528,22000.0
2009-06-01 13:15:00,27.47,27.49,27.46,27.48,5700.0,23.0528,23.0696,23.0444,23.0612,5700.0
2009-06-01 13:20:00,27.48,27.51,27.47,27.48,8500.0,23.0612,23.0864,23.0528,23.0612,8500.0
2009-06-01 13:25:00,27.48,27.51,27.47,27.5,14800.0,23.0612,23.0864,23.0528,23.078,14800.0
2009-06-01 13:30:00,27.51,27.53,27.5,27.53,17500.0,23.0864,23.1031,23.078,23.1031,17500.0
2009-06-01 13:35:00,27.52,27.53,27.41,27.46,58700.0,23.0947,23.1031,23.0024,23.0444,58700.0
2009-06-01 13:40:00,27.45,27.5,27.45,27.5,17800.0,23.036,23.078,23.036,23.078,17800.0
2009-06-01 13:45:00,27.5,27.5,27.41,27.45,67900.0,23.078,23.078,23.0024,23.036,67900.0
2009-06-01 13:50:00,27.45,27.47,27.44,27.45,18700.0,23.036,23.0528,23.0276,23.036,18700.0
2009-06-01 13:55:00,27.47,27.51,27.45,27.48,32900.0,23.0528,23.0864,23.036,23.0612,32900.0
2009-06-01 14:00:00,27.48,27.49,27.46,27.48,60200.0,23.0612,23.0696,23.0444,23.0612,60200.0
2009-06-01 14:05:00,27.48,27.48,27.44,27.46,33100.0,23.0612,23.0612,23.0276,23.0444,33100.0
2009-06-01 14:10:00,27.45,27.47,27.44,27.46,16000.0,23.036,23.0528,23.0276,23.0444,16000.0
2009-06-01 14:15:00,27.46,27.47,27.45,27.46,12700.0,23.0444,23.0528,23.036,23.0444,12700.0
2009-06-01 14:20:00,27.46,27.46,27.45,27.45,12500.0,23.0444,23.0444,23.036,23.036,12500.0
2009-06-01 14:25:00,27.46,27.49,27.43,27.43,20800.0,23.0444,23.0696,23.0192,23.0192,20800.0
2009-06-01 14:30:00,27.43,27.45,27.34,27.38,85200.0,23.0192,23.036,22.9437,22.9773,85200.0
2009-06-01 14:35:00,27.37,27.44,27.34,27.43,55100.0,22.9689,23.0276,22.9437,23.0192,55100.0
2009-06-01 14:40:00,27.42,27.44,27.35,27.39,54100.0,23.0108,23.0276,22.9521,22.9856,54100.0
2009-06-01 14:45:00,27.39,27.43,27.35,27.4,41500.0,22.9856,23.0192,22.9521,22.994,41500.0
2009-06-01 14:50:00,27.4,27.41,27.37,27.41,12200.0,22.994,23.0024,22.9689,23.0024,12200.0
2009-06-01 14:55:00,27.41,27.46,27.41,27.45,12500.0,23.0024,23.0444,23.0024,23.036,12500.0
2009-06-01 15:00:00,27.45,27.46,27.34,27.34,42600.0,23.036,23.0444,22.9437,22.9437,42600.0
2009-06-01 15:05:00,27.34,27.37,27.29,27.37,47600.0,22.9437,22.9689,22.9017,22.9689,47600.0
2009-06-01 15:10:00,27.37,27.39,27.32,27.33,14200.0,22.9689,22.9856,22.9269,22.9353,14200.0
2009-06-01 15:15:00,27.31,27.35,27.29,27.3,27000.0,22.9185,22.9521,22.9017,22.9101,27000.0
2009-06-01 15:20:00,27.3,27.31,27.28,27.28,49500.0,22.9101,22.9185,22.8933,22.8933,49500.0
2009-06-01 15:25:00,27.29,27.3,27.21,27.28,107600.0,22.9017,22.9101,22.8346,22.8933,107600.0
2009-06-01 15:30:00,27.27,27.31,27.24,27.27,72700.0,22.8849,22.9185,22.8598,22.8849,72700.0
2009-06-01 15:35:00,27.27,27.34,27.27,27.34,33500.0,22.8849,22.9437,22.8849,22.9437,33500.0
2009-06-01 15:40:00,27.33,27.39,27.33,27.38,98600.0,22.9353,22.9856,22.9353,22.9773,98600.0
2009-06-01 15:45:00,27.37,27.42,27.35,27.4,52200.0,22.9689,23.0108,22.9521,22.994,52200.0
2009-06-01 15:50:00,27.41,27.43,27.39,27.39,89600.0,23.0024,23.0192,22.9856,22.9856,89600.0
2009-06-01 15:55:00,27.39,27.39,27.27,27.3,149300.0,22.9856,22.9856,22.8849,22.9101,149300.0
2009-06-02 09:30:00,27.28,27.5,27.28,27.5,21100.0,22.8933,23.078,22.8933,23.078,21100.0
2009-06-02 09:35:00,27.46,27.52,27.37,27.52,19700.0,23.0444,23.0947,22.9689,23.0947,19700.0
2009-06-02 09:40:00,27.55,27.57,27.45,27.48,15500.0,23.1199,23.1367,23.036,23.0612,15500.0
2009-06-02 09:45:00,27.47,27.49,27.4,27.42,13300.0,23.0528,23.0696,22.994,23.0108,13300.0
2009-06-02 09:50:00,27.41,27.46,27.37,27.46,13700.0,23.0024,23.0444,22.9689,23.0444,13700.0
2009-06-02 09:55:00,27.46,27.46,27.39,27.41,11500.0,23.0444,23.0444,22.9856,23.0024,11500.0
2009-06-02 10:00:00,27.42,27.59,27.42,27.46,30900.0,23.0108,23.1535,23.0108,23.0444,30900.0
2009-06-02 10:05:00,27.47,27.48,27.44,27.45,10800.0,23.0528,23.0612,23.0276,23.036,10800.0
2009-06-02 10:10:00,27.45,27.46,27.39,27.4,21000.0,23.036,23.0444,22.9856,22.994,21000.0
2009-06-02 10:15:00,27.41,27.42,27.35,27.35,18800.0,23.0024,23.0108,22.9521,22.9521,18800.0
2009-06-02 10:20:00,27.35,27.4,27.33,27.39,12000.0,22.9521,22.994,22.9353,22.9856,12000.0
2009-06-02 10:25:00,27.38,27.46,27.38,27.44,9200.0,22.9773,23.0444,22.9773,23.0276,9200.0
2009-06-02 10:30:00,27.43,27.45,27.39,27.4,9000.0,23.0192,23.036,22.9856,22.994,9000.0
2009-06-02 10:35:00,27.4,27.43,27.39,27.42,6700.0,22.994,23.0192,22.9856,23.0108,6700.0
2009-06-02 10:40:00,27.43,27.48,27.42,27.47,8500.0,23.0192,23.0612,23.0108,23.0528,8500.0
2009-06-02 10:45:00,27.46,27.47,27.44,27.47,11000.0,23.0444,23.0528,23.0276,23.0528,11000.0
2009-06-02 10:50:00,27.48,27.51,27.44,27.47,21700.0,23.0612,23.0864,23.0276,23.0528,21700.0
2009-06-02 10:55:00,27.47,27.52,27.44,27.44,13000.0,23.0528,23.0947,23.0276,23.0276,13000.0
2009-06-02 11:00:00,27.45,27.49,27.45,27.45,6000.0,23.036,23.0696,23.036,23.036,6000.0
2009-06-02 11:05:00,27.46,27.47,27.45,27.45,5400.0,23.0444,23.0528,23.036,23.036,5400.0
2009-06-02 11:10:00,27.45,27.5,27.45,27.5,11700.0,23.036,23.078,23.036,23.078,11700.0
2009-06-02 11:15:00,27.5,27.51,27.46,27.5,15500.0,23.078,23.0864,23.0444,23.078,15500.0
2009-06-02 11:20:00,27.5,27.52,27.49,27.49,11300.0,23.078,23.0947,23.0696,23.0696,11300.0
2009-06-02 11:25:00,27.5,27.5,27.45,27.45,5300.0,23.078,23.078,23.036,23.036,5300.0
2009-06-02 11:30:00,27.45,27.45,27.37,27.38,9700.0,23.036,23.036,22.9689,22.9773,9700.0
2009-06-02 11:35:00,27.38,27.42,27.36,27.37,23300.0,22.9773,23.0108,22.9605,22.9689,23300.0
2009-06-02 11:40:00,27.38,27.39,27.36,27.38,6700.0,22.9773,22.9856,22.9605,22.9773,6700.0
2009-06-02 11:45:00,27.39,27.42,27.37,27.37,14600.0,22.9856,23.0108,22.9689,22.9689,14600.0
2009-06-02 11:50:00,27.37,27.39,27.36,27.38,4600.0,22.9689,22.9856,22.9605,22.9773,4600.0
2009-06-02 11:55:00,27.39,27.41,27.35,27.35,18600.0,22.9856,23.0024,22.9521,22.9521,18600.0
2009-06-02 12:00:00,27.36,27.37,27.35,27.36,5700.0,22.9605,22.9689,22.9521,22.9605,5700.0
2009-06-02 12:05:00,27.36,27.41,27.34,27.4,14300.0,22.9605,23.0024,22.9437,22.994,14300.0
2009-06-02 12:10:00,27.4,27.4,27.36,27.39,12400.0,22.994,22.994,22.9605,22.9856,12400.0
2009-06-02 12:15:00,27.39,27.41,27.38,27.41,4100.0,22.9856,23.0024,22.9773,23.0024,4100.0
2009-06-02 12:20:00,27.41,27.41,27.39,27.39,10800.0,23.0024,23.0024,22.9856,22.9856,10800.0
2009-06-02 12:25:00,27.41,27.42,27.36,27.36,8900.0,23.0024,23.0108,22.9605,22.9605,8900.0
2009-06-02 12:30:00,27.37,27.37,27.36,27.36,2900.0,22.9689,22.9689,22.9605,22.9605,2900.0
2009-06-02 12:35:00,27.37,27.42,27.36,27.41,4600.0,22.9689,23.0108,22.9605,23.0024,4600.0
2009-06-02 12:40:00,27.42,27.42,27.41,27.42,2800.0,23.0108,23.0108,23.0024,23.0108,2800.0
2009-06-02 12:45:00,27.41,27.42,27.41,27.42,3700.0,23.0024,23.0108,23.0024,23.0108,3700.0
2009-06-02 12:50:00,27.41,27.46,27.39,27.44,10200.0,23.0024,23.0444,22.9856,23.0276,10200.0
2009-06-02 12:55:00,27.44,27.47,27.43,27.45,4500.0,23.0276,23.0528,23.0192,23.036,4500.0
2009-06-02 13:00:00,27.46,27.47,27.43,27.46,6700.0,23.0444,23.0528,23.0192,23.0444,6700.0
2009-06-02 13:05:00,27.47,27.47,27.46,27.47,2600.0,23.0528,23.0528,23.0444,23.0528,2600.0
2009-06-02 13:10:00,27.47,27.5,27.44,27.44,14400.0,23.0528,23.078,23.0276,23.0276,14400.0
2009-06-02 13:15:00,27.44,27.44,27.41,27.41,14100.0,23.0276,23.0276,23.0024,23.0024,14100.0
2009-06-02 13:20:00,27.41,27.43,27.39,27.42,7700.0,23.0024,23.0192,22.9856,23.0108,7700.0
2009-06-02 13:25:00,27.42,27.46,27.4,27.44,5800.0,23.0108,23.0444,22.994,23.0276,5800.0
2009-06-02 13:30:00,27.45,27.47,27.44,27.44,4700.0,23.036,23.0528,23.0276,23.0276,4700.0
2009-06-02 13:35:00,27.46,27.48,27.46,27.47,4600.0,23.0444,23.0612,23.0444,23.0528,4600.0
2009-06-02 13:40:00,27.48,27.5,27.46,27.48,4800.0,23.0612,23.078,23.0444,23.0612,4800.0
2009-06-02 13:45:00,27.5,27.52,27.47,27.47,16400.0,23.078,23.0947,23.0528,23.0528,16400.0
2009-06-02 13:50:00,27.48,27.49,27.46,27.47,4100.0,23.0612,23.0696,23.0444,23.0528,4100.0
2009-06-02 13:55:00,27.47,27.5,27.46,27.48,4300.0,23.0528,23.078,23.0444,23.0612,4300.0
2009-06-02 14:00:00,27.49,27.5,27.45,27.45,9100.0,23.0696,23.078,23.036,23.036,9100.0
2009-06-02 14:05:00,27.46,27.48,27.45,27.48,5500.0,23.0444,23.0612,23.036,23.0612,5500.0
2009-06-02 14:10:00,27.47,27.47,27.46,27.46,2400.0,23.0528,23.0528,23.0444,23.0444,2400.0
2009-06-02 14:15:00,27.47,27.52,27.47,27.48,16800.0,23.0528,23.0947,23.0528,23.0612,16800.0
2009-06-02 14:20:00,27.47,27.52,27.47,27.48,16800.0,23.0528,23.0947,23.0528,23.0612,16800.0
2009-06-02 14:25:00,27.49,27.5,27.47,27.47,7400.0,23.0696,23.078,23.0528,23.0528,7400.0
2009-06-02 14:30:00,27.48,27.48,27.44,27.44,12400.0,23.0612,23.0612,23.0276,23.0276,12400.0
2009-06-02 14:35:00,27.45,27.47,27.44,27.46,7500.0,23.036,23.0528,23.0276,23.0444,7500.0
2009-06-02 14:40:00,27.46,27.49,27.45,27.46,18600.0,23.0444,23.0696,23.036,23.0444,18600.0
2009-06-02 14:45:00,27.45,27.47,27.45,27.45,4900.0,23.036,23.0528,23.036,23.036,4900.0
2009-06-02 14:50:00,27.45,27.46,27.44,27.46,15100.0,23.036,23.0444,23.0276,23.0444,15100.0
2009-06-02 14:55:00,27.45,27.46,27.41,27.41,19500.0,23.036,23.0444,23.0024,23.0024,19500.0
2009-06-02 15:00:00,27.42,27.46,27.41,27.44,9300.0,23.0108,23.0444,23.0024,23.0276,9300.0
2009-06-02 15:05:00,27.44,27.48,27.44,27.46,9800.0,23.0276,23.0612,23.0276,23.0444,9800.0
2009-06-02 15:10:00,27.47,27.47,27.43,27.44,12800.0,23.0528,23.0528,23.0192,23.0276,12800.0
2009-06-02 15:15:00,27.44,27.45,27.41,27.43,17000.0,23.0276,23.036,23.0024,23.0192,17000.0
2009-06-02 15:20:00,27.43,27.44,27.42,27.42,18000.0,23.0192,23.0276,23.0108,23.0108,18000.0
2009-06-02 15:25:00,27.43,27.45,27.35,27.37,58500.0,23.0192,23.036,22.9521,22.9689,58500.0
2009-06-02 15:30:00,27.37,27.39,27.36,27.36,21900.0,22.9689,22.9856,22.9605,22.9605,21900.0
2009-06-02 15:35:00,27.36,27.44,27.35,27.42,17600.0,22.9605,23.0276,22.9521,23.0108,17600.0
2009-06-02 15:40:00,27.43,27.44,27.37,27.41,26100.0,23.0192,23.0276,22.9689,23.0024,26100.0
2009-06-02 15:45:00,27.41,27.41,27.38,27.41,15600.0,23.0024,23.0024,22.9773,23.0024,15600.0
2009-06-02 15:50:00,27.41,27.42,27.35,27.37,35900.0,23.0024,23.0108,22.9521,22.9689,35900.0
2009-06-02 15:55:00,27.36,27.42,27.31,27.32,83900.0,22.9605,23.0108,22.9185,22.9269,83900.0
2009-06-03 09:30:00,27.13,27.23,27.11,27.16,8300.0,22.7675,22.8514,22.7507,22.7926,8300.0
2009-06-03 09:35:00,27.12,27.18,27.02,27.17,26400.0,22.7591,22.8094,22.6751,22.801,26400.0
2009-06-03 09:40:00,27.14,27.19,27.1,27.13,14200.0,22.7758,22.8178,22.7423,22.7675,14200.0
2009-06-03 09:45:00,27.11,27.14,27.05,27.1,14400.0,22.7507,22.7758,22.7003,22.7423,14400.0
2009-06-03 09:50:00,27.1,27.14,27.0,27.0,14200.0,22.7423,22.7758,22.6584,22.6584,14200.0
2009-06-03 09:55:00,27.0,27.05,27.0,27.04,5000.0,22.6584,22.7003,22.6584,22.6919,5000.0
2009-06-03 10:00:00,27.03,27.07,27.0,27.05,14000.0,22.6835,22.7171,22.6584,22.7003,14000.0
2009-06-03 10:05:00,27.06,27.14,27.05,27.14,8700.0,22.7087,22.7758,22.7003,22.7758,8700.0
2009-06-03 10:10:00,27.14,27.16,27.12,27.13,8800.0,22.7758,22.7926,22.7591,22.7675,8800.0
2009-06-03 10:15:00,27.12,27.12,27.04,27.06,6400.0,22.7591,22.7591,22.6919,22.7087,6400.0
2009-06-03 10:20:00,27.05,27.07,27.04,27.04,9200.0,22.7003,22.7171,22.6919,22.6919,9200.0
2009-06-03 10:25:00,27.04,27.08,27.03,27.08,12500.0,22.6919,22.7255,22.6835,22.7255,12500.0
2009-06-03 10:30:00,27.07,27.1,27.05,27.08,4200.0,22.7171,22.7423,22.7003,22.7255,4200.0
2009-06-03 10:35:00,27.08,27.1,27.08,27.1,4600.0,22.7255,22.7423,22.7255,22.7423,4600.0
2009-06-03 10:40:00,27.09,27.13,27.08,27.09,7800.0,22.7339,22.7675,22.7255,22.7339,7800.0
2009-06-03 10:45:00,27.09,27.09,27.04,27.04,6800.0,22.7339,22.7339,22.6919,22.6919,6800.0
2009-06-03 10:50:00,27.04,27.06,27.02,27.03,9700.0,22.6919,22.7087,22.6751,22.6835,9700.0
2009-06-03 10:55:00,27.02,27.03,27.01,27.01,3300.0,22.6751,22.6835,22.6668,22.6668,3300.0
2009-06-03 11:00:00,27.01,27.02,26.98,26.98,4600.0,22.6668,22.6751,22.6416,22.6416,4600.0
2009-06-03 11:05:00,26.98,26.99,26.96,26.96,5700.0,22.6416,22.65,22.6248,22.6248,5700.0
2009-06-03 11:10:00,26.97,26.97,26.95,26.95,4300.0,22.6332,22.6332,22.6164,22.6164,4300.0
2009-06-03 11:15:00,26.96,26.96,26.9,26.92,15600.0,22.6248,22.6248,22.5744,22.5912,15600.0
2009-06-03 11:20:00,26.92,26.95,26.92,26.93,17900.0,22.5912,22.6164,22.5912,22.5996,17900.0
2009-06-03 11:25:00,26.94,26.95,26.85,26.85,47800.0,22.608,22.6164,22.5325,22.5325,47800.0
2009-06-03 11:30:00,26.85,26.93,26.84,26.92,20700.0,22.5325,22.5996,22.5241,22.5912,20700.0
2009-06-03 11:35:00,26.93,26.95,26.9,26.95,7700.0,22.5996,22.6164,22.5744,22.6164,7700.0
2009-06-03 11:40:00,26.95,27.03,26.92,26.92,14200.0,22.6164,22.6835,22.5912,22.5912,14200.0
2009-06-03 11:45:00,26.91,26.95,26.91,26.95,6600.0,22.5828,22.6164,22.5828,22.6164,6600.0
2009-06-03 11:50:00,26.96,26.96,26.92,26.93,9600.0,22.6248,22.6248,22.5912,22.5996,9600.0
2009-06-03 11:55:00,26.93,26.97,26.92,26.94,11400.0,22.5996,22.6332,22.5912,22.608,11400.0
2009-06-03 12:00:00,26.93,26.93,26.9,26.9,9000.0,22.5996,22.5996,22.5744,22.5744,9000.0
2009-06-03 12:05:00,26.91,26.93,26.91,26.93,6600.0,22.5828,22.5996,22.5828,22.5996,6600.0
2009-06-03 12:10:00,26.94,26.96,26.93,26.96,7000.0,22.608,22.6248,22.5996,22.6248,7000.0
2009-06-03 12:15:00,26.96,27.01,26.96,26.99,10100.0,22.6248,22.6668,22.6248,22.65,10100.0
2009-06-03 12:20:00,26.99,27.0,26.96,26.96,5400.0,22.65,22.6584,22.6248,22.6248,5400.0
2009-06-03 12:25:00,26.97,26.97,26.92,26.92,10400.0,22.6332,22.6332,22.5912,22.5912,10400.0
2009-06-03 12:30:00,26.91,26.93,26.9,26.92,6400.0,22.5828,22.5996,22.5744,22.5912,6400.0
2009-06-03 12:35:00,26.93,26.95,26.92,26.93,7100.0,22.5996,22.6164,22.5912,22.5996,7100.0
2009-06-03 12:40:00,26.94,26.97,26.94,26.95,7500.0,22.608,22.6332,22.608,22.6164,7500.0
2009-06-03 12:45:00,26.94,26.96,26.93,26.93,7600.0,22.608,22.6248,22.5996,22.5996,7600.0
2009-06-03 12:50:00,26.93,26.95,26.92,26.95,5400.0,22.5996,22.6164,22.5912,22.6164,5400.0
2009-06-03 12:55:00,26.95,26.97,26.93,26.94,12500.0,22.6164,22.6332,22.5996,22.608,12500.0
2009-06-03 13:00:00,26.93,26.95,26.91,26.95,5700.0,22.5996,22.6164,22.5828,22.6164,5700.0
2009-06-03 13:05:00,26.95,26.97,26.94,26.97,5800.0,22.6164,22.6332,22.608,22.6332,5800.0
2009-06-03 13:10:00,26.97,27.0,26.96,26.99,8600.0,22.6332,22.6584,22.6248,22.65,8600.0
2009-06-03 13:15:00,26.99,27.02,26.99,27.02,7900.0,22.65,22.6751,22.65,22.6751,7900.0
2009-06-03 13:20:00,27.02,27.02,26.99,26.99,10000.0,22.6751,22.6751,22.65,22.65,10000.0
2009-06-03 13:25:00,26.99,27.0,26.96,26.99,10000.0,22.65,22.6584,22.6248,22.65,10000.0
2009-06-03 13:30:00,26.98,27.0,26.98,26.98,11000.0,22.6416,22.6584,22.6416,22.6416,11000.0
2009-06-03 13:35:00,26.97,26.97,26.92,26.95,7800.0,22.6332,22.6332,22.5912,22.6164,7800.0
2009-06-03 13:40:00,26.95,26.96,26.9,26.93,9100.0,22.6164,22.6248,22.5744,22.5996,9100.0
2009-06-03 13:45:00,26.92,26.92,26.87,26.91,6500.0,22.5912,22.5912,22.5493,22.5828,6500.0
2009-06-03 13:50:00,26.9,26.92,26.89,26.91,10300.0,22.5744,22.5912,22.566,22.5828,10300.0
2009-06-03 13:55:00,26.91,26.93,26.89,26.93,9200.0,22.5828,22.5996,22.566,22.5996,9200.0
2009-06-03 14:00:00,26.92,26.94,26.92,26.93,4000.0,22.5912,22.608,22.5912,22.5996,4000.0
2009-06-03 14:05:00,26.92,26.93,26.91,26.91,5700.0,22.5912,22.5996,22.5828,22.5828,5700.0
2009-06-03 14:10:00,26.91,26.93,26.91,26.92,6300.0,22.5828,22.5996,22.5828,22.5912,6300.0
2009-06-03 14:15:00,26.91,26.96,26.91,26.93,11000.0,22.5828,22.6248,22.5828,22.5996,11000.0
2009-06-03 14:20:00,26.93,26.94,26.92,26.92,6700.0,22.5996,22.608,22.5912,22.5912,6700.0
2009-06-03 14:25:00,26.91,26.93,26.9,26.9,10200.0,22.5828,22.5996,22.5744,22.5744,10200.0
2009-06-03 14:30:00,26.9,26.91,26.88,26.9,10800.0,22.5744,22.5828,22.5577,22.5744,10800.0
2009-06-03 14:35:00,26.9,26.9,26.89,26.89,10800.0,22.5744,22.5744,22.566,22.566,10800.0
2009-06-03 14:40:00,26.9,26.93,26.9,26.91,8500.0,22.5744,22.5996,22.5744,22.5828,8500.0
2009-06-03 14:45:00,26.9,26.93,26.89,26.93,7500.0,22.5744,22.5996,22.566,22.5996,7500.0
2009-06-03 14:50:00,26.94,26.94,26.92,26.93,6400.0,22.608,22.608,22.5912,22.5996,6400.0
2009-06-03 14:55:00,26.93,27.03,26.92,27.03,17900.0,22.5996,22.6835,22.5912,22.6835,17900.0
2009-06-03 15:00:00,27.01,27.03,27.0,27.02,10700.0,22.6668,22.6835,22.6584,22.6751,10700.0
2009-06-03 15:05:00,27.02,27.03,27.0,27.0,8500.0,22.6751,22.6835,22.6584,22.6584,8500.0
2009-06-03 15:10:00,27.0,27.02,27.0,27.02,10900.0,22.6584,22.6751,22.6584,22.6751,10900.0
2009-06-03 15:15:00,27.02,27.04,27.01,27.03,11400.0,22.6751,22.6919,22.6668,22.6835,11400.0
2009-06-03 15:20:00,27.03,27.04,27.0,27.01,7800.0,22.6835,22.6919,22.6584,22.6668,7800.0
2009-06-03 15:25:00,27.02,27.02,26.95,26.95,14000.0,22.6751,22.6751,22.6164,22.6164,14000.0
2009-06-03 15:30:00,26.95,26.97,26.94,26.96,20600.0,22.6164,22.6332,22.608,22.6248,20600.0
2009-06-03 15:35:00,26.96,26.97,26.92,26.96,14800.0,22.6248,22.6332,22.5912,22.6248,14800.0
2009-06-03 15:40:00,26.96,27.04,26.95,27.01,31700.0,22.6248,22.6919,22.6164,22.6668,31700.0
2009-06-03 15:45:00,27.0,27.05,26.97,27.0,40400.0,22.6584,22.7003,22.6332,22.6584,40400.0
2009-06-03 15:50:00,27.01,27.03,26.98,26.99,23500.0,22.6668,22.6835,22.6416,22.65,23500.0
2009-06-03 15:55:00,26.98,27.07,26.98,27.07,64000.0,22.6416,22.7171,22.6416,22.7171,64000.0
2009-06-04 09:30:00,27.21,27.25,26.96,27.02,9100.0,22.8346,22.8682,22.6248,22.6751,9100.0
2009-06-04 09:35:00,26.99,27.12,26.97,26.98,12800.0,22.65,22.7591,22.6332,22.6416,12800.0
2009-06-04 09:40:00,27.01,27.04,26.96,26.96,12000.0,22.6668,22.6919,22.6248,22.6248,12000.0
2009-06-04 09:45:00,26.97,26.99,26.87,26.89,9100.0,22.6332,22.65,22.5493,22.566,9100.0
2009-06-04 09:50:00,26.88,26.89,26.84,26.85,7100.0,22.5577,22.566,22.5241,22.5325,7100.0
2009-06-04 09:55:00,26.91,26.98,26.87,26.98,3000.0,22.5828,22.6416,22.5493,22.6416,3000.0
2009-06-04 10:00:00,26.96,26.96,26.9,26.92,3800.0,22.6248,22.6248,22.5744,22.5912,3800.0
2009-06-04 10:05:00,26.92,26.93,26.8,26.82,16600.0,22.5912,22.5996,22.4905,22.5073,16600.0
2009-06-04 10:10:00,26.84,26.87,26.8,26.87,4400.0,22.5241,22.5493,22.4905,22.5493,4400.0
2009-06-04 10:15:00,26.86,26.86,26.8,26.82,8000.0,22.5409,22.5409,22.4905,22.5073,8000.0
2009-06-04 10:20:00,26.83,26.9,26.8,26.9,8300.0,22.5157,22.5744,22.4905,22.5744,8300.0
2009-06-04 10:25:00,26.9,26.95,26.9,26.92,11300.0,22.5744,22.6164,22.5744,22.5912,11300.0
2009-06-04 10:30:00,26.92,26.95,26.91,26.94,7600.0,22.5912,22.6164,22.5828,22.608,7600.0
2009-06-04 10:35:00,26.92,26.95,26.91,26.92,7200.0,22.5912,22.6164,22.5828,22.5912,7200.0
2009-06-04 10:40:00,26.92,26.93,26.82,26.84,9000.0,22.5912,22.5996,22.5073,22.5241,9000.0
2009-06-04 10:45:00,26.84,26.89,26.84,26.86,5400.0,22.5241,22.566,22.5241,22.5409,5400.0
2009-06-04 10:50:00,26.87,26.91,26.86,26.87,11600.0,22.5493,22.5828,22.5409,22.5493,11600.0
2009-06-04 10:55:00,26.87,26.93,26.85,26.88,6000.0,22.5493,22.5996,22.5325,22.5577,6000.0
2009-06-04 11:00:00,26.89,26.91,26.87,26.88,4200.0,22.566,22.5828,22.5493,22.5577,4200.0
2009-06-04 11:05:00,26.88,26.9,26.87,26.87,5100.0,22.5577,22.5744,22.5493,22.5493,5100.0
2009-06-04 11:10:00,26.87,26.89,26.85,26.88,4200.0,22.5493,22.566,22.5325,22.5577,4200.0
2009-06-04 11:15:00,26.89,26.92,26.88,26.89,5600.0,22.566,22.5912,22.5577,22.566,5600.0
2009-06-04 11:20:00,26.89,26.89,26.87,26.88,3400.0,22.566,22.566,22.5493,22.5577,3400.0
2009-06-04 11:25:00,26.87,26.89,26.82,26.89,11200.0,22.5493,22.566,22.5073,22.566,11200.0
2009-06-04 11:30:00,26.89,26.89,26.87,26.88,5500.0,22.566,22.566,22.5493,22.5577,5500.0
2009-06-04 11:35:00,26.89,26.89,26.87,26.87,7400.0,22.566,22.566,22.5493,22.5493,7400.0
2009-06-04 11:40:00,26.88,26.89,26.84,26.85,6800.0,22.5577,22.566,22.5241,22.5325,6800.0
2009-06-04 11:45:00,26.84,26.85,26.83,26.83,2000.0,22.5241,22.5325,22.5157,22.5157,2000.0
2009-06-04 11:50:00,26.83,26.84,26.81,26.82,6300.0,22.5157,22.5241,22.4989,22.5073,6300.0
2009-06-04 11:55:00,26.83,26.83,26.82,26.82,3500.0,22.5157,22.5157,22.5073,22.5073,3500.0
2009-06-04 12:00:00,26.81,26.82,26.79,26.79,6000.0,22.4989,22.5073,22.4821,22.4821,6000.0
2009-06-04 12:05:00,26.79,26.8,26.79,26.8,2700.0,22.4821,22.4905,22.4821,22.4905,2700.0
2009-06-04 12:10:00,26.79,26.82,26.79,26.82,3500.0,22.4821,22.5073,22.4821,22.5073,3500.0
2009-06-04 12:15:00,26.82,26.84,26.81,26.83,2500.0,22.5073,22.5241,22.4989,22.5157,2500.0
2009-06-04 12:20:00,26.83,26.89,26.83,26.89,6000.0,22.5157,22.566,22.5157,22.566,6000.0
2009-06-04 12:25:00,26.89,26.89,26.88,26.89,2500.0,22.566,22.566,22.5577,22.566,2500.0
2009-06-04 12:30:00,26.89,26.91,26.88,26.9,3700.0,22.566,22.5828,22.5577,22.5744,3700.0
2009-06-04 12:35:00,26.91,26.92,26.9,26.9,5600.0,22.5828,22.5912,22.5744,22.5744,5600.0
2009-06-04 12:40:00,26.91,26.95,26.91,26.94,1900.0,22.5828,22.6164,22.5828,22.608,1900.0
2009-06-04 12:45:00,26.93,26.96,26.93,26.95,4300.0,22.5996,22.6248,22.5996,22.6164,4300.0
2009-06-04 12:50:00,26.95,26.96,26.95,26.96,2200.0,22.6164,22.6248,22.6164,22.6248,2200.0
2009-06-04 12:55:00,26.95,26.97,26.93,26.96,7400.0,22.6164,22.6332,22.5996,22.6248,7400.0
2009-06-04 13:00:00,26.96,26.97,26.92,26.94,13800.0,22.6248,22.6332,22.5912,22.608,13800.0
2009-06-04 13:05:00,26.93,26.94,26.91,26.92,3600.0,22.5996,22.608,22.5828,22.5912,3600.0
2009-06-04 13:10:00,26.93,26.94,26.92,26.93,3300.0,22.5996,22.608,22.5912,22.5996,3300.0
2009-06-04 13:15:00,26.94,26.95,26.92,26.93,6400.0,22.608,22.6164,22.5912,22.5996,6400.0
2009-06-04 13:20:00,26.94,26.95,26.93,26.94,13900.0,22.608,22.6164,22.5996,22.608,13900.0
2009-06-04 13:25:00,26.94,26.95,26.93,26.94,3100.0,22.608,22.6164,22.5996,22.608,3100.0
2009-06-04 13:30:00,26.95,26.96,26.94,26.95,10400.0,22.6164,22.6248,22.608,22.6164,10400.0
2009-06-04 13:35:00,26.95,26.96,26.94,26.96,11900.0,22.6164,22.6248,22.608,22.6248,11900.0
2009-06-04 13:40:00,26.94,26.94,26.88,26.88,20000.0,22.608,22.608,22.5577,22.5577,20000.0
2009-06-04 13:45:00,26.88,26.9,26.88,26.88,6100.0,22.5577,22.5744,22.5577,22.5577,6100.0
2009-06-04 13:50:00,26.9,26.92,26.88,26.88,8900.0,22.5744,22.5912,22.5577,22.5577,8900.0
2009-06-04 13:55:00,26.89,26.89,26.87,26.88,5700.0,22.566,22.566,22.5493,22.5577,5700.0
2009-06-04 14:00:00,26.89,26.9,26.88,26.89,3900.0,22.566,22.5744,22.5577,22.566,3900.0
2009-06-04 14:05:00,26.89,26.93,26.89,26.92,11100.0,22.566,22.5996,22.566,22.5912,11100.0
2009-06-04 14:10:00,26.92,26.94,26.9,26.9,7300.0,22.5912,22.608,22.5744,22.5744,7300.0
2009-06-04 14:15:00,26.9,26.92,26.9,26.92,7800.0,22.5744,22.5912,22.5744,22.5912,7800.0
2009-06-04 14:20:00,26.92,26.93,26.92,26.93,7000.0,22.5912,22.5996,22.5912,22.5996,7000.0
2009-06-04 14:25:00,26.93,26.95,26.92,26.94,9500.0,22.5996,22.6164,22.5912,22.608,9500.0
2009-06-04 14:30:00,26.95,26.95,26.94,26.95,12800.0,22.6164,22.6164,22.608,22.6164,12800.0
2009-06-04 14:35:00,26.94,26.95,26.91,26.92,14700.0,22.608,22.6164,22.5828,22.5912,14700.0
2009-06-04 14:40:00,26.92,26.95,26.91,26.93,16800.0,22.5912,22.6164,22.5828,22.5996,16800.0
2009-06-04 14:45:00,26.93,26.95,26.93,26.95,8800.0,22.5996,22.6164,22.5996,22.6164,8800.0
2009-06-04 14:50:00,26.95,26.95,26.9,26.91,15200.0,22.6164,22.6164,22.5744,22.5828,15200.0
2009-06-04 14:55:00,26.92,26.94,26.9,26.91,7600.0,22.5912,22.608,22.5744,22.5828,7600.0
2009-06-04 15:00:00,26.9,26.92,26.88,26.91,11000.0,22.5744,22.5912,22.5577,22.5828,11000.0
2009-06-04 15:05:00,26.91,26.93,26.87,26.9,11800.0,22.5828,22.5996,22.5493,22.5744,11800.0
2009-06-04 15:10:00,26.89,26.9,26.87,26.9,11300.0,22.566,22.5744,22.5493,22.5744,11300.0
2009-06-04 15:15:00,26.9,26.9,26.88,26.89,11800.0,22.5744,22.5744,22.5577,22.566,11800.0
2009-06-04 15:20:00,26.89,26.92,26.89,26.92,14900.0,22.566,22.5912,22.566,22.5912,14900.0
2009-06-04 15:25:00,26.91,26.95,26.91,26.93,12900.0,22.5828,22.6164,22.5828,22.5996,12900.0
2009-06-04 15:30:00,26.93,26.93,26.89,26.92,19500.0,22.5996,22.5996,22.566,22.5912,19500.0
2009-06-04 15:35:00,26.92,26.96,26.91,26.94,19100.0,22.5912,22.6248,22.5828,22.608,19100.0
2009-06-04 15:40:00,26.94,26.95,26.88,26.91,31100.0,22.608,22.6164,22.5577,22.5828,31100.0
2009-06-04 15:45:00,26.92,26.95,26.92,26.93,43500.0,22.5912,22.6164,22.5912,22.5996,43500.0
2009-06-04 15:50:00,26.94,26.96,26.92,26.94,64400.0,22.608,22.6248,22.5912,22.608,64400.0
2009-06-04 15:55:00,26.94,26.97,26.9,26.94,204300.0,22.608,22.6332,22.5744,22.608,204300.0
2009-06-05 09:30:00,27.08,27.18,26.97,27.0,26300.0,22.7255,22.8094,22.6332,22.6584,26300.0
2009-06-05 09:35:00,26.99,27.03,26.82,26.86,96400.0,22.65,22.6835,22.5073,22.5409,96400.0
2009-06-05 09:40:00,26.86,26.87,26.77,26.81,39000.0,22.5409,22.5493,22.4653,22.4989,39000.0
2009-06-05 09:45:00,26.79,26.81,26.57,26.59,53100.0,22.4821,22.4989,22.2975,22.3143,53100.0
2009-06-05 09:50:00,26.59,26.67,26.58,26.6,46800.0,22.3143,22.3814,22.3059,22.3227,46800.0
2009-06-05 09:55:00,26.59,26.6,26.44,26.55,54600.0,22.3143,22.3227,22.1884,22.2807,54600.0
2009-06-05 10:00:00,26.55,26.59,26.46,26.47,38600.0,22.2807,22.3143,22.2052,22.2136,38600.0
2009-06-05 10:05:00,26.46,26.51,26.45,26.49,78200.0,22.2052,22.2472,22.1968,22.2304,78200.0
2009-06-05 10:10:00,26.49,26.51,26.47,26.49,32300.0,22.2304,22.2472,22.2136,22.2304,32300.0
2009-06-05 10:15:00,26.49,26.57,26.47,26.5,33600.0,22.2304,22.2975,22.2136,22.2388,33600.0
2009-06-05 10:20:00,26.51,26.53,26.47,26.5,24800.0,22.2472,22.2639,22.2136,22.2388,24800.0
2009-06-05 10:25:00,26.5,26.52,26.44,26.44,54000.0,22.2388,22.2555,22.1884,22.1884,54000.0
2009-06-05 10:30:00,26.42,26.45,26.3,26.41,52600.0,22.1716,22.1968,22.0709,22.1632,52600.0
2009-06-05 10:35:00,26.42,26.54,26.42,26.46,23800.0,22.1716,22.2723,22.1716,22.2052,23800.0
2009-06-05 10:40:00,26.46,26.46,26.32,26.33,49100.0,22.2052,22.2052,22.0877,22.0961,49100.0
2009-06-05 10:45:00,26.32,26.44,26.31,26.44,25300.0,22.0877,22.1884,22.0793,22.1884,25300.0
2009-06-05 10:50:00,26.44,26.45,26.4,26.4,62800.0,22.1884,22.1968,22.1548,22.1548,62800.0
2009-06-05 10:55:00,26.4,26.47,26.4,26.47,12400.0,22.1548,22.2136,22.1548,22.2136,12400.0
2009-06-05 11:00:00,26.47,26.6,26.47,26.59,40100.0,22.2136,22.3227,22.2136,22.3143,40100.0
2009-06-05 11:05:00,26.58,26.62,26.58,26.59,13300.0,22.3059,22.3395,22.3059,22.3143,13300.0
2009-06-05 11:10:00,26.59,26.62,26.58,26.58,13800.0,22.3143,22.3395,22.3059,22.3059,13800.0
2009-06-05 11:15:00,26.58,26.62,26.58,26.61,6700.0,22.3059,22.3395,22.3059,22.3311,6700.0
2009-06-05 11:20:00,26.62,26.67,26.61,26.64,22000.0,22.3395,22.3814,22.3311,22.3562,22000.0
2009-06-05 11:25:00,26.63,26.64,26.57,26.6,27700.0,22.3479,22.3562,22.2975,22.3227,27700.0
2009-06-05 11:30:00,26.6,26.61,26.59,26.6,22500.0,22.3227,22.3311,22.3143,22.3227,22500.0
2009-06-05 11:35:00,26.6,26.63,26.6,26.62,11700.0,22.3227,22.3479,22.3227,22.3395,11700.0
2009-06-05 11:40:00,26.62,26.66,26.58,26.65,21600.0,22.3395,22.373,22.3059,22.3646,21600.0
2009-06-05 11:45:00,26.66,26.67,26.6,26.6,10600.0,22.373,22.3814,22.3227,22.3227,10600.0
2009-06-05 11:50:00,26.6,26.62,26.54,26.61,16200.0,22.3227,22.3395,22.2723,22.3311,16200.0
2009-06-05 11:55:00,26.6,26.61,26.57,26.59,11500.0,22.3227,22.3311,22.2975,22.3143,11500.0
2009-06-05 12:00:00,26.58,26.58,26.54,26.56,10500.0,22.3059,22.3059,22.2723,22.2891,10500.0
2009-06-05 12:05:00,26.56,26.61,26.56,26.59,20200.0,22.2891,22.3311,22.2891,22.3143,20200.0
2009-06-05 12:10:00,26.58,26.59,26.54,26.56,14000.0,22.3059,22.3143,22.2723,22.2891,14000.0
2009-06-05 12:15:00,26.56,26.61,26.56,26.6,18300.0,22.2891,22.3311,22.2891,22.3227,18300.0
2009-06-05 12:20:00,26.61,26.68,26.6,26.66,15400.0,22.3311,22.3898,22.3227,22.373,15400.0
2009-06-05 12:25:00,26.66,26.73,26.66,26.71,19400.0,22.373,22.4318,22.373,22.415,19400.0
2009-06-05 12:30:00,26.72,26.72,26.65,26.65,14900.0,22.4234,22.4234,22.3646,22.3646,14900.0
2009-06-05 12:35:00,26.66,26.72,26.66,26.7,22000.0,22.373,22.4234,22.373,22.4066,22000.0
2009-06-05 12:40:00,26.7,26.7,26.64,26.66,24000.0,22.4066,22.4066,22.3562,22.373,24000.0
2009-06-05 12:45:00,26.67,26.71,26.66,26.69,31300.0,22.3814,22.415,22.373,22.3982,31300.0
2009-06-05 12:50:00,26.69,26.73,26.65,26.69,27500.0,22.3982,22.4318,22.3646,22.3982,27500.0
2009-06-05 12:55:00,26.68,26.74,26.64,26.74,25100.0,22.3898,22.4402,22.3562,22.4402,25100.0
2009-06-05 13:00:00,26.74,26.74,26.71,26.71,12500.0,22.4402,22.4402,22.415,22.415,12500.0
2009-06-05 13:05:00,26.71,26.71,26.62,26.62,16300.0,22.415,22.415,22.3395,22.3395,16300.0
2009-06-05 13:10:00,26.63,26.65,26.57,26.64,11800.0,22.3479,22.3646,22.2975,22.3562,11800.0
2009-06-05 13:15:00,26.64,26.65,26.63,26.65,7500.0,22.3562,22.3646,22.3479,22.3646,7500.0
2009-06-05 13:20:00,26.64,26.67,26.58,26.58,10200.0,22.3562,22.3814,22.3059,22.3059,10200.0
2009-06-05 13:25:00,26.58,26.59,26.53,26.57,24800.0,22.3059,22.3143,22.2639,22.2975,24800.0
2009-06-05 13:30:00,26.57,26.57,26.56,26.57,7400.0,22.2975,22.2975,22.2891,22.2975,7400.0
2009-06-05 13:35:00,26.57,26.57,26.49,26.5,27100.0,22.2975,22.2975,22.2304,22.2388,27100.0
2009-06-05 13:40:00,26.49,26.58,26.49,26.55,10100.0,22.2304,22.3059,22.2304,22.2807,10100.0
2009-06-05 13:45:00,26.55,26.59,26.55,26.57,6100.0,22.2807,22.3143,22.2807,22.2975,6100.0
2009-06-05 13:50:00,26.57,26.59,26.57,26.58,5800.0,22.2975,22.3143,22.2975,22.3059,5800.0
2009-06-05 13:55:00,26.58,26.59,26.51,26.54,18600.0,22.3059,22.3143,22.2472,22.2723,18600.0
2009-06-05 14:00:00,26.54,26.55,26.47,26.48,12200.0,22.2723,22.2807,22.2136,22.222,12200.0
2009-06-05 14:05:00,26.47,26.49,26.43,26.43,20100.0,22.2136,22.2304,22.18,22.18,20100.0
2009-06-05 14:10:00,26.43,26.45,26.41,26.43,13400.0,22.18,22.1968,22.1632,22.18,13400.0
2009-06-05 14:15:00,26.42,26.42,26.35,26.37,16600.0,22.1716,22.1716,22.1129,22.1297,16600.0
2009-06-05 14:20:00,26.36,26.39,26.34,26.37,28000.0,22.1213,22.1464,22.1045,22.1297,28000.0
2009-06-05 14:25:00,26.36,26.37,26.33,26.35,16700.0,22.1213,22.1297,22.0961,22.1129,16700.0
2009-06-05 14:30:00,26.34,26.35,26.28,26.28,27400.0,22.1045,22.1129,22.0541,22.0541,27400.0
2009-06-05 14:35:00,26.27,26.35,26.26,26.32,19600.0,22.0457,22.1129,22.0374,22.0877,19600.0
2009-06-05 14:40:00,26.32,26.38,26.3,26.37,20000.0,22.0877,22.1381,22.0709,22.1297,20000.0
2009-06-05 14:45:00,26.36,26.37,26.32,26.34,17500.0,22.1213,22.1297,22.0877,22.1045,17500.0
2009-06-05 14:50:00,26.35,26.36,26.3,26.31,32100.0,22.1129,22.1213,22.0709,22.0793,32100.0
2009-06-05 14:55:00,26.3,26.34,26.29,26.3,25300.0,22.0709,22.1045,22.0625,22.0709,25300.0
2009-06-05 15:00:00,26.3,26.31,26.26,26.28,28300.0,22.0709,22.0793,22.0374,22.0541,28300.0
2009-06-05 15:05:00,26.28,26.35,26.26,26.32,66700.0,22.0541,22.1129,22.0374,22.0877,66700.0
2009-06-05 15:10:00,26.32,26.35,26.3,26.32,23100.0,22.0877,22.1129,22.0709,22.0877,23100.0
2009-06-05 15:15:00,26.32,26.33,26.26,26.26,26500.0,22.0877,22.0961,22.0374,22.0374,26500.0
2009-06-05 15:20:00,26.27,26.28,26.24,26.24,49300.0,22.0457,22.0541,22.0206,22.0206,49300.0
2009-06-05 15:25:00,26.24,26.25,26.2,26.2,52900.0,22.0206,22.029,21.987,21.987,52900.0
2009-06-05 15:30:00,26.2,26.22,26.18,26.2,67700.0,21.987,22.0038,21.9702,21.987,67700.0
2009-06-05 15:35:00,26.2,26.27,26.2,26.25,55700.0,21.987,22.0457,21.987,22.029,55700.0
2009-06-05 15:40:00,26.25,26.27,26.18,26.2,65100.0,22.029,22.0457,21.9702,21.987,65100.0
2009-06-05 15:45:00,26.2,26.24,26.11,26.13,57200.0,21.987,22.0206,21.9115,21.9283,57200.0
2009-06-05 15:50:00,26.12,26.2,26.12,26.18,73600.0,21.9199,21.987,21.9199,21.9702,73600.0
2009-06-05 15:55:00,26.19,26.2,26.09,26.13,183200.0,21.9786,21.987,21.8947,21.9283,183200.0
2009-06-08 09:30:00,26.03,26.15,25.93,25.93,24800.0,21.8443,21.945,21.7604,21.7604,24800.0
2009-06-08 09:35:00,25.93,25.99,25.86,25.96,16800.0,21.7604,21.8108,21.7017,21.7856,16800.0
2009-06-08 09:40:00,25.95,25.99,25.93,25.95,11800.0,21.7772,21.8108,21.7604,21.7772,11800.0
2009-06-08 09:45:00,25.94,25.99,25.93,25.98,16000.0,21.7688,21.8108,21.7604,21.8024,16000.0
2009-06-08 09:50:00,25.98,26.04,25.97,25.99,29000.0,21.8024,21.8527,21.794,21.8108,29000.0
2009-06-08 09:55:00,25.98,26.0,25.95,25.99,9900.0,21.8024,21.8192,21.7772,21.8108,9900.0
2009-06-08 10:00:00,25.99,26.0,25.94,26.0,12200.0,21.8108,21.8192,21.7688,21.8192,12200.0
2009-06-08 10:05:00,26.0,26.08,26.0,26.04,22300.0,21.8192,21.8863,21.8192,21.8527,22300.0
2009-06-08 10:10:00,26.03,26.08,26.03,26.03,24000.0,21.8443,21.8863,21.8443,21.8443,24000.0
2009-06-08 10:15:00,26.02,26.03,25.99,26.03,27000.0,21.8359,21.8443,21.8108,21.8443,27000.0
2009-06-08 10:20:00,26.02,26.03,25.97,25.98,23700.0,21.8359,21.8443,21.794,21.8024,23700.0
2009-06-08 10:25:00,25.97,26.02,25.95,25.98,24700.0,21.794,21.8359,21.7772,21.8024,24700.0
2009-06-08 10:30:00,25.98,26.03,25.97,26.01,17100.0,21.8024,21.8443,21.794,21.8276,17100.0
2009-06-08 10:35:00,26.01,26.15,26.01,26.14,22300.0,21.8276,21.945,21.8276,21.9367,22300.0
2009-06-08 10:40:00,26.14,26.24,26.14,26.23,25200.0,21.9367,22.0206,21.9367,22.0122,25200.0
2009-06-08 10:45:00,26.23,26.26,26.23,26.26,10400.0,22.0122,22.0374,22.0122,22.0374,10400.0
2009-06-08 10:50:00,26.26,26.29,26.25,26.25,12200.0,22.0374,22.0625,22.029,22.029,12200.0
2009-06-08 10:55:00,26.25,26.26,26.2,26.22,9500.0,22.029,22.0374,21.987,22.0038,9500.0
2009-06-08 11:00:00,26.21,26.25,26.21,26.21,4800.0,21.9954,22.029,21.9954,21.9954,4800.0
2009-06-08 11:05:00,26.22,26.26,26.2,26.21,6700.0,22.0038,22.0374,21.987,21.9954,6700.0
2009-06-08 11:10:00,26.21,26.23,26.2,26.23,8800.0,21.9954,22.0122,21.987,22.0122,8800.0
2009-06-08 11:15:00,26.23,26.26,26.21,26.23,13200.0,22.0122,22.0374,21.9954,22.0122,13200.0
2009-06-08 11:20:00,26.22,26.23,26.21,26.23,11500.0,22.0038,22.0122,21.9954,22.0122,11500.0
2009-06-08 11:25:00,26.23,26.24,26.19,26.2,11000.0,22.0122,22.0206,21.9786,21.987,11000.0
2009-06-08 11:30:00,26.2,26.2,26.19,26.2,11100.0,21.987,21.987,21.9786,21.987,11100.0
2009-06-08 11:35:00,26.2,26.23,26.18,26.23,24400.0,21.987,22.0122,21.9702,22.0122,24400.0
2009-06-08 11:40:00,26.23,26.23,26.18,26.19,14800.0,22.0122,22.0122,21.9702,21.9786,14800.0
2009-06-08 11:45:00,26.2,26.2,26.19,26.2,9100.0,21.987,21.987,21.9786,21.987,9100.0
2009-06-08 11:50:00,26.19,26.2,26.18,26.19,10000.0,21.9786,21.987,21.9702,21.9786,10000.0
2009-06-08 11:55:00,26.19,26.2,26.18,26.2,6800.0,21.9786,21.987,21.9702,21.987,6800.0
2009-06-08 12:00:00,26.19,26.2,26.18,26.18,10000.0,21.9786,21.987,21.9702,21.9702,10000.0
2009-06-08 12:05:00,26.19,26.2,26.18,26.19,8100.0,21.9786,21.987,21.9702,21.9786,8100.0
2009-06-08 12:10:00,26.19,26.2,26.17,26.17,11300.0,21.9786,21.987,21.9618,21.9618,11300.0
2009-06-08 12:15:00,26.17,26.19,26.16,26.19,6900.0,21.9618,21.9786,21.9534,21.9786,6900.0
2009-06-08 12:20:00,26.19,26.22,26.18,26.2,14600.0,21.9786,22.0038,21.9702,21.987,14600.0
2009-06-08 12:25:00,26.21,26.22,26.2,26.21,9600.0,21.9954,22.0038,21.987,21.9954,9600.0
2009-06-08 12:30:00,26.21,26.21,26.17,26.17,10300.0,21.9954,21.9954,21.9618,21.9618,10300.0
2009-06-08 12:35:00,26.17,26.26,26.17,26.23,9900.0,21.9618,22.0374,21.9618,22.0122,9900.0
2009-06-08 12:40:00,26.24,26.26,26.23,26.23,5100.0,22.0206,22.0374,22.0122,22.0122,5100.0
2009-06-08 12:45:00,26.23,26.24,26.22,26.24,3000.0,22.0122,22.0206,22.0038,22.0206,3000.0
2009-06-08 12:50:00,26.23,26.26,26.23,26.24,9000.0,22.0122,22.0374,22.0122,22.0206,9000.0
2009-06-08 12:55:00,26.24,26.25,26.23,26.25,6400.0,22.0206,22.029,22.0122,22.029,6400.0
2009-06-08 13:00:00,26.24,26.26,26.24,26.24,12500.0,22.0206,22.0374,22.0206,22.0206,12500.0
2009-06-08 13:05:00,26.24,26.27,26.23,26.26,15900.0,22.0206,22.0457,22.0122,22.0374,15900.0
2009-06-08 13:10:00,26.27,26.3,26.27,26.3,13200.0,22.0457,22.0709,22.0457,22.0709,13200.0
2009-06-08 13:15:00,26.3,26.34,26.29,26.33,13100.0,22.0709,22.1045,22.0625,22.0961,13100.0
2009-06-08 13:20:00,26.34,26.36,26.33,26.35,11100.0,22.1045,22.1213,22.0961,22.1129,11100.0
2009-06-08 13:25:00,26.35,26.38,26.34,26.38,13100.0,22.1129,22.1381,22.1045,22.1381,13100.0
2009-06-08 13:30:00,26.38,26.39,26.37,26.39,9500.0,22.1381,22.1464,22.1297,22.1464,9500.0
2009-06-08 13:35:00,26.39,26.42,26.38,26.41,9500.0,22.1464,22.1716,22.1381,22.1632,9500.0
2009-06-08 13:40:00,26.41,26.42,26.38,26.42,10700.0,22.1632,22.1716,22.1381,22.1716,10700.0
2009-06-08 13:45:00,26.43,26.49,26.43,26.44,15300.0,22.18,22.2304,22.18,22.1884,15300.0
2009-06-08 13:50:00,26.44,26.44,26.4,26.42,7100.0,22.1884,22.1884,22.1548,22.1716,7100.0
2009-06-08 13:55:00,26.42,26.43,26.42,26.43,3300.0,22.1716,22.18,22.1716,22.18,3300.0
2009-06-08 14:00:00,26.43,26.46,26.43,26.45,7700.0,22.18,22.2052,22.18,22.1968,7700.0
2009-06-08 14:05:00,26.45,26.45,26.43,26.44,9300.0,22.1968,22.1968,22.18,22.1884,9300.0
2009-06-08 14:10:00,26.43,26.44,26.43,26.44,6300.0,22.18,22.1884,22.18,22.1884,6300.0
2009-06-08 14:15:00,26.44,26.44,26.42,26.42,9400.0,22.1884,22.1884,22.1716,22.1716,9400.0
2009-06-08 14:20:00,26.43,26.44,26.41,26.44,12300.0,22.18,22.1884,22.1632,22.1884,12300.0
2009-06-08 14:25:00,26.44,26.44,26.42,26.44,9600.0,22.1884,22.1884,22.1716,22.1884,9600.0
2009-06-08 14:30:00,26.45,26.49,26.45,26.45,15100.0,22.1968,22.2304,22.1968,22.1968,15100.0
2009-06-08 14:35:00,26.44,26.45,26.43,26.45,12000.0,22.1884,22.1968,22.18,22.1968,12000.0
2009-06-08 14:40:00,26.44,26.45,26.42,26.42,11600.0,22.1884,22.1968,22.1716,22.1716,11600.0
2009-06-08 14:45:00,26.42,26.47,26.4,26.46,26400.0,22.1716,22.2136,22.1548,22.2052,26400.0
2009-06-08 14:50:00,26.47,26.49,26.43,26.43,15500.0,22.2136,22.2304,22.18,22.18,15500.0
2009-06-08 14:55:00,26.43,26.48,26.42,26.47,11200.0,22.18,22.222,22.1716,22.2136,11200.0
2009-06-08 15:00:00,26.47,26.51,26.46,26.49,19300.0,22.2136,22.2472,22.2052,22.2304,19300.0
2009-06-08 15:05:00,26.49,26.51,26.47,26.51,19600.0,22.2304,22.2472,22.2136,22.2472,19600.0
2009-06-08 15:10:00,26.5,26.52,26.48,26.49,21500.0,22.2388,22.2555,22.222,22.2304,21500.0
2009-06-08 15:15:00,26.49,26.6,26.48,26.57,26700.0,22.2304,22.3227,22.222,22.2975,26700.0
2009-06-08 15:20:00,26.58,26.75,26.57,26.68,42300.0,22.3059,22.4486,22.2975,22.3898,42300.0
2009-06-08 15:25:00,26.68,26.72,26.68,26.71,20500.0,22.3898,22.4234,22.3898,22.415,20500.0
2009-06-08 15:30:00,26.71,26.84,26.7,26.81,40700.0,22.415,22.5241,22.4066,22.4989,40700.0
2009-06-08 15:35:00,26.81,26.86,26.75,26.77,47300.0,22.4989,22.5409,22.4486,22.4653,47300.0
2009-06-08 15:40:00,26.77,26.77,26.7,26.7,36500.0,22.4653,22.4653,22.4066,22.4066,36500.0
2009-06-08 15:45:00,26.71,26.77,26.71,26.73,22700.0,22.415,22.4653,22.415,22.4318,22700.0
2009-06-08 15:50:00,26.73,26.75,26.67,26.68,32900.0,22.4318,22.4486,22.3814,22.3898,32900.0
2009-06-08 15:55:00,26.68,26.71,26.65,26.66,65400.0,22.3898,22.415,22.3646,22.373,65400.0
2009-06-09 09:30:00,26.69,26.73,26.6,26.62,13600.0,22.3982,22.4318,22.3227,22.3395,13600.0
2009-06-09 09:35:00,26.64,26.83,26.64,26.77,18400.0,22.3562,22.5157,22.3562,22.4653,18400.0
2009-06-09 09:40:00,26.77,26.85,26.74,26.8,18000.0,22.4653,22.5325,22.4402,22.4905,18000.0
2009-06-09 09:45:00,26.82,26.9,26.79,26.89,17500.0,22.5073,22.5744,22.4821,22.566,17500.0
2009-06-09 09:50:00,26.89,26.89,26.77,26.87,14400.0,22.566,22.566,22.4653,22.5493,14400.0
2009-06-09 09:55:00,26.87,26.88,26.79,26.79,13400.0,22.5493,22.5577,22.4821,22.4821,13400.0
2009-06-09 10:00:00,26.8,26.84,26.72,26.77,14900.0,22.4905,22.5241,22.4234,22.4653,14900.0
2009-06-09 10:05:00,26.76,26.81,26.75,26.81,4800.0,22.457,22.4989,22.4486,22.4989,4800.0
2009-06-09 10:10:00,26.81,26.83,26.77,26.78,9400.0,22.4989,22.5157,22.4653,22.4737,9400.0
2009-06-09 10:15:00,26.79,26.79,26.7,26.74,10500.0,22.4821,22.4821,22.4066,22.4402,10500.0
2009-06-09 10:20:00,26.74,26.74,26.66,26.68,12800.0,22.4402,22.4402,22.373,22.3898,12800.0
2009-06-09 10:25:00,26.68,26.7,26.66,26.7,6200.0,22.3898,22.4066,22.373,22.4066,6200.0
2009-06-09 10:30:00,26.72,26.76,26.71,26.76,4200.0,22.4234,22.457,22.415,22.457,4200.0
2009-06-09 10:35:00,26.75,26.8,26.75,26.8,5500.0,22.4486,22.4905,22.4486,22.4905,5500.0
2009-06-09 10:40:00,26.8,26.84,26.8,26.8,6000.0,22.4905,22.5241,22.4905,22.4905,6000.0
2009-06-09 10:45:00,26.82,26.83,26.75,26.75,7900.0,22.5073,22.5157,22.4486,22.4486,7900.0
2009-06-09 10:50:00,26.75,26.79,26.74,26.77,11400.0,22.4486,22.4821,22.4402,22.4653,11400.0
2009-06-09 10:55:00,26.76,26.81,26.76,26.8,5300.0,22.457,22.4989,22.457,22.4905,5300.0
2009-06-09 11:00:00,26.8,26.81,26.77,26.78,7500.0,22.4905,22.4989,22.4653,22.4737,7500.0
2009-06-09 11:05:00,26.79,26.85,26.78,26.85,9400.0,22.4821,22.5325,22.4737,22.5325,9400.0
2009-06-09 11:10:00,26.85,26.85,26.81,26.83,17200.0,22.5325,22.5325,22.4989,22.5157,17200.0
2009-06-09 11:15:00,26.85,26.9,26.84,26.9,11700.0,22.5325,22.5744,22.5241,22.5744,11700.0
2009-06-09 11:20:00,26.89,26.91,26.87,26.91,11000.0,22.566,22.5828,22.5493,22.5828,11000.0
2009-06-09 11:25:00,26.91,26.93,26.9,26.9,7800.0,22.5828,22.5996,22.5744,22.5744,7800.0
2009-06-09 11:30:00,26.9,26.92,26.9,26.9,1500.0,22.5744,22.5912,22.5744,22.5744,1500.0
2009-06-09 11:35:00,26.89,26.89,26.88,26.88,3600.0,22.566,22.566,22.5577,22.5577,3600.0
2009-06-09 11:40:00,26.88,26.88,26.87,26.88,2800.0,22.5577,22.5577,22.5493,22.5577,2800.0
2009-06-09 11:45:00,26.88,26.92,26.87,26.9,15900.0,22.5577,22.5912,22.5493,22.5744,15900.0
2009-06-09 11:50:00,26.9,26.9,26.89,26.89,3500.0,22.5744,22.5744,22.566,22.566,3500.0
2009-06-09 11:55:00,26.9,26.91,26.88,26.9,8300.0,22.5744,22.5828,22.5577,22.5744,8300.0
2009-06-09 12:00:00,26.89,26.89,26.88,26.89,2900.0,22.566,22.566,22.5577,22.566,2900.0
2009-06-09 12:05:00,26.89,26.93,26.89,26.93,8800.0,22.566,22.5996,22.566,22.5996,8800.0
2009-06-09 12:10:00,26.93,26.93,26.87,26.89,17200.0,22.5996,22.5996,22.5493,22.566,17200.0
2009-06-09 12:15:00,26.88,26.9,26.87,26.87,6200.0,22.5577,22.5744,22.5493,22.5493,6200.0
2009-06-09 12:20:00,26.88,26.95,26.88,26.93,8600.0,22.5577,22.6164,22.5577,22.5996,8600.0
2009-06-09 12:25:00,26.93,26.95,26.92,26.93,11200.0,22.5996,22.6164,22.5912,22.5996,11200.0
2009-06-09 12:30:00,26.93,26.93,26.91,26.93,4000.0,22.5996,22.5996,22.5828,22.5996,4000.0
2009-06-09 12:35:00,26.93,26.93,26.91,26.91,3300.0,22.5996,22.5996,22.5828,22.5828,3300.0
2009-06-09 12:40:00,26.92,26.92,26.88,26.88,8600.0,22.5912,22.5912,22.5577,22.5577,8600.0
2009-06-09 12:45:00,26.88,26.89,26.88,26.89,5100.0,22.5577,22.566,22.5577,22.566,5100.0
2009-06-09 12:50:00,26.89,26.89,26.88,26.88,10800.0,22.566,22.566,22.5577,22.5577,10800.0
2009-06-09 12:55:00,26.89,26.89,26.88,26.89,1700.0,22.566,22.566,22.5577,22.566,1700.0
2009-06-09 13:00:00,26.88,26.96,26.88,26.95,7600.0,22.5577,22.6248,22.5577,22.6164,7600.0
2009-06-09 13:05:00,26.95,26.95,26.9,26.93,6600.0,22.6164,22.6164,22.5744,22.5996,6600.0
2009-06-09 13:10:00,26.93,26.95,26.87,26.89,7500.0,22.5996,22.6164,22.5493,22.566,7500.0
2009-06-09 13:15:00,26.89,26.94,26.89,26.93,7500.0,22.566,22.608,22.566,22.5996,7500.0
2009-06-09 13:20:00,26.94,26.97,26.93,26.96,12900.0,22.608,22.6332,22.5996,22.6248,12900.0
2009-06-09 13:25:00,26.95,27.02,26.95,27.02,16800.0,22.6164,22.6751,22.6164,22.6751,16800.0
2009-06-09 13:30:00,27.02,27.03,27.0,27.01,15200.0,22.6751,22.6835,22.6584,22.6668,15200.0
2009-06-09 13:35:00,27.02,27.04,27.01,27.04,7700.0,22.6751,22.6919,22.6668,22.6919,7700.0
2009-06-09 13:40:00,27.04,27.06,27.02,27.02,10200.0,22.6919,22.7087,22.6751,22.6751,10200.0
2009-06-09 13:45:00,27.03,27.03,26.99,26.99,7600.0,22.6835,22.6835,22.65,22.65,7600.0
2009-06-09 13:50:00,27.0,27.04,27.0,27.04,10300.0,22.6584,22.6919,22.6584,22.6919,10300.0
2009-06-09 13:55:00,27.05,27.09,27.05,27.09,9800.0,22.7003,22.7339,22.7003,22.7339,9800.0
2009-06-09 14:00:00,27.1,27.12,27.1,27.12,11800.0,22.7423,22.7591,22.7423,22.7591,11800.0
2009-06-09 14:05:00,27.12,27.17,27.12,27.12,21200.0,22.7591,22.801,22.7591,22.7591,21200.0
2009-06-09 14:10:00,27.11,27.12,27.09,27.1,5100.0,22.7507,22.7591,22.7339,22.7423,5100.0
2009-06-09 14:15:00,27.1,27.15,27.1,27.14,7800.0,22.7423,22.7842,22.7423,22.7758,7800.0
2009-06-09 14:20:00,27.14,27.16,27.12,27.13,8200.0,22.7758,22.7926,22.7591,22.7675,8200.0
2009-06-09 14:25:00,27.12,27.14,27.11,27.13,5900.0,22.7591,22.7758,22.7507,22.7675,5900.0
2009-06-09 14:30:00,27.15,27.17,27.13,27.15,8600.0,22.7842,22.801,22.7675,22.7842,8600.0
2009-06-09 14:35:00,27.15,27.15,27.11,27.12,8800.0,22.7842,22.7842,22.7507,22.7591,8800.0
2009-06-09 14:40:00,27.12,27.14,27.06,27.07,13800.0,22.7591,22.7758,22.7087,22.7171,13800.0
2009-06-09 14:45:00,27.06,27.08,27.05,27.06,12800.0,22.7087,22.7255,22.7003,22.7087,12800.0
2009-06-09 14:50:00,27.06,27.07,27.03,27.03,8400.0,22.7087,22.7171,22.6835,22.6835,8400.0
2009-06-09 14:55:00,27.03,27.05,27.03,27.05,8800.0,22.6835,22.7003,22.6835,22.7003,8800.0
2009-06-09 15:00:00,27.05,27.08,27.02,27.02,12700.0,22.7003,22.7255,22.6751,22.6751,12700.0
2009-06-09 15:05:00,27.02,27.05,27.01,27.01,6900.0,22.6751,22.7003,22.6668,22.6668,6900.0
2009-06-09 15:10:00,27.01,27.01,26.98,27.0,9900.0,22.6668,22.6668,22.6416,22.6584,9900.0
2009-06-09 15:15:00,27.0,27.02,26.97,27.02,12400.0,22.6584,22.6751,22.6332,22.6751,12400.0
2009-06-09 15:20:00,27.02,27.02,26.98,27.0,10900.0,22.6751,22.6751,22.6416,22.6584,10900.0
2009-06-09 15:25:00,27.01,27.02,26.99,27.01,7900.0,22.6668,22.6751,22.65,22.6668,7900.0
2009-06-09 15:30:00,27.01,27.04,26.98,27.03,23000.0,22.6668,22.6919,22.6416,22.6835,23000.0
2009-06-09 15:35:00,27.03,27.06,27.02,27.05,13700.0,22.6835,22.7087,22.6751,22.7003,13700.0
2009-06-09 15:40:00,27.06,27.08,27.01,27.05,19100.0,22.7087,22.7255,22.6668,22.7003,19100.0
2009-06-09 15:45:00,27.04,27.05,26.96,27.0,26500.0,22.6919,22.7003,22.6248,22.6584,26500.0
2009-06-09 15:50:00,27.0,27.04,27.0,27.02,20700.0,22.6584,22.6919,22.6584,22.6751,20700.0
2009-06-09 15:55:00,27.02,27.06,27.0,27.0,61100.0,22.6751,22.7087,22.6584,22.6584,61100.0
2009-06-10 09:30:00,27.25,27.35,27.19,27.34,14000.0,22.8682,22.9521,22.8178,22.9437,14000.0
2009-06-10 09:35:00,27.33,27.39,27.28,27.38,24300.0,22.9353,22.9856,22.8933,22.9773,24300.0
2009-06-10 09:40:00,27.38,27.38,27.25,27.27,17400.0,22.9773,22.9773,22.8682,22.8849,17400.0
2009-06-10 09:45:00,27.28,27.3,27.25,27.26,30500.0,22.8933,22.9101,22.8682,22.8766,30500.0
2009-06-10 09:50:00,27.25,27.3,27.24,27.27,14000.0,22.8682,22.9101,22.8598,22.8849,14000.0
2009-06-10 09:55:00,27.27,27.29,27.27,27.29,13400.0,22.8849,22.9017,22.8849,22.9017,13400.0
2009-06-10 10:00:00,27.3,27.3,27.14,27.14,22400.0,22.9101,22.9101,22.7758,22.7758,22400.0
2009-06-10 10:05:00,27.14,27.17,27.12,27.17,14300.0,22.7758,22.801,22.7591,22.801,14300.0
2009-06-10 10:10:00,27.17,27.2,27.09,27.09,15300.0,22.801,22.8262,22.7339,22.7339,15300.0
2009-06-10 10:15:00,27.08,27.13,27.08,27.12,16700.0,22.7255,22.7675,22.7255,22.7591,16700.0
2009-06-10 10:20:00,27.13,27.19,27.12,27.18,15200.0,22.7675,22.8178,22.7591,22.8094,15200.0
2009-06-10 10:25:00,27.19,27.2,27.17,27.2,11800.0,22.8178,22.8262,22.801,22.8262,11800.0
2009-06-10 10:30:00,27.21,27.22,27.17,27.2,20000.0,22.8346,22.843,22.801,22.8262,20000.0
2009-06-10 10:35:00,27.21,27.23,27.2,27.21,12400.0,22.8346,22.8514,22.8262,22.8346,12400.0
2009-06-10 10:40:00,27.2,27.22,27.2,27.21,7000.0,22.8262,22.843,22.8262,22.8346,7000.0
2009-06-10 10:45:00,27.21,27.21,27.14,27.16,14100.0,22.8346,22.8346,22.7758,22.7926,14100.0
2009-06-10 10:50:00,27.16,27.21,27.15,27.2,12000.0,22.7926,22.8346,22.7842,22.8262,12000.0
2009-06-10 10:55:00,27.2,27.22,27.2,27.22,6000.0,22.8262,22.843,22.8262,22.843,6000.0
2009-06-10 11:00:00,27.22,27.22,27.19,27.21,10100.0,22.843,22.843,22.8178,22.8346,10100.0
2009-06-10 11:05:00,27.2,27.22,27.19,27.22,9400.0,22.8262,22.843,22.8178,22.843,9400.0
2009-06-10 11:10:00,27.21,27.22,27.2,27.2,11200.0,22.8346,22.843,22.8262,22.8262,11200.0
2009-06-10 11:15:00,27.19,27.19,27.13,27.16,9700.0,22.8178,22.8178,22.7675,22.7926,9700.0
2009-06-10 11:20:00,27.16,27.16,27.15,27.15,9600.0,22.7926,22.7926,22.7842,22.7842,9600.0
2009-06-10 11:25:00,27.15,27.17,27.15,27.17,8000.0,22.7842,22.801,22.7842,22.801,8000.0
2009-06-10 11:30:00,27.18,27.19,27.18,27.19,7100.0,22.8094,22.8178,22.8094,22.8178,7100.0
2009-06-10 11:35:00,27.18,27.19,27.18,27.19,7300.0,22.8094,22.8178,22.8094,22.8178,7300.0
2009-06-10 11:40:00,27.19,27.19,27.18,27.19,4800.0,22.8178,22.8178,22.8094,22.8178,4800.0
2009-06-10 11:45:00,27.19,27.19,27.18,27.19,4000.0,22.8178,22.8178,22.8094,22.8178,4000.0
2009-06-10 11:50:00,27.19,27.26,27.18,27.25,19900.0,22.8178,22.8766,22.8094,22.8682,19900.0
2009-06-10 11:55:00,27.25,27.25,27.24,27.25,6800.0,22.8682,22.8682,22.8598,22.8682,6800.0
2009-06-10 12:00:00,27.25,27.28,27.24,27.28,11900.0,22.8682,22.8933,22.8598,22.8933,11900.0
2009-06-10 12:05:00,27.28,27.29,27.28,27.29,7300.0,22.8933,22.9017,22.8933,22.9017,7300.0
2009-06-10 12:10:00,27.28,27.3,27.28,27.3,7200.0,22.8933,22.9101,22.8933,22.9101,7200.0
2009-06-10 12:15:00,27.3,27.32,27.29,27.32,17600.0,22.9101,22.9269,22.9017,22.9269,17600.0
2009-06-10 12:20:00,27.32,27.35,27.31,27.33,16700.0,22.9269,22.9521,22.9185,22.9353,16700.0
2009-06-10 12:25:00,27.34,27.35,27.33,27.35,7900.0,22.9437,22.9521,22.9353,22.9521,7900.0
2009-06-10 12:30:00,27.35,27.35,27.33,27.34,14700.0,22.9521,22.9521,22.9353,22.9437,14700.0
2009-06-10 12:35:00,27.35,27.36,27.34,27.34,11700.0,22.9521,22.9605,22.9437,22.9437,11700.0
2009-06-10 12:40:00,27.35,27.35,27.34,27.35,3000.0,22.9521,22.9521,22.9437,22.9521,3000.0
2009-06-10 12:45:00,27.35,27.35,27.33,27.35,15300.0,22.9521,22.9521,22.9353,22.9521,15300.0
2009-06-10 12:50:00,27.35,27.36,27.33,27.36,15000.0,22.9521,22.9605,22.9353,22.9605,15000.0
2009-06-10 12:55:00,27.35,27.36,27.35,27.36,12800.0,22.9521,22.9605,22.9521,22.9605,12800.0
2009-06-10 13:00:00,27.35,27.35,27.32,27.32,25000.0,22.9521,22.9521,22.9269,22.9269,25000.0
2009-06-10 13:05:00,27.32,27.32,27.29,27.3,18000.0,22.9269,22.9269,22.9017,22.9101,18000.0
2009-06-10 13:10:00,27.3,27.31,27.29,27.3,15900.0,22.9101,22.9185,22.9017,22.9101,15900.0
2009-06-10 13:15:00,27.3,27.3,27.25,27.26,17100.0,22.9101,22.9101,22.8682,22.8766,17100.0
2009-06-10 13:20:00,27.26,27.31,27.26,27.3,26200.0,22.8766,22.9185,22.8766,22.9101,26200.0
2009-06-10 13:25:00,27.3,27.3,27.27,27.28,23800.0,22.9101,22.9101,22.8849,22.8933,23800.0
2009-06-10 13:30:00,27.29,27.3,27.26,27.28,25800.0,22.9017,22.9101,22.8766,22.8933,25800.0
2009-06-10 13:35:00,27.29,27.29,27.26,27.26,23800.0,22.9017,22.9017,22.8766,22.8766,23800.0
2009-06-10 13:40:00,27.26,27.27,27.21,27.22,16000.0,22.8766,22.8849,22.8346,22.843,16000.0
2009-06-10 13:45:00,27.22,27.22,27.18,27.19,13500.0,22.843,22.843,22.8094,22.8178,13500.0
2009-06-10 13:50:00,27.19,27.21,27.17,27.17,18400.0,22.8178,22.8346,22.801,22.801,18400.0
2009-06-10 13:55:00,27.17,27.18,27.16,27.18,23800.0,22.801,22.8094,22.7926,22.8094,23800.0
2009-06-10 14:00:00,27.17,27.18,27.13,27.18,24400.0,22.801,22.8094,22.7675,22.8094,24400.0
2009-06-10 14:05:00,27.18,27.18,27.14,27.16,19300.0,22.8094,22.8094,22.7758,22.7926,19300.0
2009-06-10 14:10:00,27.17,27.23,27.16,27.23,18100.0,22.801,22.8514,22.7926,22.8514,18100.0
2009-06-10 14:15:00,27.23,27.23,27.22,27.23,12000.0,22.8514,22.8514,22.843,22.8514,12000.0
2009-06-10 14:20:00,27.23,27.27,27.23,27.26,17000.0,22.8514,22.8849,22.8514,22.8766,17000.0
2009-06-10 14:25:00,27.26,27.31,27.26,27.3,17900.0,22.8766,22.9185,22.8766,22.9101,17900.0
2009-06-10 14:30:00,27.3,27.3,27.25,27.27,25100.0,22.9101,22.9101,22.8682,22.8849,25100.0
2009-06-10 14:35:00,27.27,27.32,27.27,27.31,24700.0,22.8849,22.9269,22.8849,22.9185,24700.0
2009-06-10 14:40:00,27.32,27.33,27.3,27.32,11900.0,22.9269,22.9353,22.9101,22.9269,11900.0
2009-06-10 14:45:00,27.33,27.35,27.32,27.33,20500.0,22.9353,22.9521,22.9269,22.9353,20500.0
2009-06-10 14:50:00,27.32,27.4,27.3,27.39,30000.0,22.9269,22.994,22.9101,22.9856,30000.0
2009-06-10 14:55:00,27.38,27.4,27.34,27.35,15500.0,22.9773,22.994,22.9437,22.9521,15500.0
2009-06-10 15:00:00,27.34,27.35,27.31,27.32,17100.0,22.9437,22.9521,22.9185,22.9269,17100.0
2009-06-10 15:05:00,27.32,27.33,27.28,27.3,30200.0,22.9269,22.9353,22.8933,22.9101,30200.0
2009-06-10 15:10:00,27.3,27.32,27.29,27.3,25400.0,22.9101,22.9269,22.9017,22.9101,25400.0
2009-06-10 15:15:00,27.31,27.31,27.26,27.27,20800.0,22.9185,22.9185,22.8766,22.8849,20800.0
2009-06-10 15:20:00,27.28,27.33,27.27,27.32,24400.0,22.8933,22.9353,22.8849,22.9269,24400.0
2009-06-10 15:25:00,27.32,27.35,27.27,27.29,38700.0,22.9269,22.9521,22.8849,22.9017,38700.0
2009-06-10 15:30:00,27.29,27.38,27.29,27.36,37400.0,22.9017,22.9773,22.9017,22.9605,37400.0
2009-06-10 15:35:00,27.35,27.41,27.35,27.4,44500.0,22.9521,23.0024,22.9521,22.994,44500.0
2009-06-10 15:40:00,27.4,27.41,27.34,27.38,51600.0,22.994,23.0024,22.9437,22.9773,51600.0
2009-06-10 15:45:00,27.38,27.4,27.36,27.4,46200.0,22.9773,22.994,22.9605,22.994,46200.0
2009-06-10 15:50:00,27.39,27.4,27.35,27.4,36500.0,22.9856,22.994,22.9521,22.994,36500.0
2009-06-10 15:55:00,27.4,27.46,27.39,27.45,105600.0,22.994,23.0444,22.9856,23.036,105600.0
2009-06-11 09:30:00,27.43,27.6,27.42,27.54,17700.0,23.0192,23.1619,23.0108,23.1115,17700.0
2009-06-11 09:35:00,27.54,27.59,27.45,27.52,14200.0,23.1115,23.1535,23.036,23.0947,14200.0
2009-06-11 09:40:00,27.52,27.57,27.49,27.56,8600.0,23.0947,23.1367,23.0696,23.1283,8600.0
2009-06-11 09:45:00,27.56,27.77,27.55,27.72,46300.0,23.1283,23.3045,23.1199,23.2626,46300.0
2009-06-11 09:50:00,27.72,27.75,27.7,27.71,75400.0,23.2626,23.2878,23.2458,23.2542,75400.0
2009-06-11 09:55:00,27.71,27.75,27.68,27.69,9400.0,23.2542,23.2878,23.229,23.2374,9400.0
2009-06-11 10:00:00,27.7,27.72,27.57,27.57,44000.0,23.2458,23.2626,23.1367,23.1367,44000.0
2009-06-11 10:05:00,27.59,27.64,27.55,27.55,33900.0,23.1535,23.1954,23.1199,23.1199,33900.0
2009-06-11 10:10:00,27.55,27.6,27.48,27.56,69100.0,23.1199,23.1619,23.0612,23.1283,69100.0
2009-06-11 10:15:00,27.56,27.56,27.45,27.46,27700.0,23.1283,23.1283,23.036,23.0444,27700.0
2009-06-11 10:20:00,27.46,27.47,27.39,27.4,21700.0,23.0444,23.0528,22.9856,22.994,21700.0
2009-06-11 10:25:00,27.4,27.41,27.39,27.41,9600.0,22.994,23.0024,22.9856,23.0024,9600.0
2009-06-11 10:30:00,27.4,27.41,27.3,27.32,23900.0,22.994,23.0024,22.9101,22.9269,23900.0
2009-06-11 10:35:00,27.32,27.32,27.25,27.29,20100.0,22.9269,22.9269,22.8682,22.9017,20100.0
2009-06-11 10:40:00,27.28,27.32,27.27,27.29,13800.0,22.8933,22.9269,22.8849,22.9017,13800.0
2009-06-11 10:45:00,27.28,27.29,27.28,27.28,3900.0,22.8933,22.9017,22.8933,22.8933,3900.0
2009-06-11 10:50:00,27.29,27.29,27.24,27.24,12000.0,22.9017,22.9017,22.8598,22.8598,12000.0
2009-06-11 10:55:00,27.25,27.27,27.22,27.23,15800.0,22.8682,22.8849,22.843,22.8514,15800.0
2009-06-11 11:00:00,27.22,27.22,27.19,27.19,13200.0,22.843,22.843,22.8178,22.8178,13200.0
2009-06-11 11:05:00,27.18,27.21,27.16,27.16,7400.0,22.8094,22.8346,22.7926,22.7926,7400.0
2009-06-11 11:10:00,27.16,27.2,27.15,27.15,13000.0,22.7926,22.8262,22.7842,22.7842,13000.0
2009-06-11 11:15:00,27.15,27.24,27.14,27.24,6200.0,22.7842,22.8598,22.7758,22.8598,6200.0
2009-06-11 11:20:00,27.23,27.25,27.2,27.23,11400.0,22.8514,22.8682,22.8262,22.8514,11400.0
2009-06-11 11:25:00,27.23,27.28,27.22,27.28,8500.0,22.8514,22.8933,22.843,22.8933,8500.0
2009-06-11 11:30:00,27.27,27.27,27.18,27.18,20000.0,22.8849,22.8849,22.8094,22.8094,20000.0
2009-06-11 11:35:00,27.19,27.2,27.18,27.2,4800.0,22.8178,22.8262,22.8094,22.8262,4800.0
2009-06-11 11:40:00,27.19,27.2,27.12,27.12,18800.0,22.8178,22.8262,22.7591,22.7591,18800.0
2009-06-11 11:45:00,27.12,27.15,27.12,27.12,6300.0,22.7591,22.7842,22.7591,22.7591,6300.0
2009-06-11 11:50:00,27.11,27.15,27.11,27.15,5900.0,22.7507,22.7842,22.7507,22.7842,5900.0
2009-06-11 11:55:00,27.15,27.18,27.13,27.13,8900.0,22.7842,22.8094,22.7675,22.7675,8900.0
2009-06-11 12:00:00,27.13,27.15,27.1,27.15,7600.0,22.7675,22.7842,22.7423,22.7842,7600.0
2009-06-11 12:05:00,27.16,27.18,27.14,27.15,12900.0,22.7926,22.8094,22.7758,22.7842,12900.0
2009-06-11 12:10:00,27.16,27.16,27.09,27.09,10600.0,22.7926,22.7926,22.7339,22.7339,10600.0
2009-06-11 12:15:00,27.09,27.13,27.09,27.12,4100.0,22.7339,22.7675,22.7339,22.7591,4100.0
2009-06-11 12:20:00,27.12,27.15,27.12,27.14,6800.0,22.7591,22.7842,22.7591,22.7758,6800.0
2009-06-11 12:25:00,27.14,27.14,27.1,27.1,4900.0,22.7758,22.7758,22.7423,22.7423,4900.0
2009-06-11 12:30:00,27.1,27.17,27.1,27.16,8500.0,22.7423,22.801,22.7423,22.7926,8500.0
2009-06-11 12:35:00,27.16,27.16,27.13,27.14,7000.0,22.7926,22.7926,22.7675,22.7758,7000.0
2009-06-11 12:40:00,27.13,27.14,27.13,27.13,7400.0,22.7675,22.7758,22.7675,22.7675,7400.0
2009-06-11 12:45:00,27.13,27.14,27.09,27.09,11100.0,22.7675,22.7758,22.7339,22.7339,11100.0
2009-06-11 12:50:00,27.09,27.09,27.05,27.06,28900.0,22.7339,22.7339,22.7003,22.7087,28900.0
2009-06-11 12:55:00,27.06,27.09,27.06,27.08,14000.0,22.7087,22.7339,22.7087,22.7255,14000.0
2009-06-11 13:00:00,27.08,27.16,27.08,27.1,28700.0,22.7255,22.7926,22.7255,22.7423,28700.0
2009-06-11 13:05:00,27.1,27.1,27.06,27.07,15600.0,22.7423,22.7423,22.7087,22.7171,15600.0
2009-06-11 13:10:00,27.07,27.13,27.05,27.06,23100.0,22.7171,22.7675,22.7003,22.7087,23100.0
2009-06-11 13:15:00,27.06,27.13,27.06,27.12,11300.0,22.7087,22.7675,22.7087,22.7591,11300.0
2009-06-11 13:20:00,27.11,27.14,27.09,27.1,44400.0,22.7507,22.7758,22.7339,22.7423,44400.0
2009-06-11 13:25:00,27.09,27.13,27.09,27.1,20900.0,22.7339,22.7675,22.7339,22.7423,20900.0
2009-06-11 13:30:00,27.11,27.11,27.09,27.09,19800.0,22.7507,22.7507,22.7339,22.7339,19800.0
2009-06-11 13:35:00,27.09,27.1,27.06,27.07,16200.0,22.7339,22.7423,22.7087,22.7171,16200.0
2009-06-11 13:40:00,27.07,27.09,27.04,27.08,17000.0,22.7171,22.7339,22.6919,22.7255,17000.0
2009-06-11 13:45:00,27.08,27.12,27.07,27.09,13500.0,22.7255,22.7591,22.7171,22.7339,13500.0
2009-06-11 13:50:00,27.1,27.13,27.09,27.13,35900.0,22.7423,22.7675,22.7339,22.7675,35900.0
2009-06-11 13:55:00,27.13,27.18,27.13,27.17,12600.0,22.7675,22.8094,22.7675,22.801,12600.0
2009-06-11 14:00:00,27.18,27.18,27.11,27.14,18900.0,22.8094,22.8094,22.7507,22.7758,18900.0
2009-06-11 14:05:00,27.14,27.17,27.12,27.14,13000.0,22.7758,22.801,22.7591,22.7758,13000.0
2009-06-11 14:10:00,27.15,27.17,27.13,27.16,14500.0,22.7842,22.801,22.7675,22.7926,14500.0
2009-06-11 14:15:00,27.16,27.2,27.13,27.18,17400.0,22.7926,22.8262,22.7675,22.8094,17400.0
2009-06-11 14:20:00,27.19,27.2,27.16,27.16,26900.0,22.8178,22.8262,22.7926,22.7926,26900.0
2009-06-11 14:25:00,27.16,27.17,27.12,27.14,47000.0,22.7926,22.801,22.7591,22.7758,47000.0
2009-06-11 14:30:00,27.14,27.15,27.1,27.12,23200.0,22.7758,22.7842,22.7423,22.7591,23200.0
2009-06-11 14:35:00,27.12,27.15,27.09,27.11,28600.0,22.7591,22.7842,22.7339,22.7507,28600.0
2009-06-11 14:40:00,27.11,27.11,27.09,27.1,4100.0,22.7507,22.7507,22.7339,22.7423,4100.0
2009-06-11 14:45:00,27.09,27.12,27.09,27.12,21300.0,22.7339,22.7591,22.7339,22.7591,21300.0
2009-06-11 14:50:00,27.12,27.18,27.11,27.17,30500.0,22.7591,22.8094,22.7507,22.801,30500.0
2009-06-11 14:55:00,27.17,27.23,27.15,27.21,38800.0,22.801,22.8514,22.7842,22.8346,38800.0
2009-06-11 15:00:00,27.22,27.23,27.14,27.19,36500.0,22.843,22.8514,22.7758,22.8178,36500.0
2009-06-11 15:05:00,27.18,27.25,27.18,27.23,17500.0,22.8094,22.8682,22.8094,22.8514,17500.0
2009-06-11 15:10:00,27.22,27.24,27.2,27.24,21900.0,22.843,22.8598,22.8262,22.8598,21900.0
2009-06-11 15:15:00,27.24,27.27,27.21,27.22,17900.0,22.8598,22.8849,22.8346,22.843,17900.0
2009-06-11 15:20:00,27.22,27.26,27.2,27.26,16200.0,22.843,22.8766,22.8262,22.8766,16200.0
2009-06-11 15:25:00,27.26,27.27,27.22,27.22,24300.0,22.8766,22.8849,22.843,22.843,24300.0
2009-06-11 15:30:00,27.22,27.23,27.14,27.16,41300.0,22.843,22.8514,22.7758,22.7926,41300.0
2009-06-11 15:35:00,27.16,27.23,27.15,27.19,37600.0,22.7926,22.8514,22.7842,22.8178,37600.0
2009-06-11 15:40:00,27.18,27.23,27.18,27.22,54700.0,22.8094,22.8514,22.8094,22.843,54700.0
2009-06-11 15:45:00,27.21,27.27,27.21,27.26,66500.0,22.8346,22.8849,22.8346,22.8766,66500.0
2009-06-11 15:50:00,27.27,27.33,27.26,27.32,146700.0,22.8849,22.9353,22.8766,22.9269,146700.0
2009-06-11 15:55:00,27.32,27.39,27.3,27.3,269100.0,22.9269,22.9856,22.9101,22.9101,269100.0
2009-06-12 09:30:00,27.07,27.17,26.82,26.84,18900.0,22.7171,22.801,22.5073,22.5241,18900.0
2009-06-12 09:35:00,26.85,26.96,26.83,26.96,13600.0,22.5325,22.6248,22.5157,22.6248,13600.0
2009-06-12 09:40:00,26.95,26.99,26.91,26.93,27500.0,22.6164,22.65,22.5828,22.5996,27500.0
2009-06-12 09:45:00,26.92,26.99,26.9,26.93,14000.0,22.5912,22.65,22.5744,22.5996,14000.0
2009-06-12 09:50:00,26.93,26.95,26.88,26.89,21000.0,22.5996,22.6164,22.5577,22.566,21000.0
2009-06-12 09:55:00,26.88,26.88,26.8,26.86,19800.0,22.5577,22.5577,22.4905,22.5409,19800.0
2009-06-12 10:00:00,26.83,26.83,26.77,26.82,10800.0,22.5157,22.5157,22.4653,22.5073,10800.0
2009-06-12 10:05:00,26.82,26.87,26.82,26.85,20100.0,22.5073,22.5493,22.5073,22.5325,20100.0
2009-06-12 10:10:00,26.85,26.88,26.81,26.85,11100.0,22.5325,22.5577,22.4989,22.5325,11100.0
2009-06-12 10:15:00,26.84,26.89,26.84,26.88,9300.0,22.5241,22.566,22.5241,22.5577,9300.0
2009-06-12 10:20:00,26.88,26.96,26.87,26.95,21600.0,22.5577,22.6248,22.5493,22.6164,21600.0
2009-06-12 10:25:00,26.95,26.95,26.89,26.9,7200.0,22.6164,22.6164,22.566,22.5744,7200.0
2009-06-12 10:30:00,26.89,26.91,26.88,26.9,7600.0,22.566,22.5828,22.5577,22.5744,7600.0
2009-06-12 10:35:00,26.9,26.95,26.9,26.93,7200.0,22.5744,22.6164,22.5744,22.5996,7200.0
2009-06-12 10:40:00,26.93,26.97,26.93,26.96,9600.0,22.5996,22.6332,22.5996,22.6248,9600.0
2009-06-12 10:45:00,26.96,27.0,26.95,26.96,11300.0,22.6248,22.6584,22.6164,22.6248,11300.0
2009-06-12 10:50:00,26.95,26.96,26.94,26.95,2200.0,22.6164,22.6248,22.608,22.6164,2200.0
2009-06-12 10:55:00,26.94,26.95,26.92,26.92,6800.0,22.608,22.6164,22.5912,22.5912,6800.0
2009-06-12 11:00:00,26.92,26.92,26.89,26.89,5700.0,22.5912,22.5912,22.566,22.566,5700.0
2009-06-12 11:05:00,26.89,26.89,26.87,26.88,4600.0,22.566,22.566,22.5493,22.5577,4600.0
2009-06-12 11:10:00,26.87,26.87,26.83,26.84,8000.0,22.5493,22.5493,22.5157,22.5241,8000.0
2009-06-12 11:15:00,26.83,26.84,26.8,26.81,6000.0,22.5157,22.5241,22.4905,22.4989,6000.0
2009-06-12 11:20:00,26.82,26.82,26.8,26.81,1800.0,22.5073,22.5073,22.4905,22.4989,1800.0
2009-06-12 11:25:00,26.8,26.81,26.79,26.8,4600.0,22.4905,22.4989,22.4821,22.4905,4600.0
2009-06-12 11:30:00,26.8,26.81,26.79,26.8,5700.0,22.4905,22.4989,22.4821,22.4905,5700.0
2009-06-12 11:35:00,26.8,26.81,26.79,26.8,3900.0,22.4905,22.4989,22.4821,22.4905,3900.0
2009-06-12 11:40:00,26.8,26.8,26.79,26.79,2100.0,22.4905,22.4905,22.4821,22.4821,2100.0
2009-06-12 11:45:00,26.79,26.8,26.77,26.79,6600.0,22.4821,22.4905,22.4653,22.4821,6600.0
2009-06-12 11:50:00,26.8,26.8,26.79,26.8,4200.0,22.4905,22.4905,22.4821,22.4905,4200.0
2009-06-12 11:55:00,26.8,26.8,26.75,26.75,15000.0,22.4905,22.4905,22.4486,22.4486,15000.0
2009-06-12 12:00:00,26.75,26.76,26.75,26.75,5500.0,22.4486,22.457,22.4486,22.4486,5500.0
2009-06-12 12:05:00,26.75,26.79,26.73,26.77,27300.0,22.4486,22.4821,22.4318,22.4653,27300.0
2009-06-12 12:10:00,26.76,26.78,26.76,26.78,3500.0,22.457,22.4737,22.457,22.4737,3500.0
2009-06-12 12:15:00,26.78,26.82,26.78,26.82,21300.0,22.4737,22.5073,22.4737,22.5073,21300.0
2009-06-12 12:20:00,26.82,26.85,26.8,26.84,10800.0,22.5073,22.5325,22.4905,22.5241,10800.0
2009-06-12 12:25:00,26.85,26.86,26.84,26.85,6200.0,22.5325,22.5409,22.5241,22.5325,6200.0
2009-06-12 12:30:00,26.85,26.87,26.84,26.86,9800.0,22.5325,22.5493,22.5241,22.5409,9800.0
2009-06-12 12:35:00,26.86,26.86,26.85,26.85,2700.0,22.5409,22.5409,22.5325,22.5325,2700.0
2009-06-12 12:40:00,26.85,26.86,26.85,26.85,3500.0,22.5325,22.5409,22.5325,22.5325,3500.0
2009-06-12 12:45:00,26.85,26.87,26.85,26.86,8200.0,22.5325,22.5493,22.5325,22.5409,8200.0
2009-06-12 12:50:00,26.87,26.89,26.85,26.88,16000.0,22.5493,22.566,22.5325,22.5577,16000.0
2009-06-12 12:55:00,26.9,26.98,26.9,26.98,17500.0,22.5744,22.6416,22.5744,22.6416,17500.0
2009-06-12 13:00:00,26.98,27.01,26.98,26.99,11300.0,22.6416,22.6668,22.6416,22.65,11300.0
2009-06-12 13:05:00,26.98,26.98,26.94,26.95,14500.0,22.6416,22.6416,22.608,22.6164,14500.0
2009-06-12 13:10:00,26.95,26.99,26.95,26.97,14900.0,22.6164,22.65,22.6164,22.6332,14900.0
2009-06-12 13:15:00,26.98,27.01,26.96,27.0,12900.0,22.6416,22.6668,22.6248,22.6584,12900.0
2009-06-12 13:20:00,27.0,27.02,26.99,27.02,13400.0,22.6584,22.6751,22.65,22.6751,13400.0
2009-06-12 13:25:00,27.02,27.03,27.0,27.0,6500.0,22.6751,22.6835,22.6584,22.6584,6500.0
2009-06-12 13:30:00,27.0,27.01,27.0,27.01,3500.0,22.6584,22.6668,22.6584,22.6668,3500.0
2009-06-12 13:35:00,27.0,27.01,27.0,27.01,4000.0,22.6584,22.6668,22.6584,22.6668,4000.0
2009-06-12 13:40:00,27.01,27.02,27.0,27.02,6500.0,22.6668,22.6751,22.6584,22.6751,6500.0
2009-06-12 13:45:00,27.02,27.02,27.01,27.01,6600.0,22.6751,22.6751,22.6668,22.6668,6600.0
2009-06-12 13:50:00,27.02,27.06,27.01,27.04,17600.0,22.6751,22.7087,22.6668,22.6919,17600.0
2009-06-12 13:55:00,27.05,27.05,27.04,27.05,2900.0,22.7003,22.7003,22.6919,22.7003,2900.0
2009-06-12 14:00:00,27.04,27.05,27.02,27.02,3700.0,22.6919,22.7003,22.6751,22.6751,3700.0
2009-06-12 14:05:00,27.03,27.04,27.0,27.04,11500.0,22.6835,22.6919,22.6584,22.6919,11500.0
2009-06-12 14:10:00,27.03,27.04,27.01,27.01,23500.0,22.6835,22.6919,22.6668,22.6668,23500.0
2009-06-12 14:15:00,27.02,27.02,27.01,27.01,13700.0,22.6751,22.6751,22.6668,22.6668,13700.0
2009-06-12 14:20:00,27.02,27.05,27.01,27.03,25700.0,22.6751,22.7003,22.6668,22.6835,25700.0
2009-06-12 14:25:00,27.03,27.06,27.02,27.05,24800.0,22.6835,22.7087,22.6751,22.7003,24800.0
2009-06-12 14:30:00,27.05,27.09,27.05,27.08,11800.0,22.7003,22.7339,22.7003,22.7255,11800.0
2009-06-12 14:35:00,27.08,27.1,27.08,27.1,10000.0,22.7255,22.7423,22.7255,22.7423,10000.0
2009-06-12 14:40:00,27.1,27.24,27.09,27.22,32600.0,22.7423,22.8598,22.7339,22.843,32600.0
2009-06-12 14:45:00,27.22,27.23,27.19,27.2,11400.0,22.843,22.8514,22.8178,22.8262,11400.0
2009-06-12 14:50:00,27.19,27.2,27.17,27.19,7800.0,22.8178,22.8262,22.801,22.8178,7800.0
2009-06-12 14:55:00,27.19,27.22,27.18,27.22,17800.0,22.8178,22.843,22.8094,22.843,17800.0
2009-06-12 15:00:00,27.22,27.24,27.21,27.23,12300.0,22.843,22.8598,22.8346,22.8514,12300.0
2009-06-12 15:05:00,27.24,27.25,27.24,27.24,8100.0,22.8598,22.8682,22.8598,22.8598,8100.0
2009-06-12 15:10:00,27.24,27.27,27.24,27.25,19400.0,22.8598,22.8849,22.8598,22.8682,19400.0
2009-06-12 15:15:00,27.25,27.26,27.24,27.26,16200.0,22.8682,22.8766,22.8598,22.8766,16200.0
2009-06-12 15:20:00,27.26,27.26,27.24,27.24,11400.0,22.8766,22.8766,22.8598,22.8598,11400.0
2009-06-12 15:25:00,27.24,27.27,27.24,27.27,22500.0,22.8598,22.8849,22.8598,22.8849,22500.0
2009-06-12 15:30:00,27.27,27.29,27.26,27.26,44000.0,22.8849,22.9017,22.8766,22.8766,44000.0
2009-06-12 15:35:00,27.26,27.26,27.15,27.16,27600.0,22.8766,22.8766,22.7842,22.7926,27600.0
2009-06-12 15:40:00,27.16,27.2,27.15,27.18,30200.0,22.7926,22.8262,22.7842,22.8094,30200.0
2009-06-12 15:45:00,27.19,27.19,27.11,27.12,39000.0,22.8178,22.8178,22.7507,22.7591,39000.0
2009-06-12 15:50:00,27.12,27.21,27.11,27.15,40400.0,22.7591,22.8346,22.7507,22.7842,40400.0
2009-06-12 15:55:00,27.15,27.27,27.14,27.27,85400.0,22.7842,22.8849,22.7758,22.8849,85400.0
2009-06-15 09:30:00,26.99,27.04,26.74,26.74,15000.0,22.65,22.6919,22.4402,22.4402,15000.0
2009-06-15 09:35:00,26.75,26.94,26.75,26.85,16700.0,22.4486,22.608,22.4486,22.5325,16700.0
2009-06-15 09:40:00,26.85,26.86,26.74,26.74,11100.0,22.5325,22.5409,22.4402,22.4402,11100.0
2009-06-15 09:45:00,26.75,26.79,26.62,26.65,13100.0,22.4486,22.4821,22.3395,22.3646,13100.0
2009-06-15 09:50:00,26.63,26.67,26.61,26.62,15600.0,22.3479,22.3814,22.3311,22.3395,15600.0
2009-06-15 09:55:00,26.62,26.62,26.59,26.61,8200.0,22.3395,22.3395,22.3143,22.3311,8200.0
2009-06-15 10:00:00,26.59,26.62,26.57,26.57,12400.0,22.3143,22.3395,22.2975,22.2975,12400.0
2009-06-15 10:05:00,26.57,26.6,26.55,26.57,9000.0,22.2975,22.3227,22.2807,22.2975,9000.0
2009-06-15 10:10:00,26.58,26.59,26.57,26.58,7300.0,22.3059,22.3143,22.2975,22.3059,7300.0
2009-06-15 10:15:00,26.57,26.6,26.55,26.6,11700.0,22.2975,22.3227,22.2807,22.3227,11700.0
2009-06-15 10:20:00,26.61,26.63,26.58,26.63,11800.0,22.3311,22.3479,22.3059,22.3479,11800.0
2009-06-15 10:25:00,26.64,26.64,26.62,26.63,9500.0,22.3562,22.3562,22.3395,22.3479,9500.0
2009-06-15 10:30:00,26.62,26.62,26.47,26.5,26800.0,22.3395,22.3395,22.2136,22.2388,26800.0
2009-06-15 10:35:00,26.52,26.54,26.43,26.45,16700.0,22.2555,22.2723,22.18,22.1968,16700.0
2009-06-15 10:40:00,26.45,26.46,26.41,26.43,7800.0,22.1968,22.2052,22.1632,22.18,7800.0
2009-06-15 10:45:00,26.43,26.47,26.42,26.43,10400.0,22.18,22.2136,22.1716,22.18,10400.0
2009-06-15 10:50:00,26.43,26.49,26.43,26.48,8300.0,22.18,22.2304,22.18,22.222,8300.0
2009-06-15 10:55:00,26.47,26.47,26.42,26.42,10800.0,22.2136,22.2136,22.1716,22.1716,10800.0
2009-06-15 11:00:00,26.42,26.44,26.39,26.43,12000.0,22.1716,22.1884,22.1464,22.18,12000.0
2009-06-15 11:05:00,26.43,26.43,26.4,26.41,8900.0,22.18,22.18,22.1548,22.1632,8900.0
2009-06-15 11:10:00,26.4,26.43,26.4,26.43,6100.0,22.1548,22.18,22.1548,22.18,6100.0
2009-06-15 11:15:00,26.42,26.43,26.38,26.39,6600.0,22.1716,22.18,22.1381,22.1464,6600.0
2009-06-15 11:20:00,26.38,26.4,26.36,26.4,8900.0,22.1381,22.1548,22.1213,22.1548,8900.0
2009-06-15 11:25:00,26.39,26.42,26.38,26.42,7900.0,22.1464,22.1716,22.1381,22.1716,7900.0
2009-06-15 11:30:00,26.42,26.47,26.41,26.41,23100.0,22.1716,22.2136,22.1632,22.1632,23100.0
2009-06-15 11:35:00,26.42,26.44,26.42,26.43,10100.0,22.1716,22.1884,22.1716,22.18,10100.0
2009-06-15 11:40:00,26.43,26.46,26.43,26.46,8800.0,22.18,22.2052,22.18,22.2052,8800.0
2009-06-15 11:45:00,26.47,26.49,26.46,26.47,7900.0,22.2136,22.2304,22.2052,22.2136,7900.0
2009-06-15 11:50:00,26.47,26.47,26.42,26.44,4700.0,22.2136,22.2136,22.1716,22.1884,4700.0
2009-06-15 11:55:00,26.45,26.46,26.44,26.46,5700.0,22.1968,22.2052,22.1884,22.2052,5700.0
2009-06-15 12:00:00,26.47,26.48,26.46,26.47,4800.0,22.2136,22.222,22.2052,22.2136,4800.0
2009-06-15 12:05:00,26.46,26.47,26.44,26.47,6200.0,22.2052,22.2136,22.1884,22.2136,6200.0
2009-06-15 12:10:00,26.47,26.47,26.45,26.45,4500.0,22.2136,22.2136,22.1968,22.1968,4500.0
2009-06-15 12:15:00,26.46,26.46,26.44,26.46,6600.0,22.2052,22.2052,22.1884,22.2052,6600.0
2009-06-15 12:20:00,26.46,26.49,26.46,26.49,6500.0,22.2052,22.2304,22.2052,22.2304,6500.0
2009-06-15 12:25:00,26.48,26.51,26.47,26.47,9500.0,22.222,22.2472,22.2136,22.2136,9500.0
2009-06-15 12:30:00,26.47,26.49,26.47,26.49,4000.0,22.2136,22.2304,22.2136,22.2304,4000.0
2009-06-15 12:35:00,26.49,26.53,26.47,26.53,7800.0,22.2304,22.2639,22.2136,22.2639,7800.0
2009-06-15 12:40:00,26.52,26.53,26.52,26.52,1200.0,22.2555,22.2639,22.2555,22.2555,1200.0
2009-06-15 12:45:00,26.52,26.53,26.5,26.51,5900.0,22.2555,22.2639,22.2388,22.2472,5900.0
2009-06-15 12:50:00,26.52,26.54,26.51,26.51,5700.0,22.2555,22.2723,22.2472,22.2472,5700.0
2009-06-15 12:55:00,26.52,26.54,26.52,26.54,3800.0,22.2555,22.2723,22.2555,22.2723,3800.0
2009-06-15 13:00:00,26.53,26.53,26.5,26.5,5600.0,22.2639,22.2639,22.2388,22.2388,5600.0
2009-06-15 13:05:00,26.48,26.5,26.46,26.49,5000.0,22.222,22.2388,22.2052,22.2304,5000.0
2009-06-15 13:10:00,26.49,26.5,26.49,26.49,11300.0,22.2304,22.2388,22.2304,22.2304,11300.0
2009-06-15 13:15:00,26.49,26.5,26.46,26.46,6000.0,22.2304,22.2388,22.2052,22.2052,6000.0
2009-06-15 13:20:00,26.46,26.47,26.45,26.46,5700.0,22.2052,22.2136,22.1968,22.2052,5700.0
2009-06-15 13:25:00,26.47,26.47,26.44,26.45,4100.0,22.2136,22.2136,22.1884,22.1968,4100.0
2009-06-15 13:30:00,26.45,26.45,26.41,26.43,7000.0,22.1968,22.1968,22.1632,22.18,7000.0
2009-06-15 13:35:00,26.43,26.44,26.42,26.44,3800.0,22.18,22.1884,22.1716,22.1884,3800.0
2009-06-15 13:40:00,26.44,26.44,26.43,26.43,1500.0,22.1884,22.1884,22.18,22.18,1500.0
2009-06-15 13:45:00,26.44,26.45,26.44,26.45,6700.0,22.1884,22.1968,22.1884,22.1968,6700.0
2009-06-15 13:50:00,26.46,26.46,26.45,26.46,2900.0,22.2052,22.2052,22.1968,22.2052,2900.0
2009-06-15 13:55:00,26.46,26.46,26.43,26.44,5300.0,22.2052,22.2052,22.18,22.1884,5300.0
2009-06-15 14:00:00,26.44,26.46,26.42,26.46,10800.0,22.1884,22.2052,22.1716,22.2052,10800.0
2009-06-15 14:05:00,26.45,26.49,26.45,26.46,5100.0,22.1968,22.2304,22.1968,22.2052,5100.0
2009-06-15 14:10:00,26.45,26.46,26.43,26.43,3500.0,22.1968,22.2052,22.18,22.18,3500.0
2009-06-15 14:15:00,26.43,26.43,26.41,26.43,9900.0,22.18,22.18,22.1632,22.18,9900.0
2009-06-15 14:20:00,26.43,26.44,26.42,26.42,3800.0,22.18,22.1884,22.1716,22.1716,3800.0
2009-06-15 14:25:00,26.42,26.46,26.42,26.46,7000.0,22.1716,22.2052,22.1716,22.2052,7000.0
2009-06-15 14:30:00,26.46,26.46,26.43,26.44,4500.0,22.2052,22.2052,22.18,22.1884,4500.0
2009-06-15 14:35:00,26.44,26.44,26.43,26.44,6300.0,22.1884,22.1884,22.18,22.1884,6300.0
2009-06-15 14:40:00,26.43,26.47,26.42,26.44,19900.0,22.18,22.2136,22.1716,22.1884,19900.0
2009-06-15 14:45:00,26.43,26.43,26.41,26.41,19000.0,22.18,22.18,22.1632,22.1632,19000.0
2009-06-15 14:50:00,26.42,26.43,26.41,26.42,8300.0,22.1716,22.18,22.1632,22.1716,8300.0
2009-06-15 14:55:00,26.42,26.43,26.41,26.43,12600.0,22.1716,22.18,22.1632,22.18,12600.0
2009-06-15 15:00:00,26.43,26.44,26.4,26.42,15200.0,22.18,22.1884,22.1548,22.1716,15200.0
2009-06-15 15:05:00,26.43,26.45,26.41,26.45,8000.0,22.18,22.1968,22.1632,22.1968,8000.0
2009-06-15 15:10:00,26.45,26.49,26.45,26.48,13000.0,22.1968,22.2304,22.1968,22.222,13000.0
2009-06-15 15:15:00,26.48,26.51,26.44,26.47,15500.0,22.222,22.2472,22.1884,22.2136,15500.0
2009-06-15 15:20:00,26.48,26.48,26.45,26.45,15100.0,22.222,22.222,22.1968,22.1968,15100.0
2009-06-15 15:25:00,26.45,26.47,26.42,26.43,19500.0,22.1968,22.2136,22.1716,22.18,19500.0
2009-06-15 15:30:00,26.44,26.45,26.43,26.45,18700.0,22.1884,22.1968,22.18,22.1968,18700.0
2009-06-15 15:35:00,26.45,26.5,26.44,26.47,26400.0,22.1968,22.2388,22.1884,22.2136,26400.0
2009-06-15 15:40:00,26.47,26.47,26.42,26.43,19600.0,22.2136,22.2136,22.1716,22.18,19600.0
2009-06-15 15:45:00,26.42,26.49,26.42,26.43,39300.0,22.1716,22.2304,22.1716,22.18,39300.0
2009-06-15 15:50:00,26.43,26.44,26.39,26.42,68600.0,22.18,22.1884,22.1464,22.1716,68600.0
2009-06-15 15:55:00,26.42,26.44,26.38,26.43,71900.0,22.1716,22.1884,22.1381,22.18,71900.0
2009-06-16 09:30:00,26.55,26.7,26.47,26.55,5400.0,22.2807,22.4066,22.2136,22.2807,5400.0
2009-06-16 09:35:00,26.56,26.58,26.43,26.47,9100.0,22.2891,22.3059,22.18,22.2136,9100.0
2009-06-16 09:40:00,26.47,26.58,26.47,26.54,5000.0,22.2136,22.3059,22.2136,22.2723,5000.0
2009-06-16 09:45:00,26.54,26.57,26.51,26.57,3000.0,22.2723,22.2975,22.2472,22.2975,3000.0
2009-06-16 09:50:00,26.56,26.57,26.5,26.5,6300.0,22.2891,22.2975,22.2388,22.2388,6300.0
2009-06-16 09:55:00,26.5,26.52,26.48,26.49,4400.0,22.2388,22.2555,22.222,22.2304,4400.0
2009-06-16 10:00:00,26.51,26.55,26.47,26.51,11000.0,22.2472,22.2807,22.2136,22.2472,11000.0
2009-06-16 10:05:00,26.52,26.54,26.51,26.51,3400.0,22.2555,22.2723,22.2472,22.2472,3400.0
2009-06-16 10:10:00,26.52,26.52,26.44,26.45,5400.0,22.2555,22.2555,22.1884,22.1968,5400.0
2009-06-16 10:15:00,26.46,26.47,26.41,26.43,11800.0,22.2052,22.2136,22.1632,22.18,11800.0
2009-06-16 10:20:00,26.43,26.49,26.42,26.49,5700.0,22.18,22.2304,22.1716,22.2304,5700.0
2009-06-16 10:25:00,26.5,26.51,26.46,26.47,9100.0,22.2388,22.2472,22.2052,22.2136,9100.0
2009-06-16 10:30:00,26.47,26.5,26.44,26.46,16300.0,22.2136,22.2388,22.1884,22.2052,16300.0
2009-06-16 10:35:00,26.46,26.52,26.44,26.48,20700.0,22.2052,22.2555,22.1884,22.222,20700.0
2009-06-16 10:40:00,26.48,26.52,26.48,26.52,8600.0,22.222,22.2555,22.222,22.2555,8600.0
2009-06-16 10:45:00,26.51,26.52,26.49,26.5,5300.0,22.2472,22.2555,22.2304,22.2388,5300.0
2009-06-16 10:50:00,26.5,26.52,26.5,26.51,5400.0,22.2388,22.2555,22.2388,22.2472,5400.0
2009-06-16 10:55:00,26.52,26.52,26.51,26.52,1500.0,22.2555,22.2555,22.2472,22.2555,1500.0
2009-06-16 11:00:00,26.51,26.54,26.51,26.53,14900.0,22.2472,22.2723,22.2472,22.2639,14900.0
2009-06-16 11:05:00,26.53,26.53,26.5,26.5,7600.0,22.2639,22.2639,22.2388,22.2388,7600.0
2009-06-16 11:10:00,26.5,26.54,26.5,26.54,8800.0,22.2388,22.2723,22.2388,22.2723,8800.0
2009-06-16 11:15:00,26.54,26.58,26.53,26.58,11700.0,22.2723,22.3059,22.2639,22.3059,11700.0
2009-06-16 11:20:00,26.58,26.58,26.57,26.58,10300.0,22.3059,22.3059,22.2975,22.3059,10300.0
2009-06-16 11:25:00,26.58,26.61,26.55,26.57,21300.0,22.3059,22.3311,22.2807,22.2975,21300.0
2009-06-16 11:30:00,26.57,26.57,26.51,26.52,6600.0,22.2975,22.2975,22.2472,22.2555,6600.0
2009-06-16 11:35:00,26.52,26.53,26.51,26.52,7200.0,22.2555,22.2639,22.2472,22.2555,7200.0
2009-06-16 11:40:00,26.53,26.53,26.51,26.51,4600.0,22.2639,22.2639,22.2472,22.2472,4600.0
2009-06-16 11:45:00,26.52,26.52,26.5,26.5,6900.0,22.2555,22.2555,22.2388,22.2388,6900.0
2009-06-16 11:50:00,26.5,26.52,26.5,26.51,4800.0,22.2388,22.2555,22.2388,22.2472,4800.0
2009-06-16 11:55:00,26.51,26.52,26.5,26.51,6700.0,22.2472,22.2555,22.2388,22.2472,6700.0
2009-06-16 12:00:00,26.51,26.51,26.47,26.49,9700.0,22.2472,22.2472,22.2136,22.2304,9700.0
2009-06-16 12:05:00,26.49,26.49,26.48,26.49,1400.0,22.2304,22.2304,22.222,22.2304,1400.0
2009-06-16 12:10:00,26.49,26.52,26.48,26.51,3700.0,22.2304,22.2555,22.222,22.2472,3700.0
2009-06-16 12:15:00,26.51,26.51,26.49,26.5,4200.0,22.2472,22.2472,22.2304,22.2388,4200.0
2009-06-16 12:20:00,26.5,26.5,26.48,26.49,4600.0,22.2388,22.2388,22.222,22.2304,4600.0
2009-06-16 12:25:00,26.49,26.5,26.48,26.5,1800.0,22.2304,22.2388,22.222,22.2388,1800.0
2009-06-16 12:30:00,26.5,26.5,26.47,26.47,7400.0,22.2388,22.2388,22.2136,22.2136,7400.0
2009-06-16 12:35:00,26.48,26.49,26.44,26.44,12100.0,22.222,22.2304,22.1884,22.1884,12100.0
2009-06-16 12:40:00,26.45,26.45,26.36,26.36,9800.0,22.1968,22.1968,22.1213,22.1213,9800.0
2009-06-16 12:45:00,26.36,26.36,26.29,26.3,10400.0,22.1213,22.1213,22.0625,22.0709,10400.0
2009-06-16 12:50:00,26.31,26.33,26.28,26.33,11700.0,22.0793,22.0961,22.0541,22.0961,11700.0
2009-06-16 12:55:00,26.34,26.34,26.31,26.31,5600.0,22.1045,22.1045,22.0793,22.0793,5600.0
2009-06-16 13:00:00,26.31,26.32,26.24,26.29,15500.0,22.0793,22.0877,22.0206,22.0625,15500.0
2009-06-16 13:05:00,26.29,26.31,26.29,26.31,4400.0,22.0625,22.0793,22.0625,22.0793,4400.0
2009-06-16 13:10:00,26.31,26.32,26.29,26.32,6300.0,22.0793,22.0877,22.0625,22.0877,6300.0
2009-06-16 13:15:00,26.32,26.32,26.3,26.31,5200.0,22.0877,22.0877,22.0709,22.0793,5200.0
2009-06-16 13:20:00,26.3,26.31,26.26,26.27,11200.0,22.0709,22.0793,22.0374,22.0457,11200.0
2009-06-16 13:25:00,26.27,26.3,26.27,26.3,3300.0,22.0457,22.0709,22.0457,22.0709,3300.0
2009-06-16 13:30:00,26.29,26.3,26.27,26.28,5400.0,22.0625,22.0709,22.0457,22.0541,5400.0
2009-06-16 13:35:00,26.28,26.28,26.27,26.27,3600.0,22.0541,22.0541,22.0457,22.0457,3600.0
2009-06-16 13:40:00,26.27,26.31,26.26,26.31,11600.0,22.0457,22.0793,22.0374,22.0793,11600.0
2009-06-16 13:45:00,26.31,26.32,26.3,26.3,5700.0,22.0793,22.0877,22.0709,22.0709,5700.0
2009-06-16 13:50:00,26.3,26.3,26.26,26.27,5100.0,22.0709,22.0709,22.0374,22.0457,5100.0
2009-06-16 13:55:00,26.26,26.28,26.24,26.28,10900.0,22.0374,22.0541,22.0206,22.0541,10900.0
2009-06-16 14:00:00,26.27,26.27,26.19,26.2,16900.0,22.0457,22.0457,21.9786,21.987,16900.0
2009-06-16 14:05:00,26.2,26.2,26.17,26.2,6700.0,21.987,21.987,21.9618,21.987,6700.0
2009-06-16 14:10:00,26.19,26.25,26.18,26.23,13300.0,21.9786,22.029,21.9702,22.0122,13300.0
2009-06-16 14:15:00,26.22,26.23,26.17,26.23,9100.0,22.0038,22.0122,21.9618,22.0122,9100.0
2009-06-16 14:20:00,26.23,26.24,26.22,26.23,4000.0,22.0122,22.0206,22.0038,22.0122,4000.0
2009-06-16 14:25:00,26.23,26.23,26.19,26.22,9100.0,22.0122,22.0122,21.9786,22.0038,9100.0
2009-06-16 14:30:00,26.2,26.23,26.16,26.2,14200.0,21.987,22.0122,21.9534,21.987,14200.0
2009-06-16 14:35:00,26.2,26.27,26.17,26.27,13500.0,21.987,22.0457,21.9618,22.0457,13500.0
2009-06-16 14:40:00,26.26,26.27,26.23,26.24,9100.0,22.0374,22.0457,22.0122,22.0206,9100.0
2009-06-16 14:45:00,26.25,26.26,26.22,26.23,10300.0,22.029,22.0374,22.0038,22.0122,10300.0
2009-06-16 14:50:00,26.24,26.26,26.22,26.25,5600.0,22.0206,22.0374,22.0038,22.029,5600.0
2009-06-16 14:55:00,26.25,26.27,26.24,26.25,7300.0,22.029,22.0457,22.0206,22.029,7300.0
2009-06-16 15:00:00,26.25,26.27,26.24,26.25,8600.0,22.029,22.0457,22.0206,22.029,8600.0
2009-06-16 15:05:00,26.25,26.25,26.19,26.22,10100.0,22.029,22.029,21.9786,22.0038,10100.0
2009-06-16 15:10:00,26.23,26.25,26.2,26.21,15400.0,22.0122,22.029,21.987,21.9954,15400.0
2009-06-16 15:15:00,26.21,26.25,26.19,26.24,28400.0,21.9954,22.029,21.9786,22.0206,28400.0
2009-06-16 15:20:00,26.25,26.25,26.23,26.24,4800.0,22.029,22.029,22.0122,22.0206,4800.0
2009-06-16 15:25:00,26.23,26.25,26.19,26.25,21000.0,22.0122,22.029,21.9786,22.029,21000.0
2009-06-16 15:30:00,26.25,26.27,26.24,26.25,21200.0,22.029,22.0457,22.0206,22.029,21200.0
2009-06-16 15:35:00,26.24,26.27,26.21,26.27,20300.0,22.0206,22.0457,21.9954,22.0457,20300.0
2009-06-16 15:40:00,26.26,26.32,26.26,26.27,16300.0,22.0374,22.0877,22.0374,22.0457,16300.0
2009-06-16 15:45:00,26.27,26.3,26.24,26.24,24600.0,22.0457,22.0709,22.0206,22.0206,24600.0
2009-06-16 15:50:00,26.25,26.26,26.19,26.19,39300.0,22.029,22.0374,21.9786,21.9786,39300.0
2009-06-16 15:55:00,26.19,26.2,26.13,26.17,50700.0,21.9786,21.987,21.9283,21.9618,50700.0
2009-06-17 09:30:00,26.08,26.12,25.96,26.08,14700.0,21.8863,21.9199,21.7856,21.8863,14700.0
2009-06-17 09:35:00,26.07,26.23,26.07,26.14,20000.0,21.8779,22.0122,21.8779,21.9367,20000.0
2009-06-17 09:40:00,26.13,26.16,26.07,26.09,12800.0,21.9283,21.9534,21.8779,21.8947,12800.0
2009-06-17 09:45:00,26.08,26.17,26.07,26.13,13100.0,21.8863,21.9618,21.8779,21.9283,13100.0
2009-06-17 09:50:00,26.13,26.22,26.13,26.21,13100.0,21.9283,22.0038,21.9283,21.9954,13100.0
2009-06-17 09:55:00,26.19,26.2,26.11,26.14,10900.0,21.9786,21.987,21.9115,21.9367,10900.0
2009-06-17 10:00:00,26.13,26.15,26.12,26.13,6600.0,21.9283,21.945,21.9199,21.9283,6600.0
2009-06-17 10:05:00,26.16,26.26,26.12,26.26,7900.0,21.9534,22.0374,21.9199,22.0374,7900.0
2009-06-17 10:10:00,26.24,26.26,26.21,26.21,11200.0,22.0206,22.0374,21.9954,21.9954,11200.0
2009-06-17 10:15:00,26.21,26.23,26.17,26.17,10100.0,21.9954,22.0122,21.9618,21.9618,10100.0
2009-06-17 10:20:00,26.17,26.25,26.14,26.19,24800.0,21.9618,22.029,21.9367,21.9786,24800.0
2009-06-17 10:25:00,26.19,26.3,26.19,26.3,30300.0,21.9786,22.0709,21.9786,22.0709,30300.0
2009-06-17 10:30:00,26.29,26.29,26.18,26.19,18000.0,22.0625,22.0625,21.9702,21.9786,18000.0
2009-06-17 10:35:00,26.19,26.23,26.16,26.22,9200.0,21.9786,22.0122,21.9534,22.0038,9200.0
2009-06-17 10:40:00,26.22,26.27,26.18,26.18,10700.0,22.0038,22.0457,21.9702,21.9702,10700.0
2009-06-17 10:45:00,26.19,26.22,26.15,26.21,10900.0,21.9786,22.0038,21.945,21.9954,10900.0
2009-06-17 10:50:00,26.21,26.28,26.2,26.27,12100.0,21.9954,22.0541,21.987,22.0457,12100.0
2009-06-17 10:55:00,26.27,26.3,26.22,26.24,11200.0,22.0457,22.0709,22.0038,22.0206,11200.0
2009-06-17 11:00:00,26.24,26.33,26.24,26.3,13900.0,22.0206,22.0961,22.0206,22.0709,13900.0
2009-06-17 11:05:00,26.3,26.35,26.29,26.34,12300.0,22.0709,22.1129,22.0625,22.1045,12300.0
2009-06-17 11:10:00,26.33,26.35,26.28,26.3,15000.0,22.0961,22.1129,22.0541,22.0709,15000.0
2009-06-17 11:15:00,26.29,26.38,26.29,26.36,17700.0,22.0625,22.1381,22.0625,22.1213,17700.0
2009-06-17 11:20:00,26.37,26.41,26.36,26.39,11300.0,22.1297,22.1632,22.1213,22.1464,11300.0
2009-06-17 11:25:00,26.4,26.42,26.38,26.39,13500.0,22.1548,22.1716,22.1381,22.1464,13500.0
2009-06-17 11:30:00,26.39,26.39,26.36,26.37,4900.0,22.1464,22.1464,22.1213,22.1297,4900.0
2009-06-17 11:35:00,26.38,26.38,26.29,26.3,10600.0,22.1381,22.1381,22.0625,22.0709,10600.0
2009-06-17 11:40:00,26.3,26.35,26.3,26.35,10300.0,22.0709,22.1129,22.0709,22.1129,10300.0
2009-06-17 11:45:00,26.35,26.35,26.3,26.3,5600.0,22.1129,22.1129,22.0709,22.0709,5600.0
2009-06-17 11:50:00,26.3,26.31,26.26,26.3,9600.0,22.0709,22.0793,22.0374,22.0709,9600.0
2009-06-17 11:55:00,26.3,26.39,26.29,26.38,33000.0,22.0709,22.1464,22.0625,22.1381,33000.0
2009-06-17 12:00:00,26.38,26.44,26.38,26.41,12600.0,22.1381,22.1884,22.1381,22.1632,12600.0
2009-06-17 12:05:00,26.41,26.43,26.39,26.42,10400.0,22.1632,22.18,22.1464,22.1716,10400.0
2009-06-17 12:10:00,26.43,26.44,26.39,26.43,11100.0,22.18,22.1884,22.1464,22.18,11100.0
2009-06-17 12:15:00,26.43,26.45,26.42,26.44,7500.0,22.18,22.1968,22.1716,22.1884,7500.0
2009-06-17 12:20:00,26.44,26.49,26.44,26.49,5600.0,22.1884,22.2304,22.1884,22.2304,5600.0
2009-06-17 12:25:00,26.48,26.49,26.43,26.44,5300.0,22.222,22.2304,22.18,22.1884,5300.0
2009-06-17 12:30:00,26.43,26.44,26.4,26.4,4500.0,22.18,22.1884,22.1548,22.1548,4500.0
2009-06-17 12:35:00,26.41,26.46,26.4,26.44,14400.0,22.1632,22.2052,22.1548,22.1884,14400.0
2009-06-17 12:40:00,26.45,26.48,26.43,26.47,15500.0,22.1968,22.222,22.18,22.2136,15500.0
2009-06-17 12:45:00,26.47,26.49,26.41,26.41,14900.0,22.2136,22.2304,22.1632,22.1632,14900.0
2009-06-17 12:50:00,26.4,26.4,26.37,26.38,7100.0,22.1548,22.1548,22.1297,22.1381,7100.0
2009-06-17 12:55:00,26.38,26.38,26.37,26.38,1300.0,22.1381,22.1381,22.1297,22.1381,1300.0
2009-06-17 13:00:00,26.37,26.39,26.36,26.36,4800.0,22.1297,22.1464,22.1213,22.1213,4800.0
2009-06-17 13:05:00,26.36,26.36,26.32,26.35,6600.0,22.1213,22.1213,22.0877,22.1129,6600.0
2009-06-17 13:10:00,26.35,26.37,26.35,26.36,1500.0,22.1129,22.1297,22.1129,22.1213,1500.0
2009-06-17 13:15:00,26.36,26.36,26.31,26.35,7500.0,22.1213,22.1213,22.0793,22.1129,7500.0
2009-06-17 13:20:00,26.36,26.41,26.36,26.39,4000.0,22.1213,22.1632,22.1213,22.1464,4000.0
2009-06-17 13:25:00,26.39,26.43,26.39,26.43,5000.0,22.1464,22.18,22.1464,22.18,5000.0
2009-06-17 13:30:00,26.43,26.46,26.42,26.46,4400.0,22.18,22.2052,22.1716,22.2052,4400.0
2009-06-17 13:35:00,26.46,26.49,26.44,26.48,8000.0,22.2052,22.2304,22.1884,22.222,8000.0
2009-06-17 13:40:00,26.49,26.53,26.49,26.53,5600.0,22.2304,22.2639,22.2304,22.2639,5600.0
2009-06-17 13:45:00,26.53,26.53,26.52,26.52,6600.0,22.2639,22.2639,22.2555,22.2555,6600.0
2009-06-17 13:50:00,26.52,26.53,26.51,26.51,4700.0,22.2555,22.2639,22.2472,22.2472,4700.0
2009-06-17 13:55:00,26.51,26.52,26.49,26.49,8700.0,22.2472,22.2555,22.2304,22.2304,8700.0
2009-06-17 14:00:00,26.49,26.54,26.49,26.52,16600.0,22.2304,22.2723,22.2304,22.2555,16600.0
2009-06-17 14:05:00,26.52,26.53,26.48,26.49,13700.0,22.2555,22.2639,22.222,22.2304,13700.0
2009-06-17 14:10:00,26.49,26.49,26.47,26.48,8100.0,22.2304,22.2304,22.2136,22.222,8100.0
2009-06-17 14:15:00,26.49,26.51,26.48,26.5,7200.0,22.2304,22.2472,22.222,22.2388,7200.0
2009-06-17 14:20:00,26.5,26.5,26.47,26.49,18400.0,22.2388,22.2388,22.2136,22.2304,18400.0
2009-06-17 14:25:00,26.49,26.5,26.47,26.5,16300.0,22.2304,22.2388,22.2136,22.2388,16300.0
2009-06-17 14:30:00,26.5,26.5,26.39,26.39,20800.0,22.2388,22.2388,22.1464,22.1464,20800.0
2009-06-17 14:35:00,26.39,26.4,26.38,26.4,6300.0,22.1464,22.1548,22.1381,22.1548,6300.0
2009-06-17 14:40:00,26.4,26.4,26.33,26.33,8900.0,22.1548,22.1548,22.0961,22.0961,8900.0
2009-06-17 14:45:00,26.33,26.34,26.31,26.34,10700.0,22.0961,22.1045,22.0793,22.1045,10700.0
2009-06-17 14:50:00,26.34,26.34,26.3,26.33,10100.0,22.1045,22.1045,22.0709,22.0961,10100.0
2009-06-17 14:55:00,26.33,26.38,26.33,26.36,6600.0,22.0961,22.1381,22.0961,22.1213,6600.0
2009-06-17 15:00:00,26.36,26.39,26.34,26.39,11300.0,22.1213,22.1464,22.1045,22.1464,11300.0
2009-06-17 15:05:00,26.39,26.39,26.3,26.34,9500.0,22.1464,22.1464,22.0709,22.1045,9500.0
2009-06-17 15:10:00,26.34,26.39,26.33,26.39,9300.0,22.1045,22.1464,22.0961,22.1464,9300.0
2009-06-17 15:15:00,26.39,26.39,26.34,26.37,15500.0,22.1464,22.1464,22.1045,22.1297,15500.0
2009-06-17 15:20:00,26.38,26.43,26.37,26.42,23800.0,22.1381,22.18,22.1297,22.1716,23800.0
2009-06-17 15:25:00,26.42,26.44,26.31,26.32,23300.0,22.1716,22.1884,22.0793,22.0877,23300.0
2009-06-17 15:30:00,26.32,26.32,26.28,26.29,17200.0,22.0877,22.0877,22.0541,22.0625,17200.0
2009-06-17 15:35:00,26.29,26.31,26.26,26.28,18200.0,22.0625,22.0793,22.0374,22.0541,18200.0
2009-06-17 15:40:00,26.28,26.32,26.24,26.3,52800.0,22.0541,22.0877,22.0206,22.0709,52800.0
2009-06-17 15:45:00,26.29,26.35,26.26,26.35,25200.0,22.0625,22.1129,22.0374,22.1129,25200.0
2009-06-17 15:50:00,26.35,26.35,26.26,26.29,33400.0,22.1129,22.1129,22.0374,22.0625,33400.0
2009-06-17 15:55:00,26.29,26.3,26.26,26.3,66000.0,22.0625,22.0709,22.0374,22.0709,66000.0
2009-06-18 09:30:00,26.28,26.34,26.02,26.05,23200.0,22.0541,22.1045,21.8359,21.8611,23200.0
2009-06-18 09:35:00,26.1,26.22,25.98,26.03,16200.0,21.9031,22.0038,21.8024,21.8443,16200.0
2009-06-18 09:40:00,26.0,26.09,26.0,26.05,12300.0,21.8192,21.8947,21.8192,21.8611,12300.0
2009-06-18 09:45:00,26.05,26.11,26.03,26.03,7400.0,21.8611,21.9115,21.8443,21.8443,7400.0
2009-06-18 09:50:00,26.03,26.03,25.92,25.98,10600.0,21.8443,21.8443,21.752,21.8024,10600.0
2009-06-18 09:55:00,25.99,26.1,25.99,26.09,9900.0,21.8108,21.9031,21.8108,21.8947,9900.0
2009-06-18 10:00:00,26.09,26.09,26.01,26.01,24400.0,21.8947,21.8947,21.8276,21.8276,24400.0
2009-06-18 10:05:00,26.0,26.02,25.99,26.02,5700.0,21.8192,21.8359,21.8108,21.8359,5700.0
2009-06-18 10:10:00,26.01,26.07,25.98,26.06,18100.0,21.8276,21.8779,21.8024,21.8695,18100.0
2009-06-18 10:15:00,26.05,26.1,26.03,26.04,21400.0,21.8611,21.9031,21.8443,21.8527,21400.0
2009-06-18 10:20:00,26.04,26.06,26.02,26.03,10700.0,21.8527,21.8695,21.8359,21.8443,10700.0
2009-06-18 10:25:00,26.03,26.03,25.98,25.99,6400.0,21.8443,21.8443,21.8024,21.8108,6400.0
2009-06-18 10:30:00,25.98,26.01,25.95,25.96,28100.0,21.8024,21.8276,21.7772,21.7856,28100.0
2009-06-18 10:35:00,25.96,25.99,25.94,25.97,15100.0,21.7856,21.8108,21.7688,21.794,15100.0
2009-06-18 10:40:00,25.97,25.97,25.9,25.95,16100.0,21.794,21.794,21.7352,21.7772,16100.0
2009-06-18 10:45:00,25.95,25.97,25.94,25.95,4400.0,21.7772,21.794,21.7688,21.7772,4400.0
2009-06-18 10:50:00,25.95,25.97,25.9,25.9,18200.0,21.7772,21.794,21.7352,21.7352,18200.0
2009-06-18 10:55:00,25.91,25.91,25.89,25.9,16000.0,21.7436,21.7436,21.7269,21.7352,16000.0
2009-06-18 11:00:00,25.9,25.92,25.88,25.92,14700.0,21.7352,21.752,21.7185,21.752,14700.0
2009-06-18 11:05:00,25.92,25.95,25.92,25.95,1400.0,21.752,21.7772,21.752,21.7772,1400.0
2009-06-18 11:10:00,25.95,25.95,25.94,25.95,14700.0,21.7772,21.7772,21.7688,21.7772,14700.0
2009-06-18 11:15:00,25.95,25.96,25.94,25.94,12800.0,21.7772,21.7856,21.7688,21.7688,12800.0
2009-06-18 11:20:00,25.94,25.95,25.92,25.92,9400.0,21.7688,21.7772,21.752,21.752,9400.0
2009-06-18 11:25:00,25.92,25.93,25.86,25.86,20100.0,21.752,21.7604,21.7017,21.7017,20100.0
2009-06-18 11:30:00,25.87,25.88,25.84,25.84,10000.0,21.7101,21.7185,21.6849,21.6849,10000.0
2009-06-18 11:35:00,25.84,25.86,25.83,25.85,7200.0,21.6849,21.7017,21.6765,21.6933,7200.0
2009-06-18 11:40:00,25.84,25.84,25.82,25.83,4300.0,21.6849,21.6849,21.6681,21.6765,4300.0
2009-06-18 11:45:00,25.83,25.83,25.79,25.8,12500.0,21.6765,21.6765,21.6429,21.6513,12500.0
2009-06-18 11:50:00,25.79,25.8,25.79,25.79,4500.0,21.6429,21.6513,21.6429,21.6429,4500.0
2009-06-18 11:55:00,25.79,25.84,25.79,25.84,8400.0,21.6429,21.6849,21.6429,21.6849,8400.0
2009-06-18 12:00:00,25.83,25.85,25.83,25.84,6900.0,21.6765,21.6933,21.6765,21.6849,6900.0
2009-06-18 12:05:00,25.85,25.85,25.84,25.85,2400.0,21.6933,21.6933,21.6849,21.6933,2400.0
2009-06-18 12:10:00,25.85,25.87,25.84,25.84,10300.0,21.6933,21.7101,21.6849,21.6849,10300.0
2009-06-18 12:15:00,25.85,25.85,25.84,25.84,6000.0,21.6933,21.6933,21.6849,21.6849,6000.0
2009-06-18 12:20:00,25.84,25.85,25.81,25.81,13700.0,21.6849,21.6933,21.6597,21.6597,13700.0
2009-06-18 12:25:00,25.83,25.83,25.8,25.82,11500.0,21.6765,21.6765,21.6513,21.6681,11500.0
2009-06-18 12:30:00,25.82,25.84,25.81,25.83,10200.0,21.6681,21.6849,21.6597,21.6765,10200.0
2009-06-18 12:35:00,25.83,25.83,25.82,25.82,4500.0,21.6765,21.6765,21.6681,21.6681,4500.0
2009-06-18 12:40:00,25.83,25.84,25.82,25.84,9500.0,21.6765,21.6849,21.6681,21.6849,9500.0
2009-06-18 12:45:00,25.84,25.86,25.83,25.86,15800.0,21.6849,21.7017,21.6765,21.7017,15800.0
2009-06-18 12:50:00,25.86,25.9,25.85,25.9,20000.0,21.7017,21.7352,21.6933,21.7352,20000.0
2009-06-18 12:55:00,25.91,25.93,25.9,25.92,6300.0,21.7436,21.7604,21.7352,21.752,6300.0
2009-06-18 13:00:00,25.93,25.97,25.93,25.96,3100.0,21.7604,21.794,21.7604,21.7856,3100.0
2009-06-18 13:05:00,25.95,26.0,25.95,25.99,8900.0,21.7772,21.8192,21.7772,21.8108,8900.0
2009-06-18 13:10:00,25.98,25.98,25.96,25.98,4300.0,21.8024,21.8024,21.7856,21.8024,4300.0
2009-06-18 13:15:00,25.98,26.0,25.97,25.99,16500.0,21.8024,21.8192,21.794,21.8108,16500.0
2009-06-18 13:20:00,26.0,26.03,25.99,26.02,20400.0,21.8192,21.8443,21.8108,21.8359,20400.0
2009-06-18 13:25:00,26.02,26.03,26.01,26.01,9400.0,21.8359,21.8443,21.8276,21.8276,9400.0
2009-06-18 13:30:00,26.01,26.02,26.01,26.02,4400.0,21.8276,21.8359,21.8276,21.8359,4400.0
2009-06-18 13:35:00,26.02,26.02,25.98,25.98,9900.0,21.8359,21.8359,21.8024,21.8024,9900.0
2009-06-18 13:40:00,25.97,26.02,25.97,26.02,4700.0,21.794,21.8359,21.794,21.8359,4700.0
2009-06-18 13:45:00,26.02,26.06,26.02,26.05,16800.0,21.8359,21.8695,21.8359,21.8611,16800.0
2009-06-18 13:50:00,26.06,26.09,26.06,26.09,5100.0,21.8695,21.8947,21.8695,21.8947,5100.0
2009-06-18 13:55:00,26.1,26.1,26.09,26.1,13700.0,21.9031,21.9031,21.8947,21.9031,13700.0
2009-06-18 14:00:00,26.09,26.1,26.05,26.07,12800.0,21.8947,21.9031,21.8611,21.8779,12800.0
2009-06-18 14:05:00,26.07,26.09,26.04,26.06,15200.0,21.8779,21.8947,21.8527,21.8695,15200.0
2009-06-18 14:10:00,26.06,26.08,26.04,26.07,7800.0,21.8695,21.8863,21.8527,21.8779,7800.0
2009-06-18 14:15:00,26.07,26.11,26.07,26.09,8100.0,21.8779,21.9115,21.8779,21.8947,8100.0
2009-06-18 14:20:00,26.11,26.11,26.06,26.09,12400.0,21.9115,21.9115,21.8695,21.8947,12400.0
2009-06-18 14:25:00,26.09,26.1,26.06,26.1,9600.0,21.8947,21.9031,21.8695,21.9031,9600.0
2009-06-18 14:30:00,26.1,26.13,26.06,26.1,13100.0,21.9031,21.9283,21.8695,21.9031,13100.0
2009-06-18 14:35:00,26.09,26.11,26.07,26.11,11700.0,21.8947,21.9115,21.8779,21.9115,11700.0
2009-06-18 14:40:00,26.11,26.15,26.11,26.12,14900.0,21.9115,21.945,21.9115,21.9199,14900.0
2009-06-18 14:45:00,26.12,26.14,26.11,26.12,18600.0,21.9199,21.9367,21.9115,21.9199,18600.0
2009-06-18 14:50:00,26.12,26.12,26.1,26.11,8800.0,21.9199,21.9199,21.9031,21.9115,8800.0
2009-06-18 14:55:00,26.12,26.13,26.11,26.13,14400.0,21.9199,21.9283,21.9115,21.9283,14400.0
2009-06-18 15:00:00,26.13,26.15,26.1,26.11,16000.0,21.9283,21.945,21.9031,21.9115,16000.0
2009-06-18 15:05:00,26.11,26.17,26.1,26.17,18700.0,21.9115,21.9618,21.9031,21.9618,18700.0
2009-06-18 15:10:00,26.17,26.18,26.15,26.17,10100.0,21.9618,21.9702,21.945,21.9618,10100.0
2009-06-18 15:15:00,26.17,26.19,26.16,26.16,15200.0,21.9618,21.9786,21.9534,21.9534,15200.0
2009-06-18 15:20:00,26.17,26.18,26.11,26.15,30000.0,21.9618,21.9702,21.9115,21.945,30000.0
2009-06-18 15:25:00,26.15,26.15,26.13,26.13,12900.0,21.945,21.945,21.9283,21.9283,12900.0
2009-06-18 15:30:00,26.15,26.18,26.15,26.15,15700.0,21.945,21.9702,21.945,21.945,15700.0
2009-06-18 15:35:00,26.15,26.15,26.11,26.14,15400.0,21.945,21.945,21.9115,21.9367,15400.0
2009-06-18 15:40:00,26.13,26.14,26.11,26.12,33000.0,21.9283,21.9367,21.9115,21.9199,33000.0
2009-06-18 15:45:00,26.12,26.12,26.05,26.07,37400.0,21.9199,21.9199,21.8611,21.8779,37400.0
2009-06-18 15:50:00,26.08,26.13,26.04,26.13,31900.0,21.8863,21.9283,21.8527,21.9283,31900.0
2009-06-18 15:55:00,26.13,26.21,26.12,26.17,123900.0,21.9283,21.9954,21.9199,21.9618,123900.0
2009-06-19 09:30:00,26.28,26.4,26.19,26.26,269800.0,22.0541,22.1548,21.9786,22.0374,269800.0
2009-06-19 09:35:00,26.26,26.34,26.21,26.28,22400.0,22.0374,22.1045,21.9954,22.0541,22400.0
2009-06-19 09:40:00,26.28,26.28,26.2,26.27,19700.0,22.0541,22.0541,21.987,22.0457,19700.0
2009-06-19 09:45:00,26.28,26.29,26.2,26.21,10500.0,22.0541,22.0625,21.987,21.9954,10500.0
2009-06-19 09:50:00,26.2,26.21,26.15,26.16,17600.0,21.987,21.9954,21.945,21.9534,17600.0
2009-06-19 09:55:00,26.15,26.2,26.13,26.19,13500.0,21.945,21.987,21.9283,21.9786,13500.0
2009-06-19 10:00:00,26.18,26.2,26.15,26.15,8600.0,21.9702,21.987,21.945,21.945,8600.0
2009-06-19 10:05:00,26.15,26.15,26.08,26.1,30200.0,21.945,21.945,21.8863,21.9031,30200.0
2009-06-19 10:10:00,26.09,26.1,26.05,26.08,16200.0,21.8947,21.9031,21.8611,21.8863,16200.0
2009-06-19 10:15:00,26.07,26.15,26.06,26.15,5600.0,21.8779,21.945,21.8695,21.945,5600.0
2009-06-19 10:20:00,26.15,26.19,26.15,26.18,14700.0,21.945,21.9786,21.945,21.9702,14700.0
2009-06-19 10:25:00,26.18,26.18,26.16,26.16,7100.0,21.9702,21.9702,21.9534,21.9534,7100.0
2009-06-19 10:30:00,26.16,26.18,26.15,26.15,11600.0,21.9534,21.9702,21.945,21.945,11600.0
2009-06-19 10:35:00,26.16,26.16,26.14,26.14,5900.0,21.9534,21.9534,21.9367,21.9367,5900.0
2009-06-19 10:40:00,26.13,26.14,26.12,26.14,6100.0,21.9283,21.9367,21.9199,21.9367,6100.0
2009-06-19 10:45:00,26.14,26.15,26.12,26.14,12900.0,21.9367,21.945,21.9199,21.9367,12900.0
2009-06-19 10:50:00,26.14,26.23,26.14,26.23,7700.0,21.9367,22.0122,21.9367,22.0122,7700.0
2009-06-19 10:55:00,26.22,26.23,26.21,26.21,3900.0,22.0038,22.0122,21.9954,21.9954,3900.0
2009-06-19 11:00:00,26.22,26.24,26.21,26.22,10900.0,22.0038,22.0206,21.9954,22.0038,10900.0
2009-06-19 11:05:00,26.21,26.23,26.2,26.21,4300.0,21.9954,22.0122,21.987,21.9954,4300.0
2009-06-19 11:10:00,26.21,26.22,26.21,26.22,3700.0,21.9954,22.0038,21.9954,22.0038,3700.0
2009-06-19 11:15:00,26.21,26.22,26.17,26.17,10900.0,21.9954,22.0038,21.9618,21.9618,10900.0
2009-06-19 11:20:00,26.17,26.17,26.14,26.15,7000.0,21.9618,21.9618,21.9367,21.945,7000.0
2009-06-19 11:25:00,26.15,26.15,26.12,26.12,14500.0,21.945,21.945,21.9199,21.9199,14500.0
2009-06-19 11:30:00,26.12,26.12,26.1,26.11,5200.0,21.9199,21.9199,21.9031,21.9115,5200.0
2009-06-19 11:35:00,26.1,26.11,26.1,26.11,3500.0,21.9031,21.9115,21.9031,21.9115,3500.0
2009-06-19 11:40:00,26.11,26.12,26.1,26.1,6500.0,21.9115,21.9199,21.9031,21.9031,6500.0
2009-06-19 11:45:00,26.11,26.11,26.09,26.1,6300.0,21.9115,21.9115,21.8947,21.9031,6300.0
2009-06-19 11:50:00,26.1,26.11,26.09,26.11,3000.0,21.9031,21.9115,21.8947,21.9115,3000.0
2009-06-19 11:55:00,26.12,26.15,26.12,26.15,3200.0,21.9199,21.945,21.9199,21.945,3200.0
2009-06-19 12:00:00,26.14,26.15,26.14,26.14,4700.0,21.9367,21.945,21.9367,21.9367,4700.0
2009-06-19 12:05:00,26.15,26.16,26.15,26.15,5900.0,21.945,21.9534,21.945,21.945,5900.0
2009-06-19 12:10:00,26.15,26.16,26.1,26.11,11800.0,21.945,21.9534,21.9031,21.9115,11800.0
2009-06-19 12:15:00,26.12,26.13,26.12,26.13,1600.0,21.9199,21.9283,21.9199,21.9283,1600.0
2009-06-19 12:20:00,26.13,26.13,26.11,26.11,7100.0,21.9283,21.9283,21.9115,21.9115,7100.0
2009-06-19 12:25:00,26.12,26.12,26.07,26.08,10300.0,21.9199,21.9199,21.8779,21.8863,10300.0
2009-06-19 12:30:00,26.08,26.08,26.03,26.03,8400.0,21.8863,21.8863,21.8443,21.8443,8400.0
2009-06-19 12:35:00,26.03,26.03,26.02,26.02,3900.0,21.8443,21.8443,21.8359,21.8359,3900.0
2009-06-19 12:40:00,26.02,26.03,26.02,26.02,8200.0,21.8359,21.8443,21.8359,21.8359,8200.0
2009-06-19 12:45:00,26.02,26.04,26.02,26.03,7400.0,21.8359,21.8527,21.8359,21.8443,7400.0
2009-06-19 12:50:00,26.04,26.04,26.03,26.04,4700.0,21.8527,21.8527,21.8443,21.8527,4700.0
2009-06-19 12:55:00,26.04,26.04,26.01,26.01,10000.0,21.8527,21.8527,21.8276,21.8276,10000.0
2009-06-19 13:00:00,26.01,26.02,26.01,26.02,900.0,21.8276,21.8359,21.8276,21.8359,900.0
2009-06-19 13:05:00,26.01,26.02,26.01,26.02,1900.0,21.8276,21.8359,21.8276,21.8359,1900.0
2009-06-19 13:10:00,26.02,26.02,26.01,26.01,4000.0,21.8359,21.8359,21.8276,21.8276,4000.0
2009-06-19 13:15:00,26.01,26.02,26.01,26.01,6100.0,21.8276,21.8359,21.8276,21.8276,6100.0
2009-06-19 13:20:00,26.01,26.02,26.01,26.01,5600.0,21.8276,21.8359,21.8276,21.8276,5600.0
2009-06-19 13:25:00,26.01,26.02,26.01,26.02,4100.0,21.8276,21.8359,21.8276,21.8359,4100.0
2009-06-19 13:30:00,26.01,26.03,26.01,26.01,17400.0,21.8276,21.8443,21.8276,21.8276,17400.0
2009-06-19 13:35:00,26.03,26.03,26.02,26.03,4600.0,21.8443,21.8443,21.8359,21.8443,4600.0
2009-06-19 13:40:00,26.03,26.03,26.02,26.02,3600.0,21.8443,21.8443,21.8359,21.8359,3600.0
2009-06-19 13:45:00,26.02,26.03,26.02,26.02,7000.0,21.8359,21.8443,21.8359,21.8359,7000.0
2009-06-19 13:50:00,26.02,26.03,26.02,26.02,6600.0,21.8359,21.8443,21.8359,21.8359,6600.0
2009-06-19 13:55:00,26.03,26.03,26.02,26.03,8000.0,21.8443,21.8443,21.8359,21.8443,8000.0
2009-06-19 14:00:00,26.02,26.03,26.01,26.02,10300.0,21.8359,21.8443,21.8276,21.8359,10300.0
2009-06-19 14:05:00,26.02,26.03,26.02,26.02,3600.0,21.8359,21.8443,21.8359,21.8359,3600.0
2009-06-19 14:10:00,26.03,26.03,26.0,26.0,5700.0,21.8443,21.8443,21.8192,21.8192,5700.0
2009-06-19 14:15:00,26.0,26.01,26.0,26.0,7500.0,21.8192,21.8276,21.8192,21.8192,7500.0
2009-06-19 14:20:00,25.99,26.01,25.98,25.99,7400.0,21.8108,21.8276,21.8024,21.8108,7400.0
2009-06-19 14:25:00,25.99,25.99,25.97,25.97,7100.0,21.8108,21.8108,21.794,21.794,7100.0
2009-06-19 14:30:00,25.98,26.02,25.97,26.01,15600.0,21.8024,21.8359,21.794,21.8276,15600.0
2009-06-19 14:35:00,26.01,26.02,26.0,26.0,8100.0,21.8276,21.8359,21.8192,21.8192,8100.0
2009-06-19 14:40:00,26.0,26.01,26.0,26.0,4000.0,21.8192,21.8276,21.8192,21.8192,4000.0
2009-06-19 14:45:00,26.0,26.01,26.0,26.0,8000.0,21.8192,21.8276,21.8192,21.8192,8000.0
2009-06-19 14:50:00,26.01,26.02,26.0,26.01,9300.0,21.8276,21.8359,21.8192,21.8276,9300.0
2009-06-19 14:55:00,26.01,26.03,26.01,26.02,10900.0,21.8276,21.8443,21.8276,21.8359,10900.0
2009-06-19 15:00:00,26.02,26.06,26.02,26.05,9200.0,21.8359,21.8695,21.8359,21.8611,9200.0
2009-06-19 15:05:00,26.05,26.06,26.02,26.05,12700.0,21.8611,21.8695,21.8359,21.8611,12700.0
2009-06-19 15:10:00,26.05,26.07,26.04,26.06,16700.0,21.8611,21.8779,21.8527,21.8695,16700.0
2009-06-19 15:15:00,26.06,26.09,26.04,26.08,35600.0,21.8695,21.8947,21.8527,21.8863,35600.0
2009-06-19 15:20:00,26.09,26.09,26.07,26.08,16500.0,21.8947,21.8947,21.8779,21.8863,16500.0
2009-06-19 15:25:00,26.08,26.13,26.06,26.13,14500.0,21.8863,21.9283,21.8695,21.9283,14500.0
2009-06-19 15:30:00,26.13,26.16,26.13,26.14,24300.0,21.9283,21.9534,21.9283,21.9367,24300.0
2009-06-19 15:35:00,26.14,26.15,26.11,26.11,17200.0,21.9367,21.945,21.9115,21.9115,17200.0
2009-06-19 15:40:00,26.12,26.18,26.11,26.16,68300.0,21.9199,21.9702,21.9115,21.9534,68300.0
2009-06-19 15:45:00,26.15,26.16,26.08,26.12,29100.0,21.945,21.9534,21.8863,21.9199,29100.0
2009-06-19 15:50:00,26.12,26.12,26.1,26.11,26700.0,21.9199,21.9199,21.9031,21.9115,26700.0
2009-06-19 15:55:00,26.1,26.11,26.05,26.06,111100.0,21.9031,21.9115,21.8611,21.8695,111100.0
2009-06-22 09:30:00,25.75,25.99,25.64,25.79,30700.0,21.6094,21.8108,21.5171,21.6429,30700.0
2009-06-22 09:35:00,25.78,25.94,25.71,25.84,33000.0,21.6345,21.7688,21.5758,21.6849,33000.0
2009-06-22 09:40:00,25.85,25.88,25.68,25.71,14300.0,21.6933,21.7185,21.5506,21.5758,14300.0
2009-06-22 09:45:00,25.71,25.81,25.71,25.81,6200.0,21.5758,21.6597,21.5758,21.6597,6200.0
2009-06-22 09:50:00,25.8,25.84,25.8,25.84,4800.0,21.6513,21.6849,21.6513,21.6849,4800.0
2009-06-22 09:55:00,25.82,25.84,25.76,25.77,8400.0,21.6681,21.6849,21.6178,21.6261,8400.0
2009-06-22 10:00:00,25.76,25.79,25.71,25.77,9400.0,21.6178,21.6429,21.5758,21.6261,9400.0
2009-06-22 10:05:00,25.78,25.82,25.77,25.81,5200.0,21.6345,21.6681,21.6261,21.6597,5200.0
2009-06-22 10:10:00,25.81,25.82,25.78,25.78,7300.0,21.6597,21.6681,21.6345,21.6345,7300.0
2009-06-22 10:15:00,25.79,25.79,25.69,25.69,13200.0,21.6429,21.6429,21.559,21.559,13200.0
2009-06-22 10:20:00,25.68,25.75,25.67,25.73,13500.0,21.5506,21.6094,21.5422,21.5926,13500.0
2009-06-22 10:25:00,25.74,25.77,25.72,25.74,10100.0,21.601,21.6261,21.5842,21.601,10100.0
2009-06-22 10:30:00,25.74,25.74,25.66,25.67,14500.0,21.601,21.601,21.5338,21.5422,14500.0
2009-06-22 10:35:00,25.66,25.68,25.65,25.68,9400.0,21.5338,21.5506,21.5254,21.5506,9400.0
2009-06-22 10:40:00,25.69,25.7,25.68,25.69,8200.0,21.559,21.5674,21.5506,21.559,8200.0
2009-06-22 10:45:00,25.69,25.72,25.69,25.72,9300.0,21.559,21.5842,21.559,21.5842,9300.0
2009-06-22 10:50:00,25.72,25.74,25.69,25.7,12700.0,21.5842,21.601,21.559,21.5674,12700.0
2009-06-22 10:55:00,25.7,25.72,25.69,25.69,9300.0,21.5674,21.5842,21.559,21.559,9300.0
2009-06-22 11:00:00,25.69,25.69,25.62,25.63,18800.0,21.559,21.559,21.5003,21.5087,18800.0
2009-06-22 11:05:00,25.63,25.65,25.63,25.65,11100.0,21.5087,21.5254,21.5087,21.5254,11100.0
2009-06-22 11:10:00,25.65,25.65,25.64,25.65,4400.0,21.5254,21.5254,21.5171,21.5254,4400.0
2009-06-22 11:15:00,25.64,25.65,25.64,25.65,15200.0,21.5171,21.5254,21.5171,21.5254,15200.0
2009-06-22 11:20:00,25.65,25.66,25.64,25.65,13500.0,21.5254,21.5338,21.5171,21.5254,13500.0
2009-06-22 11:25:00,25.64,25.65,25.64,25.65,17900.0,21.5171,21.5254,21.5171,21.5254,17900.0
2009-06-22 11:30:00,25.65,25.67,25.64,25.66,9300.0,21.5254,21.5422,21.5171,21.5338,9300.0
2009-06-22 11:35:00,25.65,25.65,25.64,25.65,17100.0,21.5254,21.5254,21.5171,21.5254,17100.0
2009-06-22 11:40:00,25.65,25.65,25.64,25.64,8600.0,21.5254,21.5254,21.5171,21.5171,8600.0
2009-06-22 11:45:00,25.65,25.65,25.64,25.65,16300.0,21.5254,21.5254,21.5171,21.5254,16300.0
2009-06-22 11:50:00,25.64,25.65,25.64,25.65,6100.0,21.5171,21.5254,21.5171,21.5254,6100.0
2009-06-22 11:55:00,25.64,25.65,25.64,25.64,14700.0,21.5171,21.5254,21.5171,21.5171,14700.0
2009-06-22 12:00:00,25.64,25.65,25.64,25.64,22300.0,21.5171,21.5254,21.5171,21.5171,22300.0
2009-06-22 12:05:00,25.64,25.65,25.64,25.64,5800.0,21.5171,21.5254,21.5171,21.5171,5800.0
2009-06-22 12:10:00,25.65,25.65,25.64,25.65,5700.0,21.5254,21.5254,21.5171,21.5254,5700.0
2009-06-22 12:15:00,25.65,25.65,25.64,25.64,4400.0,21.5254,21.5254,21.5171,21.5171,4400.0
2009-06-22 12:20:00,25.64,25.65,25.64,25.64,14700.0,21.5171,21.5254,21.5171,21.5171,14700.0
2009-06-22 12:25:00,25.64,25.65,25.64,25.64,27300.0,21.5171,21.5254,21.5171,21.5171,27300.0
2009-06-22 12:30:00,25.65,25.65,25.64,25.64,7000.0,21.5254,21.5254,21.5171,21.5171,7000.0
2009-06-22 12:35:00,25.64,25.65,25.64,25.65,13800.0,21.5171,21.5254,21.5171,21.5254,13800.0
2009-06-22 12:40:00,25.64,25.65,25.64,25.65,3500.0,21.5171,21.5254,21.5171,21.5254,3500.0
2009-06-22 12:45:00,25.65,25.65,25.64,25.65,9300.0,21.5254,21.5254,21.5171,21.5254,9300.0
2009-06-22 12:50:00,25.65,25.65,25.64,25.65,7200.0,21.5254,21.5254,21.5171,21.5254,7200.0
2009-06-22 12:55:00,25.64,25.65,25.64,25.65,2800.0,21.5171,21.5254,21.5171,21.5254,2800.0
2009-06-22 13:00:00,25.65,25.65,25.64,25.65,12900.0,21.5254,21.5254,21.5171,21.5254,12900.0
2009-06-22 13:05:00,25.64,25.65,25.64,25.64,3800.0,21.5171,21.5254,21.5171,21.5171,3800.0
2009-06-22 13:10:00,25.65,25.65,25.64,25.65,10000.0,21.5254,21.5254,21.5171,21.5254,10000.0
2009-06-22 13:15:00,25.65,25.65,25.64,25.64,11700.0,21.5254,21.5254,21.5171,21.5171,11700.0
2009-06-22 13:20:00,25.64,25.65,25.64,25.64,10100.0,21.5171,21.5254,21.5171,21.5171,10100.0
2009-06-22 13:25:00,25.65,25.65,25.61,25.63,20900.0,21.5254,21.5254,21.4919,21.5087,20900.0
2009-06-22 13:30:00,25.62,25.63,25.62,25.62,5800.0,21.5003,21.5087,21.5003,21.5003,5800.0
2009-06-22 13:35:00,25.63,25.63,25.62,25.63,4000.0,21.5087,21.5087,21.5003,21.5087,4000.0
2009-06-22 13:40:00,25.63,25.63,25.62,25.62,6200.0,21.5087,21.5087,21.5003,21.5003,6200.0
2009-06-22 13:45:00,25.63,25.63,25.62,25.62,10500.0,21.5087,21.5087,21.5003,21.5003,10500.0
2009-06-22 13:50:00,25.62,25.63,25.62,25.63,7400.0,21.5003,21.5087,21.5003,21.5087,7400.0
2009-06-22 13:55:00,25.63,25.63,25.62,25.63,8700.0,21.5087,21.5087,21.5003,21.5087,8700.0
2009-06-22 14:00:00,25.63,25.63,25.62,25.62,13600.0,21.5087,21.5087,21.5003,21.5003,13600.0
2009-06-22 14:05:00,25.62,25.63,25.62,25.63,5200.0,21.5003,21.5087,21.5003,21.5087,5200.0
2009-06-22 14:10:00,25.63,25.63,25.6,25.6,11300.0,21.5087,21.5087,21.4835,21.4835,11300.0
2009-06-22 14:15:00,25.6,25.62,25.59,25.62,14700.0,21.4835,21.5003,21.4751,21.5003,14700.0
2009-06-22 14:20:00,25.62,25.62,25.61,25.61,5500.0,21.5003,21.5003,21.4919,21.4919,5500.0
2009-06-22 14:25:00,25.62,25.64,25.62,25.63,9200.0,21.5003,21.5171,21.5003,21.5087,9200.0
2009-06-22 14:30:00,25.62,25.63,25.6,25.61,12800.0,21.5003,21.5087,21.4835,21.4919,12800.0
2009-06-22 14:35:00,25.61,25.64,25.59,25.64,22800.0,21.4919,21.5171,21.4751,21.5171,22800.0
2009-06-22 14:40:00,25.64,25.65,25.63,25.64,10200.0,21.5171,21.5254,21.5087,21.5171,10200.0
2009-06-22 14:45:00,25.63,25.63,25.61,25.63,9100.0,21.5087,21.5087,21.4919,21.5087,9100.0
2009-06-22 14:50:00,25.63,25.63,25.61,25.62,12700.0,21.5087,21.5087,21.4919,21.5003,12700.0
2009-06-22 14:55:00,25.61,25.63,25.6,25.62,24600.0,21.4919,21.5087,21.4835,21.5003,24600.0
2009-06-22 15:00:00,25.63,25.64,25.62,25.63,23700.0,21.5087,21.5171,21.5003,21.5087,23700.0
2009-06-22 15:05:00,25.62,25.63,25.61,25.62,9200.0,21.5003,21.5087,21.4919,21.5003,9200.0
2009-06-22 15:10:00,25.61,25.62,25.6,25.61,19700.0,21.4919,21.5003,21.4835,21.4919,19700.0
2009-06-22 15:15:00,25.61,25.63,25.6,25.62,28800.0,21.4919,21.5087,21.4835,21.5003,28800.0
2009-06-22 15:20:00,25.61,25.63,25.6,25.63,21100.0,21.4919,21.5087,21.4835,21.5087,21100.0
2009-06-22 15:25:00,25.63,25.63,25.6,25.61,19000.0,21.5087,21.5087,21.4835,21.4919,19000.0
2009-06-22 15:30:00,25.61,25.63,25.59,25.59,30700.0,21.4919,21.5087,21.4751,21.4751,30700.0
2009-06-22 15:35:00,25.59,25.61,25.59,25.61,27200.0,21.4751,21.4919,21.4751,21.4919,27200.0
2009-06-22 15:40:00,25.61,25.61,25.53,25.53,50700.0,21.4919,21.4919,21.4247,21.4247,50700.0
2009-06-22 15:45:00,25.54,25.58,25.53,25.54,34400.0,21.4331,21.4667,21.4247,21.4331,34400.0
2009-06-22 15:50:00,25.53,25.54,25.46,25.46,71100.0,21.4247,21.4331,21.366,21.366,71100.0
2009-06-22 15:55:00,25.47,25.47,25.33,25.35,206200.0,21.3744,21.3744,21.2569,21.2737,206200.0
2009-06-23 09:30:00,25.39,25.57,25.33,25.48,35100.0,21.3073,21.4583,21.2569,21.3828,35100.0
2009-06-23 09:35:00,25.49,25.57,25.45,25.45,28800.0,21.3912,21.4583,21.3576,21.3576,28800.0
2009-06-23 09:40:00,25.46,25.5,25.39,25.39,18300.0,21.366,21.3996,21.3073,21.3073,18300.0
2009-06-23 09:45:00,25.37,25.39,25.34,25.37,6500.0,21.2905,21.3073,21.2653,21.2905,6500.0
2009-06-23 09:50:00,25.38,25.5,25.38,25.48,11800.0,21.2989,21.3996,21.2989,21.3828,11800.0
2009-06-23 09:55:00,25.46,25.46,25.33,25.33,18500.0,21.366,21.366,21.2569,21.2569,18500.0
2009-06-23 10:00:00,25.33,25.48,25.31,25.48,33900.0,21.2569,21.3828,21.2401,21.3828,33900.0
2009-06-23 10:05:00,25.48,25.48,25.38,25.38,11300.0,21.3828,21.3828,21.2989,21.2989,11300.0
2009-06-23 10:10:00,25.38,25.38,25.25,25.26,21700.0,21.2989,21.2989,21.1898,21.1982,21700.0
2009-06-23 10:15:00,25.24,25.38,25.24,25.37,13000.0,21.1814,21.2989,21.1814,21.2905,13000.0
2009-06-23 10:20:00,25.36,25.39,25.34,25.34,12000.0,21.2821,21.3073,21.2653,21.2653,12000.0
2009-06-23 10:25:00,25.34,25.37,25.32,25.33,13400.0,21.2653,21.2905,21.2485,21.2569,13400.0
2009-06-23 10:30:00,25.33,25.34,25.31,25.34,13400.0,21.2569,21.2653,21.2401,21.2653,13400.0
2009-06-23 10:35:00,25.35,25.37,25.34,25.35,14800.0,21.2737,21.2905,21.2653,21.2737,14800.0
2009-06-23 10:40:00,25.34,25.37,25.34,25.37,24200.0,21.2653,21.2905,21.2653,21.2905,24200.0
2009-06-23 10:45:00,25.37,25.37,25.32,25.32,8100.0,21.2905,21.2905,21.2485,21.2485,8100.0
2009-06-23 10:50:00,25.31,25.37,25.3,25.37,18600.0,21.2401,21.2905,21.2317,21.2905,18600.0
2009-06-23 10:55:00,25.37,25.42,25.36,25.4,21900.0,21.2905,21.3324,21.2821,21.3156,21900.0
2009-06-23 11:00:00,25.4,25.4,25.35,25.35,10400.0,21.3156,21.3156,21.2737,21.2737,10400.0
2009-06-23 11:05:00,25.36,25.37,25.33,25.33,13700.0,21.2821,21.2905,21.2569,21.2569,13700.0
2009-06-23 11:10:00,25.34,25.38,25.31,25.38,10500.0,21.2653,21.2989,21.2401,21.2989,10500.0
2009-06-23 11:15:00,25.38,25.45,25.37,25.45,29200.0,21.2989,21.3576,21.2905,21.3576,29200.0
2009-06-23 11:20:00,25.45,25.45,25.43,25.45,12800.0,21.3576,21.3576,21.3408,21.3576,12800.0
2009-06-23 11:25:00,25.45,25.45,25.44,25.44,4600.0,21.3576,21.3576,21.3492,21.3492,4600.0
2009-06-23 11:30:00,25.44,25.46,25.43,25.46,7700.0,21.3492,21.366,21.3408,21.366,7700.0
2009-06-23 11:35:00,25.46,25.48,25.44,25.46,16500.0,21.366,21.3828,21.3492,21.366,16500.0
2009-06-23 11:40:00,25.46,25.47,25.41,25.43,7400.0,21.366,21.3744,21.324,21.3408,7400.0
2009-06-23 11:45:00,25.43,25.45,25.42,25.43,7700.0,21.3408,21.3576,21.3324,21.3408,7700.0
2009-06-23 11:50:00,25.43,25.48,25.42,25.48,7000.0,21.3408,21.3828,21.3324,21.3828,7000.0
2009-06-23 11:55:00,25.48,25.49,25.47,25.48,5600.0,21.3828,21.3912,21.3744,21.3828,5600.0
2009-06-23 12:00:00,25.49,25.49,25.47,25.47,7600.0,21.3912,21.3912,21.3744,21.3744,7600.0
2009-06-23 12:05:00,25.47,25.5,25.47,25.5,13400.0,21.3744,21.3996,21.3744,21.3996,13400.0
2009-06-23 12:10:00,25.5,25.5,25.47,25.47,9800.0,21.3996,21.3996,21.3744,21.3744,9800.0
2009-06-23 12:15:00,25.48,25.53,25.46,25.53,15900.0,21.3828,21.4247,21.366,21.4247,15900.0
2009-06-23 12:20:00,25.53,25.53,25.5,25.51,10600.0,21.4247,21.4247,21.3996,21.408,10600.0
2009-06-23 12:25:00,25.52,25.53,25.48,25.5,14400.0,21.4163,21.4247,21.3828,21.3996,14400.0
2009-06-23 12:30:00,25.51,25.52,25.5,25.52,6800.0,21.408,21.4163,21.3996,21.4163,6800.0
2009-06-23 12:35:00,25.52,25.56,25.51,25.53,26200.0,21.4163,21.4499,21.408,21.4247,26200.0
2009-06-23 12:40:00,25.52,25.52,25.48,25.49,14100.0,21.4163,21.4163,21.3828,21.3912,14100.0
2009-06-23 12:45:00,25.49,25.51,25.47,25.49,11100.0,21.3912,21.408,21.3744,21.3912,11100.0
2009-06-23 12:50:00,25.49,25.5,25.45,25.46,9500.0,21.3912,21.3996,21.3576,21.366,9500.0
2009-06-23 12:55:00,25.45,25.47,25.45,25.47,11300.0,21.3576,21.3744,21.3576,21.3744,11300.0
2009-06-23 13:00:00,25.47,25.53,25.46,25.52,20200.0,21.3744,21.4247,21.366,21.4163,20200.0
2009-06-23 13:05:00,25.53,25.54,25.49,25.52,24200.0,21.4247,21.4331,21.3912,21.4163,24200.0
2009-06-23 13:10:00,25.53,25.54,25.48,25.48,17100.0,21.4247,21.4331,21.3828,21.3828,17100.0
2009-06-23 13:15:00,25.47,25.51,25.47,25.51,12500.0,21.3744,21.408,21.3744,21.408,12500.0
2009-06-23 13:20:00,25.51,25.55,25.51,25.54,11300.0,21.408,21.4415,21.408,21.4331,11300.0
2009-06-23 13:25:00,25.54,25.54,25.5,25.5,9500.0,21.4331,21.4331,21.3996,21.3996,9500.0
2009-06-23 13:30:00,25.51,25.52,25.51,25.52,5000.0,21.408,21.4163,21.408,21.4163,5000.0
2009-06-23 13:35:00,25.52,25.55,25.51,25.55,16700.0,21.4163,21.4415,21.408,21.4415,16700.0
2009-06-23 13:40:00,25.54,25.55,25.5,25.52,11000.0,21.4331,21.4415,21.3996,21.4163,11000.0
2009-06-23 13:45:00,25.51,25.52,25.5,25.51,6600.0,21.408,21.4163,21.3996,21.408,6600.0
2009-06-23 13:50:00,25.51,25.52,25.49,25.5,4700.0,21.408,21.4163,21.3912,21.3996,4700.0
2009-06-23 13:55:00,25.49,25.5,25.45,25.45,3200.0,21.3912,21.3996,21.3576,21.3576,3200.0
2009-06-23 14:00:00,25.45,25.49,25.44,25.49,18900.0,21.3576,21.3912,21.3492,21.3912,18900.0
2009-06-23 14:05:00,25.49,25.51,25.48,25.5,15100.0,21.3912,21.408,21.3828,21.3996,15100.0
2009-06-23 14:10:00,25.5,25.53,25.49,25.51,16700.0,21.3996,21.4247,21.3912,21.408,16700.0
2009-06-23 14:15:00,25.5,25.56,25.5,25.54,11800.0,21.3996,21.4499,21.3996,21.4331,11800.0
2009-06-23 14:20:00,25.54,25.55,25.53,25.54,6700.0,21.4331,21.4415,21.4247,21.4331,6700.0
2009-06-23 14:25:00,25.55,25.55,25.51,25.51,4300.0,21.4415,21.4415,21.408,21.408,4300.0
2009-06-23 14:30:00,25.5,25.53,25.5,25.53,11400.0,21.3996,21.4247,21.3996,21.4247,11400.0
2009-06-23 14:35:00,25.52,25.53,25.49,25.49,5900.0,21.4163,21.4247,21.3912,21.3912,5900.0
2009-06-23 14:40:00,25.5,25.52,25.48,25.48,15100.0,21.3996,21.4163,21.3828,21.3828,15100.0
2009-06-23 14:45:00,25.48,25.49,25.48,25.49,13000.0,21.3828,21.3912,21.3828,21.3912,13000.0
2009-06-23 14:50:00,25.49,25.56,25.48,25.55,14500.0,21.3912,21.4499,21.3828,21.4415,14500.0
2009-06-23 14:55:00,25.55,25.56,25.52,25.56,13800.0,21.4415,21.4499,21.4163,21.4499,13800.0
2009-06-23 15:00:00,25.55,25.56,25.52,25.54,12400.0,21.4415,21.4499,21.4163,21.4331,12400.0
2009-06-23 15:05:00,25.54,25.55,25.51,25.51,8100.0,21.4331,21.4415,21.408,21.408,8100.0
2009-06-23 15:10:00,25.51,25.56,25.51,25.56,17800.0,21.408,21.4499,21.408,21.4499,17800.0
2009-06-23 15:15:00,25.56,25.57,25.54,25.55,15200.0,21.4499,21.4583,21.4331,21.4415,15200.0
2009-06-23 15:20:00,25.54,25.54,25.52,25.53,13400.0,21.4331,21.4331,21.4163,21.4247,13400.0
2009-06-23 15:25:00,25.52,25.6,25.52,25.6,19100.0,21.4163,21.4835,21.4163,21.4835,19100.0
2009-06-23 15:30:00,25.59,25.59,25.52,25.55,22500.0,21.4751,21.4751,21.4163,21.4415,22500.0
2009-06-23 15:35:00,25.55,25.56,25.53,25.56,27500.0,21.4415,21.4499,21.4247,21.4499,27500.0
2009-06-23 15:40:00,25.56,25.57,25.54,25.55,16800.0,21.4499,21.4583,21.4331,21.4415,16800.0
2009-06-23 15:45:00,25.55,25.6,25.53,25.59,52900.0,21.4415,21.4835,21.4247,21.4751,52900.0
2009-06-23 15:50:00,25.59,25.6,25.56,25.58,31900.0,21.4751,21.4835,21.4499,21.4667,31900.0
2009-06-23 15:55:00,25.59,25.59,25.55,25.57,72900.0,21.4751,21.4751,21.4415,21.4583,72900.0
2009-06-24 09:30:00,25.65,25.72,25.59,25.67,20600.0,21.5254,21.5842,21.4751,21.5422,20600.0
2009-06-24 09:35:00,25.66,25.81,25.65,25.75,14200.0,21.5338,21.6597,21.5254,21.6094,14200.0
2009-06-24 09:40:00,25.75,25.9,25.74,25.85,18000.0,21.6094,21.7352,21.601,21.6933,18000.0
2009-06-24 09:45:00,25.86,25.86,25.81,25.82,7600.0,21.7017,21.7017,21.6597,21.6681,7600.0
2009-06-24 09:50:00,25.81,25.82,25.78,25.8,9400.0,21.6597,21.6681,21.6345,21.6513,9400.0
2009-06-24 09:55:00,25.8,25.86,25.8,25.84,8300.0,21.6513,21.7017,21.6513,21.6849,8300.0
2009-06-24 10:00:00,25.83,25.87,25.78,25.86,18600.0,21.6765,21.7101,21.6345,21.7017,18600.0
2009-06-24 10:05:00,25.86,25.94,25.83,25.92,14500.0,21.7017,21.7688,21.6765,21.752,14500.0
2009-06-24 10:10:00,25.92,25.95,25.87,25.87,22800.0,21.752,21.7772,21.7101,21.7101,22800.0
2009-06-24 10:15:00,25.88,25.88,25.86,25.87,8500.0,21.7185,21.7185,21.7017,21.7101,8500.0
2009-06-24 10:20:00,25.87,25.92,25.87,25.91,13800.0,21.7101,21.752,21.7101,21.7436,13800.0
2009-06-24 10:25:00,25.9,25.94,25.9,25.91,7500.0,21.7352,21.7688,21.7352,21.7436,7500.0
2009-06-24 10:30:00,25.92,25.96,25.88,25.91,13200.0,21.752,21.7856,21.7185,21.7436,13200.0
2009-06-24 10:35:00,25.92,25.93,25.86,25.91,17700.0,21.752,21.7604,21.7017,21.7436,17700.0
2009-06-24 10:40:00,25.91,25.92,25.87,25.92,8800.0,21.7436,21.752,21.7101,21.752,8800.0
2009-06-24 10:45:00,25.93,25.98,25.93,25.98,14900.0,21.7604,21.8024,21.7604,21.8024,14900.0
2009-06-24 10:50:00,25.98,26.0,25.97,25.98,12500.0,21.8024,21.8192,21.794,21.8024,12500.0
2009-06-24 10:55:00,25.99,26.0,25.98,25.98,5300.0,21.8108,21.8192,21.8024,21.8024,5300.0
2009-06-24 11:00:00,25.99,26.01,25.98,26.0,8300.0,21.8108,21.8276,21.8024,21.8192,8300.0
2009-06-24 11:05:00,25.99,26.0,25.95,25.99,16000.0,21.8108,21.8192,21.7772,21.8108,16000.0
2009-06-24 11:10:00,25.98,25.99,25.98,25.99,3700.0,21.8024,21.8108,21.8024,21.8108,3700.0
2009-06-24 11:15:00,25.99,25.99,25.98,25.98,3600.0,21.8108,21.8108,21.8024,21.8024,3600.0
2009-06-24 11:20:00,25.98,26.02,25.98,26.02,7100.0,21.8024,21.8359,21.8024,21.8359,7100.0
2009-06-24 11:25:00,26.02,26.04,26.01,26.03,7200.0,21.8359,21.8527,21.8276,21.8443,7200.0
2009-06-24 11:30:00,26.03,26.07,26.02,26.07,7000.0,21.8443,21.8779,21.8359,21.8779,7000.0
2009-06-24 11:35:00,26.07,26.08,26.02,26.02,5700.0,21.8779,21.8863,21.8359,21.8359,5700.0
2009-06-24 11:40:00,26.02,26.03,26.0,26.03,5900.0,21.8359,21.8443,21.8192,21.8443,5900.0
2009-06-24 11:45:00,26.04,26.04,26.03,26.04,2000.0,21.8527,21.8527,21.8443,21.8527,2000.0
2009-06-24 11:50:00,26.04,26.04,26.03,26.04,900.0,21.8527,21.8527,21.8443,21.8527,900.0
2009-06-24 11:55:00,26.04,26.11,26.04,26.11,13900.0,21.8527,21.9115,21.8527,21.9115,13900.0
2009-06-24 12:00:00,26.1,26.13,26.1,26.12,6600.0,21.9031,21.9283,21.9031,21.9199,6600.0
2009-06-24 12:05:00,26.13,26.13,26.05,26.08,19200.0,21.9283,21.9283,21.8611,21.8863,19200.0
2009-06-24 12:10:00,26.1,26.1,26.08,26.09,2900.0,21.9031,21.9031,21.8863,21.8947,2900.0
2009-06-24 12:15:00,26.09,26.09,26.05,26.05,2400.0,21.8947,21.8947,21.8611,21.8611,2400.0
2009-06-24 12:20:00,26.05,26.07,26.05,26.07,2400.0,21.8611,21.8779,21.8611,21.8779,2400.0
2009-06-24 12:25:00,26.07,26.07,26.06,26.07,2800.0,21.8779,21.8779,21.8695,21.8779,2800.0
2009-06-24 12:30:00,26.07,26.07,26.06,26.07,2600.0,21.8779,21.8779,21.8695,21.8779,2600.0
2009-06-24 12:35:00,26.07,26.07,26.01,26.04,13200.0,21.8779,21.8779,21.8276,21.8527,13200.0
2009-06-24 12:40:00,26.03,26.03,26.01,26.01,6000.0,21.8443,21.8443,21.8276,21.8276,6000.0
2009-06-24 12:45:00,26.02,26.06,26.02,26.06,2100.0,21.8359,21.8695,21.8359,21.8695,2100.0
2009-06-24 12:50:00,26.06,26.06,25.97,25.98,15900.0,21.8695,21.8695,21.794,21.8024,15900.0
2009-06-24 12:55:00,25.97,25.98,25.91,25.94,26200.0,21.794,21.8024,21.7436,21.7688,26200.0
2009-06-24 13:00:00,25.94,26.0,25.94,26.0,5200.0,21.7688,21.8192,21.7688,21.8192,5200.0
2009-06-24 13:05:00,26.0,26.03,26.0,26.02,3300.0,21.8192,21.8443,21.8192,21.8359,3300.0
2009-06-24 13:10:00,26.02,26.02,25.99,25.99,2300.0,21.8359,21.8359,21.8108,21.8108,2300.0
2009-06-24 13:15:00,26.0,26.0,25.99,25.99,800.0,21.8192,21.8192,21.8108,21.8108,800.0
2009-06-24 13:20:00,25.99,26.0,25.99,26.0,1700.0,21.8108,21.8192,21.8108,21.8192,1700.0
2009-06-24 13:25:00,26.0,26.0,25.99,25.99,1900.0,21.8192,21.8192,21.8108,21.8108,1900.0
2009-06-24 13:30:00,25.99,25.99,25.98,25.99,1900.0,21.8108,21.8108,21.8024,21.8108,1900.0
2009-06-24 13:35:00,25.98,25.99,25.96,25.98,6400.0,21.8024,21.8108,21.7856,21.8024,6400.0
2009-06-24 13:40:00,25.99,25.99,25.98,25.99,500.0,21.8108,21.8108,21.8024,21.8108,500.0
2009-06-24 13:45:00,25.99,25.99,25.96,25.97,2900.0,21.8108,21.8108,21.7856,21.794,2900.0
2009-06-24 13:50:00,25.97,25.97,25.96,25.97,2500.0,21.794,21.794,21.7856,21.794,2500.0
2009-06-24 13:55:00,25.97,25.98,25.96,25.97,1900.0,21.794,21.8024,21.7856,21.794,1900.0
2009-06-24 14:00:00,25.98,26.0,25.97,25.98,4000.0,21.8024,21.8192,21.794,21.8024,4000.0
2009-06-24 14:05:00,25.98,26.03,25.98,26.01,4600.0,21.8024,21.8443,21.8024,21.8276,4600.0
2009-06-24 14:10:00,26.01,26.01,25.97,25.97,1400.0,21.8276,21.8276,21.794,21.794,1400.0
2009-06-24 14:15:00,25.98,26.03,25.92,25.96,16700.0,21.8024,21.8443,21.752,21.7856,16700.0
2009-06-24 14:20:00,25.95,26.06,25.9,25.99,15300.0,21.7772,21.8695,21.7352,21.8108,15300.0
2009-06-24 14:25:00,25.97,26.01,25.83,25.87,41800.0,21.794,21.8276,21.6765,21.7101,41800.0
2009-06-24 14:30:00,25.87,25.9,25.8,25.85,10400.0,21.7101,21.7352,21.6513,21.6933,10400.0
2009-06-24 14:35:00,25.85,25.87,25.74,25.75,15700.0,21.6933,21.7101,21.601,21.6094,15700.0
2009-06-24 14:40:00,25.75,25.85,25.75,25.83,11200.0,21.6094,21.6933,21.6094,21.6765,11200.0
2009-06-24 14:45:00,25.84,25.87,25.8,25.8,13200.0,21.6849,21.7101,21.6513,21.6513,13200.0
2009-06-24 14:50:00,25.81,25.86,25.8,25.81,16300.0,21.6597,21.7017,21.6513,21.6597,16300.0
2009-06-24 14:55:00,25.81,25.83,25.74,25.76,8500.0,21.6597,21.6765,21.601,21.6178,8500.0
2009-06-24 15:00:00,25.76,25.82,25.76,25.77,20300.0,21.6178,21.6681,21.6178,21.6261,20300.0
2009-06-24 15:05:00,25.77,25.77,25.63,25.65,35300.0,21.6261,21.6261,21.5087,21.5254,35300.0
2009-06-24 15:10:00,25.64,25.66,25.62,25.66,22900.0,21.5171,21.5338,21.5003,21.5338,22900.0
2009-06-24 15:15:00,25.67,25.67,25.58,25.61,34000.0,21.5422,21.5422,21.4667,21.4919,34000.0
2009-06-24 15:20:00,25.61,25.7,25.6,25.67,29000.0,21.4919,21.5674,21.4835,21.5422,29000.0
2009-06-24 15:25:00,25.67,25.75,25.65,25.68,15300.0,21.5422,21.6094,21.5254,21.5506,15300.0
2009-06-24 15:30:00,25.69,25.74,25.68,25.73,16500.0,21.559,21.601,21.5506,21.5926,16500.0
2009-06-24 15:35:00,25.74,25.74,25.69,25.71,16900.0,21.601,21.601,21.559,21.5758,16900.0
2009-06-24 15:40:00,25.72,25.72,25.63,25.69,22800.0,21.5842,21.5842,21.5087,21.559,22800.0
2009-06-24 15:45:00,25.68,25.76,25.68,25.74,23000.0,21.5506,21.6178,21.5506,21.601,23000.0
2009-06-24 15:50:00,25.74,25.75,25.67,25.71,24900.0,21.601,21.6094,21.5422,21.5758,24900.0
2009-06-24 15:55:00,25.71,25.78,25.7,25.77,62600.0,21.5758,21.6345,21.5674,21.6261,62600.0
2009-06-25 09:30:00,25.71,25.78,25.6,25.6,13200.0,21.5758,21.6345,21.4835,21.4835,13200.0
2009-06-25 09:35:00,25.6,25.61,25.48,25.57,20900.0,21.4835,21.4919,21.3828,21.4583,20900.0
2009-06-25 09:40:00,25.6,25.71,25.6,25.68,16600.0,21.4835,21.5758,21.4835,21.5506,16600.0
2009-06-25 09:45:00,25.68,25.69,25.64,25.65,5700.0,21.5506,21.559,21.5171,21.5254,5700.0
2009-06-25 09:50:00,25.65,25.72,25.65,25.69,23800.0,21.5254,21.5842,21.5254,21.559,23800.0
2009-06-25 09:55:00,25.7,25.75,25.68,25.68,20800.0,21.5674,21.6094,21.5506,21.5506,20800.0
2009-06-25 10:00:00,25.69,25.82,25.69,25.75,13700.0,21.559,21.6681,21.559,21.6094,13700.0
2009-06-25 10:05:00,25.75,25.77,25.7,25.77,26200.0,21.6094,21.6261,21.5674,21.6261,26200.0
2009-06-25 10:10:00,25.78,25.86,25.76,25.76,13500.0,21.6345,21.7017,21.6178,21.6178,13500.0
2009-06-25 10:15:00,25.77,25.8,25.74,25.78,20800.0,21.6261,21.6513,21.601,21.6345,20800.0
2009-06-25 10:20:00,25.79,25.83,25.78,25.83,10100.0,21.6429,21.6765,21.6345,21.6765,10100.0
2009-06-25 10:25:00,25.83,25.86,25.79,25.84,18700.0,21.6765,21.7017,21.6429,21.6849,18700.0
2009-06-25 10:30:00,25.83,25.87,25.8,25.84,16700.0,21.6765,21.7101,21.6513,21.6849,16700.0
2009-06-25 10:35:00,25.84,25.9,25.84,25.88,2400.0,21.6849,21.7352,21.6849,21.7185,2400.0
2009-06-25 10:40:00,25.89,25.89,25.85,25.85,12200.0,21.7269,21.7269,21.6933,21.6933,12200.0
2009-06-25 10:45:00,25.87,25.94,25.87,25.91,18900.0,21.7101,21.7688,21.7101,21.7436,18900.0
2009-06-25 10:50:00,25.9,25.91,25.88,25.9,13400.0,21.7352,21.7436,21.7185,21.7352,13400.0
2009-06-25 10:55:00,25.9,25.96,25.9,25.95,9200.0,21.7352,21.7856,21.7352,21.7772,9200.0
2009-06-25 11:00:00,25.94,25.98,25.92,25.97,13100.0,21.7688,21.8024,21.752,21.794,13100.0
2009-06-25 11:05:00,25.97,25.98,25.95,25.96,3200.0,21.794,21.8024,21.7772,21.7856,3200.0
2009-06-25 11:10:00,25.95,25.96,25.93,25.94,13400.0,21.7772,21.7856,21.7604,21.7688,13400.0
2009-06-25 11:15:00,25.95,25.96,25.93,25.95,3100.0,21.7772,21.7856,21.7604,21.7772,3100.0
2009-06-25 11:20:00,25.95,25.98,25.95,25.97,6300.0,21.7772,21.8024,21.7772,21.794,6300.0
2009-06-25 11:25:00,25.98,26.0,25.97,25.99,10900.0,21.8024,21.8192,21.794,21.8108,10900.0
2009-06-25 11:30:00,26.0,26.02,25.98,26.01,7700.0,21.8192,21.8359,21.8024,21.8276,7700.0
2009-06-25 11:35:00,26.01,26.02,25.97,25.97,10000.0,21.8276,21.8359,21.794,21.794,10000.0
2009-06-25 11:40:00,25.98,26.03,25.98,26.02,12500.0,21.8024,21.8443,21.8024,21.8359,12500.0
2009-06-25 11:45:00,26.01,26.03,26.0,26.01,6800.0,21.8276,21.8443,21.8192,21.8276,6800.0
2009-06-25 11:50:00,26.01,26.02,26.0,26.02,6400.0,21.8276,21.8359,21.8192,21.8359,6400.0
2009-06-25 11:55:00,26.02,26.08,26.01,26.08,8800.0,21.8359,21.8863,21.8276,21.8863,8800.0
2009-06-25 12:00:00,26.09,26.11,26.08,26.1,7300.0,21.8947,21.9115,21.8863,21.9031,7300.0
2009-06-25 12:05:00,26.1,26.13,26.08,26.08,9300.0,21.9031,21.9283,21.8863,21.8863,9300.0
2009-06-25 12:10:00,26.08,26.1,26.07,26.09,8200.0,21.8863,21.9031,21.8779,21.8947,8200.0
2009-06-25 12:15:00,26.09,26.11,26.07,26.08,6100.0,21.8947,21.9115,21.8779,21.8863,6100.0
2009-06-25 12:20:00,26.07,26.12,26.07,26.12,10800.0,21.8779,21.9199,21.8779,21.9199,10800.0
2009-06-25 12:25:00,26.11,26.11,26.07,26.1,9000.0,21.9115,21.9115,21.8779,21.9031,9000.0
2009-06-25 12:30:00,26.1,26.12,26.09,26.1,8300.0,21.9031,21.9199,21.8947,21.9031,8300.0
2009-06-25 12:35:00,26.09,26.09,26.05,26.06,9200.0,21.8947,21.8947,21.8611,21.8695,9200.0
2009-06-25 12:40:00,26.07,26.07,26.05,26.05,5700.0,21.8779,21.8779,21.8611,21.8611,5700.0
2009-06-25 12:45:00,26.05,26.07,26.05,26.06,4200.0,21.8611,21.8779,21.8611,21.8695,4200.0
2009-06-25 12:50:00,26.07,26.07,26.04,26.04,7600.0,21.8779,21.8779,21.8527,21.8527,7600.0
2009-06-25 12:55:00,26.04,26.05,26.03,26.03,5700.0,21.8527,21.8611,21.8443,21.8443,5700.0
2009-06-25 13:00:00,26.04,26.06,26.02,26.05,10800.0,21.8527,21.8695,21.8359,21.8611,10800.0
2009-06-25 13:05:00,26.06,26.09,26.06,26.09,15600.0,21.8695,21.8947,21.8695,21.8947,15600.0
2009-06-25 13:10:00,26.09,26.09,26.08,26.08,7400.0,21.8947,21.8947,21.8863,21.8863,7400.0
2009-06-25 13:15:00,26.09,26.11,26.08,26.1,28400.0,21.8947,21.9115,21.8863,21.9031,28400.0
2009-06-25 13:20:00,26.1,26.13,26.1,26.12,8300.0,21.9031,21.9283,21.9031,21.9199,8300.0
2009-06-25 13:25:00,26.11,26.12,26.1,26.1,3200.0,21.9115,21.9199,21.9031,21.9031,3200.0
2009-06-25 13:30:00,26.11,26.13,26.11,26.13,8800.0,21.9115,21.9283,21.9115,21.9283,8800.0
2009-06-25 13:35:00,26.13,26.14,26.12,26.13,5800.0,21.9283,21.9367,21.9199,21.9283,5800.0
2009-06-25 13:40:00,26.14,26.14,26.1,26.11,4400.0,21.9367,21.9367,21.9031,21.9115,4400.0
2009-06-25 13:45:00,26.11,26.13,26.11,26.11,14600.0,21.9115,21.9283,21.9115,21.9115,14600.0
2009-06-25 13:50:00,26.1,26.13,26.1,26.12,9500.0,21.9031,21.9283,21.9031,21.9199,9500.0
2009-06-25 13:55:00,26.12,26.13,26.12,26.13,2700.0,21.9199,21.9283,21.9199,21.9283,2700.0
2009-06-25 14:00:00,26.13,26.14,26.07,26.07,12600.0,21.9283,21.9367,21.8779,21.8779,12600.0
2009-06-25 14:05:00,26.08,26.08,26.05,26.06,5900.0,21.8863,21.8863,21.8611,21.8695,5900.0
2009-06-25 14:10:00,26.05,26.06,26.04,26.06,6300.0,21.8611,21.8695,21.8527,21.8695,6300.0
2009-06-25 14:15:00,26.05,26.05,26.0,26.02,6300.0,21.8611,21.8611,21.8192,21.8359,6300.0
2009-06-25 14:20:00,26.02,26.03,26.0,26.03,3200.0,21.8359,21.8443,21.8192,21.8443,3200.0
2009-06-25 14:25:00,26.03,26.05,26.03,26.05,10500.0,21.8443,21.8611,21.8443,21.8611,10500.0
2009-06-25 14:30:00,26.05,26.07,26.01,26.03,9500.0,21.8611,21.8779,21.8276,21.8443,9500.0
2009-06-25 14:35:00,26.04,26.06,26.02,26.04,24000.0,21.8527,21.8695,21.8359,21.8527,24000.0
2009-06-25 14:40:00,26.04,26.07,26.03,26.06,13400.0,21.8527,21.8779,21.8443,21.8695,13400.0
2009-06-25 14:45:00,26.07,26.12,26.06,26.1,11500.0,21.8779,21.9199,21.8695,21.9031,11500.0
2009-06-25 14:50:00,26.1,26.1,26.07,26.09,8200.0,21.9031,21.9031,21.8779,21.8947,8200.0
2009-06-25 14:55:00,26.09,26.14,26.08,26.11,12000.0,21.8947,21.9367,21.8863,21.9115,12000.0
2009-06-25 15:00:00,26.11,26.12,26.09,26.1,12200.0,21.9115,21.9199,21.8947,21.9031,12200.0
2009-06-25 15:05:00,26.11,26.19,26.1,26.19,18200.0,21.9115,21.9786,21.9031,21.9786,18200.0
2009-06-25 15:10:00,26.19,26.22,26.18,26.18,20500.0,21.9786,22.0038,21.9702,21.9702,20500.0
2009-06-25 15:15:00,26.18,26.19,26.12,26.15,21500.0,21.9702,21.9786,21.9199,21.945,21500.0
2009-06-25 15:20:00,26.16,26.18,26.14,26.16,17900.0,21.9534,21.9702,21.9367,21.9534,17900.0
2009-06-25 15:25:00,26.17,26.22,26.17,26.2,14400.0,21.9618,22.0038,21.9618,21.987,14400.0
2009-06-25 15:30:00,26.2,26.2,26.12,26.12,18100.0,21.987,21.987,21.9199,21.9199,18100.0
2009-06-25 15:35:00,26.12,26.14,26.05,26.09,40500.0,21.9199,21.9367,21.8611,21.8947,40500.0
2009-06-25 15:40:00,26.1,26.11,26.08,26.1,27200.0,21.9031,21.9115,21.8863,21.9031,27200.0
2009-06-25 15:45:00,26.11,26.2,26.1,26.2,45400.0,21.9115,21.987,21.9031,21.987,45400.0
2009-06-25 15:50:00,26.19,26.23,26.19,26.23,35900.0,21.9786,22.0122,21.9786,22.0122,35900.0
2009-06-25 15:55:00,26.23,26.27,26.22,26.25,78600.0,22.0122,22.0457,22.0038,22.029,78600.0
2009-06-26 09:30:00,26.14,26.14,26.0,26.06,21000.0,21.9367,21.9367,21.8192,21.8695,21000.0
2009-06-26 09:35:00,26.07,26.08,25.99,25.99,6300.0,21.8779,21.8863,21.8108,21.8108,6300.0
2009-06-26 09:40:00,25.95,26.06,25.95,26.05,2800.0,21.7772,21.8695,21.7772,21.8611,2800.0
2009-06-26 09:45:00,26.07,26.07,26.0,26.0,5700.0,21.8779,21.8779,21.8192,21.8192,5700.0
2009-06-26 09:50:00,25.99,26.04,25.97,26.04,6800.0,21.8108,21.8527,21.794,21.8527,6800.0
2009-06-26 09:55:00,26.02,26.06,25.89,25.92,12900.0,21.8359,21.8695,21.7269,21.752,12900.0
2009-06-26 10:00:00,25.9,25.97,25.9,25.92,9300.0,21.7352,21.794,21.7352,21.752,9300.0
2009-06-26 10:05:00,25.93,25.96,25.89,25.94,14000.0,21.7604,21.7856,21.7269,21.7688,14000.0
2009-06-26 10:10:00,25.94,25.98,25.89,25.91,8200.0,21.7688,21.8024,21.7269,21.7436,8200.0
2009-06-26 10:15:00,25.91,25.92,25.88,25.88,8100.0,21.7436,21.752,21.7185,21.7185,8100.0
2009-06-26 10:20:00,25.88,26.0,25.88,26.0,9500.0,21.7185,21.8192,21.7185,21.8192,9500.0
2009-06-26 10:25:00,25.99,26.02,25.95,26.0,18300.0,21.8108,21.8359,21.7772,21.8192,18300.0
2009-06-26 10:30:00,26.01,26.03,26.0,26.0,7400.0,21.8276,21.8443,21.8192,21.8192,7400.0
2009-06-26 10:35:00,26.0,26.03,25.97,25.98,9600.0,21.8192,21.8443,21.794,21.8024,9600.0
2009-06-26 10:40:00,25.99,26.01,25.98,26.0,10300.0,21.8108,21.8276,21.8024,21.8192,10300.0
2009-06-26 10:45:00,25.99,26.01,25.98,26.01,11700.0,21.8108,21.8276,21.8024,21.8276,11700.0
2009-06-26 10:50:00,26.02,26.03,25.97,25.98,6600.0,21.8359,21.8443,21.794,21.8024,6600.0
2009-06-26 10:55:00,25.98,26.05,25.98,26.03,4500.0,21.8024,21.8611,21.8024,21.8443,4500.0
2009-06-26 11:00:00,26.02,26.02,25.98,25.98,7700.0,21.8359,21.8359,21.8024,21.8024,7700.0
2009-06-26 11:05:00,25.99,26.06,25.99,26.05,6600.0,21.8108,21.8695,21.8108,21.8611,6600.0
2009-06-26 11:10:00,26.04,26.05,26.02,26.04,8300.0,21.8527,21.8611,21.8359,21.8527,8300.0
2009-06-26 11:15:00,26.03,26.03,26.0,26.01,4200.0,21.8443,21.8443,21.8192,21.8276,4200.0
2009-06-26 11:20:00,26.02,26.03,25.97,25.98,7100.0,21.8359,21.8443,21.794,21.8024,7100.0
2009-06-26 11:25:00,25.97,25.99,25.97,25.98,4500.0,21.794,21.8108,21.794,21.8024,4500.0
2009-06-26 11:30:00,25.99,26.04,25.99,26.04,8600.0,21.8108,21.8527,21.8108,21.8527,8600.0
2009-06-26 11:35:00,26.03,26.04,26.01,26.01,6500.0,21.8443,21.8527,21.8276,21.8276,6500.0
2009-06-26 11:40:00,26.01,26.02,25.99,25.99,4200.0,21.8276,21.8359,21.8108,21.8108,4200.0
2009-06-26 11:45:00,25.99,26.01,25.99,26.0,4600.0,21.8108,21.8276,21.8108,21.8192,4600.0
2009-06-26 11:50:00,26.0,26.05,26.0,26.03,5000.0,21.8192,21.8611,21.8192,21.8443,5000.0
2009-06-26 11:55:00,26.02,26.03,25.99,26.0,7600.0,21.8359,21.8443,21.8108,21.8192,7600.0
2009-06-26 12:00:00,26.01,26.03,26.0,26.02,3900.0,21.8276,21.8443,21.8192,21.8359,3900.0
2009-06-26 12:05:00,26.02,26.02,26.0,26.0,3600.0,21.8359,21.8359,21.8192,21.8192,3600.0
2009-06-26 12:10:00,26.0,26.03,26.0,26.02,4200.0,21.8192,21.8443,21.8192,21.8359,4200.0
2009-06-26 12:15:00,26.02,26.02,26.0,26.0,2500.0,21.8359,21.8359,21.8192,21.8192,2500.0
2009-06-26 12:20:00,26.0,26.01,26.0,26.01,1600.0,21.8192,21.8276,21.8192,21.8276,1600.0
2009-06-26 12:25:00,26.01,26.01,26.0,26.01,1700.0,21.8276,21.8276,21.8192,21.8276,1700.0
2009-06-26 12:30:00,26.01,26.02,26.0,26.02,7700.0,21.8276,21.8359,21.8192,21.8359,7700.0
2009-06-26 12:35:00,26.02,26.04,26.02,26.04,2000.0,21.8359,21.8527,21.8359,21.8527,2000.0
2009-06-26 12:40:00,26.04,26.05,26.04,26.04,1500.0,21.8527,21.8611,21.8527,21.8527,1500.0
2009-06-26 12:45:00,26.04,26.11,26.04,26.11,8900.0,21.8527,21.9115,21.8527,21.9115,8900.0
2009-06-26 12:50:00,26.1,26.1,26.09,26.09,3500.0,21.9031,21.9031,21.8947,21.8947,3500.0
2009-06-26 12:55:00,26.1,26.1,26.08,26.08,2700.0,21.9031,21.9031,21.8863,21.8863,2700.0
2009-06-26 13:00:00,26.08,26.09,26.04,26.04,3500.0,21.8863,21.8947,21.8527,21.8527,3500.0
2009-06-26 13:05:00,26.04,26.05,26.04,26.04,3700.0,21.8527,21.8611,21.8527,21.8527,3700.0
2009-06-26 13:10:00,26.04,26.04,26.01,26.01,3700.0,21.8527,21.8527,21.8276,21.8276,3700.0
2009-06-26 13:15:00,26.01,26.02,26.0,26.0,2700.0,21.8276,21.8359,21.8192,21.8192,2700.0
2009-06-26 13:20:00,26.0,26.01,25.99,26.01,3900.0,21.8192,21.8276,21.8108,21.8276,3900.0
2009-06-26 13:25:00,26.01,26.04,26.0,26.03,5600.0,21.8276,21.8527,21.8192,21.8443,5600.0
2009-06-26 13:30:00,26.03,26.03,25.99,26.01,12300.0,21.8443,21.8443,21.8108,21.8276,12300.0
2009-06-26 13:35:00,26.01,26.02,26.0,26.0,4700.0,21.8276,21.8359,21.8192,21.8192,4700.0
2009-06-26 13:40:00,26.0,26.03,25.99,26.02,20400.0,21.8192,21.8443,21.8108,21.8359,20400.0
2009-06-26 13:45:00,26.02,26.02,26.0,26.01,2000.0,21.8359,21.8359,21.8192,21.8276,2000.0
2009-06-26 13:50:00,26.0,26.01,26.0,26.0,2300.0,21.8192,21.8276,21.8192,21.8192,2300.0
2009-06-26 13:55:00,26.01,26.01,25.98,26.0,24400.0,21.8276,21.8276,21.8024,21.8192,24400.0
2009-06-26 14:00:00,26.0,26.0,25.96,25.96,3700.0,21.8192,21.8192,21.7856,21.7856,3700.0
2009-06-26 14:05:00,25.96,25.96,25.95,25.95,1000.0,21.7856,21.7856,21.7772,21.7772,1000.0
2009-06-26 14:10:00,25.95,25.96,25.93,25.94,6000.0,21.7772,21.7856,21.7604,21.7688,6000.0
2009-06-26 14:15:00,25.94,25.95,25.94,25.95,5200.0,21.7688,21.7772,21.7688,21.7772,5200.0
2009-06-26 14:20:00,25.94,25.95,25.93,25.93,4900.0,21.7688,21.7772,21.7604,21.7604,4900.0
2009-06-26 14:25:00,25.94,25.94,25.92,25.92,3700.0,21.7688,21.7688,21.752,21.752,3700.0
2009-06-26 14:30:00,25.92,25.92,25.89,25.89,15500.0,21.752,21.752,21.7269,21.7269,15500.0
2009-06-26 14:35:00,25.89,25.89,25.88,25.88,27600.0,21.7269,21.7269,21.7185,21.7185,27600.0
2009-06-26 14:40:00,25.88,25.9,25.87,25.89,11000.0,21.7185,21.7352,21.7101,21.7269,11000.0
2009-06-26 14:45:00,25.89,25.9,25.87,25.87,7100.0,21.7269,21.7352,21.7101,21.7101,7100.0
2009-06-26 14:50:00,25.87,25.9,25.87,25.9,9200.0,21.7101,21.7352,21.7101,21.7352,9200.0
2009-06-26 14:55:00,25.89,25.93,25.88,25.93,36300.0,21.7269,21.7604,21.7185,21.7604,36300.0
2009-06-26 15:00:00,25.93,25.94,25.92,25.94,14300.0,21.7604,21.7688,21.752,21.7688,14300.0
2009-06-26 15:05:00,25.94,25.94,25.92,25.93,9400.0,21.7688,21.7688,21.752,21.7604,9400.0
2009-06-26 15:10:00,25.92,25.97,25.91,25.97,61100.0,21.752,21.794,21.7436,21.794,61100.0
2009-06-26 15:15:00,25.96,25.99,25.96,25.99,33300.0,21.7856,21.8108,21.7856,21.8108,33300.0
2009-06-26 15:20:00,25.99,26.01,25.99,26.01,8200.0,21.8108,21.8276,21.8108,21.8276,8200.0
2009-06-26 15:25:00,26.01,26.03,26.0,26.02,39000.0,21.8276,21.8443,21.8192,21.8359,39000.0
2009-06-26 15:30:00,26.03,26.05,26.02,26.02,24400.0,21.8443,21.8611,21.8359,21.8359,24400.0
2009-06-26 15:35:00,26.02,26.06,26.02,26.06,31800.0,21.8359,21.8695,21.8359,21.8695,31800.0
2009-06-26 15:40:00,26.06,26.1,26.01,26.1,89000.0,21.8695,21.9031,21.8276,21.9031,89000.0
2009-06-26 15:45:00,26.11,26.13,26.06,26.12,33000.0,21.9115,21.9283,21.8695,21.9199,33000.0
2009-06-26 15:50:00,26.12,26.19,26.11,26.13,93000.0,21.9199,21.9786,21.9115,21.9283,93000.0
2009-06-26 15:55:00,26.12,26.17,26.07,26.07,113300.0,21.9199,21.9618,21.8779,21.8779,113300.0
2009-06-29 09:30:00,26.32,26.32,26.08,26.15,16400.0,22.0877,22.0877,21.8863,21.945,16400.0
2009-06-29 09:35:00,26.14,26.23,26.13,26.2,8400.0,21.9367,22.0122,21.9283,21.987,8400.0
2009-06-29 09:40:00,26.18,26.23,26.15,26.19,8800.0,21.9702,22.0122,21.945,21.9786,8800.0
2009-06-29 09:45:00,26.17,26.17,26.03,26.08,7500.0,21.9618,21.9618,21.8443,21.8863,7500.0
2009-06-29 09:50:00,26.09,26.09,26.01,26.01,3800.0,21.8947,21.8947,21.8276,21.8276,3800.0
2009-06-29 09:55:00,26.01,26.04,25.99,26.02,7000.0,21.8276,21.8527,21.8108,21.8359,7000.0
2009-06-29 10:00:00,26.01,26.04,25.99,26.0,7300.0,21.8276,21.8527,21.8108,21.8192,7300.0
2009-06-29 10:05:00,25.99,26.05,25.95,26.05,8200.0,21.8108,21.8611,21.7772,21.8611,8200.0
2009-06-29 10:10:00,26.04,26.1,26.03,26.07,10600.0,21.8527,21.9031,21.8443,21.8779,10600.0
2009-06-29 10:15:00,26.07,26.09,26.05,26.06,8400.0,21.8779,21.8947,21.8611,21.8695,8400.0
2009-06-29 10:20:00,26.05,26.08,26.03,26.08,10000.0,21.8611,21.8863,21.8443,21.8863,10000.0
2009-06-29 10:25:00,26.08,26.15,26.07,26.12,10900.0,21.8863,21.945,21.8779,21.9199,10900.0
2009-06-29 10:30:00,26.13,26.16,26.11,26.14,11100.0,21.9283,21.9534,21.9115,21.9367,11100.0
2009-06-29 10:35:00,26.13,26.17,26.12,26.14,17900.0,21.9283,21.9618,21.9199,21.9367,17900.0
2009-06-29 10:40:00,26.14,26.17,26.12,26.17,9500.0,21.9367,21.9618,21.9199,21.9618,9500.0
2009-06-29 10:45:00,26.17,26.26,26.17,26.25,13000.0,21.9618,22.0374,21.9618,22.029,13000.0
2009-06-29 10:50:00,26.24,26.26,26.23,26.24,4500.0,22.0206,22.0374,22.0122,22.0206,4500.0
2009-06-29 10:55:00,26.24,26.26,26.22,26.23,3300.0,22.0206,22.0374,22.0038,22.0122,3300.0
2009-06-29 11:00:00,26.22,26.26,26.22,26.24,2300.0,22.0038,22.0374,22.0038,22.0206,2300.0
2009-06-29 11:05:00,26.25,26.26,26.25,26.25,700.0,22.029,22.0374,22.029,22.029,700.0
2009-06-29 11:10:00,26.24,26.29,26.24,26.28,5600.0,22.0206,22.0625,22.0206,22.0541,5600.0
2009-06-29 11:15:00,26.29,26.29,26.24,26.25,2700.0,22.0625,22.0625,22.0206,22.029,2700.0
2009-06-29 11:20:00,26.26,26.28,26.26,26.28,800.0,22.0374,22.0541,22.0374,22.0541,800.0
2009-06-29 11:25:00,26.28,26.32,26.28,26.3,5700.0,22.0541,22.0877,22.0541,22.0709,5700.0
2009-06-29 11:30:00,26.29,26.32,26.29,26.31,2600.0,22.0625,22.0877,22.0625,22.0793,2600.0
2009-06-29 11:35:00,26.31,26.31,26.28,26.28,4200.0,22.0793,22.0793,22.0541,22.0541,4200.0
2009-06-29 11:40:00,26.28,26.29,26.27,26.27,2300.0,22.0541,22.0625,22.0457,22.0457,2300.0
2009-06-29 11:45:00,26.27,26.31,26.27,26.31,5800.0,22.0457,22.0793,22.0457,22.0793,5800.0
2009-06-29 11:50:00,26.32,26.34,26.32,26.34,5100.0,22.0877,22.1045,22.0877,22.1045,5100.0
2009-06-29 11:55:00,26.34,26.34,26.32,26.33,2500.0,22.1045,22.1045,22.0877,22.0961,2500.0
2009-06-29 12:00:00,26.34,26.35,26.31,26.32,7800.0,22.1045,22.1129,22.0793,22.0877,7800.0
2009-06-29 12:05:00,26.33,26.35,26.32,26.35,3700.0,22.0961,22.1129,22.0877,22.1129,3700.0
2009-06-29 12:10:00,26.35,26.35,26.34,26.34,800.0,22.1129,22.1129,22.1045,22.1045,800.0
2009-06-29 12:15:00,26.34,26.35,26.34,26.35,3800.0,22.1045,22.1129,22.1045,22.1129,3800.0
2009-06-29 12:20:00,26.35,26.35,26.32,26.35,10200.0,22.1129,22.1129,22.0877,22.1129,10200.0
2009-06-29 12:25:00,26.34,26.37,26.34,26.36,4300.0,22.1045,22.1297,22.1045,22.1213,4300.0
2009-06-29 12:30:00,26.36,26.39,26.35,26.39,6200.0,22.1213,22.1464,22.1129,22.1464,6200.0
2009-06-29 12:35:00,26.39,26.42,26.37,26.38,12600.0,22.1464,22.1716,22.1297,22.1381,12600.0
2009-06-29 12:40:00,26.38,26.38,26.37,26.38,700.0,22.1381,22.1381,22.1297,22.1381,700.0
2009-06-29 12:45:00,26.37,26.38,26.37,26.37,600.0,22.1297,22.1381,22.1297,22.1297,600.0
2009-06-29 12:50:00,26.38,26.38,26.37,26.37,2000.0,22.1381,22.1381,22.1297,22.1297,2000.0
2009-06-29 12:55:00,26.37,26.38,26.37,26.37,3300.0,22.1297,22.1381,22.1297,22.1297,3300.0
2009-06-29 13:00:00,26.36,26.38,26.36,26.37,19600.0,22.1213,22.1381,22.1213,22.1297,19600.0
2009-06-29 13:05:00,26.37,26.37,26.35,26.35,5000.0,22.1297,22.1297,22.1129,22.1129,5000.0
2009-06-29 13:10:00,26.36,26.36,26.35,26.36,1100.0,22.1213,22.1213,22.1129,22.1213,1100.0
2009-06-29 13:15:00,26.35,26.36,26.34,26.34,4000.0,22.1129,22.1213,22.1045,22.1045,4000.0
2009-06-29 13:20:00,26.34,26.37,26.34,26.37,7200.0,22.1045,22.1297,22.1045,22.1297,7200.0
2009-06-29 13:25:00,26.37,26.37,26.34,26.35,3600.0,22.1297,22.1297,22.1045,22.1129,3600.0
2009-06-29 13:30:00,26.35,26.35,26.34,26.34,2000.0,22.1129,22.1129,22.1045,22.1045,2000.0
2009-06-29 13:35:00,26.35,26.36,26.34,26.36,3100.0,22.1129,22.1213,22.1045,22.1213,3100.0
2009-06-29 13:40:00,26.35,26.35,26.34,26.35,1900.0,22.1129,22.1129,22.1045,22.1129,1900.0
2009-06-29 13:45:00,26.36,26.36,26.32,26.32,9000.0,22.1213,22.1213,22.0877,22.0877,9000.0
2009-06-29 13:50:00,26.32,26.32,26.3,26.3,3300.0,22.0877,22.0877,22.0709,22.0709,3300.0
2009-06-29 13:55:00,26.29,26.3,26.29,26.3,2400.0,22.0625,22.0709,22.0625,22.0709,2400.0
2009-06-29 14:00:00,26.29,26.3,26.24,26.25,13100.0,22.0625,22.0709,22.0206,22.029,13100.0
2009-06-29 14:05:00,26.25,26.26,26.23,26.24,2500.0,22.029,22.0374,22.0122,22.0206,2500.0
2009-06-29 14:10:00,26.23,26.25,26.23,26.25,2400.0,22.0122,22.029,22.0122,22.029,2400.0
2009-06-29 14:15:00,26.26,26.27,26.25,26.26,4500.0,22.0374,22.0457,22.029,22.0374,4500.0
2009-06-29 14:20:00,26.26,26.27,26.23,26.23,4800.0,22.0374,22.0457,22.0122,22.0122,4800.0
2009-06-29 14:25:00,26.23,26.25,26.23,26.24,2700.0,22.0122,22.029,22.0122,22.0206,2700.0
2009-06-29 14:30:00,26.24,26.28,26.24,26.27,5100.0,22.0206,22.0541,22.0206,22.0457,5100.0
2009-06-29 14:35:00,26.27,26.28,26.25,26.25,8800.0,22.0457,22.0541,22.029,22.029,8800.0
2009-06-29 14:40:00,26.24,26.27,26.22,26.27,8500.0,22.0206,22.0457,22.0038,22.0457,8500.0
2009-06-29 14:45:00,26.27,26.27,26.26,26.27,4300.0,22.0457,22.0457,22.0374,22.0457,4300.0
2009-06-29 14:50:00,26.27,26.29,26.26,26.28,5700.0,22.0457,22.0625,22.0374,22.0541,5700.0
2009-06-29 14:55:00,26.29,26.31,26.28,26.3,5000.0,22.0625,22.0793,22.0541,22.0709,5000.0
2009-06-29 15:00:00,26.3,26.31,26.3,26.3,1900.0,22.0709,22.0793,22.0709,22.0709,1900.0
2009-06-29 15:05:00,26.3,26.31,26.27,26.28,8500.0,22.0709,22.0793,22.0457,22.0541,8500.0
2009-06-29 15:10:00,26.28,26.31,26.28,26.31,11900.0,22.0541,22.0793,22.0541,22.0793,11900.0
2009-06-29 15:15:00,26.3,26.34,26.3,26.31,10000.0,22.0709,22.1045,22.0709,22.0793,10000.0
2009-06-29 15:20:00,26.31,26.34,26.29,26.31,15300.0,22.0793,22.1045,22.0625,22.0793,15300.0
2009-06-29 15:25:00,26.31,26.31,26.29,26.3,9000.0,22.0793,22.0793,22.0625,22.0709,9000.0
2009-06-29 15:30:00,26.29,26.3,26.26,26.27,10200.0,22.0625,22.0709,22.0374,22.0457,10200.0
2009-06-29 15:35:00,26.27,26.28,26.22,26.22,14400.0,22.0457,22.0541,22.0038,22.0038,14400.0
2009-06-29 15:40:00,26.23,26.3,26.23,26.29,39200.0,22.0122,22.0709,22.0122,22.0625,39200.0
2009-06-29 15:45:00,26.3,26.3,26.24,26.24,31100.0,22.0709,22.0709,22.0206,22.0206,31100.0
2009-06-29 15:50:00,26.24,26.28,26.2,26.28,38300.0,22.0206,22.0541,21.987,22.0541,38300.0
2009-06-29 15:55:00,26.28,26.33,26.28,26.29,37100.0,22.0541,22.0961,22.0541,22.0625,37100.0
2009-06-30 09:30:00,26.18,26.19,26.15,26.16,5900.0,21.9702,21.9786,21.945,21.9534,5900.0
2009-06-30 09:35:00,26.17,26.29,26.17,26.29,7900.0,21.9618,22.0625,21.9618,22.0625,7900.0
2009-06-30 09:40:00,26.29,26.31,26.27,26.29,5900.0,22.0625,22.0793,22.0457,22.0625,5900.0
2009-06-30 09:45:00,26.31,26.32,26.28,26.29,3800.0,22.0793,22.0877,22.0541,22.0625,3800.0
2009-06-30 09:50:00,26.29,26.3,26.24,26.25,8000.0,22.0625,22.0709,22.0206,22.029,8000.0
2009-06-30 09:55:00,26.26,26.3,26.26,26.29,3800.0,22.0374,22.0709,22.0374,22.0625,3800.0
2009-06-30 10:00:00,26.28,26.28,26.12,26.17,21900.0,22.0541,22.0541,21.9199,21.9618,21900.0
2009-06-30 10:05:00,26.14,26.19,26.06,26.17,11400.0,21.9367,21.9786,21.8695,21.9618,11400.0
2009-06-30 10:10:00,26.18,26.18,26.09,26.1,5300.0,21.9702,21.9702,21.8947,21.9031,5300.0
2009-06-30 10:15:00,26.1,26.1,26.05,26.05,6800.0,21.9031,21.9031,21.8611,21.8611,6800.0
2009-06-30 10:20:00,26.03,26.07,25.98,26.05,10900.0,21.8443,21.8779,21.8024,21.8611,10900.0
2009-06-30 10:25:00,26.03,26.03,25.99,26.02,5000.0,21.8443,21.8443,21.8108,21.8359,5000.0
2009-06-30 10:30:00,26.02,26.02,25.92,25.95,11100.0,21.8359,21.8359,21.752,21.7772,11100.0
2009-06-30 10:35:00,25.94,25.97,25.92,25.96,6800.0,21.7688,21.794,21.752,21.7856,6800.0
2009-06-30 10:40:00,25.97,25.97,25.93,25.96,4400.0,21.794,21.794,21.7604,21.7856,4400.0
2009-06-30 10:45:00,25.96,26.01,25.95,26.01,8400.0,21.7856,21.8276,21.7772,21.8276,8400.0
2009-06-30 10:50:00,26.02,26.03,25.99,26.01,5000.0,21.8359,21.8443,21.8108,21.8276,5000.0
2009-06-30 10:55:00,26.0,26.02,25.99,26.01,4700.0,21.8192,21.8359,21.8108,21.8276,4700.0
2009-06-30 11:00:00,26.01,26.02,26.0,26.0,4400.0,21.8276,21.8359,21.8192,21.8192,4400.0
2009-06-30 11:05:00,26.0,26.0,25.96,26.0,9000.0,21.8192,21.8192,21.7856,21.8192,9000.0
2009-06-30 11:10:00,25.99,26.03,25.98,26.01,12200.0,21.8108,21.8443,21.8024,21.8276,12200.0
2009-06-30 11:15:00,26.01,26.03,26.0,26.03,4600.0,21.8276,21.8443,21.8192,21.8443,4600.0
2009-06-30 11:20:00,26.04,26.04,26.01,26.02,4500.0,21.8527,21.8527,21.8276,21.8359,4500.0
2009-06-30 11:25:00,26.02,26.03,25.99,25.99,6300.0,21.8359,21.8443,21.8108,21.8108,6300.0
2009-06-30 11:30:00,25.99,25.99,25.94,25.96,11300.0,21.8108,21.8108,21.7688,21.7856,11300.0
2009-06-30 11:35:00,25.96,25.97,25.89,25.92,11400.0,21.7856,21.794,21.7269,21.752,11400.0
2009-06-30 11:40:00,25.93,25.96,25.92,25.92,1700.0,21.7604,21.7856,21.752,21.752,1700.0
2009-06-30 11:45:00,25.93,25.93,25.92,25.93,2000.0,21.7604,21.7604,21.752,21.7604,2000.0
2009-06-30 11:50:00,25.93,25.93,25.91,25.92,5000.0,21.7604,21.7604,21.7436,21.752,5000.0
2009-06-30 11:55:00,25.92,25.94,25.92,25.92,2400.0,21.752,21.7688,21.752,21.752,2400.0
2009-06-30 12:00:00,25.92,25.95,25.92,25.94,2900.0,21.752,21.7772,21.752,21.7688,2900.0
2009-06-30 12:05:00,25.95,25.95,25.94,25.94,2200.0,21.7772,21.7772,21.7688,21.7688,2200.0
2009-06-30 12:10:00,25.94,25.98,25.94,25.98,2200.0,21.7688,21.8024,21.7688,21.8024,2200.0
2009-06-30 12:15:00,25.98,25.98,25.94,25.95,3700.0,21.8024,21.8024,21.7688,21.7772,3700.0
2009-06-30 12:20:00,25.95,25.95,25.9,25.9,7400.0,21.7772,21.7772,21.7352,21.7352,7400.0
2009-06-30 12:25:00,25.91,26.0,25.9,26.0,10200.0,21.7436,21.8192,21.7352,21.8192,10200.0
2009-06-30 12:30:00,26.0,26.03,25.99,26.01,4900.0,21.8192,21.8443,21.8108,21.8276,4900.0
2009-06-30 12:35:00,26.02,26.02,25.97,25.98,7200.0,21.8359,21.8359,21.794,21.8024,7200.0
2009-06-30 12:40:00,25.99,26.02,25.99,26.02,6100.0,21.8108,21.8359,21.8108,21.8359,6100.0
2009-06-30 12:45:00,26.02,26.02,26.01,26.01,1500.0,21.8359,21.8359,21.8276,21.8276,1500.0
2009-06-30 12:50:00,26.01,26.01,25.99,25.99,2700.0,21.8276,21.8276,21.8108,21.8108,2700.0
2009-06-30 12:55:00,26.0,26.01,25.99,26.01,1900.0,21.8192,21.8276,21.8108,21.8276,1900.0
2009-06-30 13:00:00,26.01,26.01,26.0,26.01,1600.0,21.8276,21.8276,21.8192,21.8276,1600.0
2009-06-30 13:05:00,26.0,26.02,26.0,26.01,4400.0,21.8192,21.8359,21.8192,21.8276,4400.0
2009-06-30 13:10:00,26.0,26.02,26.0,26.0,1800.0,21.8192,21.8359,21.8192,21.8192,1800.0
2009-06-30 13:15:00,26.0,26.0,25.98,25.98,3000.0,21.8192,21.8192,21.8024,21.8024,3000.0
2009-06-30 13:20:00,25.98,26.01,25.98,26.01,5000.0,21.8024,21.8276,21.8024,21.8276,5000.0
2009-06-30 13:25:00,26.01,26.02,26.0,26.01,1500.0,21.8276,21.8359,21.8192,21.8276,1500.0
2009-06-30 13:30:00,26.0,26.01,26.0,26.01,1900.0,21.8192,21.8276,21.8192,21.8276,1900.0
2009-06-30 13:35:00,26.0,26.01,25.99,26.0,6300.0,21.8192,21.8276,21.8108,21.8192,6300.0
2009-06-30 13:40:00,25.99,26.01,25.99,26.0,4600.0,21.8108,21.8276,21.8108,21.8192,4600.0
2009-06-30 13:45:00,26.0,26.0,25.96,25.96,7600.0,21.8192,21.8192,21.7856,21.7856,7600.0
2009-06-30 13:50:00,25.96,25.97,25.96,25.96,5600.0,21.7856,21.794,21.7856,21.7856,5600.0
2009-06-30 13:55:00,25.95,25.97,25.94,25.94,7100.0,21.7772,21.794,21.7688,21.7688,7100.0
2009-06-30 14:00:00,25.94,25.97,25.92,25.95,7800.0,21.7688,21.794,21.752,21.7772,7800.0
2009-06-30 14:05:00,25.95,25.97,25.93,25.96,7100.0,21.7772,21.794,21.7604,21.7856,7100.0
2009-06-30 14:10:00,25.96,25.99,25.96,25.97,6200.0,21.7856,21.8108,21.7856,21.794,6200.0
2009-06-30 14:15:00,25.97,25.97,25.95,25.95,5200.0,21.794,21.794,21.7772,21.7772,5200.0
2009-06-30 14:20:00,25.95,25.97,25.94,25.97,7300.0,21.7772,21.794,21.7688,21.794,7300.0
2009-06-30 14:25:00,25.97,26.0,25.97,26.0,2600.0,21.794,21.8192,21.794,21.8192,2600.0
2009-06-30 14:30:00,25.99,26.0,25.96,25.99,4700.0,21.8108,21.8192,21.7856,21.8108,4700.0
2009-06-30 14:35:00,25.99,26.02,25.99,26.01,8600.0,21.8108,21.8359,21.8108,21.8276,8600.0
2009-06-30 14:40:00,26.01,26.03,26.01,26.02,4900.0,21.8276,21.8443,21.8276,21.8359,4900.0
2009-06-30 14:45:00,26.03,26.04,26.02,26.03,5300.0,21.8443,21.8527,21.8359,21.8443,5300.0
2009-06-30 14:50:00,26.02,26.03,25.99,26.03,12700.0,21.8359,21.8443,21.8108,21.8443,12700.0
2009-06-30 14:55:00,26.03,26.05,26.0,26.0,3200.0,21.8443,21.8611,21.8192,21.8192,3200.0
2009-06-30 15:00:00,26.0,26.02,25.99,26.01,6100.0,21.8192,21.8359,21.8108,21.8276,6100.0
2009-06-30 15:05:00,26.02,26.03,26.01,26.02,6600.0,21.8359,21.8443,21.8276,21.8359,6600.0
2009-06-30 15:10:00,26.02,26.05,26.01,26.02,8300.0,21.8359,21.8611,21.8276,21.8359,8300.0
2009-06-30 15:15:00,26.03,26.05,26.01,26.02,9200.0,21.8443,21.8611,21.8276,21.8359,9200.0
2009-06-30 15:20:00,26.02,26.08,26.01,26.07,18900.0,21.8359,21.8863,21.8276,21.8779,18900.0
2009-06-30 15:25:00,26.08,26.09,26.06,26.07,7000.0,21.8863,21.8947,21.8695,21.8779,7000.0
2009-06-30 15:30:00,26.07,26.13,26.06,26.12,12200.0,21.8779,21.9283,21.8695,21.9199,12200.0
2009-06-30 15:35:00,26.13,26.16,26.1,26.16,16700.0,21.9283,21.9534,21.9031,21.9534,16700.0
2009-06-30 15:40:00,26.14,26.14,26.1,26.13,17200.0,21.9367,21.9367,21.9031,21.9283,17200.0
2009-06-30 15:45:00,26.14,26.17,26.14,26.15,25200.0,21.9367,21.9618,21.9367,21.945,25200.0
2009-06-30 15:50:00,26.14,26.14,26.07,26.11,49900.0,21.9367,21.9367,21.8779,21.9115,49900.0
2009-06-30 15:55:00,26.11,26.13,26.09,26.13,66200.0,21.9115,21.9283,21.8947,21.9283,66200.0
2009-07-01 09:30:00,26.05,26.23,26.02,26.09,21500.0,21.8611,22.0122,21.8359,21.8947,21500.0
2009-07-01 09:35:00,26.09,26.12,26.02,26.02,9800.0,21.8947,21.9199,21.8359,21.8359,9800.0
2009-07-01 09:40:00,26.02,26.06,26.0,26.05,6400.0,21.8359,21.8695,21.8192,21.8611,6400.0
2009-07-01 09:45:00,26.03,26.07,26.03,26.07,6300.0,21.8443,21.8779,21.8443,21.8779,6300.0
2009-07-01 09:50:00,26.07,26.18,26.07,26.18,5900.0,21.8779,21.9702,21.8779,21.9702,5900.0
2009-07-01 09:55:00,26.18,26.19,26.17,26.18,2300.0,21.9702,21.9786,21.9618,21.9702,2300.0
2009-07-01 10:00:00,26.17,26.18,26.13,26.15,16200.0,21.9618,21.9702,21.9283,21.945,16200.0
2009-07-01 10:05:00,26.16,26.23,26.16,26.22,9300.0,21.9534,22.0122,21.9534,22.0038,9300.0
2009-07-01 10:10:00,26.22,26.27,26.19,26.27,9500.0,22.0038,22.0457,21.9786,22.0457,9500.0
2009-07-01 10:15:00,26.27,26.36,26.27,26.35,11800.0,22.0457,22.1213,22.0457,22.1129,11800.0
2009-07-01 10:20:00,26.35,26.38,26.35,26.36,3600.0,22.1129,22.1381,22.1129,22.1213,3600.0
2009-07-01 10:25:00,26.37,26.48,26.35,26.44,7900.0,22.1297,22.222,22.1129,22.1884,7900.0
2009-07-01 10:30:00,26.43,26.46,26.43,26.44,2100.0,22.18,22.2052,22.18,22.1884,2100.0
2009-07-01 10:35:00,26.45,26.45,26.41,26.43,7100.0,22.1968,22.1968,22.1632,22.18,7100.0
2009-07-01 10:40:00,26.42,26.44,26.42,26.44,2300.0,22.1716,22.1884,22.1716,22.1884,2300.0
2009-07-01 10:45:00,26.43,26.44,26.43,26.43,2500.0,22.18,22.1884,22.18,22.18,2500.0
2009-07-01 10:50:00,26.43,26.46,26.43,26.45,10700.0,22.18,22.2052,22.18,22.1968,10700.0
2009-07-01 10:55:00,26.45,26.46,26.44,26.44,2600.0,22.1968,22.2052,22.1884,22.1884,2600.0
2009-07-01 11:00:00,26.44,26.45,26.43,26.43,2600.0,22.1884,22.1968,22.18,22.18,2600.0
2009-07-01 11:05:00,26.44,26.45,26.43,26.44,6000.0,22.1884,22.1968,22.18,22.1884,6000.0
2009-07-01 11:10:00,26.43,26.43,26.41,26.43,4200.0,22.18,22.18,22.1632,22.18,4200.0
2009-07-01 11:15:00,26.43,26.43,26.42,26.42,1900.0,22.18,22.18,22.1716,22.1716,1900.0
2009-07-01 11:20:00,26.42,26.43,26.41,26.42,4800.0,22.1716,22.18,22.1632,22.1716,4800.0
2009-07-01 11:25:00,26.41,26.43,26.39,26.41,7900.0,22.1632,22.18,22.1464,22.1632,7900.0
2009-07-01 11:30:00,26.39,26.42,26.39,26.42,7200.0,22.1464,22.1716,22.1464,22.1716,7200.0
2009-07-01 11:35:00,26.42,26.46,26.42,26.46,5400.0,22.1716,22.2052,22.1716,22.2052,5400.0
2009-07-01 11:40:00,26.45,26.46,26.43,26.43,4000.0,22.1968,22.2052,22.18,22.18,4000.0
2009-07-01 11:45:00,26.44,26.44,26.42,26.43,2300.0,22.1884,22.1884,22.1716,22.18,2300.0
2009-07-01 11:50:00,26.44,26.44,26.42,26.43,5300.0,22.1884,22.1884,22.1716,22.18,5300.0
2009-07-01 11:55:00,26.43,26.46,26.43,26.46,6200.0,22.18,22.2052,22.18,22.2052,6200.0
2009-07-01 12:00:00,26.45,26.48,26.44,26.48,9500.0,22.1968,22.222,22.1884,22.222,9500.0
2009-07-01 12:05:00,26.48,26.48,26.46,26.46,2800.0,22.222,22.222,22.2052,22.2052,2800.0
2009-07-01 12:10:00,26.47,26.47,26.42,26.43,6700.0,22.2136,22.2136,22.1716,22.18,6700.0
2009-07-01 12:15:00,26.43,26.43,26.41,26.43,5900.0,22.18,22.18,22.1632,22.18,5900.0
2009-07-01 12:20:00,26.43,26.43,26.42,26.43,800.0,22.18,22.18,22.1716,22.18,800.0
2009-07-01 12:25:00,26.43,26.43,26.42,26.43,1900.0,22.18,22.18,22.1716,22.18,1900.0
2009-07-01 12:30:00,26.42,26.43,26.42,26.43,500.0,22.1716,22.18,22.1716,22.18,500.0
2009-07-01 12:35:00,26.42,26.43,26.42,26.42,800.0,22.1716,22.18,22.1716,22.1716,800.0
2009-07-01 12:40:00,26.42,26.43,26.42,26.42,1100.0,22.1716,22.18,22.1716,22.1716,1100.0
2009-07-01 12:45:00,26.42,26.43,26.42,26.43,2000.0,22.1716,22.18,22.1716,22.18,2000.0
2009-07-01 12:50:00,26.43,26.43,26.42,26.42,1900.0,22.18,22.18,22.1716,22.1716,1900.0
2009-07-01 12:55:00,26.42,26.43,26.41,26.41,4500.0,22.1716,22.18,22.1632,22.1632,4500.0
2009-07-01 13:00:00,26.4,26.42,26.39,26.41,9100.0,22.1548,22.1716,22.1464,22.1632,9100.0
2009-07-01 13:05:00,26.42,26.42,26.41,26.42,2200.0,22.1716,22.1716,22.1632,22.1716,2200.0
2009-07-01 13:10:00,26.42,26.42,26.41,26.42,1700.0,22.1716,22.1716,22.1632,22.1716,1700.0
2009-07-01 13:15:00,26.42,26.42,26.41,26.42,1700.0,22.1716,22.1716,22.1632,22.1716,1700.0
2009-07-01 13:20:00,26.42,26.42,26.41,26.42,4100.0,22.1716,22.1716,22.1632,22.1716,4100.0
2009-07-01 13:25:00,26.42,26.46,26.41,26.46,4900.0,22.1716,22.2052,22.1632,22.2052,4900.0
2009-07-01 13:30:00,26.46,26.47,26.46,26.47,6800.0,22.2052,22.2136,22.2052,22.2136,6800.0
2009-07-01 13:35:00,26.47,26.49,26.46,26.48,6100.0,22.2136,22.2304,22.2052,22.222,6100.0
2009-07-01 13:40:00,26.49,26.49,26.48,26.49,8700.0,22.2304,22.2304,22.222,22.2304,8700.0
2009-07-01 13:45:00,26.49,26.49,26.49,26.49,4000.0,22.2304,22.2304,22.2304,22.2304,4000.0
2009-07-01 13:50:00,26.49,26.49,26.48,26.49,3600.0,22.2304,22.2304,22.222,22.2304,3600.0
2009-07-01 13:55:00,26.49,26.53,26.49,26.52,5600.0,22.2304,22.2639,22.2304,22.2555,5600.0
2009-07-01 14:00:00,26.53,26.53,26.48,26.5,14300.0,22.2639,22.2639,22.222,22.2388,14300.0
2009-07-01 14:05:00,26.49,26.5,26.48,26.49,5100.0,22.2304,22.2388,22.222,22.2304,5100.0
2009-07-01 14:10:00,26.48,26.49,26.47,26.48,5500.0,22.222,22.2304,22.2136,22.222,5500.0
2009-07-01 14:15:00,26.48,26.48,26.47,26.48,3200.0,22.222,22.222,22.2136,22.222,3200.0
2009-07-01 14:20:00,26.47,26.49,26.47,26.49,8300.0,22.2136,22.2304,22.2136,22.2304,8300.0
2009-07-01 14:25:00,26.49,26.5,26.49,26.49,3400.0,22.2304,22.2388,22.2304,22.2304,3400.0
2009-07-01 14:30:00,26.5,26.5,26.47,26.48,12200.0,22.2388,22.2388,22.2136,22.222,12200.0
2009-07-01 14:35:00,26.49,26.5,26.48,26.5,5300.0,22.2304,22.2388,22.222,22.2388,5300.0
2009-07-01 14:40:00,26.5,26.5,26.49,26.5,10500.0,22.2388,22.2388,22.2304,22.2388,10500.0
2009-07-01 14:45:00,26.5,26.51,26.5,26.51,5200.0,22.2388,22.2472,22.2388,22.2472,5200.0
2009-07-01 14:50:00,26.51,26.51,26.47,26.47,27400.0,22.2472,22.2472,22.2136,22.2136,27400.0
2009-07-01 14:55:00,26.47,26.48,26.46,26.47,2700.0,22.2136,22.222,22.2052,22.2136,2700.0
2009-07-01 15:00:00,26.46,26.48,26.45,26.47,5900.0,22.2052,22.222,22.1968,22.2136,5900.0
2009-07-01 15:05:00,26.47,26.48,26.47,26.47,5100.0,22.2136,22.222,22.2136,22.2136,5100.0
2009-07-01 15:10:00,26.47,26.48,26.46,26.47,10200.0,22.2136,22.222,22.2052,22.2136,10200.0
2009-07-01 15:15:00,26.47,26.49,26.46,26.46,6900.0,22.2136,22.2304,22.2052,22.2052,6900.0
2009-07-01 15:20:00,26.47,26.5,26.46,26.48,6300.0,22.2136,22.2388,22.2052,22.222,6300.0
2009-07-01 15:25:00,26.48,26.49,26.42,26.42,9300.0,22.222,22.2304,22.1716,22.1716,9300.0
2009-07-01 15:30:00,26.42,26.43,26.4,26.43,10200.0,22.1716,22.18,22.1548,22.18,10200.0
2009-07-01 15:35:00,26.43,26.43,26.42,26.43,3500.0,22.18,22.18,22.1716,22.18,3500.0
2009-07-01 15:40:00,26.43,26.44,26.39,26.42,21800.0,22.18,22.1884,22.1464,22.1716,21800.0
2009-07-01 15:45:00,26.41,26.42,26.38,26.4,13500.0,22.1632,22.1716,22.1381,22.1548,13500.0
2009-07-01 15:50:00,26.39,26.42,26.38,26.39,22300.0,22.1464,22.1716,22.1381,22.1464,22300.0
2009-07-01 15:55:00,26.39,26.41,26.38,26.4,51800.0,22.1464,22.1632,22.1381,22.1548,51800.0
2009-07-02 09:30:00,26.03,26.06,25.8,25.87,15100.0,21.8443,21.8695,21.6513,21.7101,15100.0
2009-07-02 09:35:00,25.84,25.95,25.83,25.88,17600.0,21.6849,21.7772,21.6765,21.7185,17600.0
2009-07-02 09:40:00,25.87,25.88,25.77,25.77,7100.0,21.7101,21.7185,21.6261,21.6261,7100.0
2009-07-02 09:45:00,25.75,25.84,25.72,25.83,12500.0,21.6094,21.6849,21.5842,21.6765,12500.0
2009-07-02 09:50:00,25.8,25.81,25.72,25.74,15100.0,21.6513,21.6597,21.5842,21.601,15100.0
2009-07-02 09:55:00,25.74,25.78,25.71,25.71,16000.0,21.601,21.6345,21.5758,21.5758,16000.0
2009-07-02 10:00:00,25.72,25.75,25.69,25.71,18300.0,21.5842,21.6094,21.559,21.5758,18300.0
2009-07-02 10:05:00,25.72,25.77,25.7,25.74,42400.0,21.5842,21.6261,21.5674,21.601,42400.0
2009-07-02 10:10:00,25.73,25.78,25.71,25.71,22000.0,21.5926,21.6345,21.5758,21.5758,22000.0
2009-07-02 10:15:00,25.7,25.71,25.69,25.7,8500.0,21.5674,21.5758,21.559,21.5674,8500.0
2009-07-02 10:20:00,25.7,25.7,25.62,25.62,15500.0,21.5674,21.5674,21.5003,21.5003,15500.0
2009-07-02 10:25:00,25.64,25.65,25.63,25.65,5700.0,21.5171,21.5254,21.5087,21.5254,5700.0
2009-07-02 10:30:00,25.64,25.65,25.59,25.61,10100.0,21.5171,21.5254,21.4751,21.4919,10100.0
2009-07-02 10:35:00,25.62,25.62,25.61,25.61,3000.0,21.5003,21.5003,21.4919,21.4919,3000.0
2009-07-02 10:40:00,25.62,25.79,25.62,25.77,91900.0,21.5003,21.6429,21.5003,21.6261,91900.0
2009-07-02 10:45:00,25.77,25.8,25.75,25.78,17100.0,21.6261,21.6513,21.6094,21.6345,17100.0
2009-07-02 10:50:00,25.77,25.8,25.77,25.8,11000.0,21.6261,21.6513,21.6261,21.6513,11000.0
2009-07-02 10:55:00,25.81,25.83,25.79,25.79,4800.0,21.6597,21.6765,21.6429,21.6429,4800.0
2009-07-02 11:00:00,25.79,25.82,25.79,25.81,10100.0,21.6429,21.6681,21.6429,21.6597,10100.0
2009-07-02 11:05:00,25.81,25.89,25.81,25.89,9900.0,21.6597,21.7269,21.6597,21.7269,9900.0
2009-07-02 11:10:00,25.87,25.88,25.86,25.87,5600.0,21.7101,21.7185,21.7017,21.7101,5600.0
2009-07-02 11:15:00,25.87,25.88,25.86,25.87,5100.0,21.7101,21.7185,21.7017,21.7101,5100.0
2009-07-02 11:20:00,25.87,25.88,25.85,25.87,9300.0,21.7101,21.7185,21.6933,21.7101,9300.0
2009-07-02 11:25:00,25.88,25.89,25.86,25.88,10100.0,21.7185,21.7269,21.7017,21.7185,10100.0
2009-07-02 11:30:00,25.88,25.9,25.87,25.9,5900.0,21.7185,21.7352,21.7101,21.7352,5900.0
2009-07-02 11:35:00,25.9,25.95,25.88,25.94,23800.0,21.7352,21.7772,21.7185,21.7688,23800.0
2009-07-02 11:40:00,25.94,25.94,25.92,25.92,9200.0,21.7688,21.7688,21.752,21.752,9200.0
2009-07-02 11:45:00,25.92,25.94,25.91,25.93,12000.0,21.752,21.7688,21.7436,21.7604,12000.0
2009-07-02 11:50:00,25.93,25.97,25.93,25.97,19800.0,21.7604,21.794,21.7604,21.794,19800.0
2009-07-02 11:55:00,25.95,25.97,25.94,25.94,4700.0,21.7772,21.794,21.7688,21.7688,4700.0
2009-07-02 12:00:00,25.94,25.96,25.93,25.93,6200.0,21.7688,21.7856,21.7604,21.7604,6200.0
2009-07-02 12:05:00,25.93,25.93,25.89,25.91,8000.0,21.7604,21.7604,21.7269,21.7436,8000.0
2009-07-02 12:10:00,25.91,25.93,25.91,25.91,5000.0,21.7436,21.7604,21.7436,21.7436,5000.0
2009-07-02 12:15:00,25.92,25.92,25.9,25.9,4700.0,21.752,21.752,21.7352,21.7352,4700.0
2009-07-02 12:20:00,25.9,25.91,25.89,25.89,3200.0,21.7352,21.7436,21.7269,21.7269,3200.0
2009-07-02 12:25:00,25.9,25.9,25.89,25.9,5400.0,21.7352,21.7352,21.7269,21.7352,5400.0
2009-07-02 12:30:00,25.89,25.9,25.88,25.89,12000.0,21.7269,21.7352,21.7185,21.7269,12000.0
2009-07-02 12:35:00,25.89,25.92,25.89,25.92,6400.0,21.7269,21.752,21.7269,21.752,6400.0
2009-07-02 12:40:00,25.92,25.92,25.89,25.89,4900.0,21.752,21.752,21.7269,21.7269,4900.0
2009-07-02 12:45:00,25.9,25.91,25.89,25.9,7000.0,21.7352,21.7436,21.7269,21.7352,7000.0
2009-07-02 12:50:00,25.89,25.92,25.89,25.91,7600.0,21.7269,21.752,21.7269,21.7436,7600.0
2009-07-02 12:55:00,25.9,25.92,25.9,25.91,3800.0,21.7352,21.752,21.7352,21.7436,3800.0
2009-07-02 13:00:00,25.92,25.93,25.92,25.92,2100.0,21.752,21.7604,21.752,21.752,2100.0
2009-07-02 13:05:00,25.92,25.93,25.92,25.93,2400.0,21.752,21.7604,21.752,21.7604,2400.0
2009-07-02 13:10:00,25.92,25.93,25.89,25.9,13800.0,21.752,21.7604,21.7269,21.7352,13800.0
2009-07-02 13:15:00,25.91,25.91,25.89,25.9,8100.0,21.7436,21.7436,21.7269,21.7352,8100.0
2009-07-02 13:20:00,25.89,25.91,25.89,25.9,14400.0,21.7269,21.7436,21.7269,21.7352,14400.0
2009-07-02 13:25:00,25.9,25.91,25.89,25.9,4400.0,21.7352,21.7436,21.7269,21.7352,4400.0
2009-07-02 13:30:00,25.91,25.92,25.89,25.91,11300.0,21.7436,21.752,21.7269,21.7436,11300.0
2009-07-02 13:35:00,25.91,25.91,25.89,25.89,4000.0,21.7436,21.7436,21.7269,21.7269,4000.0
2009-07-02 13:40:00,25.9,25.92,25.89,25.9,8300.0,21.7352,21.752,21.7269,21.7352,8300.0
2009-07-02 13:45:00,25.9,25.9,25.87,25.87,3700.0,21.7352,21.7352,21.7101,21.7101,3700.0
2009-07-02 13:50:00,25.87,25.87,25.83,25.84,11700.0,21.7101,21.7101,21.6765,21.6849,11700.0
2009-07-02 13:55:00,25.84,25.85,25.83,25.83,7500.0,21.6849,21.6933,21.6765,21.6765,7500.0
2009-07-02 14:00:00,25.84,25.86,25.83,25.86,12500.0,21.6849,21.7017,21.6765,21.7017,12500.0
2009-07-02 14:05:00,25.86,25.86,25.83,25.83,5000.0,21.7017,21.7017,21.6765,21.6765,5000.0
2009-07-02 14:10:00,25.83,25.84,25.82,25.83,9300.0,21.6765,21.6849,21.6681,21.6765,9300.0
2009-07-02 14:15:00,25.82,25.83,25.82,25.82,5200.0,21.6681,21.6765,21.6681,21.6681,5200.0
2009-07-02 14:20:00,25.82,25.82,25.81,25.81,4900.0,21.6681,21.6681,21.6597,21.6597,4900.0
2009-07-02 14:25:00,25.81,25.81,25.79,25.79,9100.0,21.6597,21.6597,21.6429,21.6429,9100.0
2009-07-02 14:30:00,25.79,25.79,25.76,25.78,15500.0,21.6429,21.6429,21.6178,21.6345,15500.0
2009-07-02 14:35:00,25.78,25.79,25.77,25.79,9400.0,21.6345,21.6429,21.6261,21.6429,9400.0
2009-07-02 14:40:00,25.79,25.79,25.77,25.77,2700.0,21.6429,21.6429,21.6261,21.6261,2700.0
2009-07-02 14:45:00,25.77,25.78,25.75,25.76,7000.0,21.6261,21.6345,21.6094,21.6178,7000.0
2009-07-02 14:50:00,25.75,25.76,25.75,25.75,5000.0,21.6094,21.6178,21.6094,21.6094,5000.0
2009-07-02 14:55:00,25.76,25.76,25.75,25.76,3000.0,21.6178,21.6178,21.6094,21.6178,3000.0
2009-07-02 15:00:00,25.75,25.76,25.75,25.76,3900.0,21.6094,21.6178,21.6094,21.6178,3900.0
2009-07-02 15:05:00,25.76,25.76,25.75,25.75,6300.0,21.6178,21.6178,21.6094,21.6094,6300.0
2009-07-02 15:10:00,25.76,25.76,25.74,25.74,9000.0,21.6178,21.6178,21.601,21.601,9000.0
2009-07-02 15:15:00,25.74,25.75,25.74,25.75,3300.0,21.601,21.6094,21.601,21.6094,3300.0
2009-07-02 15:20:00,25.74,25.75,25.63,25.65,23200.0,21.601,21.6094,21.5087,21.5254,23200.0
2009-07-02 15:25:00,25.64,25.65,25.6,25.6,23100.0,21.5171,21.5254,21.4835,21.4835,23100.0
2009-07-02 15:30:00,25.6,25.61,25.59,25.59,23000.0,21.4835,21.4919,21.4751,21.4751,23000.0
2009-07-02 15:35:00,25.6,25.64,25.59,25.63,22500.0,21.4835,21.5171,21.4751,21.5087,22500.0
2009-07-02 15:40:00,25.63,25.63,25.59,25.6,33200.0,21.5087,21.5087,21.4751,21.4835,33200.0
2009-07-02 15:45:00,25.6,25.63,25.59,25.61,30400.0,21.4835,21.5087,21.4751,21.4919,30400.0
2009-07-02 15:50:00,25.61,25.65,25.6,25.64,41400.0,21.4919,21.5254,21.4835,21.5171,41400.0
2009-07-02 15:55:00,25.63,25.64,25.51,25.58,106000.0,21.5087,21.5171,21.408,21.4667,106000.0
2009-07-06 09:30:00,25.4,25.58,25.31,25.58,20500.0,21.3156,21.4667,21.2401,21.4667,20500.0
2009-07-06 09:35:00,25.55,25.57,25.47,25.55,13600.0,21.4415,21.4583,21.3744,21.4415,13600.0
2009-07-06 09:40:00,25.56,25.61,25.53,25.54,11800.0,21.4499,21.4919,21.4247,21.4331,11800.0
2009-07-06 09:45:00,25.54,25.61,25.51,25.61,16400.0,21.4331,21.4919,21.408,21.4919,16400.0
2009-07-06 09:50:00,25.6,25.64,25.5,25.52,15600.0,21.4835,21.5171,21.3996,21.4163,15600.0
2009-07-06 09:55:00,25.52,25.52,25.49,25.49,8000.0,21.4163,21.4163,21.3912,21.3912,8000.0
2009-07-06 10:00:00,25.5,25.56,25.41,25.43,20500.0,21.3996,21.4499,21.324,21.3408,20500.0
2009-07-06 10:05:00,25.43,25.48,25.4,25.4,12600.0,21.3408,21.3828,21.3156,21.3156,12600.0
2009-07-06 10:10:00,25.4,25.46,25.4,25.44,29000.0,21.3156,21.366,21.3156,21.3492,29000.0
2009-07-06 10:15:00,25.43,25.46,25.41,25.41,12500.0,21.3408,21.366,21.324,21.324,12500.0
2009-07-06 10:20:00,25.39,25.4,25.34,25.34,19600.0,21.3073,21.3156,21.2653,21.2653,19600.0
2009-07-06 10:25:00,25.34,25.36,25.34,25.35,14500.0,21.2653,21.2821,21.2653,21.2737,14500.0
2009-07-06 10:30:00,25.35,25.36,25.3,25.3,12000.0,21.2737,21.2821,21.2317,21.2317,12000.0
2009-07-06 10:35:00,25.31,25.32,25.29,25.3,9200.0,21.2401,21.2485,21.2233,21.2317,9200.0
2009-07-06 10:40:00,25.3,25.33,25.3,25.31,17500.0,21.2317,21.2569,21.2317,21.2401,17500.0
2009-07-06 10:45:00,25.31,25.36,25.31,25.34,8200.0,21.2401,21.2821,21.2401,21.2653,8200.0
2009-07-06 10:50:00,25.32,25.35,25.28,25.3,13500.0,21.2485,21.2737,21.2149,21.2317,13500.0
2009-07-06 10:55:00,25.3,25.31,25.28,25.29,5200.0,21.2317,21.2401,21.2149,21.2233,5200.0
2009-07-06 11:00:00,25.29,25.32,25.29,25.32,4200.0,21.2233,21.2485,21.2233,21.2485,4200.0
2009-07-06 11:05:00,25.32,25.36,25.32,25.34,6400.0,21.2485,21.2821,21.2485,21.2653,6400.0
2009-07-06 11:10:00,25.33,25.39,25.32,25.39,7800.0,21.2569,21.3073,21.2485,21.3073,7800.0
2009-07-06 11:15:00,25.38,25.46,25.38,25.46,7400.0,21.2989,21.366,21.2989,21.366,7400.0
2009-07-06 11:20:00,25.46,25.49,25.46,25.48,8000.0,21.366,21.3912,21.366,21.3828,8000.0
2009-07-06 11:25:00,25.47,25.5,25.47,25.49,10600.0,21.3744,21.3996,21.3744,21.3912,10600.0
2009-07-06 11:30:00,25.5,25.53,25.49,25.53,17300.0,21.3996,21.4247,21.3912,21.4247,17300.0
2009-07-06 11:35:00,25.52,25.56,25.52,25.55,14100.0,21.4163,21.4499,21.4163,21.4415,14100.0
2009-07-06 11:40:00,25.55,25.56,25.54,25.56,4100.0,21.4415,21.4499,21.4331,21.4499,4100.0
2009-07-06 11:45:00,25.55,25.61,25.55,25.61,5100.0,21.4415,21.4919,21.4415,21.4919,5100.0
2009-07-06 11:50:00,25.6,25.61,25.56,25.57,6200.0,21.4835,21.4919,21.4499,21.4583,6200.0
2009-07-06 11:55:00,25.57,25.58,25.54,25.54,5800.0,21.4583,21.4667,21.4331,21.4331,5800.0
2009-07-06 12:00:00,25.55,25.59,25.54,25.57,9800.0,21.4415,21.4751,21.4331,21.4583,9800.0
2009-07-06 12:05:00,25.58,25.58,25.57,25.57,2700.0,21.4667,21.4667,21.4583,21.4583,2700.0
2009-07-06 12:10:00,25.57,25.59,25.56,25.59,6800.0,21.4583,21.4751,21.4499,21.4751,6800.0
2009-07-06 12:15:00,25.58,25.59,25.58,25.58,3400.0,21.4667,21.4751,21.4667,21.4667,3400.0
2009-07-06 12:20:00,25.59,25.59,25.58,25.58,3300.0,21.4751,21.4751,21.4667,21.4667,3300.0
2009-07-06 12:25:00,25.58,25.59,25.57,25.58,7200.0,21.4667,21.4751,21.4583,21.4667,7200.0
2009-07-06 12:30:00,25.59,25.59,25.56,25.57,3000.0,21.4751,21.4751,21.4499,21.4583,3000.0
2009-07-06 12:35:00,25.57,25.57,25.56,25.57,500.0,21.4583,21.4583,21.4499,21.4583,500.0
2009-07-06 12:40:00,25.57,25.57,25.53,25.54,3200.0,21.4583,21.4583,21.4247,21.4331,3200.0
2009-07-06 12:45:00,25.53,25.54,25.53,25.54,1000.0,21.4247,21.4331,21.4247,21.4331,1000.0
2009-07-06 12:50:00,25.53,25.54,25.53,25.54,1900.0,21.4247,21.4331,21.4247,21.4331,1900.0
2009-07-06 12:55:00,25.54,25.54,25.53,25.54,1300.0,21.4331,21.4331,21.4247,21.4331,1300.0
2009-07-06 13:00:00,25.53,25.59,25.53,25.58,7800.0,21.4247,21.4751,21.4247,21.4667,7800.0
2009-07-06 13:05:00,25.59,25.62,25.58,25.61,10100.0,21.4751,21.5003,21.4667,21.4919,10100.0
2009-07-06 13:10:00,25.61,25.64,25.61,25.64,4500.0,21.4919,21.5171,21.4919,21.5171,4500.0
2009-07-06 13:15:00,25.64,25.68,25.64,25.67,11600.0,21.5171,21.5506,21.5171,21.5422,11600.0
2009-07-06 13:20:00,25.67,25.7,25.67,25.7,6900.0,21.5422,21.5674,21.5422,21.5674,6900.0
2009-07-06 13:25:00,25.7,25.7,25.69,25.69,5100.0,21.5674,21.5674,21.559,21.559,5100.0
2009-07-06 13:30:00,25.68,25.69,25.68,25.68,3600.0,21.5506,21.559,21.5506,21.5506,3600.0
2009-07-06 13:35:00,25.68,25.69,25.67,25.69,4400.0,21.5506,21.559,21.5422,21.559,4400.0
2009-07-06 13:40:00,25.69,25.69,25.68,25.68,2100.0,21.559,21.559,21.5506,21.5506,2100.0
2009-07-06 13:45:00,25.67,25.68,25.66,25.66,3500.0,21.5422,21.5506,21.5338,21.5338,3500.0
2009-07-06 13:50:00,25.66,25.68,25.66,25.68,4000.0,21.5338,21.5506,21.5338,21.5506,4000.0
2009-07-06 13:55:00,25.68,25.68,25.66,25.67,2300.0,21.5506,21.5506,21.5338,21.5422,2300.0
2009-07-06 14:00:00,25.66,25.67,25.66,25.67,2600.0,21.5338,21.5422,21.5338,21.5422,2600.0
2009-07-06 14:05:00,25.66,25.68,25.66,25.68,5700.0,21.5338,21.5506,21.5338,21.5506,5700.0
2009-07-06 14:10:00,25.68,25.68,25.67,25.68,1600.0,21.5506,21.5506,21.5422,21.5506,1600.0
2009-07-06 14:15:00,25.67,25.71,25.67,25.69,8800.0,21.5422,21.5758,21.5422,21.559,8800.0
2009-07-06 14:20:00,25.68,25.69,25.66,25.67,5000.0,21.5506,21.559,21.5338,21.5422,5000.0
2009-07-06 14:25:00,25.67,25.69,25.67,25.69,4900.0,21.5422,21.559,21.5422,21.559,4900.0
2009-07-06 14:30:00,25.68,25.69,25.68,25.69,5500.0,21.5506,21.559,21.5506,21.559,5500.0
2009-07-06 14:35:00,25.69,25.7,25.67,25.68,7900.0,21.559,21.5674,21.5422,21.5506,7900.0
2009-07-06 14:40:00,25.67,25.68,25.67,25.68,2700.0,21.5422,21.5506,21.5422,21.5506,2700.0
2009-07-06 14:45:00,25.68,25.69,25.68,25.68,7200.0,21.5506,21.559,21.5506,21.5506,7200.0
2009-07-06 14:50:00,25.68,25.7,25.68,25.7,14500.0,21.5506,21.5674,21.5506,21.5674,14500.0
2009-07-06 14:55:00,25.7,25.72,25.7,25.72,11900.0,21.5674,21.5842,21.5674,21.5842,11900.0
2009-07-06 15:00:00,25.72,25.75,25.71,25.72,17100.0,21.5842,21.6094,21.5758,21.5842,17100.0
2009-07-06 15:05:00,25.71,25.71,25.68,25.69,7900.0,21.5758,21.5758,21.5506,21.559,7900.0
2009-07-06 15:10:00,25.69,25.7,25.68,25.7,13000.0,21.559,21.5674,21.5506,21.5674,13000.0
2009-07-06 15:15:00,25.7,25.7,25.66,25.67,20300.0,21.5674,21.5674,21.5338,21.5422,20300.0
2009-07-06 15:20:00,25.66,25.67,25.65,25.67,10900.0,21.5338,21.5422,21.5254,21.5422,10900.0
2009-07-06 15:25:00,25.67,25.69,25.66,25.68,9400.0,21.5422,21.559,21.5338,21.5506,9400.0
2009-07-06 15:30:00,25.67,25.68,25.62,25.62,15300.0,21.5422,21.5506,21.5003,21.5003,15300.0
2009-07-06 15:35:00,25.64,25.68,25.63,25.67,12700.0,21.5171,21.5506,21.5087,21.5422,12700.0
2009-07-06 15:40:00,25.67,25.7,25.66,25.69,18400.0,21.5422,21.5674,21.5338,21.559,18400.0
2009-07-06 15:45:00,25.69,25.77,25.69,25.71,26600.0,21.559,21.6261,21.559,21.5758,26600.0
2009-07-06 15:50:00,25.71,25.78,25.7,25.75,21800.0,21.5758,21.6345,21.5674,21.6094,21800.0
2009-07-06 15:55:00,25.75,25.81,25.74,25.81,87800.0,21.6094,21.6597,21.601,21.6597,87800.0
2009-07-07 09:30:00,25.73,25.75,25.55,25.55,20900.0,21.5926,21.6094,21.4415,21.4415,20900.0
2009-07-07 09:35:00,25.55,25.57,25.48,25.48,13700.0,21.4415,21.4583,21.3828,21.3828,13700.0
2009-07-07 09:40:00,25.48,25.48,25.4,25.41,6400.0,21.3828,21.3828,21.3156,21.324,6400.0
2009-07-07 09:45:00,25.39,25.41,25.37,25.4,8100.0,21.3073,21.324,21.2905,21.3156,8100.0
2009-07-07 09:50:00,25.4,25.47,25.39,25.4,10800.0,21.3156,21.3744,21.3073,21.3156,10800.0
2009-07-07 09:55:00,25.4,25.43,25.37,25.42,15500.0,21.3156,21.3408,21.2905,21.3324,15500.0
2009-07-07 10:00:00,25.41,25.41,25.32,25.34,9900.0,21.324,21.324,21.2485,21.2653,9900.0
2009-07-07 10:05:00,25.33,25.36,25.3,25.35,11400.0,21.2569,21.2821,21.2317,21.2737,11400.0
2009-07-07 10:10:00,25.34,25.36,25.31,25.34,9300.0,21.2653,21.2821,21.2401,21.2653,9300.0
2009-07-07 10:15:00,25.34,25.35,25.32,25.34,11400.0,21.2653,21.2737,21.2485,21.2653,11400.0
2009-07-07 10:20:00,25.34,25.4,25.34,25.39,4100.0,21.2653,21.3156,21.2653,21.3073,4100.0
2009-07-07 10:25:00,25.39,25.44,25.39,25.43,9900.0,21.3073,21.3492,21.3073,21.3408,9900.0
2009-07-07 10:30:00,25.44,25.44,25.42,25.42,5600.0,21.3492,21.3492,21.3324,21.3324,5600.0
2009-07-07 10:35:00,25.42,25.43,25.38,25.39,35100.0,21.3324,21.3408,21.2989,21.3073,35100.0
2009-07-07 10:40:00,25.39,25.43,25.39,25.42,7000.0,21.3073,21.3408,21.3073,21.3324,7000.0
2009-07-07 10:45:00,25.43,25.43,25.4,25.43,7500.0,21.3408,21.3408,21.3156,21.3408,7500.0
2009-07-07 10:50:00,25.42,25.45,25.42,25.45,10900.0,21.3324,21.3576,21.3324,21.3576,10900.0
2009-07-07 10:55:00,25.46,25.47,25.44,25.46,16200.0,21.366,21.3744,21.3492,21.366,16200.0
2009-07-07 11:00:00,25.46,25.47,25.45,25.46,13000.0,21.366,21.3744,21.3576,21.366,13000.0
2009-07-07 11:05:00,25.46,25.49,25.45,25.49,5100.0,21.366,21.3912,21.3576,21.3912,5100.0
2009-07-07 11:10:00,25.5,25.51,25.49,25.51,5100.0,21.3996,21.408,21.3912,21.408,5100.0
2009-07-07 11:15:00,25.5,25.52,25.5,25.5,4500.0,21.3996,21.4163,21.3996,21.3996,4500.0
2009-07-07 11:20:00,25.5,25.51,25.49,25.5,4100.0,21.3996,21.408,21.3912,21.3996,4100.0
2009-07-07 11:25:00,25.5,25.5,25.48,25.48,8000.0,21.3996,21.3996,21.3828,21.3828,8000.0
2009-07-07 11:30:00,25.49,25.5,25.48,25.49,7600.0,21.3912,21.3996,21.3828,21.3912,7600.0
2009-07-07 11:35:00,25.49,25.5,25.48,25.49,13100.0,21.3912,21.3996,21.3828,21.3912,13100.0
2009-07-07 11:40:00,25.49,25.51,25.49,25.49,9800.0,21.3912,21.408,21.3912,21.3912,9800.0
2009-07-07 11:45:00,25.48,25.5,25.47,25.47,9500.0,21.3828,21.3996,21.3744,21.3744,9500.0
2009-07-07 11:50:00,25.47,25.5,25.46,25.5,29900.0,21.3744,21.3996,21.366,21.3996,29900.0
2009-07-07 11:55:00,25.5,25.53,25.5,25.52,9700.0,21.3996,21.4247,21.3996,21.4163,9700.0
2009-07-07 12:00:00,25.52,25.52,25.46,25.51,29000.0,21.4163,21.4163,21.366,21.408,29000.0
2009-07-07 12:05:00,25.51,25.51,25.5,25.51,3100.0,21.408,21.408,21.3996,21.408,3100.0
2009-07-07 12:10:00,25.51,25.51,25.51,25.51,1800.0,21.408,21.408,21.408,21.408,1800.0
2009-07-07 12:15:00,25.51,25.55,25.5,25.55,11100.0,21.408,21.4415,21.3996,21.4415,11100.0
2009-07-07 12:20:00,25.55,25.55,25.49,25.5,11900.0,21.4415,21.4415,21.3912,21.3996,11900.0
2009-07-07 12:25:00,25.5,25.54,25.49,25.51,30200.0,21.3996,21.4331,21.3912,21.408,30200.0
2009-07-07 12:30:00,25.51,25.52,25.5,25.5,7600.0,21.408,21.4163,21.3996,21.3996,7600.0
2009-07-07 12:35:00,25.5,25.52,25.43,25.46,49200.0,21.3996,21.4163,21.3408,21.366,49200.0
2009-07-07 12:40:00,25.46,25.47,25.46,25.47,8800.0,21.366,21.3744,21.366,21.3744,8800.0
2009-07-07 12:45:00,25.47,25.47,25.46,25.47,3500.0,21.3744,21.3744,21.366,21.3744,3500.0
2009-07-07 12:50:00,25.48,25.49,25.47,25.47,2800.0,21.3828,21.3912,21.3744,21.3744,2800.0
2009-07-07 12:55:00,25.47,25.48,25.46,25.47,3500.0,21.3744,21.3828,21.366,21.3744,3500.0
2009-07-07 13:00:00,25.47,25.47,25.45,25.47,6400.0,21.3744,21.3744,21.3576,21.3744,6400.0
2009-07-07 13:05:00,25.46,25.5,25.46,25.49,6000.0,21.366,21.3996,21.366,21.3912,6000.0
2009-07-07 13:10:00,25.5,25.56,25.49,25.56,12500.0,21.3996,21.4499,21.3912,21.4499,12500.0
2009-07-07 13:15:00,25.56,25.56,25.52,25.53,6500.0,21.4499,21.4499,21.4163,21.4247,6500.0
2009-07-07 13:20:00,25.53,25.53,25.48,25.48,11000.0,21.4247,21.4247,21.3828,21.3828,11000.0
2009-07-07 13:25:00,25.48,25.5,25.46,25.48,6800.0,21.3828,21.3996,21.366,21.3828,6800.0
2009-07-07 13:30:00,25.49,25.51,25.47,25.47,14200.0,21.3912,21.408,21.3744,21.3744,14200.0
2009-07-07 13:35:00,25.46,25.48,25.45,25.47,13400.0,21.366,21.3828,21.3576,21.3744,13400.0
2009-07-07 13:40:00,25.47,25.48,25.47,25.48,8800.0,21.3744,21.3828,21.3744,21.3828,8800.0
2009-07-07 13:45:00,25.49,25.49,25.47,25.47,7100.0,21.3912,21.3912,21.3744,21.3744,7100.0
2009-07-07 13:50:00,25.47,25.47,25.42,25.42,6000.0,21.3744,21.3744,21.3324,21.3324,6000.0
2009-07-07 13:55:00,25.43,25.46,25.42,25.45,6800.0,21.3408,21.366,21.3324,21.3576,6800.0
2009-07-07 14:00:00,25.46,25.46,25.44,25.45,3400.0,21.366,21.366,21.3492,21.3576,3400.0
2009-07-07 14:05:00,25.45,25.45,25.39,25.41,7700.0,21.3576,21.3576,21.3073,21.324,7700.0
2009-07-07 14:10:00,25.41,25.43,25.41,25.43,4800.0,21.324,21.3408,21.324,21.3408,4800.0
2009-07-07 14:15:00,25.42,25.43,25.39,25.42,11500.0,21.3324,21.3408,21.3073,21.3324,11500.0
2009-07-07 14:20:00,25.41,25.42,25.41,25.42,9300.0,21.324,21.3324,21.324,21.3324,9300.0
2009-07-07 14:25:00,25.41,25.42,25.4,25.41,10600.0,21.324,21.3324,21.3156,21.324,10600.0
2009-07-07 14:30:00,25.4,25.4,25.38,25.39,4600.0,21.3156,21.3156,21.2989,21.3073,4600.0
2009-07-07 14:35:00,25.38,25.41,25.38,25.41,5300.0,21.2989,21.324,21.2989,21.324,5300.0
2009-07-07 14:40:00,25.4,25.42,25.4,25.4,8200.0,21.3156,21.3324,21.3156,21.3156,8200.0
2009-07-07 14:45:00,25.42,25.42,25.36,25.36,6500.0,21.3324,21.3324,21.2821,21.2821,6500.0
2009-07-07 14:50:00,25.37,25.37,25.28,25.3,23100.0,21.2905,21.2905,21.2149,21.2317,23100.0
2009-07-07 14:55:00,25.3,25.3,25.29,25.3,7600.0,21.2317,21.2317,21.2233,21.2317,7600.0
2009-07-07 15:00:00,25.3,25.31,25.24,25.24,24100.0,21.2317,21.2401,21.1814,21.1814,24100.0
2009-07-07 15:05:00,25.24,25.26,25.22,25.25,14500.0,21.1814,21.1982,21.1646,21.1898,14500.0
2009-07-07 15:10:00,25.24,25.26,25.24,25.26,11600.0,21.1814,21.1982,21.1814,21.1982,11600.0
2009-07-07 15:15:00,25.26,25.29,25.26,25.28,13700.0,21.1982,21.2233,21.1982,21.2149,13700.0
2009-07-07 15:20:00,25.28,25.28,25.24,25.24,15700.0,21.2149,21.2149,21.1814,21.1814,15700.0
2009-07-07 15:25:00,25.24,25.25,25.19,25.24,60500.0,21.1814,21.1898,21.1394,21.1814,60500.0
2009-07-07 15:30:00,25.24,25.28,25.24,25.26,14700.0,21.1814,21.2149,21.1814,21.1982,14700.0
2009-07-07 15:35:00,25.26,25.29,25.25,25.27,20000.0,21.1982,21.2233,21.1898,21.2065,20000.0
2009-07-07 15:40:00,25.28,25.28,25.2,25.22,31200.0,21.2149,21.2149,21.1478,21.1646,31200.0
2009-07-07 15:45:00,25.23,25.23,25.17,25.19,27900.0,21.173,21.173,21.1226,21.1394,27900.0
2009-07-07 15:50:00,25.2,25.2,25.16,25.19,36600.0,21.1478,21.1478,21.1142,21.1394,36600.0
2009-07-07 15:55:00,25.19,25.2,25.15,25.17,63400.0,21.1394,21.1478,21.1058,21.1226,63400.0
2009-07-08 09:30:00,25.45,25.45,25.2,25.26,9000.0,21.3576,21.3576,21.1478,21.1982,9000.0
2009-07-08 09:35:00,25.27,25.39,25.24,25.36,11100.0,21.2065,21.3073,21.1814,21.2821,11100.0
2009-07-08 09:40:00,25.34,25.48,25.32,25.37,12900.0,21.2653,21.3828,21.2485,21.2905,12900.0
2009-07-08 09:45:00,25.38,25.44,25.36,25.44,15100.0,21.2989,21.3492,21.2821,21.3492,15100.0
2009-07-08 09:50:00,25.45,25.46,25.35,25.39,14200.0,21.3576,21.366,21.2737,21.3073,14200.0
2009-07-08 09:55:00,25.39,25.41,25.38,25.39,15300.0,21.3073,21.324,21.2989,21.3073,15300.0
2009-07-08 10:00:00,25.39,25.52,25.38,25.48,20100.0,21.3073,21.4163,21.2989,21.3828,20100.0
2009-07-08 10:05:00,25.49,25.49,25.44,25.45,7500.0,21.3912,21.3912,21.3492,21.3576,7500.0
2009-07-08 10:10:00,25.45,25.48,25.43,25.47,11700.0,21.3576,21.3828,21.3408,21.3744,11700.0
2009-07-08 10:15:00,25.47,25.49,25.44,25.49,7200.0,21.3744,21.3912,21.3492,21.3912,7200.0
2009-07-08 10:20:00,25.49,25.51,25.47,25.48,15500.0,21.3912,21.408,21.3744,21.3828,15500.0
2009-07-08 10:25:00,25.47,25.48,25.45,25.48,9000.0,21.3744,21.3828,21.3576,21.3828,9000.0
2009-07-08 10:30:00,25.47,25.56,25.43,25.54,50800.0,21.3744,21.4499,21.3408,21.4331,50800.0
2009-07-08 10:35:00,25.54,25.55,25.45,25.46,16000.0,21.4331,21.4415,21.3576,21.366,16000.0
2009-07-08 10:40:00,25.46,25.55,25.46,25.51,16200.0,21.366,21.4415,21.366,21.408,16200.0
2009-07-08 10:45:00,25.52,25.54,25.51,25.53,11500.0,21.4163,21.4331,21.408,21.4247,11500.0
2009-07-08 10:50:00,25.53,25.56,25.53,25.55,11100.0,21.4247,21.4499,21.4247,21.4415,11100.0
2009-07-08 10:55:00,25.55,25.55,25.52,25.53,8300.0,21.4415,21.4415,21.4163,21.4247,8300.0
2009-07-08 11:00:00,25.53,25.53,25.48,25.52,10800.0,21.4247,21.4247,21.3828,21.4163,10800.0
2009-07-08 11:05:00,25.51,25.51,25.48,25.49,18900.0,21.408,21.408,21.3828,21.3912,18900.0
2009-07-08 11:10:00,25.5,25.51,25.5,25.51,11100.0,21.3996,21.408,21.3996,21.408,11100.0
2009-07-08 11:15:00,25.51,25.53,25.48,25.53,23600.0,21.408,21.4247,21.3828,21.4247,23600.0
2009-07-08 11:20:00,25.53,25.53,25.47,25.48,19300.0,21.4247,21.4247,21.3744,21.3828,19300.0
2009-07-08 11:25:00,25.47,25.5,25.47,25.48,9900.0,21.3744,21.3996,21.3744,21.3828,9900.0
2009-07-08 11:30:00,25.49,25.5,25.47,25.47,6100.0,21.3912,21.3996,21.3744,21.3744,6100.0
2009-07-08 11:35:00,25.48,25.48,25.43,25.43,8200.0,21.3828,21.3828,21.3408,21.3408,8200.0
2009-07-08 11:40:00,25.43,25.43,25.41,25.41,10800.0,21.3408,21.3408,21.324,21.324,10800.0
2009-07-08 11:45:00,25.41,25.42,25.39,25.39,4900.0,21.324,21.3324,21.3073,21.3073,4900.0
2009-07-08 11:50:00,25.39,25.4,25.31,25.32,9200.0,21.3073,21.3156,21.2401,21.2485,9200.0
2009-07-08 11:55:00,25.32,25.33,25.29,25.33,9800.0,21.2485,21.2569,21.2233,21.2569,9800.0
2009-07-08 12:00:00,25.32,25.33,25.3,25.3,8500.0,21.2485,21.2569,21.2317,21.2317,8500.0
2009-07-08 12:05:00,25.31,25.31,25.29,25.29,12100.0,21.2401,21.2401,21.2233,21.2233,12100.0
2009-07-08 12:10:00,25.29,25.3,25.29,25.3,6200.0,21.2233,21.2317,21.2233,21.2317,6200.0
2009-07-08 12:15:00,25.29,25.3,25.27,25.27,13400.0,21.2233,21.2317,21.2065,21.2065,13400.0
2009-07-08 12:20:00,25.27,25.27,25.24,25.25,12600.0,21.2065,21.2065,21.1814,21.1898,12600.0
2009-07-08 12:25:00,25.25,25.27,25.25,25.26,7600.0,21.1898,21.2065,21.1898,21.1982,7600.0
2009-07-08 12:30:00,25.27,25.27,25.24,25.26,18300.0,21.2065,21.2065,21.1814,21.1982,18300.0
2009-07-08 12:35:00,25.26,25.27,25.22,25.24,23800.0,21.1982,21.2065,21.1646,21.1814,23800.0
2009-07-08 12:40:00,25.24,25.25,25.24,25.25,14400.0,21.1814,21.1898,21.1814,21.1898,14400.0
2009-07-08 12:45:00,25.25,25.25,25.24,25.24,7600.0,21.1898,21.1898,21.1814,21.1814,7600.0
2009-07-08 12:50:00,25.25,25.25,25.24,25.25,4100.0,21.1898,21.1898,21.1814,21.1898,4100.0
2009-07-08 12:55:00,25.25,25.25,25.24,25.24,6100.0,21.1898,21.1898,21.1814,21.1814,6100.0
2009-07-08 13:00:00,25.24,25.26,25.23,25.26,21500.0,21.1814,21.1982,21.173,21.1982,21500.0
2009-07-08 13:05:00,25.27,25.28,25.25,25.26,26800.0,21.2065,21.2149,21.1898,21.1982,26800.0
2009-07-08 13:10:00,25.26,25.27,25.24,25.26,7800.0,21.1982,21.2065,21.1814,21.1982,7800.0
2009-07-08 13:15:00,25.25,25.27,25.25,25.25,10500.0,21.1898,21.2065,21.1898,21.1898,10500.0
2009-07-08 13:20:00,25.26,25.26,25.25,25.26,7800.0,21.1982,21.1982,21.1898,21.1982,7800.0
2009-07-08 13:25:00,25.26,25.28,25.25,25.28,21000.0,21.1982,21.2149,21.1898,21.2149,21000.0
2009-07-08 13:30:00,25.27,25.28,25.27,25.27,7500.0,21.2065,21.2149,21.2065,21.2065,7500.0
2009-07-08 13:35:00,25.27,25.28,25.27,25.27,16200.0,21.2065,21.2149,21.2065,21.2065,16200.0
2009-07-08 13:40:00,25.27,25.28,25.27,25.27,4300.0,21.2065,21.2149,21.2065,21.2065,4300.0
2009-07-08 13:45:00,25.27,25.28,25.27,25.27,12300.0,21.2065,21.2149,21.2065,21.2065,12300.0
2009-07-08 13:50:00,25.27,25.28,25.27,25.27,11200.0,21.2065,21.2149,21.2065,21.2065,11200.0
2009-07-08 13:55:00,25.27,25.28,25.27,25.28,4100.0,21.2065,21.2149,21.2065,21.2149,4100.0
2009-07-08 14:00:00,25.27,25.27,25.24,25.24,15100.0,21.2065,21.2065,21.1814,21.1814,15100.0
2009-07-08 14:05:00,25.24,25.24,25.18,25.19,9500.0,21.1814,21.1814,21.131,21.1394,9500.0
2009-07-08 14:10:00,25.19,25.21,25.16,25.18,11500.0,21.1394,21.1562,21.1142,21.131,11500.0
2009-07-08 14:15:00,25.18,25.2,25.17,25.18,11400.0,21.131,21.1478,21.1226,21.131,11400.0
2009-07-08 14:20:00,25.19,25.21,25.17,25.18,16200.0,21.1394,21.1562,21.1226,21.131,16200.0
2009-07-08 14:25:00,25.18,25.2,25.14,25.18,11400.0,21.131,21.1478,21.0975,21.131,11400.0
2009-07-08 14:30:00,25.18,25.2,25.13,25.14,14100.0,21.131,21.1478,21.0891,21.0975,14100.0
2009-07-08 14:35:00,25.13,25.18,25.13,25.18,20600.0,21.0891,21.131,21.0891,21.131,20600.0
2009-07-08 14:40:00,25.18,25.21,25.18,25.2,13900.0,21.131,21.1562,21.131,21.1478,13900.0
2009-07-08 14:45:00,25.2,25.2,25.17,25.18,4700.0,21.1478,21.1478,21.1226,21.131,4700.0
2009-07-08 14:50:00,25.18,25.26,25.18,25.26,30500.0,21.131,21.1982,21.131,21.1982,30500.0
2009-07-08 14:55:00,25.26,25.27,25.24,25.26,38600.0,21.1982,21.2065,21.1814,21.1982,38600.0
2009-07-08 15:00:00,25.27,25.31,25.24,25.28,29000.0,21.2065,21.2401,21.1814,21.2149,29000.0
2009-07-08 15:05:00,25.28,25.3,25.27,25.27,17300.0,21.2149,21.2317,21.2065,21.2065,17300.0
2009-07-08 15:10:00,25.26,25.27,25.24,25.26,29800.0,21.1982,21.2065,21.1814,21.1982,29800.0
2009-07-08 15:15:00,25.25,25.27,25.22,25.23,32700.0,21.1898,21.2065,21.1646,21.173,32700.0
2009-07-08 15:20:00,25.23,25.25,25.2,25.21,26600.0,21.173,21.1898,21.1478,21.1562,26600.0
2009-07-08 15:25:00,25.21,25.21,25.17,25.18,25700.0,21.1562,21.1562,21.1226,21.131,25700.0
2009-07-08 15:30:00,25.19,25.2,25.18,25.2,12400.0,21.1394,21.1478,21.131,21.1478,12400.0
2009-07-08 15:35:00,25.19,25.26,25.19,25.23,49000.0,21.1394,21.1982,21.1394,21.173,49000.0
2009-07-08 15:40:00,25.23,25.29,25.23,25.29,38700.0,21.173,21.2233,21.173,21.2233,38700.0
2009-07-08 15:45:00,25.28,25.35,25.28,25.32,41800.0,21.2149,21.2737,21.2149,21.2485,41800.0
2009-07-08 15:50:00,25.31,25.31,25.24,25.29,47700.0,21.2401,21.2401,21.1814,21.2233,47700.0
2009-07-08 15:55:00,25.28,25.34,25.28,25.32,100800.0,21.2149,21.2653,21.2149,21.2485,100800.0
2009-07-09 09:30:00,25.44,25.57,25.44,25.56,30700.0,21.3492,21.4583,21.3492,21.4499,30700.0
2009-07-09 09:35:00,25.55,25.57,25.4,25.4,9100.0,21.4415,21.4583,21.3156,21.3156,9100.0
2009-07-09 09:40:00,25.41,25.41,25.36,25.38,21700.0,21.324,21.324,21.2821,21.2989,21700.0
2009-07-09 09:45:00,25.36,25.37,25.28,25.28,11400.0,21.2821,21.2905,21.2149,21.2149,11400.0
2009-07-09 09:50:00,25.24,25.37,25.24,25.37,12300.0,21.1814,21.2905,21.1814,21.2905,12300.0
2009-07-09 09:55:00,25.36,25.38,25.33,25.33,4600.0,21.2821,21.2989,21.2569,21.2569,4600.0
2009-07-09 10:00:00,25.35,25.36,25.28,25.31,26600.0,21.2737,21.2821,21.2149,21.2401,26600.0
2009-07-09 10:05:00,25.32,25.43,25.31,25.36,37900.0,21.2485,21.3408,21.2401,21.2821,37900.0
2009-07-09 10:10:00,25.36,25.36,25.35,25.35,4300.0,21.2821,21.2821,21.2737,21.2737,4300.0
2009-07-09 10:15:00,25.36,25.37,25.3,25.33,28700.0,21.2821,21.2905,21.2317,21.2569,28700.0
2009-07-09 10:20:00,25.34,25.36,25.33,25.35,8100.0,21.2653,21.2821,21.2569,21.2737,8100.0
2009-07-09 10:25:00,25.35,25.35,25.23,25.29,23200.0,21.2737,21.2737,21.173,21.2233,23200.0
2009-07-09 10:30:00,25.29,25.31,25.26,25.3,14900.0,21.2233,21.2401,21.1982,21.2317,14900.0
2009-07-09 10:35:00,25.31,25.4,25.31,25.35,12900.0,21.2401,21.3156,21.2401,21.2737,12900.0
2009-07-09 10:40:00,25.36,25.45,25.36,25.45,11300.0,21.2821,21.3576,21.2821,21.3576,11300.0
2009-07-09 10:45:00,25.45,25.45,25.36,25.36,6800.0,21.3576,21.3576,21.2821,21.2821,6800.0
2009-07-09 10:50:00,25.36,25.41,25.36,25.4,4500.0,21.2821,21.324,21.2821,21.3156,4500.0
2009-07-09 10:55:00,25.41,25.43,25.39,25.4,8700.0,21.324,21.3408,21.3073,21.3156,8700.0
2009-07-09 11:00:00,25.4,25.4,25.36,25.37,11100.0,21.3156,21.3156,21.2821,21.2905,11100.0
2009-07-09 11:05:00,25.38,25.38,25.31,25.33,9900.0,21.2989,21.2989,21.2401,21.2569,9900.0
2009-07-09 11:10:00,25.33,25.36,25.33,25.35,7900.0,21.2569,21.2821,21.2569,21.2737,7900.0
2009-07-09 11:15:00,25.34,25.37,25.33,25.34,20900.0,21.2653,21.2905,21.2569,21.2653,20900.0
2009-07-09 11:20:00,25.35,25.4,25.33,25.39,9700.0,21.2737,21.3156,21.2569,21.3073,9700.0
2009-07-09 11:25:00,25.4,25.41,25.38,25.41,7500.0,21.3156,21.324,21.2989,21.324,7500.0
2009-07-09 11:30:00,25.41,25.43,25.37,25.42,21400.0,21.324,21.3408,21.2905,21.3324,21400.0
2009-07-09 11:35:00,25.42,25.44,25.42,25.42,10000.0,21.3324,21.3492,21.3324,21.3324,10000.0
2009-07-09 11:40:00,25.43,25.44,25.42,25.43,7400.0,21.3408,21.3492,21.3324,21.3408,7400.0
2009-07-09 11:45:00,25.43,25.45,25.43,25.43,6100.0,21.3408,21.3576,21.3408,21.3408,6100.0
2009-07-09 11:50:00,25.44,25.45,25.43,25.45,2600.0,21.3492,21.3576,21.3408,21.3576,2600.0
2009-07-09 11:55:00,25.45,25.45,25.39,25.39,11500.0,21.3576,21.3576,21.3073,21.3073,11500.0
2009-07-09 12:00:00,25.39,25.39,25.38,25.38,6200.0,21.3073,21.3073,21.2989,21.2989,6200.0
2009-07-09 12:05:00,25.38,25.43,25.36,25.43,22800.0,21.2989,21.3408,21.2821,21.3408,22800.0
2009-07-09 12:10:00,25.42,25.44,25.42,25.44,11700.0,21.3324,21.3492,21.3324,21.3492,11700.0
2009-07-09 12:15:00,25.43,25.46,25.43,25.46,5000.0,21.3408,21.366,21.3408,21.366,5000.0
2009-07-09 12:20:00,25.45,25.47,25.45,25.47,26200.0,21.3576,21.3744,21.3576,21.3744,26200.0
2009-07-09 12:25:00,25.47,25.5,25.47,25.48,7200.0,21.3744,21.3996,21.3744,21.3828,7200.0
2009-07-09 12:30:00,25.49,25.5,25.49,25.49,2700.0,21.3912,21.3996,21.3912,21.3912,2700.0
2009-07-09 12:35:00,25.49,25.5,25.46,25.49,17200.0,21.3912,21.3996,21.366,21.3912,17200.0
2009-07-09 12:40:00,25.48,25.5,25.48,25.49,8800.0,21.3828,21.3996,21.3828,21.3912,8800.0
2009-07-09 12:45:00,25.49,25.49,25.48,25.49,1900.0,21.3912,21.3912,21.3828,21.3912,1900.0
2009-07-09 12:50:00,25.48,25.52,25.48,25.5,13800.0,21.3828,21.4163,21.3828,21.3996,13800.0
2009-07-09 12:55:00,25.5,25.52,25.5,25.5,56100.0,21.3996,21.4163,21.3996,21.3996,56100.0
2009-07-09 13:00:00,25.5,25.5,25.46,25.46,16200.0,21.3996,21.3996,21.366,21.366,16200.0
2009-07-09 13:05:00,25.46,25.5,25.46,25.49,10600.0,21.366,21.3996,21.366,21.3912,10600.0
2009-07-09 13:10:00,25.5,25.56,25.5,25.55,30200.0,21.3996,21.4499,21.3996,21.4415,30200.0
2009-07-09 13:15:00,25.55,25.56,25.54,25.56,13800.0,21.4415,21.4499,21.4331,21.4499,13800.0
2009-07-09 13:20:00,25.56,25.57,25.55,25.56,47200.0,21.4499,21.4583,21.4415,21.4499,47200.0
2009-07-09 13:25:00,25.56,25.58,25.56,25.57,28400.0,21.4499,21.4667,21.4499,21.4583,28400.0
2009-07-09 13:30:00,25.58,25.58,25.57,25.57,29500.0,21.4667,21.4667,21.4583,21.4583,29500.0
2009-07-09 13:35:00,25.57,25.58,25.54,25.54,13700.0,21.4583,21.4667,21.4331,21.4331,13700.0
2009-07-09 13:40:00,25.54,25.55,25.5,25.53,14600.0,21.4331,21.4415,21.3996,21.4247,14600.0
2009-07-09 13:45:00,25.54,25.54,25.5,25.51,4100.0,21.4331,21.4331,21.3996,21.408,4100.0
2009-07-09 13:50:00,25.51,25.51,25.49,25.5,5100.0,21.408,21.408,21.3912,21.3996,5100.0
2009-07-09 13:55:00,25.49,25.51,25.49,25.51,4500.0,21.3912,21.408,21.3912,21.408,4500.0
2009-07-09 14:00:00,25.5,25.5,25.47,25.49,69600.0,21.3996,21.3996,21.3744,21.3912,69600.0
2009-07-09 14:05:00,25.49,25.49,25.47,25.48,4100.0,21.3912,21.3912,21.3744,21.3828,4100.0
2009-07-09 14:10:00,25.48,25.52,25.47,25.49,18700.0,21.3828,21.4163,21.3744,21.3912,18700.0
2009-07-09 14:15:00,25.49,25.49,25.48,25.49,7400.0,21.3912,21.3912,21.3828,21.3912,7400.0
2009-07-09 14:20:00,25.49,25.52,25.48,25.51,13700.0,21.3912,21.4163,21.3828,21.408,13700.0
2009-07-09 14:25:00,25.51,25.53,25.5,25.51,18000.0,21.408,21.4247,21.3996,21.408,18000.0
2009-07-09 14:30:00,25.51,25.53,25.51,25.52,9100.0,21.408,21.4247,21.408,21.4163,9100.0
2009-07-09 14:35:00,25.52,25.53,25.51,25.52,3000.0,21.4163,21.4247,21.408,21.4163,3000.0
2009-07-09 14:40:00,25.52,25.52,25.48,25.49,17100.0,21.4163,21.4163,21.3828,21.3912,17100.0
2009-07-09 14:45:00,25.49,25.5,25.48,25.5,5800.0,21.3912,21.3996,21.3828,21.3996,5800.0
2009-07-09 14:50:00,25.49,25.5,25.49,25.49,5200.0,21.3912,21.3996,21.3912,21.3912,5200.0
2009-07-09 14:55:00,25.49,25.5,25.45,25.46,15800.0,21.3912,21.3996,21.3576,21.366,15800.0
2009-07-09 15:00:00,25.45,25.45,25.42,25.42,27500.0,21.3576,21.3576,21.3324,21.3324,27500.0
2009-07-09 15:05:00,25.43,25.43,25.4,25.41,10300.0,21.3408,21.3408,21.3156,21.324,10300.0
2009-07-09 15:10:00,25.41,25.44,25.41,25.44,5100.0,21.324,21.3492,21.324,21.3492,5100.0
2009-07-09 15:15:00,25.43,25.47,25.43,25.47,9900.0,21.3408,21.3744,21.3408,21.3744,9900.0
2009-07-09 15:20:00,25.46,25.47,25.44,25.46,10000.0,21.366,21.3744,21.3492,21.366,10000.0
2009-07-09 15:25:00,25.45,25.45,25.41,25.44,12800.0,21.3576,21.3576,21.324,21.3492,12800.0
2009-07-09 15:30:00,25.45,25.46,25.38,25.41,19400.0,21.3576,21.366,21.2989,21.324,19400.0
2009-07-09 15:35:00,25.41,25.41,25.38,25.41,9000.0,21.324,21.324,21.2989,21.324,9000.0
2009-07-09 15:40:00,25.41,25.42,25.4,25.41,22300.0,21.324,21.3324,21.3156,21.324,22300.0
2009-07-09 15:45:00,25.41,25.43,25.4,25.42,30100.0,21.324,21.3408,21.3156,21.3324,30100.0
2009-07-09 15:50:00,25.43,25.43,25.39,25.4,33900.0,21.3408,21.3408,21.3073,21.3156,33900.0
2009-07-09 15:55:00,25.4,25.44,25.38,25.44,87800.0,21.3156,21.3492,21.2989,21.3492,87800.0
2009-07-10 09:30:00,25.25,25.34,25.19,25.25,16300.0,21.1898,21.2653,21.1394,21.1898,16300.0
2009-07-10 09:35:00,25.27,25.33,25.27,25.33,3900.0,21.2065,21.2569,21.2065,21.2569,3900.0
2009-07-10 09:40:00,25.33,25.35,25.28,25.33,11400.0,21.2569,21.2737,21.2149,21.2569,11400.0
2009-07-10 09:45:00,25.34,25.42,25.3,25.41,5800.0,21.2653,21.3324,21.2317,21.324,5800.0
2009-07-10 09:50:00,25.43,25.5,25.42,25.43,12600.0,21.3408,21.3996,21.3324,21.3408,12600.0
2009-07-10 09:55:00,25.42,25.44,25.32,25.4,31100.0,21.3324,21.3492,21.2485,21.3156,31100.0
2009-07-10 10:00:00,25.4,25.44,25.35,25.4,27700.0,21.3156,21.3492,21.2737,21.3156,27700.0
2009-07-10 10:05:00,25.38,25.44,25.35,25.39,15700.0,21.2989,21.3492,21.2737,21.3073,15700.0
2009-07-10 10:10:00,25.38,25.52,25.36,25.52,12900.0,21.2989,21.4163,21.2821,21.4163,12900.0
2009-07-10 10:15:00,25.5,25.51,25.48,25.5,9400.0,21.3996,21.408,21.3828,21.3996,9400.0
2009-07-10 10:20:00,25.51,25.52,25.47,25.47,7200.0,21.408,21.4163,21.3744,21.3744,7200.0
2009-07-10 10:25:00,25.47,25.49,25.46,25.47,28500.0,21.3744,21.3912,21.366,21.3744,28500.0
2009-07-10 10:30:00,25.48,25.48,25.43,25.45,7500.0,21.3828,21.3828,21.3408,21.3576,7500.0
2009-07-10 10:35:00,25.45,25.46,25.38,25.39,25900.0,21.3576,21.366,21.2989,21.3073,25900.0
2009-07-10 10:40:00,25.38,25.38,25.34,25.35,7200.0,21.2989,21.2989,21.2653,21.2737,7200.0
2009-07-10 10:45:00,25.36,25.44,25.36,25.43,12800.0,21.2821,21.3492,21.2821,21.3408,12800.0
2009-07-10 10:50:00,25.43,25.45,25.38,25.39,12000.0,21.3408,21.3576,21.2989,21.3073,12000.0
2009-07-10 10:55:00,25.38,25.44,25.38,25.4,7800.0,21.2989,21.3492,21.2989,21.3156,7800.0
2009-07-10 11:00:00,25.4,25.4,25.34,25.35,5900.0,21.3156,21.3156,21.2653,21.2737,5900.0
2009-07-10 11:05:00,25.35,25.35,25.32,25.33,3300.0,21.2737,21.2737,21.2485,21.2569,3300.0
2009-07-10 11:10:00,25.32,25.35,25.3,25.33,8900.0,21.2485,21.2737,21.2317,21.2569,8900.0
2009-07-10 11:15:00,25.32,25.35,25.3,25.34,7000.0,21.2485,21.2737,21.2317,21.2653,7000.0
2009-07-10 11:20:00,25.33,25.34,25.29,25.3,5300.0,21.2569,21.2653,21.2233,21.2317,5300.0
2009-07-10 11:25:00,25.3,25.31,25.23,25.26,16200.0,21.2317,21.2401,21.173,21.1982,16200.0
2009-07-10 11:30:00,25.26,25.31,25.25,25.3,12400.0,21.1982,21.2401,21.1898,21.2317,12400.0
2009-07-10 11:35:00,25.31,25.34,25.28,25.34,17400.0,21.2401,21.2653,21.2149,21.2653,17400.0
2009-07-10 11:40:00,25.34,25.35,25.33,25.33,4300.0,21.2653,21.2737,21.2569,21.2569,4300.0
2009-07-10 11:45:00,25.32,25.37,25.32,25.36,7700.0,21.2485,21.2905,21.2485,21.2821,7700.0
2009-07-10 11:50:00,25.36,25.38,25.35,25.37,8400.0,21.2821,21.2989,21.2737,21.2905,8400.0
2009-07-10 11:55:00,25.37,25.39,25.36,25.37,11300.0,21.2905,21.3073,21.2821,21.2905,11300.0
2009-07-10 12:00:00,25.37,25.4,25.37,25.4,12000.0,21.2905,21.3156,21.2905,21.3156,12000.0
2009-07-10 12:05:00,25.4,25.43,25.34,25.4,120500.0,21.3156,21.3408,21.2653,21.3156,120500.0
2009-07-10 12:10:00,25.39,25.41,25.39,25.41,4400.0,21.3073,21.324,21.3073,21.324,4400.0
2009-07-10 12:15:00,25.4,25.41,25.4,25.41,3300.0,21.3156,21.324,21.3156,21.324,3300.0
2009-07-10 12:20:00,25.41,25.41,25.4,25.41,6100.0,21.324,21.324,21.3156,21.324,6100.0
2009-07-10 12:25:00,25.4,25.41,25.38,25.4,5800.0,21.3156,21.324,21.2989,21.3156,5800.0
2009-07-10 12:30:00,25.39,25.4,25.38,25.38,10200.0,21.3073,21.3156,21.2989,21.2989,10200.0
2009-07-10 12:35:00,25.39,25.4,25.38,25.4,13000.0,21.3073,21.3156,21.2989,21.3156,13000.0
2009-07-10 12:40:00,25.41,25.44,25.41,25.44,10500.0,21.324,21.3492,21.324,21.3492,10500.0
2009-07-10 12:45:00,25.44,25.48,25.43,25.47,14600.0,21.3492,21.3828,21.3408,21.3744,14600.0
2009-07-10 12:50:00,25.47,25.49,25.46,25.46,10300.0,21.3744,21.3912,21.366,21.366,10300.0
2009-07-10 12:55:00,25.45,25.46,25.43,25.45,6300.0,21.3576,21.366,21.3408,21.3576,6300.0
2009-07-10 13:00:00,25.44,25.45,25.43,25.43,5500.0,21.3492,21.3576,21.3408,21.3408,5500.0
2009-07-10 13:05:00,25.42,25.42,25.4,25.41,10400.0,21.3324,21.3324,21.3156,21.324,10400.0
2009-07-10 13:10:00,25.4,25.41,25.39,25.41,8500.0,21.3156,21.324,21.3073,21.324,8500.0
2009-07-10 13:15:00,25.41,25.45,25.41,25.44,10500.0,21.324,21.3576,21.324,21.3492,10500.0
2009-07-10 13:20:00,25.44,25.44,25.37,25.37,7100.0,21.3492,21.3492,21.2905,21.2905,7100.0
2009-07-10 13:25:00,25.37,25.37,25.35,25.35,3500.0,21.2905,21.2905,21.2737,21.2737,3500.0
2009-07-10 13:30:00,25.35,25.35,25.35,25.35,1700.0,21.2737,21.2737,21.2737,21.2737,1700.0
2009-07-10 13:35:00,25.35,25.36,25.35,25.35,4400.0,21.2737,21.2821,21.2737,21.2737,4400.0
2009-07-10 13:40:00,25.35,25.39,25.35,25.37,10300.0,21.2737,21.3073,21.2737,21.2905,10300.0
2009-07-10 13:45:00,25.37,25.37,25.36,25.37,2200.0,21.2905,21.2905,21.2821,21.2905,2200.0
2009-07-10 13:50:00,25.37,25.37,25.33,25.34,6100.0,21.2905,21.2905,21.2569,21.2653,6100.0
2009-07-10 13:55:00,25.34,25.34,25.33,25.33,7100.0,21.2653,21.2653,21.2569,21.2569,7100.0
2009-07-10 14:00:00,25.34,25.34,25.33,25.33,2800.0,21.2653,21.2653,21.2569,21.2569,2800.0
2009-07-10 14:05:00,25.34,25.34,25.33,25.33,1600.0,21.2653,21.2653,21.2569,21.2569,1600.0
2009-07-10 14:10:00,25.33,25.34,25.33,25.33,7400.0,21.2569,21.2653,21.2569,21.2569,7400.0
2009-07-10 14:15:00,25.33,25.33,25.32,25.33,8300.0,21.2569,21.2569,21.2485,21.2569,8300.0
2009-07-10 14:20:00,25.33,25.33,25.29,25.3,16600.0,21.2569,21.2569,21.2233,21.2317,16600.0
2009-07-10 14:25:00,25.3,25.31,25.29,25.3,11100.0,21.2317,21.2401,21.2233,21.2317,11100.0
2009-07-10 14:30:00,25.31,25.33,25.31,25.31,5200.0,21.2401,21.2569,21.2401,21.2401,5200.0
2009-07-10 14:35:00,25.32,25.34,25.32,25.33,4200.0,21.2485,21.2653,21.2485,21.2569,4200.0
2009-07-10 14:40:00,25.32,25.34,25.31,25.31,8800.0,21.2485,21.2653,21.2401,21.2401,8800.0
2009-07-10 14:45:00,25.31,25.32,25.29,25.32,10800.0,21.2401,21.2485,21.2233,21.2485,10800.0
2009-07-10 14:50:00,25.32,25.34,25.27,25.27,13400.0,21.2485,21.2653,21.2065,21.2065,13400.0
2009-07-10 14:55:00,25.28,25.3,25.27,25.28,7300.0,21.2149,21.2317,21.2065,21.2149,7300.0
2009-07-10 15:00:00,25.28,25.3,25.27,25.28,8900.0,21.2149,21.2317,21.2065,21.2149,8900.0
2009-07-10 15:05:00,25.28,25.32,25.27,25.29,13400.0,21.2149,21.2485,21.2065,21.2233,13400.0
2009-07-10 15:10:00,25.29,25.3,25.29,25.29,8300.0,21.2233,21.2317,21.2233,21.2233,8300.0
2009-07-10 15:15:00,25.3,25.39,25.3,25.36,56100.0,21.2317,21.3073,21.2317,21.2821,56100.0
2009-07-10 15:20:00,25.36,25.36,25.33,25.33,15700.0,21.2821,21.2821,21.2569,21.2569,15700.0
2009-07-10 15:25:00,25.34,25.37,25.33,25.36,11700.0,21.2653,21.2905,21.2569,21.2821,11700.0
2009-07-10 15:30:00,25.35,25.35,25.3,25.3,11300.0,21.2737,21.2737,21.2317,21.2317,11300.0
2009-07-10 15:35:00,25.3,25.34,25.29,25.34,12400.0,21.2317,21.2653,21.2233,21.2653,12400.0
2009-07-10 15:40:00,25.34,25.38,25.34,25.36,26000.0,21.2653,21.2989,21.2653,21.2821,26000.0
2009-07-10 15:45:00,25.36,25.43,25.36,25.39,32700.0,21.2821,21.3408,21.2821,21.3073,32700.0
2009-07-10 15:50:00,25.39,25.4,25.36,25.37,26900.0,21.3073,21.3156,21.2821,21.2905,26900.0
2009-07-10 15:55:00,25.36,25.39,25.32,25.34,74600.0,21.2821,21.3073,21.2485,21.2653,74600.0
2009-07-13 09:30:00,25.48,25.48,25.34,25.34,5000.0,21.3828,21.3828,21.2653,21.2653,5000.0
2009-07-13 09:35:00,25.3,25.31,25.03,25.09,36600.0,21.2317,21.2401,21.0051,21.0555,36600.0
2009-07-13 09:40:00,25.11,25.12,25.06,25.09,13700.0,21.0723,21.0807,21.0303,21.0555,13700.0
2009-07-13 09:45:00,25.09,25.12,25.04,25.06,9500.0,21.0555,21.0807,21.0135,21.0303,9500.0
2009-07-13 09:50:00,25.06,25.06,24.94,24.97,26300.0,21.0303,21.0303,20.9296,20.9548,26300.0
2009-07-13 09:55:00,24.97,25.01,24.96,25.01,6600.0,20.9548,20.9884,20.9464,20.9884,6600.0
2009-07-13 10:00:00,25.01,25.01,24.93,24.93,9600.0,20.9884,20.9884,20.9212,20.9212,9600.0
2009-07-13 10:05:00,24.95,24.99,24.93,24.95,5900.0,20.938,20.9716,20.9212,20.938,5900.0
2009-07-13 10:10:00,24.95,24.95,24.89,24.94,9200.0,20.938,20.938,20.8877,20.9296,9200.0
2009-07-13 10:15:00,24.96,25.05,24.96,25.04,20700.0,20.9464,21.0219,20.9464,21.0135,20700.0
2009-07-13 10:20:00,25.05,25.07,25.03,25.06,10000.0,21.0219,21.0387,21.0051,21.0303,10000.0
2009-07-13 10:25:00,25.08,25.13,25.07,25.13,15100.0,21.0471,21.0891,21.0387,21.0891,15100.0
2009-07-13 10:30:00,25.14,25.21,25.13,25.18,21300.0,21.0975,21.1562,21.0891,21.131,21300.0
2009-07-13 10:35:00,25.19,25.22,25.17,25.17,19300.0,21.1394,21.1646,21.1226,21.1226,19300.0
2009-07-13 10:40:00,25.18,25.21,25.18,25.18,13800.0,21.131,21.1562,21.131,21.131,13800.0
2009-07-13 10:45:00,25.19,25.22,25.17,25.17,25400.0,21.1394,21.1646,21.1226,21.1226,25400.0
2009-07-13 10:50:00,25.17,25.22,25.17,25.2,13800.0,21.1226,21.1646,21.1226,21.1478,13800.0
2009-07-13 10:55:00,25.2,25.26,25.2,25.22,14800.0,21.1478,21.1982,21.1478,21.1646,14800.0
2009-07-13 11:00:00,25.21,25.23,25.21,25.21,5000.0,21.1562,21.173,21.1562,21.1562,5000.0
2009-07-13 11:05:00,25.22,25.24,25.2,25.2,10100.0,21.1646,21.1814,21.1478,21.1478,10100.0
2009-07-13 11:10:00,25.21,25.21,25.2,25.2,6000.0,21.1562,21.1562,21.1478,21.1478,6000.0
2009-07-13 11:15:00,25.2,25.21,25.16,25.17,7600.0,21.1478,21.1562,21.1142,21.1226,7600.0
2009-07-13 11:20:00,25.18,25.2,25.16,25.19,17200.0,21.131,21.1478,21.1142,21.1394,17200.0
2009-07-13 11:25:00,25.2,25.22,25.19,25.2,7600.0,21.1478,21.1646,21.1394,21.1478,7600.0
2009-07-13 11:30:00,25.2,25.3,25.19,25.27,29900.0,21.1478,21.2317,21.1394,21.2065,29900.0
2009-07-13 11:35:00,25.28,25.33,25.27,25.32,25700.0,21.2149,21.2569,21.2065,21.2485,25700.0
2009-07-13 11:40:00,25.33,25.35,25.33,25.35,12600.0,21.2569,21.2737,21.2569,21.2737,12600.0
2009-07-13 11:45:00,25.35,25.35,25.28,25.28,25000.0,21.2737,21.2737,21.2149,21.2149,25000.0
2009-07-13 11:50:00,25.28,25.29,25.25,25.25,12900.0,21.2149,21.2233,21.1898,21.1898,12900.0
2009-07-13 11:55:00,25.25,25.26,25.25,25.25,4400.0,21.1898,21.1982,21.1898,21.1898,4400.0
2009-07-13 12:00:00,25.26,25.27,25.25,25.26,3600.0,21.1982,21.2065,21.1898,21.1982,3600.0
2009-07-13 12:05:00,25.26,25.27,25.26,25.26,8700.0,21.1982,21.2065,21.1982,21.1982,8700.0
2009-07-13 12:10:00,25.27,25.27,25.22,25.23,12400.0,21.2065,21.2065,21.1646,21.173,12400.0
2009-07-13 12:15:00,25.22,25.24,25.22,25.23,6700.0,21.1646,21.1814,21.1646,21.173,6700.0
2009-07-13 12:20:00,25.23,25.25,25.23,25.24,2800.0,21.173,21.1898,21.173,21.1814,2800.0
2009-07-13 12:25:00,25.24,25.28,25.24,25.28,5000.0,21.1814,21.2149,21.1814,21.2149,5000.0
2009-07-13 12:30:00,25.28,25.29,25.27,25.28,3600.0,21.2149,21.2233,21.2065,21.2149,3600.0
2009-07-13 12:35:00,25.28,25.29,25.28,25.28,5600.0,21.2149,21.2233,21.2149,21.2149,5600.0
2009-07-13 12:40:00,25.29,25.31,25.28,25.28,16600.0,21.2233,21.2401,21.2149,21.2149,16600.0
2009-07-13 12:45:00,25.28,25.35,25.27,25.35,16800.0,21.2149,21.2737,21.2065,21.2737,16800.0
2009-07-13 12:50:00,25.35,25.35,25.32,25.33,6600.0,21.2737,21.2737,21.2485,21.2569,6600.0
2009-07-13 12:55:00,25.34,25.35,25.33,25.33,2200.0,21.2653,21.2737,21.2569,21.2569,2200.0
2009-07-13 13:00:00,25.34,25.35,25.34,25.35,16300.0,21.2653,21.2737,21.2653,21.2737,16300.0
2009-07-13 13:05:00,25.36,25.36,25.35,25.36,6300.0,21.2821,21.2821,21.2737,21.2821,6300.0
2009-07-13 13:10:00,25.36,25.39,25.35,25.36,23700.0,21.2821,21.3073,21.2737,21.2821,23700.0
2009-07-13 13:15:00,25.35,25.37,25.34,25.37,6300.0,21.2737,21.2905,21.2653,21.2905,6300.0
2009-07-13 13:20:00,25.37,25.4,25.37,25.4,10900.0,21.2905,21.3156,21.2905,21.3156,10900.0
2009-07-13 13:25:00,25.39,25.41,25.36,25.38,27200.0,21.3073,21.324,21.2821,21.2989,27200.0
2009-07-13 13:30:00,25.38,25.41,25.33,25.34,34000.0,21.2989,21.324,21.2569,21.2653,34000.0
2009-07-13 13:35:00,25.34,25.39,25.34,25.38,9500.0,21.2653,21.3073,21.2653,21.2989,9500.0
2009-07-13 13:40:00,25.38,25.38,25.36,25.36,7800.0,21.2989,21.2989,21.2821,21.2821,7800.0
2009-07-13 13:45:00,25.36,25.37,25.35,25.36,7000.0,21.2821,21.2905,21.2737,21.2821,7000.0
2009-07-13 13:50:00,25.36,25.38,25.35,25.38,5200.0,21.2821,21.2989,21.2737,21.2989,5200.0
2009-07-13 13:55:00,25.37,25.39,25.37,25.37,17500.0,21.2905,21.3073,21.2905,21.2905,17500.0
2009-07-13 14:00:00,25.37,25.39,25.37,25.39,8300.0,21.2905,21.3073,21.2905,21.3073,8300.0
2009-07-13 14:05:00,25.39,25.4,25.36,25.36,14800.0,21.3073,21.3156,21.2821,21.2821,14800.0
2009-07-13 14:10:00,25.36,25.41,25.36,25.39,11000.0,21.2821,21.324,21.2821,21.3073,11000.0
2009-07-13 14:15:00,25.39,25.4,25.37,25.38,21200.0,21.3073,21.3156,21.2905,21.2989,21200.0
2009-07-13 14:20:00,25.38,25.4,25.37,25.39,18600.0,21.2989,21.3156,21.2905,21.3073,18600.0
2009-07-13 14:25:00,25.39,25.39,25.38,25.39,7800.0,21.3073,21.3073,21.2989,21.3073,7800.0
2009-07-13 14:30:00,25.39,25.4,25.37,25.38,28600.0,21.3073,21.3156,21.2905,21.2989,28600.0
2009-07-13 14:35:00,25.38,25.39,25.36,25.36,15900.0,21.2989,21.3073,21.2821,21.2821,15900.0
2009-07-13 14:40:00,25.37,25.39,25.36,25.38,16200.0,21.2905,21.3073,21.2821,21.2989,16200.0
2009-07-13 14:45:00,25.38,25.38,25.35,25.37,8100.0,21.2989,21.2989,21.2737,21.2905,8100.0
2009-07-13 14:50:00,25.36,25.39,25.35,25.35,17500.0,21.2821,21.3073,21.2737,21.2737,17500.0
2009-07-13 14:55:00,25.36,25.39,25.35,25.38,8800.0,21.2821,21.3073,21.2737,21.2989,8800.0
2009-07-13 15:00:00,25.38,25.4,25.37,25.38,18800.0,21.2989,21.3156,21.2905,21.2989,18800.0
2009-07-13 15:05:00,25.38,25.4,25.38,25.38,15100.0,21.2989,21.3156,21.2989,21.2989,15100.0
2009-07-13 15:10:00,25.38,25.4,25.37,25.37,28900.0,21.2989,21.3156,21.2905,21.2905,28900.0
2009-07-13 15:15:00,25.38,25.39,25.37,25.38,18000.0,21.2989,21.3073,21.2905,21.2989,18000.0
2009-07-13 15:20:00,25.38,25.39,25.34,25.39,16500.0,21.2989,21.3073,21.2653,21.3073,16500.0
2009-07-13 15:25:00,25.39,25.4,25.37,25.37,18600.0,21.3073,21.3156,21.2905,21.2905,18600.0
2009-07-13 15:30:00,25.37,25.44,25.37,25.41,25000.0,21.2905,21.3492,21.2905,21.324,25000.0
2009-07-13 15:35:00,25.41,25.42,25.39,25.41,37100.0,21.324,21.3324,21.3073,21.324,37100.0
2009-07-13 15:40:00,25.4,25.5,25.4,25.5,53400.0,21.3156,21.3996,21.3156,21.3996,53400.0
2009-07-13 15:45:00,25.5,25.51,25.48,25.49,49400.0,21.3996,21.408,21.3828,21.3912,49400.0
2009-07-13 15:50:00,25.49,25.51,25.48,25.51,67200.0,21.3912,21.408,21.3828,21.408,67200.0
2009-07-13 15:55:00,25.5,25.59,25.5,25.59,131900.0,21.3996,21.4751,21.3996,21.4751,131900.0
2009-07-14 09:30:00,25.5,25.5,25.33,25.39,25500.0,21.3996,21.3996,21.2569,21.3073,25500.0
2009-07-14 09:35:00,25.43,25.5,25.38,25.4,18000.0,21.3408,21.3996,21.2989,21.3156,18000.0
2009-07-14 09:40:00,25.4,25.4,25.35,25.36,14900.0,21.3156,21.3156,21.2737,21.2821,14900.0
2009-07-14 09:45:00,25.36,25.38,25.31,25.33,9100.0,21.2821,21.2989,21.2401,21.2569,9100.0
2009-07-14 09:50:00,25.32,25.42,25.32,25.39,16200.0,21.2485,21.3324,21.2485,21.3073,16200.0
2009-07-14 09:55:00,25.39,25.41,25.36,25.4,13500.0,21.3073,21.324,21.2821,21.3156,13500.0
2009-07-14 10:00:00,25.4,25.51,25.38,25.44,23400.0,21.3156,21.408,21.2989,21.3492,23400.0
2009-07-14 10:05:00,25.43,25.51,25.39,25.48,28900.0,21.3408,21.408,21.3073,21.3828,28900.0
2009-07-14 10:10:00,25.49,25.49,25.41,25.41,18100.0,21.3912,21.3912,21.324,21.324,18100.0
2009-07-14 10:15:00,25.4,25.41,25.37,25.4,6500.0,21.3156,21.324,21.2905,21.3156,6500.0
2009-07-14 10:20:00,25.39,25.42,25.36,25.41,8700.0,21.3073,21.3324,21.2821,21.324,8700.0
2009-07-14 10:25:00,25.41,25.42,25.36,25.39,7000.0,21.324,21.3324,21.2821,21.3073,7000.0
2009-07-14 10:30:00,25.39,25.39,25.31,25.31,10200.0,21.3073,21.3073,21.2401,21.2401,10200.0
2009-07-14 10:35:00,25.31,25.33,25.28,25.31,14700.0,21.2401,21.2569,21.2149,21.2401,14700.0
2009-07-14 10:40:00,25.31,25.33,25.27,25.32,15100.0,21.2401,21.2569,21.2065,21.2485,15100.0
2009-07-14 10:45:00,25.32,25.33,25.29,25.3,14300.0,21.2485,21.2569,21.2233,21.2317,14300.0
2009-07-14 10:50:00,25.31,25.35,25.31,25.35,3600.0,21.2401,21.2737,21.2401,21.2737,3600.0
2009-07-14 10:55:00,25.35,25.35,25.33,25.34,8800.0,21.2737,21.2737,21.2569,21.2653,8800.0
2009-07-14 11:00:00,25.34,25.37,25.3,25.37,18400.0,21.2653,21.2905,21.2317,21.2905,18400.0
2009-07-14 11:05:00,25.38,25.43,25.37,25.43,24000.0,21.2989,21.3408,21.2905,21.3408,24000.0
2009-07-14 11:10:00,25.43,25.45,25.43,25.45,4200.0,21.3408,21.3576,21.3408,21.3576,4200.0
2009-07-14 11:15:00,25.47,25.48,25.43,25.44,11800.0,21.3744,21.3828,21.3408,21.3492,11800.0
2009-07-14 11:20:00,25.43,25.46,25.43,25.45,7700.0,21.3408,21.366,21.3408,21.3576,7700.0
2009-07-14 11:25:00,25.45,25.51,25.45,25.49,22700.0,21.3576,21.408,21.3576,21.3912,22700.0
2009-07-14 11:30:00,25.5,25.53,25.49,25.52,11700.0,21.3996,21.4247,21.3912,21.4163,11700.0
2009-07-14 11:35:00,25.52,25.54,25.49,25.49,9200.0,21.4163,21.4331,21.3912,21.3912,9200.0
2009-07-14 11:40:00,25.5,25.51,25.49,25.5,7200.0,21.3996,21.408,21.3912,21.3996,7200.0
2009-07-14 11:45:00,25.51,25.53,25.5,25.52,7300.0,21.408,21.4247,21.3996,21.4163,7300.0
2009-07-14 11:50:00,25.52,25.56,25.52,25.54,12700.0,21.4163,21.4499,21.4163,21.4331,12700.0
2009-07-14 11:55:00,25.53,25.54,25.52,25.52,6800.0,21.4247,21.4331,21.4163,21.4163,6800.0
2009-07-14 12:00:00,25.52,25.52,25.51,25.51,3100.0,21.4163,21.4163,21.408,21.408,3100.0
2009-07-14 12:05:00,25.51,25.52,25.5,25.5,19100.0,21.408,21.4163,21.3996,21.3996,19100.0
2009-07-14 12:10:00,25.5,25.51,25.5,25.51,3800.0,21.3996,21.408,21.3996,21.408,3800.0
2009-07-14 12:15:00,25.51,25.51,25.49,25.5,6800.0,21.408,21.408,21.3912,21.3996,6800.0
2009-07-14 12:20:00,25.49,25.49,25.45,25.46,16800.0,21.3912,21.3912,21.3576,21.366,16800.0
2009-07-14 12:25:00,25.46,25.46,25.44,25.45,9100.0,21.366,21.366,21.3492,21.3576,9100.0
2009-07-14 12:30:00,25.45,25.45,25.44,25.44,3300.0,21.3576,21.3576,21.3492,21.3492,3300.0
2009-07-14 12:35:00,25.45,25.45,25.44,25.45,2900.0,21.3576,21.3576,21.3492,21.3576,2900.0
2009-07-14 12:40:00,25.45,25.47,25.45,25.46,10300.0,21.3576,21.3744,21.3576,21.366,10300.0
2009-07-14 12:45:00,25.47,25.5,25.45,25.47,19400.0,21.3744,21.3996,21.3576,21.3744,19400.0
2009-07-14 12:50:00,25.46,25.48,25.46,25.47,5200.0,21.366,21.3828,21.366,21.3744,5200.0
2009-07-14 12:55:00,25.47,25.47,25.46,25.47,1100.0,21.3744,21.3744,21.366,21.3744,1100.0
2009-07-14 13:00:00,25.47,25.48,25.43,25.43,34300.0,21.3744,21.3828,21.3408,21.3408,34300.0
2009-07-14 13:05:00,25.44,25.45,25.42,25.44,12800.0,21.3492,21.3576,21.3324,21.3492,12800.0
2009-07-14 13:10:00,25.44,25.45,25.42,25.43,12500.0,21.3492,21.3576,21.3324,21.3408,12500.0
2009-07-14 13:15:00,25.43,25.44,25.42,25.43,4400.0,21.3408,21.3492,21.3324,21.3408,4400.0
2009-07-14 13:20:00,25.43,25.44,25.42,25.42,3000.0,21.3408,21.3492,21.3324,21.3324,3000.0
2009-07-14 13:25:00,25.43,25.43,25.42,25.42,7100.0,21.3408,21.3408,21.3324,21.3324,7100.0
2009-07-14 13:30:00,25.42,25.43,25.41,25.42,5200.0,21.3324,21.3408,21.324,21.3324,5200.0
2009-07-14 13:35:00,25.42,25.42,25.4,25.41,12600.0,21.3324,21.3324,21.3156,21.324,12600.0
2009-07-14 13:40:00,25.41,25.41,25.38,25.4,14500.0,21.324,21.324,21.2989,21.3156,14500.0
2009-07-14 13:45:00,25.4,25.4,25.39,25.4,4800.0,21.3156,21.3156,21.3073,21.3156,4800.0
2009-07-14 13:50:00,25.4,25.4,25.39,25.39,6800.0,21.3156,21.3156,21.3073,21.3073,6800.0
2009-07-14 13:55:00,25.39,25.39,25.37,25.37,9700.0,21.3073,21.3073,21.2905,21.2905,9700.0
2009-07-14 14:00:00,25.38,25.38,25.31,25.31,24200.0,21.2989,21.2989,21.2401,21.2401,24200.0
2009-07-14 14:05:00,25.32,25.36,25.31,25.36,16600.0,21.2485,21.2821,21.2401,21.2821,16600.0
2009-07-14 14:10:00,25.37,25.37,25.33,25.35,29100.0,21.2905,21.2905,21.2569,21.2737,29100.0
2009-07-14 14:15:00,25.36,25.37,25.35,25.36,31400.0,21.2821,21.2905,21.2737,21.2821,31400.0
2009-07-14 14:20:00,25.36,25.42,25.36,25.4,28000.0,21.2821,21.3324,21.2821,21.3156,28000.0
2009-07-14 14:25:00,25.4,25.44,25.4,25.44,19900.0,21.3156,21.3492,21.3156,21.3492,19900.0
2009-07-14 14:30:00,25.43,25.46,25.43,25.44,13200.0,21.3408,21.366,21.3408,21.3492,13200.0
2009-07-14 14:35:00,25.44,25.47,25.44,25.47,16500.0,21.3492,21.3744,21.3492,21.3744,16500.0
2009-07-14 14:40:00,25.47,25.49,25.45,25.46,13700.0,21.3744,21.3912,21.3576,21.366,13700.0
2009-07-14 14:45:00,25.46,25.48,25.45,25.47,19800.0,21.366,21.3828,21.3576,21.3744,19800.0
2009-07-14 14:50:00,25.47,25.47,25.44,25.46,19300.0,21.3744,21.3744,21.3492,21.366,19300.0
2009-07-14 14:55:00,25.45,25.48,25.44,25.47,19800.0,21.3576,21.3828,21.3492,21.3744,19800.0
2009-07-14 15:00:00,25.47,25.51,25.45,25.49,65500.0,21.3744,21.408,21.3576,21.3912,65500.0
2009-07-14 15:05:00,25.49,25.5,25.47,25.5,25300.0,21.3912,21.3996,21.3744,21.3996,25300.0
2009-07-14 15:10:00,25.5,25.53,25.5,25.51,21700.0,21.3996,21.4247,21.3996,21.408,21700.0
2009-07-14 15:15:00,25.51,25.52,25.5,25.5,23000.0,21.408,21.4163,21.3996,21.3996,23000.0
2009-07-14 15:20:00,25.49,25.5,25.48,25.49,18700.0,21.3912,21.3996,21.3828,21.3912,18700.0
2009-07-14 15:25:00,25.49,25.52,25.49,25.52,24600.0,21.3912,21.4163,21.3912,21.4163,24600.0
2009-07-14 15:30:00,25.52,25.54,25.5,25.5,23400.0,21.4163,21.4331,21.3996,21.3996,23400.0
2009-07-14 15:35:00,25.5,25.54,25.5,25.51,28000.0,21.3996,21.4331,21.3996,21.408,28000.0
2009-07-14 15:40:00,25.51,25.55,25.49,25.54,28400.0,21.408,21.4415,21.3912,21.4331,28400.0
2009-07-14 15:45:00,25.54,25.54,25.51,25.52,29200.0,21.4331,21.4331,21.408,21.4163,29200.0
2009-07-14 15:50:00,25.52,25.54,25.52,25.54,23400.0,21.4163,21.4331,21.4163,21.4331,23400.0
2009-07-14 15:55:00,25.53,25.56,25.53,25.55,53800.0,21.4247,21.4499,21.4247,21.4415,53800.0
2009-07-15 09:30:00,25.67,25.75,25.65,25.67,13200.0,21.5422,21.6094,21.5254,21.5422,13200.0
2009-07-15 09:35:00,25.69,25.7,25.66,25.69,21200.0,21.559,21.5674,21.5338,21.559,21200.0
2009-07-15 09:40:00,25.69,25.72,25.64,25.72,26000.0,21.559,21.5842,21.5171,21.5842,26000.0
2009-07-15 09:45:00,25.7,25.72,25.68,25.7,24400.0,21.5674,21.5842,21.5506,21.5674,24400.0
2009-07-15 09:50:00,25.7,25.71,25.68,25.69,25800.0,21.5674,21.5758,21.5506,21.559,25800.0
2009-07-15 09:55:00,25.7,25.73,25.66,25.69,32800.0,21.5674,21.5926,21.5338,21.559,32800.0
2009-07-15 10:00:00,25.69,25.71,25.65,25.66,33000.0,21.559,21.5758,21.5254,21.5338,33000.0
2009-07-15 10:05:00,25.65,25.67,25.64,25.64,18900.0,21.5254,21.5422,21.5171,21.5171,18900.0
2009-07-15 10:10:00,25.64,25.64,25.58,25.59,26500.0,21.5171,21.5171,21.4667,21.4751,26500.0
2009-07-15 10:15:00,25.59,25.67,25.59,25.67,14500.0,21.4751,21.5422,21.4751,21.5422,14500.0
2009-07-15 10:20:00,25.67,25.68,25.66,25.68,13400.0,21.5422,21.5506,21.5338,21.5506,13400.0
2009-07-15 10:25:00,25.68,25.68,25.65,25.65,12500.0,21.5506,21.5506,21.5254,21.5254,12500.0
2009-07-15 10:30:00,25.66,25.68,25.65,25.66,19900.0,21.5338,21.5506,21.5254,21.5338,19900.0
2009-07-15 10:35:00,25.65,25.66,25.62,25.62,22700.0,21.5254,21.5338,21.5003,21.5003,22700.0
2009-07-15 10:40:00,25.61,25.62,25.6,25.62,7600.0,21.4919,21.5003,21.4835,21.5003,7600.0
2009-07-15 10:45:00,25.62,25.65,25.62,25.64,12100.0,21.5003,21.5254,21.5003,21.5171,12100.0
2009-07-15 10:50:00,25.63,25.66,25.63,25.66,8900.0,21.5087,21.5338,21.5087,21.5338,8900.0
2009-07-15 10:55:00,25.65,25.67,25.65,25.67,4700.0,21.5254,21.5422,21.5254,21.5422,4700.0
2009-07-15 11:00:00,25.67,25.68,25.67,25.68,11400.0,21.5422,21.5506,21.5422,21.5506,11400.0
2009-07-15 11:05:00,25.68,25.7,25.67,25.7,31500.0,21.5506,21.5674,21.5422,21.5674,31500.0
2009-07-15 11:10:00,25.7,25.71,25.66,25.66,13000.0,21.5674,21.5758,21.5338,21.5338,13000.0
2009-07-15 11:15:00,25.67,25.67,25.66,25.67,5400.0,21.5422,21.5422,21.5338,21.5422,5400.0
2009-07-15 11:20:00,25.67,25.67,25.63,25.63,33500.0,21.5422,21.5422,21.5087,21.5087,33500.0
2009-07-15 11:25:00,25.64,25.65,25.63,25.63,10600.0,21.5171,21.5254,21.5087,21.5087,10600.0
2009-07-15 11:30:00,25.64,25.65,25.63,25.65,15900.0,21.5171,21.5254,21.5087,21.5254,15900.0
2009-07-15 11:35:00,25.65,25.67,25.64,25.67,17000.0,21.5254,21.5422,21.5171,21.5422,17000.0
2009-07-15 11:40:00,25.67,25.68,25.63,25.64,16300.0,21.5422,21.5506,21.5087,21.5171,16300.0
2009-07-15 11:45:00,25.64,25.65,25.62,25.63,21700.0,21.5171,21.5254,21.5003,21.5087,21700.0
2009-07-15 11:50:00,25.62,25.63,25.6,25.6,27900.0,21.5003,21.5087,21.4835,21.4835,27900.0
2009-07-15 11:55:00,25.61,25.62,25.59,25.59,20600.0,21.4919,21.5003,21.4751,21.4751,20600.0
2009-07-15 12:00:00,25.59,25.59,25.55,25.55,25700.0,21.4751,21.4751,21.4415,21.4415,25700.0
2009-07-15 12:05:00,25.55,25.59,25.54,25.59,9800.0,21.4415,21.4751,21.4331,21.4751,9800.0
2009-07-15 12:10:00,25.6,25.63,25.58,25.62,12800.0,21.4835,21.5087,21.4667,21.5003,12800.0
2009-07-15 12:15:00,25.63,25.64,25.57,25.58,30000.0,21.5087,21.5171,21.4583,21.4667,30000.0
2009-07-15 12:20:00,25.58,25.59,25.57,25.59,4800.0,21.4667,21.4751,21.4583,21.4751,4800.0
2009-07-15 12:25:00,25.6,25.6,25.59,25.6,3300.0,21.4835,21.4835,21.4751,21.4835,3300.0
2009-07-15 12:30:00,25.59,25.6,25.58,25.6,26600.0,21.4751,21.4835,21.4667,21.4835,26600.0
2009-07-15 12:35:00,25.59,25.6,25.58,25.58,14500.0,21.4751,21.4835,21.4667,21.4667,14500.0
2009-07-15 12:40:00,25.57,25.59,25.56,25.59,11800.0,21.4583,21.4751,21.4499,21.4751,11800.0
2009-07-15 12:45:00,25.59,25.6,25.58,25.6,6100.0,21.4751,21.4835,21.4667,21.4835,6100.0
2009-07-15 12:50:00,25.6,25.61,25.58,25.59,14600.0,21.4835,21.4919,21.4667,21.4751,14600.0
2009-07-15 12:55:00,25.58,25.59,25.58,25.59,2700.0,21.4667,21.4751,21.4667,21.4751,2700.0
2009-07-15 13:00:00,25.6,25.62,25.6,25.62,12200.0,21.4835,21.5003,21.4835,21.5003,12200.0
2009-07-15 13:05:00,25.61,25.63,25.6,25.6,17700.0,21.4919,21.5087,21.4835,21.4835,17700.0
2009-07-15 13:10:00,25.6,25.61,25.58,25.58,16100.0,21.4835,21.4919,21.4667,21.4667,16100.0
2009-07-15 13:15:00,25.58,25.59,25.57,25.59,3000.0,21.4667,21.4751,21.4583,21.4751,3000.0
2009-07-15 13:20:00,25.59,25.6,25.59,25.59,8000.0,21.4751,21.4835,21.4751,21.4751,8000.0
2009-07-15 13:25:00,25.59,25.61,25.58,25.59,13500.0,21.4751,21.4919,21.4667,21.4751,13500.0
2009-07-15 13:30:00,25.6,25.6,25.58,25.59,7900.0,21.4835,21.4835,21.4667,21.4751,7900.0
2009-07-15 13:35:00,25.59,25.6,25.55,25.56,32400.0,21.4751,21.4835,21.4415,21.4499,32400.0
2009-07-15 13:40:00,25.56,25.56,25.55,25.55,25900.0,21.4499,21.4499,21.4415,21.4415,25900.0
2009-07-15 13:45:00,25.55,25.59,25.55,25.59,10900.0,21.4415,21.4751,21.4415,21.4751,10900.0
2009-07-15 13:50:00,25.59,25.62,25.58,25.6,19600.0,21.4751,21.5003,21.4667,21.4835,19600.0
2009-07-15 13:55:00,25.6,25.62,25.6,25.62,8400.0,21.4835,21.5003,21.4835,21.5003,8400.0
2009-07-15 14:00:00,25.62,25.62,25.57,25.59,21400.0,21.5003,21.5003,21.4583,21.4751,21400.0
2009-07-15 14:05:00,25.59,25.67,25.58,25.64,27700.0,21.4751,21.5422,21.4667,21.5171,27700.0
2009-07-15 14:10:00,25.64,25.66,25.64,25.66,3400.0,21.5171,21.5338,21.5171,21.5338,3400.0
2009-07-15 14:15:00,25.66,25.67,25.63,25.64,16100.0,21.5338,21.5422,21.5087,21.5171,16100.0
2009-07-15 14:20:00,25.63,25.64,25.62,25.62,43700.0,21.5087,21.5171,21.5003,21.5003,43700.0
2009-07-15 14:25:00,25.62,25.63,25.6,25.63,16400.0,21.5003,21.5087,21.4835,21.5087,16400.0
2009-07-15 14:30:00,25.63,25.65,25.62,25.62,17400.0,21.5087,21.5254,21.5003,21.5003,17400.0
2009-07-15 14:35:00,25.62,25.63,25.61,25.62,13400.0,21.5003,21.5087,21.4919,21.5003,13400.0
2009-07-15 14:40:00,25.62,25.64,25.61,25.63,15400.0,21.5003,21.5171,21.4919,21.5087,15400.0
2009-07-15 14:45:00,25.62,25.66,25.62,25.65,20100.0,21.5003,21.5338,21.5003,21.5254,20100.0
2009-07-15 14:50:00,25.65,25.66,25.65,25.65,6800.0,21.5254,21.5338,21.5254,21.5254,6800.0
2009-07-15 14:55:00,25.66,25.67,25.65,25.65,33100.0,21.5338,21.5422,21.5254,21.5254,33100.0
2009-07-15 15:00:00,25.66,25.7,25.66,25.7,16900.0,21.5338,21.5674,21.5338,21.5674,16900.0
2009-07-15 15:05:00,25.7,25.73,25.68,25.73,24400.0,21.5674,21.5926,21.5506,21.5926,24400.0
2009-07-15 15:10:00,25.73,25.76,25.7,25.7,32900.0,21.5926,21.6178,21.5674,21.5674,32900.0
2009-07-15 15:15:00,25.7,25.76,25.7,25.76,20800.0,21.5674,21.6178,21.5674,21.6178,20800.0
2009-07-15 15:20:00,25.75,25.78,25.75,25.76,22800.0,21.6094,21.6345,21.6094,21.6178,22800.0
2009-07-15 15:25:00,25.77,25.77,25.73,25.74,29300.0,21.6261,21.6261,21.5926,21.601,29300.0
2009-07-15 15:30:00,25.73,25.75,25.72,25.75,23100.0,21.5926,21.6094,21.5842,21.6094,23100.0
2009-07-15 15:35:00,25.75,25.78,25.74,25.78,30600.0,21.6094,21.6345,21.601,21.6345,30600.0
2009-07-15 15:40:00,25.78,25.85,25.78,25.83,95100.0,21.6345,21.6933,21.6345,21.6765,95100.0
2009-07-15 15:45:00,25.83,25.84,25.8,25.82,66500.0,21.6765,21.6849,21.6513,21.6681,66500.0
2009-07-15 15:50:00,25.83,25.83,25.81,25.82,66800.0,21.6765,21.6765,21.6597,21.6681,66800.0
2009-07-15 15:55:00,25.81,25.83,25.77,25.77,106500.0,21.6597,21.6765,21.6261,21.6261,106500.0
2009-07-16 09:30:00,25.88,25.88,25.6,25.82,15900.0,21.7185,21.7185,21.4835,21.6681,15900.0
2009-07-16 09:35:00,25.82,25.88,25.77,25.84,14000.0,21.6681,21.7185,21.6261,21.6849,14000.0
2009-07-16 09:40:00,25.86,25.91,25.83,25.85,15600.0,21.7017,21.7436,21.6765,21.6933,15600.0
2009-07-16 09:45:00,25.84,25.87,25.77,25.79,16500.0,21.6849,21.7101,21.6261,21.6429,16500.0
2009-07-16 09:50:00,25.79,25.8,25.77,25.78,22700.0,21.6429,21.6513,21.6261,21.6345,22700.0
2009-07-16 09:55:00,25.78,25.8,25.76,25.8,16500.0,21.6345,21.6513,21.6178,21.6513,16500.0
2009-07-16 10:00:00,25.79,25.79,25.65,25.67,31400.0,21.6429,21.6429,21.5254,21.5422,31400.0
2009-07-16 10:05:00,25.68,25.71,25.56,25.57,42100.0,21.5506,21.5758,21.4499,21.4583,42100.0
2009-07-16 10:10:00,25.57,25.6,25.53,25.54,99300.0,21.4583,21.4835,21.4247,21.4331,99300.0
2009-07-16 10:15:00,25.54,25.56,25.51,25.52,73300.0,21.4331,21.4499,21.408,21.4163,73300.0
2009-07-16 10:20:00,25.52,25.55,25.49,25.5,23600.0,21.4163,21.4415,21.3912,21.3996,23600.0
2009-07-16 10:25:00,25.5,25.59,25.49,25.58,45500.0,21.3996,21.4751,21.3912,21.4667,45500.0
2009-07-16 10:30:00,25.58,25.62,25.55,25.56,34700.0,21.4667,21.5003,21.4415,21.4499,34700.0
2009-07-16 10:35:00,25.56,25.56,25.49,25.49,48200.0,21.4499,21.4499,21.3912,21.3912,48200.0
2009-07-16 10:40:00,25.49,25.5,25.47,25.49,58000.0,21.3912,21.3996,21.3744,21.3912,58000.0
2009-07-16 10:45:00,25.49,25.51,25.49,25.49,19200.0,21.3912,21.408,21.3912,21.3912,19200.0
2009-07-16 10:50:00,25.5,25.5,25.48,25.5,16100.0,21.3996,21.3996,21.3828,21.3996,16100.0
2009-07-16 10:55:00,25.49,25.49,25.45,25.48,31300.0,21.3912,21.3912,21.3576,21.3828,31300.0
2009-07-16 11:00:00,25.48,25.51,25.48,25.51,21700.0,21.3828,21.408,21.3828,21.408,21700.0
2009-07-16 11:05:00,25.51,25.53,25.48,25.49,30800.0,21.408,21.4247,21.3828,21.3912,30800.0
2009-07-16 11:10:00,25.48,25.5,25.44,25.45,21500.0,21.3828,21.3996,21.3492,21.3576,21500.0
2009-07-16 11:15:00,25.45,25.47,25.45,25.47,16100.0,21.3576,21.3744,21.3576,21.3744,16100.0
2009-07-16 11:20:00,25.47,25.49,25.45,25.46,24600.0,21.3744,21.3912,21.3576,21.366,24600.0
2009-07-16 11:25:00,25.46,25.5,25.45,25.5,11000.0,21.366,21.3996,21.3576,21.3996,11000.0
2009-07-16 11:30:00,25.5,25.53,25.5,25.51,33100.0,21.3996,21.4247,21.3996,21.408,33100.0
2009-07-16 11:35:00,25.52,25.59,25.51,25.59,22400.0,21.4163,21.4751,21.408,21.4751,22400.0
2009-07-16 11:40:00,25.58,25.59,25.55,25.56,14400.0,21.4667,21.4751,21.4415,21.4499,14400.0
2009-07-16 11:45:00,25.55,25.58,25.54,25.58,18700.0,21.4415,21.4667,21.4331,21.4667,18700.0
2009-07-16 11:50:00,25.58,25.58,25.57,25.58,3100.0,21.4667,21.4667,21.4583,21.4667,3100.0
2009-07-16 11:55:00,25.58,25.62,25.57,25.62,18600.0,21.4667,21.5003,21.4583,21.5003,18600.0
2009-07-16 12:00:00,25.62,25.62,25.56,25.61,58500.0,21.5003,21.5003,21.4499,21.4919,58500.0
2009-07-16 12:05:00,25.61,25.62,25.59,25.59,18200.0,21.4919,21.5003,21.4751,21.4751,18200.0
2009-07-16 12:10:00,25.6,25.61,25.59,25.6,8600.0,21.4835,21.4919,21.4751,21.4835,8600.0
2009-07-16 12:15:00,25.6,25.6,25.58,25.58,19000.0,21.4835,21.4835,21.4667,21.4667,19000.0
2009-07-16 12:20:00,25.58,25.59,25.58,25.58,9100.0,21.4667,21.4751,21.4667,21.4667,9100.0
2009-07-16 12:25:00,25.58,25.58,25.57,25.58,3700.0,21.4667,21.4667,21.4583,21.4667,3700.0
2009-07-16 12:30:00,25.58,25.58,25.56,25.57,16500.0,21.4667,21.4667,21.4499,21.4583,16500.0
2009-07-16 12:35:00,25.58,25.58,25.56,25.58,8000.0,21.4667,21.4667,21.4499,21.4667,8000.0
2009-07-16 12:40:00,25.58,25.59,25.58,25.59,4900.0,21.4667,21.4751,21.4667,21.4751,4900.0
2009-07-16 12:45:00,25.6,25.62,25.59,25.61,57800.0,21.4835,21.5003,21.4751,21.4919,57800.0
2009-07-16 12:50:00,25.62,25.64,25.6,25.64,25500.0,21.5003,21.5171,21.4835,21.5171,25500.0
2009-07-16 12:55:00,25.64,25.65,25.63,25.63,10100.0,21.5171,21.5254,21.5087,21.5087,10100.0
2009-07-16 13:00:00,25.64,25.66,25.64,25.65,26300.0,21.5171,21.5338,21.5171,21.5254,26300.0
2009-07-16 13:05:00,25.64,25.65,25.64,25.65,14100.0,21.5171,21.5254,21.5171,21.5254,14100.0
2009-07-16 13:10:00,25.65,25.66,25.64,25.65,10100.0,21.5254,21.5338,21.5171,21.5254,10100.0
2009-07-16 13:15:00,25.65,25.67,25.65,25.67,9700.0,21.5254,21.5422,21.5254,21.5422,9700.0
2009-07-16 13:20:00,25.67,25.68,25.67,25.67,5500.0,21.5422,21.5506,21.5422,21.5422,5500.0
2009-07-16 13:25:00,25.68,25.68,25.67,25.67,5100.0,21.5506,21.5506,21.5422,21.5422,5100.0
2009-07-16 13:30:00,25.68,25.71,25.67,25.7,22300.0,21.5506,21.5758,21.5422,21.5674,22300.0
2009-07-16 13:35:00,25.71,25.71,25.7,25.71,3800.0,21.5758,21.5758,21.5674,21.5758,3800.0
2009-07-16 13:40:00,25.71,25.75,25.7,25.73,31100.0,21.5758,21.6094,21.5674,21.5926,31100.0
2009-07-16 13:45:00,25.74,25.76,25.73,25.75,18900.0,21.601,21.6178,21.5926,21.6094,18900.0
2009-07-16 13:50:00,25.75,25.78,25.73,25.78,23300.0,21.6094,21.6345,21.5926,21.6345,23300.0
2009-07-16 13:55:00,25.78,25.78,25.74,25.76,16100.0,21.6345,21.6345,21.601,21.6178,16100.0
2009-07-16 14:00:00,25.77,25.79,25.75,25.76,23600.0,21.6261,21.6429,21.6094,21.6178,23600.0
2009-07-16 14:05:00,25.75,25.78,25.75,25.77,13000.0,21.6094,21.6345,21.6094,21.6261,13000.0
2009-07-16 14:10:00,25.77,25.81,25.77,25.81,14900.0,21.6261,21.6597,21.6261,21.6597,14900.0
2009-07-16 14:15:00,25.81,25.82,25.79,25.8,17000.0,21.6597,21.6681,21.6429,21.6513,17000.0
2009-07-16 14:20:00,25.79,25.82,25.79,25.82,17800.0,21.6429,21.6681,21.6429,21.6681,17800.0
2009-07-16 14:25:00,25.82,25.86,25.82,25.85,19300.0,21.6681,21.7017,21.6681,21.6933,19300.0
2009-07-16 14:30:00,25.84,25.88,25.84,25.88,30800.0,21.6849,21.7185,21.6849,21.7185,30800.0
2009-07-16 14:35:00,25.88,25.9,25.87,25.9,21800.0,21.7185,21.7352,21.7101,21.7352,21800.0
2009-07-16 14:40:00,25.9,25.91,25.89,25.9,40700.0,21.7352,21.7436,21.7269,21.7352,40700.0
2009-07-16 14:45:00,25.9,25.93,25.9,25.93,50500.0,21.7352,21.7604,21.7352,21.7604,50500.0
2009-07-16 14:50:00,25.93,26.0,25.92,25.99,18000.0,21.7604,21.8192,21.752,21.8108,18000.0
2009-07-16 14:55:00,25.99,26.0,25.99,26.0,10300.0,21.8108,21.8192,21.8108,21.8192,10300.0
2009-07-16 15:00:00,25.99,26.0,25.99,25.99,6000.0,21.8108,21.8192,21.8108,21.8108,6000.0
2009-07-16 15:05:00,25.99,26.0,25.97,25.97,10800.0,21.8108,21.8192,21.794,21.794,10800.0
2009-07-16 15:10:00,25.98,25.99,25.97,25.99,18400.0,21.8024,21.8108,21.794,21.8108,18400.0
2009-07-16 15:15:00,25.99,25.99,25.98,25.99,9400.0,21.8108,21.8108,21.8024,21.8108,9400.0
2009-07-16 15:20:00,25.99,26.01,25.96,26.0,25500.0,21.8108,21.8276,21.7856,21.8192,25500.0
2009-07-16 15:25:00,26.0,26.03,25.99,26.02,16900.0,21.8192,21.8443,21.8108,21.8359,16900.0
2009-07-16 15:30:00,26.03,26.04,25.98,25.99,32200.0,21.8443,21.8527,21.8024,21.8108,32200.0
2009-07-16 15:35:00,25.98,26.0,25.97,25.97,24200.0,21.8024,21.8192,21.794,21.794,24200.0
2009-07-16 15:40:00,25.97,26.01,25.97,26.0,45300.0,21.794,21.8276,21.794,21.8192,45300.0
2009-07-16 15:45:00,26.0,26.0,25.96,25.96,44000.0,21.8192,21.8192,21.7856,21.7856,44000.0
2009-07-16 15:50:00,25.97,25.97,25.93,25.94,61900.0,21.794,21.794,21.7604,21.7688,61900.0
2009-07-16 15:55:00,25.94,25.98,25.93,25.94,123600.0,21.7688,21.8024,21.7604,21.7688,123600.0
2009-07-17 09:30:00,25.71,25.9,25.58,25.59,113900.0,21.5758,21.7352,21.4667,21.4751,113900.0
2009-07-17 09:35:00,25.6,25.73,25.54,25.56,21500.0,21.4835,21.5926,21.4331,21.4499,21500.0
2009-07-17 09:40:00,25.52,25.59,25.48,25.56,14800.0,21.4163,21.4751,21.3828,21.4499,14800.0
2009-07-17 09:45:00,25.56,25.62,25.55,25.62,35600.0,21.4499,21.5003,21.4415,21.5003,35600.0
2009-07-17 09:50:00,25.61,25.62,25.58,25.61,26200.0,21.4919,21.5003,21.4667,21.4919,26200.0
2009-07-17 09:55:00,25.61,25.61,25.59,25.6,14400.0,21.4919,21.4919,21.4751,21.4835,14400.0
2009-07-17 10:00:00,25.59,25.63,25.58,25.63,25400.0,21.4751,21.5087,21.4667,21.5087,25400.0
2009-07-17 10:05:00,25.63,25.65,25.62,25.64,28100.0,21.5087,21.5254,21.5003,21.5171,28100.0
2009-07-17 10:10:00,25.65,25.7,25.65,25.69,10800.0,21.5254,21.5674,21.5254,21.559,10800.0
2009-07-17 10:15:00,25.69,25.7,25.59,25.6,19700.0,21.559,21.5674,21.4751,21.4835,19700.0
2009-07-17 10:20:00,25.6,25.65,25.59,25.62,19900.0,21.4835,21.5254,21.4751,21.5003,19900.0
2009-07-17 10:25:00,25.63,25.63,25.59,25.6,24700.0,21.5087,21.5087,21.4751,21.4835,24700.0
2009-07-17 10:30:00,25.6,25.65,25.59,25.65,16900.0,21.4835,21.5254,21.4751,21.5254,16900.0
2009-07-17 10:35:00,25.65,25.65,25.63,25.63,13000.0,21.5254,21.5254,21.5087,21.5087,13000.0
2009-07-17 10:40:00,25.63,25.63,25.6,25.61,20700.0,21.5087,21.5087,21.4835,21.4919,20700.0
2009-07-17 10:45:00,25.62,25.62,25.55,25.55,16600.0,21.5003,21.5003,21.4415,21.4415,16600.0
2009-07-17 10:50:00,25.55,25.59,25.55,25.57,14300.0,21.4415,21.4751,21.4415,21.4583,14300.0
2009-07-17 10:55:00,25.56,25.57,25.54,25.54,11100.0,21.4499,21.4583,21.4331,21.4331,11100.0
2009-07-17 11:00:00,25.54,25.54,25.52,25.53,12100.0,21.4331,21.4331,21.4163,21.4247,12100.0
2009-07-17 11:05:00,25.53,25.55,25.52,25.55,11100.0,21.4247,21.4415,21.4163,21.4415,11100.0
2009-07-17 11:10:00,25.55,25.58,25.52,25.58,50300.0,21.4415,21.4667,21.4163,21.4667,50300.0
2009-07-17 11:15:00,25.57,25.57,25.53,25.54,23800.0,21.4583,21.4583,21.4247,21.4331,23800.0
2009-07-17 11:20:00,25.54,25.54,25.51,25.51,20400.0,21.4331,21.4331,21.408,21.408,20400.0
2009-07-17 11:25:00,25.52,25.52,25.48,25.49,19500.0,21.4163,21.4163,21.3828,21.3912,19500.0
2009-07-17 11:30:00,25.49,25.49,25.45,25.47,33100.0,21.3912,21.3912,21.3576,21.3744,33100.0
2009-07-17 11:35:00,25.47,25.49,25.46,25.49,18400.0,21.3744,21.3912,21.366,21.3912,18400.0
2009-07-17 11:40:00,25.49,25.52,25.48,25.52,23500.0,21.3912,21.4163,21.3828,21.4163,23500.0
2009-07-17 11:45:00,25.51,25.52,25.49,25.5,16400.0,21.408,21.4163,21.3912,21.3996,16400.0
2009-07-17 11:50:00,25.5,25.51,25.49,25.49,9300.0,21.3996,21.408,21.3912,21.3912,9300.0
2009-07-17 11:55:00,25.5,25.55,25.47,25.55,17300.0,21.3996,21.4415,21.3744,21.4415,17300.0
2009-07-17 12:00:00,25.55,25.55,25.54,25.55,7900.0,21.4415,21.4415,21.4331,21.4415,7900.0
2009-07-17 12:05:00,25.56,25.58,25.56,25.57,15300.0,21.4499,21.4667,21.4499,21.4583,15300.0
2009-07-17 12:10:00,25.56,25.56,25.53,25.53,10500.0,21.4499,21.4499,21.4247,21.4247,10500.0
2009-07-17 12:15:00,25.53,25.53,25.51,25.52,11400.0,21.4247,21.4247,21.408,21.4163,11400.0
2009-07-17 12:20:00,25.52,25.57,25.51,25.54,17300.0,21.4163,21.4583,21.408,21.4331,17300.0
2009-07-17 12:25:00,25.54,25.55,25.49,25.5,13500.0,21.4331,21.4415,21.3912,21.3996,13500.0
2009-07-17 12:30:00,25.5,25.5,25.48,25.5,13200.0,21.3996,21.3996,21.3828,21.3996,13200.0
2009-07-17 12:35:00,25.5,25.5,25.49,25.5,10500.0,21.3996,21.3996,21.3912,21.3996,10500.0
2009-07-17 12:40:00,25.5,25.55,25.49,25.54,21600.0,21.3996,21.4415,21.3912,21.4331,21600.0
2009-07-17 12:45:00,25.54,25.56,25.53,25.55,8600.0,21.4331,21.4499,21.4247,21.4415,8600.0
2009-07-17 12:50:00,25.55,25.55,25.53,25.54,7800.0,21.4415,21.4415,21.4247,21.4331,7800.0
2009-07-17 12:55:00,25.54,25.56,25.53,25.55,5400.0,21.4331,21.4499,21.4247,21.4415,5400.0
2009-07-17 13:00:00,25.55,25.57,25.55,25.55,9100.0,21.4415,21.4583,21.4415,21.4415,9100.0
2009-07-17 13:05:00,25.55,25.56,25.54,25.54,7300.0,21.4415,21.4499,21.4331,21.4331,7300.0
2009-07-17 13:10:00,25.54,25.54,25.52,25.53,7000.0,21.4331,21.4331,21.4163,21.4247,7000.0
2009-07-17 13:15:00,25.52,25.54,25.52,25.54,16300.0,21.4163,21.4331,21.4163,21.4331,16300.0
2009-07-17 13:20:00,25.54,25.57,25.54,25.56,13900.0,21.4331,21.4583,21.4331,21.4499,13900.0
2009-07-17 13:25:00,25.55,25.56,25.55,25.56,7400.0,21.4415,21.4499,21.4415,21.4499,7400.0
2009-07-17 13:30:00,25.55,25.57,25.55,25.57,11500.0,21.4415,21.4583,21.4415,21.4583,11500.0
2009-07-17 13:35:00,25.57,25.62,25.57,25.61,12800.0,21.4583,21.5003,21.4583,21.4919,12800.0
2009-07-17 13:40:00,25.61,25.62,25.6,25.6,11800.0,21.4919,21.5003,21.4835,21.4835,11800.0
2009-07-17 13:45:00,25.6,25.61,25.6,25.6,9300.0,21.4835,21.4919,21.4835,21.4835,9300.0
2009-07-17 13:50:00,25.6,25.61,25.59,25.6,9100.0,21.4835,21.4919,21.4751,21.4835,9100.0
2009-07-17 13:55:00,25.6,25.6,25.59,25.6,4500.0,21.4835,21.4835,21.4751,21.4835,4500.0
2009-07-17 14:00:00,25.6,25.61,25.59,25.61,11400.0,21.4835,21.4919,21.4751,21.4919,11400.0
2009-07-17 14:05:00,25.61,25.63,25.6,25.63,18400.0,21.4919,21.5087,21.4835,21.5087,18400.0
2009-07-17 14:10:00,25.63,25.63,25.62,25.63,12000.0,21.5087,21.5087,21.5003,21.5087,12000.0
2009-07-17 14:15:00,25.63,25.63,25.62,25.63,15300.0,21.5087,21.5087,21.5003,21.5087,15300.0
2009-07-17 14:20:00,25.62,25.63,25.62,25.63,13100.0,21.5003,21.5087,21.5003,21.5087,13100.0
2009-07-17 14:25:00,25.63,25.63,25.62,25.63,12200.0,21.5087,21.5087,21.5003,21.5087,12200.0
2009-07-17 14:30:00,25.63,25.63,25.62,25.63,25100.0,21.5087,21.5087,21.5003,21.5087,25100.0
2009-07-17 14:35:00,25.63,25.63,25.62,25.63,16800.0,21.5087,21.5087,21.5003,21.5087,16800.0
2009-07-17 14:40:00,25.63,25.63,25.62,25.63,15400.0,21.5087,21.5087,21.5003,21.5087,15400.0
2009-07-17 14:45:00,25.63,25.63,25.62,25.63,20300.0,21.5087,21.5087,21.5003,21.5087,20300.0
2009-07-17 14:50:00,25.63,25.65,25.62,25.65,17000.0,21.5087,21.5254,21.5003,21.5254,17000.0
2009-07-17 14:55:00,25.64,25.67,25.64,25.66,19400.0,21.5171,21.5422,21.5171,21.5338,19400.0
2009-07-17 15:00:00,25.67,25.67,25.66,25.66,20400.0,21.5422,21.5422,21.5338,21.5338,20400.0
2009-07-17 15:05:00,25.66,25.66,25.64,25.64,14000.0,21.5338,21.5338,21.5171,21.5171,14000.0
2009-07-17 15:10:00,25.64,25.64,25.62,25.63,19700.0,21.5171,21.5171,21.5003,21.5087,19700.0
2009-07-17 15:15:00,25.63,25.63,25.62,25.63,19100.0,21.5087,21.5087,21.5003,21.5087,19100.0
2009-07-17 15:20:00,25.63,25.65,25.62,25.65,17800.0,21.5087,21.5254,21.5003,21.5254,17800.0
2009-07-17 15:25:00,25.64,25.65,25.64,25.65,20900.0,21.5171,21.5254,21.5171,21.5254,20900.0
2009-07-17 15:30:00,25.64,25.65,25.61,25.61,23500.0,21.5171,21.5254,21.4919,21.4919,23500.0
2009-07-17 15:35:00,25.61,25.62,25.61,25.61,29600.0,21.4919,21.5003,21.4919,21.4919,29600.0
2009-07-17 15:40:00,25.62,25.66,25.62,25.66,32200.0,21.5003,21.5338,21.5003,21.5338,32200.0
2009-07-17 15:45:00,25.66,25.66,25.65,25.65,32900.0,21.5338,21.5338,21.5254,21.5254,32900.0
2009-07-17 15:50:00,25.65,25.72,25.65,25.7,53300.0,21.5254,21.5842,21.5254,21.5674,53300.0
2009-07-17 15:55:00,25.7,25.73,25.7,25.71,44900.0,21.5674,21.5926,21.5674,21.5758,44900.0
2009-07-20 09:30:00,25.83,26.02,25.7,25.97,24300.0,21.6765,21.8359,21.5674,21.794,24300.0
2009-07-20 09:35:00,25.97,26.14,25.96,26.13,22700.0,21.794,21.9367,21.7856,21.9283,22700.0
2009-07-20 09:40:00,26.08,26.12,26.01,26.09,21400.0,21.8863,21.9199,21.8276,21.8947,21400.0
2009-07-20 09:45:00,26.09,26.19,26.09,26.18,21900.0,21.8947,21.9786,21.8947,21.9702,21900.0
2009-07-20 09:50:00,26.18,26.25,26.17,26.23,22000.0,21.9702,22.029,21.9618,22.0122,22000.0
2009-07-20 09:55:00,26.23,26.26,26.21,26.21,10600.0,22.0122,22.0374,21.9954,21.9954,10600.0
2009-07-20 10:00:00,26.22,26.34,26.21,26.34,23100.0,22.0038,22.1045,21.9954,22.1045,23100.0
2009-07-20 10:05:00,26.34,26.34,26.26,26.27,10100.0,22.1045,22.1045,22.0374,22.0457,10100.0
2009-07-20 10:10:00,26.26,26.34,26.22,26.3,49900.0,22.0374,22.1045,22.0038,22.0709,49900.0
2009-07-20 10:15:00,26.29,26.31,26.22,26.3,59200.0,22.0625,22.0793,22.0038,22.0709,59200.0
2009-07-20 10:20:00,26.31,26.32,26.27,26.3,20600.0,22.0793,22.0877,22.0457,22.0709,20600.0
2009-07-20 10:25:00,26.3,26.3,26.22,26.22,8800.0,22.0709,22.0709,22.0038,22.0038,8800.0
2009-07-20 10:30:00,26.22,26.25,26.17,26.17,14100.0,22.0038,22.029,21.9618,21.9618,14100.0
2009-07-20 10:35:00,26.17,26.23,26.17,26.22,7700.0,21.9618,22.0122,21.9618,22.0038,7700.0
2009-07-20 10:40:00,26.21,26.25,26.21,26.24,11900.0,21.9954,22.029,21.9954,22.0206,11900.0
2009-07-20 10:45:00,26.25,26.26,26.2,26.21,14400.0,22.029,22.0374,21.987,21.9954,14400.0
2009-07-20 10:50:00,26.2,26.27,26.2,26.27,11700.0,21.987,22.0457,21.987,22.0457,11700.0
2009-07-20 10:55:00,26.27,26.28,26.25,26.25,10900.0,22.0457,22.0541,22.029,22.029,10900.0
2009-07-20 11:00:00,26.25,26.26,26.25,26.25,3200.0,22.029,22.0374,22.029,22.029,3200.0
2009-07-20 11:05:00,26.25,26.26,26.25,26.26,7100.0,22.029,22.0374,22.029,22.0374,7100.0
2009-07-20 11:10:00,26.26,26.26,26.25,26.25,10100.0,22.0374,22.0374,22.029,22.029,10100.0
2009-07-20 11:15:00,26.24,26.25,26.18,26.18,17200.0,22.0206,22.029,21.9702,21.9702,17200.0
2009-07-20 11:20:00,26.18,26.22,26.17,26.22,12100.0,21.9702,22.0038,21.9618,22.0038,12100.0
2009-07-20 11:25:00,26.22,26.26,26.21,26.26,8100.0,22.0038,22.0374,21.9954,22.0374,8100.0
2009-07-20 11:30:00,26.26,26.32,26.26,26.29,14500.0,22.0374,22.0877,22.0374,22.0625,14500.0
2009-07-20 11:35:00,26.29,26.29,26.24,26.24,5400.0,22.0625,22.0625,22.0206,22.0206,5400.0
2009-07-20 11:40:00,26.25,26.25,26.24,26.24,2200.0,22.029,22.029,22.0206,22.0206,2200.0
2009-07-20 11:45:00,26.25,26.25,26.22,26.23,5900.0,22.029,22.029,22.0038,22.0122,5900.0
2009-07-20 11:50:00,26.23,26.23,26.22,26.23,2000.0,22.0122,22.0122,22.0038,22.0122,2000.0
2009-07-20 11:55:00,26.23,26.23,26.22,26.23,6400.0,22.0122,22.0122,22.0038,22.0122,6400.0
2009-07-20 12:00:00,26.23,26.28,26.23,26.28,10100.0,22.0122,22.0541,22.0122,22.0541,10100.0
2009-07-20 12:05:00,26.28,26.33,26.28,26.32,10000.0,22.0541,22.0961,22.0541,22.0877,10000.0
2009-07-20 12:10:00,26.32,26.33,26.32,26.33,4300.0,22.0877,22.0961,22.0877,22.0961,4300.0
2009-07-20 12:15:00,26.32,26.33,26.32,26.33,2500.0,22.0877,22.0961,22.0877,22.0961,2500.0
2009-07-20 12:20:00,26.32,26.37,26.32,26.35,14500.0,22.0877,22.1297,22.0877,22.1129,14500.0
2009-07-20 12:25:00,26.35,26.37,26.34,26.36,11800.0,22.1129,22.1297,22.1045,22.1213,11800.0
2009-07-20 12:30:00,26.36,26.37,26.35,26.36,6400.0,22.1213,22.1297,22.1129,22.1213,6400.0
2009-07-20 12:35:00,26.35,26.37,26.35,26.37,4600.0,22.1129,22.1297,22.1129,22.1297,4600.0
2009-07-20 12:40:00,26.36,26.37,26.35,26.37,6800.0,22.1213,22.1297,22.1129,22.1297,6800.0
2009-07-20 12:45:00,26.37,26.38,26.35,26.36,7100.0,22.1297,22.1381,22.1129,22.1213,7100.0
2009-07-20 12:50:00,26.36,26.36,26.35,26.36,2300.0,22.1213,22.1213,22.1129,22.1213,2300.0
2009-07-20 12:55:00,26.36,26.36,26.35,26.36,2400.0,22.1213,22.1213,22.1129,22.1213,2400.0
2009-07-20 13:00:00,26.36,26.38,26.35,26.38,8000.0,22.1213,22.1381,22.1129,22.1381,8000.0
2009-07-20 13:05:00,26.38,26.38,26.37,26.38,8400.0,22.1381,22.1381,22.1297,22.1381,8400.0
2009-07-20 13:10:00,26.38,26.43,26.38,26.42,36500.0,22.1381,22.18,22.1381,22.1716,36500.0
2009-07-20 13:15:00,26.41,26.45,26.41,26.44,25400.0,22.1632,22.1968,22.1632,22.1884,25400.0
2009-07-20 13:20:00,26.43,26.47,26.43,26.47,34700.0,22.18,22.2136,22.18,22.2136,34700.0
2009-07-20 13:25:00,26.47,26.48,26.45,26.45,13000.0,22.2136,22.222,22.1968,22.1968,13000.0
2009-07-20 13:30:00,26.45,26.46,26.43,26.45,14200.0,22.1968,22.2052,22.18,22.1968,14200.0
2009-07-20 13:35:00,26.46,26.47,26.43,26.44,12600.0,22.2052,22.2136,22.18,22.1884,12600.0
2009-07-20 13:40:00,26.43,26.46,26.43,26.45,8100.0,22.18,22.2052,22.18,22.1968,8100.0
2009-07-20 13:45:00,26.45,26.46,26.45,26.45,8600.0,22.1968,22.2052,22.1968,22.1968,8600.0
2009-07-20 13:50:00,26.46,26.46,26.44,26.45,20800.0,22.2052,22.2052,22.1884,22.1968,20800.0
2009-07-20 13:55:00,26.45,26.46,26.44,26.45,4500.0,22.1968,22.2052,22.1884,22.1968,4500.0
2009-07-20 14:00:00,26.44,26.45,26.42,26.43,15700.0,22.1884,22.1968,22.1716,22.18,15700.0
2009-07-20 14:05:00,26.44,26.47,26.43,26.47,16700.0,22.1884,22.2136,22.18,22.2136,16700.0
2009-07-20 14:10:00,26.47,26.48,26.46,26.46,11100.0,22.2136,22.222,22.2052,22.2052,11100.0
2009-07-20 14:15:00,26.47,26.53,26.46,26.52,21800.0,22.2136,22.2639,22.2052,22.2555,21800.0
2009-07-20 14:20:00,26.52,26.52,26.5,26.5,13200.0,22.2555,22.2555,22.2388,22.2388,13200.0
2009-07-20 14:25:00,26.49,26.5,26.46,26.46,9100.0,22.2304,22.2388,22.2052,22.2052,9100.0
2009-07-20 14:30:00,26.47,26.47,26.45,26.45,12200.0,22.2136,22.2136,22.1968,22.1968,12200.0
2009-07-20 14:35:00,26.46,26.48,26.45,26.47,15100.0,22.2052,22.222,22.1968,22.2136,15100.0
2009-07-20 14:40:00,26.47,26.48,26.46,26.47,11400.0,22.2136,22.222,22.2052,22.2136,11400.0
2009-07-20 14:45:00,26.47,26.49,26.46,26.47,14100.0,22.2136,22.2304,22.2052,22.2136,14100.0
2009-07-20 14:50:00,26.47,26.48,26.46,26.46,10000.0,22.2136,22.222,22.2052,22.2052,10000.0
2009-07-20 14:55:00,26.47,26.47,26.46,26.46,7500.0,22.2136,22.2136,22.2052,22.2052,7500.0
2009-07-20 15:00:00,26.46,26.48,26.46,26.47,21700.0,22.2052,22.222,22.2052,22.2136,21700.0
2009-07-20 15:05:00,26.48,26.53,26.46,26.52,26200.0,22.222,22.2639,22.2052,22.2555,26200.0
2009-07-20 15:10:00,26.52,26.54,26.5,26.5,15100.0,22.2555,22.2723,22.2388,22.2388,15100.0
2009-07-20 15:15:00,26.51,26.51,26.5,26.51,4700.0,22.2472,22.2472,22.2388,22.2472,4700.0
2009-07-20 15:20:00,26.51,26.51,26.5,26.51,11200.0,22.2472,22.2472,22.2388,22.2472,11200.0
2009-07-20 15:25:00,26.51,26.51,26.49,26.5,14800.0,22.2472,22.2472,22.2304,22.2388,14800.0
2009-07-20 15:30:00,26.5,26.5,26.45,26.47,13600.0,22.2388,22.2388,22.1968,22.2136,13600.0
2009-07-20 15:35:00,26.47,26.48,26.45,26.48,20800.0,22.2136,22.222,22.1968,22.222,20800.0
2009-07-20 15:40:00,26.48,26.48,26.43,26.43,33000.0,22.222,22.222,22.18,22.18,33000.0
2009-07-20 15:45:00,26.44,26.44,26.41,26.42,30800.0,22.1884,22.1884,22.1632,22.1716,30800.0
2009-07-20 15:50:00,26.42,26.49,26.41,26.47,37200.0,22.1716,22.2304,22.1632,22.2136,37200.0
2009-07-20 15:55:00,26.48,26.48,26.44,26.47,46200.0,22.222,22.222,22.1884,22.2136,46200.0
2009-07-21 09:30:00,26.72,26.74,26.56,26.71,13100.0,22.4234,22.4402,22.2891,22.415,13100.0
2009-07-21 09:35:00,26.73,26.91,26.7,26.9,21600.0,22.4318,22.5828,22.4066,22.5744,21600.0
2009-07-21 09:40:00,26.9,26.92,26.72,26.73,16700.0,22.5744,22.5912,22.4234,22.4318,16700.0
2009-07-21 09:45:00,26.73,26.73,26.66,26.69,12400.0,22.4318,22.4318,22.373,22.3982,12400.0
2009-07-21 09:50:00,26.68,26.71,26.62,26.71,7900.0,22.3898,22.415,22.3395,22.415,7900.0
2009-07-21 09:55:00,26.7,26.72,26.66,26.66,10300.0,22.4066,22.4234,22.373,22.373,10300.0
2009-07-21 10:00:00,26.65,26.65,26.54,26.56,19000.0,22.3646,22.3646,22.2723,22.2891,19000.0
2009-07-21 10:05:00,26.54,26.56,26.48,26.48,19900.0,22.2723,22.2891,22.222,22.222,19900.0
2009-07-21 10:10:00,26.48,26.52,26.44,26.5,12500.0,22.222,22.2555,22.1884,22.2388,12500.0
2009-07-21 10:15:00,26.52,26.6,26.51,26.54,12300.0,22.2555,22.3227,22.2472,22.2723,12300.0
2009-07-21 10:20:00,26.53,26.59,26.53,26.57,9400.0,22.2639,22.3143,22.2639,22.2975,9400.0
2009-07-21 10:25:00,26.57,26.57,26.48,26.49,12000.0,22.2975,22.2975,22.222,22.2304,12000.0
2009-07-21 10:30:00,26.5,26.55,26.5,26.55,12200.0,22.2388,22.2807,22.2388,22.2807,12200.0
2009-07-21 10:35:00,26.55,26.57,26.54,26.55,22000.0,22.2807,22.2975,22.2723,22.2807,22000.0
2009-07-21 10:40:00,26.54,26.54,26.48,26.5,11900.0,22.2723,22.2723,22.222,22.2388,11900.0
2009-07-21 10:45:00,26.5,26.5,26.45,26.45,7600.0,22.2388,22.2388,22.1968,22.1968,7600.0
2009-07-21 10:50:00,26.45,26.45,26.4,26.4,14900.0,22.1968,22.1968,22.1548,22.1548,14900.0
2009-07-21 10:55:00,26.41,26.42,26.4,26.41,10500.0,22.1632,22.1716,22.1548,22.1632,10500.0
2009-07-21 11:00:00,26.42,26.43,26.41,26.41,7900.0,22.1716,22.18,22.1632,22.1632,7900.0
2009-07-21 11:05:00,26.42,26.45,26.4,26.42,11400.0,22.1716,22.1968,22.1548,22.1716,11400.0
2009-07-21 11:10:00,26.43,26.43,26.34,26.34,23800.0,22.18,22.18,22.1045,22.1045,23800.0
2009-07-21 11:15:00,26.36,26.4,26.36,26.39,6000.0,22.1213,22.1548,22.1213,22.1464,6000.0
2009-07-21 11:20:00,26.4,26.41,26.37,26.37,14400.0,22.1548,22.1632,22.1297,22.1297,14400.0
2009-07-21 11:25:00,26.37,26.38,26.36,26.37,11500.0,22.1297,22.1381,22.1213,22.1297,11500.0
2009-07-21 11:30:00,26.37,26.37,26.32,26.34,14000.0,22.1297,22.1297,22.0877,22.1045,14000.0
2009-07-21 11:35:00,26.34,26.35,26.31,26.32,21100.0,22.1045,22.1129,22.0793,22.0877,21100.0
2009-07-21 11:40:00,26.32,26.32,26.28,26.29,9100.0,22.0877,22.0877,22.0541,22.0625,9100.0
2009-07-21 11:45:00,26.28,26.29,26.24,26.24,19200.0,22.0541,22.0625,22.0206,22.0206,19200.0
2009-07-21 11:50:00,26.25,26.25,26.21,26.22,13800.0,22.029,22.029,21.9954,22.0038,13800.0
2009-07-21 11:55:00,26.21,26.22,26.15,26.18,16200.0,21.9954,22.0038,21.945,21.9702,16200.0
2009-07-21 12:00:00,26.18,26.18,26.15,26.17,21100.0,21.9702,21.9702,21.945,21.9618,21100.0
2009-07-21 12:05:00,26.17,26.17,26.13,26.14,24000.0,21.9618,21.9618,21.9283,21.9367,24000.0
2009-07-21 12:10:00,26.15,26.16,26.14,26.16,4300.0,21.945,21.9534,21.9367,21.9534,4300.0
2009-07-21 12:15:00,26.15,26.18,26.15,26.18,4700.0,21.945,21.9702,21.945,21.9702,4700.0
2009-07-21 12:20:00,26.18,26.18,26.17,26.18,4600.0,21.9702,21.9702,21.9618,21.9702,4600.0
2009-07-21 12:25:00,26.18,26.22,26.17,26.21,5900.0,21.9702,22.0038,21.9618,21.9954,5900.0
2009-07-21 12:30:00,26.21,26.23,26.21,26.23,6600.0,21.9954,22.0122,21.9954,22.0122,6600.0
2009-07-21 12:35:00,26.23,26.27,26.22,26.27,13000.0,22.0122,22.0457,22.0038,22.0457,13000.0
2009-07-21 12:40:00,26.26,26.27,26.25,26.26,7900.0,22.0374,22.0457,22.029,22.0374,7900.0
2009-07-21 12:45:00,26.27,26.29,26.26,26.28,7200.0,22.0457,22.0625,22.0374,22.0541,7200.0
2009-07-21 12:50:00,26.28,26.3,26.27,26.3,8300.0,22.0541,22.0709,22.0457,22.0709,8300.0
2009-07-21 12:55:00,26.29,26.29,26.27,26.29,6300.0,22.0625,22.0625,22.0457,22.0625,6300.0
2009-07-21 13:00:00,26.29,26.29,26.26,26.27,5900.0,22.0625,22.0625,22.0374,22.0457,5900.0
2009-07-21 13:05:00,26.28,26.28,26.26,26.26,4500.0,22.0541,22.0541,22.0374,22.0374,4500.0
2009-07-21 13:10:00,26.26,26.27,26.25,26.26,5500.0,22.0374,22.0457,22.029,22.0374,5500.0
2009-07-21 13:15:00,26.26,26.27,26.24,26.26,14200.0,22.0374,22.0457,22.0206,22.0374,14200.0
2009-07-21 13:20:00,26.27,26.27,26.26,26.26,4400.0,22.0457,22.0457,22.0374,22.0374,4400.0
2009-07-21 13:25:00,26.26,26.27,26.26,26.26,9000.0,22.0374,22.0457,22.0374,22.0374,9000.0
2009-07-21 13:30:00,26.25,26.27,26.25,26.26,3300.0,22.029,22.0457,22.029,22.0374,3300.0
2009-07-21 13:35:00,26.26,26.27,26.24,26.26,5700.0,22.0374,22.0457,22.0206,22.0374,5700.0
2009-07-21 13:40:00,26.26,26.29,26.25,26.28,6100.0,22.0374,22.0625,22.029,22.0541,6100.0
2009-07-21 13:45:00,26.29,26.32,26.28,26.31,9400.0,22.0625,22.0877,22.0541,22.0793,9400.0
2009-07-21 13:50:00,26.32,26.32,26.31,26.32,2600.0,22.0877,22.0877,22.0793,22.0877,2600.0
2009-07-21 13:55:00,26.32,26.33,26.32,26.32,3700.0,22.0877,22.0961,22.0877,22.0877,3700.0
2009-07-21 14:00:00,26.33,26.37,26.33,26.36,6100.0,22.0961,22.1297,22.0961,22.1213,6100.0
2009-07-21 14:05:00,26.36,26.37,26.35,26.37,7900.0,22.1213,22.1297,22.1129,22.1297,7900.0
2009-07-21 14:10:00,26.36,26.38,26.36,26.38,5000.0,22.1213,22.1381,22.1213,22.1381,5000.0
2009-07-21 14:15:00,26.39,26.41,26.39,26.39,4000.0,22.1464,22.1632,22.1464,22.1464,4000.0
2009-07-21 14:20:00,26.4,26.4,26.34,26.35,17300.0,22.1548,22.1548,22.1045,22.1129,17300.0
2009-07-21 14:25:00,26.34,26.35,26.32,26.33,7700.0,22.1045,22.1129,22.0877,22.0961,7700.0
2009-07-21 14:30:00,26.33,26.36,26.31,26.32,7600.0,22.0961,22.1213,22.0793,22.0877,7600.0
2009-07-21 14:35:00,26.32,26.36,26.32,26.35,13600.0,22.0877,22.1213,22.0877,22.1129,13600.0
2009-07-21 14:40:00,26.34,26.36,26.34,26.36,5200.0,22.1045,22.1213,22.1045,22.1213,5200.0
2009-07-21 14:45:00,26.36,26.36,26.33,26.34,11600.0,22.1213,22.1213,22.0961,22.1045,11600.0
2009-07-21 14:50:00,26.35,26.37,26.33,26.33,12900.0,22.1129,22.1297,22.0961,22.0961,12900.0
2009-07-21 14:55:00,26.33,26.34,26.29,26.31,27800.0,22.0961,22.1045,22.0625,22.0793,27800.0
2009-07-21 15:00:00,26.32,26.36,26.31,26.34,20700.0,22.0877,22.1213,22.0793,22.1045,20700.0
2009-07-21 15:05:00,26.35,26.35,26.31,26.35,10400.0,22.1129,22.1129,22.0793,22.1129,10400.0
2009-07-21 15:10:00,26.34,26.38,26.34,26.38,11300.0,22.1045,22.1381,22.1045,22.1381,11300.0
2009-07-21 15:15:00,26.38,26.39,26.34,26.38,12600.0,22.1381,22.1464,22.1045,22.1381,12600.0
2009-07-21 15:20:00,26.39,26.39,26.37,26.39,9900.0,22.1464,22.1464,22.1297,22.1464,9900.0
2009-07-21 15:25:00,26.39,26.4,26.38,26.4,13200.0,22.1464,22.1548,22.1381,22.1548,13200.0
2009-07-21 15:30:00,26.4,26.41,26.38,26.4,15700.0,22.1548,22.1632,22.1381,22.1548,15700.0
2009-07-21 15:35:00,26.4,26.42,26.39,26.41,25200.0,22.1548,22.1716,22.1464,22.1632,25200.0
2009-07-21 15:40:00,26.42,26.51,26.41,26.51,52800.0,22.1716,22.2472,22.1632,22.2472,52800.0
2009-07-21 15:45:00,26.51,26.54,26.5,26.51,30400.0,22.2472,22.2723,22.2388,22.2472,30400.0
2009-07-21 15:50:00,26.51,26.56,26.51,26.54,48700.0,22.2472,22.2891,22.2472,22.2723,48700.0
2009-07-21 15:55:00,26.53,26.55,26.5,26.54,77800.0,22.2639,22.2807,22.2388,22.2723,77800.0
2009-07-22 09:30:00,26.32,26.65,26.32,26.64,29800.0,22.0877,22.3646,22.0877,22.3562,29800.0
2009-07-22 09:35:00,26.64,26.67,26.43,26.57,8100.0,22.3562,22.3814,22.18,22.2975,8100.0
2009-07-22 09:40:00,26.61,26.7,26.56,26.57,15700.0,22.3311,22.4066,22.2891,22.2975,15700.0
2009-07-22 09:45:00,26.59,26.6,26.55,26.57,5000.0,22.3143,22.3227,22.2807,22.2975,5000.0
2009-07-22 09:50:00,26.59,26.66,26.57,26.64,6700.0,22.3143,22.373,22.2975,22.3562,6700.0
2009-07-22 09:55:00,26.68,26.68,26.62,26.63,6800.0,22.3898,22.3898,22.3395,22.3479,6800.0
2009-07-22 10:00:00,26.63,26.72,26.63,26.65,9100.0,22.3479,22.4234,22.3479,22.3646,9100.0
2009-07-22 10:05:00,26.65,26.69,26.65,26.69,4500.0,22.3646,22.3982,22.3646,22.3982,4500.0
2009-07-22 10:10:00,26.71,26.71,26.68,26.68,7800.0,22.415,22.415,22.3898,22.3898,7800.0
2009-07-22 10:15:00,26.69,26.69,26.67,26.68,6400.0,22.3982,22.3982,22.3814,22.3898,6400.0
2009-07-22 10:20:00,26.68,26.71,26.68,26.71,5200.0,22.3898,22.415,22.3898,22.415,5200.0
2009-07-22 10:25:00,26.71,26.73,26.67,26.68,8600.0,22.415,22.4318,22.3814,22.3898,8600.0
2009-07-22 10:30:00,26.68,26.68,26.64,26.64,8600.0,22.3898,22.3898,22.3562,22.3562,8600.0
2009-07-22 10:35:00,26.63,26.63,26.61,26.62,5000.0,22.3479,22.3479,22.3311,22.3395,5000.0
2009-07-22 10:40:00,26.63,26.63,26.61,26.61,8000.0,22.3479,22.3479,22.3311,22.3311,8000.0
2009-07-22 10:45:00,26.61,26.67,26.61,26.66,6500.0,22.3311,22.3814,22.3311,22.373,6500.0
2009-07-22 10:50:00,26.67,26.72,26.66,26.7,9000.0,22.3814,22.4234,22.373,22.4066,9000.0
2009-07-22 10:55:00,26.71,26.74,26.71,26.73,5700.0,22.415,22.4402,22.415,22.4318,5700.0
2009-07-22 11:00:00,26.73,26.79,26.72,26.78,10000.0,22.4318,22.4821,22.4234,22.4737,10000.0
2009-07-22 11:05:00,26.79,26.86,26.78,26.81,28700.0,22.4821,22.5409,22.4737,22.4989,28700.0
2009-07-22 11:10:00,26.8,26.81,26.72,26.74,18000.0,22.4905,22.4989,22.4234,22.4402,18000.0
2009-07-22 11:15:00,26.74,26.75,26.65,26.65,20800.0,22.4402,22.4486,22.3646,22.3646,20800.0
2009-07-22 11:20:00,26.66,26.66,26.65,26.66,9800.0,22.373,22.373,22.3646,22.373,9800.0
2009-07-22 11:25:00,26.66,26.67,26.66,26.67,3000.0,22.373,22.3814,22.373,22.3814,3000.0
2009-07-22 11:30:00,26.66,26.66,26.6,26.62,13400.0,22.373,22.373,22.3227,22.3395,13400.0
2009-07-22 11:35:00,26.63,26.63,26.61,26.61,5600.0,22.3479,22.3479,22.3311,22.3311,5600.0
2009-07-22 11:40:00,26.62,26.63,26.62,26.63,2600.0,22.3395,22.3479,22.3395,22.3479,2600.0
2009-07-22 11:45:00,26.63,26.64,26.62,26.64,6300.0,22.3479,22.3562,22.3395,22.3562,6300.0
2009-07-22 11:50:00,26.64,26.66,26.64,26.66,3600.0,22.3562,22.373,22.3562,22.373,3600.0
2009-07-22 11:55:00,26.66,26.7,26.65,26.7,3400.0,22.373,22.4066,22.3646,22.4066,3400.0
2009-07-22 12:00:00,26.7,26.72,26.7,26.72,3300.0,22.4066,22.4234,22.4066,22.4234,3300.0
2009-07-22 12:05:00,26.72,26.76,26.71,26.76,7000.0,22.4234,22.457,22.415,22.457,7000.0
2009-07-22 12:10:00,26.76,26.76,26.74,26.74,7700.0,22.457,22.457,22.4402,22.4402,7700.0
2009-07-22 12:15:00,26.74,26.75,26.72,26.73,7000.0,22.4402,22.4486,22.4234,22.4318,7000.0
2009-07-22 12:20:00,26.72,26.75,26.7,26.71,15000.0,22.4234,22.4486,22.4066,22.415,15000.0
2009-07-22 12:25:00,26.71,26.76,26.71,26.75,5700.0,22.415,22.457,22.415,22.4486,5700.0
2009-07-22 12:30:00,26.75,26.75,26.73,26.74,7100.0,22.4486,22.4486,22.4318,22.4402,7100.0
2009-07-22 12:35:00,26.74,26.76,26.73,26.76,6200.0,22.4402,22.457,22.4318,22.457,6200.0
2009-07-22 12:40:00,26.75,26.77,26.75,26.77,9600.0,22.4486,22.4653,22.4486,22.4653,9600.0
2009-07-22 12:45:00,26.77,26.85,26.76,26.83,14500.0,22.4653,22.5325,22.457,22.5157,14500.0
2009-07-22 12:50:00,26.82,26.83,26.78,26.79,12000.0,22.5073,22.5157,22.4737,22.4821,12000.0
2009-07-22 12:55:00,26.78,26.81,26.78,26.81,2300.0,22.4737,22.4989,22.4737,22.4989,2300.0
2009-07-22 13:00:00,26.8,26.81,26.79,26.79,6000.0,22.4905,22.4989,22.4821,22.4821,6000.0
2009-07-22 13:05:00,26.8,26.8,26.78,26.79,8500.0,22.4905,22.4905,22.4737,22.4821,8500.0
2009-07-22 13:10:00,26.78,26.79,26.78,26.79,5000.0,22.4737,22.4821,22.4737,22.4821,5000.0
2009-07-22 13:15:00,26.79,26.82,26.78,26.82,10300.0,22.4821,22.5073,22.4737,22.5073,10300.0
2009-07-22 13:20:00,26.82,26.82,26.79,26.8,6400.0,22.5073,22.5073,22.4821,22.4905,6400.0
2009-07-22 13:25:00,26.79,26.8,26.78,26.78,4400.0,22.4821,22.4905,22.4737,22.4737,4400.0
2009-07-22 13:30:00,26.78,26.78,26.73,26.74,11800.0,22.4737,22.4737,22.4318,22.4402,11800.0
2009-07-22 13:35:00,26.74,26.78,26.74,26.78,9800.0,22.4402,22.4737,22.4402,22.4737,9800.0
2009-07-22 13:40:00,26.78,26.81,26.78,26.8,9500.0,22.4737,22.4989,22.4737,22.4905,9500.0
2009-07-22 13:45:00,26.8,26.82,26.8,26.82,10700.0,22.4905,22.5073,22.4905,22.5073,10700.0
2009-07-22 13:50:00,26.82,26.86,26.82,26.86,10200.0,22.5073,22.5409,22.5073,22.5409,10200.0
2009-07-22 13:55:00,26.85,26.86,26.83,26.86,16100.0,22.5325,22.5409,22.5157,22.5409,16100.0
2009-07-22 14:00:00,26.86,26.89,26.82,26.83,14800.0,22.5409,22.566,22.5073,22.5157,14800.0
2009-07-22 14:05:00,26.83,26.84,26.8,26.81,7600.0,22.5157,22.5241,22.4905,22.4989,7600.0
2009-07-22 14:10:00,26.81,26.84,26.81,26.84,6100.0,22.4989,22.5241,22.4989,22.5241,6100.0
2009-07-22 14:15:00,26.84,26.87,26.83,26.87,12100.0,22.5241,22.5493,22.5157,22.5493,12100.0
2009-07-22 14:20:00,26.86,26.87,26.86,26.86,8800.0,22.5409,22.5493,22.5409,22.5409,8800.0
2009-07-22 14:25:00,26.87,26.88,26.86,26.87,5700.0,22.5493,22.5577,22.5409,22.5493,5700.0
2009-07-22 14:30:00,26.87,26.87,26.86,26.86,4400.0,22.5493,22.5493,22.5409,22.5409,4400.0
2009-07-22 14:35:00,26.86,26.87,26.86,26.87,5700.0,22.5409,22.5493,22.5409,22.5493,5700.0
2009-07-22 14:40:00,26.87,26.96,26.86,26.96,35700.0,22.5493,22.6248,22.5409,22.6248,35700.0
2009-07-22 14:45:00,26.96,26.96,26.89,26.89,17300.0,22.6248,22.6248,22.566,22.566,17300.0
2009-07-22 14:50:00,26.89,26.89,26.88,26.88,7500.0,22.566,22.566,22.5577,22.5577,7500.0
2009-07-22 14:55:00,26.88,26.91,26.86,26.88,16600.0,22.5577,22.5828,22.5409,22.5577,16600.0
2009-07-22 15:00:00,26.88,26.88,26.84,26.85,13300.0,22.5577,22.5577,22.5241,22.5325,13300.0
2009-07-22 15:05:00,26.85,26.85,26.8,26.8,15800.0,22.5325,22.5325,22.4905,22.4905,15800.0
2009-07-22 15:10:00,26.8,26.81,26.78,26.78,19800.0,22.4905,22.4989,22.4737,22.4737,19800.0
2009-07-22 15:15:00,26.78,26.78,26.72,26.75,13900.0,22.4737,22.4737,22.4234,22.4486,13900.0
2009-07-22 15:20:00,26.75,26.79,26.74,26.78,15300.0,22.4486,22.4821,22.4402,22.4737,15300.0
2009-07-22 15:25:00,26.78,26.81,26.77,26.8,13500.0,22.4737,22.4989,22.4653,22.4905,13500.0
2009-07-22 15:30:00,26.8,26.81,26.78,26.8,19500.0,22.4905,22.4989,22.4737,22.4905,19500.0
2009-07-22 15:35:00,26.8,26.81,26.74,26.74,19800.0,22.4905,22.4989,22.4402,22.4402,19800.0
2009-07-22 15:40:00,26.74,26.74,26.67,26.71,36800.0,22.4402,22.4402,22.3814,22.415,36800.0
2009-07-22 15:45:00,26.72,26.75,26.65,26.67,36200.0,22.4234,22.4486,22.3646,22.3814,36200.0
2009-07-22 15:50:00,26.66,26.72,26.65,26.7,52800.0,22.373,22.4234,22.3646,22.4066,52800.0
2009-07-22 15:55:00,26.71,26.79,26.7,26.76,81200.0,22.415,22.4821,22.4066,22.457,81200.0
2009-07-23 09:30:00,26.35,26.35,24.39,24.51,75800.0,22.1129,22.1129,20.4681,20.5688,75800.0
2009-07-23 09:35:00,24.46,25.04,24.46,25.02,75800.0,20.5268,21.0135,20.5268,20.9967,75800.0
2009-07-23 09:40:00,25.02,25.11,24.55,24.75,150000.0,20.9967,21.0723,20.6023,20.7702,150000.0
2009-07-23 09:45:00,24.77,24.9,24.76,24.8,136900.0,20.7869,20.896,20.7786,20.8121,136900.0
2009-07-23 09:50:00,24.8,24.89,24.75,24.8,144500.0,20.8121,20.8877,20.7702,20.8121,144500.0
2009-07-23 09:55:00,24.8,24.83,24.73,24.8,94900.0,20.8121,20.8373,20.7534,20.8121,94900.0
2009-07-23 10:00:00,24.81,24.87,24.75,24.87,200700.0,20.8205,20.8709,20.7702,20.8709,200700.0
2009-07-23 10:05:00,24.86,24.87,24.81,24.86,85700.0,20.8625,20.8709,20.8205,20.8625,85700.0
2009-07-23 10:10:00,24.85,24.86,24.75,24.8,109500.0,20.8541,20.8625,20.7702,20.8121,109500.0
2009-07-23 10:15:00,24.81,25.01,24.78,24.82,177500.0,20.8205,20.9884,20.7953,20.8289,177500.0
2009-07-23 10:20:00,24.82,24.99,24.81,24.95,91200.0,20.8289,20.9716,20.8205,20.938,91200.0
2009-07-23 10:25:00,24.95,24.98,24.75,24.78,114600.0,20.938,20.9632,20.7702,20.7953,114600.0
2009-07-23 10:30:00,24.77,24.91,24.75,24.91,99300.0,20.7869,20.9044,20.7702,20.9044,99300.0
2009-07-23 10:35:00,24.9,25.14,24.89,25.13,82000.0,20.896,21.0975,20.8877,21.0891,82000.0
2009-07-23 10:40:00,25.13,25.13,25.07,25.1,24700.0,21.0891,21.0891,21.0387,21.0639,24700.0
2009-07-23 10:45:00,25.1,25.23,25.1,25.22,39400.0,21.0639,21.173,21.0639,21.1646,39400.0
2009-07-23 10:50:00,25.22,25.46,25.21,25.45,99900.0,21.1646,21.366,21.1562,21.3576,99900.0
2009-07-23 10:55:00,25.44,25.51,25.43,25.45,66000.0,21.3492,21.408,21.3408,21.3576,66000.0
2009-07-23 11:00:00,25.45,25.5,25.43,25.48,75000.0,21.3576,21.3996,21.3408,21.3828,75000.0
2009-07-23 11:05:00,25.48,25.56,25.45,25.56,61500.0,21.3828,21.4499,21.3576,21.4499,61500.0
2009-07-23 11:10:00,25.57,25.69,25.57,25.67,35600.0,21.4583,21.559,21.4583,21.5422,35600.0
2009-07-23 11:15:00,25.67,25.7,25.63,25.65,97300.0,21.5422,21.5674,21.5087,21.5254,97300.0
2009-07-23 11:20:00,25.65,25.66,25.54,25.57,47300.0,21.5254,21.5338,21.4331,21.4583,47300.0
2009-07-23 11:25:00,25.55,25.62,25.54,25.58,39500.0,21.4415,21.5003,21.4331,21.4667,39500.0
2009-07-23 11:30:00,25.57,25.6,25.54,25.57,48400.0,21.4583,21.4835,21.4331,21.4583,48400.0
2009-07-23 11:35:00,25.57,25.58,25.53,25.57,49600.0,21.4583,21.4667,21.4247,21.4583,49600.0
2009-07-23 11:40:00,25.57,25.67,25.55,25.64,22300.0,21.4583,21.5422,21.4415,21.5171,22300.0
2009-07-23 11:45:00,25.65,25.68,25.64,25.68,25900.0,21.5254,21.5506,21.5171,21.5506,25900.0
2009-07-23 11:50:00,25.68,25.69,25.66,25.68,19300.0,21.5506,21.559,21.5338,21.5506,19300.0
2009-07-23 11:55:00,25.68,25.79,25.68,25.75,27400.0,21.5506,21.6429,21.5506,21.6094,27400.0
2009-07-23 12:00:00,25.76,25.84,25.75,25.84,21500.0,21.6178,21.6849,21.6094,21.6849,21500.0
2009-07-23 12:05:00,25.83,25.9,25.83,25.9,29800.0,21.6765,21.7352,21.6765,21.7352,29800.0
2009-07-23 12:10:00,25.89,25.94,25.89,25.94,35200.0,21.7269,21.7688,21.7269,21.7688,35200.0
2009-07-23 12:15:00,25.93,25.94,25.83,25.85,55800.0,21.7604,21.7688,21.6765,21.6933,55800.0
2009-07-23 12:20:00,25.84,25.86,25.84,25.86,13500.0,21.6849,21.7017,21.6849,21.7017,13500.0
2009-07-23 12:25:00,25.86,25.86,25.85,25.86,17900.0,21.7017,21.7017,21.6933,21.7017,17900.0
2009-07-23 12:30:00,25.86,25.86,25.84,25.85,41300.0,21.7017,21.7017,21.6849,21.6933,41300.0
2009-07-23 12:35:00,25.85,25.87,25.84,25.87,41600.0,21.6933,21.7101,21.6849,21.7101,41600.0
2009-07-23 12:40:00,25.86,25.9,25.82,25.89,22900.0,21.7017,21.7352,21.6681,21.7269,22900.0
2009-07-23 12:45:00,25.9,25.92,25.86,25.87,22100.0,21.7352,21.752,21.7017,21.7101,22100.0
2009-07-23 12:50:00,25.87,25.87,25.84,25.85,18700.0,21.7101,21.7101,21.6849,21.6933,18700.0
2009-07-23 12:55:00,25.84,25.85,25.83,25.84,13900.0,21.6849,21.6933,21.6765,21.6849,13900.0
2009-07-23 13:00:00,25.83,25.84,25.78,25.78,22500.0,21.6765,21.6849,21.6345,21.6345,22500.0
2009-07-23 13:05:00,25.78,25.81,25.76,25.8,101600.0,21.6345,21.6597,21.6178,21.6513,101600.0
2009-07-23 13:10:00,25.8,25.82,25.8,25.8,9600.0,21.6513,21.6681,21.6513,21.6513,9600.0
2009-07-23 13:15:00,25.8,25.81,25.78,25.78,12200.0,21.6513,21.6597,21.6345,21.6345,12200.0
2009-07-23 13:20:00,25.78,25.79,25.73,25.76,26600.0,21.6345,21.6429,21.5926,21.6178,26600.0
2009-07-23 13:25:00,25.75,25.77,25.75,25.76,15000.0,21.6094,21.6261,21.6094,21.6178,15000.0
2009-07-23 13:30:00,25.75,25.78,25.75,25.78,17900.0,21.6094,21.6345,21.6094,21.6345,17900.0
2009-07-23 13:35:00,25.78,25.83,25.76,25.82,28000.0,21.6345,21.6765,21.6178,21.6681,28000.0
2009-07-23 13:40:00,25.82,25.85,25.81,25.84,19800.0,21.6681,21.6933,21.6597,21.6849,19800.0
2009-07-23 13:45:00,25.84,25.86,25.84,25.84,20800.0,21.6849,21.7017,21.6849,21.6849,20800.0
2009-07-23 13:50:00,25.84,25.86,25.68,25.79,81500.0,21.6849,21.7017,21.5506,21.6429,81500.0
2009-07-23 13:55:00,25.8,25.81,25.8,25.81,7400.0,21.6513,21.6597,21.6513,21.6597,7400.0
2009-07-23 14:00:00,25.8,25.81,25.76,25.81,25700.0,21.6513,21.6597,21.6178,21.6597,25700.0
2009-07-23 14:05:00,25.81,25.81,25.8,25.81,17400.0,21.6597,21.6597,21.6513,21.6597,17400.0
2009-07-23 14:10:00,25.8,25.82,25.8,25.81,16000.0,21.6513,21.6681,21.6513,21.6597,16000.0
2009-07-23 14:15:00,25.81,25.82,25.8,25.81,31400.0,21.6597,21.6681,21.6513,21.6597,31400.0
2009-07-23 14:20:00,25.8,25.81,25.8,25.81,23900.0,21.6513,21.6597,21.6513,21.6597,23900.0
2009-07-23 14:25:00,25.8,25.81,25.8,25.81,26300.0,21.6513,21.6597,21.6513,21.6597,26300.0
2009-07-23 14:30:00,25.8,25.81,25.79,25.8,24700.0,21.6513,21.6597,21.6429,21.6513,24700.0
2009-07-23 14:35:00,25.79,25.8,25.75,25.75,21700.0,21.6429,21.6513,21.6094,21.6094,21700.0
2009-07-23 14:40:00,25.76,25.76,25.69,25.69,19300.0,21.6178,21.6178,21.559,21.559,19300.0
2009-07-23 14:45:00,25.69,25.7,25.68,25.68,22100.0,21.559,21.5674,21.5506,21.5506,22100.0
2009-07-23 14:50:00,25.68,25.7,25.68,25.7,49000.0,21.5506,21.5674,21.5506,21.5674,49000.0
2009-07-23 14:55:00,25.69,25.74,25.69,25.7,24600.0,21.559,21.601,21.559,21.5674,24600.0
2009-07-23 15:00:00,25.7,25.77,25.7,25.75,55100.0,21.5674,21.6261,21.5674,21.6094,55100.0
2009-07-23 15:05:00,25.76,25.76,25.74,25.76,30800.0,21.6178,21.6178,21.601,21.6178,30800.0
2009-07-23 15:10:00,25.76,25.76,25.7,25.75,40800.0,21.6178,21.6178,21.5674,21.6094,40800.0
2009-07-23 15:15:00,25.75,25.81,25.75,25.8,40900.0,21.6094,21.6597,21.6094,21.6513,40900.0
2009-07-23 15:20:00,25.81,25.89,25.8,25.89,71400.0,21.6597,21.7269,21.6513,21.7269,71400.0
2009-07-23 15:25:00,25.88,25.93,25.88,25.9,58100.0,21.7185,21.7604,21.7185,21.7352,58100.0
2009-07-23 15:30:00,25.9,26.08,25.9,26.08,200300.0,21.7352,21.8863,21.7352,21.8863,200300.0
2009-07-23 15:35:00,26.07,26.15,26.07,26.1,115600.0,21.8779,21.945,21.8779,21.9031,115600.0
2009-07-23 15:40:00,26.1,26.17,26.07,26.16,128700.0,21.9031,21.9618,21.8779,21.9534,128700.0
2009-07-23 15:45:00,26.16,26.17,26.05,26.06,117700.0,21.9534,21.9618,21.8611,21.8695,117700.0
2009-07-23 15:50:00,26.05,26.06,26.04,26.05,115000.0,21.8611,21.8695,21.8527,21.8611,115000.0
2009-07-23 15:55:00,26.05,26.11,26.04,26.09,189900.0,21.8611,21.9115,21.8527,21.8947,189900.0
2009-07-24 09:30:00,26.0,26.0,25.8,25.85,46400.0,21.8192,21.8192,21.6513,21.6933,46400.0
2009-07-24 09:35:00,25.85,25.96,25.71,25.71,38600.0,21.6933,21.7856,21.5758,21.5758,38600.0
2009-07-24 09:40:00,25.73,25.86,25.73,25.76,40000.0,21.5926,21.7017,21.5926,21.6178,40000.0
2009-07-24 09:45:00,25.77,25.8,25.75,25.75,21700.0,21.6261,21.6513,21.6094,21.6094,21700.0
2009-07-24 09:50:00,25.74,25.75,25.64,25.7,30300.0,21.601,21.6094,21.5171,21.5674,30300.0
2009-07-24 09:55:00,25.72,25.8,25.68,25.75,70700.0,21.5842,21.6513,21.5506,21.6094,70700.0
2009-07-24 10:00:00,25.75,25.75,25.61,25.61,39700.0,21.6094,21.6094,21.4919,21.4919,39700.0
2009-07-24 10:05:00,25.61,25.67,25.58,25.6,32800.0,21.4919,21.5422,21.4667,21.4835,32800.0
2009-07-24 10:10:00,25.6,25.72,25.55,25.67,22100.0,21.4835,21.5842,21.4415,21.5422,22100.0
2009-07-24 10:15:00,25.66,25.71,25.64,25.64,19400.0,21.5338,21.5758,21.5171,21.5171,19400.0
2009-07-24 10:20:00,25.64,25.71,25.61,25.71,26900.0,21.5171,21.5758,21.4919,21.5758,26900.0
2009-07-24 10:25:00,25.71,25.8,25.7,25.8,13700.0,21.5758,21.6513,21.5674,21.6513,13700.0
2009-07-24 10:30:00,25.79,25.79,25.75,25.77,11800.0,21.6429,21.6429,21.6094,21.6261,11800.0
2009-07-24 10:35:00,25.78,25.78,25.65,25.66,20400.0,21.6345,21.6345,21.5254,21.5338,20400.0
2009-07-24 10:40:00,25.66,25.67,25.65,25.65,68400.0,21.5338,21.5422,21.5254,21.5254,68400.0
2009-07-24 10:45:00,25.64,25.66,25.61,25.61,21300.0,21.5171,21.5338,21.4919,21.4919,21300.0
2009-07-24 10:50:00,25.61,25.61,25.55,25.55,34600.0,21.4919,21.4919,21.4415,21.4415,34600.0
2009-07-24 10:55:00,25.56,25.56,25.51,25.51,22300.0,21.4499,21.4499,21.408,21.408,22300.0
2009-07-24 11:00:00,25.51,25.52,25.47,25.48,31800.0,21.408,21.4163,21.3744,21.3828,31800.0
2009-07-24 11:05:00,25.48,25.51,25.48,25.5,50800.0,21.3828,21.408,21.3828,21.3996,50800.0
2009-07-24 11:10:00,25.49,25.5,25.49,25.5,9300.0,21.3912,21.3996,21.3912,21.3996,9300.0
2009-07-24 11:15:00,25.5,25.5,25.49,25.49,5800.0,21.3996,21.3996,21.3912,21.3912,5800.0
2009-07-24 11:20:00,25.49,25.56,25.49,25.52,30000.0,21.3912,21.4499,21.3912,21.4163,30000.0
2009-07-24 11:25:00,25.51,25.52,25.5,25.5,11900.0,21.408,21.4163,21.3996,21.3996,11900.0
2009-07-24 11:30:00,25.51,25.52,25.48,25.49,82100.0,21.408,21.4163,21.3828,21.3912,82100.0
2009-07-24 11:35:00,25.48,25.49,25.48,25.49,14000.0,21.3828,21.3912,21.3828,21.3912,14000.0
2009-07-24 11:40:00,25.49,25.49,25.34,25.34,88000.0,21.3912,21.3912,21.2653,21.2653,88000.0
2009-07-24 11:45:00,25.34,25.39,25.32,25.37,27700.0,21.2653,21.3073,21.2485,21.2905,27700.0
2009-07-24 11:50:00,25.37,25.42,25.37,25.39,18200.0,21.2905,21.3324,21.2905,21.3073,18200.0
2009-07-24 11:55:00,25.38,25.43,25.36,25.43,32600.0,21.2989,21.3408,21.2821,21.3408,32600.0
2009-07-24 12:00:00,25.43,25.44,25.36,25.38,24000.0,21.3408,21.3492,21.2821,21.2989,24000.0
2009-07-24 12:05:00,25.38,25.42,25.37,25.42,21000.0,21.2989,21.3324,21.2905,21.3324,21000.0
2009-07-24 12:10:00,25.41,25.48,25.4,25.48,12700.0,21.324,21.3828,21.3156,21.3828,12700.0
2009-07-24 12:15:00,25.48,25.54,25.48,25.53,16400.0,21.3828,21.4331,21.3828,21.4247,16400.0
2009-07-24 12:20:00,25.54,25.54,25.53,25.54,6700.0,21.4331,21.4331,21.4247,21.4331,6700.0
2009-07-24 12:25:00,25.54,25.54,25.53,25.54,8200.0,21.4331,21.4331,21.4247,21.4331,8200.0
2009-07-24 12:30:00,25.53,25.54,25.53,25.54,11400.0,21.4247,21.4331,21.4247,21.4331,11400.0
2009-07-24 12:35:00,25.54,25.54,25.5,25.51,17000.0,21.4331,21.4331,21.3996,21.408,17000.0
2009-07-24 12:40:00,25.51,25.54,25.51,25.52,21500.0,21.408,21.4331,21.408,21.4163,21500.0
2009-07-24 12:45:00,25.53,25.54,25.52,25.54,9100.0,21.4247,21.4331,21.4163,21.4331,9100.0
2009-07-24 12:50:00,25.54,25.57,25.53,25.56,17700.0,21.4331,21.4583,21.4247,21.4499,17700.0
2009-07-24 12:55:00,25.56,25.56,25.51,25.52,22300.0,21.4499,21.4499,21.408,21.4163,22300.0
2009-07-24 13:00:00,25.52,25.52,25.5,25.51,4200.0,21.4163,21.4163,21.3996,21.408,4200.0
2009-07-24 13:05:00,25.51,25.52,25.5,25.51,4400.0,21.408,21.4163,21.3996,21.408,4400.0
2009-07-24 13:10:00,25.51,25.51,25.5,25.51,5000.0,21.408,21.408,21.3996,21.408,5000.0
2009-07-24 13:15:00,25.5,25.53,25.5,25.53,18300.0,21.3996,21.4247,21.3996,21.4247,18300.0
2009-07-24 13:20:00,25.53,25.53,25.52,25.52,7700.0,21.4247,21.4247,21.4163,21.4163,7700.0
2009-07-24 13:25:00,25.53,25.54,25.52,25.54,6000.0,21.4247,21.4331,21.4163,21.4331,6000.0
2009-07-24 13:30:00,25.53,25.62,25.53,25.61,17800.0,21.4247,21.5003,21.4247,21.4919,17800.0
2009-07-24 13:35:00,25.61,25.61,25.56,25.59,27700.0,21.4919,21.4919,21.4499,21.4751,27700.0
2009-07-24 13:40:00,25.6,25.6,25.58,25.59,4600.0,21.4835,21.4835,21.4667,21.4751,4600.0
2009-07-24 13:45:00,25.59,25.61,25.58,25.59,6200.0,21.4751,21.4919,21.4667,21.4751,6200.0
2009-07-24 13:50:00,25.59,25.6,25.59,25.59,16700.0,21.4751,21.4835,21.4751,21.4751,16700.0
2009-07-24 13:55:00,25.59,25.59,25.57,25.58,3300.0,21.4751,21.4751,21.4583,21.4667,3300.0
2009-07-24 14:00:00,25.58,25.6,25.57,25.58,17500.0,21.4667,21.4835,21.4583,21.4667,17500.0
2009-07-24 14:05:00,25.59,25.6,25.58,25.59,20400.0,21.4751,21.4835,21.4667,21.4751,20400.0
2009-07-24 14:10:00,25.59,25.63,25.59,25.63,23900.0,21.4751,21.5087,21.4751,21.5087,23900.0
2009-07-24 14:15:00,25.63,25.64,25.62,25.63,53900.0,21.5087,21.5171,21.5003,21.5087,53900.0
2009-07-24 14:20:00,25.62,25.63,25.58,25.59,17700.0,21.5003,21.5087,21.4667,21.4751,17700.0
2009-07-24 14:25:00,25.58,25.59,25.58,25.59,9300.0,21.4667,21.4751,21.4667,21.4751,9300.0
2009-07-24 14:30:00,25.59,25.6,25.58,25.59,18500.0,21.4751,21.4835,21.4667,21.4751,18500.0
2009-07-24 14:35:00,25.59,25.6,25.58,25.58,13400.0,21.4751,21.4835,21.4667,21.4667,13400.0
2009-07-24 14:40:00,25.58,25.59,25.58,25.59,6900.0,21.4667,21.4751,21.4667,21.4751,6900.0
2009-07-24 14:45:00,25.58,25.61,25.58,25.6,20300.0,21.4667,21.4919,21.4667,21.4835,20300.0
2009-07-24 14:50:00,25.59,25.59,25.52,25.52,16700.0,21.4751,21.4751,21.4163,21.4163,16700.0
2009-07-24 14:55:00,25.52,25.55,25.52,25.55,11700.0,21.4163,21.4415,21.4163,21.4415,11700.0
2009-07-24 15:00:00,25.54,25.55,25.54,25.54,10900.0,21.4331,21.4415,21.4331,21.4331,10900.0
2009-07-24 15:05:00,25.54,25.55,25.54,25.55,14400.0,21.4331,21.4415,21.4331,21.4415,14400.0
2009-07-24 15:10:00,25.54,25.58,25.54,25.57,27900.0,21.4331,21.4667,21.4331,21.4583,27900.0
2009-07-24 15:15:00,25.57,25.58,25.57,25.57,24200.0,21.4583,21.4667,21.4583,21.4583,24200.0
2009-07-24 15:20:00,25.57,25.58,25.56,25.57,11900.0,21.4583,21.4667,21.4499,21.4583,11900.0
2009-07-24 15:25:00,25.57,25.6,25.57,25.58,27600.0,21.4583,21.4835,21.4583,21.4667,27600.0
2009-07-24 15:30:00,25.57,25.58,25.56,25.57,26700.0,21.4583,21.4667,21.4499,21.4583,26700.0
2009-07-24 15:35:00,25.56,25.58,25.56,25.57,42800.0,21.4499,21.4667,21.4499,21.4583,42800.0
2009-07-24 15:40:00,25.57,25.63,25.55,25.62,64600.0,21.4583,21.5087,21.4415,21.5003,64600.0
2009-07-24 15:45:00,25.63,25.63,25.61,25.61,53200.0,21.5087,21.5087,21.4919,21.4919,53200.0
2009-07-24 15:50:00,25.61,25.63,25.59,25.6,98800.0,21.4919,21.5087,21.4751,21.4835,98800.0
2009-07-24 15:55:00,25.6,25.61,25.57,25.59,120600.0,21.4835,21.4919,21.4583,21.4751,120600.0
2009-07-27 09:30:00,25.53,25.59,25.45,25.51,24900.0,21.4247,21.4751,21.3576,21.408,24900.0
2009-07-27 09:35:00,25.5,25.51,25.4,25.43,27200.0,21.3996,21.408,21.3156,21.3408,27200.0
2009-07-27 09:40:00,25.44,25.53,25.41,25.49,32200.0,21.3492,21.4247,21.324,21.3912,32200.0
2009-07-27 09:45:00,25.49,25.54,25.47,25.48,15200.0,21.3912,21.4331,21.3744,21.3828,15200.0
2009-07-27 09:50:00,25.48,25.49,25.46,25.47,14100.0,21.3828,21.3912,21.366,21.3744,14100.0
2009-07-27 09:55:00,25.47,25.49,25.45,25.49,17400.0,21.3744,21.3912,21.3576,21.3912,17400.0
2009-07-27 10:00:00,25.49,25.65,25.48,25.62,32800.0,21.3912,21.5254,21.3828,21.5003,32800.0
2009-07-27 10:05:00,25.61,25.62,25.57,25.57,14700.0,21.4919,21.5003,21.4583,21.4583,14700.0
2009-07-27 10:10:00,25.55,25.57,25.48,25.49,31800.0,21.4415,21.4583,21.3828,21.3912,31800.0
2009-07-27 10:15:00,25.48,25.54,25.48,25.54,10300.0,21.3828,21.4331,21.3828,21.4331,10300.0
2009-07-27 10:20:00,25.53,25.56,25.52,25.55,8500.0,21.4247,21.4499,21.4163,21.4415,8500.0
2009-07-27 10:25:00,25.55,25.55,25.48,25.49,19700.0,21.4415,21.4415,21.3828,21.3912,19700.0
2009-07-27 10:30:00,25.48,25.48,25.44,25.44,17200.0,21.3828,21.3828,21.3492,21.3492,17200.0
2009-07-27 10:35:00,25.44,25.44,25.37,25.42,18100.0,21.3492,21.3492,21.2905,21.3324,18100.0
2009-07-27 10:40:00,25.41,25.46,25.4,25.42,13700.0,21.324,21.366,21.3156,21.3324,13700.0
2009-07-27 10:45:00,25.42,25.51,25.4,25.5,16100.0,21.3324,21.408,21.3156,21.3996,16100.0
2009-07-27 10:50:00,25.5,25.5,25.49,25.5,3700.0,21.3996,21.3996,21.3912,21.3996,3700.0
2009-07-27 10:55:00,25.49,25.51,25.47,25.5,14600.0,21.3912,21.408,21.3744,21.3996,14600.0
2009-07-27 11:00:00,25.51,25.54,25.5,25.53,9600.0,21.408,21.4331,21.3996,21.4247,9600.0
2009-07-27 11:05:00,25.54,25.54,25.53,25.53,5700.0,21.4331,21.4331,21.4247,21.4247,5700.0
2009-07-27 11:10:00,25.53,25.53,25.51,25.52,10800.0,21.4247,21.4247,21.408,21.4163,10800.0
2009-07-27 11:15:00,25.52,25.53,25.51,25.52,7300.0,21.4163,21.4247,21.408,21.4163,7300.0
2009-07-27 11:20:00,25.51,25.52,25.49,25.5,16300.0,21.408,21.4163,21.3912,21.3996,16300.0
2009-07-27 11:25:00,25.5,25.52,25.49,25.51,8900.0,21.3996,21.4163,21.3912,21.408,8900.0
2009-07-27 11:30:00,25.51,25.54,25.51,25.54,12600.0,21.408,21.4331,21.408,21.4331,12600.0
2009-07-27 11:35:00,25.54,25.54,25.5,25.5,12900.0,21.4331,21.4331,21.3996,21.3996,12900.0
2009-07-27 11:40:00,25.5,25.54,25.49,25.54,23900.0,21.3996,21.4331,21.3912,21.4331,23900.0
2009-07-27 11:45:00,25.53,25.54,25.53,25.53,4000.0,21.4247,21.4331,21.4247,21.4247,4000.0
2009-07-27 11:50:00,25.53,25.54,25.53,25.53,4100.0,21.4247,21.4331,21.4247,21.4247,4100.0
2009-07-27 11:55:00,25.53,25.54,25.51,25.51,12800.0,21.4247,21.4331,21.408,21.408,12800.0
2009-07-27 12:00:00,25.51,25.52,25.51,25.51,8700.0,21.408,21.4163,21.408,21.408,8700.0
2009-07-27 12:05:00,25.51,25.52,25.5,25.51,12600.0,21.408,21.4163,21.3996,21.408,12600.0
2009-07-27 12:10:00,25.5,25.51,25.48,25.48,11000.0,21.3996,21.408,21.3828,21.3828,11000.0
2009-07-27 12:15:00,25.49,25.54,25.48,25.54,19600.0,21.3912,21.4331,21.3828,21.4331,19600.0
2009-07-27 12:20:00,25.55,25.55,25.53,25.55,7900.0,21.4415,21.4415,21.4247,21.4415,7900.0
2009-07-27 12:25:00,25.54,25.55,25.53,25.55,8100.0,21.4331,21.4415,21.4247,21.4415,8100.0
2009-07-27 12:30:00,25.55,25.55,25.53,25.54,8500.0,21.4415,21.4415,21.4247,21.4331,8500.0
2009-07-27 12:35:00,25.55,25.56,25.54,25.56,13700.0,21.4415,21.4499,21.4331,21.4499,13700.0
2009-07-27 12:40:00,25.56,25.56,25.54,25.55,9100.0,21.4499,21.4499,21.4331,21.4415,9100.0
2009-07-27 12:45:00,25.56,25.56,25.54,25.56,12600.0,21.4499,21.4499,21.4331,21.4499,12600.0
2009-07-27 12:50:00,25.56,25.59,25.55,25.56,10300.0,21.4499,21.4751,21.4415,21.4499,10300.0
2009-07-27 12:55:00,25.56,25.57,25.56,25.57,8400.0,21.4499,21.4583,21.4499,21.4583,8400.0
2009-07-27 13:00:00,25.58,25.59,25.57,25.59,7800.0,21.4667,21.4751,21.4583,21.4751,7800.0
2009-07-27 13:05:00,25.58,25.59,25.57,25.58,5700.0,21.4667,21.4751,21.4583,21.4667,5700.0
2009-07-27 13:10:00,25.58,25.58,25.57,25.57,5800.0,21.4667,21.4667,21.4583,21.4583,5800.0
2009-07-27 13:15:00,25.57,25.6,25.57,25.59,16700.0,21.4583,21.4835,21.4583,21.4751,16700.0
2009-07-27 13:20:00,25.58,25.58,25.56,25.56,9700.0,21.4667,21.4667,21.4499,21.4499,9700.0
2009-07-27 13:25:00,25.56,25.56,25.55,25.55,7800.0,21.4499,21.4499,21.4415,21.4415,7800.0
2009-07-27 13:30:00,25.56,25.57,25.55,25.57,9700.0,21.4499,21.4583,21.4415,21.4583,9700.0
2009-07-27 13:35:00,25.58,25.58,25.57,25.58,10700.0,21.4667,21.4667,21.4583,21.4667,10700.0
2009-07-27 13:40:00,25.58,25.62,25.58,25.61,8600.0,21.4667,21.5003,21.4667,21.4919,8600.0
2009-07-27 13:45:00,25.62,25.64,25.61,25.64,11800.0,21.5003,21.5171,21.4919,21.5171,11800.0
2009-07-27 13:50:00,25.64,25.69,25.63,25.68,18300.0,21.5171,21.559,21.5087,21.5506,18300.0
2009-07-27 13:55:00,25.69,25.75,25.68,25.74,32700.0,21.559,21.6094,21.5506,21.601,32700.0
2009-07-27 14:00:00,25.73,25.76,25.73,25.76,24400.0,21.5926,21.6178,21.5926,21.6178,24400.0
2009-07-27 14:05:00,25.76,25.77,25.75,25.77,8100.0,21.6178,21.6261,21.6094,21.6261,8100.0
2009-07-27 14:10:00,25.77,25.77,25.76,25.76,7100.0,21.6261,21.6261,21.6178,21.6178,7100.0
2009-07-27 14:15:00,25.76,25.81,25.76,25.8,14100.0,21.6178,21.6597,21.6178,21.6513,14100.0
2009-07-27 14:20:00,25.8,25.81,25.8,25.8,7200.0,21.6513,21.6597,21.6513,21.6513,7200.0
2009-07-27 14:25:00,25.8,25.83,25.79,25.82,29900.0,21.6513,21.6765,21.6429,21.6681,29900.0
2009-07-27 14:30:00,25.82,25.82,25.77,25.77,23200.0,21.6681,21.6681,21.6261,21.6261,23200.0
2009-07-27 14:35:00,25.77,25.81,25.77,25.77,19200.0,21.6261,21.6597,21.6261,21.6261,19200.0
2009-07-27 14:40:00,25.77,25.78,25.73,25.78,27100.0,21.6261,21.6345,21.5926,21.6345,27100.0
2009-07-27 14:45:00,25.78,25.79,25.74,25.74,20800.0,21.6345,21.6429,21.601,21.601,20800.0
2009-07-27 14:50:00,25.73,25.75,25.71,25.74,22900.0,21.5926,21.6094,21.5758,21.601,22900.0
2009-07-27 14:55:00,25.74,25.77,25.74,25.76,24500.0,21.601,21.6261,21.601,21.6178,24500.0
2009-07-27 15:00:00,25.76,25.8,25.75,25.75,27000.0,21.6178,21.6513,21.6094,21.6094,27000.0
2009-07-27 15:05:00,25.75,25.78,25.74,25.78,24000.0,21.6094,21.6345,21.601,21.6345,24000.0
2009-07-27 15:10:00,25.77,25.78,25.76,25.76,20200.0,21.6261,21.6345,21.6178,21.6178,20200.0
2009-07-27 15:15:00,25.76,25.8,25.73,25.73,35400.0,21.6178,21.6513,21.5926,21.5926,35400.0
2009-07-27 15:20:00,25.72,25.72,25.7,25.7,20700.0,21.5842,21.5842,21.5674,21.5674,20700.0
2009-07-27 15:25:00,25.69,25.74,25.68,25.74,56500.0,21.559,21.601,21.5506,21.601,56500.0
2009-07-27 15:30:00,25.73,25.74,25.72,25.72,30600.0,21.5926,21.601,21.5842,21.5842,30600.0
2009-07-27 15:35:00,25.72,25.74,25.7,25.73,38300.0,21.5842,21.601,21.5674,21.5926,38300.0
2009-07-27 15:40:00,25.73,25.74,25.71,25.73,51100.0,21.5926,21.601,21.5758,21.5926,51100.0
2009-07-27 15:45:00,25.74,25.78,25.72,25.75,71900.0,21.601,21.6345,21.5842,21.6094,71900.0
2009-07-27 15:50:00,25.74,25.75,25.69,25.69,57900.0,21.601,21.6094,21.559,21.559,57900.0
2009-07-27 15:55:00,25.69,25.77,25.69,25.75,139200.0,21.559,21.6261,21.559,21.6094,139200.0
2009-07-28 09:30:00,25.54,25.79,25.54,25.75,17800.0,21.4331,21.6429,21.4331,21.6094,17800.0
2009-07-28 09:35:00,25.75,25.85,25.7,25.84,11400.0,21.6094,21.6933,21.5674,21.6849,11400.0
2009-07-28 09:40:00,25.83,25.95,25.83,25.95,16100.0,21.6765,21.7772,21.6765,21.7772,16100.0
2009-07-28 09:45:00,25.95,26.03,25.88,26.03,51900.0,21.7772,21.8443,21.7185,21.8443,51900.0
2009-07-28 09:50:00,26.02,26.06,26.01,26.06,41700.0,21.8359,21.8695,21.8276,21.8695,41700.0
2009-07-28 09:55:00,26.06,26.1,26.03,26.09,26900.0,21.8695,21.9031,21.8443,21.8947,26900.0
2009-07-28 10:00:00,26.08,26.1,26.0,26.07,31500.0,21.8863,21.9031,21.8192,21.8779,31500.0
2009-07-28 10:05:00,26.07,26.07,26.04,26.04,9400.0,21.8779,21.8779,21.8527,21.8527,9400.0
2009-07-28 10:10:00,26.04,26.04,25.92,25.93,18200.0,21.8527,21.8527,21.752,21.7604,18200.0
2009-07-28 10:15:00,25.94,25.94,25.86,25.87,13400.0,21.7688,21.7688,21.7017,21.7101,13400.0
2009-07-28 10:20:00,25.87,25.89,25.84,25.85,17300.0,21.7101,21.7269,21.6849,21.6933,17300.0
2009-07-28 10:25:00,25.86,25.89,25.85,25.88,12400.0,21.7017,21.7269,21.6933,21.7185,12400.0
2009-07-28 10:30:00,25.88,25.93,25.87,25.89,11800.0,21.7185,21.7604,21.7101,21.7269,11800.0
2009-07-28 10:35:00,25.89,25.9,25.89,25.9,5900.0,21.7269,21.7352,21.7269,21.7352,5900.0
2009-07-28 10:40:00,25.9,25.92,25.9,25.92,7400.0,21.7352,21.752,21.7352,21.752,7400.0
2009-07-28 10:45:00,25.92,25.95,25.9,25.94,8700.0,21.752,21.7772,21.7352,21.7688,8700.0
2009-07-28 10:50:00,25.94,25.94,25.93,25.94,4500.0,21.7688,21.7688,21.7604,21.7688,4500.0
2009-07-28 10:55:00,25.94,26.09,25.93,26.08,30400.0,21.7688,21.8947,21.7604,21.8863,30400.0
2009-07-28 11:00:00,26.08,26.09,26.06,26.06,26400.0,21.8863,21.8947,21.8695,21.8695,26400.0
2009-07-28 11:05:00,26.06,26.07,25.98,25.99,21600.0,21.8695,21.8779,21.8024,21.8108,21600.0
2009-07-28 11:10:00,25.99,26.06,25.97,26.06,23000.0,21.8108,21.8695,21.794,21.8695,23000.0
2009-07-28 11:15:00,26.06,26.08,26.05,26.05,33300.0,21.8695,21.8863,21.8611,21.8611,33300.0
2009-07-28 11:20:00,26.05,26.06,26.05,26.05,13000.0,21.8611,21.8695,21.8611,21.8611,13000.0
2009-07-28 11:25:00,26.05,26.05,26.02,26.03,5500.0,21.8611,21.8611,21.8359,21.8443,5500.0
2009-07-28 11:30:00,26.02,26.02,25.98,25.98,10700.0,21.8359,21.8359,21.8024,21.8024,10700.0
2009-07-28 11:35:00,25.99,26.0,25.96,25.98,11000.0,21.8108,21.8192,21.7856,21.8024,11000.0
2009-07-28 11:40:00,25.98,25.99,25.97,25.97,9200.0,21.8024,21.8108,21.794,21.794,9200.0
2009-07-28 11:45:00,25.97,25.98,25.97,25.98,13700.0,21.794,21.8024,21.794,21.8024,13700.0
2009-07-28 11:50:00,25.97,25.98,25.95,25.96,10600.0,21.794,21.8024,21.7772,21.7856,10600.0
2009-07-28 11:55:00,25.95,25.99,25.91,25.99,15000.0,21.7772,21.8108,21.7436,21.8108,15000.0
2009-07-28 12:00:00,26.0,26.0,25.97,25.97,3200.0,21.8192,21.8192,21.794,21.794,3200.0
2009-07-28 12:05:00,25.97,26.0,25.97,26.0,5700.0,21.794,21.8192,21.794,21.8192,5700.0
2009-07-28 12:10:00,25.98,26.04,25.98,26.04,4700.0,21.8024,21.8527,21.8024,21.8527,4700.0
2009-07-28 12:15:00,26.04,26.1,26.03,26.09,27800.0,21.8527,21.9031,21.8443,21.8947,27800.0
2009-07-28 12:20:00,26.08,26.12,26.07,26.08,19700.0,21.8863,21.9199,21.8779,21.8863,19700.0
2009-07-28 12:25:00,26.07,26.1,26.07,26.09,10200.0,21.8779,21.9031,21.8779,21.8947,10200.0
2009-07-28 12:30:00,26.09,26.1,26.09,26.1,4300.0,21.8947,21.9031,21.8947,21.9031,4300.0
2009-07-28 12:35:00,26.1,26.12,26.09,26.12,14600.0,21.9031,21.9199,21.8947,21.9199,14600.0
2009-07-28 12:40:00,26.11,26.12,26.1,26.1,4800.0,21.9115,21.9199,21.9031,21.9031,4800.0
2009-07-28 12:45:00,26.1,26.12,26.1,26.1,13000.0,21.9031,21.9199,21.9031,21.9031,13000.0
2009-07-28 12:50:00,26.11,26.11,26.1,26.11,8300.0,21.9115,21.9115,21.9031,21.9115,8300.0
2009-07-28 12:55:00,26.1,26.11,26.1,26.1,15400.0,21.9031,21.9115,21.9031,21.9031,15400.0
2009-07-28 13:00:00,26.11,26.11,26.1,26.1,6800.0,21.9115,21.9115,21.9031,21.9031,6800.0
2009-07-28 13:05:00,26.1,26.11,26.1,26.11,7100.0,21.9031,21.9115,21.9031,21.9115,7100.0
2009-07-28 13:10:00,26.11,26.18,26.1,26.15,18700.0,21.9115,21.9702,21.9031,21.945,18700.0
2009-07-28 13:15:00,26.16,26.16,26.14,26.14,2500.0,21.9534,21.9534,21.9367,21.9367,2500.0
2009-07-28 13:20:00,26.14,26.17,26.14,26.16,5500.0,21.9367,21.9618,21.9367,21.9534,5500.0
2009-07-28 13:25:00,26.17,26.17,26.15,26.16,8900.0,21.9618,21.9618,21.945,21.9534,8900.0
2009-07-28 13:30:00,26.15,26.16,26.14,26.14,4300.0,21.945,21.9534,21.9367,21.9367,4300.0
2009-07-28 13:35:00,26.15,26.15,26.13,26.15,4600.0,21.945,21.945,21.9283,21.945,4600.0
2009-07-28 13:40:00,26.15,26.15,26.12,26.12,5700.0,21.945,21.945,21.9199,21.9199,5700.0
2009-07-28 13:45:00,26.12,26.12,26.08,26.08,10600.0,21.9199,21.9199,21.8863,21.8863,10600.0
2009-07-28 13:50:00,26.09,26.16,26.08,26.16,23500.0,21.8947,21.9534,21.8863,21.9534,23500.0
2009-07-28 13:55:00,26.15,26.17,26.15,26.16,11600.0,21.945,21.9618,21.945,21.9534,11600.0
2009-07-28 14:00:00,26.16,26.16,26.1,26.11,11200.0,21.9534,21.9534,21.9031,21.9115,11200.0
2009-07-28 14:05:00,26.1,26.13,26.09,26.12,23500.0,21.9031,21.9283,21.8947,21.9199,23500.0
2009-07-28 14:10:00,26.14,26.15,26.12,26.12,6800.0,21.9367,21.945,21.9199,21.9199,6800.0
2009-07-28 14:15:00,26.12,26.14,26.11,26.13,4600.0,21.9199,21.9367,21.9115,21.9283,4600.0
2009-07-28 14:20:00,26.13,26.15,26.12,26.13,8800.0,21.9283,21.945,21.9199,21.9283,8800.0
2009-07-28 14:25:00,26.13,26.15,26.13,26.13,16400.0,21.9283,21.945,21.9283,21.9283,16400.0
2009-07-28 14:30:00,26.13,26.2,26.13,26.16,16500.0,21.9283,21.987,21.9283,21.9534,16500.0
2009-07-28 14:35:00,26.17,26.18,26.14,26.15,7200.0,21.9618,21.9702,21.9367,21.945,7200.0
2009-07-28 14:40:00,26.15,26.16,26.12,26.12,20100.0,21.945,21.9534,21.9199,21.9199,20100.0
2009-07-28 14:45:00,26.12,26.12,26.1,26.1,5600.0,21.9199,21.9199,21.9031,21.9031,5600.0
2009-07-28 14:50:00,26.09,26.09,26.06,26.06,12600.0,21.8947,21.8947,21.8695,21.8695,12600.0
2009-07-28 14:55:00,26.06,26.1,26.05,26.08,45000.0,21.8695,21.9031,21.8611,21.8863,45000.0
2009-07-28 15:00:00,26.09,26.1,26.07,26.09,11100.0,21.8947,21.9031,21.8779,21.8947,11100.0
2009-07-28 15:05:00,26.09,26.1,26.09,26.1,11700.0,21.8947,21.9031,21.8947,21.9031,11700.0
2009-07-28 15:10:00,26.09,26.11,26.08,26.11,23000.0,21.8947,21.9115,21.8863,21.9115,23000.0
2009-07-28 15:15:00,26.11,26.12,26.08,26.08,15400.0,21.9115,21.9199,21.8863,21.8863,15400.0
2009-07-28 15:20:00,26.07,26.11,26.06,26.09,40500.0,21.8779,21.9115,21.8695,21.8947,40500.0
2009-07-28 15:25:00,26.09,26.1,26.09,26.1,10600.0,21.8947,21.9031,21.8947,21.9031,10600.0
2009-07-28 15:30:00,26.09,26.14,26.09,26.13,33900.0,21.8947,21.9367,21.8947,21.9283,33900.0
2009-07-28 15:35:00,26.14,26.14,26.09,26.09,32500.0,21.9367,21.9367,21.8947,21.8947,32500.0
2009-07-28 15:40:00,26.09,26.13,26.09,26.12,31000.0,21.8947,21.9283,21.8947,21.9199,31000.0
2009-07-28 15:45:00,26.13,26.17,26.12,26.16,36300.0,21.9283,21.9618,21.9199,21.9534,36300.0
2009-07-28 15:50:00,26.17,26.17,26.11,26.11,44700.0,21.9618,21.9618,21.9115,21.9115,44700.0
2009-07-28 15:55:00,26.11,26.16,26.1,26.16,109500.0,21.9115,21.9534,21.9031,21.9534,109500.0
2009-07-29 09:30:00,26.01,26.2,25.86,26.12,11800.0,21.8276,21.987,21.7017,21.9199,11800.0
2009-07-29 09:35:00,26.05,26.08,25.96,26.07,11200.0,21.8611,21.8863,21.7856,21.8779,11200.0
2009-07-29 09:40:00,25.99,26.14,25.96,26.12,19300.0,21.8108,21.9367,21.7856,21.9199,19300.0
2009-07-29 09:45:00,26.15,26.23,26.14,26.17,9000.0,21.945,22.0122,21.9367,21.9618,9000.0
2009-07-29 09:50:00,26.18,26.19,26.12,26.12,7300.0,21.9702,21.9786,21.9199,21.9199,7300.0
2009-07-29 09:55:00,26.1,26.2,26.07,26.19,11400.0,21.9031,21.987,21.8779,21.9786,11400.0
2009-07-29 10:00:00,26.18,26.25,26.14,26.25,18100.0,21.9702,22.029,21.9367,22.029,18100.0
2009-07-29 10:05:00,26.26,26.29,26.17,26.17,8000.0,22.0374,22.0625,21.9618,21.9618,8000.0
2009-07-29 10:10:00,26.17,26.23,26.16,26.16,8300.0,21.9618,22.0122,21.9534,21.9534,8300.0
2009-07-29 10:15:00,26.16,26.17,26.1,26.1,8800.0,21.9534,21.9618,21.9031,21.9031,8800.0
2009-07-29 10:20:00,26.1,26.2,26.09,26.2,5800.0,21.9031,21.987,21.8947,21.987,5800.0
2009-07-29 10:25:00,26.21,26.21,26.15,26.15,15100.0,21.9954,21.9954,21.945,21.945,15100.0
2009-07-29 10:30:00,26.16,26.2,26.11,26.2,16100.0,21.9534,21.987,21.9115,21.987,16100.0
2009-07-29 10:35:00,26.2,26.2,26.11,26.11,9500.0,21.987,21.987,21.9115,21.9115,9500.0
2009-07-29 10:40:00,26.12,26.17,26.07,26.11,15800.0,21.9199,21.9618,21.8779,21.9115,15800.0
2009-07-29 10:45:00,26.11,26.11,26.06,26.08,9500.0,21.9115,21.9115,21.8695,21.8863,9500.0
2009-07-29 10:50:00,26.08,26.14,26.08,26.14,10200.0,21.8863,21.9367,21.8863,21.9367,10200.0
2009-07-29 10:55:00,26.14,26.14,26.04,26.11,20500.0,21.9367,21.9367,21.8527,21.9115,20500.0
2009-07-29 11:00:00,26.12,26.15,26.06,26.06,8000.0,21.9199,21.945,21.8695,21.8695,8000.0
2009-07-29 11:05:00,26.07,26.13,26.06,26.13,5700.0,21.8779,21.9283,21.8695,21.9283,5700.0
2009-07-29 11:10:00,26.13,26.15,26.09,26.09,8000.0,21.9283,21.945,21.8947,21.8947,8000.0
2009-07-29 11:15:00,26.09,26.1,26.07,26.09,15100.0,21.8947,21.9031,21.8779,21.8947,15100.0
2009-07-29 11:20:00,26.09,26.11,26.07,26.11,12500.0,21.8947,21.9115,21.8779,21.9115,12500.0
2009-07-29 11:25:00,26.1,26.14,26.09,26.14,11600.0,21.9031,21.9367,21.8947,21.9367,11600.0
2009-07-29 11:30:00,26.13,26.16,26.1,26.16,13000.0,21.9283,21.9534,21.9031,21.9534,13000.0
2009-07-29 11:35:00,26.14,26.16,26.12,26.14,22800.0,21.9367,21.9534,21.9199,21.9367,22800.0
2009-07-29 11:40:00,26.13,26.15,26.08,26.15,7500.0,21.9283,21.945,21.8863,21.945,7500.0
2009-07-29 11:45:00,26.15,26.16,26.11,26.12,5200.0,21.945,21.9534,21.9115,21.9199,5200.0
2009-07-29 11:50:00,26.11,26.16,26.11,26.14,8500.0,21.9115,21.9534,21.9115,21.9367,8500.0
2009-07-29 11:55:00,26.14,26.17,26.11,26.17,11600.0,21.9367,21.9618,21.9115,21.9618,11600.0
2009-07-29 12:00:00,26.17,26.19,26.17,26.19,8400.0,21.9618,21.9786,21.9618,21.9786,8400.0
2009-07-29 12:05:00,26.19,26.2,26.16,26.17,9900.0,21.9786,21.987,21.9534,21.9618,9900.0
2009-07-29 12:10:00,26.16,26.16,26.13,26.16,9200.0,21.9534,21.9534,21.9283,21.9534,9200.0
2009-07-29 12:15:00,26.15,26.17,26.15,26.15,7900.0,21.945,21.9618,21.945,21.945,7900.0
2009-07-29 12:20:00,26.16,26.17,26.15,26.15,4400.0,21.9534,21.9618,21.945,21.945,4400.0
2009-07-29 12:25:00,26.15,26.2,26.15,26.18,12000.0,21.945,21.987,21.945,21.9702,12000.0
2009-07-29 12:30:00,26.19,26.19,26.14,26.15,9000.0,21.9786,21.9786,21.9367,21.945,9000.0
2009-07-29 12:35:00,26.14,26.2,26.14,26.2,9500.0,21.9367,21.987,21.9367,21.987,9500.0
2009-07-29 12:40:00,26.19,26.2,26.19,26.2,7600.0,21.9786,21.987,21.9786,21.987,7600.0
2009-07-29 12:45:00,26.2,26.2,26.19,26.2,4000.0,21.987,21.987,21.9786,21.987,4000.0
2009-07-29 12:50:00,26.19,26.2,26.18,26.18,7000.0,21.9786,21.987,21.9702,21.9702,7000.0
2009-07-29 12:55:00,26.2,26.2,26.19,26.2,5000.0,21.987,21.987,21.9786,21.987,5000.0
2009-07-29 13:00:00,26.19,26.19,26.1,26.15,33700.0,21.9786,21.9786,21.9031,21.945,33700.0
2009-07-29 13:05:00,26.15,26.17,26.14,26.17,5600.0,21.945,21.9618,21.9367,21.9618,5600.0
2009-07-29 13:10:00,26.16,26.17,26.12,26.14,8900.0,21.9534,21.9618,21.9199,21.9367,8900.0
2009-07-29 13:15:00,26.14,26.18,26.14,26.17,4700.0,21.9367,21.9702,21.9367,21.9618,4700.0
2009-07-29 13:20:00,26.17,26.17,26.12,26.12,8100.0,21.9618,21.9618,21.9199,21.9199,8100.0
2009-07-29 13:25:00,26.12,26.15,26.1,26.11,16100.0,21.9199,21.945,21.9031,21.9115,16100.0
2009-07-29 13:30:00,26.11,26.14,26.1,26.13,17700.0,21.9115,21.9367,21.9031,21.9283,17700.0
2009-07-29 13:35:00,26.13,26.15,26.1,26.13,19100.0,21.9283,21.945,21.9031,21.9283,19100.0
2009-07-29 13:40:00,26.13,26.17,26.13,26.15,4800.0,21.9283,21.9618,21.9283,21.945,4800.0
2009-07-29 13:45:00,26.14,26.15,26.11,26.13,8300.0,21.9367,21.945,21.9115,21.9283,8300.0
2009-07-29 13:50:00,26.14,26.15,26.11,26.13,10700.0,21.9367,21.945,21.9115,21.9283,10700.0
2009-07-29 13:55:00,26.13,26.16,26.11,26.16,10400.0,21.9283,21.9534,21.9115,21.9534,10400.0
2009-07-29 14:00:00,26.16,26.16,26.12,26.13,17300.0,21.9534,21.9534,21.9199,21.9283,17300.0
2009-07-29 14:05:00,26.13,26.18,26.1,26.17,18800.0,21.9283,21.9702,21.9031,21.9618,18800.0
2009-07-29 14:10:00,26.18,26.2,26.16,26.18,6600.0,21.9702,21.987,21.9534,21.9702,6600.0
2009-07-29 14:15:00,26.18,26.19,26.14,26.15,8100.0,21.9702,21.9786,21.9367,21.945,8100.0
2009-07-29 14:20:00,26.14,26.15,26.11,26.15,12300.0,21.9367,21.945,21.9115,21.945,12300.0
2009-07-29 14:25:00,26.15,26.16,26.14,26.14,17500.0,21.945,21.9534,21.9367,21.9367,17500.0
2009-07-29 14:30:00,26.14,26.15,26.14,26.15,5300.0,21.9367,21.945,21.9367,21.945,5300.0
2009-07-29 14:35:00,26.14,26.15,26.11,26.15,18900.0,21.9367,21.945,21.9115,21.945,18900.0
2009-07-29 14:40:00,26.14,26.14,26.11,26.13,8200.0,21.9367,21.9367,21.9115,21.9283,8200.0
2009-07-29 14:45:00,26.13,26.14,26.12,26.13,4200.0,21.9283,21.9367,21.9199,21.9283,4200.0
2009-07-29 14:50:00,26.13,26.15,26.12,26.14,10400.0,21.9283,21.945,21.9199,21.9367,10400.0
2009-07-29 14:55:00,26.15,26.15,26.11,26.12,15400.0,21.945,21.945,21.9115,21.9199,15400.0
2009-07-29 15:00:00,26.12,26.13,26.1,26.11,33100.0,21.9199,21.9283,21.9031,21.9115,33100.0
2009-07-29 15:05:00,26.11,26.14,26.11,26.13,7300.0,21.9115,21.9367,21.9115,21.9283,7300.0
2009-07-29 15:10:00,26.13,26.16,26.13,26.16,12200.0,21.9283,21.9534,21.9283,21.9534,12200.0
2009-07-29 15:15:00,26.16,26.17,26.14,26.14,8700.0,21.9534,21.9618,21.9367,21.9367,8700.0
2009-07-29 15:20:00,26.14,26.18,26.14,26.17,9700.0,21.9367,21.9702,21.9367,21.9618,9700.0
2009-07-29 15:25:00,26.17,26.18,26.17,26.17,8200.0,21.9618,21.9702,21.9618,21.9618,8200.0
2009-07-29 15:30:00,26.17,26.18,26.14,26.18,18200.0,21.9618,21.9702,21.9367,21.9702,18200.0
2009-07-29 15:35:00,26.18,26.2,26.17,26.2,41900.0,21.9702,21.987,21.9618,21.987,41900.0
2009-07-29 15:40:00,26.2,26.23,26.17,26.19,57300.0,21.987,22.0122,21.9618,21.9786,57300.0
2009-07-29 15:45:00,26.19,26.24,26.17,26.17,47400.0,21.9786,22.0206,21.9618,21.9618,47400.0
2009-07-29 15:50:00,26.17,26.18,26.15,26.15,62200.0,21.9618,21.9702,21.945,21.945,62200.0
2009-07-29 15:55:00,26.15,26.16,26.1,26.12,150900.0,21.945,21.9534,21.9031,21.9199,150900.0
2009-07-30 09:30:00,26.39,26.4,26.25,26.38,18700.0,22.1464,22.1548,22.029,22.1381,18700.0
2009-07-30 09:35:00,26.39,26.46,26.25,26.4,31100.0,22.1464,22.2052,22.029,22.1548,31100.0
2009-07-30 09:40:00,26.4,26.49,26.32,26.32,26400.0,22.1548,22.2304,22.0877,22.0877,26400.0
2009-07-30 09:45:00,26.3,26.37,26.23,26.36,11400.0,22.0709,22.1297,22.0122,22.1213,11400.0
2009-07-30 09:50:00,26.36,26.36,26.26,26.35,19400.0,22.1213,22.1213,22.0374,22.1129,19400.0
2009-07-30 09:55:00,26.34,26.46,26.34,26.45,23800.0,22.1045,22.2052,22.1045,22.1968,23800.0
2009-07-30 10:00:00,26.45,26.48,26.43,26.47,14100.0,22.1968,22.222,22.18,22.2136,14100.0
2009-07-30 10:05:00,26.47,26.57,26.47,26.52,63100.0,22.2136,22.2975,22.2136,22.2555,63100.0
2009-07-30 10:10:00,26.51,26.51,26.47,26.48,68000.0,22.2472,22.2472,22.2136,22.222,68000.0
2009-07-30 10:15:00,26.47,26.5,26.36,26.37,26800.0,22.2136,22.2388,22.1213,22.1297,26800.0
2009-07-30 10:20:00,26.37,26.4,26.33,26.36,14100.0,22.1297,22.1548,22.0961,22.1213,14100.0
2009-07-30 10:25:00,26.37,26.5,26.37,26.5,26300.0,22.1297,22.2388,22.1297,22.2388,26300.0
2009-07-30 10:30:00,26.5,26.5,26.47,26.49,44500.0,22.2388,22.2388,22.2136,22.2304,44500.0
2009-07-30 10:35:00,26.5,26.5,26.47,26.49,13000.0,22.2388,22.2388,22.2136,22.2304,13000.0
2009-07-30 10:40:00,26.5,26.5,26.49,26.5,4500.0,22.2388,22.2388,22.2304,22.2388,4500.0
2009-07-30 10:45:00,26.5,26.5,26.49,26.49,11700.0,22.2388,22.2388,22.2304,22.2304,11700.0
2009-07-30 10:50:00,26.49,26.5,26.43,26.45,20900.0,22.2304,22.2388,22.18,22.1968,20900.0
2009-07-30 10:55:00,26.45,26.5,26.45,26.48,18300.0,22.1968,22.2388,22.1968,22.222,18300.0
2009-07-30 11:00:00,26.49,26.5,26.43,26.45,20600.0,22.2304,22.2388,22.18,22.1968,20600.0
2009-07-30 11:05:00,26.46,26.47,26.41,26.43,13200.0,22.2052,22.2136,22.1632,22.18,13200.0
2009-07-30 11:10:00,26.43,26.48,26.42,26.46,16400.0,22.18,22.222,22.1716,22.2052,16400.0
2009-07-30 11:15:00,26.46,26.48,26.44,26.45,12100.0,22.2052,22.222,22.1884,22.1968,12100.0
2009-07-30 11:20:00,26.45,26.47,26.42,26.46,10100.0,22.1968,22.2136,22.1716,22.2052,10100.0
2009-07-30 11:25:00,26.46,26.47,26.44,26.45,11000.0,22.2052,22.2136,22.1884,22.1968,11000.0
2009-07-30 11:30:00,26.45,26.47,26.43,26.43,10400.0,22.1968,22.2136,22.18,22.18,10400.0
2009-07-30 11:35:00,26.44,26.44,26.42,26.42,19200.0,22.1884,22.1884,22.1716,22.1716,19200.0
2009-07-30 11:40:00,26.42,26.42,26.4,26.42,20600.0,22.1716,22.1716,22.1548,22.1716,20600.0
2009-07-30 11:45:00,26.41,26.45,26.4,26.45,9800.0,22.1632,22.1968,22.1548,22.1968,9800.0
2009-07-30 11:50:00,26.44,26.45,26.4,26.4,16100.0,22.1884,22.1968,22.1548,22.1548,16100.0
2009-07-30 11:55:00,26.4,26.45,26.39,26.43,13700.0,22.1548,22.1968,22.1464,22.18,13700.0
2009-07-30 12:00:00,26.43,26.45,26.42,26.45,20100.0,22.18,22.1968,22.1716,22.1968,20100.0
2009-07-30 12:05:00,26.45,26.46,26.41,26.42,12700.0,22.1968,22.2052,22.1632,22.1716,12700.0
2009-07-30 12:10:00,26.42,26.42,26.39,26.41,33500.0,22.1716,22.1716,22.1464,22.1632,33500.0
2009-07-30 12:15:00,26.41,26.45,26.41,26.43,13900.0,22.1632,22.1968,22.1632,22.18,13900.0
2009-07-30 12:20:00,26.43,26.43,26.39,26.42,11800.0,22.18,22.18,22.1464,22.1716,11800.0
2009-07-30 12:25:00,26.42,26.42,26.4,26.4,1700.0,22.1716,22.1716,22.1548,22.1548,1700.0
2009-07-30 12:30:00,26.41,26.45,26.41,26.45,32300.0,22.1632,22.1968,22.1632,22.1968,32300.0
2009-07-30 12:35:00,26.45,26.46,26.4,26.42,19400.0,22.1968,22.2052,22.1548,22.1716,19400.0
2009-07-30 12:40:00,26.41,26.42,26.36,26.41,44900.0,22.1632,22.1716,22.1213,22.1632,44900.0
2009-07-30 12:45:00,26.42,26.45,26.4,26.45,28200.0,22.1716,22.1968,22.1548,22.1968,28200.0
2009-07-30 12:50:00,26.44,26.44,26.4,26.42,12300.0,22.1884,22.1884,22.1548,22.1716,12300.0
2009-07-30 12:55:00,26.42,26.42,26.38,26.4,20200.0,22.1716,22.1716,22.1381,22.1548,20200.0
2009-07-30 13:00:00,26.4,26.45,26.38,26.42,18300.0,22.1548,22.1968,22.1381,22.1716,18300.0
2009-07-30 13:05:00,26.42,26.45,26.41,26.43,14200.0,22.1716,22.1968,22.1632,22.18,14200.0
2009-07-30 13:10:00,26.44,26.44,26.42,26.43,5300.0,22.1884,22.1884,22.1716,22.18,5300.0
2009-07-30 13:15:00,26.43,26.45,26.43,26.43,4200.0,22.18,22.1968,22.18,22.18,4200.0
2009-07-30 13:20:00,26.43,26.45,26.42,26.42,11200.0,22.18,22.1968,22.1716,22.1716,11200.0
2009-07-30 13:25:00,26.42,26.45,26.39,26.41,23600.0,22.1716,22.1968,22.1464,22.1632,23600.0
2009-07-30 13:30:00,26.41,26.45,26.41,26.43,10400.0,22.1632,22.1968,22.1632,22.18,10400.0
2009-07-30 13:35:00,26.42,26.42,26.39,26.39,24900.0,22.1716,22.1716,22.1464,22.1464,24900.0
2009-07-30 13:40:00,26.39,26.39,26.38,26.39,4000.0,22.1464,22.1464,22.1381,22.1464,4000.0
2009-07-30 13:45:00,26.39,26.4,26.37,26.37,10000.0,22.1464,22.1548,22.1297,22.1297,10000.0
2009-07-30 13:50:00,26.38,26.4,26.38,26.4,8300.0,22.1381,22.1548,22.1381,22.1548,8300.0
2009-07-30 13:55:00,26.39,26.39,26.36,26.37,17000.0,22.1464,22.1464,22.1213,22.1297,17000.0
2009-07-30 14:00:00,26.37,26.4,26.37,26.4,8200.0,22.1297,22.1548,22.1297,22.1548,8200.0
2009-07-30 14:05:00,26.4,26.4,26.36,26.37,8400.0,22.1548,22.1548,22.1213,22.1297,8400.0
2009-07-30 14:10:00,26.37,26.4,26.37,26.39,14000.0,22.1297,22.1548,22.1297,22.1464,14000.0
2009-07-30 14:15:00,26.39,26.4,26.39,26.39,3800.0,22.1464,22.1548,22.1464,22.1464,3800.0
2009-07-30 14:20:00,26.39,26.4,26.38,26.39,7400.0,22.1464,22.1548,22.1381,22.1464,7400.0
2009-07-30 14:25:00,26.39,26.4,26.38,26.4,4900.0,22.1464,22.1548,22.1381,22.1548,4900.0
2009-07-30 14:30:00,26.4,26.4,26.36,26.37,20100.0,22.1548,22.1548,22.1213,22.1297,20100.0
2009-07-30 14:35:00,26.37,26.4,26.37,26.39,7400.0,22.1297,22.1548,22.1297,22.1464,7400.0
2009-07-30 14:40:00,26.4,26.4,26.38,26.38,8000.0,22.1548,22.1548,22.1381,22.1381,8000.0
2009-07-30 14:45:00,26.37,26.39,26.37,26.39,4700.0,22.1297,22.1464,22.1297,22.1464,4700.0
2009-07-30 14:50:00,26.38,26.38,26.36,26.37,31800.0,22.1381,22.1381,22.1213,22.1297,31800.0
2009-07-30 14:55:00,26.38,26.38,26.37,26.38,5500.0,22.1381,22.1381,22.1297,22.1381,5500.0
2009-07-30 15:00:00,26.38,26.38,26.37,26.38,16400.0,22.1381,22.1381,22.1297,22.1381,16400.0
2009-07-30 15:05:00,26.38,26.38,26.37,26.37,12700.0,22.1381,22.1381,22.1297,22.1297,12700.0
2009-07-30 15:10:00,26.38,26.38,26.37,26.37,13600.0,22.1381,22.1381,22.1297,22.1297,13600.0
2009-07-30 15:15:00,26.37,26.37,26.32,26.36,39300.0,22.1297,22.1297,22.0877,22.1213,39300.0
2009-07-30 15:20:00,26.36,26.38,26.36,26.36,8100.0,22.1213,22.1381,22.1213,22.1213,8100.0
2009-07-30 15:25:00,26.36,26.39,26.35,26.38,32600.0,22.1213,22.1464,22.1129,22.1381,32600.0
2009-07-30 15:30:00,26.37,26.38,26.34,26.34,13800.0,22.1297,22.1381,22.1045,22.1045,13800.0
2009-07-30 15:35:00,26.35,26.35,26.27,26.28,30200.0,22.1129,22.1129,22.0457,22.0541,30200.0
2009-07-30 15:40:00,26.29,26.29,26.21,26.24,37100.0,22.0625,22.0625,21.9954,22.0206,37100.0
2009-07-30 15:45:00,26.26,26.3,26.24,26.29,37000.0,22.0374,22.0709,22.0206,22.0625,37000.0
2009-07-30 15:50:00,26.29,26.32,26.23,26.23,32000.0,22.0625,22.0877,22.0122,22.0122,32000.0
2009-07-30 15:55:00,26.24,26.28,26.22,26.24,67900.0,22.0206,22.0541,22.0038,22.0206,67900.0
2009-07-31 09:30:00,26.14,26.28,25.92,26.1,18800.0,21.9367,22.0541,21.752,21.9031,18800.0
2009-07-31 09:35:00,26.13,26.18,26.02,26.03,19700.0,21.9283,21.9702,21.8359,21.8443,19700.0
2009-07-31 09:40:00,26.04,26.2,26.03,26.05,13300.0,21.8527,21.987,21.8443,21.8611,13300.0
2009-07-31 09:45:00,26.04,26.08,26.01,26.05,8600.0,21.8527,21.8863,21.8276,21.8611,8600.0
2009-07-31 09:50:00,26.03,26.04,25.94,25.98,12300.0,21.8443,21.8527,21.7688,21.8024,12300.0
2009-07-31 09:55:00,25.97,25.99,25.91,25.93,14500.0,21.794,21.8108,21.7436,21.7604,14500.0
2009-07-31 10:00:00,25.95,25.95,25.8,25.89,21800.0,21.7772,21.7772,21.6513,21.7269,21800.0
2009-07-31 10:05:00,25.9,25.97,25.8,25.96,20900.0,21.7352,21.794,21.6513,21.7856,20900.0
2009-07-31 10:10:00,25.96,26.03,25.95,26.01,12000.0,21.7856,21.8443,21.7772,21.8276,12000.0
2009-07-31 10:15:00,26.0,26.03,25.96,25.98,13600.0,21.8192,21.8443,21.7856,21.8024,13600.0
2009-07-31 10:20:00,25.95,26.03,25.95,26.0,19400.0,21.7772,21.8443,21.7772,21.8192,19400.0
2009-07-31 10:25:00,26.0,26.0,25.92,25.93,21200.0,21.8192,21.8192,21.752,21.7604,21200.0
2009-07-31 10:30:00,25.94,26.03,25.94,26.01,7900.0,21.7688,21.8443,21.7688,21.8276,7900.0
2009-07-31 10:35:00,26.01,26.01,25.95,25.99,8500.0,21.8276,21.8276,21.7772,21.8108,8500.0
2009-07-31 10:40:00,25.98,26.08,25.98,26.07,7500.0,21.8024,21.8863,21.8024,21.8779,7500.0
2009-07-31 10:45:00,26.08,26.1,25.96,25.96,15300.0,21.8863,21.9031,21.7856,21.7856,15300.0
2009-07-31 10:50:00,25.97,25.99,25.97,25.99,5400.0,21.794,21.8108,21.794,21.8108,5400.0
2009-07-31 10:55:00,25.99,26.0,25.95,25.96,6200.0,21.8108,21.8192,21.7772,21.7856,6200.0
2009-07-31 11:00:00,25.97,25.98,25.94,25.96,5000.0,21.794,21.8024,21.7688,21.7856,5000.0
2009-07-31 11:05:00,25.96,26.0,25.96,26.0,3500.0,21.7856,21.8192,21.7856,21.8192,3500.0
2009-07-31 11:10:00,26.0,26.01,25.99,26.0,4100.0,21.8192,21.8276,21.8108,21.8192,4100.0
2009-07-31 11:15:00,26.0,26.01,25.96,25.96,6800.0,21.8192,21.8276,21.7856,21.7856,6800.0
2009-07-31 11:20:00,25.96,25.97,25.94,25.94,4700.0,21.7856,21.794,21.7688,21.7688,4700.0
2009-07-31 11:25:00,25.94,25.97,25.94,25.96,5100.0,21.7688,21.794,21.7688,21.7856,5100.0
2009-07-31 11:30:00,25.96,25.96,25.91,25.94,10700.0,21.7856,21.7856,21.7436,21.7688,10700.0
2009-07-31 11:35:00,25.94,25.99,25.94,25.97,7400.0,21.7688,21.8108,21.7688,21.794,7400.0
2009-07-31 11:40:00,25.97,26.01,25.97,25.99,4800.0,21.794,21.8276,21.794,21.8108,4800.0
2009-07-31 11:45:00,25.99,25.99,25.97,25.98,5900.0,21.8108,21.8108,21.794,21.8024,5900.0
2009-07-31 11:50:00,25.99,26.0,25.98,26.0,3300.0,21.8108,21.8192,21.8024,21.8192,3300.0
2009-07-31 11:55:00,26.0,26.0,25.98,25.99,3600.0,21.8192,21.8192,21.8024,21.8108,3600.0
2009-07-31 12:00:00,25.98,25.99,25.95,25.95,3900.0,21.8024,21.8108,21.7772,21.7772,3900.0
2009-07-31 12:05:00,25.95,25.95,25.93,25.94,5100.0,21.7772,21.7772,21.7604,21.7688,5100.0
2009-07-31 12:10:00,25.95,25.96,25.95,25.96,5500.0,21.7772,21.7856,21.7772,21.7856,5500.0
2009-07-31 12:15:00,25.95,25.95,25.92,25.94,5600.0,21.7772,21.7772,21.752,21.7688,5600.0
2009-07-31 12:20:00,25.95,26.0,25.94,26.0,4900.0,21.7772,21.8192,21.7688,21.8192,4900.0
2009-07-31 12:25:00,25.99,26.0,25.99,26.0,1500.0,21.8108,21.8192,21.8108,21.8192,1500.0
2009-07-31 12:30:00,25.99,25.99,25.94,25.95,5200.0,21.8108,21.8108,21.7688,21.7772,5200.0
2009-07-31 12:35:00,25.94,25.95,25.94,25.95,2400.0,21.7688,21.7772,21.7688,21.7772,2400.0
2009-07-31 12:40:00,25.94,25.94,25.92,25.94,5200.0,21.7688,21.7688,21.752,21.7688,5200.0
2009-07-31 12:45:00,25.94,25.96,25.94,25.96,2900.0,21.7688,21.7856,21.7688,21.7856,2900.0
2009-07-31 12:50:00,25.96,25.96,25.94,25.94,4900.0,21.7856,21.7856,21.7688,21.7688,4900.0
2009-07-31 12:55:00,25.94,25.96,25.94,25.95,4000.0,21.7688,21.7856,21.7688,21.7772,4000.0
2009-07-31 13:00:00,25.95,25.95,25.92,25.93,5300.0,21.7772,21.7772,21.752,21.7604,5300.0
2009-07-31 13:05:00,25.94,25.97,25.94,25.96,6100.0,21.7688,21.794,21.7688,21.7856,6100.0
2009-07-31 13:10:00,25.97,25.99,25.97,25.98,3500.0,21.794,21.8108,21.794,21.8024,3500.0
2009-07-31 13:15:00,25.97,25.98,25.97,25.98,3700.0,21.794,21.8024,21.794,21.8024,3700.0
2009-07-31 13:20:00,25.97,25.98,25.97,25.97,2400.0,21.794,21.8024,21.794,21.794,2400.0
2009-07-31 13:25:00,25.97,25.98,25.97,25.98,1300.0,21.794,21.8024,21.794,21.8024,1300.0
2009-07-31 13:30:00,25.98,26.01,25.98,25.99,8800.0,21.8024,21.8276,21.8024,21.8108,8800.0
2009-07-31 13:35:00,25.99,26.0,25.99,25.99,3900.0,21.8108,21.8192,21.8108,21.8108,3900.0
2009-07-31 13:40:00,25.99,26.01,25.99,26.0,10500.0,21.8108,21.8276,21.8108,21.8192,10500.0
2009-07-31 13:45:00,26.0,26.01,25.99,25.99,9400.0,21.8192,21.8276,21.8108,21.8108,9400.0
2009-07-31 13:50:00,25.99,26.0,25.98,25.98,6900.0,21.8108,21.8192,21.8024,21.8024,6900.0
2009-07-31 13:55:00,25.98,25.99,25.98,25.98,3200.0,21.8024,21.8108,21.8024,21.8024,3200.0
2009-07-31 14:00:00,25.98,26.0,25.98,26.0,5900.0,21.8024,21.8192,21.8024,21.8192,5900.0
2009-07-31 14:05:00,25.99,26.0,25.97,25.99,10400.0,21.8108,21.8192,21.794,21.8108,10400.0
2009-07-31 14:10:00,25.99,26.0,25.99,26.0,25300.0,21.8108,21.8192,21.8108,21.8192,25300.0
2009-07-31 14:15:00,25.99,26.0,25.99,25.99,3100.0,21.8108,21.8192,21.8108,21.8108,3100.0
2009-07-31 14:20:00,25.99,26.0,25.97,25.98,8600.0,21.8108,21.8192,21.794,21.8024,8600.0
2009-07-31 14:25:00,25.97,25.98,25.97,25.98,8400.0,21.794,21.8024,21.794,21.8024,8400.0
2009-07-31 14:30:00,25.97,25.99,25.97,25.98,5300.0,21.794,21.8108,21.794,21.8024,5300.0
2009-07-31 14:35:00,25.99,26.0,25.97,25.99,15800.0,21.8108,21.8192,21.794,21.8108,15800.0
2009-07-31 14:40:00,26.0,26.0,25.96,25.98,12300.0,21.8192,21.8192,21.7856,21.8024,12300.0
2009-07-31 14:45:00,25.99,26.0,25.98,25.99,4500.0,21.8108,21.8192,21.8024,21.8108,4500.0
2009-07-31 14:50:00,25.99,26.0,25.98,25.98,20200.0,21.8108,21.8192,21.8024,21.8024,20200.0
2009-07-31 14:55:00,25.97,25.98,25.95,25.96,12600.0,21.794,21.8024,21.7772,21.7856,12600.0
2009-07-31 15:00:00,25.95,26.02,25.95,26.0,41400.0,21.7772,21.8359,21.7772,21.8192,41400.0
2009-07-31 15:05:00,26.0,26.02,26.0,26.0,16900.0,21.8192,21.8359,21.8192,21.8192,16900.0
2009-07-31 15:10:00,26.0,26.04,26.0,26.03,28600.0,21.8192,21.8527,21.8192,21.8443,28600.0
2009-07-31 15:15:00,26.02,26.03,26.02,26.02,8100.0,21.8359,21.8443,21.8359,21.8359,8100.0
2009-07-31 15:20:00,26.02,26.09,26.02,26.08,34400.0,21.8359,21.8947,21.8359,21.8863,34400.0
2009-07-31 15:25:00,26.08,26.08,26.04,26.04,42200.0,21.8863,21.8863,21.8527,21.8527,42200.0
2009-07-31 15:30:00,26.04,26.06,26.01,26.05,76100.0,21.8527,21.8695,21.8276,21.8611,76100.0
2009-07-31 15:35:00,26.05,26.08,26.04,26.07,50400.0,21.8611,21.8863,21.8527,21.8779,50400.0
2009-07-31 15:40:00,26.07,26.09,26.03,26.07,84200.0,21.8779,21.8947,21.8443,21.8779,84200.0
2009-07-31 15:45:00,26.08,26.12,26.06,26.1,64000.0,21.8863,21.9199,21.8695,21.9031,64000.0
2009-07-31 15:50:00,26.11,26.11,26.02,26.1,74600.0,21.9115,21.9115,21.8359,21.9031,74600.0
2009-07-31 15:55:00,26.1,26.1,25.99,25.99,136200.0,21.9031,21.9031,21.8108,21.8108,136200.0
2009-08-03 09:30:00,26.3,26.3,25.91,25.96,48600.0,22.0709,22.0709,21.7436,21.7856,48600.0
2009-08-03 09:35:00,25.97,26.07,25.96,26.01,36100.0,21.794,21.8779,21.7856,21.8276,36100.0
2009-08-03 09:40:00,25.99,25.99,25.78,25.85,29300.0,21.8108,21.8108,21.6345,21.6933,29300.0
2009-08-03 09:45:00,25.85,26.0,25.83,25.99,42800.0,21.6933,21.8192,21.6765,21.8108,42800.0
2009-08-03 09:50:00,25.99,26.01,25.92,25.92,39600.0,21.8108,21.8276,21.752,21.752,39600.0
2009-08-03 09:55:00,25.92,25.97,25.9,25.96,24400.0,21.752,21.794,21.7352,21.7856,24400.0
2009-08-03 10:00:00,25.96,26.04,25.96,26.03,72900.0,21.7856,21.8527,21.7856,21.8443,72900.0
2009-08-03 10:05:00,26.03,26.04,25.92,25.97,47100.0,21.8443,21.8527,21.752,21.794,47100.0
2009-08-03 10:10:00,25.95,26.02,25.94,26.02,42800.0,21.7772,21.8359,21.7688,21.8359,42800.0
2009-08-03 10:15:00,26.01,26.09,25.96,25.96,37900.0,21.8276,21.8947,21.7856,21.7856,37900.0
2009-08-03 10:20:00,25.97,26.06,25.96,25.97,26800.0,21.794,21.8695,21.7856,21.794,26800.0
2009-08-03 10:25:00,25.97,26.03,25.94,25.94,43700.0,21.794,21.8443,21.7688,21.7688,43700.0
2009-08-03 10:30:00,25.94,26.0,25.94,25.97,32100.0,21.7688,21.8192,21.7688,21.794,32100.0
2009-08-03 10:35:00,25.96,26.0,25.96,26.0,17200.0,21.7856,21.8192,21.7856,21.8192,17200.0
2009-08-03 10:40:00,26.0,26.0,25.95,26.0,15800.0,21.8192,21.8192,21.7772,21.8192,15800.0
2009-08-03 10:45:00,26.0,26.0,25.99,26.0,10500.0,21.8192,21.8192,21.8108,21.8192,10500.0
2009-08-03 10:50:00,26.0,26.0,25.97,25.98,10500.0,21.8192,21.8192,21.794,21.8024,10500.0
2009-08-03 10:55:00,25.98,25.99,25.95,25.97,18800.0,21.8024,21.8108,21.7772,21.794,18800.0
2009-08-03 11:00:00,25.97,26.0,25.97,26.0,10200.0,21.794,21.8192,21.794,21.8192,10200.0
2009-08-03 11:05:00,25.99,26.0,25.99,26.0,17000.0,21.8108,21.8192,21.8108,21.8192,17000.0
2009-08-03 11:10:00,26.0,26.0,25.99,26.0,43200.0,21.8192,21.8192,21.8108,21.8192,43200.0
2009-08-03 11:15:00,25.99,26.0,25.92,25.94,28100.0,21.8108,21.8192,21.752,21.7688,28100.0
2009-08-03 11:20:00,25.95,26.0,25.94,26.0,45600.0,21.7772,21.8192,21.7688,21.8192,45600.0
2009-08-03 11:25:00,25.99,26.0,25.97,26.0,16100.0,21.8108,21.8192,21.794,21.8192,16100.0
2009-08-03 11:30:00,25.99,26.0,25.99,26.0,11900.0,21.8108,21.8192,21.8108,21.8192,11900.0
2009-08-03 11:35:00,25.99,26.0,25.99,26.0,5500.0,21.8108,21.8192,21.8108,21.8192,5500.0
2009-08-03 11:40:00,26.0,26.0,25.99,26.0,19700.0,21.8192,21.8192,21.8108,21.8192,19700.0
2009-08-03 11:45:00,26.0,26.0,25.99,26.0,9900.0,21.8192,21.8192,21.8108,21.8192,9900.0
2009-08-03 11:50:00,26.0,26.0,25.99,26.0,4600.0,21.8192,21.8192,21.8108,21.8192,4600.0
2009-08-03 11:55:00,26.0,26.0,25.99,26.0,9100.0,21.8192,21.8192,21.8108,21.8192,9100.0
2009-08-03 12:00:00,25.99,26.0,25.99,26.0,10400.0,21.8108,21.8192,21.8108,21.8192,10400.0
2009-08-03 12:05:00,26.0,26.0,25.99,26.0,19400.0,21.8192,21.8192,21.8108,21.8192,19400.0
2009-08-03 12:10:00,26.0,26.0,25.98,25.98,19700.0,21.8192,21.8192,21.8024,21.8024,19700.0
2009-08-03 12:15:00,25.98,26.0,25.98,25.99,13300.0,21.8024,21.8192,21.8024,21.8108,13300.0
2009-08-03 12:20:00,26.0,26.04,25.99,26.04,22400.0,21.8192,21.8527,21.8108,21.8527,22400.0
2009-08-03 12:25:00,26.04,26.09,26.04,26.08,32400.0,21.8527,21.8947,21.8527,21.8863,32400.0
2009-08-03 12:30:00,26.09,26.11,26.07,26.11,40000.0,21.8947,21.9115,21.8779,21.9115,40000.0
2009-08-03 12:35:00,26.11,26.16,26.1,26.15,40300.0,21.9115,21.9534,21.9031,21.945,40300.0
2009-08-03 12:40:00,26.16,26.18,26.14,26.15,21000.0,21.9534,21.9702,21.9367,21.945,21000.0
2009-08-03 12:45:00,26.14,26.18,26.12,26.12,31500.0,21.9367,21.9702,21.9199,21.9199,31500.0
2009-08-03 12:50:00,26.12,26.13,26.07,26.07,38500.0,21.9199,21.9283,21.8779,21.8779,38500.0
2009-08-03 12:55:00,26.07,26.15,26.06,26.15,25400.0,21.8779,21.945,21.8695,21.945,25400.0
2009-08-03 13:00:00,26.15,26.16,26.14,26.15,16100.0,21.945,21.9534,21.9367,21.945,16100.0
2009-08-03 13:05:00,26.14,26.15,26.14,26.14,9100.0,21.9367,21.945,21.9367,21.9367,9100.0
2009-08-03 13:10:00,26.15,26.15,26.1,26.1,22500.0,21.945,21.945,21.9031,21.9031,22500.0
2009-08-03 13:15:00,26.1,26.11,26.1,26.1,12800.0,21.9031,21.9115,21.9031,21.9031,12800.0
2009-08-03 13:20:00,26.11,26.14,26.1,26.13,32500.0,21.9115,21.9367,21.9031,21.9283,32500.0
2009-08-03 13:25:00,26.13,26.15,26.12,26.15,7000.0,21.9283,21.945,21.9199,21.945,7000.0
2009-08-03 13:30:00,26.15,26.16,26.14,26.15,17200.0,21.945,21.9534,21.9367,21.945,17200.0
2009-08-03 13:35:00,26.15,26.15,26.14,26.15,12500.0,21.945,21.945,21.9367,21.945,12500.0
2009-08-03 13:40:00,26.15,26.15,26.14,26.15,19000.0,21.945,21.945,21.9367,21.945,19000.0
2009-08-03 13:45:00,26.15,26.21,26.14,26.21,36300.0,21.945,21.9954,21.9367,21.9954,36300.0
2009-08-03 13:50:00,26.21,26.24,26.21,26.24,11100.0,21.9954,22.0206,21.9954,22.0206,11100.0
2009-08-03 13:55:00,26.24,26.24,26.22,26.23,7400.0,22.0206,22.0206,22.0038,22.0122,7400.0
2009-08-03 14:00:00,26.23,26.24,26.23,26.24,13600.0,22.0122,22.0206,22.0122,22.0206,13600.0
2009-08-03 14:05:00,26.24,26.25,26.23,26.24,9600.0,22.0206,22.029,22.0122,22.0206,9600.0
2009-08-03 14:10:00,26.23,26.24,26.22,26.23,11500.0,22.0122,22.0206,22.0038,22.0122,11500.0
2009-08-03 14:15:00,26.23,26.23,26.2,26.21,10400.0,22.0122,22.0122,21.987,21.9954,10400.0
2009-08-03 14:20:00,26.2,26.21,26.19,26.21,29200.0,21.987,21.9954,21.9786,21.9954,29200.0
2009-08-03 14:25:00,26.21,26.21,26.18,26.19,20700.0,21.9954,21.9954,21.9702,21.9786,20700.0
2009-08-03 14:30:00,26.18,26.22,26.18,26.21,14000.0,21.9702,22.0038,21.9702,21.9954,14000.0
2009-08-03 14:35:00,26.21,26.24,26.21,26.23,15500.0,21.9954,22.0206,21.9954,22.0122,15500.0
2009-08-03 14:40:00,26.23,26.25,26.23,26.23,8500.0,22.0122,22.029,22.0122,22.0122,8500.0
2009-08-03 14:45:00,26.23,26.24,26.23,26.23,10100.0,22.0122,22.0206,22.0122,22.0122,10100.0
2009-08-03 14:50:00,26.24,26.24,26.23,26.23,8700.0,22.0206,22.0206,22.0122,22.0122,8700.0
2009-08-03 14:55:00,26.24,26.24,26.21,26.21,17600.0,22.0206,22.0206,21.9954,21.9954,17600.0
2009-08-03 15:00:00,26.21,26.22,26.21,26.22,29200.0,21.9954,22.0038,21.9954,22.0038,29200.0
2009-08-03 15:05:00,26.22,26.28,26.22,26.28,30800.0,22.0038,22.0541,22.0038,22.0541,30800.0
2009-08-03 15:10:00,26.28,26.32,26.28,26.28,21100.0,22.0541,22.0877,22.0541,22.0541,21100.0
2009-08-03 15:15:00,26.28,26.28,26.25,26.25,28400.0,22.0541,22.0541,22.029,22.029,28400.0
2009-08-03 15:20:00,26.25,26.26,26.25,26.26,14000.0,22.029,22.0374,22.029,22.0374,14000.0
2009-08-03 15:25:00,26.26,26.3,26.25,26.28,25400.0,22.0374,22.0709,22.029,22.0541,25400.0
2009-08-03 15:30:00,26.29,26.29,26.26,26.27,12300.0,22.0625,22.0625,22.0374,22.0457,12300.0
2009-08-03 15:35:00,26.27,26.29,26.26,26.26,20500.0,22.0457,22.0625,22.0374,22.0374,20500.0
2009-08-03 15:40:00,26.25,26.28,26.23,26.26,25700.0,22.029,22.0541,22.0122,22.0374,25700.0
2009-08-03 15:45:00,26.26,26.28,26.24,26.28,31600.0,22.0374,22.0541,22.0206,22.0541,31600.0
2009-08-03 15:50:00,26.28,26.3,26.28,26.3,22200.0,22.0541,22.0709,22.0541,22.0709,22200.0
2009-08-03 15:55:00,26.3,26.34,26.29,26.33,66200.0,22.0709,22.1045,22.0625,22.0961,66200.0
2009-08-04 09:30:00,26.18,26.28,26.17,26.25,11500.0,21.9702,22.0541,21.9618,22.029,11500.0
2009-08-04 09:35:00,26.28,26.39,26.28,26.35,5100.0,22.0541,22.1464,22.0541,22.1129,5100.0
2009-08-04 09:40:00,26.37,26.38,26.34,26.37,6900.0,22.1297,22.1381,22.1045,22.1297,6900.0
2009-08-04 09:45:00,26.37,26.43,26.34,26.42,10100.0,22.1297,22.18,22.1045,22.1716,10100.0
2009-08-04 09:50:00,26.41,26.42,26.37,26.39,6700.0,22.1632,22.1716,22.1297,22.1464,6700.0
2009-08-04 09:55:00,26.39,26.5,26.39,26.5,19400.0,22.1464,22.2388,22.1464,22.2388,19400.0
2009-08-04 10:00:00,26.5,26.65,26.5,26.65,68600.0,22.2388,22.3646,22.2388,22.3646,68600.0
2009-08-04 10:05:00,26.65,26.74,26.65,26.74,28500.0,22.3646,22.4402,22.3646,22.4402,28500.0
2009-08-04 10:10:00,26.74,26.84,26.71,26.71,83600.0,22.4402,22.5241,22.415,22.415,83600.0
2009-08-04 10:15:00,26.71,26.71,26.65,26.65,14500.0,22.415,22.415,22.3646,22.3646,14500.0
2009-08-04 10:20:00,26.65,26.67,26.61,26.61,15200.0,22.3646,22.3814,22.3311,22.3311,15200.0
2009-08-04 10:25:00,26.61,26.66,26.6,26.66,17900.0,22.3311,22.373,22.3227,22.373,17900.0
2009-08-04 10:30:00,26.66,26.68,26.66,26.67,10200.0,22.373,22.3898,22.373,22.3814,10200.0
2009-08-04 10:35:00,26.67,26.67,26.63,26.63,13600.0,22.3814,22.3814,22.3479,22.3479,13600.0
2009-08-04 10:40:00,26.63,26.76,26.63,26.76,25800.0,22.3479,22.457,22.3479,22.457,25800.0
2009-08-04 10:45:00,26.76,26.85,26.75,26.83,35700.0,22.457,22.5325,22.4486,22.5157,35700.0
2009-08-04 10:50:00,26.84,26.84,26.79,26.81,12700.0,22.5241,22.5241,22.4821,22.4989,12700.0
2009-08-04 10:55:00,26.81,26.87,26.8,26.87,17100.0,22.4989,22.5493,22.4905,22.5493,17100.0
2009-08-04 11:00:00,26.87,26.94,26.86,26.92,21800.0,22.5493,22.608,22.5409,22.5912,21800.0
2009-08-04 11:05:00,26.94,26.94,26.91,26.92,15600.0,22.608,22.608,22.5828,22.5912,15600.0
2009-08-04 11:10:00,26.92,26.99,26.91,26.99,28100.0,22.5912,22.65,22.5828,22.65,28100.0
2009-08-04 11:15:00,26.99,26.99,26.94,26.96,16400.0,22.65,22.65,22.608,22.6248,16400.0
2009-08-04 11:20:00,26.96,26.96,26.9,26.93,16800.0,22.6248,22.6248,22.5744,22.5996,16800.0
2009-08-04 11:25:00,26.93,26.93,26.91,26.91,15000.0,22.5996,22.5996,22.5828,22.5828,15000.0
2009-08-04 11:30:00,26.92,26.92,26.91,26.92,12600.0,22.5912,22.5912,22.5828,22.5912,12600.0
2009-08-04 11:35:00,26.92,26.95,26.91,26.95,18100.0,22.5912,22.6164,22.5828,22.6164,18100.0
2009-08-04 11:40:00,26.95,27.08,26.95,27.08,44000.0,22.6164,22.7255,22.6164,22.7255,44000.0
2009-08-04 11:45:00,27.07,27.12,27.07,27.07,26300.0,22.7171,22.7591,22.7171,22.7171,26300.0
2009-08-04 11:50:00,27.06,27.06,27.03,27.05,7700.0,22.7087,22.7087,22.6835,22.7003,7700.0
2009-08-04 11:55:00,27.04,27.05,26.97,26.97,16800.0,22.6919,22.7003,22.6332,22.6332,16800.0
2009-08-04 12:00:00,26.97,26.97,26.93,26.94,6100.0,22.6332,22.6332,22.5996,22.608,6100.0
2009-08-04 12:05:00,26.95,26.99,26.94,26.98,12300.0,22.6164,22.65,22.608,22.6416,12300.0
2009-08-04 12:10:00,26.98,26.99,26.98,26.98,2500.0,22.6416,22.65,22.6416,22.6416,2500.0
2009-08-04 12:15:00,26.99,27.0,26.98,27.0,14200.0,22.65,22.6584,22.6416,22.6584,14200.0
2009-08-04 12:20:00,27.0,27.03,27.0,27.01,22800.0,22.6584,22.6835,22.6584,22.6668,22800.0
2009-08-04 12:25:00,27.0,27.01,26.95,26.96,16200.0,22.6584,22.6668,22.6164,22.6248,16200.0
2009-08-04 12:30:00,26.97,26.97,26.96,26.97,2700.0,22.6332,22.6332,22.6248,22.6332,2700.0
2009-08-04 12:35:00,26.96,26.97,26.94,26.94,7800.0,22.6248,22.6332,22.608,22.608,7800.0
2009-08-04 12:40:00,26.94,26.95,26.93,26.94,7200.0,22.608,22.6164,22.5996,22.608,7200.0
2009-08-04 12:45:00,26.93,26.96,26.93,26.96,6900.0,22.5996,22.6248,22.5996,22.6248,6900.0
2009-08-04 12:50:00,26.95,26.98,26.95,26.98,6300.0,22.6164,22.6416,22.6164,22.6416,6300.0
2009-08-04 12:55:00,26.98,27.01,26.97,27.01,7200.0,22.6416,22.6668,22.6332,22.6668,7200.0
2009-08-04 13:00:00,27.01,27.03,27.0,27.0,8700.0,22.6668,22.6835,22.6584,22.6584,8700.0
2009-08-04 13:05:00,27.0,27.0,26.97,26.97,8100.0,22.6584,22.6584,22.6332,22.6332,8100.0
2009-08-04 13:10:00,26.97,26.97,26.96,26.97,2900.0,22.6332,22.6332,22.6248,22.6332,2900.0
2009-08-04 13:15:00,26.97,26.98,26.96,26.97,5900.0,22.6332,22.6416,22.6248,22.6332,5900.0
2009-08-04 13:20:00,26.97,26.98,26.95,26.97,8600.0,22.6332,22.6416,22.6164,22.6332,8600.0
2009-08-04 13:25:00,26.97,27.01,26.97,27.01,7800.0,22.6332,22.6668,22.6332,22.6668,7800.0
2009-08-04 13:30:00,27.0,27.03,27.0,27.02,8600.0,22.6584,22.6835,22.6584,22.6751,8600.0
2009-08-04 13:35:00,27.02,27.03,26.96,26.96,6700.0,22.6751,22.6835,22.6248,22.6248,6700.0
2009-08-04 13:40:00,26.97,26.97,26.96,26.96,2900.0,22.6332,22.6332,22.6248,22.6248,2900.0
2009-08-04 13:45:00,26.96,26.97,26.94,26.94,5900.0,22.6248,22.6332,22.608,22.608,5900.0
2009-08-04 13:50:00,26.94,26.94,26.92,26.92,10000.0,22.608,22.608,22.5912,22.5912,10000.0
2009-08-04 13:55:00,26.92,26.92,26.85,26.88,12900.0,22.5912,22.5912,22.5325,22.5577,12900.0
2009-08-04 14:00:00,26.88,26.88,26.84,26.84,10700.0,22.5577,22.5577,22.5241,22.5241,10700.0
2009-08-04 14:05:00,26.85,26.87,26.84,26.87,8000.0,22.5325,22.5493,22.5241,22.5493,8000.0
2009-08-04 14:10:00,26.87,26.9,26.86,26.9,13000.0,22.5493,22.5744,22.5409,22.5744,13000.0
2009-08-04 14:15:00,26.9,26.9,26.87,26.89,10000.0,22.5744,22.5744,22.5493,22.566,10000.0
2009-08-04 14:20:00,26.89,26.9,26.88,26.89,9500.0,22.566,22.5744,22.5577,22.566,9500.0
2009-08-04 14:25:00,26.89,26.91,26.89,26.9,9300.0,22.566,22.5828,22.566,22.5744,9300.0
2009-08-04 14:30:00,26.9,26.94,26.89,26.91,8900.0,22.5744,22.608,22.566,22.5828,8900.0
2009-08-04 14:35:00,26.91,26.94,26.9,26.93,11000.0,22.5828,22.608,22.5744,22.5996,11000.0
2009-08-04 14:40:00,26.93,26.94,26.93,26.94,7600.0,22.5996,22.608,22.5996,22.608,7600.0
2009-08-04 14:45:00,26.93,26.94,26.86,26.86,12700.0,22.5996,22.608,22.5409,22.5409,12700.0
2009-08-04 14:50:00,26.86,26.87,26.82,26.85,14300.0,22.5409,22.5493,22.5073,22.5325,14300.0
2009-08-04 14:55:00,26.86,26.87,26.83,26.85,11400.0,22.5409,22.5493,22.5157,22.5325,11400.0
2009-08-04 15:00:00,26.85,26.86,26.83,26.85,15400.0,22.5325,22.5409,22.5157,22.5325,15400.0
2009-08-04 15:05:00,26.85,26.92,26.85,26.9,18100.0,22.5325,22.5912,22.5325,22.5744,18100.0
2009-08-04 15:10:00,26.9,26.9,26.88,26.89,8200.0,22.5744,22.5744,22.5577,22.566,8200.0
2009-08-04 15:15:00,26.89,26.89,26.85,26.86,10000.0,22.566,22.566,22.5325,22.5409,10000.0
2009-08-04 15:20:00,26.87,26.89,26.86,26.89,12400.0,22.5493,22.566,22.5409,22.566,12400.0
2009-08-04 15:25:00,26.89,26.9,26.88,26.89,15100.0,22.566,22.5744,22.5577,22.566,15100.0
2009-08-04 15:30:00,26.89,26.9,26.85,26.85,14200.0,22.566,22.5744,22.5325,22.5325,14200.0
2009-08-04 15:35:00,26.86,26.86,26.85,26.86,13000.0,22.5409,22.5409,22.5325,22.5409,13000.0
2009-08-04 15:40:00,26.85,26.86,26.83,26.85,36000.0,22.5325,22.5409,22.5157,22.5325,36000.0
2009-08-04 15:45:00,26.84,26.87,26.82,26.82,22800.0,22.5241,22.5493,22.5073,22.5073,22800.0
2009-08-04 15:50:00,26.83,26.87,26.82,26.87,49700.0,22.5157,22.5493,22.5073,22.5493,49700.0
2009-08-04 15:55:00,26.87,26.94,26.86,26.91,93500.0,22.5493,22.608,22.5409,22.5828,93500.0
2009-08-05 09:30:00,26.96,27.08,26.91,27.08,13100.0,22.6248,22.7255,22.5828,22.7255,13100.0
2009-08-05 09:35:00,27.08,27.1,26.96,27.05,17300.0,22.7255,22.7423,22.6248,22.7003,17300.0
2009-08-05 09:40:00,27.05,27.09,27.0,27.04,18800.0,22.7003,22.7339,22.6584,22.6919,18800.0
2009-08-05 09:45:00,27.05,27.05,26.86,26.86,15500.0,22.7003,22.7003,22.5409,22.5409,15500.0
2009-08-05 09:50:00,26.86,26.86,26.84,26.85,9700.0,22.5409,22.5409,22.5241,22.5325,9700.0
2009-08-05 09:55:00,26.85,26.88,26.82,26.87,14400.0,22.5325,22.5577,22.5073,22.5493,14400.0
2009-08-05 10:00:00,26.87,26.88,26.8,26.84,22100.0,22.5493,22.5577,22.4905,22.5241,22100.0
2009-08-05 10:05:00,26.84,26.94,26.83,26.93,17600.0,22.5241,22.608,22.5157,22.5996,17600.0
2009-08-05 10:10:00,26.93,26.95,26.91,26.91,19100.0,22.5996,22.6164,22.5828,22.5828,19100.0
2009-08-05 10:15:00,26.91,26.91,26.88,26.9,24300.0,22.5828,22.5828,22.5577,22.5744,24300.0
2009-08-05 10:20:00,26.89,26.9,26.87,26.88,23300.0,22.566,22.5744,22.5493,22.5577,23300.0
2009-08-05 10:25:00,26.87,26.89,26.84,26.84,28300.0,22.5493,22.566,22.5241,22.5241,28300.0
2009-08-05 10:30:00,26.85,26.88,26.76,26.87,36100.0,22.5325,22.5577,22.457,22.5493,36100.0
2009-08-05 10:35:00,26.87,26.89,26.84,26.88,11600.0,22.5493,22.566,22.5241,22.5577,11600.0
2009-08-05 10:40:00,26.87,26.9,26.83,26.89,15200.0,22.5493,22.5744,22.5157,22.566,15200.0
2009-08-05 10:45:00,26.87,26.88,26.79,26.88,16500.0,22.5493,22.5577,22.4821,22.5577,16500.0
2009-08-05 10:50:00,26.87,26.88,26.86,26.88,18200.0,22.5493,22.5577,22.5409,22.5577,18200.0
2009-08-05 10:55:00,26.88,26.9,26.87,26.9,11300.0,22.5577,22.5744,22.5493,22.5744,11300.0
2009-08-05 11:00:00,26.89,26.9,26.86,26.87,14800.0,22.566,22.5744,22.5409,22.5493,14800.0
2009-08-05 11:05:00,26.86,26.94,26.84,26.94,34000.0,22.5409,22.608,22.5241,22.608,34000.0
2009-08-05 11:10:00,26.94,26.98,26.93,26.97,10000.0,22.608,22.6416,22.5996,22.6332,10000.0
2009-08-05 11:15:00,26.97,26.99,26.96,26.98,15200.0,22.6332,22.65,22.6248,22.6416,15200.0
2009-08-05 11:20:00,26.98,26.98,26.97,26.97,8000.0,22.6416,22.6416,22.6332,22.6332,8000.0
2009-08-05 11:25:00,26.97,27.03,26.97,27.0,11400.0,22.6332,22.6835,22.6332,22.6584,11400.0
2009-08-05 11:30:00,26.99,27.01,26.97,27.01,15000.0,22.65,22.6668,22.6332,22.6668,15000.0
2009-08-05 11:35:00,27.01,27.01,26.89,26.91,24100.0,22.6668,22.6668,22.566,22.5828,24100.0
2009-08-05 11:40:00,26.92,26.92,26.89,26.9,17100.0,22.5912,22.5912,22.566,22.5744,17100.0
2009-08-05 11:45:00,26.91,26.94,26.91,26.94,12100.0,22.5828,22.608,22.5828,22.608,12100.0
2009-08-05 11:50:00,26.93,26.95,26.93,26.95,6600.0,22.5996,22.6164,22.5996,22.6164,6600.0
2009-08-05 11:55:00,26.95,26.97,26.94,26.96,13500.0,22.6164,22.6332,22.608,22.6248,13500.0
2009-08-05 12:00:00,26.95,26.96,26.94,26.95,29400.0,22.6164,22.6248,22.608,22.6164,29400.0
2009-08-05 12:05:00,26.95,26.95,26.92,26.92,15100.0,22.6164,22.6164,22.5912,22.5912,15100.0
2009-08-05 12:10:00,26.92,26.94,26.92,26.93,10600.0,22.5912,22.608,22.5912,22.5996,10600.0
2009-08-05 12:15:00,26.93,26.94,26.93,26.93,9700.0,22.5996,22.608,22.5996,22.5996,9700.0
2009-08-05 12:20:00,26.93,26.96,26.93,26.94,16100.0,22.5996,22.6248,22.5996,22.608,16100.0
2009-08-05 12:25:00,26.93,26.95,26.92,26.95,9700.0,22.5996,22.6164,22.5912,22.6164,9700.0
2009-08-05 12:30:00,26.95,26.97,26.95,26.96,12900.0,22.6164,22.6332,22.6164,22.6248,12900.0
2009-08-05 12:35:00,26.95,26.96,26.9,26.9,13400.0,22.6164,22.6248,22.5744,22.5744,13400.0
2009-08-05 12:40:00,26.91,26.94,26.9,26.94,12200.0,22.5828,22.608,22.5744,22.608,12200.0
2009-08-05 12:45:00,26.93,26.98,26.93,26.97,7400.0,22.5996,22.6416,22.5996,22.6332,7400.0
2009-08-05 12:50:00,26.98,26.98,26.97,26.97,7600.0,22.6416,22.6416,22.6332,22.6332,7600.0
2009-08-05 12:55:00,26.97,26.97,26.93,26.93,9200.0,22.6332,22.6332,22.5996,22.5996,9200.0
2009-08-05 13:00:00,26.93,26.94,26.93,26.93,10800.0,22.5996,22.608,22.5996,22.5996,10800.0
2009-08-05 13:05:00,26.92,26.92,26.88,26.88,15800.0,22.5912,22.5912,22.5577,22.5577,15800.0
2009-08-05 13:10:00,26.88,26.89,26.87,26.87,26900.0,22.5577,22.566,22.5493,22.5493,26900.0
2009-08-05 13:15:00,26.87,26.92,26.87,26.9,15700.0,22.5493,22.5912,22.5493,22.5744,15700.0
2009-08-05 13:20:00,26.91,26.91,26.86,26.9,21900.0,22.5828,22.5828,22.5409,22.5744,21900.0
2009-08-05 13:25:00,26.89,26.94,26.89,26.9,36600.0,22.566,22.608,22.566,22.5744,36600.0
2009-08-05 13:30:00,26.91,26.92,26.86,26.87,52300.0,22.5828,22.5912,22.5409,22.5493,52300.0
2009-08-05 13:35:00,26.86,26.89,26.85,26.89,15500.0,22.5409,22.566,22.5325,22.566,15500.0
2009-08-05 13:40:00,26.89,26.91,26.88,26.88,15100.0,22.566,22.5828,22.5577,22.5577,15100.0
2009-08-05 13:45:00,26.88,26.89,26.88,26.88,7500.0,22.5577,22.566,22.5577,22.5577,7500.0
2009-08-05 13:50:00,26.88,26.88,26.86,26.88,7000.0,22.5577,22.5577,22.5409,22.5577,7000.0
2009-08-05 13:55:00,26.88,26.9,26.87,26.87,12100.0,22.5577,22.5744,22.5493,22.5493,12100.0
2009-08-05 14:00:00,26.88,26.89,26.87,26.89,19100.0,22.5577,22.566,22.5493,22.566,19100.0
2009-08-05 14:05:00,26.89,26.89,26.88,26.89,6600.0,22.566,22.566,22.5577,22.566,6600.0
2009-08-05 14:10:00,26.89,26.89,26.88,26.89,7400.0,22.566,22.566,22.5577,22.566,7400.0
2009-08-05 14:15:00,26.89,26.89,26.88,26.89,9600.0,22.566,22.566,22.5577,22.566,9600.0
2009-08-05 14:20:00,26.89,26.9,26.89,26.9,23500.0,22.566,22.5744,22.566,22.5744,23500.0
2009-08-05 14:25:00,26.89,26.9,26.86,26.87,16300.0,22.566,22.5744,22.5409,22.5493,16300.0
2009-08-05 14:30:00,26.87,26.88,26.86,26.88,18500.0,22.5493,22.5577,22.5409,22.5577,18500.0
2009-08-05 14:35:00,26.88,26.88,26.87,26.88,9700.0,22.5577,22.5577,22.5493,22.5577,9700.0
2009-08-05 14:40:00,26.87,26.91,26.87,26.91,24400.0,22.5493,22.5828,22.5493,22.5828,24400.0
2009-08-05 14:45:00,26.9,26.92,26.89,26.92,42600.0,22.5744,22.5912,22.566,22.5912,42600.0
2009-08-05 14:50:00,26.92,26.96,26.91,26.96,25600.0,22.5912,22.6248,22.5828,22.6248,25600.0
2009-08-05 14:55:00,26.96,26.96,26.95,26.96,19800.0,22.6248,22.6248,22.6164,22.6248,19800.0
2009-08-05 15:00:00,26.96,26.99,26.95,26.98,19500.0,22.6248,22.65,22.6164,22.6416,19500.0
2009-08-05 15:05:00,26.99,27.02,26.98,27.02,16000.0,22.65,22.6751,22.6416,22.6751,16000.0
2009-08-05 15:10:00,27.02,27.04,27.01,27.04,14300.0,22.6751,22.6919,22.6668,22.6919,14300.0
2009-08-05 15:15:00,27.04,27.05,27.02,27.05,14600.0,22.6919,22.7003,22.6751,22.7003,14600.0
2009-08-05 15:20:00,27.05,27.06,27.04,27.05,32800.0,22.7003,22.7087,22.6919,22.7003,32800.0
2009-08-05 15:25:00,27.06,27.1,27.05,27.08,31600.0,22.7087,22.7423,22.7003,22.7255,31600.0
2009-08-05 15:30:00,27.07,27.08,26.96,26.98,46700.0,22.7171,22.7255,22.6248,22.6416,46700.0
2009-08-05 15:35:00,26.98,26.99,26.95,26.95,36100.0,22.6416,22.65,22.6164,22.6164,36100.0
2009-08-05 15:40:00,26.95,27.0,26.92,27.0,47800.0,22.6164,22.6584,22.5912,22.6584,47800.0
2009-08-05 15:45:00,26.99,27.0,26.93,26.94,33600.0,22.65,22.6584,22.5996,22.608,33600.0
2009-08-05 15:50:00,26.93,26.98,26.93,26.97,38200.0,22.5996,22.6416,22.5996,22.6332,38200.0
2009-08-05 15:55:00,26.97,27.02,26.96,26.99,111500.0,22.6332,22.6751,22.6248,22.65,111500.0
2009-08-06 09:30:00,26.91,27.2,26.91,27.05,15900.0,22.5828,22.8262,22.5828,22.7003,15900.0
2009-08-06 09:35:00,27.05,27.08,26.98,27.05,10100.0,22.7003,22.7255,22.6416,22.7003,10100.0
2009-08-06 09:40:00,27.05,27.09,26.84,26.84,34200.0,22.7003,22.7339,22.5241,22.5241,34200.0
2009-08-06 09:45:00,26.84,26.86,26.72,26.75,26000.0,22.5241,22.5409,22.4234,22.4486,26000.0
2009-08-06 09:50:00,26.75,26.8,26.7,26.71,23400.0,22.4486,22.4905,22.4066,22.415,23400.0
2009-08-06 09:55:00,26.71,26.73,26.68,26.69,16500.0,22.415,22.4318,22.3898,22.3982,16500.0
2009-08-06 10:00:00,26.69,26.77,26.68,26.76,16200.0,22.3982,22.4653,22.3898,22.457,16200.0
2009-08-06 10:05:00,26.76,26.78,26.73,26.74,16100.0,22.457,22.4737,22.4318,22.4402,16100.0
2009-08-06 10:10:00,26.74,26.75,26.59,26.59,24400.0,22.4402,22.4486,22.3143,22.3143,24400.0
2009-08-06 10:15:00,26.59,26.63,26.54,26.63,31700.0,22.3143,22.3479,22.2723,22.3479,31700.0
2009-08-06 10:20:00,26.62,26.62,26.59,26.6,21900.0,22.3395,22.3395,22.3143,22.3227,21900.0
2009-08-06 10:25:00,26.6,26.66,26.59,26.65,24100.0,22.3227,22.373,22.3143,22.3646,24100.0
2009-08-06 10:30:00,26.66,26.69,26.65,26.65,13900.0,22.373,22.3982,22.3646,22.3646,13900.0
2009-08-06 10:35:00,26.65,26.65,26.61,26.63,18000.0,22.3646,22.3646,22.3311,22.3479,18000.0
2009-08-06 10:40:00,26.63,26.67,26.61,26.65,10900.0,22.3479,22.3814,22.3311,22.3646,10900.0
2009-08-06 10:45:00,26.66,26.73,26.66,26.71,9200.0,22.373,22.4318,22.373,22.415,9200.0
2009-08-06 10:50:00,26.7,26.7,26.66,26.68,6100.0,22.4066,22.4066,22.373,22.3898,6100.0
2009-08-06 10:55:00,26.68,26.71,26.68,26.71,4400.0,22.3898,22.415,22.3898,22.415,4400.0
2009-08-06 11:00:00,26.7,26.75,26.69,26.74,11400.0,22.4066,22.4486,22.3982,22.4402,11400.0
2009-08-06 11:05:00,26.75,26.8,26.75,26.8,8500.0,22.4486,22.4905,22.4486,22.4905,8500.0
2009-08-06 11:10:00,26.81,26.88,26.8,26.87,20300.0,22.4989,22.5577,22.4905,22.5493,20300.0
2009-08-06 11:15:00,26.88,26.94,26.87,26.9,16700.0,22.5577,22.608,22.5493,22.5744,16700.0
2009-08-06 11:20:00,26.91,26.91,26.84,26.85,6800.0,22.5828,22.5828,22.5241,22.5325,6800.0
2009-08-06 11:25:00,26.86,26.95,26.85,26.92,13700.0,22.5409,22.6164,22.5325,22.5912,13700.0
2009-08-06 11:30:00,26.91,26.91,26.81,26.81,10700.0,22.5828,22.5828,22.4989,22.4989,10700.0
2009-08-06 11:35:00,26.82,26.82,26.7,26.72,35300.0,22.5073,22.5073,22.4066,22.4234,35300.0
2009-08-06 11:40:00,26.73,26.73,26.72,26.72,2600.0,22.4318,22.4318,22.4234,22.4234,2600.0
2009-08-06 11:45:00,26.73,26.79,26.73,26.78,10200.0,22.4318,22.4821,22.4318,22.4737,10200.0
2009-08-06 11:50:00,26.78,26.79,26.74,26.74,12200.0,22.4737,22.4821,22.4402,22.4402,12200.0
2009-08-06 11:55:00,26.73,26.76,26.7,26.73,11900.0,22.4318,22.457,22.4066,22.4318,11900.0
2009-08-06 12:00:00,26.73,26.73,26.67,26.68,10500.0,22.4318,22.4318,22.3814,22.3898,10500.0
2009-08-06 12:05:00,26.68,26.68,26.67,26.67,6100.0,22.3898,22.3898,22.3814,22.3814,6100.0
2009-08-06 12:10:00,26.67,26.67,26.64,26.65,10100.0,22.3814,22.3814,22.3562,22.3646,10100.0
2009-08-06 12:15:00,26.65,26.7,26.62,26.7,11900.0,22.3646,22.4066,22.3395,22.4066,11900.0
2009-08-06 12:20:00,26.7,26.77,26.7,26.77,6000.0,22.4066,22.4653,22.4066,22.4653,6000.0
2009-08-06 12:25:00,26.76,26.77,26.72,26.72,8200.0,22.457,22.4653,22.4234,22.4234,8200.0
2009-08-06 12:30:00,26.71,26.71,26.69,26.7,5900.0,22.415,22.415,22.3982,22.4066,5900.0
2009-08-06 12:35:00,26.71,26.74,26.71,26.74,3800.0,22.415,22.4402,22.415,22.4402,3800.0
2009-08-06 12:40:00,26.75,26.84,26.75,26.83,11800.0,22.4486,22.5241,22.4486,22.5157,11800.0
2009-08-06 12:45:00,26.83,26.83,26.82,26.83,2000.0,22.5157,22.5157,22.5073,22.5157,2000.0
2009-08-06 12:50:00,26.83,26.83,26.81,26.83,12100.0,22.5157,22.5157,22.4989,22.5157,12100.0
2009-08-06 12:55:00,26.83,26.84,26.79,26.79,5600.0,22.5157,22.5241,22.4821,22.4821,5600.0
2009-08-06 13:00:00,26.79,26.8,26.76,26.76,5100.0,22.4821,22.4905,22.457,22.457,5100.0
2009-08-06 13:05:00,26.76,26.8,26.76,26.8,12800.0,22.457,22.4905,22.457,22.4905,12800.0
2009-08-06 13:10:00,26.8,26.81,26.8,26.8,3100.0,22.4905,22.4989,22.4905,22.4905,3100.0
2009-08-06 13:15:00,26.81,26.81,26.8,26.81,3200.0,22.4989,22.4989,22.4905,22.4989,3200.0
2009-08-06 13:20:00,26.81,26.81,26.78,26.79,14300.0,22.4989,22.4989,22.4737,22.4821,14300.0
2009-08-06 13:25:00,26.79,26.8,26.79,26.79,2500.0,22.4821,22.4905,22.4821,22.4821,2500.0
2009-08-06 13:30:00,26.8,26.82,26.78,26.79,15000.0,22.4905,22.5073,22.4737,22.4821,15000.0
2009-08-06 13:35:00,26.79,26.8,26.79,26.8,3200.0,22.4821,22.4905,22.4821,22.4905,3200.0
2009-08-06 13:40:00,26.79,26.8,26.7,26.7,10700.0,22.4821,22.4905,22.4066,22.4066,10700.0
2009-08-06 13:45:00,26.7,26.71,26.69,26.7,7000.0,22.4066,22.415,22.3982,22.4066,7000.0
2009-08-06 13:50:00,26.7,26.7,26.69,26.69,4400.0,22.4066,22.4066,22.3982,22.3982,4400.0
2009-08-06 13:55:00,26.7,26.7,26.68,26.68,8500.0,22.4066,22.4066,22.3898,22.3898,8500.0
2009-08-06 14:00:00,26.68,26.68,26.61,26.63,16400.0,22.3898,22.3898,22.3311,22.3479,16400.0
2009-08-06 14:05:00,26.64,26.64,26.6,26.64,15100.0,22.3562,22.3562,22.3227,22.3562,15100.0
2009-08-06 14:10:00,26.63,26.68,26.62,26.68,14800.0,22.3479,22.3898,22.3395,22.3898,14800.0
2009-08-06 14:15:00,26.67,26.68,26.67,26.68,6700.0,22.3814,22.3898,22.3814,22.3898,6700.0
2009-08-06 14:20:00,26.67,26.71,26.67,26.71,6700.0,22.3814,22.415,22.3814,22.415,6700.0
2009-08-06 14:25:00,26.71,26.75,26.71,26.75,7000.0,22.415,22.4486,22.415,22.4486,7000.0
2009-08-06 14:30:00,26.74,26.76,26.73,26.76,11300.0,22.4402,22.457,22.4318,22.457,11300.0
2009-08-06 14:35:00,26.75,26.76,26.75,26.76,5800.0,22.4486,22.457,22.4486,22.457,5800.0
2009-08-06 14:40:00,26.76,26.76,26.73,26.74,13900.0,22.457,22.457,22.4318,22.4402,13900.0
2009-08-06 14:45:00,26.74,26.74,26.73,26.74,8200.0,22.4402,22.4402,22.4318,22.4402,8200.0
2009-08-06 14:50:00,26.73,26.77,26.73,26.77,12400.0,22.4318,22.4653,22.4318,22.4653,12400.0
2009-08-06 14:55:00,26.77,26.78,26.76,26.76,8500.0,22.4653,22.4737,22.457,22.457,8500.0
2009-08-06 15:00:00,26.76,26.79,26.76,26.79,10500.0,22.457,22.4821,22.457,22.4821,10500.0
2009-08-06 15:05:00,26.78,26.8,26.78,26.79,14600.0,22.4737,22.4905,22.4737,22.4821,14600.0
2009-08-06 15:10:00,26.78,26.79,26.78,26.78,11500.0,22.4737,22.4821,22.4737,22.4737,11500.0
2009-08-06 15:15:00,26.79,26.86,26.78,26.86,17900.0,22.4821,22.5409,22.4737,22.5409,17900.0
2009-08-06 15:20:00,26.85,26.88,26.84,26.87,14100.0,22.5325,22.5577,22.5241,22.5493,14100.0
2009-08-06 15:25:00,26.86,26.87,26.83,26.85,14500.0,22.5409,22.5493,22.5157,22.5325,14500.0
2009-08-06 15:30:00,26.85,26.85,26.8,26.81,18400.0,22.5325,22.5325,22.4905,22.4989,18400.0
2009-08-06 15:35:00,26.82,26.83,26.8,26.82,19300.0,22.5073,22.5157,22.4905,22.5073,19300.0
2009-08-06 15:40:00,26.83,26.83,26.77,26.78,49900.0,22.5157,22.5157,22.4653,22.4737,49900.0
2009-08-06 15:45:00,26.79,26.79,26.77,26.77,34500.0,22.4821,22.4821,22.4653,22.4653,34500.0
2009-08-06 15:50:00,26.78,26.79,26.75,26.77,43800.0,22.4737,22.4821,22.4486,22.4653,43800.0
2009-08-06 15:55:00,26.76,26.79,26.76,26.78,65200.0,22.457,22.4821,22.457,22.4737,65200.0
2009-08-07 09:30:00,27.04,27.04,26.8,26.98,14600.0,22.6919,22.6919,22.4905,22.6416,14600.0
2009-08-07 09:35:00,26.99,27.07,26.9,27.05,11400.0,22.65,22.7171,22.5744,22.7003,11400.0
2009-08-07 09:40:00,27.06,27.11,27.04,27.06,9900.0,22.7087,22.7507,22.6919,22.7087,9900.0
2009-08-07 09:45:00,27.06,27.07,27.01,27.03,5600.0,22.7087,22.7171,22.6668,22.6835,5600.0
2009-08-07 09:50:00,27.03,27.03,27.0,27.02,5100.0,22.6835,22.6835,22.6584,22.6751,5100.0
2009-08-07 09:55:00,27.01,27.05,26.97,26.97,10900.0,22.6668,22.7003,22.6332,22.6332,10900.0
2009-08-07 10:00:00,26.97,26.97,26.88,26.89,17000.0,22.6332,22.6332,22.5577,22.566,17000.0
2009-08-07 10:05:00,26.89,26.96,26.88,26.96,13500.0,22.566,22.6248,22.5577,22.6248,13500.0
2009-08-07 10:10:00,26.95,27.02,26.94,27.01,12500.0,22.6164,22.6751,22.608,22.6668,12500.0
2009-08-07 10:15:00,27.0,27.01,26.95,26.99,8000.0,22.6584,22.6668,22.6164,22.65,8000.0
2009-08-07 10:20:00,27.0,27.0,26.92,26.99,5000.0,22.6584,22.6584,22.5912,22.65,5000.0
2009-08-07 10:25:00,26.98,27.0,26.97,26.99,3900.0,22.6416,22.6584,22.6332,22.65,3900.0
2009-08-07 10:30:00,27.0,27.07,27.0,27.06,10400.0,22.6584,22.7171,22.6584,22.7087,10400.0
2009-08-07 10:35:00,27.06,27.18,27.06,27.15,12100.0,22.7087,22.8094,22.7087,22.7842,12100.0
2009-08-07 10:40:00,27.15,27.15,27.12,27.12,6500.0,22.7842,22.7842,22.7591,22.7591,6500.0
2009-08-07 10:45:00,27.12,27.18,27.12,27.17,27700.0,22.7591,22.8094,22.7591,22.801,27700.0
2009-08-07 10:50:00,27.16,27.21,27.16,27.2,8000.0,22.7926,22.8346,22.7926,22.8262,8000.0
2009-08-07 10:55:00,27.21,27.29,27.21,27.25,7600.0,22.8346,22.9017,22.8346,22.8682,7600.0
2009-08-07 11:00:00,27.26,27.36,27.25,27.36,17100.0,22.8766,22.9605,22.8682,22.9605,17100.0
2009-08-07 11:05:00,27.36,27.36,27.31,27.31,12600.0,22.9605,22.9605,22.9185,22.9185,12600.0
2009-08-07 11:10:00,27.32,27.38,27.31,27.35,9800.0,22.9269,22.9773,22.9185,22.9521,9800.0
2009-08-07 11:15:00,27.34,27.35,27.31,27.33,6900.0,22.9437,22.9521,22.9185,22.9353,6900.0
2009-08-07 11:20:00,27.32,27.32,27.3,27.31,3100.0,22.9269,22.9269,22.9101,22.9185,3100.0
2009-08-07 11:25:00,27.31,27.33,27.29,27.29,9400.0,22.9185,22.9353,22.9017,22.9017,9400.0
2009-08-07 11:30:00,27.29,27.3,27.27,27.29,4000.0,22.9017,22.9101,22.8849,22.9017,4000.0
2009-08-07 11:35:00,27.29,27.32,27.28,27.31,5100.0,22.9017,22.9269,22.8933,22.9185,5100.0
2009-08-07 11:40:00,27.31,27.32,27.27,27.27,3700.0,22.9185,22.9269,22.8849,22.8849,3700.0
2009-08-07 11:45:00,27.27,27.27,27.22,27.23,4000.0,22.8849,22.8849,22.843,22.8514,4000.0
2009-08-07 11:50:00,27.22,27.28,27.22,27.27,6000.0,22.843,22.8933,22.843,22.8849,6000.0
2009-08-07 11:55:00,27.27,27.38,27.27,27.33,16600.0,22.8849,22.9773,22.8849,22.9353,16600.0
2009-08-07 12:00:00,27.33,27.39,27.33,27.39,6000.0,22.9353,22.9856,22.9353,22.9856,6000.0
2009-08-07 12:05:00,27.38,27.39,27.37,27.37,7900.0,22.9773,22.9856,22.9689,22.9689,7900.0
2009-08-07 12:10:00,27.36,27.39,27.36,27.37,3600.0,22.9605,22.9856,22.9605,22.9689,3600.0
2009-08-07 12:15:00,27.39,27.39,27.36,27.38,3300.0,22.9856,22.9856,22.9605,22.9773,3300.0
2009-08-07 12:20:00,27.38,27.38,27.37,27.37,1800.0,22.9773,22.9773,22.9689,22.9689,1800.0
2009-08-07 12:25:00,27.37,27.37,27.35,27.35,3700.0,22.9689,22.9689,22.9521,22.9521,3700.0
2009-08-07 12:30:00,27.35,27.37,27.35,27.37,4100.0,22.9521,22.9689,22.9521,22.9689,4100.0
2009-08-07 12:35:00,27.36,27.41,27.36,27.4,21600.0,22.9605,23.0024,22.9605,22.994,21600.0
2009-08-07 12:40:00,27.41,27.41,27.4,27.41,1400.0,23.0024,23.0024,22.994,23.0024,1400.0
2009-08-07 12:45:00,27.41,27.43,27.4,27.43,4200.0,23.0024,23.0192,22.994,23.0192,4200.0
2009-08-07 12:50:00,27.41,27.42,27.4,27.41,9200.0,23.0024,23.0108,22.994,23.0024,9200.0
2009-08-07 12:55:00,27.4,27.41,27.4,27.4,7600.0,22.994,23.0024,22.994,22.994,7600.0
2009-08-07 13:00:00,27.4,27.5,27.4,27.45,37700.0,22.994,23.078,22.994,23.036,37700.0
2009-08-07 13:05:00,27.45,27.46,27.45,27.45,900.0,23.036,23.0444,23.036,23.036,900.0
2009-08-07 13:10:00,27.46,27.55,27.46,27.52,38400.0,23.0444,23.1199,23.0444,23.0947,38400.0
2009-08-07 13:15:00,27.52,27.55,27.52,27.55,9600.0,23.0947,23.1199,23.0947,23.1199,9600.0
2009-08-07 13:20:00,27.54,27.55,27.54,27.54,5000.0,23.1115,23.1199,23.1115,23.1115,5000.0
2009-08-07 13:25:00,27.55,27.61,27.54,27.61,17700.0,23.1199,23.1703,23.1115,23.1703,17700.0
2009-08-07 13:30:00,27.61,27.61,27.6,27.6,10700.0,23.1703,23.1703,23.1619,23.1619,10700.0
2009-08-07 13:35:00,27.6,27.61,27.6,27.61,5000.0,23.1619,23.1703,23.1619,23.1703,5000.0
2009-08-07 13:40:00,27.61,27.61,27.6,27.6,6000.0,23.1703,23.1703,23.1619,23.1619,6000.0
2009-08-07 13:45:00,27.6,27.61,27.6,27.6,9800.0,23.1619,23.1703,23.1619,23.1619,9800.0
2009-08-07 13:50:00,27.6,27.61,27.59,27.61,8300.0,23.1619,23.1703,23.1535,23.1703,8300.0
2009-08-07 13:55:00,27.6,27.61,27.6,27.61,4000.0,23.1619,23.1703,23.1619,23.1703,4000.0
2009-08-07 14:00:00,27.6,27.61,27.6,27.61,9200.0,23.1619,23.1703,23.1619,23.1703,9200.0
2009-08-07 14:05:00,27.6,27.61,27.6,27.61,3600.0,23.1619,23.1703,23.1619,23.1703,3600.0
2009-08-07 14:10:00,27.6,27.61,27.6,27.6,1500.0,23.1619,23.1703,23.1619,23.1619,1500.0
2009-08-07 14:15:00,27.6,27.64,27.6,27.62,16700.0,23.1619,23.1954,23.1619,23.1787,16700.0
2009-08-07 14:20:00,27.61,27.62,27.6,27.6,6600.0,23.1703,23.1787,23.1619,23.1619,6600.0
2009-08-07 14:25:00,27.6,27.61,27.59,27.6,23000.0,23.1619,23.1703,23.1535,23.1619,23000.0
2009-08-07 14:30:00,27.6,27.61,27.6,27.61,4100.0,23.1619,23.1703,23.1619,23.1703,4100.0
2009-08-07 14:35:00,27.6,27.61,27.6,27.6,4200.0,23.1619,23.1703,23.1619,23.1619,4200.0
2009-08-07 14:40:00,27.61,27.64,27.6,27.64,11900.0,23.1703,23.1954,23.1619,23.1954,11900.0
2009-08-07 14:45:00,27.63,27.64,27.63,27.63,4000.0,23.1871,23.1954,23.1871,23.1871,4000.0
2009-08-07 14:50:00,27.64,27.64,27.63,27.64,12200.0,23.1954,23.1954,23.1871,23.1954,12200.0
2009-08-07 14:55:00,27.65,27.65,27.64,27.65,3500.0,23.2038,23.2038,23.1954,23.2038,3500.0
2009-08-07 15:00:00,27.64,27.65,27.62,27.63,29000.0,23.1954,23.2038,23.1787,23.1871,29000.0
2009-08-07 15:05:00,27.64,27.65,27.61,27.64,13200.0,23.1954,23.2038,23.1703,23.1954,13200.0
2009-08-07 15:10:00,27.65,27.7,27.6,27.68,35800.0,23.2038,23.2458,23.1619,23.229,35800.0
2009-08-07 15:15:00,27.68,27.7,27.67,27.67,19800.0,23.229,23.2458,23.2206,23.2206,19800.0
2009-08-07 15:20:00,27.67,27.67,27.61,27.66,16900.0,23.2206,23.2206,23.1703,23.2122,16900.0
2009-08-07 15:25:00,27.66,27.71,27.64,27.7,22000.0,23.2122,23.2542,23.1954,23.2458,22000.0
2009-08-07 15:30:00,27.69,27.7,27.64,27.7,18200.0,23.2374,23.2458,23.1954,23.2458,18200.0
2009-08-07 15:35:00,27.7,27.74,27.7,27.72,37900.0,23.2458,23.2794,23.2458,23.2626,37900.0
2009-08-07 15:40:00,27.73,27.73,27.72,27.72,27600.0,23.271,23.271,23.2626,23.2626,27600.0
2009-08-07 15:45:00,27.72,27.73,27.71,27.72,45500.0,23.2626,23.271,23.2542,23.2626,45500.0
2009-08-07 15:50:00,27.72,27.73,27.69,27.71,42700.0,23.2626,23.271,23.2374,23.2542,42700.0
2009-08-07 15:55:00,27.71,27.74,27.7,27.7,65800.0,23.2542,23.2794,23.2458,23.2458,65800.0
2009-08-10 09:30:00,27.65,27.71,27.45,27.51,20500.0,23.2038,23.2542,23.036,23.0864,20500.0
2009-08-10 09:35:00,27.51,27.58,27.5,27.56,7400.0,23.0864,23.1451,23.078,23.1283,7400.0
2009-08-10 09:40:00,27.55,27.55,27.44,27.46,6500.0,23.1199,23.1199,23.0276,23.0444,6500.0
2009-08-10 09:45:00,27.46,27.49,27.38,27.42,7300.0,23.0444,23.0696,22.9773,23.0108,7300.0
2009-08-10 09:50:00,27.45,27.55,27.43,27.54,12800.0,23.036,23.1199,23.0192,23.1115,12800.0
2009-08-10 09:55:00,27.54,27.67,27.54,27.55,19300.0,23.1115,23.2206,23.1115,23.1199,19300.0
2009-08-10 10:00:00,27.54,27.54,27.38,27.38,21000.0,23.1115,23.1115,22.9773,22.9773,21000.0
2009-08-10 10:05:00,27.39,27.41,27.39,27.41,5400.0,22.9856,23.0024,22.9856,23.0024,5400.0
2009-08-10 10:10:00,27.42,27.59,27.42,27.59,15700.0,23.0108,23.1535,23.0108,23.1535,15700.0
2009-08-10 10:15:00,27.59,27.59,27.55,27.55,5800.0,23.1535,23.1535,23.1199,23.1199,5800.0
2009-08-10 10:20:00,27.55,27.55,27.53,27.53,2000.0,23.1199,23.1199,23.1031,23.1031,2000.0
2009-08-10 10:25:00,27.52,27.52,27.51,27.52,1300.0,23.0947,23.0947,23.0864,23.0947,1300.0
2009-08-10 10:30:00,27.51,27.61,27.51,27.61,10600.0,23.0864,23.1703,23.0864,23.1703,10600.0
2009-08-10 10:35:00,27.6,27.6,27.56,27.56,1700.0,23.1619,23.1619,23.1283,23.1283,1700.0
2009-08-10 10:40:00,27.57,27.57,27.56,27.56,1900.0,23.1367,23.1367,23.1283,23.1283,1900.0
2009-08-10 10:45:00,27.57,27.61,27.57,27.61,6700.0,23.1367,23.1703,23.1367,23.1703,6700.0
2009-08-10 10:50:00,27.61,27.65,27.6,27.62,4200.0,23.1703,23.2038,23.1619,23.1787,4200.0
2009-08-10 10:55:00,27.61,27.63,27.57,27.63,8600.0,23.1703,23.1871,23.1367,23.1871,8600.0
2009-08-10 11:00:00,27.61,27.65,27.61,27.64,2800.0,23.1703,23.2038,23.1703,23.1954,2800.0
2009-08-10 11:05:00,27.65,27.65,27.6,27.6,3700.0,23.2038,23.2038,23.1619,23.1619,3700.0
2009-08-10 11:10:00,27.6,27.6,27.52,27.53,7800.0,23.1619,23.1619,23.0947,23.1031,7800.0
2009-08-10 11:15:00,27.52,27.53,27.52,27.52,2000.0,23.0947,23.1031,23.0947,23.0947,2000.0
2009-08-10 11:20:00,27.52,27.52,27.45,27.46,12100.0,23.0947,23.0947,23.036,23.0444,12100.0
2009-08-10 11:25:00,27.46,27.46,27.45,27.45,1800.0,23.0444,23.0444,23.036,23.036,1800.0
2009-08-10 11:30:00,27.45,27.46,27.45,27.46,2900.0,23.036,23.0444,23.036,23.0444,2900.0
2009-08-10 11:35:00,27.45,27.46,27.45,27.45,4700.0,23.036,23.0444,23.036,23.036,4700.0
2009-08-10 11:40:00,27.45,27.46,27.45,27.46,2000.0,23.036,23.0444,23.036,23.0444,2000.0
2009-08-10 11:45:00,27.45,27.46,27.42,27.42,5000.0,23.036,23.0444,23.0108,23.0108,5000.0
2009-08-10 11:50:00,27.42,27.44,27.41,27.42,7000.0,23.0108,23.0276,23.0024,23.0108,7000.0
2009-08-10 11:55:00,27.42,27.42,27.4,27.41,3500.0,23.0108,23.0108,22.994,23.0024,3500.0
2009-08-10 12:00:00,27.42,27.43,27.41,27.42,1900.0,23.0108,23.0192,23.0024,23.0108,1900.0
2009-08-10 12:05:00,27.42,27.43,27.42,27.43,6600.0,23.0108,23.0192,23.0108,23.0192,6600.0
2009-08-10 12:10:00,27.43,27.44,27.42,27.43,8100.0,23.0192,23.0276,23.0108,23.0192,8100.0
2009-08-10 12:15:00,27.44,27.44,27.43,27.43,700.0,23.0276,23.0276,23.0192,23.0192,700.0
2009-08-10 12:20:00,27.44,27.44,27.43,27.43,1800.0,23.0276,23.0276,23.0192,23.0192,1800.0
2009-08-10 12:25:00,27.44,27.44,27.43,27.44,8600.0,23.0276,23.0276,23.0192,23.0276,8600.0
2009-08-10 12:30:00,27.44,27.45,27.43,27.44,9600.0,23.0276,23.036,23.0192,23.0276,9600.0
2009-08-10 12:35:00,27.44,27.46,27.44,27.45,3500.0,23.0276,23.0444,23.0276,23.036,3500.0
2009-08-10 12:40:00,27.46,27.46,27.43,27.43,20600.0,23.0444,23.0444,23.0192,23.0192,20600.0
2009-08-10 12:45:00,27.43,27.44,27.43,27.44,4000.0,23.0192,23.0276,23.0192,23.0276,4000.0
2009-08-10 12:50:00,27.44,27.5,27.44,27.45,5200.0,23.0276,23.078,23.0276,23.036,5200.0
2009-08-10 12:55:00,27.46,27.47,27.44,27.45,4800.0,23.0444,23.0528,23.0276,23.036,4800.0
2009-08-10 13:00:00,27.46,27.46,27.44,27.45,5700.0,23.0444,23.0444,23.0276,23.036,5700.0
2009-08-10 13:05:00,27.44,27.47,27.42,27.43,6300.0,23.0276,23.0528,23.0108,23.0192,6300.0
2009-08-10 13:10:00,27.42,27.45,27.42,27.44,5300.0,23.0108,23.036,23.0108,23.0276,5300.0
2009-08-10 13:15:00,27.44,27.45,27.41,27.41,4100.0,23.0276,23.036,23.0024,23.0024,4100.0
2009-08-10 13:20:00,27.41,27.42,27.39,27.39,3800.0,23.0024,23.0108,22.9856,22.9856,3800.0
2009-08-10 13:25:00,27.4,27.4,27.39,27.39,6100.0,22.994,22.994,22.9856,22.9856,6100.0
2009-08-10 13:30:00,27.4,27.42,27.39,27.42,3500.0,22.994,23.0108,22.9856,23.0108,3500.0
2009-08-10 13:35:00,27.42,27.42,27.41,27.42,3900.0,23.0108,23.0108,23.0024,23.0108,3900.0
2009-08-10 13:40:00,27.41,27.43,27.41,27.43,5700.0,23.0024,23.0192,23.0024,23.0192,5700.0
2009-08-10 13:45:00,27.44,27.45,27.44,27.44,3300.0,23.0276,23.036,23.0276,23.0276,3300.0
2009-08-10 13:50:00,27.44,27.45,27.42,27.42,2400.0,23.0276,23.036,23.0108,23.0108,2400.0
2009-08-10 13:55:00,27.42,27.42,27.4,27.4,1600.0,23.0108,23.0108,22.994,22.994,1600.0
2009-08-10 14:00:00,27.41,27.41,27.4,27.4,3100.0,23.0024,23.0024,22.994,22.994,3100.0
2009-08-10 14:05:00,27.4,27.4,27.39,27.39,3400.0,22.994,22.994,22.9856,22.9856,3400.0
2009-08-10 14:10:00,27.39,27.4,27.34,27.35,5500.0,22.9856,22.994,22.9437,22.9521,5500.0
2009-08-10 14:15:00,27.35,27.36,27.31,27.32,8000.0,22.9521,22.9605,22.9185,22.9269,8000.0
2009-08-10 14:20:00,27.32,27.32,27.31,27.31,4000.0,22.9269,22.9269,22.9185,22.9185,4000.0
2009-08-10 14:25:00,27.31,27.34,27.31,27.34,2200.0,22.9185,22.9437,22.9185,22.9437,2200.0
2009-08-10 14:30:00,27.33,27.34,27.33,27.34,5600.0,22.9353,22.9437,22.9353,22.9437,5600.0
2009-08-10 14:35:00,27.34,27.34,27.33,27.34,3300.0,22.9437,22.9437,22.9353,22.9437,3300.0
2009-08-10 14:40:00,27.33,27.36,27.33,27.36,4600.0,22.9353,22.9605,22.9353,22.9605,4600.0
2009-08-10 14:45:00,27.36,27.36,27.35,27.36,1800.0,22.9605,22.9605,22.9521,22.9605,1800.0
2009-08-10 14:50:00,27.35,27.36,27.3,27.32,7500.0,22.9521,22.9605,22.9101,22.9269,7500.0
2009-08-10 14:55:00,27.32,27.37,27.32,27.37,6700.0,22.9269,22.9689,22.9269,22.9689,6700.0
2009-08-10 15:00:00,27.36,27.43,27.35,27.41,7200.0,22.9605,23.0192,22.9521,23.0024,7200.0
2009-08-10 15:05:00,27.41,27.42,27.41,27.42,3700.0,23.0024,23.0108,23.0024,23.0108,3700.0
2009-08-10 15:10:00,27.41,27.42,27.41,27.41,3200.0,23.0024,23.0108,23.0024,23.0024,3200.0
2009-08-10 15:15:00,27.42,27.42,27.41,27.42,3200.0,23.0108,23.0108,23.0024,23.0108,3200.0
2009-08-10 15:20:00,27.42,27.45,27.41,27.44,8500.0,23.0108,23.036,23.0024,23.0276,8500.0
2009-08-10 15:25:00,27.44,27.45,27.43,27.44,5500.0,23.0276,23.036,23.0192,23.0276,5500.0
2009-08-10 15:30:00,27.43,27.44,27.38,27.4,10000.0,23.0192,23.0276,22.9773,22.994,10000.0
2009-08-10 15:35:00,27.4,27.42,27.39,27.41,10300.0,22.994,23.0108,22.9856,23.0024,10300.0
2009-08-10 15:40:00,27.41,27.43,27.4,27.43,15800.0,23.0024,23.0192,22.994,23.0192,15800.0
2009-08-10 15:45:00,27.43,27.47,27.42,27.46,29900.0,23.0192,23.0528,23.0108,23.0444,29900.0
2009-08-10 15:50:00,27.47,27.47,27.45,27.45,17400.0,23.0528,23.0528,23.036,23.036,17400.0
2009-08-10 15:55:00,27.45,27.49,27.45,27.49,54800.0,23.036,23.0696,23.036,23.0696,54800.0
2009-08-11 09:30:00,27.36,27.42,27.23,27.28,13100.0,22.9605,23.0108,22.8514,22.8933,13100.0
2009-08-11 09:35:00,27.27,27.29,27.2,27.29,10700.0,22.8849,22.9017,22.8262,22.9017,10700.0
2009-08-11 09:40:00,27.26,27.28,27.2,27.23,7800.0,22.8766,22.8933,22.8262,22.8514,7800.0
2009-08-11 09:45:00,27.21,27.22,27.09,27.13,6600.0,22.8346,22.843,22.7339,22.7675,6600.0
2009-08-11 09:50:00,27.13,27.21,27.13,27.19,10600.0,22.7675,22.8346,22.7675,22.8178,10600.0
2009-08-11 09:55:00,27.22,27.25,27.18,27.22,5000.0,22.843,22.8682,22.8094,22.843,5000.0
2009-08-11 10:00:00,27.22,27.22,27.1,27.1,8100.0,22.843,22.843,22.7423,22.7423,8100.0
2009-08-11 10:05:00,27.1,27.22,27.1,27.21,4300.0,22.7423,22.843,22.7423,22.8346,4300.0
2009-08-11 10:10:00,27.22,27.31,27.22,27.29,4100.0,22.843,22.9185,22.843,22.9017,4100.0
2009-08-11 10:15:00,27.29,27.32,27.23,27.23,5100.0,22.9017,22.9269,22.8514,22.8514,5100.0
2009-08-11 10:20:00,27.27,27.27,27.18,27.18,6100.0,22.8849,22.8849,22.8094,22.8094,6100.0
2009-08-11 10:25:00,27.2,27.2,27.13,27.15,3800.0,22.8262,22.8262,22.7675,22.7842,3800.0
2009-08-11 10:30:00,27.16,27.18,27.15,27.16,5100.0,22.7926,22.8094,22.7842,22.7926,5100.0
2009-08-11 10:35:00,27.18,27.18,27.1,27.16,13900.0,22.8094,22.8094,22.7423,22.7926,13900.0
2009-08-11 10:40:00,27.13,27.17,27.13,27.15,3200.0,22.7675,22.801,22.7675,22.7842,3200.0
2009-08-11 10:45:00,27.16,27.16,27.14,27.15,2600.0,22.7926,22.7926,22.7758,22.7842,2600.0
2009-08-11 10:50:00,27.15,27.19,27.15,27.15,4800.0,22.7842,22.8178,22.7842,22.7842,4800.0
2009-08-11 10:55:00,27.16,27.18,27.15,27.18,1900.0,22.7926,22.8094,22.7842,22.8094,1900.0
2009-08-11 11:00:00,27.17,27.18,27.14,27.16,7700.0,22.801,22.8094,22.7758,22.7926,7700.0
2009-08-11 11:05:00,27.14,27.16,27.11,27.14,2800.0,22.7758,22.7926,22.7507,22.7758,2800.0
2009-08-11 11:10:00,27.15,27.18,27.14,27.16,4800.0,22.7842,22.8094,22.7758,22.7926,4800.0
2009-08-11 11:15:00,27.16,27.18,27.13,27.14,3600.0,22.7926,22.8094,22.7675,22.7758,3600.0
2009-08-11 11:20:00,27.13,27.16,27.12,27.16,5800.0,22.7675,22.7926,22.7591,22.7926,5800.0
2009-08-11 11:25:00,27.15,27.17,27.12,27.17,6700.0,22.7842,22.801,22.7591,22.801,6700.0
2009-08-11 11:30:00,27.18,27.18,27.14,27.16,2600.0,22.8094,22.8094,22.7758,22.7926,2600.0
2009-08-11 11:35:00,27.15,27.16,27.12,27.13,1200.0,22.7842,22.7926,22.7591,22.7675,1200.0
2009-08-11 11:40:00,27.12,27.16,27.1,27.16,9800.0,22.7591,22.7926,22.7423,22.7926,9800.0
2009-08-11 11:45:00,27.16,27.16,27.12,27.13,3500.0,22.7926,22.7926,22.7591,22.7675,3500.0
2009-08-11 11:50:00,27.12,27.14,27.12,27.12,1400.0,22.7591,22.7758,22.7591,22.7591,1400.0
2009-08-11 11:55:00,27.12,27.17,27.11,27.15,6300.0,22.7591,22.801,22.7507,22.7842,6300.0
2009-08-11 12:00:00,27.15,27.16,27.14,27.14,1400.0,22.7842,22.7926,22.7758,22.7758,1400.0
2009-08-11 12:05:00,27.14,27.14,27.11,27.12,6000.0,22.7758,22.7758,22.7507,22.7591,6000.0
2009-08-11 12:10:00,27.11,27.12,27.11,27.11,800.0,22.7507,22.7591,22.7507,22.7507,800.0
2009-08-11 12:15:00,27.11,27.19,27.11,27.18,5100.0,22.7507,22.8178,22.7507,22.8094,5100.0
2009-08-11 12:20:00,27.18,27.19,27.15,27.16,6100.0,22.8094,22.8178,22.7842,22.7926,6100.0
2009-08-11 12:25:00,27.17,27.19,27.13,27.19,8900.0,22.801,22.8178,22.7675,22.8178,8900.0
2009-08-11 12:30:00,27.19,27.22,27.18,27.2,6600.0,22.8178,22.843,22.8094,22.8262,6600.0
2009-08-11 12:35:00,27.21,27.21,27.19,27.21,1300.0,22.8346,22.8346,22.8178,22.8346,1300.0
2009-08-11 12:40:00,27.19,27.19,27.15,27.15,3900.0,22.8178,22.8178,22.7842,22.7842,3900.0
2009-08-11 12:45:00,27.17,27.17,27.09,27.09,2400.0,22.801,22.801,22.7339,22.7339,2400.0
2009-08-11 12:50:00,27.09,27.1,27.07,27.07,4900.0,22.7339,22.7423,22.7171,22.7171,4900.0
2009-08-11 12:55:00,27.08,27.09,27.06,27.08,5500.0,22.7255,22.7339,22.7087,22.7255,5500.0
2009-08-11 13:00:00,27.08,27.11,27.08,27.1,2900.0,22.7255,22.7507,22.7255,22.7423,2900.0
2009-08-11 13:05:00,27.11,27.12,27.1,27.1,1800.0,22.7507,22.7591,22.7423,22.7423,1800.0
2009-08-11 13:10:00,27.11,27.11,27.09,27.09,2300.0,22.7507,22.7507,22.7339,22.7339,2300.0
2009-08-11 13:15:00,27.1,27.12,27.1,27.11,2200.0,22.7423,22.7591,22.7423,22.7507,2200.0
2009-08-11 13:20:00,27.1,27.11,27.1,27.11,1200.0,22.7423,22.7507,22.7423,22.7507,1200.0
2009-08-11 13:25:00,27.11,27.12,27.11,27.11,700.0,22.7507,22.7591,22.7507,22.7507,700.0
2009-08-11 13:30:00,27.12,27.13,27.11,27.13,2000.0,22.7591,22.7675,22.7507,22.7675,2000.0
2009-08-11 13:35:00,27.12,27.13,27.11,27.11,8200.0,22.7591,22.7675,22.7507,22.7507,8200.0
2009-08-11 13:40:00,27.1,27.1,27.07,27.07,12000.0,22.7423,22.7423,22.7171,22.7171,12000.0
2009-08-11 13:45:00,27.07,27.08,27.06,27.08,5400.0,22.7171,22.7255,22.7087,22.7255,5400.0
2009-08-11 13:50:00,27.08,27.12,27.08,27.12,4500.0,22.7255,22.7591,22.7255,22.7591,4500.0
2009-08-11 13:55:00,27.11,27.13,27.11,27.13,3600.0,22.7507,22.7675,22.7507,22.7675,3600.0
2009-08-11 14:00:00,27.13,27.13,27.12,27.13,700.0,22.7675,22.7675,22.7591,22.7675,700.0
2009-08-11 14:05:00,27.13,27.18,27.13,27.17,4700.0,22.7675,22.8094,22.7675,22.801,4700.0
2009-08-11 14:10:00,27.17,27.2,27.17,27.19,4400.0,22.801,22.8262,22.801,22.8178,4400.0
2009-08-11 14:15:00,27.19,27.2,27.15,27.19,4200.0,22.8178,22.8262,22.7842,22.8178,4200.0
2009-08-11 14:20:00,27.2,27.2,27.18,27.18,2400.0,22.8262,22.8262,22.8094,22.8094,2400.0
2009-08-11 14:25:00,27.19,27.19,27.16,27.16,3000.0,22.8178,22.8178,22.7926,22.7926,3000.0
2009-08-11 14:30:00,27.17,27.18,27.16,27.18,3400.0,22.801,22.8094,22.7926,22.8094,3400.0
2009-08-11 14:35:00,27.17,27.17,27.16,27.17,1700.0,22.801,22.801,22.7926,22.801,1700.0
2009-08-11 14:40:00,27.16,27.17,27.16,27.17,2100.0,22.7926,22.801,22.7926,22.801,2100.0
2009-08-11 14:45:00,27.16,27.17,27.14,27.14,5800.0,22.7926,22.801,22.7758,22.7758,5800.0
2009-08-11 14:50:00,27.14,27.19,27.14,27.19,6600.0,22.7758,22.8178,22.7758,22.8178,6600.0
2009-08-11 14:55:00,27.17,27.2,27.17,27.2,1500.0,22.801,22.8262,22.801,22.8262,1500.0
2009-08-11 15:00:00,27.19,27.21,27.19,27.21,4000.0,22.8178,22.8346,22.8178,22.8346,4000.0
2009-08-11 15:05:00,27.21,27.23,27.21,27.22,2900.0,22.8346,22.8514,22.8346,22.843,2900.0
2009-08-11 15:10:00,27.22,27.22,27.17,27.2,3700.0,22.843,22.843,22.801,22.8262,3700.0
2009-08-11 15:15:00,27.19,27.2,27.18,27.18,4200.0,22.8178,22.8262,22.8094,22.8094,4200.0
2009-08-11 15:20:00,27.19,27.19,27.18,27.18,3600.0,22.8178,22.8178,22.8094,22.8094,3600.0
2009-08-11 15:25:00,27.18,27.19,27.18,27.19,4100.0,22.8094,22.8178,22.8094,22.8178,4100.0
2009-08-11 15:30:00,27.18,27.19,27.16,27.16,17800.0,22.8094,22.8178,22.7926,22.7926,17800.0
2009-08-11 15:35:00,27.16,27.17,27.16,27.17,6700.0,22.7926,22.801,22.7926,22.801,6700.0
2009-08-11 15:40:00,27.17,27.22,27.16,27.22,13400.0,22.801,22.843,22.7926,22.843,13400.0
2009-08-11 15:45:00,27.21,27.22,27.18,27.18,12500.0,22.8346,22.843,22.8094,22.8094,12500.0
2009-08-11 15:50:00,27.18,27.19,27.13,27.13,24700.0,22.8094,22.8178,22.7675,22.7675,24700.0
2009-08-11 15:55:00,27.13,27.14,27.06,27.09,87300.0,22.7675,22.7758,22.7087,22.7339,87300.0
2009-08-12 09:30:00,26.95,27.1,26.92,27.0,13100.0,22.6164,22.7423,22.5912,22.6584,13100.0
2009-08-12 09:35:00,27.0,27.08,26.99,27.06,14500.0,22.6584,22.7255,22.65,22.7087,14500.0
2009-08-12 09:40:00,27.06,27.23,27.06,27.2,15600.0,22.7087,22.8514,22.7087,22.8262,15600.0
2009-08-12 09:45:00,27.2,27.27,27.18,27.2,21800.0,22.8262,22.8849,22.8094,22.8262,21800.0
2009-08-12 09:50:00,27.2,27.35,27.2,27.34,19600.0,22.8262,22.9521,22.8262,22.9437,19600.0
2009-08-12 09:55:00,27.35,27.4,27.33,27.4,11400.0,22.9521,22.994,22.9353,22.994,11400.0
2009-08-12 10:00:00,27.41,27.47,27.4,27.47,13400.0,23.0024,23.0528,22.994,23.0528,13400.0
2009-08-12 10:05:00,27.48,27.49,27.43,27.46,11200.0,23.0612,23.0696,23.0192,23.0444,11200.0
2009-08-12 10:10:00,27.46,27.46,27.39,27.39,13600.0,23.0444,23.0444,22.9856,22.9856,13600.0
2009-08-12 10:15:00,27.39,27.42,27.32,27.32,16700.0,22.9856,23.0108,22.9269,22.9269,16700.0
2009-08-12 10:20:00,27.31,27.41,27.27,27.41,39600.0,22.9185,23.0024,22.8849,23.0024,39600.0
2009-08-12 10:25:00,27.39,27.4,27.38,27.39,9200.0,22.9856,22.994,22.9773,22.9856,9200.0
2009-08-12 10:30:00,27.39,27.41,27.34,27.39,21000.0,22.9856,23.0024,22.9437,22.9856,21000.0
2009-08-12 10:35:00,27.39,27.4,27.32,27.33,10500.0,22.9856,22.994,22.9269,22.9353,10500.0
2009-08-12 10:40:00,27.33,27.36,27.32,27.32,11300.0,22.9353,22.9605,22.9269,22.9269,11300.0
2009-08-12 10:45:00,27.31,27.35,27.3,27.35,7100.0,22.9185,22.9521,22.9101,22.9521,7100.0
2009-08-12 10:50:00,27.35,27.37,27.34,27.37,4800.0,22.9521,22.9689,22.9437,22.9689,4800.0
2009-08-12 10:55:00,27.36,27.39,27.36,27.39,6400.0,22.9605,22.9856,22.9605,22.9856,6400.0
2009-08-12 11:00:00,27.39,27.4,27.38,27.39,7400.0,22.9856,22.994,22.9773,22.9856,7400.0
2009-08-12 11:05:00,27.39,27.39,27.34,27.35,8600.0,22.9856,22.9856,22.9437,22.9521,8600.0
2009-08-12 11:10:00,27.34,27.35,27.34,27.35,8600.0,22.9437,22.9521,22.9437,22.9521,8600.0
2009-08-12 11:15:00,27.35,27.35,27.34,27.35,7400.0,22.9521,22.9521,22.9437,22.9521,7400.0
2009-08-12 11:20:00,27.34,27.36,27.34,27.35,7100.0,22.9437,22.9605,22.9437,22.9521,7100.0
2009-08-12 11:25:00,27.35,27.36,27.34,27.35,7100.0,22.9521,22.9605,22.9437,22.9521,7100.0
2009-08-12 11:30:00,27.34,27.34,27.3,27.31,4500.0,22.9437,22.9437,22.9101,22.9185,4500.0
2009-08-12 11:35:00,27.32,27.33,27.3,27.32,8300.0,22.9269,22.9353,22.9101,22.9269,8300.0
2009-08-12 11:40:00,27.32,27.32,27.28,27.28,7000.0,22.9269,22.9269,22.8933,22.8933,7000.0
2009-08-12 11:45:00,27.27,27.3,27.27,27.3,3000.0,22.8849,22.9101,22.8849,22.9101,3000.0
2009-08-12 11:50:00,27.29,27.3,27.27,27.28,7800.0,22.9017,22.9101,22.8849,22.8933,7800.0
2009-08-12 11:55:00,27.27,27.28,27.27,27.28,5200.0,22.8849,22.8933,22.8849,22.8933,5200.0
2009-08-12 12:00:00,27.28,27.28,27.27,27.28,5400.0,22.8933,22.8933,22.8849,22.8933,5400.0
2009-08-12 12:05:00,27.27,27.28,27.27,27.28,3800.0,22.8849,22.8933,22.8849,22.8933,3800.0
2009-08-12 12:10:00,27.27,27.28,27.27,27.28,3600.0,22.8849,22.8933,22.8849,22.8933,3600.0
2009-08-12 12:15:00,27.27,27.28,27.27,27.28,3500.0,22.8849,22.8933,22.8849,22.8933,3500.0
2009-08-12 12:20:00,27.28,27.29,27.27,27.29,6300.0,22.8933,22.9017,22.8849,22.9017,6300.0
2009-08-12 12:25:00,27.28,27.29,27.28,27.28,4700.0,22.8933,22.9017,22.8933,22.8933,4700.0
2009-08-12 12:30:00,27.29,27.3,27.28,27.29,4600.0,22.9017,22.9101,22.8933,22.9017,4600.0
2009-08-12 12:35:00,27.29,27.34,27.29,27.33,6100.0,22.9017,22.9437,22.9017,22.9353,6100.0
2009-08-12 12:40:00,27.33,27.33,27.32,27.32,4200.0,22.9353,22.9353,22.9269,22.9269,4200.0
2009-08-12 12:45:00,27.32,27.33,27.32,27.33,4400.0,22.9269,22.9353,22.9269,22.9353,4400.0
2009-08-12 12:50:00,27.33,27.36,27.32,27.35,10200.0,22.9353,22.9605,22.9269,22.9521,10200.0
2009-08-12 12:55:00,27.35,27.38,27.35,27.37,3700.0,22.9521,22.9773,22.9521,22.9689,3700.0
2009-08-12 13:00:00,27.38,27.39,27.37,27.38,8600.0,22.9773,22.9856,22.9689,22.9773,8600.0
2009-08-12 13:05:00,27.38,27.38,27.37,27.38,3300.0,22.9773,22.9773,22.9689,22.9773,3300.0
2009-08-12 13:10:00,27.38,27.41,27.37,27.4,8900.0,22.9773,23.0024,22.9689,22.994,8900.0
2009-08-12 13:15:00,27.4,27.41,27.38,27.39,5400.0,22.994,23.0024,22.9773,22.9856,5400.0
2009-08-12 13:20:00,27.39,27.42,27.39,27.42,6300.0,22.9856,23.0108,22.9856,23.0108,6300.0
2009-08-12 13:25:00,27.44,27.46,27.43,27.45,5800.0,23.0276,23.0444,23.0192,23.036,5800.0
2009-08-12 13:30:00,27.45,27.47,27.45,27.46,3900.0,23.036,23.0528,23.036,23.0444,3900.0
2009-08-12 13:35:00,27.47,27.47,27.46,27.46,3600.0,23.0528,23.0528,23.0444,23.0444,3600.0
2009-08-12 13:40:00,27.46,27.47,27.46,27.46,4000.0,23.0444,23.0528,23.0444,23.0444,4000.0
2009-08-12 13:45:00,27.46,27.47,27.45,27.45,6400.0,23.0444,23.0528,23.036,23.036,6400.0
2009-08-12 13:50:00,27.45,27.46,27.45,27.45,2900.0,23.036,23.0444,23.036,23.036,2900.0
2009-08-12 13:55:00,27.46,27.47,27.45,27.47,6100.0,23.0444,23.0528,23.036,23.0528,6100.0
2009-08-12 14:00:00,27.46,27.47,27.46,27.47,7000.0,23.0444,23.0528,23.0444,23.0528,7000.0
2009-08-12 14:05:00,27.48,27.51,27.47,27.5,7800.0,23.0612,23.0864,23.0528,23.078,7800.0
2009-08-12 14:10:00,27.5,27.51,27.5,27.51,8100.0,23.078,23.0864,23.078,23.0864,8100.0
2009-08-12 14:15:00,27.5,27.57,27.45,27.45,25000.0,23.078,23.1367,23.036,23.036,25000.0
2009-08-12 14:20:00,27.45,27.53,27.45,27.52,11800.0,23.036,23.1031,23.036,23.0947,11800.0
2009-08-12 14:25:00,27.52,27.55,27.48,27.48,13000.0,23.0947,23.1199,23.0612,23.0612,13000.0
2009-08-12 14:30:00,27.46,27.5,27.43,27.5,13500.0,23.0444,23.078,23.0192,23.078,13500.0
2009-08-12 14:35:00,27.49,27.5,27.47,27.48,19900.0,23.0696,23.078,23.0528,23.0612,19900.0
2009-08-12 14:40:00,27.48,27.48,27.43,27.45,18100.0,23.0612,23.0612,23.0192,23.036,18100.0
2009-08-12 14:45:00,27.44,27.54,27.42,27.54,22800.0,23.0276,23.1115,23.0108,23.1115,22800.0
2009-08-12 14:50:00,27.53,27.65,27.53,27.64,19600.0,23.1031,23.2038,23.1031,23.1954,19600.0
2009-08-12 14:55:00,27.63,27.71,27.63,27.71,22700.0,23.1871,23.2542,23.1871,23.2542,22700.0
2009-08-12 15:00:00,27.71,27.75,27.71,27.71,15600.0,23.2542,23.2878,23.2542,23.2542,15600.0
2009-08-12 15:05:00,27.71,27.72,27.69,27.7,11300.0,23.2542,23.2626,23.2374,23.2458,11300.0
2009-08-12 15:10:00,27.7,27.71,27.69,27.69,11600.0,23.2458,23.2542,23.2374,23.2374,11600.0
2009-08-12 15:15:00,27.69,27.7,27.67,27.67,14500.0,23.2374,23.2458,23.2206,23.2206,14500.0
2009-08-12 15:20:00,27.67,27.71,27.65,27.71,24600.0,23.2206,23.2542,23.2038,23.2542,24600.0
2009-08-12 15:25:00,27.71,27.72,27.69,27.7,8800.0,23.2542,23.2626,23.2374,23.2458,8800.0
2009-08-12 15:30:00,27.7,27.75,27.7,27.74,15000.0,23.2458,23.2878,23.2458,23.2794,15000.0
2009-08-12 15:35:00,27.75,27.75,27.72,27.74,23900.0,23.2878,23.2878,23.2626,23.2794,23900.0
2009-08-12 15:40:00,27.73,27.73,27.66,27.67,37800.0,23.271,23.271,23.2122,23.2206,37800.0
2009-08-12 15:45:00,27.67,27.68,27.63,27.64,28300.0,23.2206,23.229,23.1871,23.1954,28300.0
2009-08-12 15:50:00,27.64,27.64,27.53,27.53,40800.0,23.1954,23.1954,23.1031,23.1031,40800.0
2009-08-12 15:55:00,27.53,27.59,27.53,27.59,69500.0,23.1031,23.1535,23.1031,23.1535,69500.0
2009-08-13 09:30:00,27.64,27.73,27.52,27.53,12100.0,23.1954,23.271,23.0947,23.1031,12100.0
2009-08-13 09:35:00,27.53,27.61,27.4,27.5,10400.0,23.1031,23.1703,22.994,23.078,10400.0
2009-08-13 09:40:00,27.54,27.54,27.47,27.48,10600.0,23.1115,23.1115,23.0528,23.0612,10600.0
2009-08-13 09:45:00,27.48,27.5,27.44,27.47,6400.0,23.0612,23.078,23.0276,23.0528,6400.0
2009-08-13 09:50:00,27.47,27.47,27.34,27.34,7900.0,23.0528,23.0528,22.9437,22.9437,7900.0
2009-08-13 09:55:00,27.34,27.43,27.34,27.38,5300.0,22.9437,23.0192,22.9437,22.9773,5300.0
2009-08-13 10:00:00,27.36,27.47,27.34,27.45,3100.0,22.9605,23.0528,22.9437,23.036,3100.0
2009-08-13 10:05:00,27.45,27.49,27.44,27.44,3100.0,23.036,23.0696,23.0276,23.0276,3100.0
2009-08-13 10:10:00,27.45,27.5,27.45,27.49,4500.0,23.036,23.078,23.036,23.0696,4500.0
2009-08-13 10:15:00,27.47,27.5,27.47,27.49,6700.0,23.0528,23.078,23.0528,23.0696,6700.0
2009-08-13 10:20:00,27.5,27.53,27.49,27.53,7500.0,23.078,23.1031,23.0696,23.1031,7500.0
2009-08-13 10:25:00,27.54,27.6,27.53,27.6,4400.0,23.1115,23.1619,23.1031,23.1619,4400.0
2009-08-13 10:30:00,27.59,27.59,27.56,27.58,6900.0,23.1535,23.1535,23.1283,23.1451,6900.0
2009-08-13 10:35:00,27.58,27.58,27.53,27.56,20200.0,23.1451,23.1451,23.1031,23.1283,20200.0
2009-08-13 10:40:00,27.57,27.61,27.57,27.58,4900.0,23.1367,23.1703,23.1367,23.1451,4900.0
2009-08-13 10:45:00,27.59,27.6,27.56,27.56,3700.0,23.1535,23.1619,23.1283,23.1283,3700.0
2009-08-13 10:50:00,27.55,27.58,27.51,27.57,8300.0,23.1199,23.1451,23.0864,23.1367,8300.0
2009-08-13 10:55:00,27.57,27.61,27.57,27.6,3000.0,23.1367,23.1703,23.1367,23.1619,3000.0
2009-08-13 11:00:00,27.58,27.63,27.57,27.63,10000.0,23.1451,23.1871,23.1367,23.1871,10000.0
2009-08-13 11:05:00,27.64,27.64,27.57,27.58,5500.0,23.1954,23.1954,23.1367,23.1451,5500.0
2009-08-13 11:10:00,27.57,27.57,27.51,27.52,8300.0,23.1367,23.1367,23.0864,23.0947,8300.0
2009-08-13 11:15:00,27.51,27.58,27.51,27.54,13400.0,23.0864,23.1451,23.0864,23.1115,13400.0
2009-08-13 11:20:00,27.53,27.53,27.48,27.5,5200.0,23.1031,23.1031,23.0612,23.078,5200.0
2009-08-13 11:25:00,27.5,27.5,27.49,27.5,3700.0,23.078,23.078,23.0696,23.078,3700.0
2009-08-13 11:30:00,27.49,27.5,27.48,27.5,5800.0,23.0696,23.078,23.0612,23.078,5800.0
2009-08-13 11:35:00,27.49,27.52,27.48,27.5,5500.0,23.0696,23.0947,23.0612,23.078,5500.0
2009-08-13 11:40:00,27.49,27.5,27.49,27.5,2800.0,23.0696,23.078,23.0696,23.078,2800.0
2009-08-13 11:45:00,27.49,27.51,27.49,27.5,3300.0,23.0696,23.0864,23.0696,23.078,3300.0
2009-08-13 11:50:00,27.49,27.51,27.49,27.49,6300.0,23.0696,23.0864,23.0696,23.0696,6300.0
2009-08-13 11:55:00,27.49,27.49,27.46,27.46,3900.0,23.0696,23.0696,23.0444,23.0444,3900.0
2009-08-13 12:00:00,27.47,27.49,27.47,27.49,4400.0,23.0528,23.0696,23.0528,23.0696,4400.0
2009-08-13 12:05:00,27.49,27.5,27.49,27.5,2000.0,23.0696,23.078,23.0696,23.078,2000.0
2009-08-13 12:10:00,27.5,27.5,27.5,27.5,700.0,23.078,23.078,23.078,23.078,700.0
2009-08-13 12:15:00,27.5,27.51,27.5,27.5,10500.0,23.078,23.0864,23.078,23.078,10500.0
2009-08-13 12:20:00,27.5,27.5,27.49,27.49,2800.0,23.078,23.078,23.0696,23.0696,2800.0
2009-08-13 12:25:00,27.49,27.51,27.49,27.5,9800.0,23.0696,23.0864,23.0696,23.078,9800.0
2009-08-13 12:30:00,27.49,27.49,27.47,27.47,3000.0,23.0696,23.0696,23.0528,23.0528,3000.0
2009-08-13 12:35:00,27.46,27.47,27.45,27.45,2800.0,23.0444,23.0528,23.036,23.036,2800.0
2009-08-13 12:40:00,27.45,27.45,27.42,27.43,6300.0,23.036,23.036,23.0108,23.0192,6300.0
2009-08-13 12:45:00,27.44,27.46,27.44,27.46,2600.0,23.0276,23.0444,23.0276,23.0444,2600.0
2009-08-13 12:50:00,27.46,27.46,27.46,27.46,1200.0,23.0444,23.0444,23.0444,23.0444,1200.0
2009-08-13 12:55:00,27.45,27.46,27.45,27.46,1000.0,23.036,23.0444,23.036,23.0444,1000.0
2009-08-13 13:00:00,27.46,27.51,27.45,27.49,21400.0,23.0444,23.0864,23.036,23.0696,21400.0
2009-08-13 13:05:00,27.49,27.49,27.47,27.49,4200.0,23.0696,23.0696,23.0528,23.0696,4200.0
2009-08-13 13:10:00,27.49,27.49,27.41,27.42,7600.0,23.0696,23.0696,23.0024,23.0108,7600.0
2009-08-13 13:15:00,27.42,27.43,27.4,27.41,8200.0,23.0108,23.0192,22.994,23.0024,8200.0
2009-08-13 13:20:00,27.42,27.47,27.42,27.46,4800.0,23.0108,23.0528,23.0108,23.0444,4800.0
2009-08-13 13:25:00,27.46,27.47,27.46,27.46,2800.0,23.0444,23.0528,23.0444,23.0444,2800.0
2009-08-13 13:30:00,27.47,27.49,27.47,27.49,2900.0,23.0528,23.0696,23.0528,23.0696,2900.0
2009-08-13 13:35:00,27.49,27.49,27.48,27.49,1500.0,23.0696,23.0696,23.0612,23.0696,1500.0
2009-08-13 13:40:00,27.49,27.49,27.48,27.48,1500.0,23.0696,23.0696,23.0612,23.0612,1500.0
2009-08-13 13:45:00,27.49,27.49,27.48,27.48,900.0,23.0696,23.0696,23.0612,23.0612,900.0
2009-08-13 13:50:00,27.49,27.49,27.45,27.46,14200.0,23.0696,23.0696,23.036,23.0444,14200.0
2009-08-13 13:55:00,27.47,27.47,27.46,27.47,6000.0,23.0528,23.0528,23.0444,23.0528,6000.0
2009-08-13 14:00:00,27.47,27.48,27.45,27.45,6400.0,23.0528,23.0612,23.036,23.036,6400.0
2009-08-13 14:05:00,27.45,27.45,27.4,27.42,6200.0,23.036,23.036,22.994,23.0108,6200.0
2009-08-13 14:10:00,27.41,27.41,27.39,27.4,4400.0,23.0024,23.0024,22.9856,22.994,4400.0
2009-08-13 14:15:00,27.4,27.42,27.38,27.41,6900.0,22.994,23.0108,22.9773,23.0024,6900.0
2009-08-13 14:20:00,27.42,27.43,27.42,27.42,3100.0,23.0108,23.0192,23.0108,23.0108,3100.0
2009-08-13 14:25:00,27.42,27.44,27.42,27.43,1700.0,23.0108,23.0276,23.0108,23.0192,1700.0
2009-08-13 14:30:00,27.43,27.46,27.42,27.42,8700.0,23.0192,23.0444,23.0108,23.0108,8700.0
2009-08-13 14:35:00,27.42,27.46,27.42,27.45,2200.0,23.0108,23.0444,23.0108,23.036,2200.0
2009-08-13 14:40:00,27.45,27.48,27.45,27.48,5200.0,23.036,23.0612,23.036,23.0612,5200.0
2009-08-13 14:45:00,27.48,27.48,27.46,27.48,3200.0,23.0612,23.0612,23.0444,23.0612,3200.0
2009-08-13 14:50:00,27.48,27.48,27.45,27.45,2700.0,23.0612,23.0612,23.036,23.036,2700.0
2009-08-13 14:55:00,27.46,27.46,27.41,27.41,3300.0,23.0444,23.0444,23.0024,23.0024,3300.0
2009-08-13 15:00:00,27.42,27.44,27.42,27.43,3300.0,23.0108,23.0276,23.0108,23.0192,3300.0
2009-08-13 15:05:00,27.44,27.44,27.41,27.43,6800.0,23.0276,23.0276,23.0024,23.0192,6800.0
2009-08-13 15:10:00,27.43,27.49,27.43,27.48,9500.0,23.0192,23.0696,23.0192,23.0612,9500.0
2009-08-13 15:15:00,27.47,27.49,27.45,27.46,9000.0,23.0528,23.0696,23.036,23.0444,9000.0
2009-08-13 15:20:00,27.47,27.49,27.45,27.46,6800.0,23.0528,23.0696,23.036,23.0444,6800.0
2009-08-13 15:25:00,27.46,27.47,27.45,27.46,4400.0,23.0444,23.0528,23.036,23.0444,4400.0
2009-08-13 15:30:00,27.47,27.49,27.46,27.46,6900.0,23.0528,23.0696,23.0444,23.0444,6900.0
2009-08-13 15:35:00,27.47,27.48,27.45,27.48,12900.0,23.0528,23.0612,23.036,23.0612,12900.0
2009-08-13 15:40:00,27.48,27.5,27.48,27.49,51000.0,23.0612,23.078,23.0612,23.0696,51000.0
2009-08-13 15:45:00,27.49,27.5,27.48,27.5,26300.0,23.0696,23.078,23.0612,23.078,26300.0
2009-08-13 15:50:00,27.5,27.5,27.49,27.5,41400.0,23.078,23.078,23.0696,23.078,41400.0
2009-08-13 15:55:00,27.5,27.51,27.49,27.5,104000.0,23.078,23.0864,23.0696,23.078,104000.0
2009-08-14 09:30:00,27.52,27.53,27.4,27.43,11800.0,23.0947,23.1031,22.994,23.0192,11800.0
2009-08-14 09:35:00,27.42,27.5,27.4,27.48,10500.0,23.0108,23.078,22.994,23.0612,10500.0
2009-08-14 09:40:00,27.51,27.51,27.43,27.49,17900.0,23.0864,23.0864,23.0192,23.0696,17900.0
2009-08-14 09:45:00,27.49,27.56,27.44,27.54,8400.0,23.0696,23.1283,23.0276,23.1115,8400.0
2009-08-14 09:50:00,27.55,27.59,27.52,27.57,4800.0,23.1199,23.1535,23.0947,23.1367,4800.0
2009-08-14 09:55:00,27.57,27.57,27.38,27.45,15800.0,23.1367,23.1367,22.9773,23.036,15800.0
2009-08-14 10:00:00,27.43,27.43,27.31,27.34,13300.0,23.0192,23.0192,22.9185,22.9437,13300.0
2009-08-14 10:05:00,27.35,27.41,27.34,27.41,4400.0,22.9521,23.0024,22.9437,23.0024,4400.0
2009-08-14 10:10:00,27.41,27.45,27.32,27.33,9600.0,23.0024,23.036,22.9269,22.9353,9600.0
2009-08-14 10:15:00,27.31,27.31,27.24,27.29,12100.0,22.9185,22.9185,22.8598,22.9017,12100.0
2009-08-14 10:20:00,27.26,27.3,27.25,27.3,9600.0,22.8766,22.9101,22.8682,22.9101,9600.0
2009-08-14 10:25:00,27.31,27.31,27.28,27.29,2700.0,22.9185,22.9185,22.8933,22.9017,2700.0
2009-08-14 10:30:00,27.28,27.3,27.26,27.29,7100.0,22.8933,22.9101,22.8766,22.9017,7100.0
2009-08-14 10:35:00,27.27,27.27,27.24,27.27,8200.0,22.8849,22.8849,22.8598,22.8849,8200.0
2009-08-14 10:40:00,27.27,27.29,27.25,27.29,3400.0,22.8849,22.9017,22.8682,22.9017,3400.0
2009-08-14 10:45:00,27.28,27.31,27.27,27.28,4500.0,22.8933,22.9185,22.8849,22.8933,4500.0
2009-08-14 10:50:00,27.28,27.29,27.18,27.18,4900.0,22.8933,22.9017,22.8094,22.8094,4900.0
2009-08-14 10:55:00,27.2,27.2,27.19,27.2,2400.0,22.8262,22.8262,22.8178,22.8262,2400.0
2009-08-14 11:00:00,27.22,27.24,27.21,27.24,2600.0,22.843,22.8598,22.8346,22.8598,2600.0
2009-08-14 11:05:00,27.24,27.24,27.19,27.19,2500.0,22.8598,22.8598,22.8178,22.8178,2500.0
2009-08-14 11:10:00,27.2,27.23,27.18,27.21,4100.0,22.8262,22.8514,22.8094,22.8346,4100.0
2009-08-14 11:15:00,27.21,27.22,27.18,27.19,3100.0,22.8346,22.843,22.8094,22.8178,3100.0
2009-08-14 11:20:00,27.19,27.23,27.19,27.22,1800.0,22.8178,22.8514,22.8178,22.843,1800.0
2009-08-14 11:25:00,27.22,27.23,27.2,27.2,4200.0,22.843,22.8514,22.8262,22.8262,4200.0
2009-08-14 11:30:00,27.2,27.2,27.16,27.2,5200.0,22.8262,22.8262,22.7926,22.8262,5200.0
2009-08-14 11:35:00,27.18,27.2,27.18,27.18,2800.0,22.8094,22.8262,22.8094,22.8094,2800.0
2009-08-14 11:40:00,27.17,27.18,27.16,27.18,4400.0,22.801,22.8094,22.7926,22.8094,4400.0
2009-08-14 11:45:00,27.18,27.2,27.18,27.2,2200.0,22.8094,22.8262,22.8094,22.8262,2200.0
2009-08-14 11:50:00,27.2,27.2,27.19,27.19,3300.0,22.8262,22.8262,22.8178,22.8178,3300.0
2009-08-14 11:55:00,27.19,27.22,27.18,27.2,5600.0,22.8178,22.843,22.8094,22.8262,5600.0
2009-08-14 12:00:00,27.18,27.2,27.18,27.2,1500.0,22.8094,22.8262,22.8094,22.8262,1500.0
2009-08-14 12:05:00,27.2,27.2,27.19,27.2,1600.0,22.8262,22.8262,22.8178,22.8262,1600.0
2009-08-14 12:10:00,27.2,27.23,27.2,27.23,2600.0,22.8262,22.8514,22.8262,22.8514,2600.0
2009-08-14 12:15:00,27.23,27.26,27.2,27.25,3100.0,22.8514,22.8766,22.8262,22.8682,3100.0
2009-08-14 12:20:00,27.26,27.26,27.22,27.23,1600.0,22.8766,22.8766,22.843,22.8514,1600.0
2009-08-14 12:25:00,27.22,27.22,27.21,27.22,3100.0,22.843,22.843,22.8346,22.843,3100.0
2009-08-14 12:30:00,27.21,27.22,27.21,27.22,1400.0,22.8346,22.843,22.8346,22.843,1400.0
2009-08-14 12:35:00,27.22,27.24,27.22,27.24,2400.0,22.843,22.8598,22.843,22.8598,2400.0
2009-08-14 12:40:00,27.25,27.25,27.24,27.25,1500.0,22.8682,22.8682,22.8598,22.8682,1500.0
2009-08-14 12:45:00,27.25,27.28,27.25,27.28,3000.0,22.8682,22.8933,22.8682,22.8933,3000.0
2009-08-14 12:50:00,27.27,27.28,27.27,27.28,2800.0,22.8849,22.8933,22.8849,22.8933,2800.0
2009-08-14 12:55:00,27.27,27.28,27.27,27.27,2400.0,22.8849,22.8933,22.8849,22.8849,2400.0
2009-08-14 13:00:00,27.28,27.28,27.27,27.28,1600.0,22.8933,22.8933,22.8849,22.8933,1600.0
2009-08-14 13:05:00,27.27,27.28,27.27,27.28,1300.0,22.8849,22.8933,22.8849,22.8933,1300.0
2009-08-14 13:10:00,27.27,27.28,27.27,27.27,2700.0,22.8849,22.8933,22.8849,22.8849,2700.0
2009-08-14 13:15:00,27.28,27.28,27.26,27.27,4800.0,22.8933,22.8933,22.8766,22.8849,4800.0
2009-08-14 13:20:00,27.26,27.27,27.26,27.27,2100.0,22.8766,22.8849,22.8766,22.8849,2100.0
2009-08-14 13:25:00,27.27,27.27,27.26,27.26,3600.0,22.8849,22.8849,22.8766,22.8766,3600.0
2009-08-14 13:30:00,27.27,27.28,27.25,27.25,5300.0,22.8849,22.8933,22.8682,22.8682,5300.0
2009-08-14 13:35:00,27.25,27.26,27.25,27.26,2200.0,22.8682,22.8766,22.8682,22.8766,2200.0
2009-08-14 13:40:00,27.26,27.27,27.25,27.27,2800.0,22.8766,22.8849,22.8682,22.8849,2800.0
2009-08-14 13:45:00,27.26,27.28,27.24,27.28,3700.0,22.8766,22.8933,22.8598,22.8933,3700.0
2009-08-14 13:50:00,27.29,27.29,27.28,27.29,2400.0,22.9017,22.9017,22.8933,22.9017,2400.0
2009-08-14 13:55:00,27.29,27.29,27.28,27.29,2100.0,22.9017,22.9017,22.8933,22.9017,2100.0
2009-08-14 14:00:00,27.29,27.29,27.28,27.28,2600.0,22.9017,22.9017,22.8933,22.8933,2600.0
2009-08-14 14:05:00,27.29,27.29,27.28,27.29,2300.0,22.9017,22.9017,22.8933,22.9017,2300.0
2009-08-14 14:10:00,27.29,27.29,27.26,27.29,4700.0,22.9017,22.9017,22.8766,22.9017,4700.0
2009-08-14 14:15:00,27.29,27.29,27.28,27.28,2600.0,22.9017,22.9017,22.8933,22.8933,2600.0
2009-08-14 14:20:00,27.26,27.27,27.25,27.26,4400.0,22.8766,22.8849,22.8682,22.8766,4400.0
2009-08-14 14:25:00,27.26,27.26,27.25,27.26,1400.0,22.8766,22.8766,22.8682,22.8766,1400.0
2009-08-14 14:30:00,27.26,27.26,27.25,27.25,2000.0,22.8766,22.8766,22.8682,22.8682,2000.0
2009-08-14 14:35:00,27.26,27.26,27.24,27.24,3200.0,22.8766,22.8766,22.8598,22.8598,3200.0
2009-08-14 14:40:00,27.25,27.26,27.24,27.25,3800.0,22.8682,22.8766,22.8598,22.8682,3800.0
2009-08-14 14:45:00,27.24,27.25,27.24,27.25,3000.0,22.8598,22.8682,22.8598,22.8682,3000.0
2009-08-14 14:50:00,27.24,27.25,27.2,27.2,7400.0,22.8598,22.8682,22.8262,22.8262,7400.0
2009-08-14 14:55:00,27.2,27.24,27.2,27.23,2600.0,22.8262,22.8598,22.8262,22.8514,2600.0
2009-08-14 15:00:00,27.23,27.28,27.23,27.28,5500.0,22.8514,22.8933,22.8514,22.8933,5500.0
2009-08-14 15:05:00,27.27,27.29,27.27,27.27,2700.0,22.8849,22.9017,22.8849,22.8849,2700.0
2009-08-14 15:10:00,27.28,27.29,27.24,27.26,6000.0,22.8933,22.9017,22.8598,22.8766,6000.0
2009-08-14 15:15:00,27.26,27.27,27.25,27.26,2700.0,22.8766,22.8849,22.8682,22.8766,2700.0
2009-08-14 15:20:00,27.26,27.27,27.25,27.26,3800.0,22.8766,22.8849,22.8682,22.8766,3800.0
2009-08-14 15:25:00,27.25,27.27,27.25,27.27,5200.0,22.8682,22.8849,22.8682,22.8849,5200.0
2009-08-14 15:30:00,27.26,27.27,27.24,27.25,11400.0,22.8766,22.8849,22.8598,22.8682,11400.0
2009-08-14 15:35:00,27.25,27.35,27.23,27.35,17400.0,22.8682,22.9521,22.8514,22.9521,17400.0
2009-08-14 15:40:00,27.34,27.35,27.3,27.34,22500.0,22.9437,22.9521,22.9101,22.9437,22500.0
2009-08-14 15:45:00,27.34,27.37,27.34,27.34,17700.0,22.9437,22.9689,22.9437,22.9437,17700.0
2009-08-14 15:50:00,27.34,27.35,27.32,27.32,24300.0,22.9437,22.9521,22.9269,22.9269,24300.0
2009-08-14 15:55:00,27.33,27.37,27.32,27.37,62700.0,22.9353,22.9689,22.9269,22.9689,62700.0
2009-08-17 09:30:00,27.16,27.16,27.01,27.13,17300.0,22.7926,22.7926,22.6668,22.7675,17300.0
2009-08-17 09:35:00,27.1,27.11,26.97,27.04,8100.0,22.7423,22.7507,22.6332,22.6919,8100.0
2009-08-17 09:40:00,27.01,27.03,26.9,26.91,14200.0,22.6668,22.6835,22.5744,22.5828,14200.0
2009-08-17 09:45:00,26.92,26.92,26.85,26.9,11400.0,22.5912,22.5912,22.5325,22.5744,11400.0
2009-08-17 09:50:00,26.9,27.03,26.9,26.98,31200.0,22.5744,22.6835,22.5744,22.6416,31200.0
2009-08-17 09:55:00,27.01,27.09,26.96,27.07,12100.0,22.6668,22.7339,22.6248,22.7171,12100.0
2009-08-17 10:00:00,27.08,27.08,27.02,27.05,5300.0,22.7255,22.7255,22.6751,22.7003,5300.0
2009-08-17 10:05:00,27.05,27.06,26.99,27.03,3300.0,22.7003,22.7087,22.65,22.6835,3300.0
2009-08-17 10:10:00,27.0,27.03,26.98,27.01,4300.0,22.6584,22.6835,22.6416,22.6668,4300.0
2009-08-17 10:15:00,27.01,27.06,26.99,27.05,3500.0,22.6668,22.7087,22.65,22.7003,3500.0
2009-08-17 10:20:00,27.03,27.04,26.99,27.03,3300.0,22.6835,22.6919,22.65,22.6835,3300.0
2009-08-17 10:25:00,27.02,27.04,27.01,27.04,1800.0,22.6751,22.6919,22.6668,22.6919,1800.0
2009-08-17 10:30:00,27.03,27.04,27.0,27.04,4000.0,22.6835,22.6919,22.6584,22.6919,4000.0
2009-08-17 10:35:00,27.03,27.03,26.97,27.01,8500.0,22.6835,22.6835,22.6332,22.6668,8500.0
2009-08-17 10:40:00,27.0,27.04,26.98,26.99,3900.0,22.6584,22.6919,22.6416,22.65,3900.0
2009-08-17 10:45:00,26.99,27.02,26.99,27.0,4100.0,22.65,22.6751,22.65,22.6584,4100.0
2009-08-17 10:50:00,27.0,27.03,27.0,27.02,1100.0,22.6584,22.6835,22.6584,22.6751,1100.0
2009-08-17 10:55:00,27.0,27.03,26.98,27.02,3300.0,22.6584,22.6835,22.6416,22.6751,3300.0
2009-08-17 11:00:00,27.01,27.03,26.99,27.0,25700.0,22.6668,22.6835,22.65,22.6584,25700.0
2009-08-17 11:05:00,26.99,27.01,26.96,26.96,5400.0,22.65,22.6668,22.6248,22.6248,5400.0
2009-08-17 11:10:00,26.98,27.0,26.97,26.97,7000.0,22.6416,22.6584,22.6332,22.6332,7000.0
2009-08-17 11:15:00,26.96,26.96,26.92,26.92,7500.0,22.6248,22.6248,22.5912,22.5912,7500.0
2009-08-17 11:20:00,26.93,26.95,26.92,26.95,5100.0,22.5996,22.6164,22.5912,22.6164,5100.0
2009-08-17 11:25:00,26.96,26.99,26.96,26.99,2600.0,22.6248,22.65,22.6248,22.65,2600.0
2009-08-17 11:30:00,26.99,26.99,26.96,26.96,2400.0,22.65,22.65,22.6248,22.6248,2400.0
2009-08-17 11:35:00,26.96,26.96,26.95,26.95,3400.0,22.6248,22.6248,22.6164,22.6164,3400.0
2009-08-17 11:40:00,26.95,26.96,26.94,26.95,5400.0,22.6164,22.6248,22.608,22.6164,5400.0
2009-08-17 11:45:00,26.95,26.95,26.94,26.94,6300.0,22.6164,22.6164,22.608,22.608,6300.0
2009-08-17 11:50:00,26.93,26.93,26.93,26.93,500.0,22.5996,22.5996,22.5996,22.5996,500.0
2009-08-17 11:55:00,26.93,26.99,26.93,26.95,9900.0,22.5996,22.65,22.5996,22.6164,9900.0
2009-08-17 12:00:00,26.96,26.97,26.93,26.93,5900.0,22.6248,22.6332,22.5996,22.5996,5900.0
2009-08-17 12:05:00,26.94,26.94,26.91,26.91,4500.0,22.608,22.608,22.5828,22.5828,4500.0
2009-08-17 12:10:00,26.91,26.92,26.9,26.9,2600.0,22.5828,22.5912,22.5744,22.5744,2600.0
2009-08-17 12:15:00,26.89,26.91,26.87,26.91,4800.0,22.566,22.5828,22.5493,22.5828,4800.0
2009-08-17 12:20:00,26.91,26.93,26.9,26.93,2100.0,22.5828,22.5996,22.5744,22.5996,2100.0
2009-08-17 12:25:00,26.93,26.94,26.91,26.93,3100.0,22.5996,22.608,22.5828,22.5996,3100.0
2009-08-17 12:30:00,26.92,26.92,26.92,26.92,1000.0,22.5912,22.5912,22.5912,22.5912,1000.0
2009-08-17 12:35:00,26.93,26.93,26.9,26.9,5000.0,22.5996,22.5996,22.5744,22.5744,5000.0
2009-08-17 12:40:00,26.9,26.9,26.88,26.88,1900.0,22.5744,22.5744,22.5577,22.5577,1900.0
2009-08-17 12:45:00,26.88,26.88,26.88,26.88,2800.0,22.5577,22.5577,22.5577,22.5577,2800.0
2009-08-17 12:50:00,26.87,26.87,26.86,26.86,2100.0,22.5493,22.5493,22.5409,22.5409,2100.0
2009-08-17 12:55:00,26.86,26.87,26.86,26.86,2000.0,22.5409,22.5493,22.5409,22.5409,2000.0
2009-08-17 13:00:00,26.86,26.87,26.84,26.84,8300.0,22.5409,22.5493,22.5241,22.5241,8300.0
2009-08-17 13:05:00,26.84,26.84,26.79,26.8,14700.0,22.5241,22.5241,22.4821,22.4905,14700.0
2009-08-17 13:10:00,26.8,26.82,26.8,26.82,2000.0,22.4905,22.5073,22.4905,22.5073,2000.0
2009-08-17 13:15:00,26.82,26.82,26.81,26.81,4000.0,22.5073,22.5073,22.4989,22.4989,4000.0
2009-08-17 13:20:00,26.82,26.84,26.81,26.84,6400.0,22.5073,22.5241,22.4989,22.5241,6400.0
2009-08-17 13:25:00,26.85,26.86,26.84,26.85,8300.0,22.5325,22.5409,22.5241,22.5325,8300.0
2009-08-17 13:30:00,26.85,26.86,26.83,26.86,4600.0,22.5325,22.5409,22.5157,22.5409,4600.0
2009-08-17 13:35:00,26.85,26.87,26.83,26.84,3000.0,22.5325,22.5493,22.5157,22.5241,3000.0
2009-08-17 13:40:00,26.84,26.86,26.8,26.86,5300.0,22.5241,22.5409,22.4905,22.5409,5300.0
2009-08-17 13:45:00,26.86,26.87,26.85,26.85,1500.0,22.5409,22.5493,22.5325,22.5325,1500.0
2009-08-17 13:50:00,26.87,26.87,26.85,26.86,5800.0,22.5493,22.5493,22.5325,22.5409,5800.0
2009-08-17 13:55:00,26.86,26.89,26.86,26.88,3700.0,22.5409,22.566,22.5409,22.5577,3700.0
2009-08-17 14:00:00,26.88,26.89,26.85,26.87,3500.0,22.5577,22.566,22.5325,22.5493,3500.0
2009-08-17 14:05:00,26.87,26.88,26.86,26.86,9000.0,22.5493,22.5577,22.5409,22.5409,9000.0
2009-08-17 14:10:00,26.87,26.88,26.86,26.88,2300.0,22.5493,22.5577,22.5409,22.5577,2300.0
2009-08-17 14:15:00,26.88,26.88,26.86,26.87,2800.0,22.5577,22.5577,22.5409,22.5493,2800.0
2009-08-17 14:20:00,26.88,26.88,26.85,26.85,5300.0,22.5577,22.5577,22.5325,22.5325,5300.0
2009-08-17 14:25:00,26.86,26.87,26.84,26.85,8500.0,22.5409,22.5493,22.5241,22.5325,8500.0
2009-08-17 14:30:00,26.85,26.87,26.85,26.86,10900.0,22.5325,22.5493,22.5325,22.5409,10900.0
2009-08-17 14:35:00,26.85,26.86,26.81,26.82,11500.0,22.5325,22.5409,22.4989,22.5073,11500.0
2009-08-17 14:40:00,26.82,26.83,26.81,26.81,8100.0,22.5073,22.5157,22.4989,22.4989,8100.0
2009-08-17 14:45:00,26.82,26.83,26.8,26.8,16400.0,22.5073,22.5157,22.4905,22.4905,16400.0
2009-08-17 14:50:00,26.8,26.81,26.77,26.79,7900.0,22.4905,22.4989,22.4653,22.4821,7900.0
2009-08-17 14:55:00,26.78,26.81,26.78,26.78,7200.0,22.4737,22.4989,22.4737,22.4737,7200.0
2009-08-17 15:00:00,26.78,26.83,26.78,26.82,10300.0,22.4737,22.5157,22.4737,22.5073,10300.0
2009-08-17 15:05:00,26.82,26.84,26.8,26.82,10100.0,22.5073,22.5241,22.4905,22.5073,10100.0
2009-08-17 15:10:00,26.81,26.82,26.79,26.81,16700.0,22.4989,22.5073,22.4821,22.4989,16700.0
2009-08-17 15:15:00,26.81,26.85,26.81,26.84,18700.0,22.4989,22.5325,22.4989,22.5241,18700.0
2009-08-17 15:20:00,26.83,26.84,26.79,26.79,9500.0,22.5157,22.5241,22.4821,22.4821,9500.0
2009-08-17 15:25:00,26.78,26.79,26.74,26.76,20800.0,22.4737,22.4821,22.4402,22.457,20800.0
2009-08-17 15:30:00,26.76,26.78,26.75,26.77,34200.0,22.457,22.4737,22.4486,22.4653,34200.0
2009-08-17 15:35:00,26.76,26.77,26.72,26.72,37200.0,22.457,22.4653,22.4234,22.4234,37200.0
2009-08-17 15:40:00,26.72,26.74,26.68,26.73,51600.0,22.4234,22.4402,22.3898,22.4318,51600.0
2009-08-17 15:45:00,26.73,26.74,26.69,26.69,40600.0,22.4318,22.4402,22.3982,22.3982,40600.0
2009-08-17 15:50:00,26.7,26.72,26.67,26.7,53600.0,22.4066,22.4234,22.3814,22.4066,53600.0
2009-08-17 15:55:00,26.7,26.72,26.68,26.69,80700.0,22.4066,22.4234,22.3898,22.3982,80700.0
2009-08-18 09:30:00,26.74,26.94,26.74,26.86,8600.0,22.4402,22.608,22.4402,22.5409,8600.0
2009-08-18 09:35:00,26.87,26.97,26.87,26.89,15400.0,22.5493,22.6332,22.5493,22.566,15400.0
2009-08-18 09:40:00,26.88,26.91,26.86,26.91,7100.0,22.5577,22.5828,22.5409,22.5828,7100.0
2009-08-18 09:45:00,26.91,26.92,26.83,26.83,18300.0,22.5828,22.5912,22.5157,22.5157,18300.0
2009-08-18 09:50:00,26.84,26.91,26.82,26.91,4900.0,22.5241,22.5828,22.5073,22.5828,4900.0
2009-08-18 09:55:00,26.92,26.94,26.89,26.93,13800.0,22.5912,22.608,22.566,22.5996,13800.0
2009-08-18 10:00:00,26.92,27.02,26.92,27.01,11000.0,22.5912,22.6751,22.5912,22.6668,11000.0
2009-08-18 10:05:00,27.01,27.02,27.0,27.01,6500.0,22.6668,22.6751,22.6584,22.6668,6500.0
2009-08-18 10:10:00,27.01,27.02,27.0,27.01,5500.0,22.6668,22.6751,22.6584,22.6668,5500.0
2009-08-18 10:15:00,27.01,27.02,27.0,27.01,4300.0,22.6668,22.6751,22.6584,22.6668,4300.0
2009-08-18 10:20:00,27.01,27.01,27.0,27.01,6600.0,22.6668,22.6668,22.6584,22.6668,6600.0
2009-08-18 10:25:00,27.0,27.0,26.97,26.97,5600.0,22.6584,22.6584,22.6332,22.6332,5600.0
2009-08-18 10:30:00,26.97,26.98,26.95,26.98,8800.0,22.6332,22.6416,22.6164,22.6416,8800.0
2009-08-18 10:35:00,26.97,27.01,26.97,27.0,11500.0,22.6332,22.6668,22.6332,22.6584,11500.0
2009-08-18 10:40:00,27.0,27.0,26.99,26.99,4700.0,22.6584,22.6584,22.65,22.65,4700.0
2009-08-18 10:45:00,26.99,26.99,26.94,26.96,14900.0,22.65,22.65,22.608,22.6248,14900.0
2009-08-18 10:50:00,26.96,26.96,26.94,26.94,8600.0,22.6248,22.6248,22.608,22.608,8600.0
2009-08-18 10:55:00,26.94,26.95,26.93,26.94,8500.0,22.608,22.6164,22.5996,22.608,8500.0
2009-08-18 11:00:00,26.93,26.95,26.93,26.94,8600.0,22.5996,22.6164,22.5996,22.608,8600.0
2009-08-18 11:05:00,26.94,26.95,26.93,26.95,6200.0,22.608,22.6164,22.5996,22.6164,6200.0
2009-08-18 11:10:00,26.94,26.98,26.94,26.96,5300.0,22.608,22.6416,22.608,22.6248,5300.0
2009-08-18 11:15:00,26.98,26.99,26.97,26.97,5800.0,22.6416,22.65,22.6332,22.6332,5800.0
2009-08-18 11:20:00,26.98,27.0,26.96,27.0,4100.0,22.6416,22.6584,22.6248,22.6584,4100.0
2009-08-18 11:25:00,26.99,27.0,26.98,26.99,3200.0,22.65,22.6584,22.6416,22.65,3200.0
2009-08-18 11:30:00,27.0,27.04,27.0,27.02,18100.0,22.6584,22.6919,22.6584,22.6751,18100.0
2009-08-18 11:35:00,27.02,27.03,27.01,27.01,4500.0,22.6751,22.6835,22.6668,22.6668,4500.0
2009-08-18 11:40:00,27.01,27.02,26.99,27.01,5100.0,22.6668,22.6751,22.65,22.6668,5100.0
2009-08-18 11:45:00,27.01,27.03,27.0,27.02,9700.0,22.6668,22.6835,22.6584,22.6751,9700.0
2009-08-18 11:50:00,27.02,27.05,27.01,27.03,10500.0,22.6751,22.7003,22.6668,22.6835,10500.0
2009-08-18 11:55:00,27.04,27.07,27.03,27.07,8700.0,22.6919,22.7171,22.6835,22.7171,8700.0
2009-08-18 12:00:00,27.07,27.07,27.02,27.02,9500.0,22.7171,22.7171,22.6751,22.6751,9500.0
2009-08-18 12:05:00,27.02,27.04,27.0,27.0,7500.0,22.6751,22.6919,22.6584,22.6584,7500.0
2009-08-18 12:10:00,27.0,27.01,26.99,26.99,5100.0,22.6584,22.6668,22.65,22.65,5100.0
2009-08-18 12:15:00,27.0,27.0,26.99,27.0,3100.0,22.6584,22.6584,22.65,22.6584,3100.0
2009-08-18 12:20:00,26.99,27.0,26.99,26.99,4300.0,22.65,22.6584,22.65,22.65,4300.0
2009-08-18 12:25:00,27.0,27.0,26.99,27.0,2000.0,22.6584,22.6584,22.65,22.6584,2000.0
2009-08-18 12:30:00,27.0,27.0,26.99,27.0,1900.0,22.6584,22.6584,22.65,22.6584,1900.0
2009-08-18 12:35:00,27.0,27.0,26.99,27.0,700.0,22.6584,22.6584,22.65,22.6584,700.0
2009-08-18 12:40:00,27.0,27.01,26.99,27.01,9800.0,22.6584,22.6668,22.65,22.6668,9800.0
2009-08-18 12:45:00,27.01,27.01,27.0,27.01,3700.0,22.6668,22.6668,22.6584,22.6668,3700.0
2009-08-18 12:50:00,27.0,27.0,26.98,26.98,4800.0,22.6584,22.6584,22.6416,22.6416,4800.0
2009-08-18 12:55:00,26.98,26.99,26.98,26.99,1200.0,22.6416,22.65,22.6416,22.65,1200.0
2009-08-18 13:00:00,26.98,26.99,26.98,26.99,3200.0,22.6416,22.65,22.6416,22.65,3200.0
2009-08-18 13:05:00,26.99,26.99,26.98,26.99,3500.0,22.65,22.65,22.6416,22.65,3500.0
2009-08-18 13:10:00,26.98,26.99,26.98,26.98,4400.0,22.6416,22.65,22.6416,22.6416,4400.0
2009-08-18 13:15:00,26.98,26.98,26.97,26.97,3600.0,22.6416,22.6416,22.6332,22.6332,3600.0
2009-08-18 13:20:00,26.97,26.98,26.97,26.97,1600.0,22.6332,22.6416,22.6332,22.6332,1600.0
2009-08-18 13:25:00,26.97,26.97,26.93,26.93,19200.0,22.6332,22.6332,22.5996,22.5996,19200.0
2009-08-18 13:30:00,26.94,26.94,26.9,26.9,16300.0,22.608,22.608,22.5744,22.5744,16300.0
2009-08-18 13:35:00,26.9,26.91,26.88,26.88,11100.0,22.5744,22.5828,22.5577,22.5577,11100.0
2009-08-18 13:40:00,26.89,26.89,26.88,26.89,4400.0,22.566,22.566,22.5577,22.566,4400.0
2009-08-18 13:45:00,26.89,26.92,26.89,26.92,4100.0,22.566,22.5912,22.566,22.5912,4100.0
2009-08-18 13:50:00,26.91,26.93,26.91,26.93,2100.0,22.5828,22.5996,22.5828,22.5996,2100.0
2009-08-18 13:55:00,26.92,26.94,26.92,26.94,5000.0,22.5912,22.608,22.5912,22.608,5000.0
2009-08-18 14:00:00,26.94,26.97,26.93,26.97,10700.0,22.608,22.6332,22.5996,22.6332,10700.0
2009-08-18 14:05:00,26.97,26.98,26.94,26.95,7500.0,22.6332,22.6416,22.608,22.6164,7500.0
2009-08-18 14:10:00,26.95,26.95,26.94,26.94,3300.0,22.6164,22.6164,22.608,22.608,3300.0
2009-08-18 14:15:00,26.94,26.95,26.94,26.95,1300.0,22.608,22.6164,22.608,22.6164,1300.0
2009-08-18 14:20:00,26.94,26.95,26.94,26.94,4900.0,22.608,22.6164,22.608,22.608,4900.0
2009-08-18 14:25:00,26.94,26.97,26.94,26.96,6300.0,22.608,22.6332,22.608,22.6248,6300.0
2009-08-18 14:30:00,26.97,26.99,26.94,26.95,12200.0,22.6332,22.65,22.608,22.6164,12200.0
2009-08-18 14:35:00,26.94,26.95,26.93,26.93,4800.0,22.608,22.6164,22.5996,22.5996,4800.0
2009-08-18 14:40:00,26.94,26.94,26.93,26.93,5000.0,22.608,22.608,22.5996,22.5996,5000.0
2009-08-18 14:45:00,26.94,26.94,26.93,26.93,6000.0,22.608,22.608,22.5996,22.5996,6000.0
2009-08-18 14:50:00,26.94,26.94,26.93,26.93,1900.0,22.608,22.608,22.5996,22.5996,1900.0
2009-08-18 14:55:00,26.94,26.94,26.87,26.88,23200.0,22.608,22.608,22.5493,22.5577,23200.0
2009-08-18 15:00:00,26.89,26.91,26.88,26.9,21200.0,22.566,22.5828,22.5577,22.5744,21200.0
2009-08-18 15:05:00,26.89,26.93,26.89,26.93,7500.0,22.566,22.5996,22.566,22.5996,7500.0
2009-08-18 15:10:00,26.93,26.95,26.92,26.95,10600.0,22.5996,22.6164,22.5912,22.6164,10600.0
2009-08-18 15:15:00,26.95,26.96,26.94,26.96,6600.0,22.6164,22.6248,22.608,22.6248,6600.0
2009-08-18 15:20:00,26.95,26.99,26.95,26.99,3800.0,22.6164,22.65,22.6164,22.65,3800.0
2009-08-18 15:25:00,26.98,26.99,26.97,26.98,7700.0,22.6416,22.65,22.6332,22.6416,7700.0
2009-08-18 15:30:00,26.98,27.01,26.97,26.98,41100.0,22.6416,22.6668,22.6332,22.6416,41100.0
2009-08-18 15:35:00,26.98,26.98,26.96,26.96,7700.0,22.6416,22.6416,22.6248,22.6248,7700.0
2009-08-18 15:40:00,26.96,27.0,26.96,26.98,14300.0,22.6248,22.6584,22.6248,22.6416,14300.0
2009-08-18 15:45:00,26.99,26.99,26.95,26.96,18100.0,22.65,22.65,22.6164,22.6248,18100.0
2009-08-18 15:50:00,26.95,26.96,26.92,26.93,28300.0,22.6164,22.6248,22.5912,22.5996,28300.0
2009-08-18 15:55:00,26.92,26.97,26.92,26.97,63700.0,22.5912,22.6332,22.5912,22.6332,63700.0
2009-08-19 09:30:00,26.72,26.82,26.7,26.77,10800.0,22.4234,22.5073,22.4066,22.4653,10800.0
2009-08-19 09:35:00,26.81,26.87,26.79,26.81,10500.0,22.4989,22.5493,22.4821,22.4989,10500.0
2009-08-19 09:40:00,26.81,26.87,26.8,26.87,8000.0,22.4989,22.5493,22.4905,22.5493,8000.0
2009-08-19 09:45:00,26.89,26.95,26.86,26.89,13800.0,22.566,22.6164,22.5409,22.566,13800.0
2009-08-19 09:50:00,26.88,26.89,26.8,26.81,6800.0,22.5577,22.566,22.4905,22.4989,6800.0
2009-08-19 09:55:00,26.82,26.89,26.81,26.88,16900.0,22.5073,22.566,22.4989,22.5577,16900.0
2009-08-19 10:00:00,26.88,26.9,26.84,26.86,11200.0,22.5577,22.5744,22.5241,22.5409,11200.0
2009-08-19 10:05:00,26.86,26.86,26.81,26.81,4700.0,22.5409,22.5409,22.4989,22.4989,4700.0
2009-08-19 10:10:00,26.82,26.82,26.79,26.79,9300.0,22.5073,22.5073,22.4821,22.4821,9300.0
2009-08-19 10:15:00,26.8,26.8,26.79,26.8,2900.0,22.4905,22.4905,22.4821,22.4905,2900.0
2009-08-19 10:20:00,26.8,26.84,26.8,26.84,6700.0,22.4905,22.5241,22.4905,22.5241,6700.0
2009-08-19 10:25:00,26.83,26.83,26.81,26.82,4300.0,22.5157,22.5157,22.4989,22.5073,4300.0
2009-08-19 10:30:00,26.82,26.92,26.82,26.86,24300.0,22.5073,22.5912,22.5073,22.5409,24300.0
2009-08-19 10:35:00,26.84,26.88,26.84,26.86,8100.0,22.5241,22.5577,22.5241,22.5409,8100.0
2009-08-19 10:40:00,26.86,26.89,26.85,26.89,8500.0,22.5409,22.566,22.5325,22.566,8500.0
2009-08-19 10:45:00,26.9,26.9,26.8,26.8,47500.0,22.5744,22.5744,22.4905,22.4905,47500.0
2009-08-19 10:50:00,26.8,26.8,26.78,26.8,3700.0,22.4905,22.4905,22.4737,22.4905,3700.0
2009-08-19 10:55:00,26.8,26.8,26.79,26.8,4800.0,22.4905,22.4905,22.4821,22.4905,4800.0
2009-08-19 11:00:00,26.79,26.83,26.79,26.82,8800.0,22.4821,22.5157,22.4821,22.5073,8800.0
2009-08-19 11:05:00,26.83,26.83,26.81,26.82,22600.0,22.5157,22.5157,22.4989,22.5073,22600.0
2009-08-19 11:10:00,26.83,26.84,26.82,26.82,7300.0,22.5157,22.5241,22.5073,22.5073,7300.0
2009-08-19 11:15:00,26.81,26.83,26.81,26.83,2100.0,22.4989,22.5157,22.4989,22.5157,2100.0
2009-08-19 11:20:00,26.83,26.83,26.78,26.78,5500.0,22.5157,22.5157,22.4737,22.4737,5500.0
2009-08-19 11:25:00,26.79,26.8,26.78,26.79,3600.0,22.4821,22.4905,22.4737,22.4821,3600.0
2009-08-19 11:30:00,26.8,26.8,26.79,26.8,3100.0,22.4905,22.4905,22.4821,22.4905,3100.0
2009-08-19 11:35:00,26.79,26.8,26.77,26.77,7200.0,22.4821,22.4905,22.4653,22.4653,7200.0
2009-08-19 11:40:00,26.77,26.8,26.77,26.8,3700.0,22.4653,22.4905,22.4653,22.4905,3700.0
2009-08-19 11:45:00,26.79,26.8,26.79,26.8,2500.0,22.4821,22.4905,22.4821,22.4905,2500.0
2009-08-19 11:50:00,26.8,26.85,26.8,26.85,12000.0,22.4905,22.5325,22.4905,22.5325,12000.0
2009-08-19 11:55:00,26.85,26.88,26.84,26.87,21200.0,22.5325,22.5577,22.5241,22.5493,21200.0
2009-08-19 12:00:00,26.87,26.92,26.87,26.92,8700.0,22.5493,22.5912,22.5493,22.5912,8700.0
2009-08-19 12:05:00,26.92,26.92,26.89,26.9,19900.0,22.5912,22.5912,22.566,22.5744,19900.0
2009-08-19 12:10:00,26.9,26.91,26.89,26.9,23800.0,22.5744,22.5828,22.566,22.5744,23800.0
2009-08-19 12:15:00,26.89,26.9,26.88,26.9,58500.0,22.566,22.5744,22.5577,22.5744,58500.0
2009-08-19 12:20:00,26.89,26.91,26.89,26.9,8000.0,22.566,22.5828,22.566,22.5744,8000.0
2009-08-19 12:25:00,26.91,26.91,26.89,26.9,4900.0,22.5828,22.5828,22.566,22.5744,4900.0
2009-08-19 12:30:00,26.9,26.91,26.89,26.9,17900.0,22.5744,22.5828,22.566,22.5744,17900.0
2009-08-19 12:35:00,26.9,26.9,26.89,26.89,1500.0,22.5744,22.5744,22.566,22.566,1500.0
2009-08-19 12:40:00,26.89,26.9,26.89,26.89,5200.0,22.566,22.5744,22.566,22.566,5200.0
2009-08-19 12:45:00,26.9,26.9,26.89,26.89,3700.0,22.5744,22.5744,22.566,22.566,3700.0
2009-08-19 12:50:00,26.9,26.94,26.9,26.94,3200.0,22.5744,22.608,22.5744,22.608,3200.0
2009-08-19 12:55:00,26.94,26.95,26.93,26.95,4900.0,22.608,22.6164,22.5996,22.6164,4900.0
2009-08-19 13:00:00,26.95,26.95,26.95,26.95,3500.0,22.6164,22.6164,22.6164,22.6164,3500.0
2009-08-19 13:05:00,26.96,26.97,26.95,26.97,3900.0,22.6248,22.6332,22.6164,22.6332,3900.0
2009-08-19 13:10:00,26.98,26.99,26.96,26.99,13600.0,22.6416,22.65,22.6248,22.65,13600.0
2009-08-19 13:15:00,26.99,26.99,26.98,26.99,5900.0,22.65,22.65,22.6416,22.65,5900.0
2009-08-19 13:20:00,26.99,27.01,26.98,27.0,12500.0,22.65,22.6668,22.6416,22.6584,12500.0
2009-08-19 13:25:00,27.01,27.02,27.0,27.02,9900.0,22.6668,22.6751,22.6584,22.6751,9900.0
2009-08-19 13:30:00,27.02,27.03,27.01,27.01,3400.0,22.6751,22.6835,22.6668,22.6668,3400.0
2009-08-19 13:35:00,27.02,27.05,27.02,27.05,4600.0,22.6751,22.7003,22.6751,22.7003,4600.0
2009-08-19 13:40:00,27.05,27.06,27.04,27.06,3900.0,22.7003,22.7087,22.6919,22.7087,3900.0
2009-08-19 13:45:00,27.06,27.08,27.05,27.07,8300.0,22.7087,22.7255,22.7003,22.7171,8300.0
2009-08-19 13:50:00,27.08,27.1,27.08,27.1,25900.0,22.7255,22.7423,22.7255,22.7423,25900.0
2009-08-19 13:55:00,27.11,27.11,27.09,27.11,35800.0,22.7507,22.7507,22.7339,22.7507,35800.0
2009-08-19 14:00:00,27.12,27.14,27.12,27.13,9500.0,22.7591,22.7758,22.7591,22.7675,9500.0
2009-08-19 14:05:00,27.13,27.13,27.12,27.12,8900.0,22.7675,22.7675,22.7591,22.7591,8900.0
2009-08-19 14:10:00,27.13,27.13,27.12,27.13,8900.0,22.7675,22.7675,22.7591,22.7675,8900.0
2009-08-19 14:15:00,27.12,27.14,27.12,27.14,20300.0,22.7591,22.7758,22.7591,22.7758,20300.0
2009-08-19 14:20:00,27.13,27.14,27.13,27.14,6400.0,22.7675,22.7758,22.7675,22.7758,6400.0
2009-08-19 14:25:00,27.14,27.14,27.13,27.13,5800.0,22.7758,22.7758,22.7675,22.7675,5800.0
2009-08-19 14:30:00,27.14,27.14,27.13,27.13,7000.0,22.7758,22.7758,22.7675,22.7675,7000.0
2009-08-19 14:35:00,27.13,27.14,27.13,27.14,8400.0,22.7675,22.7758,22.7675,22.7758,8400.0
2009-08-19 14:40:00,27.13,27.14,27.13,27.13,10100.0,22.7675,22.7758,22.7675,22.7675,10100.0
2009-08-19 14:45:00,27.14,27.14,27.13,27.13,5400.0,22.7758,22.7758,22.7675,22.7675,5400.0
2009-08-19 14:50:00,27.14,27.14,27.12,27.12,18800.0,22.7758,22.7758,22.7591,22.7591,18800.0
2009-08-19 14:55:00,27.13,27.17,27.13,27.16,13800.0,22.7675,22.801,22.7675,22.7926,13800.0
2009-08-19 15:00:00,27.16,27.16,27.12,27.14,10900.0,22.7926,22.7926,22.7591,22.7758,10900.0
2009-08-19 15:05:00,27.13,27.14,27.08,27.08,26000.0,22.7675,22.7758,22.7255,22.7255,26000.0
2009-08-19 15:10:00,27.08,27.08,27.06,27.06,15100.0,22.7255,22.7255,22.7087,22.7087,15100.0
2009-08-19 15:15:00,27.06,27.07,27.05,27.05,8500.0,22.7087,22.7171,22.7003,22.7003,8500.0
2009-08-19 15:20:00,27.05,27.09,27.05,27.09,9700.0,22.7003,22.7339,22.7003,22.7339,9700.0
2009-08-19 15:25:00,27.09,27.09,27.08,27.09,6700.0,22.7339,22.7339,22.7255,22.7339,6700.0
2009-08-19 15:30:00,27.09,27.1,27.09,27.1,11800.0,22.7339,22.7423,22.7339,22.7423,11800.0
2009-08-19 15:35:00,27.09,27.16,27.09,27.16,21400.0,22.7339,22.7926,22.7339,22.7926,21400.0
2009-08-19 15:40:00,27.16,27.16,27.14,27.15,25600.0,22.7926,22.7926,22.7758,22.7842,25600.0
2009-08-19 15:45:00,27.14,27.17,27.14,27.15,37300.0,22.7758,22.801,22.7758,22.7842,37300.0
2009-08-19 15:50:00,27.14,27.16,27.14,27.15,22800.0,22.7758,22.7926,22.7758,22.7842,22800.0
2009-08-19 15:55:00,27.16,27.2,27.16,27.18,63600.0,22.7926,22.8262,22.7926,22.8094,63600.0
2009-08-20 09:30:00,27.23,27.23,27.09,27.18,7600.0,22.8514,22.8514,22.7339,22.8094,7600.0
2009-08-20 09:35:00,27.21,27.21,27.16,27.2,4400.0,22.8346,22.8346,22.7926,22.8262,4400.0
2009-08-20 09:40:00,27.2,27.25,27.19,27.2,9700.0,22.8262,22.8682,22.8178,22.8262,9700.0
2009-08-20 09:45:00,27.18,27.23,27.16,27.17,3600.0,22.8094,22.8514,22.7926,22.801,3600.0
2009-08-20 09:50:00,27.18,27.19,27.15,27.15,2800.0,22.8094,22.8178,22.7842,22.7842,2800.0
2009-08-20 09:55:00,27.17,27.21,27.17,27.21,7400.0,22.801,22.8346,22.801,22.8346,7400.0
2009-08-20 10:00:00,27.21,27.24,27.19,27.22,6300.0,22.8346,22.8598,22.8178,22.843,6300.0
2009-08-20 10:05:00,27.23,27.23,27.1,27.1,9700.0,22.8514,22.8514,22.7423,22.7423,9700.0
2009-08-20 10:10:00,27.11,27.13,27.08,27.12,9900.0,22.7507,22.7675,22.7255,22.7591,9900.0
2009-08-20 10:15:00,27.11,27.18,27.11,27.13,11900.0,22.7507,22.8094,22.7507,22.7675,11900.0
2009-08-20 10:20:00,27.15,27.17,27.13,27.14,6000.0,22.7842,22.801,22.7675,22.7758,6000.0
2009-08-20 10:25:00,27.14,27.14,27.09,27.09,11600.0,22.7758,22.7758,22.7339,22.7339,11600.0
2009-08-20 10:30:00,27.1,27.12,27.09,27.09,18200.0,22.7423,22.7591,22.7339,22.7339,18200.0
2009-08-20 10:35:00,27.1,27.11,27.1,27.1,2700.0,22.7423,22.7507,22.7423,22.7423,2700.0
2009-08-20 10:40:00,27.11,27.13,27.11,27.13,13800.0,22.7507,22.7675,22.7507,22.7675,13800.0
2009-08-20 10:45:00,27.14,27.14,27.13,27.13,5100.0,22.7758,22.7758,22.7675,22.7675,5100.0
2009-08-20 10:50:00,27.13,27.13,27.1,27.11,6800.0,22.7675,22.7675,22.7423,22.7507,6800.0
2009-08-20 10:55:00,27.1,27.11,27.09,27.09,2700.0,22.7423,22.7507,22.7339,22.7339,2700.0
2009-08-20 11:00:00,27.09,27.09,27.06,27.08,7100.0,22.7339,22.7339,22.7087,22.7255,7100.0
2009-08-20 11:05:00,27.08,27.09,27.04,27.04,6000.0,22.7255,22.7339,22.6919,22.6919,6000.0
2009-08-20 11:10:00,27.05,27.05,27.04,27.05,1900.0,22.7003,22.7003,22.6919,22.7003,1900.0
2009-08-20 11:15:00,27.04,27.06,27.04,27.06,6500.0,22.6919,22.7087,22.6919,22.7087,6500.0
2009-08-20 11:20:00,27.05,27.06,27.04,27.06,2300.0,22.7003,22.7087,22.6919,22.7087,2300.0
2009-08-20 11:25:00,27.06,27.06,27.03,27.04,4500.0,22.7087,22.7087,22.6835,22.6919,4500.0
2009-08-20 11:30:00,27.05,27.1,27.03,27.1,12300.0,22.7003,22.7423,22.6835,22.7423,12300.0
2009-08-20 11:35:00,27.09,27.09,27.03,27.04,5900.0,22.7339,22.7339,22.6835,22.6919,5900.0
2009-08-20 11:40:00,27.03,27.04,27.03,27.04,900.0,22.6835,22.6919,22.6835,22.6919,900.0
2009-08-20 11:45:00,27.03,27.04,27.03,27.04,1000.0,22.6835,22.6919,22.6835,22.6919,1000.0
2009-08-20 11:50:00,27.04,27.04,26.99,27.02,10000.0,22.6919,22.6919,22.65,22.6751,10000.0
2009-08-20 11:55:00,27.03,27.04,27.01,27.02,4100.0,22.6835,22.6919,22.6668,22.6751,4100.0
2009-08-20 12:00:00,27.01,27.04,27.01,27.03,4000.0,22.6668,22.6919,22.6668,22.6835,4000.0
2009-08-20 12:05:00,27.05,27.06,27.04,27.06,1600.0,22.7003,22.7087,22.6919,22.7087,1600.0
2009-08-20 12:10:00,27.05,27.06,27.04,27.05,1200.0,22.7003,22.7087,22.6919,22.7003,1200.0
2009-08-20 12:15:00,27.05,27.05,27.04,27.05,1900.0,22.7003,22.7003,22.6919,22.7003,1900.0
2009-08-20 12:20:00,27.04,27.05,27.04,27.05,1600.0,22.6919,22.7003,22.6919,22.7003,1600.0
2009-08-20 12:25:00,27.05,27.05,27.04,27.04,3500.0,22.7003,22.7003,22.6919,22.6919,3500.0
2009-08-20 12:30:00,27.04,27.05,27.04,27.05,2600.0,22.6919,22.7003,22.6919,22.7003,2600.0
2009-08-20 12:35:00,27.04,27.05,27.02,27.02,8600.0,22.6919,22.7003,22.6751,22.6751,8600.0
2009-08-20 12:40:00,27.03,27.04,27.02,27.04,5700.0,22.6835,22.6919,22.6751,22.6919,5700.0
2009-08-20 12:45:00,27.04,27.1,27.03,27.09,13600.0,22.6919,22.7423,22.6835,22.7339,13600.0
2009-08-20 12:50:00,27.09,27.14,27.09,27.14,6500.0,22.7339,22.7758,22.7339,22.7758,6500.0
2009-08-20 12:55:00,27.13,27.14,27.13,27.14,2100.0,22.7675,22.7758,22.7675,22.7758,2100.0
2009-08-20 13:00:00,27.14,27.14,27.13,27.13,1600.0,22.7758,22.7758,22.7675,22.7675,1600.0
2009-08-20 13:05:00,27.14,27.14,27.13,27.14,700.0,22.7758,22.7758,22.7675,22.7758,700.0
2009-08-20 13:10:00,27.14,27.14,27.13,27.14,500.0,22.7758,22.7758,22.7675,22.7758,500.0
2009-08-20 13:15:00,27.14,27.14,27.13,27.14,1300.0,22.7758,22.7758,22.7675,22.7758,1300.0
2009-08-20 13:20:00,27.14,27.14,27.13,27.14,1400.0,22.7758,22.7758,22.7675,22.7758,1400.0
2009-08-20 13:25:00,27.14,27.17,27.14,27.17,4400.0,22.7758,22.801,22.7758,22.801,4400.0
2009-08-20 13:30:00,27.17,27.17,27.16,27.17,5900.0,22.801,22.801,22.7926,22.801,5900.0
2009-08-20 13:35:00,27.17,27.18,27.15,27.16,13000.0,22.801,22.8094,22.7842,22.7926,13000.0
2009-08-20 13:40:00,27.16,27.18,27.15,27.17,7200.0,22.7926,22.8094,22.7842,22.801,7200.0
2009-08-20 13:45:00,27.17,27.18,27.17,27.18,1400.0,22.801,22.8094,22.801,22.8094,1400.0
2009-08-20 13:50:00,27.18,27.2,27.17,27.2,2700.0,22.8094,22.8262,22.801,22.8262,2700.0
2009-08-20 13:55:00,27.19,27.22,27.19,27.21,5600.0,22.8178,22.843,22.8178,22.8346,5600.0
2009-08-20 14:00:00,27.21,27.22,27.21,27.22,3500.0,22.8346,22.843,22.8346,22.843,3500.0
2009-08-20 14:05:00,27.22,27.22,27.2,27.21,2700.0,22.843,22.843,22.8262,22.8346,2700.0
2009-08-20 14:10:00,27.2,27.21,27.2,27.21,1900.0,22.8262,22.8346,22.8262,22.8346,1900.0
2009-08-20 14:15:00,27.21,27.21,27.2,27.2,1900.0,22.8346,22.8346,22.8262,22.8262,1900.0
2009-08-20 14:20:00,27.2,27.21,27.19,27.2,3000.0,22.8262,22.8346,22.8178,22.8262,3000.0
2009-08-20 14:25:00,27.19,27.2,27.18,27.19,3000.0,22.8178,22.8262,22.8094,22.8178,3000.0
2009-08-20 14:30:00,27.18,27.19,27.18,27.19,1900.0,22.8094,22.8178,22.8094,22.8178,1900.0
2009-08-20 14:35:00,27.18,27.2,27.17,27.18,5700.0,22.8094,22.8262,22.801,22.8094,5700.0
2009-08-20 14:40:00,27.19,27.19,27.17,27.18,1200.0,22.8178,22.8178,22.801,22.8094,1200.0
2009-08-20 14:45:00,27.18,27.18,27.16,27.16,7400.0,22.8094,22.8094,22.7926,22.7926,7400.0
2009-08-20 14:50:00,27.16,27.19,27.16,27.18,5900.0,22.7926,22.8178,22.7926,22.8094,5900.0
2009-08-20 14:55:00,27.18,27.19,27.18,27.19,2500.0,22.8094,22.8178,22.8094,22.8178,2500.0
2009-08-20 15:00:00,27.18,27.23,27.18,27.22,8700.0,22.8094,22.8514,22.8094,22.843,8700.0
2009-08-20 15:05:00,27.22,27.25,27.21,27.25,8100.0,22.843,22.8682,22.8346,22.8682,8100.0
2009-08-20 15:10:00,27.24,27.24,27.22,27.23,5100.0,22.8598,22.8598,22.843,22.8514,5100.0
2009-08-20 15:15:00,27.23,27.24,27.23,27.24,3100.0,22.8514,22.8598,22.8514,22.8598,3100.0
2009-08-20 15:20:00,27.24,27.26,27.23,27.25,5200.0,22.8598,22.8766,22.8514,22.8682,5200.0
2009-08-20 15:25:00,27.25,27.27,27.24,27.26,6700.0,22.8682,22.8849,22.8598,22.8766,6700.0
2009-08-20 15:30:00,27.26,27.32,27.26,27.3,16000.0,22.8766,22.9269,22.8766,22.9101,16000.0
2009-08-20 15:35:00,27.3,27.3,27.29,27.3,3400.0,22.9101,22.9101,22.9017,22.9101,3400.0
2009-08-20 15:40:00,27.3,27.31,27.28,27.29,9300.0,22.9101,22.9185,22.8933,22.9017,9300.0
2009-08-20 15:45:00,27.29,27.31,27.28,27.3,13300.0,22.9017,22.9185,22.8933,22.9101,13300.0
2009-08-20 15:50:00,27.3,27.31,27.29,27.31,12600.0,22.9101,22.9185,22.9017,22.9185,12600.0
2009-08-20 15:55:00,27.3,27.33,27.29,27.33,36500.0,22.9101,22.9353,22.9017,22.9353,36500.0
2009-08-21 09:30:00,27.6,27.6,27.47,27.52,109800.0,23.195,23.195,23.0858,23.1278,109800.0
2009-08-21 09:35:00,27.5,27.52,27.43,27.43,11200.0,23.111,23.1278,23.0521,23.0521,11200.0
2009-08-21 09:40:00,27.44,27.48,27.4,27.4,7000.0,23.0605,23.0942,23.0269,23.0269,7000.0
2009-08-21 09:45:00,27.41,27.44,27.4,27.4,3500.0,23.0353,23.0605,23.0269,23.0269,3500.0
2009-08-21 09:50:00,27.4,27.4,27.35,27.37,6100.0,23.0269,23.0269,22.9849,23.0017,6100.0
2009-08-21 09:55:00,27.39,27.46,27.39,27.44,3900.0,23.0185,23.0773,23.0185,23.0605,3900.0
2009-08-21 10:00:00,27.46,27.7,27.46,27.69,24700.0,23.0773,23.279,23.0773,23.2706,24700.0
2009-08-21 10:05:00,27.71,27.74,27.67,27.67,4400.0,23.2874,23.3127,23.2538,23.2538,4400.0
2009-08-21 10:10:00,27.67,27.8,27.67,27.8,8800.0,23.2538,23.3631,23.2538,23.3631,8800.0
2009-08-21 10:15:00,27.8,27.9,27.8,27.89,13100.0,23.3631,23.4471,23.3631,23.4387,13100.0
2009-08-21 10:20:00,27.9,27.92,27.83,27.86,17900.0,23.4471,23.4639,23.3883,23.4135,17900.0
2009-08-21 10:25:00,27.85,27.86,27.84,27.85,1700.0,23.4051,23.4135,23.3967,23.4051,1700.0
2009-08-21 10:30:00,27.85,27.86,27.83,27.85,7200.0,23.4051,23.4135,23.3883,23.4051,7200.0
2009-08-21 10:35:00,27.84,27.85,27.83,27.84,3600.0,23.3967,23.4051,23.3883,23.3967,3600.0
2009-08-21 10:40:00,27.83,27.83,27.8,27.81,2900.0,23.3883,23.3883,23.3631,23.3715,2900.0
2009-08-21 10:45:00,27.81,27.81,27.79,27.8,7400.0,23.3715,23.3715,23.3547,23.3631,7400.0
2009-08-21 10:50:00,27.8,27.8,27.74,27.76,8000.0,23.3631,23.3631,23.3127,23.3295,8000.0
2009-08-21 10:55:00,27.76,27.85,27.75,27.83,13500.0,23.3295,23.4051,23.3211,23.3883,13500.0
2009-08-21 11:00:00,27.83,27.88,27.83,27.87,11100.0,23.3883,23.4303,23.3883,23.4219,11100.0
2009-08-21 11:05:00,27.86,27.87,27.83,27.83,3200.0,23.4135,23.4219,23.3883,23.3883,3200.0
2009-08-21 11:10:00,27.84,27.84,27.82,27.83,21400.0,23.3967,23.3967,23.3799,23.3883,21400.0
2009-08-21 11:15:00,27.82,27.83,27.82,27.82,1500.0,23.3799,23.3883,23.3799,23.3799,1500.0
2009-08-21 11:20:00,27.83,27.86,27.82,27.85,4800.0,23.3883,23.4135,23.3799,23.4051,4800.0
2009-08-21 11:25:00,27.85,27.88,27.85,27.88,6400.0,23.4051,23.4303,23.4051,23.4303,6400.0
2009-08-21 11:30:00,27.88,27.93,27.87,27.93,11400.0,23.4303,23.4723,23.4219,23.4723,11400.0
2009-08-21 11:35:00,27.92,27.95,27.92,27.93,10000.0,23.4639,23.4891,23.4639,23.4723,10000.0
2009-08-21 11:40:00,27.94,28.05,27.93,28.03,40400.0,23.4807,23.5732,23.4723,23.5564,40400.0
2009-08-21 11:45:00,28.04,28.06,28.02,28.05,12500.0,23.5648,23.5816,23.548,23.5732,12500.0
2009-08-21 11:50:00,28.05,28.11,28.05,28.07,31200.0,23.5732,23.6236,23.5732,23.59,31200.0
2009-08-21 11:55:00,28.07,28.08,28.07,28.08,10500.0,23.59,23.5984,23.59,23.5984,10500.0
2009-08-21 12:00:00,28.08,28.08,28.07,28.07,2500.0,23.5984,23.5984,23.59,23.59,2500.0
2009-08-21 12:05:00,28.08,28.08,28.07,28.07,7100.0,23.5984,23.5984,23.59,23.59,7100.0
2009-08-21 12:10:00,28.07,28.08,28.07,28.07,4800.0,23.59,23.5984,23.59,23.59,4800.0
2009-08-21 12:15:00,28.08,28.08,28.0,28.02,30700.0,23.5984,23.5984,23.5312,23.548,30700.0
2009-08-21 12:20:00,28.02,28.02,27.99,27.99,8000.0,23.548,23.548,23.5228,23.5228,8000.0
2009-08-21 12:25:00,27.99,28.0,27.99,27.99,11000.0,23.5228,23.5312,23.5228,23.5228,11000.0
2009-08-21 12:30:00,28.0,28.0,27.97,27.97,3600.0,23.5312,23.5312,23.506,23.506,3600.0
2009-08-21 12:35:00,27.97,27.98,27.94,27.94,5400.0,23.506,23.5144,23.4807,23.4807,5400.0
2009-08-21 12:40:00,27.94,27.94,27.93,27.94,6600.0,23.4807,23.4807,23.4723,23.4807,6600.0
2009-08-21 12:45:00,27.93,27.99,27.93,27.99,11900.0,23.4723,23.5228,23.4723,23.5228,11900.0
2009-08-21 12:50:00,27.98,27.99,27.98,27.99,1300.0,23.5144,23.5228,23.5144,23.5228,1300.0
2009-08-21 12:55:00,27.99,27.99,27.94,27.94,6300.0,23.5228,23.5228,23.4807,23.4807,6300.0
2009-08-21 13:00:00,27.94,27.95,27.92,27.92,7200.0,23.4807,23.4891,23.4639,23.4639,7200.0
2009-08-21 13:05:00,27.92,27.93,27.92,27.92,1800.0,23.4639,23.4723,23.4639,23.4639,1800.0
2009-08-21 13:10:00,27.92,27.93,27.92,27.92,1200.0,23.4639,23.4723,23.4639,23.4639,1200.0
2009-08-21 13:15:00,27.92,27.95,27.91,27.91,14700.0,23.4639,23.4891,23.4555,23.4555,14700.0
2009-08-21 13:20:00,27.91,27.94,27.91,27.94,7000.0,23.4555,23.4807,23.4555,23.4807,7000.0
2009-08-21 13:25:00,27.94,27.94,27.93,27.93,4100.0,23.4807,23.4807,23.4723,23.4723,4100.0
2009-08-21 13:30:00,27.93,27.94,27.93,27.93,3900.0,23.4723,23.4807,23.4723,23.4723,3900.0
2009-08-21 13:35:00,27.93,27.94,27.93,27.93,5300.0,23.4723,23.4807,23.4723,23.4723,5300.0
2009-08-21 13:40:00,27.93,27.94,27.91,27.93,17200.0,23.4723,23.4807,23.4555,23.4723,17200.0
2009-08-21 13:45:00,27.92,27.93,27.91,27.91,4400.0,23.4639,23.4723,23.4555,23.4555,4400.0
2009-08-21 13:50:00,27.91,27.92,27.89,27.9,2900.0,23.4555,23.4639,23.4387,23.4471,2900.0
2009-08-21 13:55:00,27.9,27.9,27.89,27.89,2000.0,23.4471,23.4471,23.4387,23.4387,2000.0
2009-08-21 14:00:00,27.89,27.89,27.87,27.87,7200.0,23.4387,23.4387,23.4219,23.4219,7200.0
2009-08-21 14:05:00,27.87,27.88,27.87,27.88,6400.0,23.4219,23.4303,23.4219,23.4303,6400.0
2009-08-21 14:10:00,27.88,27.91,27.87,27.88,15600.0,23.4303,23.4555,23.4219,23.4303,15600.0
2009-08-21 14:15:00,27.89,27.89,27.88,27.89,4000.0,23.4387,23.4387,23.4303,23.4387,4000.0
2009-08-21 14:20:00,27.89,27.89,27.88,27.88,1800.0,23.4387,23.4387,23.4303,23.4303,1800.0
2009-08-21 14:25:00,27.89,27.9,27.87,27.9,13700.0,23.4387,23.4471,23.4219,23.4471,13700.0
2009-08-21 14:30:00,27.89,27.92,27.87,27.89,14900.0,23.4387,23.4639,23.4219,23.4387,14900.0
2009-08-21 14:35:00,27.89,27.89,27.87,27.87,3600.0,23.4387,23.4387,23.4219,23.4219,3600.0
2009-08-21 14:40:00,27.88,27.88,27.87,27.87,5300.0,23.4303,23.4303,23.4219,23.4219,5300.0
2009-08-21 14:45:00,27.88,27.88,27.87,27.88,2000.0,23.4303,23.4303,23.4219,23.4303,2000.0
2009-08-21 14:50:00,27.87,27.88,27.85,27.85,7700.0,23.4219,23.4303,23.4051,23.4051,7700.0
2009-08-21 14:55:00,27.85,27.86,27.85,27.85,2500.0,23.4051,23.4135,23.4051,23.4051,2500.0
2009-08-21 15:00:00,27.86,27.9,27.85,27.9,18200.0,23.4135,23.4471,23.4051,23.4471,18200.0
2009-08-21 15:05:00,27.9,27.91,27.9,27.91,5700.0,23.4471,23.4555,23.4471,23.4555,5700.0
2009-08-21 15:10:00,27.9,27.92,27.89,27.9,24200.0,23.4471,23.4639,23.4387,23.4471,24200.0
2009-08-21 15:15:00,27.91,27.94,27.89,27.9,34900.0,23.4555,23.4807,23.4387,23.4471,34900.0
2009-08-21 15:20:00,27.89,27.93,27.87,27.93,18800.0,23.4387,23.4723,23.4219,23.4723,18800.0
2009-08-21 15:25:00,27.94,27.95,27.93,27.95,9500.0,23.4807,23.4891,23.4723,23.4891,9500.0
2009-08-21 15:30:00,27.94,27.98,27.94,27.94,19100.0,23.4807,23.5144,23.4807,23.4807,19100.0
2009-08-21 15:35:00,27.95,27.96,27.92,27.95,12500.0,23.4891,23.4975,23.4639,23.4891,12500.0
2009-08-21 15:40:00,27.96,27.97,27.94,27.94,17400.0,23.4975,23.506,23.4807,23.4807,17400.0
2009-08-21 15:45:00,27.95,27.95,27.94,27.95,36300.0,23.4891,23.4891,23.4807,23.4891,36300.0
2009-08-21 15:50:00,27.95,27.98,27.94,27.98,29300.0,23.4891,23.5144,23.4807,23.5144,29300.0
2009-08-21 15:55:00,27.97,27.98,27.94,27.96,75900.0,23.506,23.5144,23.4807,23.4975,75900.0
2009-08-24 09:30:00,27.97,28.0,27.91,27.99,24200.0,23.506,23.5312,23.4555,23.5228,24200.0
2009-08-24 09:35:00,28.0,28.07,27.97,28.05,12800.0,23.5312,23.59,23.506,23.5732,12800.0
2009-08-24 09:40:00,28.07,28.07,27.98,27.98,14500.0,23.59,23.59,23.5144,23.5144,14500.0
2009-08-24 09:45:00,28.0,28.01,27.89,27.89,4900.0,23.5312,23.5396,23.4387,23.4387,4900.0
2009-08-24 09:50:00,27.94,27.99,27.93,27.99,3500.0,23.4807,23.5228,23.4723,23.5228,3500.0
2009-08-24 09:55:00,27.99,28.09,27.99,28.08,8400.0,23.5228,23.6068,23.5228,23.5984,8400.0
2009-08-24 10:00:00,28.07,28.07,28.03,28.03,4000.0,23.59,23.59,23.5564,23.5564,4000.0
2009-08-24 10:05:00,28.02,28.04,28.0,28.04,5600.0,23.548,23.5648,23.5312,23.5648,5600.0
2009-08-24 10:10:00,28.05,28.05,27.98,27.99,30100.0,23.5732,23.5732,23.5144,23.5228,30100.0
2009-08-24 10:15:00,27.98,27.98,27.95,27.97,4600.0,23.5144,23.5144,23.4891,23.506,4600.0
2009-08-24 10:20:00,28.0,28.0,27.99,27.99,6900.0,23.5312,23.5312,23.5228,23.5228,6900.0
2009-08-24 10:25:00,28.0,28.04,27.98,27.99,6700.0,23.5312,23.5648,23.5144,23.5228,6700.0
2009-08-24 10:30:00,27.99,28.03,27.99,28.03,4300.0,23.5228,23.5564,23.5228,23.5564,4300.0
2009-08-24 10:35:00,28.03,28.05,28.0,28.0,5000.0,23.5564,23.5732,23.5312,23.5312,5000.0
2009-08-24 10:40:00,28.0,28.01,27.99,28.0,12800.0,23.5312,23.5396,23.5228,23.5312,12800.0
2009-08-24 10:45:00,28.0,28.0,27.99,28.0,8800.0,23.5312,23.5312,23.5228,23.5312,8800.0
2009-08-24 10:50:00,27.99,28.0,27.99,28.0,6800.0,23.5228,23.5312,23.5228,23.5312,6800.0
2009-08-24 10:55:00,27.99,28.01,27.99,28.0,11000.0,23.5228,23.5396,23.5228,23.5312,11000.0
2009-08-24 11:00:00,28.01,28.02,28.0,28.0,8100.0,23.5396,23.548,23.5312,23.5312,8100.0
2009-08-24 11:05:00,28.01,28.01,27.99,28.0,12100.0,23.5396,23.5396,23.5228,23.5312,12100.0
2009-08-24 11:10:00,28.0,28.05,28.0,28.05,7600.0,23.5312,23.5732,23.5312,23.5732,7600.0
2009-08-24 11:15:00,28.05,28.07,28.05,28.07,4100.0,23.5732,23.59,23.5732,23.59,4100.0
2009-08-24 11:20:00,28.06,28.07,28.06,28.06,3900.0,23.5816,23.59,23.5816,23.5816,3900.0
2009-08-24 11:25:00,28.07,28.08,28.06,28.08,4700.0,23.59,23.5984,23.5816,23.5984,4700.0
2009-08-24 11:30:00,28.08,28.1,28.07,28.1,12500.0,23.5984,23.6152,23.59,23.6152,12500.0
2009-08-24 11:35:00,28.1,28.1,28.09,28.1,4900.0,23.6152,23.6152,23.6068,23.6152,4900.0
2009-08-24 11:40:00,28.1,28.12,28.09,28.12,4700.0,23.6152,23.632,23.6068,23.632,4700.0
2009-08-24 11:45:00,28.12,28.14,28.11,28.14,16800.0,23.632,23.6488,23.6236,23.6488,16800.0
2009-08-24 11:50:00,28.14,28.15,28.13,28.14,7200.0,23.6488,23.6572,23.6404,23.6488,7200.0
2009-08-24 11:55:00,28.14,28.15,28.14,28.14,4900.0,23.6488,23.6572,23.6488,23.6488,4900.0
2009-08-24 12:00:00,28.14,28.15,28.09,28.09,17000.0,23.6488,23.6572,23.6068,23.6068,17000.0
2009-08-24 12:05:00,28.09,28.1,28.08,28.1,17500.0,23.6068,23.6152,23.5984,23.6152,17500.0
2009-08-24 12:10:00,28.1,28.13,28.1,28.13,6900.0,23.6152,23.6404,23.6152,23.6404,6900.0
2009-08-24 12:15:00,28.13,28.13,28.12,28.13,3100.0,23.6404,23.6404,23.632,23.6404,3100.0
2009-08-24 12:20:00,28.13,28.16,28.13,28.16,10000.0,23.6404,23.6656,23.6404,23.6656,10000.0
2009-08-24 12:25:00,28.15,28.16,28.14,28.14,4000.0,23.6572,23.6656,23.6488,23.6488,4000.0
2009-08-24 12:30:00,28.14,28.14,28.13,28.13,2600.0,23.6488,23.6488,23.6404,23.6404,2600.0
2009-08-24 12:35:00,28.14,28.18,28.13,28.18,8300.0,23.6488,23.6824,23.6404,23.6824,8300.0
2009-08-24 12:40:00,28.18,28.19,28.18,28.19,4200.0,23.6824,23.6908,23.6824,23.6908,4200.0
2009-08-24 12:45:00,28.19,28.19,28.18,28.18,2900.0,23.6908,23.6908,23.6824,23.6824,2900.0
2009-08-24 12:50:00,28.18,28.19,28.18,28.18,3300.0,23.6824,23.6908,23.6824,23.6824,3300.0
2009-08-24 12:55:00,28.18,28.19,28.18,28.19,2200.0,23.6824,23.6908,23.6824,23.6908,2200.0
2009-08-24 13:00:00,28.18,28.18,28.13,28.13,6600.0,23.6824,23.6824,23.6404,23.6404,6600.0
2009-08-24 13:05:00,28.13,28.14,28.05,28.05,8100.0,23.6404,23.6488,23.5732,23.5732,8100.0
2009-08-24 13:10:00,28.05,28.08,28.05,28.07,8300.0,23.5732,23.5984,23.5732,23.59,8300.0
2009-08-24 13:15:00,28.07,28.07,28.05,28.07,8400.0,23.59,23.59,23.5732,23.59,8400.0
2009-08-24 13:20:00,28.07,28.07,28.0,28.0,11200.0,23.59,23.59,23.5312,23.5312,11200.0
2009-08-24 13:25:00,28.0,28.02,27.99,28.0,12500.0,23.5312,23.548,23.5228,23.5312,12500.0
2009-08-24 13:30:00,27.99,28.02,27.99,28.01,3400.0,23.5228,23.548,23.5228,23.5396,3400.0
2009-08-24 13:35:00,28.01,28.02,28.01,28.02,6200.0,23.5396,23.548,23.5396,23.548,6200.0
2009-08-24 13:40:00,28.02,28.04,28.01,28.04,6700.0,23.548,23.5648,23.5396,23.5648,6700.0
2009-08-24 13:45:00,28.04,28.05,28.03,28.05,3000.0,23.5648,23.5732,23.5564,23.5732,3000.0
2009-08-24 13:50:00,28.05,28.05,28.04,28.04,2600.0,23.5732,23.5732,23.5648,23.5648,2600.0
2009-08-24 13:55:00,28.05,28.05,28.04,28.05,2900.0,23.5732,23.5732,23.5648,23.5732,2900.0
2009-08-24 14:00:00,28.05,28.05,27.99,27.99,15300.0,23.5732,23.5732,23.5228,23.5228,15300.0
2009-08-24 14:05:00,28.0,28.0,27.99,28.0,7500.0,23.5312,23.5312,23.5228,23.5312,7500.0
2009-08-24 14:10:00,27.99,27.99,27.94,27.94,30900.0,23.5228,23.5228,23.4807,23.4807,30900.0
2009-08-24 14:15:00,27.95,27.96,27.94,27.94,17200.0,23.4891,23.4975,23.4807,23.4807,17200.0
2009-08-24 14:20:00,27.94,27.95,27.87,27.9,32400.0,23.4807,23.4891,23.4219,23.4471,32400.0
2009-08-24 14:25:00,27.88,27.9,27.84,27.87,21900.0,23.4303,23.4471,23.3967,23.4219,21900.0
2009-08-24 14:30:00,27.87,27.9,27.87,27.9,5800.0,23.4219,23.4471,23.4219,23.4471,5800.0
2009-08-24 14:35:00,27.89,27.9,27.86,27.9,15500.0,23.4387,23.4471,23.4135,23.4471,15500.0
2009-08-24 14:40:00,27.9,27.92,27.89,27.91,9000.0,23.4471,23.4639,23.4387,23.4555,9000.0
2009-08-24 14:45:00,27.91,27.92,27.9,27.92,4300.0,23.4555,23.4639,23.4471,23.4639,4300.0
2009-08-24 14:50:00,27.92,27.95,27.92,27.95,6000.0,23.4639,23.4891,23.4639,23.4891,6000.0
2009-08-24 14:55:00,27.95,27.98,27.95,27.96,9600.0,23.4891,23.5144,23.4891,23.4975,9600.0
2009-08-24 15:00:00,27.96,27.96,27.92,27.92,17300.0,23.4975,23.4975,23.4639,23.4639,17300.0
2009-08-24 15:05:00,27.91,27.92,27.86,27.86,9300.0,23.4555,23.4639,23.4135,23.4135,9300.0
2009-08-24 15:10:00,27.85,27.89,27.85,27.89,10600.0,23.4051,23.4387,23.4051,23.4387,10600.0
2009-08-24 15:15:00,27.9,27.9,27.86,27.87,9100.0,23.4471,23.4471,23.4135,23.4219,9100.0
2009-08-24 15:20:00,27.88,27.91,27.86,27.9,13000.0,23.4303,23.4555,23.4135,23.4471,13000.0
2009-08-24 15:25:00,27.9,27.98,27.9,27.97,7800.0,23.4471,23.5144,23.4471,23.506,7800.0
2009-08-24 15:30:00,27.97,28.01,27.97,28.0,17500.0,23.506,23.5396,23.506,23.5312,17500.0
2009-08-24 15:35:00,28.0,28.0,27.97,27.97,6500.0,23.5312,23.5312,23.506,23.506,6500.0
2009-08-24 15:40:00,27.97,27.98,27.91,27.93,22700.0,23.506,23.5144,23.4555,23.4723,22700.0
2009-08-24 15:45:00,27.92,27.93,27.9,27.91,12900.0,23.4639,23.4723,23.4471,23.4555,12900.0
2009-08-24 15:50:00,27.91,27.92,27.9,27.91,27700.0,23.4555,23.4639,23.4471,23.4555,27700.0
2009-08-24 15:55:00,27.9,27.93,27.89,27.93,37300.0,23.4471,23.4723,23.4387,23.4723,37300.0
2009-08-25 09:30:00,28.09,28.1,27.86,27.92,12100.0,23.6068,23.6152,23.4135,23.4639,12100.0
2009-08-25 09:35:00,27.94,28.0,27.91,28.0,3600.0,23.4807,23.5312,23.4555,23.5312,3600.0
2009-08-25 09:40:00,27.99,28.07,27.99,28.05,6800.0,23.5228,23.59,23.5228,23.5732,6800.0
2009-08-25 09:45:00,28.05,28.13,27.97,28.0,17300.0,23.5732,23.6404,23.506,23.5312,17300.0
2009-08-25 09:50:00,28.05,28.12,28.03,28.11,9100.0,23.5732,23.632,23.5564,23.6236,9100.0
2009-08-25 09:55:00,28.14,28.15,28.11,28.13,3400.0,23.6488,23.6572,23.6236,23.6404,3400.0
2009-08-25 10:00:00,28.16,28.25,28.11,28.16,21400.0,23.6656,23.7413,23.6236,23.6656,21400.0
2009-08-25 10:05:00,28.16,28.17,28.09,28.14,19600.0,23.6656,23.674,23.6068,23.6488,19600.0
2009-08-25 10:10:00,28.14,28.2,28.08,28.09,17500.0,23.6488,23.6992,23.5984,23.6068,17500.0
2009-08-25 10:15:00,28.1,28.14,28.02,28.04,18800.0,23.6152,23.6488,23.548,23.5648,18800.0
2009-08-25 10:20:00,28.04,28.17,28.04,28.1,24800.0,23.5648,23.674,23.5648,23.6152,24800.0
2009-08-25 10:25:00,28.1,28.14,28.08,28.11,25900.0,23.6152,23.6488,23.5984,23.6236,25900.0
2009-08-25 10:30:00,28.11,28.16,28.11,28.16,7900.0,23.6236,23.6656,23.6236,23.6656,7900.0
2009-08-25 10:35:00,28.16,28.2,28.13,28.2,11100.0,23.6656,23.6992,23.6404,23.6992,11100.0
2009-08-25 10:40:00,28.2,28.23,28.18,28.19,11300.0,23.6992,23.7245,23.6824,23.6908,11300.0
2009-08-25 10:45:00,28.2,28.2,28.15,28.15,8800.0,23.6992,23.6992,23.6572,23.6572,8800.0
2009-08-25 10:50:00,28.15,28.18,28.11,28.11,11700.0,23.6572,23.6824,23.6236,23.6236,11700.0
2009-08-25 10:55:00,28.11,28.12,28.08,28.11,15500.0,23.6236,23.632,23.5984,23.6236,15500.0
2009-08-25 11:00:00,28.11,28.2,28.1,28.2,13100.0,23.6236,23.6992,23.6152,23.6992,13100.0
2009-08-25 11:05:00,28.2,28.2,28.15,28.15,6900.0,23.6992,23.6992,23.6572,23.6572,6900.0
2009-08-25 11:10:00,28.15,28.15,28.11,28.12,6400.0,23.6572,23.6572,23.6236,23.632,6400.0
2009-08-25 11:15:00,28.12,28.12,28.11,28.12,3800.0,23.632,23.632,23.6236,23.632,3800.0
2009-08-25 11:20:00,28.12,28.12,28.11,28.11,7700.0,23.632,23.632,23.6236,23.6236,7700.0
2009-08-25 11:25:00,28.12,28.16,28.11,28.16,9800.0,23.632,23.6656,23.6236,23.6656,9800.0
2009-08-25 11:30:00,28.17,28.17,28.15,28.16,3300.0,23.674,23.674,23.6572,23.6656,3300.0
2009-08-25 11:35:00,28.17,28.17,28.13,28.15,9900.0,23.674,23.674,23.6404,23.6572,9900.0
2009-08-25 11:40:00,28.14,28.17,28.14,28.15,6300.0,23.6488,23.674,23.6488,23.6572,6300.0
2009-08-25 11:45:00,28.15,28.15,28.12,28.13,5800.0,23.6572,23.6572,23.632,23.6404,5800.0
2009-08-25 11:50:00,28.14,28.15,28.12,28.15,3600.0,23.6488,23.6572,23.632,23.6572,3600.0
2009-08-25 11:55:00,28.14,28.16,28.14,28.14,8500.0,23.6488,23.6656,23.6488,23.6488,8500.0
2009-08-25 12:00:00,28.15,28.16,28.15,28.16,3200.0,23.6572,23.6656,23.6572,23.6656,3200.0
2009-08-25 12:05:00,28.16,28.16,28.14,28.14,6200.0,23.6656,23.6656,23.6488,23.6488,6200.0
2009-08-25 12:10:00,28.14,28.15,28.13,28.14,2100.0,23.6488,23.6572,23.6404,23.6488,2100.0
2009-08-25 12:15:00,28.14,28.15,28.14,28.14,3300.0,23.6488,23.6572,23.6488,23.6488,3300.0
2009-08-25 12:20:00,28.15,28.15,28.14,28.15,6200.0,23.6572,23.6572,23.6488,23.6572,6200.0
2009-08-25 12:25:00,28.15,28.15,28.14,28.15,8900.0,23.6572,23.6572,23.6488,23.6572,8900.0
2009-08-25 12:30:00,28.15,28.15,28.13,28.13,15300.0,23.6572,23.6572,23.6404,23.6404,15300.0
2009-08-25 12:35:00,28.13,28.14,28.12,28.14,1400.0,23.6404,23.6488,23.632,23.6488,1400.0
2009-08-25 12:40:00,28.14,28.15,28.14,28.14,2000.0,23.6488,23.6572,23.6488,23.6488,2000.0
2009-08-25 12:45:00,28.15,28.15,28.14,28.15,3200.0,23.6572,23.6572,23.6488,23.6572,3200.0
2009-08-25 12:50:00,28.15,28.15,28.11,28.11,3200.0,23.6572,23.6572,23.6236,23.6236,3200.0
2009-08-25 12:55:00,28.1,28.1,28.04,28.06,8400.0,23.6152,23.6152,23.5648,23.5816,8400.0
2009-08-25 13:00:00,28.06,28.09,28.05,28.05,6600.0,23.5816,23.6068,23.5732,23.5732,6600.0
2009-08-25 13:05:00,28.05,28.05,28.02,28.04,6400.0,23.5732,23.5732,23.548,23.5648,6400.0
2009-08-25 13:10:00,28.05,28.07,28.04,28.05,7300.0,23.5732,23.59,23.5648,23.5732,7300.0
2009-08-25 13:15:00,28.05,28.05,27.99,27.99,8000.0,23.5732,23.5732,23.5228,23.5228,8000.0
2009-08-25 13:20:00,27.98,27.98,27.9,27.96,19900.0,23.5144,23.5144,23.4471,23.4975,19900.0
2009-08-25 13:25:00,27.95,27.97,27.94,27.94,4200.0,23.4891,23.506,23.4807,23.4807,4200.0
2009-08-25 13:30:00,27.94,27.97,27.94,27.97,2600.0,23.4807,23.506,23.4807,23.506,2600.0
2009-08-25 13:35:00,27.97,28.0,27.96,28.0,5700.0,23.506,23.5312,23.4975,23.5312,5700.0
2009-08-25 13:40:00,28.0,28.0,27.99,28.0,2700.0,23.5312,23.5312,23.5228,23.5312,2700.0
2009-08-25 13:45:00,27.99,28.0,27.99,28.0,5000.0,23.5228,23.5312,23.5228,23.5312,5000.0
2009-08-25 13:50:00,28.0,28.0,27.97,27.97,4500.0,23.5312,23.5312,23.506,23.506,4500.0
2009-08-25 13:55:00,27.97,27.98,27.96,27.96,2200.0,23.506,23.5144,23.4975,23.4975,2200.0
2009-08-25 14:00:00,27.95,28.0,27.94,28.0,8000.0,23.4891,23.5312,23.4807,23.5312,8000.0
2009-08-25 14:05:00,28.0,28.0,27.97,27.97,4400.0,23.5312,23.5312,23.506,23.506,4400.0
2009-08-25 14:10:00,27.97,27.98,27.95,27.95,8300.0,23.506,23.5144,23.4891,23.4891,8300.0
2009-08-25 14:15:00,27.94,27.95,27.94,27.94,7100.0,23.4807,23.4891,23.4807,23.4807,7100.0
2009-08-25 14:20:00,27.95,27.95,27.91,27.95,13900.0,23.4891,23.4891,23.4555,23.4891,13900.0
2009-08-25 14:25:00,27.94,27.95,27.91,27.91,13700.0,23.4807,23.4891,23.4555,23.4555,13700.0
2009-08-25 14:30:00,27.92,27.93,27.9,27.91,6400.0,23.4639,23.4723,23.4471,23.4555,6400.0
2009-08-25 14:35:00,27.9,27.9,27.81,27.82,18200.0,23.4471,23.4471,23.3715,23.3799,18200.0
2009-08-25 14:40:00,27.82,27.87,27.82,27.84,9900.0,23.3799,23.4219,23.3799,23.3967,9900.0
2009-08-25 14:45:00,27.84,27.84,27.82,27.83,9900.0,23.3967,23.3967,23.3799,23.3883,9900.0
2009-08-25 14:50:00,27.83,27.88,27.83,27.88,10300.0,23.3883,23.4303,23.3883,23.4303,10300.0
2009-08-25 14:55:00,27.88,27.88,27.84,27.85,14600.0,23.4303,23.4303,23.3967,23.4051,14600.0
2009-08-25 15:00:00,27.86,27.89,27.86,27.89,13400.0,23.4135,23.4387,23.4135,23.4387,13400.0
2009-08-25 15:05:00,27.88,27.89,27.86,27.86,10500.0,23.4303,23.4387,23.4135,23.4135,10500.0
2009-08-25 15:10:00,27.86,27.88,27.85,27.88,10500.0,23.4135,23.4303,23.4051,23.4303,10500.0
2009-08-25 15:15:00,27.88,27.88,27.84,27.84,10500.0,23.4303,23.4303,23.3967,23.3967,10500.0
2009-08-25 15:20:00,27.84,27.9,27.83,27.9,18900.0,23.3967,23.4471,23.3883,23.4471,18900.0
2009-08-25 15:25:00,27.9,27.91,27.89,27.9,7500.0,23.4471,23.4555,23.4387,23.4471,7500.0
2009-08-25 15:30:00,27.89,27.9,27.79,27.82,29500.0,23.4387,23.4471,23.3547,23.3799,29500.0
2009-08-25 15:35:00,27.82,27.86,27.82,27.85,21100.0,23.3799,23.4135,23.3799,23.4051,21100.0
2009-08-25 15:40:00,27.84,27.84,27.81,27.81,22000.0,23.3967,23.3967,23.3715,23.3715,22000.0
2009-08-25 15:45:00,27.81,27.81,27.77,27.77,21100.0,23.3715,23.3715,23.3379,23.3379,21100.0
2009-08-25 15:50:00,27.77,27.83,27.77,27.82,34200.0,23.3379,23.3883,23.3379,23.3799,34200.0
2009-08-25 15:55:00,27.82,27.83,27.76,27.78,52300.0,23.3799,23.3883,23.3295,23.3463,52300.0
2009-08-26 09:30:00,27.63,27.88,27.63,27.81,22700.0,23.2202,23.4303,23.2202,23.3715,22700.0
2009-08-26 09:35:00,27.81,27.81,27.7,27.74,16400.0,23.3715,23.3715,23.279,23.3127,16400.0
2009-08-26 09:40:00,27.75,27.83,27.72,27.72,19400.0,23.3211,23.3883,23.2959,23.2959,19400.0
2009-08-26 09:45:00,27.72,27.72,27.63,27.64,11900.0,23.2959,23.2959,23.2202,23.2286,11900.0
2009-08-26 09:50:00,27.64,27.75,27.64,27.75,12800.0,23.2286,23.3211,23.2286,23.3211,12800.0
2009-08-26 09:55:00,27.75,27.77,27.72,27.76,11400.0,23.3211,23.3379,23.2959,23.3295,11400.0
2009-08-26 10:00:00,27.75,27.82,27.72,27.8,30600.0,23.3211,23.3799,23.2959,23.3631,30600.0
2009-08-26 10:05:00,27.81,27.92,27.81,27.85,15000.0,23.3715,23.4639,23.3715,23.4051,15000.0
2009-08-26 10:10:00,27.87,27.97,27.86,27.96,12600.0,23.4219,23.506,23.4135,23.4975,12600.0
2009-08-26 10:15:00,27.97,27.99,27.94,27.97,17200.0,23.506,23.5228,23.4807,23.506,17200.0
2009-08-26 10:20:00,27.96,27.98,27.93,27.95,13500.0,23.4975,23.5144,23.4723,23.4891,13500.0
2009-08-26 10:25:00,27.95,27.96,27.87,27.95,10200.0,23.4891,23.4975,23.4219,23.4891,10200.0
2009-08-26 10:30:00,27.96,27.97,27.89,27.96,14600.0,23.4975,23.506,23.4387,23.4975,14600.0
2009-08-26 10:35:00,27.95,27.97,27.94,27.97,14700.0,23.4891,23.506,23.4807,23.506,14700.0
2009-08-26 10:40:00,27.97,27.97,27.86,27.86,9600.0,23.506,23.506,23.4135,23.4135,9600.0
2009-08-26 10:45:00,27.85,27.87,27.84,27.87,4600.0,23.4051,23.4219,23.3967,23.4219,4600.0
2009-08-26 10:50:00,27.87,27.89,27.86,27.89,5700.0,23.4219,23.4387,23.4135,23.4387,5700.0
2009-08-26 10:55:00,27.9,27.9,27.88,27.89,4900.0,23.4471,23.4471,23.4303,23.4387,4900.0
2009-08-26 11:00:00,27.89,27.89,27.87,27.88,4600.0,23.4387,23.4387,23.4219,23.4303,4600.0
2009-08-26 11:05:00,27.88,27.88,27.83,27.84,10100.0,23.4303,23.4303,23.3883,23.3967,10100.0
2009-08-26 11:10:00,27.84,27.84,27.75,27.76,22600.0,23.3967,23.3967,23.3211,23.3295,22600.0
2009-08-26 11:15:00,27.76,27.8,27.75,27.76,7000.0,23.3295,23.3631,23.3211,23.3295,7000.0
2009-08-26 11:20:00,27.78,27.78,27.72,27.75,9600.0,23.3463,23.3463,23.2959,23.3211,9600.0
2009-08-26 11:25:00,27.74,27.77,27.74,27.77,5200.0,23.3127,23.3379,23.3127,23.3379,5200.0
2009-08-26 11:30:00,27.77,27.8,27.76,27.8,7000.0,23.3379,23.3631,23.3295,23.3631,7000.0
2009-08-26 11:35:00,27.8,27.8,27.73,27.74,5600.0,23.3631,23.3631,23.3043,23.3127,5600.0
2009-08-26 11:40:00,27.75,27.79,27.75,27.78,4100.0,23.3211,23.3547,23.3211,23.3463,4100.0
2009-08-26 11:45:00,27.78,27.8,27.77,27.8,6000.0,23.3463,23.3631,23.3379,23.3631,6000.0
2009-08-26 11:50:00,27.8,27.81,27.79,27.8,9900.0,23.3631,23.3715,23.3547,23.3631,9900.0
2009-08-26 11:55:00,27.8,27.8,27.79,27.79,6300.0,23.3631,23.3631,23.3547,23.3547,6300.0
2009-08-26 12:00:00,27.79,27.8,27.79,27.79,3400.0,23.3547,23.3631,23.3547,23.3547,3400.0
2009-08-26 12:05:00,27.79,27.8,27.79,27.8,14300.0,23.3547,23.3631,23.3547,23.3631,14300.0
2009-08-26 12:10:00,27.8,27.81,27.8,27.8,6900.0,23.3631,23.3715,23.3631,23.3631,6900.0
2009-08-26 12:15:00,27.8,27.84,27.8,27.84,5700.0,23.3631,23.3967,23.3631,23.3967,5700.0
2009-08-26 12:20:00,27.85,27.87,27.83,27.85,54300.0,23.4051,23.4219,23.3883,23.4051,54300.0
2009-08-26 12:25:00,27.84,27.84,27.79,27.79,16400.0,23.3967,23.3967,23.3547,23.3547,16400.0
2009-08-26 12:30:00,27.8,27.8,27.77,27.8,10100.0,23.3631,23.3631,23.3379,23.3631,10100.0
2009-08-26 12:35:00,27.8,27.82,27.8,27.82,6600.0,23.3631,23.3799,23.3631,23.3799,6600.0
2009-08-26 12:40:00,27.83,27.84,27.82,27.84,3500.0,23.3883,23.3967,23.3799,23.3967,3500.0
2009-08-26 12:45:00,27.84,27.84,27.83,27.83,2400.0,23.3967,23.3967,23.3883,23.3883,2400.0
2009-08-26 12:50:00,27.83,27.86,27.83,27.84,10600.0,23.3883,23.4135,23.3883,23.3967,10600.0
2009-08-26 12:55:00,27.83,27.84,27.82,27.83,5400.0,23.3883,23.3967,23.3799,23.3883,5400.0
2009-08-26 13:00:00,27.83,27.84,27.81,27.81,5700.0,23.3883,23.3967,23.3715,23.3715,5700.0
2009-08-26 13:05:00,27.81,27.82,27.76,27.78,7200.0,23.3715,23.3799,23.3295,23.3463,7200.0
2009-08-26 13:10:00,27.77,27.81,27.77,27.8,5700.0,23.3379,23.3715,23.3379,23.3631,5700.0
2009-08-26 13:15:00,27.8,27.8,27.72,27.72,6400.0,23.3631,23.3631,23.2959,23.2959,6400.0
2009-08-26 13:20:00,27.73,27.8,27.73,27.8,5400.0,23.3043,23.3631,23.3043,23.3631,5400.0
2009-08-26 13:25:00,27.79,27.83,27.78,27.81,13200.0,23.3547,23.3883,23.3463,23.3715,13200.0
2009-08-26 13:30:00,27.8,27.83,27.8,27.83,6000.0,23.3631,23.3883,23.3631,23.3883,6000.0
2009-08-26 13:35:00,27.83,27.87,27.83,27.87,7600.0,23.3883,23.4219,23.3883,23.4219,7600.0
2009-08-26 13:40:00,27.87,27.87,27.86,27.86,2600.0,23.4219,23.4219,23.4135,23.4135,2600.0
2009-08-26 13:45:00,27.87,27.89,27.84,27.86,11600.0,23.4219,23.4387,23.3967,23.4135,11600.0
2009-08-26 13:50:00,27.86,27.88,27.85,27.88,3600.0,23.4135,23.4303,23.4051,23.4303,3600.0
2009-08-26 13:55:00,27.88,27.96,27.87,27.96,10700.0,23.4303,23.4975,23.4219,23.4975,10700.0
2009-08-26 14:00:00,27.97,27.97,27.92,27.93,5500.0,23.506,23.506,23.4639,23.4723,5500.0
2009-08-26 14:05:00,27.92,27.93,27.92,27.92,2400.0,23.4639,23.4723,23.4639,23.4639,2400.0
2009-08-26 14:10:00,27.93,27.93,27.91,27.92,7000.0,23.4723,23.4723,23.4555,23.4639,7000.0
2009-08-26 14:15:00,27.92,27.93,27.91,27.92,2400.0,23.4639,23.4723,23.4555,23.4639,2400.0
2009-08-26 14:20:00,27.93,27.93,27.92,27.92,4000.0,23.4723,23.4723,23.4639,23.4639,4000.0
2009-08-26 14:25:00,27.93,27.95,27.92,27.92,7500.0,23.4723,23.4891,23.4639,23.4639,7500.0
2009-08-26 14:30:00,27.92,27.93,27.9,27.9,7400.0,23.4639,23.4723,23.4471,23.4471,7400.0
2009-08-26 14:35:00,27.9,27.91,27.84,27.88,15300.0,23.4471,23.4555,23.3967,23.4303,15300.0
2009-08-26 14:40:00,27.87,27.9,27.87,27.88,7100.0,23.4219,23.4471,23.4219,23.4303,7100.0
2009-08-26 14:45:00,27.88,27.92,27.88,27.91,7600.0,23.4303,23.4639,23.4303,23.4555,7600.0
2009-08-26 14:50:00,27.92,27.92,27.86,27.86,8700.0,23.4639,23.4639,23.4135,23.4135,8700.0
2009-08-26 14:55:00,27.85,27.85,27.79,27.8,13700.0,23.4051,23.4051,23.3547,23.3631,13700.0
2009-08-26 15:00:00,27.8,27.85,27.8,27.84,12300.0,23.3631,23.4051,23.3631,23.3967,12300.0
2009-08-26 15:05:00,27.85,27.86,27.84,27.85,7500.0,23.4051,23.4135,23.3967,23.4051,7500.0
2009-08-26 15:10:00,27.85,27.88,27.84,27.84,16200.0,23.4051,23.4303,23.3967,23.3967,16200.0
2009-08-26 15:15:00,27.84,27.86,27.84,27.85,6700.0,23.3967,23.4135,23.3967,23.4051,6700.0
2009-08-26 15:20:00,27.85,27.88,27.85,27.87,4600.0,23.4051,23.4303,23.4051,23.4219,4600.0
2009-08-26 15:25:00,27.88,27.92,27.87,27.89,17000.0,23.4303,23.4639,23.4219,23.4387,17000.0
2009-08-26 15:30:00,27.89,27.89,27.86,27.88,15500.0,23.4387,23.4387,23.4135,23.4303,15500.0
2009-08-26 15:35:00,27.87,27.88,27.85,27.85,10700.0,23.4219,23.4303,23.4051,23.4051,10700.0
2009-08-26 15:40:00,27.86,27.89,27.85,27.89,23500.0,23.4135,23.4387,23.4051,23.4387,23500.0
2009-08-26 15:45:00,27.89,27.91,27.86,27.89,20800.0,23.4387,23.4555,23.4135,23.4387,20800.0
2009-08-26 15:50:00,27.89,27.94,27.89,27.94,20200.0,23.4387,23.4807,23.4387,23.4807,20200.0
2009-08-26 15:55:00,27.94,27.94,27.91,27.93,33700.0,23.4807,23.4807,23.4555,23.4723,33700.0
2009-08-27 09:30:00,27.81,28.06,27.81,27.94,13600.0,23.3715,23.5816,23.3715,23.4807,13600.0
2009-08-27 09:35:00,27.92,27.98,27.88,27.89,13300.0,23.4639,23.5144,23.4303,23.4387,13300.0
2009-08-27 09:40:00,27.9,27.91,27.8,27.83,13800.0,23.4471,23.4555,23.3631,23.3883,13800.0
2009-08-27 09:45:00,27.81,27.83,27.74,27.76,8200.0,23.3715,23.3883,23.3127,23.3295,8200.0
2009-08-27 09:50:00,27.75,27.77,27.66,27.69,9000.0,23.3211,23.3379,23.2454,23.2706,9000.0
2009-08-27 09:55:00,27.71,27.73,27.68,27.69,8600.0,23.2874,23.3043,23.2622,23.2706,8600.0
2009-08-27 10:00:00,27.68,27.68,27.59,27.61,12200.0,23.2622,23.2622,23.1866,23.2034,12200.0
2009-08-27 10:05:00,27.62,27.66,27.57,27.63,9200.0,23.2118,23.2454,23.1698,23.2202,9200.0
2009-08-27 10:10:00,27.64,27.72,27.63,27.69,3800.0,23.2286,23.2959,23.2202,23.2706,3800.0
2009-08-27 10:15:00,27.7,27.7,27.68,27.7,10200.0,23.279,23.279,23.2622,23.279,10200.0
2009-08-27 10:20:00,27.69,27.7,27.69,27.7,3700.0,23.2706,23.279,23.2706,23.279,3700.0
2009-08-27 10:25:00,27.7,27.7,27.69,27.7,7900.0,23.279,23.279,23.2706,23.279,7900.0
2009-08-27 10:30:00,27.7,27.7,27.69,27.69,7100.0,23.279,23.279,23.2706,23.2706,7100.0
2009-08-27 10:35:00,27.69,27.69,27.62,27.62,5100.0,23.2706,23.2706,23.2118,23.2118,5100.0
2009-08-27 10:40:00,27.61,27.7,27.61,27.69,7300.0,23.2034,23.279,23.2034,23.2706,7300.0
2009-08-27 10:45:00,27.68,27.7,27.68,27.68,3400.0,23.2622,23.279,23.2622,23.2622,3400.0
2009-08-27 10:50:00,27.68,27.7,27.67,27.69,4700.0,23.2622,23.279,23.2538,23.2706,4700.0
2009-08-27 10:55:00,27.69,27.7,27.64,27.67,4500.0,23.2706,23.279,23.2286,23.2538,4500.0
2009-08-27 11:00:00,27.66,27.7,27.64,27.7,5300.0,23.2454,23.279,23.2286,23.279,5300.0
2009-08-27 11:05:00,27.7,27.7,27.69,27.7,5200.0,23.279,23.279,23.2706,23.279,5200.0
2009-08-27 11:10:00,27.69,27.7,27.69,27.7,5200.0,23.2706,23.279,23.2706,23.279,5200.0
2009-08-27 11:15:00,27.7,27.73,27.7,27.72,30300.0,23.279,23.3043,23.279,23.2959,30300.0
2009-08-27 11:20:00,27.72,27.74,27.7,27.74,4900.0,23.2959,23.3127,23.279,23.3127,4900.0
2009-08-27 11:25:00,27.74,27.83,27.74,27.82,7500.0,23.3127,23.3883,23.3127,23.3799,7500.0
2009-08-27 11:30:00,27.82,27.82,27.8,27.81,3500.0,23.3799,23.3799,23.3631,23.3715,3500.0
2009-08-27 11:35:00,27.82,27.82,27.75,27.75,5200.0,23.3799,23.3799,23.3211,23.3211,5200.0
2009-08-27 11:40:00,27.75,27.75,27.73,27.74,4600.0,23.3211,23.3211,23.3043,23.3127,4600.0
2009-08-27 11:45:00,27.73,27.8,27.73,27.79,3900.0,23.3043,23.3631,23.3043,23.3547,3900.0
2009-08-27 11:50:00,27.79,27.79,27.76,27.78,4300.0,23.3547,23.3547,23.3295,23.3463,4300.0
2009-08-27 11:55:00,27.79,27.86,27.78,27.86,8200.0,23.3547,23.4135,23.3463,23.4135,8200.0
2009-08-27 12:00:00,27.87,27.87,27.83,27.84,2700.0,23.4219,23.4219,23.3883,23.3967,2700.0
2009-08-27 12:05:00,27.84,27.88,27.84,27.87,3700.0,23.3967,23.4303,23.3967,23.4219,3700.0
2009-08-27 12:10:00,27.88,27.9,27.87,27.89,4300.0,23.4303,23.4471,23.4219,23.4387,4300.0
2009-08-27 12:15:00,27.88,27.88,27.85,27.86,3800.0,23.4303,23.4303,23.4051,23.4135,3800.0
2009-08-27 12:20:00,27.85,27.86,27.85,27.85,3000.0,23.4051,23.4135,23.4051,23.4051,3000.0
2009-08-27 12:25:00,27.85,27.88,27.84,27.88,5100.0,23.4051,23.4303,23.3967,23.4303,5100.0
2009-08-27 12:30:00,27.9,27.9,27.82,27.82,7500.0,23.4471,23.4471,23.3799,23.3799,7500.0
2009-08-27 12:35:00,27.82,27.82,27.78,27.79,3400.0,23.3799,23.3799,23.3463,23.3547,3400.0
2009-08-27 12:40:00,27.79,27.79,27.76,27.77,8300.0,23.3547,23.3547,23.3295,23.3379,8300.0
2009-08-27 12:45:00,27.77,27.78,27.76,27.76,5100.0,23.3379,23.3463,23.3295,23.3295,5100.0
2009-08-27 12:50:00,27.77,27.77,27.76,27.77,1500.0,23.3379,23.3379,23.3295,23.3379,1500.0
2009-08-27 12:55:00,27.76,27.79,27.76,27.78,7200.0,23.3295,23.3547,23.3295,23.3463,7200.0
2009-08-27 13:00:00,27.77,27.78,27.75,27.75,4400.0,23.3379,23.3463,23.3211,23.3211,4400.0
2009-08-27 13:05:00,27.75,27.78,27.75,27.78,6500.0,23.3211,23.3463,23.3211,23.3463,6500.0
2009-08-27 13:10:00,27.77,27.77,27.73,27.74,6100.0,23.3379,23.3379,23.3043,23.3127,6100.0
2009-08-27 13:15:00,27.75,27.75,27.71,27.71,10800.0,23.3211,23.3211,23.2874,23.2874,10800.0
2009-08-27 13:20:00,27.7,27.71,27.7,27.71,1400.0,23.279,23.2874,23.279,23.2874,1400.0
2009-08-27 13:25:00,27.72,27.74,27.72,27.73,4100.0,23.2959,23.3127,23.2959,23.3043,4100.0
2009-08-27 13:30:00,27.73,27.77,27.73,27.76,5300.0,23.3043,23.3379,23.3043,23.3295,5300.0
2009-08-27 13:35:00,27.77,27.81,27.76,27.77,7200.0,23.3379,23.3715,23.3295,23.3379,7200.0
2009-08-27 13:40:00,27.76,27.77,27.76,27.76,1300.0,23.3295,23.3379,23.3295,23.3295,1300.0
2009-08-27 13:45:00,27.77,27.8,27.77,27.8,6100.0,23.3379,23.3631,23.3379,23.3631,6100.0
2009-08-27 13:50:00,27.79,27.81,27.77,27.81,7000.0,23.3547,23.3715,23.3379,23.3715,7000.0
2009-08-27 13:55:00,27.83,27.84,27.78,27.78,5600.0,23.3883,23.3967,23.3463,23.3463,5600.0
2009-08-27 14:00:00,27.79,27.83,27.79,27.82,6000.0,23.3547,23.3883,23.3547,23.3799,6000.0
2009-08-27 14:05:00,27.82,27.84,27.82,27.83,3500.0,23.3799,23.3967,23.3799,23.3883,3500.0
2009-08-27 14:10:00,27.83,27.85,27.83,27.84,4800.0,23.3883,23.4051,23.3883,23.3967,4800.0
2009-08-27 14:15:00,27.84,27.84,27.83,27.84,3300.0,23.3967,23.3967,23.3883,23.3967,3300.0
2009-08-27 14:20:00,27.84,27.84,27.84,27.84,2600.0,23.3967,23.3967,23.3967,23.3967,2600.0
2009-08-27 14:25:00,27.84,27.86,27.84,27.85,5100.0,23.3967,23.4135,23.3967,23.4051,5100.0
2009-08-27 14:30:00,27.85,27.89,27.85,27.89,10600.0,23.4051,23.4387,23.4051,23.4387,10600.0
2009-08-27 14:35:00,27.89,27.92,27.89,27.9,8300.0,23.4387,23.4639,23.4387,23.4471,8300.0
2009-08-27 14:40:00,27.89,27.93,27.87,27.92,8500.0,23.4387,23.4723,23.4219,23.4639,8500.0
2009-08-27 14:45:00,27.92,27.92,27.85,27.87,13000.0,23.4639,23.4639,23.4051,23.4219,13000.0
2009-08-27 14:50:00,27.85,27.87,27.83,27.84,10100.0,23.4051,23.4219,23.3883,23.3967,10100.0
2009-08-27 14:55:00,27.84,27.84,27.81,27.83,7600.0,23.3967,23.3967,23.3715,23.3883,7600.0
2009-08-27 15:00:00,27.82,27.86,27.82,27.84,8500.0,23.3799,23.4135,23.3799,23.3967,8500.0
2009-08-27 15:05:00,27.85,27.85,27.82,27.82,11900.0,23.4051,23.4051,23.3799,23.3799,11900.0
2009-08-27 15:10:00,27.82,27.84,27.81,27.83,8400.0,23.3799,23.3967,23.3715,23.3883,8400.0
2009-08-27 15:15:00,27.84,27.85,27.82,27.84,10600.0,23.3967,23.4051,23.3799,23.3967,10600.0
2009-08-27 15:20:00,27.84,27.86,27.8,27.8,14400.0,23.3967,23.4135,23.3631,23.3631,14400.0
2009-08-27 15:25:00,27.8,27.81,27.76,27.79,16000.0,23.3631,23.3715,23.3295,23.3547,16000.0
2009-08-27 15:30:00,27.79,27.8,27.76,27.76,17900.0,23.3547,23.3631,23.3295,23.3295,17900.0
2009-08-27 15:35:00,27.76,27.82,27.76,27.81,19700.0,23.3295,23.3799,23.3295,23.3715,19700.0
2009-08-27 15:40:00,27.82,27.82,27.76,27.78,23700.0,23.3799,23.3799,23.3295,23.3463,23700.0
2009-08-27 15:45:00,27.78,27.79,27.76,27.79,26800.0,23.3463,23.3547,23.3295,23.3547,26800.0
2009-08-27 15:50:00,27.78,27.8,27.78,27.79,27000.0,23.3463,23.3631,23.3463,23.3547,27000.0
2009-08-27 15:55:00,27.79,27.79,27.75,27.77,53600.0,23.3547,23.3547,23.3211,23.3379,53600.0
2009-08-28 09:30:00,27.98,27.99,27.82,27.96,9800.0,23.5144,23.5228,23.3799,23.4975,9800.0
2009-08-28 09:35:00,27.99,28.04,27.92,27.94,9000.0,23.5228,23.5648,23.4639,23.4807,9000.0
2009-08-28 09:40:00,27.93,27.93,27.75,27.75,13100.0,23.4723,23.4723,23.3211,23.3211,13100.0
2009-08-28 09:45:00,27.73,27.82,27.73,27.81,8800.0,23.3043,23.3799,23.3043,23.3715,8800.0
2009-08-28 09:50:00,27.81,27.81,27.72,27.72,51900.0,23.3715,23.3715,23.2959,23.2959,51900.0
2009-08-28 09:55:00,27.73,27.74,27.61,27.61,8100.0,23.3043,23.3127,23.2034,23.2034,8100.0
2009-08-28 10:00:00,27.59,27.65,27.58,27.63,9800.0,23.1866,23.237,23.1782,23.2202,9800.0
2009-08-28 10:05:00,27.63,27.7,27.61,27.66,8300.0,23.2202,23.279,23.2034,23.2454,8300.0
2009-08-28 10:10:00,27.67,27.7,27.6,27.62,9800.0,23.2538,23.279,23.195,23.2118,9800.0
2009-08-28 10:15:00,27.61,27.67,27.61,27.62,6000.0,23.2034,23.2538,23.2034,23.2118,6000.0
2009-08-28 10:20:00,27.63,27.63,27.55,27.58,14000.0,23.2202,23.2202,23.153,23.1782,14000.0
2009-08-28 10:25:00,27.57,27.58,27.5,27.57,8700.0,23.1698,23.1782,23.111,23.1698,8700.0
2009-08-28 10:30:00,27.57,27.6,27.52,27.6,11600.0,23.1698,23.195,23.1278,23.195,11600.0
2009-08-28 10:35:00,27.61,27.7,27.6,27.7,5200.0,23.2034,23.279,23.195,23.279,5200.0
2009-08-28 10:40:00,27.7,27.7,27.63,27.63,4400.0,23.279,23.279,23.2202,23.2202,4400.0
2009-08-28 10:45:00,27.63,27.66,27.59,27.66,5500.0,23.2202,23.2454,23.1866,23.2454,5500.0
2009-08-28 10:50:00,27.68,27.68,27.64,27.65,3000.0,23.2622,23.2622,23.2286,23.237,3000.0
2009-08-28 10:55:00,27.65,27.69,27.65,27.65,2400.0,23.237,23.2706,23.237,23.237,2400.0
2009-08-28 11:00:00,27.65,27.65,27.59,27.59,4400.0,23.237,23.237,23.1866,23.1866,4400.0
2009-08-28 11:05:00,27.59,27.64,27.59,27.6,6400.0,23.1866,23.2286,23.1866,23.195,6400.0
2009-08-28 11:10:00,27.6,27.6,27.53,27.58,9000.0,23.195,23.195,23.1362,23.1782,9000.0
2009-08-28 11:15:00,27.58,27.59,27.58,27.59,2200.0,23.1782,23.1866,23.1782,23.1866,2200.0
2009-08-28 11:20:00,27.58,27.59,27.54,27.55,21000.0,23.1782,23.1866,23.1446,23.153,21000.0
2009-08-28 11:25:00,27.54,27.55,27.52,27.53,2100.0,23.1446,23.153,23.1278,23.1362,2100.0
2009-08-28 11:30:00,27.53,27.57,27.53,27.56,1800.0,23.1362,23.1698,23.1362,23.1614,1800.0
2009-08-28 11:35:00,27.56,27.59,27.56,27.56,4000.0,23.1614,23.1866,23.1614,23.1614,4000.0
2009-08-28 11:40:00,27.57,27.57,27.52,27.53,5600.0,23.1698,23.1698,23.1278,23.1362,5600.0
2009-08-28 11:45:00,27.53,27.58,27.53,27.57,2500.0,23.1362,23.1782,23.1362,23.1698,2500.0
2009-08-28 11:50:00,27.58,27.6,27.54,27.56,6200.0,23.1782,23.195,23.1446,23.1614,6200.0
2009-08-28 11:55:00,27.55,27.56,27.51,27.54,6300.0,23.153,23.1614,23.1194,23.1446,6300.0
2009-08-28 12:00:00,27.54,27.59,27.54,27.59,2000.0,23.1446,23.1866,23.1446,23.1866,2000.0
2009-08-28 12:05:00,27.59,27.6,27.56,27.57,5400.0,23.1866,23.195,23.1614,23.1698,5400.0
2009-08-28 12:10:00,27.57,27.59,27.52,27.53,8300.0,23.1698,23.1866,23.1278,23.1362,8300.0
2009-08-28 12:15:00,27.51,27.51,27.48,27.5,8700.0,23.1194,23.1194,23.0942,23.111,8700.0
2009-08-28 12:20:00,27.49,27.51,27.46,27.46,12100.0,23.1026,23.1194,23.0773,23.0773,12100.0
2009-08-28 12:25:00,27.46,27.51,27.45,27.47,12600.0,23.0773,23.1194,23.0689,23.0858,12600.0
2009-08-28 12:30:00,27.45,27.47,27.44,27.46,34800.0,23.0689,23.0858,23.0605,23.0773,34800.0
2009-08-28 12:35:00,27.47,27.48,27.46,27.48,7600.0,23.0858,23.0942,23.0773,23.0942,7600.0
2009-08-28 12:40:00,27.46,27.47,27.45,27.45,6600.0,23.0773,23.0858,23.0689,23.0689,6600.0
2009-08-28 12:45:00,27.45,27.46,27.43,27.43,5700.0,23.0689,23.0773,23.0521,23.0521,5700.0
2009-08-28 12:50:00,27.43,27.47,27.42,27.46,5600.0,23.0521,23.0858,23.0437,23.0773,5600.0
2009-08-28 12:55:00,27.46,27.46,27.45,27.46,2300.0,23.0773,23.0773,23.0689,23.0773,2300.0
2009-08-28 13:00:00,27.45,27.48,27.45,27.47,5600.0,23.0689,23.0942,23.0689,23.0858,5600.0
2009-08-28 13:05:00,27.47,27.49,27.46,27.49,2800.0,23.0858,23.1026,23.0773,23.1026,2800.0
2009-08-28 13:10:00,27.48,27.55,27.48,27.53,4900.0,23.0942,23.153,23.0942,23.1362,4900.0
2009-08-28 13:15:00,27.52,27.53,27.51,27.51,3400.0,23.1278,23.1362,23.1194,23.1194,3400.0
2009-08-28 13:20:00,27.52,27.55,27.51,27.55,5100.0,23.1278,23.153,23.1194,23.153,5100.0
2009-08-28 13:25:00,27.52,27.53,27.51,27.52,4000.0,23.1278,23.1362,23.1194,23.1278,4000.0
2009-08-28 13:30:00,27.53,27.56,27.53,27.53,5800.0,23.1362,23.1614,23.1362,23.1362,5800.0
2009-08-28 13:35:00,27.53,27.53,27.51,27.51,5400.0,23.1362,23.1362,23.1194,23.1194,5400.0
2009-08-28 13:40:00,27.52,27.53,27.51,27.51,3500.0,23.1278,23.1362,23.1194,23.1194,3500.0
2009-08-28 13:45:00,27.51,27.52,27.46,27.48,5100.0,23.1194,23.1278,23.0773,23.0942,5100.0
2009-08-28 13:50:00,27.48,27.5,27.48,27.49,4000.0,23.0942,23.111,23.0942,23.1026,4000.0
2009-08-28 13:55:00,27.49,27.49,27.48,27.48,2900.0,23.1026,23.1026,23.0942,23.0942,2900.0
2009-08-28 14:00:00,27.49,27.49,27.45,27.48,7700.0,23.1026,23.1026,23.0689,23.0942,7700.0
2009-08-28 14:05:00,27.48,27.54,27.47,27.54,5900.0,23.0942,23.1446,23.0858,23.1446,5900.0
2009-08-28 14:10:00,27.54,27.55,27.53,27.54,11100.0,23.1446,23.153,23.1362,23.1446,11100.0
2009-08-28 14:15:00,27.54,27.59,27.54,27.59,5500.0,23.1446,23.1866,23.1446,23.1866,5500.0
2009-08-28 14:20:00,27.58,27.58,27.53,27.56,9400.0,23.1782,23.1782,23.1362,23.1614,9400.0
2009-08-28 14:25:00,27.55,27.59,27.52,27.58,18000.0,23.153,23.1866,23.1278,23.1782,18000.0
2009-08-28 14:30:00,27.58,27.59,27.57,27.57,14400.0,23.1782,23.1866,23.1698,23.1698,14400.0
2009-08-28 14:35:00,27.57,27.62,27.57,27.6,8900.0,23.1698,23.2118,23.1698,23.195,8900.0
2009-08-28 14:40:00,27.61,27.64,27.6,27.62,5200.0,23.2034,23.2286,23.195,23.2118,5200.0
2009-08-28 14:45:00,27.61,27.65,27.61,27.64,9300.0,23.2034,23.237,23.2034,23.2286,9300.0
2009-08-28 14:50:00,27.65,27.66,27.61,27.64,9100.0,23.237,23.2454,23.2034,23.2286,9100.0
2009-08-28 14:55:00,27.65,27.65,27.64,27.65,3200.0,23.237,23.237,23.2286,23.237,3200.0
2009-08-28 15:00:00,27.65,27.68,27.64,27.67,10500.0,23.237,23.2622,23.2286,23.2538,10500.0
2009-08-28 15:05:00,27.66,27.66,27.62,27.64,9400.0,23.2454,23.2454,23.2118,23.2286,9400.0
2009-08-28 15:10:00,27.63,27.66,27.63,27.65,5400.0,23.2202,23.2454,23.2202,23.237,5400.0
2009-08-28 15:15:00,27.66,27.66,27.65,27.66,7800.0,23.2454,23.2454,23.237,23.2454,7800.0
2009-08-28 15:20:00,27.66,27.71,27.66,27.68,15200.0,23.2454,23.2874,23.2454,23.2622,15200.0
2009-08-28 15:25:00,27.7,27.72,27.69,27.69,13300.0,23.279,23.2959,23.2706,23.2706,13300.0
2009-08-28 15:30:00,27.7,27.71,27.6,27.61,12000.0,23.279,23.2874,23.195,23.2034,12000.0
2009-08-28 15:35:00,27.61,27.65,27.61,27.62,9100.0,23.2034,23.237,23.2034,23.2118,9100.0
2009-08-28 15:40:00,27.62,27.66,27.58,27.59,27100.0,23.2118,23.2454,23.1782,23.1866,27100.0
2009-08-28 15:45:00,27.6,27.61,27.56,27.59,11800.0,23.195,23.2034,23.1614,23.1866,11800.0
2009-08-28 15:50:00,27.59,27.6,27.57,27.6,17500.0,23.1866,23.195,23.1698,23.195,17500.0
2009-08-28 15:55:00,27.61,27.62,27.59,27.61,38500.0,23.2034,23.2118,23.1866,23.2034,38500.0
2009-08-31 09:30:00,27.46,27.7,27.46,27.63,14200.0,23.0773,23.279,23.0773,23.2202,14200.0
2009-08-31 09:35:00,27.62,27.65,27.57,27.64,22900.0,23.2118,23.237,23.1698,23.2286,22900.0
2009-08-31 09:40:00,27.62,27.69,27.55,27.69,60600.0,23.2118,23.2706,23.153,23.2706,60600.0
2009-08-31 09:45:00,27.67,27.7,27.6,27.6,17000.0,23.2538,23.279,23.195,23.195,17000.0
2009-08-31 09:50:00,27.6,27.61,27.57,27.6,15100.0,23.195,23.2034,23.1698,23.195,15100.0
2009-08-31 09:55:00,27.6,27.61,27.56,27.59,25700.0,23.195,23.2034,23.1614,23.1866,25700.0
2009-08-31 10:00:00,27.56,27.64,27.56,27.64,13400.0,23.1614,23.2286,23.1614,23.2286,13400.0
2009-08-31 10:05:00,27.62,27.67,27.6,27.66,28200.0,23.2118,23.2538,23.195,23.2454,28200.0
2009-08-31 10:10:00,27.65,27.69,27.65,27.69,7500.0,23.237,23.2706,23.237,23.2706,7500.0
2009-08-31 10:15:00,27.69,27.71,27.69,27.69,14800.0,23.2706,23.2874,23.2706,23.2706,14800.0
2009-08-31 10:20:00,27.69,27.69,27.61,27.61,16700.0,23.2706,23.2706,23.2034,23.2034,16700.0
2009-08-31 10:25:00,27.61,27.62,27.57,27.62,17100.0,23.2034,23.2118,23.1698,23.2118,17100.0
2009-08-31 10:30:00,27.61,27.61,27.58,27.6,1700.0,23.2034,23.2034,23.1782,23.195,1700.0
2009-08-31 10:35:00,27.62,27.63,27.6,27.63,13400.0,23.2118,23.2202,23.195,23.2202,13400.0
2009-08-31 10:40:00,27.63,27.65,27.6,27.6,11100.0,23.2202,23.237,23.195,23.195,11100.0
2009-08-31 10:45:00,27.6,27.61,27.59,27.6,2500.0,23.195,23.2034,23.1866,23.195,2500.0
2009-08-31 10:50:00,27.61,27.63,27.59,27.59,2100.0,23.2034,23.2202,23.1866,23.1866,2100.0
2009-08-31 10:55:00,27.6,27.6,27.58,27.6,14100.0,23.195,23.195,23.1782,23.195,14100.0
2009-08-31 11:00:00,27.6,27.6,27.56,27.57,26600.0,23.195,23.195,23.1614,23.1698,26600.0
2009-08-31 11:05:00,27.57,27.57,27.56,27.57,3100.0,23.1698,23.1698,23.1614,23.1698,3100.0
2009-08-31 11:10:00,27.56,27.6,27.56,27.59,3100.0,23.1614,23.195,23.1614,23.1866,3100.0
2009-08-31 11:15:00,27.56,27.59,27.56,27.58,3300.0,23.1614,23.1866,23.1614,23.1782,3300.0
2009-08-31 11:20:00,27.58,27.6,27.57,27.59,11100.0,23.1782,23.195,23.1698,23.1866,11100.0
2009-08-31 11:25:00,27.58,27.6,27.58,27.6,1300.0,23.1782,23.195,23.1782,23.195,1300.0
2009-08-31 11:30:00,27.6,27.64,27.59,27.63,7000.0,23.195,23.2286,23.1866,23.2202,7000.0
2009-08-31 11:35:00,27.64,27.68,27.63,27.68,5800.0,23.2286,23.2622,23.2202,23.2622,5800.0
2009-08-31 11:40:00,27.69,27.69,27.62,27.64,12400.0,23.2706,23.2706,23.2118,23.2286,12400.0
2009-08-31 11:45:00,27.64,27.64,27.61,27.61,1900.0,23.2286,23.2286,23.2034,23.2034,1900.0
2009-08-31 11:50:00,27.61,27.62,27.59,27.6,4100.0,23.2034,23.2118,23.1866,23.195,4100.0
2009-08-31 11:55:00,27.6,27.61,27.59,27.61,3400.0,23.195,23.2034,23.1866,23.2034,3400.0
2009-08-31 12:00:00,27.61,27.63,27.6,27.61,2800.0,23.2034,23.2202,23.195,23.2034,2800.0
2009-08-31 12:05:00,27.61,27.61,27.6,27.6,2000.0,23.2034,23.2034,23.195,23.195,2000.0
2009-08-31 12:10:00,27.6,27.63,27.6,27.61,8900.0,23.195,23.2202,23.195,23.2034,8900.0
2009-08-31 12:15:00,27.62,27.62,27.61,27.61,3700.0,23.2118,23.2118,23.2034,23.2034,3700.0
2009-08-31 12:20:00,27.61,27.64,27.61,27.62,1600.0,23.2034,23.2286,23.2034,23.2118,1600.0
2009-08-31 12:25:00,27.62,27.62,27.61,27.61,1900.0,23.2118,23.2118,23.2034,23.2034,1900.0
2009-08-31 12:30:00,27.61,27.62,27.61,27.61,2400.0,23.2034,23.2118,23.2034,23.2034,2400.0
2009-08-31 12:35:00,27.61,27.62,27.6,27.6,6300.0,23.2034,23.2118,23.195,23.195,6300.0
2009-08-31 12:40:00,27.6,27.61,27.6,27.6,3800.0,23.195,23.2034,23.195,23.195,3800.0
2009-08-31 12:45:00,27.6,27.61,27.6,27.6,3500.0,23.195,23.2034,23.195,23.195,3500.0
2009-08-31 12:50:00,27.6,27.61,27.6,27.6,4900.0,23.195,23.2034,23.195,23.195,4900.0
2009-08-31 12:55:00,27.6,27.62,27.6,27.61,7900.0,23.195,23.2118,23.195,23.2034,7900.0
2009-08-31 13:00:00,27.62,27.62,27.61,27.61,5000.0,23.2118,23.2118,23.2034,23.2034,5000.0
2009-08-31 13:05:00,27.61,27.61,27.6,27.6,5800.0,23.2034,23.2034,23.195,23.195,5800.0
2009-08-31 13:10:00,27.6,27.61,27.6,27.61,38100.0,23.195,23.2034,23.195,23.2034,38100.0
2009-08-31 13:15:00,27.61,27.62,27.6,27.61,3400.0,23.2034,23.2118,23.195,23.2034,3400.0
2009-08-31 13:20:00,27.62,27.64,27.62,27.63,3800.0,23.2118,23.2286,23.2118,23.2202,3800.0
2009-08-31 13:25:00,27.63,27.63,27.61,27.61,4400.0,23.2202,23.2202,23.2034,23.2034,4400.0
2009-08-31 13:30:00,27.61,27.62,27.61,27.62,3900.0,23.2034,23.2118,23.2034,23.2118,3900.0
2009-08-31 13:35:00,27.63,27.63,27.62,27.62,3200.0,23.2202,23.2202,23.2118,23.2118,3200.0
2009-08-31 13:40:00,27.62,27.62,27.6,27.61,3600.0,23.2118,23.2118,23.195,23.2034,3600.0
2009-08-31 13:45:00,27.61,27.61,27.6,27.6,2300.0,23.2034,23.2034,23.195,23.195,2300.0
2009-08-31 13:50:00,27.6,27.61,27.6,27.61,4600.0,23.195,23.2034,23.195,23.2034,4600.0
2009-08-31 13:55:00,27.61,27.63,27.61,27.61,2300.0,23.2034,23.2202,23.2034,23.2034,2300.0
2009-08-31 14:00:00,27.61,27.61,27.6,27.6,4100.0,23.2034,23.2034,23.195,23.195,4100.0
2009-08-31 14:05:00,27.6,27.61,27.6,27.61,2200.0,23.195,23.2034,23.195,23.2034,2200.0
2009-08-31 14:10:00,27.61,27.61,27.6,27.6,2400.0,23.2034,23.2034,23.195,23.195,2400.0
2009-08-31 14:15:00,27.61,27.62,27.6,27.61,4800.0,23.2034,23.2118,23.195,23.2034,4800.0
2009-08-31 14:20:00,27.62,27.63,27.61,27.62,3500.0,23.2118,23.2202,23.2034,23.2118,3500.0
2009-08-31 14:25:00,27.61,27.62,27.61,27.62,1500.0,23.2034,23.2118,23.2034,23.2118,1500.0
2009-08-31 14:30:00,27.61,27.61,27.6,27.61,2200.0,23.2034,23.2034,23.195,23.2034,2200.0
2009-08-31 14:35:00,27.61,27.63,27.6,27.63,5200.0,23.2034,23.2202,23.195,23.2202,5200.0
2009-08-31 14:40:00,27.63,27.64,27.61,27.61,5100.0,23.2202,23.2286,23.2034,23.2034,5100.0
2009-08-31 14:45:00,27.62,27.62,27.61,27.61,3100.0,23.2118,23.2118,23.2034,23.2034,3100.0
2009-08-31 14:50:00,27.61,27.61,27.6,27.6,3900.0,23.2034,23.2034,23.195,23.195,3900.0
2009-08-31 14:55:00,27.61,27.63,27.6,27.6,8300.0,23.2034,23.2202,23.195,23.195,8300.0
2009-08-31 15:00:00,27.61,27.61,27.6,27.6,11100.0,23.2034,23.2034,23.195,23.195,11100.0
2009-08-31 15:05:00,27.6,27.61,27.6,27.61,3500.0,23.195,23.2034,23.195,23.2034,3500.0
2009-08-31 15:10:00,27.6,27.61,27.6,27.6,13300.0,23.195,23.2034,23.195,23.195,13300.0
2009-08-31 15:15:00,27.61,27.63,27.6,27.62,7700.0,23.2034,23.2202,23.195,23.2118,7700.0
2009-08-31 15:20:00,27.62,27.62,27.6,27.61,4800.0,23.2118,23.2118,23.195,23.2034,4800.0
2009-08-31 15:25:00,27.6,27.64,27.59,27.6,54200.0,23.195,23.2286,23.1866,23.195,54200.0
2009-08-31 15:30:00,27.61,27.62,27.6,27.61,8800.0,23.2034,23.2118,23.195,23.2034,8800.0
2009-08-31 15:35:00,27.61,27.63,27.6,27.61,14300.0,23.2034,23.2202,23.195,23.2034,14300.0
2009-08-31 15:40:00,27.61,27.62,27.61,27.61,12900.0,23.2034,23.2118,23.2034,23.2034,12900.0
2009-08-31 15:45:00,27.61,27.67,27.61,27.66,25300.0,23.2034,23.2538,23.2034,23.2454,25300.0
2009-08-31 15:50:00,27.66,27.66,27.64,27.64,25000.0,23.2454,23.2454,23.2286,23.2286,25000.0
2009-08-31 15:55:00,27.64,27.67,27.64,27.67,58800.0,23.2286,23.2538,23.2286,23.2538,58800.0
2009-09-01 09:30:00,27.54,27.6,26.91,26.92,93400.0,23.1446,23.195,22.6151,22.6235,93400.0
2009-09-01 09:35:00,26.9,27.01,26.88,26.97,48300.0,22.6067,22.6992,22.5899,22.6656,48300.0
2009-09-01 09:40:00,26.98,27.28,26.97,27.26,23600.0,22.674,22.9261,22.6656,22.9093,23600.0
2009-09-01 09:45:00,27.27,27.34,27.27,27.34,10700.0,22.9177,22.9765,22.9177,22.9765,10700.0
2009-09-01 09:50:00,27.34,27.49,27.34,27.46,9500.0,22.9765,23.1026,22.9765,23.0773,9500.0
2009-09-01 09:55:00,27.46,27.46,27.39,27.39,15700.0,23.0773,23.0773,23.0185,23.0185,15700.0
2009-09-01 10:00:00,27.4,27.55,27.39,27.52,23800.0,23.0269,23.153,23.0185,23.1278,23800.0
2009-09-01 10:05:00,27.52,27.64,27.52,27.61,15900.0,23.1278,23.2286,23.1278,23.2034,15900.0
2009-09-01 10:10:00,27.61,27.61,27.47,27.47,22100.0,23.2034,23.2034,23.0858,23.0858,22100.0
2009-09-01 10:15:00,27.46,27.51,27.43,27.47,23800.0,23.0773,23.1194,23.0521,23.0858,23800.0
2009-09-01 10:20:00,27.46,27.46,27.41,27.41,16600.0,23.0773,23.0773,23.0353,23.0353,16600.0
2009-09-01 10:25:00,27.42,27.54,27.41,27.54,16700.0,23.0437,23.1446,23.0353,23.1446,16700.0
2009-09-01 10:30:00,27.54,27.56,27.48,27.53,14900.0,23.1446,23.1614,23.0942,23.1362,14900.0
2009-09-01 10:35:00,27.52,27.54,27.5,27.5,9100.0,23.1278,23.1446,23.111,23.111,9100.0
2009-09-01 10:40:00,27.5,27.51,27.46,27.46,7200.0,23.111,23.1194,23.0773,23.0773,7200.0
2009-09-01 10:45:00,27.45,27.46,27.4,27.43,6900.0,23.0689,23.0773,23.0269,23.0521,6900.0
2009-09-01 10:50:00,27.42,27.42,27.32,27.33,9700.0,23.0437,23.0437,22.9597,22.9681,9700.0
2009-09-01 10:55:00,27.33,27.38,27.32,27.34,7000.0,22.9681,23.0101,22.9597,22.9765,7000.0
2009-09-01 11:00:00,27.34,27.34,27.29,27.31,14400.0,22.9765,22.9765,22.9345,22.9513,14400.0
2009-09-01 11:05:00,27.32,27.33,27.27,27.27,15600.0,22.9597,22.9681,22.9177,22.9177,15600.0
2009-09-01 11:10:00,27.28,27.28,27.22,27.23,11500.0,22.9261,22.9261,22.8757,22.8841,11500.0
2009-09-01 11:15:00,27.22,27.23,27.14,27.16,40900.0,22.8757,22.8841,22.8084,22.8252,40900.0
2009-09-01 11:20:00,27.15,27.15,27.02,27.06,18800.0,22.8168,22.8168,22.7076,22.7412,18800.0
2009-09-01 11:25:00,27.06,27.07,26.99,27.0,21800.0,22.7412,22.7496,22.6824,22.6908,21800.0
2009-09-01 11:30:00,27.0,27.06,26.97,27.06,24400.0,22.6908,22.7412,22.6656,22.7412,24400.0
2009-09-01 11:35:00,27.05,27.05,26.89,26.9,58600.0,22.7328,22.7328,22.5983,22.6067,58600.0
2009-09-01 11:40:00,26.9,27.02,26.89,27.0,32300.0,22.6067,22.7076,22.5983,22.6908,32300.0
2009-09-01 11:45:00,27.0,27.03,26.98,26.99,8000.0,22.6908,22.716,22.674,22.6824,8000.0
2009-09-01 11:50:00,27.0,27.01,26.98,27.0,4400.0,22.6908,22.6992,22.674,22.6908,4400.0
2009-09-01 11:55:00,26.98,26.98,26.89,26.94,10200.0,22.674,22.674,22.5983,22.6403,10200.0
2009-09-01 12:00:00,26.9,26.99,26.9,26.98,10500.0,22.6067,22.6824,22.6067,22.674,10500.0
2009-09-01 12:05:00,26.96,27.06,26.96,27.05,9900.0,22.6571,22.7412,22.6571,22.7328,9900.0
2009-09-01 12:10:00,27.06,27.07,27.04,27.06,4300.0,22.7412,22.7496,22.7244,22.7412,4300.0
2009-09-01 12:15:00,27.06,27.09,27.06,27.09,7400.0,22.7412,22.7664,22.7412,22.7664,7400.0
2009-09-01 12:20:00,27.09,27.09,27.01,27.03,17700.0,22.7664,22.7664,22.6992,22.716,17700.0
2009-09-01 12:25:00,27.04,27.06,27.03,27.05,6300.0,22.7244,22.7412,22.716,22.7328,6300.0
2009-09-01 12:30:00,27.04,27.08,27.03,27.08,7600.0,22.7244,22.758,22.716,22.758,7600.0
2009-09-01 12:35:00,27.09,27.13,27.07,27.1,15100.0,22.7664,22.8,22.7496,22.7748,15100.0
2009-09-01 12:40:00,27.09,27.13,27.08,27.13,6500.0,22.7664,22.8,22.758,22.8,6500.0
2009-09-01 12:45:00,27.12,27.12,27.1,27.11,6100.0,22.7916,22.7916,22.7748,22.7832,6100.0
2009-09-01 12:50:00,27.12,27.12,27.09,27.1,10900.0,22.7916,22.7916,22.7664,22.7748,10900.0
2009-09-01 12:55:00,27.1,27.11,27.07,27.07,11600.0,22.7748,22.7832,22.7496,22.7496,11600.0
2009-09-01 13:00:00,27.08,27.1,27.07,27.07,12100.0,22.758,22.7748,22.7496,22.7496,12100.0
2009-09-01 13:05:00,27.08,27.1,26.95,26.98,34500.0,22.758,22.7748,22.6487,22.674,34500.0
2009-09-01 13:10:00,26.98,26.99,26.95,26.98,9200.0,22.674,22.6824,22.6487,22.674,9200.0
2009-09-01 13:15:00,26.98,27.0,26.97,27.0,6300.0,22.674,22.6908,22.6656,22.6908,6300.0
2009-09-01 13:20:00,26.99,27.01,26.99,27.0,9700.0,22.6824,22.6992,22.6824,22.6908,9700.0
2009-09-01 13:25:00,27.0,27.01,26.97,26.98,15300.0,22.6908,22.6992,22.6656,22.674,15300.0
2009-09-01 13:30:00,26.97,26.97,26.9,26.9,28900.0,22.6656,22.6656,22.6067,22.6067,28900.0
2009-09-01 13:35:00,26.91,26.94,26.89,26.9,9900.0,22.6151,22.6403,22.5983,22.6067,9900.0
2009-09-01 13:40:00,26.89,26.91,26.88,26.88,14300.0,22.5983,22.6151,22.5899,22.5899,14300.0
2009-09-01 13:45:00,26.89,26.89,26.82,26.83,37500.0,22.5983,22.5983,22.5395,22.5479,37500.0
2009-09-01 13:50:00,26.83,26.84,26.79,26.82,34400.0,22.5479,22.5563,22.5143,22.5395,34400.0
2009-09-01 13:55:00,26.82,26.83,26.79,26.82,23200.0,22.5395,22.5479,22.5143,22.5395,23200.0
2009-09-01 14:00:00,26.82,26.82,26.81,26.82,11500.0,22.5395,22.5395,22.5311,22.5395,11500.0
2009-09-01 14:05:00,26.82,26.82,26.79,26.79,17900.0,22.5395,22.5395,22.5143,22.5143,17900.0
2009-09-01 14:10:00,26.8,26.81,26.79,26.8,17400.0,22.5227,22.5311,22.5143,22.5227,17400.0
2009-09-01 14:15:00,26.79,26.81,26.78,26.8,20400.0,22.5143,22.5311,22.5059,22.5227,20400.0
2009-09-01 14:20:00,26.79,26.81,26.76,26.8,14400.0,22.5143,22.5311,22.4891,22.5227,14400.0
2009-09-01 14:25:00,26.8,26.8,26.79,26.8,3100.0,22.5227,22.5227,22.5143,22.5227,3100.0
2009-09-01 14:30:00,26.79,26.82,26.79,26.82,10100.0,22.5143,22.5395,22.5143,22.5395,10100.0
2009-09-01 14:35:00,26.82,26.83,26.79,26.79,26400.0,22.5395,22.5479,22.5143,22.5143,26400.0
2009-09-01 14:40:00,26.79,26.8,26.77,26.77,10200.0,22.5143,22.5227,22.4975,22.4975,10200.0
2009-09-01 14:45:00,26.77,26.79,26.77,26.78,11900.0,22.4975,22.5143,22.4975,22.5059,11900.0
2009-09-01 14:50:00,26.79,26.82,26.77,26.79,16500.0,22.5143,22.5395,22.4975,22.5143,16500.0
2009-09-01 14:55:00,26.8,26.82,26.78,26.8,13500.0,22.5227,22.5395,22.5059,22.5227,13500.0
2009-09-01 15:00:00,26.81,26.83,26.8,26.83,8800.0,22.5311,22.5479,22.5227,22.5479,8800.0
2009-09-01 15:05:00,26.83,26.83,26.79,26.81,34900.0,22.5479,22.5479,22.5143,22.5311,34900.0
2009-09-01 15:10:00,26.81,26.83,26.8,26.81,30600.0,22.5311,22.5479,22.5227,22.5311,30600.0
2009-09-01 15:15:00,26.81,26.81,26.8,26.81,6400.0,22.5311,22.5311,22.5227,22.5311,6400.0
2009-09-01 15:20:00,26.81,26.81,26.8,26.8,6200.0,22.5311,22.5311,22.5227,22.5227,6200.0
2009-09-01 15:25:00,26.81,26.81,26.75,26.78,27600.0,22.5311,22.5311,22.4807,22.5059,27600.0
2009-09-01 15:30:00,26.77,26.82,26.76,26.81,28100.0,22.4975,22.5395,22.4891,22.5311,28100.0
2009-09-01 15:35:00,26.81,26.82,26.8,26.81,16600.0,22.5311,22.5395,22.5227,22.5311,16600.0
2009-09-01 15:40:00,26.8,26.81,26.76,26.76,32000.0,22.5227,22.5311,22.4891,22.4891,32000.0
2009-09-01 15:45:00,26.77,26.77,26.72,26.74,58700.0,22.4975,22.4975,22.4555,22.4723,58700.0
2009-09-01 15:50:00,26.75,26.79,26.74,26.79,68200.0,22.4807,22.5143,22.4723,22.5143,68200.0
2009-09-01 15:55:00,26.78,26.8,26.71,26.72,113300.0,22.5059,22.5227,22.447,22.4555,113300.0
2009-09-02 09:30:00,26.53,26.6,26.47,26.51,11800.0,22.2958,22.3546,22.2454,22.279,11800.0
2009-09-02 09:35:00,26.52,26.58,26.38,26.42,10400.0,22.2874,22.3378,22.1697,22.2033,10400.0
2009-09-02 09:40:00,26.41,26.5,26.38,26.45,18700.0,22.1949,22.2706,22.1697,22.2285,18700.0
2009-09-02 09:45:00,26.46,26.52,26.46,26.49,15600.0,22.2369,22.2874,22.2369,22.2622,15600.0
2009-09-02 09:50:00,26.49,26.58,26.47,26.56,10200.0,22.2622,22.3378,22.2454,22.321,10200.0
2009-09-02 09:55:00,26.56,26.58,26.46,26.48,22700.0,22.321,22.3378,22.2369,22.2538,22700.0
2009-09-02 10:00:00,26.48,26.5,26.43,26.48,65800.0,22.2538,22.2706,22.2117,22.2538,65800.0
2009-09-02 10:05:00,26.47,26.52,26.45,26.5,47500.0,22.2454,22.2874,22.2285,22.2706,47500.0
2009-09-02 10:10:00,26.52,26.58,26.51,26.54,10700.0,22.2874,22.3378,22.279,22.3042,10700.0
2009-09-02 10:15:00,26.54,26.58,26.49,26.58,9800.0,22.3042,22.3378,22.2622,22.3378,9800.0
2009-09-02 10:20:00,26.58,26.58,26.56,26.57,9000.0,22.3378,22.3378,22.321,22.3294,9000.0
2009-09-02 10:25:00,26.57,26.57,26.49,26.49,10500.0,22.3294,22.3294,22.2622,22.2622,10500.0
2009-09-02 10:30:00,26.48,26.51,26.41,26.47,13300.0,22.2538,22.279,22.1949,22.2454,13300.0
2009-09-02 10:35:00,26.47,26.56,26.47,26.51,8900.0,22.2454,22.321,22.2454,22.279,8900.0
2009-09-02 10:40:00,26.52,26.58,26.5,26.58,10700.0,22.2874,22.3378,22.2706,22.3378,10700.0
2009-09-02 10:45:00,26.57,26.58,26.56,26.57,6100.0,22.3294,22.3378,22.321,22.3294,6100.0
2009-09-02 10:50:00,26.58,26.58,26.55,26.57,9100.0,22.3378,22.3378,22.3126,22.3294,9100.0
2009-09-02 10:55:00,26.56,26.64,26.56,26.64,7900.0,22.321,22.3882,22.321,22.3882,7900.0
2009-09-02 11:00:00,26.64,26.64,26.6,26.6,5800.0,22.3882,22.3882,22.3546,22.3546,5800.0
2009-09-02 11:05:00,26.6,26.61,26.56,26.58,8500.0,22.3546,22.363,22.321,22.3378,8500.0
2009-09-02 11:10:00,26.58,26.6,26.57,26.58,9200.0,22.3378,22.3546,22.3294,22.3378,9200.0
2009-09-02 11:15:00,26.58,26.62,26.57,26.62,6600.0,22.3378,22.3714,22.3294,22.3714,6600.0
2009-09-02 11:20:00,26.62,26.64,26.61,26.63,7400.0,22.3714,22.3882,22.363,22.3798,7400.0
2009-09-02 11:25:00,26.63,26.67,26.63,26.67,7200.0,22.3798,22.4134,22.3798,22.4134,7200.0
2009-09-02 11:30:00,26.67,26.67,26.62,26.63,16000.0,22.4134,22.4134,22.3714,22.3798,16000.0
2009-09-02 11:35:00,26.62,26.63,26.57,26.58,7600.0,22.3714,22.3798,22.3294,22.3378,7600.0
2009-09-02 11:40:00,26.58,26.59,26.57,26.57,5200.0,22.3378,22.3462,22.3294,22.3294,5200.0
2009-09-02 11:45:00,26.58,26.58,26.57,26.58,2600.0,22.3378,22.3378,22.3294,22.3378,2600.0
2009-09-02 11:50:00,26.57,26.6,26.57,26.59,5000.0,22.3294,22.3546,22.3294,22.3462,5000.0
2009-09-02 11:55:00,26.6,26.6,26.54,26.54,6000.0,22.3546,22.3546,22.3042,22.3042,6000.0
2009-09-02 12:00:00,26.55,26.57,26.53,26.53,8600.0,22.3126,22.3294,22.2958,22.2958,8600.0
2009-09-02 12:05:00,26.53,26.54,26.52,26.54,5000.0,22.2958,22.3042,22.2874,22.3042,5000.0
2009-09-02 12:10:00,26.53,26.55,26.53,26.53,4100.0,22.2958,22.3126,22.2958,22.2958,4100.0
2009-09-02 12:15:00,26.53,26.54,26.52,26.53,3200.0,22.2958,22.3042,22.2874,22.2958,3200.0
2009-09-02 12:20:00,26.52,26.55,26.52,26.54,5800.0,22.2874,22.3126,22.2874,22.3042,5800.0
2009-09-02 12:25:00,26.55,26.55,26.54,26.54,2700.0,22.3126,22.3126,22.3042,22.3042,2700.0
2009-09-02 12:30:00,26.54,26.55,26.54,26.54,2300.0,22.3042,22.3126,22.3042,22.3042,2300.0
2009-09-02 12:35:00,26.55,26.55,26.54,26.55,6200.0,22.3126,22.3126,22.3042,22.3126,6200.0
2009-09-02 12:40:00,26.55,26.56,26.55,26.55,3600.0,22.3126,22.321,22.3126,22.3126,3600.0
2009-09-02 12:45:00,26.55,26.56,26.55,26.55,1700.0,22.3126,22.321,22.3126,22.3126,1700.0
2009-09-02 12:50:00,26.55,26.56,26.52,26.54,5000.0,22.3126,22.321,22.2874,22.3042,5000.0
2009-09-02 12:55:00,26.53,26.54,26.52,26.52,3400.0,22.2958,22.3042,22.2874,22.2874,3400.0
2009-09-02 13:00:00,26.53,26.53,26.52,26.52,8800.0,22.2958,22.2958,22.2874,22.2874,8800.0
2009-09-02 13:05:00,26.52,26.53,26.5,26.51,12800.0,22.2874,22.2958,22.2706,22.279,12800.0
2009-09-02 13:10:00,26.51,26.51,26.5,26.5,1900.0,22.279,22.279,22.2706,22.2706,1900.0
2009-09-02 13:15:00,26.51,26.54,26.5,26.53,5600.0,22.279,22.3042,22.2706,22.2958,5600.0
2009-09-02 13:20:00,26.53,26.54,26.5,26.51,7600.0,22.2958,22.3042,22.2706,22.279,7600.0
2009-09-02 13:25:00,26.51,26.53,26.51,26.52,9100.0,22.279,22.2958,22.279,22.2874,9100.0
2009-09-02 13:30:00,26.53,26.53,26.51,26.51,5400.0,22.2958,22.2958,22.279,22.279,5400.0
2009-09-02 13:35:00,26.51,26.52,26.48,26.48,25400.0,22.279,22.2874,22.2538,22.2538,25400.0
2009-09-02 13:40:00,26.49,26.49,26.48,26.49,7200.0,22.2622,22.2622,22.2538,22.2622,7200.0
2009-09-02 13:45:00,26.48,26.49,26.48,26.48,4700.0,22.2538,22.2622,22.2538,22.2538,4700.0
2009-09-02 13:50:00,26.48,26.49,26.47,26.47,10100.0,22.2538,22.2622,22.2454,22.2454,10100.0
2009-09-02 13:55:00,26.47,26.48,26.45,26.45,8800.0,22.2454,22.2538,22.2285,22.2285,8800.0
2009-09-02 14:00:00,26.45,26.5,26.45,26.48,14000.0,22.2285,22.2706,22.2285,22.2538,14000.0
2009-09-02 14:05:00,26.48,26.5,26.47,26.49,6600.0,22.2538,22.2706,22.2454,22.2622,6600.0
2009-09-02 14:10:00,26.5,26.5,26.49,26.49,6600.0,22.2706,22.2706,22.2622,22.2622,6600.0
2009-09-02 14:15:00,26.49,26.5,26.46,26.49,18700.0,22.2622,22.2706,22.2369,22.2622,18700.0
2009-09-02 14:20:00,26.49,26.5,26.48,26.49,7700.0,22.2622,22.2706,22.2538,22.2622,7700.0
2009-09-02 14:25:00,26.49,26.5,26.49,26.49,9100.0,22.2622,22.2706,22.2622,22.2622,9100.0
2009-09-02 14:30:00,26.49,26.5,26.49,26.5,17500.0,22.2622,22.2706,22.2622,22.2706,17500.0
2009-09-02 14:35:00,26.5,26.51,26.48,26.49,20400.0,22.2706,22.279,22.2538,22.2622,20400.0
2009-09-02 14:40:00,26.49,26.49,26.47,26.47,16300.0,22.2622,22.2622,22.2454,22.2454,16300.0
2009-09-02 14:45:00,26.47,26.48,26.45,26.45,12500.0,22.2454,22.2538,22.2285,22.2285,12500.0
2009-09-02 14:50:00,26.46,26.46,26.42,26.43,12000.0,22.2369,22.2369,22.2033,22.2117,12000.0
2009-09-02 14:55:00,26.43,26.44,26.41,26.41,17400.0,22.2117,22.2201,22.1949,22.1949,17400.0
2009-09-02 15:00:00,26.41,26.42,26.39,26.4,18300.0,22.1949,22.2033,22.1781,22.1865,18300.0
2009-09-02 15:05:00,26.4,26.41,26.4,26.4,14100.0,22.1865,22.1949,22.1865,22.1865,14100.0
2009-09-02 15:10:00,26.4,26.41,26.4,26.4,18900.0,22.1865,22.1949,22.1865,22.1865,18900.0
2009-09-02 15:15:00,26.4,26.49,26.4,26.48,23900.0,22.1865,22.2622,22.1865,22.2538,23900.0
2009-09-02 15:20:00,26.48,26.48,26.47,26.48,13100.0,22.2538,22.2538,22.2454,22.2538,13100.0
2009-09-02 15:25:00,26.47,26.48,26.44,26.44,30100.0,22.2454,22.2538,22.2201,22.2201,30100.0
2009-09-02 15:30:00,26.44,26.48,26.44,26.48,21000.0,22.2201,22.2538,22.2201,22.2538,21000.0
2009-09-02 15:35:00,26.47,26.48,26.44,26.47,30500.0,22.2454,22.2538,22.2201,22.2454,30500.0
2009-09-02 15:40:00,26.47,26.49,26.43,26.45,42300.0,22.2454,22.2622,22.2117,22.2285,42300.0
2009-09-02 15:45:00,26.45,26.46,26.42,26.44,37800.0,22.2285,22.2369,22.2033,22.2201,37800.0
2009-09-02 15:50:00,26.44,26.46,26.41,26.42,39700.0,22.2201,22.2369,22.1949,22.2033,39700.0
2009-09-02 15:55:00,26.42,26.43,26.39,26.41,151800.0,22.2033,22.2117,22.1781,22.1949,151800.0
2009-09-03 09:30:00,26.4,26.5,26.23,26.23,22200.0,22.1865,22.2706,22.0437,22.0437,22200.0
2009-09-03 09:35:00,26.22,26.24,26.14,26.18,21900.0,22.0353,22.0521,21.968,22.0016,21900.0
2009-09-03 09:40:00,26.18,26.19,26.05,26.06,53900.0,22.0016,22.01,21.8924,21.9008,53900.0
2009-09-03 09:45:00,26.07,26.09,26.06,26.09,55000.0,21.9092,21.926,21.9008,21.926,55000.0
2009-09-03 09:50:00,26.08,26.09,26.04,26.07,33700.0,21.9176,21.926,21.884,21.9092,33700.0
2009-09-03 09:55:00,26.09,26.1,26.05,26.09,66600.0,21.926,21.9344,21.8924,21.926,66600.0
2009-09-03 10:00:00,26.09,26.1,25.92,26.03,64100.0,21.926,21.9344,21.7831,21.8756,64100.0
2009-09-03 10:05:00,26.02,26.03,25.96,26.02,28200.0,21.8672,21.8756,21.8168,21.8672,28200.0
2009-09-03 10:10:00,26.03,26.1,26.02,26.07,17900.0,21.8756,21.9344,21.8672,21.9092,17900.0
2009-09-03 10:15:00,26.08,26.12,26.05,26.11,24400.0,21.9176,21.9512,21.8924,21.9428,24400.0
2009-09-03 10:20:00,26.12,26.15,26.1,26.14,20300.0,21.9512,21.9764,21.9344,21.968,20300.0
2009-09-03 10:25:00,26.15,26.19,26.14,26.19,16200.0,21.9764,22.01,21.968,22.01,16200.0
2009-09-03 10:30:00,26.19,26.35,26.18,26.31,56200.0,22.01,22.1445,22.0016,22.1109,56200.0
2009-09-03 10:35:00,26.31,26.4,26.31,26.4,17200.0,22.1109,22.1865,22.1109,22.1865,17200.0
2009-09-03 10:40:00,26.39,26.45,26.36,26.39,31200.0,22.1781,22.2285,22.1529,22.1781,31200.0
2009-09-03 10:45:00,26.39,26.41,26.38,26.4,13200.0,22.1781,22.1949,22.1697,22.1865,13200.0
2009-09-03 10:50:00,26.4,26.4,26.39,26.4,3500.0,22.1865,22.1865,22.1781,22.1865,3500.0
2009-09-03 10:55:00,26.4,26.4,26.35,26.35,16900.0,22.1865,22.1865,22.1445,22.1445,16900.0
2009-09-03 11:00:00,26.36,26.47,26.36,26.43,43800.0,22.1529,22.2454,22.1529,22.2117,43800.0
2009-09-03 11:05:00,26.43,26.5,26.43,26.5,53000.0,22.2117,22.2706,22.2117,22.2706,53000.0
2009-09-03 11:10:00,26.51,26.54,26.48,26.53,21900.0,22.279,22.3042,22.2538,22.2958,21900.0
2009-09-03 11:15:00,26.54,26.54,26.53,26.53,4400.0,22.3042,22.3042,22.2958,22.2958,4400.0
2009-09-03 11:20:00,26.53,26.56,26.53,26.56,8400.0,22.2958,22.321,22.2958,22.321,8400.0
2009-09-03 11:25:00,26.55,26.57,26.55,26.55,5200.0,22.3126,22.3294,22.3126,22.3126,5200.0
2009-09-03 11:30:00,26.56,26.62,26.56,26.61,9600.0,22.321,22.3714,22.321,22.363,9600.0
2009-09-03 11:35:00,26.62,26.66,26.59,26.6,24100.0,22.3714,22.405,22.3462,22.3546,24100.0
2009-09-03 11:40:00,26.6,26.61,26.6,26.6,4300.0,22.3546,22.363,22.3546,22.3546,4300.0
2009-09-03 11:45:00,26.61,26.69,26.6,26.69,27900.0,22.363,22.4302,22.3546,22.4302,27900.0
2009-09-03 11:50:00,26.68,26.69,26.67,26.68,13100.0,22.4218,22.4302,22.4134,22.4218,13100.0
2009-09-03 11:55:00,26.68,26.71,26.67,26.7,13000.0,22.4218,22.447,22.4134,22.4386,13000.0
2009-09-03 12:00:00,26.71,26.74,26.7,26.72,19200.0,22.447,22.4723,22.4386,22.4555,19200.0
2009-09-03 12:05:00,26.73,26.75,26.72,26.75,15600.0,22.4639,22.4807,22.4555,22.4807,15600.0
2009-09-03 12:10:00,26.75,26.78,26.75,26.77,11900.0,22.4807,22.5059,22.4807,22.4975,11900.0
2009-09-03 12:15:00,26.78,26.81,26.77,26.81,17000.0,22.5059,22.5311,22.4975,22.5311,17000.0
2009-09-03 12:20:00,26.81,26.81,26.8,26.81,7100.0,22.5311,22.5311,22.5227,22.5311,7100.0
2009-09-03 12:25:00,26.8,26.83,26.8,26.82,11000.0,22.5227,22.5479,22.5227,22.5395,11000.0
2009-09-03 12:30:00,26.82,26.83,26.81,26.82,10900.0,22.5395,22.5479,22.5311,22.5395,10900.0
2009-09-03 12:35:00,26.81,26.82,26.81,26.82,6600.0,22.5311,22.5395,22.5311,22.5395,6600.0
2009-09-03 12:40:00,26.81,26.82,26.81,26.82,7900.0,22.5311,22.5395,22.5311,22.5395,7900.0
2009-09-03 12:45:00,26.81,26.82,26.81,26.82,12400.0,22.5311,22.5395,22.5311,22.5395,12400.0
2009-09-03 12:50:00,26.82,26.82,26.81,26.82,12900.0,22.5395,22.5395,22.5311,22.5395,12900.0
2009-09-03 12:55:00,26.81,26.82,26.81,26.82,7400.0,22.5311,22.5395,22.5311,22.5395,7400.0
2009-09-03 13:00:00,26.82,26.86,26.81,26.85,32300.0,22.5395,22.5731,22.5311,22.5647,32300.0
2009-09-03 13:05:00,26.86,26.86,26.85,26.86,7900.0,22.5731,22.5731,22.5647,22.5731,7900.0
2009-09-03 13:10:00,26.86,26.9,26.86,26.9,15400.0,22.5731,22.6067,22.5731,22.6067,15400.0
2009-09-03 13:15:00,26.89,26.93,26.89,26.93,16900.0,22.5983,22.6319,22.5983,22.6319,16900.0
2009-09-03 13:20:00,26.93,26.93,26.88,26.89,22900.0,22.6319,22.6319,22.5899,22.5983,22900.0
2009-09-03 13:25:00,26.89,26.89,26.83,26.84,21900.0,22.5983,22.5983,22.5479,22.5563,21900.0
2009-09-03 13:30:00,26.85,26.9,26.85,26.88,18500.0,22.5647,22.6067,22.5647,22.5899,18500.0
2009-09-03 13:35:00,26.87,26.88,26.87,26.88,5800.0,22.5815,22.5899,22.5815,22.5899,5800.0
2009-09-03 13:40:00,26.87,26.88,26.86,26.87,12000.0,22.5815,22.5899,22.5731,22.5815,12000.0
2009-09-03 13:45:00,26.87,26.87,26.85,26.86,9700.0,22.5815,22.5815,22.5647,22.5731,9700.0
2009-09-03 13:50:00,26.86,26.86,26.85,26.85,10100.0,22.5731,22.5731,22.5647,22.5647,10100.0
2009-09-03 13:55:00,26.85,26.86,26.85,26.86,11500.0,22.5647,22.5731,22.5647,22.5731,11500.0
2009-09-03 14:00:00,26.85,26.9,26.85,26.89,25700.0,22.5647,22.6067,22.5647,22.5983,25700.0
2009-09-03 14:05:00,26.9,26.9,26.85,26.85,22700.0,22.6067,22.6067,22.5647,22.5647,22700.0
2009-09-03 14:10:00,26.85,26.86,26.83,26.86,21000.0,22.5647,22.5731,22.5479,22.5731,21000.0
2009-09-03 14:15:00,26.86,26.89,26.86,26.88,13700.0,22.5731,22.5983,22.5731,22.5899,13700.0
2009-09-03 14:20:00,26.88,26.92,26.88,26.91,19400.0,22.5899,22.6235,22.5899,22.6151,19400.0
2009-09-03 14:25:00,26.92,26.92,26.91,26.92,7600.0,22.6235,22.6235,22.6151,22.6235,7600.0
2009-09-03 14:30:00,26.92,26.94,26.92,26.94,13600.0,22.6235,22.6403,22.6235,22.6403,13600.0
2009-09-03 14:35:00,26.94,26.95,26.93,26.95,11400.0,22.6403,22.6487,22.6319,22.6487,11400.0
2009-09-03 14:40:00,26.95,26.95,26.92,26.92,19500.0,22.6487,22.6487,22.6235,22.6235,19500.0
2009-09-03 14:45:00,26.92,26.94,26.91,26.94,16200.0,22.6235,22.6403,22.6151,22.6403,16200.0
2009-09-03 14:50:00,26.94,26.97,26.93,26.96,15200.0,22.6403,22.6656,22.6319,22.6571,15200.0
2009-09-03 14:55:00,26.96,27.03,26.96,27.02,45900.0,22.6571,22.716,22.6571,22.7076,45900.0
2009-09-03 15:00:00,27.02,27.06,26.99,26.99,29300.0,22.7076,22.7412,22.6824,22.6824,29300.0
2009-09-03 15:05:00,26.99,27.04,26.99,27.03,18000.0,22.6824,22.7244,22.6824,22.716,18000.0
2009-09-03 15:10:00,27.03,27.06,27.03,27.05,19400.0,22.716,22.7412,22.716,22.7328,19400.0
2009-09-03 15:15:00,27.05,27.06,27.01,27.02,16700.0,22.7328,22.7412,22.6992,22.7076,16700.0
2009-09-03 15:20:00,27.02,27.04,27.01,27.03,14900.0,22.7076,22.7244,22.6992,22.716,14900.0
2009-09-03 15:25:00,27.04,27.04,27.02,27.03,17800.0,22.7244,22.7244,22.7076,22.716,17800.0
2009-09-03 15:30:00,27.03,27.08,27.03,27.07,29000.0,22.716,22.758,22.716,22.7496,29000.0
2009-09-03 15:35:00,27.06,27.12,27.06,27.11,24800.0,22.7412,22.7916,22.7412,22.7832,24800.0
2009-09-03 15:40:00,27.12,27.13,27.1,27.1,48800.0,22.7916,22.8,22.7748,22.7748,48800.0
2009-09-03 15:45:00,27.11,27.17,27.09,27.17,34900.0,22.7832,22.8336,22.7664,22.8336,34900.0
2009-09-03 15:50:00,27.17,27.2,27.15,27.19,45600.0,22.8336,22.8588,22.8168,22.8504,45600.0
2009-09-03 15:55:00,27.2,27.25,27.19,27.23,115300.0,22.8588,22.9009,22.8504,22.8841,115300.0
2009-09-04 09:30:00,27.24,27.26,27.13,27.23,5000.0,22.8925,22.9093,22.8,22.8841,5000.0
2009-09-04 09:35:00,27.23,27.3,27.14,27.21,17400.0,22.8841,22.9429,22.8084,22.8672,17400.0
2009-09-04 09:40:00,27.21,27.22,27.12,27.16,15300.0,22.8672,22.8757,22.7916,22.8252,15300.0
2009-09-04 09:45:00,27.17,27.19,27.07,27.07,8800.0,22.8336,22.8504,22.7496,22.7496,8800.0
2009-09-04 09:50:00,27.05,27.06,27.0,27.04,5500.0,22.7328,22.7412,22.6908,22.7244,5500.0
2009-09-04 09:55:00,27.04,27.05,26.96,26.96,3300.0,22.7244,22.7328,22.6571,22.6571,3300.0
2009-09-04 10:00:00,26.96,27.04,26.96,27.0,5800.0,22.6571,22.7244,22.6571,22.6908,5800.0
2009-09-04 10:05:00,27.02,27.02,27.0,27.0,4700.0,22.7076,22.7076,22.6908,22.6908,4700.0
2009-09-04 10:10:00,27.0,27.0,26.96,26.96,11300.0,22.6908,22.6908,22.6571,22.6571,11300.0
2009-09-04 10:15:00,26.96,27.0,26.95,27.0,10500.0,22.6571,22.6908,22.6487,22.6908,10500.0
2009-09-04 10:20:00,26.99,27.0,26.94,26.94,16400.0,22.6824,22.6908,22.6403,22.6403,16400.0
2009-09-04 10:25:00,26.95,26.96,26.95,26.95,2200.0,22.6487,22.6571,22.6487,22.6487,2200.0
2009-09-04 10:30:00,26.95,26.96,26.93,26.95,11600.0,22.6487,22.6571,22.6319,22.6487,11600.0
2009-09-04 10:35:00,26.96,27.0,26.95,26.96,17100.0,22.6571,22.6908,22.6487,22.6571,17100.0
2009-09-04 10:40:00,26.97,27.0,26.97,26.98,6600.0,22.6656,22.6908,22.6656,22.674,6600.0
2009-09-04 10:45:00,26.99,26.99,26.94,26.94,11900.0,22.6824,22.6824,22.6403,22.6403,11900.0
2009-09-04 10:50:00,26.94,26.95,26.91,26.91,11600.0,22.6403,22.6487,22.6151,22.6151,11600.0
2009-09-04 10:55:00,26.91,26.91,26.88,26.9,10000.0,22.6151,22.6151,22.5899,22.6067,10000.0
2009-09-04 11:00:00,26.89,26.9,26.83,26.85,7400.0,22.5983,22.6067,22.5479,22.5647,7400.0
2009-09-04 11:05:00,26.85,26.86,26.79,26.81,13800.0,22.5647,22.5731,22.5143,22.5311,13800.0
2009-09-04 11:10:00,26.82,26.86,26.81,26.83,7800.0,22.5395,22.5731,22.5311,22.5479,7800.0
2009-09-04 11:15:00,26.84,26.85,26.81,26.81,3700.0,22.5563,22.5647,22.5311,22.5311,3700.0
2009-09-04 11:20:00,26.82,26.82,26.81,26.82,8800.0,22.5395,22.5395,22.5311,22.5395,8800.0
2009-09-04 11:25:00,26.82,26.83,26.82,26.83,3500.0,22.5395,22.5479,22.5395,22.5479,3500.0
2009-09-04 11:30:00,26.82,26.83,26.79,26.8,11800.0,22.5395,22.5479,22.5143,22.5227,11800.0
2009-09-04 11:35:00,26.8,26.84,26.8,26.84,8000.0,22.5227,22.5563,22.5227,22.5563,8000.0
2009-09-04 11:40:00,26.82,26.83,26.8,26.81,5700.0,22.5395,22.5479,22.5227,22.5311,5700.0
2009-09-04 11:45:00,26.8,26.85,26.8,26.85,4200.0,22.5227,22.5647,22.5227,22.5647,4200.0
2009-09-04 11:50:00,26.84,26.91,26.84,26.91,5500.0,22.5563,22.6151,22.5563,22.6151,5500.0
2009-09-04 11:55:00,26.91,26.95,26.91,26.95,4400.0,22.6151,22.6487,22.6151,22.6487,4400.0
2009-09-04 12:00:00,26.97,27.0,26.96,27.0,3100.0,22.6656,22.6908,22.6571,22.6908,3100.0
2009-09-04 12:05:00,26.99,27.12,26.99,27.12,11300.0,22.6824,22.7916,22.6824,22.7916,11300.0
2009-09-04 12:10:00,27.12,27.12,27.11,27.11,4500.0,22.7916,22.7916,22.7832,22.7832,4500.0
2009-09-04 12:15:00,27.11,27.12,27.08,27.08,7800.0,22.7832,22.7916,22.758,22.758,7800.0
2009-09-04 12:20:00,27.07,27.09,27.05,27.08,8700.0,22.7496,22.7664,22.7328,22.758,8700.0
2009-09-04 12:25:00,27.08,27.09,27.06,27.06,3500.0,22.758,22.7664,22.7412,22.7412,3500.0
2009-09-04 12:30:00,27.06,27.06,27.02,27.04,3700.0,22.7412,22.7412,22.7076,22.7244,3700.0
2009-09-04 12:35:00,27.04,27.04,27.03,27.03,1200.0,22.7244,22.7244,22.716,22.716,1200.0
2009-09-04 12:40:00,27.04,27.04,27.03,27.04,4100.0,22.7244,22.7244,22.716,22.7244,4100.0
2009-09-04 12:45:00,27.04,27.04,27.03,27.03,1800.0,22.7244,22.7244,22.716,22.716,1800.0
2009-09-04 12:50:00,27.04,27.04,27.03,27.03,6200.0,22.7244,22.7244,22.716,22.716,6200.0
2009-09-04 12:55:00,27.03,27.04,27.03,27.04,1800.0,22.716,22.7244,22.716,22.7244,1800.0
2009-09-04 13:00:00,27.03,27.03,27.02,27.02,9300.0,22.716,22.716,22.7076,22.7076,9300.0
2009-09-04 13:05:00,27.02,27.02,26.98,26.98,11400.0,22.7076,22.7076,22.674,22.674,11400.0
2009-09-04 13:10:00,26.98,27.02,26.98,27.01,5300.0,22.674,22.7076,22.674,22.6992,5300.0
2009-09-04 13:15:00,27.01,27.09,27.01,27.07,10500.0,22.6992,22.7664,22.6992,22.7496,10500.0
2009-09-04 13:20:00,27.08,27.14,27.08,27.1,9900.0,22.758,22.8084,22.758,22.7748,9900.0
2009-09-04 13:25:00,27.1,27.11,27.09,27.1,3300.0,22.7748,22.7832,22.7664,22.7748,3300.0
2009-09-04 13:30:00,27.1,27.11,27.1,27.11,6800.0,22.7748,22.7832,22.7748,22.7832,6800.0
2009-09-04 13:35:00,27.11,27.12,27.1,27.1,7000.0,22.7832,22.7916,22.7748,22.7748,7000.0
2009-09-04 13:40:00,27.1,27.1,27.06,27.06,6300.0,22.7748,22.7748,22.7412,22.7412,6300.0
2009-09-04 13:45:00,27.06,27.1,27.06,27.1,5200.0,22.7412,22.7748,22.7412,22.7748,5200.0
2009-09-04 13:50:00,27.1,27.1,27.07,27.07,5800.0,22.7748,22.7748,22.7496,22.7496,5800.0
2009-09-04 13:55:00,27.07,27.08,27.06,27.06,5200.0,22.7496,22.758,22.7412,22.7412,5200.0
2009-09-04 14:00:00,27.05,27.06,27.05,27.06,7600.0,22.7328,22.7412,22.7328,22.7412,7600.0
2009-09-04 14:05:00,27.05,27.06,27.01,27.01,11700.0,22.7328,22.7412,22.6992,22.6992,11700.0
2009-09-04 14:10:00,27.01,27.02,27.01,27.01,4100.0,22.6992,22.7076,22.6992,22.6992,4100.0
2009-09-04 14:15:00,27.02,27.02,27.01,27.02,4000.0,22.7076,22.7076,22.6992,22.7076,4000.0
2009-09-04 14:20:00,27.02,27.02,27.01,27.02,4300.0,22.7076,22.7076,22.6992,22.7076,4300.0
2009-09-04 14:25:00,27.02,27.02,26.98,26.98,10300.0,22.7076,22.7076,22.674,22.674,10300.0
2009-09-04 14:30:00,26.98,26.99,26.96,26.97,9000.0,22.674,22.6824,22.6571,22.6656,9000.0
2009-09-04 14:35:00,26.97,26.98,26.96,26.97,6300.0,22.6656,22.674,22.6571,22.6656,6300.0
2009-09-04 14:40:00,26.97,26.98,26.97,26.98,5100.0,22.6656,22.674,22.6656,22.674,5100.0
2009-09-04 14:45:00,26.98,27.0,26.98,27.0,7800.0,22.674,22.6908,22.674,22.6908,7800.0
2009-09-04 14:50:00,27.0,27.01,26.99,27.0,6900.0,22.6908,22.6992,22.6824,22.6908,6900.0
2009-09-04 14:55:00,27.01,27.05,27.0,27.04,9700.0,22.6992,22.7328,22.6908,22.7244,9700.0
2009-09-04 15:00:00,27.05,27.06,27.04,27.05,14200.0,22.7328,22.7412,22.7244,22.7328,14200.0
2009-09-04 15:05:00,27.05,27.06,27.0,27.0,11700.0,22.7328,22.7412,22.6908,22.6908,11700.0
2009-09-04 15:10:00,27.0,27.02,27.0,27.0,3900.0,22.6908,22.7076,22.6908,22.6908,3900.0
2009-09-04 15:15:00,27.0,27.03,27.0,27.02,11900.0,22.6908,22.716,22.6908,22.7076,11900.0
2009-09-04 15:20:00,27.03,27.04,27.02,27.04,5000.0,22.716,22.7244,22.7076,22.7244,5000.0
2009-09-04 15:25:00,27.04,27.04,27.03,27.04,5300.0,22.7244,22.7244,22.716,22.7244,5300.0
2009-09-04 15:30:00,27.04,27.04,27.0,27.01,11800.0,22.7244,22.7244,22.6908,22.6992,11800.0
2009-09-04 15:35:00,27.01,27.02,27.0,27.0,13600.0,22.6992,22.7076,22.6908,22.6908,13600.0
2009-09-04 15:40:00,27.01,27.02,26.97,26.98,33200.0,22.6992,22.7076,22.6656,22.674,33200.0
2009-09-04 15:45:00,26.98,26.99,26.98,26.99,30600.0,22.674,22.6824,22.674,22.6824,30600.0
2009-09-04 15:50:00,26.98,27.0,26.98,27.0,32200.0,22.674,22.6908,22.674,22.6908,32200.0
2009-09-04 15:55:00,26.99,27.0,26.98,27.0,71800.0,22.6824,22.6908,22.674,22.6908,71800.0
2009-09-08 09:30:00,26.95,27.13,26.51,27.01,40700.0,22.6487,22.8,22.279,22.6992,40700.0
2009-09-08 09:35:00,27.01,27.03,26.86,26.87,14100.0,22.6992,22.716,22.5731,22.5815,14100.0
2009-09-08 09:40:00,26.87,26.87,26.74,26.8,12100.0,22.5815,22.5815,22.4723,22.5227,12100.0
2009-09-08 09:45:00,26.8,26.83,26.74,26.75,40500.0,22.5227,22.5479,22.4723,22.4807,40500.0
2009-09-08 09:50:00,26.75,26.76,26.74,26.75,14600.0,22.4807,22.4891,22.4723,22.4807,14600.0
2009-09-08 09:55:00,26.75,26.75,26.69,26.75,18200.0,22.4807,22.4807,22.4302,22.4807,18200.0
2009-09-08 10:00:00,26.74,26.81,26.71,26.79,26200.0,22.4723,22.5311,22.447,22.5143,26200.0
2009-09-08 10:05:00,26.78,26.79,26.75,26.78,7200.0,22.5059,22.5143,22.4807,22.5059,7200.0
2009-09-08 10:10:00,26.79,26.89,26.78,26.86,10800.0,22.5143,22.5983,22.5059,22.5731,10800.0
2009-09-08 10:15:00,26.86,26.9,26.83,26.87,12500.0,22.5731,22.6067,22.5479,22.5815,12500.0
2009-09-08 10:20:00,26.88,26.9,26.88,26.89,21200.0,22.5899,22.6067,22.5899,22.5983,21200.0
2009-09-08 10:25:00,26.9,26.96,26.9,26.93,21000.0,22.6067,22.6571,22.6067,22.6319,21000.0
2009-09-08 10:30:00,26.93,26.98,26.93,26.97,5600.0,22.6319,22.674,22.6319,22.6656,5600.0
2009-09-08 10:35:00,26.98,27.0,26.97,27.0,5200.0,22.674,22.6908,22.6656,22.6908,5200.0
2009-09-08 10:40:00,27.0,27.0,26.97,26.97,6400.0,22.6908,22.6908,22.6656,22.6656,6400.0
2009-09-08 10:45:00,26.97,27.0,26.97,26.99,6700.0,22.6656,22.6908,22.6656,22.6824,6700.0
2009-09-08 10:50:00,26.99,27.0,26.99,26.99,8800.0,22.6824,22.6908,22.6824,22.6824,8800.0
2009-09-08 10:55:00,26.99,27.01,26.99,26.99,17800.0,22.6824,22.6992,22.6824,22.6824,17800.0
2009-09-08 11:00:00,26.99,27.0,26.95,26.95,13300.0,22.6824,22.6908,22.6487,22.6487,13300.0
2009-09-08 11:05:00,26.95,26.96,26.86,26.86,11500.0,22.6487,22.6571,22.5731,22.5731,11500.0
2009-09-08 11:10:00,26.86,26.87,26.86,26.86,2600.0,22.5731,22.5815,22.5731,22.5731,2600.0
2009-09-08 11:15:00,26.87,26.87,26.86,26.87,3400.0,22.5815,22.5815,22.5731,22.5815,3400.0
2009-09-08 11:20:00,26.87,26.87,26.86,26.87,2400.0,22.5815,22.5815,22.5731,22.5815,2400.0
2009-09-08 11:25:00,26.87,26.91,26.86,26.91,29100.0,22.5815,22.6151,22.5731,22.6151,29100.0
2009-09-08 11:30:00,26.91,26.92,26.9,26.92,7400.0,22.6151,22.6235,22.6067,22.6235,7400.0
2009-09-08 11:35:00,26.91,26.93,26.91,26.92,5500.0,22.6151,22.6319,22.6151,22.6235,5500.0
2009-09-08 11:40:00,26.91,26.92,26.86,26.86,13100.0,22.6151,22.6235,22.5731,22.5731,13100.0
2009-09-08 11:45:00,26.86,26.86,26.83,26.83,6300.0,22.5731,22.5731,22.5479,22.5479,6300.0
2009-09-08 11:50:00,26.84,26.84,26.83,26.84,2000.0,22.5563,22.5563,22.5479,22.5563,2000.0
2009-09-08 11:55:00,26.84,26.89,26.84,26.89,7100.0,22.5563,22.5983,22.5563,22.5983,7100.0
2009-09-08 12:00:00,26.89,26.9,26.89,26.9,4100.0,22.5983,22.6067,22.5983,22.6067,4100.0
2009-09-08 12:05:00,26.91,26.91,26.9,26.9,3800.0,22.6151,22.6151,22.6067,22.6067,3800.0
2009-09-08 12:10:00,26.9,26.96,26.9,26.95,6300.0,22.6067,22.6571,22.6067,22.6487,6300.0
2009-09-08 12:15:00,26.96,26.97,26.95,26.97,4500.0,22.6571,22.6656,22.6487,22.6656,4500.0
2009-09-08 12:20:00,26.97,26.97,26.96,26.97,2900.0,22.6656,22.6656,22.6571,22.6656,2900.0
2009-09-08 12:25:00,26.96,26.97,26.96,26.97,3000.0,22.6571,22.6656,22.6571,22.6656,3000.0
2009-09-08 12:30:00,26.96,26.97,26.93,26.93,5000.0,22.6571,22.6656,22.6319,22.6319,5000.0
2009-09-08 12:35:00,26.93,26.94,26.93,26.93,1700.0,22.6319,22.6403,22.6319,22.6319,1700.0
2009-09-08 12:40:00,26.93,26.94,26.93,26.94,2000.0,22.6319,22.6403,22.6319,22.6403,2000.0
2009-09-08 12:45:00,26.94,26.95,26.93,26.94,2700.0,22.6403,22.6487,22.6319,22.6403,2700.0
2009-09-08 12:50:00,26.94,26.95,26.93,26.95,2500.0,22.6403,22.6487,22.6319,22.6487,2500.0
2009-09-08 12:55:00,26.95,26.95,26.94,26.95,1600.0,22.6487,22.6487,22.6403,22.6487,1600.0
2009-09-08 13:00:00,26.95,26.95,26.93,26.93,7600.0,22.6487,22.6487,22.6319,22.6319,7600.0
2009-09-08 13:05:00,26.94,26.94,26.93,26.93,2400.0,22.6403,22.6403,22.6319,22.6319,2400.0
2009-09-08 13:10:00,26.93,26.94,26.86,26.86,18600.0,22.6319,22.6403,22.5731,22.5731,18600.0
2009-09-08 13:15:00,26.86,26.9,26.85,26.9,4300.0,22.5731,22.6067,22.5647,22.6067,4300.0
2009-09-08 13:20:00,26.89,26.91,26.89,26.91,6100.0,22.5983,22.6151,22.5983,22.6151,6100.0
2009-09-08 13:25:00,26.91,26.91,26.9,26.9,4200.0,22.6151,22.6151,22.6067,22.6067,4200.0
2009-09-08 13:30:00,26.91,26.92,26.89,26.89,6600.0,22.6151,22.6235,22.5983,22.5983,6600.0
2009-09-08 13:35:00,26.88,26.89,26.88,26.88,3300.0,22.5899,22.5983,22.5899,22.5899,3300.0
2009-09-08 13:40:00,26.89,26.93,26.89,26.9,3700.0,22.5983,22.6319,22.5983,22.6067,3700.0
2009-09-08 13:45:00,26.9,26.91,26.87,26.87,7200.0,22.6067,22.6151,22.5815,22.5815,7200.0
2009-09-08 13:50:00,26.87,26.88,26.84,26.84,17500.0,22.5815,22.5899,22.5563,22.5563,17500.0
2009-09-08 13:55:00,26.84,26.85,26.84,26.85,6900.0,22.5563,22.5647,22.5563,22.5647,6900.0
2009-09-08 14:00:00,26.85,26.85,26.84,26.84,7600.0,22.5647,22.5647,22.5563,22.5563,7600.0
2009-09-08 14:05:00,26.84,26.85,26.84,26.84,6000.0,22.5563,22.5647,22.5563,22.5563,6000.0
2009-09-08 14:10:00,26.84,26.85,26.84,26.85,2000.0,22.5563,22.5647,22.5563,22.5647,2000.0
2009-09-08 14:15:00,26.84,26.85,26.83,26.84,11300.0,22.5563,22.5647,22.5479,22.5563,11300.0
2009-09-08 14:20:00,26.84,26.85,26.82,26.85,8500.0,22.5563,22.5647,22.5395,22.5647,8500.0
2009-09-08 14:25:00,26.84,26.85,26.84,26.85,1600.0,22.5563,22.5647,22.5563,22.5647,1600.0
2009-09-08 14:30:00,26.84,26.85,26.84,26.85,9900.0,22.5563,22.5647,22.5563,22.5647,9900.0
2009-09-08 14:35:00,26.84,26.85,26.84,26.85,7800.0,22.5563,22.5647,22.5563,22.5647,7800.0
2009-09-08 14:40:00,26.85,26.86,26.84,26.84,7500.0,22.5647,22.5731,22.5563,22.5563,7500.0
2009-09-08 14:45:00,26.84,26.85,26.84,26.85,4700.0,22.5563,22.5647,22.5563,22.5647,4700.0
2009-09-08 14:50:00,26.85,26.85,26.84,26.84,4000.0,22.5647,22.5647,22.5563,22.5563,4000.0
2009-09-08 14:55:00,26.85,26.86,26.84,26.85,19400.0,22.5647,22.5731,22.5563,22.5647,19400.0
2009-09-08 15:00:00,26.84,26.84,26.82,26.82,16400.0,22.5563,22.5563,22.5395,22.5395,16400.0
2009-09-08 15:05:00,26.82,26.83,26.82,26.82,3100.0,22.5395,22.5479,22.5395,22.5395,3100.0
2009-09-08 15:10:00,26.83,26.85,26.82,26.84,3100.0,22.5479,22.5647,22.5395,22.5563,3100.0
2009-09-08 15:15:00,26.85,26.85,26.84,26.84,4400.0,22.5647,22.5647,22.5563,22.5563,4400.0
2009-09-08 15:20:00,26.85,26.87,26.84,26.87,20500.0,22.5647,22.5815,22.5563,22.5815,20500.0
2009-09-08 15:25:00,26.85,26.89,26.85,26.89,5800.0,22.5647,22.5983,22.5647,22.5983,5800.0
2009-09-08 15:30:00,26.89,26.89,26.88,26.89,10100.0,22.5983,22.5983,22.5899,22.5983,10100.0
2009-09-08 15:35:00,26.89,26.92,26.88,26.91,17900.0,22.5983,22.6235,22.5899,22.6151,17900.0
2009-09-08 15:40:00,26.91,26.95,26.91,26.95,22200.0,22.6151,22.6487,22.6151,22.6487,22200.0
2009-09-08 15:45:00,26.95,26.96,26.95,26.95,33800.0,22.6487,22.6571,22.6487,22.6487,33800.0
2009-09-08 15:50:00,26.96,26.98,26.95,26.98,40900.0,22.6571,22.674,22.6487,22.674,40900.0
2009-09-08 15:55:00,26.98,27.0,26.97,26.99,99000.0,22.674,22.6908,22.6656,22.6824,99000.0
2009-09-09 09:30:00,26.94,27.03,26.66,26.7,20600.0,22.6403,22.716,22.405,22.4386,20600.0
2009-09-09 09:35:00,26.75,26.85,26.73,26.84,4800.0,22.4807,22.5647,22.4639,22.5563,4800.0
2009-09-09 09:40:00,26.81,26.83,26.76,26.76,3600.0,22.5311,22.5479,22.4891,22.4891,3600.0
2009-09-09 09:45:00,26.8,26.96,26.8,26.83,9100.0,22.5227,22.6571,22.5227,22.5479,9100.0
2009-09-09 09:50:00,26.83,26.93,26.83,26.87,6300.0,22.5479,22.6319,22.5479,22.5815,6300.0
2009-09-09 09:55:00,26.88,26.94,26.86,26.89,11700.0,22.5899,22.6403,22.5731,22.5983,11700.0
2009-09-09 10:00:00,26.87,26.95,26.87,26.91,6900.0,22.5815,22.6487,22.5815,22.6151,6900.0
2009-09-09 10:05:00,26.91,26.96,26.87,26.87,4800.0,22.6151,22.6571,22.5815,22.5815,4800.0
2009-09-09 10:10:00,26.87,26.89,26.8,26.86,38900.0,22.5815,22.5983,22.5227,22.5731,38900.0
2009-09-09 10:15:00,26.86,26.94,26.85,26.94,11200.0,22.5731,22.6403,22.5647,22.6403,11200.0
2009-09-09 10:20:00,26.93,26.94,26.92,26.92,2600.0,22.6319,22.6403,22.6235,22.6235,2600.0
2009-09-09 10:25:00,26.91,26.91,26.87,26.88,3200.0,22.6151,22.6151,22.5815,22.5899,3200.0
2009-09-09 10:30:00,26.89,26.91,26.89,26.91,3100.0,22.5983,22.6151,22.5983,22.6151,3100.0
2009-09-09 10:35:00,26.91,26.99,26.91,26.99,4200.0,22.6151,22.6824,22.6151,22.6824,4200.0
2009-09-09 10:40:00,26.99,26.99,26.93,26.96,23100.0,22.6824,22.6824,22.6319,22.6571,23100.0
2009-09-09 10:45:00,26.95,26.96,26.93,26.93,4900.0,22.6487,22.6571,22.6319,22.6319,4900.0
2009-09-09 10:50:00,26.93,26.94,26.89,26.91,16300.0,22.6319,22.6403,22.5983,22.6151,16300.0
2009-09-09 10:55:00,26.91,26.92,26.91,26.92,2400.0,22.6151,22.6235,22.6151,22.6235,2400.0
2009-09-09 11:00:00,26.92,26.95,26.92,26.95,3400.0,22.6235,22.6487,22.6235,22.6487,3400.0
2009-09-09 11:05:00,26.95,26.98,26.94,26.96,4900.0,22.6487,22.674,22.6403,22.6571,4900.0
2009-09-09 11:10:00,26.95,26.95,26.94,26.94,1200.0,22.6487,22.6487,22.6403,22.6403,1200.0
2009-09-09 11:15:00,26.97,26.98,26.96,26.98,1800.0,22.6656,22.674,22.6571,22.674,1800.0
2009-09-09 11:20:00,26.99,27.04,26.99,27.03,4900.0,22.6824,22.7244,22.6824,22.716,4900.0
2009-09-09 11:25:00,27.03,27.04,27.03,27.04,3400.0,22.716,22.7244,22.716,22.7244,3400.0
2009-09-09 11:30:00,27.03,27.1,27.03,27.1,3100.0,22.716,22.7748,22.716,22.7748,3100.0
2009-09-09 11:35:00,27.09,27.16,27.07,27.15,18400.0,22.7664,22.8252,22.7496,22.8168,18400.0
2009-09-09 11:40:00,27.15,27.19,27.12,27.18,5000.0,22.8168,22.8504,22.7916,22.842,5000.0
2009-09-09 11:45:00,27.17,27.18,27.14,27.15,2000.0,22.8336,22.842,22.8084,22.8168,2000.0
2009-09-09 11:50:00,27.15,27.16,27.14,27.15,4000.0,22.8168,22.8252,22.8084,22.8168,4000.0
2009-09-09 11:55:00,27.14,27.14,27.1,27.11,2900.0,22.8084,22.8084,22.7748,22.7832,2900.0
2009-09-09 12:00:00,27.11,27.14,27.11,27.13,4200.0,22.7832,22.8084,22.7832,22.8,4200.0
2009-09-09 12:05:00,27.13,27.15,27.13,27.14,2700.0,22.8,22.8168,22.8,22.8084,2700.0
2009-09-09 12:10:00,27.14,27.15,27.14,27.15,700.0,22.8084,22.8168,22.8084,22.8168,700.0
2009-09-09 12:15:00,27.15,27.15,27.11,27.11,5300.0,22.8168,22.8168,22.7832,22.7832,5300.0
2009-09-09 12:20:00,27.11,27.11,27.09,27.1,2700.0,22.7832,22.7832,22.7664,22.7748,2700.0
2009-09-09 12:25:00,27.09,27.1,27.08,27.08,4800.0,22.7664,22.7748,22.758,22.758,4800.0
2009-09-09 12:30:00,27.08,27.09,27.08,27.08,1400.0,22.758,22.7664,22.758,22.758,1400.0
2009-09-09 12:35:00,27.08,27.08,27.07,27.08,2200.0,22.758,22.758,22.7496,22.758,2200.0
2009-09-09 12:40:00,27.07,27.08,27.06,27.07,2700.0,22.7496,22.758,22.7412,22.7496,2700.0
2009-09-09 12:45:00,27.07,27.08,27.06,27.08,3900.0,22.7496,22.758,22.7412,22.758,3900.0
2009-09-09 12:50:00,27.07,27.07,27.02,27.04,16100.0,22.7496,22.7496,22.7076,22.7244,16100.0
2009-09-09 12:55:00,27.04,27.06,27.03,27.05,6200.0,22.7244,22.7412,22.716,22.7328,6200.0
2009-09-09 13:00:00,27.04,27.04,27.02,27.02,5900.0,22.7244,22.7244,22.7076,22.7076,5900.0
2009-09-09 13:05:00,27.02,27.05,27.02,27.03,14700.0,22.7076,22.7328,22.7076,22.716,14700.0
2009-09-09 13:10:00,27.03,27.03,27.01,27.02,2800.0,22.716,22.716,22.6992,22.7076,2800.0
2009-09-09 13:15:00,27.02,27.04,27.02,27.03,10500.0,22.7076,22.7244,22.7076,22.716,10500.0
2009-09-09 13:20:00,27.03,27.03,27.02,27.03,4300.0,22.716,22.716,22.7076,22.716,4300.0
2009-09-09 13:25:00,27.02,27.03,26.98,26.98,8400.0,22.7076,22.716,22.674,22.674,8400.0
2009-09-09 13:30:00,26.99,27.02,26.99,27.02,3500.0,22.6824,22.7076,22.6824,22.7076,3500.0
2009-09-09 13:35:00,27.02,27.04,27.01,27.04,12900.0,22.7076,22.7244,22.6992,22.7244,12900.0
2009-09-09 13:40:00,27.04,27.04,27.01,27.02,4500.0,22.7244,22.7244,22.6992,22.7076,4500.0
2009-09-09 13:45:00,27.02,27.03,27.01,27.03,5100.0,22.7076,22.716,22.6992,22.716,5100.0
2009-09-09 13:50:00,27.02,27.04,27.01,27.01,9600.0,22.7076,22.7244,22.6992,22.6992,9600.0
2009-09-09 13:55:00,27.01,27.03,27.01,27.03,8100.0,22.6992,22.716,22.6992,22.716,8100.0
2009-09-09 14:00:00,27.02,27.03,27.01,27.01,10300.0,22.7076,22.716,22.6992,22.6992,10300.0
2009-09-09 14:05:00,27.0,27.01,26.97,26.98,6500.0,22.6908,22.6992,22.6656,22.674,6500.0
2009-09-09 14:10:00,26.98,26.99,26.96,26.96,3600.0,22.674,22.6824,22.6571,22.6571,3600.0
2009-09-09 14:15:00,26.96,26.98,26.94,26.96,9500.0,22.6571,22.674,22.6403,22.6571,9500.0
2009-09-09 14:20:00,26.96,26.96,26.92,26.93,16900.0,22.6571,22.6571,22.6235,22.6319,16900.0
2009-09-09 14:25:00,26.93,26.94,26.93,26.93,3300.0,22.6319,22.6403,22.6319,22.6319,3300.0
2009-09-09 14:30:00,26.93,26.95,26.92,26.94,7400.0,22.6319,22.6487,22.6235,22.6403,7400.0
2009-09-09 14:35:00,26.94,26.94,26.89,26.89,11500.0,22.6403,22.6403,22.5983,22.5983,11500.0
2009-09-09 14:40:00,26.89,26.92,26.89,26.91,8900.0,22.5983,22.6235,22.5983,22.6151,8900.0
2009-09-09 14:45:00,26.92,26.92,26.89,26.89,5300.0,22.6235,22.6235,22.5983,22.5983,5300.0
2009-09-09 14:50:00,26.89,26.89,26.85,26.87,9100.0,22.5983,22.5983,22.5647,22.5815,9100.0
2009-09-09 14:55:00,26.87,26.88,26.84,26.85,16400.0,22.5815,22.5899,22.5563,22.5647,16400.0
2009-09-09 15:00:00,26.85,26.88,26.85,26.88,11500.0,22.5647,22.5899,22.5647,22.5899,11500.0
2009-09-09 15:05:00,26.88,26.91,26.87,26.91,8900.0,22.5899,22.6151,22.5815,22.6151,8900.0
2009-09-09 15:10:00,26.91,26.93,26.9,26.93,22200.0,22.6151,22.6319,22.6067,22.6319,22200.0
2009-09-09 15:15:00,26.92,26.93,26.89,26.89,12500.0,22.6235,22.6319,22.5983,22.5983,12500.0
2009-09-09 15:20:00,26.89,26.9,26.89,26.89,10900.0,22.5983,22.6067,22.5983,22.5983,10900.0
2009-09-09 15:25:00,26.9,26.92,26.9,26.91,10900.0,22.6067,22.6235,22.6067,22.6151,10900.0
2009-09-09 15:30:00,26.92,26.92,26.86,26.88,16400.0,22.6235,22.6235,22.5731,22.5899,16400.0
2009-09-09 15:35:00,26.87,26.89,26.86,26.89,13700.0,22.5815,22.5983,22.5731,22.5983,13700.0
2009-09-09 15:40:00,26.89,26.92,26.89,26.91,39000.0,22.5983,22.6235,22.5983,22.6151,39000.0
2009-09-09 15:45:00,26.91,26.98,26.9,26.98,19400.0,22.6151,22.674,22.6067,22.674,19400.0
2009-09-09 15:50:00,26.98,27.01,26.98,27.0,76200.0,22.674,22.6992,22.674,22.6908,76200.0
2009-09-09 15:55:00,27.01,27.01,27.0,27.01,72000.0,22.6992,22.6992,22.6908,22.6992,72000.0
2009-09-10 09:30:00,26.96,27.0,26.77,26.8,7200.0,22.6571,22.6908,22.4975,22.5227,7200.0
2009-09-10 09:35:00,26.81,26.9,26.78,26.78,4900.0,22.5311,22.6067,22.5059,22.5059,4900.0
2009-09-10 09:40:00,26.75,26.8,26.66,26.69,6800.0,22.4807,22.5227,22.405,22.4302,6800.0
2009-09-10 09:45:00,26.66,26.72,26.64,26.72,13600.0,22.405,22.4555,22.3882,22.4555,13600.0
2009-09-10 09:50:00,26.74,26.83,26.73,26.83,19000.0,22.4723,22.5479,22.4639,22.5479,19000.0
2009-09-10 09:55:00,26.83,26.9,26.75,26.82,43000.0,22.5479,22.6067,22.4807,22.5395,43000.0
2009-09-10 10:00:00,26.83,26.9,26.82,26.88,12900.0,22.5479,22.6067,22.5395,22.5899,12900.0
2009-09-10 10:05:00,26.89,26.93,26.88,26.92,18000.0,22.5983,22.6319,22.5899,22.6235,18000.0
2009-09-10 10:10:00,26.92,26.94,26.88,26.9,30900.0,22.6235,22.6403,22.5899,22.6067,30900.0
2009-09-10 10:15:00,26.89,26.91,26.85,26.87,16100.0,22.5983,22.6151,22.5647,22.5815,16100.0
2009-09-10 10:20:00,26.87,26.87,26.8,26.84,23600.0,22.5815,22.5815,22.5227,22.5563,23600.0
2009-09-10 10:25:00,26.86,26.9,26.84,26.85,12600.0,22.5731,22.6067,22.5563,22.5647,12600.0
2009-09-10 10:30:00,26.84,26.87,26.81,26.82,13000.0,22.5563,22.5815,22.5311,22.5395,13000.0
2009-09-10 10:35:00,26.82,26.96,26.81,26.96,11500.0,22.5395,22.6571,22.5311,22.6571,11500.0
2009-09-10 10:40:00,26.96,26.96,26.92,26.93,5300.0,22.6571,22.6571,22.6235,22.6319,5300.0
2009-09-10 10:45:00,26.92,26.92,26.88,26.9,3400.0,22.6235,22.6235,22.5899,22.6067,3400.0
2009-09-10 10:50:00,26.9,26.97,26.89,26.95,11300.0,22.6067,22.6656,22.5983,22.6487,11300.0
2009-09-10 10:55:00,26.94,26.98,26.93,26.95,6600.0,22.6403,22.674,22.6319,22.6487,6600.0
2009-09-10 11:00:00,26.95,26.95,26.89,26.89,5000.0,22.6487,22.6487,22.5983,22.5983,5000.0
2009-09-10 11:05:00,26.91,26.98,26.9,26.94,7100.0,22.6151,22.674,22.6067,22.6403,7100.0
2009-09-10 11:10:00,26.94,26.95,26.9,26.91,6900.0,22.6403,22.6487,22.6067,22.6151,6900.0
2009-09-10 11:15:00,26.9,26.9,26.87,26.88,7900.0,22.6067,22.6067,22.5815,22.5899,7900.0
2009-09-10 11:20:00,26.86,26.87,26.84,26.86,5600.0,22.5731,22.5815,22.5563,22.5731,5600.0
2009-09-10 11:25:00,26.86,26.88,26.85,26.86,33900.0,22.5731,22.5899,22.5647,22.5731,33900.0
2009-09-10 11:30:00,26.86,26.86,26.84,26.85,4100.0,22.5731,22.5731,22.5563,22.5647,4100.0
2009-09-10 11:35:00,26.86,26.89,26.84,26.89,10700.0,22.5731,22.5983,22.5563,22.5983,10700.0
2009-09-10 11:40:00,26.89,26.89,26.84,26.85,6800.0,22.5983,22.5983,22.5563,22.5647,6800.0
2009-09-10 11:45:00,26.85,26.86,26.85,26.86,2900.0,22.5647,22.5731,22.5647,22.5731,2900.0
2009-09-10 11:50:00,26.85,26.88,26.84,26.85,7200.0,22.5647,22.5899,22.5563,22.5647,7200.0
2009-09-10 11:55:00,26.86,26.88,26.84,26.88,3600.0,22.5731,22.5899,22.5563,22.5899,3600.0
2009-09-10 12:00:00,26.87,26.88,26.87,26.88,1800.0,22.5815,22.5899,22.5815,22.5899,1800.0
2009-09-10 12:05:00,26.87,26.87,26.86,26.87,5400.0,22.5815,22.5815,22.5731,22.5815,5400.0
2009-09-10 12:10:00,26.86,26.87,26.86,26.86,4000.0,22.5731,22.5815,22.5731,22.5731,4000.0
2009-09-10 12:15:00,26.87,26.87,26.85,26.85,3800.0,22.5815,22.5815,22.5647,22.5647,3800.0
2009-09-10 12:20:00,26.85,26.88,26.85,26.87,5800.0,22.5647,22.5899,22.5647,22.5815,5800.0
2009-09-10 12:25:00,26.88,26.88,26.85,26.85,6600.0,22.5899,22.5899,22.5647,22.5647,6600.0
2009-09-10 12:30:00,26.87,26.89,26.86,26.88,3700.0,22.5815,22.5983,22.5731,22.5899,3700.0
2009-09-10 12:35:00,26.89,26.89,26.87,26.88,2600.0,22.5983,22.5983,22.5815,22.5899,2600.0
2009-09-10 12:40:00,26.88,26.88,26.87,26.87,3800.0,22.5899,22.5899,22.5815,22.5815,3800.0
2009-09-10 12:45:00,26.88,26.88,26.86,26.87,7000.0,22.5899,22.5899,22.5731,22.5815,7000.0
2009-09-10 12:50:00,26.87,26.89,26.86,26.89,3700.0,22.5815,22.5983,22.5731,22.5983,3700.0
2009-09-10 12:55:00,26.88,26.89,26.87,26.87,4000.0,22.5899,22.5983,22.5815,22.5815,4000.0
2009-09-10 13:00:00,26.88,26.88,26.86,26.88,9500.0,22.5899,22.5899,22.5731,22.5899,9500.0
2009-09-10 13:05:00,26.88,26.92,26.88,26.89,9500.0,22.5899,22.6235,22.5899,22.5983,9500.0
2009-09-10 13:10:00,26.9,26.92,26.86,26.88,4500.0,22.6067,22.6235,22.5731,22.5899,4500.0
2009-09-10 13:15:00,26.88,26.91,26.87,26.87,4800.0,22.5899,22.6151,22.5815,22.5815,4800.0
2009-09-10 13:20:00,26.86,26.87,26.86,26.87,2900.0,22.5731,22.5815,22.5731,22.5815,2900.0
2009-09-10 13:25:00,26.87,26.87,26.86,26.86,2600.0,22.5815,22.5815,22.5731,22.5731,2600.0
2009-09-10 13:30:00,26.86,26.89,26.86,26.89,6800.0,22.5731,22.5983,22.5731,22.5983,6800.0
2009-09-10 13:35:00,26.89,26.89,26.87,26.87,4000.0,22.5983,22.5983,22.5815,22.5815,4000.0
2009-09-10 13:40:00,26.86,26.91,26.86,26.88,6500.0,22.5731,22.6151,22.5731,22.5899,6500.0
2009-09-10 13:45:00,26.89,26.91,26.87,26.89,23900.0,22.5983,22.6151,22.5815,22.5983,23900.0
2009-09-10 13:50:00,26.89,26.95,26.88,26.92,13300.0,22.5983,22.6487,22.5899,22.6235,13300.0
2009-09-10 13:55:00,26.92,26.98,26.92,26.97,7300.0,22.6235,22.674,22.6235,22.6656,7300.0
2009-09-10 14:00:00,26.97,27.0,26.95,26.98,10700.0,22.6656,22.6908,22.6487,22.674,10700.0
2009-09-10 14:05:00,26.98,26.98,26.97,26.98,4700.0,22.674,22.674,22.6656,22.674,4700.0
2009-09-10 14:10:00,26.98,26.99,26.97,26.98,6100.0,22.674,22.6824,22.6656,22.674,6100.0
2009-09-10 14:15:00,26.98,27.0,26.97,27.0,7100.0,22.674,22.6908,22.6656,22.6908,7100.0
2009-09-10 14:20:00,26.99,27.0,26.99,27.0,2500.0,22.6824,22.6908,22.6824,22.6908,2500.0
2009-09-10 14:25:00,26.99,27.03,26.98,26.98,13100.0,22.6824,22.716,22.674,22.674,13100.0
2009-09-10 14:30:00,26.99,27.0,26.98,26.99,5400.0,22.6824,22.6908,22.674,22.6824,5400.0
2009-09-10 14:35:00,26.99,26.99,26.98,26.98,2200.0,22.6824,22.6824,22.674,22.674,2200.0
2009-09-10 14:40:00,26.98,27.01,26.98,27.0,3600.0,22.674,22.6992,22.674,22.6908,3600.0
2009-09-10 14:45:00,27.0,27.01,26.97,26.98,5300.0,22.6908,22.6992,22.6656,22.674,5300.0
2009-09-10 14:50:00,26.98,26.98,26.97,26.98,3300.0,22.674,22.674,22.6656,22.674,3300.0
2009-09-10 14:55:00,26.97,26.99,26.97,26.98,5700.0,22.6656,22.6824,22.6656,22.674,5700.0
2009-09-10 15:00:00,26.99,26.99,26.96,26.97,6000.0,22.6824,22.6824,22.6571,22.6656,6000.0
2009-09-10 15:05:00,26.96,26.97,26.92,26.94,12600.0,22.6571,22.6656,22.6235,22.6403,12600.0
2009-09-10 15:10:00,26.93,26.96,26.92,26.96,4400.0,22.6319,22.6571,22.6235,22.6571,4400.0
2009-09-10 15:15:00,26.96,26.98,26.95,26.95,5600.0,22.6571,22.674,22.6487,22.6487,5600.0
2009-09-10 15:20:00,26.95,26.97,26.95,26.97,3300.0,22.6487,22.6656,22.6487,22.6656,3300.0
2009-09-10 15:25:00,26.99,27.02,26.98,27.01,6100.0,22.6824,22.7076,22.674,22.6992,6100.0
2009-09-10 15:30:00,27.02,27.06,27.02,27.06,9200.0,22.7076,22.7412,22.7076,22.7412,9200.0
2009-09-10 15:35:00,27.05,27.05,27.02,27.05,9600.0,22.7328,22.7328,22.7076,22.7328,9600.0
2009-09-10 15:40:00,27.04,27.09,27.04,27.08,26400.0,22.7244,22.7664,22.7244,22.758,26400.0
2009-09-10 15:45:00,27.09,27.13,27.08,27.13,29300.0,22.7664,22.8,22.758,22.8,29300.0
2009-09-10 15:50:00,27.13,27.14,27.12,27.14,22500.0,22.8,22.8084,22.7916,22.8084,22500.0
2009-09-10 15:55:00,27.14,27.15,27.13,27.15,58000.0,22.8084,22.8168,22.8,22.8168,58000.0
2009-09-11 09:30:00,27.17,27.18,27.02,27.15,10000.0,22.8336,22.842,22.7076,22.8168,10000.0
2009-09-11 09:35:00,27.18,27.32,27.17,27.31,11400.0,22.842,22.9597,22.8336,22.9513,11400.0
2009-09-11 09:40:00,27.29,27.35,27.23,27.3,16700.0,22.9345,22.9849,22.8841,22.9429,16700.0
2009-09-11 09:45:00,27.33,27.45,27.33,27.45,4900.0,22.9681,23.0689,22.9681,23.0689,4900.0
2009-09-11 09:50:00,27.44,27.44,27.38,27.43,7000.0,23.0605,23.0605,23.0101,23.0521,7000.0
2009-09-11 09:55:00,27.45,27.47,27.38,27.42,7200.0,23.0689,23.0858,23.0101,23.0437,7200.0
2009-09-11 10:00:00,27.39,27.45,27.25,27.28,9100.0,23.0185,23.0689,22.9009,22.9261,9100.0
2009-09-11 10:05:00,27.29,27.29,27.21,27.24,8300.0,22.9345,22.9345,22.8672,22.8925,8300.0
2009-09-11 10:10:00,27.25,27.26,27.2,27.21,3200.0,22.9009,22.9093,22.8588,22.8672,3200.0
2009-09-11 10:15:00,27.21,27.38,27.21,27.36,21100.0,22.8672,23.0101,22.8672,22.9933,21100.0
2009-09-11 10:20:00,27.34,27.46,27.32,27.46,11500.0,22.9765,23.0773,22.9597,23.0773,11500.0
2009-09-11 10:25:00,27.47,27.47,27.33,27.34,33800.0,23.0858,23.0858,22.9681,22.9765,33800.0
2009-09-11 10:30:00,27.34,27.36,27.34,27.34,7800.0,22.9765,22.9933,22.9765,22.9765,7800.0
2009-09-11 10:35:00,27.34,27.34,27.26,27.26,8100.0,22.9765,22.9765,22.9093,22.9093,8100.0
2009-09-11 10:40:00,27.26,27.29,27.2,27.21,68200.0,22.9093,22.9345,22.8588,22.8672,68200.0
2009-09-11 10:45:00,27.21,27.25,27.18,27.19,53100.0,22.8672,22.9009,22.842,22.8504,53100.0
2009-09-11 10:50:00,27.2,27.25,27.19,27.21,65900.0,22.8588,22.9009,22.8504,22.8672,65900.0
2009-09-11 10:55:00,27.22,27.25,27.21,27.23,3100.0,22.8757,22.9009,22.8672,22.8841,3100.0
2009-09-11 11:00:00,27.22,27.22,27.19,27.2,6600.0,22.8757,22.8757,22.8504,22.8588,6600.0
2009-09-11 11:05:00,27.2,27.2,27.19,27.19,12800.0,22.8588,22.8588,22.8504,22.8504,12800.0
2009-09-11 11:10:00,27.19,27.2,27.17,27.17,7900.0,22.8504,22.8588,22.8336,22.8336,7900.0
2009-09-11 11:15:00,27.18,27.18,27.16,27.16,3600.0,22.842,22.842,22.8252,22.8252,3600.0
2009-09-11 11:20:00,27.17,27.18,27.16,27.17,3300.0,22.8336,22.842,22.8252,22.8336,3300.0
2009-09-11 11:25:00,27.17,27.18,27.15,27.15,4000.0,22.8336,22.842,22.8168,22.8168,4000.0
2009-09-11 11:30:00,27.15,27.15,27.15,27.15,2700.0,22.8168,22.8168,22.8168,22.8168,2700.0
2009-09-11 11:35:00,27.15,27.16,27.14,27.15,4000.0,22.8168,22.8252,22.8084,22.8168,4000.0
2009-09-11 11:40:00,27.15,27.15,27.09,27.1,17400.0,22.8168,22.8168,22.7664,22.7748,17400.0
2009-09-11 11:45:00,27.09,27.1,27.05,27.06,23700.0,22.7664,22.7748,22.7328,22.7412,23700.0
2009-09-11 11:50:00,27.06,27.07,27.04,27.07,21300.0,22.7412,22.7496,22.7244,22.7496,21300.0
2009-09-11 11:55:00,27.08,27.08,27.06,27.08,10800.0,22.758,22.758,22.7412,22.758,10800.0
2009-09-11 12:00:00,27.08,27.08,27.07,27.08,5600.0,22.758,22.758,22.7496,22.758,5600.0
2009-09-11 12:05:00,27.08,27.08,27.02,27.03,21700.0,22.758,22.758,22.7076,22.716,21700.0
2009-09-11 12:10:00,27.02,27.03,27.02,27.03,17600.0,22.7076,22.716,22.7076,22.716,17600.0
2009-09-11 12:15:00,27.03,27.07,27.02,27.06,10500.0,22.716,22.7496,22.7076,22.7412,10500.0
2009-09-11 12:20:00,27.06,27.08,27.04,27.07,35600.0,22.7412,22.758,22.7244,22.7496,35600.0
2009-09-11 12:25:00,27.07,27.11,27.07,27.11,6300.0,22.7496,22.7832,22.7496,22.7832,6300.0
2009-09-11 12:30:00,27.11,27.13,27.1,27.13,1800.0,22.7832,22.8,22.7748,22.8,1800.0
2009-09-11 12:35:00,27.12,27.13,27.07,27.09,13800.0,22.7916,22.8,22.7496,22.7664,13800.0
2009-09-11 12:40:00,27.09,27.15,27.09,27.15,3500.0,22.7664,22.8168,22.7664,22.8168,3500.0
2009-09-11 12:45:00,27.14,27.16,27.14,27.16,9500.0,22.8084,22.8252,22.8084,22.8252,9500.0
2009-09-11 12:50:00,27.17,27.22,27.17,27.22,10000.0,22.8336,22.8757,22.8336,22.8757,10000.0
2009-09-11 12:55:00,27.23,27.26,27.23,27.26,5300.0,22.8841,22.9093,22.8841,22.9093,5300.0
2009-09-11 13:00:00,27.24,27.27,27.24,27.26,3900.0,22.8925,22.9177,22.8925,22.9093,3900.0
2009-09-11 13:05:00,27.26,27.27,27.26,27.26,2400.0,22.9093,22.9177,22.9093,22.9093,2400.0
2009-09-11 13:10:00,27.26,27.27,27.26,27.27,3000.0,22.9093,22.9177,22.9093,22.9177,3000.0
2009-09-11 13:15:00,27.27,27.32,27.26,27.32,11500.0,22.9177,22.9597,22.9093,22.9597,11500.0
2009-09-11 13:20:00,27.31,27.32,27.31,27.32,3700.0,22.9513,22.9597,22.9513,22.9597,3700.0
2009-09-11 13:25:00,27.31,27.32,27.31,27.32,5100.0,22.9513,22.9597,22.9513,22.9597,5100.0
2009-09-11 13:30:00,27.31,27.36,27.31,27.35,11200.0,22.9513,22.9933,22.9513,22.9849,11200.0
2009-09-11 13:35:00,27.35,27.35,27.34,27.35,2200.0,22.9849,22.9849,22.9765,22.9849,2200.0
2009-09-11 13:40:00,27.34,27.36,27.33,27.34,35100.0,22.9765,22.9933,22.9681,22.9765,35100.0
2009-09-11 13:45:00,27.36,27.36,27.35,27.35,3800.0,22.9933,22.9933,22.9849,22.9849,3800.0
2009-09-11 13:50:00,27.35,27.36,27.35,27.35,4500.0,22.9849,22.9933,22.9849,22.9849,4500.0
2009-09-11 13:55:00,27.35,27.37,27.34,27.35,11500.0,22.9849,23.0017,22.9765,22.9849,11500.0
2009-09-11 14:00:00,27.35,27.37,27.34,27.37,4800.0,22.9849,23.0017,22.9765,23.0017,4800.0
2009-09-11 14:05:00,27.36,27.37,27.35,27.37,2000.0,22.9933,23.0017,22.9849,23.0017,2000.0
2009-09-11 14:10:00,27.37,27.37,27.35,27.37,4100.0,23.0017,23.0017,22.9849,23.0017,4100.0
2009-09-11 14:15:00,27.37,27.37,27.36,27.36,3300.0,23.0017,23.0017,22.9933,22.9933,3300.0
2009-09-11 14:20:00,27.37,27.4,27.36,27.4,5800.0,23.0017,23.0269,22.9933,23.0269,5800.0
2009-09-11 14:25:00,27.4,27.4,27.39,27.39,2600.0,23.0269,23.0269,23.0185,23.0185,2600.0
2009-09-11 14:30:00,27.4,27.46,27.39,27.45,11900.0,23.0269,23.0773,23.0185,23.0689,11900.0
2009-09-11 14:35:00,27.45,27.46,27.45,27.46,14900.0,23.0689,23.0773,23.0689,23.0773,14900.0
2009-09-11 14:40:00,27.46,27.49,27.46,27.48,31200.0,23.0773,23.1026,23.0773,23.0942,31200.0
2009-09-11 14:45:00,27.48,27.48,27.46,27.48,5000.0,23.0942,23.0942,23.0773,23.0942,5000.0
2009-09-11 14:50:00,27.48,27.48,27.44,27.45,2400.0,23.0942,23.0942,23.0605,23.0689,2400.0
2009-09-11 14:55:00,27.45,27.45,27.42,27.44,3900.0,23.0689,23.0689,23.0437,23.0605,3900.0
2009-09-11 15:00:00,27.44,27.44,27.43,27.44,4300.0,23.0605,23.0605,23.0521,23.0605,4300.0
2009-09-11 15:05:00,27.43,27.44,27.43,27.44,3900.0,23.0521,23.0605,23.0521,23.0605,3900.0
2009-09-11 15:10:00,27.44,27.44,27.43,27.43,2200.0,23.0605,23.0605,23.0521,23.0521,2200.0
2009-09-11 15:15:00,27.43,27.44,27.43,27.43,1500.0,23.0521,23.0605,23.0521,23.0521,1500.0
2009-09-11 15:20:00,27.43,27.48,27.43,27.47,11100.0,23.0521,23.0942,23.0521,23.0858,11100.0
2009-09-11 15:25:00,27.47,27.49,27.46,27.49,8700.0,23.0858,23.1026,23.0773,23.1026,8700.0
2009-09-11 15:30:00,27.49,27.49,27.48,27.48,8400.0,23.1026,23.1026,23.0942,23.0942,8400.0
2009-09-11 15:35:00,27.48,27.49,27.48,27.48,8000.0,23.0942,23.1026,23.0942,23.0942,8000.0
2009-09-11 15:40:00,27.48,27.53,27.48,27.53,43800.0,23.0942,23.1362,23.0942,23.1362,43800.0
2009-09-11 15:45:00,27.52,27.53,27.51,27.52,30000.0,23.1278,23.1362,23.1194,23.1278,30000.0
2009-09-11 15:50:00,27.51,27.52,27.42,27.43,77800.0,23.1194,23.1278,23.0437,23.0521,77800.0
2009-09-11 15:55:00,27.42,27.43,27.35,27.41,251600.0,23.0437,23.0521,22.9849,23.0353,251600.0
2009-09-14 09:30:00,27.3,27.38,27.11,27.28,44800.0,22.9429,23.0101,22.7832,22.9261,44800.0
2009-09-14 09:35:00,27.26,27.29,27.14,27.14,3700.0,22.9093,22.9345,22.8084,22.8084,3700.0
2009-09-14 09:40:00,27.15,27.32,27.15,27.27,9900.0,22.8168,22.9597,22.8168,22.9177,9900.0
2009-09-14 09:45:00,27.3,27.34,27.22,27.23,4200.0,22.9429,22.9765,22.8757,22.8841,4200.0
2009-09-14 09:50:00,27.23,27.26,27.19,27.25,45000.0,22.8841,22.9093,22.8504,22.9009,45000.0
2009-09-14 09:55:00,27.25,27.3,27.24,27.29,16000.0,22.9009,22.9429,22.8925,22.9345,16000.0
2009-09-14 10:00:00,27.3,27.32,27.23,27.24,21400.0,22.9429,22.9597,22.8841,22.8925,21400.0
2009-09-14 10:05:00,27.25,27.3,27.24,27.29,7100.0,22.9009,22.9429,22.8925,22.9345,7100.0
2009-09-14 10:10:00,27.29,27.3,27.23,27.24,10100.0,22.9345,22.9429,22.8841,22.8925,10100.0
2009-09-14 10:15:00,27.25,27.32,27.25,27.29,18700.0,22.9009,22.9597,22.9009,22.9345,18700.0
2009-09-14 10:20:00,27.29,27.31,27.24,27.24,19500.0,22.9345,22.9513,22.8925,22.8925,19500.0
2009-09-14 10:25:00,27.24,27.25,27.22,27.23,3100.0,22.8925,22.9009,22.8757,22.8841,3100.0
2009-09-14 10:30:00,27.23,27.26,27.23,27.26,4300.0,22.8841,22.9093,22.8841,22.9093,4300.0
2009-09-14 10:35:00,27.26,27.26,27.24,27.24,3600.0,22.9093,22.9093,22.8925,22.8925,3600.0
2009-09-14 10:40:00,27.24,27.26,27.24,27.25,15600.0,22.8925,22.9093,22.8925,22.9009,15600.0
2009-09-14 10:45:00,27.25,27.27,27.25,27.27,9000.0,22.9009,22.9177,22.9009,22.9177,9000.0
2009-09-14 10:50:00,27.26,27.29,27.24,27.24,12800.0,22.9093,22.9345,22.8925,22.8925,12800.0
2009-09-14 10:55:00,27.25,27.27,27.22,27.23,3300.0,22.9009,22.9177,22.8757,22.8841,3300.0
2009-09-14 11:00:00,27.23,27.24,27.2,27.22,12600.0,22.8841,22.8925,22.8588,22.8757,12600.0
2009-09-14 11:05:00,27.22,27.24,27.2,27.23,13300.0,22.8757,22.8925,22.8588,22.8841,13300.0
2009-09-14 11:10:00,27.24,27.25,27.24,27.25,3400.0,22.8925,22.9009,22.8925,22.9009,3400.0
2009-09-14 11:15:00,27.25,27.25,27.24,27.24,1600.0,22.9009,22.9009,22.8925,22.8925,1600.0
2009-09-14 11:20:00,27.24,27.25,27.21,27.21,7800.0,22.8925,22.9009,22.8672,22.8672,7800.0
2009-09-14 11:25:00,27.21,27.21,27.19,27.21,3100.0,22.8672,22.8672,22.8504,22.8672,3100.0
2009-09-14 11:30:00,27.2,27.22,27.2,27.22,3300.0,22.8588,22.8757,22.8588,22.8757,3300.0
2009-09-14 11:35:00,27.22,27.25,27.22,27.25,12000.0,22.8757,22.9009,22.8757,22.9009,12000.0
2009-09-14 11:40:00,27.24,27.24,27.21,27.22,7500.0,22.8925,22.8925,22.8672,22.8757,7500.0
2009-09-14 11:45:00,27.22,27.24,27.22,27.22,4000.0,22.8757,22.8925,22.8757,22.8757,4000.0
2009-09-14 11:50:00,27.22,27.25,27.21,27.25,3200.0,22.8757,22.9009,22.8672,22.9009,3200.0
2009-09-14 11:55:00,27.25,27.25,27.25,27.25,1100.0,22.9009,22.9009,22.9009,22.9009,1100.0
2009-09-14 12:00:00,27.25,27.25,27.24,27.25,4000.0,22.9009,22.9009,22.8925,22.9009,4000.0
2009-09-14 12:05:00,27.25,27.25,27.25,27.25,3100.0,22.9009,22.9009,22.9009,22.9009,3100.0
2009-09-14 12:10:00,27.25,27.25,27.25,27.25,17200.0,22.9009,22.9009,22.9009,22.9009,17200.0
2009-09-14 12:15:00,27.25,27.25,27.24,27.24,3600.0,22.9009,22.9009,22.8925,22.8925,3600.0
2009-09-14 12:20:00,27.25,27.25,27.25,27.25,1100.0,22.9009,22.9009,22.9009,22.9009,1100.0
2009-09-14 12:25:00,27.25,27.25,27.24,27.25,18200.0,22.9009,22.9009,22.8925,22.9009,18200.0
2009-09-14 12:30:00,27.24,27.25,27.24,27.25,5100.0,22.8925,22.9009,22.8925,22.9009,5100.0
2009-09-14 12:35:00,27.25,27.25,27.24,27.25,3500.0,22.9009,22.9009,22.8925,22.9009,3500.0
2009-09-14 12:40:00,27.24,27.25,27.24,27.25,1600.0,22.8925,22.9009,22.8925,22.9009,1600.0
2009-09-14 12:45:00,27.25,27.26,27.25,27.26,3500.0,22.9009,22.9093,22.9009,22.9093,3500.0
2009-09-14 12:50:00,27.27,27.3,27.27,27.29,6200.0,22.9177,22.9429,22.9177,22.9345,6200.0
2009-09-14 12:55:00,27.28,27.29,27.26,27.29,5900.0,22.9261,22.9345,22.9093,22.9345,5900.0
2009-09-14 13:00:00,27.28,27.3,27.28,27.29,3500.0,22.9261,22.9429,22.9261,22.9345,3500.0
2009-09-14 13:05:00,27.29,27.31,27.29,27.31,2400.0,22.9345,22.9513,22.9345,22.9513,2400.0
2009-09-14 13:10:00,27.31,27.33,27.31,27.32,2500.0,22.9513,22.9681,22.9513,22.9597,2500.0
2009-09-14 13:15:00,27.31,27.32,27.31,27.32,1400.0,22.9513,22.9597,22.9513,22.9597,1400.0
2009-09-14 13:20:00,27.32,27.36,27.32,27.36,3000.0,22.9597,22.9933,22.9597,22.9933,3000.0
2009-09-14 13:25:00,27.36,27.38,27.36,27.38,1800.0,22.9933,23.0101,22.9933,23.0101,1800.0
2009-09-14 13:30:00,27.38,27.41,27.37,27.41,2100.0,23.0101,23.0353,23.0017,23.0353,2100.0
2009-09-14 13:35:00,27.41,27.45,27.41,27.45,4400.0,23.0353,23.0689,23.0353,23.0689,4400.0
2009-09-14 13:40:00,27.44,27.45,27.44,27.44,2200.0,23.0605,23.0689,23.0605,23.0605,2200.0
2009-09-14 13:45:00,27.44,27.47,27.43,27.46,2500.0,23.0605,23.0858,23.0521,23.0773,2500.0
2009-09-14 13:50:00,27.45,27.48,27.45,27.48,7400.0,23.0689,23.0942,23.0689,23.0942,7400.0
2009-09-14 13:55:00,27.47,27.48,27.45,27.47,5200.0,23.0858,23.0942,23.0689,23.0858,5200.0
2009-09-14 14:00:00,27.48,27.48,27.46,27.47,4700.0,23.0942,23.0942,23.0773,23.0858,4700.0
2009-09-14 14:05:00,27.46,27.47,27.46,27.46,4200.0,23.0773,23.0858,23.0773,23.0773,4200.0
2009-09-14 14:10:00,27.46,27.47,27.46,27.47,2300.0,23.0773,23.0858,23.0773,23.0858,2300.0
2009-09-14 14:15:00,27.46,27.47,27.46,27.47,3300.0,23.0773,23.0858,23.0773,23.0858,3300.0
2009-09-14 14:20:00,27.47,27.47,27.46,27.46,5700.0,23.0858,23.0858,23.0773,23.0773,5700.0
2009-09-14 14:25:00,27.46,27.54,27.44,27.54,12700.0,23.0773,23.1446,23.0605,23.1446,12700.0
2009-09-14 14:30:00,27.53,27.55,27.53,27.55,2900.0,23.1362,23.153,23.1362,23.153,2900.0
2009-09-14 14:35:00,27.55,27.55,27.54,27.55,2300.0,23.153,23.153,23.1446,23.153,2300.0
2009-09-14 14:40:00,27.55,27.55,27.54,27.55,2600.0,23.153,23.153,23.1446,23.153,2600.0
2009-09-14 14:45:00,27.55,27.55,27.52,27.52,11600.0,23.153,23.153,23.1278,23.1278,11600.0
2009-09-14 14:50:00,27.52,27.53,27.51,27.51,5800.0,23.1278,23.1362,23.1194,23.1194,5800.0
2009-09-14 14:55:00,27.51,27.53,27.51,27.53,9000.0,23.1194,23.1362,23.1194,23.1362,9000.0
2009-09-14 15:00:00,27.53,27.53,27.52,27.53,1700.0,23.1362,23.1362,23.1278,23.1362,1700.0
2009-09-14 15:05:00,27.53,27.53,27.52,27.52,2600.0,23.1362,23.1362,23.1278,23.1278,2600.0
2009-09-14 15:10:00,27.52,27.53,27.52,27.53,2900.0,23.1278,23.1362,23.1278,23.1362,2900.0
2009-09-14 15:15:00,27.53,27.53,27.52,27.53,2600.0,23.1362,23.1362,23.1278,23.1362,2600.0
2009-09-14 15:20:00,27.53,27.53,27.52,27.53,3100.0,23.1362,23.1362,23.1278,23.1362,3100.0
2009-09-14 15:25:00,27.52,27.53,27.52,27.53,6400.0,23.1278,23.1362,23.1278,23.1362,6400.0
2009-09-14 15:30:00,27.52,27.53,27.52,27.53,9800.0,23.1278,23.1362,23.1278,23.1362,9800.0
2009-09-14 15:35:00,27.53,27.53,27.52,27.52,6900.0,23.1362,23.1362,23.1278,23.1278,6900.0
2009-09-14 15:40:00,27.52,27.53,27.52,27.52,13100.0,23.1278,23.1362,23.1278,23.1278,13100.0
2009-09-14 15:45:00,27.52,27.53,27.52,27.53,11400.0,23.1278,23.1362,23.1278,23.1362,11400.0
2009-09-14 15:50:00,27.53,27.53,27.52,27.53,13900.0,23.1362,23.1362,23.1278,23.1362,13900.0
2009-09-14 15:55:00,27.52,27.53,27.52,27.52,33800.0,23.1278,23.1362,23.1278,23.1278,33800.0
2009-09-15 09:30:00,27.55,27.55,27.23,27.49,27900.0,23.153,23.153,22.8841,23.1026,27900.0
2009-09-15 09:35:00,27.52,27.54,27.4,27.46,8900.0,23.1278,23.1446,23.0269,23.0773,8900.0
2009-09-15 09:40:00,27.47,27.47,27.25,27.28,13200.0,23.0858,23.0858,22.9009,22.9261,13200.0
2009-09-15 09:45:00,27.28,27.28,27.2,27.22,85200.0,22.9261,22.9261,22.8588,22.8757,85200.0
2009-09-15 09:50:00,27.22,27.24,27.16,27.18,12100.0,22.8757,22.8925,22.8252,22.842,12100.0
2009-09-15 09:55:00,27.18,27.19,27.12,27.16,13000.0,22.842,22.8504,22.7916,22.8252,13000.0
2009-09-15 10:00:00,27.17,27.17,27.06,27.09,14300.0,22.8336,22.8336,22.7412,22.7664,14300.0
2009-09-15 10:05:00,27.09,27.2,27.09,27.2,5300.0,22.7664,22.8588,22.7664,22.8588,5300.0
2009-09-15 10:10:00,27.19,27.2,27.11,27.11,10500.0,22.8504,22.8588,22.7832,22.7832,10500.0
2009-09-15 10:15:00,27.11,27.18,27.09,27.15,7700.0,22.7832,22.842,22.7664,22.8168,7700.0
2009-09-15 10:20:00,27.15,27.15,27.1,27.11,9600.0,22.8168,22.8168,22.7748,22.7832,9600.0
2009-09-15 10:25:00,27.11,27.18,27.08,27.18,10900.0,22.7832,22.842,22.758,22.842,10900.0
2009-09-15 10:30:00,27.18,27.29,27.18,27.27,17400.0,22.842,22.9345,22.842,22.9177,17400.0
2009-09-15 10:35:00,27.28,27.28,27.22,27.26,6200.0,22.9261,22.9261,22.8757,22.9093,6200.0
2009-09-15 10:40:00,27.26,27.26,27.21,27.22,10400.0,22.9093,22.9093,22.8672,22.8757,10400.0
2009-09-15 10:45:00,27.23,27.25,27.23,27.25,1500.0,22.8841,22.9009,22.8841,22.9009,1500.0
2009-09-15 10:50:00,27.24,27.25,27.17,27.17,8100.0,22.8925,22.9009,22.8336,22.8336,8100.0
2009-09-15 10:55:00,27.16,27.2,27.16,27.2,5700.0,22.8252,22.8588,22.8252,22.8588,5700.0
2009-09-15 11:00:00,27.22,27.22,27.15,27.15,9700.0,22.8757,22.8757,22.8168,22.8168,9700.0
2009-09-15 11:05:00,27.15,27.24,27.14,27.24,32400.0,22.8168,22.8925,22.8084,22.8925,32400.0
2009-09-15 11:10:00,27.24,27.27,27.24,27.27,4500.0,22.8925,22.9177,22.8925,22.9177,4500.0
2009-09-15 11:15:00,27.26,27.26,27.21,27.24,10300.0,22.9093,22.9093,22.8672,22.8925,10300.0
2009-09-15 11:20:00,27.24,27.27,27.24,27.27,5900.0,22.8925,22.9177,22.8925,22.9177,5900.0
2009-09-15 11:25:00,27.27,27.27,27.26,27.26,1800.0,22.9177,22.9177,22.9093,22.9093,1800.0
2009-09-15 11:30:00,27.26,27.27,27.25,27.26,2300.0,22.9093,22.9177,22.9009,22.9093,2300.0
2009-09-15 11:35:00,27.27,27.32,27.27,27.27,12500.0,22.9177,22.9597,22.9177,22.9177,12500.0
2009-09-15 11:40:00,27.28,27.29,27.28,27.28,5100.0,22.9261,22.9345,22.9261,22.9261,5100.0
2009-09-15 11:45:00,27.28,27.3,27.25,27.3,11400.0,22.9261,22.9429,22.9009,22.9429,11400.0
2009-09-15 11:50:00,27.3,27.34,27.29,27.34,4800.0,22.9429,22.9765,22.9345,22.9765,4800.0
2009-09-15 11:55:00,27.34,27.35,27.31,27.32,12200.0,22.9765,22.9849,22.9513,22.9597,12200.0
2009-09-15 12:00:00,27.32,27.33,27.32,27.33,4700.0,22.9597,22.9681,22.9597,22.9681,4700.0
2009-09-15 12:05:00,27.34,27.35,27.32,27.32,9000.0,22.9765,22.9849,22.9597,22.9597,9000.0
2009-09-15 12:10:00,27.31,27.32,27.31,27.32,1600.0,22.9513,22.9597,22.9513,22.9597,1600.0
2009-09-15 12:15:00,27.32,27.32,27.28,27.3,8200.0,22.9597,22.9597,22.9261,22.9429,8200.0
2009-09-15 12:20:00,27.29,27.3,27.27,27.28,4400.0,22.9345,22.9429,22.9177,22.9261,4400.0
2009-09-15 12:25:00,27.28,27.3,27.28,27.29,3400.0,22.9261,22.9429,22.9261,22.9345,3400.0
2009-09-15 12:30:00,27.3,27.3,27.18,27.19,20600.0,22.9429,22.9429,22.842,22.8504,20600.0
2009-09-15 12:35:00,27.18,27.27,27.18,27.27,6900.0,22.842,22.9177,22.842,22.9177,6900.0
2009-09-15 12:40:00,27.27,27.3,27.27,27.3,5500.0,22.9177,22.9429,22.9177,22.9429,5500.0
2009-09-15 12:45:00,27.3,27.31,27.29,27.29,10600.0,22.9429,22.9513,22.9345,22.9345,10600.0
2009-09-15 12:50:00,27.28,27.3,27.26,27.27,6200.0,22.9261,22.9429,22.9093,22.9177,6200.0
2009-09-15 12:55:00,27.28,27.28,27.24,27.24,3800.0,22.9261,22.9261,22.8925,22.8925,3800.0
2009-09-15 13:00:00,27.25,27.25,27.22,27.25,3700.0,22.9009,22.9009,22.8757,22.9009,3700.0
2009-09-15 13:05:00,27.25,27.26,27.23,27.23,4200.0,22.9009,22.9093,22.8841,22.8841,4200.0
2009-09-15 13:10:00,27.22,27.24,27.22,27.23,3600.0,22.8757,22.8925,22.8757,22.8841,3600.0
2009-09-15 13:15:00,27.24,27.24,27.19,27.19,10100.0,22.8925,22.8925,22.8504,22.8504,10100.0
2009-09-15 13:20:00,27.19,27.24,27.18,27.19,13800.0,22.8504,22.8925,22.842,22.8504,13800.0
2009-09-15 13:25:00,27.19,27.21,27.18,27.21,2800.0,22.8504,22.8672,22.842,22.8672,2800.0
2009-09-15 13:30:00,27.21,27.21,27.2,27.21,5400.0,22.8672,22.8672,22.8588,22.8672,5400.0
2009-09-15 13:35:00,27.2,27.2,27.14,27.14,18000.0,22.8588,22.8588,22.8084,22.8084,18000.0
2009-09-15 13:40:00,27.15,27.18,27.14,27.17,5000.0,22.8168,22.842,22.8084,22.8336,5000.0
2009-09-15 13:45:00,27.17,27.18,27.16,27.16,4500.0,22.8336,22.842,22.8252,22.8252,4500.0
2009-09-15 13:50:00,27.16,27.17,27.15,27.16,6600.0,22.8252,22.8336,22.8168,22.8252,6600.0
2009-09-15 13:55:00,27.17,27.2,27.17,27.19,1800.0,22.8336,22.8588,22.8336,22.8504,1800.0
2009-09-15 14:00:00,27.2,27.2,27.16,27.16,4200.0,22.8588,22.8588,22.8252,22.8252,4200.0
2009-09-15 14:05:00,27.16,27.16,27.14,27.15,5100.0,22.8252,22.8252,22.8084,22.8168,5100.0
2009-09-15 14:10:00,27.16,27.16,27.14,27.14,7300.0,22.8252,22.8252,22.8084,22.8084,7300.0
2009-09-15 14:15:00,27.14,27.16,27.14,27.16,2800.0,22.8084,22.8252,22.8084,22.8252,2800.0
2009-09-15 14:20:00,27.16,27.16,27.13,27.14,8300.0,22.8252,22.8252,22.8,22.8084,8300.0
2009-09-15 14:25:00,27.14,27.16,27.14,27.15,5700.0,22.8084,22.8252,22.8084,22.8168,5700.0
2009-09-15 14:30:00,27.16,27.17,27.16,27.17,8000.0,22.8252,22.8336,22.8252,22.8336,8000.0
2009-09-15 14:35:00,27.17,27.17,27.16,27.16,3600.0,22.8336,22.8336,22.8252,22.8252,3600.0
2009-09-15 14:40:00,27.17,27.17,27.15,27.16,13200.0,22.8336,22.8336,22.8168,22.8252,13200.0
2009-09-15 14:45:00,27.15,27.15,27.13,27.14,7400.0,22.8168,22.8168,22.8,22.8084,7400.0
2009-09-15 14:50:00,27.15,27.15,27.14,27.15,7400.0,22.8168,22.8168,22.8084,22.8168,7400.0
2009-09-15 14:55:00,27.15,27.15,27.11,27.12,22600.0,22.8168,22.8168,22.7832,22.7916,22600.0
2009-09-15 15:00:00,27.11,27.15,27.1,27.15,26100.0,22.7832,22.8168,22.7748,22.8168,26100.0
2009-09-15 15:05:00,27.14,27.15,27.13,27.13,7700.0,22.8084,22.8168,22.8,22.8,7700.0
2009-09-15 15:10:00,27.14,27.15,27.12,27.13,16800.0,22.8084,22.8168,22.7916,22.8,16800.0
2009-09-15 15:15:00,27.13,27.14,27.12,27.14,11700.0,22.8,22.8084,22.7916,22.8084,11700.0
2009-09-15 15:20:00,27.14,27.2,27.13,27.2,15900.0,22.8084,22.8588,22.8,22.8588,15900.0
2009-09-15 15:25:00,27.2,27.21,27.19,27.21,3600.0,22.8588,22.8672,22.8504,22.8672,3600.0
2009-09-15 15:30:00,27.21,27.24,27.2,27.23,40500.0,22.8672,22.8925,22.8588,22.8841,40500.0
2009-09-15 15:35:00,27.24,27.29,27.24,27.28,34200.0,22.8925,22.9345,22.8925,22.9261,34200.0
2009-09-15 15:40:00,27.29,27.33,27.25,27.33,57000.0,22.9345,22.9681,22.9009,22.9681,57000.0
2009-09-15 15:45:00,27.33,27.36,27.32,27.36,63000.0,22.9681,22.9933,22.9597,22.9933,63000.0
2009-09-15 15:50:00,27.36,27.44,27.35,27.44,93500.0,22.9933,23.0605,22.9849,23.0605,93500.0
2009-09-15 15:55:00,27.43,27.45,27.36,27.36,149100.0,23.0521,23.0689,22.9933,22.9933,149100.0
2009-09-16 09:30:00,27.79,27.79,27.45,27.51,35600.0,23.3547,23.3547,23.0689,23.1194,35600.0
2009-09-16 09:35:00,27.5,27.54,27.43,27.54,23700.0,23.111,23.1446,23.0521,23.1446,23700.0
2009-09-16 09:40:00,27.53,27.53,27.44,27.45,15600.0,23.1362,23.1362,23.0605,23.0689,15600.0
2009-09-16 09:45:00,27.45,27.46,27.4,27.45,6700.0,23.0689,23.0773,23.0269,23.0689,6700.0
2009-09-16 09:50:00,27.44,27.45,27.39,27.4,3800.0,23.0605,23.0689,23.0185,23.0269,3800.0
2009-09-16 09:55:00,27.4,27.4,27.38,27.38,8200.0,23.0269,23.0269,23.0101,23.0101,8200.0
2009-09-16 10:00:00,27.4,27.41,27.36,27.37,15800.0,23.0269,23.0353,22.9933,23.0017,15800.0
2009-09-16 10:05:00,27.38,27.41,27.38,27.39,12000.0,23.0101,23.0353,23.0101,23.0185,12000.0
2009-09-16 10:10:00,27.39,27.41,27.37,27.4,7300.0,23.0185,23.0353,23.0017,23.0269,7300.0
2009-09-16 10:15:00,27.4,27.4,27.37,27.38,16600.0,23.0269,23.0269,23.0017,23.0101,16600.0
2009-09-16 10:20:00,27.38,27.38,27.31,27.35,6400.0,23.0101,23.0101,22.9513,22.9849,6400.0
2009-09-16 10:25:00,27.35,27.39,27.32,27.33,6200.0,22.9849,23.0185,22.9597,22.9681,6200.0
2009-09-16 10:30:00,27.34,27.35,27.3,27.32,12000.0,22.9765,22.9849,22.9429,22.9597,12000.0
2009-09-16 10:35:00,27.31,27.36,27.31,27.34,3800.0,22.9513,22.9933,22.9513,22.9765,3800.0
2009-09-16 10:40:00,27.34,27.37,27.32,27.35,7000.0,22.9765,23.0017,22.9597,22.9849,7000.0
2009-09-16 10:45:00,27.35,27.36,27.33,27.34,5300.0,22.9849,22.9933,22.9681,22.9765,5300.0
2009-09-16 10:50:00,27.34,27.35,27.33,27.34,2800.0,22.9765,22.9849,22.9681,22.9765,2800.0
2009-09-16 10:55:00,27.35,27.35,27.34,27.34,4100.0,22.9849,22.9849,22.9765,22.9765,4100.0
2009-09-16 11:00:00,27.34,27.38,27.33,27.38,4400.0,22.9765,23.0101,22.9681,23.0101,4400.0
2009-09-16 11:05:00,27.38,27.38,27.34,27.35,5600.0,23.0101,23.0101,22.9765,22.9849,5600.0
2009-09-16 11:10:00,27.34,27.35,27.34,27.34,6000.0,22.9765,22.9849,22.9765,22.9765,6000.0
2009-09-16 11:15:00,27.35,27.35,27.33,27.34,9100.0,22.9849,22.9849,22.9681,22.9765,9100.0
2009-09-16 11:20:00,27.34,27.34,27.33,27.33,3700.0,22.9765,22.9765,22.9681,22.9681,3700.0
2009-09-16 11:25:00,27.34,27.35,27.33,27.34,4600.0,22.9765,22.9849,22.9681,22.9765,4600.0
2009-09-16 11:30:00,27.35,27.35,27.34,27.34,14300.0,22.9849,22.9849,22.9765,22.9765,14300.0
2009-09-16 11:35:00,27.35,27.36,27.34,27.36,13200.0,22.9849,22.9933,22.9765,22.9933,13200.0
2009-09-16 11:40:00,27.35,27.36,27.34,27.35,15200.0,22.9849,22.9933,22.9765,22.9849,15200.0
2009-09-16 11:45:00,27.36,27.37,27.35,27.36,18100.0,22.9933,23.0017,22.9849,22.9933,18100.0
2009-09-16 11:50:00,27.36,27.36,27.35,27.35,9600.0,22.9933,22.9933,22.9849,22.9849,9600.0
2009-09-16 11:55:00,27.35,27.36,27.34,27.35,4100.0,22.9849,22.9933,22.9765,22.9849,4100.0
2009-09-16 12:00:00,27.35,27.36,27.34,27.35,22900.0,22.9849,22.9933,22.9765,22.9849,22900.0
2009-09-16 12:05:00,27.35,27.38,27.35,27.38,7900.0,22.9849,23.0101,22.9849,23.0101,7900.0
2009-09-16 12:10:00,27.38,27.38,27.36,27.36,4200.0,23.0101,23.0101,22.9933,22.9933,4200.0
2009-09-16 12:15:00,27.37,27.37,27.36,27.36,6300.0,23.0017,23.0017,22.9933,22.9933,6300.0
2009-09-16 12:20:00,27.37,27.37,27.36,27.36,13400.0,23.0017,23.0017,22.9933,22.9933,13400.0
2009-09-16 12:25:00,27.36,27.38,27.36,27.37,5800.0,22.9933,23.0101,22.9933,23.0017,5800.0
2009-09-16 12:30:00,27.37,27.38,27.35,27.36,8600.0,23.0017,23.0101,22.9849,22.9933,8600.0
2009-09-16 12:35:00,27.36,27.36,27.35,27.36,4400.0,22.9933,22.9933,22.9849,22.9933,4400.0
2009-09-16 12:40:00,27.36,27.37,27.36,27.36,1900.0,22.9933,23.0017,22.9933,22.9933,1900.0
2009-09-16 12:45:00,27.36,27.37,27.35,27.35,10000.0,22.9933,23.0017,22.9849,22.9849,10000.0
2009-09-16 12:50:00,27.35,27.35,27.33,27.33,9400.0,22.9849,22.9849,22.9681,22.9681,9400.0
2009-09-16 12:55:00,27.34,27.34,27.31,27.33,6100.0,22.9765,22.9765,22.9513,22.9681,6100.0
2009-09-16 13:00:00,27.33,27.35,27.31,27.32,23100.0,22.9681,22.9849,22.9513,22.9597,23100.0
2009-09-16 13:05:00,27.31,27.32,27.3,27.3,11800.0,22.9513,22.9597,22.9429,22.9429,11800.0
2009-09-16 13:10:00,27.3,27.31,27.3,27.31,11300.0,22.9429,22.9513,22.9429,22.9513,11300.0
2009-09-16 13:15:00,27.3,27.33,27.3,27.3,23300.0,22.9429,22.9681,22.9429,22.9429,23300.0
2009-09-16 13:20:00,27.3,27.37,27.3,27.35,18300.0,22.9429,23.0017,22.9429,22.9849,18300.0
2009-09-16 13:25:00,27.36,27.37,27.35,27.36,5700.0,22.9933,23.0017,22.9849,22.9933,5700.0
2009-09-16 13:30:00,27.37,27.38,27.36,27.38,8700.0,23.0017,23.0101,22.9933,23.0101,8700.0
2009-09-16 13:35:00,27.38,27.38,27.36,27.36,4300.0,23.0101,23.0101,22.9933,22.9933,4300.0
2009-09-16 13:40:00,27.36,27.38,27.36,27.37,7600.0,22.9933,23.0101,22.9933,23.0017,7600.0
2009-09-16 13:45:00,27.38,27.38,27.37,27.37,3800.0,23.0101,23.0101,23.0017,23.0017,3800.0
2009-09-16 13:50:00,27.37,27.38,27.37,27.38,2600.0,23.0017,23.0101,23.0017,23.0101,2600.0
2009-09-16 13:55:00,27.38,27.38,27.37,27.38,7200.0,23.0101,23.0101,23.0017,23.0101,7200.0
2009-09-16 14:00:00,27.38,27.41,27.38,27.41,10000.0,23.0101,23.0353,23.0101,23.0353,10000.0
2009-09-16 14:05:00,27.41,27.41,27.4,27.4,3700.0,23.0353,23.0353,23.0269,23.0269,3700.0
2009-09-16 14:10:00,27.41,27.43,27.4,27.42,10700.0,23.0353,23.0521,23.0269,23.0437,10700.0
2009-09-16 14:15:00,27.43,27.44,27.4,27.4,6400.0,23.0521,23.0605,23.0269,23.0269,6400.0
2009-09-16 14:20:00,27.41,27.44,27.4,27.43,30000.0,23.0353,23.0605,23.0269,23.0521,30000.0
2009-09-16 14:25:00,27.43,27.44,27.42,27.43,8400.0,23.0521,23.0605,23.0437,23.0521,8400.0
2009-09-16 14:30:00,27.42,27.48,27.42,27.47,13500.0,23.0437,23.0942,23.0437,23.0858,13500.0
2009-09-16 14:35:00,27.48,27.5,27.47,27.49,13000.0,23.0942,23.111,23.0858,23.1026,13000.0
2009-09-16 14:40:00,27.49,27.52,27.47,27.5,18800.0,23.1026,23.1278,23.0858,23.111,18800.0
2009-09-16 14:45:00,27.5,27.5,27.47,27.5,3900.0,23.111,23.111,23.0858,23.111,3900.0
2009-09-16 14:50:00,27.5,27.55,27.5,27.54,12700.0,23.111,23.153,23.111,23.1446,12700.0
2009-09-16 14:55:00,27.55,27.55,27.53,27.54,7600.0,23.153,23.153,23.1362,23.1446,7600.0
2009-09-16 15:00:00,27.53,27.53,27.51,27.52,15600.0,23.1362,23.1362,23.1194,23.1278,15600.0
2009-09-16 15:05:00,27.53,27.53,27.52,27.53,1700.0,23.1362,23.1362,23.1278,23.1362,1700.0
2009-09-16 15:10:00,27.52,27.57,27.52,27.56,17700.0,23.1278,23.1698,23.1278,23.1614,17700.0
2009-09-16 15:15:00,27.56,27.59,27.55,27.59,7100.0,23.1614,23.1866,23.153,23.1866,7100.0
2009-09-16 15:20:00,27.58,27.61,27.58,27.6,9200.0,23.1782,23.2034,23.1782,23.195,9200.0
2009-09-16 15:25:00,27.59,27.6,27.58,27.59,7100.0,23.1866,23.195,23.1782,23.1866,7100.0
2009-09-16 15:30:00,27.6,27.63,27.59,27.6,27100.0,23.195,23.2202,23.1866,23.195,27100.0
2009-09-16 15:35:00,27.59,27.63,27.59,27.63,12300.0,23.1866,23.2202,23.1866,23.2202,12300.0
2009-09-16 15:40:00,27.63,27.65,27.63,27.65,20900.0,23.2202,23.237,23.2202,23.237,20900.0
2009-09-16 15:45:00,27.65,27.7,27.65,27.69,25100.0,23.237,23.279,23.237,23.2706,25100.0
2009-09-16 15:50:00,27.69,27.71,27.67,27.68,42400.0,23.2706,23.2874,23.2538,23.2622,42400.0
2009-09-16 15:55:00,27.68,27.75,27.67,27.75,116300.0,23.2622,23.3211,23.2538,23.3211,116300.0
2009-09-17 09:30:00,27.74,27.79,27.74,27.76,10000.0,23.3127,23.3547,23.3127,23.3295,10000.0
2009-09-17 09:35:00,27.77,27.82,27.77,27.81,5500.0,23.3379,23.3799,23.3379,23.3715,5500.0
2009-09-17 09:40:00,27.81,27.82,27.73,27.73,3900.0,23.3715,23.3799,23.3043,23.3043,3900.0
2009-09-17 09:45:00,27.71,27.82,27.71,27.82,7400.0,23.2874,23.3799,23.2874,23.3799,7400.0
2009-09-17 09:50:00,27.79,27.85,27.77,27.84,7400.0,23.3547,23.4051,23.3379,23.3967,7400.0
2009-09-17 09:55:00,27.86,27.89,27.81,27.84,10200.0,23.4135,23.4387,23.3715,23.3967,10200.0
2009-09-17 10:00:00,27.88,27.94,27.74,27.76,24000.0,23.4303,23.4807,23.3127,23.3295,24000.0
2009-09-17 10:05:00,27.75,27.87,27.74,27.86,7200.0,23.3211,23.4219,23.3127,23.4135,7200.0
2009-09-17 10:10:00,27.87,27.87,27.82,27.84,7900.0,23.4219,23.4219,23.3799,23.3967,7900.0
2009-09-17 10:15:00,27.83,27.84,27.7,27.72,14000.0,23.3883,23.3967,23.279,23.2959,14000.0
2009-09-17 10:20:00,27.72,27.75,27.68,27.68,14200.0,23.2959,23.3211,23.2622,23.2622,14200.0
2009-09-17 10:25:00,27.68,27.75,27.63,27.75,13600.0,23.2622,23.3211,23.2202,23.3211,13600.0
2009-09-17 10:30:00,27.75,27.75,27.7,27.71,11600.0,23.3211,23.3211,23.279,23.2874,11600.0
2009-09-17 10:35:00,27.71,27.73,27.68,27.7,9800.0,23.2874,23.3043,23.2622,23.279,9800.0
2009-09-17 10:40:00,27.69,27.73,27.69,27.72,6700.0,23.2706,23.3043,23.2706,23.2959,6700.0
2009-09-17 10:45:00,27.72,27.77,27.71,27.77,7900.0,23.2959,23.3379,23.2874,23.3379,7900.0
2009-09-17 10:50:00,27.78,27.81,27.78,27.8,5500.0,23.3463,23.3715,23.3463,23.3631,5500.0
2009-09-17 10:55:00,27.79,27.8,27.79,27.8,5100.0,23.3547,23.3631,23.3547,23.3631,5100.0
2009-09-17 11:00:00,27.8,27.8,27.78,27.79,11700.0,23.3631,23.3631,23.3463,23.3547,11700.0
2009-09-17 11:05:00,27.78,27.78,27.75,27.76,8600.0,23.3463,23.3463,23.3211,23.3295,8600.0
2009-09-17 11:10:00,27.76,27.78,27.75,27.78,3800.0,23.3295,23.3463,23.3211,23.3463,3800.0
2009-09-17 11:15:00,27.77,27.85,27.77,27.85,16600.0,23.3379,23.4051,23.3379,23.4051,16600.0
2009-09-17 11:20:00,27.85,27.88,27.82,27.82,16800.0,23.4051,23.4303,23.3799,23.3799,16800.0
2009-09-17 11:25:00,27.83,27.84,27.79,27.81,15700.0,23.3883,23.3967,23.3547,23.3715,15700.0
2009-09-17 11:30:00,27.83,27.85,27.83,27.85,14200.0,23.3883,23.4051,23.3883,23.4051,14200.0
2009-09-17 11:35:00,27.84,27.87,27.83,27.87,19600.0,23.3967,23.4219,23.3883,23.4219,19600.0
2009-09-17 11:40:00,27.87,27.92,27.87,27.92,16000.0,23.4219,23.4639,23.4219,23.4639,16000.0
2009-09-17 11:45:00,27.92,27.92,27.88,27.9,25700.0,23.4639,23.4639,23.4303,23.4471,25700.0
2009-09-17 11:50:00,27.88,27.9,27.81,27.85,22200.0,23.4303,23.4471,23.3715,23.4051,22200.0
2009-09-17 11:55:00,27.87,27.9,27.86,27.88,5700.0,23.4219,23.4471,23.4135,23.4303,5700.0
2009-09-17 12:00:00,27.89,27.9,27.88,27.9,2200.0,23.4387,23.4471,23.4303,23.4471,2200.0
2009-09-17 12:05:00,27.9,27.92,27.89,27.91,9200.0,23.4471,23.4639,23.4387,23.4555,9200.0
2009-09-17 12:10:00,27.9,27.9,27.8,27.8,28100.0,23.4471,23.4471,23.3631,23.3631,28100.0
2009-09-17 12:15:00,27.81,27.86,27.81,27.81,12300.0,23.3715,23.4135,23.3715,23.3715,12300.0
2009-09-17 12:20:00,27.81,27.81,27.77,27.8,5400.0,23.3715,23.3715,23.3379,23.3631,5400.0
2009-09-17 12:25:00,27.79,27.86,27.79,27.86,4900.0,23.3547,23.4135,23.3547,23.4135,4900.0
2009-09-17 12:30:00,27.87,27.87,27.86,27.87,3300.0,23.4219,23.4219,23.4135,23.4219,3300.0
2009-09-17 12:35:00,27.87,27.87,27.86,27.87,4000.0,23.4219,23.4219,23.4135,23.4219,4000.0
2009-09-17 12:40:00,27.87,27.87,27.8,27.81,10000.0,23.4219,23.4219,23.3631,23.3715,10000.0
2009-09-17 12:45:00,27.8,27.8,27.72,27.77,7900.0,23.3631,23.3631,23.2959,23.3379,7900.0
2009-09-17 12:50:00,27.77,27.82,27.77,27.82,6900.0,23.3379,23.3799,23.3379,23.3799,6900.0
2009-09-17 12:55:00,27.82,27.82,27.75,27.75,11300.0,23.3799,23.3799,23.3211,23.3211,11300.0
2009-09-17 13:00:00,27.76,27.82,27.75,27.8,30800.0,23.3295,23.3799,23.3211,23.3631,30800.0
2009-09-17 13:05:00,27.81,27.85,27.8,27.85,13600.0,23.3715,23.4051,23.3631,23.4051,13600.0
2009-09-17 13:10:00,27.85,27.87,27.83,27.84,12000.0,23.4051,23.4219,23.3883,23.3967,12000.0
2009-09-17 13:15:00,27.84,27.86,27.83,27.85,7200.0,23.3967,23.4135,23.3883,23.4051,7200.0
2009-09-17 13:20:00,27.85,27.86,27.83,27.85,11700.0,23.4051,23.4135,23.3883,23.4051,11700.0
2009-09-17 13:25:00,27.84,27.85,27.8,27.84,16000.0,23.3967,23.4051,23.3631,23.3967,16000.0
2009-09-17 13:30:00,27.85,27.88,27.83,27.88,10200.0,23.4051,23.4303,23.3883,23.4303,10200.0
2009-09-17 13:35:00,27.88,27.9,27.86,27.88,15900.0,23.4303,23.4471,23.4135,23.4303,15900.0
2009-09-17 13:40:00,27.87,27.89,27.85,27.89,9200.0,23.4219,23.4387,23.4051,23.4387,9200.0
2009-09-17 13:45:00,27.89,27.89,27.88,27.88,2600.0,23.4387,23.4387,23.4303,23.4303,2600.0
2009-09-17 13:50:00,27.89,27.92,27.89,27.91,11800.0,23.4387,23.4639,23.4387,23.4555,11800.0
2009-09-17 13:55:00,27.91,27.94,27.91,27.94,13800.0,23.4555,23.4807,23.4555,23.4807,13800.0
2009-09-17 14:00:00,27.94,27.96,27.92,27.95,20000.0,23.4807,23.4975,23.4639,23.4891,20000.0
2009-09-17 14:05:00,27.96,27.99,27.95,27.99,15700.0,23.4975,23.5228,23.4891,23.5228,15700.0
2009-09-17 14:10:00,27.98,27.99,27.98,27.99,3800.0,23.5144,23.5228,23.5144,23.5228,3800.0
2009-09-17 14:15:00,27.99,28.0,27.97,27.98,15200.0,23.5228,23.5312,23.506,23.5144,15200.0
2009-09-17 14:20:00,27.97,28.01,27.97,28.0,25300.0,23.506,23.5396,23.506,23.5312,25300.0
2009-09-17 14:25:00,27.99,28.0,27.99,28.0,13000.0,23.5228,23.5312,23.5228,23.5312,13000.0
2009-09-17 14:30:00,28.0,28.03,27.99,28.03,11100.0,23.5312,23.5564,23.5228,23.5564,11100.0
2009-09-17 14:35:00,28.02,28.03,27.99,28.02,14300.0,23.548,23.5564,23.5228,23.548,14300.0
2009-09-17 14:40:00,28.01,28.06,28.01,28.06,6900.0,23.5396,23.5816,23.5396,23.5816,6900.0
2009-09-17 14:45:00,28.06,28.1,28.06,28.09,17500.0,23.5816,23.6152,23.5816,23.6068,17500.0
2009-09-17 14:50:00,28.1,28.12,28.09,28.1,18300.0,23.6152,23.632,23.6068,23.6152,18300.0
2009-09-17 14:55:00,28.1,28.1,28.05,28.07,9400.0,23.6152,23.6152,23.5732,23.59,9400.0
2009-09-17 15:00:00,28.07,28.07,28.05,28.07,7700.0,23.59,23.59,23.5732,23.59,7700.0
2009-09-17 15:05:00,28.07,28.07,28.04,28.05,5900.0,23.59,23.59,23.5648,23.5732,5900.0
2009-09-17 15:10:00,28.05,28.05,28.01,28.01,8600.0,23.5732,23.5732,23.5396,23.5396,8600.0
2009-09-17 15:15:00,28.0,28.01,27.97,27.97,11700.0,23.5312,23.5396,23.506,23.506,11700.0
2009-09-17 15:20:00,27.97,28.03,27.97,28.0,21600.0,23.506,23.5564,23.506,23.5312,21600.0
2009-09-17 15:25:00,28.0,28.03,28.0,28.02,8900.0,23.5312,23.5564,23.5312,23.548,8900.0
2009-09-17 15:30:00,28.01,28.02,28.0,28.0,9100.0,23.5396,23.548,23.5312,23.5312,9100.0
2009-09-17 15:35:00,28.0,28.01,27.96,27.96,17600.0,23.5312,23.5396,23.4975,23.4975,17600.0
2009-09-17 15:40:00,27.96,27.96,27.93,27.93,50300.0,23.4975,23.4975,23.4723,23.4723,50300.0
2009-09-17 15:45:00,27.93,27.93,27.9,27.9,37000.0,23.4723,23.4723,23.4471,23.4471,37000.0
2009-09-17 15:50:00,27.9,27.91,27.86,27.87,26900.0,23.4471,23.4555,23.4135,23.4219,26900.0
2009-09-17 15:55:00,27.87,28.1,27.86,28.09,378200.0,23.4219,23.6152,23.4135,23.6068,378200.0
2009-09-18 09:30:00,28.25,28.31,28.16,28.18,208500.0,23.7413,23.7917,23.6656,23.6824,208500.0
2009-09-18 09:35:00,28.18,28.23,28.15,28.22,13800.0,23.6824,23.7245,23.6572,23.7161,13800.0
2009-09-18 09:40:00,28.2,28.25,28.19,28.24,39900.0,23.6992,23.7413,23.6908,23.7329,39900.0
2009-09-18 09:45:00,28.24,28.29,28.23,28.26,8200.0,23.7329,23.7749,23.7245,23.7497,8200.0
2009-09-18 09:50:00,28.26,28.26,28.2,28.25,14000.0,23.7497,23.7497,23.6992,23.7413,14000.0
2009-09-18 09:55:00,28.24,28.26,28.22,28.25,17900.0,23.7329,23.7497,23.7161,23.7413,17900.0
2009-09-18 10:00:00,28.24,28.26,28.24,28.25,14700.0,23.7329,23.7497,23.7329,23.7413,14700.0
2009-09-18 10:05:00,28.24,28.26,28.24,28.25,33100.0,23.7329,23.7497,23.7329,23.7413,33100.0
2009-09-18 10:10:00,28.25,28.31,28.24,28.3,12800.0,23.7413,23.7917,23.7329,23.7833,12800.0
2009-09-18 10:15:00,28.3,28.32,28.26,28.28,11000.0,23.7833,23.8001,23.7497,23.7665,11000.0
2009-09-18 10:20:00,28.29,28.29,28.27,28.27,8600.0,23.7749,23.7749,23.7581,23.7581,8600.0
2009-09-18 10:25:00,28.27,28.28,28.26,28.28,10300.0,23.7581,23.7665,23.7497,23.7665,10300.0
2009-09-18 10:30:00,28.26,28.39,28.26,28.38,11300.0,23.7497,23.8589,23.7497,23.8505,11300.0
2009-09-18 10:35:00,28.39,28.39,28.37,28.37,5700.0,23.8589,23.8589,23.8421,23.8421,5700.0
2009-09-18 10:40:00,28.37,28.38,28.37,28.37,7700.0,23.8421,23.8505,23.8421,23.8421,7700.0
2009-09-18 10:45:00,28.37,28.37,28.3,28.35,16600.0,23.8421,23.8421,23.7833,23.8253,16600.0
2009-09-18 10:50:00,28.35,28.38,28.34,28.37,25700.0,23.8253,23.8505,23.8169,23.8421,25700.0
2009-09-18 10:55:00,28.38,28.38,28.36,28.36,13000.0,23.8505,23.8505,23.8337,23.8337,13000.0
2009-09-18 11:00:00,28.37,28.38,28.34,28.34,4400.0,23.8421,23.8505,23.8169,23.8169,4400.0
2009-09-18 11:05:00,28.34,28.37,28.34,28.34,13300.0,23.8169,23.8421,23.8169,23.8169,13300.0
2009-09-18 11:10:00,28.34,28.35,28.33,28.34,5200.0,23.8169,23.8253,23.8085,23.8169,5200.0
2009-09-18 11:15:00,28.34,28.37,28.34,28.37,62700.0,23.8169,23.8421,23.8169,23.8421,62700.0
2009-09-18 11:20:00,28.37,28.42,28.36,28.42,10700.0,23.8421,23.8841,23.8337,23.8841,10700.0
2009-09-18 11:25:00,28.43,28.43,28.41,28.41,7500.0,23.8925,23.8925,23.8757,23.8757,7500.0
2009-09-18 11:30:00,28.41,28.45,28.41,28.43,17700.0,23.8757,23.9093,23.8757,23.8925,17700.0
2009-09-18 11:35:00,28.43,28.56,28.43,28.56,51800.0,23.8925,24.0018,23.8925,24.0018,51800.0
2009-09-18 11:40:00,28.56,28.61,28.56,28.59,27600.0,24.0018,24.0438,24.0018,24.027,27600.0
2009-09-18 11:45:00,28.59,28.6,28.59,28.6,7800.0,24.027,24.0354,24.027,24.0354,7800.0
2009-09-18 11:50:00,28.6,28.68,28.59,28.68,35400.0,24.0354,24.1026,24.027,24.1026,35400.0
2009-09-18 11:55:00,28.67,28.7,28.66,28.67,22700.0,24.0942,24.1194,24.0858,24.0942,22700.0
2009-09-18 12:00:00,28.67,28.67,28.62,28.62,12500.0,24.0942,24.0942,24.0522,24.0522,12500.0
2009-09-18 12:05:00,28.62,28.64,28.6,28.64,37500.0,24.0522,24.069,24.0354,24.069,37500.0
2009-09-18 12:10:00,28.63,28.64,28.63,28.63,9200.0,24.0606,24.069,24.0606,24.0606,9200.0
2009-09-18 12:15:00,28.64,28.64,28.61,28.61,14100.0,24.069,24.069,24.0438,24.0438,14100.0
2009-09-18 12:20:00,28.61,28.61,28.58,28.58,11200.0,24.0438,24.0438,24.0186,24.0186,11200.0
2009-09-18 12:25:00,28.58,28.59,28.57,28.57,3000.0,24.0186,24.027,24.0102,24.0102,3000.0
2009-09-18 12:30:00,28.57,28.63,28.57,28.63,29600.0,24.0102,24.0606,24.0102,24.0606,29600.0
2009-09-18 12:35:00,28.63,28.65,28.63,28.65,6500.0,24.0606,24.0774,24.0606,24.0774,6500.0
2009-09-18 12:40:00,28.65,28.67,28.64,28.65,15600.0,24.0774,24.0942,24.069,24.0774,15600.0
2009-09-18 12:45:00,28.65,28.66,28.65,28.66,30800.0,24.0774,24.0858,24.0774,24.0858,30800.0
2009-09-18 12:50:00,28.65,28.7,28.65,28.7,39900.0,24.0774,24.1194,24.0774,24.1194,39900.0
2009-09-18 12:55:00,28.71,28.76,28.69,28.76,13400.0,24.1278,24.1699,24.111,24.1699,13400.0
2009-09-18 13:00:00,28.75,28.77,28.74,28.76,13200.0,24.1615,24.1783,24.1531,24.1699,13200.0
2009-09-18 13:05:00,28.76,28.77,28.76,28.77,9800.0,24.1699,24.1783,24.1699,24.1783,9800.0
2009-09-18 13:10:00,28.77,28.81,28.76,28.79,21800.0,24.1783,24.2119,24.1699,24.1951,21800.0
2009-09-18 13:15:00,28.79,28.8,28.75,28.76,25300.0,24.1951,24.2035,24.1615,24.1699,25300.0
2009-09-18 13:20:00,28.75,28.76,28.75,28.76,2600.0,24.1615,24.1699,24.1615,24.1699,2600.0
2009-09-18 13:25:00,28.75,28.77,28.75,28.77,16600.0,24.1615,24.1783,24.1615,24.1783,16600.0
2009-09-18 13:30:00,28.77,28.77,28.74,28.75,6600.0,24.1783,24.1783,24.1531,24.1615,6600.0
2009-09-18 13:35:00,28.74,28.75,28.74,28.74,3500.0,24.1531,24.1615,24.1531,24.1531,3500.0
2009-09-18 13:40:00,28.75,28.75,28.71,28.72,21200.0,24.1615,24.1615,24.1278,24.1363,21200.0
2009-09-18 13:45:00,28.71,28.76,28.7,28.76,29600.0,24.1278,24.1699,24.1194,24.1699,29600.0
2009-09-18 13:50:00,28.76,28.76,28.75,28.75,5200.0,24.1699,24.1699,24.1615,24.1615,5200.0
2009-09-18 13:55:00,28.75,28.76,28.75,28.76,6500.0,24.1615,24.1699,24.1615,24.1699,6500.0
2009-09-18 14:00:00,28.76,28.76,28.75,28.75,7200.0,24.1699,24.1699,24.1615,24.1615,7200.0
2009-09-18 14:05:00,28.76,28.76,28.75,28.76,7300.0,24.1699,24.1699,24.1615,24.1699,7300.0
2009-09-18 14:10:00,28.75,28.76,28.75,28.76,7500.0,24.1615,24.1699,24.1615,24.1699,7500.0
2009-09-18 14:15:00,28.75,28.76,28.75,28.76,12300.0,24.1615,24.1699,24.1615,24.1699,12300.0
2009-09-18 14:20:00,28.76,28.78,28.75,28.78,26000.0,24.1699,24.1867,24.1615,24.1867,26000.0
2009-09-18 14:25:00,28.79,28.81,28.78,28.78,24300.0,24.1951,24.2119,24.1867,24.1867,24300.0
2009-09-18 14:30:00,28.78,28.78,28.75,28.75,14100.0,24.1867,24.1867,24.1615,24.1615,14100.0
2009-09-18 14:35:00,28.75,28.76,28.75,28.75,12700.0,24.1615,24.1699,24.1615,24.1615,12700.0
2009-09-18 14:40:00,28.75,28.77,28.75,28.77,12700.0,24.1615,24.1783,24.1615,24.1783,12700.0
2009-09-18 14:45:00,28.77,28.77,28.76,28.76,3900.0,24.1783,24.1783,24.1699,24.1699,3900.0
2009-09-18 14:50:00,28.77,28.77,28.74,28.74,29700.0,24.1783,24.1783,24.1531,24.1531,29700.0
2009-09-18 14:55:00,28.74,28.76,28.73,28.74,13500.0,24.1531,24.1699,24.1447,24.1531,13500.0
2009-09-18 15:00:00,28.73,28.74,28.73,28.73,19700.0,24.1447,24.1531,24.1447,24.1447,19700.0
2009-09-18 15:05:00,28.74,28.74,28.72,28.72,14500.0,24.1531,24.1531,24.1363,24.1363,14500.0
2009-09-18 15:10:00,28.71,28.72,28.71,28.71,8100.0,24.1278,24.1363,24.1278,24.1278,8100.0
2009-09-18 15:15:00,28.71,28.72,28.71,28.71,10700.0,24.1278,24.1363,24.1278,24.1278,10700.0
2009-09-18 15:20:00,28.72,28.73,28.71,28.73,13600.0,24.1363,24.1447,24.1278,24.1447,13600.0
2009-09-18 15:25:00,28.73,28.76,28.72,28.73,23600.0,24.1447,24.1699,24.1363,24.1447,23600.0
2009-09-18 15:30:00,28.72,28.76,28.72,28.74,143900.0,24.1363,24.1699,24.1363,24.1531,143900.0
2009-09-18 15:35:00,28.74,28.75,28.73,28.73,25100.0,24.1531,24.1615,24.1447,24.1447,25100.0
2009-09-18 15:40:00,28.72,28.77,28.71,28.75,78900.0,24.1363,24.1783,24.1278,24.1615,78900.0
2009-09-18 15:45:00,28.76,28.77,28.75,28.76,45000.0,24.1699,24.1783,24.1615,24.1699,45000.0
2009-09-18 15:50:00,28.75,28.84,28.75,28.83,101300.0,24.1615,24.2371,24.1615,24.2287,101300.0
2009-09-18 15:55:00,28.82,28.83,28.77,28.78,99100.0,24.2203,24.2287,24.1783,24.1867,99100.0
2009-09-21 09:30:00,28.51,28.68,28.47,28.62,57300.0,23.9598,24.1026,23.9262,24.0522,57300.0
2009-09-21 09:35:00,28.63,28.76,28.55,28.74,41800.0,24.0606,24.1699,23.9934,24.1531,41800.0
2009-09-21 09:40:00,28.74,28.8,28.71,28.77,16200.0,24.1531,24.2035,24.1278,24.1783,16200.0
2009-09-21 09:45:00,28.79,28.79,28.68,28.71,10700.0,24.1951,24.1951,24.1026,24.1278,10700.0
2009-09-21 09:50:00,28.71,28.74,28.62,28.69,9200.0,24.1278,24.1531,24.0522,24.111,9200.0
2009-09-21 09:55:00,28.67,28.71,28.6,28.65,32600.0,24.0942,24.1278,24.0354,24.0774,32600.0
2009-09-21 10:00:00,28.62,28.65,28.61,28.64,11600.0,24.0522,24.0774,24.0438,24.069,11600.0
2009-09-21 10:05:00,28.63,28.72,28.63,28.71,18500.0,24.0606,24.1363,24.0606,24.1278,18500.0
2009-09-21 10:10:00,28.71,28.75,28.69,28.72,13300.0,24.1278,24.1615,24.111,24.1363,13300.0
2009-09-21 10:15:00,28.73,28.75,28.68,28.71,25900.0,24.1447,24.1615,24.1026,24.1278,25900.0
2009-09-21 10:20:00,28.7,28.77,28.7,28.77,11900.0,24.1194,24.1783,24.1194,24.1783,11900.0
2009-09-21 10:25:00,28.77,28.77,28.7,28.73,14100.0,24.1783,24.1783,24.1194,24.1447,14100.0
2009-09-21 10:30:00,28.72,28.75,28.71,28.74,11000.0,24.1363,24.1615,24.1278,24.1531,11000.0
2009-09-21 10:35:00,28.75,28.8,28.74,28.76,25700.0,24.1615,24.2035,24.1531,24.1699,25700.0
2009-09-21 10:40:00,28.76,28.77,28.74,28.75,8500.0,24.1699,24.1783,24.1531,24.1615,8500.0
2009-09-21 10:45:00,28.74,28.79,28.74,28.76,7900.0,24.1531,24.1951,24.1531,24.1699,7900.0
2009-09-21 10:50:00,28.77,28.8,28.74,28.76,9200.0,24.1783,24.2035,24.1531,24.1699,9200.0
2009-09-21 10:55:00,28.77,28.8,28.75,28.79,17000.0,24.1783,24.2035,24.1615,24.1951,17000.0
2009-09-21 11:00:00,28.79,28.8,28.77,28.78,6100.0,24.1951,24.2035,24.1783,24.1867,6100.0
2009-09-21 11:05:00,28.77,28.88,28.77,28.83,17400.0,24.1783,24.2707,24.1783,24.2287,17400.0
2009-09-21 11:10:00,28.83,28.85,28.8,28.84,19200.0,24.2287,24.2455,24.2035,24.2371,19200.0
2009-09-21 11:15:00,28.84,28.87,28.83,28.85,15500.0,24.2371,24.2623,24.2287,24.2455,15500.0
2009-09-21 11:20:00,28.85,28.85,28.79,28.8,7800.0,24.2455,24.2455,24.1951,24.2035,7800.0
2009-09-21 11:25:00,28.79,28.81,28.77,28.78,9600.0,24.1951,24.2119,24.1783,24.1867,9600.0
2009-09-21 11:30:00,28.77,28.79,28.77,28.78,6900.0,24.1783,24.1951,24.1783,24.1867,6900.0
2009-09-21 11:35:00,28.77,28.83,28.77,28.8,11700.0,24.1783,24.2287,24.1783,24.2035,11700.0
2009-09-21 11:40:00,28.8,28.8,28.77,28.78,9600.0,24.2035,24.2035,24.1783,24.1867,9600.0
2009-09-21 11:45:00,28.77,28.78,28.76,28.76,8400.0,24.1783,24.1867,24.1699,24.1699,8400.0
2009-09-21 11:50:00,28.76,28.77,28.74,28.74,9600.0,24.1699,24.1783,24.1531,24.1531,9600.0
2009-09-21 11:55:00,28.74,28.75,28.74,28.74,6000.0,24.1531,24.1615,24.1531,24.1531,6000.0
2009-09-21 12:00:00,28.74,28.75,28.74,28.74,7900.0,24.1531,24.1615,24.1531,24.1531,7900.0
2009-09-21 12:05:00,28.74,28.75,28.73,28.74,8000.0,24.1531,24.1615,24.1447,24.1531,8000.0
2009-09-21 12:10:00,28.73,28.74,28.73,28.74,7800.0,24.1447,24.1531,24.1447,24.1531,7800.0
2009-09-21 12:15:00,28.73,28.74,28.69,28.69,8100.0,24.1447,24.1531,24.111,24.111,8100.0
2009-09-21 12:20:00,28.69,28.7,28.68,28.69,8200.0,24.111,24.1194,24.1026,24.111,8200.0
2009-09-21 12:25:00,28.69,28.75,28.68,28.75,12600.0,24.111,24.1615,24.1026,24.1615,12600.0
2009-09-21 12:30:00,28.74,28.75,28.74,28.75,6700.0,24.1531,24.1615,24.1531,24.1615,6700.0
2009-09-21 12:35:00,28.75,28.75,28.72,28.72,5800.0,24.1615,24.1615,24.1363,24.1363,5800.0
2009-09-21 12:40:00,28.73,28.74,28.72,28.72,5300.0,24.1447,24.1531,24.1363,24.1363,5300.0
2009-09-21 12:45:00,28.72,28.75,28.71,28.71,17200.0,24.1363,24.1615,24.1278,24.1278,17200.0
2009-09-21 12:50:00,28.71,28.72,28.69,28.72,9200.0,24.1278,24.1363,24.111,24.1363,9200.0
2009-09-21 12:55:00,28.72,28.72,28.7,28.72,7600.0,24.1363,24.1363,24.1194,24.1363,7600.0
2009-09-21 13:00:00,28.72,28.73,28.71,28.73,5300.0,24.1363,24.1447,24.1278,24.1447,5300.0
2009-09-21 13:05:00,28.72,28.73,28.72,28.72,8900.0,24.1363,24.1447,24.1363,24.1363,8900.0
2009-09-21 13:10:00,28.73,28.73,28.72,28.73,5800.0,24.1447,24.1447,24.1363,24.1447,5800.0
2009-09-21 13:15:00,28.73,28.73,28.72,28.73,6500.0,24.1447,24.1447,24.1363,24.1447,6500.0
2009-09-21 13:20:00,28.73,28.75,28.72,28.74,10300.0,24.1447,24.1615,24.1363,24.1531,10300.0
2009-09-21 13:25:00,28.74,28.75,28.74,28.75,9400.0,24.1531,24.1615,24.1531,24.1615,9400.0
2009-09-21 13:30:00,28.74,28.75,28.74,28.74,8100.0,24.1531,24.1615,24.1531,24.1531,8100.0
2009-09-21 13:35:00,28.74,28.77,28.74,28.76,12900.0,24.1531,24.1783,24.1531,24.1699,12900.0
2009-09-21 13:40:00,28.77,28.77,28.76,28.76,6800.0,24.1783,24.1783,24.1699,24.1699,6800.0
2009-09-21 13:45:00,28.76,28.78,28.76,28.77,14700.0,24.1699,24.1867,24.1699,24.1783,14700.0
2009-09-21 13:50:00,28.78,28.8,28.77,28.77,13900.0,24.1867,24.2035,24.1783,24.1783,13900.0
2009-09-21 13:55:00,28.77,28.8,28.77,28.79,10300.0,24.1783,24.2035,24.1783,24.1951,10300.0
2009-09-21 14:00:00,28.79,28.79,28.78,28.78,6600.0,24.1951,24.1951,24.1867,24.1867,6600.0
2009-09-21 14:05:00,28.79,28.79,28.71,28.72,13700.0,24.1951,24.1951,24.1278,24.1363,13700.0
2009-09-21 14:10:00,28.71,28.71,28.68,28.7,12100.0,24.1278,24.1278,24.1026,24.1194,12100.0
2009-09-21 14:15:00,28.7,28.71,28.7,28.71,8300.0,24.1194,24.1278,24.1194,24.1278,8300.0
2009-09-21 14:20:00,28.7,28.72,28.7,28.72,4800.0,24.1194,24.1363,24.1194,24.1363,4800.0
2009-09-21 14:25:00,28.72,28.72,28.71,28.71,5400.0,24.1363,24.1363,24.1278,24.1278,5400.0
2009-09-21 14:30:00,28.71,28.72,28.69,28.71,18800.0,24.1278,24.1363,24.111,24.1278,18800.0
2009-09-21 14:35:00,28.7,28.7,28.67,28.68,14900.0,24.1194,24.1194,24.0942,24.1026,14900.0
2009-09-21 14:40:00,28.68,28.71,28.67,28.71,19000.0,24.1026,24.1278,24.0942,24.1278,19000.0
2009-09-21 14:45:00,28.72,28.75,28.72,28.74,18700.0,24.1363,24.1615,24.1363,24.1531,18700.0
2009-09-21 14:50:00,28.75,28.75,28.72,28.72,7200.0,24.1615,24.1615,24.1363,24.1363,7200.0
2009-09-21 14:55:00,28.73,28.73,28.71,28.71,12500.0,24.1447,24.1447,24.1278,24.1278,12500.0
2009-09-21 15:00:00,28.71,28.72,28.71,28.72,8600.0,24.1278,24.1363,24.1278,24.1363,8600.0
2009-09-21 15:05:00,28.71,28.72,28.71,28.72,10600.0,24.1278,24.1363,24.1278,24.1363,10600.0
2009-09-21 15:10:00,28.71,28.72,28.7,28.7,17600.0,24.1278,24.1363,24.1194,24.1194,17600.0
2009-09-21 15:15:00,28.7,28.78,28.7,28.77,61500.0,24.1194,24.1867,24.1194,24.1783,61500.0
2009-09-21 15:20:00,28.76,28.78,28.76,28.76,11000.0,24.1699,24.1867,24.1699,24.1699,11000.0
2009-09-21 15:25:00,28.76,28.77,28.74,28.75,16900.0,24.1699,24.1783,24.1531,24.1615,16900.0
2009-09-21 15:30:00,28.74,28.74,28.65,28.65,41200.0,24.1531,24.1531,24.0774,24.0774,41200.0
2009-09-21 15:35:00,28.66,28.7,28.65,28.69,32700.0,24.0858,24.1194,24.0774,24.111,32700.0
2009-09-21 15:40:00,28.69,28.76,28.69,28.74,58700.0,24.111,24.1699,24.111,24.1531,58700.0
2009-09-21 15:45:00,28.74,28.75,28.71,28.74,84900.0,24.1531,24.1615,24.1278,24.1531,84900.0
2009-09-21 15:50:00,28.75,28.75,28.73,28.74,77600.0,24.1615,24.1615,24.1447,24.1531,77600.0
2009-09-21 15:55:00,28.74,28.81,28.74,28.78,131500.0,24.1531,24.2119,24.1531,24.1867,131500.0
2009-09-22 09:30:00,29.06,29.06,28.85,28.92,26700.0,24.422,24.422,24.2455,24.3043,26700.0
2009-09-22 09:35:00,28.89,28.91,28.83,28.86,8500.0,24.2791,24.2959,24.2287,24.2539,8500.0
2009-09-22 09:40:00,28.85,28.96,28.82,28.86,12300.0,24.2455,24.3379,24.2203,24.2539,12300.0
2009-09-22 09:45:00,28.85,28.89,28.82,28.87,14000.0,24.2455,24.2791,24.2203,24.2623,14000.0
2009-09-22 09:50:00,28.87,28.93,28.86,28.92,12500.0,24.2623,24.3127,24.2539,24.3043,12500.0
2009-09-22 09:55:00,28.92,28.93,28.85,28.85,5900.0,24.3043,24.3127,24.2455,24.2455,5900.0
2009-09-22 10:00:00,28.85,28.85,28.81,28.83,12700.0,24.2455,24.2455,24.2119,24.2287,12700.0
2009-09-22 10:05:00,28.83,28.92,28.83,28.9,13200.0,24.2287,24.3043,24.2287,24.2875,13200.0
2009-09-22 10:10:00,28.91,28.94,28.91,28.92,10200.0,24.2959,24.3211,24.2959,24.3043,10200.0
2009-09-22 10:15:00,28.92,28.92,28.9,28.9,11900.0,24.3043,24.3043,24.2875,24.2875,11900.0
2009-09-22 10:20:00,28.9,28.91,28.87,28.88,13100.0,24.2875,24.2959,24.2623,24.2707,13100.0
2009-09-22 10:25:00,28.88,28.9,28.88,28.88,10500.0,24.2707,24.2875,24.2707,24.2707,10500.0
2009-09-22 10:30:00,28.87,28.9,28.85,28.9,30600.0,24.2623,24.2875,24.2455,24.2875,30600.0
2009-09-22 10:35:00,28.91,28.96,28.88,28.96,16000.0,24.2959,24.3379,24.2707,24.3379,16000.0
2009-09-22 10:40:00,28.96,28.99,28.96,28.98,15400.0,24.3379,24.3632,24.3379,24.3548,15400.0
2009-09-22 10:45:00,28.98,28.99,28.95,28.95,9900.0,24.3548,24.3632,24.3295,24.3295,9900.0
2009-09-22 10:50:00,28.95,28.96,28.92,28.92,5600.0,24.3295,24.3379,24.3043,24.3043,5600.0
2009-09-22 10:55:00,28.93,28.96,28.92,28.92,7300.0,24.3127,24.3379,24.3043,24.3043,7300.0
2009-09-22 11:00:00,28.92,28.93,28.92,28.93,5400.0,24.3043,24.3127,24.3043,24.3127,5400.0
2009-09-22 11:05:00,28.92,28.97,28.92,28.95,12200.0,24.3043,24.3464,24.3043,24.3295,12200.0
2009-09-22 11:10:00,28.96,29.0,28.95,28.99,16600.0,24.3379,24.3716,24.3295,24.3632,16600.0
2009-09-22 11:15:00,28.99,28.99,28.94,28.94,9600.0,24.3632,24.3632,24.3211,24.3211,9600.0
2009-09-22 11:20:00,28.94,28.95,28.91,28.92,12700.0,24.3211,24.3295,24.2959,24.3043,12700.0
2009-09-22 11:25:00,28.91,28.92,28.89,28.89,69900.0,24.2959,24.3043,24.2791,24.2791,69900.0
2009-09-22 11:30:00,28.89,28.9,28.89,28.89,7000.0,24.2791,24.2875,24.2791,24.2791,7000.0
2009-09-22 11:35:00,28.89,28.96,28.89,28.96,46900.0,24.2791,24.3379,24.2791,24.3379,46900.0
2009-09-22 11:40:00,28.96,28.96,28.95,28.96,10100.0,24.3379,24.3379,24.3295,24.3379,10100.0
2009-09-22 11:45:00,28.95,28.97,28.95,28.97,6200.0,24.3295,24.3464,24.3295,24.3464,6200.0
2009-09-22 11:50:00,28.96,28.97,28.96,28.97,7500.0,24.3379,24.3464,24.3379,24.3464,7500.0
2009-09-22 11:55:00,28.97,28.99,28.96,28.98,18100.0,24.3464,24.3632,24.3379,24.3548,18100.0
2009-09-22 12:00:00,28.99,29.02,28.98,29.02,35700.0,24.3632,24.3884,24.3548,24.3884,35700.0
2009-09-22 12:05:00,29.02,29.02,29.0,29.0,20300.0,24.3884,24.3884,24.3716,24.3716,20300.0
2009-09-22 12:10:00,29.01,29.02,29.0,29.01,9200.0,24.38,24.3884,24.3716,24.38,9200.0
2009-09-22 12:15:00,29.0,29.01,29.0,29.01,14700.0,24.3716,24.38,24.3716,24.38,14700.0
2009-09-22 12:20:00,29.0,29.01,28.99,29.0,10700.0,24.3716,24.38,24.3632,24.3716,10700.0
2009-09-22 12:25:00,28.99,29.0,28.99,29.0,5200.0,24.3632,24.3716,24.3632,24.3716,5200.0
2009-09-22 12:30:00,29.0,29.01,28.99,28.99,9000.0,24.3716,24.38,24.3632,24.3632,9000.0
2009-09-22 12:35:00,28.99,29.01,28.99,29.01,10700.0,24.3632,24.38,24.3632,24.38,10700.0
2009-09-22 12:40:00,29.0,29.01,29.0,29.0,3100.0,24.3716,24.38,24.3716,24.3716,3100.0
2009-09-22 12:45:00,29.0,29.02,28.99,29.01,14500.0,24.3716,24.3884,24.3632,24.38,14500.0
2009-09-22 12:50:00,29.01,29.01,29.0,29.01,2900.0,24.38,24.38,24.3716,24.38,2900.0
2009-09-22 12:55:00,29.01,29.01,28.99,28.99,8300.0,24.38,24.38,24.3632,24.3632,8300.0
2009-09-22 13:00:00,28.99,29.04,28.99,29.04,12900.0,24.3632,24.4052,24.3632,24.4052,12900.0
2009-09-22 13:05:00,29.03,29.08,29.03,29.08,10600.0,24.3968,24.4388,24.3968,24.4388,10600.0
2009-09-22 13:10:00,29.08,29.1,29.01,29.02,16300.0,24.4388,24.4556,24.38,24.3884,16300.0
2009-09-22 13:15:00,29.02,29.02,28.99,28.99,6300.0,24.3884,24.3884,24.3632,24.3632,6300.0
2009-09-22 13:20:00,28.99,29.0,28.96,28.98,8900.0,24.3632,24.3716,24.3379,24.3548,8900.0
2009-09-22 13:25:00,28.97,28.98,28.97,28.98,4600.0,24.3464,24.3548,24.3464,24.3548,4600.0
2009-09-22 13:30:00,28.98,28.98,28.97,28.97,4800.0,24.3548,24.3548,24.3464,24.3464,4800.0
2009-09-22 13:35:00,28.98,28.98,28.97,28.98,6200.0,24.3548,24.3548,24.3464,24.3548,6200.0
2009-09-22 13:40:00,28.97,28.98,28.97,28.98,7600.0,24.3464,24.3548,24.3464,24.3548,7600.0
2009-09-22 13:45:00,28.97,28.98,28.97,28.98,8000.0,24.3464,24.3548,24.3464,24.3548,8000.0
2009-09-22 13:50:00,28.97,29.0,28.97,28.99,8500.0,24.3464,24.3716,24.3464,24.3632,8500.0
2009-09-22 13:55:00,29.0,29.0,28.99,29.0,5400.0,24.3716,24.3716,24.3632,24.3716,5400.0
2009-09-22 14:00:00,28.99,29.01,28.99,29.0,8700.0,24.3632,24.38,24.3632,24.3716,8700.0
2009-09-22 14:05:00,29.0,29.01,29.0,29.01,5500.0,24.3716,24.38,24.3716,24.38,5500.0
2009-09-22 14:10:00,29.0,29.01,29.0,29.01,9700.0,24.3716,24.38,24.3716,24.38,9700.0
2009-09-22 14:15:00,29.01,29.06,29.0,29.04,32100.0,24.38,24.422,24.3716,24.4052,32100.0
2009-09-22 14:20:00,29.05,29.06,29.02,29.06,16300.0,24.4136,24.422,24.3884,24.422,16300.0
2009-09-22 14:25:00,29.06,29.07,29.05,29.06,9500.0,24.422,24.4304,24.4136,24.422,9500.0
2009-09-22 14:30:00,29.07,29.07,29.05,29.05,13300.0,24.4304,24.4304,24.4136,24.4136,13300.0
2009-09-22 14:35:00,29.06,29.07,29.05,29.07,11000.0,24.422,24.4304,24.4136,24.4304,11000.0
2009-09-22 14:40:00,29.06,29.09,29.06,29.09,14800.0,24.422,24.4472,24.422,24.4472,14800.0
2009-09-22 14:45:00,29.08,29.1,29.07,29.07,80400.0,24.4388,24.4556,24.4304,24.4304,80400.0
2009-09-22 14:50:00,29.07,29.07,29.05,29.06,9800.0,24.4304,24.4304,24.4136,24.422,9800.0
2009-09-22 14:55:00,29.05,29.06,29.04,29.04,8800.0,24.4136,24.422,24.4052,24.4052,8800.0
2009-09-22 15:00:00,29.04,29.04,28.99,28.99,12800.0,24.4052,24.4052,24.3632,24.3632,12800.0
2009-09-22 15:05:00,28.99,29.0,28.99,29.0,7800.0,24.3632,24.3716,24.3632,24.3716,7800.0
2009-09-22 15:10:00,28.99,29.0,28.97,28.98,13700.0,24.3632,24.3716,24.3464,24.3548,13700.0
2009-09-22 15:15:00,28.97,29.02,28.97,29.0,25700.0,24.3464,24.3884,24.3464,24.3716,25700.0
2009-09-22 15:20:00,29.0,29.02,29.0,29.02,10500.0,24.3716,24.3884,24.3716,24.3884,10500.0
2009-09-22 15:25:00,29.02,29.02,29.0,29.0,9500.0,24.3884,24.3884,24.3716,24.3716,9500.0
2009-09-22 15:30:00,29.0,29.02,29.0,29.01,18500.0,24.3716,24.3884,24.3716,24.38,18500.0
2009-09-22 15:35:00,29.01,29.05,29.0,29.0,31500.0,24.38,24.4136,24.3716,24.3716,31500.0
2009-09-22 15:40:00,29.0,29.04,29.0,29.01,60000.0,24.3716,24.4052,24.3716,24.38,60000.0
2009-09-22 15:45:00,29.0,29.01,29.0,29.0,40800.0,24.3716,24.38,24.3716,24.3716,40800.0
2009-09-22 15:50:00,29.0,29.04,29.0,29.0,78200.0,24.3716,24.4052,24.3716,24.3716,78200.0
2009-09-22 15:55:00,29.0,29.1,29.0,29.06,267300.0,24.3716,24.4556,24.3716,24.422,267300.0
2009-09-23 09:30:00,29.02,29.14,29.0,29.0,10700.0,24.3884,24.4892,24.3716,24.3716,10700.0
2009-09-23 09:35:00,29.0,29.03,29.0,29.0,10800.0,24.3716,24.3968,24.3716,24.3716,10800.0
2009-09-23 09:40:00,29.0,29.0,28.92,28.98,10500.0,24.3716,24.3716,24.3043,24.3548,10500.0
2009-09-23 09:45:00,28.98,29.0,28.94,28.99,15300.0,24.3548,24.3716,24.3211,24.3632,15300.0
2009-09-23 09:50:00,28.99,29.0,28.96,28.97,9900.0,24.3632,24.3716,24.3379,24.3464,9900.0
2009-09-23 09:55:00,28.96,29.01,28.95,29.0,29600.0,24.3379,24.38,24.3295,24.3716,29600.0
2009-09-23 10:00:00,29.0,29.07,28.99,29.07,13200.0,24.3716,24.4304,24.3632,24.4304,13200.0
2009-09-23 10:05:00,29.06,29.07,29.03,29.04,12000.0,24.422,24.4304,24.3968,24.4052,12000.0
2009-09-23 10:10:00,29.04,29.06,29.04,29.06,6800.0,24.4052,24.422,24.4052,24.422,6800.0
2009-09-23 10:15:00,29.06,29.14,29.06,29.12,12900.0,24.422,24.4892,24.422,24.4724,12900.0
2009-09-23 10:20:00,29.11,29.11,29.08,29.08,10200.0,24.464,24.464,24.4388,24.4388,10200.0
2009-09-23 10:25:00,29.09,29.11,29.08,29.1,8700.0,24.4472,24.464,24.4388,24.4556,8700.0
2009-09-23 10:30:00,29.09,29.11,29.03,29.07,16200.0,24.4472,24.464,24.3968,24.4304,16200.0
2009-09-23 10:35:00,29.06,29.07,29.0,29.0,16700.0,24.422,24.4304,24.3716,24.3716,16700.0
2009-09-23 10:40:00,29.01,29.1,29.01,29.1,12100.0,24.38,24.4556,24.38,24.4556,12100.0
2009-09-23 10:45:00,29.09,29.12,29.06,29.06,11700.0,24.4472,24.4724,24.422,24.422,11700.0
2009-09-23 10:50:00,29.06,29.18,29.06,29.18,37700.0,24.422,24.5228,24.422,24.5228,37700.0
2009-09-23 10:55:00,29.19,29.2,29.18,29.19,21200.0,24.5312,24.5396,24.5228,24.5312,21200.0
2009-09-23 11:00:00,29.19,29.19,29.15,29.15,13500.0,24.5312,24.5312,24.4976,24.4976,13500.0
2009-09-23 11:05:00,29.14,29.15,29.11,29.11,18400.0,24.4892,24.4976,24.464,24.464,18400.0
2009-09-23 11:10:00,29.11,29.12,29.06,29.06,6500.0,24.464,24.4724,24.422,24.422,6500.0
2009-09-23 11:15:00,29.06,29.07,29.06,29.07,7800.0,24.422,24.4304,24.422,24.4304,7800.0
2009-09-23 11:20:00,29.06,29.07,29.06,29.06,7700.0,24.422,24.4304,24.422,24.422,7700.0
2009-09-23 11:25:00,29.07,29.07,29.03,29.04,8400.0,24.4304,24.4304,24.3968,24.4052,8400.0
2009-09-23 11:30:00,29.03,29.04,29.01,29.01,12000.0,24.3968,24.4052,24.38,24.38,12000.0
2009-09-23 11:35:00,29.01,29.02,29.0,29.01,11600.0,24.38,24.3884,24.3716,24.38,11600.0
2009-09-23 11:40:00,29.0,29.01,28.99,29.0,48800.0,24.3716,24.38,24.3632,24.3716,48800.0
2009-09-23 11:45:00,29.01,29.01,29.0,29.0,3800.0,24.38,24.38,24.3716,24.3716,3800.0
2009-09-23 11:50:00,29.0,29.01,29.0,29.01,7500.0,24.3716,24.38,24.3716,24.38,7500.0
2009-09-23 11:55:00,29.01,29.03,29.0,29.02,5300.0,24.38,24.3968,24.3716,24.3884,5300.0
2009-09-23 12:00:00,29.03,29.03,29.02,29.03,5400.0,24.3968,24.3968,24.3884,24.3968,5400.0
2009-09-23 12:05:00,29.02,29.03,29.02,29.02,7600.0,24.3884,24.3968,24.3884,24.3884,7600.0
2009-09-23 12:10:00,29.02,29.03,29.02,29.03,7500.0,24.3884,24.3968,24.3884,24.3968,7500.0
2009-09-23 12:15:00,29.03,29.03,29.02,29.02,5500.0,24.3968,24.3968,24.3884,24.3884,5500.0
2009-09-23 12:20:00,29.02,29.03,29.02,29.02,11600.0,24.3884,24.3968,24.3884,24.3884,11600.0
2009-09-23 12:25:00,29.02,29.05,29.02,29.04,17500.0,24.3884,24.4136,24.3884,24.4052,17500.0
2009-09-23 12:30:00,29.04,29.08,29.02,29.02,17000.0,24.4052,24.4388,24.3884,24.3884,17000.0
2009-09-23 12:35:00,29.02,29.02,28.99,28.99,7000.0,24.3884,24.3884,24.3632,24.3632,7000.0
2009-09-23 12:40:00,28.98,29.01,28.98,28.99,10900.0,24.3548,24.38,24.3548,24.3632,10900.0
2009-09-23 12:45:00,29.0,29.0,28.98,29.0,9800.0,24.3716,24.3716,24.3548,24.3716,9800.0
2009-09-23 12:50:00,29.0,29.0,28.99,29.0,5800.0,24.3716,24.3716,24.3632,24.3716,5800.0
2009-09-23 12:55:00,29.0,29.0,28.99,28.99,4300.0,24.3716,24.3716,24.3632,24.3632,4300.0
2009-09-23 13:00:00,29.0,29.02,28.99,29.0,13500.0,24.3716,24.3884,24.3632,24.3716,13500.0
2009-09-23 13:05:00,29.01,29.01,29.0,29.0,4000.0,24.38,24.38,24.3716,24.3716,4000.0
2009-09-23 13:10:00,29.0,29.01,29.0,29.01,7000.0,24.3716,24.38,24.3716,24.38,7000.0
2009-09-23 13:15:00,29.0,29.04,29.0,29.03,9300.0,24.3716,24.4052,24.3716,24.3968,9300.0
2009-09-23 13:20:00,29.02,29.03,28.98,29.0,10000.0,24.3884,24.3968,24.3548,24.3716,10000.0
2009-09-23 13:25:00,29.0,29.02,28.99,29.02,11500.0,24.3716,24.3884,24.3632,24.3884,11500.0
2009-09-23 13:30:00,29.01,29.02,28.98,29.0,9500.0,24.38,24.3884,24.3548,24.3716,9500.0
2009-09-23 13:35:00,29.0,29.04,29.0,29.01,16000.0,24.3716,24.4052,24.3716,24.38,16000.0
2009-09-23 13:40:00,29.0,29.01,28.99,28.99,44400.0,24.3716,24.38,24.3632,24.3632,44400.0
2009-09-23 13:45:00,28.99,29.02,28.99,29.01,13700.0,24.3632,24.3884,24.3632,24.38,13700.0
2009-09-23 13:50:00,29.02,29.02,28.99,29.0,8800.0,24.3884,24.3884,24.3632,24.3716,8800.0
2009-09-23 13:55:00,29.0,29.01,29.0,29.0,7100.0,24.3716,24.38,24.3716,24.3716,7100.0
2009-09-23 14:00:00,29.0,29.01,29.0,29.0,8900.0,24.3716,24.38,24.3716,24.3716,8900.0
2009-09-23 14:05:00,29.0,29.01,28.99,29.0,46700.0,24.3716,24.38,24.3632,24.3716,46700.0
2009-09-23 14:10:00,29.0,29.01,28.99,29.0,11300.0,24.3716,24.38,24.3632,24.3716,11300.0
2009-09-23 14:15:00,29.0,29.11,28.99,29.07,27200.0,24.3716,24.464,24.3632,24.4304,27200.0
2009-09-23 14:20:00,29.07,29.08,29.0,29.0,10800.0,24.4304,24.4388,24.3716,24.3716,10800.0
2009-09-23 14:25:00,29.0,29.04,29.0,29.04,6500.0,24.3716,24.4052,24.3716,24.4052,6500.0
2009-09-23 14:30:00,29.05,29.11,29.03,29.07,10500.0,24.4136,24.464,24.3968,24.4304,10500.0
2009-09-23 14:35:00,29.08,29.13,29.08,29.1,13300.0,24.4388,24.4808,24.4388,24.4556,13300.0
2009-09-23 14:40:00,29.09,29.09,29.05,29.05,8600.0,24.4472,24.4472,24.4136,24.4136,8600.0
2009-09-23 14:45:00,29.05,29.1,29.05,29.09,12700.0,24.4136,24.4556,24.4136,24.4472,12700.0
2009-09-23 14:50:00,29.1,29.11,29.05,29.09,13000.0,24.4556,24.464,24.4136,24.4472,13000.0
2009-09-23 14:55:00,29.08,29.08,28.95,28.98,27000.0,24.4388,24.4388,24.3295,24.3548,27000.0
2009-09-23 15:00:00,28.99,29.06,28.98,29.05,68200.0,24.3632,24.422,24.3548,24.4136,68200.0
2009-09-23 15:05:00,29.05,29.09,29.01,29.06,11600.0,24.4136,24.4472,24.38,24.422,11600.0
2009-09-23 15:10:00,29.05,29.06,28.98,29.02,17300.0,24.4136,24.422,24.3548,24.3884,17300.0
2009-09-23 15:15:00,29.02,29.03,28.96,29.02,18900.0,24.3884,24.3968,24.3379,24.3884,18900.0
2009-09-23 15:20:00,29.02,29.05,28.99,29.04,64700.0,24.3884,24.4136,24.3632,24.4052,64700.0
2009-09-23 15:25:00,29.03,29.05,29.0,29.03,22600.0,24.3968,24.4136,24.3716,24.3968,22600.0
2009-09-23 15:30:00,29.03,29.03,28.97,28.99,79000.0,24.3968,24.3968,24.3464,24.3632,79000.0
2009-09-23 15:35:00,28.98,29.04,28.98,29.03,151800.0,24.3548,24.4052,24.3548,24.3968,151800.0
2009-09-23 15:40:00,29.04,29.08,29.03,29.04,45300.0,24.4052,24.4388,24.3968,24.4052,45300.0
2009-09-23 15:45:00,29.04,29.06,29.0,29.06,78400.0,24.4052,24.422,24.3716,24.422,78400.0
2009-09-23 15:50:00,29.05,29.06,28.99,29.02,183300.0,24.4136,24.422,24.3632,24.3884,183300.0
2009-09-23 15:55:00,29.02,29.05,28.92,28.94,161900.0,24.3884,24.4136,24.3043,24.3211,161900.0
2009-09-24 09:30:00,28.94,29.12,28.91,29.09,8700.0,24.3211,24.4724,24.2959,24.4472,8700.0
2009-09-24 09:35:00,29.05,29.08,28.99,29.05,7500.0,24.4136,24.4388,24.3632,24.4136,7500.0
2009-09-24 09:40:00,29.05,29.1,28.93,28.93,11800.0,24.4136,24.4556,24.3127,24.3127,11800.0
2009-09-24 09:45:00,28.93,29.02,28.91,28.94,37000.0,24.3127,24.3884,24.2959,24.3211,37000.0
2009-09-24 09:50:00,28.94,28.99,28.92,28.97,8900.0,24.3211,24.3632,24.3043,24.3464,8900.0
2009-09-24 09:55:00,28.97,29.08,28.97,29.04,11600.0,24.3464,24.4388,24.3464,24.4052,11600.0
2009-09-24 10:00:00,29.02,29.04,28.84,28.85,40600.0,24.3884,24.4052,24.2371,24.2455,40600.0
2009-09-24 10:05:00,28.85,28.85,28.7,28.8,57300.0,24.2455,24.2455,24.1194,24.2035,57300.0
2009-09-24 10:10:00,28.8,28.86,28.76,28.76,18100.0,24.2035,24.2539,24.1699,24.1699,18100.0
2009-09-24 10:15:00,28.75,28.76,28.64,28.74,24400.0,24.1615,24.1699,24.069,24.1531,24400.0
2009-09-24 10:20:00,28.74,28.86,28.74,28.83,62100.0,24.1531,24.2539,24.1531,24.2287,62100.0
2009-09-24 10:25:00,28.83,28.84,28.73,28.76,24600.0,24.2287,24.2371,24.1447,24.1699,24600.0
2009-09-24 10:30:00,28.75,28.79,28.63,28.69,158900.0,24.1615,24.1951,24.0606,24.111,158900.0
2009-09-24 10:35:00,28.69,28.7,28.59,28.63,38700.0,24.111,24.1194,24.027,24.0606,38700.0
2009-09-24 10:40:00,28.63,28.68,28.59,28.68,31300.0,24.0606,24.1026,24.027,24.1026,31300.0
2009-09-24 10:45:00,28.68,28.72,28.59,28.59,26400.0,24.1026,24.1363,24.027,24.027,26400.0
2009-09-24 10:50:00,28.59,28.6,28.53,28.54,12800.0,24.027,24.0354,23.9766,23.985,12800.0
2009-09-24 10:55:00,28.53,28.6,28.53,28.56,8400.0,23.9766,24.0354,23.9766,24.0018,8400.0
2009-09-24 11:00:00,28.56,28.6,28.55,28.59,13700.0,24.0018,24.0354,23.9934,24.027,13700.0
2009-09-24 11:05:00,28.59,28.65,28.58,28.65,14100.0,24.027,24.0774,24.0186,24.0774,14100.0
2009-09-24 11:10:00,28.65,28.71,28.64,28.69,11800.0,24.0774,24.1278,24.069,24.111,11800.0
2009-09-24 11:15:00,28.69,28.73,28.66,28.69,43500.0,24.111,24.1447,24.0858,24.111,43500.0
2009-09-24 11:20:00,28.69,28.73,28.55,28.55,29200.0,24.111,24.1447,23.9934,23.9934,29200.0
2009-09-24 11:25:00,28.55,28.58,28.53,28.54,5700.0,23.9934,24.0186,23.9766,23.985,5700.0
2009-09-24 11:30:00,28.55,28.61,28.55,28.55,4700.0,23.9934,24.0438,23.9934,23.9934,4700.0
2009-09-24 11:35:00,28.56,28.59,28.53,28.59,7900.0,24.0018,24.027,23.9766,24.027,7900.0
2009-09-24 11:40:00,28.6,28.61,28.57,28.61,4600.0,24.0354,24.0438,24.0102,24.0438,4600.0
2009-09-24 11:45:00,28.62,28.63,28.6,28.63,10800.0,24.0522,24.0606,24.0354,24.0606,10800.0
2009-09-24 11:50:00,28.62,28.63,28.55,28.6,31700.0,24.0522,24.0606,23.9934,24.0354,31700.0
2009-09-24 11:55:00,28.6,28.65,28.58,28.65,31900.0,24.0354,24.0774,24.0186,24.0774,31900.0
2009-09-24 12:00:00,28.65,28.69,28.63,28.69,45200.0,24.0774,24.111,24.0606,24.111,45200.0
2009-09-24 12:05:00,28.68,28.7,28.65,28.69,8900.0,24.1026,24.1194,24.0774,24.111,8900.0
2009-09-24 12:10:00,28.69,28.7,28.66,28.69,9800.0,24.111,24.1194,24.0858,24.111,9800.0
2009-09-24 12:15:00,28.68,28.7,28.65,28.68,10100.0,24.1026,24.1194,24.0774,24.1026,10100.0
2009-09-24 12:20:00,28.68,28.7,28.66,28.67,11400.0,24.1026,24.1194,24.0858,24.0942,11400.0
2009-09-24 12:25:00,28.67,28.7,28.65,28.7,14900.0,24.0942,24.1194,24.0774,24.1194,14900.0
2009-09-24 12:30:00,28.69,28.7,28.66,28.66,30700.0,24.111,24.1194,24.0858,24.0858,30700.0
2009-09-24 12:35:00,28.66,28.69,28.64,28.67,18800.0,24.0858,24.111,24.069,24.0942,18800.0
2009-09-24 12:40:00,28.67,28.71,28.64,28.71,48300.0,24.0942,24.1278,24.069,24.1278,48300.0
2009-09-24 12:45:00,28.7,28.71,28.67,28.71,16200.0,24.1194,24.1278,24.0942,24.1278,16200.0
2009-09-24 12:50:00,28.71,28.72,28.69,28.71,16100.0,24.1278,24.1363,24.111,24.1278,16100.0
2009-09-24 12:55:00,28.72,28.72,28.64,28.7,19600.0,24.1363,24.1363,24.069,24.1194,19600.0
2009-09-24 13:00:00,28.68,28.74,28.67,28.72,8700.0,24.1026,24.1531,24.0942,24.1363,8700.0
2009-09-24 13:05:00,28.72,28.74,28.71,28.72,6000.0,24.1363,24.1531,24.1278,24.1363,6000.0
2009-09-24 13:10:00,28.71,28.76,28.71,28.73,7700.0,24.1278,24.1699,24.1278,24.1447,7700.0
2009-09-24 13:15:00,28.71,28.71,28.68,28.68,4300.0,24.1278,24.1278,24.1026,24.1026,4300.0
2009-09-24 13:20:00,28.68,28.69,28.66,28.69,6300.0,24.1026,24.111,24.0858,24.111,6300.0
2009-09-24 13:25:00,28.68,28.7,28.66,28.69,6000.0,24.1026,24.1194,24.0858,24.111,6000.0
2009-09-24 13:30:00,28.69,28.7,28.66,28.67,8700.0,24.111,24.1194,24.0858,24.0942,8700.0
2009-09-24 13:35:00,28.68,28.68,28.61,28.64,12400.0,24.1026,24.1026,24.0438,24.069,12400.0
2009-09-24 13:40:00,28.65,28.66,28.62,28.65,45700.0,24.0774,24.0858,24.0522,24.0774,45700.0
2009-09-24 13:45:00,28.65,28.69,28.65,28.68,11100.0,24.0774,24.111,24.0774,24.1026,11100.0
2009-09-24 13:50:00,28.69,28.69,28.65,28.68,12000.0,24.111,24.111,24.0774,24.1026,12000.0
2009-09-24 13:55:00,28.68,28.68,28.64,28.65,15700.0,24.1026,24.1026,24.069,24.0774,15700.0
2009-09-24 14:00:00,28.65,28.69,28.65,28.68,15200.0,24.0774,24.111,24.0774,24.1026,15200.0
2009-09-24 14:05:00,28.68,28.68,28.65,28.66,13400.0,24.1026,24.1026,24.0774,24.0858,13400.0
2009-09-24 14:10:00,28.67,28.69,28.62,28.63,7700.0,24.0942,24.111,24.0522,24.0606,7700.0
2009-09-24 14:15:00,28.63,28.68,28.62,28.67,35900.0,24.0606,24.1026,24.0522,24.0942,35900.0
2009-09-24 14:20:00,28.68,28.68,28.62,28.66,32000.0,24.1026,24.1026,24.0522,24.0858,32000.0
2009-09-24 14:25:00,28.67,28.71,28.67,28.71,6100.0,24.0942,24.1278,24.0942,24.1278,6100.0
2009-09-24 14:30:00,28.7,28.72,28.67,28.67,14400.0,24.1194,24.1363,24.0942,24.0942,14400.0
2009-09-24 14:35:00,28.67,28.7,28.67,28.69,5900.0,24.0942,24.1194,24.0942,24.111,5900.0
2009-09-24 14:40:00,28.69,28.69,28.65,28.67,20700.0,24.111,24.111,24.0774,24.0942,20700.0
2009-09-24 14:45:00,28.67,28.67,28.62,28.67,21600.0,24.0942,24.0942,24.0522,24.0942,21600.0
2009-09-24 14:50:00,28.67,28.68,28.64,28.68,7800.0,24.0942,24.1026,24.069,24.1026,7800.0
2009-09-24 14:55:00,28.67,28.72,28.67,28.71,10200.0,24.0942,24.1363,24.0942,24.1278,10200.0
2009-09-24 15:00:00,28.71,28.74,28.66,28.67,20300.0,24.1278,24.1531,24.0858,24.0942,20300.0
2009-09-24 15:05:00,28.67,28.71,28.66,28.68,12200.0,24.0942,24.1278,24.0858,24.1026,12200.0
2009-09-24 15:10:00,28.67,28.76,28.65,28.75,20400.0,24.0942,24.1699,24.0774,24.1615,20400.0
2009-09-24 15:15:00,28.75,28.75,28.71,28.71,9400.0,24.1615,24.1615,24.1278,24.1278,9400.0
2009-09-24 15:20:00,28.71,28.77,28.69,28.73,18500.0,24.1278,24.1783,24.111,24.1447,18500.0
2009-09-24 15:25:00,28.73,28.73,28.68,28.69,9500.0,24.1447,24.1447,24.1026,24.111,9500.0
2009-09-24 15:30:00,28.69,28.74,28.67,28.71,19000.0,24.111,24.1531,24.0942,24.1278,19000.0
2009-09-24 15:35:00,28.72,28.74,28.67,28.67,24800.0,24.1363,24.1531,24.0942,24.0942,24800.0
2009-09-24 15:40:00,28.67,28.72,28.67,28.7,37400.0,24.0942,24.1363,24.0942,24.1194,37400.0
2009-09-24 15:45:00,28.7,28.74,28.66,28.67,45900.0,24.1194,24.1531,24.0858,24.0942,45900.0
2009-09-24 15:50:00,28.66,28.78,28.66,28.72,46200.0,24.0858,24.1867,24.0858,24.1363,46200.0
2009-09-24 15:55:00,28.71,28.71,28.64,28.65,144000.0,24.1278,24.1278,24.069,24.0774,144000.0
2009-09-25 09:30:00,28.55,28.62,28.51,28.57,13600.0,23.9934,24.0522,23.9598,24.0102,13600.0
2009-09-25 09:35:00,28.6,28.6,28.51,28.54,21200.0,24.0354,24.0354,23.9598,23.985,21200.0
2009-09-25 09:40:00,28.52,28.74,28.5,28.65,23100.0,23.9682,24.1531,23.9514,24.0774,23100.0
2009-09-25 09:45:00,28.65,28.67,28.56,28.56,7200.0,24.0774,24.0942,24.0018,24.0018,7200.0
2009-09-25 09:50:00,28.55,28.57,28.53,28.57,70000.0,23.9934,24.0102,23.9766,24.0102,70000.0
2009-09-25 09:55:00,28.57,28.68,28.54,28.54,22500.0,24.0102,24.1026,23.985,23.985,22500.0
2009-09-25 10:00:00,28.53,28.62,28.48,28.55,30800.0,23.9766,24.0522,23.9346,23.9934,30800.0
2009-09-25 10:05:00,28.55,28.62,28.54,28.57,15000.0,23.9934,24.0522,23.985,24.0102,15000.0
2009-09-25 10:10:00,28.56,28.62,28.54,28.57,24800.0,24.0018,24.0522,23.985,24.0102,24800.0
2009-09-25 10:15:00,28.57,28.62,28.56,28.6,12500.0,24.0102,24.0522,24.0018,24.0354,12500.0
2009-09-25 10:20:00,28.6,28.66,28.58,28.61,28800.0,24.0354,24.0858,24.0186,24.0438,28800.0
2009-09-25 10:25:00,28.61,28.62,28.55,28.6,38100.0,24.0438,24.0522,23.9934,24.0354,38100.0
2009-09-25 10:30:00,28.6,28.63,28.6,28.6,9600.0,24.0354,24.0606,24.0354,24.0354,9600.0
2009-09-25 10:35:00,28.6,28.63,28.6,28.6,26000.0,24.0354,24.0606,24.0354,24.0354,26000.0
2009-09-25 10:40:00,28.61,28.63,28.6,28.62,29500.0,24.0438,24.0606,24.0354,24.0522,29500.0
2009-09-25 10:45:00,28.61,28.66,28.6,28.62,17700.0,24.0438,24.0858,24.0354,24.0522,17700.0
2009-09-25 10:50:00,28.63,28.64,28.6,28.6,32100.0,24.0606,24.069,24.0354,24.0354,32100.0
2009-09-25 10:55:00,28.61,28.63,28.6,28.61,9600.0,24.0438,24.0606,24.0354,24.0438,9600.0
2009-09-25 11:00:00,28.62,28.65,28.6,28.65,26900.0,24.0522,24.0774,24.0354,24.0774,26900.0
2009-09-25 11:05:00,28.65,28.68,28.64,28.64,6600.0,24.0774,24.1026,24.069,24.069,6600.0
2009-09-25 11:10:00,28.65,28.65,28.58,28.64,17500.0,24.0774,24.0774,24.0186,24.069,17500.0
2009-09-25 11:15:00,28.65,28.65,28.63,28.64,3700.0,24.0774,24.0774,24.0606,24.069,3700.0
2009-09-25 11:20:00,28.64,28.69,28.64,28.68,5300.0,24.069,24.111,24.069,24.1026,5300.0
2009-09-25 11:25:00,28.67,28.71,28.66,28.71,10700.0,24.0942,24.1278,24.0858,24.1278,10700.0
2009-09-25 11:30:00,28.7,28.7,28.67,28.67,7300.0,24.1194,24.1194,24.0942,24.0942,7300.0
2009-09-25 11:35:00,28.67,28.71,28.64,28.71,57700.0,24.0942,24.1278,24.069,24.1278,57700.0
2009-09-25 11:40:00,28.71,28.75,28.7,28.75,15000.0,24.1278,24.1615,24.1194,24.1615,15000.0
2009-09-25 11:45:00,28.74,28.74,28.72,28.73,9700.0,24.1531,24.1531,24.1363,24.1447,9700.0
2009-09-25 11:50:00,28.73,28.77,28.73,28.75,11800.0,24.1447,24.1783,24.1447,24.1615,11800.0
2009-09-25 11:55:00,28.74,28.75,28.65,28.67,10900.0,24.1531,24.1615,24.0774,24.0942,10900.0
2009-09-25 12:00:00,28.67,28.69,28.65,28.68,38400.0,24.0942,24.111,24.0774,24.1026,38400.0
2009-09-25 12:05:00,28.67,28.7,28.65,28.7,60300.0,24.0942,24.1194,24.0774,24.1194,60300.0
2009-09-25 12:10:00,28.7,28.7,28.65,28.68,6600.0,24.1194,24.1194,24.0774,24.1026,6600.0
2009-09-25 12:15:00,28.67,28.68,28.65,28.65,31000.0,24.0942,24.1026,24.0774,24.0774,31000.0
2009-09-25 12:20:00,28.66,28.69,28.65,28.66,19700.0,24.0858,24.111,24.0774,24.0858,19700.0
2009-09-25 12:25:00,28.66,28.7,28.66,28.68,17100.0,24.0858,24.1194,24.0858,24.1026,17100.0
2009-09-25 12:30:00,28.68,28.7,28.67,28.68,4600.0,24.1026,24.1194,24.0942,24.1026,4600.0
2009-09-25 12:35:00,28.68,28.72,28.66,28.71,17200.0,24.1026,24.1363,24.0858,24.1278,17200.0
2009-09-25 12:40:00,28.71,28.72,28.69,28.71,34600.0,24.1278,24.1363,24.111,24.1278,34600.0
2009-09-25 12:45:00,28.7,28.73,28.69,28.7,14900.0,24.1194,24.1447,24.111,24.1194,14900.0
2009-09-25 12:50:00,28.71,28.74,28.7,28.73,6800.0,24.1278,24.1531,24.1194,24.1447,6800.0
2009-09-25 12:55:00,28.73,28.74,28.72,28.74,15100.0,24.1447,24.1531,24.1363,24.1531,15100.0
2009-09-25 13:00:00,28.73,28.74,28.71,28.72,13100.0,24.1447,24.1531,24.1278,24.1363,13100.0
2009-09-25 13:05:00,28.72,28.72,28.68,28.69,5400.0,24.1363,24.1363,24.1026,24.111,5400.0
2009-09-25 13:10:00,28.69,28.72,28.66,28.71,16100.0,24.111,24.1363,24.0858,24.1278,16100.0
2009-09-25 13:15:00,28.71,28.71,28.7,28.71,5800.0,24.1278,24.1278,24.1194,24.1278,5800.0
2009-09-25 13:20:00,28.7,28.71,28.7,28.71,3100.0,24.1194,24.1278,24.1194,24.1278,3100.0
2009-09-25 13:25:00,28.7,28.77,28.69,28.77,19600.0,24.1194,24.1783,24.111,24.1783,19600.0
2009-09-25 13:30:00,28.76,28.77,28.74,28.74,6200.0,24.1699,24.1783,24.1531,24.1531,6200.0
2009-09-25 13:35:00,28.73,28.74,28.69,28.7,3800.0,24.1447,24.1531,24.111,24.1194,3800.0
2009-09-25 13:40:00,28.7,28.7,28.68,28.68,7000.0,24.1194,24.1194,24.1026,24.1026,7000.0
2009-09-25 13:45:00,28.69,28.69,28.66,28.68,8200.0,24.111,24.111,24.0858,24.1026,8200.0
2009-09-25 13:50:00,28.68,28.71,28.68,28.71,6600.0,24.1026,24.1278,24.1026,24.1278,6600.0
2009-09-25 13:55:00,28.7,28.73,28.68,28.72,13800.0,24.1194,24.1447,24.1026,24.1363,13800.0
2009-09-25 14:00:00,28.71,28.72,28.67,28.67,15000.0,24.1278,24.1363,24.0942,24.0942,15000.0
2009-09-25 14:05:00,28.67,28.7,28.67,28.68,10700.0,24.0942,24.1194,24.0942,24.1026,10700.0
2009-09-25 14:10:00,28.68,28.68,28.67,28.67,1800.0,24.1026,24.1026,24.0942,24.0942,1800.0
2009-09-25 14:15:00,28.67,28.67,28.63,28.63,5900.0,24.0942,24.0942,24.0606,24.0606,5900.0
2009-09-25 14:20:00,28.64,28.67,28.63,28.66,12600.0,24.069,24.0942,24.0606,24.0858,12600.0
2009-09-25 14:25:00,28.66,28.68,28.65,28.66,10000.0,24.0858,24.1026,24.0774,24.0858,10000.0
2009-09-25 14:30:00,28.65,28.69,28.64,28.69,9100.0,24.0774,24.111,24.069,24.111,9100.0
2009-09-25 14:35:00,28.68,28.69,28.65,28.69,20200.0,24.1026,24.111,24.0774,24.111,20200.0
2009-09-25 14:40:00,28.68,28.68,28.65,28.65,12500.0,24.1026,24.1026,24.0774,24.0774,12500.0
2009-09-25 14:45:00,28.66,28.67,28.65,28.66,16900.0,24.0858,24.0942,24.0774,24.0858,16900.0
2009-09-25 14:50:00,28.66,28.69,28.66,28.67,17100.0,24.0858,24.111,24.0858,24.0942,17100.0
2009-09-25 14:55:00,28.66,28.68,28.65,28.67,18900.0,24.0858,24.1026,24.0774,24.0942,18900.0
2009-09-25 15:00:00,28.66,28.67,28.65,28.67,10500.0,24.0858,24.0942,24.0774,24.0942,10500.0
2009-09-25 15:05:00,28.66,28.68,28.65,28.66,5200.0,24.0858,24.1026,24.0774,24.0858,5200.0
2009-09-25 15:10:00,28.65,28.66,28.63,28.66,33000.0,24.0774,24.0858,24.0606,24.0858,33000.0
2009-09-25 15:15:00,28.65,28.66,28.65,28.66,5700.0,24.0774,24.0858,24.0774,24.0858,5700.0
2009-09-25 15:20:00,28.66,28.66,28.62,28.63,17200.0,24.0858,24.0858,24.0522,24.0606,17200.0
2009-09-25 15:25:00,28.63,28.67,28.6,28.66,14000.0,24.0606,24.0942,24.0354,24.0858,14000.0
2009-09-25 15:30:00,28.66,28.68,28.65,28.68,10700.0,24.0858,24.1026,24.0774,24.1026,10700.0
2009-09-25 15:35:00,28.67,28.67,28.61,28.61,12600.0,24.0942,24.0942,24.0438,24.0438,12600.0
2009-09-25 15:40:00,28.61,28.63,28.58,28.59,28100.0,24.0438,24.0606,24.0186,24.027,28100.0
2009-09-25 15:45:00,28.59,28.63,28.58,28.63,55300.0,24.027,24.0606,24.0186,24.0606,55300.0
2009-09-25 15:50:00,28.62,28.66,28.62,28.63,32400.0,24.0522,24.0858,24.0522,24.0606,32400.0
2009-09-25 15:55:00,28.62,28.67,28.58,28.6,123700.0,24.0522,24.0942,24.0186,24.0354,123700.0
2009-09-28 09:30:00,28.78,28.88,28.7,28.71,12200.0,24.1867,24.2707,24.1194,24.1278,12200.0
2009-09-28 09:35:00,28.71,28.82,28.71,28.82,6900.0,24.1278,24.2203,24.1278,24.2203,6900.0
2009-09-28 09:40:00,28.8,29.0,28.8,28.95,45600.0,24.2035,24.3716,24.2035,24.3295,45600.0
2009-09-28 09:45:00,28.95,29.07,28.95,29.02,30900.0,24.3295,24.4304,24.3295,24.3884,30900.0
2009-09-28 09:50:00,29.02,29.04,28.99,29.01,10800.0,24.3884,24.4052,24.3632,24.38,10800.0
2009-09-28 09:55:00,29.01,29.03,28.98,29.01,9500.0,24.38,24.3968,24.3548,24.38,9500.0
2009-09-28 10:00:00,29.02,29.05,29.02,29.04,12600.0,24.3884,24.4136,24.3884,24.4052,12600.0
2009-09-28 10:05:00,29.04,29.06,29.01,29.06,14400.0,24.4052,24.422,24.38,24.422,14400.0
2009-09-28 10:10:00,29.06,29.06,29.03,29.04,5700.0,24.422,24.422,24.3968,24.4052,5700.0
2009-09-28 10:15:00,29.03,29.04,28.99,29.0,5400.0,24.3968,24.4052,24.3632,24.3716,5400.0
2009-09-28 10:20:00,29.0,29.02,28.99,29.0,21000.0,24.3716,24.3884,24.3632,24.3716,21000.0
2009-09-28 10:25:00,29.0,29.01,28.99,29.0,9000.0,24.3716,24.38,24.3632,24.3716,9000.0
2009-09-28 10:30:00,29.0,29.02,28.99,29.0,14400.0,24.3716,24.3884,24.3632,24.3716,14400.0
2009-09-28 10:35:00,29.01,29.02,28.99,29.0,13400.0,24.38,24.3884,24.3632,24.3716,13400.0
2009-09-28 10:40:00,29.01,29.01,28.99,29.0,22100.0,24.38,24.38,24.3632,24.3716,22100.0
2009-09-28 10:45:00,29.0,29.0,29.0,29.0,6300.0,24.3716,24.3716,24.3716,24.3716,6300.0
2009-09-28 10:50:00,29.0,29.01,28.99,28.99,6900.0,24.3716,24.38,24.3632,24.3632,6900.0
2009-09-28 10:55:00,28.98,28.99,28.95,28.97,11200.0,24.3548,24.3632,24.3295,24.3464,11200.0
2009-09-28 11:00:00,28.97,29.0,28.97,28.98,12900.0,24.3464,24.3716,24.3464,24.3548,12900.0
2009-09-28 11:05:00,28.98,29.0,28.97,28.99,4500.0,24.3548,24.3716,24.3464,24.3632,4500.0
2009-09-28 11:10:00,28.99,29.0,28.97,28.97,7400.0,24.3632,24.3716,24.3464,24.3464,7400.0
2009-09-28 11:15:00,28.97,28.98,28.96,28.96,5900.0,24.3464,24.3548,24.3379,24.3379,5900.0
2009-09-28 11:20:00,28.96,28.96,28.95,28.96,5800.0,24.3379,24.3379,24.3295,24.3379,5800.0
2009-09-28 11:25:00,28.96,28.96,28.94,28.95,23300.0,24.3379,24.3379,24.3211,24.3295,23300.0
2009-09-28 11:30:00,28.96,29.0,28.95,28.99,15700.0,24.3379,24.3716,24.3295,24.3632,15700.0
2009-09-28 11:35:00,28.98,29.04,28.97,29.03,20600.0,24.3548,24.4052,24.3464,24.3968,20600.0
2009-09-28 11:40:00,29.04,29.05,29.02,29.05,12900.0,24.4052,24.4136,24.3884,24.4136,12900.0
2009-09-28 11:45:00,29.05,29.05,29.03,29.03,4400.0,24.4136,24.4136,24.3968,24.3968,4400.0
2009-09-28 11:50:00,29.03,29.05,29.03,29.04,9800.0,24.3968,24.4136,24.3968,24.4052,9800.0
2009-09-28 11:55:00,29.05,29.06,29.03,29.06,18000.0,24.4136,24.422,24.3968,24.422,18000.0
2009-09-28 12:00:00,29.06,29.08,29.06,29.07,7800.0,24.422,24.4388,24.422,24.4304,7800.0
2009-09-28 12:05:00,29.06,29.1,29.06,29.08,11500.0,24.422,24.4556,24.422,24.4388,11500.0
2009-09-28 12:10:00,29.09,29.09,29.08,29.08,8100.0,24.4472,24.4472,24.4388,24.4388,8100.0
2009-09-28 12:15:00,29.08,29.09,29.05,29.06,7400.0,24.4388,24.4472,24.4136,24.422,7400.0
2009-09-28 12:20:00,29.06,29.08,29.06,29.07,10200.0,24.422,24.4388,24.422,24.4304,10200.0
2009-09-28 12:25:00,29.06,29.09,29.06,29.09,4500.0,24.422,24.4472,24.422,24.4472,4500.0
2009-09-28 12:30:00,29.09,29.09,29.05,29.06,20000.0,24.4472,24.4472,24.4136,24.422,20000.0
2009-09-28 12:35:00,29.06,29.08,29.05,29.05,6300.0,24.422,24.4388,24.4136,24.4136,6300.0
2009-09-28 12:40:00,29.06,29.06,29.05,29.06,3500.0,24.422,24.422,24.4136,24.422,3500.0
2009-09-28 12:45:00,29.05,29.06,29.05,29.06,3300.0,24.4136,24.422,24.4136,24.422,3300.0
2009-09-28 12:50:00,29.06,29.08,29.06,29.08,9800.0,24.422,24.4388,24.422,24.4388,9800.0
2009-09-28 12:55:00,29.07,29.08,29.05,29.06,12200.0,24.4304,24.4388,24.4136,24.422,12200.0
2009-09-28 13:00:00,29.06,29.08,29.05,29.06,6000.0,24.422,24.4388,24.4136,24.422,6000.0
2009-09-28 13:05:00,29.06,29.07,29.06,29.07,3400.0,24.422,24.4304,24.422,24.4304,3400.0
2009-09-28 13:10:00,29.07,29.07,29.06,29.06,2000.0,24.4304,24.4304,24.422,24.422,2000.0
2009-09-28 13:15:00,29.06,29.07,29.06,29.06,3900.0,24.422,24.4304,24.422,24.422,3900.0
2009-09-28 13:20:00,29.07,29.07,29.04,29.07,16800.0,24.4304,24.4304,24.4052,24.4304,16800.0
2009-09-28 13:25:00,29.07,29.09,29.07,29.09,11400.0,24.4304,24.4472,24.4304,24.4472,11400.0
2009-09-28 13:30:00,29.09,29.09,29.06,29.06,12100.0,24.4472,24.4472,24.422,24.422,12100.0
2009-09-28 13:35:00,29.06,29.07,29.06,29.06,3500.0,24.422,24.4304,24.422,24.422,3500.0
2009-09-28 13:40:00,29.07,29.09,29.06,29.09,12500.0,24.4304,24.4472,24.422,24.4472,12500.0
2009-09-28 13:45:00,29.08,29.08,29.07,29.08,7500.0,24.4388,24.4388,24.4304,24.4388,7500.0
2009-09-28 13:50:00,29.08,29.08,29.03,29.03,12900.0,24.4388,24.4388,24.3968,24.3968,12900.0
2009-09-28 13:55:00,29.03,29.07,29.03,29.05,12400.0,24.3968,24.4304,24.3968,24.4136,12400.0
2009-09-28 14:00:00,29.06,29.08,29.05,29.05,10500.0,24.422,24.4388,24.4136,24.4136,10500.0
2009-09-28 14:05:00,29.06,29.07,29.03,29.03,18300.0,24.422,24.4304,24.3968,24.3968,18300.0
2009-09-28 14:10:00,29.03,29.06,29.03,29.04,7900.0,24.3968,24.422,24.3968,24.4052,7900.0
2009-09-28 14:15:00,29.03,29.07,29.03,29.06,13600.0,24.3968,24.4304,24.3968,24.422,13600.0
2009-09-28 14:20:00,29.06,29.07,29.05,29.06,8500.0,24.422,24.4304,24.4136,24.422,8500.0
2009-09-28 14:25:00,29.06,29.07,29.04,29.06,10500.0,24.422,24.4304,24.4052,24.422,10500.0
2009-09-28 14:30:00,29.06,29.07,29.04,29.06,8700.0,24.422,24.4304,24.4052,24.422,8700.0
2009-09-28 14:35:00,29.06,29.07,29.04,29.06,14400.0,24.422,24.4304,24.4052,24.422,14400.0
2009-09-28 14:40:00,29.06,29.07,29.04,29.04,14900.0,24.422,24.4304,24.4052,24.4052,14900.0
2009-09-28 14:45:00,29.05,29.06,29.04,29.04,7400.0,24.4136,24.422,24.4052,24.4052,7400.0
2009-09-28 14:50:00,29.04,29.05,29.02,29.02,9400.0,24.4052,24.4136,24.3884,24.3884,9400.0
2009-09-28 14:55:00,29.03,29.04,29.0,29.01,9100.0,24.3968,24.4052,24.3716,24.38,9100.0
2009-09-28 15:00:00,29.0,29.03,28.99,29.02,19300.0,24.3716,24.3968,24.3632,24.3884,19300.0
2009-09-28 15:05:00,29.03,29.04,29.02,29.04,7100.0,24.3968,24.4052,24.3884,24.4052,7100.0
2009-09-28 15:10:00,29.04,29.07,28.99,29.0,50200.0,24.4052,24.4304,24.3632,24.3716,50200.0
2009-09-28 15:15:00,29.01,29.02,28.99,28.99,27100.0,24.38,24.3884,24.3632,24.3632,27100.0
2009-09-28 15:20:00,28.99,29.01,28.99,29.0,53700.0,24.3632,24.38,24.3632,24.3716,53700.0
2009-09-28 15:25:00,29.0,29.02,29.0,29.01,9000.0,24.3716,24.3884,24.3716,24.38,9000.0
2009-09-28 15:30:00,29.01,29.01,28.96,29.0,33700.0,24.38,24.38,24.3379,24.3716,33700.0
2009-09-28 15:35:00,29.0,29.02,28.97,29.0,40700.0,24.3716,24.3884,24.3464,24.3716,40700.0
2009-09-28 15:40:00,29.01,29.02,28.97,28.97,20400.0,24.38,24.3884,24.3464,24.3464,20400.0
2009-09-28 15:45:00,28.97,28.98,28.94,28.94,37700.0,24.3464,24.3548,24.3211,24.3211,37700.0
2009-09-28 15:50:00,28.94,28.98,28.94,28.97,39500.0,24.3211,24.3548,24.3211,24.3464,39500.0
2009-09-28 15:55:00,28.96,29.05,28.96,29.04,96900.0,24.3379,24.4136,24.3379,24.4052,96900.0
2009-09-29 09:30:00,29.02,29.08,29.02,29.04,8700.0,24.3884,24.4388,24.3884,24.4052,8700.0
2009-09-29 09:35:00,29.04,29.1,29.04,29.1,2200.0,24.4052,24.4556,24.4052,24.4556,2200.0
2009-09-29 09:40:00,29.1,29.16,29.06,29.12,14300.0,24.4556,24.506,24.422,24.4724,14300.0
2009-09-29 09:45:00,29.12,29.12,29.09,29.1,5800.0,24.4724,24.4724,24.4472,24.4556,5800.0
2009-09-29 09:50:00,29.11,29.21,29.11,29.18,9400.0,24.464,24.548,24.464,24.5228,9400.0
2009-09-29 09:55:00,29.18,29.26,29.18,29.25,22900.0,24.5228,24.5901,24.5228,24.5817,22900.0
2009-09-29 10:00:00,29.24,29.25,28.88,28.99,39400.0,24.5733,24.5817,24.2707,24.3632,39400.0
2009-09-29 10:05:00,28.96,29.03,28.92,29.03,7400.0,24.3379,24.3968,24.3043,24.3968,7400.0
2009-09-29 10:10:00,29.04,29.14,29.04,29.11,8300.0,24.4052,24.4892,24.4052,24.464,8300.0
2009-09-29 10:15:00,29.1,29.12,29.07,29.08,3100.0,24.4556,24.4724,24.4304,24.4388,3100.0
2009-09-29 10:20:00,29.07,29.07,29.01,29.03,4800.0,24.4304,24.4304,24.38,24.3968,4800.0
2009-09-29 10:25:00,29.04,29.06,29.03,29.04,3200.0,24.4052,24.422,24.3968,24.4052,3200.0
2009-09-29 10:30:00,29.04,29.07,29.03,29.03,4400.0,24.4052,24.4304,24.3968,24.3968,4400.0
2009-09-29 10:35:00,29.02,29.08,29.0,29.04,7800.0,24.3884,24.4388,24.3716,24.4052,7800.0
2009-09-29 10:40:00,29.05,29.1,29.04,29.08,6500.0,24.4136,24.4556,24.4052,24.4388,6500.0
2009-09-29 10:45:00,29.08,29.1,29.07,29.1,10600.0,24.4388,24.4556,24.4304,24.4556,10600.0
2009-09-29 10:50:00,29.1,29.11,29.05,29.11,11000.0,24.4556,24.464,24.4136,24.464,11000.0
2009-09-29 10:55:00,29.1,29.1,29.05,29.07,12100.0,24.4556,24.4556,24.4136,24.4304,12100.0
2009-09-29 11:00:00,29.07,29.07,29.0,29.02,20600.0,24.4304,24.4304,24.3716,24.3884,20600.0
2009-09-29 11:05:00,29.03,29.06,29.03,29.06,4500.0,24.3968,24.422,24.3968,24.422,4500.0
2009-09-29 11:10:00,29.07,29.08,29.07,29.07,5200.0,24.4304,24.4388,24.4304,24.4304,5200.0
2009-09-29 11:15:00,29.08,29.08,29.01,29.01,9100.0,24.4388,24.4388,24.38,24.38,9100.0
2009-09-29 11:20:00,29.01,29.05,29.01,29.03,18500.0,24.38,24.4136,24.38,24.3968,18500.0
2009-09-29 11:25:00,29.03,29.05,29.03,29.04,8400.0,24.3968,24.4136,24.3968,24.4052,8400.0
2009-09-29 11:30:00,29.04,29.04,29.03,29.04,4600.0,24.4052,24.4052,24.3968,24.4052,4600.0
2009-09-29 11:35:00,29.03,29.04,29.02,29.03,12300.0,24.3968,24.4052,24.3884,24.3968,12300.0
2009-09-29 11:40:00,29.03,29.06,29.02,29.03,17100.0,24.3968,24.422,24.3884,24.3968,17100.0
2009-09-29 11:45:00,29.02,29.02,28.99,29.02,24600.0,24.3884,24.3884,24.3632,24.3884,24600.0
2009-09-29 11:50:00,29.0,29.01,28.99,29.0,8300.0,24.3716,24.38,24.3632,24.3716,8300.0
2009-09-29 11:55:00,28.99,29.0,28.99,28.99,1400.0,24.3632,24.3716,24.3632,24.3632,1400.0
2009-09-29 12:00:00,28.99,29.0,28.99,28.99,6300.0,24.3632,24.3716,24.3632,24.3632,6300.0
2009-09-29 12:05:00,28.99,29.05,28.99,29.05,13400.0,24.3632,24.4136,24.3632,24.4136,13400.0
2009-09-29 12:10:00,29.05,29.09,29.04,29.09,9500.0,24.4136,24.4472,24.4052,24.4472,9500.0
2009-09-29 12:15:00,29.09,29.1,29.08,29.08,8800.0,24.4472,24.4556,24.4388,24.4388,8800.0
2009-09-29 12:20:00,29.07,29.08,29.03,29.03,12000.0,24.4304,24.4388,24.3968,24.3968,12000.0
2009-09-29 12:25:00,29.03,29.05,29.03,29.03,11700.0,24.3968,24.4136,24.3968,24.3968,11700.0
2009-09-29 12:30:00,29.04,29.06,29.03,29.04,11200.0,24.4052,24.422,24.3968,24.4052,11200.0
2009-09-29 12:35:00,29.05,29.05,29.04,29.05,9700.0,24.4136,24.4136,24.4052,24.4136,9700.0
2009-09-29 12:40:00,29.04,29.05,29.03,29.04,9400.0,24.4052,24.4136,24.3968,24.4052,9400.0
2009-09-29 12:45:00,29.03,29.05,29.03,29.04,7600.0,24.3968,24.4136,24.3968,24.4052,7600.0
2009-09-29 12:50:00,29.05,29.06,29.04,29.06,7500.0,24.4136,24.422,24.4052,24.422,7500.0
2009-09-29 12:55:00,29.06,29.07,29.06,29.07,3900.0,24.422,24.4304,24.422,24.4304,3900.0
2009-09-29 13:00:00,29.07,29.08,29.06,29.08,11400.0,24.4304,24.4388,24.422,24.4388,11400.0
2009-09-29 13:05:00,29.09,29.14,29.09,29.11,10800.0,24.4472,24.4892,24.4472,24.464,10800.0
2009-09-29 13:10:00,29.12,29.12,29.1,29.11,4100.0,24.4724,24.4724,24.4556,24.464,4100.0
2009-09-29 13:15:00,29.11,29.11,29.08,29.09,7500.0,24.464,24.464,24.4388,24.4472,7500.0
2009-09-29 13:20:00,29.09,29.12,29.09,29.12,10800.0,24.4472,24.4724,24.4472,24.4724,10800.0
2009-09-29 13:25:00,29.12,29.12,29.1,29.11,10400.0,24.4724,24.4724,24.4556,24.464,10400.0
2009-09-29 13:30:00,29.12,29.12,29.11,29.11,4200.0,24.4724,24.4724,24.464,24.464,4200.0
2009-09-29 13:35:00,29.11,29.13,29.09,29.12,14600.0,24.464,24.4808,24.4472,24.4724,14600.0
2009-09-29 13:40:00,29.12,29.13,29.1,29.11,5000.0,24.4724,24.4808,24.4556,24.464,5000.0
2009-09-29 13:45:00,29.11,29.11,29.1,29.11,8600.0,24.464,24.464,24.4556,24.464,8600.0
2009-09-29 13:50:00,29.1,29.13,29.1,29.13,8800.0,24.4556,24.4808,24.4556,24.4808,8800.0
2009-09-29 13:55:00,29.13,29.14,29.12,29.13,5400.0,24.4808,24.4892,24.4724,24.4808,5400.0
2009-09-29 14:00:00,29.14,29.14,29.11,29.11,12100.0,24.4892,24.4892,24.464,24.464,12100.0
2009-09-29 14:05:00,29.11,29.15,29.11,29.15,21800.0,24.464,24.4976,24.464,24.4976,21800.0
2009-09-29 14:10:00,29.15,29.15,29.14,29.14,8300.0,24.4976,24.4976,24.4892,24.4892,8300.0
2009-09-29 14:15:00,29.14,29.16,29.14,29.16,13900.0,24.4892,24.506,24.4892,24.506,13900.0
2009-09-29 14:20:00,29.15,29.16,29.15,29.15,10100.0,24.4976,24.506,24.4976,24.4976,10100.0
2009-09-29 14:25:00,29.16,29.16,29.15,29.15,10300.0,24.506,24.506,24.4976,24.4976,10300.0
2009-09-29 14:30:00,29.15,29.16,29.11,29.11,9900.0,24.4976,24.506,24.464,24.464,9900.0
2009-09-29 14:35:00,29.11,29.12,29.1,29.1,8200.0,24.464,24.4724,24.4556,24.4556,8200.0
2009-09-29 14:40:00,29.1,29.12,29.1,29.12,6400.0,24.4556,24.4724,24.4556,24.4724,6400.0
2009-09-29 14:45:00,29.11,29.11,29.07,29.09,13300.0,24.464,24.464,24.4304,24.4472,13300.0
2009-09-29 14:50:00,29.08,29.1,29.08,29.09,14000.0,24.4388,24.4556,24.4388,24.4472,14000.0
2009-09-29 14:55:00,29.09,29.1,29.08,29.09,15500.0,24.4472,24.4556,24.4388,24.4472,15500.0
2009-09-29 15:00:00,29.09,29.1,29.09,29.09,8000.0,24.4472,24.4556,24.4472,24.4472,8000.0
2009-09-29 15:05:00,29.09,29.1,29.09,29.09,11400.0,24.4472,24.4556,24.4472,24.4472,11400.0
2009-09-29 15:10:00,29.09,29.11,29.09,29.09,33400.0,24.4472,24.464,24.4472,24.4472,33400.0
2009-09-29 15:15:00,29.09,29.1,29.08,29.09,5900.0,24.4472,24.4556,24.4388,24.4472,5900.0
2009-09-29 15:20:00,29.08,29.13,29.08,29.11,23500.0,24.4388,24.4808,24.4388,24.464,23500.0
2009-09-29 15:25:00,29.12,29.12,29.08,29.1,28400.0,24.4724,24.4724,24.4388,24.4556,28400.0
2009-09-29 15:30:00,29.1,29.11,29.09,29.1,31800.0,24.4556,24.464,24.4472,24.4556,31800.0
2009-09-29 15:35:00,29.1,29.11,29.09,29.1,18300.0,24.4556,24.464,24.4472,24.4556,18300.0
2009-09-29 15:40:00,29.1,29.11,29.09,29.11,24600.0,24.4556,24.464,24.4472,24.464,24600.0
2009-09-29 15:45:00,29.11,29.11,29.1,29.1,26300.0,24.464,24.464,24.4556,24.4556,26300.0
2009-09-29 15:50:00,29.1,29.11,29.09,29.09,54400.0,24.4556,24.464,24.4472,24.4472,54400.0
2009-09-29 15:55:00,29.09,29.12,29.09,29.1,96700.0,24.4472,24.4724,24.4472,24.4556,96700.0
2009-09-30 09:30:00,29.1,29.21,29.1,29.13,6900.0,24.4556,24.548,24.4556,24.4808,6900.0
2009-09-30 09:35:00,29.14,29.17,29.1,29.14,5500.0,24.4892,24.5144,24.4556,24.4892,5500.0
2009-09-30 09:40:00,29.12,29.12,28.98,29.0,27800.0,24.4724,24.4724,24.3548,24.3716,27800.0
2009-09-30 09:45:00,29.01,29.01,28.87,28.88,30400.0,24.38,24.38,24.2623,24.2707,30400.0
2009-09-30 09:50:00,28.85,28.97,28.84,28.95,39300.0,24.2455,24.3464,24.2371,24.3295,39300.0
2009-09-30 09:55:00,28.94,28.94,28.75,28.88,29900.0,24.3211,24.3211,24.1615,24.2707,29900.0
2009-09-30 10:00:00,28.88,28.9,28.79,28.85,27500.0,24.2707,24.2875,24.1951,24.2455,27500.0
2009-09-30 10:05:00,28.87,28.87,28.78,28.8,14100.0,24.2623,24.2623,24.1867,24.2035,14100.0
2009-09-30 10:10:00,28.81,28.85,28.76,28.85,12400.0,24.2119,24.2455,24.1699,24.2455,12400.0
2009-09-30 10:15:00,28.86,28.87,28.78,28.78,13900.0,24.2539,24.2623,24.1867,24.1867,13900.0
2009-09-30 10:20:00,28.8,28.83,28.77,28.79,4600.0,24.2035,24.2287,24.1783,24.1951,4600.0
2009-09-30 10:25:00,28.79,28.83,28.75,28.8,7600.0,24.1951,24.2287,24.1615,24.2035,7600.0
2009-09-30 10:30:00,28.79,28.81,28.75,28.78,15600.0,24.1951,24.2119,24.1615,24.1867,15600.0
2009-09-30 10:35:00,28.78,28.82,28.75,28.81,17100.0,24.1867,24.2203,24.1615,24.2119,17100.0
2009-09-30 10:40:00,28.81,28.83,28.8,28.83,14000.0,24.2119,24.2287,24.2035,24.2287,14000.0
2009-09-30 10:45:00,28.83,28.85,28.76,28.76,17900.0,24.2287,24.2455,24.1699,24.1699,17900.0
2009-09-30 10:50:00,28.77,28.85,28.77,28.85,10200.0,24.1783,24.2455,24.1783,24.2455,10200.0
2009-09-30 10:55:00,28.86,28.88,28.85,28.86,11400.0,24.2539,24.2707,24.2455,24.2539,11400.0
2009-09-30 11:00:00,28.87,28.96,28.86,28.92,15000.0,24.2623,24.3379,24.2539,24.3043,15000.0
2009-09-30 11:05:00,28.91,29.01,28.89,29.0,16000.0,24.2959,24.38,24.2791,24.3716,16000.0
2009-09-30 11:10:00,29.0,29.01,28.97,28.97,6200.0,24.3716,24.38,24.3464,24.3464,6200.0
2009-09-30 11:15:00,28.98,29.02,28.97,29.0,9200.0,24.3548,24.3884,24.3464,24.3716,9200.0
2009-09-30 11:20:00,28.98,28.98,28.97,28.97,2700.0,24.3548,24.3548,24.3464,24.3464,2700.0
2009-09-30 11:25:00,28.97,29.0,28.93,28.93,9700.0,24.3464,24.3716,24.3127,24.3127,9700.0
2009-09-30 11:30:00,28.93,29.01,28.93,29.0,17300.0,24.3127,24.38,24.3127,24.3716,17300.0
2009-09-30 11:35:00,29.0,29.0,28.93,28.94,14800.0,24.3716,24.3716,24.3127,24.3211,14800.0
2009-09-30 11:40:00,28.93,28.98,28.9,28.96,5100.0,24.3127,24.3548,24.2875,24.3379,5100.0
2009-09-30 11:45:00,28.97,28.99,28.94,28.94,14200.0,24.3464,24.3632,24.3211,24.3211,14200.0
2009-09-30 11:50:00,28.95,28.95,28.94,28.95,3100.0,24.3295,24.3295,24.3211,24.3295,3100.0
2009-09-30 11:55:00,28.95,29.02,28.95,28.98,30800.0,24.3295,24.3884,24.3295,24.3548,30800.0
2009-09-30 12:00:00,28.99,29.0,28.96,28.96,7200.0,24.3632,24.3716,24.3379,24.3379,7200.0
2009-09-30 12:05:00,28.96,29.0,28.95,28.96,6600.0,24.3379,24.3716,24.3295,24.3379,6600.0
2009-09-30 12:10:00,28.97,28.98,28.96,28.98,3900.0,24.3464,24.3548,24.3379,24.3548,3900.0
2009-09-30 12:15:00,28.98,29.05,28.97,28.97,14200.0,24.3548,24.4136,24.3464,24.3464,14200.0
2009-09-30 12:20:00,28.98,29.02,28.97,29.01,5400.0,24.3548,24.3884,24.3464,24.38,5400.0
2009-09-30 12:25:00,29.02,29.05,29.01,29.05,8400.0,24.3884,24.4136,24.38,24.4136,8400.0
2009-09-30 12:30:00,29.05,29.11,29.05,29.07,14400.0,24.4136,24.464,24.4136,24.4304,14400.0
2009-09-30 12:35:00,29.07,29.12,29.07,29.1,9700.0,24.4304,24.4724,24.4304,24.4556,9700.0
2009-09-30 12:40:00,29.1,29.13,29.1,29.12,9100.0,24.4556,24.4808,24.4556,24.4724,9100.0
2009-09-30 12:45:00,29.12,29.15,29.11,29.11,7800.0,24.4724,24.4976,24.464,24.464,7800.0
2009-09-30 12:50:00,29.12,29.17,29.12,29.15,14700.0,24.4724,24.5144,24.4724,24.4976,14700.0
2009-09-30 12:55:00,29.15,29.19,29.12,29.13,14300.0,24.4976,24.5312,24.4724,24.4808,14300.0
2009-09-30 13:00:00,29.14,29.23,29.14,29.21,20300.0,24.4892,24.5649,24.4892,24.548,20300.0
2009-09-30 13:05:00,29.21,29.27,29.21,29.22,19900.0,24.548,24.5985,24.548,24.5564,19900.0
2009-09-30 13:10:00,29.22,29.25,29.18,29.21,5800.0,24.5564,24.5817,24.5228,24.548,5800.0
2009-09-30 13:15:00,29.22,29.26,29.22,29.24,7100.0,24.5564,24.5901,24.5564,24.5733,7100.0
2009-09-30 13:20:00,29.23,29.29,29.23,29.28,10800.0,24.5649,24.6153,24.5649,24.6069,10800.0
2009-09-30 13:25:00,29.28,29.3,29.28,29.29,4400.0,24.6069,24.6237,24.6069,24.6153,4400.0
2009-09-30 13:30:00,29.29,29.33,29.27,29.3,20300.0,24.6153,24.6489,24.5985,24.6237,20300.0
2009-09-30 13:35:00,29.29,29.32,29.26,29.26,15600.0,24.6153,24.6405,24.5901,24.5901,15600.0
2009-09-30 13:40:00,29.26,29.29,29.22,29.24,13100.0,24.5901,24.6153,24.5564,24.5733,13100.0
2009-09-30 13:45:00,29.23,29.24,29.19,29.19,6400.0,24.5649,24.5733,24.5312,24.5312,6400.0
2009-09-30 13:50:00,29.2,29.26,29.19,29.26,9000.0,24.5396,24.5901,24.5312,24.5901,9000.0
2009-09-30 13:55:00,29.25,29.25,29.19,29.2,8300.0,24.5817,24.5817,24.5312,24.5396,8300.0
2009-09-30 14:00:00,29.19,29.21,29.15,29.2,9000.0,24.5312,24.548,24.4976,24.5396,9000.0
2009-09-30 14:05:00,29.21,29.23,29.19,29.19,5500.0,24.548,24.5649,24.5312,24.5312,5500.0
2009-09-30 14:10:00,29.19,29.2,29.16,29.17,11300.0,24.5312,24.5396,24.506,24.5144,11300.0
2009-09-30 14:15:00,29.16,29.21,29.16,29.21,14100.0,24.506,24.548,24.506,24.548,14100.0
2009-09-30 14:20:00,29.2,29.21,29.16,29.2,7000.0,24.5396,24.548,24.506,24.5396,7000.0
2009-09-30 14:25:00,29.21,29.23,29.2,29.22,6400.0,24.548,24.5649,24.5396,24.5564,6400.0
2009-09-30 14:30:00,29.2,29.2,29.15,29.19,15700.0,24.5396,24.5396,24.4976,24.5312,15700.0
2009-09-30 14:35:00,29.18,29.2,29.16,29.18,11900.0,24.5228,24.5396,24.506,24.5228,11900.0
2009-09-30 14:40:00,29.18,29.22,29.17,29.2,19600.0,24.5228,24.5564,24.5144,24.5396,19600.0
2009-09-30 14:45:00,29.2,29.22,29.14,29.15,9900.0,24.5396,24.5564,24.4892,24.4976,9900.0
2009-09-30 14:50:00,29.15,29.16,29.1,29.1,16400.0,24.4976,24.506,24.4556,24.4556,16400.0
2009-09-30 14:55:00,29.11,29.13,29.04,29.05,27300.0,24.464,24.4808,24.4052,24.4136,27300.0
2009-09-30 15:00:00,29.04,29.04,28.99,29.01,26400.0,24.4052,24.4052,24.3632,24.38,26400.0
2009-09-30 15:05:00,29.01,29.02,28.95,29.0,20300.0,24.38,24.3884,24.3295,24.3716,20300.0
2009-09-30 15:10:00,29.0,29.02,28.95,29.0,34100.0,24.3716,24.3884,24.3295,24.3716,34100.0
2009-09-30 15:15:00,28.99,29.03,28.98,29.02,22100.0,24.3632,24.3968,24.3548,24.3884,22100.0
2009-09-30 15:20:00,29.02,29.06,29.0,29.04,23600.0,24.3884,24.422,24.3716,24.4052,23600.0
2009-09-30 15:25:00,29.04,29.07,29.0,29.03,19800.0,24.4052,24.4304,24.3716,24.3968,19800.0
2009-09-30 15:30:00,29.03,29.1,29.02,29.1,37400.0,24.3968,24.4556,24.3884,24.4556,37400.0
2009-09-30 15:35:00,29.09,29.1,29.05,29.06,32900.0,24.4472,24.4556,24.4136,24.422,32900.0
2009-09-30 15:40:00,29.06,29.15,29.05,29.11,45400.0,24.422,24.4976,24.4136,24.464,45400.0
2009-09-30 15:45:00,29.12,29.16,29.09,29.15,56300.0,24.4724,24.506,24.4472,24.4976,56300.0
2009-09-30 15:50:00,29.15,29.2,29.12,29.14,41000.0,24.4976,24.5396,24.4724,24.4892,41000.0
2009-09-30 15:55:00,29.15,29.18,29.12,29.13,68700.0,24.4976,24.5228,24.4724,24.4808,68700.0
2009-10-01 09:30:00,28.98,29.06,28.9,28.9,114800.0,24.3548,24.422,24.2875,24.2875,114800.0
2009-10-01 09:35:00,28.9,28.9,28.73,28.76,14700.0,24.2875,24.2875,24.1447,24.1699,14700.0
2009-10-01 09:40:00,28.78,28.78,28.64,28.64,21300.0,24.1867,24.1867,24.069,24.069,21300.0
2009-10-01 09:45:00,28.65,28.71,28.61,28.68,12800.0,24.0774,24.1278,24.0438,24.1026,12800.0
2009-10-01 09:50:00,28.67,28.67,28.58,28.59,13500.0,24.0942,24.0942,24.0186,24.027,13500.0
2009-10-01 09:55:00,28.6,28.68,28.59,28.63,9900.0,24.0354,24.1026,24.027,24.0606,9900.0
2009-10-01 10:00:00,28.64,28.71,28.48,28.51,43800.0,24.069,24.1278,23.9346,23.9598,43800.0
2009-10-01 10:05:00,28.51,28.58,28.38,28.41,37300.0,23.9598,24.0186,23.8505,23.8757,37300.0
2009-10-01 10:10:00,28.4,28.53,28.4,28.5,11200.0,23.8673,23.9766,23.8673,23.9514,11200.0
2009-10-01 10:15:00,28.51,28.57,28.48,28.57,8300.0,23.9598,24.0102,23.9346,24.0102,8300.0
2009-10-01 10:20:00,28.6,28.6,28.54,28.56,9400.0,24.0354,24.0354,23.985,24.0018,9400.0
2009-10-01 10:25:00,28.56,28.6,28.55,28.55,5500.0,24.0018,24.0354,23.9934,23.9934,5500.0
2009-10-01 10:30:00,28.55,28.62,28.53,28.6,12500.0,23.9934,24.0522,23.9766,24.0354,12500.0
2009-10-01 10:35:00,28.6,28.66,28.55,28.55,8500.0,24.0354,24.0858,23.9934,23.9934,8500.0
2009-10-01 10:40:00,28.56,28.64,28.56,28.58,4200.0,24.0018,24.069,24.0018,24.0186,4200.0
2009-10-01 10:45:00,28.59,28.61,28.52,28.59,8500.0,24.027,24.0438,23.9682,24.027,8500.0
2009-10-01 10:50:00,28.59,28.62,28.53,28.61,8400.0,24.027,24.0522,23.9766,24.0438,8400.0
2009-10-01 10:55:00,28.6,28.68,28.57,28.68,21600.0,24.0354,24.1026,24.0102,24.1026,21600.0
2009-10-01 11:00:00,28.68,28.7,28.6,28.63,38800.0,24.1026,24.1194,24.0354,24.0606,38800.0
2009-10-01 11:05:00,28.64,28.65,28.47,28.48,23600.0,24.069,24.0774,23.9262,23.9346,23600.0
2009-10-01 11:10:00,28.47,28.57,28.47,28.56,16200.0,23.9262,24.0102,23.9262,24.0018,16200.0
2009-10-01 11:15:00,28.56,28.57,28.51,28.53,9800.0,24.0018,24.0102,23.9598,23.9766,9800.0
2009-10-01 11:20:00,28.53,28.55,28.47,28.47,8800.0,23.9766,23.9934,23.9262,23.9262,8800.0
2009-10-01 11:25:00,28.46,28.48,28.4,28.42,8200.0,23.9177,23.9346,23.8673,23.8841,8200.0
2009-10-01 11:30:00,28.43,28.44,28.39,28.43,11600.0,23.8925,23.9009,23.8589,23.8925,11600.0
2009-10-01 11:35:00,28.43,28.43,28.35,28.38,18400.0,23.8925,23.8925,23.8253,23.8505,18400.0
2009-10-01 11:40:00,28.38,28.41,28.36,28.36,6500.0,23.8505,23.8757,23.8337,23.8337,6500.0
2009-10-01 11:45:00,28.38,28.38,28.35,28.36,2300.0,23.8505,23.8505,23.8253,23.8337,2300.0
2009-10-01 11:50:00,28.36,28.38,28.35,28.38,5000.0,23.8337,23.8505,23.8253,23.8505,5000.0
2009-10-01 11:55:00,28.38,28.39,28.34,28.37,12600.0,23.8505,23.8589,23.8169,23.8421,12600.0
2009-10-01 12:00:00,28.37,28.39,28.35,28.36,7100.0,23.8421,23.8589,23.8253,23.8337,7100.0
2009-10-01 12:05:00,28.37,28.37,28.32,28.35,9800.0,23.8421,23.8421,23.8001,23.8253,9800.0
2009-10-01 12:10:00,28.36,28.42,28.36,28.4,10000.0,23.8337,23.8841,23.8337,23.8673,10000.0
2009-10-01 12:15:00,28.39,28.43,28.39,28.41,9000.0,23.8589,23.8925,23.8589,23.8757,9000.0
2009-10-01 12:20:00,28.41,28.44,28.41,28.43,4500.0,23.8757,23.9009,23.8757,23.8925,4500.0
2009-10-01 12:25:00,28.44,28.44,28.39,28.41,9100.0,23.9009,23.9009,23.8589,23.8757,9100.0
2009-10-01 12:30:00,28.42,28.43,28.4,28.43,5400.0,23.8841,23.8925,23.8673,23.8925,5400.0
2009-10-01 12:35:00,28.43,28.43,28.41,28.43,4400.0,23.8925,23.8925,23.8757,23.8925,4400.0
2009-10-01 12:40:00,28.42,28.44,28.4,28.4,3500.0,23.8841,23.9009,23.8673,23.8673,3500.0
2009-10-01 12:45:00,28.4,28.41,28.38,28.4,6400.0,23.8673,23.8757,23.8505,23.8673,6400.0
2009-10-01 12:50:00,28.4,28.43,28.4,28.42,4800.0,23.8673,23.8925,23.8673,23.8841,4800.0
2009-10-01 12:55:00,28.42,28.43,28.4,28.43,7500.0,23.8841,23.8925,23.8673,23.8925,7500.0
2009-10-01 13:00:00,28.43,28.44,28.38,28.39,10900.0,23.8925,23.9009,23.8505,23.8589,10900.0
2009-10-01 13:05:00,28.39,28.43,28.38,28.4,17900.0,23.8589,23.8925,23.8505,23.8673,17900.0
2009-10-01 13:10:00,28.4,28.45,28.38,28.44,19300.0,23.8673,23.9093,23.8505,23.9009,19300.0
2009-10-01 13:15:00,28.44,28.45,28.4,28.4,6500.0,23.9009,23.9093,23.8673,23.8673,6500.0
2009-10-01 13:20:00,28.4,28.46,28.4,28.44,24700.0,23.8673,23.9177,23.8673,23.9009,24700.0
2009-10-01 13:25:00,28.44,28.46,28.43,28.44,16500.0,23.9009,23.9177,23.8925,23.9009,16500.0
2009-10-01 13:30:00,28.44,28.48,28.43,28.46,11300.0,23.9009,23.9346,23.8925,23.9177,11300.0
2009-10-01 13:35:00,28.46,28.49,28.42,28.45,11700.0,23.9177,23.943,23.8841,23.9093,11700.0
2009-10-01 13:40:00,28.45,28.51,28.44,28.49,10000.0,23.9093,23.9598,23.9009,23.943,10000.0
2009-10-01 13:45:00,28.5,28.52,28.48,28.52,3000.0,23.9514,23.9682,23.9346,23.9682,3000.0
2009-10-01 13:50:00,28.51,28.55,28.47,28.53,16000.0,23.9598,23.9934,23.9262,23.9766,16000.0
2009-10-01 13:55:00,28.54,28.56,28.48,28.56,10300.0,23.985,24.0018,23.9346,24.0018,10300.0
2009-10-01 14:00:00,28.55,28.57,28.51,28.54,12900.0,23.9934,24.0102,23.9598,23.985,12900.0
2009-10-01 14:05:00,28.54,28.55,28.5,28.54,13200.0,23.985,23.9934,23.9514,23.985,13200.0
2009-10-01 14:10:00,28.54,28.57,28.52,28.56,9700.0,23.985,24.0102,23.9682,24.0018,9700.0
2009-10-01 14:15:00,28.56,28.56,28.51,28.53,5700.0,24.0018,24.0018,23.9598,23.9766,5700.0
2009-10-01 14:20:00,28.52,28.55,28.51,28.53,6300.0,23.9682,23.9934,23.9598,23.9766,6300.0
2009-10-01 14:25:00,28.53,28.55,28.49,28.51,10000.0,23.9766,23.9934,23.943,23.9598,10000.0
2009-10-01 14:30:00,28.51,28.52,28.46,28.49,16700.0,23.9598,23.9682,23.9177,23.943,16700.0
2009-10-01 14:35:00,28.48,28.52,28.47,28.47,6300.0,23.9346,23.9682,23.9262,23.9262,6300.0
2009-10-01 14:40:00,28.48,28.5,28.42,28.45,11300.0,23.9346,23.9514,23.8841,23.9093,11300.0
2009-10-01 14:45:00,28.48,28.48,28.47,28.48,3400.0,23.9346,23.9346,23.9262,23.9346,3400.0
2009-10-01 14:50:00,28.48,28.5,28.46,28.48,6500.0,23.9346,23.9514,23.9177,23.9346,6500.0
2009-10-01 14:55:00,28.49,28.49,28.44,28.44,6900.0,23.943,23.943,23.9009,23.9009,6900.0
2009-10-01 15:00:00,28.45,28.45,28.43,28.44,9300.0,23.9093,23.9093,23.8925,23.9009,9300.0
2009-10-01 15:05:00,28.44,28.46,28.39,28.41,8500.0,23.9009,23.9177,23.8589,23.8757,8500.0
2009-10-01 15:10:00,28.41,28.48,28.41,28.47,12100.0,23.8757,23.9346,23.8757,23.9262,12100.0
2009-10-01 15:15:00,28.47,28.49,28.46,28.47,5800.0,23.9262,23.943,23.9177,23.9262,5800.0
2009-10-01 15:20:00,28.46,28.48,28.42,28.45,18100.0,23.9177,23.9346,23.8841,23.9093,18100.0
2009-10-01 15:25:00,28.45,28.45,28.4,28.42,23700.0,23.9093,23.9093,23.8673,23.8841,23700.0
2009-10-01 15:30:00,28.42,28.45,28.4,28.41,17600.0,23.8841,23.9093,23.8673,23.8757,17600.0
2009-10-01 15:35:00,28.42,28.43,28.4,28.42,24800.0,23.8841,23.8925,23.8673,23.8841,24800.0
2009-10-01 15:40:00,28.42,28.49,28.41,28.41,24700.0,23.8841,23.943,23.8757,23.8757,24700.0
2009-10-01 15:45:00,28.42,28.44,28.41,28.41,20900.0,23.8841,23.9009,23.8757,23.8757,20900.0
2009-10-01 15:50:00,28.41,28.41,28.31,28.32,54000.0,23.8757,23.8757,23.7917,23.8001,54000.0
2009-10-01 15:55:00,28.31,28.37,28.27,28.29,152900.0,23.7917,23.8421,23.7581,23.7749,152900.0
2009-10-02 09:30:00,28.13,28.19,28.1,28.19,14000.0,23.6404,23.6908,23.6152,23.6908,14000.0
2009-10-02 09:35:00,28.19,28.3,28.19,28.19,10200.0,23.6908,23.7833,23.6908,23.6908,10200.0
2009-10-02 09:40:00,28.21,28.27,28.14,28.14,5500.0,23.7076,23.7581,23.6488,23.6488,5500.0
2009-10-02 09:45:00,28.14,28.25,28.14,28.21,8900.0,23.6488,23.7413,23.6488,23.7076,8900.0
2009-10-02 09:50:00,28.21,28.25,28.19,28.2,12200.0,23.7076,23.7413,23.6908,23.6992,12200.0
2009-10-02 09:55:00,28.19,28.21,28.14,28.14,8800.0,23.6908,23.7076,23.6488,23.6488,8800.0
2009-10-02 10:00:00,28.13,28.23,28.1,28.21,21100.0,23.6404,23.7245,23.6152,23.7076,21100.0
2009-10-02 10:05:00,28.21,28.22,28.07,28.08,15800.0,23.7076,23.7161,23.59,23.5984,15800.0
2009-10-02 10:10:00,28.07,28.18,28.07,28.16,17100.0,23.59,23.6824,23.59,23.6656,17100.0
2009-10-02 10:15:00,28.17,28.24,28.1,28.12,20300.0,23.674,23.7329,23.6152,23.632,20300.0
2009-10-02 10:20:00,28.12,28.21,28.12,28.16,15300.0,23.632,23.7076,23.632,23.6656,15300.0
2009-10-02 10:25:00,28.17,28.2,28.15,28.17,25100.0,23.674,23.6992,23.6572,23.674,25100.0
2009-10-02 10:30:00,28.17,28.2,28.12,28.17,25600.0,23.674,23.6992,23.632,23.674,25600.0
2009-10-02 10:35:00,28.17,28.21,28.15,28.17,12600.0,23.674,23.7076,23.6572,23.674,12600.0
2009-10-02 10:40:00,28.16,28.2,28.12,28.16,27200.0,23.6656,23.6992,23.632,23.6656,27200.0
2009-10-02 10:45:00,28.15,28.15,28.06,28.07,113000.0,23.6572,23.6572,23.5816,23.59,113000.0
2009-10-02 10:50:00,28.07,28.09,28.0,28.02,16300.0,23.59,23.6068,23.5312,23.548,16300.0
2009-10-02 10:55:00,28.03,28.07,28.02,28.07,14500.0,23.5564,23.59,23.548,23.59,14500.0
2009-10-02 11:00:00,28.08,28.12,28.06,28.1,6400.0,23.5984,23.632,23.5816,23.6152,6400.0
2009-10-02 11:05:00,28.07,28.08,28.02,28.02,5300.0,23.59,23.5984,23.548,23.548,5300.0
2009-10-02 11:10:00,28.02,28.02,28.0,28.0,9600.0,23.548,23.548,23.5312,23.5312,9600.0
2009-10-02 11:15:00,28.0,28.05,28.0,28.01,8000.0,23.5312,23.5732,23.5312,23.5396,8000.0
2009-10-02 11:20:00,28.0,28.02,28.0,28.02,3300.0,23.5312,23.548,23.5312,23.548,3300.0
2009-10-02 11:25:00,28.01,28.01,27.98,28.0,6500.0,23.5396,23.5396,23.5144,23.5312,6500.0
2009-10-02 11:30:00,28.01,28.1,28.0,28.05,15500.0,23.5396,23.6152,23.5312,23.5732,15500.0
2009-10-02 11:35:00,28.05,28.12,28.03,28.1,30400.0,23.5732,23.632,23.5564,23.6152,30400.0
2009-10-02 11:40:00,28.08,28.1,28.07,28.1,8300.0,23.5984,23.6152,23.59,23.6152,8300.0
2009-10-02 11:45:00,28.09,28.12,28.08,28.12,3800.0,23.6068,23.632,23.5984,23.632,3800.0
2009-10-02 11:50:00,28.13,28.15,28.1,28.1,11700.0,23.6404,23.6572,23.6152,23.6152,11700.0
2009-10-02 11:55:00,28.1,28.11,28.1,28.11,7400.0,23.6152,23.6236,23.6152,23.6236,7400.0
2009-10-02 12:00:00,28.1,28.11,28.09,28.1,12800.0,23.6152,23.6236,23.6068,23.6152,12800.0
2009-10-02 12:05:00,28.1,28.14,28.1,28.12,16300.0,23.6152,23.6488,23.6152,23.632,16300.0
2009-10-02 12:10:00,28.1,28.1,28.03,28.04,23000.0,23.6152,23.6152,23.5564,23.5648,23000.0
2009-10-02 12:15:00,28.04,28.09,28.04,28.07,16600.0,23.5648,23.6068,23.5648,23.59,16600.0
2009-10-02 12:20:00,28.07,28.08,28.06,28.06,5100.0,23.59,23.5984,23.5816,23.5816,5100.0
2009-10-02 12:25:00,28.06,28.09,28.06,28.06,9100.0,23.5816,23.6068,23.5816,23.5816,9100.0
2009-10-02 12:30:00,28.06,28.08,28.06,28.07,8100.0,23.5816,23.5984,23.5816,23.59,8100.0
2009-10-02 12:35:00,28.07,28.08,28.04,28.05,7300.0,23.59,23.5984,23.5648,23.5732,7300.0
2009-10-02 12:40:00,28.05,28.07,28.0,28.01,13100.0,23.5732,23.59,23.5312,23.5396,13100.0
2009-10-02 12:45:00,28.01,28.01,27.97,27.99,28100.0,23.5396,23.5396,23.506,23.5228,28100.0
2009-10-02 12:50:00,27.99,28.0,27.98,27.99,5400.0,23.5228,23.5312,23.5144,23.5228,5400.0
2009-10-02 12:55:00,28.0,28.02,27.99,28.02,6500.0,23.5312,23.548,23.5228,23.548,6500.0
2009-10-02 13:00:00,28.02,28.08,28.02,28.04,15500.0,23.548,23.5984,23.548,23.5648,15500.0
2009-10-02 13:05:00,28.04,28.04,28.03,28.03,5100.0,23.5648,23.5648,23.5564,23.5564,5100.0
2009-10-02 13:10:00,28.04,28.06,28.03,28.06,11600.0,23.5648,23.5816,23.5564,23.5816,11600.0
2009-10-02 13:15:00,28.05,28.06,28.02,28.03,9500.0,23.5732,23.5816,23.548,23.5564,9500.0
2009-10-02 13:20:00,28.02,28.03,28.0,28.01,4300.0,23.548,23.5564,23.5312,23.5396,4300.0
2009-10-02 13:25:00,28.01,28.01,28.0,28.0,3600.0,23.5396,23.5396,23.5312,23.5312,3600.0
2009-10-02 13:30:00,28.01,28.01,28.0,28.0,3800.0,23.5396,23.5396,23.5312,23.5312,3800.0
2009-10-02 13:35:00,28.0,28.01,28.0,28.0,6100.0,23.5312,23.5396,23.5312,23.5312,6100.0
2009-10-02 13:40:00,27.99,28.0,27.99,27.99,7200.0,23.5228,23.5312,23.5228,23.5228,7200.0
2009-10-02 13:45:00,28.0,28.01,27.98,27.98,9800.0,23.5312,23.5396,23.5144,23.5144,9800.0
2009-10-02 13:50:00,27.98,27.99,27.97,27.97,6300.0,23.5144,23.5228,23.506,23.506,6300.0
2009-10-02 13:55:00,27.97,27.99,27.93,27.93,18800.0,23.506,23.5228,23.4723,23.4723,18800.0
2009-10-02 14:00:00,27.93,27.96,27.91,27.95,15500.0,23.4723,23.4975,23.4555,23.4891,15500.0
2009-10-02 14:05:00,27.95,27.98,27.94,27.97,6600.0,23.4891,23.5144,23.4807,23.506,6600.0
2009-10-02 14:10:00,27.98,27.98,27.97,27.97,5100.0,23.5144,23.5144,23.506,23.506,5100.0
2009-10-02 14:15:00,27.97,28.01,27.97,28.01,8200.0,23.506,23.5396,23.506,23.5396,8200.0
2009-10-02 14:20:00,28.01,28.01,27.98,27.99,9600.0,23.5396,23.5396,23.5144,23.5228,9600.0
2009-10-02 14:25:00,27.99,28.0,27.98,27.98,5500.0,23.5228,23.5312,23.5144,23.5144,5500.0
2009-10-02 14:30:00,27.99,28.0,27.97,27.98,9400.0,23.5228,23.5312,23.506,23.5144,9400.0
2009-10-02 14:35:00,27.99,27.99,27.95,27.95,9600.0,23.5228,23.5228,23.4891,23.4891,9600.0
2009-10-02 14:40:00,27.95,27.95,27.93,27.95,10600.0,23.4891,23.4891,23.4723,23.4891,10600.0
2009-10-02 14:45:00,27.95,27.96,27.92,27.95,14900.0,23.4891,23.4975,23.4639,23.4891,14900.0
2009-10-02 14:50:00,27.95,27.98,27.94,27.95,10900.0,23.4891,23.5144,23.4807,23.4891,10900.0
2009-10-02 14:55:00,27.95,27.96,27.93,27.95,13200.0,23.4891,23.4975,23.4723,23.4891,13200.0
2009-10-02 15:00:00,27.94,27.96,27.94,27.96,8900.0,23.4807,23.4975,23.4807,23.4975,8900.0
2009-10-02 15:05:00,27.95,27.96,27.95,27.96,7100.0,23.4891,23.4975,23.4891,23.4975,7100.0
2009-10-02 15:10:00,27.96,27.96,27.94,27.95,5800.0,23.4975,23.4975,23.4807,23.4891,5800.0
2009-10-02 15:15:00,27.96,27.96,27.91,27.92,11800.0,23.4975,23.4975,23.4555,23.4639,11800.0
2009-10-02 15:20:00,27.92,27.93,27.92,27.93,4800.0,23.4639,23.4723,23.4639,23.4723,4800.0
2009-10-02 15:25:00,27.93,27.93,27.9,27.9,10800.0,23.4723,23.4723,23.4471,23.4471,10800.0
2009-10-02 15:30:00,27.9,27.96,27.9,27.94,23600.0,23.4471,23.4975,23.4471,23.4807,23600.0
2009-10-02 15:35:00,27.93,27.95,27.92,27.94,31000.0,23.4723,23.4891,23.4639,23.4807,31000.0
2009-10-02 15:40:00,27.95,27.97,27.89,27.89,76500.0,23.4891,23.506,23.4387,23.4387,76500.0
2009-10-02 15:45:00,27.89,27.9,27.84,27.84,79700.0,23.4387,23.4471,23.3967,23.3967,79700.0
2009-10-02 15:50:00,27.83,27.84,27.74,27.81,69000.0,23.3883,23.3967,23.3127,23.3715,69000.0
2009-10-02 15:55:00,27.81,27.82,27.79,27.82,162100.0,23.3715,23.3799,23.3547,23.3799,162100.0
2009-10-05 09:30:00,27.82,27.91,27.81,27.84,7600.0,23.3799,23.4555,23.3715,23.3967,7600.0
2009-10-05 09:35:00,27.84,27.84,27.71,27.71,14700.0,23.3967,23.3967,23.2874,23.2874,14700.0
2009-10-05 09:40:00,27.71,27.89,27.7,27.88,15300.0,23.2874,23.4387,23.279,23.4303,15300.0
2009-10-05 09:45:00,27.89,27.94,27.88,27.89,9000.0,23.4387,23.4807,23.4303,23.4387,9000.0
2009-10-05 09:50:00,27.89,27.96,27.89,27.95,12800.0,23.4387,23.4975,23.4387,23.4891,12800.0
2009-10-05 09:55:00,27.96,28.04,27.96,27.98,19200.0,23.4975,23.5648,23.4975,23.5144,19200.0
2009-10-05 10:00:00,27.98,28.09,27.93,27.93,14500.0,23.5144,23.6068,23.4723,23.4723,14500.0
2009-10-05 10:05:00,27.92,27.96,27.79,27.84,15400.0,23.4639,23.4975,23.3547,23.3967,15400.0
2009-10-05 10:10:00,27.85,27.86,27.81,27.82,12400.0,23.4051,23.4135,23.3715,23.3799,12400.0
2009-10-05 10:15:00,27.81,27.9,27.81,27.89,10000.0,23.3715,23.4471,23.3715,23.4387,10000.0
2009-10-05 10:20:00,27.9,27.92,27.88,27.92,5600.0,23.4471,23.4639,23.4303,23.4639,5600.0
2009-10-05 10:25:00,27.9,27.96,27.89,27.96,10800.0,23.4471,23.4975,23.4387,23.4975,10800.0
2009-10-05 10:30:00,27.96,27.98,27.9,27.9,8600.0,23.4975,23.5144,23.4471,23.4471,8600.0
2009-10-05 10:35:00,27.89,27.99,27.88,27.99,10200.0,23.4387,23.5228,23.4303,23.5228,10200.0
2009-10-05 10:40:00,27.99,27.99,27.96,27.98,7400.0,23.5228,23.5228,23.4975,23.5144,7400.0
2009-10-05 10:45:00,27.99,28.01,27.96,27.96,7800.0,23.5228,23.5396,23.4975,23.4975,7800.0
2009-10-05 10:50:00,27.96,27.96,27.92,27.93,7700.0,23.4975,23.4975,23.4639,23.4723,7700.0
2009-10-05 10:55:00,27.92,28.01,27.92,28.01,10200.0,23.4639,23.5396,23.4639,23.5396,10200.0
2009-10-05 11:00:00,28.01,28.04,28.01,28.02,8900.0,23.5396,23.5648,23.5396,23.548,8900.0
2009-10-05 11:05:00,28.03,28.03,27.96,27.96,6400.0,23.5564,23.5564,23.4975,23.4975,6400.0
2009-10-05 11:10:00,27.95,27.97,27.92,27.97,10500.0,23.4891,23.506,23.4639,23.506,10500.0
2009-10-05 11:15:00,27.96,27.97,27.93,27.93,5000.0,23.4975,23.506,23.4723,23.4723,5000.0
2009-10-05 11:20:00,27.94,27.97,27.93,27.97,8500.0,23.4807,23.506,23.4723,23.506,8500.0
2009-10-05 11:25:00,27.98,27.98,27.94,27.97,10000.0,23.5144,23.5144,23.4807,23.506,10000.0
2009-10-05 11:30:00,27.97,27.99,27.95,27.96,8900.0,23.506,23.5228,23.4891,23.4975,8900.0
2009-10-05 11:35:00,27.95,27.95,27.88,27.88,9000.0,23.4891,23.4891,23.4303,23.4303,9000.0
2009-10-05 11:40:00,27.88,27.9,27.87,27.9,6200.0,23.4303,23.4471,23.4219,23.4471,6200.0
2009-10-05 11:45:00,27.89,27.91,27.89,27.91,8900.0,23.4387,23.4555,23.4387,23.4555,8900.0
2009-10-05 11:50:00,27.91,27.98,27.91,27.97,11000.0,23.4555,23.5144,23.4555,23.506,11000.0
2009-10-05 11:55:00,27.98,27.99,27.95,27.95,18300.0,23.5144,23.5228,23.4891,23.4891,18300.0
2009-10-05 12:00:00,27.96,27.97,27.93,27.93,7900.0,23.4975,23.506,23.4723,23.4723,7900.0
2009-10-05 12:05:00,27.93,27.94,27.93,27.94,3200.0,23.4723,23.4807,23.4723,23.4807,3200.0
2009-10-05 12:10:00,27.93,27.97,27.93,27.97,5000.0,23.4723,23.506,23.4723,23.506,5000.0
2009-10-05 12:15:00,27.98,27.98,27.96,27.98,6400.0,23.5144,23.5144,23.4975,23.5144,6400.0
2009-10-05 12:20:00,27.98,27.98,27.97,27.98,5000.0,23.5144,23.5144,23.506,23.5144,5000.0
2009-10-05 12:25:00,27.98,27.98,27.95,27.97,7200.0,23.5144,23.5144,23.4891,23.506,7200.0
2009-10-05 12:30:00,27.96,27.97,27.96,27.97,7300.0,23.4975,23.506,23.4975,23.506,7300.0
2009-10-05 12:35:00,27.97,27.98,27.96,27.96,11700.0,23.506,23.5144,23.4975,23.4975,11700.0
2009-10-05 12:40:00,27.96,27.99,27.95,27.98,8600.0,23.4975,23.5228,23.4891,23.5144,8600.0
2009-10-05 12:45:00,27.98,27.99,27.95,27.96,11900.0,23.5144,23.5228,23.4891,23.4975,11900.0
2009-10-05 12:50:00,27.95,27.96,27.95,27.96,3900.0,23.4891,23.4975,23.4891,23.4975,3900.0
2009-10-05 12:55:00,27.96,27.96,27.95,27.96,3600.0,23.4975,23.4975,23.4891,23.4975,3600.0
2009-10-05 13:00:00,27.96,27.97,27.95,27.95,6300.0,23.4975,23.506,23.4891,23.4891,6300.0
2009-10-05 13:05:00,27.96,27.96,27.95,27.96,2100.0,23.4975,23.4975,23.4891,23.4975,2100.0
2009-10-05 13:10:00,27.95,27.97,27.95,27.96,8800.0,23.4891,23.506,23.4891,23.4975,8800.0
2009-10-05 13:15:00,27.96,27.96,27.93,27.95,13100.0,23.4975,23.4975,23.4723,23.4891,13100.0
2009-10-05 13:20:00,27.95,27.97,27.94,27.95,5300.0,23.4891,23.506,23.4807,23.4891,5300.0
2009-10-05 13:25:00,27.95,27.96,27.95,27.96,3200.0,23.4891,23.4975,23.4891,23.4975,3200.0
2009-10-05 13:30:00,27.96,27.96,27.93,27.95,12200.0,23.4975,23.4975,23.4723,23.4891,12200.0
2009-10-05 13:35:00,27.95,27.96,27.94,27.95,5200.0,23.4891,23.4975,23.4807,23.4891,5200.0
2009-10-05 13:40:00,27.95,27.96,27.94,27.94,8100.0,23.4891,23.4975,23.4807,23.4807,8100.0
2009-10-05 13:45:00,27.94,27.95,27.93,27.94,6700.0,23.4807,23.4891,23.4723,23.4807,6700.0
2009-10-05 13:50:00,27.94,27.96,27.93,27.95,6600.0,23.4807,23.4975,23.4723,23.4891,6600.0
2009-10-05 13:55:00,27.96,27.96,27.95,27.96,2600.0,23.4975,23.4975,23.4891,23.4975,2600.0
2009-10-05 14:00:00,27.96,27.96,27.95,27.96,3900.0,23.4975,23.4975,23.4891,23.4975,3900.0
2009-10-05 14:05:00,27.96,27.96,27.95,27.95,3200.0,23.4975,23.4975,23.4891,23.4891,3200.0
2009-10-05 14:10:00,27.95,27.96,27.95,27.95,8400.0,23.4891,23.4975,23.4891,23.4891,8400.0
2009-10-05 14:15:00,27.95,27.96,27.95,27.95,5000.0,23.4891,23.4975,23.4891,23.4891,5000.0
2009-10-05 14:20:00,27.96,27.96,27.93,27.94,7600.0,23.4975,23.4975,23.4723,23.4807,7600.0
2009-10-05 14:25:00,27.95,27.97,27.94,27.94,12500.0,23.4891,23.506,23.4807,23.4807,12500.0
2009-10-05 14:30:00,27.95,27.97,27.95,27.97,7400.0,23.4891,23.506,23.4891,23.506,7400.0
2009-10-05 14:35:00,27.97,27.97,27.96,27.97,4700.0,23.506,23.506,23.4975,23.506,4700.0
2009-10-05 14:40:00,27.97,27.98,27.96,27.98,12500.0,23.506,23.5144,23.4975,23.5144,12500.0
2009-10-05 14:45:00,27.98,28.01,27.97,28.01,13900.0,23.5144,23.5396,23.506,23.5396,13900.0
2009-10-05 14:50:00,28.01,28.01,27.97,27.99,16500.0,23.5396,23.5396,23.506,23.5228,16500.0
2009-10-05 14:55:00,27.99,28.02,27.98,27.98,21300.0,23.5228,23.548,23.5144,23.5144,21300.0
2009-10-05 15:00:00,27.98,28.0,27.98,27.99,26500.0,23.5144,23.5312,23.5144,23.5228,26500.0
2009-10-05 15:05:00,27.99,28.0,27.97,27.98,16100.0,23.5228,23.5312,23.506,23.5144,16100.0
2009-10-05 15:10:00,27.99,28.0,27.98,28.0,8800.0,23.5228,23.5312,23.5144,23.5312,8800.0
2009-10-05 15:15:00,28.0,28.0,27.96,27.99,30100.0,23.5312,23.5312,23.4975,23.5228,30100.0
2009-10-05 15:20:00,27.99,28.0,27.94,27.97,39500.0,23.5228,23.5312,23.4807,23.506,39500.0
2009-10-05 15:25:00,27.98,27.99,27.96,27.99,12000.0,23.5144,23.5228,23.4975,23.5228,12000.0
2009-10-05 15:30:00,27.99,28.0,27.99,27.99,15300.0,23.5228,23.5312,23.5228,23.5228,15300.0
2009-10-05 15:35:00,28.0,28.04,27.99,28.04,18900.0,23.5312,23.5648,23.5228,23.5648,18900.0
2009-10-05 15:40:00,28.04,28.08,28.03,28.06,50700.0,23.5648,23.5984,23.5564,23.5816,50700.0
2009-10-05 15:45:00,28.06,28.07,28.0,28.04,46600.0,23.5816,23.59,23.5312,23.5648,46600.0
2009-10-05 15:50:00,28.04,28.05,28.02,28.05,44000.0,23.5648,23.5732,23.548,23.5732,44000.0
2009-10-05 15:55:00,28.05,28.06,28.02,28.06,215000.0,23.5732,23.5816,23.548,23.5816,215000.0
2009-10-06 09:30:00,28.13,28.21,27.98,27.98,16100.0,23.6404,23.7076,23.5144,23.5144,16100.0
2009-10-06 09:35:00,28.02,28.13,28.02,28.1,11900.0,23.548,23.6404,23.548,23.6152,11900.0
2009-10-06 09:40:00,28.12,28.22,28.07,28.22,19000.0,23.632,23.7161,23.59,23.7161,19000.0
2009-10-06 09:45:00,28.21,28.22,28.16,28.18,15300.0,23.7076,23.7161,23.6656,23.6824,15300.0
2009-10-06 09:50:00,28.17,28.28,28.17,28.26,36200.0,23.674,23.7665,23.674,23.7497,36200.0
2009-10-06 09:55:00,28.26,28.3,28.25,28.25,9800.0,23.7497,23.7833,23.7413,23.7413,9800.0
2009-10-06 10:00:00,28.24,28.28,28.15,28.15,33100.0,23.7329,23.7665,23.6572,23.6572,33100.0
2009-10-06 10:05:00,28.16,28.26,28.16,28.25,14900.0,23.6656,23.7497,23.6656,23.7413,14900.0
2009-10-06 10:10:00,28.25,28.29,28.25,28.28,5600.0,23.7413,23.7749,23.7413,23.7665,5600.0
2009-10-06 10:15:00,28.29,28.3,28.27,28.29,5500.0,23.7749,23.7833,23.7581,23.7749,5500.0
2009-10-06 10:20:00,28.29,28.3,28.24,28.28,6800.0,23.7749,23.7833,23.7329,23.7665,6800.0
2009-10-06 10:25:00,28.28,28.28,28.19,28.19,6500.0,23.7665,23.7665,23.6908,23.6908,6500.0
2009-10-06 10:30:00,28.19,28.22,28.17,28.21,7200.0,23.6908,23.7161,23.674,23.7076,7200.0
2009-10-06 10:35:00,28.21,28.27,28.21,28.27,4700.0,23.7076,23.7581,23.7076,23.7581,4700.0
2009-10-06 10:40:00,28.28,28.35,28.28,28.34,15000.0,23.7665,23.8253,23.7665,23.8169,15000.0
2009-10-06 10:45:00,28.35,28.4,28.34,28.36,16300.0,23.8253,23.8673,23.8169,23.8337,16300.0
2009-10-06 10:50:00,28.36,28.36,28.32,28.35,7900.0,23.8337,23.8337,23.8001,23.8253,7900.0
2009-10-06 10:55:00,28.36,28.37,28.31,28.36,9200.0,23.8337,23.8421,23.7917,23.8337,9200.0
2009-10-06 11:00:00,28.36,28.37,28.3,28.31,8700.0,23.8337,23.8421,23.7833,23.7917,8700.0
2009-10-06 11:05:00,28.31,28.34,28.3,28.34,12500.0,23.7917,23.8169,23.7833,23.8169,12500.0
2009-10-06 11:10:00,28.35,28.37,28.33,28.36,22800.0,23.8253,23.8421,23.8085,23.8337,22800.0
2009-10-06 11:15:00,28.36,28.37,28.3,28.3,27700.0,23.8337,23.8421,23.7833,23.7833,27700.0
2009-10-06 11:20:00,28.31,28.34,28.29,28.33,7700.0,23.7917,23.8169,23.7749,23.8085,7700.0
2009-10-06 11:25:00,28.34,28.34,28.33,28.34,2900.0,23.8169,23.8169,23.8085,23.8169,2900.0
2009-10-06 11:30:00,28.34,28.35,28.33,28.35,7200.0,23.8169,23.8253,23.8085,23.8253,7200.0
2009-10-06 11:35:00,28.35,28.37,28.34,28.37,4600.0,23.8253,23.8421,23.8169,23.8421,4600.0
2009-10-06 11:40:00,28.37,28.39,28.37,28.37,13500.0,23.8421,23.8589,23.8421,23.8421,13500.0
2009-10-06 11:45:00,28.37,28.39,28.36,28.37,15600.0,23.8421,23.8589,23.8337,23.8421,15600.0
2009-10-06 11:50:00,28.38,28.38,28.32,28.33,15100.0,23.8505,23.8505,23.8001,23.8085,15100.0
2009-10-06 11:55:00,28.33,28.34,28.32,28.34,3000.0,23.8085,23.8169,23.8001,23.8169,3000.0
2009-10-06 12:00:00,28.33,28.37,28.33,28.36,3500.0,23.8085,23.8421,23.8085,23.8337,3500.0
2009-10-06 12:05:00,28.36,28.38,28.36,28.37,3500.0,23.8337,23.8505,23.8337,23.8421,3500.0
2009-10-06 12:10:00,28.37,28.38,28.35,28.35,2600.0,23.8421,23.8505,23.8253,23.8253,2600.0
2009-10-06 12:15:00,28.35,28.37,28.35,28.36,4400.0,23.8253,23.8421,23.8253,23.8337,4400.0
2009-10-06 12:20:00,28.36,28.38,28.35,28.38,11700.0,23.8337,23.8505,23.8253,23.8505,11700.0
2009-10-06 12:25:00,28.38,28.4,28.37,28.4,7500.0,23.8505,23.8673,23.8421,23.8673,7500.0
2009-10-06 12:30:00,28.39,28.4,28.39,28.39,5100.0,23.8589,23.8673,23.8589,23.8589,5100.0
2009-10-06 12:35:00,28.4,28.4,28.39,28.39,6400.0,23.8673,23.8673,23.8589,23.8589,6400.0
2009-10-06 12:40:00,28.4,28.4,28.38,28.39,9500.0,23.8673,23.8673,23.8505,23.8589,9500.0
2009-10-06 12:45:00,28.38,28.38,28.37,28.38,9000.0,23.8505,23.8505,23.8421,23.8505,9000.0
2009-10-06 12:50:00,28.37,28.39,28.35,28.38,32600.0,23.8421,23.8589,23.8253,23.8505,32600.0
2009-10-06 12:55:00,28.38,28.39,28.37,28.37,4300.0,23.8505,23.8589,23.8421,23.8421,4300.0
2009-10-06 13:00:00,28.37,28.38,28.35,28.38,10700.0,23.8421,23.8505,23.8253,23.8505,10700.0
2009-10-06 13:05:00,28.38,28.38,28.32,28.34,14800.0,23.8505,23.8505,23.8001,23.8169,14800.0
2009-10-06 13:10:00,28.33,28.35,28.32,28.33,8900.0,23.8085,23.8253,23.8001,23.8085,8900.0
2009-10-06 13:15:00,28.33,28.36,28.32,28.36,14000.0,23.8085,23.8337,23.8001,23.8337,14000.0
2009-10-06 13:20:00,28.35,28.36,28.34,28.34,8100.0,23.8253,23.8337,23.8169,23.8169,8100.0
2009-10-06 13:25:00,28.35,28.37,28.34,28.37,8900.0,23.8253,23.8421,23.8169,23.8421,8900.0
2009-10-06 13:30:00,28.36,28.37,28.35,28.36,8000.0,23.8337,23.8421,23.8253,23.8337,8000.0
2009-10-06 13:35:00,28.36,28.38,28.36,28.37,23900.0,23.8337,23.8505,23.8337,23.8421,23900.0
2009-10-06 13:40:00,28.36,28.37,28.34,28.35,20800.0,23.8337,23.8421,23.8169,23.8253,20800.0
2009-10-06 13:45:00,28.35,28.36,28.35,28.36,12800.0,23.8253,23.8337,23.8253,23.8337,12800.0
2009-10-06 13:50:00,28.36,28.36,28.32,28.33,10200.0,23.8337,23.8337,23.8001,23.8085,10200.0
2009-10-06 13:55:00,28.33,28.37,28.33,28.37,11200.0,23.8085,23.8421,23.8085,23.8421,11200.0
2009-10-06 14:00:00,28.35,28.36,28.31,28.31,11600.0,23.8253,23.8337,23.7917,23.7917,11600.0
2009-10-06 14:05:00,28.3,28.32,28.28,28.32,9200.0,23.7833,23.8001,23.7665,23.8001,9200.0
2009-10-06 14:10:00,28.32,28.32,28.28,28.31,16100.0,23.8001,23.8001,23.7665,23.7917,16100.0
2009-10-06 14:15:00,28.31,28.32,28.28,28.28,8600.0,23.7917,23.8001,23.7665,23.7665,8600.0
2009-10-06 14:20:00,28.28,28.3,28.21,28.23,11500.0,23.7665,23.7833,23.7076,23.7245,11500.0
2009-10-06 14:25:00,28.23,28.26,28.21,28.22,11300.0,23.7245,23.7497,23.7076,23.7161,11300.0
2009-10-06 14:30:00,28.22,28.29,28.21,28.28,7700.0,23.7161,23.7749,23.7076,23.7665,7700.0
2009-10-06 14:35:00,28.27,28.3,28.24,28.3,18900.0,23.7581,23.7833,23.7329,23.7833,18900.0
2009-10-06 14:40:00,28.31,28.32,28.29,28.31,10800.0,23.7917,23.8001,23.7749,23.7917,10800.0
2009-10-06 14:45:00,28.32,28.35,28.32,28.33,10100.0,23.8001,23.8253,23.8001,23.8085,10100.0
2009-10-06 14:50:00,28.33,28.34,28.3,28.33,12900.0,23.8085,23.8169,23.7833,23.8085,12900.0
2009-10-06 14:55:00,28.33,28.34,28.32,28.34,8200.0,23.8085,23.8169,23.8001,23.8169,8200.0
2009-10-06 15:00:00,28.34,28.34,28.31,28.33,6300.0,23.8169,23.8169,23.7917,23.8085,6300.0
2009-10-06 15:05:00,28.32,28.4,28.32,28.36,26700.0,23.8001,23.8673,23.8001,23.8337,26700.0
2009-10-06 15:10:00,28.37,28.42,28.36,28.37,22900.0,23.8421,23.8841,23.8337,23.8421,22900.0
2009-10-06 15:15:00,28.37,28.38,28.34,28.35,11900.0,23.8421,23.8505,23.8169,23.8253,11900.0
2009-10-06 15:20:00,28.35,28.36,28.33,28.34,12800.0,23.8253,23.8337,23.8085,23.8169,12800.0
2009-10-06 15:25:00,28.34,28.38,28.34,28.34,15900.0,23.8169,23.8505,23.8169,23.8169,15900.0
2009-10-06 15:30:00,28.34,28.38,28.34,28.36,19100.0,23.8169,23.8505,23.8169,23.8337,19100.0
2009-10-06 15:35:00,28.36,28.38,28.35,28.36,18200.0,23.8337,23.8505,23.8253,23.8337,18200.0
2009-10-06 15:40:00,28.36,28.36,28.31,28.32,22700.0,23.8337,23.8337,23.7917,23.8001,22700.0
2009-10-06 15:45:00,28.33,28.33,28.28,28.3,18500.0,23.8085,23.8085,23.7665,23.7833,18500.0
2009-10-06 15:50:00,28.31,28.31,28.27,28.27,46300.0,23.7917,23.7917,23.7581,23.7581,46300.0
2009-10-06 15:55:00,28.27,28.31,28.27,28.3,68900.0,23.7581,23.7917,23.7581,23.7833,68900.0
2009-10-07 09:30:00,28.18,28.2,28.12,28.16,15800.0,23.6824,23.6992,23.632,23.6656,15800.0
2009-10-07 09:35:00,28.17,28.2,28.17,28.19,9800.0,23.674,23.6992,23.674,23.6908,9800.0
2009-10-07 09:40:00,28.19,28.22,28.15,28.16,6100.0,23.6908,23.7161,23.6572,23.6656,6100.0
2009-10-07 09:45:00,28.18,28.21,28.09,28.12,8600.0,23.6824,23.7076,23.6068,23.632,8600.0
2009-10-07 09:50:00,28.12,28.2,28.12,28.14,8600.0,23.632,23.6992,23.632,23.6488,8600.0
2009-10-07 09:55:00,28.15,28.22,28.15,28.17,11800.0,23.6572,23.7161,23.6572,23.674,11800.0
2009-10-07 10:00:00,28.16,28.16,28.1,28.12,12200.0,23.6656,23.6656,23.6152,23.632,12200.0
2009-10-07 10:05:00,28.12,28.16,28.12,28.16,2500.0,23.632,23.6656,23.632,23.6656,2500.0
2009-10-07 10:10:00,28.18,28.2,28.16,28.19,3500.0,23.6824,23.6992,23.6656,23.6908,3500.0
2009-10-07 10:15:00,28.2,28.25,28.19,28.24,4800.0,23.6992,23.7413,23.6908,23.7329,4800.0
2009-10-07 10:20:00,28.25,28.25,28.17,28.17,8900.0,23.7413,23.7413,23.674,23.674,8900.0
2009-10-07 10:25:00,28.18,28.2,28.17,28.19,3400.0,23.6824,23.6992,23.674,23.6908,3400.0
2009-10-07 10:30:00,28.19,28.19,28.06,28.07,20300.0,23.6908,23.6908,23.5816,23.59,20300.0
2009-10-07 10:35:00,28.08,28.12,28.07,28.11,8600.0,23.5984,23.632,23.59,23.6236,8600.0
2009-10-07 10:40:00,28.11,28.13,28.1,28.11,5000.0,23.6236,23.6404,23.6152,23.6236,5000.0
2009-10-07 10:45:00,28.11,28.12,28.08,28.08,3400.0,23.6236,23.632,23.5984,23.5984,3400.0
2009-10-07 10:50:00,28.08,28.09,28.05,28.09,7100.0,23.5984,23.6068,23.5732,23.6068,7100.0
2009-10-07 10:55:00,28.1,28.11,28.09,28.11,3000.0,23.6152,23.6236,23.6068,23.6236,3000.0
2009-10-07 11:00:00,28.11,28.15,28.11,28.15,7400.0,23.6236,23.6572,23.6236,23.6572,7400.0
2009-10-07 11:05:00,28.15,28.16,28.12,28.12,10300.0,23.6572,23.6656,23.632,23.632,10300.0
2009-10-07 11:10:00,28.13,28.13,28.12,28.13,5000.0,23.6404,23.6404,23.632,23.6404,5000.0
2009-10-07 11:15:00,28.12,28.12,28.09,28.1,6200.0,23.632,23.632,23.6068,23.6152,6200.0
2009-10-07 11:20:00,28.1,28.1,28.09,28.09,2200.0,23.6152,23.6152,23.6068,23.6068,2200.0
2009-10-07 11:25:00,28.1,28.1,28.09,28.09,6800.0,23.6152,23.6152,23.6068,23.6068,6800.0
2009-10-07 11:30:00,28.09,28.09,28.03,28.03,14400.0,23.6068,23.6068,23.5564,23.5564,14400.0
2009-10-07 11:35:00,28.03,28.04,28.0,28.0,12500.0,23.5564,23.5648,23.5312,23.5312,12500.0
2009-10-07 11:40:00,27.99,28.01,27.99,27.99,12500.0,23.5228,23.5396,23.5228,23.5228,12500.0
2009-10-07 11:45:00,27.99,28.0,27.99,28.0,7600.0,23.5228,23.5312,23.5228,23.5312,7600.0
2009-10-07 11:50:00,28.0,28.0,27.99,28.0,2900.0,23.5312,23.5312,23.5228,23.5312,2900.0
2009-10-07 11:55:00,27.99,28.0,27.97,27.97,16100.0,23.5228,23.5312,23.506,23.506,16100.0
2009-10-07 12:00:00,27.97,28.0,27.97,28.0,12900.0,23.506,23.5312,23.506,23.5312,12900.0
2009-10-07 12:05:00,28.0,28.0,27.99,28.0,10200.0,23.5312,23.5312,23.5228,23.5312,10200.0
2009-10-07 12:10:00,28.0,28.01,27.99,27.99,6600.0,23.5312,23.5396,23.5228,23.5228,6600.0
2009-10-07 12:15:00,27.99,28.0,27.99,27.99,2900.0,23.5228,23.5312,23.5228,23.5228,2900.0
2009-10-07 12:20:00,27.99,28.01,27.99,28.01,4000.0,23.5228,23.5396,23.5228,23.5396,4000.0
2009-10-07 12:25:00,28.01,28.01,27.99,28.0,4700.0,23.5396,23.5396,23.5228,23.5312,4700.0
2009-10-07 12:30:00,28.0,28.0,27.96,27.99,12200.0,23.5312,23.5312,23.4975,23.5228,12200.0
2009-10-07 12:35:00,27.99,28.0,27.97,27.99,7900.0,23.5228,23.5312,23.506,23.5228,7900.0
2009-10-07 12:40:00,27.99,28.0,27.98,28.0,2600.0,23.5228,23.5312,23.5144,23.5312,2600.0
2009-10-07 12:45:00,28.0,28.0,27.99,28.0,3200.0,23.5312,23.5312,23.5228,23.5312,3200.0
2009-10-07 12:50:00,28.0,28.05,28.0,28.05,10200.0,23.5312,23.5732,23.5312,23.5732,10200.0
2009-10-07 12:55:00,28.06,28.09,28.06,28.08,5500.0,23.5816,23.6068,23.5816,23.5984,5500.0
2009-10-07 13:00:00,28.08,28.08,28.04,28.04,6100.0,23.5984,23.5984,23.5648,23.5648,6100.0
2009-10-07 13:05:00,28.04,28.04,28.03,28.04,3900.0,23.5648,23.5648,23.5564,23.5648,3900.0
2009-10-07 13:10:00,28.04,28.04,28.0,28.0,11900.0,23.5648,23.5648,23.5312,23.5312,11900.0
2009-10-07 13:15:00,27.99,28.01,27.99,28.01,5600.0,23.5228,23.5396,23.5228,23.5396,5600.0
2009-10-07 13:20:00,28.01,28.02,28.0,28.0,6500.0,23.5396,23.548,23.5312,23.5312,6500.0
2009-10-07 13:25:00,28.01,28.01,27.99,28.01,6700.0,23.5396,23.5396,23.5228,23.5396,6700.0
2009-10-07 13:30:00,28.01,28.01,28.0,28.01,5600.0,23.5396,23.5396,23.5312,23.5396,5600.0
2009-10-07 13:35:00,28.01,28.01,27.99,27.99,6300.0,23.5396,23.5396,23.5228,23.5228,6300.0
2009-10-07 13:40:00,27.99,28.0,27.99,28.0,4500.0,23.5228,23.5312,23.5228,23.5312,4500.0
2009-10-07 13:45:00,27.99,28.0,27.99,28.0,4700.0,23.5228,23.5312,23.5228,23.5312,4700.0
2009-10-07 13:50:00,28.0,28.0,27.99,27.99,2400.0,23.5312,23.5312,23.5228,23.5228,2400.0
2009-10-07 13:55:00,28.0,28.01,27.99,28.0,11700.0,23.5312,23.5396,23.5228,23.5312,11700.0
2009-10-07 14:00:00,28.0,28.02,28.0,28.01,19900.0,23.5312,23.548,23.5312,23.5396,19900.0
2009-10-07 14:05:00,28.0,28.01,28.0,28.01,2700.0,23.5312,23.5396,23.5312,23.5396,2700.0
2009-10-07 14:10:00,28.0,28.01,27.99,28.0,11500.0,23.5312,23.5396,23.5228,23.5312,11500.0
2009-10-07 14:15:00,28.01,28.01,28.0,28.01,5900.0,23.5396,23.5396,23.5312,23.5396,5900.0
2009-10-07 14:20:00,28.01,28.01,27.99,27.99,16100.0,23.5396,23.5396,23.5228,23.5228,16100.0
2009-10-07 14:25:00,27.98,27.99,27.98,27.99,7300.0,23.5144,23.5228,23.5144,23.5228,7300.0
2009-10-07 14:30:00,28.0,28.0,27.99,28.0,8100.0,23.5312,23.5312,23.5228,23.5312,8100.0
2009-10-07 14:35:00,27.99,28.0,27.98,27.98,4600.0,23.5228,23.5312,23.5144,23.5144,4600.0
2009-10-07 14:40:00,27.98,27.99,27.97,27.99,8300.0,23.5144,23.5228,23.506,23.5228,8300.0
2009-10-07 14:45:00,27.99,28.0,27.97,27.99,22000.0,23.5228,23.5312,23.506,23.5228,22000.0
2009-10-07 14:50:00,28.0,28.0,27.99,28.0,5400.0,23.5312,23.5312,23.5228,23.5312,5400.0
2009-10-07 14:55:00,27.99,28.0,27.99,27.99,3200.0,23.5228,23.5312,23.5228,23.5228,3200.0
2009-10-07 15:00:00,28.0,28.0,27.96,27.97,18200.0,23.5312,23.5312,23.4975,23.506,18200.0
2009-10-07 15:05:00,27.97,27.98,27.96,27.97,8300.0,23.506,23.5144,23.4975,23.506,8300.0
2009-10-07 15:10:00,27.97,27.98,27.97,27.98,15800.0,23.506,23.5144,23.506,23.5144,15800.0
2009-10-07 15:15:00,27.97,27.98,27.97,27.98,13500.0,23.506,23.5144,23.506,23.5144,13500.0
2009-10-07 15:20:00,27.98,27.98,27.97,27.98,14900.0,23.5144,23.5144,23.506,23.5144,14900.0
2009-10-07 15:25:00,27.98,27.98,27.97,27.97,9900.0,23.5144,23.5144,23.506,23.506,9900.0
2009-10-07 15:30:00,27.98,27.98,27.97,27.98,10400.0,23.5144,23.5144,23.506,23.5144,10400.0
2009-10-07 15:35:00,27.97,27.98,27.97,27.97,15400.0,23.506,23.5144,23.506,23.506,15400.0
2009-10-07 15:40:00,27.98,27.99,27.97,27.98,47400.0,23.5144,23.5228,23.506,23.5144,47400.0
2009-10-07 15:45:00,27.98,27.99,27.97,27.97,40800.0,23.5144,23.5228,23.506,23.506,40800.0
2009-10-07 15:50:00,27.98,27.99,27.98,27.99,33000.0,23.5144,23.5228,23.5144,23.5228,33000.0
2009-10-07 15:55:00,27.99,27.99,27.98,27.99,52600.0,23.5228,23.5228,23.5144,23.5228,52600.0
2009-10-08 09:30:00,28.07,28.32,28.07,28.22,16600.0,23.59,23.8001,23.59,23.7161,16600.0
2009-10-08 09:35:00,28.21,28.35,28.21,28.35,5700.0,23.7076,23.8253,23.7076,23.8253,5700.0
2009-10-08 09:40:00,28.35,28.43,28.34,28.41,10500.0,23.8253,23.8925,23.8169,23.8757,10500.0
2009-10-08 09:45:00,28.38,28.38,28.28,28.3,6400.0,23.8505,23.8505,23.7665,23.7833,6400.0
2009-10-08 09:50:00,28.29,28.29,28.21,28.28,12300.0,23.7749,23.7749,23.7076,23.7665,12300.0
2009-10-08 09:55:00,28.29,28.34,28.28,28.29,6400.0,23.7749,23.8169,23.7665,23.7749,6400.0
2009-10-08 10:00:00,28.29,28.31,28.2,28.31,13200.0,23.7749,23.7917,23.6992,23.7917,13200.0
2009-10-08 10:05:00,28.29,28.29,28.18,28.24,16600.0,23.7749,23.7749,23.6824,23.7329,16600.0
2009-10-08 10:10:00,28.23,28.32,28.21,28.31,15200.0,23.7245,23.8001,23.7076,23.7917,15200.0
2009-10-08 10:15:00,28.31,28.37,28.31,28.36,11600.0,23.7917,23.8421,23.7917,23.8337,11600.0
2009-10-08 10:20:00,28.36,28.36,28.3,28.36,11900.0,23.8337,23.8337,23.7833,23.8337,11900.0
2009-10-08 10:25:00,28.36,28.38,28.34,28.37,6800.0,23.8337,23.8505,23.8169,23.8421,6800.0
2009-10-08 10:30:00,28.36,28.46,28.35,28.45,17100.0,23.8337,23.9177,23.8253,23.9093,17100.0
2009-10-08 10:35:00,28.45,28.47,28.43,28.44,13500.0,23.9093,23.9262,23.8925,23.9009,13500.0
2009-10-08 10:40:00,28.43,28.43,28.4,28.4,13000.0,23.8925,23.8925,23.8673,23.8673,13000.0
2009-10-08 10:45:00,28.4,28.4,28.38,28.38,6700.0,23.8673,23.8673,23.8505,23.8505,6700.0
2009-10-08 10:50:00,28.38,28.39,28.37,28.38,4000.0,23.8505,23.8589,23.8421,23.8505,4000.0
2009-10-08 10:55:00,28.38,28.39,28.36,28.38,11900.0,23.8505,23.8589,23.8337,23.8505,11900.0
2009-10-08 11:00:00,28.38,28.39,28.35,28.36,7000.0,23.8505,23.8589,23.8253,23.8337,7000.0
2009-10-08 11:05:00,28.36,28.38,28.35,28.38,4500.0,23.8337,23.8505,23.8253,23.8505,4500.0
2009-10-08 11:10:00,28.38,28.39,28.37,28.39,7100.0,23.8505,23.8589,23.8421,23.8589,7100.0
2009-10-08 11:15:00,28.39,28.4,28.35,28.4,11600.0,23.8589,23.8673,23.8253,23.8673,11600.0
2009-10-08 11:20:00,28.4,28.45,28.4,28.44,20900.0,23.8673,23.9093,23.8673,23.9009,20900.0
2009-10-08 11:25:00,28.43,28.44,28.36,28.37,26400.0,23.8925,23.9009,23.8337,23.8421,26400.0
2009-10-08 11:30:00,28.38,28.41,28.38,28.39,12900.0,23.8505,23.8757,23.8505,23.8589,12900.0
2009-10-08 11:35:00,28.39,28.41,28.39,28.4,9300.0,23.8589,23.8757,23.8589,23.8673,9300.0
2009-10-08 11:40:00,28.41,28.43,28.4,28.4,16500.0,23.8757,23.8925,23.8673,23.8673,16500.0
2009-10-08 11:45:00,28.4,28.4,28.38,28.38,11000.0,23.8673,23.8673,23.8505,23.8505,11000.0
2009-10-08 11:50:00,28.38,28.39,28.38,28.38,9700.0,23.8505,23.8589,23.8505,23.8505,9700.0
2009-10-08 11:55:00,28.38,28.39,28.38,28.39,15200.0,23.8505,23.8589,23.8505,23.8589,15200.0
2009-10-08 12:00:00,28.39,28.39,28.37,28.39,37100.0,23.8589,23.8589,23.8421,23.8589,37100.0
2009-10-08 12:05:00,28.39,28.39,28.37,28.38,7500.0,23.8589,23.8589,23.8421,23.8505,7500.0
2009-10-08 12:10:00,28.38,28.39,28.37,28.37,32600.0,23.8505,23.8589,23.8421,23.8421,32600.0
2009-10-08 12:15:00,28.38,28.41,28.37,28.4,33300.0,23.8505,23.8757,23.8421,23.8673,33300.0
2009-10-08 12:20:00,28.4,28.43,28.4,28.43,10900.0,23.8673,23.8925,23.8673,23.8925,10900.0
2009-10-08 12:25:00,28.43,28.44,28.42,28.43,8300.0,23.8925,23.9009,23.8841,23.8925,8300.0
2009-10-08 12:30:00,28.43,28.47,28.43,28.44,14500.0,23.8925,23.9262,23.8925,23.9009,14500.0
2009-10-08 12:35:00,28.44,28.45,28.44,28.44,6400.0,23.9009,23.9093,23.9009,23.9009,6400.0
2009-10-08 12:40:00,28.43,28.44,28.42,28.42,11600.0,23.8925,23.9009,23.8841,23.8841,11600.0
2009-10-08 12:45:00,28.42,28.43,28.37,28.37,18400.0,23.8841,23.8925,23.8421,23.8421,18400.0
2009-10-08 12:50:00,28.38,28.38,28.37,28.37,5800.0,23.8505,23.8505,23.8421,23.8421,5800.0
2009-10-08 12:55:00,28.37,28.38,28.37,28.37,4700.0,23.8421,23.8505,23.8421,23.8421,4700.0
2009-10-08 13:00:00,28.37,28.38,28.34,28.34,14000.0,23.8421,23.8505,23.8169,23.8169,14000.0
2009-10-08 13:05:00,28.34,28.35,28.32,28.32,13500.0,23.8169,23.8253,23.8001,23.8001,13500.0
2009-10-08 13:10:00,28.32,28.33,28.28,28.29,18700.0,23.8001,23.8085,23.7665,23.7749,18700.0
2009-10-08 13:15:00,28.29,28.34,28.28,28.34,16200.0,23.7749,23.8169,23.7665,23.8169,16200.0
2009-10-08 13:20:00,28.34,28.34,28.32,28.33,10300.0,23.8169,23.8169,23.8001,23.8085,10300.0
2009-10-08 13:25:00,28.33,28.33,28.32,28.33,5700.0,23.8085,23.8085,23.8001,23.8085,5700.0
2009-10-08 13:30:00,28.33,28.33,28.27,28.28,9500.0,23.8085,23.8085,23.7581,23.7665,9500.0
2009-10-08 13:35:00,28.28,28.29,28.23,28.23,14500.0,23.7665,23.7749,23.7245,23.7245,14500.0
2009-10-08 13:40:00,28.23,28.3,28.23,28.29,14300.0,23.7245,23.7833,23.7245,23.7749,14300.0
2009-10-08 13:45:00,28.3,28.3,28.26,28.26,7400.0,23.7833,23.7833,23.7497,23.7497,7400.0
2009-10-08 13:50:00,28.26,28.29,28.25,28.27,17700.0,23.7497,23.7749,23.7413,23.7581,17700.0
2009-10-08 13:55:00,28.26,28.27,28.26,28.26,5700.0,23.7497,23.7581,23.7497,23.7497,5700.0
2009-10-08 14:00:00,28.27,28.27,28.25,28.25,8600.0,23.7581,23.7581,23.7413,23.7413,8600.0
2009-10-08 14:05:00,28.26,28.28,28.25,28.27,7200.0,23.7497,23.7665,23.7413,23.7581,7200.0
2009-10-08 14:10:00,28.28,28.28,28.27,28.27,11600.0,23.7665,23.7665,23.7581,23.7581,11600.0
2009-10-08 14:15:00,28.28,28.28,28.25,28.26,8000.0,23.7665,23.7665,23.7413,23.7497,8000.0
2009-10-08 14:20:00,28.26,28.27,28.25,28.26,10400.0,23.7497,23.7581,23.7413,23.7497,10400.0
2009-10-08 14:25:00,28.26,28.28,28.26,28.28,8300.0,23.7497,23.7665,23.7497,23.7665,8300.0
2009-10-08 14:30:00,28.28,28.29,28.27,28.29,8000.0,23.7665,23.7749,23.7581,23.7749,8000.0
2009-10-08 14:35:00,28.28,28.29,28.28,28.29,2500.0,23.7665,23.7749,23.7665,23.7749,2500.0
2009-10-08 14:40:00,28.29,28.29,28.27,28.28,11600.0,23.7749,23.7749,23.7581,23.7665,11600.0
2009-10-08 14:45:00,28.27,28.32,28.27,28.32,20700.0,23.7581,23.8001,23.7581,23.8001,20700.0
2009-10-08 14:50:00,28.32,28.32,28.31,28.32,9100.0,23.8001,23.8001,23.7917,23.8001,9100.0
2009-10-08 14:55:00,28.32,28.32,28.31,28.32,4500.0,23.8001,23.8001,23.7917,23.8001,4500.0
2009-10-08 15:00:00,28.32,28.35,28.32,28.34,11200.0,23.8001,23.8253,23.8001,23.8169,11200.0
2009-10-08 15:05:00,28.34,28.39,28.34,28.36,11400.0,23.8169,23.8589,23.8169,23.8337,11400.0
2009-10-08 15:10:00,28.36,28.37,28.34,28.35,9600.0,23.8337,23.8421,23.8169,23.8253,9600.0
2009-10-08 15:15:00,28.34,28.35,28.33,28.34,10900.0,23.8169,23.8253,23.8085,23.8169,10900.0
2009-10-08 15:20:00,28.35,28.37,28.35,28.37,8300.0,23.8253,23.8421,23.8253,23.8421,8300.0
2009-10-08 15:25:00,28.37,28.37,28.28,28.29,19000.0,23.8421,23.8421,23.7665,23.7749,19000.0
2009-10-08 15:30:00,28.28,28.29,28.26,28.29,14400.0,23.7665,23.7749,23.7497,23.7749,14400.0
2009-10-08 15:35:00,28.29,28.29,28.22,28.23,25000.0,23.7749,23.7749,23.7161,23.7245,25000.0
2009-10-08 15:40:00,28.23,28.24,28.22,28.23,12300.0,23.7245,23.7329,23.7161,23.7245,12300.0
2009-10-08 15:45:00,28.24,28.27,28.23,28.27,13600.0,23.7329,23.7581,23.7245,23.7581,13600.0
2009-10-08 15:50:00,28.27,28.29,28.27,28.29,20900.0,23.7581,23.7749,23.7581,23.7749,20900.0
2009-10-08 15:55:00,28.29,28.29,28.22,28.22,102100.0,23.7749,23.7749,23.7161,23.7161,102100.0
2009-10-09 09:30:00,28.14,28.41,28.14,28.18,8900.0,23.6488,23.8757,23.6488,23.6824,8900.0
2009-10-09 09:35:00,28.18,28.2,28.17,28.18,6600.0,23.6824,23.6992,23.674,23.6824,6600.0
2009-10-09 09:40:00,28.16,28.23,28.16,28.23,6600.0,23.6656,23.7245,23.6656,23.7245,6600.0
2009-10-09 09:45:00,28.22,28.3,28.22,28.27,5600.0,23.7161,23.7833,23.7161,23.7581,5600.0
2009-10-09 09:50:00,28.27,28.31,28.26,28.27,7600.0,23.7581,23.7917,23.7497,23.7581,7600.0
2009-10-09 09:55:00,28.27,28.29,28.27,28.28,4200.0,23.7581,23.7749,23.7581,23.7665,4200.0
2009-10-09 10:00:00,28.28,28.29,28.24,28.25,7600.0,23.7665,23.7749,23.7329,23.7413,7600.0
2009-10-09 10:05:00,28.24,28.3,28.24,28.3,5200.0,23.7329,23.7833,23.7329,23.7833,5200.0
2009-10-09 10:10:00,28.31,28.34,28.31,28.33,5000.0,23.7917,23.8169,23.7917,23.8085,5000.0
2009-10-09 10:15:00,28.32,28.33,28.3,28.3,3800.0,23.8001,23.8085,23.7833,23.7833,3800.0
2009-10-09 10:20:00,28.3,28.31,28.25,28.29,6400.0,23.7833,23.7917,23.7413,23.7749,6400.0
2009-10-09 10:25:00,28.29,28.33,28.29,28.32,4300.0,23.7749,23.8085,23.7749,23.8001,4300.0
2009-10-09 10:30:00,28.32,28.35,28.32,28.34,15500.0,23.8001,23.8253,23.8001,23.8169,15500.0
2009-10-09 10:35:00,28.34,28.34,28.29,28.3,9700.0,23.8169,23.8169,23.7749,23.7833,9700.0
2009-10-09 10:40:00,28.29,28.3,28.27,28.27,7100.0,23.7749,23.7833,23.7581,23.7581,7100.0
2009-10-09 10:45:00,28.27,28.29,28.27,28.29,5300.0,23.7581,23.7749,23.7581,23.7749,5300.0
2009-10-09 10:50:00,28.29,28.32,28.28,28.32,6100.0,23.7749,23.8001,23.7665,23.8001,6100.0
2009-10-09 10:55:00,28.33,28.34,28.32,28.32,5900.0,23.8085,23.8169,23.8001,23.8001,5900.0
2009-10-09 11:00:00,28.32,28.33,28.28,28.28,10900.0,23.8001,23.8085,23.7665,23.7665,10900.0
2009-10-09 11:05:00,28.28,28.29,28.26,28.26,9600.0,23.7665,23.7749,23.7497,23.7497,9600.0
2009-10-09 11:10:00,28.26,28.3,28.26,28.27,8100.0,23.7497,23.7833,23.7497,23.7581,8100.0
2009-10-09 11:15:00,28.27,28.29,28.27,28.28,5400.0,23.7581,23.7749,23.7581,23.7665,5400.0
2009-10-09 11:20:00,28.28,28.31,28.28,28.28,6600.0,23.7665,23.7917,23.7665,23.7665,6600.0
2009-10-09 11:25:00,28.28,28.29,28.25,28.25,7300.0,23.7665,23.7749,23.7413,23.7413,7300.0
2009-10-09 11:30:00,28.25,28.25,28.23,28.24,9800.0,23.7413,23.7413,23.7245,23.7329,9800.0
2009-10-09 11:35:00,28.24,28.25,28.21,28.22,7200.0,23.7329,23.7413,23.7076,23.7161,7200.0
2009-10-09 11:40:00,28.23,28.23,28.22,28.23,4600.0,23.7245,23.7245,23.7161,23.7245,4600.0
2009-10-09 11:45:00,28.23,28.23,28.21,28.21,13000.0,23.7245,23.7245,23.7076,23.7076,13000.0
2009-10-09 11:50:00,28.22,28.26,28.21,28.25,15100.0,23.7161,23.7497,23.7076,23.7413,15100.0
2009-10-09 11:55:00,28.26,28.26,28.25,28.25,3000.0,23.7497,23.7497,23.7413,23.7413,3000.0
2009-10-09 12:00:00,28.26,28.27,28.26,28.26,4400.0,23.7497,23.7581,23.7497,23.7497,4400.0
2009-10-09 12:05:00,28.26,28.27,28.24,28.24,8800.0,23.7497,23.7581,23.7329,23.7329,8800.0
2009-10-09 12:10:00,28.24,28.25,28.22,28.24,9900.0,23.7329,23.7413,23.7161,23.7329,9900.0
2009-10-09 12:15:00,28.24,28.24,28.23,28.23,5500.0,23.7329,23.7329,23.7245,23.7245,5500.0
2009-10-09 12:20:00,28.24,28.24,28.23,28.23,5800.0,23.7329,23.7329,23.7245,23.7245,5800.0
2009-10-09 12:25:00,28.24,28.24,28.23,28.23,2900.0,23.7329,23.7329,23.7245,23.7245,2900.0
2009-10-09 12:30:00,28.24,28.24,28.23,28.23,4600.0,23.7329,23.7329,23.7245,23.7245,4600.0
2009-10-09 12:35:00,28.23,28.24,28.23,28.23,4100.0,23.7245,23.7329,23.7245,23.7245,4100.0
2009-10-09 12:40:00,28.24,28.24,28.23,28.24,5500.0,23.7329,23.7329,23.7245,23.7329,5500.0
2009-10-09 12:45:00,28.23,28.24,28.23,28.23,3400.0,23.7245,23.7329,23.7245,23.7245,3400.0
2009-10-09 12:50:00,28.24,28.24,28.23,28.24,6200.0,23.7329,23.7329,23.7245,23.7329,6200.0
2009-10-09 12:55:00,28.23,28.24,28.23,28.24,3100.0,23.7245,23.7329,23.7245,23.7329,3100.0
2009-10-09 13:00:00,28.24,28.27,28.24,28.27,13400.0,23.7329,23.7581,23.7329,23.7581,13400.0
2009-10-09 13:05:00,28.26,28.27,28.25,28.26,8600.0,23.7497,23.7581,23.7413,23.7497,8600.0
2009-10-09 13:10:00,28.26,28.26,28.25,28.26,2800.0,23.7497,23.7497,23.7413,23.7497,2800.0
2009-10-09 13:15:00,28.25,28.27,28.25,28.26,6700.0,23.7413,23.7581,23.7413,23.7497,6700.0
2009-10-09 13:20:00,28.27,28.29,28.25,28.25,33500.0,23.7581,23.7749,23.7413,23.7413,33500.0
2009-10-09 13:25:00,28.26,28.27,28.23,28.24,28700.0,23.7497,23.7581,23.7245,23.7329,28700.0
2009-10-09 13:30:00,28.24,28.24,28.23,28.23,3100.0,23.7329,23.7329,23.7245,23.7245,3100.0
2009-10-09 13:35:00,28.24,28.24,28.23,28.24,3100.0,23.7329,23.7329,23.7245,23.7329,3100.0
2009-10-09 13:40:00,28.24,28.24,28.21,28.21,10500.0,23.7329,23.7329,23.7076,23.7076,10500.0
2009-10-09 13:45:00,28.21,28.24,28.21,28.24,14000.0,23.7076,23.7329,23.7076,23.7329,14000.0
2009-10-09 13:50:00,28.24,28.25,28.24,28.25,6000.0,23.7329,23.7413,23.7329,23.7413,6000.0
2009-10-09 13:55:00,28.25,28.26,28.22,28.23,14300.0,23.7413,23.7497,23.7161,23.7245,14300.0
2009-10-09 14:00:00,28.22,28.24,28.22,28.24,11500.0,23.7161,23.7329,23.7161,23.7329,11500.0
2009-10-09 14:05:00,28.24,28.24,28.23,28.23,4600.0,23.7329,23.7329,23.7245,23.7245,4600.0
2009-10-09 14:10:00,28.24,28.24,28.21,28.23,13600.0,23.7329,23.7329,23.7076,23.7245,13600.0
2009-10-09 14:15:00,28.24,28.25,28.23,28.25,3600.0,23.7329,23.7413,23.7245,23.7413,3600.0
2009-10-09 14:20:00,28.25,28.25,28.24,28.25,8100.0,23.7413,23.7413,23.7329,23.7413,8100.0
2009-10-09 14:25:00,28.24,28.25,28.23,28.23,6500.0,23.7329,23.7413,23.7245,23.7245,6500.0
2009-10-09 14:30:00,28.24,28.24,28.22,28.23,8000.0,23.7329,23.7329,23.7161,23.7245,8000.0
2009-10-09 14:35:00,28.22,28.23,28.22,28.22,4400.0,23.7161,23.7245,23.7161,23.7161,4400.0
2009-10-09 14:40:00,28.23,28.23,28.22,28.22,8700.0,23.7245,23.7245,23.7161,23.7161,8700.0
2009-10-09 14:45:00,28.22,28.24,28.22,28.23,16500.0,23.7161,23.7329,23.7161,23.7245,16500.0
2009-10-09 14:50:00,28.24,28.24,28.23,28.24,6700.0,23.7329,23.7329,23.7245,23.7329,6700.0
2009-10-09 14:55:00,28.24,28.24,28.23,28.24,8100.0,23.7329,23.7329,23.7245,23.7329,8100.0
2009-10-09 15:00:00,28.24,28.27,28.23,28.27,22000.0,23.7329,23.7581,23.7245,23.7581,22000.0
2009-10-09 15:05:00,28.27,28.28,28.26,28.28,16900.0,23.7581,23.7665,23.7497,23.7665,16900.0
2009-10-09 15:10:00,28.27,28.29,28.25,28.29,21600.0,23.7581,23.7749,23.7413,23.7749,21600.0
2009-10-09 15:15:00,28.28,28.31,28.27,28.27,39600.0,23.7665,23.7917,23.7581,23.7581,39600.0
2009-10-09 15:20:00,28.27,28.29,28.27,28.28,7100.0,23.7581,23.7749,23.7581,23.7665,7100.0
2009-10-09 15:25:00,28.29,28.29,28.26,28.26,19300.0,23.7749,23.7749,23.7497,23.7497,19300.0
2009-10-09 15:30:00,28.26,28.27,28.25,28.26,12200.0,23.7497,23.7581,23.7413,23.7497,12200.0
2009-10-09 15:35:00,28.25,28.27,28.25,28.26,14500.0,23.7413,23.7581,23.7413,23.7497,14500.0
2009-10-09 15:40:00,28.27,28.28,28.26,28.27,15500.0,23.7581,23.7665,23.7497,23.7581,15500.0
2009-10-09 15:45:00,28.27,28.28,28.27,28.28,17100.0,23.7581,23.7665,23.7581,23.7665,17100.0
2009-10-09 15:50:00,28.28,28.31,28.27,28.3,31500.0,23.7665,23.7917,23.7581,23.7833,31500.0
2009-10-09 15:55:00,28.3,28.31,28.24,28.25,147800.0,23.7833,23.7917,23.7329,23.7413,147800.0
2009-10-12 09:30:00,28.27,28.36,28.27,28.34,13400.0,23.7581,23.8337,23.7581,23.8169,13400.0
2009-10-12 09:35:00,28.31,28.38,28.3,28.36,6300.0,23.7917,23.8505,23.7833,23.8337,6300.0
2009-10-12 09:40:00,28.37,28.41,28.33,28.34,15000.0,23.8421,23.8757,23.8085,23.8169,15000.0
2009-10-12 09:45:00,28.37,28.37,28.34,28.35,5600.0,23.8421,23.8421,23.8169,23.8253,5600.0
2009-10-12 09:50:00,28.35,28.36,28.31,28.31,7400.0,23.8253,23.8337,23.7917,23.7917,7400.0
2009-10-12 09:55:00,28.31,28.34,28.3,28.34,8600.0,23.7917,23.8169,23.7833,23.8169,8600.0
2009-10-12 10:00:00,28.33,28.34,28.31,28.32,3700.0,23.8085,23.8169,23.7917,23.8001,3700.0
2009-10-12 10:05:00,28.32,28.32,28.29,28.29,12600.0,23.8001,23.8001,23.7749,23.7749,12600.0
2009-10-12 10:10:00,28.29,28.3,28.26,28.29,9900.0,23.7749,23.7833,23.7497,23.7749,9900.0
2009-10-12 10:15:00,28.3,28.35,28.3,28.32,11600.0,23.7833,23.8253,23.7833,23.8001,11600.0
2009-10-12 10:20:00,28.32,28.33,28.3,28.32,4000.0,23.8001,23.8085,23.7833,23.8001,4000.0
2009-10-12 10:25:00,28.33,28.35,28.32,28.35,16000.0,23.8085,23.8253,23.8001,23.8253,16000.0
2009-10-12 10:30:00,28.35,28.35,28.34,28.35,11400.0,23.8253,23.8253,23.8169,23.8253,11400.0
2009-10-12 10:35:00,28.35,28.35,28.32,28.33,6700.0,23.8253,23.8253,23.8001,23.8085,6700.0
2009-10-12 10:40:00,28.32,28.33,28.32,28.33,5200.0,23.8001,23.8085,23.8001,23.8085,5200.0
2009-10-12 10:45:00,28.33,28.33,28.3,28.31,13800.0,23.8085,23.8085,23.7833,23.7917,13800.0
2009-10-12 10:50:00,28.32,28.32,28.31,28.31,4500.0,23.8001,23.8001,23.7917,23.7917,4500.0
2009-10-12 10:55:00,28.31,28.32,28.31,28.32,3500.0,23.7917,23.8001,23.7917,23.8001,3500.0
2009-10-12 11:00:00,28.31,28.32,28.29,28.3,10900.0,23.7917,23.8001,23.7749,23.7833,10900.0
2009-10-12 11:05:00,28.3,28.3,28.29,28.29,4900.0,23.7833,23.7833,23.7749,23.7749,4900.0
2009-10-12 11:10:00,28.29,28.3,28.29,28.3,5400.0,23.7749,23.7833,23.7749,23.7833,5400.0
2009-10-12 11:15:00,28.29,28.3,28.29,28.3,4600.0,23.7749,23.7833,23.7749,23.7833,4600.0
2009-10-12 11:20:00,28.3,28.3,28.29,28.3,5600.0,23.7833,23.7833,23.7749,23.7833,5600.0
2009-10-12 11:25:00,28.29,28.3,28.29,28.29,8400.0,23.7749,23.7833,23.7749,23.7749,8400.0
2009-10-12 11:30:00,28.29,28.29,28.26,28.27,9300.0,23.7749,23.7749,23.7497,23.7581,9300.0
2009-10-12 11:35:00,28.26,28.27,28.26,28.27,6100.0,23.7497,23.7581,23.7497,23.7581,6100.0
2009-10-12 11:40:00,28.26,28.27,28.26,28.26,4400.0,23.7497,23.7581,23.7497,23.7497,4400.0
2009-10-12 11:45:00,28.26,28.27,28.26,28.27,7900.0,23.7497,23.7581,23.7497,23.7581,7900.0
2009-10-12 11:50:00,28.27,28.27,28.26,28.26,6400.0,23.7581,23.7581,23.7497,23.7497,6400.0
2009-10-12 11:55:00,28.26,28.27,28.25,28.25,13900.0,23.7497,23.7581,23.7413,23.7413,13900.0
2009-10-12 12:00:00,28.25,28.26,28.25,28.25,5700.0,23.7413,23.7497,23.7413,23.7413,5700.0
2009-10-12 12:05:00,28.26,28.26,28.25,28.25,5100.0,23.7497,23.7497,23.7413,23.7413,5100.0
2009-10-12 12:10:00,28.26,28.26,28.25,28.26,5300.0,23.7497,23.7497,23.7413,23.7497,5300.0
2009-10-12 12:15:00,28.25,28.26,28.25,28.25,6000.0,23.7413,23.7497,23.7413,23.7413,6000.0
2009-10-12 12:20:00,28.25,28.26,28.25,28.26,5400.0,23.7413,23.7497,23.7413,23.7497,5400.0
2009-10-12 12:25:00,28.26,28.26,28.25,28.25,6100.0,23.7497,23.7497,23.7413,23.7413,6100.0
2009-10-12 12:30:00,28.25,28.25,28.23,28.23,9900.0,23.7413,23.7413,23.7245,23.7245,9900.0
2009-10-12 12:35:00,28.23,28.24,28.23,28.24,4600.0,23.7245,23.7329,23.7245,23.7329,4600.0
2009-10-12 12:40:00,28.24,28.24,28.23,28.23,4500.0,23.7329,23.7329,23.7245,23.7245,4500.0
2009-10-12 12:45:00,28.24,28.24,28.21,28.22,9300.0,23.7329,23.7329,23.7076,23.7161,9300.0
2009-10-12 12:50:00,28.22,28.22,28.21,28.22,4500.0,23.7161,23.7161,23.7076,23.7161,4500.0
2009-10-12 12:55:00,28.22,28.22,28.21,28.21,3200.0,23.7161,23.7161,23.7076,23.7076,3200.0
2009-10-12 13:00:00,28.22,28.22,28.21,28.22,7900.0,23.7161,23.7161,23.7076,23.7161,7900.0
2009-10-12 13:05:00,28.21,28.22,28.21,28.22,5100.0,23.7076,23.7161,23.7076,23.7161,5100.0
2009-10-12 13:10:00,28.22,28.22,28.21,28.22,2600.0,23.7161,23.7161,23.7076,23.7161,2600.0
2009-10-12 13:15:00,28.21,28.22,28.21,28.21,4800.0,23.7076,23.7161,23.7076,23.7076,4800.0
2009-10-12 13:20:00,28.22,28.22,28.21,28.21,4400.0,23.7161,23.7161,23.7076,23.7076,4400.0
2009-10-12 13:25:00,28.22,28.22,28.21,28.21,2600.0,23.7161,23.7161,23.7076,23.7076,2600.0
2009-10-12 13:30:00,28.21,28.22,28.21,28.21,9700.0,23.7076,23.7161,23.7076,23.7076,9700.0
2009-10-12 13:35:00,28.22,28.22,28.21,28.21,6700.0,23.7161,23.7161,23.7076,23.7076,6700.0
2009-10-12 13:40:00,28.22,28.22,28.21,28.21,6600.0,23.7161,23.7161,23.7076,23.7076,6600.0
2009-10-12 13:45:00,28.22,28.22,28.21,28.21,6500.0,23.7161,23.7161,23.7076,23.7076,6500.0
2009-10-12 13:50:00,28.22,28.22,28.21,28.21,3200.0,23.7161,23.7161,23.7076,23.7076,3200.0
2009-10-12 13:55:00,28.21,28.22,28.21,28.21,9500.0,23.7076,23.7161,23.7076,23.7076,9500.0
2009-10-12 14:00:00,28.22,28.22,28.2,28.21,18400.0,23.7161,23.7161,23.6992,23.7076,18400.0
2009-10-12 14:05:00,28.2,28.2,28.19,28.19,15500.0,23.6992,23.6992,23.6908,23.6908,15500.0
2009-10-12 14:10:00,28.19,28.2,28.18,28.18,14500.0,23.6908,23.6992,23.6824,23.6824,14500.0
2009-10-12 14:15:00,28.19,28.19,28.13,28.13,21500.0,23.6908,23.6908,23.6404,23.6404,21500.0
2009-10-12 14:20:00,28.13,28.15,28.1,28.13,29200.0,23.6404,23.6572,23.6152,23.6404,29200.0
2009-10-12 14:25:00,28.13,28.13,28.11,28.11,27600.0,23.6404,23.6404,23.6236,23.6236,27600.0
2009-10-12 14:30:00,28.11,28.11,28.08,28.09,10900.0,23.6236,23.6236,23.5984,23.6068,10900.0
2009-10-12 14:35:00,28.08,28.09,28.06,28.07,16000.0,23.5984,23.6068,23.5816,23.59,16000.0
2009-10-12 14:40:00,28.07,28.09,28.07,28.08,20100.0,23.59,23.6068,23.59,23.5984,20100.0
2009-10-12 14:45:00,28.08,28.08,28.07,28.08,7000.0,23.5984,23.5984,23.59,23.5984,7000.0
2009-10-12 14:50:00,28.08,28.1,28.07,28.1,11900.0,23.5984,23.6152,23.59,23.6152,11900.0
2009-10-12 14:55:00,28.1,28.13,28.07,28.13,24500.0,23.6152,23.6404,23.59,23.6404,24500.0
2009-10-12 15:00:00,28.13,28.19,28.12,28.19,25500.0,23.6404,23.6908,23.632,23.6908,25500.0
2009-10-12 15:05:00,28.19,28.2,28.19,28.2,4000.0,23.6908,23.6992,23.6908,23.6992,4000.0
2009-10-12 15:10:00,28.2,28.21,28.19,28.21,8200.0,23.6992,23.7076,23.6908,23.7076,8200.0
2009-10-12 15:15:00,28.21,28.21,28.2,28.2,7800.0,23.7076,23.7076,23.6992,23.6992,7800.0
2009-10-12 15:20:00,28.2,28.21,28.2,28.21,7700.0,23.6992,23.7076,23.6992,23.7076,7700.0
2009-10-12 15:25:00,28.21,28.21,28.2,28.21,11500.0,23.7076,23.7076,23.6992,23.7076,11500.0
2009-10-12 15:30:00,28.21,28.21,28.19,28.19,22000.0,23.7076,23.7076,23.6908,23.6908,22000.0
2009-10-12 15:35:00,28.19,28.2,28.18,28.18,19700.0,23.6908,23.6992,23.6824,23.6824,19700.0
2009-10-12 15:40:00,28.18,28.21,28.18,28.21,25200.0,23.6824,23.7076,23.6824,23.7076,25200.0
2009-10-12 15:45:00,28.21,28.27,28.21,28.27,33900.0,23.7076,23.7581,23.7076,23.7581,33900.0
2009-10-12 15:50:00,28.27,28.28,28.26,28.28,32000.0,23.7581,23.7665,23.7497,23.7665,32000.0
2009-10-12 15:55:00,28.27,28.28,28.27,28.28,56000.0,23.7581,23.7665,23.7581,23.7665,56000.0
2009-10-13 09:30:00,28.2,28.3,28.02,28.18,12000.0,23.6992,23.7833,23.548,23.6824,12000.0
2009-10-13 09:35:00,28.22,28.25,28.16,28.18,3600.0,23.7161,23.7413,23.6656,23.6824,3600.0
2009-10-13 09:40:00,28.19,28.19,28.04,28.06,7300.0,23.6908,23.6908,23.5648,23.5816,7300.0
2009-10-13 09:45:00,28.07,28.11,28.07,28.08,2000.0,23.59,23.6236,23.59,23.5984,2000.0
2009-10-13 09:50:00,28.09,28.1,28.03,28.03,2500.0,23.6068,23.6152,23.5564,23.5564,2500.0
2009-10-13 09:55:00,28.01,28.04,28.01,28.03,5900.0,23.5396,23.5648,23.5396,23.5564,5900.0
2009-10-13 10:00:00,28.02,28.03,27.97,27.99,10300.0,23.548,23.5564,23.506,23.5228,10300.0
2009-10-13 10:05:00,28.01,28.07,28.0,28.06,6300.0,23.5396,23.59,23.5312,23.5816,6300.0
2009-10-13 10:10:00,28.05,28.1,28.05,28.09,4700.0,23.5732,23.6152,23.5732,23.6068,4700.0
2009-10-13 10:15:00,28.09,28.12,28.08,28.12,3200.0,23.6068,23.632,23.5984,23.632,3200.0
2009-10-13 10:20:00,28.11,28.11,28.04,28.05,8400.0,23.6236,23.6236,23.5648,23.5732,8400.0
2009-10-13 10:25:00,28.03,28.07,28.01,28.07,6300.0,23.5564,23.59,23.5396,23.59,6300.0
2009-10-13 10:30:00,28.07,28.11,28.06,28.09,5200.0,23.59,23.6236,23.5816,23.6068,5200.0
2009-10-13 10:35:00,28.09,28.09,28.04,28.05,4100.0,23.6068,23.6068,23.5648,23.5732,4100.0
2009-10-13 10:40:00,28.03,28.07,28.03,28.07,3300.0,23.5564,23.59,23.5564,23.59,3300.0
2009-10-13 10:45:00,28.07,28.07,28.04,28.04,4500.0,23.59,23.59,23.5648,23.5648,4500.0
2009-10-13 10:50:00,28.05,28.06,28.04,28.04,2700.0,23.5732,23.5816,23.5648,23.5648,2700.0
2009-10-13 10:55:00,28.05,28.08,28.05,28.08,5500.0,23.5732,23.5984,23.5732,23.5984,5500.0
2009-10-13 11:00:00,28.07,28.07,28.06,28.07,3200.0,23.59,23.59,23.5816,23.59,3200.0
2009-10-13 11:05:00,28.07,28.07,28.04,28.06,11700.0,23.59,23.59,23.5648,23.5816,11700.0
2009-10-13 11:10:00,28.06,28.09,28.06,28.09,14400.0,23.5816,23.6068,23.5816,23.6068,14400.0
2009-10-13 11:15:00,28.08,28.09,28.08,28.09,6300.0,23.5984,23.6068,23.5984,23.6068,6300.0
2009-10-13 11:20:00,28.08,28.1,28.08,28.1,5900.0,23.5984,23.6152,23.5984,23.6152,5900.0
2009-10-13 11:25:00,28.1,28.13,28.09,28.12,7200.0,23.6152,23.6404,23.6068,23.632,7200.0
2009-10-13 11:30:00,28.12,28.15,28.11,28.12,8800.0,23.632,23.6572,23.6236,23.632,8800.0
2009-10-13 11:35:00,28.12,28.19,28.12,28.18,13200.0,23.632,23.6908,23.632,23.6824,13200.0
2009-10-13 11:40:00,28.18,28.23,28.17,28.23,18900.0,23.6824,23.7245,23.674,23.7245,18900.0
2009-10-13 11:45:00,28.24,28.29,28.23,28.27,10000.0,23.7329,23.7749,23.7245,23.7581,10000.0
2009-10-13 11:50:00,28.27,28.31,28.27,28.31,8400.0,23.7581,23.7917,23.7581,23.7917,8400.0
2009-10-13 11:55:00,28.32,28.33,28.27,28.27,15800.0,23.8001,23.8085,23.7581,23.7581,15800.0
2009-10-13 12:00:00,28.26,28.27,28.26,28.27,2500.0,23.7497,23.7581,23.7497,23.7581,2500.0
2009-10-13 12:05:00,28.27,28.27,28.25,28.26,5700.0,23.7581,23.7581,23.7413,23.7497,5700.0
2009-10-13 12:10:00,28.27,28.27,28.25,28.26,12400.0,23.7581,23.7581,23.7413,23.7497,12400.0
2009-10-13 12:15:00,28.26,28.26,28.25,28.26,4400.0,23.7497,23.7497,23.7413,23.7497,4400.0
2009-10-13 12:20:00,28.25,28.26,28.2,28.22,12500.0,23.7413,23.7497,23.6992,23.7161,12500.0
2009-10-13 12:25:00,28.22,28.23,28.19,28.22,16000.0,23.7161,23.7245,23.6908,23.7161,16000.0
2009-10-13 12:30:00,28.22,28.23,28.2,28.2,7600.0,23.7161,23.7245,23.6992,23.6992,7600.0
2009-10-13 12:35:00,28.21,28.21,28.19,28.2,4300.0,23.7076,23.7076,23.6908,23.6992,4300.0
2009-10-13 12:40:00,28.19,28.19,28.16,28.17,8100.0,23.6908,23.6908,23.6656,23.674,8100.0
2009-10-13 12:45:00,28.16,28.17,28.16,28.16,1900.0,23.6656,23.674,23.6656,23.6656,1900.0
2009-10-13 12:50:00,28.17,28.17,28.16,28.16,10300.0,23.674,23.674,23.6656,23.6656,10300.0
2009-10-13 12:55:00,28.17,28.19,28.16,28.16,10900.0,23.674,23.6908,23.6656,23.6656,10900.0
2009-10-13 13:00:00,28.16,28.17,28.16,28.16,3800.0,23.6656,23.674,23.6656,23.6656,3800.0
2009-10-13 13:05:00,28.16,28.16,28.14,28.14,8000.0,23.6656,23.6656,23.6488,23.6488,8000.0
2009-10-13 13:10:00,28.15,28.15,28.14,28.14,2100.0,23.6572,23.6572,23.6488,23.6488,2100.0
2009-10-13 13:15:00,28.15,28.15,28.12,28.14,13000.0,23.6572,23.6572,23.632,23.6488,13000.0
2009-10-13 13:20:00,28.14,28.15,28.11,28.11,7900.0,23.6488,23.6572,23.6236,23.6236,7900.0
2009-10-13 13:25:00,28.11,28.12,28.1,28.1,4400.0,23.6236,23.632,23.6152,23.6152,4400.0
2009-10-13 13:30:00,28.1,28.11,28.08,28.09,7000.0,23.6152,23.6236,23.5984,23.6068,7000.0
2009-10-13 13:35:00,28.09,28.09,28.08,28.08,4100.0,23.6068,23.6068,23.5984,23.5984,4100.0
2009-10-13 13:40:00,28.09,28.09,28.08,28.09,7400.0,23.6068,23.6068,23.5984,23.6068,7400.0
2009-10-13 13:45:00,28.08,28.09,28.06,28.06,8500.0,23.5984,23.6068,23.5816,23.5816,8500.0
2009-10-13 13:50:00,28.06,28.07,28.06,28.06,6500.0,23.5816,23.59,23.5816,23.5816,6500.0
2009-10-13 13:55:00,28.07,28.1,28.06,28.1,8200.0,23.59,23.6152,23.5816,23.6152,8200.0
2009-10-13 14:00:00,28.09,28.11,28.08,28.08,9800.0,23.6068,23.6236,23.5984,23.5984,9800.0
2009-10-13 14:05:00,28.07,28.08,28.06,28.06,4900.0,23.59,23.5984,23.5816,23.5816,4900.0
2009-10-13 14:10:00,28.06,28.1,28.04,28.06,23700.0,23.5816,23.6152,23.5648,23.5816,23700.0
2009-10-13 14:15:00,28.07,28.07,28.03,28.05,10800.0,23.59,23.59,23.5564,23.5732,10800.0
2009-10-13 14:20:00,28.06,28.08,28.06,28.08,5100.0,23.5816,23.5984,23.5816,23.5984,5100.0
2009-10-13 14:25:00,28.08,28.08,28.07,28.07,3600.0,23.5984,23.5984,23.59,23.59,3600.0
2009-10-13 14:30:00,28.08,28.08,28.07,28.07,6500.0,23.5984,23.5984,23.59,23.59,6500.0
2009-10-13 14:35:00,28.07,28.07,28.06,28.06,8000.0,23.59,23.59,23.5816,23.5816,8000.0
2009-10-13 14:40:00,28.06,28.1,28.06,28.1,8300.0,23.5816,23.6152,23.5816,23.6152,8300.0
2009-10-13 14:45:00,28.09,28.1,28.07,28.1,18900.0,23.6068,23.6152,23.59,23.6152,18900.0
2009-10-13 14:50:00,28.09,28.1,28.07,28.09,11800.0,23.6068,23.6152,23.59,23.6068,11800.0
2009-10-13 14:55:00,28.09,28.09,28.07,28.07,8200.0,23.6068,23.6068,23.59,23.59,8200.0
2009-10-13 15:00:00,28.07,28.08,28.06,28.07,15700.0,23.59,23.5984,23.5816,23.59,15700.0
2009-10-13 15:05:00,28.07,28.09,28.07,28.07,19200.0,23.59,23.6068,23.59,23.59,19200.0
2009-10-13 15:10:00,28.08,28.08,28.07,28.08,7900.0,23.5984,23.5984,23.59,23.5984,7900.0
2009-10-13 15:15:00,28.08,28.09,28.07,28.09,25700.0,23.5984,23.6068,23.59,23.6068,25700.0
2009-10-13 15:20:00,28.08,28.12,28.07,28.11,32700.0,23.5984,23.632,23.59,23.6236,32700.0
2009-10-13 15:25:00,28.11,28.12,28.08,28.08,21900.0,23.6236,23.632,23.5984,23.5984,21900.0
2009-10-13 15:30:00,28.09,28.09,28.08,28.09,4300.0,23.6068,23.6068,23.5984,23.6068,4300.0
2009-10-13 15:35:00,28.08,28.09,28.05,28.06,21500.0,23.5984,23.6068,23.5732,23.5816,21500.0
2009-10-13 15:40:00,28.05,28.09,28.05,28.08,23100.0,23.5732,23.6068,23.5732,23.5984,23100.0
2009-10-13 15:45:00,28.09,28.1,28.08,28.08,30900.0,23.6068,23.6152,23.5984,23.5984,30900.0
2009-10-13 15:50:00,28.08,28.08,28.05,28.06,40600.0,23.5984,23.5984,23.5732,23.5816,40600.0
2009-10-13 15:55:00,28.05,28.07,28.04,28.04,102000.0,23.5732,23.59,23.5648,23.5648,102000.0
2009-10-14 09:30:00,28.29,28.3,28.14,28.24,21300.0,23.7749,23.7833,23.6488,23.7329,21300.0
2009-10-14 09:35:00,28.27,28.29,28.24,28.26,10800.0,23.7581,23.7749,23.7329,23.7497,10800.0
2009-10-14 09:40:00,28.26,28.29,28.26,28.26,19400.0,23.7497,23.7749,23.7497,23.7497,19400.0
2009-10-14 09:45:00,28.26,28.26,28.17,28.21,27600.0,23.7497,23.7497,23.674,23.7076,27600.0
2009-10-14 09:50:00,28.21,28.27,28.19,28.27,11200.0,23.7076,23.7581,23.6908,23.7581,11200.0
2009-10-14 09:55:00,28.27,28.29,28.24,28.26,10700.0,23.7581,23.7749,23.7329,23.7497,10700.0
2009-10-14 10:00:00,28.26,28.28,28.21,28.23,17200.0,23.7497,23.7665,23.7076,23.7245,17200.0
2009-10-14 10:05:00,28.24,28.26,28.2,28.21,16400.0,23.7329,23.7497,23.6992,23.7076,16400.0
2009-10-14 10:10:00,28.21,28.24,28.19,28.2,24400.0,23.7076,23.7329,23.6908,23.6992,24400.0
2009-10-14 10:15:00,28.2,28.21,28.09,28.09,80700.0,23.6992,23.7076,23.6068,23.6068,80700.0
2009-10-14 10:20:00,28.08,28.17,28.08,28.09,37200.0,23.5984,23.674,23.5984,23.6068,37200.0
2009-10-14 10:25:00,28.09,28.13,28.08,28.11,10300.0,23.6068,23.6404,23.5984,23.6236,10300.0
2009-10-14 10:30:00,28.11,28.13,28.09,28.1,12800.0,23.6236,23.6404,23.6068,23.6152,12800.0
2009-10-14 10:35:00,28.1,28.11,28.09,28.09,7700.0,23.6152,23.6236,23.6068,23.6068,7700.0
2009-10-14 10:40:00,28.1,28.11,28.09,28.11,7800.0,23.6152,23.6236,23.6068,23.6236,7800.0
2009-10-14 10:45:00,28.11,28.13,28.1,28.1,12200.0,23.6236,23.6404,23.6152,23.6152,12200.0
2009-10-14 10:50:00,28.11,28.11,28.06,28.07,5800.0,23.6236,23.6236,23.5816,23.59,5800.0
2009-10-14 10:55:00,28.06,28.12,28.06,28.1,8500.0,23.5816,23.632,23.5816,23.6152,8500.0
2009-10-14 11:00:00,28.11,28.16,28.09,28.15,15900.0,23.6236,23.6656,23.6068,23.6572,15900.0
2009-10-14 11:05:00,28.16,28.21,28.15,28.2,14400.0,23.6656,23.7076,23.6572,23.6992,14400.0
2009-10-14 11:10:00,28.19,28.21,28.19,28.2,8600.0,23.6908,23.7076,23.6908,23.6992,8600.0
2009-10-14 11:15:00,28.2,28.22,28.19,28.22,9900.0,23.6992,23.7161,23.6908,23.7161,9900.0
2009-10-14 11:20:00,28.22,28.23,28.2,28.21,8100.0,23.7161,23.7245,23.6992,23.7076,8100.0
2009-10-14 11:25:00,28.21,28.26,28.21,28.24,22200.0,23.7076,23.7497,23.7076,23.7329,22200.0
2009-10-14 11:30:00,28.23,28.24,28.21,28.21,20200.0,23.7245,23.7329,23.7076,23.7076,20200.0
2009-10-14 11:35:00,28.21,28.22,28.19,28.2,13600.0,23.7076,23.7161,23.6908,23.6992,13600.0
2009-10-14 11:40:00,28.2,28.22,28.19,28.22,15200.0,23.6992,23.7161,23.6908,23.7161,15200.0
2009-10-14 11:45:00,28.21,28.27,28.21,28.24,20500.0,23.7076,23.7581,23.7076,23.7329,20500.0
2009-10-14 11:50:00,28.24,28.25,28.23,28.23,11400.0,23.7329,23.7413,23.7245,23.7245,11400.0
2009-10-14 11:55:00,28.24,28.24,28.21,28.22,12800.0,23.7329,23.7329,23.7076,23.7161,12800.0
2009-10-14 12:00:00,28.21,28.25,28.2,28.24,22800.0,23.7076,23.7413,23.6992,23.7329,22800.0
2009-10-14 12:05:00,28.25,28.26,28.22,28.26,26000.0,23.7413,23.7497,23.7161,23.7497,26000.0
2009-10-14 12:10:00,28.26,28.28,28.24,28.25,39400.0,23.7497,23.7665,23.7329,23.7413,39400.0
2009-10-14 12:15:00,28.24,28.25,28.24,28.24,8100.0,23.7329,23.7413,23.7329,23.7329,8100.0
2009-10-14 12:20:00,28.24,28.26,28.24,28.25,28600.0,23.7329,23.7497,23.7329,23.7413,28600.0
2009-10-14 12:25:00,28.25,28.25,28.24,28.25,15800.0,23.7413,23.7413,23.7329,23.7413,15800.0
2009-10-14 12:30:00,28.24,28.25,28.22,28.24,17600.0,23.7329,23.7413,23.7161,23.7329,17600.0
2009-10-14 12:35:00,28.24,28.25,28.23,28.23,18400.0,23.7329,23.7413,23.7245,23.7245,18400.0
2009-10-14 12:40:00,28.24,28.26,28.23,28.26,21300.0,23.7329,23.7497,23.7245,23.7497,21300.0
2009-10-14 12:45:00,28.25,28.26,28.23,28.25,32100.0,23.7413,23.7497,23.7245,23.7413,32100.0
2009-10-14 12:50:00,28.25,28.26,28.25,28.25,16000.0,23.7413,23.7497,23.7413,23.7413,16000.0
2009-10-14 12:55:00,28.26,28.33,28.25,28.31,30300.0,23.7497,23.8085,23.7413,23.7917,30300.0
2009-10-14 13:00:00,28.3,28.35,28.3,28.34,21000.0,23.7833,23.8253,23.7833,23.8169,21000.0
2009-10-14 13:05:00,28.34,28.38,28.29,28.29,40200.0,23.8169,23.8505,23.7749,23.7749,40200.0
2009-10-14 13:10:00,28.29,28.32,28.29,28.31,12500.0,23.7749,23.8001,23.7749,23.7917,12500.0
2009-10-14 13:15:00,28.31,28.31,28.29,28.29,9400.0,23.7917,23.7917,23.7749,23.7749,9400.0
2009-10-14 13:20:00,28.29,28.3,28.27,28.28,24600.0,23.7749,23.7833,23.7581,23.7665,24600.0
2009-10-14 13:25:00,28.28,28.3,28.28,28.28,5400.0,23.7665,23.7833,23.7665,23.7665,5400.0
2009-10-14 13:30:00,28.28,28.29,28.25,28.26,12600.0,23.7665,23.7749,23.7413,23.7497,12600.0
2009-10-14 13:35:00,28.26,28.26,28.25,28.25,4400.0,23.7497,23.7497,23.7413,23.7413,4400.0
2009-10-14 13:40:00,28.25,28.28,28.25,28.27,10500.0,23.7413,23.7665,23.7413,23.7581,10500.0
2009-10-14 13:45:00,28.27,28.28,28.25,28.25,6900.0,23.7581,23.7665,23.7413,23.7413,6900.0
2009-10-14 13:50:00,28.25,28.26,28.25,28.25,3500.0,23.7413,23.7497,23.7413,23.7413,3500.0
2009-10-14 13:55:00,28.26,28.29,28.25,28.29,11600.0,23.7497,23.7749,23.7413,23.7749,11600.0
2009-10-14 14:00:00,28.29,28.3,28.25,28.25,18500.0,23.7749,23.7833,23.7413,23.7413,18500.0
2009-10-14 14:05:00,28.25,28.26,28.23,28.23,14100.0,23.7413,23.7497,23.7245,23.7245,14100.0
2009-10-14 14:10:00,28.23,28.24,28.2,28.2,11700.0,23.7245,23.7329,23.6992,23.6992,11700.0
2009-10-14 14:15:00,28.2,28.25,28.2,28.24,17700.0,23.6992,23.7413,23.6992,23.7329,17700.0
2009-10-14 14:20:00,28.24,28.25,28.23,28.24,8400.0,23.7329,23.7413,23.7245,23.7329,8400.0
2009-10-14 14:25:00,28.24,28.25,28.21,28.22,16200.0,23.7329,23.7413,23.7076,23.7161,16200.0
2009-10-14 14:30:00,28.21,28.22,28.19,28.19,12900.0,23.7076,23.7161,23.6908,23.6908,12900.0
2009-10-14 14:35:00,28.19,28.21,28.15,28.18,31700.0,23.6908,23.7076,23.6572,23.6824,31700.0
2009-10-14 14:40:00,28.18,28.2,28.17,28.19,2200.0,23.6824,23.6992,23.674,23.6908,2200.0
2009-10-14 14:45:00,28.19,28.2,28.17,28.19,22900.0,23.6908,23.6992,23.674,23.6908,22900.0
2009-10-14 14:50:00,28.19,28.19,28.18,28.18,11700.0,23.6908,23.6908,23.6824,23.6824,11700.0
2009-10-14 14:55:00,28.18,28.2,28.17,28.18,20400.0,23.6824,23.6992,23.674,23.6824,20400.0
2009-10-14 15:00:00,28.18,28.21,28.18,28.2,34100.0,23.6824,23.7076,23.6824,23.6992,34100.0
2009-10-14 15:05:00,28.2,28.2,28.19,28.19,16900.0,23.6992,23.6992,23.6908,23.6908,16900.0
2009-10-14 15:10:00,28.19,28.23,28.19,28.22,23500.0,23.6908,23.7245,23.6908,23.7161,23500.0
2009-10-14 15:15:00,28.22,28.23,28.22,28.23,18800.0,23.7161,23.7245,23.7161,23.7245,18800.0
2009-10-14 15:20:00,28.22,28.23,28.2,28.21,17700.0,23.7161,23.7245,23.6992,23.7076,17700.0
2009-10-14 15:25:00,28.21,28.27,28.21,28.27,41200.0,23.7076,23.7581,23.7076,23.7581,41200.0
2009-10-14 15:30:00,28.27,28.3,28.25,28.29,45800.0,23.7581,23.7833,23.7413,23.7749,45800.0
2009-10-14 15:35:00,28.3,28.33,28.29,28.33,55800.0,23.7833,23.8085,23.7749,23.8085,55800.0
2009-10-14 15:40:00,28.33,28.34,28.32,28.34,36900.0,23.8085,23.8169,23.8001,23.8169,36900.0
2009-10-14 15:45:00,28.34,28.37,28.33,28.36,36700.0,23.8169,23.8421,23.8085,23.8337,36700.0
2009-10-14 15:50:00,28.36,28.38,28.34,28.38,49500.0,23.8337,23.8505,23.8169,23.8505,49500.0
2009-10-14 15:55:00,28.38,28.38,28.37,28.38,75700.0,23.8505,23.8505,23.8421,23.8505,75700.0
2009-10-15 09:30:00,28.25,28.59,28.25,28.59,33200.0,23.7413,24.027,23.7413,24.027,33200.0
2009-10-15 09:35:00,28.57,28.81,28.56,28.79,24800.0,24.0102,24.2119,24.0018,24.1951,24800.0
2009-10-15 09:40:00,28.79,28.87,28.77,28.85,25900.0,24.1951,24.2623,24.1783,24.2455,25900.0
2009-10-15 09:45:00,28.85,28.98,28.85,28.97,35100.0,24.2455,24.3548,24.2455,24.3464,35100.0
2009-10-15 09:50:00,28.97,29.03,28.87,28.93,40500.0,24.3464,24.3968,24.2623,24.3127,40500.0
2009-10-15 09:55:00,28.93,29.04,28.93,29.04,10100.0,24.3127,24.4052,24.3127,24.4052,10100.0
2009-10-15 10:00:00,29.02,29.03,28.92,29.01,24400.0,24.3884,24.3968,24.3043,24.38,24400.0
2009-10-15 10:05:00,29.0,29.1,29.0,29.1,18000.0,24.3716,24.4556,24.3716,24.4556,18000.0
2009-10-15 10:10:00,29.11,29.11,28.93,28.93,19100.0,24.464,24.464,24.3127,24.3127,19100.0
2009-10-15 10:15:00,28.93,28.97,28.91,28.95,15200.0,24.3127,24.3464,24.2959,24.3295,15200.0
2009-10-15 10:20:00,28.96,28.96,28.91,28.93,5500.0,24.3379,24.3379,24.2959,24.3127,5500.0
2009-10-15 10:25:00,28.91,28.98,28.9,28.97,14900.0,24.2959,24.3548,24.2875,24.3464,14900.0
2009-10-15 10:30:00,28.96,29.04,28.96,29.04,10700.0,24.3379,24.4052,24.3379,24.4052,10700.0
2009-10-15 10:35:00,29.04,29.04,28.98,28.98,8300.0,24.4052,24.4052,24.3548,24.3548,8300.0
2009-10-15 10:40:00,28.98,29.05,28.96,29.03,30700.0,24.3548,24.4136,24.3379,24.3968,30700.0
2009-10-15 10:45:00,29.03,29.04,28.97,29.03,15800.0,24.3968,24.4052,24.3464,24.3968,15800.0
2009-10-15 10:50:00,29.03,29.03,28.96,28.98,14600.0,24.3968,24.3968,24.3379,24.3548,14600.0
2009-10-15 10:55:00,28.99,29.0,28.96,29.0,5900.0,24.3632,24.3716,24.3379,24.3716,5900.0
2009-10-15 11:00:00,29.0,29.03,28.96,28.96,7500.0,24.3716,24.3968,24.3379,24.3379,7500.0
2009-10-15 11:05:00,28.97,28.99,28.96,28.98,5100.0,24.3464,24.3632,24.3379,24.3548,5100.0
2009-10-15 11:10:00,28.96,28.98,28.94,28.94,7800.0,24.3379,24.3548,24.3211,24.3211,7800.0
2009-10-15 11:15:00,28.94,28.97,28.94,28.95,4000.0,24.3211,24.3464,24.3211,24.3295,4000.0
2009-10-15 11:20:00,28.94,28.95,28.91,28.94,8900.0,24.3211,24.3295,24.2959,24.3211,8900.0
2009-10-15 11:25:00,28.94,28.97,28.93,28.97,13200.0,24.3211,24.3464,24.3127,24.3464,13200.0
2009-10-15 11:30:00,28.97,28.99,28.97,28.97,3200.0,24.3464,24.3632,24.3464,24.3464,3200.0
2009-10-15 11:35:00,28.97,28.98,28.95,28.98,7800.0,24.3464,24.3548,24.3295,24.3548,7800.0
2009-10-15 11:40:00,28.97,28.98,28.97,28.98,2500.0,24.3464,24.3548,24.3464,24.3548,2500.0
2009-10-15 11:45:00,28.97,29.0,28.97,29.0,8400.0,24.3464,24.3716,24.3464,24.3716,8400.0
2009-10-15 11:50:00,29.0,29.0,28.98,29.0,17000.0,24.3716,24.3716,24.3548,24.3716,17000.0
2009-10-15 11:55:00,29.0,29.01,28.99,29.0,3800.0,24.3716,24.38,24.3632,24.3716,3800.0
2009-10-15 12:00:00,29.0,29.0,28.97,28.98,6900.0,24.3716,24.3716,24.3464,24.3548,6900.0
2009-10-15 12:05:00,28.97,29.01,28.94,29.01,25900.0,24.3464,24.38,24.3211,24.38,25900.0
2009-10-15 12:10:00,29.0,29.0,28.96,28.99,13000.0,24.3716,24.3716,24.3379,24.3632,13000.0
2009-10-15 12:15:00,28.99,29.03,28.98,29.01,19500.0,24.3632,24.3968,24.3548,24.38,19500.0
2009-10-15 12:20:00,29.02,29.02,28.99,29.0,8300.0,24.3884,24.3884,24.3632,24.3716,8300.0
2009-10-15 12:25:00,28.99,29.0,28.96,28.96,11400.0,24.3632,24.3716,24.3379,24.3379,11400.0
2009-10-15 12:30:00,28.95,28.97,28.94,28.94,18500.0,24.3295,24.3464,24.3211,24.3211,18500.0
2009-10-15 12:35:00,28.95,28.98,28.95,28.96,14500.0,24.3295,24.3548,24.3295,24.3379,14500.0
2009-10-15 12:40:00,28.96,28.97,28.95,28.96,6700.0,24.3379,24.3464,24.3295,24.3379,6700.0
2009-10-15 12:45:00,28.95,28.99,28.93,28.98,31000.0,24.3295,24.3632,24.3127,24.3548,31000.0
2009-10-15 12:50:00,28.98,29.0,28.96,28.97,15400.0,24.3548,24.3716,24.3379,24.3464,15400.0
2009-10-15 12:55:00,28.96,28.97,28.95,28.95,5900.0,24.3379,24.3464,24.3295,24.3295,5900.0
2009-10-15 13:00:00,28.95,28.96,28.93,28.94,11200.0,24.3295,24.3379,24.3127,24.3211,11200.0
2009-10-15 13:05:00,28.93,28.94,28.91,28.93,13000.0,24.3127,24.3211,24.2959,24.3127,13000.0
2009-10-15 13:10:00,28.93,28.93,28.9,28.9,6000.0,24.3127,24.3127,24.2875,24.2875,6000.0
2009-10-15 13:15:00,28.9,28.9,28.88,28.89,3600.0,24.2875,24.2875,24.2707,24.2791,3600.0
2009-10-15 13:20:00,28.88,28.91,28.88,28.91,17400.0,24.2707,24.2959,24.2707,24.2959,17400.0
2009-10-15 13:25:00,28.9,28.91,28.9,28.9,4400.0,24.2875,24.2959,24.2875,24.2875,4400.0
2009-10-15 13:30:00,28.9,28.91,28.9,28.9,6000.0,24.2875,24.2959,24.2875,24.2875,6000.0
2009-10-15 13:35:00,28.9,28.95,28.88,28.95,23700.0,24.2875,24.3295,24.2707,24.3295,23700.0
2009-10-15 13:40:00,28.95,28.95,28.9,28.91,9500.0,24.3295,24.3295,24.2875,24.2959,9500.0
2009-10-15 13:45:00,28.91,28.91,28.89,28.91,10100.0,24.2959,24.2959,24.2791,24.2959,10100.0
2009-10-15 13:50:00,28.9,28.91,28.89,28.9,8200.0,24.2875,24.2959,24.2791,24.2875,8200.0
2009-10-15 13:55:00,28.89,28.91,28.89,28.9,14700.0,24.2791,24.2959,24.2791,24.2875,14700.0
2009-10-15 14:00:00,28.9,28.9,28.89,28.89,7600.0,24.2875,24.2875,24.2791,24.2791,7600.0
2009-10-15 14:05:00,28.9,28.9,28.88,28.89,8600.0,24.2875,24.2875,24.2707,24.2791,8600.0
2009-10-15 14:10:00,28.88,28.92,28.88,28.91,20400.0,24.2707,24.3043,24.2707,24.2959,20400.0
2009-10-15 14:15:00,28.91,28.92,28.9,28.92,19700.0,24.2959,24.3043,24.2875,24.3043,19700.0
2009-10-15 14:20:00,28.92,28.95,28.9,28.94,34400.0,24.3043,24.3295,24.2875,24.3211,34400.0
2009-10-15 14:25:00,28.95,28.95,28.92,28.93,25100.0,24.3295,24.3295,24.3043,24.3127,25100.0
2009-10-15 14:30:00,28.92,28.95,28.92,28.95,24400.0,24.3043,24.3295,24.3043,24.3295,24400.0
2009-10-15 14:35:00,28.94,29.02,28.94,28.99,53100.0,24.3211,24.3884,24.3211,24.3632,53100.0
2009-10-15 14:40:00,28.99,29.05,28.99,29.05,26000.0,24.3632,24.4136,24.3632,24.4136,26000.0
2009-10-15 14:45:00,29.05,29.08,29.04,29.08,21900.0,24.4136,24.4388,24.4052,24.4388,21900.0
2009-10-15 14:50:00,29.07,29.14,29.06,29.12,42400.0,24.4304,24.4892,24.422,24.4724,42400.0
2009-10-15 14:55:00,29.11,29.11,29.1,29.11,9100.0,24.464,24.464,24.4556,24.464,9100.0
2009-10-15 15:00:00,29.11,29.11,29.08,29.09,35300.0,24.464,24.464,24.4388,24.4472,35300.0
2009-10-15 15:05:00,29.1,29.1,29.08,29.09,25500.0,24.4556,24.4556,24.4388,24.4472,25500.0
2009-10-15 15:10:00,29.1,29.1,29.06,29.06,13800.0,24.4556,24.4556,24.422,24.422,13800.0
2009-10-15 15:15:00,29.06,29.07,29.04,29.06,30400.0,24.422,24.4304,24.4052,24.422,30400.0
2009-10-15 15:20:00,29.05,29.06,29.03,29.03,27400.0,24.4136,24.422,24.3968,24.3968,27400.0
2009-10-15 15:25:00,29.04,29.07,29.03,29.04,33100.0,24.4052,24.4304,24.3968,24.4052,33100.0
2009-10-15 15:30:00,29.04,29.05,29.02,29.04,23200.0,24.4052,24.4136,24.3884,24.4052,23200.0
2009-10-15 15:35:00,29.04,29.05,29.02,29.03,24700.0,24.4052,24.4136,24.3884,24.3968,24700.0
2009-10-15 15:40:00,29.03,29.04,29.01,29.01,45600.0,24.3968,24.4052,24.38,24.38,45600.0
2009-10-15 15:45:00,29.03,29.04,29.0,29.03,20400.0,24.3968,24.4052,24.3716,24.3968,20400.0
2009-10-15 15:50:00,29.04,29.07,29.03,29.05,24400.0,24.4052,24.4304,24.3968,24.4136,24400.0
2009-10-15 15:55:00,29.05,29.05,29.04,29.04,34000.0,24.4136,24.4136,24.4052,24.4052,34000.0
2009-10-16 09:30:00,28.77,28.88,28.5,28.87,68900.0,24.1783,24.2707,23.9514,24.2623,68900.0
2009-10-16 09:35:00,28.89,29.06,28.89,29.06,11900.0,24.2791,24.422,24.2791,24.422,11900.0
2009-10-16 09:40:00,29.06,29.06,28.93,28.94,8600.0,24.422,24.422,24.3127,24.3211,8600.0
2009-10-16 09:45:00,28.93,28.96,28.92,28.94,4700.0,24.3127,24.3379,24.3043,24.3211,4700.0
2009-10-16 09:50:00,28.95,28.97,28.88,28.92,27000.0,24.3295,24.3464,24.2707,24.3043,27000.0
2009-10-16 09:55:00,28.9,28.95,28.81,28.83,19200.0,24.2875,24.3295,24.2119,24.2287,19200.0
2009-10-16 10:00:00,28.81,28.81,28.74,28.74,10300.0,24.2119,24.2119,24.1531,24.1531,10300.0
2009-10-16 10:05:00,28.76,28.81,28.74,28.81,10300.0,24.1699,24.2119,24.1531,24.2119,10300.0
2009-10-16 10:10:00,28.81,28.84,28.78,28.79,4800.0,24.2119,24.2371,24.1867,24.1951,4800.0
2009-10-16 10:15:00,28.78,28.81,28.78,28.81,2500.0,24.1867,24.2119,24.1867,24.2119,2500.0
2009-10-16 10:20:00,28.81,28.82,28.8,28.81,2500.0,24.2119,24.2203,24.2035,24.2119,2500.0
2009-10-16 10:25:00,28.79,28.8,28.75,28.77,4400.0,24.1951,24.2035,24.1615,24.1783,4400.0
2009-10-16 10:30:00,28.77,28.77,28.74,28.74,7500.0,24.1783,24.1783,24.1531,24.1531,7500.0
2009-10-16 10:35:00,28.74,28.77,28.74,28.75,5400.0,24.1531,24.1783,24.1531,24.1615,5400.0
2009-10-16 10:40:00,28.75,28.76,28.69,28.74,15300.0,24.1615,24.1699,24.111,24.1531,15300.0
2009-10-16 10:45:00,28.76,28.78,28.76,28.78,3100.0,24.1699,24.1867,24.1699,24.1867,3100.0
2009-10-16 10:50:00,28.79,28.79,28.76,28.77,9400.0,24.1951,24.1951,24.1699,24.1783,9400.0
2009-10-16 10:55:00,28.77,28.8,28.75,28.8,6900.0,24.1783,24.2035,24.1615,24.2035,6900.0
2009-10-16 11:00:00,28.8,28.86,28.8,28.85,8900.0,24.2035,24.2539,24.2035,24.2455,8900.0
2009-10-16 11:05:00,28.85,28.89,28.85,28.89,6000.0,24.2455,24.2791,24.2455,24.2791,6000.0
2009-10-16 11:10:00,28.88,28.92,28.87,28.88,15800.0,24.2707,24.3043,24.2623,24.2707,15800.0
2009-10-16 11:15:00,28.88,28.93,28.87,28.93,9800.0,24.2707,24.3127,24.2623,24.3127,9800.0
2009-10-16 11:20:00,28.93,28.94,28.91,28.92,14400.0,24.3127,24.3211,24.2959,24.3043,14400.0
2009-10-16 11:25:00,28.92,28.93,28.85,28.89,14800.0,24.3043,24.3127,24.2455,24.2791,14800.0
2009-10-16 11:30:00,28.89,28.9,28.81,28.81,20600.0,24.2791,24.2875,24.2119,24.2119,20600.0
2009-10-16 11:35:00,28.8,28.82,28.77,28.77,6200.0,24.2035,24.2203,24.1783,24.1783,6200.0
2009-10-16 11:40:00,28.76,28.78,28.74,28.78,13100.0,24.1699,24.1867,24.1531,24.1867,13100.0
2009-10-16 11:45:00,28.78,28.78,28.76,28.77,9800.0,24.1867,24.1867,24.1699,24.1783,9800.0
2009-10-16 11:50:00,28.77,28.78,28.74,28.75,12800.0,24.1783,24.1867,24.1531,24.1615,12800.0
2009-10-16 11:55:00,28.75,28.78,28.74,28.78,25600.0,24.1615,24.1867,24.1531,24.1867,25600.0
2009-10-16 12:00:00,28.78,28.79,28.77,28.78,8000.0,24.1867,24.1951,24.1783,24.1867,8000.0
2009-10-16 12:05:00,28.78,28.81,28.77,28.79,11000.0,24.1867,24.2119,24.1783,24.1951,11000.0
2009-10-16 12:10:00,28.79,28.82,28.79,28.81,11400.0,24.1951,24.2203,24.1951,24.2119,11400.0
2009-10-16 12:15:00,28.81,28.82,28.78,28.78,7800.0,24.2119,24.2203,24.1867,24.1867,7800.0
2009-10-16 12:20:00,28.78,28.79,28.78,28.78,6400.0,24.1867,24.1951,24.1867,24.1867,6400.0
2009-10-16 12:25:00,28.79,28.83,28.78,28.8,16100.0,24.1951,24.2287,24.1867,24.2035,16100.0
2009-10-16 12:30:00,28.8,28.82,28.77,28.79,11600.0,24.2035,24.2203,24.1783,24.1951,11600.0
2009-10-16 12:35:00,28.8,28.81,28.79,28.8,3300.0,24.2035,24.2119,24.1951,24.2035,3300.0
2009-10-16 12:40:00,28.79,28.82,28.79,28.82,5600.0,24.1951,24.2203,24.1951,24.2203,5600.0
2009-10-16 12:45:00,28.81,28.86,28.81,28.85,18400.0,24.2119,24.2539,24.2119,24.2455,18400.0
2009-10-16 12:50:00,28.86,28.88,28.86,28.87,5900.0,24.2539,24.2707,24.2539,24.2623,5900.0
2009-10-16 12:55:00,28.88,28.88,28.84,28.85,6500.0,24.2707,24.2707,24.2371,24.2455,6500.0
2009-10-16 13:00:00,28.85,28.86,28.83,28.85,10400.0,24.2455,24.2539,24.2287,24.2455,10400.0
2009-10-16 13:05:00,28.86,28.89,28.85,28.87,18200.0,24.2539,24.2791,24.2455,24.2623,18200.0
2009-10-16 13:10:00,28.86,28.92,28.86,28.92,15300.0,24.2539,24.3043,24.2539,24.3043,15300.0
2009-10-16 13:15:00,28.93,28.95,28.92,28.94,8500.0,24.3127,24.3295,24.3043,24.3211,8500.0
2009-10-16 13:20:00,28.95,28.98,28.95,28.98,11700.0,24.3295,24.3548,24.3295,24.3548,11700.0
2009-10-16 13:25:00,28.98,29.0,28.97,28.99,14700.0,24.3548,24.3716,24.3464,24.3632,14700.0
2009-10-16 13:30:00,29.0,29.01,28.98,28.98,18300.0,24.3716,24.38,24.3548,24.3548,18300.0
2009-10-16 13:35:00,28.99,28.99,28.95,28.95,14000.0,24.3632,24.3632,24.3295,24.3295,14000.0
2009-10-16 13:40:00,28.96,28.99,28.95,28.98,9800.0,24.3379,24.3632,24.3295,24.3548,9800.0
2009-10-16 13:45:00,28.98,28.98,28.96,28.98,9000.0,24.3548,24.3548,24.3379,24.3548,9000.0
2009-10-16 13:50:00,28.98,29.0,28.97,28.97,18600.0,24.3548,24.3716,24.3464,24.3464,18600.0
2009-10-16 13:55:00,28.96,28.97,28.94,28.95,6300.0,24.3379,24.3464,24.3211,24.3295,6300.0
2009-10-16 14:00:00,28.95,28.98,28.94,28.97,24400.0,24.3295,24.3548,24.3211,24.3464,24400.0
2009-10-16 14:05:00,28.97,28.98,28.94,28.94,14300.0,24.3464,24.3548,24.3211,24.3211,14300.0
2009-10-16 14:10:00,28.95,28.95,28.93,28.95,13600.0,24.3295,24.3295,24.3127,24.3295,13600.0
2009-10-16 14:15:00,28.94,28.96,28.94,28.95,10500.0,24.3211,24.3379,24.3211,24.3295,10500.0
2009-10-16 14:20:00,28.95,28.98,28.93,28.98,14400.0,24.3295,24.3548,24.3127,24.3548,14400.0
2009-10-16 14:25:00,28.97,28.98,28.95,28.95,11400.0,24.3464,24.3548,24.3295,24.3295,11400.0
2009-10-16 14:30:00,28.95,28.95,28.92,28.95,12000.0,24.3295,24.3295,24.3043,24.3295,12000.0
2009-10-16 14:35:00,28.94,28.94,28.91,28.91,8000.0,24.3211,24.3211,24.2959,24.2959,8000.0
2009-10-16 14:40:00,28.91,28.91,28.88,28.89,14900.0,24.2959,24.2959,24.2707,24.2791,14900.0
2009-10-16 14:45:00,28.9,28.9,28.87,28.89,25300.0,24.2875,24.2875,24.2623,24.2791,25300.0
2009-10-16 14:50:00,28.89,28.89,28.88,28.88,10200.0,24.2791,24.2791,24.2707,24.2707,10200.0
2009-10-16 14:55:00,28.89,28.89,28.87,28.88,21300.0,24.2791,24.2791,24.2623,24.2707,21300.0
2009-10-16 15:00:00,28.87,28.89,28.86,28.89,13500.0,24.2623,24.2791,24.2539,24.2791,13500.0
2009-10-16 15:05:00,28.88,28.9,28.88,28.89,12900.0,24.2707,24.2875,24.2707,24.2791,12900.0
2009-10-16 15:10:00,28.89,28.91,28.88,28.89,21500.0,24.2791,24.2959,24.2707,24.2791,21500.0
2009-10-16 15:15:00,28.9,28.91,28.88,28.9,18100.0,24.2875,24.2959,24.2707,24.2875,18100.0
2009-10-16 15:20:00,28.89,28.97,28.86,28.93,79900.0,24.2791,24.3464,24.2539,24.3127,79900.0
2009-10-16 15:25:00,28.93,28.94,28.9,28.94,25000.0,24.3127,24.3211,24.2875,24.3211,25000.0
2009-10-16 15:30:00,28.94,28.98,28.91,28.96,40000.0,24.3211,24.3548,24.2959,24.3379,40000.0
2009-10-16 15:35:00,28.97,29.0,28.97,28.97,42800.0,24.3464,24.3716,24.3464,24.3464,42800.0
2009-10-16 15:40:00,28.98,28.98,28.92,28.92,58700.0,24.3548,24.3548,24.3043,24.3043,58700.0
2009-10-16 15:45:00,28.93,28.94,28.88,28.89,38800.0,24.3127,24.3211,24.2707,24.2791,38800.0
2009-10-16 15:50:00,28.89,28.89,28.85,28.85,70100.0,24.2791,24.2791,24.2455,24.2455,70100.0
2009-10-16 15:55:00,28.85,28.85,28.82,28.84,128400.0,24.2455,24.2455,24.2203,24.2371,128400.0
2009-10-19 09:30:00,28.97,29.09,28.89,28.9,8500.0,24.3464,24.4472,24.2791,24.2875,8500.0
2009-10-19 09:35:00,28.9,29.07,28.9,28.97,4000.0,24.2875,24.4304,24.2875,24.3464,4000.0
2009-10-19 09:40:00,28.99,29.07,28.98,28.98,7700.0,24.3632,24.4304,24.3548,24.3548,7700.0
2009-10-19 09:45:00,29.0,29.0,28.84,28.91,19200.0,24.3716,24.3716,24.2371,24.2959,19200.0
2009-10-19 09:50:00,28.88,28.88,28.79,28.79,10800.0,24.2707,24.2707,24.1951,24.1951,10800.0
2009-10-19 09:55:00,28.8,28.85,28.79,28.8,22400.0,24.2035,24.2455,24.1951,24.2035,22400.0
2009-10-19 10:00:00,28.8,28.86,28.8,28.85,12100.0,24.2035,24.2539,24.2035,24.2455,12100.0
2009-10-19 10:05:00,28.86,28.87,28.82,28.83,22100.0,24.2539,24.2623,24.2203,24.2287,22100.0
2009-10-19 10:10:00,28.84,28.86,28.83,28.84,6100.0,24.2371,24.2539,24.2287,24.2371,6100.0
2009-10-19 10:15:00,28.85,28.86,28.79,28.82,13600.0,24.2455,24.2539,24.1951,24.2203,13600.0
2009-10-19 10:20:00,28.84,28.92,28.84,28.9,10200.0,24.2371,24.3043,24.2371,24.2875,10200.0
2009-10-19 10:25:00,28.88,28.9,28.85,28.86,4800.0,24.2707,24.2875,24.2455,24.2539,4800.0
2009-10-19 10:30:00,28.86,28.93,28.86,28.92,10600.0,24.2539,24.3127,24.2539,24.3043,10600.0
2009-10-19 10:35:00,28.92,28.93,28.89,28.91,5800.0,24.3043,24.3127,24.2791,24.2959,5800.0
2009-10-19 10:40:00,28.9,28.91,28.89,28.9,6300.0,24.2875,24.2959,24.2791,24.2875,6300.0
2009-10-19 10:45:00,28.89,28.9,28.88,28.9,15000.0,24.2791,24.2875,24.2707,24.2875,15000.0
2009-10-19 10:50:00,28.89,28.9,28.89,28.89,5200.0,24.2791,24.2875,24.2791,24.2791,5200.0
2009-10-19 10:55:00,28.88,28.9,28.88,28.89,20200.0,24.2707,24.2875,24.2707,24.2791,20200.0
2009-10-19 11:00:00,28.88,28.91,28.88,28.9,27400.0,24.2707,24.2959,24.2707,24.2875,27400.0
2009-10-19 11:05:00,28.9,28.91,28.9,28.9,3200.0,24.2875,24.2959,24.2875,24.2875,3200.0
2009-10-19 11:10:00,28.9,28.91,28.9,28.9,2900.0,24.2875,24.2959,24.2875,24.2875,2900.0
2009-10-19 11:15:00,28.9,28.91,28.9,28.9,3100.0,24.2875,24.2959,24.2875,24.2875,3100.0
2009-10-19 11:20:00,28.9,28.91,28.89,28.91,25500.0,24.2875,24.2959,24.2791,24.2959,25500.0
2009-10-19 11:25:00,28.9,28.94,28.9,28.93,37200.0,24.2875,24.3211,24.2875,24.3127,37200.0
2009-10-19 11:30:00,28.93,28.96,28.93,28.95,19700.0,24.3127,24.3379,24.3127,24.3295,19700.0
2009-10-19 11:35:00,28.95,28.96,28.95,28.96,3000.0,24.3295,24.3379,24.3295,24.3379,3000.0
2009-10-19 11:40:00,28.96,28.96,28.95,28.96,2300.0,24.3379,24.3379,24.3295,24.3379,2300.0
2009-10-19 11:45:00,28.95,28.96,28.95,28.95,3400.0,24.3295,24.3379,24.3295,24.3295,3400.0
2009-10-19 11:50:00,28.96,29.0,28.95,29.0,40500.0,24.3379,24.3716,24.3295,24.3716,40500.0
2009-10-19 11:55:00,29.0,29.0,28.97,28.97,9800.0,24.3716,24.3716,24.3464,24.3464,9800.0
2009-10-19 12:00:00,28.98,28.98,28.96,28.97,5600.0,24.3548,24.3548,24.3379,24.3464,5600.0
2009-10-19 12:05:00,28.97,28.99,28.96,28.99,9600.0,24.3464,24.3632,24.3379,24.3632,9600.0
2009-10-19 12:10:00,28.98,28.98,28.95,28.96,17700.0,24.3548,24.3548,24.3295,24.3379,17700.0
2009-10-19 12:15:00,28.96,28.98,28.95,28.98,11700.0,24.3379,24.3548,24.3295,24.3548,11700.0
2009-10-19 12:20:00,28.98,28.98,28.94,28.94,13800.0,24.3548,24.3548,24.3211,24.3211,13800.0
2009-10-19 12:25:00,28.94,28.95,28.94,28.94,3600.0,24.3211,24.3295,24.3211,24.3211,3600.0
2009-10-19 12:30:00,28.94,28.94,28.91,28.93,25900.0,24.3211,24.3211,24.2959,24.3127,25900.0
2009-10-19 12:35:00,28.92,28.94,28.92,28.93,7800.0,24.3043,24.3211,24.3043,24.3127,7800.0
2009-10-19 12:40:00,28.94,28.95,28.93,28.95,5000.0,24.3211,24.3295,24.3127,24.3295,5000.0
2009-10-19 12:45:00,28.94,28.95,28.92,28.93,15200.0,24.3211,24.3295,24.3043,24.3127,15200.0
2009-10-19 12:50:00,28.93,28.93,28.92,28.92,5400.0,24.3127,24.3127,24.3043,24.3043,5400.0
2009-10-19 12:55:00,28.92,28.93,28.92,28.92,6800.0,24.3043,24.3127,24.3043,24.3043,6800.0
2009-10-19 13:00:00,28.92,28.94,28.91,28.92,18300.0,24.3043,24.3211,24.2959,24.3043,18300.0
2009-10-19 13:05:00,28.92,28.93,28.92,28.92,9900.0,24.3043,24.3127,24.3043,24.3043,9900.0
2009-10-19 13:10:00,28.92,28.93,28.9,28.92,21900.0,24.3043,24.3127,24.2875,24.3043,21900.0
2009-10-19 13:15:00,28.91,28.93,28.91,28.92,6600.0,24.2959,24.3127,24.2959,24.3043,6600.0
2009-10-19 13:20:00,28.92,28.92,28.91,28.91,1600.0,24.3043,24.3043,24.2959,24.2959,1600.0
2009-10-19 13:25:00,28.91,28.93,28.9,28.92,22900.0,24.2959,24.3127,24.2875,24.3043,22900.0
2009-10-19 13:30:00,28.91,28.92,28.91,28.91,1300.0,24.2959,24.3043,24.2959,24.2959,1300.0
2009-10-19 13:35:00,28.91,28.95,28.91,28.92,28300.0,24.2959,24.3295,24.2959,24.3043,28300.0
2009-10-19 13:40:00,28.92,28.92,28.89,28.89,14300.0,24.3043,24.3043,24.2791,24.2791,14300.0
2009-10-19 13:45:00,28.89,28.9,28.89,28.89,7000.0,24.2791,24.2875,24.2791,24.2791,7000.0
2009-10-19 13:50:00,28.9,28.91,28.88,28.9,27600.0,24.2875,24.2959,24.2707,24.2875,27600.0
2009-10-19 13:55:00,28.9,28.9,28.87,28.88,30200.0,24.2875,24.2875,24.2623,24.2707,30200.0
2009-10-19 14:00:00,28.89,28.9,28.85,28.89,30200.0,24.2791,24.2875,24.2455,24.2791,30200.0
2009-10-19 14:05:00,28.89,28.9,28.88,28.9,15800.0,24.2791,24.2875,24.2707,24.2875,15800.0
2009-10-19 14:10:00,28.9,28.9,28.89,28.9,6900.0,24.2875,24.2875,24.2791,24.2875,6900.0
2009-10-19 14:15:00,28.9,28.9,28.88,28.89,7300.0,24.2875,24.2875,24.2707,24.2791,7300.0
2009-10-19 14:20:00,28.89,28.89,28.86,28.89,29900.0,24.2791,24.2791,24.2539,24.2791,29900.0
2009-10-19 14:25:00,28.88,28.89,28.88,28.89,2400.0,24.2707,24.2791,24.2707,24.2791,2400.0
2009-10-19 14:30:00,28.89,28.89,28.86,28.86,10300.0,24.2791,24.2791,24.2539,24.2539,10300.0
2009-10-19 14:35:00,28.86,28.88,28.85,28.88,15900.0,24.2539,24.2707,24.2455,24.2707,15900.0
2009-10-19 14:40:00,28.88,28.89,28.86,28.87,14000.0,24.2707,24.2791,24.2539,24.2623,14000.0
2009-10-19 14:45:00,28.87,28.88,28.85,28.86,15800.0,24.2623,24.2707,24.2455,24.2539,15800.0
2009-10-19 14:50:00,28.86,28.88,28.86,28.87,5100.0,24.2539,24.2707,24.2539,24.2623,5100.0
2009-10-19 14:55:00,28.88,28.88,28.86,28.86,19400.0,24.2707,24.2707,24.2539,24.2539,19400.0
2009-10-19 15:00:00,28.87,28.87,28.86,28.87,13900.0,24.2623,24.2623,24.2539,24.2623,13900.0
2009-10-19 15:05:00,28.86,28.87,28.86,28.87,3000.0,24.2539,24.2623,24.2539,24.2623,3000.0
2009-10-19 15:10:00,28.86,28.88,28.86,28.86,17700.0,24.2539,24.2707,24.2539,24.2539,17700.0
2009-10-19 15:15:00,28.86,28.86,28.85,28.86,4400.0,24.2539,24.2539,24.2455,24.2539,4400.0
2009-10-19 15:20:00,28.85,28.86,28.83,28.85,14300.0,24.2455,24.2539,24.2287,24.2455,14300.0
2009-10-19 15:25:00,28.85,28.85,28.83,28.83,15200.0,24.2455,24.2455,24.2287,24.2287,15200.0
2009-10-19 15:30:00,28.83,28.86,28.83,28.86,25800.0,24.2287,24.2539,24.2287,24.2539,25800.0
2009-10-19 15:35:00,28.85,28.87,28.85,28.86,18800.0,24.2455,24.2623,24.2455,24.2539,18800.0
2009-10-19 15:40:00,28.86,28.9,28.85,28.9,25400.0,24.2539,24.2875,24.2455,24.2875,25400.0
2009-10-19 15:45:00,28.9,28.94,28.89,28.94,42200.0,24.2875,24.3211,24.2791,24.3211,42200.0
2009-10-19 15:50:00,28.94,28.94,28.91,28.94,29100.0,24.3211,24.3211,24.2959,24.3211,29100.0
2009-10-19 15:55:00,28.94,28.94,28.92,28.93,70200.0,24.3211,24.3211,24.3043,24.3127,70200.0
2009-10-20 09:30:00,29.04,29.15,28.94,28.94,25900.0,24.4052,24.4976,24.3211,24.3211,25900.0
2009-10-20 09:35:00,28.91,28.91,28.8,28.8,14900.0,24.2959,24.2959,24.2035,24.2035,14900.0
2009-10-20 09:40:00,28.8,28.91,28.77,28.81,22200.0,24.2035,24.2959,24.1783,24.2119,22200.0
2009-10-20 09:45:00,28.78,28.83,28.76,28.78,5800.0,24.1867,24.2287,24.1699,24.1867,5800.0
2009-10-20 09:50:00,28.79,28.79,28.72,28.78,5300.0,24.1951,24.1951,24.1363,24.1867,5300.0
2009-10-20 09:55:00,28.79,28.79,28.71,28.78,7700.0,24.1951,24.1951,24.1278,24.1867,7700.0
2009-10-20 10:00:00,28.79,28.81,28.75,28.75,4900.0,24.1951,24.2119,24.1615,24.1615,4900.0
2009-10-20 10:05:00,28.75,28.75,28.67,28.68,13600.0,24.1615,24.1615,24.0942,24.1026,13600.0
2009-10-20 10:10:00,28.68,28.71,28.66,28.71,8100.0,24.1026,24.1278,24.0858,24.1278,8100.0
2009-10-20 10:15:00,28.72,28.74,28.62,28.67,24200.0,24.1363,24.1531,24.0522,24.0942,24200.0
2009-10-20 10:20:00,28.68,28.7,28.65,28.69,3400.0,24.1026,24.1194,24.0774,24.111,3400.0
2009-10-20 10:25:00,28.68,28.72,28.64,28.67,16000.0,24.1026,24.1363,24.069,24.0942,16000.0
2009-10-20 10:30:00,28.67,28.74,28.67,28.73,11800.0,24.0942,24.1531,24.0942,24.1447,11800.0
2009-10-20 10:35:00,28.75,28.8,28.75,28.79,15800.0,24.1615,24.2035,24.1615,24.1951,15800.0
2009-10-20 10:40:00,28.78,28.79,28.7,28.7,10400.0,24.1867,24.1951,24.1194,24.1194,10400.0
2009-10-20 10:45:00,28.7,28.72,28.67,28.67,10900.0,24.1194,24.1363,24.0942,24.0942,10900.0
2009-10-20 10:50:00,28.67,28.7,28.65,28.7,11100.0,24.0942,24.1194,24.0774,24.1194,11100.0
2009-10-20 10:55:00,28.7,28.75,28.7,28.74,11100.0,24.1194,24.1615,24.1194,24.1531,11100.0
2009-10-20 11:00:00,28.72,28.74,28.7,28.71,9500.0,24.1363,24.1531,24.1194,24.1278,9500.0
2009-10-20 11:05:00,28.71,28.71,28.69,28.69,3900.0,24.1278,24.1278,24.111,24.111,3900.0
2009-10-20 11:10:00,28.7,28.7,28.65,28.66,11800.0,24.1194,24.1194,24.0774,24.0858,11800.0
2009-10-20 11:15:00,28.67,28.67,28.63,28.66,44900.0,24.0942,24.0942,24.0606,24.0858,44900.0
2009-10-20 11:20:00,28.67,28.69,28.66,28.68,15900.0,24.0942,24.111,24.0858,24.1026,15900.0
2009-10-20 11:25:00,28.68,28.69,28.63,28.65,22200.0,24.1026,24.111,24.0606,24.0774,22200.0
2009-10-20 11:30:00,28.66,28.66,28.63,28.63,24800.0,24.0858,24.0858,24.0606,24.0606,24800.0
2009-10-20 11:35:00,28.63,28.64,28.51,28.51,39200.0,24.0606,24.069,23.9598,23.9598,39200.0
2009-10-20 11:40:00,28.52,28.54,28.51,28.53,29900.0,23.9682,23.985,23.9598,23.9766,29900.0
2009-10-20 11:45:00,28.53,28.64,28.51,28.58,54800.0,23.9766,24.069,23.9598,24.0186,54800.0
2009-10-20 11:50:00,28.57,28.58,28.56,28.56,8000.0,24.0102,24.0186,24.0018,24.0018,8000.0
2009-10-20 11:55:00,28.56,28.56,28.54,28.54,7100.0,24.0018,24.0018,23.985,23.985,7100.0
2009-10-20 12:00:00,28.54,28.55,28.47,28.49,17800.0,23.985,23.9934,23.9262,23.943,17800.0
2009-10-20 12:05:00,28.49,28.51,28.48,28.49,38400.0,23.943,23.9598,23.9346,23.943,38400.0
2009-10-20 12:10:00,28.5,28.5,28.45,28.49,15800.0,23.9514,23.9514,23.9093,23.943,15800.0
2009-10-20 12:15:00,28.49,28.5,28.48,28.48,9000.0,23.943,23.9514,23.9346,23.9346,9000.0
2009-10-20 12:20:00,28.48,28.49,28.47,28.47,7800.0,23.9346,23.943,23.9262,23.9262,7800.0
2009-10-20 12:25:00,28.47,28.5,28.47,28.49,10700.0,23.9262,23.9514,23.9262,23.943,10700.0
2009-10-20 12:30:00,28.5,28.5,28.47,28.49,17800.0,23.9514,23.9514,23.9262,23.943,17800.0
2009-10-20 12:35:00,28.49,28.49,28.44,28.44,9800.0,23.943,23.943,23.9009,23.9009,9800.0
2009-10-20 12:40:00,28.44,28.5,28.44,28.49,8700.0,23.9009,23.9514,23.9009,23.943,8700.0
2009-10-20 12:45:00,28.5,28.51,28.49,28.5,6600.0,23.9514,23.9598,23.943,23.9514,6600.0
2009-10-20 12:50:00,28.51,28.53,28.5,28.5,22200.0,23.9598,23.9766,23.9514,23.9514,22200.0
2009-10-20 12:55:00,28.5,28.51,28.49,28.49,7400.0,23.9514,23.9598,23.943,23.943,7400.0
2009-10-20 13:00:00,28.49,28.53,28.48,28.52,15900.0,23.943,23.9766,23.9346,23.9682,15900.0
2009-10-20 13:05:00,28.52,28.53,28.5,28.51,7400.0,23.9682,23.9766,23.9514,23.9598,7400.0
2009-10-20 13:10:00,28.5,28.51,28.48,28.5,11100.0,23.9514,23.9598,23.9346,23.9514,11100.0
2009-10-20 13:15:00,28.5,28.53,28.5,28.51,34000.0,23.9514,23.9766,23.9514,23.9598,34000.0
2009-10-20 13:20:00,28.51,28.54,28.5,28.51,12000.0,23.9598,23.985,23.9514,23.9598,12000.0
2009-10-20 13:25:00,28.52,28.57,28.52,28.56,18500.0,23.9682,24.0102,23.9682,24.0018,18500.0
2009-10-20 13:30:00,28.56,28.58,28.55,28.57,21000.0,24.0018,24.0186,23.9934,24.0102,21000.0
2009-10-20 13:35:00,28.58,28.58,28.54,28.55,10200.0,24.0186,24.0186,23.985,23.9934,10200.0
2009-10-20 13:40:00,28.54,28.55,28.54,28.54,3300.0,23.985,23.9934,23.985,23.985,3300.0
2009-10-20 13:45:00,28.54,28.57,28.54,28.56,15900.0,23.985,24.0102,23.985,24.0018,15900.0
2009-10-20 13:50:00,28.56,28.56,28.52,28.53,11000.0,24.0018,24.0018,23.9682,23.9766,11000.0
2009-10-20 13:55:00,28.52,28.53,28.49,28.5,8700.0,23.9682,23.9766,23.943,23.9514,8700.0
2009-10-20 14:00:00,28.5,28.53,28.49,28.52,17000.0,23.9514,23.9766,23.943,23.9682,17000.0
2009-10-20 14:05:00,28.52,28.54,28.5,28.54,33000.0,23.9682,23.985,23.9514,23.985,33000.0
2009-10-20 14:10:00,28.53,28.57,28.53,28.57,13700.0,23.9766,24.0102,23.9766,24.0102,13700.0
2009-10-20 14:15:00,28.57,28.58,28.56,28.58,16200.0,24.0102,24.0186,24.0018,24.0186,16200.0
2009-10-20 14:20:00,28.58,28.58,28.55,28.55,7600.0,24.0186,24.0186,23.9934,23.9934,7600.0
2009-10-20 14:25:00,28.55,28.57,28.52,28.55,30100.0,23.9934,24.0102,23.9682,23.9934,30100.0
2009-10-20 14:30:00,28.54,28.58,28.51,28.57,29700.0,23.985,24.0186,23.9598,24.0102,29700.0
2009-10-20 14:35:00,28.57,28.57,28.55,28.56,13600.0,24.0102,24.0102,23.9934,24.0018,13600.0
2009-10-20 14:40:00,28.56,28.57,28.53,28.53,20700.0,24.0018,24.0102,23.9766,23.9766,20700.0
2009-10-20 14:45:00,28.53,28.54,28.5,28.53,20800.0,23.9766,23.985,23.9514,23.9766,20800.0
2009-10-20 14:50:00,28.53,28.54,28.53,28.53,8800.0,23.9766,23.985,23.9766,23.9766,8800.0
2009-10-20 14:55:00,28.53,28.55,28.51,28.55,22800.0,23.9766,23.9934,23.9598,23.9934,22800.0
2009-10-20 15:00:00,28.54,28.55,28.54,28.54,14800.0,23.985,23.9934,23.985,23.985,14800.0
2009-10-20 15:05:00,28.54,28.55,28.5,28.5,40000.0,23.985,23.9934,23.9514,23.9514,40000.0
2009-10-20 15:10:00,28.5,28.55,28.47,28.53,64400.0,23.9514,23.9934,23.9262,23.9766,64400.0
2009-10-20 15:15:00,28.54,28.56,28.52,28.54,26000.0,23.985,24.0018,23.9682,23.985,26000.0
2009-10-20 15:20:00,28.55,28.56,28.53,28.53,15900.0,23.9934,24.0018,23.9766,23.9766,15900.0
2009-10-20 15:25:00,28.53,28.55,28.53,28.53,10100.0,23.9766,23.9934,23.9766,23.9766,10100.0
2009-10-20 15:30:00,28.54,28.59,28.54,28.58,32900.0,23.985,24.027,23.985,24.0186,32900.0
2009-10-20 15:35:00,28.58,28.59,28.54,28.54,14600.0,24.0186,24.027,23.985,23.985,14600.0
2009-10-20 15:40:00,28.54,28.59,28.54,28.56,60700.0,23.985,24.027,23.985,24.0018,60700.0
2009-10-20 15:45:00,28.56,28.59,28.54,28.59,15200.0,24.0018,24.027,23.985,24.027,15200.0
2009-10-20 15:50:00,28.59,28.62,28.58,28.62,27500.0,24.027,24.0522,24.0186,24.0522,27500.0
2009-10-20 15:55:00,28.61,28.62,28.59,28.61,164600.0,24.0438,24.0522,24.027,24.0438,164600.0
2009-10-21 09:30:00,28.53,28.58,28.42,28.49,12000.0,23.9766,24.0186,23.8841,23.943,12000.0
2009-10-21 09:35:00,28.5,28.56,28.49,28.5,19900.0,23.9514,24.0018,23.943,23.9514,19900.0
2009-10-21 09:40:00,28.51,28.56,28.48,28.52,18900.0,23.9598,24.0018,23.9346,23.9682,18900.0
2009-10-21 09:45:00,28.52,28.54,28.49,28.5,14800.0,23.9682,23.985,23.943,23.9514,14800.0
2009-10-21 09:50:00,28.5,28.62,28.49,28.61,14200.0,23.9514,24.0522,23.943,24.0438,14200.0
2009-10-21 09:55:00,28.61,28.61,28.58,28.58,8800.0,24.0438,24.0438,24.0186,24.0186,8800.0
2009-10-21 10:00:00,28.59,28.72,28.59,28.71,10500.0,24.027,24.1363,24.027,24.1278,10500.0
2009-10-21 10:05:00,28.71,28.71,28.65,28.65,7500.0,24.1278,24.1278,24.0774,24.0774,7500.0
2009-10-21 10:10:00,28.68,28.69,28.66,28.67,8100.0,24.1026,24.111,24.0858,24.0942,8100.0
2009-10-21 10:15:00,28.67,28.74,28.67,28.69,10700.0,24.0942,24.1531,24.0942,24.111,10700.0
2009-10-21 10:20:00,28.68,28.71,28.65,28.69,14700.0,24.1026,24.1278,24.0774,24.111,14700.0
2009-10-21 10:25:00,28.7,28.75,28.67,28.72,26300.0,24.1194,24.1615,24.0942,24.1363,26300.0
2009-10-21 10:30:00,28.74,28.74,28.66,28.68,14000.0,24.1531,24.1531,24.0858,24.1026,14000.0
2009-10-21 10:35:00,28.7,28.73,28.66,28.66,9300.0,24.1194,24.1447,24.0858,24.0858,9300.0
2009-10-21 10:40:00,28.66,28.76,28.66,28.76,12900.0,24.0858,24.1699,24.0858,24.1699,12900.0
2009-10-21 10:45:00,28.76,28.76,28.69,28.72,22800.0,24.1699,24.1699,24.111,24.1363,22800.0
2009-10-21 10:50:00,28.71,28.79,28.71,28.79,6900.0,24.1278,24.1951,24.1278,24.1951,6900.0
2009-10-21 10:55:00,28.79,28.79,28.69,28.7,7400.0,24.1951,24.1951,24.111,24.1194,7400.0
2009-10-21 11:00:00,28.7,28.7,28.69,28.69,4600.0,24.1194,24.1194,24.111,24.111,4600.0
2009-10-21 11:05:00,28.7,28.73,28.7,28.73,4800.0,24.1194,24.1447,24.1194,24.1447,4800.0
2009-10-21 11:10:00,28.73,28.73,28.65,28.68,14700.0,24.1447,24.1447,24.0774,24.1026,14700.0
2009-10-21 11:15:00,28.69,28.69,28.67,28.68,5400.0,24.111,24.111,24.0942,24.1026,5400.0
2009-10-21 11:20:00,28.67,28.7,28.65,28.7,11600.0,24.0942,24.1194,24.0774,24.1194,11600.0
2009-10-21 11:25:00,28.71,28.74,28.7,28.7,14100.0,24.1278,24.1531,24.1194,24.1194,14100.0
2009-10-21 11:30:00,28.7,28.7,28.66,28.67,14700.0,24.1194,24.1194,24.0858,24.0942,14700.0
2009-10-21 11:35:00,28.67,28.67,28.63,28.63,8100.0,24.0942,24.0942,24.0606,24.0606,8100.0
2009-10-21 11:40:00,28.63,28.64,28.53,28.53,30100.0,24.0606,24.069,23.9766,23.9766,30100.0
2009-10-21 11:45:00,28.55,28.55,28.47,28.48,30900.0,23.9934,23.9934,23.9262,23.9346,30900.0
2009-10-21 11:50:00,28.49,28.52,28.47,28.52,9600.0,23.943,23.9682,23.9262,23.9682,9600.0
2009-10-21 11:55:00,28.53,28.54,28.53,28.53,5100.0,23.9766,23.985,23.9766,23.9766,5100.0
2009-10-21 12:00:00,28.53,28.58,28.53,28.55,6500.0,23.9766,24.0186,23.9766,23.9934,6500.0
2009-10-21 12:05:00,28.55,28.57,28.55,28.57,4600.0,23.9934,24.0102,23.9934,24.0102,4600.0
2009-10-21 12:10:00,28.57,28.6,28.54,28.54,8600.0,24.0102,24.0354,23.985,23.985,8600.0
2009-10-21 12:15:00,28.53,28.54,28.53,28.54,11500.0,23.9766,23.985,23.9766,23.985,11500.0
2009-10-21 12:20:00,28.54,28.55,28.54,28.54,3800.0,23.985,23.9934,23.985,23.985,3800.0
2009-10-21 12:25:00,28.55,28.57,28.53,28.56,7800.0,23.9934,24.0102,23.9766,24.0018,7800.0
2009-10-21 12:30:00,28.56,28.6,28.53,28.58,21600.0,24.0018,24.0354,23.9766,24.0186,21600.0
2009-10-21 12:35:00,28.58,28.61,28.56,28.6,19400.0,24.0186,24.0438,24.0018,24.0354,19400.0
2009-10-21 12:40:00,28.6,28.64,28.59,28.63,10400.0,24.0354,24.069,24.027,24.0606,10400.0
2009-10-21 12:45:00,28.64,28.64,28.63,28.64,6800.0,24.069,24.069,24.0606,24.069,6800.0
2009-10-21 12:50:00,28.63,28.66,28.63,28.64,12500.0,24.0606,24.0858,24.0606,24.069,12500.0
2009-10-21 12:55:00,28.64,28.64,28.63,28.63,4600.0,24.069,24.069,24.0606,24.0606,4600.0
2009-10-21 13:00:00,28.63,28.64,28.63,28.64,5200.0,24.0606,24.069,24.0606,24.069,5200.0
2009-10-21 13:05:00,28.64,28.65,28.63,28.65,16000.0,24.069,24.0774,24.0606,24.0774,16000.0
2009-10-21 13:10:00,28.65,28.66,28.64,28.64,3900.0,24.0774,24.0858,24.069,24.069,3900.0
2009-10-21 13:15:00,28.65,28.65,28.63,28.63,6400.0,24.0774,24.0774,24.0606,24.0606,6400.0
2009-10-21 13:20:00,28.64,28.64,28.63,28.64,3300.0,24.069,24.069,24.0606,24.069,3300.0
2009-10-21 13:25:00,28.63,28.64,28.62,28.63,12000.0,24.0606,24.069,24.0522,24.0606,12000.0
2009-10-21 13:30:00,28.64,28.64,28.63,28.64,21100.0,24.069,24.069,24.0606,24.069,21100.0
2009-10-21 13:35:00,28.64,28.73,28.63,28.69,24100.0,24.069,24.1447,24.0606,24.111,24100.0
2009-10-21 13:40:00,28.69,28.71,28.68,28.71,13300.0,24.111,24.1278,24.1026,24.1278,13300.0
2009-10-21 13:45:00,28.7,28.71,28.68,28.69,8400.0,24.1194,24.1278,24.1026,24.111,8400.0
2009-10-21 13:50:00,28.69,28.69,28.68,28.68,8800.0,24.111,24.111,24.1026,24.1026,8800.0
2009-10-21 13:55:00,28.68,28.75,28.68,28.69,29000.0,24.1026,24.1615,24.1026,24.111,29000.0
2009-10-21 14:00:00,28.69,28.77,28.69,28.76,30400.0,24.111,24.1783,24.111,24.1699,30400.0
2009-10-21 14:05:00,28.76,28.77,28.73,28.76,17100.0,24.1699,24.1783,24.1447,24.1699,17100.0
2009-10-21 14:10:00,28.76,28.76,28.73,28.73,10600.0,24.1699,24.1699,24.1447,24.1447,10600.0
2009-10-21 14:15:00,28.73,28.73,28.69,28.69,14000.0,24.1447,24.1447,24.111,24.111,14000.0
2009-10-21 14:20:00,28.69,28.7,28.68,28.69,16800.0,24.111,24.1194,24.1026,24.111,16800.0
2009-10-21 14:25:00,28.7,28.72,28.68,28.71,15800.0,24.1194,24.1363,24.1026,24.1278,15800.0
2009-10-21 14:30:00,28.71,28.74,28.67,28.67,20700.0,24.1278,24.1531,24.0942,24.0942,20700.0
2009-10-21 14:35:00,28.67,28.72,28.67,28.72,22000.0,24.0942,24.1363,24.0942,24.1363,22000.0
2009-10-21 14:40:00,28.72,28.74,28.71,28.73,6900.0,24.1363,24.1531,24.1278,24.1447,6900.0
2009-10-21 14:45:00,28.73,28.77,28.73,28.73,28400.0,24.1447,24.1783,24.1447,24.1447,28400.0
2009-10-21 14:50:00,28.73,28.75,28.7,28.74,14200.0,24.1447,24.1615,24.1194,24.1531,14200.0
2009-10-21 14:55:00,28.73,28.73,28.71,28.71,12000.0,24.1447,24.1447,24.1278,24.1278,12000.0
2009-10-21 15:00:00,28.72,28.75,28.71,28.74,27100.0,24.1363,24.1615,24.1278,24.1531,27100.0
2009-10-21 15:05:00,28.74,28.77,28.74,28.77,20300.0,24.1531,24.1783,24.1531,24.1783,20300.0
2009-10-21 15:10:00,28.77,28.8,28.75,28.79,40800.0,24.1783,24.2035,24.1615,24.1951,40800.0
2009-10-21 15:15:00,28.79,28.79,28.76,28.79,38700.0,24.1951,24.1951,24.1699,24.1951,38700.0
2009-10-21 15:20:00,28.79,28.79,28.69,28.7,72300.0,24.1951,24.1951,24.111,24.1194,72300.0
2009-10-21 15:25:00,28.71,28.72,28.65,28.68,26000.0,24.1278,24.1363,24.0774,24.1026,26000.0
2009-10-21 15:30:00,28.68,28.72,28.62,28.63,56300.0,24.1026,24.1363,24.0522,24.0606,56300.0
2009-10-21 15:35:00,28.63,28.63,28.55,28.57,94900.0,24.0606,24.0606,23.9934,24.0102,94900.0
2009-10-21 15:40:00,28.57,28.61,28.48,28.49,42400.0,24.0102,24.0438,23.9346,23.943,42400.0
2009-10-21 15:45:00,28.49,28.57,28.48,28.52,51900.0,23.943,24.0102,23.9346,23.9682,51900.0
2009-10-21 15:50:00,28.52,28.55,28.48,28.49,81100.0,23.9682,23.9934,23.9346,23.943,81100.0
2009-10-21 15:55:00,28.5,28.5,28.42,28.44,132200.0,23.9514,23.9514,23.8841,23.9009,132200.0
2009-10-22 09:30:00,28.47,28.53,28.13,28.19,30200.0,23.9262,23.9766,23.6404,23.6908,30200.0
2009-10-22 09:35:00,28.25,28.32,28.18,28.19,7300.0,23.7413,23.8001,23.6824,23.6908,7300.0
2009-10-22 09:40:00,28.19,28.4,28.19,28.3,26200.0,23.6908,23.8673,23.6908,23.7833,26200.0
2009-10-22 09:45:00,28.28,28.38,28.27,28.35,21100.0,23.7665,23.8505,23.7581,23.8253,21100.0
2009-10-22 09:50:00,28.36,28.44,28.31,28.44,29600.0,23.8337,23.9009,23.7917,23.9009,29600.0
2009-10-22 09:55:00,28.45,28.46,28.31,28.45,21900.0,23.9093,23.9177,23.7917,23.9093,21900.0
2009-10-22 10:00:00,28.47,28.47,28.31,28.37,18800.0,23.9262,23.9262,23.7917,23.8421,18800.0
2009-10-22 10:05:00,28.37,28.37,28.31,28.35,13300.0,23.8421,23.8421,23.7917,23.8253,13300.0
2009-10-22 10:10:00,28.33,28.34,28.25,28.34,9500.0,23.8085,23.8169,23.7413,23.8169,9500.0
2009-10-22 10:15:00,28.34,28.35,28.2,28.23,13500.0,23.8169,23.8253,23.6992,23.7245,13500.0
2009-10-22 10:20:00,28.23,28.31,28.23,28.28,19500.0,23.7245,23.7917,23.7245,23.7665,19500.0
2009-10-22 10:25:00,28.28,28.3,28.22,28.26,9400.0,23.7665,23.7833,23.7161,23.7497,9400.0
2009-10-22 10:30:00,28.25,28.26,28.17,28.19,23900.0,23.7413,23.7497,23.674,23.6908,23900.0
2009-10-22 10:35:00,28.19,28.26,28.16,28.19,28500.0,23.6908,23.7497,23.6656,23.6908,28500.0
2009-10-22 10:40:00,28.2,28.28,28.2,28.27,16900.0,23.6992,23.7665,23.6992,23.7581,16900.0
2009-10-22 10:45:00,28.27,28.28,28.24,28.26,14600.0,23.7581,23.7665,23.7329,23.7497,14600.0
2009-10-22 10:50:00,28.27,28.33,28.27,28.31,24400.0,23.7581,23.8085,23.7581,23.7917,24400.0
2009-10-22 10:55:00,28.3,28.34,28.27,28.29,18000.0,23.7833,23.8169,23.7581,23.7749,18000.0
2009-10-22 11:00:00,28.3,28.31,28.23,28.25,17600.0,23.7833,23.7917,23.7245,23.7413,17600.0
2009-10-22 11:05:00,28.26,28.26,28.21,28.25,30600.0,23.7497,23.7497,23.7076,23.7413,30600.0
2009-10-22 11:10:00,28.26,28.26,28.22,28.23,14600.0,23.7497,23.7497,23.7161,23.7245,14600.0
2009-10-22 11:15:00,28.24,28.24,28.21,28.21,18900.0,23.7329,23.7329,23.7076,23.7076,18900.0
2009-10-22 11:20:00,28.2,28.21,28.13,28.13,14000.0,23.6992,23.7076,23.6404,23.6404,14000.0
2009-10-22 11:25:00,28.14,28.14,28.04,28.04,32600.0,23.6488,23.6488,23.5648,23.5648,32600.0
2009-10-22 11:30:00,28.03,28.14,28.02,28.1,15900.0,23.5564,23.6488,23.548,23.6152,15900.0
2009-10-22 11:35:00,28.1,28.11,28.09,28.11,11200.0,23.6152,23.6236,23.6068,23.6236,11200.0
2009-10-22 11:40:00,28.1,28.11,28.07,28.1,20800.0,23.6152,23.6236,23.59,23.6152,20800.0
2009-10-22 11:45:00,28.09,28.12,28.09,28.12,12200.0,23.6068,23.632,23.6068,23.632,12200.0
2009-10-22 11:50:00,28.12,28.13,28.04,28.06,20000.0,23.632,23.6404,23.5648,23.5816,20000.0
2009-10-22 11:55:00,28.07,28.08,28.05,28.07,7700.0,23.59,23.5984,23.5732,23.59,7700.0
2009-10-22 12:00:00,28.07,28.11,28.07,28.1,11900.0,23.59,23.6236,23.59,23.6152,11900.0
2009-10-22 12:05:00,28.09,28.1,28.06,28.1,20800.0,23.6068,23.6152,23.5816,23.6152,20800.0
2009-10-22 12:10:00,28.13,28.15,28.1,28.13,10700.0,23.6404,23.6572,23.6152,23.6404,10700.0
2009-10-22 12:15:00,28.13,28.13,28.12,28.12,3800.0,23.6404,23.6404,23.632,23.632,3800.0
2009-10-22 12:20:00,28.13,28.13,28.08,28.08,8000.0,23.6404,23.6404,23.5984,23.5984,8000.0
2009-10-22 12:25:00,28.08,28.09,28.07,28.08,4300.0,23.5984,23.6068,23.59,23.5984,4300.0
2009-10-22 12:30:00,28.08,28.13,28.07,28.12,41700.0,23.5984,23.6404,23.59,23.632,41700.0
2009-10-22 12:35:00,28.13,28.16,28.13,28.16,3700.0,23.6404,23.6656,23.6404,23.6656,3700.0
2009-10-22 12:40:00,28.16,28.16,28.15,28.16,8500.0,23.6656,23.6656,23.6572,23.6656,8500.0
2009-10-22 12:45:00,28.16,28.2,28.15,28.2,7700.0,23.6656,23.6992,23.6572,23.6992,7700.0
2009-10-22 12:50:00,28.19,28.2,28.19,28.2,4000.0,23.6908,23.6992,23.6908,23.6992,4000.0
2009-10-22 12:55:00,28.19,28.23,28.19,28.21,35900.0,23.6908,23.7245,23.6908,23.7076,35900.0
2009-10-22 13:00:00,28.2,28.21,28.19,28.19,11900.0,23.6992,23.7076,23.6908,23.6908,11900.0
2009-10-22 13:05:00,28.2,28.21,28.19,28.2,8300.0,23.6992,23.7076,23.6908,23.6992,8300.0
2009-10-22 13:10:00,28.2,28.21,28.2,28.2,2400.0,23.6992,23.7076,23.6992,23.6992,2400.0
2009-10-22 13:15:00,28.2,28.21,28.19,28.2,31500.0,23.6992,23.7076,23.6908,23.6992,31500.0
2009-10-22 13:20:00,28.2,28.21,28.2,28.21,5000.0,23.6992,23.7076,23.6992,23.7076,5000.0
2009-10-22 13:25:00,28.21,28.21,28.2,28.21,5500.0,23.7076,23.7076,23.6992,23.7076,5500.0
2009-10-22 13:30:00,28.2,28.23,28.2,28.23,12700.0,23.6992,23.7245,23.6992,23.7245,12700.0
2009-10-22 13:35:00,28.22,28.25,28.22,28.25,6700.0,23.7161,23.7413,23.7161,23.7413,6700.0
2009-10-22 13:40:00,28.25,28.32,28.24,28.32,51900.0,23.7413,23.8001,23.7329,23.8001,51900.0
2009-10-22 13:45:00,28.32,28.36,28.32,28.36,38000.0,23.8001,23.8337,23.8001,23.8337,38000.0
2009-10-22 13:50:00,28.36,28.4,28.35,28.35,11000.0,23.8337,23.8673,23.8253,23.8253,11000.0
2009-10-22 13:55:00,28.36,28.36,28.34,28.36,28000.0,23.8337,23.8337,23.8169,23.8337,28000.0
2009-10-22 14:00:00,28.37,28.43,28.36,28.42,23500.0,23.8421,23.8925,23.8337,23.8841,23500.0
2009-10-22 14:05:00,28.43,28.44,28.41,28.43,24400.0,23.8925,23.9009,23.8757,23.8925,24400.0
2009-10-22 14:10:00,28.43,28.49,28.41,28.49,23500.0,23.8925,23.943,23.8757,23.943,23500.0
2009-10-22 14:15:00,28.49,28.61,28.49,28.6,75500.0,23.943,24.0438,23.943,24.0354,75500.0
2009-10-22 14:20:00,28.61,28.66,28.58,28.59,38900.0,24.0438,24.0858,24.0186,24.027,38900.0
2009-10-22 14:25:00,28.59,28.77,28.59,28.75,111900.0,24.027,24.1783,24.027,24.1615,111900.0
2009-10-22 14:30:00,28.75,28.82,28.68,28.68,49900.0,24.1615,24.2203,24.1026,24.1026,49900.0
2009-10-22 14:35:00,28.69,28.69,28.61,28.61,25100.0,24.111,24.111,24.0438,24.0438,25100.0
2009-10-22 14:40:00,28.61,28.63,28.59,28.6,35200.0,24.0438,24.0606,24.027,24.0354,35200.0
2009-10-22 14:45:00,28.59,28.64,28.59,28.62,22100.0,24.027,24.069,24.027,24.0522,22100.0
2009-10-22 14:50:00,28.61,28.64,28.59,28.61,21000.0,24.0438,24.069,24.027,24.0438,21000.0
2009-10-22 14:55:00,28.61,28.67,28.6,28.67,37900.0,24.0438,24.0942,24.0354,24.0942,37900.0
2009-10-22 15:00:00,28.67,28.7,28.65,28.67,39100.0,24.0942,24.1194,24.0774,24.0942,39100.0
2009-10-22 15:05:00,28.68,28.69,28.64,28.66,38700.0,24.1026,24.111,24.069,24.0858,38700.0
2009-10-22 15:10:00,28.66,28.69,28.63,28.67,58900.0,24.0858,24.111,24.0606,24.0942,58900.0
2009-10-22 15:15:00,28.67,28.76,28.67,28.75,15000.0,24.0942,24.1699,24.0942,24.1615,15000.0
2009-10-22 15:20:00,28.75,28.77,28.71,28.72,13000.0,24.1615,24.1783,24.1278,24.1363,13000.0
2009-10-22 15:25:00,28.71,28.74,28.67,28.7,23600.0,24.1278,24.1531,24.0942,24.1194,23600.0
2009-10-22 15:30:00,28.7,28.72,28.67,28.68,15800.0,24.1194,24.1363,24.0942,24.1026,15800.0
2009-10-22 15:35:00,28.68,28.68,28.62,28.62,20200.0,24.1026,24.1026,24.0522,24.0522,20200.0
2009-10-22 15:40:00,28.62,28.64,28.59,28.62,46000.0,24.0522,24.069,24.027,24.0522,46000.0
2009-10-22 15:45:00,28.61,28.62,28.59,28.59,23600.0,24.0438,24.0522,24.027,24.027,23600.0
2009-10-22 15:50:00,28.6,28.61,28.59,28.6,45400.0,24.0354,24.0438,24.027,24.0354,45400.0
2009-10-22 15:55:00,28.6,28.64,28.59,28.63,64300.0,24.0354,24.069,24.027,24.0606,64300.0
2009-10-23 09:30:00,28.65,28.88,28.37,28.71,19400.0,24.0774,24.2707,23.8421,24.1278,19400.0
2009-10-23 09:35:00,28.71,28.76,28.68,28.7,38600.0,24.1278,24.1699,24.1026,24.1194,38600.0
2009-10-23 09:40:00,28.7,28.7,28.66,28.68,8400.0,24.1194,24.1194,24.0858,24.1026,8400.0
2009-10-23 09:45:00,28.68,28.8,28.68,28.8,22800.0,24.1026,24.2035,24.1026,24.2035,22800.0
2009-10-23 09:50:00,28.79,28.82,28.76,28.81,16100.0,24.1951,24.2203,24.1699,24.2119,16100.0
2009-10-23 09:55:00,28.81,28.85,28.75,28.84,22800.0,24.2119,24.2455,24.1615,24.2371,22800.0
2009-10-23 10:00:00,28.85,28.97,28.79,28.8,33000.0,24.2455,24.3464,24.1951,24.2035,33000.0
2009-10-23 10:05:00,28.8,28.83,28.74,28.8,25200.0,24.2035,24.2287,24.1531,24.2035,25200.0
2009-10-23 10:10:00,28.79,28.8,28.75,28.79,15300.0,24.1951,24.2035,24.1615,24.1951,15300.0
2009-10-23 10:15:00,28.8,28.88,28.76,28.86,31700.0,24.2035,24.2707,24.1699,24.2539,31700.0
2009-10-23 10:20:00,28.85,28.92,28.85,28.92,22000.0,24.2455,24.3043,24.2455,24.3043,22000.0
2009-10-23 10:25:00,28.9,28.93,28.87,28.93,17800.0,24.2875,24.3127,24.2623,24.3127,17800.0
2009-10-23 10:30:00,28.93,28.95,28.9,28.91,26400.0,24.3127,24.3295,24.2875,24.2959,26400.0
2009-10-23 10:35:00,28.9,28.93,28.89,28.93,12800.0,24.2875,24.3127,24.2791,24.3127,12800.0
2009-10-23 10:40:00,28.94,28.96,28.92,28.94,17600.0,24.3211,24.3379,24.3043,24.3211,17600.0
2009-10-23 10:45:00,28.93,28.94,28.9,28.92,20500.0,24.3127,24.3211,24.2875,24.3043,20500.0
2009-10-23 10:50:00,28.92,28.99,28.91,28.99,33600.0,24.3043,24.3632,24.2959,24.3632,33600.0
2009-10-23 10:55:00,28.98,28.98,28.91,28.95,32800.0,24.3548,24.3548,24.2959,24.3295,32800.0
2009-10-23 11:00:00,28.95,28.97,28.91,28.92,23900.0,24.3295,24.3464,24.2959,24.3043,23900.0
2009-10-23 11:05:00,28.91,28.94,28.89,28.94,18800.0,24.2959,24.3211,24.2791,24.3211,18800.0
2009-10-23 11:10:00,28.94,28.95,28.86,28.86,8500.0,24.3211,24.3295,24.2539,24.2539,8500.0
2009-10-23 11:15:00,28.86,28.88,28.78,28.81,20400.0,24.2539,24.2707,24.1867,24.2119,20400.0
2009-10-23 11:20:00,28.8,28.8,28.77,28.8,9500.0,24.2035,24.2035,24.1783,24.2035,9500.0
2009-10-23 11:25:00,28.8,28.82,28.79,28.81,14100.0,24.2035,24.2203,24.1951,24.2119,14100.0
2009-10-23 11:30:00,28.8,28.81,28.77,28.77,9900.0,24.2035,24.2119,24.1783,24.1783,9900.0
2009-10-23 11:35:00,28.77,28.83,28.77,28.82,14400.0,24.1783,24.2287,24.1783,24.2203,14400.0
2009-10-23 11:40:00,28.81,28.86,28.81,28.86,19400.0,24.2119,24.2539,24.2119,24.2539,19400.0
2009-10-23 11:45:00,28.86,28.93,28.86,28.93,30600.0,24.2539,24.3127,24.2539,24.3127,30600.0
2009-10-23 11:50:00,28.93,28.96,28.92,28.96,21800.0,24.3127,24.3379,24.3043,24.3379,21800.0
2009-10-23 11:55:00,28.95,28.96,28.94,28.95,19400.0,24.3295,24.3379,24.3211,24.3295,19400.0
2009-10-23 12:00:00,28.96,28.99,28.95,28.97,13100.0,24.3379,24.3632,24.3295,24.3464,13100.0
2009-10-23 12:05:00,28.97,28.99,28.97,28.98,22500.0,24.3464,24.3632,24.3464,24.3548,22500.0
2009-10-23 12:10:00,28.98,28.99,28.97,28.98,19300.0,24.3548,24.3632,24.3464,24.3548,19300.0
2009-10-23 12:15:00,28.97,28.98,28.94,28.95,19400.0,24.3464,24.3548,24.3211,24.3295,19400.0
2009-10-23 12:20:00,28.94,28.95,28.87,28.87,28300.0,24.3211,24.3295,24.2623,24.2623,28300.0
2009-10-23 12:25:00,28.88,28.88,28.84,28.84,9500.0,24.2707,24.2707,24.2371,24.2371,9500.0
2009-10-23 12:30:00,28.84,28.85,28.83,28.84,15900.0,24.2371,24.2455,24.2287,24.2371,15900.0
2009-10-23 12:35:00,28.83,28.87,28.83,28.86,15100.0,24.2287,24.2623,24.2287,24.2539,15100.0
2009-10-23 12:40:00,28.86,28.89,28.85,28.89,16000.0,24.2539,24.2791,24.2455,24.2791,16000.0
2009-10-23 12:45:00,28.89,28.91,28.89,28.9,19400.0,24.2791,24.2959,24.2791,24.2875,19400.0
2009-10-23 12:50:00,28.9,28.91,28.9,28.91,8100.0,24.2875,24.2959,24.2875,24.2959,8100.0
2009-10-23 12:55:00,28.91,28.91,28.89,28.91,14000.0,24.2959,24.2959,24.2791,24.2959,14000.0
2009-10-23 13:00:00,28.9,28.9,28.85,28.85,6000.0,24.2875,24.2875,24.2455,24.2455,6000.0
2009-10-23 13:05:00,28.86,28.86,28.82,28.83,11700.0,24.2539,24.2539,24.2203,24.2287,11700.0
2009-10-23 13:10:00,28.83,28.9,28.82,28.87,30900.0,24.2287,24.2875,24.2203,24.2623,30900.0
2009-10-23 13:15:00,28.87,28.89,28.86,28.89,14200.0,24.2623,24.2791,24.2539,24.2791,14200.0
2009-10-23 13:20:00,28.87,28.88,28.84,28.85,21000.0,24.2623,24.2707,24.2371,24.2455,21000.0
2009-10-23 13:25:00,28.85,28.86,28.83,28.83,7700.0,24.2455,24.2539,24.2287,24.2287,7700.0
2009-10-23 13:30:00,28.83,28.83,28.71,28.72,23900.0,24.2287,24.2287,24.1278,24.1363,23900.0
2009-10-23 13:35:00,28.72,28.78,28.72,28.78,21900.0,24.1363,24.1867,24.1363,24.1867,21900.0
2009-10-23 13:40:00,28.78,28.84,28.76,28.8,16300.0,24.1867,24.2371,24.1699,24.2035,16300.0
2009-10-23 13:45:00,28.81,28.81,28.76,28.77,10900.0,24.2119,24.2119,24.1699,24.1783,10900.0
2009-10-23 13:50:00,28.77,28.8,28.76,28.8,19600.0,24.1783,24.2035,24.1699,24.2035,19600.0
2009-10-23 13:55:00,28.8,28.8,28.75,28.75,8700.0,24.2035,24.2035,24.1615,24.1615,8700.0
2009-10-23 14:00:00,28.75,28.75,28.7,28.7,19000.0,24.1615,24.1615,24.1194,24.1194,19000.0
2009-10-23 14:05:00,28.69,28.76,28.68,28.75,32000.0,24.111,24.1699,24.1026,24.1615,32000.0
2009-10-23 14:10:00,28.75,28.76,28.73,28.73,7600.0,24.1615,24.1699,24.1447,24.1447,7600.0
2009-10-23 14:15:00,28.73,28.77,28.73,28.76,18300.0,24.1447,24.1783,24.1447,24.1699,18300.0
2009-10-23 14:20:00,28.76,28.83,28.76,28.8,18300.0,24.1699,24.2287,24.1699,24.2035,18300.0
2009-10-23 14:25:00,28.8,28.82,28.8,28.8,11000.0,24.2035,24.2203,24.2035,24.2035,11000.0
2009-10-23 14:30:00,28.8,28.82,28.79,28.81,23700.0,24.2035,24.2203,24.1951,24.2119,23700.0
2009-10-23 14:35:00,28.81,28.82,28.8,28.8,3100.0,24.2119,24.2203,24.2035,24.2035,3100.0
2009-10-23 14:40:00,28.8,28.84,28.79,28.84,13500.0,24.2035,24.2371,24.1951,24.2371,13500.0
2009-10-23 14:45:00,28.84,28.86,28.83,28.85,23400.0,24.2371,24.2539,24.2287,24.2455,23400.0
2009-10-23 14:50:00,28.86,28.89,28.84,28.87,48800.0,24.2539,24.2791,24.2371,24.2623,48800.0
2009-10-23 14:55:00,28.87,28.94,28.86,28.94,51000.0,24.2623,24.3211,24.2539,24.3211,51000.0
2009-10-23 15:00:00,28.94,28.94,28.9,28.9,26700.0,24.3211,24.3211,24.2875,24.2875,26700.0
2009-10-23 15:05:00,28.91,28.98,28.9,28.96,38500.0,24.2959,24.3548,24.2875,24.3379,38500.0
2009-10-23 15:10:00,28.96,28.99,28.94,28.98,25200.0,24.3379,24.3632,24.3211,24.3548,25200.0
2009-10-23 15:15:00,28.99,29.0,28.95,28.95,30700.0,24.3632,24.3716,24.3295,24.3295,30700.0
2009-10-23 15:20:00,28.95,28.95,28.89,28.9,46300.0,24.3295,24.3295,24.2791,24.2875,46300.0
2009-10-23 15:25:00,28.91,28.91,28.87,28.91,31000.0,24.2959,24.2959,24.2623,24.2959,31000.0
2009-10-23 15:30:00,28.9,28.92,28.86,28.87,30200.0,24.2875,24.3043,24.2539,24.2623,30200.0
2009-10-23 15:35:00,28.86,28.88,28.82,28.88,47600.0,24.2539,24.2707,24.2203,24.2707,47600.0
2009-10-23 15:40:00,28.87,28.88,28.82,28.87,30300.0,24.2623,24.2707,24.2203,24.2623,30300.0
2009-10-23 15:45:00,28.88,28.89,28.82,28.89,30800.0,24.2707,24.2791,24.2203,24.2791,30800.0
2009-10-23 15:50:00,28.89,28.92,28.87,28.91,42500.0,24.2791,24.3043,24.2623,24.2959,42500.0
2009-10-23 15:55:00,28.91,28.93,28.89,28.91,63100.0,24.2959,24.3127,24.2791,24.2959,63100.0
2009-10-26 09:30:00,28.9,28.9,28.74,28.8,11800.0,24.2875,24.2875,24.1531,24.2035,11800.0
2009-10-26 09:35:00,28.81,28.93,28.81,28.91,6300.0,24.2119,24.3127,24.2119,24.2959,6300.0
2009-10-26 09:40:00,28.93,28.93,28.85,28.88,8400.0,24.3127,24.3127,24.2455,24.2707,8400.0
2009-10-26 09:45:00,28.89,29.0,28.89,28.99,26100.0,24.2791,24.3716,24.2791,24.3632,26100.0
2009-10-26 09:50:00,28.98,28.99,28.92,28.99,16900.0,24.3548,24.3632,24.3043,24.3632,16900.0
2009-10-26 09:55:00,28.99,29.0,28.98,28.99,13800.0,24.3632,24.3716,24.3548,24.3632,13800.0
2009-10-26 10:00:00,28.99,29.03,28.95,28.96,68300.0,24.3632,24.3968,24.3295,24.3379,68300.0
2009-10-26 10:05:00,28.97,29.02,28.97,29.01,9600.0,24.3464,24.3884,24.3464,24.38,9600.0
2009-10-26 10:10:00,29.0,29.03,28.99,29.03,3800.0,24.3716,24.3968,24.3632,24.3968,3800.0
2009-10-26 10:15:00,29.03,29.04,28.97,28.98,7700.0,24.3968,24.4052,24.3464,24.3548,7700.0
2009-10-26 10:20:00,28.99,29.04,28.98,29.0,11600.0,24.3632,24.4052,24.3548,24.3716,11600.0
2009-10-26 10:25:00,29.0,29.0,28.95,28.95,9500.0,24.3716,24.3716,24.3295,24.3295,9500.0
2009-10-26 10:30:00,28.95,28.99,28.94,28.99,6500.0,24.3295,24.3632,24.3211,24.3632,6500.0
2009-10-26 10:35:00,28.99,29.0,28.95,28.97,8900.0,24.3632,24.3716,24.3295,24.3464,8900.0
2009-10-26 10:40:00,28.98,29.02,28.98,29.02,15300.0,24.3548,24.3884,24.3548,24.3884,15300.0
2009-10-26 10:45:00,29.02,29.05,28.99,29.03,24100.0,24.3884,24.4136,24.3632,24.3968,24100.0
2009-10-26 10:50:00,29.02,29.02,28.99,28.99,4300.0,24.3884,24.3884,24.3632,24.3632,4300.0
2009-10-26 10:55:00,28.99,29.0,28.98,29.0,11500.0,24.3632,24.3716,24.3548,24.3716,11500.0
2009-10-26 11:00:00,28.99,29.0,28.98,28.99,4100.0,24.3632,24.3716,24.3548,24.3632,4100.0
2009-10-26 11:05:00,29.0,29.02,29.0,29.02,13400.0,24.3716,24.3884,24.3716,24.3884,13400.0
2009-10-26 11:10:00,29.02,29.03,28.97,28.97,14700.0,24.3884,24.3968,24.3464,24.3464,14700.0
2009-10-26 11:15:00,28.95,28.95,28.91,28.92,12200.0,24.3295,24.3295,24.2959,24.3043,12200.0
2009-10-26 11:20:00,28.93,28.98,28.93,28.97,9000.0,24.3127,24.3548,24.3127,24.3464,9000.0
2009-10-26 11:25:00,28.97,28.99,28.91,28.92,11600.0,24.3464,24.3632,24.2959,24.3043,11600.0
2009-10-26 11:30:00,28.91,28.91,28.68,28.69,55500.0,24.2959,24.2959,24.1026,24.111,55500.0
2009-10-26 11:35:00,28.68,28.71,28.53,28.68,28900.0,24.1026,24.1278,23.9766,24.1026,28900.0
2009-10-26 11:40:00,28.67,28.67,28.61,28.64,17800.0,24.0942,24.0942,24.0438,24.069,17800.0
2009-10-26 11:45:00,28.64,28.7,28.62,28.66,40300.0,24.069,24.1194,24.0522,24.0858,40300.0
2009-10-26 11:50:00,28.66,28.68,28.63,28.65,10000.0,24.0858,24.1026,24.0606,24.0774,10000.0
2009-10-26 11:55:00,28.65,28.68,28.53,28.56,42200.0,24.0774,24.1026,23.9766,24.0018,42200.0
2009-10-26 12:00:00,28.56,28.6,28.53,28.53,33700.0,24.0018,24.0354,23.9766,23.9766,33700.0
2009-10-26 12:05:00,28.53,28.58,28.52,28.58,29800.0,23.9766,24.0186,23.9682,24.0186,29800.0
2009-10-26 12:10:00,28.59,28.65,28.58,28.65,7600.0,24.027,24.0774,24.0186,24.0774,7600.0
2009-10-26 12:15:00,28.66,28.66,28.64,28.65,10800.0,24.0858,24.0858,24.069,24.0774,10800.0
2009-10-26 12:20:00,28.66,28.66,28.63,28.64,7900.0,24.0858,24.0858,24.0606,24.069,7900.0
2009-10-26 12:25:00,28.64,28.65,28.6,28.6,12400.0,24.069,24.0774,24.0354,24.0354,12400.0
2009-10-26 12:30:00,28.6,28.65,28.6,28.64,7300.0,24.0354,24.0774,24.0354,24.069,7300.0
2009-10-26 12:35:00,28.65,28.65,28.6,28.65,9800.0,24.0774,24.0774,24.0354,24.0774,9800.0
2009-10-26 12:40:00,28.66,28.66,28.62,28.64,13500.0,24.0858,24.0858,24.0522,24.069,13500.0
2009-10-26 12:45:00,28.64,28.65,28.59,28.62,19900.0,24.069,24.0774,24.027,24.0522,19900.0
2009-10-26 12:50:00,28.62,28.66,28.6,28.65,38500.0,24.0522,24.0858,24.0354,24.0774,38500.0
2009-10-26 12:55:00,28.65,28.7,28.65,28.65,12400.0,24.0774,24.1194,24.0774,24.0774,12400.0
2009-10-26 13:00:00,28.64,28.65,28.62,28.63,6500.0,24.069,24.0774,24.0522,24.0606,6500.0
2009-10-26 13:05:00,28.62,28.64,28.62,28.63,3800.0,24.0522,24.069,24.0522,24.0606,3800.0
2009-10-26 13:10:00,28.63,28.64,28.58,28.6,9700.0,24.0606,24.069,24.0186,24.0354,9700.0
2009-10-26 13:15:00,28.61,28.61,28.55,28.56,6800.0,24.0438,24.0438,23.9934,24.0018,6800.0
2009-10-26 13:20:00,28.55,28.57,28.54,28.55,7800.0,23.9934,24.0102,23.985,23.9934,7800.0
2009-10-26 13:25:00,28.55,28.61,28.54,28.59,11100.0,23.9934,24.0438,23.985,24.027,11100.0
2009-10-26 13:30:00,28.58,28.59,28.57,28.59,16600.0,24.0186,24.027,24.0102,24.027,16600.0
2009-10-26 13:35:00,28.59,28.6,28.58,28.58,8900.0,24.027,24.0354,24.0186,24.0186,8900.0
2009-10-26 13:40:00,28.58,28.64,28.58,28.62,18600.0,24.0186,24.069,24.0186,24.0522,18600.0
2009-10-26 13:45:00,28.62,28.63,28.57,28.59,16000.0,24.0522,24.0606,24.0102,24.027,16000.0
2009-10-26 13:50:00,28.58,28.58,28.56,28.57,16000.0,24.0186,24.0186,24.0018,24.0102,16000.0
2009-10-26 13:55:00,28.57,28.63,28.57,28.6,18600.0,24.0102,24.0606,24.0102,24.0354,18600.0
2009-10-26 14:00:00,28.6,28.63,28.59,28.62,12100.0,24.0354,24.0606,24.027,24.0522,12100.0
2009-10-26 14:05:00,28.62,28.63,28.55,28.55,16400.0,24.0522,24.0606,23.9934,23.9934,16400.0
2009-10-26 14:10:00,28.55,28.58,28.53,28.58,15300.0,23.9934,24.0186,23.9766,24.0186,15300.0
2009-10-26 14:15:00,28.58,28.58,28.49,28.53,23300.0,24.0186,24.0186,23.943,23.9766,23300.0
2009-10-26 14:20:00,28.53,28.56,28.52,28.53,11400.0,23.9766,24.0018,23.9682,23.9766,11400.0
2009-10-26 14:25:00,28.53,28.58,28.51,28.58,10800.0,23.9766,24.0186,23.9598,24.0186,10800.0
2009-10-26 14:30:00,28.58,28.59,28.55,28.56,21600.0,24.0186,24.027,23.9934,24.0018,21600.0
2009-10-26 14:35:00,28.55,28.6,28.52,28.6,32800.0,23.9934,24.0354,23.9682,24.0354,32800.0
2009-10-26 14:40:00,28.61,28.62,28.57,28.59,20300.0,24.0438,24.0522,24.0102,24.027,20300.0
2009-10-26 14:45:00,28.59,28.61,28.59,28.6,40500.0,24.027,24.0438,24.027,24.0354,40500.0
2009-10-26 14:50:00,28.6,28.63,28.6,28.6,16300.0,24.0354,24.0606,24.0354,24.0354,16300.0
2009-10-26 14:55:00,28.6,28.67,28.59,28.59,21400.0,24.0354,24.0942,24.027,24.027,21400.0
2009-10-26 15:00:00,28.6,28.6,28.6,28.6,5900.0,24.0354,24.0354,24.0354,24.0354,5900.0
2009-10-26 15:05:00,28.61,28.63,28.59,28.62,58900.0,24.0438,24.0606,24.027,24.0522,58900.0
2009-10-26 15:10:00,28.63,28.63,28.59,28.6,20000.0,24.0606,24.0606,24.027,24.0354,20000.0
2009-10-26 15:15:00,28.6,28.67,28.59,28.61,17700.0,24.0354,24.0942,24.027,24.0438,17700.0
2009-10-26 15:20:00,28.61,28.63,28.59,28.62,23200.0,24.0438,24.0606,24.027,24.0522,23200.0
2009-10-26 15:25:00,28.63,28.63,28.55,28.55,34500.0,24.0606,24.0606,23.9934,23.9934,34500.0
2009-10-26 15:30:00,28.55,28.64,28.55,28.61,14800.0,23.9934,24.069,23.9934,24.0438,14800.0
2009-10-26 15:35:00,28.61,28.61,28.52,28.54,21300.0,24.0438,24.0438,23.9682,23.985,21300.0
2009-10-26 15:40:00,28.54,28.59,28.53,28.58,29600.0,23.985,24.027,23.9766,24.0186,29600.0
2009-10-26 15:45:00,28.59,28.64,28.58,28.63,31900.0,24.027,24.069,24.0186,24.0606,31900.0
2009-10-26 15:50:00,28.63,28.64,28.54,28.54,31900.0,24.0606,24.069,23.985,23.985,31900.0
2009-10-26 15:55:00,28.54,28.59,28.54,28.58,62900.0,23.985,24.027,23.985,24.0186,62900.0
2009-10-27 09:30:00,28.64,28.64,28.53,28.53,4600.0,24.069,24.069,23.9766,23.9766,4600.0
2009-10-27 09:35:00,28.57,28.6,28.52,28.59,10900.0,24.0102,24.0354,23.9682,24.027,10900.0
2009-10-27 09:40:00,28.58,28.58,28.51,28.56,7900.0,24.0186,24.0186,23.9598,24.0018,7900.0
2009-10-27 09:45:00,28.55,28.58,28.55,28.58,7100.0,23.9934,24.0186,23.9934,24.0186,7100.0
2009-10-27 09:50:00,28.58,28.62,28.57,28.61,11200.0,24.0186,24.0522,24.0102,24.0438,11200.0
2009-10-27 09:55:00,28.62,28.62,28.59,28.59,9100.0,24.0522,24.0522,24.027,24.027,9100.0
2009-10-27 10:00:00,28.56,28.58,28.33,28.45,26900.0,24.0018,24.0186,23.8085,23.9093,26900.0
2009-10-27 10:05:00,28.42,28.45,28.38,28.44,15900.0,23.8841,23.9093,23.8505,23.9009,15900.0
2009-10-27 10:10:00,28.45,28.52,28.45,28.52,9000.0,23.9093,23.9682,23.9093,23.9682,9000.0
2009-10-27 10:15:00,28.52,28.55,28.47,28.47,6200.0,23.9682,23.9934,23.9262,23.9262,6200.0
2009-10-27 10:20:00,28.49,28.54,28.48,28.5,19800.0,23.943,23.985,23.9346,23.9514,19800.0
2009-10-27 10:25:00,28.5,28.55,28.49,28.52,12000.0,23.9514,23.9934,23.943,23.9682,12000.0
2009-10-27 10:30:00,28.51,28.52,28.48,28.49,14100.0,23.9598,23.9682,23.9346,23.943,14100.0
2009-10-27 10:35:00,28.49,28.5,28.46,28.49,15000.0,23.943,23.9514,23.9177,23.943,15000.0
2009-10-27 10:40:00,28.5,28.55,28.5,28.53,11700.0,23.9514,23.9934,23.9514,23.9766,11700.0
2009-10-27 10:45:00,28.53,28.53,28.48,28.5,13800.0,23.9766,23.9766,23.9346,23.9514,13800.0
2009-10-27 10:50:00,28.49,28.49,28.39,28.41,10700.0,23.943,23.943,23.8589,23.8757,10700.0
2009-10-27 10:55:00,28.41,28.47,28.41,28.45,16100.0,23.8757,23.9262,23.8757,23.9093,16100.0
2009-10-27 11:00:00,28.45,28.47,28.37,28.37,9900.0,23.9093,23.9262,23.8421,23.8421,9900.0
2009-10-27 11:05:00,28.36,28.37,28.29,28.3,12800.0,23.8337,23.8421,23.7749,23.7833,12800.0
2009-10-27 11:10:00,28.31,28.35,28.29,28.3,8600.0,23.7917,23.8253,23.7749,23.7833,8600.0
2009-10-27 11:15:00,28.31,28.33,28.29,28.33,19400.0,23.7917,23.8085,23.7749,23.8085,19400.0
2009-10-27 11:20:00,28.34,28.34,28.32,28.32,8700.0,23.8169,23.8169,23.8001,23.8001,8700.0
2009-10-27 11:25:00,28.33,28.35,28.31,28.34,17700.0,23.8085,23.8253,23.7917,23.8169,17700.0
2009-10-27 11:30:00,28.35,28.36,28.34,28.34,9600.0,23.8253,23.8337,23.8169,23.8169,9600.0
2009-10-27 11:35:00,28.33,28.36,28.33,28.35,17100.0,23.8085,23.8337,23.8085,23.8253,17100.0
2009-10-27 11:40:00,28.35,28.35,28.32,28.32,14600.0,23.8253,23.8253,23.8001,23.8001,14600.0
2009-10-27 11:45:00,28.32,28.39,28.32,28.39,49400.0,23.8001,23.8589,23.8001,23.8589,49400.0
2009-10-27 11:50:00,28.4,28.41,28.36,28.36,20900.0,23.8673,23.8757,23.8337,23.8337,20900.0
2009-10-27 11:55:00,28.37,28.4,28.36,28.38,24000.0,23.8421,23.8673,23.8337,23.8505,24000.0
2009-10-27 12:00:00,28.39,28.39,28.36,28.38,20700.0,23.8589,23.8589,23.8337,23.8505,20700.0
2009-10-27 12:05:00,28.39,28.4,28.37,28.39,29000.0,23.8589,23.8673,23.8421,23.8589,29000.0
2009-10-27 12:10:00,28.39,28.42,28.37,28.42,14200.0,23.8589,23.8841,23.8421,23.8841,14200.0
2009-10-27 12:15:00,28.42,28.42,28.38,28.4,28800.0,23.8841,23.8841,23.8505,23.8673,28800.0
2009-10-27 12:20:00,28.4,28.4,28.35,28.35,8700.0,23.8673,23.8673,23.8253,23.8253,8700.0
2009-10-27 12:25:00,28.35,28.35,28.25,28.26,18800.0,23.8253,23.8253,23.7413,23.7497,18800.0
2009-10-27 12:30:00,28.26,28.27,28.24,28.24,10700.0,23.7497,23.7581,23.7329,23.7329,10700.0
2009-10-27 12:35:00,28.24,28.25,28.23,28.24,10600.0,23.7329,23.7413,23.7245,23.7329,10600.0
2009-10-27 12:40:00,28.24,28.24,28.22,28.22,13200.0,23.7329,23.7329,23.7161,23.7161,13200.0
2009-10-27 12:45:00,28.23,28.24,28.21,28.21,16000.0,23.7245,23.7329,23.7076,23.7076,16000.0
2009-10-27 12:50:00,28.21,28.22,28.14,28.14,13900.0,23.7076,23.7161,23.6488,23.6488,13900.0
2009-10-27 12:55:00,28.15,28.19,28.14,28.15,20600.0,23.6572,23.6908,23.6488,23.6572,20600.0
2009-10-27 13:00:00,28.16,28.17,28.15,28.17,13300.0,23.6656,23.674,23.6572,23.674,13300.0
2009-10-27 13:05:00,28.17,28.17,28.11,28.17,26100.0,23.674,23.674,23.6236,23.674,26100.0
2009-10-27 13:10:00,28.17,28.18,28.14,28.14,12800.0,23.674,23.6824,23.6488,23.6488,12800.0
2009-10-27 13:15:00,28.14,28.15,28.1,28.1,7600.0,23.6488,23.6572,23.6152,23.6152,7600.0
2009-10-27 13:20:00,28.1,28.11,28.02,28.02,11500.0,23.6152,23.6236,23.548,23.548,11500.0
2009-10-27 13:25:00,28.02,28.03,28.02,28.03,8800.0,23.548,23.5564,23.548,23.5564,8800.0
2009-10-27 13:30:00,28.02,28.05,28.01,28.03,21600.0,23.548,23.5732,23.5396,23.5564,21600.0
2009-10-27 13:35:00,28.04,28.1,28.03,28.09,13800.0,23.5648,23.6152,23.5564,23.6068,13800.0
2009-10-27 13:40:00,28.08,28.14,28.08,28.1,16400.0,23.5984,23.6488,23.5984,23.6152,16400.0
2009-10-27 13:45:00,28.1,28.11,28.08,28.08,7400.0,23.6152,23.6236,23.5984,23.5984,7400.0
2009-10-27 13:50:00,28.09,28.09,28.07,28.08,9300.0,23.6068,23.6068,23.59,23.5984,9300.0
2009-10-27 13:55:00,28.07,28.08,28.03,28.07,18000.0,23.59,23.5984,23.5564,23.59,18000.0
2009-10-27 14:00:00,28.07,28.08,28.04,28.05,8000.0,23.59,23.5984,23.5648,23.5732,8000.0
2009-10-27 14:05:00,28.04,28.09,28.04,28.09,12000.0,23.5648,23.6068,23.5648,23.6068,12000.0
2009-10-27 14:10:00,28.09,28.15,28.09,28.13,7200.0,23.6068,23.6572,23.6068,23.6404,7200.0
2009-10-27 14:15:00,28.13,28.19,28.13,28.19,9700.0,23.6404,23.6908,23.6404,23.6908,9700.0
2009-10-27 14:20:00,28.19,28.2,28.15,28.15,7800.0,23.6908,23.6992,23.6572,23.6572,7800.0
2009-10-27 14:25:00,28.15,28.21,28.15,28.17,9000.0,23.6572,23.7076,23.6572,23.674,9000.0
2009-10-27 14:30:00,28.17,28.18,28.14,28.17,5600.0,23.674,23.6824,23.6488,23.674,5600.0
2009-10-27 14:35:00,28.16,28.18,28.15,28.15,11700.0,23.6656,23.6824,23.6572,23.6572,11700.0
2009-10-27 14:40:00,28.15,28.17,28.14,28.15,6700.0,23.6572,23.674,23.6488,23.6572,6700.0
2009-10-27 14:45:00,28.14,28.15,28.14,28.14,4300.0,23.6488,23.6572,23.6488,23.6488,4300.0
2009-10-27 14:50:00,28.14,28.18,28.13,28.16,18400.0,23.6488,23.6824,23.6404,23.6656,18400.0
2009-10-27 14:55:00,28.16,28.19,28.15,28.15,15400.0,23.6656,23.6908,23.6572,23.6572,15400.0
2009-10-27 15:00:00,28.15,28.21,28.15,28.21,12100.0,23.6572,23.7076,23.6572,23.7076,12100.0
2009-10-27 15:05:00,28.2,28.2,28.13,28.17,24000.0,23.6992,23.6992,23.6404,23.674,24000.0
2009-10-27 15:10:00,28.17,28.2,28.15,28.19,31900.0,23.674,23.6992,23.6572,23.6908,31900.0
2009-10-27 15:15:00,28.19,28.21,28.18,28.2,22500.0,23.6908,23.7076,23.6824,23.6992,22500.0
2009-10-27 15:20:00,28.2,28.2,28.17,28.19,17400.0,23.6992,23.6992,23.674,23.6908,17400.0
2009-10-27 15:25:00,28.19,28.2,28.18,28.19,19400.0,23.6908,23.6992,23.6824,23.6908,19400.0
2009-10-27 15:30:00,28.19,28.2,28.15,28.15,35000.0,23.6908,23.6992,23.6572,23.6572,35000.0
2009-10-27 15:35:00,28.16,28.2,28.15,28.2,41200.0,23.6656,23.6992,23.6572,23.6992,41200.0
2009-10-27 15:40:00,28.19,28.23,28.19,28.23,22800.0,23.6908,23.7245,23.6908,23.7245,22800.0
2009-10-27 15:45:00,28.23,28.24,28.19,28.2,26800.0,23.7245,23.7329,23.6908,23.6992,26800.0
2009-10-27 15:50:00,28.2,28.23,28.18,28.2,30800.0,23.6992,23.7245,23.6824,23.6992,30800.0
2009-10-27 15:55:00,28.2,28.2,28.18,28.2,80400.0,23.6992,23.6992,23.6824,23.6992,80400.0
2009-10-28 09:30:00,28.17,28.18,28.12,28.15,8800.0,23.674,23.6824,23.632,23.6572,8800.0
2009-10-28 09:35:00,28.16,28.21,28.1,28.16,22900.0,23.6656,23.7076,23.6152,23.6656,22900.0
2009-10-28 09:40:00,28.15,28.2,28.13,28.2,18800.0,23.6572,23.6992,23.6404,23.6992,18800.0
2009-10-28 09:45:00,28.2,28.21,28.18,28.2,48600.0,23.6992,23.7076,23.6824,23.6992,48600.0
2009-10-28 09:50:00,28.19,28.29,28.19,28.23,45000.0,23.6908,23.7749,23.6908,23.7245,45000.0
2009-10-28 09:55:00,28.23,28.32,28.22,28.32,60400.0,23.7245,23.8001,23.7161,23.8001,60400.0
2009-10-28 10:00:00,28.31,28.31,28.17,28.24,89700.0,23.7917,23.7917,23.674,23.7329,89700.0
2009-10-28 10:05:00,28.25,28.3,28.18,28.29,22800.0,23.7413,23.7833,23.6824,23.7749,22800.0
2009-10-28 10:10:00,28.28,28.37,28.28,28.34,28000.0,23.7665,23.8421,23.7665,23.8169,28000.0
2009-10-28 10:15:00,28.33,28.33,28.23,28.24,11300.0,23.8085,23.8085,23.7245,23.7329,11300.0
2009-10-28 10:20:00,28.24,28.3,28.22,28.29,21300.0,23.7329,23.7833,23.7161,23.7749,21300.0
2009-10-28 10:25:00,28.27,28.28,28.22,28.25,20000.0,23.7581,23.7665,23.7161,23.7413,20000.0
2009-10-28 10:30:00,28.24,28.26,28.19,28.24,16400.0,23.7329,23.7497,23.6908,23.7329,16400.0
2009-10-28 10:35:00,28.24,28.24,28.17,28.23,21700.0,23.7329,23.7329,23.674,23.7245,21700.0
2009-10-28 10:40:00,28.23,28.23,28.17,28.22,14900.0,23.7245,23.7245,23.674,23.7161,14900.0
2009-10-28 10:45:00,28.23,28.24,28.16,28.2,22100.0,23.7245,23.7329,23.6656,23.6992,22100.0
2009-10-28 10:50:00,28.19,28.2,28.08,28.12,43000.0,23.6908,23.6992,23.5984,23.632,43000.0
2009-10-28 10:55:00,28.12,28.25,28.12,28.2,30600.0,23.632,23.7413,23.632,23.6992,30600.0
2009-10-28 11:00:00,28.19,28.21,28.15,28.18,16900.0,23.6908,23.7076,23.6572,23.6824,16900.0
2009-10-28 11:05:00,28.18,28.22,28.17,28.21,25100.0,23.6824,23.7161,23.674,23.7076,25100.0
2009-10-28 11:10:00,28.2,28.22,28.16,28.16,22600.0,23.6992,23.7161,23.6656,23.6656,22600.0
2009-10-28 11:15:00,28.17,28.18,28.16,28.18,8700.0,23.674,23.6824,23.6656,23.6824,8700.0
2009-10-28 11:20:00,28.19,28.19,28.11,28.11,22000.0,23.6908,23.6908,23.6236,23.6236,22000.0
2009-10-28 11:25:00,28.12,28.16,28.12,28.14,16900.0,23.632,23.6656,23.632,23.6488,16900.0
2009-10-28 11:30:00,28.13,28.14,28.1,28.1,19100.0,23.6404,23.6488,23.6152,23.6152,19100.0
2009-10-28 11:35:00,28.1,28.13,28.08,28.11,19200.0,23.6152,23.6404,23.5984,23.6236,19200.0
2009-10-28 11:40:00,28.11,28.12,28.05,28.08,14500.0,23.6236,23.632,23.5732,23.5984,14500.0
2009-10-28 11:45:00,28.08,28.13,28.06,28.08,16100.0,23.5984,23.6404,23.5816,23.5984,16100.0
2009-10-28 11:50:00,28.08,28.11,28.05,28.08,26600.0,23.5984,23.6236,23.5732,23.5984,26600.0
2009-10-28 11:55:00,28.08,28.14,28.08,28.11,18400.0,23.5984,23.6488,23.5984,23.6236,18400.0
2009-10-28 12:00:00,28.11,28.16,28.11,28.15,9800.0,23.6236,23.6656,23.6236,23.6572,9800.0
2009-10-28 12:05:00,28.16,28.16,28.12,28.12,13400.0,23.6656,23.6656,23.632,23.632,13400.0
2009-10-28 12:10:00,28.12,28.16,28.12,28.16,11100.0,23.632,23.6656,23.632,23.6656,11100.0
2009-10-28 12:15:00,28.16,28.16,28.13,28.16,15000.0,23.6656,23.6656,23.6404,23.6656,15000.0
2009-10-28 12:20:00,28.15,28.18,28.14,28.14,19800.0,23.6572,23.6824,23.6488,23.6488,19800.0
2009-10-28 12:25:00,28.15,28.19,28.13,28.17,34700.0,23.6572,23.6908,23.6404,23.674,34700.0
2009-10-28 12:30:00,28.18,28.19,28.17,28.18,14000.0,23.6824,23.6908,23.674,23.6824,14000.0
2009-10-28 12:35:00,28.18,28.18,28.14,28.17,21400.0,23.6824,23.6824,23.6488,23.674,21400.0
2009-10-28 12:40:00,28.17,28.19,28.16,28.19,15800.0,23.674,23.6908,23.6656,23.6908,15800.0
2009-10-28 12:45:00,28.18,28.18,28.17,28.18,10100.0,23.6824,23.6824,23.674,23.6824,10100.0
2009-10-28 12:50:00,28.17,28.18,28.15,28.17,44800.0,23.674,23.6824,23.6572,23.674,44800.0
2009-10-28 12:55:00,28.17,28.18,28.16,28.16,18300.0,23.674,23.6824,23.6656,23.6656,18300.0
2009-10-28 13:00:00,28.17,28.19,28.16,28.17,28500.0,23.674,23.6908,23.6656,23.674,28500.0
2009-10-28 13:05:00,28.17,28.19,28.16,28.18,13500.0,23.674,23.6908,23.6656,23.6824,13500.0
2009-10-28 13:10:00,28.17,28.18,28.16,28.16,17900.0,23.674,23.6824,23.6656,23.6656,17900.0
2009-10-28 13:15:00,28.17,28.2,28.15,28.16,20200.0,23.674,23.6992,23.6572,23.6656,20200.0
2009-10-28 13:20:00,28.16,28.16,28.15,28.15,14900.0,23.6656,23.6656,23.6572,23.6572,14900.0
2009-10-28 13:25:00,28.15,28.16,28.1,28.11,15900.0,23.6572,23.6656,23.6152,23.6236,15900.0
2009-10-28 13:30:00,28.11,28.12,28.09,28.09,12600.0,23.6236,23.632,23.6068,23.6068,12600.0
2009-10-28 13:35:00,28.1,28.11,28.05,28.05,11600.0,23.6152,23.6236,23.5732,23.5732,11600.0
2009-10-28 13:40:00,28.05,28.12,28.05,28.07,14200.0,23.5732,23.632,23.5732,23.59,14200.0
2009-10-28 13:45:00,28.07,28.1,28.05,28.05,9500.0,23.59,23.6152,23.5732,23.5732,9500.0
2009-10-28 13:50:00,28.05,28.05,28.01,28.05,13900.0,23.5732,23.5732,23.5396,23.5732,13900.0
2009-10-28 13:55:00,28.04,28.05,28.01,28.01,7200.0,23.5648,23.5732,23.5396,23.5396,7200.0
2009-10-28 14:00:00,28.01,28.01,27.95,27.99,19700.0,23.5396,23.5396,23.4891,23.5228,19700.0
2009-10-28 14:05:00,28.0,28.0,27.96,27.96,3400.0,23.5312,23.5312,23.4975,23.4975,3400.0
2009-10-28 14:10:00,27.96,27.98,27.94,27.96,13900.0,23.4975,23.5144,23.4807,23.4975,13900.0
2009-10-28 14:15:00,27.97,27.98,27.92,27.92,14000.0,23.506,23.5144,23.4639,23.4639,14000.0
2009-10-28 14:20:00,27.92,27.94,27.86,27.94,13100.0,23.4639,23.4807,23.4135,23.4807,13100.0
2009-10-28 14:25:00,27.95,27.96,27.92,27.92,8400.0,23.4891,23.4975,23.4639,23.4639,8400.0
2009-10-28 14:30:00,27.92,27.94,27.9,27.9,11500.0,23.4639,23.4807,23.4471,23.4471,11500.0
2009-10-28 14:35:00,27.9,27.92,27.87,27.87,10900.0,23.4471,23.4639,23.4219,23.4219,10900.0
2009-10-28 14:40:00,27.87,27.91,27.85,27.89,15200.0,23.4219,23.4555,23.4051,23.4387,15200.0
2009-10-28 14:45:00,27.89,27.92,27.86,27.92,14000.0,23.4387,23.4639,23.4135,23.4639,14000.0
2009-10-28 14:50:00,27.92,27.95,27.9,27.91,16200.0,23.4639,23.4891,23.4471,23.4555,16200.0
2009-10-28 14:55:00,27.92,27.93,27.86,27.86,37200.0,23.4639,23.4723,23.4135,23.4135,37200.0
2009-10-28 15:00:00,27.85,27.9,27.85,27.86,17200.0,23.4051,23.4471,23.4051,23.4135,17200.0
2009-10-28 15:05:00,27.87,27.89,27.84,27.84,20300.0,23.4219,23.4387,23.3967,23.3967,20300.0
2009-10-28 15:10:00,27.84,27.84,27.75,27.76,25700.0,23.3967,23.3967,23.3211,23.3295,25700.0
2009-10-28 15:15:00,27.76,27.8,27.75,27.8,24100.0,23.3295,23.3631,23.3211,23.3631,24100.0
2009-10-28 15:20:00,27.79,27.82,27.75,27.76,21900.0,23.3547,23.3799,23.3211,23.3295,21900.0
2009-10-28 15:25:00,27.77,27.77,27.72,27.75,30600.0,23.3379,23.3379,23.2959,23.3211,30600.0
2009-10-28 15:30:00,27.74,27.76,27.72,27.73,27000.0,23.3127,23.3295,23.2959,23.3043,27000.0
2009-10-28 15:35:00,27.73,27.75,27.66,27.69,36200.0,23.3043,23.3211,23.2454,23.2706,36200.0
2009-10-28 15:40:00,27.69,27.74,27.66,27.69,58000.0,23.2706,23.3127,23.2454,23.2706,58000.0
2009-10-28 15:45:00,27.7,27.73,27.69,27.7,38700.0,23.279,23.3043,23.2706,23.279,38700.0
2009-10-28 15:50:00,27.69,27.7,27.64,27.65,39000.0,23.2706,23.279,23.2286,23.237,39000.0
2009-10-28 15:55:00,27.65,27.68,27.64,27.68,73400.0,23.237,23.2622,23.2286,23.2622,73400.0
2009-10-29 09:30:00,27.8,27.83,27.59,27.62,13500.0,23.3631,23.3883,23.1866,23.2118,13500.0
2009-10-29 09:35:00,27.58,27.65,27.58,27.64,5000.0,23.1782,23.237,23.1782,23.2286,5000.0
2009-10-29 09:40:00,27.65,27.66,27.59,27.59,5700.0,23.237,23.2454,23.1866,23.1866,5700.0
2009-10-29 09:45:00,27.53,27.57,27.5,27.53,9200.0,23.1362,23.1698,23.111,23.1362,9200.0
2009-10-29 09:50:00,27.55,27.6,27.55,27.56,12100.0,23.153,23.195,23.153,23.1614,12100.0
2009-10-29 09:55:00,27.56,27.6,27.56,27.6,12100.0,23.1614,23.195,23.1614,23.195,12100.0
2009-10-29 10:00:00,27.6,27.68,27.59,27.68,13200.0,23.195,23.2622,23.1866,23.2622,13200.0
2009-10-29 10:05:00,27.69,27.7,27.68,27.69,4600.0,23.2706,23.279,23.2622,23.2706,4600.0
2009-10-29 10:10:00,27.69,27.69,27.65,27.66,4900.0,23.2706,23.2706,23.237,23.2454,4900.0
2009-10-29 10:15:00,27.67,27.68,27.63,27.66,7600.0,23.2538,23.2622,23.2202,23.2454,7600.0
2009-10-29 10:20:00,27.65,27.7,27.63,27.63,15400.0,23.237,23.279,23.2202,23.2202,15400.0
2009-10-29 10:25:00,27.63,27.67,27.63,27.67,1700.0,23.2202,23.2538,23.2202,23.2538,1700.0
2009-10-29 10:30:00,27.68,27.7,27.64,27.7,7400.0,23.2622,23.279,23.2286,23.279,7400.0
2009-10-29 10:35:00,27.7,27.7,27.68,27.7,11500.0,23.279,23.279,23.2622,23.279,11500.0
2009-10-29 10:40:00,27.69,27.7,27.67,27.7,8400.0,23.2706,23.279,23.2538,23.279,8400.0
2009-10-29 10:45:00,27.7,27.7,27.69,27.7,5500.0,23.279,23.279,23.2706,23.279,5500.0
2009-10-29 10:50:00,27.7,27.75,27.7,27.72,16700.0,23.279,23.3211,23.279,23.2959,16700.0
2009-10-29 10:55:00,27.72,27.76,27.72,27.76,18300.0,23.2959,23.3295,23.2959,23.3295,18300.0
2009-10-29 11:00:00,27.76,27.8,27.76,27.8,17400.0,23.3295,23.3631,23.3295,23.3631,17400.0
2009-10-29 11:05:00,27.79,27.8,27.76,27.77,8000.0,23.3547,23.3631,23.3295,23.3379,8000.0
2009-10-29 11:10:00,27.76,27.79,27.76,27.78,7400.0,23.3295,23.3547,23.3295,23.3463,7400.0
2009-10-29 11:15:00,27.76,27.77,27.72,27.75,11500.0,23.3295,23.3379,23.2959,23.3211,11500.0
2009-10-29 11:20:00,27.75,27.76,27.74,27.75,7500.0,23.3211,23.3295,23.3127,23.3211,7500.0
2009-10-29 11:25:00,27.75,27.77,27.74,27.77,16800.0,23.3211,23.3379,23.3127,23.3379,16800.0
2009-10-29 11:30:00,27.77,27.79,27.77,27.77,10700.0,23.3379,23.3547,23.3379,23.3379,10700.0
2009-10-29 11:35:00,27.78,27.78,27.74,27.74,18200.0,23.3463,23.3463,23.3127,23.3127,18200.0
2009-10-29 11:40:00,27.75,27.75,27.72,27.74,10200.0,23.3211,23.3211,23.2959,23.3127,10200.0
2009-10-29 11:45:00,27.74,27.75,27.74,27.75,4500.0,23.3127,23.3211,23.3127,23.3211,4500.0
2009-10-29 11:50:00,27.74,27.74,27.72,27.73,8100.0,23.3127,23.3127,23.2959,23.3043,8100.0
2009-10-29 11:55:00,27.72,27.74,27.71,27.73,9600.0,23.2959,23.3127,23.2874,23.3043,9600.0
2009-10-29 12:00:00,27.73,27.74,27.71,27.71,4000.0,23.3043,23.3127,23.2874,23.2874,4000.0
2009-10-29 12:05:00,27.72,27.75,27.72,27.75,7300.0,23.2959,23.3211,23.2959,23.3211,7300.0
2009-10-29 12:10:00,27.74,27.75,27.73,27.75,4000.0,23.3127,23.3211,23.3043,23.3211,4000.0
2009-10-29 12:15:00,27.75,27.75,27.74,27.74,2600.0,23.3211,23.3211,23.3127,23.3127,2600.0
2009-10-29 12:20:00,27.75,27.75,27.7,27.71,6600.0,23.3211,23.3211,23.279,23.2874,6600.0
2009-10-29 12:25:00,27.71,27.75,27.71,27.73,8800.0,23.2874,23.3211,23.2874,23.3043,8800.0
2009-10-29 12:30:00,27.74,27.76,27.74,27.76,3300.0,23.3127,23.3295,23.3127,23.3295,3300.0
2009-10-29 12:35:00,27.75,27.77,27.75,27.77,9900.0,23.3211,23.3379,23.3211,23.3379,9900.0
2009-10-29 12:40:00,27.76,27.8,27.76,27.79,17300.0,23.3295,23.3631,23.3295,23.3547,17300.0
2009-10-29 12:45:00,27.79,27.8,27.79,27.79,8500.0,23.3547,23.3631,23.3547,23.3547,8500.0
2009-10-29 12:50:00,27.79,27.8,27.78,27.78,8700.0,23.3547,23.3631,23.3463,23.3463,8700.0
2009-10-29 12:55:00,27.79,27.79,27.77,27.77,6200.0,23.3547,23.3547,23.3379,23.3379,6200.0
2009-10-29 13:00:00,27.78,27.79,27.76,27.78,7700.0,23.3463,23.3547,23.3295,23.3463,7700.0
2009-10-29 13:05:00,27.79,27.8,27.79,27.8,6000.0,23.3547,23.3631,23.3547,23.3631,6000.0
2009-10-29 13:10:00,27.79,27.8,27.78,27.79,7000.0,23.3547,23.3631,23.3463,23.3547,7000.0
2009-10-29 13:15:00,27.79,27.82,27.79,27.82,40100.0,23.3547,23.3799,23.3547,23.3799,40100.0
2009-10-29 13:20:00,27.82,27.84,27.82,27.83,5800.0,23.3799,23.3967,23.3799,23.3883,5800.0
2009-10-29 13:25:00,27.84,27.84,27.8,27.81,8900.0,23.3967,23.3967,23.3631,23.3715,8900.0
2009-10-29 13:30:00,27.81,27.81,27.79,27.8,14700.0,23.3715,23.3715,23.3547,23.3631,14700.0
2009-10-29 13:35:00,27.81,27.85,27.81,27.84,6600.0,23.3715,23.4051,23.3715,23.3967,6600.0
2009-10-29 13:40:00,27.85,27.87,27.84,27.85,11700.0,23.4051,23.4219,23.3967,23.4051,11700.0
2009-10-29 13:45:00,27.85,27.86,27.83,27.86,9100.0,23.4051,23.4135,23.3883,23.4135,9100.0
2009-10-29 13:50:00,27.86,27.86,27.85,27.86,1500.0,23.4135,23.4135,23.4051,23.4135,1500.0
2009-10-29 13:55:00,27.85,27.86,27.85,27.85,13500.0,23.4051,23.4135,23.4051,23.4051,13500.0
2009-10-29 14:00:00,27.85,27.86,27.85,27.86,1700.0,23.4051,23.4135,23.4051,23.4135,1700.0
2009-10-29 14:05:00,27.86,27.86,27.84,27.85,16700.0,23.4135,23.4135,23.3967,23.4051,16700.0
2009-10-29 14:10:00,27.85,27.86,27.85,27.86,4800.0,23.4051,23.4135,23.4051,23.4135,4800.0
2009-10-29 14:15:00,27.86,27.87,27.85,27.87,16500.0,23.4135,23.4219,23.4051,23.4219,16500.0
2009-10-29 14:20:00,27.86,27.86,27.83,27.86,9300.0,23.4135,23.4135,23.3883,23.4135,9300.0
2009-10-29 14:25:00,27.86,27.87,27.84,27.84,12800.0,23.4135,23.4219,23.3967,23.3967,12800.0
2009-10-29 14:30:00,27.85,27.87,27.84,27.87,12300.0,23.4051,23.4219,23.3967,23.4219,12300.0
2009-10-29 14:35:00,27.87,27.87,27.86,27.87,3000.0,23.4219,23.4219,23.4135,23.4219,3000.0
2009-10-29 14:40:00,27.87,27.9,27.86,27.89,12600.0,23.4219,23.4471,23.4135,23.4387,12600.0
2009-10-29 14:45:00,27.89,27.9,27.86,27.89,16800.0,23.4387,23.4471,23.4135,23.4387,16800.0
2009-10-29 14:50:00,27.88,27.9,27.88,27.9,10600.0,23.4303,23.4471,23.4303,23.4471,10600.0
2009-10-29 14:55:00,27.9,27.9,27.89,27.89,13000.0,23.4471,23.4471,23.4387,23.4387,13000.0
2009-10-29 15:00:00,27.89,27.9,27.88,27.9,14300.0,23.4387,23.4471,23.4303,23.4471,14300.0
2009-10-29 15:05:00,27.9,27.93,27.89,27.93,11700.0,23.4471,23.4723,23.4387,23.4723,11700.0
2009-10-29 15:10:00,27.93,27.93,27.92,27.93,10500.0,23.4723,23.4723,23.4639,23.4723,10500.0
2009-10-29 15:15:00,27.93,28.0,27.93,27.98,44600.0,23.4723,23.5312,23.4723,23.5144,44600.0
2009-10-29 15:20:00,27.98,27.99,27.93,27.94,25600.0,23.5144,23.5228,23.4723,23.4807,25600.0
2009-10-29 15:25:00,27.94,27.96,27.93,27.94,23100.0,23.4807,23.4975,23.4723,23.4807,23100.0
2009-10-29 15:30:00,27.94,27.94,27.92,27.92,18200.0,23.4807,23.4807,23.4639,23.4639,18200.0
2009-10-29 15:35:00,27.92,27.93,27.92,27.92,7000.0,23.4639,23.4723,23.4639,23.4639,7000.0
2009-10-29 15:40:00,27.93,27.93,27.85,27.85,33000.0,23.4723,23.4723,23.4051,23.4051,33000.0
2009-10-29 15:45:00,27.85,27.9,27.84,27.89,29400.0,23.4051,23.4471,23.3967,23.4387,29400.0
2009-10-29 15:50:00,27.9,27.93,27.88,27.92,42400.0,23.4471,23.4723,23.4303,23.4639,42400.0
2009-10-29 15:55:00,27.92,28.0,27.92,28.0,133500.0,23.4639,23.5312,23.4639,23.5312,133500.0
2009-10-30 09:30:00,27.92,27.92,27.78,27.78,18800.0,23.4639,23.4639,23.3463,23.3463,18800.0
2009-10-30 09:35:00,27.8,27.86,27.76,27.83,9000.0,23.3631,23.4135,23.3295,23.3883,9000.0
2009-10-30 09:40:00,27.84,27.93,27.74,27.9,19500.0,23.3967,23.4723,23.3127,23.4471,19500.0
2009-10-30 09:45:00,27.89,27.92,27.8,27.84,16400.0,23.4387,23.4639,23.3631,23.3967,16400.0
2009-10-30 09:50:00,27.83,27.84,27.73,27.78,19600.0,23.3883,23.3967,23.3043,23.3463,19600.0
2009-10-30 09:55:00,27.76,27.83,27.73,27.82,13400.0,23.3295,23.3883,23.3043,23.3799,13400.0
2009-10-30 10:00:00,27.82,27.94,27.82,27.87,8700.0,23.3799,23.4807,23.3799,23.4219,8700.0
2009-10-30 10:05:00,27.89,27.92,27.88,27.89,4000.0,23.4387,23.4639,23.4303,23.4387,4000.0
2009-10-30 10:10:00,27.9,27.9,27.82,27.85,5300.0,23.4471,23.4471,23.3799,23.4051,5300.0
2009-10-30 10:15:00,27.85,27.87,27.78,27.79,6300.0,23.4051,23.4219,23.3463,23.3547,6300.0
2009-10-30 10:20:00,27.79,27.81,27.73,27.75,6300.0,23.3547,23.3715,23.3043,23.3211,6300.0
2009-10-30 10:25:00,27.77,27.82,27.77,27.82,8800.0,23.3379,23.3799,23.3379,23.3799,8800.0
2009-10-30 10:30:00,27.81,27.82,27.78,27.82,7400.0,23.3715,23.3799,23.3463,23.3799,7400.0
2009-10-30 10:35:00,27.83,27.88,27.8,27.88,19900.0,23.3883,23.4303,23.3631,23.4303,19900.0
2009-10-30 10:40:00,27.87,27.88,27.8,27.85,10900.0,23.4219,23.4303,23.3631,23.4051,10900.0
2009-10-30 10:45:00,27.85,27.89,27.84,27.84,5300.0,23.4051,23.4387,23.3967,23.3967,5300.0
2009-10-30 10:50:00,27.85,27.85,27.83,27.84,6900.0,23.4051,23.4051,23.3883,23.3967,6900.0
2009-10-30 10:55:00,27.85,27.88,27.84,27.88,11100.0,23.4051,23.4303,23.3967,23.4303,11100.0
2009-10-30 11:00:00,27.88,27.89,27.86,27.86,4100.0,23.4303,23.4387,23.4135,23.4135,4100.0
2009-10-30 11:05:00,27.87,27.87,27.81,27.82,9300.0,23.4219,23.4219,23.3715,23.3799,9300.0
2009-10-30 11:10:00,27.83,27.86,27.82,27.83,12200.0,23.3883,23.4135,23.3799,23.3883,12200.0
2009-10-30 11:15:00,27.83,27.86,27.8,27.8,9000.0,23.3883,23.4135,23.3631,23.3631,9000.0
2009-10-30 11:20:00,27.79,27.84,27.76,27.77,17500.0,23.3547,23.3967,23.3295,23.3379,17500.0
2009-10-30 11:25:00,27.76,27.8,27.76,27.78,9100.0,23.3295,23.3631,23.3295,23.3463,9100.0
2009-10-30 11:30:00,27.78,27.82,27.74,27.79,14200.0,23.3463,23.3799,23.3127,23.3547,14200.0
2009-10-30 11:35:00,27.78,27.78,27.66,27.68,10300.0,23.3463,23.3463,23.2454,23.2622,10300.0
2009-10-30 11:40:00,27.67,27.69,27.66,27.68,3600.0,23.2538,23.2706,23.2454,23.2622,3600.0
2009-10-30 11:45:00,27.66,27.67,27.59,27.64,9100.0,23.2454,23.2538,23.1866,23.2286,9100.0
2009-10-30 11:50:00,27.62,27.62,27.52,27.54,6400.0,23.2118,23.2118,23.1278,23.1446,6400.0
2009-10-30 11:55:00,27.55,27.62,27.48,27.62,10500.0,23.153,23.2118,23.0942,23.2118,10500.0
2009-10-30 12:00:00,27.62,27.63,27.61,27.63,4900.0,23.2118,23.2202,23.2034,23.2202,4900.0
2009-10-30 12:05:00,27.63,27.69,27.62,27.68,9200.0,23.2202,23.2706,23.2118,23.2622,9200.0
2009-10-30 12:10:00,27.68,27.7,27.63,27.63,7700.0,23.2622,23.279,23.2202,23.2202,7700.0
2009-10-30 12:15:00,27.63,27.63,27.58,27.6,8900.0,23.2202,23.2202,23.1782,23.195,8900.0
2009-10-30 12:20:00,27.59,27.6,27.55,27.57,5900.0,23.1866,23.195,23.153,23.1698,5900.0
2009-10-30 12:25:00,27.56,27.56,27.43,27.46,10100.0,23.1614,23.1614,23.0521,23.0773,10100.0
2009-10-30 12:30:00,27.46,27.52,27.45,27.49,9000.0,23.0773,23.1278,23.0689,23.1026,9000.0
2009-10-30 12:35:00,27.5,27.55,27.5,27.51,7200.0,23.111,23.153,23.111,23.1194,7200.0
2009-10-30 12:40:00,27.52,27.54,27.48,27.48,4200.0,23.1278,23.1446,23.0942,23.0942,4200.0
2009-10-30 12:45:00,27.49,27.49,27.32,27.35,10000.0,23.1026,23.1026,22.9597,22.9849,10000.0
2009-10-30 12:50:00,27.37,27.44,27.35,27.42,6200.0,23.0017,23.0605,22.9849,23.0437,6200.0
2009-10-30 12:55:00,27.42,27.45,27.38,27.38,10100.0,23.0437,23.0689,23.0101,23.0101,10100.0
2009-10-30 13:00:00,27.37,27.43,27.36,27.4,21800.0,23.0017,23.0521,22.9933,23.0269,21800.0
2009-10-30 13:05:00,27.42,27.44,27.37,27.38,16400.0,23.0437,23.0605,23.0017,23.0101,16400.0
2009-10-30 13:10:00,27.38,27.45,27.37,27.41,16800.0,23.0101,23.0689,23.0017,23.0353,16800.0
2009-10-30 13:15:00,27.41,27.41,27.39,27.41,10600.0,23.0353,23.0353,23.0185,23.0353,10600.0
2009-10-30 13:20:00,27.4,27.4,27.35,27.39,10500.0,23.0269,23.0269,22.9849,23.0185,10500.0
2009-10-30 13:25:00,27.4,27.43,27.39,27.43,6800.0,23.0269,23.0521,23.0185,23.0521,6800.0
2009-10-30 13:30:00,27.43,27.45,27.33,27.33,14100.0,23.0521,23.0689,22.9681,22.9681,14100.0
2009-10-30 13:35:00,27.34,27.35,27.31,27.33,19400.0,22.9765,22.9849,22.9513,22.9681,19400.0
2009-10-30 13:40:00,27.32,27.38,27.32,27.35,20700.0,22.9597,23.0101,22.9597,22.9849,20700.0
2009-10-30 13:45:00,27.36,27.4,27.35,27.39,13300.0,22.9933,23.0269,22.9849,23.0185,13300.0
2009-10-30 13:50:00,27.38,27.39,27.34,27.35,9700.0,23.0101,23.0185,22.9765,22.9849,9700.0
2009-10-30 13:55:00,27.35,27.39,27.34,27.35,10100.0,22.9849,23.0185,22.9765,22.9849,10100.0
2009-10-30 14:00:00,27.35,27.42,27.33,27.42,17300.0,22.9849,23.0437,22.9681,23.0437,17300.0
2009-10-30 14:05:00,27.41,27.49,27.4,27.43,22900.0,23.0353,23.1026,23.0269,23.0521,22900.0
2009-10-30 14:10:00,27.42,27.48,27.42,27.47,7400.0,23.0437,23.0942,23.0437,23.0858,7400.0
2009-10-30 14:15:00,27.47,27.47,27.4,27.45,23200.0,23.0858,23.0858,23.0269,23.0689,23200.0
2009-10-30 14:20:00,27.46,27.47,27.39,27.4,10400.0,23.0773,23.0858,23.0185,23.0269,10400.0
2009-10-30 14:25:00,27.4,27.42,27.39,27.42,7000.0,23.0269,23.0437,23.0185,23.0437,7000.0
2009-10-30 14:30:00,27.42,27.42,27.38,27.38,8100.0,23.0437,23.0437,23.0101,23.0101,8100.0
2009-10-30 14:35:00,27.37,27.39,27.33,27.38,22100.0,23.0017,23.0185,22.9681,23.0101,22100.0
2009-10-30 14:40:00,27.38,27.41,27.35,27.39,20700.0,23.0101,23.0353,22.9849,23.0185,20700.0
2009-10-30 14:45:00,27.39,27.43,27.36,27.39,22300.0,23.0185,23.0521,22.9933,23.0185,22300.0
2009-10-30 14:50:00,27.39,27.48,27.38,27.46,25400.0,23.0185,23.0942,23.0101,23.0773,25400.0
2009-10-30 14:55:00,27.46,27.51,27.46,27.48,21000.0,23.0773,23.1194,23.0773,23.0942,21000.0
2009-10-30 15:00:00,27.48,27.48,27.4,27.43,34600.0,23.0942,23.0942,23.0269,23.0521,34600.0
2009-10-30 15:05:00,27.43,27.43,27.36,27.39,24800.0,23.0521,23.0521,22.9933,23.0185,24800.0
2009-10-30 15:10:00,27.39,27.46,27.38,27.41,35400.0,23.0185,23.0773,23.0101,23.0353,35400.0
2009-10-30 15:15:00,27.41,27.43,27.36,27.36,16100.0,23.0353,23.0521,22.9933,22.9933,16100.0
2009-10-30 15:20:00,27.36,27.46,27.35,27.4,22900.0,22.9933,23.0773,22.9849,23.0269,22900.0
2009-10-30 15:25:00,27.4,27.49,27.38,27.45,54500.0,23.0269,23.1026,23.0101,23.0689,54500.0
2009-10-30 15:30:00,27.44,27.52,27.44,27.5,39400.0,23.0605,23.1278,23.0605,23.111,39400.0
2009-10-30 15:35:00,27.51,27.51,27.45,27.49,57800.0,23.1194,23.1194,23.0689,23.1026,57800.0
2009-10-30 15:40:00,27.49,27.55,27.47,27.47,36100.0,23.1026,23.153,23.0858,23.0858,36100.0
2009-10-30 15:45:00,27.47,27.53,27.43,27.5,82600.0,23.0858,23.1362,23.0521,23.111,82600.0
2009-10-30 15:50:00,27.5,27.5,27.32,27.39,129600.0,23.111,23.111,22.9597,23.0185,129600.0
2009-10-30 15:55:00,27.38,27.39,27.37,27.38,134300.0,23.0101,23.0185,23.0017,23.0101,134300.0
2009-11-02 09:30:00,27.41,27.45,27.33,27.4,12600.0,23.0353,23.0689,22.9681,23.0269,12600.0
2009-11-02 09:35:00,27.38,27.43,27.33,27.34,29900.0,23.0101,23.0521,22.9681,22.9765,29900.0
2009-11-02 09:40:00,27.33,27.33,27.21,27.25,18900.0,22.9681,22.9681,22.8672,22.9009,18900.0
2009-11-02 09:45:00,27.24,27.25,27.22,27.23,13500.0,22.8925,22.9009,22.8757,22.8841,13500.0
2009-11-02 09:50:00,27.23,27.34,27.22,27.34,14500.0,22.8841,22.9765,22.8757,22.9765,14500.0
2009-11-02 09:55:00,27.34,27.44,27.33,27.38,36800.0,22.9765,23.0605,22.9681,23.0101,36800.0
2009-11-02 10:00:00,27.4,27.62,27.4,27.59,31900.0,23.0269,23.2118,23.0269,23.1866,31900.0
2009-11-02 10:05:00,27.59,27.69,27.59,27.6,25200.0,23.1866,23.2706,23.1866,23.195,25200.0
2009-11-02 10:10:00,27.59,27.63,27.59,27.63,17300.0,23.1866,23.2202,23.1866,23.2202,17300.0
2009-11-02 10:15:00,27.63,27.7,27.63,27.7,23600.0,23.2202,23.279,23.2202,23.279,23600.0
2009-11-02 10:20:00,27.7,27.73,27.67,27.71,32100.0,23.279,23.3043,23.2538,23.2874,32100.0
2009-11-02 10:25:00,27.72,27.8,27.7,27.78,24900.0,23.2959,23.3631,23.279,23.3463,24900.0
2009-11-02 10:30:00,27.78,27.82,27.72,27.76,31100.0,23.3463,23.3799,23.2959,23.3295,31100.0
2009-11-02 10:35:00,27.76,27.83,27.75,27.83,16600.0,23.3295,23.3883,23.3211,23.3883,16600.0
2009-11-02 10:40:00,27.81,27.83,27.76,27.76,19000.0,23.3715,23.3883,23.3295,23.3295,19000.0
2009-11-02 10:45:00,27.76,27.77,27.7,27.75,19700.0,23.3295,23.3379,23.279,23.3211,19700.0
2009-11-02 10:50:00,27.75,27.78,27.69,27.73,19500.0,23.3211,23.3463,23.2706,23.3043,19500.0
2009-11-02 10:55:00,27.74,27.78,27.68,27.69,20800.0,23.3127,23.3463,23.2622,23.2706,20800.0
2009-11-02 11:00:00,27.68,27.71,27.65,27.66,21700.0,23.2622,23.2874,23.237,23.2454,21700.0
2009-11-02 11:05:00,27.66,27.73,27.66,27.73,19300.0,23.2454,23.3043,23.2454,23.3043,19300.0
2009-11-02 11:10:00,27.72,27.78,27.69,27.77,18500.0,23.2959,23.3463,23.2706,23.3379,18500.0
2009-11-02 11:15:00,27.77,27.8,27.76,27.76,9800.0,23.3379,23.3631,23.3295,23.3295,9800.0
2009-11-02 11:20:00,27.74,27.84,27.74,27.84,17700.0,23.3127,23.3967,23.3127,23.3967,17700.0
2009-11-02 11:25:00,27.84,27.84,27.75,27.75,21600.0,23.3967,23.3967,23.3211,23.3211,21600.0
2009-11-02 11:30:00,27.76,27.79,27.75,27.79,7100.0,23.3295,23.3547,23.3211,23.3547,7100.0
2009-11-02 11:35:00,27.78,27.8,27.74,27.74,18400.0,23.3463,23.3631,23.3127,23.3127,18400.0
2009-11-02 11:40:00,27.75,27.78,27.73,27.77,17400.0,23.3211,23.3463,23.3043,23.3379,17400.0
2009-11-02 11:45:00,27.78,27.79,27.76,27.78,15500.0,23.3463,23.3547,23.3295,23.3463,15500.0
2009-11-02 11:50:00,27.78,27.79,27.74,27.75,19800.0,23.3463,23.3547,23.3127,23.3211,19800.0
2009-11-02 11:55:00,27.75,27.81,27.75,27.76,21700.0,23.3211,23.3715,23.3211,23.3295,21700.0
2009-11-02 12:00:00,27.77,27.77,27.75,27.75,12600.0,23.3379,23.3379,23.3211,23.3211,12600.0
2009-11-02 12:05:00,27.75,27.76,27.72,27.75,22100.0,23.3211,23.3295,23.2959,23.3211,22100.0
2009-11-02 12:10:00,27.75,27.78,27.75,27.76,15700.0,23.3211,23.3463,23.3211,23.3295,15700.0
2009-11-02 12:15:00,27.76,27.77,27.71,27.75,29700.0,23.3295,23.3379,23.2874,23.3211,29700.0
2009-11-02 12:20:00,27.75,27.77,27.71,27.74,20600.0,23.3211,23.3379,23.2874,23.3127,20600.0
2009-11-02 12:25:00,27.74,27.74,27.71,27.72,6900.0,23.3127,23.3127,23.2874,23.2959,6900.0
2009-11-02 12:30:00,27.72,27.73,27.64,27.65,15500.0,23.2959,23.3043,23.2286,23.237,15500.0
2009-11-02 12:35:00,27.66,27.7,27.66,27.7,5500.0,23.2454,23.279,23.2454,23.279,5500.0
2009-11-02 12:40:00,27.7,27.7,27.63,27.65,23200.0,23.279,23.279,23.2202,23.237,23200.0
2009-11-02 12:45:00,27.65,27.67,27.62,27.65,21400.0,23.237,23.2538,23.2118,23.237,21400.0
2009-11-02 12:50:00,27.64,27.64,27.46,27.57,38500.0,23.2286,23.2286,23.0773,23.1698,38500.0
2009-11-02 12:55:00,27.57,27.58,27.42,27.42,14100.0,23.1698,23.1782,23.0437,23.0437,14100.0
2009-11-02 13:00:00,27.42,27.53,27.41,27.53,11500.0,23.0437,23.1362,23.0353,23.1362,11500.0
2009-11-02 13:05:00,27.55,27.56,27.51,27.56,14500.0,23.153,23.1614,23.1194,23.1614,14500.0
2009-11-02 13:10:00,27.57,27.59,27.53,27.56,16100.0,23.1698,23.1866,23.1362,23.1614,16100.0
2009-11-02 13:15:00,27.55,27.61,27.5,27.59,29100.0,23.153,23.2034,23.111,23.1866,29100.0
2009-11-02 13:20:00,27.6,27.64,27.6,27.62,21100.0,23.195,23.2286,23.195,23.2118,21100.0
2009-11-02 13:25:00,27.62,27.63,27.58,27.58,7800.0,23.2118,23.2202,23.1782,23.1782,7800.0
2009-11-02 13:30:00,27.58,27.58,27.5,27.52,11700.0,23.1782,23.1782,23.111,23.1278,11700.0
2009-11-02 13:35:00,27.52,27.57,27.48,27.56,22200.0,23.1278,23.1698,23.0942,23.1614,22200.0
2009-11-02 13:40:00,27.56,27.57,27.52,27.55,13300.0,23.1614,23.1698,23.1278,23.153,13300.0
2009-11-02 13:45:00,27.55,27.56,27.5,27.52,10900.0,23.153,23.1614,23.111,23.1278,10900.0
2009-11-02 13:50:00,27.52,27.52,27.47,27.49,11500.0,23.1278,23.1278,23.0858,23.1026,11500.0
2009-11-02 13:55:00,27.5,27.52,27.44,27.44,10200.0,23.111,23.1278,23.0605,23.0605,10200.0
2009-11-02 14:00:00,27.45,27.47,27.44,27.46,9200.0,23.0689,23.0858,23.0605,23.0773,9200.0
2009-11-02 14:05:00,27.46,27.46,27.4,27.41,12600.0,23.0773,23.0773,23.0269,23.0353,12600.0
2009-11-02 14:10:00,27.41,27.52,27.4,27.51,19300.0,23.0353,23.1278,23.0269,23.1194,19300.0
2009-11-02 14:15:00,27.5,27.52,27.42,27.42,14500.0,23.111,23.1278,23.0437,23.0437,14500.0
2009-11-02 14:20:00,27.42,27.57,27.42,27.56,20200.0,23.0437,23.1698,23.0437,23.1614,20200.0
2009-11-02 14:25:00,27.55,27.56,27.53,27.56,13100.0,23.153,23.1614,23.1362,23.1614,13100.0
2009-11-02 14:30:00,27.57,27.6,27.55,27.57,14400.0,23.1698,23.195,23.153,23.1698,14400.0
2009-11-02 14:35:00,27.57,27.57,27.51,27.55,15300.0,23.1698,23.1698,23.1194,23.153,15300.0
2009-11-02 14:40:00,27.54,27.6,27.54,27.55,17700.0,23.1446,23.195,23.1446,23.153,17700.0
2009-11-02 14:45:00,27.56,27.59,27.53,27.53,10000.0,23.1614,23.1866,23.1362,23.1362,10000.0
2009-11-02 14:50:00,27.53,27.57,27.52,27.57,12400.0,23.1362,23.1698,23.1278,23.1698,12400.0
2009-11-02 14:55:00,27.57,27.58,27.45,27.52,31400.0,23.1698,23.1782,23.0689,23.1278,31400.0
2009-11-02 15:00:00,27.52,27.59,27.52,27.57,22300.0,23.1278,23.1866,23.1278,23.1698,22300.0
2009-11-02 15:05:00,27.57,27.59,27.49,27.5,30700.0,23.1698,23.1866,23.1026,23.111,30700.0
2009-11-02 15:10:00,27.5,27.57,27.5,27.53,30300.0,23.111,23.1698,23.111,23.1362,30300.0
2009-11-02 15:15:00,27.52,27.54,27.45,27.45,34100.0,23.1278,23.1446,23.0689,23.0689,34100.0
2009-11-02 15:20:00,27.45,27.52,27.44,27.5,38800.0,23.0689,23.1278,23.0605,23.111,38800.0
2009-11-02 15:25:00,27.49,27.55,27.45,27.51,34900.0,23.1026,23.153,23.0689,23.1194,34900.0
2009-11-02 15:30:00,27.51,27.6,27.5,27.56,32700.0,23.1194,23.195,23.111,23.1614,32700.0
2009-11-02 15:35:00,27.56,27.61,27.55,27.55,37200.0,23.1614,23.2034,23.153,23.153,37200.0
2009-11-02 15:40:00,27.56,27.62,27.55,27.57,38100.0,23.1614,23.2118,23.153,23.1698,38100.0
2009-11-02 15:45:00,27.58,27.6,27.54,27.56,36600.0,23.1782,23.195,23.1446,23.1614,36600.0
2009-11-02 15:50:00,27.56,27.63,27.56,27.6,49000.0,23.1614,23.2202,23.1614,23.195,49000.0
2009-11-02 15:55:00,27.61,27.65,27.6,27.61,72900.0,23.2034,23.237,23.195,23.2034,72900.0
2009-11-03 09:30:00,27.61,27.61,27.44,27.49,17500.0,23.2034,23.2034,23.0605,23.1026,17500.0
2009-11-03 09:35:00,27.49,27.58,27.45,27.53,23300.0,23.1026,23.1782,23.0689,23.1362,23300.0
2009-11-03 09:40:00,27.54,27.66,27.53,27.56,9200.0,23.1446,23.2454,23.1362,23.1614,9200.0
2009-11-03 09:45:00,27.57,27.64,27.5,27.5,12000.0,23.1698,23.2286,23.111,23.111,12000.0
2009-11-03 09:50:00,27.47,27.62,27.47,27.6,21600.0,23.0858,23.2118,23.0858,23.195,21600.0
2009-11-03 09:55:00,27.59,27.63,27.58,27.58,17500.0,23.1866,23.2202,23.1782,23.1782,17500.0
2009-11-03 10:00:00,27.58,27.58,27.49,27.58,25900.0,23.1782,23.1782,23.1026,23.1782,25900.0
2009-11-03 10:05:00,27.58,27.58,27.52,27.52,12100.0,23.1782,23.1782,23.1278,23.1278,12100.0
2009-11-03 10:10:00,27.52,27.53,27.44,27.48,18000.0,23.1278,23.1362,23.0605,23.0942,18000.0
2009-11-03 10:15:00,27.47,27.48,27.4,27.44,13100.0,23.0858,23.0942,23.0269,23.0605,13100.0
2009-11-03 10:20:00,27.44,27.47,27.43,27.45,7500.0,23.0605,23.0858,23.0521,23.0689,7500.0
2009-11-03 10:25:00,27.46,27.49,27.39,27.41,10400.0,23.0773,23.1026,23.0185,23.0353,10400.0
2009-11-03 10:30:00,27.41,27.5,27.4,27.5,7400.0,23.0353,23.111,23.0269,23.111,7400.0
2009-11-03 10:35:00,27.49,27.5,27.37,27.38,8100.0,23.1026,23.111,23.0017,23.0101,8100.0
2009-11-03 10:40:00,27.39,27.53,27.39,27.53,14900.0,23.0185,23.1362,23.0185,23.1362,14900.0
2009-11-03 10:45:00,27.54,27.6,27.54,27.58,29200.0,23.1446,23.195,23.1446,23.1782,29200.0
2009-11-03 10:50:00,27.58,27.58,27.51,27.51,7500.0,23.1782,23.1782,23.1194,23.1194,7500.0
2009-11-03 10:55:00,27.5,27.53,27.47,27.53,11100.0,23.111,23.1362,23.0858,23.1362,11100.0
2009-11-03 11:00:00,27.54,27.54,27.49,27.51,12600.0,23.1446,23.1446,23.1026,23.1194,12600.0
2009-11-03 11:05:00,27.51,27.54,27.44,27.5,7900.0,23.1194,23.1446,23.0605,23.111,7900.0
2009-11-03 11:10:00,27.49,27.52,27.48,27.52,18400.0,23.1026,23.1278,23.0942,23.1278,18400.0
2009-11-03 11:15:00,27.52,27.52,27.48,27.52,13300.0,23.1278,23.1278,23.0942,23.1278,13300.0
2009-11-03 11:20:00,27.51,27.53,27.5,27.53,7600.0,23.1194,23.1362,23.111,23.1362,7600.0
2009-11-03 11:25:00,27.52,27.53,27.44,27.53,17500.0,23.1278,23.1362,23.0605,23.1362,17500.0
2009-11-03 11:30:00,27.53,27.53,27.48,27.5,12800.0,23.1362,23.1362,23.0942,23.111,12800.0
2009-11-03 11:35:00,27.51,27.51,27.44,27.46,6900.0,23.1194,23.1194,23.0605,23.0773,6900.0
2009-11-03 11:40:00,27.45,27.5,27.44,27.49,12600.0,23.0689,23.111,23.0605,23.1026,12600.0
2009-11-03 11:45:00,27.48,27.49,27.45,27.48,10900.0,23.0942,23.1026,23.0689,23.0942,10900.0
2009-11-03 11:50:00,27.49,27.5,27.47,27.5,11700.0,23.1026,23.111,23.0858,23.111,11700.0
2009-11-03 11:55:00,27.5,27.51,27.49,27.51,8600.0,23.111,23.1194,23.1026,23.1194,8600.0
2009-11-03 12:00:00,27.51,27.55,27.5,27.5,11300.0,23.1194,23.153,23.111,23.111,11300.0
2009-11-03 12:05:00,27.49,27.55,27.44,27.54,7500.0,23.1026,23.153,23.0605,23.1446,7500.0
2009-11-03 12:10:00,27.54,27.55,27.49,27.53,6200.0,23.1446,23.153,23.1026,23.1362,6200.0
2009-11-03 12:15:00,27.53,27.55,27.47,27.47,5300.0,23.1362,23.153,23.0858,23.0858,5300.0
2009-11-03 12:20:00,27.46,27.53,27.46,27.51,8200.0,23.0773,23.1362,23.0773,23.1194,8200.0
2009-11-03 12:25:00,27.52,27.52,27.42,27.47,25800.0,23.1278,23.1278,23.0437,23.0858,25800.0
2009-11-03 12:30:00,27.49,27.51,27.48,27.51,16200.0,23.1026,23.1194,23.0942,23.1194,16200.0
2009-11-03 12:35:00,27.5,27.54,27.49,27.52,27700.0,23.111,23.1446,23.1026,23.1278,27700.0
2009-11-03 12:40:00,27.53,27.54,27.51,27.54,12900.0,23.1362,23.1446,23.1194,23.1446,12900.0
2009-11-03 12:45:00,27.53,27.53,27.5,27.51,9700.0,23.1362,23.1362,23.111,23.1194,9700.0
2009-11-03 12:50:00,27.51,27.53,27.49,27.49,9500.0,23.1194,23.1362,23.1026,23.1026,9500.0
2009-11-03 12:55:00,27.5,27.53,27.49,27.5,12400.0,23.111,23.1362,23.1026,23.111,12400.0
2009-11-03 13:00:00,27.5,27.53,27.49,27.51,16600.0,23.111,23.1362,23.1026,23.1194,16600.0
2009-11-03 13:05:00,27.51,27.52,27.49,27.51,19000.0,23.1194,23.1278,23.1026,23.1194,19000.0
2009-11-03 13:10:00,27.5,27.52,27.46,27.5,10600.0,23.111,23.1278,23.0773,23.111,10600.0
2009-11-03 13:15:00,27.5,27.5,27.48,27.49,6500.0,23.111,23.111,23.0942,23.1026,6500.0
2009-11-03 13:20:00,27.49,27.51,27.46,27.47,14400.0,23.1026,23.1194,23.0773,23.0858,14400.0
2009-11-03 13:25:00,27.48,27.49,27.43,27.47,15300.0,23.0942,23.1026,23.0521,23.0858,15300.0
2009-11-03 13:30:00,27.46,27.49,27.46,27.49,6600.0,23.0773,23.1026,23.0773,23.1026,6600.0
2009-11-03 13:35:00,27.49,27.5,27.46,27.49,12200.0,23.1026,23.111,23.0773,23.1026,12200.0
2009-11-03 13:40:00,27.49,27.5,27.46,27.49,7700.0,23.1026,23.111,23.0773,23.1026,7700.0
2009-11-03 13:45:00,27.49,27.5,27.46,27.5,5300.0,23.1026,23.111,23.0773,23.111,5300.0
2009-11-03 13:50:00,27.5,27.5,27.46,27.46,22400.0,23.111,23.111,23.0773,23.0773,22400.0
2009-11-03 13:55:00,27.46,27.5,27.46,27.49,11700.0,23.0773,23.111,23.0773,23.1026,11700.0
2009-11-03 14:00:00,27.5,27.54,27.49,27.5,24300.0,23.111,23.1446,23.1026,23.111,24300.0
2009-11-03 14:05:00,27.51,27.52,27.5,27.52,14200.0,23.1194,23.1278,23.111,23.1278,14200.0
2009-11-03 14:10:00,27.52,27.52,27.5,27.5,16100.0,23.1278,23.1278,23.111,23.111,16100.0
2009-11-03 14:15:00,27.51,27.51,27.49,27.49,11300.0,23.1194,23.1194,23.1026,23.1026,11300.0
2009-11-03 14:20:00,27.49,27.52,27.48,27.48,16900.0,23.1026,23.1278,23.0942,23.0942,16900.0
2009-11-03 14:25:00,27.48,27.53,27.48,27.51,19700.0,23.0942,23.1362,23.0942,23.1194,19700.0
2009-11-03 14:30:00,27.51,27.56,27.49,27.49,14600.0,23.1194,23.1614,23.1026,23.1026,14600.0
2009-11-03 14:35:00,27.48,27.49,27.45,27.46,16500.0,23.0942,23.1026,23.0689,23.0773,16500.0
2009-11-03 14:40:00,27.47,27.48,27.45,27.47,15300.0,23.0858,23.0942,23.0689,23.0858,15300.0
2009-11-03 14:45:00,27.47,27.51,27.46,27.51,16800.0,23.0858,23.1194,23.0773,23.1194,16800.0
2009-11-03 14:50:00,27.5,27.51,27.45,27.45,16000.0,23.111,23.1194,23.0689,23.0689,16000.0
2009-11-03 14:55:00,27.45,27.49,27.4,27.46,28600.0,23.0689,23.1026,23.0269,23.0773,28600.0
2009-11-03 15:00:00,27.46,27.49,27.45,27.46,14100.0,23.0773,23.1026,23.0689,23.0773,14100.0
2009-11-03 15:05:00,27.47,27.49,27.43,27.46,30900.0,23.0858,23.1026,23.0521,23.0773,30900.0
2009-11-03 15:10:00,27.46,27.48,27.44,27.45,22400.0,23.0773,23.0942,23.0605,23.0689,22400.0
2009-11-03 15:15:00,27.45,27.49,27.45,27.49,12100.0,23.0689,23.1026,23.0689,23.1026,12100.0
2009-11-03 15:20:00,27.49,27.49,27.46,27.48,20800.0,23.1026,23.1026,23.0773,23.0942,20800.0
2009-11-03 15:25:00,27.48,27.5,27.48,27.5,15300.0,23.0942,23.111,23.0942,23.111,15300.0
2009-11-03 15:30:00,27.5,27.53,27.49,27.52,26100.0,23.111,23.1362,23.1026,23.1278,26100.0
2009-11-03 15:35:00,27.52,27.52,27.49,27.51,29200.0,23.1278,23.1278,23.1026,23.1194,29200.0
2009-11-03 15:40:00,27.51,27.53,27.48,27.53,57900.0,23.1194,23.1362,23.0942,23.1362,57900.0
2009-11-03 15:45:00,27.52,27.57,27.52,27.55,28800.0,23.1278,23.1698,23.1278,23.153,28800.0
2009-11-03 15:50:00,27.55,27.56,27.52,27.56,31600.0,23.153,23.1614,23.1278,23.1614,31600.0
2009-11-03 15:55:00,27.56,27.57,27.51,27.54,66100.0,23.1614,23.1698,23.1194,23.1446,66100.0
2009-11-04 09:30:00,27.68,27.75,27.57,27.65,13200.0,23.2622,23.3211,23.1698,23.237,13200.0
2009-11-04 09:35:00,27.64,27.72,27.6,27.67,9300.0,23.2286,23.2959,23.195,23.2538,9300.0
2009-11-04 09:40:00,27.62,27.66,27.62,27.65,3600.0,23.2118,23.2454,23.2118,23.237,3600.0
2009-11-04 09:45:00,27.62,27.72,27.62,27.7,5300.0,23.2118,23.2959,23.2118,23.279,5300.0
2009-11-04 09:50:00,27.71,27.71,27.64,27.66,4200.0,23.2874,23.2874,23.2286,23.2454,4200.0
2009-11-04 09:55:00,27.67,27.72,27.67,27.71,3900.0,23.2538,23.2959,23.2538,23.2874,3900.0
2009-11-04 10:00:00,27.68,27.83,27.68,27.78,10400.0,23.2622,23.3883,23.2622,23.3463,10400.0
2009-11-04 10:05:00,27.78,27.82,27.76,27.81,5200.0,23.3463,23.3799,23.3295,23.3715,5200.0
2009-11-04 10:10:00,27.82,27.9,27.82,27.89,6900.0,23.3799,23.4471,23.3799,23.4387,6900.0
2009-11-04 10:15:00,27.89,27.93,27.88,27.92,8200.0,23.4387,23.4723,23.4303,23.4639,8200.0
2009-11-04 10:20:00,27.93,27.95,27.9,27.9,3700.0,23.4723,23.4891,23.4471,23.4471,3700.0
2009-11-04 10:25:00,27.88,27.93,27.87,27.93,5200.0,23.4303,23.4723,23.4219,23.4723,5200.0
2009-11-04 10:30:00,27.93,27.97,27.93,27.97,20000.0,23.4723,23.506,23.4723,23.506,20000.0
2009-11-04 10:35:00,27.96,27.99,27.93,27.93,3600.0,23.4975,23.5228,23.4723,23.4723,3600.0
2009-11-04 10:40:00,27.94,27.94,27.91,27.92,5500.0,23.4807,23.4807,23.4555,23.4639,5500.0
2009-11-04 10:45:00,27.92,27.94,27.92,27.94,4300.0,23.4639,23.4807,23.4639,23.4807,4300.0
2009-11-04 10:50:00,27.95,27.98,27.95,27.98,5100.0,23.4891,23.5144,23.4891,23.5144,5100.0
2009-11-04 10:55:00,27.98,28.03,27.97,28.03,14800.0,23.5144,23.5564,23.506,23.5564,14800.0
2009-11-04 11:00:00,28.03,28.03,27.97,28.0,8800.0,23.5564,23.5564,23.506,23.5312,8800.0
2009-11-04 11:05:00,28.0,28.0,27.99,28.0,4600.0,23.5312,23.5312,23.5228,23.5312,4600.0
2009-11-04 11:10:00,27.99,28.01,27.99,28.01,3900.0,23.5228,23.5396,23.5228,23.5396,3900.0
2009-11-04 11:15:00,28.0,28.0,27.97,27.99,10800.0,23.5312,23.5312,23.506,23.5228,10800.0
2009-11-04 11:20:00,28.0,28.03,27.99,28.02,5000.0,23.5312,23.5564,23.5228,23.548,5000.0
2009-11-04 11:25:00,28.04,28.06,28.0,28.0,10100.0,23.5648,23.5816,23.5312,23.5312,10100.0
2009-11-04 11:30:00,28.0,28.02,27.98,27.98,20700.0,23.5312,23.548,23.5144,23.5144,20700.0
2009-11-04 11:35:00,27.98,27.99,27.96,27.99,5500.0,23.5144,23.5228,23.4975,23.5228,5500.0
2009-11-04 11:40:00,27.98,28.02,27.97,28.02,10300.0,23.5144,23.548,23.506,23.548,10300.0
2009-11-04 11:45:00,28.02,28.04,28.02,28.02,4800.0,23.548,23.5648,23.548,23.548,4800.0
2009-11-04 11:50:00,28.02,28.07,28.02,28.05,18800.0,23.548,23.59,23.548,23.5732,18800.0
2009-11-04 11:55:00,28.03,28.03,28.0,28.02,5400.0,23.5564,23.5564,23.5312,23.548,5400.0
2009-11-04 12:00:00,28.03,28.07,28.0,28.06,8300.0,23.5564,23.59,23.5312,23.5816,8300.0
2009-11-04 12:05:00,28.07,28.09,28.06,28.07,7300.0,23.59,23.6068,23.5816,23.59,7300.0
2009-11-04 12:10:00,28.07,28.08,28.0,28.01,6200.0,23.59,23.5984,23.5312,23.5396,6200.0
2009-11-04 12:15:00,28.02,28.05,28.01,28.02,6700.0,23.548,23.5732,23.5396,23.548,6700.0
2009-11-04 12:20:00,28.02,28.07,28.02,28.07,4700.0,23.548,23.59,23.548,23.59,4700.0
2009-11-04 12:25:00,28.08,28.08,28.05,28.06,4100.0,23.5984,23.5984,23.5732,23.5816,4100.0
2009-11-04 12:30:00,28.06,28.07,28.06,28.06,1800.0,23.5816,23.59,23.5816,23.5816,1800.0
2009-11-04 12:35:00,28.07,28.1,28.07,28.09,6500.0,23.59,23.6152,23.59,23.6068,6500.0
2009-11-04 12:40:00,28.1,28.1,28.07,28.08,4400.0,23.6152,23.6152,23.59,23.5984,4400.0
2009-11-04 12:45:00,28.07,28.09,28.04,28.04,3400.0,23.59,23.6068,23.5648,23.5648,3400.0
2009-11-04 12:50:00,28.04,28.04,28.02,28.02,5000.0,23.5648,23.5648,23.548,23.548,5000.0
2009-11-04 12:55:00,28.02,28.03,28.01,28.02,4500.0,23.548,23.5564,23.5396,23.548,4500.0
2009-11-04 13:00:00,28.01,28.04,28.01,28.01,10400.0,23.5396,23.5648,23.5396,23.5396,10400.0
2009-11-04 13:05:00,28.01,28.03,28.01,28.03,3600.0,23.5396,23.5564,23.5396,23.5564,3600.0
2009-11-04 13:10:00,28.03,28.04,28.03,28.03,6400.0,23.5564,23.5648,23.5564,23.5564,6400.0
2009-11-04 13:15:00,28.03,28.04,28.03,28.04,4500.0,23.5564,23.5648,23.5564,23.5648,4500.0
2009-11-04 13:20:00,28.03,28.03,28.01,28.01,4100.0,23.5564,23.5564,23.5396,23.5396,4100.0
2009-11-04 13:25:00,28.01,28.03,28.0,28.0,11700.0,23.5396,23.5564,23.5312,23.5312,11700.0
2009-11-04 13:30:00,28.0,28.03,28.0,28.02,7600.0,23.5312,23.5564,23.5312,23.548,7600.0
2009-11-04 13:35:00,28.02,28.02,28.0,28.02,6200.0,23.548,23.548,23.5312,23.548,6200.0
2009-11-04 13:40:00,28.01,28.01,28.0,28.01,4000.0,23.5396,23.5396,23.5312,23.5396,4000.0
2009-11-04 13:45:00,28.0,28.01,28.0,28.0,1600.0,23.5312,23.5396,23.5312,23.5312,1600.0
2009-11-04 13:50:00,28.0,28.0,27.97,27.97,6500.0,23.5312,23.5312,23.506,23.506,6500.0
2009-11-04 13:55:00,27.98,28.03,27.98,28.0,7000.0,23.5144,23.5564,23.5144,23.5312,7000.0
2009-11-04 14:00:00,28.0,28.0,27.95,27.95,25000.0,23.5312,23.5312,23.4891,23.4891,25000.0
2009-11-04 14:05:00,27.94,27.98,27.94,27.98,5300.0,23.4807,23.5144,23.4807,23.5144,5300.0
2009-11-04 14:10:00,27.97,27.97,27.96,27.96,2800.0,23.506,23.506,23.4975,23.4975,2800.0
2009-11-04 14:15:00,27.97,28.04,27.8,27.83,39200.0,23.506,23.5648,23.3631,23.3883,39200.0
2009-11-04 14:20:00,27.82,28.01,27.82,27.92,18300.0,23.3799,23.5396,23.3799,23.4639,18300.0
2009-11-04 14:25:00,27.92,27.93,27.74,27.74,58600.0,23.4639,23.4723,23.3127,23.3127,58600.0
2009-11-04 14:30:00,27.74,27.98,27.74,27.93,35300.0,23.3127,23.5144,23.3127,23.4723,35300.0
2009-11-04 14:35:00,27.93,27.97,27.92,27.96,17400.0,23.4723,23.506,23.4639,23.4975,17400.0
2009-11-04 14:40:00,27.94,28.23,27.91,27.99,80700.0,23.4807,23.7245,23.4555,23.5228,80700.0
2009-11-04 14:45:00,27.99,28.0,27.94,27.98,19200.0,23.5228,23.5312,23.4807,23.5144,19200.0
2009-11-04 14:50:00,27.99,28.01,27.91,27.92,24800.0,23.5228,23.5396,23.4555,23.4639,24800.0
2009-11-04 14:55:00,27.91,27.94,27.88,27.94,12900.0,23.4555,23.4807,23.4303,23.4807,12900.0
2009-11-04 15:00:00,27.93,27.93,27.84,27.84,14000.0,23.4723,23.4723,23.3967,23.3967,14000.0
2009-11-04 15:05:00,27.85,27.89,27.84,27.86,10100.0,23.4051,23.4387,23.3967,23.4135,10100.0
2009-11-04 15:10:00,27.87,27.95,27.82,27.89,15900.0,23.4219,23.4891,23.3799,23.4387,15900.0
2009-11-04 15:15:00,27.9,27.94,27.87,27.9,16800.0,23.4471,23.4807,23.4219,23.4471,16800.0
2009-11-04 15:20:00,27.91,27.95,27.9,27.94,10300.0,23.4555,23.4891,23.4471,23.4807,10300.0
2009-11-04 15:25:00,27.94,27.98,27.88,27.88,22400.0,23.4807,23.5144,23.4303,23.4303,22400.0
2009-11-04 15:30:00,27.89,27.91,27.79,27.81,19800.0,23.4387,23.4555,23.3547,23.3715,19800.0
2009-11-04 15:35:00,27.82,27.87,27.74,27.78,30300.0,23.3799,23.4219,23.3127,23.3463,30300.0
2009-11-04 15:40:00,27.78,27.81,27.71,27.73,32100.0,23.3463,23.3715,23.2874,23.3043,32100.0
2009-11-04 15:45:00,27.73,27.75,27.66,27.69,52800.0,23.3043,23.3211,23.2454,23.2706,52800.0
2009-11-04 15:50:00,27.69,27.7,27.64,27.68,39200.0,23.2706,23.279,23.2286,23.2622,39200.0
2009-11-04 15:55:00,27.68,27.69,27.63,27.64,75700.0,23.2622,23.2706,23.2202,23.2286,75700.0
2009-11-05 09:30:00,27.73,27.86,27.62,27.76,11100.0,23.3043,23.4135,23.2118,23.3295,11100.0
2009-11-05 09:35:00,27.77,27.95,27.76,27.93,7300.0,23.3379,23.4891,23.3295,23.4723,7300.0
2009-11-05 09:40:00,27.97,28.0,27.88,27.88,26600.0,23.506,23.5312,23.4303,23.4303,26600.0
2009-11-05 09:45:00,27.89,28.04,27.89,28.02,9800.0,23.4387,23.5648,23.4387,23.548,9800.0
2009-11-05 09:50:00,28.03,28.1,28.03,28.08,8600.0,23.5564,23.6152,23.5564,23.5984,8600.0
2009-11-05 09:55:00,28.06,28.11,28.05,28.07,5200.0,23.5816,23.6236,23.5732,23.59,5200.0
2009-11-05 10:00:00,28.09,28.15,28.07,28.07,8700.0,23.6068,23.6572,23.59,23.59,8700.0
2009-11-05 10:05:00,28.1,28.1,28.0,28.0,7000.0,23.6152,23.6152,23.5312,23.5312,7000.0
2009-11-05 10:10:00,28.02,28.09,28.01,28.09,12400.0,23.548,23.6068,23.5396,23.6068,12400.0
2009-11-05 10:15:00,28.08,28.09,28.04,28.07,9500.0,23.5984,23.6068,23.5648,23.59,9500.0
2009-11-05 10:20:00,28.06,28.08,28.04,28.08,5200.0,23.5816,23.5984,23.5648,23.5984,5200.0
2009-11-05 10:25:00,28.07,28.08,28.04,28.05,3900.0,23.59,23.5984,23.5648,23.5732,3900.0
2009-11-05 10:30:00,28.06,28.1,28.04,28.06,4800.0,23.5816,23.6152,23.5648,23.5816,4800.0
2009-11-05 10:35:00,28.05,28.21,28.05,28.17,12600.0,23.5732,23.7076,23.5732,23.674,12600.0
2009-11-05 10:40:00,28.16,28.19,28.16,28.18,6800.0,23.6656,23.6908,23.6656,23.6824,6800.0
2009-11-05 10:45:00,28.17,28.19,28.15,28.17,3100.0,23.674,23.6908,23.6572,23.674,3100.0
2009-11-05 10:50:00,28.17,28.22,28.17,28.22,5500.0,23.674,23.7161,23.674,23.7161,5500.0
2009-11-05 10:55:00,28.19,28.24,28.19,28.24,6600.0,23.6908,23.7329,23.6908,23.7329,6600.0
2009-11-05 11:00:00,28.24,28.24,28.22,28.22,7900.0,23.7329,23.7329,23.7161,23.7161,7900.0
2009-11-05 11:05:00,28.22,28.25,28.22,28.24,5700.0,23.7161,23.7413,23.7161,23.7329,5700.0
2009-11-05 11:10:00,28.23,28.25,28.21,28.24,5200.0,23.7245,23.7413,23.7076,23.7329,5200.0
2009-11-05 11:15:00,28.25,28.25,28.18,28.19,16600.0,23.7413,23.7413,23.6824,23.6908,16600.0
2009-11-05 11:20:00,28.19,28.21,28.16,28.21,17800.0,23.6908,23.7076,23.6656,23.7076,17800.0
2009-11-05 11:25:00,28.21,28.24,28.19,28.22,14000.0,23.7076,23.7329,23.6908,23.7161,14000.0
2009-11-05 11:30:00,28.22,28.23,28.19,28.2,8700.0,23.7161,23.7245,23.6908,23.6992,8700.0
2009-11-05 11:35:00,28.2,28.21,28.19,28.19,6200.0,23.6992,23.7076,23.6908,23.6908,6200.0
2009-11-05 11:40:00,28.19,28.2,28.14,28.15,3800.0,23.6908,23.6992,23.6488,23.6572,3800.0
2009-11-05 11:45:00,28.15,28.15,28.09,28.09,13500.0,23.6572,23.6572,23.6068,23.6068,13500.0
2009-11-05 11:50:00,28.11,28.13,28.07,28.09,7400.0,23.6236,23.6404,23.59,23.6068,7400.0
2009-11-05 11:55:00,28.09,28.11,28.07,28.09,8300.0,23.6068,23.6236,23.59,23.6068,8300.0
2009-11-05 12:00:00,28.09,28.13,28.08,28.11,5600.0,23.6068,23.6404,23.5984,23.6236,5600.0
2009-11-05 12:05:00,28.11,28.13,28.09,28.11,5200.0,23.6236,23.6404,23.6068,23.6236,5200.0
2009-11-05 12:10:00,28.11,28.12,28.08,28.11,8400.0,23.6236,23.632,23.5984,23.6236,8400.0
2009-11-05 12:15:00,28.12,28.18,28.12,28.17,12700.0,23.632,23.6824,23.632,23.674,12700.0
2009-11-05 12:20:00,28.18,28.19,28.17,28.17,7500.0,23.6824,23.6908,23.674,23.674,7500.0
2009-11-05 12:25:00,28.16,28.18,28.15,28.18,15700.0,23.6656,23.6824,23.6572,23.6824,15700.0
2009-11-05 12:30:00,28.18,28.24,28.15,28.21,14700.0,23.6824,23.7329,23.6572,23.7076,14700.0
2009-11-05 12:35:00,28.21,28.24,28.2,28.24,8400.0,23.7076,23.7329,23.6992,23.7329,8400.0
2009-11-05 12:40:00,28.23,28.24,28.22,28.24,7200.0,23.7245,23.7329,23.7161,23.7329,7200.0
2009-11-05 12:45:00,28.24,28.27,28.24,28.27,10200.0,23.7329,23.7581,23.7329,23.7581,10200.0
2009-11-05 12:50:00,28.27,28.3,28.24,28.29,24800.0,23.7581,23.7833,23.7329,23.7749,24800.0
2009-11-05 12:55:00,28.3,28.37,28.29,28.37,16700.0,23.7833,23.8421,23.7749,23.8421,16700.0
2009-11-05 13:00:00,28.37,28.4,28.34,28.38,21800.0,23.8421,23.8673,23.8169,23.8505,21800.0
2009-11-05 13:05:00,28.35,28.36,28.33,28.35,8000.0,23.8253,23.8337,23.8085,23.8253,8000.0
2009-11-05 13:10:00,28.35,28.35,28.32,28.35,8600.0,23.8253,23.8253,23.8001,23.8253,8600.0
2009-11-05 13:15:00,28.35,28.36,28.31,28.36,10900.0,23.8253,23.8337,23.7917,23.8337,10900.0
2009-11-05 13:20:00,28.36,28.37,28.33,28.34,9800.0,23.8337,23.8421,23.8085,23.8169,9800.0
2009-11-05 13:25:00,28.34,28.36,28.33,28.36,7800.0,23.8169,23.8337,23.8085,23.8337,7800.0
2009-11-05 13:30:00,28.35,28.38,28.35,28.37,9000.0,23.8253,23.8505,23.8253,23.8421,9000.0
2009-11-05 13:35:00,28.36,28.37,28.32,28.37,14200.0,23.8337,23.8421,23.8001,23.8421,14200.0
2009-11-05 13:40:00,28.37,28.42,28.35,28.42,18900.0,23.8421,23.8841,23.8253,23.8841,18900.0
2009-11-05 13:45:00,28.42,28.48,28.42,28.43,22200.0,23.8841,23.9346,23.8841,23.8925,22200.0
2009-11-05 13:50:00,28.43,28.45,28.4,28.42,19500.0,23.8925,23.9093,23.8673,23.8841,19500.0
2009-11-05 13:55:00,28.42,28.44,28.41,28.41,7400.0,23.8841,23.9009,23.8757,23.8757,7400.0
2009-11-05 14:00:00,28.42,28.43,28.4,28.4,11400.0,23.8841,23.8925,23.8673,23.8673,11400.0
2009-11-05 14:05:00,28.39,28.4,28.33,28.35,15200.0,23.8589,23.8673,23.8085,23.8253,15200.0
2009-11-05 14:10:00,28.35,28.4,28.35,28.38,9700.0,23.8253,23.8673,23.8253,23.8505,9700.0
2009-11-05 14:15:00,28.37,28.39,28.37,28.38,7300.0,23.8421,23.8589,23.8421,23.8505,7300.0
2009-11-05 14:20:00,28.38,28.42,28.37,28.37,13400.0,23.8505,23.8841,23.8421,23.8421,13400.0
2009-11-05 14:25:00,28.36,28.42,28.36,28.39,23400.0,23.8337,23.8841,23.8337,23.8589,23400.0
2009-11-05 14:30:00,28.39,28.41,28.38,28.4,7400.0,23.8589,23.8757,23.8505,23.8673,7400.0
2009-11-05 14:35:00,28.4,28.43,28.4,28.4,13100.0,23.8673,23.8925,23.8673,23.8673,13100.0
2009-11-05 14:40:00,28.39,28.41,28.39,28.4,14500.0,23.8589,23.8757,23.8589,23.8673,14500.0
2009-11-05 14:45:00,28.4,28.43,28.39,28.43,12600.0,23.8673,23.8925,23.8589,23.8925,12600.0
2009-11-05 14:50:00,28.42,28.47,28.42,28.43,18000.0,23.8841,23.9262,23.8841,23.8925,18000.0
2009-11-05 14:55:00,28.43,28.47,28.42,28.46,13800.0,23.8925,23.9262,23.8841,23.9177,13800.0
2009-11-05 15:00:00,28.46,28.48,28.44,28.44,15200.0,23.9177,23.9346,23.9009,23.9009,15200.0
2009-11-05 15:05:00,28.44,28.44,28.43,28.43,9400.0,23.9009,23.9009,23.8925,23.8925,9400.0
2009-11-05 15:10:00,28.43,28.44,28.43,28.43,10400.0,23.8925,23.9009,23.8925,23.8925,10400.0
2009-11-05 15:15:00,28.43,28.46,28.43,28.44,17600.0,23.8925,23.9177,23.8925,23.9009,17600.0
2009-11-05 15:20:00,28.44,28.45,28.41,28.44,13500.0,23.9009,23.9093,23.8757,23.9009,13500.0
2009-11-05 15:25:00,28.43,28.43,28.39,28.4,20900.0,23.8925,23.8925,23.8589,23.8673,20900.0
2009-11-05 15:30:00,28.39,28.41,28.37,28.4,20200.0,23.8589,23.8757,23.8421,23.8673,20200.0
2009-11-05 15:35:00,28.39,28.42,28.37,28.39,21200.0,23.8589,23.8841,23.8421,23.8589,21200.0
2009-11-05 15:40:00,28.39,28.43,28.39,28.41,24500.0,23.8589,23.8925,23.8589,23.8757,24500.0
2009-11-05 15:45:00,28.41,28.44,28.4,28.41,38500.0,23.8757,23.9009,23.8673,23.8757,38500.0
2009-11-05 15:50:00,28.41,28.48,28.41,28.47,51600.0,23.8757,23.9346,23.8757,23.9262,51600.0
2009-11-05 15:55:00,28.47,28.52,28.46,28.51,67900.0,23.9262,23.9682,23.9177,23.9598,67900.0
2009-11-06 09:30:00,28.41,28.41,28.16,28.16,26800.0,23.8757,23.8757,23.6656,23.6656,26800.0
2009-11-06 09:35:00,28.17,28.31,28.17,28.24,13000.0,23.674,23.7917,23.674,23.7329,13000.0
2009-11-06 09:40:00,28.24,28.36,28.23,28.27,9700.0,23.7329,23.8337,23.7245,23.7581,9700.0
2009-11-06 09:45:00,28.32,28.38,28.3,28.32,11300.0,23.8001,23.8505,23.7833,23.8001,11300.0
2009-11-06 09:50:00,28.33,28.44,28.33,28.43,20900.0,23.8085,23.9009,23.8085,23.8925,20900.0
2009-11-06 09:55:00,28.42,28.5,28.42,28.46,13100.0,23.8841,23.9514,23.8841,23.9177,13100.0
2009-11-06 10:00:00,28.46,28.5,28.43,28.47,14100.0,23.9177,23.9514,23.8925,23.9262,14100.0
2009-11-06 10:05:00,28.46,28.5,28.43,28.5,17600.0,23.9177,23.9514,23.8925,23.9514,17600.0
2009-11-06 10:10:00,28.49,28.53,28.49,28.51,12500.0,23.943,23.9766,23.943,23.9598,12500.0
2009-11-06 10:15:00,28.5,28.5,28.48,28.49,9300.0,23.9514,23.9514,23.9346,23.943,9300.0
2009-11-06 10:20:00,28.48,28.49,28.44,28.45,15500.0,23.9346,23.943,23.9009,23.9093,15500.0
2009-11-06 10:25:00,28.45,28.46,28.38,28.4,13000.0,23.9093,23.9177,23.8505,23.8673,13000.0
2009-11-06 10:30:00,28.39,28.46,28.36,28.43,32600.0,23.8589,23.9177,23.8337,23.8925,32600.0
2009-11-06 10:35:00,28.44,28.45,28.39,28.42,18300.0,23.9009,23.9093,23.8589,23.8841,18300.0
2009-11-06 10:40:00,28.43,28.44,28.37,28.38,13600.0,23.8925,23.9009,23.8421,23.8505,13600.0
2009-11-06 10:45:00,28.37,28.43,28.35,28.43,14100.0,23.8421,23.8925,23.8253,23.8925,14100.0
2009-11-06 10:50:00,28.42,28.46,28.4,28.46,14200.0,23.8841,23.9177,23.8673,23.9177,14200.0
2009-11-06 10:55:00,28.46,28.47,28.43,28.46,5400.0,23.9177,23.9262,23.8925,23.9177,5400.0
2009-11-06 11:00:00,28.45,28.47,28.43,28.46,8200.0,23.9093,23.9262,23.8925,23.9177,8200.0
2009-11-06 11:05:00,28.46,28.51,28.43,28.51,16000.0,23.9177,23.9598,23.8925,23.9598,16000.0
2009-11-06 11:10:00,28.5,28.51,28.44,28.44,11100.0,23.9514,23.9598,23.9009,23.9009,11100.0
2009-11-06 11:15:00,28.44,28.47,28.42,28.47,8300.0,23.9009,23.9262,23.8841,23.9262,8300.0
2009-11-06 11:20:00,28.46,28.46,28.41,28.41,9800.0,23.9177,23.9177,23.8757,23.8757,9800.0
2009-11-06 11:25:00,28.42,28.47,28.4,28.47,20600.0,23.8841,23.9262,23.8673,23.9262,20600.0
2009-11-06 11:30:00,28.47,28.51,28.46,28.49,15500.0,23.9262,23.9598,23.9177,23.943,15500.0
2009-11-06 11:35:00,28.5,28.51,28.49,28.5,6800.0,23.9514,23.9598,23.943,23.9514,6800.0
2009-11-06 11:40:00,28.5,28.57,28.49,28.52,23800.0,23.9514,24.0102,23.943,23.9682,23800.0
2009-11-06 11:45:00,28.52,28.54,28.51,28.52,9700.0,23.9682,23.985,23.9598,23.9682,9700.0
2009-11-06 11:50:00,28.51,28.54,28.51,28.53,8000.0,23.9598,23.985,23.9598,23.9766,8000.0
2009-11-06 11:55:00,28.52,28.53,28.5,28.51,8200.0,23.9682,23.9766,23.9514,23.9598,8200.0
2009-11-06 12:00:00,28.51,28.54,28.5,28.51,8900.0,23.9598,23.985,23.9514,23.9598,8900.0
2009-11-06 12:05:00,28.5,28.54,28.5,28.54,8000.0,23.9514,23.985,23.9514,23.985,8000.0
2009-11-06 12:10:00,28.53,28.58,28.53,28.56,10100.0,23.9766,24.0186,23.9766,24.0018,10100.0
2009-11-06 12:15:00,28.57,28.57,28.52,28.52,7200.0,24.0102,24.0102,23.9682,23.9682,7200.0
2009-11-06 12:20:00,28.53,28.55,28.52,28.53,5400.0,23.9766,23.9934,23.9682,23.9766,5400.0
2009-11-06 12:25:00,28.54,28.57,28.53,28.54,7400.0,23.985,24.0102,23.9766,23.985,7400.0
2009-11-06 12:30:00,28.55,28.55,28.53,28.53,3900.0,23.9934,23.9934,23.9766,23.9766,3900.0
2009-11-06 12:35:00,28.54,28.55,28.47,28.51,14600.0,23.985,23.9934,23.9262,23.9598,14600.0
2009-11-06 12:40:00,28.52,28.52,28.47,28.49,7800.0,23.9682,23.9682,23.9262,23.943,7800.0
2009-11-06 12:45:00,28.49,28.49,28.45,28.45,6000.0,23.943,23.943,23.9093,23.9093,6000.0
2009-11-06 12:50:00,28.45,28.49,28.45,28.45,12400.0,23.9093,23.943,23.9093,23.9093,12400.0
2009-11-06 12:55:00,28.46,28.5,28.44,28.47,10000.0,23.9177,23.9514,23.9009,23.9262,10000.0
2009-11-06 13:00:00,28.47,28.47,28.44,28.44,5900.0,23.9262,23.9262,23.9009,23.9009,5900.0
2009-11-06 13:05:00,28.43,28.49,28.43,28.47,7000.0,23.8925,23.943,23.8925,23.9262,7000.0
2009-11-06 13:10:00,28.46,28.47,28.44,28.47,4900.0,23.9177,23.9262,23.9009,23.9262,4900.0
2009-11-06 13:15:00,28.47,28.5,28.47,28.5,7400.0,23.9262,23.9514,23.9262,23.9514,7400.0
2009-11-06 13:20:00,28.51,28.54,28.51,28.54,6100.0,23.9598,23.985,23.9598,23.985,6100.0
2009-11-06 13:25:00,28.54,28.55,28.52,28.54,6500.0,23.985,23.9934,23.9682,23.985,6500.0
2009-11-06 13:30:00,28.54,28.55,28.51,28.55,7800.0,23.985,23.9934,23.9598,23.9934,7800.0
2009-11-06 13:35:00,28.56,28.58,28.54,28.54,7400.0,24.0018,24.0186,23.985,23.985,7400.0
2009-11-06 13:40:00,28.53,28.54,28.52,28.53,4200.0,23.9766,23.985,23.9682,23.9766,4200.0
2009-11-06 13:45:00,28.53,28.56,28.5,28.5,12700.0,23.9766,24.0018,23.9514,23.9514,12700.0
2009-11-06 13:50:00,28.52,28.54,28.51,28.52,7800.0,23.9682,23.985,23.9598,23.9682,7800.0
2009-11-06 13:55:00,28.51,28.52,28.48,28.5,7700.0,23.9598,23.9682,23.9346,23.9514,7700.0
2009-11-06 14:00:00,28.5,28.51,28.47,28.48,8900.0,23.9514,23.9598,23.9262,23.9346,8900.0
2009-11-06 14:05:00,28.49,28.49,28.42,28.46,20600.0,23.943,23.943,23.8841,23.9177,20600.0
2009-11-06 14:10:00,28.44,28.46,28.44,28.46,6100.0,23.9009,23.9177,23.9009,23.9177,6100.0
2009-11-06 14:15:00,28.45,28.46,28.44,28.45,10600.0,23.9093,23.9177,23.9009,23.9093,10600.0
2009-11-06 14:20:00,28.45,28.49,28.44,28.49,5400.0,23.9093,23.943,23.9009,23.943,5400.0
2009-11-06 14:25:00,28.49,28.52,28.48,28.48,11000.0,23.943,23.9682,23.9346,23.9346,11000.0
2009-11-06 14:30:00,28.48,28.48,28.47,28.48,5100.0,23.9346,23.9346,23.9262,23.9346,5100.0
2009-11-06 14:35:00,28.47,28.51,28.47,28.49,10500.0,23.9262,23.9598,23.9262,23.943,10500.0
2009-11-06 14:40:00,28.5,28.51,28.47,28.48,11400.0,23.9514,23.9598,23.9262,23.9346,11400.0
2009-11-06 14:45:00,28.49,28.49,28.46,28.49,6000.0,23.943,23.943,23.9177,23.943,6000.0
2009-11-06 14:50:00,28.49,28.51,28.48,28.48,17600.0,23.943,23.9598,23.9346,23.9346,17600.0
2009-11-06 14:55:00,28.48,28.5,28.46,28.47,11400.0,23.9346,23.9514,23.9177,23.9262,11400.0
2009-11-06 15:00:00,28.46,28.46,28.4,28.46,15600.0,23.9177,23.9177,23.8673,23.9177,15600.0
2009-11-06 15:05:00,28.47,28.5,28.46,28.48,11400.0,23.9262,23.9514,23.9177,23.9346,11400.0
2009-11-06 15:10:00,28.49,28.5,28.44,28.45,21400.0,23.943,23.9514,23.9009,23.9093,21400.0
2009-11-06 15:15:00,28.45,28.47,28.43,28.47,11800.0,23.9093,23.9262,23.8925,23.9262,11800.0
2009-11-06 15:20:00,28.48,28.51,28.46,28.47,22900.0,23.9346,23.9598,23.9177,23.9262,22900.0
2009-11-06 15:25:00,28.47,28.5,28.47,28.49,10000.0,23.9262,23.9514,23.9262,23.943,10000.0
2009-11-06 15:30:00,28.5,28.52,28.46,28.47,17000.0,23.9514,23.9682,23.9177,23.9262,17000.0
2009-11-06 15:35:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-06 15:40:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-06 15:45:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-06 15:50:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-06 15:55:00,28.47,28.47,28.47,28.47,0.0,23.9262,23.9262,23.9262,23.9262,0.0
2009-11-09 09:30:00,28.59,28.59,28.45,28.45,14600.0,24.027,24.027,23.9093,23.9093,14600.0
2009-11-09 09:35:00,28.45,28.59,28.45,28.56,5500.0,23.9093,24.027,23.9093,24.0018,5500.0
2009-11-09 09:40:00,28.58,28.67,28.58,28.62,13600.0,24.0186,24.0942,24.0186,24.0522,13600.0
2009-11-09 09:45:00,28.63,28.65,28.59,28.62,5100.0,24.0606,24.0774,24.027,24.0522,5100.0
2009-11-09 09:50:00,28.62,28.68,28.6,28.67,8400.0,24.0522,24.1026,24.0354,24.0942,8400.0
2009-11-09 09:55:00,28.67,28.69,28.62,28.66,8200.0,24.0942,24.111,24.0522,24.0858,8200.0
2009-11-09 10:00:00,28.67,28.69,28.64,28.67,11600.0,24.0942,24.111,24.069,24.0942,11600.0
2009-11-09 10:05:00,28.67,28.7,28.65,28.7,33000.0,24.0942,24.1194,24.0774,24.1194,33000.0
2009-11-09 10:10:00,28.7,28.75,28.69,28.74,11100.0,24.1194,24.1615,24.111,24.1531,11100.0
2009-11-09 10:15:00,28.74,28.79,28.74,28.76,4900.0,24.1531,24.1951,24.1531,24.1699,4900.0
2009-11-09 10:20:00,28.77,28.79,28.75,28.76,4800.0,24.1783,24.1951,24.1615,24.1699,4800.0
2009-11-09 10:25:00,28.77,28.8,28.75,28.75,6600.0,24.1783,24.2035,24.1615,24.1615,6600.0
2009-11-09 10:30:00,28.75,28.76,28.73,28.74,12800.0,24.1615,24.1699,24.1447,24.1531,12800.0
2009-11-09 10:35:00,28.75,28.76,28.74,28.76,2700.0,24.1615,24.1699,24.1531,24.1699,2700.0
2009-11-09 10:40:00,28.76,28.76,28.74,28.75,7000.0,24.1699,24.1699,24.1531,24.1615,7000.0
2009-11-09 10:45:00,28.75,28.75,28.73,28.74,2900.0,24.1615,24.1615,24.1447,24.1531,2900.0
2009-11-09 10:50:00,28.73,28.76,28.71,28.76,15400.0,24.1447,24.1699,24.1278,24.1699,15400.0
2009-11-09 10:55:00,28.75,28.76,28.74,28.74,9400.0,24.1615,24.1699,24.1531,24.1531,9400.0
2009-11-09 11:00:00,28.75,28.75,28.73,28.73,7500.0,24.1615,24.1615,24.1447,24.1447,7500.0
2009-11-09 11:05:00,28.74,28.76,28.73,28.75,10000.0,24.1531,24.1699,24.1447,24.1615,10000.0
2009-11-09 11:10:00,28.74,28.74,28.72,28.72,4900.0,24.1531,24.1531,24.1363,24.1363,4900.0
2009-11-09 11:15:00,28.73,28.79,28.73,28.77,15500.0,24.1447,24.1951,24.1447,24.1783,15500.0
2009-11-09 11:20:00,28.77,28.78,28.73,28.78,3500.0,24.1783,24.1867,24.1447,24.1867,3500.0
2009-11-09 11:25:00,28.77,28.79,28.75,28.78,5300.0,24.1783,24.1951,24.1615,24.1867,5300.0
2009-11-09 11:30:00,28.77,28.79,28.75,28.78,10100.0,24.1783,24.1951,24.1615,24.1867,10100.0
2009-11-09 11:35:00,28.77,28.79,28.77,28.77,2900.0,24.1783,24.1951,24.1783,24.1783,2900.0
2009-11-09 11:40:00,28.77,28.79,28.77,28.79,3500.0,24.1783,24.1951,24.1783,24.1951,3500.0
2009-11-09 11:45:00,28.78,28.78,28.76,28.77,2800.0,24.1867,24.1867,24.1699,24.1783,2800.0
2009-11-09 11:50:00,28.77,28.78,28.76,28.77,2500.0,24.1783,24.1867,24.1699,24.1783,2500.0
2009-11-09 11:55:00,28.76,28.77,28.76,28.77,1700.0,24.1699,24.1783,24.1699,24.1783,1700.0
2009-11-09 12:00:00,28.77,28.77,28.75,28.76,3600.0,24.1783,24.1783,24.1615,24.1699,3600.0
2009-11-09 12:05:00,28.76,28.78,28.76,28.77,6300.0,24.1699,24.1867,24.1699,24.1783,6300.0
2009-11-09 12:10:00,28.77,28.78,28.76,28.77,2700.0,24.1783,24.1867,24.1699,24.1783,2700.0
2009-11-09 12:15:00,28.78,28.79,28.77,28.78,5200.0,24.1867,24.1951,24.1783,24.1867,5200.0
2009-11-09 12:20:00,28.78,28.79,28.77,28.77,2200.0,24.1867,24.1951,24.1783,24.1783,2200.0
2009-11-09 12:25:00,28.78,28.79,28.76,28.77,1900.0,24.1867,24.1951,24.1699,24.1783,1900.0
2009-11-09 12:30:00,28.77,28.79,28.77,28.78,1600.0,24.1783,24.1951,24.1783,24.1867,1600.0
2009-11-09 12:35:00,28.78,28.78,28.77,28.78,2000.0,24.1867,24.1867,24.1783,24.1867,2000.0
2009-11-09 12:40:00,28.78,28.79,28.78,28.78,4300.0,24.1867,24.1951,24.1867,24.1867,4300.0
2009-11-09 12:45:00,28.79,28.79,28.78,28.78,7100.0,24.1951,24.1951,24.1867,24.1867,7100.0
2009-11-09 12:50:00,28.78,28.79,28.77,28.79,5500.0,24.1867,24.1951,24.1783,24.1951,5500.0
2009-11-09 12:55:00,28.79,28.79,28.78,28.79,2100.0,24.1951,24.1951,24.1867,24.1951,2100.0
2009-11-09 13:00:00,28.79,28.79,28.78,28.79,2600.0,24.1951,24.1951,24.1867,24.1951,2600.0
2009-11-09 13:05:00,28.79,28.79,28.78,28.79,1500.0,24.1951,24.1951,24.1867,24.1951,1500.0
2009-11-09 13:10:00,28.78,28.79,28.78,28.78,5600.0,24.1867,24.1951,24.1867,24.1867,5600.0
2009-11-09 13:15:00,28.79,28.79,28.78,28.79,1200.0,24.1951,24.1951,24.1867,24.1951,1200.0
2009-11-09 13:20:00,28.78,28.79,28.78,28.78,1100.0,24.1867,24.1951,24.1867,24.1867,1100.0
2009-11-09 13:25:00,28.78,28.79,28.78,28.79,1700.0,24.1867,24.1951,24.1867,24.1951,1700.0
2009-11-09 13:30:00,28.78,28.79,28.78,28.79,2500.0,24.1867,24.1951,24.1867,24.1951,2500.0
2009-11-09 13:35:00,28.79,28.92,28.78,28.92,18600.0,24.1951,24.3043,24.1867,24.3043,18600.0
2009-11-09 13:40:00,28.91,28.96,28.86,28.96,30500.0,24.2959,24.3379,24.2539,24.3379,30500.0
2009-11-09 13:45:00,28.96,28.96,28.95,28.95,2600.0,24.3379,24.3379,24.3295,24.3295,2600.0
2009-11-09 13:50:00,28.95,28.96,28.94,28.94,7100.0,24.3295,24.3379,24.3211,24.3211,7100.0
2009-11-09 13:55:00,28.93,28.97,28.93,28.97,7900.0,24.3127,24.3464,24.3127,24.3464,7900.0
2009-11-09 14:00:00,28.97,28.97,28.95,28.95,4900.0,24.3464,24.3464,24.3295,24.3295,4900.0
2009-11-09 14:05:00,28.95,28.96,28.95,28.96,1600.0,24.3295,24.3379,24.3295,24.3379,1600.0
2009-11-09 14:10:00,28.95,28.96,28.94,28.96,4500.0,24.3295,24.3379,24.3211,24.3379,4500.0
2009-11-09 14:15:00,28.96,28.96,28.94,28.94,6000.0,24.3379,24.3379,24.3211,24.3211,6000.0
2009-11-09 14:20:00,28.93,29.0,28.93,29.0,34300.0,24.3127,24.3716,24.3127,24.3716,34300.0
2009-11-09 14:25:00,29.0,29.02,29.0,29.01,13600.0,24.3716,24.3884,24.3716,24.38,13600.0
2009-11-09 14:30:00,29.01,29.05,29.01,29.05,4000.0,24.38,24.4136,24.38,24.4136,4000.0
2009-11-09 14:35:00,29.05,29.05,29.01,29.02,8900.0,24.4136,24.4136,24.38,24.3884,8900.0
2009-11-09 14:40:00,29.02,29.04,29.02,29.03,6600.0,24.3884,24.4052,24.3884,24.3968,6600.0
2009-11-09 14:45:00,29.03,29.07,29.02,29.05,6800.0,24.3968,24.4304,24.3884,24.4136,6800.0
2009-11-09 14:50:00,29.06,29.06,29.04,29.05,6600.0,24.422,24.422,24.4052,24.4136,6600.0
2009-11-09 14:55:00,29.05,29.05,29.02,29.05,10400.0,24.4136,24.4136,24.3884,24.4136,10400.0
2009-11-09 15:00:00,29.04,29.04,29.0,29.0,13700.0,24.4052,24.4052,24.3716,24.3716,13700.0
2009-11-09 15:05:00,29.0,29.01,29.0,29.0,7400.0,24.3716,24.38,24.3716,24.3716,7400.0
2009-11-09 15:10:00,29.0,29.03,29.0,29.02,10100.0,24.3716,24.3968,24.3716,24.3884,10100.0
2009-11-09 15:15:00,29.02,29.03,29.0,29.02,18400.0,24.3884,24.3968,24.3716,24.3884,18400.0
2009-11-09 15:20:00,29.03,29.03,29.01,29.03,9300.0,24.3968,24.3968,24.38,24.3968,9300.0
2009-11-09 15:25:00,29.02,29.03,29.0,29.01,12500.0,24.3884,24.3968,24.3716,24.38,12500.0
2009-11-09 15:30:00,29.0,29.03,29.0,29.0,13200.0,24.3716,24.3968,24.3716,24.3716,13200.0
2009-11-09 15:35:00,29.0,29.02,29.0,29.01,11700.0,24.3716,24.3884,24.3716,24.38,11700.0
2009-11-09 15:40:00,29.01,29.06,29.0,29.05,18000.0,24.38,24.422,24.3716,24.4136,18000.0
2009-11-09 15:45:00,29.06,29.1,29.05,29.06,40000.0,24.422,24.4556,24.4136,24.422,40000.0
2009-11-09 15:50:00,29.06,29.12,29.05,29.11,36400.0,24.422,24.4724,24.4136,24.464,36400.0
2009-11-09 15:55:00,29.1,29.15,29.1,29.15,50700.0,24.4556,24.4976,24.4556,24.4976,50700.0
2009-11-10 09:30:00,29.0,29.13,29.0,29.13,38500.0,24.3716,24.4808,24.3716,24.4808,38500.0
2009-11-10 09:35:00,29.13,29.15,29.09,29.11,10900.0,24.4808,24.4976,24.4472,24.464,10900.0
2009-11-10 09:40:00,29.09,29.14,29.04,29.04,7800.0,24.4472,24.4892,24.4052,24.4052,7800.0
2009-11-10 09:45:00,29.06,29.09,29.01,29.03,12600.0,24.422,24.4472,24.38,24.3968,12600.0
2009-11-10 09:50:00,29.03,29.06,29.03,29.03,11200.0,24.3968,24.422,24.3968,24.3968,11200.0
2009-11-10 09:55:00,29.03,29.04,29.0,29.01,8300.0,24.3968,24.4052,24.3716,24.38,8300.0
2009-11-10 10:00:00,29.0,29.03,29.0,29.0,18200.0,24.3716,24.3968,24.3716,24.3716,18200.0
2009-11-10 10:05:00,29.0,29.04,29.0,29.02,23200.0,24.3716,24.4052,24.3716,24.3884,23200.0
2009-11-10 10:10:00,29.02,29.08,29.02,29.06,6600.0,24.3884,24.4388,24.3884,24.422,6600.0
2009-11-10 10:15:00,29.07,29.07,29.03,29.07,2900.0,24.4304,24.4304,24.3968,24.4304,2900.0
2009-11-10 10:20:00,29.07,29.07,29.05,29.06,4000.0,24.4304,24.4304,24.4136,24.422,4000.0
2009-11-10 10:25:00,29.06,29.06,29.05,29.05,9400.0,24.422,24.422,24.4136,24.4136,9400.0
2009-11-10 10:30:00,29.06,29.08,29.05,29.06,10600.0,24.422,24.4388,24.4136,24.422,10600.0
2009-11-10 10:35:00,29.06,29.07,29.03,29.04,16400.0,24.422,24.4304,24.3968,24.4052,16400.0
2009-11-10 10:40:00,29.05,29.14,29.05,29.14,25000.0,24.4136,24.4892,24.4136,24.4892,25000.0
2009-11-10 10:45:00,29.14,29.15,29.12,29.12,14500.0,24.4892,24.4976,24.4724,24.4724,14500.0
2009-11-10 10:50:00,29.13,29.15,29.05,29.07,16800.0,24.4808,24.4976,24.4136,24.4304,16800.0
2009-11-10 10:55:00,29.07,29.08,29.04,29.05,7100.0,24.4304,24.4388,24.4052,24.4136,7100.0
2009-11-10 11:00:00,29.06,29.07,29.04,29.06,9500.0,24.422,24.4304,24.4052,24.422,9500.0
2009-11-10 11:05:00,29.07,29.07,29.05,29.06,11900.0,24.4304,24.4304,24.4136,24.422,11900.0
2009-11-10 11:10:00,29.07,29.09,29.04,29.06,14900.0,24.4304,24.4472,24.4052,24.422,14900.0
2009-11-10 11:15:00,29.07,29.07,29.03,29.05,15700.0,24.4304,24.4304,24.3968,24.4136,15700.0
2009-11-10 11:20:00,29.05,29.07,29.03,29.06,4700.0,24.4136,24.4304,24.3968,24.422,4700.0
2009-11-10 11:25:00,29.06,29.07,29.04,29.06,14600.0,24.422,24.4304,24.4052,24.422,14600.0
2009-11-10 11:30:00,29.06,29.07,29.03,29.04,8800.0,24.422,24.4304,24.3968,24.4052,8800.0
2009-11-10 11:35:00,29.03,29.13,29.03,29.11,10700.0,24.3968,24.4808,24.3968,24.464,10700.0
2009-11-10 11:40:00,29.11,29.12,29.07,29.09,9100.0,24.464,24.4724,24.4304,24.4472,9100.0
2009-11-10 11:45:00,29.09,29.1,29.08,29.1,4000.0,24.4472,24.4556,24.4388,24.4556,4000.0
2009-11-10 11:50:00,29.1,29.1,29.05,29.06,5000.0,24.4556,24.4556,24.4136,24.422,5000.0
2009-11-10 11:55:00,29.07,29.07,29.05,29.07,10700.0,24.4304,24.4304,24.4136,24.4304,10700.0
2009-11-10 12:00:00,29.07,29.1,29.06,29.09,12000.0,24.4304,24.4556,24.422,24.4472,12000.0
2009-11-10 12:05:00,29.1,29.12,29.09,29.12,10200.0,24.4556,24.4724,24.4472,24.4724,10200.0
2009-11-10 12:10:00,29.11,29.15,29.1,29.13,17000.0,24.464,24.4976,24.4556,24.4808,17000.0
2009-11-10 12:15:00,29.13,29.14,29.12,29.13,3300.0,24.4808,24.4892,24.4724,24.4808,3300.0
2009-11-10 12:20:00,29.12,29.15,29.12,29.12,19000.0,24.4724,24.4976,24.4724,24.4724,19000.0
2009-11-10 12:25:00,29.11,29.13,29.08,29.08,9800.0,24.464,24.4808,24.4388,24.4388,9800.0
2009-11-10 12:30:00,29.07,29.09,29.05,29.09,12800.0,24.4304,24.4472,24.4136,24.4472,12800.0
2009-11-10 12:35:00,29.09,29.11,29.08,29.1,5700.0,24.4472,24.464,24.4388,24.4556,5700.0
2009-11-10 12:40:00,29.1,29.1,29.09,29.1,3600.0,24.4556,24.4556,24.4472,24.4556,3600.0
2009-11-10 12:45:00,29.1,29.11,29.09,29.1,7700.0,24.4556,24.464,24.4472,24.4556,7700.0
2009-11-10 12:50:00,29.1,29.13,29.1,29.11,7000.0,24.4556,24.4808,24.4556,24.464,7000.0
2009-11-10 12:55:00,29.12,29.17,29.12,29.17,14400.0,24.4724,24.5144,24.4724,24.5144,14400.0
2009-11-10 13:00:00,29.16,29.16,29.15,29.16,7800.0,24.506,24.506,24.4976,24.506,7800.0
2009-11-10 13:05:00,29.15,29.16,29.13,29.15,15500.0,24.4976,24.506,24.4808,24.4976,15500.0
2009-11-10 13:10:00,29.13,29.15,29.12,29.13,9000.0,24.4808,24.4976,24.4724,24.4808,9000.0
2009-11-10 13:15:00,29.14,29.17,29.11,29.16,38200.0,24.4892,24.5144,24.464,24.506,38200.0
2009-11-10 13:20:00,29.16,29.16,29.15,29.15,5500.0,24.506,24.506,24.4976,24.4976,5500.0
2009-11-10 13:25:00,29.15,29.16,29.15,29.16,3500.0,24.4976,24.506,24.4976,24.506,3500.0
2009-11-10 13:30:00,29.15,29.16,29.15,29.15,4500.0,24.4976,24.506,24.4976,24.4976,4500.0
2009-11-10 13:35:00,29.16,29.16,29.15,29.15,5500.0,24.506,24.506,24.4976,24.4976,5500.0
2009-11-10 13:40:00,29.15,29.16,29.13,29.15,22000.0,24.4976,24.506,24.4808,24.4976,22000.0
2009-11-10 13:45:00,29.15,29.16,29.13,29.13,8600.0,24.4976,24.506,24.4808,24.4808,8600.0
2009-11-10 13:50:00,29.13,29.14,29.13,29.13,4200.0,24.4808,24.4892,24.4808,24.4808,4200.0
2009-11-10 13:55:00,29.13,29.15,29.12,29.15,20400.0,24.4808,24.4976,24.4724,24.4976,20400.0
2009-11-10 14:00:00,29.15,29.15,29.13,29.15,17500.0,24.4976,24.4976,24.4808,24.4976,17500.0
2009-11-10 14:05:00,29.14,29.19,29.14,29.18,19300.0,24.4892,24.5312,24.4892,24.5228,19300.0
2009-11-10 14:10:00,29.17,29.17,29.15,29.15,5900.0,24.5144,24.5144,24.4976,24.4976,5900.0
2009-11-10 14:15:00,29.15,29.16,29.13,29.15,9000.0,24.4976,24.506,24.4808,24.4976,9000.0
2009-11-10 14:20:00,29.14,29.16,29.14,29.16,11500.0,24.4892,24.506,24.4892,24.506,11500.0
2009-11-10 14:25:00,29.16,29.19,29.15,29.18,11500.0,24.506,24.5312,24.4976,24.5228,11500.0
2009-11-10 14:30:00,29.17,29.19,29.16,29.18,10000.0,24.5144,24.5312,24.506,24.5228,10000.0
2009-11-10 14:35:00,29.18,29.18,29.17,29.17,5500.0,24.5228,24.5228,24.5144,24.5144,5500.0
2009-11-10 14:40:00,29.17,29.18,29.16,29.16,11900.0,24.5144,24.5228,24.506,24.506,11900.0
2009-11-10 14:45:00,29.16,29.2,29.16,29.18,19800.0,24.506,24.5396,24.506,24.5228,19800.0
2009-11-10 14:50:00,29.17,29.22,29.17,29.21,31400.0,24.5144,24.5564,24.5144,24.548,31400.0
2009-11-10 14:55:00,29.21,29.22,29.2,29.2,9800.0,24.548,24.5564,24.5396,24.5396,9800.0
2009-11-10 15:00:00,29.21,29.21,29.17,29.17,8100.0,24.548,24.548,24.5144,24.5144,8100.0
2009-11-10 15:05:00,29.18,29.18,29.16,29.18,14200.0,24.5228,24.5228,24.506,24.5228,14200.0
2009-11-10 15:10:00,29.18,29.18,29.17,29.18,9200.0,24.5228,24.5228,24.5144,24.5228,9200.0
2009-11-10 15:15:00,29.17,29.21,29.16,29.19,24300.0,24.5144,24.548,24.506,24.5312,24300.0
2009-11-10 15:20:00,29.19,29.2,29.16,29.17,8500.0,24.5312,24.5396,24.506,24.5144,8500.0
2009-11-10 15:25:00,29.18,29.18,29.16,29.17,15800.0,24.5228,24.5228,24.506,24.5144,15800.0
2009-11-10 15:30:00,29.16,29.18,29.14,29.15,42200.0,24.506,24.5228,24.4892,24.4976,42200.0
2009-11-10 15:35:00,29.15,29.16,29.13,29.15,24800.0,24.4976,24.506,24.4808,24.4976,24800.0
2009-11-10 15:40:00,29.14,29.15,29.11,29.12,19900.0,24.4892,24.4976,24.464,24.4724,19900.0
2009-11-10 15:45:00,29.11,29.13,29.09,29.12,17900.0,24.464,24.4808,24.4472,24.4724,17900.0
2009-11-10 15:50:00,29.12,29.14,29.08,29.13,107000.0,24.4724,24.4892,24.4388,24.4808,107000.0
2009-11-10 15:55:00,29.13,29.14,29.08,29.12,78900.0,24.4808,24.4892,24.4388,24.4724,78900.0
2009-11-11 09:30:00,29.25,29.25,29.11,29.16,77700.0,24.5817,24.5817,24.464,24.506,77700.0
2009-11-11 09:35:00,29.18,29.19,29.11,29.17,4400.0,24.5228,24.5312,24.464,24.5144,4400.0
2009-11-11 09:40:00,29.17,29.18,29.12,29.13,4200.0,24.5144,24.5228,24.4724,24.4808,4200.0
2009-11-11 09:45:00,29.13,29.13,29.08,29.12,3700.0,24.4808,24.4808,24.4388,24.4724,3700.0
2009-11-11 09:50:00,29.14,29.16,29.13,29.14,6000.0,24.4892,24.506,24.4808,24.4892,6000.0
2009-11-11 09:55:00,29.14,29.22,29.14,29.18,27000.0,24.4892,24.5564,24.4892,24.5228,27000.0
2009-11-11 10:00:00,29.2,29.23,29.2,29.2,2800.0,24.5396,24.5649,24.5396,24.5396,2800.0
2009-11-11 10:05:00,29.2,29.21,29.19,29.19,2100.0,24.5396,24.548,24.5312,24.5312,2100.0
2009-11-11 10:10:00,29.19,29.24,29.18,29.24,11100.0,24.5312,24.5733,24.5228,24.5733,11100.0
2009-11-11 10:15:00,29.24,29.25,29.23,29.24,9600.0,24.5733,24.5817,24.5649,24.5733,9600.0
2009-11-11 10:20:00,29.25,29.25,29.22,29.22,7400.0,24.5817,24.5817,24.5564,24.5564,7400.0
2009-11-11 10:25:00,29.22,29.22,29.19,29.21,6800.0,24.5564,24.5564,24.5312,24.548,6800.0
2009-11-11 10:30:00,29.21,29.21,29.18,29.19,4500.0,24.548,24.548,24.5228,24.5312,4500.0
2009-11-11 10:35:00,29.19,29.19,29.17,29.17,1600.0,24.5312,24.5312,24.5144,24.5144,1600.0
2009-11-11 10:40:00,29.17,29.19,29.13,29.13,10900.0,24.5144,24.5312,24.4808,24.4808,10900.0
2009-11-11 10:45:00,29.13,29.13,29.06,29.08,6900.0,24.4808,24.4808,24.422,24.4388,6900.0
2009-11-11 10:50:00,29.08,29.08,29.0,29.03,8600.0,24.4388,24.4388,24.3716,24.3968,8600.0
2009-11-11 10:55:00,29.05,29.09,29.04,29.08,29200.0,24.4136,24.4472,24.4052,24.4388,29200.0
2009-11-11 11:00:00,29.08,29.11,29.07,29.07,22800.0,24.4388,24.464,24.4304,24.4304,22800.0
2009-11-11 11:05:00,29.08,29.08,29.0,29.0,24000.0,24.4388,24.4388,24.3716,24.3716,24000.0
2009-11-11 11:10:00,29.0,29.06,29.0,29.05,13000.0,24.3716,24.422,24.3716,24.4136,13000.0
2009-11-11 11:15:00,29.03,29.12,29.03,29.12,5400.0,24.3968,24.4724,24.3968,24.4724,5400.0
2009-11-11 11:20:00,29.12,29.12,29.1,29.11,10900.0,24.4724,24.4724,24.4556,24.464,10900.0
2009-11-11 11:25:00,29.11,29.14,29.11,29.13,3300.0,24.464,24.4892,24.464,24.4808,3300.0
2009-11-11 11:30:00,29.13,29.15,29.13,29.15,4100.0,24.4808,24.4976,24.4808,24.4976,4100.0
2009-11-11 11:35:00,29.15,29.17,29.15,29.16,4100.0,24.4976,24.5144,24.4976,24.506,4100.0
2009-11-11 11:40:00,29.14,29.16,29.14,29.15,2800.0,24.4892,24.506,24.4892,24.4976,2800.0
2009-11-11 11:45:00,29.15,29.15,29.14,29.15,2200.0,24.4976,24.4976,24.4892,24.4976,2200.0
2009-11-11 11:50:00,29.14,29.14,29.05,29.05,13200.0,24.4892,24.4892,24.4136,24.4136,13200.0
2009-11-11 11:55:00,29.06,29.1,29.03,29.09,10700.0,24.422,24.4556,24.3968,24.4472,10700.0
2009-11-11 12:00:00,29.07,29.15,29.07,29.13,11200.0,24.4304,24.4976,24.4304,24.4808,11200.0
2009-11-11 12:05:00,29.14,29.17,29.1,29.17,24100.0,24.4892,24.5144,24.4556,24.5144,24100.0
2009-11-11 12:10:00,29.16,29.22,29.15,29.19,16100.0,24.506,24.5564,24.4976,24.5312,16100.0
2009-11-11 12:15:00,29.2,29.22,29.18,29.19,15300.0,24.5396,24.5564,24.5228,24.5312,15300.0
2009-11-11 12:20:00,29.19,29.23,29.19,29.22,13200.0,24.5312,24.5649,24.5312,24.5564,13200.0
2009-11-11 12:25:00,29.22,29.23,29.19,29.23,17000.0,24.5564,24.5649,24.5312,24.5649,17000.0
2009-11-11 12:30:00,29.23,29.24,29.22,29.22,7800.0,24.5649,24.5733,24.5564,24.5564,7800.0
2009-11-11 12:35:00,29.23,29.25,29.22,29.22,9000.0,24.5649,24.5817,24.5564,24.5564,9000.0
2009-11-11 12:40:00,29.22,29.22,29.19,29.19,6400.0,24.5564,24.5564,24.5312,24.5312,6400.0
2009-11-11 12:45:00,29.2,29.21,29.16,29.17,14200.0,24.5396,24.548,24.506,24.5144,14200.0
2009-11-11 12:50:00,29.18,29.19,29.16,29.17,3800.0,24.5228,24.5312,24.506,24.5144,3800.0
2009-11-11 12:55:00,29.17,29.17,29.13,29.14,9300.0,24.5144,24.5144,24.4808,24.4892,9300.0
2009-11-11 13:00:00,29.14,29.17,29.14,29.17,3100.0,24.4892,24.5144,24.4892,24.5144,3100.0
2009-11-11 13:05:00,29.16,29.16,29.15,29.16,3200.0,24.506,24.506,24.4976,24.506,3200.0
2009-11-11 13:10:00,29.16,29.16,29.12,29.15,4200.0,24.506,24.506,24.4724,24.4976,4200.0
2009-11-11 13:15:00,29.14,29.15,29.14,29.15,3100.0,24.4892,24.4976,24.4892,24.4976,3100.0
2009-11-11 13:20:00,29.15,29.15,29.14,29.15,5500.0,24.4976,24.4976,24.4892,24.4976,5500.0
2009-11-11 13:25:00,29.15,29.15,29.1,29.1,3500.0,24.4976,24.4976,24.4556,24.4556,3500.0
2009-11-11 13:30:00,29.1,29.13,29.09,29.12,4700.0,24.4556,24.4808,24.4472,24.4724,4700.0
2009-11-11 13:35:00,29.11,29.12,29.07,29.07,4700.0,24.464,24.4724,24.4304,24.4304,4700.0
2009-11-11 13:40:00,29.06,29.07,29.02,29.02,7100.0,24.422,24.4304,24.3884,24.3884,7100.0
2009-11-11 13:45:00,29.04,29.06,29.02,29.05,43300.0,24.4052,24.422,24.3884,24.4136,43300.0
2009-11-11 13:50:00,29.06,29.09,29.05,29.08,4500.0,24.422,24.4472,24.4136,24.4388,4500.0
2009-11-11 13:55:00,29.08,29.11,29.07,29.11,15900.0,24.4388,24.464,24.4304,24.464,15900.0
2009-11-11 14:00:00,29.11,29.14,29.1,29.13,3500.0,24.464,24.4892,24.4556,24.4808,3500.0
2009-11-11 14:05:00,29.13,29.17,29.13,29.15,8100.0,24.4808,24.5144,24.4808,24.4976,8100.0
2009-11-11 14:10:00,29.17,29.17,29.14,29.15,3600.0,24.5144,24.5144,24.4892,24.4976,3600.0
2009-11-11 14:15:00,29.15,29.17,29.14,29.15,11500.0,24.4976,24.5144,24.4892,24.4976,11500.0
2009-11-11 14:20:00,29.15,29.15,29.09,29.09,8800.0,24.4976,24.4976,24.4472,24.4472,8800.0
2009-11-11 14:25:00,29.1,29.13,29.09,29.12,7300.0,24.4556,24.4808,24.4472,24.4724,7300.0
2009-11-11 14:30:00,29.12,29.17,29.11,29.15,7200.0,24.4724,24.5144,24.464,24.4976,7200.0
2009-11-11 14:35:00,29.15,29.16,29.13,29.13,4700.0,24.4976,24.506,24.4808,24.4808,4700.0
2009-11-11 14:40:00,29.14,29.14,29.11,29.12,4200.0,24.4892,24.4892,24.464,24.4724,4200.0
2009-11-11 14:45:00,29.11,29.14,29.11,29.14,3700.0,24.464,24.4892,24.464,24.4892,3700.0
2009-11-11 14:50:00,29.15,29.17,29.15,29.16,6700.0,24.4976,24.5144,24.4976,24.506,6700.0
2009-11-11 14:55:00,29.15,29.16,29.14,29.15,2800.0,24.4976,24.506,24.4892,24.4976,2800.0
2009-11-11 15:00:00,29.14,29.16,29.14,29.14,8400.0,24.4892,24.506,24.4892,24.4892,8400.0
2009-11-11 15:05:00,29.15,29.15,29.13,29.14,5300.0,24.4976,24.4976,24.4808,24.4892,5300.0
2009-11-11 15:10:00,29.14,29.14,29.07,29.12,14100.0,24.4892,24.4892,24.4304,24.4724,14100.0
2009-11-11 15:15:00,29.12,29.12,29.09,29.11,6600.0,24.4724,24.4724,24.4472,24.464,6600.0
2009-11-11 15:20:00,29.11,29.12,29.11,29.11,3700.0,24.464,24.4724,24.464,24.464,3700.0
2009-11-11 15:25:00,29.12,29.15,29.11,29.14,9700.0,24.4724,24.4976,24.464,24.4892,9700.0
2009-11-11 15:30:00,29.14,29.15,29.12,29.12,21100.0,24.4892,24.4976,24.4724,24.4724,21100.0
2009-11-11 15:35:00,29.13,29.13,29.1,29.13,14900.0,24.4808,24.4808,24.4556,24.4808,14900.0
2009-11-11 15:40:00,29.13,29.14,29.11,29.12,15500.0,24.4808,24.4892,24.464,24.4724,15500.0
2009-11-11 15:45:00,29.12,29.13,29.11,29.11,26600.0,24.4724,24.4808,24.464,24.464,26600.0
2009-11-11 15:50:00,29.11,29.12,29.09,29.11,54300.0,24.464,24.4724,24.4472,24.464,54300.0
2009-11-11 15:55:00,29.1,29.12,29.09,29.1,57300.0,24.4556,24.4724,24.4472,24.4556,57300.0
2009-11-12 09:30:00,29.16,29.24,29.12,29.13,4300.0,24.506,24.5733,24.4724,24.4808,4300.0
2009-11-12 09:35:00,29.13,29.17,29.13,29.14,22600.0,24.4808,24.5144,24.4808,24.4892,22600.0
2009-11-12 09:40:00,29.14,29.14,29.1,29.14,9500.0,24.4892,24.4892,24.4556,24.4892,9500.0
2009-11-12 09:45:00,29.11,29.15,29.08,29.13,6300.0,24.464,24.4976,24.4388,24.4808,6300.0
2009-11-12 09:50:00,29.12,29.21,29.12,29.21,76500.0,24.4724,24.548,24.4724,24.548,76500.0
2009-11-12 09:55:00,29.22,29.27,29.2,29.26,20400.0,24.5564,24.5985,24.5396,24.5901,20400.0
2009-11-12 10:00:00,29.26,29.3,29.26,29.27,11300.0,24.5901,24.6237,24.5901,24.5985,11300.0
2009-11-12 10:05:00,29.28,29.28,29.22,29.23,6900.0,24.6069,24.6069,24.5564,24.5649,6900.0
2009-11-12 10:10:00,29.23,29.24,29.18,29.21,7100.0,24.5649,24.5733,24.5228,24.548,7100.0
2009-11-12 10:15:00,29.21,29.22,29.2,29.2,4400.0,24.548,24.5564,24.5396,24.5396,4400.0
2009-11-12 10:20:00,29.21,29.25,29.2,29.25,6400.0,24.548,24.5817,24.5396,24.5817,6400.0
2009-11-12 10:25:00,29.26,29.26,29.25,29.25,3200.0,24.5901,24.5901,24.5817,24.5817,3200.0
2009-11-12 10:30:00,29.25,29.26,29.23,29.23,8600.0,24.5817,24.5901,24.5649,24.5649,8600.0
2009-11-12 10:35:00,29.23,29.25,29.23,29.24,5100.0,24.5649,24.5817,24.5649,24.5733,5100.0
2009-11-12 10:40:00,29.24,29.29,29.23,29.29,12300.0,24.5733,24.6153,24.5649,24.6153,12300.0
2009-11-12 10:45:00,29.28,29.29,29.27,29.28,7000.0,24.6069,24.6153,24.5985,24.6069,7000.0
2009-11-12 10:50:00,29.28,29.32,29.28,29.3,13100.0,24.6069,24.6405,24.6069,24.6237,13100.0
2009-11-12 10:55:00,29.3,29.3,29.24,29.26,17100.0,24.6237,24.6237,24.5733,24.5901,17100.0
2009-11-12 11:00:00,29.26,29.27,29.23,29.26,17800.0,24.5901,24.5985,24.5649,24.5901,17800.0
2009-11-12 11:05:00,29.26,29.26,29.18,29.18,8700.0,24.5901,24.5901,24.5228,24.5228,8700.0
2009-11-12 11:10:00,29.18,29.18,29.13,29.13,11600.0,24.5228,24.5228,24.4808,24.4808,11600.0
2009-11-12 11:15:00,29.13,29.16,29.11,29.15,9500.0,24.4808,24.506,24.464,24.4976,9500.0
2009-11-12 11:20:00,29.15,29.21,29.14,29.19,17700.0,24.4976,24.548,24.4892,24.5312,17700.0
2009-11-12 11:25:00,29.2,29.2,29.15,29.17,11400.0,24.5396,24.5396,24.4976,24.5144,11400.0
2009-11-12 11:30:00,29.17,29.17,29.12,29.14,11100.0,24.5144,24.5144,24.4724,24.4892,11100.0
2009-11-12 11:35:00,29.14,29.17,29.11,29.13,15400.0,24.4892,24.5144,24.464,24.4808,15400.0
2009-11-12 11:40:00,29.13,29.13,29.1,29.1,15800.0,24.4808,24.4808,24.4556,24.4556,15800.0
2009-11-12 11:45:00,29.1,29.11,29.09,29.11,14600.0,24.4556,24.464,24.4472,24.464,14600.0
2009-11-12 11:50:00,29.11,29.11,29.08,29.1,10700.0,24.464,24.464,24.4388,24.4556,10700.0
2009-11-12 11:55:00,29.1,29.12,29.08,29.11,7800.0,24.4556,24.4724,24.4388,24.464,7800.0
2009-11-12 12:00:00,29.11,29.12,29.11,29.12,9700.0,24.464,24.4724,24.464,24.4724,9700.0
2009-11-12 12:05:00,29.11,29.12,29.11,29.11,1600.0,24.464,24.4724,24.464,24.464,1600.0
2009-11-12 12:10:00,29.12,29.12,29.11,29.11,1900.0,24.4724,24.4724,24.464,24.464,1900.0
2009-11-12 12:15:00,29.11,29.13,29.11,29.13,7300.0,24.464,24.4808,24.464,24.4808,7300.0
2009-11-12 12:20:00,29.13,29.14,29.13,29.13,6800.0,24.4808,24.4892,24.4808,24.4808,6800.0
2009-11-12 12:25:00,29.13,29.15,29.13,29.13,7700.0,24.4808,24.4976,24.4808,24.4808,7700.0
2009-11-12 12:30:00,29.13,29.13,29.1,29.11,5600.0,24.4808,24.4808,24.4556,24.464,5600.0
2009-11-12 12:35:00,29.12,29.14,29.11,29.13,12100.0,24.4724,24.4892,24.464,24.4808,12100.0
2009-11-12 12:40:00,29.13,29.15,29.12,29.13,7200.0,24.4808,24.4976,24.4724,24.4808,7200.0
2009-11-12 12:45:00,29.14,29.14,29.13,29.14,3700.0,24.4892,24.4892,24.4808,24.4892,3700.0
2009-11-12 12:50:00,29.13,29.16,29.12,29.15,6000.0,24.4808,24.506,24.4724,24.4976,6000.0
2009-11-12 12:55:00,29.15,29.17,29.14,29.15,14200.0,24.4976,24.5144,24.4892,24.4976,14200.0
2009-11-12 13:00:00,29.15,29.18,29.14,29.16,31500.0,24.4976,24.5228,24.4892,24.506,31500.0
2009-11-12 13:05:00,29.15,29.15,29.11,29.11,5000.0,24.4976,24.4976,24.464,24.464,5000.0
2009-11-12 13:10:00,29.11,29.11,29.09,29.09,7900.0,24.464,24.464,24.4472,24.4472,7900.0
2009-11-12 13:15:00,29.11,29.14,29.1,29.14,5000.0,24.464,24.4892,24.4556,24.4892,5000.0
2009-11-12 13:20:00,29.14,29.14,29.12,29.13,5500.0,24.4892,24.4892,24.4724,24.4808,5500.0
2009-11-12 13:25:00,29.12,29.12,29.11,29.11,2000.0,24.4724,24.4724,24.464,24.464,2000.0
2009-11-12 13:30:00,29.12,29.13,29.1,29.1,8900.0,24.4724,24.4808,24.4556,24.4556,8900.0
2009-11-12 13:35:00,29.1,29.1,29.08,29.09,5100.0,24.4556,24.4556,24.4388,24.4472,5100.0
2009-11-12 13:40:00,29.09,29.12,29.09,29.11,7100.0,24.4472,24.4724,24.4472,24.464,7100.0
2009-11-12 13:45:00,29.12,29.16,29.12,29.15,11100.0,24.4724,24.506,24.4724,24.4976,11100.0
2009-11-12 13:50:00,29.15,29.2,29.14,29.16,28400.0,24.4976,24.5396,24.4892,24.506,28400.0
2009-11-12 13:55:00,29.16,29.16,29.12,29.12,5200.0,24.506,24.506,24.4724,24.4724,5200.0
2009-11-12 14:00:00,29.12,29.13,29.1,29.1,9200.0,24.4724,24.4808,24.4556,24.4556,9200.0
2009-11-12 14:05:00,29.1,29.13,29.1,29.11,8900.0,24.4556,24.4808,24.4556,24.464,8900.0
2009-11-12 14:10:00,29.12,29.14,29.12,29.13,3700.0,24.4724,24.4892,24.4724,24.4808,3700.0
2009-11-12 14:15:00,29.14,29.14,29.1,29.1,4700.0,24.4892,24.4892,24.4556,24.4556,4700.0
2009-11-12 14:20:00,29.1,29.12,29.1,29.1,7000.0,24.4556,24.4724,24.4556,24.4556,7000.0
2009-11-12 14:25:00,29.11,29.11,29.1,29.1,3400.0,24.464,24.464,24.4556,24.4556,3400.0
2009-11-12 14:30:00,29.1,29.11,29.1,29.1,4400.0,24.4556,24.464,24.4556,24.4556,4400.0
2009-11-12 14:35:00,29.1,29.1,29.1,29.1,3500.0,24.4556,24.4556,24.4556,24.4556,3500.0
2009-11-12 14:40:00,29.1,29.11,29.1,29.1,5200.0,24.4556,24.464,24.4556,24.4556,5200.0
2009-11-12 14:45:00,29.11,29.11,29.06,29.06,16800.0,24.464,24.464,24.422,24.422,16800.0
2009-11-12 14:50:00,29.06,29.07,29.05,29.05,4200.0,24.422,24.4304,24.4136,24.4136,4200.0
2009-11-12 14:55:00,29.05,29.07,29.04,29.04,7200.0,24.4136,24.4304,24.4052,24.4052,7200.0
2009-11-12 15:00:00,29.05,29.07,29.01,29.01,9600.0,24.4136,24.4304,24.38,24.38,9600.0
2009-11-12 15:05:00,29.0,29.02,29.0,29.0,5800.0,24.3716,24.3884,24.3716,24.3716,5800.0
2009-11-12 15:10:00,29.01,29.02,28.99,29.0,5500.0,24.38,24.3884,24.3632,24.3716,5500.0
2009-11-12 15:15:00,29.0,29.01,28.98,29.0,9400.0,24.3716,24.38,24.3548,24.3716,9400.0
2009-11-12 15:20:00,29.0,29.0,28.97,28.98,8300.0,24.3716,24.3716,24.3464,24.3548,8300.0
2009-11-12 15:25:00,28.98,29.0,28.96,28.96,6900.0,24.3548,24.3716,24.3379,24.3379,6900.0
2009-11-12 15:30:00,28.96,28.97,28.95,28.96,17300.0,24.3379,24.3464,24.3295,24.3379,17300.0
2009-11-12 15:35:00,28.96,28.97,28.92,28.92,19600.0,24.3379,24.3464,24.3043,24.3043,19600.0
2009-11-12 15:40:00,28.92,29.01,28.92,28.95,82200.0,24.3043,24.38,24.3043,24.3295,82200.0
2009-11-12 15:45:00,28.95,28.98,28.93,28.93,17000.0,24.3295,24.3548,24.3127,24.3127,17000.0
2009-11-12 15:50:00,28.94,28.96,28.91,28.94,21900.0,24.3211,24.3379,24.2959,24.3211,21900.0
2009-11-12 15:55:00,28.94,29.01,28.93,29.0,138100.0,24.3211,24.38,24.3127,24.3716,138100.0
2009-11-13 09:30:00,29.06,29.06,28.92,28.95,14900.0,24.422,24.422,24.3043,24.3295,14900.0
2009-11-13 09:35:00,28.97,29.04,28.92,28.95,16000.0,24.3464,24.4052,24.3043,24.3295,16000.0
2009-11-13 09:40:00,28.95,28.95,28.89,28.91,3500.0,24.3295,24.3295,24.2791,24.2959,3500.0
2009-11-13 09:45:00,28.93,28.98,28.93,28.97,6700.0,24.3127,24.3548,24.3127,24.3464,6700.0
2009-11-13 09:50:00,28.98,29.03,28.95,28.99,19700.0,24.3548,24.3968,24.3295,24.3632,19700.0
2009-11-13 09:55:00,28.99,29.0,28.84,28.87,15600.0,24.3632,24.3716,24.2371,24.2623,15600.0
2009-11-13 10:00:00,28.84,28.93,28.84,28.93,5400.0,24.2371,24.3127,24.2371,24.3127,5400.0
2009-11-13 10:05:00,28.92,28.96,28.9,28.95,8400.0,24.3043,24.3379,24.2875,24.3295,8400.0
2009-11-13 10:10:00,28.97,28.97,28.9,28.9,5600.0,24.3464,24.3464,24.2875,24.2875,5600.0
2009-11-13 10:15:00,28.89,28.95,28.89,28.94,6600.0,24.2791,24.3295,24.2791,24.3211,6600.0
2009-11-13 10:20:00,28.94,29.02,28.94,28.99,6500.0,24.3211,24.3884,24.3211,24.3632,6500.0
2009-11-13 10:25:00,28.99,28.99,28.95,28.96,5300.0,24.3632,24.3632,24.3295,24.3379,5300.0
2009-11-13 10:30:00,28.97,28.99,28.92,28.98,4600.0,24.3464,24.3632,24.3043,24.3548,4600.0
2009-11-13 10:35:00,28.97,29.01,28.97,29.0,7500.0,24.3464,24.38,24.3464,24.3716,7500.0
2009-11-13 10:40:00,29.01,29.07,28.99,29.07,9300.0,24.38,24.4304,24.3632,24.4304,9300.0
2009-11-13 10:45:00,29.07,29.1,29.05,29.07,6300.0,24.4304,24.4556,24.4136,24.4304,6300.0
2009-11-13 10:50:00,29.06,29.1,29.04,29.06,5600.0,24.422,24.4556,24.4052,24.422,5600.0
2009-11-13 10:55:00,29.06,29.1,29.03,29.03,4000.0,24.422,24.4556,24.3968,24.3968,4000.0
2009-11-13 11:00:00,29.03,29.13,29.03,29.12,20200.0,24.3968,24.4808,24.3968,24.4724,20200.0
2009-11-13 11:05:00,29.12,29.13,29.08,29.12,6400.0,24.4724,24.4808,24.4388,24.4724,6400.0
2009-11-13 11:10:00,29.1,29.13,29.09,29.12,6400.0,24.4556,24.4808,24.4472,24.4724,6400.0
2009-11-13 11:15:00,29.12,29.12,29.11,29.11,1000.0,24.4724,24.4724,24.464,24.464,1000.0
2009-11-13 11:20:00,29.11,29.12,29.1,29.1,8300.0,24.464,24.4724,24.4556,24.4556,8300.0
2009-11-13 11:25:00,29.11,29.12,29.1,29.11,11200.0,24.464,24.4724,24.4556,24.464,11200.0
2009-11-13 11:30:00,29.12,29.14,29.11,29.13,3600.0,24.4724,24.4892,24.464,24.4808,3600.0
2009-11-13 11:35:00,29.12,29.15,29.12,29.13,6200.0,24.4724,24.4976,24.4724,24.4808,6200.0
2009-11-13 11:40:00,29.12,29.13,29.1,29.1,9000.0,24.4724,24.4808,24.4556,24.4556,9000.0
2009-11-13 11:45:00,29.11,29.12,29.09,29.09,3800.0,24.464,24.4724,24.4472,24.4472,3800.0
2009-11-13 11:50:00,29.09,29.1,29.09,29.1,2300.0,24.4472,24.4556,24.4472,24.4556,2300.0
2009-11-13 11:55:00,29.09,29.1,29.07,29.08,3200.0,24.4472,24.4556,24.4304,24.4388,3200.0
2009-11-13 12:00:00,29.08,29.15,29.07,29.14,4300.0,24.4388,24.4976,24.4304,24.4892,4300.0
2009-11-13 12:05:00,29.13,29.14,29.11,29.11,4300.0,24.4808,24.4892,24.464,24.464,4300.0
2009-11-13 12:10:00,29.11,29.14,29.1,29.14,8700.0,24.464,24.4892,24.4556,24.4892,8700.0
2009-11-13 12:15:00,29.13,29.16,29.13,29.15,5500.0,24.4808,24.506,24.4808,24.4976,5500.0
2009-11-13 12:20:00,29.15,29.16,29.12,29.12,6400.0,24.4976,24.506,24.4724,24.4724,6400.0
2009-11-13 12:25:00,29.13,29.15,29.12,29.13,6900.0,24.4808,24.4976,24.4724,24.4808,6900.0
2009-11-13 12:30:00,29.13,29.13,29.12,29.13,3100.0,24.4808,24.4808,24.4724,24.4808,3100.0
2009-11-13 12:35:00,29.12,29.14,29.12,29.13,3300.0,24.4724,24.4892,24.4724,24.4808,3300.0
2009-11-13 12:40:00,29.13,29.13,29.1,29.1,6700.0,24.4808,24.4808,24.4556,24.4556,6700.0
2009-11-13 12:45:00,29.1,29.12,29.07,29.07,13500.0,24.4556,24.4724,24.4304,24.4304,13500.0
2009-11-13 12:50:00,29.08,29.09,29.07,29.08,5400.0,24.4388,24.4472,24.4304,24.4388,5400.0
2009-11-13 12:55:00,29.08,29.1,29.08,29.1,3000.0,24.4388,24.4556,24.4388,24.4556,3000.0
2009-11-13 13:00:00,29.09,29.1,29.09,29.09,1700.0,24.4472,24.4556,24.4472,24.4472,1700.0
2009-11-13 13:05:00,29.1,29.1,29.09,29.09,5300.0,24.4556,24.4556,24.4472,24.4472,5300.0
2009-11-13 13:10:00,29.09,29.1,29.09,29.09,4300.0,24.4472,24.4556,24.4472,24.4472,4300.0
2009-11-13 13:15:00,29.1,29.1,29.09,29.09,2600.0,24.4556,24.4556,24.4472,24.4472,2600.0
2009-11-13 13:20:00,29.09,29.11,29.09,29.09,9800.0,24.4472,24.464,24.4472,24.4472,9800.0
2009-11-13 13:25:00,29.09,29.11,29.09,29.1,5600.0,24.4472,24.464,24.4472,24.4556,5600.0
2009-11-13 13:30:00,29.1,29.1,29.09,29.09,12500.0,24.4556,24.4556,24.4472,24.4472,12500.0
2009-11-13 13:35:00,29.09,29.1,29.09,29.09,2700.0,24.4472,24.4556,24.4472,24.4472,2700.0
2009-11-13 13:40:00,29.1,29.1,29.09,29.09,2000.0,24.4556,24.4556,24.4472,24.4472,2000.0
2009-11-13 13:45:00,29.09,29.09,29.07,29.07,10300.0,24.4472,24.4472,24.4304,24.4304,10300.0
2009-11-13 13:50:00,29.06,29.08,29.06,29.07,3300.0,24.422,24.4388,24.422,24.4304,3300.0
2009-11-13 13:55:00,29.08,29.09,29.06,29.09,8000.0,24.4388,24.4472,24.422,24.4472,8000.0
2009-11-13 14:00:00,29.08,29.1,29.07,29.09,3300.0,24.4388,24.4556,24.4304,24.4472,3300.0
2009-11-13 14:05:00,29.09,29.1,29.08,29.08,8200.0,24.4472,24.4556,24.4388,24.4388,8200.0
2009-11-13 14:10:00,29.08,29.09,29.07,29.08,3700.0,24.4388,24.4472,24.4304,24.4388,3700.0
2009-11-13 14:15:00,29.08,29.11,29.08,29.08,6500.0,24.4388,24.464,24.4388,24.4388,6500.0
2009-11-13 14:20:00,29.08,29.08,29.04,29.04,4800.0,24.4388,24.4388,24.4052,24.4052,4800.0
2009-11-13 14:25:00,29.05,29.1,29.03,29.1,42000.0,24.4136,24.4556,24.3968,24.4556,42000.0
2009-11-13 14:30:00,29.1,29.1,28.98,28.98,23000.0,24.4556,24.4556,24.3548,24.3548,23000.0
2009-11-13 14:35:00,28.98,28.98,28.93,28.94,6000.0,24.3548,24.3548,24.3127,24.3211,6000.0
2009-11-13 14:40:00,28.94,28.96,28.93,28.94,4700.0,24.3211,24.3379,24.3127,24.3211,4700.0
2009-11-13 14:45:00,28.94,28.98,28.92,28.96,8800.0,24.3211,24.3548,24.3043,24.3379,8800.0
2009-11-13 14:50:00,28.95,28.98,28.95,28.97,4300.0,24.3295,24.3548,24.3295,24.3464,4300.0
2009-11-13 14:55:00,28.97,28.97,28.93,28.94,8700.0,24.3464,24.3464,24.3127,24.3211,8700.0
2009-11-13 15:00:00,28.94,28.94,28.91,28.93,5800.0,24.3211,24.3211,24.2959,24.3127,5800.0
2009-11-13 15:05:00,28.92,28.94,28.92,28.93,4400.0,24.3043,24.3211,24.3043,24.3127,4400.0
2009-11-13 15:10:00,28.93,28.96,28.93,28.95,13200.0,24.3127,24.3379,24.3127,24.3295,13200.0
2009-11-13 15:15:00,28.95,28.95,28.94,28.94,9100.0,24.3295,24.3295,24.3211,24.3211,9100.0
2009-11-13 15:20:00,28.94,28.95,28.92,28.94,13700.0,24.3211,24.3295,24.3043,24.3211,13700.0
2009-11-13 15:25:00,28.94,28.99,28.93,28.98,29400.0,24.3211,24.3632,24.3127,24.3548,29400.0
2009-11-13 15:30:00,28.99,29.01,28.98,29.01,77500.0,24.3632,24.38,24.3548,24.38,77500.0
2009-11-13 15:35:00,29.01,29.02,28.99,28.99,10900.0,24.38,24.3884,24.3632,24.3632,10900.0
2009-11-13 15:40:00,28.99,29.07,28.99,29.06,15500.0,24.3632,24.4304,24.3632,24.422,15500.0
2009-11-13 15:45:00,29.07,29.12,29.06,29.1,22200.0,24.4304,24.4724,24.422,24.4556,22200.0
2009-11-13 15:50:00,29.1,29.11,29.09,29.09,25200.0,24.4556,24.464,24.4472,24.4472,25200.0
2009-11-13 15:55:00,29.09,29.11,29.08,29.11,52300.0,24.4472,24.464,24.4388,24.464,52300.0
2009-11-16 09:30:00,29.22,29.27,29.08,29.16,61400.0,24.5564,24.5985,24.4388,24.506,61400.0
2009-11-16 09:35:00,29.15,29.26,29.14,29.24,10500.0,24.4976,24.5901,24.4892,24.5733,10500.0
2009-11-16 09:40:00,29.23,29.3,29.23,29.28,6700.0,24.5649,24.6237,24.5649,24.6069,6700.0
2009-11-16 09:45:00,29.28,29.34,29.28,29.34,5200.0,24.6069,24.6573,24.6069,24.6573,5200.0
2009-11-16 09:50:00,29.34,29.35,29.29,29.32,4100.0,24.6573,24.6657,24.6153,24.6405,4100.0
2009-11-16 09:55:00,29.31,29.36,29.3,29.3,3800.0,24.6321,24.6741,24.6237,24.6237,3800.0
2009-11-16 10:00:00,29.31,29.31,29.29,29.31,2200.0,24.6321,24.6321,24.6153,24.6321,2200.0
2009-11-16 10:05:00,29.31,29.36,29.3,29.35,5800.0,24.6321,24.6741,24.6237,24.6657,5800.0
2009-11-16 10:10:00,29.34,29.38,29.34,29.37,2200.0,24.6573,24.6909,24.6573,24.6825,2200.0
2009-11-16 10:15:00,29.38,29.38,29.34,29.36,4700.0,24.6909,24.6909,24.6573,24.6741,4700.0
2009-11-16 10:20:00,29.36,29.36,29.33,29.34,5200.0,24.6741,24.6741,24.6489,24.6573,5200.0
2009-11-16 10:25:00,29.34,29.38,29.34,29.36,3400.0,24.6573,24.6909,24.6573,24.6741,3400.0
2009-11-16 10:30:00,29.36,29.37,29.36,29.36,1500.0,24.6741,24.6825,24.6741,24.6741,1500.0
2009-11-16 10:35:00,29.36,29.36,29.35,29.36,2200.0,24.6741,24.6741,24.6657,24.6741,2200.0
2009-11-16 10:40:00,29.36,29.36,29.33,29.33,4600.0,24.6741,24.6741,24.6489,24.6489,4600.0
2009-11-16 10:45:00,29.32,29.33,29.32,29.32,1600.0,24.6405,24.6489,24.6405,24.6405,1600.0
2009-11-16 10:50:00,29.33,29.34,29.32,29.34,2900.0,24.6489,24.6573,24.6405,24.6573,2900.0
2009-11-16 10:55:00,29.33,29.35,29.33,29.35,800.0,24.6489,24.6657,24.6489,24.6657,800.0
2009-11-16 11:00:00,29.33,29.33,29.31,29.32,1100.0,24.6489,24.6489,24.6321,24.6405,1100.0
2009-11-16 11:05:00,29.32,29.32,29.28,29.29,4700.0,24.6405,24.6405,24.6069,24.6153,4700.0
2009-11-16 11:10:00,29.28,29.29,29.28,29.28,1800.0,24.6069,24.6153,24.6069,24.6069,1800.0
2009-11-16 11:15:00,29.28,29.32,29.28,29.32,4000.0,24.6069,24.6405,24.6069,24.6405,4000.0
2009-11-16 11:20:00,29.31,29.31,29.31,29.31,1000.0,24.6321,24.6321,24.6321,24.6321,1000.0
2009-11-16 11:25:00,29.31,29.31,29.28,29.28,3100.0,24.6321,24.6321,24.6069,24.6069,3100.0
2009-11-16 11:30:00,29.3,29.34,29.3,29.32,6300.0,24.6237,24.6573,24.6237,24.6405,6300.0
2009-11-16 11:35:00,29.32,29.33,29.29,29.29,3000.0,24.6405,24.6489,24.6153,24.6153,3000.0
2009-11-16 11:40:00,29.3,29.3,29.28,29.28,4500.0,24.6237,24.6237,24.6069,24.6069,4500.0
2009-11-16 11:45:00,29.28,29.29,29.27,29.28,1700.0,24.6069,24.6153,24.5985,24.6069,1700.0
2009-11-16 11:50:00,29.28,29.28,29.25,29.26,8800.0,24.6069,24.6069,24.5817,24.5901,8800.0
2009-11-16 11:55:00,29.26,29.27,29.19,29.2,20000.0,24.5901,24.5985,24.5312,24.5396,20000.0
2009-11-16 12:00:00,29.21,29.28,29.21,29.27,5900.0,24.548,24.6069,24.548,24.5985,5900.0
2009-11-16 12:05:00,29.27,29.27,29.24,29.24,3300.0,24.5985,24.5985,24.5733,24.5733,3300.0
2009-11-16 12:10:00,29.24,29.24,29.24,29.24,600.0,24.5733,24.5733,24.5733,24.5733,600.0
2009-11-16 12:15:00,29.23,29.23,29.17,29.22,11300.0,24.5649,24.5649,24.5144,24.5564,11300.0
2009-11-16 12:20:00,29.21,29.22,29.17,29.18,6500.0,24.548,24.5564,24.5144,24.5228,6500.0
2009-11-16 12:25:00,29.19,29.23,29.18,29.23,3700.0,24.5312,24.5649,24.5228,24.5649,3700.0
2009-11-16 12:30:00,29.23,29.23,29.21,29.22,2200.0,24.5649,24.5649,24.548,24.5564,2200.0
2009-11-16 12:35:00,29.23,29.24,29.23,29.24,1800.0,24.5649,24.5733,24.5649,24.5733,1800.0
2009-11-16 12:40:00,29.24,29.25,29.22,29.25,5800.0,24.5733,24.5817,24.5564,24.5817,5800.0
2009-11-16 12:45:00,29.24,29.26,29.23,29.24,28100.0,24.5733,24.5901,24.5649,24.5733,28100.0
2009-11-16 12:50:00,29.24,29.24,29.23,29.23,3000.0,24.5733,24.5733,24.5649,24.5649,3000.0
2009-11-16 12:55:00,29.24,29.27,29.23,29.27,5100.0,24.5733,24.5985,24.5649,24.5985,5100.0
2009-11-16 13:00:00,29.27,29.3,29.25,29.29,7500.0,24.5985,24.6237,24.5817,24.6153,7500.0
2009-11-16 13:05:00,29.28,29.29,29.26,29.26,7000.0,24.6069,24.6153,24.5901,24.5901,7000.0
2009-11-16 13:10:00,29.27,29.28,29.25,29.26,6600.0,24.5985,24.6069,24.5817,24.5901,6600.0
2009-11-16 13:15:00,29.25,29.27,29.21,29.21,8000.0,24.5817,24.5985,24.548,24.548,8000.0
2009-11-16 13:20:00,29.22,29.22,29.2,29.2,7300.0,24.5564,24.5564,24.5396,24.5396,7300.0
2009-11-16 13:25:00,29.22,29.24,29.21,29.23,2100.0,24.5564,24.5733,24.548,24.5649,2100.0
2009-11-16 13:30:00,29.24,29.26,29.24,29.26,4700.0,24.5733,24.5901,24.5733,24.5901,4700.0
2009-11-16 13:35:00,29.27,29.3,29.26,29.3,11500.0,24.5985,24.6237,24.5901,24.6237,11500.0
2009-11-16 13:40:00,29.3,29.3,29.29,29.3,3400.0,24.6237,24.6237,24.6153,24.6237,3400.0
2009-11-16 13:45:00,29.29,29.3,29.29,29.3,3000.0,24.6153,24.6237,24.6153,24.6237,3000.0
2009-11-16 13:50:00,29.3,29.31,29.3,29.31,8400.0,24.6237,24.6321,24.6237,24.6321,8400.0
2009-11-16 13:55:00,29.31,29.34,29.31,29.34,9900.0,24.6321,24.6573,24.6321,24.6573,9900.0
2009-11-16 14:00:00,29.34,29.37,29.33,29.34,18800.0,24.6573,24.6825,24.6489,24.6573,18800.0
2009-11-16 14:05:00,29.34,29.34,29.31,29.33,7800.0,24.6573,24.6573,24.6321,24.6489,7800.0
2009-11-16 14:10:00,29.34,29.36,29.34,29.35,8000.0,24.6573,24.6741,24.6573,24.6657,8000.0
2009-11-16 14:15:00,29.36,29.4,29.36,29.39,27800.0,24.6741,24.7077,24.6741,24.6993,27800.0
2009-11-16 14:20:00,29.39,29.39,29.37,29.38,3400.0,24.6993,24.6993,24.6825,24.6909,3400.0
2009-11-16 14:25:00,29.38,29.4,29.37,29.38,7300.0,24.6909,24.7077,24.6825,24.6909,7300.0
2009-11-16 14:30:00,29.37,29.39,29.37,29.39,3300.0,24.6825,24.6993,24.6825,24.6993,3300.0
2009-11-16 14:35:00,29.38,29.4,29.37,29.38,14100.0,24.6909,24.7077,24.6825,24.6909,14100.0
2009-11-16 14:40:00,29.38,29.4,29.38,29.39,9500.0,24.6909,24.7077,24.6909,24.6993,9500.0
2009-11-16 14:45:00,29.4,29.4,29.36,29.36,3800.0,24.7077,24.7077,24.6741,24.6741,3800.0
2009-11-16 14:50:00,29.36,29.37,29.36,29.36,5800.0,24.6741,24.6825,24.6741,24.6741,5800.0
2009-11-16 14:55:00,29.36,29.38,29.34,29.37,6500.0,24.6741,24.6909,24.6573,24.6825,6500.0
2009-11-16 15:00:00,29.37,29.37,29.33,29.33,6100.0,24.6825,24.6825,24.6489,24.6489,6100.0
2009-11-16 15:05:00,29.34,29.36,29.33,29.33,9200.0,24.6573,24.6741,24.6489,24.6489,9200.0
2009-11-16 15:10:00,29.33,29.33,29.27,29.27,10700.0,24.6489,24.6489,24.5985,24.5985,10700.0
2009-11-16 15:15:00,29.27,29.29,29.23,29.23,15100.0,24.5985,24.6153,24.5649,24.5649,15100.0
2009-11-16 15:20:00,29.23,29.27,29.22,29.26,13000.0,24.5649,24.5985,24.5564,24.5901,13000.0
2009-11-16 15:25:00,29.26,29.29,29.25,29.26,7600.0,24.5901,24.6153,24.5817,24.5901,7600.0
2009-11-16 15:30:00,29.26,29.28,29.25,29.25,8600.0,24.5901,24.6069,24.5817,24.5817,8600.0
2009-11-16 15:35:00,29.25,29.31,29.24,29.3,13500.0,24.5817,24.6321,24.5733,24.6237,13500.0
2009-11-16 15:40:00,29.31,29.33,29.26,29.27,13800.0,24.6321,24.6489,24.5901,24.5985,13800.0
2009-11-16 15:45:00,29.28,29.31,29.27,29.29,17300.0,24.6069,24.6321,24.5985,24.6153,17300.0
2009-11-16 15:50:00,29.3,29.36,29.3,29.35,26100.0,24.6237,24.6741,24.6237,24.6657,26100.0
2009-11-16 15:55:00,29.34,29.36,29.33,29.36,32500.0,24.6573,24.6741,24.6489,24.6741,32500.0
2009-11-17 09:30:00,29.39,29.39,29.26,29.26,6100.0,24.6993,24.6993,24.5901,24.5901,6100.0
2009-11-17 09:35:00,29.25,29.32,29.25,29.31,3700.0,24.5817,24.6405,24.5817,24.6321,3700.0
2009-11-17 09:40:00,29.29,29.34,29.29,29.3,7400.0,24.6153,24.6573,24.6153,24.6237,7400.0
2009-11-17 09:45:00,29.31,29.34,29.28,29.28,6200.0,24.6321,24.6573,24.6069,24.6069,6200.0
2009-11-17 09:50:00,29.29,29.32,29.24,29.26,6300.0,24.6153,24.6405,24.5733,24.5901,6300.0
2009-11-17 09:55:00,29.22,29.24,29.22,29.23,3100.0,24.5564,24.5733,24.5564,24.5649,3100.0
2009-11-17 10:00:00,29.24,29.26,29.21,29.21,5400.0,24.5733,24.5901,24.548,24.548,5400.0
2009-11-17 10:05:00,29.22,29.23,29.21,29.21,2600.0,24.5564,24.5649,24.548,24.548,2600.0
2009-11-17 10:10:00,29.21,29.22,29.19,29.19,2700.0,24.548,24.5564,24.5312,24.5312,2700.0
2009-11-17 10:15:00,29.19,29.21,29.19,29.21,2600.0,24.5312,24.548,24.5312,24.548,2600.0
2009-11-17 10:20:00,29.2,29.27,29.2,29.26,7900.0,24.5396,24.5985,24.5396,24.5901,7900.0
2009-11-17 10:25:00,29.26,29.26,29.24,29.25,2400.0,24.5901,24.5901,24.5733,24.5817,2400.0
2009-11-17 10:30:00,29.24,29.25,29.18,29.25,16900.0,24.5733,24.5817,24.5228,24.5817,16900.0
2009-11-17 10:35:00,29.26,29.26,29.22,29.22,4100.0,24.5901,24.5901,24.5564,24.5564,4100.0
2009-11-17 10:40:00,29.21,29.24,29.18,29.18,12700.0,24.548,24.5733,24.5228,24.5228,12700.0
2009-11-17 10:45:00,29.17,29.19,29.17,29.17,2400.0,24.5144,24.5312,24.5144,24.5144,2400.0
2009-11-17 10:50:00,29.16,29.19,29.13,29.18,7000.0,24.506,24.5312,24.4808,24.5228,7000.0
2009-11-17 10:55:00,29.18,29.18,29.18,29.18,700.0,24.5228,24.5228,24.5228,24.5228,700.0
2009-11-17 11:00:00,29.18,29.18,29.18,29.18,900.0,24.5228,24.5228,24.5228,24.5228,900.0
2009-11-17 11:05:00,29.18,29.19,29.15,29.19,4200.0,24.5228,24.5312,24.4976,24.5312,4200.0
2009-11-17 11:10:00,29.2,29.21,29.17,29.17,1900.0,24.5396,24.548,24.5144,24.5144,1900.0
2009-11-17 11:15:00,29.16,29.16,29.11,29.13,8900.0,24.506,24.506,24.464,24.4808,8900.0
2009-11-17 11:20:00,29.12,29.15,29.11,29.15,2700.0,24.4724,24.4976,24.464,24.4976,2700.0
2009-11-17 11:25:00,29.15,29.17,29.15,29.17,1600.0,24.4976,24.5144,24.4976,24.5144,1600.0
2009-11-17 11:30:00,29.18,29.19,29.17,29.18,2300.0,24.5228,24.5312,24.5144,24.5228,2300.0
2009-11-17 11:35:00,29.18,29.21,29.18,29.19,2700.0,24.5228,24.548,24.5228,24.5312,2700.0
2009-11-17 11:40:00,29.2,29.2,29.18,29.18,1600.0,24.5396,24.5396,24.5228,24.5228,1600.0
2009-11-17 11:45:00,29.18,29.2,29.18,29.19,2800.0,24.5228,24.5396,24.5228,24.5312,2800.0
2009-11-17 11:50:00,29.19,29.22,29.19,29.22,1900.0,24.5312,24.5564,24.5312,24.5564,1900.0
2009-11-17 11:55:00,29.22,29.23,29.22,29.22,600.0,24.5564,24.5649,24.5564,24.5564,600.0
2009-11-17 12:00:00,29.22,29.22,29.21,29.21,1000.0,24.5564,24.5564,24.548,24.548,1000.0
2009-11-17 12:05:00,29.21,29.24,29.21,29.24,2500.0,24.548,24.5733,24.548,24.5733,2500.0
2009-11-17 12:10:00,29.24,29.25,29.23,29.24,2200.0,24.5733,24.5817,24.5649,24.5733,2200.0
2009-11-17 12:15:00,29.24,29.25,29.23,29.23,2000.0,24.5733,24.5817,24.5649,24.5649,2000.0
2009-11-17 12:20:00,29.24,29.27,29.23,29.27,1600.0,24.5733,24.5985,24.5649,24.5985,1600.0
2009-11-17 12:25:00,29.27,29.27,29.24,29.24,6300.0,24.5985,24.5985,24.5733,24.5733,6300.0
2009-11-17 12:30:00,29.25,29.29,29.24,29.29,2200.0,24.5817,24.6153,24.5733,24.6153,2200.0
2009-11-17 12:35:00,29.27,29.28,29.25,29.25,1700.0,24.5985,24.6069,24.5817,24.5817,1700.0
2009-11-17 12:40:00,29.25,29.27,29.24,29.24,2200.0,24.5817,24.5985,24.5733,24.5733,2200.0
2009-11-17 12:45:00,29.24,29.25,29.24,29.24,2100.0,24.5733,24.5817,24.5733,24.5733,2100.0
2009-11-17 12:50:00,29.23,29.24,29.23,29.23,1300.0,24.5649,24.5733,24.5649,24.5649,1300.0
2009-11-17 12:55:00,29.23,29.25,29.23,29.25,4000.0,24.5649,24.5817,24.5649,24.5817,4000.0
2009-11-17 13:00:00,29.24,29.24,29.22,29.22,6000.0,24.5733,24.5733,24.5564,24.5564,6000.0
2009-11-17 13:05:00,29.21,29.24,29.21,29.23,1700.0,24.548,24.5733,24.548,24.5649,1700.0
2009-11-17 13:10:00,29.23,29.26,29.22,29.25,3500.0,24.5649,24.5901,24.5564,24.5817,3500.0
2009-11-17 13:15:00,29.25,29.3,29.25,29.29,5700.0,24.5817,24.6237,24.5817,24.6153,5700.0
2009-11-17 13:20:00,29.3,29.3,29.27,29.28,4300.0,24.6237,24.6237,24.5985,24.6069,4300.0
2009-11-17 13:25:00,29.27,29.28,29.24,29.24,2200.0,24.5985,24.6069,24.5733,24.5733,2200.0
2009-11-17 13:30:00,29.24,29.26,29.24,29.26,3400.0,24.5733,24.5901,24.5733,24.5901,3400.0
2009-11-17 13:35:00,29.26,29.26,29.24,29.24,3900.0,24.5901,24.5901,24.5733,24.5733,3900.0
2009-11-17 13:40:00,29.24,29.27,29.24,29.27,4200.0,24.5733,24.5985,24.5733,24.5985,4200.0
2009-11-17 13:45:00,29.29,29.29,29.27,29.27,4600.0,24.6153,24.6153,24.5985,24.5985,4600.0
2009-11-17 13:50:00,29.28,29.29,29.28,29.29,800.0,24.6069,24.6153,24.6069,24.6153,800.0
2009-11-17 13:55:00,29.29,29.29,29.24,29.25,4500.0,24.6153,24.6153,24.5733,24.5817,4500.0
2009-11-17 14:00:00,29.25,29.27,29.24,29.27,1800.0,24.5817,24.5985,24.5733,24.5985,1800.0
2009-11-17 14:05:00,29.27,29.27,29.25,29.25,3200.0,24.5985,24.5985,24.5817,24.5817,3200.0
2009-11-17 14:10:00,29.24,29.26,29.24,29.26,3100.0,24.5733,24.5901,24.5733,24.5901,3100.0
2009-11-17 14:15:00,29.26,29.27,29.25,29.27,4400.0,24.5901,24.5985,24.5817,24.5985,4400.0
2009-11-17 14:20:00,29.26,29.26,29.25,29.25,2700.0,24.5901,24.5901,24.5817,24.5817,2700.0
2009-11-17 14:25:00,29.25,29.26,29.25,29.26,2600.0,24.5817,24.5901,24.5817,24.5901,2600.0
2009-11-17 14:30:00,29.25,29.27,29.25,29.27,3000.0,24.5817,24.5985,24.5817,24.5985,3000.0
2009-11-17 14:35:00,29.27,29.28,29.26,29.28,2200.0,24.5985,24.6069,24.5901,24.6069,2200.0
2009-11-17 14:40:00,29.28,29.28,29.27,29.28,3200.0,24.6069,24.6069,24.5985,24.6069,3200.0
2009-11-17 14:45:00,29.28,29.28,29.25,29.25,1800.0,24.6069,24.6069,24.5817,24.5817,1800.0
2009-11-17 14:50:00,29.25,29.25,29.24,29.24,3600.0,24.5817,24.5817,24.5733,24.5733,3600.0
2009-11-17 14:55:00,29.25,29.27,29.25,29.27,3000.0,24.5817,24.5985,24.5817,24.5985,3000.0
2009-11-17 15:00:00,29.26,29.27,29.25,29.27,7300.0,24.5901,24.5985,24.5817,24.5985,7300.0
2009-11-17 15:05:00,29.27,29.27,29.25,29.26,5900.0,24.5985,24.5985,24.5817,24.5901,5900.0
2009-11-17 15:10:00,29.26,29.29,29.26,29.28,7200.0,24.5901,24.6153,24.5901,24.6069,7200.0
2009-11-17 15:15:00,29.29,29.29,29.25,29.27,3200.0,24.6153,24.6153,24.5817,24.5985,3200.0
2009-11-17 15:20:00,29.27,29.29,29.27,29.28,2500.0,24.5985,24.6153,24.5985,24.6069,2500.0
2009-11-17 15:25:00,29.28,29.3,29.27,29.27,4600.0,24.6069,24.6237,24.5985,24.5985,4600.0
2009-11-17 15:30:00,29.28,29.31,29.28,29.28,10400.0,24.6069,24.6321,24.6069,24.6069,10400.0
2009-11-17 15:35:00,29.29,29.3,29.26,29.28,8200.0,24.6153,24.6237,24.5901,24.6069,8200.0
2009-11-17 15:40:00,29.28,29.29,29.27,29.28,6100.0,24.6069,24.6153,24.5985,24.6069,6100.0
2009-11-17 15:45:00,29.29,29.29,29.26,29.28,20900.0,24.6153,24.6153,24.5901,24.6069,20900.0
2009-11-17 15:50:00,29.28,29.28,29.24,29.25,16000.0,24.6069,24.6069,24.5733,24.5817,16000.0
2009-11-17 15:55:00,29.25,29.29,29.24,29.29,31600.0,24.5817,24.6153,24.5733,24.6153,31600.0
2009-11-18 09:30:00,29.26,29.28,29.21,29.25,5700.0,24.5901,24.6069,24.548,24.5817,5700.0
2009-11-18 09:35:00,29.23,29.25,29.19,29.25,3500.0,24.5649,24.5817,24.5312,24.5817,3500.0
2009-11-18 09:40:00,29.24,29.25,29.18,29.23,6600.0,24.5733,24.5817,24.5228,24.5649,6600.0
2009-11-18 09:45:00,29.22,29.27,29.22,29.23,9100.0,24.5564,24.5985,24.5564,24.5649,9100.0
2009-11-18 09:50:00,29.21,29.21,29.13,29.15,4800.0,24.548,24.548,24.4808,24.4976,4800.0
2009-11-18 09:55:00,29.16,29.17,29.13,29.13,1600.0,24.506,24.5144,24.4808,24.4808,1600.0
2009-11-18 10:00:00,29.14,29.14,29.12,29.12,1600.0,24.4892,24.4892,24.4724,24.4724,1600.0
2009-11-18 10:05:00,29.11,29.12,29.1,29.11,1500.0,24.464,24.4724,24.4556,24.464,1500.0
2009-11-18 10:10:00,29.11,29.11,29.03,29.05,5500.0,24.464,24.464,24.3968,24.4136,5500.0
2009-11-18 10:15:00,29.06,29.08,29.05,29.08,9900.0,24.422,24.4388,24.4136,24.4388,9900.0
2009-11-18 10:20:00,29.09,29.09,29.05,29.05,4300.0,24.4472,24.4472,24.4136,24.4136,4300.0
2009-11-18 10:25:00,29.06,29.11,29.06,29.1,6900.0,24.422,24.464,24.422,24.4556,6900.0
2009-11-18 10:30:00,29.1,29.12,29.07,29.12,6900.0,24.4556,24.4724,24.4304,24.4724,6900.0
2009-11-18 10:35:00,29.13,29.16,29.12,29.15,6200.0,24.4808,24.506,24.4724,24.4976,6200.0
2009-11-18 10:40:00,29.16,29.19,29.15,29.18,6500.0,24.506,24.5312,24.4976,24.5228,6500.0
2009-11-18 10:45:00,29.19,29.19,29.16,29.17,3600.0,24.5312,24.5312,24.506,24.5144,3600.0
2009-11-18 10:50:00,29.17,29.17,29.12,29.12,5500.0,24.5144,24.5144,24.4724,24.4724,5500.0
2009-11-18 10:55:00,29.12,29.19,29.12,29.19,9600.0,24.4724,24.5312,24.4724,24.5312,9600.0
2009-11-18 11:00:00,29.19,29.21,29.18,29.2,5400.0,24.5312,24.548,24.5228,24.5396,5400.0
2009-11-18 11:05:00,29.2,29.2,29.16,29.16,3000.0,24.5396,24.5396,24.506,24.506,3000.0
2009-11-18 11:10:00,29.16,29.17,29.11,29.13,3000.0,24.506,24.5144,24.464,24.4808,3000.0
2009-11-18 11:15:00,29.14,29.14,29.12,29.12,1000.0,24.4892,24.4892,24.4724,24.4724,1000.0
2009-11-18 11:20:00,29.12,29.16,29.12,29.15,2800.0,24.4724,24.506,24.4724,24.4976,2800.0
2009-11-18 11:25:00,29.15,29.17,29.15,29.16,1300.0,24.4976,24.5144,24.4976,24.506,1300.0
2009-11-18 11:30:00,29.15,29.15,29.11,29.11,3700.0,24.4976,24.4976,24.464,24.464,3700.0
2009-11-18 11:35:00,29.11,29.11,29.1,29.1,900.0,24.464,24.464,24.4556,24.4556,900.0
2009-11-18 11:40:00,29.11,29.11,29.1,29.1,1700.0,24.464,24.464,24.4556,24.4556,1700.0
2009-11-18 11:45:00,29.1,29.11,29.09,29.09,3200.0,24.4556,24.464,24.4472,24.4472,3200.0
2009-11-18 11:50:00,29.09,29.09,29.06,29.06,4400.0,24.4472,24.4472,24.422,24.422,4400.0
2009-11-18 11:55:00,29.06,29.07,29.06,29.07,1000.0,24.422,24.4304,24.422,24.4304,1000.0
2009-11-18 12:00:00,29.06,29.06,29.06,29.06,1600.0,24.422,24.422,24.422,24.422,1600.0
2009-11-18 12:05:00,29.06,29.09,29.06,29.08,2500.0,24.422,24.4472,24.422,24.4388,2500.0
2009-11-18 12:10:00,29.09,29.1,29.06,29.08,3500.0,24.4472,24.4556,24.422,24.4388,3500.0
2009-11-18 12:15:00,29.07,29.08,29.05,29.05,2100.0,24.4304,24.4388,24.4136,24.4136,2100.0
2009-11-18 12:20:00,29.05,29.06,29.05,29.06,2000.0,24.4136,24.422,24.4136,24.422,2000.0
2009-11-18 12:25:00,29.06,29.07,29.06,29.06,2000.0,24.422,24.4304,24.422,24.422,2000.0
2009-11-18 12:30:00,29.06,29.06,29.05,29.06,1500.0,24.422,24.422,24.4136,24.422,1500.0
2009-11-18 12:35:00,29.05,29.05,29.05,29.05,400.0,24.4136,24.4136,24.4136,24.4136,400.0
2009-11-18 12:40:00,29.06,29.06,29.05,29.06,2500.0,24.422,24.422,24.4136,24.422,2500.0
2009-11-18 12:45:00,29.06,29.07,29.05,29.05,10500.0,24.422,24.4304,24.4136,24.4136,10500.0
2009-11-18 12:50:00,29.06,29.07,29.05,29.07,2600.0,24.422,24.4304,24.4136,24.4304,2600.0
2009-11-18 12:55:00,29.07,29.08,29.04,29.05,9400.0,24.4304,24.4388,24.4052,24.4136,9400.0
2009-11-18 13:00:00,29.04,29.06,29.04,29.06,6700.0,24.4052,24.422,24.4052,24.422,6700.0
2009-11-18 13:05:00,29.06,29.08,29.06,29.07,3800.0,24.422,24.4388,24.422,24.4304,3800.0
2009-11-18 13:10:00,29.08,29.08,29.07,29.08,1700.0,24.4388,24.4388,24.4304,24.4388,1700.0
2009-11-18 13:15:00,29.08,29.08,29.05,29.05,4200.0,24.4388,24.4388,24.4136,24.4136,4200.0
2009-11-18 13:20:00,29.06,29.06,29.04,29.05,9100.0,24.422,24.422,24.4052,24.4136,9100.0
2009-11-18 13:25:00,29.05,29.07,29.04,29.07,3000.0,24.4136,24.4304,24.4052,24.4304,3000.0
2009-11-18 13:30:00,29.07,29.08,29.06,29.07,3100.0,24.4304,24.4388,24.422,24.4304,3100.0
2009-11-18 13:35:00,29.07,29.07,29.06,29.06,1500.0,24.4304,24.4304,24.422,24.422,1500.0
2009-11-18 13:40:00,29.07,29.1,29.07,29.1,4900.0,24.4304,24.4556,24.4304,24.4556,4900.0
2009-11-18 13:45:00,29.1,29.1,29.08,29.09,2900.0,24.4556,24.4556,24.4388,24.4472,2900.0
2009-11-18 13:50:00,29.08,29.08,29.06,29.06,3100.0,24.4388,24.4388,24.422,24.422,3100.0
2009-11-18 13:55:00,29.06,29.07,29.06,29.06,1000.0,24.422,24.4304,24.422,24.422,1000.0
2009-11-18 14:00:00,29.06,29.07,29.06,29.06,1300.0,24.422,24.4304,24.422,24.422,1300.0
2009-11-18 14:05:00,29.06,29.07,29.05,29.07,6400.0,24.422,24.4304,24.4136,24.4304,6400.0
2009-11-18 14:10:00,29.07,29.08,29.07,29.08,2700.0,24.4304,24.4388,24.4304,24.4388,2700.0
2009-11-18 14:15:00,29.08,29.09,29.06,29.06,3500.0,24.4388,24.4472,24.422,24.422,3500.0
2009-11-18 14:20:00,29.07,29.07,29.06,29.07,4000.0,24.4304,24.4304,24.422,24.4304,4000.0
2009-11-18 14:25:00,29.07,29.08,29.06,29.06,2900.0,24.4304,24.4388,24.422,24.422,2900.0
2009-11-18 14:30:00,29.06,29.07,29.06,29.06,4500.0,24.422,24.4304,24.422,24.422,4500.0
2009-11-18 14:35:00,29.05,29.05,29.05,29.05,3200.0,24.4136,24.4136,24.4136,24.4136,3200.0
2009-11-18 14:40:00,29.05,29.07,29.05,29.05,3900.0,24.4136,24.4304,24.4136,24.4136,3900.0
2009-11-18 14:45:00,29.04,29.05,29.03,29.03,4300.0,24.4052,24.4136,24.3968,24.3968,4300.0
2009-11-18 14:50:00,29.04,29.04,29.02,29.02,5100.0,24.4052,24.4052,24.3884,24.3884,5100.0
2009-11-18 14:55:00,29.02,29.04,29.01,29.03,7700.0,24.3884,24.4052,24.38,24.3968,7700.0
2009-11-18 15:00:00,29.03,29.04,29.02,29.02,7400.0,24.3968,24.4052,24.3884,24.3884,7400.0
2009-11-18 15:05:00,29.02,29.05,29.02,29.05,6600.0,24.3884,24.4136,24.3884,24.4136,6600.0
2009-11-18 15:10:00,29.05,29.06,29.05,29.05,5300.0,24.4136,24.422,24.4136,24.4136,5300.0
2009-11-18 15:15:00,29.06,29.06,29.03,29.03,4300.0,24.422,24.422,24.3968,24.3968,4300.0
2009-11-18 15:20:00,29.03,29.05,29.03,29.04,6300.0,24.3968,24.4136,24.3968,24.4052,6300.0
2009-11-18 15:25:00,29.03,29.07,29.03,29.05,5900.0,24.3968,24.4304,24.3968,24.4136,5900.0
2009-11-18 15:30:00,29.05,29.06,29.04,29.04,7200.0,24.4136,24.422,24.4052,24.4052,7200.0
2009-11-18 15:35:00,29.04,29.05,29.04,29.04,4800.0,24.4052,24.4136,24.4052,24.4052,4800.0
2009-11-18 15:40:00,29.04,29.06,29.03,29.06,14100.0,24.4052,24.422,24.3968,24.422,14100.0
2009-11-18 15:45:00,29.05,29.08,29.05,29.07,19500.0,24.4136,24.4388,24.4136,24.4304,19500.0
2009-11-18 15:50:00,29.06,29.07,29.05,29.07,22200.0,24.422,24.4304,24.4136,24.4304,22200.0
2009-11-18 15:55:00,29.07,29.12,29.07,29.09,38500.0,24.4304,24.4724,24.4304,24.4472,38500.0
2009-11-19 09:30:00,28.96,29.01,28.94,28.97,8500.0,24.3379,24.38,24.3211,24.3464,8500.0
2009-11-19 09:35:00,28.99,28.99,28.69,28.76,12100.0,24.3632,24.3632,24.111,24.1699,12100.0
2009-11-19 09:40:00,28.78,28.78,28.67,28.71,7300.0,24.1867,24.1867,24.0942,24.1278,7300.0
2009-11-19 09:45:00,28.73,28.8,28.66,28.77,18500.0,24.1447,24.2035,24.0858,24.1783,18500.0
2009-11-19 09:50:00,28.77,28.77,28.66,28.72,14900.0,24.1783,24.1783,24.0858,24.1363,14900.0
2009-11-19 09:55:00,28.73,28.75,28.72,28.74,7900.0,24.1447,24.1615,24.1363,24.1531,7900.0
2009-11-19 10:00:00,28.73,28.79,28.71,28.79,10200.0,24.1447,24.1951,24.1278,24.1951,10200.0
2009-11-19 10:05:00,28.79,28.83,28.75,28.82,8800.0,24.1951,24.2287,24.1615,24.2203,8800.0
2009-11-19 10:10:00,28.82,28.84,28.75,28.75,12600.0,24.2203,24.2371,24.1615,24.1615,12600.0
2009-11-19 10:15:00,28.74,28.77,28.7,28.75,19100.0,24.1531,24.1783,24.1194,24.1615,19100.0
2009-11-19 10:20:00,28.76,28.81,28.76,28.79,7900.0,24.1699,24.2119,24.1699,24.1951,7900.0
2009-11-19 10:25:00,28.79,28.79,28.74,28.75,2600.0,24.1951,24.1951,24.1531,24.1615,2600.0
2009-11-19 10:30:00,28.75,28.75,28.72,28.72,6700.0,24.1615,24.1615,24.1363,24.1363,6700.0
2009-11-19 10:35:00,28.72,28.81,28.72,28.77,10900.0,24.1363,24.2119,24.1363,24.1783,10900.0
2009-11-19 10:40:00,28.75,28.75,28.72,28.74,7700.0,24.1615,24.1615,24.1363,24.1531,7700.0
2009-11-19 10:45:00,28.74,28.74,28.61,28.62,9200.0,24.1531,24.1531,24.0438,24.0522,9200.0
2009-11-19 10:50:00,28.62,28.63,28.59,28.62,7200.0,24.0522,24.0606,24.027,24.0522,7200.0
2009-11-19 10:55:00,28.62,28.62,28.57,28.57,4100.0,24.0522,24.0522,24.0102,24.0102,4100.0
2009-11-19 11:00:00,28.56,28.59,28.55,28.55,8000.0,24.0018,24.027,23.9934,23.9934,8000.0
2009-11-19 11:05:00,28.55,28.6,28.55,28.58,20100.0,23.9934,24.0354,23.9934,24.0186,20100.0
2009-11-19 11:10:00,28.59,28.6,28.58,28.6,7200.0,24.027,24.0354,24.0186,24.0354,7200.0
2009-11-19 11:15:00,28.59,28.64,28.59,28.6,10800.0,24.027,24.069,24.027,24.0354,10800.0
2009-11-19 11:20:00,28.61,28.61,28.59,28.6,5100.0,24.0438,24.0438,24.027,24.0354,5100.0
2009-11-19 11:25:00,28.59,28.63,28.59,28.62,7900.0,24.027,24.0606,24.027,24.0522,7900.0
2009-11-19 11:30:00,28.63,28.63,28.59,28.59,9200.0,24.0606,24.0606,24.027,24.027,9200.0
2009-11-19 11:35:00,28.61,28.62,28.59,28.6,8900.0,24.0438,24.0522,24.027,24.0354,8900.0
2009-11-19 11:40:00,28.6,28.61,28.6,28.61,2800.0,24.0354,24.0438,24.0354,24.0438,2800.0
2009-11-19 11:45:00,28.6,28.6,28.58,28.58,5400.0,24.0354,24.0354,24.0186,24.0186,5400.0
2009-11-19 11:50:00,28.58,28.59,28.56,28.59,3800.0,24.0186,24.027,24.0018,24.027,3800.0
2009-11-19 11:55:00,28.6,28.62,28.6,28.62,3300.0,24.0354,24.0522,24.0354,24.0522,3300.0
2009-11-19 12:00:00,28.62,28.63,28.59,28.59,6600.0,24.0522,24.0606,24.027,24.027,6600.0
2009-11-19 12:05:00,28.6,28.61,28.59,28.6,5200.0,24.0354,24.0438,24.027,24.0354,5200.0
2009-11-19 12:10:00,28.6,28.6,28.59,28.6,2200.0,24.0354,24.0354,24.027,24.0354,2200.0
2009-11-19 12:15:00,28.59,28.61,28.59,28.6,4100.0,24.027,24.0438,24.027,24.0354,4100.0
2009-11-19 12:20:00,28.61,28.63,28.61,28.61,4000.0,24.0438,24.0606,24.0438,24.0438,4000.0
2009-11-19 12:25:00,28.62,28.63,28.6,28.6,6300.0,24.0522,24.0606,24.0354,24.0354,6300.0
2009-11-19 12:30:00,28.61,28.64,28.6,28.62,5400.0,24.0438,24.069,24.0354,24.0522,5400.0
2009-11-19 12:35:00,28.62,28.64,28.61,28.64,1900.0,24.0522,24.069,24.0438,24.069,1900.0
2009-11-19 12:40:00,28.64,28.66,28.63,28.66,7700.0,24.069,24.0858,24.0606,24.0858,7700.0
2009-11-19 12:45:00,28.66,28.66,28.66,28.66,1000.0,24.0858,24.0858,24.0858,24.0858,1000.0
2009-11-19 12:50:00,28.65,28.65,28.6,28.63,11400.0,24.0774,24.0774,24.0354,24.0606,11400.0
2009-11-19 12:55:00,28.63,28.64,28.62,28.64,1500.0,24.0606,24.069,24.0522,24.069,1500.0
2009-11-19 13:00:00,28.64,28.65,28.63,28.65,6000.0,24.069,24.0774,24.0606,24.0774,6000.0
2009-11-19 13:05:00,28.65,28.68,28.65,28.65,8500.0,24.0774,24.1026,24.0774,24.0774,8500.0
2009-11-19 13:10:00,28.66,28.66,28.62,28.62,7800.0,24.0858,24.0858,24.0522,24.0522,7800.0
2009-11-19 13:15:00,28.62,28.63,28.62,28.63,7400.0,24.0522,24.0606,24.0522,24.0606,7400.0
2009-11-19 13:20:00,28.62,28.63,28.62,28.62,3300.0,24.0522,24.0606,24.0522,24.0522,3300.0
2009-11-19 13:25:00,28.63,28.63,28.62,28.62,2300.0,24.0606,24.0606,24.0522,24.0522,2300.0
2009-11-19 13:30:00,28.63,28.63,28.62,28.63,2400.0,24.0606,24.0606,24.0522,24.0606,2400.0
2009-11-19 13:35:00,28.62,28.66,28.62,28.65,7800.0,24.0522,24.0858,24.0522,24.0774,7800.0
2009-11-19 13:40:00,28.65,28.66,28.64,28.65,2700.0,24.0774,24.0858,24.069,24.0774,2700.0
2009-11-19 13:45:00,28.65,28.66,28.64,28.65,3000.0,24.0774,24.0858,24.069,24.0774,3000.0
2009-11-19 13:50:00,28.66,28.69,28.65,28.68,4300.0,24.0858,24.111,24.0774,24.1026,4300.0
2009-11-19 13:55:00,28.68,28.68,28.66,28.67,9900.0,24.1026,24.1026,24.0858,24.0942,9900.0
2009-11-19 14:00:00,28.67,28.68,28.66,28.66,2200.0,24.0942,24.1026,24.0858,24.0858,2200.0
2009-11-19 14:05:00,28.66,28.68,28.63,28.67,14700.0,24.0858,24.1026,24.0606,24.0942,14700.0
2009-11-19 14:10:00,28.66,28.67,28.64,28.65,9100.0,24.0858,24.0942,24.069,24.0774,9100.0
2009-11-19 14:15:00,28.65,28.66,28.64,28.66,2800.0,24.0774,24.0858,24.069,24.0858,2800.0
2009-11-19 14:20:00,28.67,28.7,28.66,28.7,8000.0,24.0942,24.1194,24.0858,24.1194,8000.0
2009-11-19 14:25:00,28.7,28.74,28.68,28.73,38900.0,24.1194,24.1531,24.1026,24.1447,38900.0
2009-11-19 14:30:00,28.73,28.74,28.73,28.73,2900.0,24.1447,24.1531,24.1447,24.1447,2900.0
2009-11-19 14:35:00,28.74,28.74,28.73,28.74,1900.0,24.1531,24.1531,24.1447,24.1531,1900.0
2009-11-19 14:40:00,28.73,28.77,28.73,28.74,13500.0,24.1447,24.1783,24.1447,24.1531,13500.0
2009-11-19 14:45:00,28.74,28.75,28.71,28.72,6600.0,24.1531,24.1615,24.1278,24.1363,6600.0
2009-11-19 14:50:00,28.72,28.8,28.71,28.8,19800.0,24.1363,24.2035,24.1278,24.2035,19800.0
2009-11-19 14:55:00,28.8,28.84,28.79,28.81,36300.0,24.2035,24.2371,24.1951,24.2119,36300.0
2009-11-19 15:00:00,28.82,28.84,28.79,28.81,22300.0,24.2203,24.2371,24.1951,24.2119,22300.0
2009-11-19 15:05:00,28.81,28.84,28.81,28.82,15200.0,24.2119,24.2371,24.2119,24.2203,15200.0
2009-11-19 15:10:00,28.81,28.85,28.81,28.83,33200.0,24.2119,24.2455,24.2119,24.2287,33200.0
2009-11-19 15:15:00,28.82,28.86,28.82,28.86,11700.0,24.2203,24.2539,24.2203,24.2539,11700.0
2009-11-19 15:20:00,28.85,28.87,28.83,28.87,23000.0,24.2455,24.2623,24.2287,24.2623,23000.0
2009-11-19 15:25:00,28.86,28.89,28.85,28.87,29400.0,24.2539,24.2791,24.2455,24.2623,29400.0
2009-11-19 15:30:00,28.87,28.89,28.84,28.86,20700.0,24.2623,24.2791,24.2371,24.2539,20700.0
2009-11-19 15:35:00,28.86,28.87,28.84,28.85,22000.0,24.2539,24.2623,24.2371,24.2455,22000.0
2009-11-19 15:40:00,28.85,28.91,28.82,28.87,36500.0,24.2455,24.2959,24.2203,24.2623,36500.0
2009-11-19 15:45:00,28.87,28.89,28.85,28.86,26500.0,24.2623,24.2791,24.2455,24.2539,26500.0
2009-11-19 15:50:00,28.85,28.87,28.81,28.81,44100.0,24.2455,24.2623,24.2119,24.2119,44100.0
2009-11-19 15:55:00,28.81,28.84,28.8,28.83,71300.0,24.2119,24.2371,24.2035,24.2287,71300.0
2009-11-20 09:30:00,28.83,29.0,28.79,28.91,119200.0,24.2624,24.4054,24.2287,24.3297,119200.0
2009-11-20 09:35:00,28.94,28.95,28.82,28.88,15900.0,24.3549,24.3634,24.254,24.3044,15900.0
2009-11-20 09:40:00,28.89,28.9,28.84,28.84,13900.0,24.3129,24.3213,24.2708,24.2708,13900.0
2009-11-20 09:45:00,28.82,28.83,28.72,28.78,8800.0,24.254,24.2624,24.1698,24.2203,8800.0
2009-11-20 09:50:00,28.77,28.77,28.67,28.71,10000.0,24.2119,24.2119,24.1277,24.1614,10000.0
2009-11-20 09:55:00,28.72,28.77,28.69,28.72,13900.0,24.1698,24.2119,24.1445,24.1698,13900.0
2009-11-20 10:00:00,28.71,28.75,28.71,28.75,4900.0,24.1614,24.195,24.1614,24.195,4900.0
2009-11-20 10:05:00,28.76,28.77,28.74,28.77,5900.0,24.2035,24.2119,24.1866,24.2119,5900.0
2009-11-20 10:10:00,28.78,28.81,28.76,28.81,8900.0,24.2203,24.2455,24.2035,24.2455,8900.0
2009-11-20 10:15:00,28.81,28.81,28.77,28.78,6900.0,24.2455,24.2455,24.2119,24.2203,6900.0
2009-11-20 10:20:00,28.78,28.81,28.72,28.75,10200.0,24.2203,24.2455,24.1698,24.195,10200.0
2009-11-20 10:25:00,28.75,28.75,28.72,28.75,5200.0,24.195,24.195,24.1698,24.195,5200.0
2009-11-20 10:30:00,28.75,28.76,28.73,28.73,2900.0,24.195,24.2035,24.1782,24.1782,2900.0
2009-11-20 10:35:00,28.73,28.74,28.71,28.71,5600.0,24.1782,24.1866,24.1614,24.1614,5600.0
2009-11-20 10:40:00,28.72,28.72,28.66,28.67,6700.0,24.1698,24.1698,24.1193,24.1277,6700.0
2009-11-20 10:45:00,28.68,28.71,28.67,28.71,3200.0,24.1361,24.1614,24.1277,24.1614,3200.0
2009-11-20 10:50:00,28.7,28.72,28.66,28.71,11100.0,24.153,24.1698,24.1193,24.1614,11100.0
2009-11-20 10:55:00,28.7,28.71,28.66,28.67,4200.0,24.153,24.1614,24.1193,24.1277,4200.0
2009-11-20 11:00:00,28.68,28.73,28.68,28.73,5700.0,24.1361,24.1782,24.1361,24.1782,5700.0
2009-11-20 11:05:00,28.74,28.75,28.73,28.73,4100.0,24.1866,24.195,24.1782,24.1782,4100.0
2009-11-20 11:10:00,28.74,28.74,28.71,28.73,9000.0,24.1866,24.1866,24.1614,24.1782,9000.0
2009-11-20 11:15:00,28.73,28.73,28.68,28.69,8000.0,24.1782,24.1782,24.1361,24.1445,8000.0
2009-11-20 11:20:00,28.69,28.7,28.68,28.69,2300.0,24.1445,24.153,24.1361,24.1445,2300.0
2009-11-20 11:25:00,28.69,28.69,28.67,28.67,4600.0,24.1445,24.1445,24.1277,24.1277,4600.0
2009-11-20 11:30:00,28.67,28.67,28.63,28.63,15700.0,24.1277,24.1277,24.0941,24.0941,15700.0
2009-11-20 11:35:00,28.63,28.66,28.62,28.63,10800.0,24.0941,24.1193,24.0856,24.0941,10800.0
2009-11-20 11:40:00,28.63,28.66,28.62,28.66,4800.0,24.0941,24.1193,24.0856,24.1193,4800.0
2009-11-20 11:45:00,28.65,28.67,28.64,28.66,5400.0,24.1109,24.1277,24.1025,24.1193,5400.0
2009-11-20 11:50:00,28.65,28.65,28.64,28.64,3100.0,24.1109,24.1109,24.1025,24.1025,3100.0
2009-11-20 11:55:00,28.64,28.65,28.63,28.63,3000.0,24.1025,24.1109,24.0941,24.0941,3000.0
2009-11-20 12:00:00,28.62,28.63,28.61,28.61,5500.0,24.0856,24.0941,24.0772,24.0772,5500.0
2009-11-20 12:05:00,28.61,28.64,28.61,28.63,7100.0,24.0772,24.1025,24.0772,24.0941,7100.0
2009-11-20 12:10:00,28.64,28.65,28.63,28.64,3600.0,24.1025,24.1109,24.0941,24.1025,3600.0
2009-11-20 12:15:00,28.63,28.64,28.63,28.63,900.0,24.0941,24.1025,24.0941,24.0941,900.0
2009-11-20 12:20:00,28.64,28.64,28.63,28.63,3300.0,24.1025,24.1025,24.0941,24.0941,3300.0
2009-11-20 12:25:00,28.63,28.64,28.63,28.64,2600.0,24.0941,24.1025,24.0941,24.1025,2600.0
2009-11-20 12:30:00,28.64,28.64,28.63,28.64,4800.0,24.1025,24.1025,24.0941,24.1025,4800.0
2009-11-20 12:35:00,28.64,28.66,28.64,28.66,3300.0,24.1025,24.1193,24.1025,24.1193,3300.0
2009-11-20 12:40:00,28.66,28.66,28.65,28.65,1700.0,24.1193,24.1193,24.1109,24.1109,1700.0
2009-11-20 12:45:00,28.65,28.66,28.65,28.65,6800.0,24.1109,24.1193,24.1109,24.1109,6800.0
2009-11-20 12:50:00,28.66,28.67,28.65,28.67,8400.0,24.1193,24.1277,24.1109,24.1277,8400.0
2009-11-20 12:55:00,28.67,28.67,28.66,28.67,9900.0,24.1277,24.1277,24.1193,24.1277,9900.0
2009-11-20 13:00:00,28.67,28.69,28.67,28.68,4800.0,24.1277,24.1445,24.1277,24.1361,4800.0
2009-11-20 13:05:00,28.68,28.68,28.68,28.68,1100.0,24.1361,24.1361,24.1361,24.1361,1100.0
2009-11-20 13:10:00,28.69,28.69,28.68,28.68,2000.0,24.1445,24.1445,24.1361,24.1361,2000.0
2009-11-20 13:15:00,28.68,28.68,28.68,28.68,1900.0,24.1361,24.1361,24.1361,24.1361,1900.0
2009-11-20 13:20:00,28.69,28.69,28.68,28.68,2200.0,24.1445,24.1445,24.1361,24.1361,2200.0
2009-11-20 13:25:00,28.68,28.68,28.67,28.68,7500.0,24.1361,24.1361,24.1277,24.1361,7500.0
2009-11-20 13:30:00,28.68,28.69,28.68,28.68,1800.0,24.1361,24.1445,24.1361,24.1361,1800.0
2009-11-20 13:35:00,28.68,28.68,28.68,28.68,4000.0,24.1361,24.1361,24.1361,24.1361,4000.0
2009-11-20 13:40:00,28.68,28.69,28.68,28.69,2900.0,24.1361,24.1445,24.1361,24.1445,2900.0
2009-11-20 13:45:00,28.68,28.72,28.68,28.69,20200.0,24.1361,24.1698,24.1361,24.1445,20200.0
2009-11-20 13:50:00,28.7,28.7,28.69,28.69,3500.0,24.153,24.153,24.1445,24.1445,3500.0
2009-11-20 13:55:00,28.7,28.7,28.69,28.69,2300.0,24.153,24.153,24.1445,24.1445,2300.0
2009-11-20 14:00:00,28.7,28.7,28.69,28.69,1700.0,24.153,24.153,24.1445,24.1445,1700.0
2009-11-20 14:05:00,28.69,28.69,28.69,28.69,1200.0,24.1445,24.1445,24.1445,24.1445,1200.0
2009-11-20 14:10:00,28.7,28.7,28.69,28.69,3500.0,24.153,24.153,24.1445,24.1445,3500.0
2009-11-20 14:15:00,28.69,28.7,28.69,28.69,1700.0,24.1445,24.153,24.1445,24.1445,1700.0
2009-11-20 14:20:00,28.69,28.7,28.69,28.69,4600.0,24.1445,24.153,24.1445,24.1445,4600.0
2009-11-20 14:25:00,28.7,28.7,28.69,28.69,5300.0,24.153,24.153,24.1445,24.1445,5300.0
2009-11-20 14:30:00,28.7,28.71,28.69,28.7,13900.0,24.153,24.1614,24.1445,24.153,13900.0
2009-11-20 14:35:00,28.7,28.72,28.7,28.72,6700.0,24.153,24.1698,24.153,24.1698,6700.0
2009-11-20 14:40:00,28.72,28.72,28.71,28.71,2000.0,24.1698,24.1698,24.1614,24.1614,2000.0
2009-11-20 14:45:00,28.71,28.72,28.71,28.71,15300.0,24.1614,24.1698,24.1614,24.1614,15300.0
2009-11-20 14:50:00,28.71,28.72,28.7,28.71,6500.0,24.1614,24.1698,24.153,24.1614,6500.0
2009-11-20 14:55:00,28.71,28.72,28.71,28.72,1400.0,24.1614,24.1698,24.1614,24.1698,1400.0
2009-11-20 15:00:00,28.71,28.72,28.71,28.72,3400.0,24.1614,24.1698,24.1614,24.1698,3400.0
2009-11-20 15:05:00,28.71,28.72,28.71,28.72,2900.0,24.1614,24.1698,24.1614,24.1698,2900.0
2009-11-20 15:10:00,28.71,28.72,28.71,28.72,1900.0,24.1614,24.1698,24.1614,24.1698,1900.0
2009-11-20 15:15:00,28.71,28.72,28.71,28.72,2800.0,24.1614,24.1698,24.1614,24.1698,2800.0
2009-11-20 15:20:00,28.71,28.75,28.71,28.75,8300.0,24.1614,24.195,24.1614,24.195,8300.0
2009-11-20 15:25:00,28.75,28.78,28.75,28.77,5900.0,24.195,24.2203,24.195,24.2119,5900.0
2009-11-20 15:30:00,28.77,28.79,28.77,28.78,14900.0,24.2119,24.2287,24.2119,24.2203,14900.0
2009-11-20 15:35:00,28.78,28.81,28.78,28.79,14100.0,24.2203,24.2455,24.2203,24.2287,14100.0
2009-11-20 15:40:00,28.79,28.8,28.79,28.8,11200.0,24.2287,24.2371,24.2287,24.2371,11200.0
2009-11-20 15:45:00,28.79,28.82,28.77,28.79,25700.0,24.2287,24.254,24.2119,24.2287,25700.0
2009-11-20 15:50:00,28.8,28.81,28.79,28.81,22300.0,24.2371,24.2455,24.2287,24.2455,22300.0
2009-11-20 15:55:00,28.81,28.82,28.78,28.78,39200.0,24.2455,24.254,24.2203,24.2203,39200.0
2009-11-23 09:30:00,29.39,29.39,29.17,29.2,30300.0,24.7336,24.7336,24.5485,24.5737,30300.0
2009-11-23 09:35:00,29.2,29.31,29.2,29.26,6100.0,24.5737,24.6663,24.5737,24.6242,6100.0
2009-11-23 09:40:00,29.28,29.34,29.28,29.34,8100.0,24.6411,24.6916,24.6411,24.6916,8100.0
2009-11-23 09:45:00,29.35,29.39,29.33,29.34,7700.0,24.7,24.7336,24.6832,24.6916,7700.0
2009-11-23 09:50:00,29.35,29.4,29.34,29.4,11000.0,24.7,24.7421,24.6916,24.7421,11000.0
2009-11-23 09:55:00,29.39,29.41,29.38,29.41,11300.0,24.7336,24.7505,24.7252,24.7505,11300.0
2009-11-23 10:00:00,29.42,29.48,29.42,29.47,12400.0,24.7589,24.8094,24.7589,24.801,12400.0
2009-11-23 10:05:00,29.47,29.5,29.47,29.48,13200.0,24.801,24.8262,24.801,24.8094,13200.0
2009-11-23 10:10:00,29.48,29.49,29.44,29.45,10300.0,24.8094,24.8178,24.7757,24.7841,10300.0
2009-11-23 10:15:00,29.45,29.48,29.45,29.47,5200.0,24.7841,24.8094,24.7841,24.801,5200.0
2009-11-23 10:20:00,29.47,29.48,29.45,29.46,12900.0,24.801,24.8094,24.7841,24.7926,12900.0
2009-11-23 10:25:00,29.47,29.49,29.46,29.47,3400.0,24.801,24.8178,24.7926,24.801,3400.0
2009-11-23 10:30:00,29.48,29.5,29.47,29.47,15400.0,24.8094,24.8262,24.801,24.801,15400.0
2009-11-23 10:35:00,29.47,29.47,29.45,29.46,4400.0,24.801,24.801,24.7841,24.7926,4400.0
2009-11-23 10:40:00,29.45,29.46,29.45,29.45,7900.0,24.7841,24.7926,24.7841,24.7841,7900.0
2009-11-23 10:45:00,29.44,29.44,29.39,29.39,5800.0,24.7757,24.7757,24.7336,24.7336,5800.0
2009-11-23 10:50:00,29.4,29.4,29.35,29.35,6900.0,24.7421,24.7421,24.7,24.7,6900.0
2009-11-23 10:55:00,29.35,29.41,29.35,29.4,12400.0,24.7,24.7505,24.7,24.7421,12400.0
2009-11-23 11:00:00,29.39,29.4,29.38,29.38,2100.0,24.7336,24.7421,24.7252,24.7252,2100.0
2009-11-23 11:05:00,29.38,29.4,29.38,29.39,4300.0,24.7252,24.7421,24.7252,24.7336,4300.0
2009-11-23 11:10:00,29.39,29.41,29.39,29.41,4600.0,24.7336,24.7505,24.7336,24.7505,4600.0
2009-11-23 11:15:00,29.4,29.41,29.4,29.41,3900.0,24.7421,24.7505,24.7421,24.7505,3900.0
2009-11-23 11:20:00,29.4,29.41,29.4,29.41,1700.0,24.7421,24.7505,24.7421,24.7505,1700.0
2009-11-23 11:25:00,29.4,29.41,29.38,29.38,10200.0,24.7421,24.7505,24.7252,24.7252,10200.0
2009-11-23 11:30:00,29.38,29.39,29.36,29.36,7600.0,24.7252,24.7336,24.7084,24.7084,7600.0
2009-11-23 11:35:00,29.36,29.37,29.35,29.36,3700.0,24.7084,24.7168,24.7,24.7084,3700.0
2009-11-23 11:40:00,29.35,29.39,29.35,29.39,11600.0,24.7,24.7336,24.7,24.7336,11600.0
2009-11-23 11:45:00,29.39,29.4,29.38,29.4,3700.0,24.7336,24.7421,24.7252,24.7421,3700.0
2009-11-23 11:50:00,29.4,29.4,29.39,29.39,2300.0,24.7421,24.7421,24.7336,24.7336,2300.0
2009-11-23 11:55:00,29.39,29.4,29.34,29.34,10000.0,24.7336,24.7421,24.6916,24.6916,10000.0
2009-11-23 12:00:00,29.34,29.34,29.32,29.32,2700.0,24.6916,24.6916,24.6747,24.6747,2700.0
2009-11-23 12:05:00,29.32,29.33,29.32,29.32,1900.0,24.6747,24.6832,24.6747,24.6747,1900.0
2009-11-23 12:10:00,29.32,29.33,29.32,29.32,2900.0,24.6747,24.6832,24.6747,24.6747,2900.0
2009-11-23 12:15:00,29.32,29.33,29.32,29.32,2900.0,24.6747,24.6832,24.6747,24.6747,2900.0
2009-11-23 12:20:00,29.32,29.33,29.32,29.32,4600.0,24.6747,24.6832,24.6747,24.6747,4600.0
2009-11-23 12:25:00,29.33,29.33,29.32,29.32,3700.0,24.6832,24.6832,24.6747,24.6747,3700.0
2009-11-23 12:30:00,29.32,29.32,29.25,29.27,12800.0,24.6747,24.6747,24.6158,24.6327,12800.0
2009-11-23 12:35:00,29.27,29.28,29.26,29.28,1600.0,24.6327,24.6411,24.6242,24.6411,1600.0
2009-11-23 12:40:00,29.28,29.28,29.27,29.28,3800.0,24.6411,24.6411,24.6327,24.6411,3800.0
2009-11-23 12:45:00,29.28,29.35,29.28,29.32,13200.0,24.6411,24.7,24.6411,24.6747,13200.0
2009-11-23 12:50:00,29.33,29.33,29.31,29.32,8400.0,24.6832,24.6832,24.6663,24.6747,8400.0
2009-11-23 12:55:00,29.31,29.32,29.31,29.31,1200.0,24.6663,24.6747,24.6663,24.6663,1200.0
2009-11-23 13:00:00,29.32,29.32,29.31,29.31,2600.0,24.6747,24.6747,24.6663,24.6663,2600.0
2009-11-23 13:05:00,29.31,29.32,29.31,29.31,1100.0,24.6663,24.6747,24.6663,24.6663,1100.0
2009-11-23 13:10:00,29.31,29.32,29.31,29.31,2000.0,24.6663,24.6747,24.6663,24.6663,2000.0
2009-11-23 13:15:00,29.31,29.31,29.29,29.31,8600.0,24.6663,24.6663,24.6495,24.6663,8600.0
2009-11-23 13:20:00,29.31,29.32,29.3,29.3,1800.0,24.6663,24.6747,24.6579,24.6579,1800.0
2009-11-23 13:25:00,29.32,29.32,29.3,29.3,1000.0,24.6747,24.6747,24.6579,24.6579,1000.0
2009-11-23 13:30:00,29.3,29.31,29.3,29.3,1600.0,24.6579,24.6663,24.6579,24.6579,1600.0
2009-11-23 13:35:00,29.3,29.32,29.3,29.31,4400.0,24.6579,24.6747,24.6579,24.6663,4400.0
2009-11-23 13:40:00,29.32,29.32,29.31,29.32,4000.0,24.6747,24.6747,24.6663,24.6747,4000.0
2009-11-23 13:45:00,29.31,29.32,29.31,29.31,3000.0,24.6663,24.6747,24.6663,24.6663,3000.0
2009-11-23 13:50:00,29.31,29.31,29.28,29.3,8300.0,24.6663,24.6663,24.6411,24.6579,8300.0
2009-11-23 13:55:00,29.3,29.31,29.3,29.31,3400.0,24.6579,24.6663,24.6579,24.6663,3400.0
2009-11-23 14:00:00,29.3,29.31,29.3,29.3,2900.0,24.6579,24.6663,24.6579,24.6579,2900.0
2009-11-23 14:05:00,29.3,29.31,29.3,29.3,7700.0,24.6579,24.6663,24.6579,24.6579,7700.0
2009-11-23 14:10:00,29.29,29.29,29.25,29.25,7100.0,24.6495,24.6495,24.6158,24.6158,7100.0
2009-11-23 14:15:00,29.25,29.26,29.25,29.25,2200.0,24.6158,24.6242,24.6158,24.6158,2200.0
2009-11-23 14:20:00,29.25,29.26,29.25,29.25,2700.0,24.6158,24.6242,24.6158,24.6158,2700.0
2009-11-23 14:25:00,29.26,29.29,29.25,29.28,12200.0,24.6242,24.6495,24.6158,24.6411,12200.0
2009-11-23 14:30:00,29.28,29.29,29.28,29.28,3600.0,24.6411,24.6495,24.6411,24.6411,3600.0
2009-11-23 14:35:00,29.28,29.31,29.28,29.3,5700.0,24.6411,24.6663,24.6411,24.6579,5700.0
2009-11-23 14:40:00,29.3,29.31,29.3,29.3,1800.0,24.6579,24.6663,24.6579,24.6579,1800.0
2009-11-23 14:45:00,29.31,29.31,29.3,29.3,6800.0,24.6663,24.6663,24.6579,24.6579,6800.0
2009-11-23 14:50:00,29.3,29.31,29.3,29.31,3400.0,24.6579,24.6663,24.6579,24.6663,3400.0
2009-11-23 14:55:00,29.3,29.31,29.3,29.3,3600.0,24.6579,24.6663,24.6579,24.6579,3600.0
2009-11-23 15:00:00,29.3,29.31,29.29,29.31,12400.0,24.6579,24.6663,24.6495,24.6663,12400.0
2009-11-23 15:05:00,29.3,29.31,29.3,29.3,6900.0,24.6579,24.6663,24.6579,24.6579,6900.0
2009-11-23 15:10:00,29.31,29.31,29.29,29.29,8300.0,24.6663,24.6663,24.6495,24.6495,8300.0
2009-11-23 15:15:00,29.3,29.3,29.29,29.29,6500.0,24.6579,24.6579,24.6495,24.6495,6500.0
2009-11-23 15:20:00,29.29,29.3,29.29,29.29,7300.0,24.6495,24.6579,24.6495,24.6495,7300.0
2009-11-23 15:25:00,29.29,29.3,29.29,29.29,5000.0,24.6495,24.6579,24.6495,24.6495,5000.0
2009-11-23 15:30:00,29.29,29.3,29.27,29.27,9900.0,24.6495,24.6579,24.6327,24.6327,9900.0
2009-11-23 15:35:00,29.27,29.28,29.25,29.26,19100.0,24.6327,24.6411,24.6158,24.6242,19100.0
2009-11-23 15:40:00,29.25,29.26,29.23,29.24,20000.0,24.6158,24.6242,24.599,24.6074,20000.0
2009-11-23 15:45:00,29.23,29.24,29.2,29.23,21900.0,24.599,24.6074,24.5737,24.599,21900.0
2009-11-23 15:50:00,29.23,29.24,29.22,29.23,27100.0,24.599,24.6074,24.5906,24.599,27100.0
2009-11-23 15:55:00,29.23,29.28,29.22,29.28,38500.0,24.599,24.6411,24.5906,24.6411,38500.0
2009-11-24 09:30:00,29.33,29.33,29.19,29.32,10100.0,24.6832,24.6832,24.5653,24.6747,10100.0
2009-11-24 09:35:00,29.32,29.35,29.28,29.33,12700.0,24.6747,24.7,24.6411,24.6832,12700.0
2009-11-24 09:40:00,29.33,29.35,29.3,29.33,9700.0,24.6832,24.7,24.6579,24.6832,9700.0
2009-11-24 09:45:00,29.32,29.32,29.21,29.21,5200.0,24.6747,24.6747,24.5822,24.5822,5200.0
2009-11-24 09:50:00,29.21,29.24,29.21,29.24,9600.0,24.5822,24.6074,24.5822,24.6074,9600.0
2009-11-24 09:55:00,29.23,29.24,29.21,29.21,14500.0,24.599,24.6074,24.5822,24.5822,14500.0
2009-11-24 10:00:00,29.21,29.32,29.21,29.24,19300.0,24.5822,24.6747,24.5822,24.6074,19300.0
2009-11-24 10:05:00,29.24,29.26,29.21,29.23,11600.0,24.6074,24.6242,24.5822,24.599,11600.0
2009-11-24 10:10:00,29.22,29.25,29.19,29.24,7500.0,24.5906,24.6158,24.5653,24.6074,7500.0
2009-11-24 10:15:00,29.25,29.27,29.24,29.26,2700.0,24.6158,24.6327,24.6074,24.6242,2700.0
2009-11-24 10:20:00,29.27,29.28,29.26,29.28,3700.0,24.6327,24.6411,24.6242,24.6411,3700.0
2009-11-24 10:25:00,29.27,29.29,29.27,29.28,10500.0,24.6327,24.6495,24.6327,24.6411,10500.0
2009-11-24 10:30:00,29.28,29.34,29.28,29.33,18500.0,24.6411,24.6916,24.6411,24.6832,18500.0
2009-11-24 10:35:00,29.34,29.4,29.34,29.39,13500.0,24.6916,24.7421,24.6916,24.7336,13500.0
2009-11-24 10:40:00,29.39,29.43,29.38,29.43,9500.0,24.7336,24.7673,24.7252,24.7673,9500.0
2009-11-24 10:45:00,29.43,29.49,29.43,29.47,16200.0,24.7673,24.8178,24.7673,24.801,16200.0
2009-11-24 10:50:00,29.48,29.49,29.47,29.49,23500.0,24.8094,24.8178,24.801,24.8178,23500.0
2009-11-24 10:55:00,29.49,29.52,29.45,29.45,29300.0,24.8178,24.843,24.7841,24.7841,29300.0
2009-11-24 11:00:00,29.45,29.46,29.44,29.45,8500.0,24.7841,24.7926,24.7757,24.7841,8500.0
2009-11-24 11:05:00,29.44,29.49,29.44,29.47,10900.0,24.7757,24.8178,24.7757,24.801,10900.0
2009-11-24 11:10:00,29.47,29.48,29.46,29.48,10400.0,24.801,24.8094,24.7926,24.8094,10400.0
2009-11-24 11:15:00,29.47,29.47,29.45,29.47,12400.0,24.801,24.801,24.7841,24.801,12400.0
2009-11-24 11:20:00,29.47,29.48,29.45,29.47,24700.0,24.801,24.8094,24.7841,24.801,24700.0
2009-11-24 11:25:00,29.48,29.5,29.47,29.47,15200.0,24.8094,24.8262,24.801,24.801,15200.0
2009-11-24 11:30:00,29.47,29.49,29.44,29.49,13200.0,24.801,24.8178,24.7757,24.8178,13200.0
2009-11-24 11:35:00,29.49,29.51,29.48,29.51,17100.0,24.8178,24.8346,24.8094,24.8346,17100.0
2009-11-24 11:40:00,29.5,29.53,29.49,29.5,11300.0,24.8262,24.8515,24.8178,24.8262,11300.0
2009-11-24 11:45:00,29.51,29.51,29.5,29.5,3900.0,24.8346,24.8346,24.8262,24.8262,3900.0
2009-11-24 11:50:00,29.5,29.54,29.5,29.51,12500.0,24.8262,24.8599,24.8262,24.8346,12500.0
2009-11-24 11:55:00,29.52,29.53,29.51,29.52,5000.0,24.843,24.8515,24.8346,24.843,5000.0
2009-11-24 12:00:00,29.52,29.53,29.49,29.51,14900.0,24.843,24.8515,24.8178,24.8346,14900.0
2009-11-24 12:05:00,29.52,29.52,29.5,29.5,3400.0,24.843,24.843,24.8262,24.8262,3400.0
2009-11-24 12:10:00,29.5,29.51,29.47,29.48,10700.0,24.8262,24.8346,24.801,24.8094,10700.0
2009-11-24 12:15:00,29.48,29.48,29.45,29.45,7400.0,24.8094,24.8094,24.7841,24.7841,7400.0
2009-11-24 12:20:00,29.46,29.46,29.45,29.46,1400.0,24.7926,24.7926,24.7841,24.7926,1400.0
2009-11-24 12:25:00,29.45,29.47,29.44,29.46,7400.0,24.7841,24.801,24.7757,24.7926,7400.0
2009-11-24 12:30:00,29.46,29.47,29.46,29.47,2600.0,24.7926,24.801,24.7926,24.801,2600.0
2009-11-24 12:35:00,29.46,29.46,29.45,29.45,7400.0,24.7926,24.7926,24.7841,24.7841,7400.0
2009-11-24 12:40:00,29.45,29.45,29.43,29.43,4600.0,24.7841,24.7841,24.7673,24.7673,4600.0
2009-11-24 12:45:00,29.43,29.44,29.41,29.44,10200.0,24.7673,24.7757,24.7505,24.7757,10200.0
2009-11-24 12:50:00,29.45,29.45,29.44,29.44,1300.0,24.7841,24.7841,24.7757,24.7757,1300.0
2009-11-24 12:55:00,29.44,29.45,29.44,29.44,3200.0,24.7757,24.7841,24.7757,24.7757,3200.0
2009-11-24 13:00:00,29.44,29.45,29.44,29.44,6400.0,24.7757,24.7841,24.7757,24.7757,6400.0
2009-11-24 13:05:00,29.44,29.44,29.44,29.44,4300.0,24.7757,24.7757,24.7757,24.7757,4300.0
2009-11-24 13:10:00,29.44,29.47,29.44,29.46,9400.0,24.7757,24.801,24.7757,24.7926,9400.0
2009-11-24 13:15:00,29.46,29.47,29.46,29.46,2700.0,24.7926,24.801,24.7926,24.7926,2700.0
2009-11-24 13:20:00,29.46,29.47,29.46,29.46,3500.0,24.7926,24.801,24.7926,24.7926,3500.0
2009-11-24 13:25:00,29.46,29.47,29.44,29.44,9000.0,24.7926,24.801,24.7757,24.7757,9000.0
2009-11-24 13:30:00,29.44,29.45,29.44,29.44,3000.0,24.7757,24.7841,24.7757,24.7757,3000.0
2009-11-24 13:35:00,29.44,29.44,29.42,29.44,6900.0,24.7757,24.7757,24.7589,24.7757,6900.0
2009-11-24 13:40:00,29.44,29.44,29.43,29.43,3600.0,24.7757,24.7757,24.7673,24.7673,3600.0
2009-11-24 13:45:00,29.43,29.44,29.43,29.43,8600.0,24.7673,24.7757,24.7673,24.7673,8600.0
2009-11-24 13:50:00,29.43,29.43,29.42,29.42,5400.0,24.7673,24.7673,24.7589,24.7589,5400.0
2009-11-24 13:55:00,29.42,29.43,29.42,29.42,7700.0,24.7589,24.7673,24.7589,24.7589,7700.0
2009-11-24 14:00:00,29.42,29.43,29.39,29.39,15100.0,24.7589,24.7673,24.7336,24.7336,15100.0
2009-11-24 14:05:00,29.4,29.43,29.39,29.42,10800.0,24.7421,24.7673,24.7336,24.7589,10800.0
2009-11-24 14:10:00,29.42,29.43,29.42,29.42,4200.0,24.7589,24.7673,24.7589,24.7589,4200.0
2009-11-24 14:15:00,29.42,29.43,29.42,29.42,4500.0,24.7589,24.7673,24.7589,24.7589,4500.0
2009-11-24 14:20:00,29.42,29.43,29.42,29.42,9400.0,24.7589,24.7673,24.7589,24.7589,9400.0
2009-11-24 14:25:00,29.43,29.43,29.42,29.43,8600.0,24.7673,24.7673,24.7589,24.7673,8600.0
2009-11-24 14:30:00,29.42,29.43,29.42,29.42,3200.0,24.7589,24.7673,24.7589,24.7589,3200.0
2009-11-24 14:35:00,29.42,29.43,29.42,29.42,3300.0,24.7589,24.7673,24.7589,24.7589,3300.0
2009-11-24 14:40:00,29.42,29.43,29.42,29.42,4600.0,24.7589,24.7673,24.7589,24.7589,4600.0
2009-11-24 14:45:00,29.42,29.45,29.42,29.45,11500.0,24.7589,24.7841,24.7589,24.7841,11500.0
2009-11-24 14:50:00,29.46,29.47,29.46,29.46,2800.0,24.7926,24.801,24.7926,24.7926,2800.0
2009-11-24 14:55:00,29.46,29.47,29.46,29.46,4600.0,24.7926,24.801,24.7926,24.7926,4600.0
2009-11-24 15:00:00,29.46,29.47,29.46,29.46,4100.0,24.7926,24.801,24.7926,24.7926,4100.0
2009-11-24 15:05:00,29.46,29.46,29.45,29.45,13800.0,24.7926,24.7926,24.7841,24.7841,13800.0
2009-11-24 15:10:00,29.45,29.46,29.45,29.46,7900.0,24.7841,24.7926,24.7841,24.7926,7900.0
2009-11-24 15:15:00,29.45,29.45,29.43,29.43,14200.0,24.7841,24.7841,24.7673,24.7673,14200.0
2009-11-24 15:20:00,29.44,29.44,29.43,29.43,7300.0,24.7757,24.7757,24.7673,24.7673,7300.0
2009-11-24 15:25:00,29.44,29.44,29.43,29.43,6800.0,24.7757,24.7757,24.7673,24.7673,6800.0
2009-11-24 15:30:00,29.44,29.44,29.43,29.44,11000.0,24.7757,24.7757,24.7673,24.7757,11000.0
2009-11-24 15:35:00,29.43,29.44,29.42,29.42,11200.0,24.7673,24.7757,24.7589,24.7589,11200.0
2009-11-24 15:40:00,29.42,29.43,29.42,29.43,19000.0,24.7589,24.7673,24.7589,24.7673,19000.0
2009-11-24 15:45:00,29.43,29.43,29.42,29.43,20400.0,24.7673,24.7673,24.7589,24.7673,20400.0
2009-11-24 15:50:00,29.43,29.43,29.41,29.42,17300.0,24.7673,24.7673,24.7505,24.7589,17300.0
2009-11-24 15:55:00,29.41,29.44,29.39,29.44,48700.0,24.7505,24.7757,24.7336,24.7757,48700.0
2009-11-25 09:30:00,29.53,29.53,29.43,29.45,4800.0,24.8515,24.8515,24.7673,24.7841,4800.0
2009-11-25 09:35:00,29.45,29.6,29.45,29.56,6800.0,24.7841,24.9104,24.7841,24.8767,6800.0
2009-11-25 09:40:00,29.53,29.55,29.39,29.47,7900.0,24.8515,24.8683,24.7336,24.801,7900.0
2009-11-25 09:45:00,29.46,29.46,29.41,29.42,7100.0,24.7926,24.7926,24.7505,24.7589,7100.0
2009-11-25 09:50:00,29.41,29.42,29.37,29.4,5100.0,24.7505,24.7589,24.7168,24.7421,5100.0
2009-11-25 09:55:00,29.4,29.44,29.39,29.4,6700.0,24.7421,24.7757,24.7336,24.7421,6700.0
2009-11-25 10:00:00,29.41,29.46,29.4,29.44,10800.0,24.7505,24.7926,24.7421,24.7757,10800.0
2009-11-25 10:05:00,29.44,29.44,29.39,29.41,6400.0,24.7757,24.7757,24.7336,24.7505,6400.0
2009-11-25 10:10:00,29.41,29.41,29.37,29.39,3900.0,24.7505,24.7505,24.7168,24.7336,3900.0
2009-11-25 10:15:00,29.38,29.42,29.38,29.41,5000.0,24.7252,24.7589,24.7252,24.7505,5000.0
2009-11-25 10:20:00,29.42,29.42,29.39,29.4,3700.0,24.7589,24.7589,24.7336,24.7421,3700.0
2009-11-25 10:25:00,29.4,29.41,29.34,29.38,12900.0,24.7421,24.7505,24.6916,24.7252,12900.0
2009-11-25 10:30:00,29.42,29.43,29.41,29.42,3000.0,24.7589,24.7673,24.7505,24.7589,3000.0
2009-11-25 10:35:00,29.43,29.5,29.42,29.49,21200.0,24.7673,24.8262,24.7589,24.8178,21200.0
2009-11-25 10:40:00,29.49,29.52,29.49,29.52,3800.0,24.8178,24.843,24.8178,24.843,3800.0
2009-11-25 10:45:00,29.51,29.53,29.5,29.5,4100.0,24.8346,24.8515,24.8262,24.8262,4100.0
2009-11-25 10:50:00,29.5,29.5,29.49,29.49,4200.0,24.8262,24.8262,24.8178,24.8178,4200.0
2009-11-25 10:55:00,29.49,29.51,29.48,29.5,8900.0,24.8178,24.8346,24.8094,24.8262,8900.0
2009-11-25 11:00:00,29.5,29.52,29.49,29.49,7100.0,24.8262,24.843,24.8178,24.8178,7100.0
2009-11-25 11:05:00,29.49,29.52,29.48,29.49,7100.0,24.8178,24.843,24.8094,24.8178,7100.0
2009-11-25 11:10:00,29.48,29.5,29.47,29.49,5200.0,24.8094,24.8262,24.801,24.8178,5200.0
2009-11-25 11:15:00,29.49,29.51,29.49,29.49,9900.0,24.8178,24.8346,24.8178,24.8178,9900.0
2009-11-25 11:20:00,29.49,29.49,29.47,29.47,2600.0,24.8178,24.8178,24.801,24.801,2600.0
2009-11-25 11:25:00,29.47,29.5,29.47,29.49,4000.0,24.801,24.8262,24.801,24.8178,4000.0
2009-11-25 11:30:00,29.5,29.5,29.49,29.49,17300.0,24.8262,24.8262,24.8178,24.8178,17300.0
2009-11-25 11:35:00,29.49,29.49,29.45,29.46,5700.0,24.8178,24.8178,24.7841,24.7926,5700.0
2009-11-25 11:40:00,29.47,29.48,29.47,29.48,1600.0,24.801,24.8094,24.801,24.8094,1600.0
2009-11-25 11:45:00,29.48,29.48,29.46,29.46,3600.0,24.8094,24.8094,24.7926,24.7926,3600.0
2009-11-25 11:50:00,29.46,29.47,29.46,29.46,1200.0,24.7926,24.801,24.7926,24.7926,1200.0
2009-11-25 11:55:00,29.46,29.47,29.46,29.46,1200.0,24.7926,24.801,24.7926,24.7926,1200.0
2009-11-25 12:00:00,29.47,29.47,29.46,29.46,1500.0,24.801,24.801,24.7926,24.7926,1500.0
2009-11-25 12:05:00,29.46,29.46,29.39,29.39,7200.0,24.7926,24.7926,24.7336,24.7336,7200.0
2009-11-25 12:10:00,29.39,29.44,29.38,29.42,9900.0,24.7336,24.7757,24.7252,24.7589,9900.0
2009-11-25 12:15:00,29.43,29.43,29.42,29.43,1900.0,24.7673,24.7673,24.7589,24.7673,1900.0
2009-11-25 12:20:00,29.42,29.45,29.42,29.44,10000.0,24.7589,24.7841,24.7589,24.7757,10000.0
2009-11-25 12:25:00,29.45,29.46,29.44,29.46,16000.0,24.7841,24.7926,24.7757,24.7926,16000.0
2009-11-25 12:30:00,29.46,29.46,29.43,29.43,19100.0,24.7926,24.7926,24.7673,24.7673,19100.0
2009-11-25 12:35:00,29.44,29.45,29.42,29.42,17400.0,24.7757,24.7841,24.7589,24.7589,17400.0
2009-11-25 12:40:00,29.42,29.44,29.41,29.43,10100.0,24.7589,24.7757,24.7505,24.7673,10100.0
2009-11-25 12:45:00,29.43,29.43,29.42,29.43,5900.0,24.7673,24.7673,24.7589,24.7673,5900.0
2009-11-25 12:50:00,29.43,29.43,29.42,29.43,400.0,24.7673,24.7673,24.7589,24.7673,400.0
2009-11-25 12:55:00,29.43,29.45,29.43,29.44,14200.0,24.7673,24.7841,24.7673,24.7757,14200.0
2009-11-25 13:00:00,29.44,29.46,29.44,29.46,9200.0,24.7757,24.7926,24.7757,24.7926,9200.0
2009-11-25 13:05:00,29.46,29.49,29.46,29.49,20100.0,24.7926,24.8178,24.7926,24.8178,20100.0
2009-11-25 13:10:00,29.49,29.49,29.47,29.48,13200.0,24.8178,24.8178,24.801,24.8094,13200.0
2009-11-25 13:15:00,29.48,29.49,29.47,29.49,4200.0,24.8094,24.8178,24.801,24.8178,4200.0
2009-11-25 13:20:00,29.49,29.49,29.48,29.49,1200.0,24.8178,24.8178,24.8094,24.8178,1200.0
2009-11-25 13:25:00,29.48,29.49,29.48,29.49,5400.0,24.8094,24.8178,24.8094,24.8178,5400.0
2009-11-25 13:30:00,29.49,29.49,29.46,29.48,8900.0,24.8178,24.8178,24.7926,24.8094,8900.0
2009-11-25 13:35:00,29.48,29.48,29.47,29.47,2000.0,24.8094,24.8094,24.801,24.801,2000.0
2009-11-25 13:40:00,29.47,29.49,29.47,29.47,2900.0,24.801,24.8178,24.801,24.801,2900.0
2009-11-25 13:45:00,29.47,29.48,29.47,29.48,2800.0,24.801,24.8094,24.801,24.8094,2800.0
2009-11-25 13:50:00,29.47,29.49,29.47,29.48,6800.0,24.801,24.8178,24.801,24.8094,6800.0
2009-11-25 13:55:00,29.49,29.49,29.48,29.49,1800.0,24.8178,24.8178,24.8094,24.8178,1800.0
2009-11-25 14:00:00,29.48,29.48,29.48,29.48,4000.0,24.8094,24.8094,24.8094,24.8094,4000.0
2009-11-25 14:05:00,29.48,29.49,29.48,29.48,1700.0,24.8094,24.8178,24.8094,24.8094,1700.0
2009-11-25 14:10:00,29.49,29.49,29.48,29.48,2000.0,24.8178,24.8178,24.8094,24.8094,2000.0
2009-11-25 14:15:00,29.49,29.49,29.48,29.48,1600.0,24.8178,24.8178,24.8094,24.8094,1600.0
2009-11-25 14:20:00,29.48,29.49,29.48,29.48,3900.0,24.8094,24.8178,24.8094,24.8094,3900.0
2009-11-25 14:25:00,29.48,29.49,29.48,29.49,1500.0,24.8094,24.8178,24.8094,24.8178,1500.0
2009-11-25 14:30:00,29.48,29.49,29.48,29.49,2600.0,24.8094,24.8178,24.8094,24.8178,2600.0
2009-11-25 14:35:00,29.49,29.49,29.48,29.48,2100.0,24.8178,24.8178,24.8094,24.8094,2100.0
2009-11-25 14:40:00,29.48,29.49,29.48,29.48,2700.0,24.8094,24.8178,24.8094,24.8094,2700.0
2009-11-25 14:45:00,29.48,29.52,29.48,29.5,6300.0,24.8094,24.843,24.8094,24.8262,6300.0
2009-11-25 14:50:00,29.5,29.51,29.5,29.5,1800.0,24.8262,24.8346,24.8262,24.8262,1800.0
2009-11-25 14:55:00,29.5,29.51,29.5,29.51,2500.0,24.8262,24.8346,24.8262,24.8346,2500.0
2009-11-25 15:00:00,29.5,29.5,29.47,29.49,8300.0,24.8262,24.8262,24.801,24.8178,8300.0
2009-11-25 15:05:00,29.49,29.5,29.49,29.5,3000.0,24.8178,24.8262,24.8178,24.8262,3000.0
2009-11-25 15:10:00,29.49,29.5,29.49,29.49,2500.0,24.8178,24.8262,24.8178,24.8178,2500.0
2009-11-25 15:15:00,29.5,29.51,29.49,29.49,13100.0,24.8262,24.8346,24.8178,24.8178,13100.0
2009-11-25 15:20:00,29.48,29.51,29.48,29.49,6700.0,24.8094,24.8346,24.8094,24.8178,6700.0
2009-11-25 15:25:00,29.5,29.52,29.49,29.49,4700.0,24.8262,24.843,24.8178,24.8178,4700.0
2009-11-25 15:30:00,29.49,29.51,29.48,29.51,4200.0,24.8178,24.8346,24.8094,24.8346,4200.0
2009-11-25 15:35:00,29.51,29.51,29.5,29.5,8500.0,24.8346,24.8346,24.8262,24.8262,8500.0
2009-11-25 15:40:00,29.5,29.51,29.5,29.5,9800.0,24.8262,24.8346,24.8262,24.8262,9800.0
2009-11-25 15:45:00,29.51,29.51,29.5,29.51,7300.0,24.8346,24.8346,24.8262,24.8346,7300.0
2009-11-25 15:50:00,29.51,29.53,29.5,29.52,19400.0,24.8346,24.8515,24.8262,24.843,19400.0
2009-11-25 15:55:00,29.53,29.56,29.53,29.53,34100.0,24.8515,24.8767,24.8515,24.8515,34100.0
2009-11-27 09:30:00,28.85,29.03,28.71,28.92,16500.0,24.2792,24.4307,24.1614,24.3381,16500.0
2009-11-27 09:35:00,28.92,28.92,28.75,28.77,9600.0,24.3381,24.3381,24.195,24.2119,9600.0
2009-11-27 09:40:00,28.76,28.85,28.74,28.81,6600.0,24.2035,24.2792,24.1866,24.2455,6600.0
2009-11-27 09:45:00,28.81,28.81,28.72,28.77,7000.0,24.2455,24.2455,24.1698,24.2119,7000.0
2009-11-27 09:50:00,28.78,28.83,28.78,28.81,3800.0,24.2203,24.2624,24.2203,24.2455,3800.0
2009-11-27 09:55:00,28.79,28.86,28.79,28.84,8200.0,24.2287,24.2876,24.2287,24.2708,8200.0
2009-11-27 10:00:00,28.86,28.97,28.86,28.87,5100.0,24.2876,24.3802,24.2876,24.296,5100.0
2009-11-27 10:05:00,28.87,28.88,28.84,28.85,3500.0,24.296,24.3044,24.2708,24.2792,3500.0
2009-11-27 10:10:00,28.86,28.92,28.86,28.9,5800.0,24.2876,24.3381,24.2876,24.3213,5800.0
2009-11-27 10:15:00,28.9,28.92,28.89,28.9,5400.0,24.3213,24.3381,24.3129,24.3213,5400.0
2009-11-27 10:20:00,28.91,28.96,28.9,28.93,4600.0,24.3297,24.3718,24.3213,24.3465,4600.0
2009-11-27 10:25:00,28.95,28.95,28.91,28.91,3300.0,24.3634,24.3634,24.3297,24.3297,3300.0
2009-11-27 10:30:00,28.91,28.91,28.88,28.9,2800.0,24.3297,24.3297,24.3044,24.3213,2800.0
2009-11-27 10:35:00,28.91,28.95,28.91,28.95,3500.0,24.3297,24.3634,24.3297,24.3634,3500.0
2009-11-27 10:40:00,28.95,29.0,28.93,29.0,2400.0,24.3634,24.4054,24.3465,24.4054,2400.0
2009-11-27 10:45:00,29.0,29.0,29.0,29.0,300.0,24.4054,24.4054,24.4054,24.4054,300.0
2009-11-27 10:50:00,28.99,29.08,28.99,29.05,5000.0,24.397,24.4728,24.397,24.4475,5000.0
2009-11-27 10:55:00,29.05,29.05,29.03,29.03,1900.0,24.4475,24.4475,24.4307,24.4307,1900.0
2009-11-27 11:00:00,29.03,29.09,29.01,29.07,14800.0,24.4307,24.4812,24.4139,24.4643,14800.0
2009-11-27 11:05:00,29.07,29.1,29.07,29.08,3000.0,24.4643,24.4896,24.4643,24.4728,3000.0
2009-11-27 11:10:00,29.08,29.09,29.02,29.04,8200.0,24.4728,24.4812,24.4223,24.4391,8200.0
2009-11-27 11:15:00,29.04,29.06,29.01,29.01,3200.0,24.4391,24.4559,24.4139,24.4139,3200.0
2009-11-27 11:20:00,29.01,29.01,28.95,28.97,5000.0,24.4139,24.4139,24.3634,24.3802,5000.0
2009-11-27 11:25:00,28.97,29.01,28.95,28.98,3600.0,24.3802,24.4139,24.3634,24.3886,3600.0
2009-11-27 11:30:00,28.99,28.99,28.97,28.98,2500.0,24.397,24.397,24.3802,24.3886,2500.0
2009-11-27 11:35:00,28.98,29.0,28.98,28.98,1400.0,24.3886,24.4054,24.3886,24.3886,1400.0
2009-11-27 11:40:00,28.99,29.01,28.99,29.0,2800.0,24.397,24.4139,24.397,24.4054,2800.0
2009-11-27 11:45:00,29.0,29.01,29.0,29.0,1300.0,24.4054,24.4139,24.4054,24.4054,1300.0
2009-11-27 11:50:00,29.0,29.01,28.99,29.0,9100.0,24.4054,24.4139,24.397,24.4054,9100.0
2009-11-27 11:55:00,29.0,29.0,28.97,28.97,5800.0,24.4054,24.4054,24.3802,24.3802,5800.0
2009-11-27 12:00:00,28.97,28.97,28.94,28.95,5900.0,24.3802,24.3802,24.3549,24.3634,5900.0
2009-11-27 12:05:00,28.95,28.95,28.9,28.92,6500.0,24.3634,24.3634,24.3213,24.3381,6500.0
2009-11-27 12:10:00,28.92,28.93,28.9,28.9,11400.0,24.3381,24.3465,24.3213,24.3213,11400.0
2009-11-27 12:15:00,28.91,28.91,28.9,28.91,5100.0,24.3297,24.3297,24.3213,24.3297,5100.0
2009-11-27 12:20:00,28.91,28.91,28.9,28.91,4400.0,24.3297,24.3297,24.3213,24.3297,4400.0
2009-11-27 12:25:00,28.9,28.95,28.9,28.94,12700.0,24.3213,24.3634,24.3213,24.3549,12700.0
2009-11-27 12:30:00,28.93,28.98,28.93,28.97,7400.0,24.3465,24.3886,24.3465,24.3802,7400.0
2009-11-27 12:35:00,28.97,28.98,28.97,28.97,5800.0,24.3802,24.3886,24.3802,24.3802,5800.0
2009-11-27 12:40:00,28.97,29.01,28.97,29.01,11900.0,24.3802,24.4139,24.3802,24.4139,11900.0
2009-11-27 12:45:00,29.01,29.07,29.0,29.06,8300.0,24.4139,24.4643,24.4054,24.4559,8300.0
2009-11-27 12:50:00,29.06,29.06,28.98,29.01,24600.0,24.4559,24.4559,24.3886,24.4139,24600.0
2009-11-27 12:55:00,29.01,29.01,28.82,28.85,60100.0,24.4139,24.4139,24.254,24.2792,60100.0
2009-11-30 09:30:00,28.79,28.79,28.63,28.63,10100.0,24.2287,24.2287,24.0941,24.0941,10100.0
2009-11-30 09:35:00,28.64,28.7,28.59,28.59,5200.0,24.1025,24.153,24.0604,24.0604,5200.0
2009-11-30 09:40:00,28.57,28.67,28.5,28.64,8200.0,24.0436,24.1277,23.9847,24.1025,8200.0
2009-11-30 09:45:00,28.65,28.65,28.59,28.65,9600.0,24.1109,24.1109,24.0604,24.1109,9600.0
2009-11-30 09:50:00,28.63,28.64,28.57,28.6,10300.0,24.0941,24.1025,24.0436,24.0688,10300.0
2009-11-30 09:55:00,28.62,28.66,28.59,28.65,8600.0,24.0856,24.1193,24.0604,24.1109,8600.0
2009-11-30 10:00:00,28.65,28.69,28.65,28.68,3700.0,24.1109,24.1445,24.1109,24.1361,3700.0
2009-11-30 10:05:00,28.69,28.79,28.68,28.77,11700.0,24.1445,24.2287,24.1361,24.2119,11700.0
2009-11-30 10:10:00,28.77,28.77,28.67,28.69,8200.0,24.2119,24.2119,24.1277,24.1445,8200.0
2009-11-30 10:15:00,28.69,28.7,28.65,28.65,9900.0,24.1445,24.153,24.1109,24.1109,9900.0
2009-11-30 10:20:00,28.65,28.71,28.65,28.69,12200.0,24.1109,24.1614,24.1109,24.1445,12200.0
2009-11-30 10:25:00,28.71,28.71,28.66,28.67,10300.0,24.1614,24.1614,24.1193,24.1277,10300.0
2009-11-30 10:30:00,28.68,28.71,28.68,28.69,9300.0,24.1361,24.1614,24.1361,24.1445,9300.0
2009-11-30 10:35:00,28.7,28.7,28.66,28.66,5100.0,24.153,24.153,24.1193,24.1193,5100.0
2009-11-30 10:40:00,28.67,28.68,28.66,28.67,3600.0,24.1277,24.1361,24.1193,24.1277,3600.0
2009-11-30 10:45:00,28.66,28.66,28.62,28.63,4400.0,24.1193,24.1193,24.0856,24.0941,4400.0
2009-11-30 10:50:00,28.63,28.64,28.61,28.63,5000.0,24.0941,24.1025,24.0772,24.0941,5000.0
2009-11-30 10:55:00,28.64,28.64,28.56,28.6,24900.0,24.1025,24.1025,24.0351,24.0688,24900.0
2009-11-30 11:00:00,28.6,28.61,28.51,28.52,7700.0,24.0688,24.0772,23.9931,24.0015,7700.0
2009-11-30 11:05:00,28.53,28.57,28.52,28.57,4800.0,24.0099,24.0436,24.0015,24.0436,4800.0
2009-11-30 11:10:00,28.56,28.58,28.54,28.57,6400.0,24.0351,24.052,24.0183,24.0436,6400.0
2009-11-30 11:15:00,28.58,28.59,28.55,28.55,4600.0,24.052,24.0604,24.0267,24.0267,4600.0
2009-11-30 11:20:00,28.57,28.57,28.56,28.57,1300.0,24.0436,24.0436,24.0351,24.0436,1300.0
2009-11-30 11:25:00,28.57,28.57,28.52,28.52,4100.0,24.0436,24.0436,24.0015,24.0015,4100.0
2009-11-30 11:30:00,28.51,28.51,28.48,28.5,3600.0,23.9931,23.9931,23.9678,23.9847,3600.0
2009-11-30 11:35:00,28.51,28.51,28.48,28.51,4300.0,23.9931,23.9931,23.9678,23.9931,4300.0
2009-11-30 11:40:00,28.51,28.53,28.51,28.52,3500.0,23.9931,24.0099,23.9931,24.0015,3500.0
2009-11-30 11:45:00,28.52,28.52,28.51,28.51,2600.0,24.0015,24.0015,23.9931,23.9931,2600.0
2009-11-30 11:50:00,28.5,28.5,28.47,28.47,2900.0,23.9847,23.9847,23.9594,23.9594,2900.0
2009-11-30 11:55:00,28.48,28.51,28.48,28.51,2200.0,23.9678,23.9931,23.9678,23.9931,2200.0
2009-11-30 12:00:00,28.5,28.54,28.5,28.52,1500.0,23.9847,24.0183,23.9847,24.0015,1500.0
2009-11-30 12:05:00,28.52,28.53,28.51,28.53,4400.0,24.0015,24.0099,23.9931,24.0099,4400.0
2009-11-30 12:10:00,28.53,28.53,28.52,28.52,1700.0,24.0099,24.0099,24.0015,24.0015,1700.0
2009-11-30 12:15:00,28.53,28.58,28.52,28.58,2500.0,24.0099,24.052,24.0015,24.052,2500.0
2009-11-30 12:20:00,28.57,28.57,28.55,28.55,2600.0,24.0436,24.0436,24.0267,24.0267,2600.0
2009-11-30 12:25:00,28.56,28.57,28.56,28.56,1700.0,24.0351,24.0436,24.0351,24.0351,1700.0
2009-11-30 12:30:00,28.57,28.57,28.5,28.51,4500.0,24.0436,24.0436,23.9847,23.9931,4500.0
2009-11-30 12:35:00,28.51,28.53,28.51,28.53,1700.0,23.9931,24.0099,23.9931,24.0099,1700.0
2009-11-30 12:40:00,28.53,28.53,28.51,28.51,5300.0,24.0099,24.0099,23.9931,23.9931,5300.0
2009-11-30 12:45:00,28.51,28.52,28.49,28.5,5100.0,23.9931,24.0015,23.9762,23.9847,5100.0
2009-11-30 12:50:00,28.5,28.52,28.5,28.52,2800.0,23.9847,24.0015,23.9847,24.0015,2800.0
2009-11-30 12:55:00,28.52,28.52,28.49,28.5,3800.0,24.0015,24.0015,23.9762,23.9847,3800.0
2009-11-30 13:00:00,28.5,28.51,28.49,28.51,3300.0,23.9847,23.9931,23.9762,23.9931,3300.0
2009-11-30 13:05:00,28.51,28.51,28.49,28.5,3000.0,23.9931,23.9931,23.9762,23.9847,3000.0
2009-11-30 13:10:00,28.49,28.5,28.49,28.5,2800.0,23.9762,23.9847,23.9762,23.9847,2800.0
2009-11-30 13:15:00,28.49,28.49,28.46,28.48,7600.0,23.9762,23.9762,23.951,23.9678,7600.0
2009-11-30 13:20:00,28.48,28.52,28.48,28.51,3800.0,23.9678,24.0015,23.9678,23.9931,3800.0
2009-11-30 13:25:00,28.51,28.53,28.51,28.52,3300.0,23.9931,24.0099,23.9931,24.0015,3300.0
2009-11-30 13:30:00,28.52,28.56,28.52,28.54,7500.0,24.0015,24.0351,24.0015,24.0183,7500.0
2009-11-30 13:35:00,28.55,28.55,28.53,28.53,3900.0,24.0267,24.0267,24.0099,24.0099,3900.0
2009-11-30 13:40:00,28.53,28.55,28.52,28.54,4700.0,24.0099,24.0267,24.0015,24.0183,4700.0
2009-11-30 13:45:00,28.53,28.55,28.51,28.55,5600.0,24.0099,24.0267,23.9931,24.0267,5600.0
2009-11-30 13:50:00,28.55,28.59,28.55,28.57,12100.0,24.0267,24.0604,24.0267,24.0436,12100.0
2009-11-30 13:55:00,28.56,28.57,28.53,28.53,14300.0,24.0351,24.0436,24.0099,24.0099,14300.0
2009-11-30 14:00:00,28.55,28.55,28.52,28.53,8100.0,24.0267,24.0267,24.0015,24.0099,8100.0
2009-11-30 14:05:00,28.52,28.53,28.51,28.52,7900.0,24.0015,24.0099,23.9931,24.0015,7900.0
2009-11-30 14:10:00,28.53,28.53,28.52,28.53,2100.0,24.0099,24.0099,24.0015,24.0099,2100.0
2009-11-30 14:15:00,28.52,28.53,28.52,28.53,19700.0,24.0015,24.0099,24.0015,24.0099,19700.0
2009-11-30 14:20:00,28.52,28.52,28.5,28.5,9300.0,24.0015,24.0015,23.9847,23.9847,9300.0
2009-11-30 14:25:00,28.51,28.53,28.5,28.52,10400.0,23.9931,24.0099,23.9847,24.0015,10400.0
2009-11-30 14:30:00,28.52,28.53,28.51,28.52,4800.0,24.0015,24.0099,23.9931,24.0015,4800.0
2009-11-30 14:35:00,28.52,28.53,28.51,28.51,2200.0,24.0015,24.0099,23.9931,23.9931,2200.0
2009-11-30 14:40:00,28.52,28.52,28.51,28.52,4000.0,24.0015,24.0015,23.9931,24.0015,4000.0
2009-11-30 14:45:00,28.52,28.52,28.5,28.52,6600.0,24.0015,24.0015,23.9847,24.0015,6600.0
2009-11-30 14:50:00,28.51,28.51,28.49,28.5,6400.0,23.9931,23.9931,23.9762,23.9847,6400.0
2009-11-30 14:55:00,28.51,28.51,28.5,28.5,4400.0,23.9931,23.9931,23.9847,23.9847,4400.0
2009-11-30 15:00:00,28.5,28.51,28.5,28.51,7200.0,23.9847,23.9931,23.9847,23.9931,7200.0
2009-11-30 15:05:00,28.5,28.55,28.5,28.55,9800.0,23.9847,24.0267,23.9847,24.0267,9800.0
2009-11-30 15:10:00,28.54,28.55,28.52,28.53,8600.0,24.0183,24.0267,24.0015,24.0099,8600.0
2009-11-30 15:15:00,28.53,28.58,28.53,28.57,12600.0,24.0099,24.052,24.0099,24.0436,12600.0
2009-11-30 15:20:00,28.58,28.59,28.57,28.59,13900.0,24.052,24.0604,24.0436,24.0604,13900.0
2009-11-30 15:25:00,28.59,28.63,28.57,28.61,14100.0,24.0604,24.0941,24.0436,24.0772,14100.0
2009-11-30 15:30:00,28.62,28.67,28.61,28.67,13500.0,24.0856,24.1277,24.0772,24.1277,13500.0
2009-11-30 15:35:00,28.67,28.67,28.63,28.64,32600.0,24.1277,24.1277,24.0941,24.1025,32600.0
2009-11-30 15:40:00,28.65,28.65,28.59,28.59,54100.0,24.1109,24.1109,24.0604,24.0604,54100.0
2009-11-30 15:45:00,28.6,28.64,28.59,28.64,35200.0,24.0688,24.1025,24.0604,24.1025,35200.0
2009-11-30 15:50:00,28.63,28.67,28.62,28.67,38600.0,24.0941,24.1277,24.0856,24.1277,38600.0
2009-11-30 15:55:00,28.67,28.7,28.63,28.64,106100.0,24.1277,24.153,24.0941,24.1025,106100.0
2009-12-01 09:30:00,28.87,29.05,28.87,28.98,7600.0,24.296,24.4475,24.296,24.3886,7600.0
2009-12-01 09:35:00,28.97,29.01,28.95,28.96,5600.0,24.3802,24.4139,24.3634,24.3718,5600.0
2009-12-01 09:40:00,28.96,28.99,28.88,28.88,10500.0,24.3718,24.397,24.3044,24.3044,10500.0
2009-12-01 09:45:00,28.88,28.95,28.87,28.92,7500.0,24.3044,24.3634,24.296,24.3381,7500.0
2009-12-01 09:50:00,28.92,28.96,28.92,28.96,1800.0,24.3381,24.3718,24.3381,24.3718,1800.0
2009-12-01 09:55:00,28.95,28.95,28.88,28.9,6100.0,24.3634,24.3634,24.3044,24.3213,6100.0
2009-12-01 10:00:00,28.88,28.95,28.81,28.93,24300.0,24.3044,24.3634,24.2455,24.3465,24300.0
2009-12-01 10:05:00,28.93,28.93,28.84,28.87,17800.0,24.3465,24.3465,24.2708,24.296,17800.0
2009-12-01 10:10:00,28.87,28.96,28.83,28.95,15700.0,24.296,24.3718,24.2624,24.3634,15700.0
2009-12-01 10:15:00,28.96,28.96,28.94,28.94,8400.0,24.3718,24.3718,24.3549,24.3549,8400.0
2009-12-01 10:20:00,28.95,28.96,28.9,28.93,11900.0,24.3634,24.3718,24.3213,24.3465,11900.0
2009-12-01 10:25:00,28.93,28.97,28.92,28.97,12900.0,24.3465,24.3802,24.3381,24.3802,12900.0
2009-12-01 10:30:00,28.96,29.02,28.95,28.98,11100.0,24.3718,24.4223,24.3634,24.3886,11100.0
2009-12-01 10:35:00,28.98,29.0,28.97,28.97,6000.0,24.3886,24.4054,24.3802,24.3802,6000.0
2009-12-01 10:40:00,28.98,28.99,28.97,28.98,7300.0,24.3886,24.397,24.3802,24.3886,7300.0
2009-12-01 10:45:00,28.98,29.0,28.98,28.98,7600.0,24.3886,24.4054,24.3886,24.3886,7600.0
2009-12-01 10:50:00,28.98,28.98,28.95,28.96,4000.0,24.3886,24.3886,24.3634,24.3718,4000.0
2009-12-01 10:55:00,28.95,28.98,28.94,28.98,9200.0,24.3634,24.3886,24.3549,24.3886,9200.0
2009-12-01 11:00:00,28.97,28.98,28.97,28.98,4500.0,24.3802,24.3886,24.3802,24.3886,4500.0
2009-12-01 11:05:00,28.97,28.99,28.97,28.99,3700.0,24.3802,24.397,24.3802,24.397,3700.0
2009-12-01 11:10:00,28.98,29.01,28.97,29.01,14300.0,24.3886,24.4139,24.3802,24.4139,14300.0
2009-12-01 11:15:00,29.0,29.01,29.0,29.01,2100.0,24.4054,24.4139,24.4054,24.4139,2100.0
2009-12-01 11:20:00,29.01,29.06,29.01,29.06,8000.0,24.4139,24.4559,24.4139,24.4559,8000.0
2009-12-01 11:25:00,29.05,29.07,29.04,29.06,9400.0,24.4475,24.4643,24.4391,24.4559,9400.0
2009-12-01 11:30:00,29.05,29.07,29.05,29.07,10000.0,24.4475,24.4643,24.4475,24.4643,10000.0
2009-12-01 11:35:00,29.06,29.07,29.06,29.07,3100.0,24.4559,24.4643,24.4559,24.4643,3100.0
2009-12-01 11:40:00,29.06,29.07,29.05,29.06,1700.0,24.4559,24.4643,24.4475,24.4559,1700.0
2009-12-01 11:45:00,29.06,29.06,29.05,29.06,500.0,24.4559,24.4559,24.4475,24.4559,500.0
2009-12-01 11:50:00,29.06,29.09,29.06,29.08,9100.0,24.4559,24.4812,24.4559,24.4728,9100.0
2009-12-01 11:55:00,29.08,29.09,29.06,29.06,7300.0,24.4728,24.4812,24.4559,24.4559,7300.0
2009-12-01 12:00:00,29.06,29.07,29.04,29.06,6900.0,24.4559,24.4643,24.4391,24.4559,6900.0
2009-12-01 12:05:00,29.07,29.1,29.07,29.09,3600.0,24.4643,24.4896,24.4643,24.4812,3600.0
2009-12-01 12:10:00,29.08,29.08,29.05,29.05,5400.0,24.4728,24.4728,24.4475,24.4475,5400.0
2009-12-01 12:15:00,29.05,29.06,29.04,29.04,1300.0,24.4475,24.4559,24.4391,24.4391,1300.0
2009-12-01 12:20:00,29.05,29.06,29.03,29.03,5800.0,24.4475,24.4559,24.4307,24.4307,5800.0
2009-12-01 12:25:00,29.03,29.08,29.03,29.08,22000.0,24.4307,24.4728,24.4307,24.4728,22000.0
2009-12-01 12:30:00,29.07,29.08,29.06,29.06,8400.0,24.4643,24.4728,24.4559,24.4559,8400.0
2009-12-01 12:35:00,29.07,29.1,29.07,29.09,6200.0,24.4643,24.4896,24.4643,24.4812,6200.0
2009-12-01 12:40:00,29.08,29.09,29.07,29.09,5600.0,24.4728,24.4812,24.4643,24.4812,5600.0
2009-12-01 12:45:00,29.09,29.1,29.08,29.09,3800.0,24.4812,24.4896,24.4728,24.4812,3800.0
2009-12-01 12:50:00,29.1,29.1,29.07,29.07,4800.0,24.4896,24.4896,24.4643,24.4643,4800.0
2009-12-01 12:55:00,29.07,29.08,29.06,29.07,3600.0,24.4643,24.4728,24.4559,24.4643,3600.0
2009-12-01 13:00:00,29.08,29.08,29.05,29.06,5300.0,24.4728,24.4728,24.4475,24.4559,5300.0
2009-12-01 13:05:00,29.05,29.06,29.03,29.04,5300.0,24.4475,24.4559,24.4307,24.4391,5300.0
2009-12-01 13:10:00,29.04,29.05,29.03,29.03,5200.0,24.4391,24.4475,24.4307,24.4307,5200.0
2009-12-01 13:15:00,29.04,29.06,29.03,29.06,10500.0,24.4391,24.4559,24.4307,24.4559,10500.0
2009-12-01 13:20:00,29.06,29.08,29.06,29.08,6000.0,24.4559,24.4728,24.4559,24.4728,6000.0
2009-12-01 13:25:00,29.08,29.09,29.06,29.08,9100.0,24.4728,24.4812,24.4559,24.4728,9100.0
2009-12-01 13:30:00,29.08,29.1,29.07,29.1,11200.0,24.4728,24.4896,24.4643,24.4896,11200.0
2009-12-01 13:35:00,29.09,29.1,29.09,29.1,12000.0,24.4812,24.4896,24.4812,24.4896,12000.0
2009-12-01 13:40:00,29.09,29.09,29.07,29.07,3200.0,24.4812,24.4812,24.4643,24.4643,3200.0
2009-12-01 13:45:00,29.07,29.1,29.07,29.09,3400.0,24.4643,24.4896,24.4643,24.4812,3400.0
2009-12-01 13:50:00,29.09,29.1,29.07,29.08,5200.0,24.4812,24.4896,24.4643,24.4728,5200.0
2009-12-01 13:55:00,29.08,29.09,29.07,29.07,5500.0,24.4728,24.4812,24.4643,24.4643,5500.0
2009-12-01 14:00:00,29.08,29.09,29.07,29.07,4100.0,24.4728,24.4812,24.4643,24.4643,4100.0
2009-12-01 14:05:00,29.07,29.08,29.07,29.07,2300.0,24.4643,24.4728,24.4643,24.4643,2300.0
2009-12-01 14:10:00,29.07,29.08,29.06,29.06,5700.0,24.4643,24.4728,24.4559,24.4559,5700.0
2009-12-01 14:15:00,29.07,29.07,29.05,29.05,6400.0,24.4643,24.4643,24.4475,24.4475,6400.0
2009-12-01 14:20:00,29.05,29.07,29.05,29.07,8400.0,24.4475,24.4643,24.4475,24.4643,8400.0
2009-12-01 14:25:00,29.07,29.08,29.07,29.08,4300.0,24.4643,24.4728,24.4643,24.4728,4300.0
2009-12-01 14:30:00,29.08,29.08,29.07,29.07,3500.0,24.4728,24.4728,24.4643,24.4643,3500.0
2009-12-01 14:35:00,29.08,29.08,29.07,29.07,2500.0,24.4728,24.4728,24.4643,24.4643,2500.0
2009-12-01 14:40:00,29.08,29.08,29.05,29.05,7700.0,24.4728,24.4728,24.4475,24.4475,7700.0
2009-12-01 14:45:00,29.05,29.06,29.03,29.03,12200.0,24.4475,24.4559,24.4307,24.4307,12200.0
2009-12-01 14:50:00,29.03,29.04,28.99,29.03,28500.0,24.4307,24.4391,24.397,24.4307,28500.0
2009-12-01 14:55:00,29.03,29.04,29.02,29.03,29100.0,24.4307,24.4391,24.4223,24.4307,29100.0
2009-12-01 15:00:00,29.04,29.04,29.01,29.03,31600.0,24.4391,24.4391,24.4139,24.4307,31600.0
2009-12-01 15:05:00,29.03,29.07,29.03,29.06,19600.0,24.4307,24.4643,24.4307,24.4559,19600.0
2009-12-01 15:10:00,29.07,29.09,29.06,29.08,15600.0,24.4643,24.4812,24.4559,24.4728,15600.0
2009-12-01 15:15:00,29.08,29.09,29.08,29.08,7100.0,24.4728,24.4812,24.4728,24.4728,7100.0
2009-12-01 15:20:00,29.08,29.14,29.08,29.13,56800.0,24.4728,24.5233,24.4728,24.5148,56800.0
2009-12-01 15:25:00,29.13,29.13,29.12,29.12,22500.0,24.5148,24.5148,24.5064,24.5064,22500.0
2009-12-01 15:30:00,29.12,29.13,29.09,29.1,28800.0,24.5064,24.5148,24.4812,24.4896,28800.0
2009-12-01 15:35:00,29.1,29.13,29.1,29.13,28100.0,24.4896,24.5148,24.4896,24.5148,28100.0
2009-12-01 15:40:00,29.13,29.19,29.12,29.19,43300.0,24.5148,24.5653,24.5064,24.5653,43300.0
2009-12-01 15:45:00,29.19,29.26,29.19,29.24,41500.0,24.5653,24.6242,24.5653,24.6074,41500.0
2009-12-01 15:50:00,29.24,29.27,29.24,29.25,47700.0,24.6074,24.6327,24.6074,24.6158,47700.0
2009-12-01 15:55:00,29.25,29.26,29.2,29.22,56800.0,24.6158,24.6242,24.5737,24.5906,56800.0
2009-12-02 09:30:00,29.25,29.3,29.18,29.3,6500.0,24.6158,24.6579,24.5569,24.6579,6500.0
2009-12-02 09:35:00,29.28,29.33,29.25,29.29,2100.0,24.6411,24.6832,24.6158,24.6495,2100.0
2009-12-02 09:40:00,29.28,29.33,29.27,29.27,1900.0,24.6411,24.6832,24.6327,24.6327,1900.0
2009-12-02 09:45:00,29.26,29.28,29.2,29.27,12600.0,24.6242,24.6411,24.5737,24.6327,12600.0
2009-12-02 09:50:00,29.29,29.34,29.28,29.32,8000.0,24.6495,24.6916,24.6411,24.6747,8000.0
2009-12-02 09:55:00,29.33,29.35,29.32,29.34,7300.0,24.6832,24.7,24.6747,24.6916,7300.0
2009-12-02 10:00:00,29.33,29.39,29.33,29.36,10800.0,24.6832,24.7336,24.6832,24.7084,10800.0
2009-12-02 10:05:00,29.37,29.4,29.36,29.37,4900.0,24.7168,24.7421,24.7084,24.7168,4900.0
2009-12-02 10:10:00,29.39,29.48,29.39,29.48,6300.0,24.7336,24.8094,24.7336,24.8094,6300.0
2009-12-02 10:15:00,29.48,29.53,29.48,29.5,14000.0,24.8094,24.8515,24.8094,24.8262,14000.0
2009-12-02 10:20:00,29.5,29.53,29.5,29.52,11100.0,24.8262,24.8515,24.8262,24.843,11100.0
2009-12-02 10:25:00,29.52,29.53,29.51,29.51,4100.0,24.843,24.8515,24.8346,24.8346,4100.0
2009-12-02 10:30:00,29.5,29.5,29.48,29.48,6500.0,24.8262,24.8262,24.8094,24.8094,6500.0
2009-12-02 10:35:00,29.48,29.5,29.47,29.48,4100.0,24.8094,24.8262,24.801,24.8094,4100.0
2009-12-02 10:40:00,29.48,29.49,29.46,29.47,6100.0,24.8094,24.8178,24.7926,24.801,6100.0
2009-12-02 10:45:00,29.47,29.47,29.44,29.44,3700.0,24.801,24.801,24.7757,24.7757,3700.0
2009-12-02 10:50:00,29.45,29.45,29.44,29.45,3100.0,24.7841,24.7841,24.7757,24.7841,3100.0
2009-12-02 10:55:00,29.44,29.44,29.42,29.44,5100.0,24.7757,24.7757,24.7589,24.7757,5100.0
2009-12-02 11:00:00,29.44,29.44,29.39,29.39,9000.0,24.7757,24.7757,24.7336,24.7336,9000.0
2009-12-02 11:05:00,29.39,29.4,29.38,29.4,2400.0,24.7336,24.7421,24.7252,24.7421,2400.0
2009-12-02 11:10:00,29.39,29.41,29.39,29.41,5500.0,24.7336,24.7505,24.7336,24.7505,5500.0
2009-12-02 11:15:00,29.39,29.41,29.37,29.39,9100.0,24.7336,24.7505,24.7168,24.7336,9100.0
2009-12-02 11:20:00,29.39,29.4,29.35,29.4,6200.0,24.7336,24.7421,24.7,24.7421,6200.0
2009-12-02 11:25:00,29.39,29.4,29.39,29.39,4300.0,24.7336,24.7421,24.7336,24.7336,4300.0
2009-12-02 11:30:00,29.39,29.44,29.39,29.44,5000.0,24.7336,24.7757,24.7336,24.7757,5000.0
2009-12-02 11:35:00,29.43,29.44,29.4,29.4,5100.0,24.7673,24.7757,24.7421,24.7421,5100.0
2009-12-02 11:40:00,29.4,29.4,29.39,29.4,1600.0,24.7421,24.7421,24.7336,24.7421,1600.0
2009-12-02 11:45:00,29.4,29.4,29.37,29.38,9000.0,24.7421,24.7421,24.7168,24.7252,9000.0
2009-12-02 11:50:00,29.38,29.38,29.37,29.38,3900.0,24.7252,24.7252,24.7168,24.7252,3900.0
2009-12-02 11:55:00,29.36,29.39,29.36,29.39,3400.0,24.7084,24.7336,24.7084,24.7336,3400.0
2009-12-02 12:00:00,29.39,29.4,29.39,29.4,4200.0,24.7336,24.7421,24.7336,24.7421,4200.0
2009-12-02 12:05:00,29.4,29.42,29.4,29.41,5500.0,24.7421,24.7589,24.7421,24.7505,5500.0
2009-12-02 12:10:00,29.41,29.41,29.4,29.4,3900.0,24.7505,24.7505,24.7421,24.7421,3900.0
2009-12-02 12:15:00,29.4,29.41,29.37,29.37,8100.0,24.7421,24.7505,24.7168,24.7168,8100.0
2009-12-02 12:20:00,29.36,29.37,29.32,29.36,21000.0,24.7084,24.7168,24.6747,24.7084,21000.0
2009-12-02 12:25:00,29.35,29.38,29.35,29.36,6400.0,24.7,24.7252,24.7,24.7084,6400.0
2009-12-02 12:30:00,29.37,29.4,29.37,29.39,8400.0,24.7168,24.7421,24.7168,24.7336,8400.0
2009-12-02 12:35:00,29.39,29.4,29.39,29.4,2400.0,24.7336,24.7421,24.7336,24.7421,2400.0
2009-12-02 12:40:00,29.4,29.41,29.38,29.4,13000.0,24.7421,24.7505,24.7252,24.7421,13000.0
2009-12-02 12:45:00,29.41,29.41,29.39,29.4,3000.0,24.7505,24.7505,24.7336,24.7421,3000.0
2009-12-02 12:50:00,29.4,29.4,29.38,29.39,3500.0,24.7421,24.7421,24.7252,24.7336,3500.0
2009-12-02 12:55:00,29.38,29.39,29.38,29.39,2300.0,24.7252,24.7336,24.7252,24.7336,2300.0
2009-12-02 13:00:00,29.39,29.4,29.34,29.35,15700.0,24.7336,24.7421,24.6916,24.7,15700.0
2009-12-02 13:05:00,29.35,29.38,29.35,29.38,3400.0,24.7,24.7252,24.7,24.7252,3400.0
2009-12-02 13:10:00,29.38,29.38,29.37,29.37,2500.0,24.7252,24.7252,24.7168,24.7168,2500.0
2009-12-02 13:15:00,29.38,29.4,29.38,29.4,7600.0,24.7252,24.7421,24.7252,24.7421,7600.0
2009-12-02 13:20:00,29.4,29.4,29.39,29.4,4000.0,24.7421,24.7421,24.7336,24.7421,4000.0
2009-12-02 13:25:00,29.39,29.4,29.38,29.39,7200.0,24.7336,24.7421,24.7252,24.7336,7200.0
2009-12-02 13:30:00,29.39,29.41,29.37,29.41,11800.0,24.7336,24.7505,24.7168,24.7505,11800.0
2009-12-02 13:35:00,29.41,29.41,29.38,29.4,11100.0,24.7505,24.7505,24.7252,24.7421,11100.0
2009-12-02 13:40:00,29.39,29.4,29.39,29.39,4800.0,24.7336,24.7421,24.7336,24.7336,4800.0
2009-12-02 13:45:00,29.4,29.42,29.4,29.42,9500.0,24.7421,24.7589,24.7421,24.7589,9500.0
2009-12-02 13:50:00,29.42,29.43,29.39,29.39,3500.0,24.7589,24.7673,24.7336,24.7336,3500.0
2009-12-02 13:55:00,29.39,29.4,29.39,29.4,4900.0,24.7336,24.7421,24.7336,24.7421,4900.0
2009-12-02 14:00:00,29.41,29.44,29.38,29.41,15300.0,24.7505,24.7757,24.7252,24.7505,15300.0
2009-12-02 14:05:00,29.4,29.41,29.38,29.39,6300.0,24.7421,24.7505,24.7252,24.7336,6300.0
2009-12-02 14:10:00,29.39,29.39,29.37,29.38,5300.0,24.7336,24.7336,24.7168,24.7252,5300.0
2009-12-02 14:15:00,29.38,29.41,29.36,29.36,14400.0,24.7252,24.7505,24.7084,24.7084,14400.0
2009-12-02 14:20:00,29.36,29.39,29.36,29.37,14000.0,24.7084,24.7336,24.7084,24.7168,14000.0
2009-12-02 14:25:00,29.38,29.4,29.38,29.39,12300.0,24.7252,24.7421,24.7252,24.7336,12300.0
2009-12-02 14:30:00,29.39,29.39,29.37,29.37,5400.0,24.7336,24.7336,24.7168,24.7168,5400.0
2009-12-02 14:35:00,29.38,29.42,29.37,29.41,12000.0,24.7252,24.7589,24.7168,24.7505,12000.0
2009-12-02 14:40:00,29.42,29.42,29.4,29.4,9000.0,24.7589,24.7589,24.7421,24.7421,9000.0
2009-12-02 14:45:00,29.41,29.41,29.39,29.39,3200.0,24.7505,24.7505,24.7336,24.7336,3200.0
2009-12-02 14:50:00,29.39,29.39,29.39,29.39,3200.0,24.7336,24.7336,24.7336,24.7336,3200.0
2009-12-02 14:55:00,29.4,29.4,29.38,29.39,11200.0,24.7421,24.7421,24.7252,24.7336,11200.0
2009-12-02 15:00:00,29.39,29.4,29.37,29.38,7900.0,24.7336,24.7421,24.7168,24.7252,7900.0
2009-12-02 15:05:00,29.37,29.38,29.36,29.37,13600.0,24.7168,24.7252,24.7084,24.7168,13600.0
2009-12-02 15:10:00,29.38,29.38,29.35,29.36,10500.0,24.7252,24.7252,24.7,24.7084,10500.0
2009-12-02 15:15:00,29.36,29.37,29.35,29.36,7900.0,24.7084,24.7168,24.7,24.7084,7900.0
2009-12-02 15:20:00,29.36,29.39,29.35,29.37,9400.0,24.7084,24.7336,24.7,24.7168,9400.0
2009-12-02 15:25:00,29.37,29.38,29.37,29.37,4800.0,24.7168,24.7252,24.7168,24.7168,4800.0
2009-12-02 15:30:00,29.37,29.38,29.36,29.38,22800.0,24.7168,24.7252,24.7084,24.7252,22800.0
2009-12-02 15:35:00,29.38,29.41,29.36,29.39,13100.0,24.7252,24.7505,24.7084,24.7336,13100.0
2009-12-02 15:40:00,29.39,29.46,29.39,29.46,26600.0,24.7336,24.7926,24.7336,24.7926,26600.0
2009-12-02 15:45:00,29.46,29.49,29.45,29.47,24100.0,24.7926,24.8178,24.7841,24.801,24100.0
2009-12-02 15:50:00,29.47,29.5,29.45,29.47,46600.0,24.801,24.8262,24.7841,24.801,46600.0
2009-12-02 15:55:00,29.47,29.48,29.44,29.45,41700.0,24.801,24.8094,24.7757,24.7841,41700.0
2009-12-03 09:30:00,29.43,29.52,29.38,29.52,7600.0,24.7673,24.843,24.7252,24.843,7600.0
2009-12-03 09:35:00,29.49,29.52,29.43,29.47,13100.0,24.8178,24.843,24.7673,24.801,13100.0
2009-12-03 09:40:00,29.48,29.48,29.46,29.47,6100.0,24.8094,24.8094,24.7926,24.801,6100.0
2009-12-03 09:45:00,29.47,29.5,29.44,29.45,7900.0,24.801,24.8262,24.7757,24.7841,7900.0
2009-12-03 09:50:00,29.45,29.46,29.4,29.42,5500.0,24.7841,24.7926,24.7421,24.7589,5500.0
2009-12-03 09:55:00,29.41,29.41,29.37,29.37,6700.0,24.7505,24.7505,24.7168,24.7168,6700.0
2009-12-03 10:00:00,29.37,29.37,29.23,29.31,16900.0,24.7168,24.7168,24.599,24.6663,16900.0
2009-12-03 10:05:00,29.31,29.36,29.24,29.3,7000.0,24.6663,24.7084,24.6074,24.6579,7000.0
2009-12-03 10:10:00,29.32,29.32,29.25,29.27,6900.0,24.6747,24.6747,24.6158,24.6327,6900.0
2009-12-03 10:15:00,29.27,29.28,29.19,29.22,9500.0,24.6327,24.6411,24.5653,24.5906,9500.0
2009-12-03 10:20:00,29.25,29.27,29.2,29.2,4100.0,24.6158,24.6327,24.5737,24.5737,4100.0
2009-12-03 10:25:00,29.19,29.27,29.19,29.27,4200.0,24.5653,24.6327,24.5653,24.6327,4200.0
2009-12-03 10:30:00,29.29,29.3,29.27,29.28,5000.0,24.6495,24.6579,24.6327,24.6411,5000.0
2009-12-03 10:35:00,29.27,29.3,29.22,29.28,11400.0,24.6327,24.6579,24.5906,24.6411,11400.0
2009-12-03 10:40:00,29.26,29.31,29.24,29.31,4900.0,24.6242,24.6663,24.6074,24.6663,4900.0
2009-12-03 10:45:00,29.3,29.37,29.27,29.37,7600.0,24.6579,24.7168,24.6327,24.7168,7600.0
2009-12-03 10:50:00,29.37,29.37,29.32,29.32,2800.0,24.7168,24.7168,24.6747,24.6747,2800.0
2009-12-03 10:55:00,29.32,29.34,29.32,29.34,2100.0,24.6747,24.6916,24.6747,24.6916,2100.0
2009-12-03 11:00:00,29.34,29.36,29.33,29.33,4500.0,24.6916,24.7084,24.6832,24.6832,4500.0
2009-12-03 11:05:00,29.33,29.33,29.31,29.31,1400.0,24.6832,24.6832,24.6663,24.6663,1400.0
2009-12-03 11:10:00,29.32,29.36,29.31,29.34,3600.0,24.6747,24.7084,24.6663,24.6916,3600.0
2009-12-03 11:15:00,29.34,29.35,29.3,29.31,5000.0,24.6916,24.7,24.6579,24.6663,5000.0
2009-12-03 11:20:00,29.32,29.33,29.31,29.32,3900.0,24.6747,24.6832,24.6663,24.6747,3900.0
2009-12-03 11:25:00,29.33,29.36,29.33,29.34,5800.0,24.6832,24.7084,24.6832,24.6916,5800.0
2009-12-03 11:30:00,29.35,29.37,29.35,29.35,2100.0,24.7,24.7168,24.7,24.7,2100.0
2009-12-03 11:35:00,29.34,29.35,29.28,29.28,6300.0,24.6916,24.7,24.6411,24.6411,6300.0
2009-12-03 11:40:00,29.28,29.31,29.28,29.28,2200.0,24.6411,24.6663,24.6411,24.6411,2200.0
2009-12-03 11:45:00,29.29,29.32,29.29,29.31,2100.0,24.6495,24.6747,24.6495,24.6663,2100.0
2009-12-03 11:50:00,29.31,29.36,29.31,29.36,4800.0,24.6663,24.7084,24.6663,24.7084,4800.0
2009-12-03 11:55:00,29.35,29.37,29.33,29.33,6300.0,24.7,24.7168,24.6832,24.6832,6300.0
2009-12-03 12:00:00,29.32,29.34,29.3,29.34,3900.0,24.6747,24.6916,24.6579,24.6916,3900.0
2009-12-03 12:05:00,29.34,29.35,29.32,29.33,6200.0,24.6916,24.7,24.6747,24.6832,6200.0
2009-12-03 12:10:00,29.34,29.36,29.33,29.36,8000.0,24.6916,24.7084,24.6832,24.7084,8000.0
2009-12-03 12:15:00,29.35,29.39,29.35,29.39,6600.0,24.7,24.7336,24.7,24.7336,6600.0
2009-12-03 12:20:00,29.39,29.4,29.38,29.4,6200.0,24.7336,24.7421,24.7252,24.7421,6200.0
2009-12-03 12:25:00,29.39,29.4,29.37,29.38,6400.0,24.7336,24.7421,24.7168,24.7252,6400.0
2009-12-03 12:30:00,29.38,29.42,29.37,29.42,6600.0,24.7252,24.7589,24.7168,24.7589,6600.0
2009-12-03 12:35:00,29.42,29.43,29.42,29.42,4100.0,24.7589,24.7673,24.7589,24.7589,4100.0
2009-12-03 12:40:00,29.42,29.43,29.39,29.42,11200.0,24.7589,24.7673,24.7336,24.7589,11200.0
2009-12-03 12:45:00,29.43,29.43,29.42,29.43,4800.0,24.7673,24.7673,24.7589,24.7673,4800.0
2009-12-03 12:50:00,29.42,29.44,29.42,29.43,9700.0,24.7589,24.7757,24.7589,24.7673,9700.0
2009-12-03 12:55:00,29.42,29.43,29.41,29.43,4600.0,24.7589,24.7673,24.7505,24.7673,4600.0
2009-12-03 13:00:00,29.42,29.46,29.41,29.44,13900.0,24.7589,24.7926,24.7505,24.7757,13900.0
2009-12-03 13:05:00,29.45,29.46,29.44,29.46,8500.0,24.7841,24.7926,24.7757,24.7926,8500.0
2009-12-03 13:10:00,29.45,29.46,29.42,29.44,11900.0,24.7841,24.7926,24.7589,24.7757,11900.0
2009-12-03 13:15:00,29.43,29.46,29.43,29.46,5500.0,24.7673,24.7926,24.7673,24.7926,5500.0
2009-12-03 13:20:00,29.46,29.47,29.44,29.47,6200.0,24.7926,24.801,24.7757,24.801,6200.0
2009-12-03 13:25:00,29.47,29.48,29.46,29.48,7800.0,24.801,24.8094,24.7926,24.8094,7800.0
2009-12-03 13:30:00,29.48,29.48,29.47,29.47,5300.0,24.8094,24.8094,24.801,24.801,5300.0
2009-12-03 13:35:00,29.48,29.48,29.47,29.48,5500.0,24.8094,24.8094,24.801,24.8094,5500.0
2009-12-03 13:40:00,29.48,29.5,29.48,29.5,5700.0,24.8094,24.8262,24.8094,24.8262,5700.0
2009-12-03 13:45:00,29.5,29.51,29.5,29.51,5800.0,24.8262,24.8346,24.8262,24.8346,5800.0
2009-12-03 13:50:00,29.51,29.51,29.5,29.5,7000.0,24.8346,24.8346,24.8262,24.8262,7000.0
2009-12-03 13:55:00,29.51,29.51,29.5,29.51,3600.0,24.8346,24.8346,24.8262,24.8346,3600.0
2009-12-03 14:00:00,29.51,29.51,29.48,29.49,21100.0,24.8346,24.8346,24.8094,24.8178,21100.0
2009-12-03 14:05:00,29.48,29.5,29.48,29.5,9200.0,24.8094,24.8262,24.8094,24.8262,9200.0
2009-12-03 14:10:00,29.49,29.51,29.49,29.51,5700.0,24.8178,24.8346,24.8178,24.8346,5700.0
2009-12-03 14:15:00,29.5,29.53,29.5,29.52,11000.0,24.8262,24.8515,24.8262,24.843,11000.0
2009-12-03 14:20:00,29.51,29.55,29.51,29.55,15500.0,24.8346,24.8683,24.8346,24.8683,15500.0
2009-12-03 14:25:00,29.55,29.57,29.54,29.56,20500.0,24.8683,24.8851,24.8599,24.8767,20500.0
2009-12-03 14:30:00,29.56,29.56,29.54,29.56,10700.0,24.8767,24.8767,24.8599,24.8767,10700.0
2009-12-03 14:35:00,29.55,29.56,29.55,29.56,4700.0,24.8683,24.8767,24.8683,24.8767,4700.0
2009-12-03 14:40:00,29.55,29.56,29.55,29.56,10600.0,24.8683,24.8767,24.8683,24.8767,10600.0
2009-12-03 14:45:00,29.56,29.57,29.55,29.55,7000.0,24.8767,24.8851,24.8683,24.8683,7000.0
2009-12-03 14:50:00,29.55,29.56,29.55,29.56,10900.0,24.8683,24.8767,24.8683,24.8767,10900.0
2009-12-03 14:55:00,29.55,29.57,29.55,29.56,24400.0,24.8683,24.8851,24.8683,24.8767,24400.0
2009-12-03 15:00:00,29.57,29.57,29.56,29.57,11500.0,24.8851,24.8851,24.8767,24.8851,11500.0
2009-12-03 15:05:00,29.57,29.57,29.56,29.57,7900.0,24.8851,24.8851,24.8767,24.8851,7900.0
2009-12-03 15:10:00,29.56,29.58,29.56,29.58,24700.0,24.8767,24.8935,24.8767,24.8935,24700.0
2009-12-03 15:15:00,29.58,29.6,29.58,29.6,18000.0,24.8935,24.9104,24.8935,24.9104,18000.0
2009-12-03 15:20:00,29.6,29.61,29.59,29.61,64500.0,24.9104,24.9188,24.902,24.9188,64500.0
2009-12-03 15:25:00,29.61,29.61,29.6,29.61,36800.0,24.9188,24.9188,24.9104,24.9188,36800.0
2009-12-03 15:30:00,29.6,29.71,29.6,29.71,125000.0,24.9104,25.0029,24.9104,25.0029,125000.0
2009-12-03 15:35:00,29.71,29.74,29.65,29.66,50200.0,25.0029,25.0282,24.9525,24.9609,50200.0
2009-12-03 15:40:00,29.66,29.66,29.56,29.57,50600.0,24.9609,24.9609,24.8767,24.8851,50600.0
2009-12-03 15:45:00,29.57,29.58,29.5,29.51,74500.0,24.8851,24.8935,24.8262,24.8346,74500.0
2009-12-03 15:50:00,29.5,29.56,29.45,29.55,81500.0,24.8262,24.8767,24.7841,24.8683,81500.0
2009-12-03 15:55:00,29.55,29.58,29.46,29.49,122800.0,24.8683,24.8935,24.7926,24.8178,122800.0
2009-12-04 09:30:00,29.75,29.89,29.75,29.84,14400.0,25.0366,25.1544,25.0366,25.1124,14400.0
2009-12-04 09:35:00,29.84,30.0,29.83,29.99,18500.0,25.1124,25.247,25.1039,25.2386,18500.0
2009-12-04 09:40:00,29.99,30.05,29.97,30.01,49100.0,25.2386,25.2891,25.2218,25.2554,49100.0
2009-12-04 09:45:00,30.01,30.11,30.0,30.11,29100.0,25.2554,25.3396,25.247,25.3396,29100.0
2009-12-04 09:50:00,30.11,30.11,30.0,30.02,13300.0,25.3396,25.3396,25.247,25.2638,13300.0
2009-12-04 09:55:00,30.02,30.06,30.01,30.01,13300.0,25.2638,25.2975,25.2554,25.2554,13300.0
2009-12-04 10:00:00,30.01,30.04,29.93,29.94,16300.0,25.2554,25.2807,25.1881,25.1965,16300.0
2009-12-04 10:05:00,29.93,29.97,29.91,29.96,14500.0,25.1881,25.2218,25.1713,25.2133,14500.0
2009-12-04 10:10:00,29.95,29.96,29.89,29.93,10600.0,25.2049,25.2133,25.1544,25.1881,10600.0
2009-12-04 10:15:00,29.92,29.96,29.9,29.92,10800.0,25.1797,25.2133,25.1628,25.1797,10800.0
2009-12-04 10:20:00,29.92,29.95,29.92,29.94,10300.0,25.1797,25.2049,25.1797,25.1965,10300.0
2009-12-04 10:25:00,29.94,29.99,29.94,29.94,7000.0,25.1965,25.2386,25.1965,25.1965,7000.0
2009-12-04 10:30:00,29.94,29.98,29.91,29.92,13200.0,25.1965,25.2302,25.1713,25.1797,13200.0
2009-12-04 10:35:00,29.92,29.98,29.91,29.98,9000.0,25.1797,25.2302,25.1713,25.2302,9000.0
2009-12-04 10:40:00,29.97,30.01,29.96,30.0,12500.0,25.2218,25.2554,25.2133,25.247,12500.0
2009-12-04 10:45:00,30.01,30.04,29.97,29.98,13300.0,25.2554,25.2807,25.2218,25.2302,13300.0
2009-12-04 10:50:00,29.97,29.98,29.94,29.96,8800.0,25.2218,25.2302,25.1965,25.2133,8800.0
2009-12-04 10:55:00,29.96,29.98,29.91,29.97,7300.0,25.2133,25.2302,25.1713,25.2218,7300.0
2009-12-04 11:00:00,29.95,29.95,29.9,29.92,5700.0,25.2049,25.2049,25.1628,25.1797,5700.0
2009-12-04 11:05:00,29.91,29.94,29.9,29.93,6600.0,25.1713,25.1965,25.1628,25.1881,6600.0
2009-12-04 11:10:00,29.94,29.97,29.94,29.96,5100.0,25.1965,25.2218,25.1965,25.2133,5100.0
2009-12-04 11:15:00,29.95,29.95,29.9,29.9,4400.0,25.2049,25.2049,25.1628,25.1628,4400.0
2009-12-04 11:20:00,29.91,29.94,29.9,29.93,5600.0,25.1713,25.1965,25.1628,25.1881,5600.0
2009-12-04 11:25:00,29.93,29.94,29.85,29.85,7100.0,25.1881,25.1965,25.1208,25.1208,7100.0
2009-12-04 11:30:00,29.85,29.85,29.8,29.84,19400.0,25.1208,25.1208,25.0787,25.1124,19400.0
2009-12-04 11:35:00,29.83,29.83,29.76,29.78,11700.0,25.1039,25.1039,25.045,25.0619,11700.0
2009-12-04 11:40:00,29.79,29.8,29.68,29.72,25000.0,25.0703,25.0787,24.9777,25.0114,25000.0
2009-12-04 11:45:00,29.72,29.72,29.58,29.71,40900.0,25.0114,25.0114,24.8935,25.0029,40900.0
2009-12-04 11:50:00,29.71,29.72,29.62,29.69,14500.0,25.0029,25.0114,24.9272,24.9861,14500.0
2009-12-04 11:55:00,29.7,29.74,29.67,29.73,10200.0,24.9945,25.0282,24.9693,25.0198,10200.0
2009-12-04 12:00:00,29.72,29.78,29.72,29.77,8300.0,25.0114,25.0619,25.0114,25.0534,8300.0
2009-12-04 12:05:00,29.77,29.81,29.75,29.79,12100.0,25.0534,25.0871,25.0366,25.0703,12100.0
2009-12-04 12:10:00,29.79,29.83,29.77,29.77,5700.0,25.0703,25.1039,25.0534,25.0534,5700.0
2009-12-04 12:15:00,29.77,29.79,29.76,29.76,5800.0,25.0534,25.0703,25.045,25.045,5800.0
2009-12-04 12:20:00,29.76,29.76,29.7,29.7,8400.0,25.045,25.045,24.9945,24.9945,8400.0
2009-12-04 12:25:00,29.71,29.75,29.7,29.73,9400.0,25.0029,25.0366,24.9945,25.0198,9400.0
2009-12-04 12:30:00,29.73,29.81,29.73,29.81,9000.0,25.0198,25.0871,25.0198,25.0871,9000.0
2009-12-04 12:35:00,29.81,29.83,29.79,29.81,8300.0,25.0871,25.1039,25.0703,25.0871,8300.0
2009-12-04 12:40:00,29.8,29.81,29.78,29.8,5900.0,25.0787,25.0871,25.0619,25.0787,5900.0
2009-12-04 12:45:00,29.8,29.84,29.78,29.78,8000.0,25.0787,25.1124,25.0619,25.0619,8000.0
2009-12-04 12:50:00,29.77,29.82,29.77,29.78,9500.0,25.0534,25.0955,25.0534,25.0619,9500.0
2009-12-04 12:55:00,29.78,29.79,29.77,29.79,7200.0,25.0619,25.0703,25.0534,25.0703,7200.0
2009-12-04 13:00:00,29.79,29.85,29.79,29.85,5400.0,25.0703,25.1208,25.0703,25.1208,5400.0
2009-12-04 13:05:00,29.85,29.85,29.82,29.82,3200.0,25.1208,25.1208,25.0955,25.0955,3200.0
2009-12-04 13:10:00,29.82,29.83,29.78,29.79,11900.0,25.0955,25.1039,25.0619,25.0703,11900.0
2009-12-04 13:15:00,29.78,29.82,29.78,29.8,6400.0,25.0619,25.0955,25.0619,25.0787,6400.0
2009-12-04 13:20:00,29.81,29.81,29.8,29.81,5500.0,25.0871,25.0871,25.0787,25.0871,5500.0
2009-12-04 13:25:00,29.8,29.9,29.8,29.8,32000.0,25.0787,25.1628,25.0787,25.0787,32000.0
2009-12-04 13:30:00,29.79,29.83,29.79,29.82,9800.0,25.0703,25.1039,25.0703,25.0955,9800.0
2009-12-04 13:35:00,29.81,29.81,29.78,29.81,8500.0,25.0871,25.0871,25.0619,25.0871,8500.0
2009-12-04 13:40:00,29.81,29.83,29.8,29.83,5500.0,25.0871,25.1039,25.0787,25.1039,5500.0
2009-12-04 13:45:00,29.83,29.83,29.78,29.8,8000.0,25.1039,25.1039,25.0619,25.0787,8000.0
2009-12-04 13:50:00,29.78,29.78,29.71,29.73,17700.0,25.0619,25.0619,25.0029,25.0198,17700.0
2009-12-04 13:55:00,29.73,29.75,29.7,29.71,9400.0,25.0198,25.0366,24.9945,25.0029,9400.0
2009-12-04 14:00:00,29.71,29.75,29.71,29.74,7500.0,25.0029,25.0366,25.0029,25.0282,7500.0
2009-12-04 14:05:00,29.74,29.74,29.7,29.7,8500.0,25.0282,25.0282,24.9945,24.9945,8500.0
2009-12-04 14:10:00,29.7,29.74,29.7,29.73,9300.0,24.9945,25.0282,24.9945,25.0198,9300.0
2009-12-04 14:15:00,29.73,29.73,29.67,29.67,10700.0,25.0198,25.0198,24.9693,24.9693,10700.0
2009-12-04 14:20:00,29.68,29.68,29.66,29.67,10900.0,24.9777,24.9777,24.9609,24.9693,10900.0
2009-12-04 14:25:00,29.66,29.72,29.65,29.71,14800.0,24.9609,25.0114,24.9525,25.0029,14800.0
2009-12-04 14:30:00,29.71,29.78,29.71,29.77,24200.0,25.0029,25.0619,25.0029,25.0534,24200.0
2009-12-04 14:35:00,29.77,29.79,29.75,29.78,9200.0,25.0534,25.0703,25.0366,25.0619,9200.0
2009-12-04 14:40:00,29.77,29.78,29.72,29.76,7200.0,25.0534,25.0619,25.0114,25.045,7200.0
2009-12-04 14:45:00,29.76,29.78,29.74,29.74,13100.0,25.045,25.0619,25.0282,25.0282,13100.0
2009-12-04 14:50:00,29.74,29.77,29.73,29.76,13700.0,25.0282,25.0534,25.0198,25.045,13700.0
2009-12-04 14:55:00,29.76,29.84,29.76,29.82,15700.0,25.045,25.1124,25.045,25.0955,15700.0
2009-12-04 15:00:00,29.81,29.82,29.78,29.8,18000.0,25.0871,25.0955,25.0619,25.0787,18000.0
2009-12-04 15:05:00,29.8,29.86,29.8,29.83,12000.0,25.0787,25.1292,25.0787,25.1039,12000.0
2009-12-04 15:10:00,29.83,29.85,29.82,29.85,8300.0,25.1039,25.1208,25.0955,25.1208,8300.0
2009-12-04 15:15:00,29.85,29.86,29.82,29.85,17800.0,25.1208,25.1292,25.0955,25.1208,17800.0
2009-12-04 15:20:00,29.85,29.89,29.84,29.88,17000.0,25.1208,25.1544,25.1124,25.146,17000.0
2009-12-04 15:25:00,29.88,29.9,29.85,29.87,18100.0,25.146,25.1628,25.1208,25.1376,18100.0
2009-12-04 15:30:00,29.88,29.9,29.85,29.86,26600.0,25.146,25.1628,25.1208,25.1292,26600.0
2009-12-04 15:35:00,29.88,29.89,29.81,29.81,14200.0,25.146,25.1544,25.0871,25.0871,14200.0
2009-12-04 15:40:00,29.82,29.86,29.79,29.86,22000.0,25.0955,25.1292,25.0703,25.1292,22000.0
2009-12-04 15:45:00,29.86,29.91,29.84,29.9,34400.0,25.1292,25.1713,25.1124,25.1628,34400.0
2009-12-04 15:50:00,29.9,29.91,29.87,29.9,24000.0,25.1628,25.1713,25.1376,25.1628,24000.0
2009-12-04 15:55:00,29.9,29.97,29.9,29.97,101000.0,25.1628,25.2218,25.1628,25.2218,101000.0
2009-12-07 09:30:00,29.99,30.0,29.97,29.99,4500.0,25.2386,25.247,25.2218,25.2386,4500.0
2009-12-07 09:35:00,29.99,30.11,29.97,30.09,17000.0,25.2386,25.3396,25.2218,25.3227,17000.0
2009-12-07 09:40:00,30.1,30.1,30.03,30.06,8100.0,25.3312,25.3312,25.2722,25.2975,8100.0
2009-12-07 09:45:00,30.07,30.19,30.07,30.18,15600.0,25.3059,25.4069,25.3059,25.3985,15600.0
2009-12-07 09:50:00,30.18,30.19,30.15,30.19,9700.0,25.3985,25.4069,25.3732,25.4069,9700.0
2009-12-07 09:55:00,30.19,30.28,30.19,30.27,25900.0,25.4069,25.4826,25.4069,25.4742,25900.0
2009-12-07 10:00:00,30.26,30.29,30.2,30.25,25200.0,25.4658,25.4911,25.4153,25.4574,25200.0
2009-12-07 10:05:00,30.26,30.38,30.25,30.31,59400.0,25.4658,25.5668,25.4574,25.5079,59400.0
2009-12-07 10:10:00,30.32,30.4,30.32,30.35,26300.0,25.5163,25.5836,25.5163,25.5416,26300.0
2009-12-07 10:15:00,30.35,30.4,30.33,30.4,16100.0,25.5416,25.5836,25.5247,25.5836,16100.0
2009-12-07 10:20:00,30.4,30.43,30.38,30.41,21200.0,25.5836,25.6089,25.5668,25.592,21200.0
2009-12-07 10:25:00,30.4,30.4,30.34,30.37,20700.0,25.5836,25.5836,25.5331,25.5584,20700.0
2009-12-07 10:30:00,30.39,30.44,30.38,30.42,16400.0,25.5752,25.6173,25.5668,25.6005,16400.0
2009-12-07 10:35:00,30.42,30.43,30.36,30.39,22500.0,25.6005,25.6089,25.55,25.5752,22500.0
2009-12-07 10:40:00,30.38,30.38,30.31,30.31,16000.0,25.5668,25.5668,25.5079,25.5079,16000.0
2009-12-07 10:45:00,30.3,30.32,30.26,30.28,10300.0,25.4995,25.5163,25.4658,25.4826,10300.0
2009-12-07 10:50:00,30.28,30.29,30.27,30.28,6100.0,25.4826,25.4911,25.4742,25.4826,6100.0
2009-12-07 10:55:00,30.28,30.28,30.25,30.27,5000.0,25.4826,25.4826,25.4574,25.4742,5000.0
2009-12-07 11:00:00,30.27,30.27,30.2,30.2,5500.0,25.4742,25.4742,25.4153,25.4153,5500.0
2009-12-07 11:05:00,30.19,30.2,30.18,30.2,4800.0,25.4069,25.4153,25.3985,25.4153,4800.0
2009-12-07 11:10:00,30.19,30.21,30.17,30.21,5200.0,25.4069,25.4237,25.3901,25.4237,5200.0
2009-12-07 11:15:00,30.2,30.2,30.16,30.17,7100.0,25.4153,25.4153,25.3817,25.3901,7100.0
2009-12-07 11:20:00,30.17,30.17,30.15,30.16,7100.0,25.3901,25.3901,25.3732,25.3817,7100.0
2009-12-07 11:25:00,30.15,30.2,30.15,30.2,10400.0,25.3732,25.4153,25.3732,25.4153,10400.0
2009-12-07 11:30:00,30.19,30.25,30.19,30.24,10300.0,25.4069,25.4574,25.4069,25.449,10300.0
2009-12-07 11:35:00,30.24,30.24,30.23,30.24,6600.0,25.449,25.449,25.4406,25.449,6600.0
2009-12-07 11:40:00,30.24,30.24,30.21,30.23,3800.0,25.449,25.449,25.4237,25.4406,3800.0
2009-12-07 11:45:00,30.23,30.28,30.23,30.28,13900.0,25.4406,25.4826,25.4406,25.4826,13900.0
2009-12-07 11:50:00,30.3,30.32,30.29,30.32,19000.0,25.4995,25.5163,25.4911,25.5163,19000.0
2009-12-07 11:55:00,30.32,30.33,30.31,30.33,7600.0,25.5163,25.5247,25.5079,25.5247,7600.0
2009-12-07 12:00:00,30.34,30.34,30.31,30.31,6600.0,25.5331,25.5331,25.5079,25.5079,6600.0
2009-12-07 12:05:00,30.31,30.38,30.31,30.37,16800.0,25.5079,25.5668,25.5079,25.5584,16800.0
2009-12-07 12:10:00,30.37,30.39,30.37,30.38,13200.0,25.5584,25.5752,25.5584,25.5668,13200.0
2009-12-07 12:15:00,30.38,30.4,30.37,30.4,15200.0,25.5668,25.5836,25.5584,25.5836,15200.0
2009-12-07 12:20:00,30.4,30.41,30.38,30.4,19300.0,25.5836,25.592,25.5668,25.5836,19300.0
2009-12-07 12:25:00,30.41,30.44,30.41,30.44,24500.0,25.592,25.6173,25.592,25.6173,24500.0
2009-12-07 12:30:00,30.44,30.45,30.43,30.45,9000.0,25.6173,25.6257,25.6089,25.6257,9000.0
2009-12-07 12:35:00,30.45,30.5,30.45,30.49,39000.0,25.6257,25.6678,25.6257,25.6594,39000.0
2009-12-07 12:40:00,30.49,30.49,30.45,30.46,14200.0,25.6594,25.6594,25.6257,25.6341,14200.0
2009-12-07 12:45:00,30.46,30.48,30.44,30.44,8400.0,25.6341,25.651,25.6173,25.6173,8400.0
2009-12-07 12:50:00,30.44,30.45,30.42,30.42,5400.0,25.6173,25.6257,25.6005,25.6005,5400.0
2009-12-07 12:55:00,30.43,30.43,30.41,30.43,7300.0,25.6089,25.6089,25.592,25.6089,7300.0
2009-12-07 13:00:00,30.43,30.43,30.4,30.41,32700.0,25.6089,25.6089,25.5836,25.592,32700.0
2009-12-07 13:05:00,30.41,30.41,30.4,30.41,4300.0,25.592,25.592,25.5836,25.592,4300.0
2009-12-07 13:10:00,30.4,30.43,30.4,30.42,10200.0,25.5836,25.6089,25.5836,25.6005,10200.0
2009-12-07 13:15:00,30.43,30.44,30.42,30.42,7900.0,25.6089,25.6173,25.6005,25.6005,7900.0
2009-12-07 13:20:00,30.42,30.45,30.42,30.42,11400.0,25.6005,25.6257,25.6005,25.6005,11400.0
2009-12-07 13:25:00,30.42,30.43,30.4,30.41,8300.0,25.6005,25.6089,25.5836,25.592,8300.0
2009-12-07 13:30:00,30.4,30.43,30.4,30.42,8500.0,25.5836,25.6089,25.5836,25.6005,8500.0
2009-12-07 13:35:00,30.42,30.42,30.41,30.42,4800.0,25.6005,25.6005,25.592,25.6005,4800.0
2009-12-07 13:40:00,30.41,30.43,30.41,30.43,5500.0,25.592,25.6089,25.592,25.6089,5500.0
2009-12-07 13:45:00,30.42,30.43,30.37,30.37,30800.0,25.6005,25.6089,25.5584,25.5584,30800.0
2009-12-07 13:50:00,30.36,30.37,30.34,30.36,20800.0,25.55,25.5584,25.5331,25.55,20800.0
2009-12-07 13:55:00,30.35,30.35,30.31,30.33,18100.0,25.5416,25.5416,25.5079,25.5247,18100.0
2009-12-07 14:00:00,30.33,30.35,30.32,30.34,11000.0,25.5247,25.5416,25.5163,25.5331,11000.0
2009-12-07 14:05:00,30.35,30.35,30.33,30.34,26200.0,25.5416,25.5416,25.5247,25.5331,26200.0
2009-12-07 14:10:00,30.34,30.35,30.33,30.34,24000.0,25.5331,25.5416,25.5247,25.5331,24000.0
2009-12-07 14:15:00,30.34,30.35,30.32,30.32,12300.0,25.5331,25.5416,25.5163,25.5163,12300.0
2009-12-07 14:20:00,30.32,30.32,30.3,30.31,3200.0,25.5163,25.5163,25.4995,25.5079,3200.0
2009-12-07 14:25:00,30.3,30.31,30.29,30.3,8300.0,25.4995,25.5079,25.4911,25.4995,8300.0
2009-12-07 14:30:00,30.3,30.3,30.24,30.27,24700.0,25.4995,25.4995,25.449,25.4742,24700.0
2009-12-07 14:35:00,30.27,30.27,30.21,30.24,9500.0,25.4742,25.4742,25.4237,25.449,9500.0
2009-12-07 14:40:00,30.24,30.25,30.22,30.22,10400.0,25.449,25.4574,25.4321,25.4321,10400.0
2009-12-07 14:45:00,30.22,30.23,30.2,30.21,17300.0,25.4321,25.4406,25.4153,25.4237,17300.0
2009-12-07 14:50:00,30.21,30.22,30.2,30.2,7200.0,25.4237,25.4321,25.4153,25.4153,7200.0
2009-12-07 14:55:00,30.2,30.23,30.2,30.23,9800.0,25.4153,25.4406,25.4153,25.4406,9800.0
2009-12-07 15:00:00,30.23,30.26,30.19,30.21,19900.0,25.4406,25.4658,25.4069,25.4237,19900.0
2009-12-07 15:05:00,30.2,30.21,30.19,30.2,13000.0,25.4153,25.4237,25.4069,25.4153,13000.0
2009-12-07 15:10:00,30.2,30.23,30.2,30.23,16600.0,25.4153,25.4406,25.4153,25.4406,16600.0
2009-12-07 15:15:00,30.23,30.24,30.22,30.24,19000.0,25.4406,25.449,25.4321,25.449,19000.0
2009-12-07 15:20:00,30.24,30.24,30.18,30.18,12800.0,25.449,25.449,25.3985,25.3985,12800.0
2009-12-07 15:25:00,30.18,30.18,30.15,30.17,17600.0,25.3985,25.3985,25.3732,25.3901,17600.0
2009-12-07 15:30:00,30.16,30.23,30.16,30.23,17600.0,25.3817,25.4406,25.3817,25.4406,17600.0
2009-12-07 15:35:00,30.22,30.23,30.21,30.22,16100.0,25.4321,25.4406,25.4237,25.4321,16100.0
2009-12-07 15:40:00,30.22,30.23,30.2,30.23,28300.0,25.4321,25.4406,25.4153,25.4406,28300.0
2009-12-07 15:45:00,30.22,30.23,30.19,30.19,29200.0,25.4321,25.4406,25.4069,25.4069,29200.0
2009-12-07 15:50:00,30.19,30.2,30.19,30.19,35600.0,25.4069,25.4153,25.4069,25.4069,35600.0
2009-12-07 15:55:00,30.2,30.2,30.18,30.18,79100.0,25.4153,25.4153,25.3985,25.3985,79100.0
2009-12-08 09:30:00,30.09,30.09,29.9,29.95,12900.0,25.3227,25.3227,25.1628,25.2049,12900.0
2009-12-08 09:35:00,29.95,29.98,29.88,29.98,10500.0,25.2049,25.2302,25.146,25.2302,10500.0
2009-12-08 09:40:00,29.94,29.96,29.87,29.9,8600.0,25.1965,25.2133,25.1376,25.1628,8600.0
2009-12-08 09:45:00,29.86,29.88,29.8,29.88,8300.0,25.1292,25.146,25.0787,25.146,8300.0
2009-12-08 09:50:00,29.87,29.94,29.85,29.94,7900.0,25.1376,25.1965,25.1208,25.1965,7900.0
2009-12-08 09:55:00,29.96,30.02,29.95,30.01,10200.0,25.2133,25.2638,25.2049,25.2554,10200.0
2009-12-08 10:00:00,30.01,30.01,29.99,30.0,7900.0,25.2554,25.2554,25.2386,25.247,7900.0
2009-12-08 10:05:00,30.02,30.08,30.01,30.07,10600.0,25.2638,25.3143,25.2554,25.3059,10600.0
2009-12-08 10:10:00,30.07,30.12,30.04,30.07,10300.0,25.3059,25.348,25.2807,25.3059,10300.0
2009-12-08 10:15:00,30.07,30.12,30.07,30.12,10600.0,25.3059,25.348,25.3059,25.348,10600.0
2009-12-08 10:20:00,30.12,30.16,30.09,30.09,6200.0,25.348,25.3817,25.3227,25.3227,6200.0
2009-12-08 10:25:00,30.07,30.1,30.05,30.06,7600.0,25.3059,25.3312,25.2891,25.2975,7600.0
2009-12-08 10:30:00,30.06,30.06,30.03,30.03,2400.0,25.2975,25.2975,25.2722,25.2722,2400.0
2009-12-08 10:35:00,30.01,30.09,30.01,30.07,6600.0,25.2554,25.3227,25.2554,25.3059,6600.0
2009-12-08 10:40:00,30.08,30.09,30.08,30.09,2400.0,25.3143,25.3227,25.3143,25.3227,2400.0
2009-12-08 10:45:00,30.09,30.09,30.01,30.01,6500.0,25.3227,25.3227,25.2554,25.2554,6500.0
2009-12-08 10:50:00,30.01,30.05,30.01,30.05,5100.0,25.2554,25.2891,25.2554,25.2891,5100.0
2009-12-08 10:55:00,30.05,30.07,29.99,30.06,12200.0,25.2891,25.3059,25.2386,25.2975,12200.0
2009-12-08 11:00:00,30.07,30.09,30.07,30.09,4200.0,25.3059,25.3227,25.3059,25.3227,4200.0
2009-12-08 11:05:00,30.08,30.13,30.08,30.13,2400.0,25.3143,25.3564,25.3143,25.3564,2400.0
2009-12-08 11:10:00,30.12,30.16,30.1,30.15,5600.0,25.348,25.3817,25.3312,25.3732,5600.0
2009-12-08 11:15:00,30.15,30.16,30.09,30.09,1300.0,25.3732,25.3817,25.3227,25.3227,1300.0
2009-12-08 11:20:00,30.09,30.13,30.09,30.12,1800.0,25.3227,25.3564,25.3227,25.348,1800.0
2009-12-08 11:25:00,30.12,30.15,30.11,30.13,4300.0,25.348,25.3732,25.3396,25.3564,4300.0
2009-12-08 11:30:00,30.13,30.13,30.09,30.1,2700.0,25.3564,25.3564,25.3227,25.3312,2700.0
2009-12-08 11:35:00,30.1,30.14,30.09,30.14,4700.0,25.3312,25.3648,25.3227,25.3648,4700.0
2009-12-08 11:40:00,30.14,30.16,30.13,30.15,6000.0,25.3648,25.3817,25.3564,25.3732,6000.0
2009-12-08 11:45:00,30.14,30.14,30.12,30.13,3600.0,25.3648,25.3648,25.348,25.3564,3600.0
2009-12-08 11:50:00,30.14,30.15,30.09,30.09,4000.0,25.3648,25.3732,25.3227,25.3227,4000.0
2009-12-08 11:55:00,30.1,30.13,30.09,30.12,8400.0,25.3312,25.3564,25.3227,25.348,8400.0
2009-12-08 12:00:00,30.12,30.12,30.11,30.11,2200.0,25.348,25.348,25.3396,25.3396,2200.0
2009-12-08 12:05:00,30.11,30.11,30.07,30.07,4600.0,25.3396,25.3396,25.3059,25.3059,4600.0
2009-12-08 12:10:00,30.08,30.09,30.06,30.08,5900.0,25.3143,25.3227,25.2975,25.3143,5900.0
2009-12-08 12:15:00,30.08,30.08,30.06,30.07,3100.0,25.3143,25.3143,25.2975,25.3059,3100.0
2009-12-08 12:20:00,30.07,30.07,30.05,30.06,3700.0,25.3059,25.3059,25.2891,25.2975,3700.0
2009-12-08 12:25:00,30.06,30.06,30.0,30.03,3300.0,25.2975,25.2975,25.247,25.2722,3300.0
2009-12-08 12:30:00,30.03,30.03,30.0,30.0,4800.0,25.2722,25.2722,25.247,25.247,4800.0
2009-12-08 12:35:00,30.0,30.02,29.99,30.02,3800.0,25.247,25.2638,25.2386,25.2638,3800.0
2009-12-08 12:40:00,30.04,30.05,30.0,30.0,2100.0,25.2807,25.2891,25.247,25.247,2100.0
2009-12-08 12:45:00,30.01,30.04,30.01,30.03,2200.0,25.2554,25.2807,25.2554,25.2722,2200.0
2009-12-08 12:50:00,30.03,30.04,30.0,30.0,2700.0,25.2722,25.2807,25.247,25.247,2700.0
2009-12-08 12:55:00,30.0,30.05,30.0,30.05,9200.0,25.247,25.2891,25.247,25.2891,9200.0
2009-12-08 13:00:00,30.05,30.05,30.04,30.04,2400.0,25.2891,25.2891,25.2807,25.2807,2400.0
2009-12-08 13:05:00,30.04,30.04,30.01,30.02,5700.0,25.2807,25.2807,25.2554,25.2638,5700.0
2009-12-08 13:10:00,30.02,30.02,29.93,29.96,9900.0,25.2638,25.2638,25.1881,25.2133,9900.0
2009-12-08 13:15:00,29.97,30.0,29.97,30.0,1800.0,25.2218,25.247,25.2218,25.247,1800.0
2009-12-08 13:20:00,30.0,30.01,29.95,29.96,6500.0,25.247,25.2554,25.2049,25.2133,6500.0
2009-12-08 13:25:00,29.95,29.97,29.94,29.94,2500.0,25.2049,25.2218,25.1965,25.1965,2500.0
2009-12-08 13:30:00,29.95,29.97,29.95,29.97,2200.0,25.2049,25.2218,25.2049,25.2218,2200.0
2009-12-08 13:35:00,29.98,29.99,29.98,29.98,1900.0,25.2302,25.2386,25.2302,25.2302,1900.0
2009-12-08 13:40:00,29.98,30.01,29.97,29.98,4900.0,25.2302,25.2554,25.2218,25.2302,4900.0
2009-12-08 13:45:00,29.97,29.98,29.96,29.98,4500.0,25.2218,25.2302,25.2133,25.2302,4500.0
2009-12-08 13:50:00,29.99,29.99,29.98,29.98,1800.0,25.2386,25.2386,25.2302,25.2302,1800.0
2009-12-08 13:55:00,29.98,29.98,29.96,29.97,1300.0,25.2302,25.2302,25.2133,25.2218,1300.0
2009-12-08 14:00:00,29.98,29.98,29.97,29.97,3000.0,25.2302,25.2302,25.2218,25.2218,3000.0
2009-12-08 14:05:00,29.97,30.01,29.97,30.0,3900.0,25.2218,25.2554,25.2218,25.247,3900.0
2009-12-08 14:10:00,29.99,29.99,29.95,29.98,7100.0,25.2386,25.2386,25.2049,25.2302,7100.0
2009-12-08 14:15:00,29.98,29.98,29.96,29.97,3800.0,25.2302,25.2302,25.2133,25.2218,3800.0
2009-12-08 14:20:00,29.97,29.97,29.94,29.94,4000.0,25.2218,25.2218,25.1965,25.1965,4000.0
2009-12-08 14:25:00,29.95,29.95,29.94,29.95,4000.0,25.2049,25.2049,25.1965,25.2049,4000.0
2009-12-08 14:30:00,29.95,29.96,29.94,29.95,5300.0,25.2049,25.2133,25.1965,25.2049,5300.0
2009-12-08 14:35:00,29.95,29.95,29.91,29.94,10900.0,25.2049,25.2049,25.1713,25.1965,10900.0
2009-12-08 14:40:00,29.94,29.94,29.93,29.94,1700.0,25.1965,25.1965,25.1881,25.1965,1700.0
2009-12-08 14:45:00,29.94,29.94,29.91,29.92,3600.0,25.1965,25.1965,25.1713,25.1797,3600.0
2009-12-08 14:50:00,29.92,29.92,29.86,29.88,7500.0,25.1797,25.1797,25.1292,25.146,7500.0
2009-12-08 14:55:00,29.89,29.9,29.87,29.87,6200.0,25.1544,25.1628,25.1376,25.1376,6200.0
2009-12-08 15:00:00,29.88,29.9,29.88,29.9,3000.0,25.146,25.1628,25.146,25.1628,3000.0
2009-12-08 15:05:00,29.9,29.93,29.89,29.92,2600.0,25.1628,25.1881,25.1544,25.1797,2600.0
2009-12-08 15:10:00,29.93,29.95,29.89,29.89,7800.0,25.1881,25.2049,25.1544,25.1544,7800.0
2009-12-08 15:15:00,29.9,29.91,29.89,29.9,4300.0,25.1628,25.1713,25.1544,25.1628,4300.0
2009-12-08 15:20:00,29.9,29.92,29.9,29.92,4400.0,25.1628,25.1797,25.1628,25.1797,4400.0
2009-12-08 15:25:00,29.92,29.94,29.92,29.93,4300.0,25.1797,25.1965,25.1797,25.1881,4300.0
2009-12-08 15:30:00,29.93,29.94,29.93,29.94,5700.0,25.1881,25.1965,25.1881,25.1965,5700.0
2009-12-08 15:35:00,29.93,29.94,29.9,29.9,8800.0,25.1881,25.1965,25.1628,25.1628,8800.0
2009-12-08 15:40:00,29.91,29.94,29.91,29.93,16100.0,25.1713,25.1965,25.1713,25.1881,16100.0
2009-12-08 15:45:00,29.93,29.94,29.92,29.92,11100.0,25.1881,25.1965,25.1797,25.1797,11100.0
2009-12-08 15:50:00,29.92,29.96,29.89,29.95,34500.0,25.1797,25.2133,25.1544,25.2049,34500.0
2009-12-08 15:55:00,29.95,29.96,29.92,29.92,30200.0,25.2049,25.2133,25.1797,25.1797,30200.0
2009-12-09 09:30:00,29.95,30.0,29.86,29.86,5000.0,25.2049,25.247,25.1292,25.1292,5000.0
2009-12-09 09:35:00,29.86,29.86,29.8,29.85,13000.0,25.1292,25.1292,25.0787,25.1208,13000.0
2009-12-09 09:40:00,29.83,29.87,29.79,29.79,6300.0,25.1039,25.1376,25.0703,25.0703,6300.0
2009-12-09 09:45:00,29.79,29.82,29.74,29.8,6200.0,25.0703,25.0955,25.0282,25.0787,6200.0
2009-12-09 09:50:00,29.81,29.92,29.81,29.89,6600.0,25.0871,25.1797,25.0871,25.1544,6600.0
2009-12-09 09:55:00,29.89,29.92,29.88,29.88,6000.0,25.1544,25.1797,25.146,25.146,6000.0
2009-12-09 10:00:00,29.88,29.99,29.88,29.96,11700.0,25.146,25.2386,25.146,25.2133,11700.0
2009-12-09 10:05:00,29.96,29.96,29.93,29.93,10300.0,25.2133,25.2133,25.1881,25.1881,10300.0
2009-12-09 10:10:00,29.93,29.93,29.92,29.93,8000.0,25.1881,25.1881,25.1797,25.1881,8000.0
2009-12-09 10:15:00,29.92,29.95,29.92,29.94,9200.0,25.1797,25.2049,25.1797,25.1965,9200.0
2009-12-09 10:20:00,29.92,29.96,29.92,29.95,4000.0,25.1797,25.2133,25.1797,25.2049,4000.0
2009-12-09 10:25:00,29.95,29.96,29.95,29.96,3600.0,25.2049,25.2133,25.2049,25.2133,3600.0
2009-12-09 10:30:00,29.97,29.98,29.91,29.95,21900.0,25.2218,25.2302,25.1713,25.2049,21900.0
2009-12-09 10:35:00,29.95,30.0,29.95,30.0,2900.0,25.2049,25.247,25.2049,25.247,2900.0
2009-12-09 10:40:00,30.01,30.1,30.0,30.1,16500.0,25.2554,25.3312,25.247,25.3312,16500.0
2009-12-09 10:45:00,30.1,30.15,30.1,30.15,22900.0,25.3312,25.3732,25.3312,25.3732,22900.0
2009-12-09 10:50:00,30.15,30.19,30.15,30.16,8900.0,25.3732,25.4069,25.3732,25.3817,8900.0
2009-12-09 10:55:00,30.15,30.15,30.11,30.12,7500.0,25.3732,25.3732,25.3396,25.348,7500.0
2009-12-09 11:00:00,30.11,30.12,30.1,30.11,6400.0,25.3396,25.348,25.3312,25.3396,6400.0
2009-12-09 11:05:00,30.11,30.14,30.11,30.12,5000.0,25.3396,25.3648,25.3396,25.348,5000.0
2009-12-09 11:10:00,30.12,30.12,30.11,30.11,4900.0,25.348,25.348,25.3396,25.3396,4900.0
2009-12-09 11:15:00,30.11,30.12,30.05,30.05,27300.0,25.3396,25.348,25.2891,25.2891,27300.0
2009-12-09 11:20:00,30.05,30.06,30.03,30.06,24100.0,25.2891,25.2975,25.2722,25.2975,24100.0
2009-12-09 11:25:00,30.05,30.05,30.04,30.04,3100.0,25.2891,25.2891,25.2807,25.2807,3100.0
2009-12-09 11:30:00,30.04,30.05,30.04,30.04,2200.0,25.2807,25.2891,25.2807,25.2807,2200.0
2009-12-09 11:35:00,30.04,30.06,30.04,30.05,11100.0,25.2807,25.2975,25.2807,25.2891,11100.0
2009-12-09 11:40:00,30.06,30.06,30.05,30.05,4100.0,25.2975,25.2975,25.2891,25.2891,4100.0
2009-12-09 11:45:00,30.05,30.05,30.04,30.04,5900.0,25.2891,25.2891,25.2807,25.2807,5900.0
2009-12-09 11:50:00,30.04,30.05,30.04,30.04,700.0,25.2807,25.2891,25.2807,25.2807,700.0
2009-12-09 11:55:00,30.04,30.04,30.04,30.04,300.0,25.2807,25.2807,25.2807,25.2807,300.0
2009-12-09 12:00:00,30.04,30.05,30.0,30.01,8600.0,25.2807,25.2891,25.247,25.2554,8600.0
2009-12-09 12:05:00,30.01,30.03,29.99,30.0,8900.0,25.2554,25.2722,25.2386,25.247,8900.0
2009-12-09 12:10:00,29.99,30.01,29.99,30.01,7200.0,25.2386,25.2554,25.2386,25.2554,7200.0
2009-12-09 12:15:00,30.0,30.0,29.98,29.98,7200.0,25.247,25.247,25.2302,25.2302,7200.0
2009-12-09 12:20:00,29.98,29.98,29.92,29.93,6500.0,25.2302,25.2302,25.1797,25.1881,6500.0
2009-12-09 12:25:00,29.93,29.95,29.92,29.94,6500.0,25.1881,25.2049,25.1797,25.1965,6500.0
2009-12-09 12:30:00,29.94,29.95,29.94,29.95,800.0,25.1965,25.2049,25.1965,25.2049,800.0
2009-12-09 12:35:00,29.95,29.97,29.94,29.95,4800.0,25.2049,25.2218,25.1965,25.2049,4800.0
2009-12-09 12:40:00,29.95,29.95,29.93,29.93,5400.0,25.2049,25.2049,25.1881,25.1881,5400.0
2009-12-09 12:45:00,29.93,29.93,29.91,29.91,4700.0,25.1881,25.1881,25.1713,25.1713,4700.0
2009-12-09 12:50:00,29.91,29.91,29.86,29.87,11500.0,25.1713,25.1713,25.1292,25.1376,11500.0
2009-12-09 12:55:00,29.88,29.88,29.86,29.87,4700.0,25.146,25.146,25.1292,25.1376,4700.0
2009-12-09 13:00:00,29.88,29.88,29.78,29.81,13500.0,25.146,25.146,25.0619,25.0871,13500.0
2009-12-09 13:05:00,29.82,29.84,29.81,29.83,6700.0,25.0955,25.1124,25.0871,25.1039,6700.0
2009-12-09 13:10:00,29.83,29.87,29.83,29.86,6300.0,25.1039,25.1376,25.1039,25.1292,6300.0
2009-12-09 13:15:00,29.86,29.87,29.86,29.86,2300.0,25.1292,25.1376,25.1292,25.1292,2300.0
2009-12-09 13:20:00,29.86,29.86,29.83,29.84,5200.0,25.1292,25.1292,25.1039,25.1124,5200.0
2009-12-09 13:25:00,29.83,29.84,29.82,29.83,4400.0,25.1039,25.1124,25.0955,25.1039,4400.0
2009-12-09 13:30:00,29.83,29.85,29.81,29.81,3700.0,25.1039,25.1208,25.0871,25.0871,3700.0
2009-12-09 13:35:00,29.81,29.82,29.8,29.82,2600.0,25.0871,25.0955,25.0787,25.0955,2600.0
2009-12-09 13:40:00,29.81,29.82,29.79,29.8,8100.0,25.0871,25.0955,25.0703,25.0787,8100.0
2009-12-09 13:45:00,29.81,29.84,29.81,29.83,3000.0,25.0871,25.1124,25.0871,25.1039,3000.0
2009-12-09 13:50:00,29.84,29.87,29.83,29.83,8300.0,25.1124,25.1376,25.1039,25.1039,8300.0
2009-12-09 13:55:00,29.83,29.84,29.81,29.81,5600.0,25.1039,25.1124,25.0871,25.0871,5600.0
2009-12-09 14:00:00,29.81,29.87,29.81,29.85,5000.0,25.0871,25.1376,25.0871,25.1208,5000.0
2009-12-09 14:05:00,29.86,29.87,29.86,29.87,2900.0,25.1292,25.1376,25.1292,25.1376,2900.0
2009-12-09 14:10:00,29.87,29.87,29.86,29.87,5000.0,25.1376,25.1376,25.1292,25.1376,5000.0
2009-12-09 14:15:00,29.87,29.88,29.86,29.86,10800.0,25.1376,25.146,25.1292,25.1292,10800.0
2009-12-09 14:20:00,29.87,29.88,29.86,29.88,5000.0,25.1376,25.146,25.1292,25.146,5000.0
2009-12-09 14:25:00,29.88,29.89,29.85,29.85,17800.0,25.146,25.1544,25.1208,25.1208,17800.0
2009-12-09 14:30:00,29.85,29.87,29.85,29.86,3700.0,25.1208,25.1376,25.1208,25.1292,3700.0
2009-12-09 14:35:00,29.86,29.89,29.86,29.88,5500.0,25.1292,25.1544,25.1292,25.146,5500.0
2009-12-09 14:40:00,29.88,29.88,29.85,29.88,10300.0,25.146,25.146,25.1208,25.146,10300.0
2009-12-09 14:45:00,29.88,29.88,29.87,29.87,3400.0,25.146,25.146,25.1376,25.1376,3400.0
2009-12-09 14:50:00,29.88,29.88,29.87,29.87,4600.0,25.146,25.146,25.1376,25.1376,4600.0
2009-12-09 14:55:00,29.87,29.88,29.87,29.87,6600.0,25.1376,25.146,25.1376,25.1376,6600.0
2009-12-09 15:00:00,29.88,29.94,29.87,29.94,14700.0,25.146,25.1965,25.1376,25.1965,14700.0
2009-12-09 15:05:00,29.93,30.0,29.93,30.0,26300.0,25.1881,25.247,25.1881,25.247,26300.0
2009-12-09 15:10:00,30.0,30.0,29.98,29.99,22800.0,25.247,25.247,25.2302,25.2386,22800.0
2009-12-09 15:15:00,29.99,29.99,29.94,29.95,46400.0,25.2386,25.2386,25.1965,25.2049,46400.0
2009-12-09 15:20:00,29.96,29.97,29.95,29.96,9900.0,25.2133,25.2218,25.2049,25.2133,9900.0
2009-12-09 15:25:00,29.96,29.97,29.96,29.97,9000.0,25.2133,25.2218,25.2133,25.2218,9000.0
2009-12-09 15:30:00,29.96,29.96,29.93,29.93,10100.0,25.2133,25.2133,25.1881,25.1881,10100.0
2009-12-09 15:35:00,29.93,29.94,29.88,29.88,15200.0,25.1881,25.1965,25.146,25.146,15200.0
2009-12-09 15:40:00,29.88,29.92,29.88,29.92,16800.0,25.146,25.1797,25.146,25.1797,16800.0
2009-12-09 15:45:00,29.91,29.94,29.91,29.94,16200.0,25.1713,25.1965,25.1713,25.1965,16200.0
2009-12-09 15:50:00,29.93,29.94,29.9,29.91,21800.0,25.1881,25.1965,25.1628,25.1713,21800.0
2009-12-09 15:55:00,29.92,29.95,29.91,29.92,47900.0,25.1797,25.2049,25.1713,25.1797,47900.0
2009-12-10 09:30:00,30.04,30.04,29.99,30.04,8200.0,25.2807,25.2807,25.2386,25.2807,8200.0
2009-12-10 09:35:00,30.04,30.21,30.04,30.2,7700.0,25.2807,25.4237,25.2807,25.4153,7700.0
2009-12-10 09:40:00,30.21,30.23,30.21,30.22,3000.0,25.4237,25.4406,25.4237,25.4321,3000.0
2009-12-10 09:45:00,30.23,30.25,30.19,30.2,18000.0,25.4406,25.4574,25.4069,25.4153,18000.0
2009-12-10 09:50:00,30.2,30.21,30.13,30.14,15800.0,25.4153,25.4237,25.3564,25.3648,15800.0
2009-12-10 09:55:00,30.15,30.18,30.13,30.17,5100.0,25.3732,25.3985,25.3564,25.3901,5100.0
2009-12-10 10:00:00,30.15,30.16,30.11,30.11,5600.0,25.3732,25.3817,25.3396,25.3396,5600.0
2009-12-10 10:05:00,30.11,30.15,30.11,30.15,4200.0,25.3396,25.3732,25.3396,25.3732,4200.0
2009-12-10 10:10:00,30.14,30.17,30.06,30.14,14000.0,25.3648,25.3901,25.2975,25.3648,14000.0
2009-12-10 10:15:00,30.14,30.15,30.11,30.12,8700.0,25.3648,25.3732,25.3396,25.348,8700.0
2009-12-10 10:20:00,30.11,30.13,30.08,30.09,14900.0,25.3396,25.3564,25.3143,25.3227,14900.0
2009-12-10 10:25:00,30.09,30.12,30.07,30.1,23700.0,25.3227,25.348,25.3059,25.3312,23700.0
2009-12-10 10:30:00,30.11,30.12,30.07,30.07,33400.0,25.3396,25.348,25.3059,25.3059,33400.0
2009-12-10 10:35:00,30.07,30.07,30.03,30.06,8600.0,25.3059,25.3059,25.2722,25.2975,8600.0
2009-12-10 10:40:00,30.06,30.1,30.05,30.06,2700.0,25.2975,25.3312,25.2891,25.2975,2700.0
2009-12-10 10:45:00,30.04,30.05,30.01,30.02,18100.0,25.2807,25.2891,25.2554,25.2638,18100.0
2009-12-10 10:50:00,30.02,30.03,30.01,30.03,10300.0,25.2638,25.2722,25.2554,25.2722,10300.0
2009-12-10 10:55:00,30.02,30.03,30.02,30.02,30000.0,25.2638,25.2722,25.2638,25.2638,30000.0
2009-12-10 11:00:00,30.02,30.02,29.95,30.0,59600.0,25.2638,25.2638,25.2049,25.247,59600.0
2009-12-10 11:05:00,30.0,30.05,29.99,30.0,28000.0,25.247,25.2891,25.2386,25.247,28000.0
2009-12-10 11:10:00,30.0,30.01,29.99,30.0,2500.0,25.247,25.2554,25.2386,25.247,2500.0
2009-12-10 11:15:00,30.0,30.03,30.0,30.02,8000.0,25.247,25.2722,25.247,25.2638,8000.0
2009-12-10 11:20:00,30.01,30.02,30.0,30.0,4600.0,25.2554,25.2638,25.247,25.247,4600.0
2009-12-10 11:25:00,30.0,30.03,29.99,29.99,9700.0,25.247,25.2722,25.2386,25.2386,9700.0
2009-12-10 11:30:00,29.99,30.01,29.99,30.0,6400.0,25.2386,25.2554,25.2386,25.247,6400.0
2009-12-10 11:35:00,30.0,30.0,29.98,29.99,7500.0,25.247,25.247,25.2302,25.2386,7500.0
2009-12-10 11:40:00,29.99,30.0,29.99,29.99,1400.0,25.2386,25.247,25.2386,25.2386,1400.0
2009-12-10 11:45:00,29.99,29.99,29.97,29.99,7400.0,25.2386,25.2386,25.2218,25.2386,7400.0
2009-12-10 11:50:00,29.99,30.0,29.98,29.98,3300.0,25.2386,25.247,25.2302,25.2302,3300.0
2009-12-10 11:55:00,30.0,30.0,29.99,30.0,600.0,25.247,25.247,25.2386,25.247,600.0
2009-12-10 12:00:00,30.0,30.01,30.0,30.01,2700.0,25.247,25.2554,25.247,25.2554,2700.0
2009-12-10 12:05:00,30.01,30.01,29.97,30.0,15900.0,25.2554,25.2554,25.2218,25.247,15900.0
2009-12-10 12:10:00,30.0,30.0,30.0,30.0,800.0,25.247,25.247,25.247,25.247,800.0
2009-12-10 12:15:00,29.99,29.99,29.97,29.99,7500.0,25.2386,25.2386,25.2218,25.2386,7500.0
2009-12-10 12:20:00,29.99,30.0,29.99,30.0,1100.0,25.2386,25.247,25.2386,25.247,1100.0
2009-12-10 12:25:00,29.99,30.0,29.99,30.0,2400.0,25.2386,25.247,25.2386,25.247,2400.0
2009-12-10 12:30:00,29.99,30.01,29.99,30.01,10200.0,25.2386,25.2554,25.2386,25.2554,10200.0
2009-12-10 12:35:00,30.01,30.02,30.01,30.02,1400.0,25.2554,25.2638,25.2554,25.2638,1400.0
2009-12-10 12:40:00,30.02,30.03,30.02,30.03,3700.0,25.2638,25.2722,25.2638,25.2722,3700.0
2009-12-10 12:45:00,30.02,30.03,30.02,30.03,3400.0,25.2638,25.2722,25.2638,25.2722,3400.0
2009-12-10 12:50:00,30.03,30.04,30.02,30.03,2700.0,25.2722,25.2807,25.2638,25.2722,2700.0
2009-12-10 12:55:00,30.04,30.05,30.03,30.05,2700.0,25.2807,25.2891,25.2722,25.2891,2700.0
2009-12-10 13:00:00,30.04,30.05,30.03,30.04,10900.0,25.2807,25.2891,25.2722,25.2807,10900.0
2009-12-10 13:05:00,30.03,30.04,30.02,30.04,9600.0,25.2722,25.2807,25.2638,25.2807,9600.0
2009-12-10 13:10:00,30.03,30.03,30.01,30.01,6900.0,25.2722,25.2722,25.2554,25.2554,6900.0
2009-12-10 13:15:00,30.02,30.03,30.02,30.02,5400.0,25.2638,25.2722,25.2638,25.2638,5400.0
2009-12-10 13:20:00,30.01,30.03,30.01,30.03,10900.0,25.2554,25.2722,25.2554,25.2722,10900.0
2009-12-10 13:25:00,30.03,30.03,30.02,30.02,3100.0,25.2722,25.2722,25.2638,25.2638,3100.0
2009-12-10 13:30:00,30.02,30.03,30.02,30.02,2200.0,25.2638,25.2722,25.2638,25.2638,2200.0
2009-12-10 13:35:00,30.02,30.04,30.02,30.04,8000.0,25.2638,25.2807,25.2638,25.2807,8000.0
2009-12-10 13:40:00,30.04,30.05,30.04,30.04,3200.0,25.2807,25.2891,25.2807,25.2807,3200.0
2009-12-10 13:45:00,30.04,30.05,30.04,30.04,5600.0,25.2807,25.2891,25.2807,25.2807,5600.0
2009-12-10 13:50:00,30.04,30.05,30.02,30.04,12600.0,25.2807,25.2891,25.2638,25.2807,12600.0
2009-12-10 13:55:00,30.04,30.04,30.03,30.04,4800.0,25.2807,25.2807,25.2722,25.2807,4800.0
2009-12-10 14:00:00,30.03,30.04,30.03,30.04,11100.0,25.2722,25.2807,25.2722,25.2807,11100.0
2009-12-10 14:05:00,30.04,30.06,30.04,30.06,17200.0,25.2807,25.2975,25.2807,25.2975,17200.0
2009-12-10 14:10:00,30.06,30.06,30.04,30.04,17200.0,25.2975,25.2975,25.2807,25.2807,17200.0
2009-12-10 14:15:00,30.04,30.05,30.04,30.04,12200.0,25.2807,25.2891,25.2807,25.2807,12200.0
2009-12-10 14:20:00,30.05,30.05,30.04,30.04,4500.0,25.2891,25.2891,25.2807,25.2807,4500.0
2009-12-10 14:25:00,30.05,30.05,30.04,30.05,5500.0,25.2891,25.2891,25.2807,25.2891,5500.0
2009-12-10 14:30:00,30.04,30.05,30.04,30.05,3900.0,25.2807,25.2891,25.2807,25.2891,3900.0
2009-12-10 14:35:00,30.05,30.05,30.04,30.05,1900.0,25.2891,25.2891,25.2807,25.2891,1900.0
2009-12-10 14:40:00,30.05,30.05,30.03,30.04,7400.0,25.2891,25.2891,25.2722,25.2807,7400.0
2009-12-10 14:45:00,30.04,30.05,30.04,30.04,12600.0,25.2807,25.2891,25.2807,25.2807,12600.0
2009-12-10 14:50:00,30.04,30.05,30.04,30.05,5300.0,25.2807,25.2891,25.2807,25.2891,5300.0
2009-12-10 14:55:00,30.05,30.05,30.04,30.05,5900.0,25.2891,25.2891,25.2807,25.2891,5900.0
2009-12-10 15:00:00,30.05,30.05,30.04,30.05,7200.0,25.2891,25.2891,25.2807,25.2891,7200.0
2009-12-10 15:05:00,30.04,30.05,30.04,30.04,5900.0,25.2807,25.2891,25.2807,25.2807,5900.0
2009-12-10 15:10:00,30.05,30.05,30.04,30.05,13000.0,25.2891,25.2891,25.2807,25.2891,13000.0
2009-12-10 15:15:00,30.04,30.05,30.04,30.04,10400.0,25.2807,25.2891,25.2807,25.2807,10400.0
2009-12-10 15:20:00,30.04,30.04,30.0,30.01,12300.0,25.2807,25.2807,25.247,25.2554,12300.0
2009-12-10 15:25:00,30.01,30.02,29.98,29.98,10700.0,25.2554,25.2638,25.2302,25.2302,10700.0
2009-12-10 15:30:00,29.99,30.0,29.98,30.0,14000.0,25.2386,25.247,25.2302,25.247,14000.0
2009-12-10 15:35:00,30.0,30.03,29.99,30.02,14100.0,25.247,25.2722,25.2386,25.2638,14100.0
2009-12-10 15:40:00,30.04,30.06,30.03,30.06,13200.0,25.2807,25.2975,25.2722,25.2975,13200.0
2009-12-10 15:45:00,30.06,30.09,30.05,30.09,10100.0,25.2975,25.3227,25.2891,25.3227,10100.0
2009-12-10 15:50:00,30.1,30.1,30.07,30.07,24900.0,25.3312,25.3312,25.3059,25.3059,24900.0
2009-12-10 15:55:00,30.08,30.09,30.07,30.08,30900.0,25.3143,25.3227,25.3059,25.3143,30900.0
2009-12-11 09:30:00,30.17,30.25,30.16,30.2,4400.0,25.3901,25.4574,25.3817,25.4153,4400.0
2009-12-11 09:35:00,30.18,30.25,30.16,30.2,11000.0,25.3985,25.4574,25.3817,25.4153,11000.0
2009-12-11 09:40:00,30.2,30.24,30.17,30.21,11000.0,25.4153,25.449,25.3901,25.4237,11000.0
2009-12-11 09:45:00,30.21,30.23,30.18,30.19,8100.0,25.4237,25.4406,25.3985,25.4069,8100.0
2009-12-11 09:50:00,30.19,30.25,30.17,30.23,12800.0,25.4069,25.4574,25.3901,25.4406,12800.0
2009-12-11 09:55:00,30.24,30.28,30.21,30.24,12900.0,25.449,25.4826,25.4237,25.449,12900.0
2009-12-11 10:00:00,30.26,30.28,30.22,30.24,4900.0,25.4658,25.4826,25.4321,25.449,4900.0
2009-12-11 10:05:00,30.24,30.28,30.2,30.28,10400.0,25.449,25.4826,25.4153,25.4826,10400.0
2009-12-11 10:10:00,30.28,30.3,30.25,30.26,5600.0,25.4826,25.4995,25.4574,25.4658,5600.0
2009-12-11 10:15:00,30.26,30.27,30.21,30.26,7600.0,25.4658,25.4742,25.4237,25.4658,7600.0
2009-12-11 10:20:00,30.27,30.27,30.24,30.25,5700.0,25.4742,25.4742,25.449,25.4574,5700.0
2009-12-11 10:25:00,30.25,30.29,30.25,30.29,3000.0,25.4574,25.4911,25.4574,25.4911,3000.0
2009-12-11 10:30:00,30.29,30.33,30.29,30.31,3400.0,25.4911,25.5247,25.4911,25.5079,3400.0
2009-12-11 10:35:00,30.31,30.34,30.29,30.3,4700.0,25.5079,25.5331,25.4911,25.4995,4700.0
2009-12-11 10:40:00,30.3,30.3,30.27,30.27,3300.0,25.4995,25.4995,25.4742,25.4742,3300.0
2009-12-11 10:45:00,30.27,30.32,30.27,30.32,3400.0,25.4742,25.5163,25.4742,25.5163,3400.0
2009-12-11 10:50:00,30.3,30.32,30.3,30.31,3000.0,25.4995,25.5163,25.4995,25.5079,3000.0
2009-12-11 10:55:00,30.32,30.33,30.31,30.33,1900.0,25.5163,25.5247,25.5079,25.5247,1900.0
2009-12-11 11:00:00,30.32,30.32,30.28,30.28,2000.0,25.5163,25.5163,25.4826,25.4826,2000.0
2009-12-11 11:05:00,30.27,30.28,30.25,30.25,2500.0,25.4742,25.4826,25.4574,25.4574,2500.0
2009-12-11 11:10:00,30.26,30.26,30.25,30.25,1600.0,25.4658,25.4658,25.4574,25.4574,1600.0
2009-12-11 11:15:00,30.26,30.27,30.25,30.25,2500.0,25.4658,25.4742,25.4574,25.4574,2500.0
2009-12-11 11:20:00,30.25,30.25,30.2,30.2,7500.0,25.4574,25.4574,25.4153,25.4153,7500.0
2009-12-11 11:25:00,30.2,30.21,30.18,30.2,2800.0,25.4153,25.4237,25.3985,25.4153,2800.0
2009-12-11 11:30:00,30.19,30.21,30.18,30.21,3200.0,25.4069,25.4237,25.3985,25.4237,3200.0
2009-12-11 11:35:00,30.2,30.23,30.18,30.23,6300.0,25.4153,25.4406,25.3985,25.4406,6300.0
2009-12-11 11:40:00,30.22,30.22,30.17,30.18,4100.0,25.4321,25.4321,25.3901,25.3985,4100.0
2009-12-11 11:45:00,30.18,30.19,30.15,30.18,5700.0,25.3985,25.4069,25.3732,25.3985,5700.0
2009-12-11 11:50:00,30.19,30.22,30.19,30.22,3200.0,25.4069,25.4321,25.4069,25.4321,3200.0
2009-12-11 11:55:00,30.21,30.22,30.19,30.21,9500.0,25.4237,25.4321,25.4069,25.4237,9500.0
2009-12-11 12:00:00,30.23,30.24,30.23,30.23,3100.0,25.4406,25.449,25.4406,25.4406,3100.0
2009-12-11 12:05:00,30.22,30.24,30.22,30.24,3400.0,25.4321,25.449,25.4321,25.449,3400.0
2009-12-11 12:10:00,30.24,30.25,30.23,30.25,2400.0,25.449,25.4574,25.4406,25.4574,2400.0
2009-12-11 12:15:00,30.25,30.25,30.24,30.24,1100.0,25.4574,25.4574,25.449,25.449,1100.0
2009-12-11 12:20:00,30.24,30.25,30.23,30.24,3900.0,25.449,25.4574,25.4406,25.449,3900.0
2009-12-11 12:25:00,30.24,30.25,30.22,30.24,2500.0,25.449,25.4574,25.4321,25.449,2500.0
2009-12-11 12:30:00,30.24,30.27,30.24,30.25,6500.0,25.449,25.4742,25.449,25.4574,6500.0
2009-12-11 12:35:00,30.26,30.26,30.24,30.24,2500.0,25.4658,25.4658,25.449,25.449,2500.0
2009-12-11 12:40:00,30.24,30.24,30.22,30.22,3700.0,25.449,25.449,25.4321,25.4321,3700.0
2009-12-11 12:45:00,30.23,30.25,30.23,30.24,4500.0,25.4406,25.4574,25.4406,25.449,4500.0
2009-12-11 12:50:00,30.25,30.29,30.24,30.28,6100.0,25.4574,25.4911,25.449,25.4826,6100.0
2009-12-11 12:55:00,30.28,30.29,30.27,30.29,2300.0,25.4826,25.4911,25.4742,25.4911,2300.0
2009-12-11 13:00:00,30.3,30.3,30.26,30.26,6500.0,25.4995,25.4995,25.4658,25.4658,6500.0
2009-12-11 13:05:00,30.25,30.26,30.25,30.26,3900.0,25.4574,25.4658,25.4574,25.4658,3900.0
2009-12-11 13:10:00,30.26,30.26,30.25,30.26,1300.0,25.4658,25.4658,25.4574,25.4658,1300.0
2009-12-11 13:15:00,30.26,30.26,30.25,30.25,1400.0,25.4658,25.4658,25.4574,25.4574,1400.0
2009-12-11 13:20:00,30.26,30.26,30.23,30.24,3700.0,25.4658,25.4658,25.4406,25.449,3700.0
2009-12-11 13:25:00,30.23,30.24,30.21,30.24,8700.0,25.4406,25.449,25.4237,25.449,8700.0
2009-12-11 13:30:00,30.25,30.25,30.23,30.24,3800.0,25.4574,25.4574,25.4406,25.449,3800.0
2009-12-11 13:35:00,30.24,30.27,30.24,30.26,3500.0,25.449,25.4742,25.449,25.4658,3500.0
2009-12-11 13:40:00,30.25,30.27,30.25,30.26,4300.0,25.4574,25.4742,25.4574,25.4658,4300.0
2009-12-11 13:45:00,30.25,30.26,30.25,30.26,1400.0,25.4574,25.4658,25.4574,25.4658,1400.0
2009-12-11 13:50:00,30.25,30.26,30.24,30.25,2800.0,25.4574,25.4658,25.449,25.4574,2800.0
2009-12-11 13:55:00,30.25,30.26,30.23,30.24,4000.0,25.4574,25.4658,25.4406,25.449,4000.0
2009-12-11 14:00:00,30.23,30.24,30.23,30.24,3700.0,25.4406,25.449,25.4406,25.449,3700.0
2009-12-11 14:05:00,30.23,30.27,30.23,30.26,8600.0,25.4406,25.4742,25.4406,25.4658,8600.0
2009-12-11 14:10:00,30.26,30.27,30.25,30.27,6300.0,25.4658,25.4742,25.4574,25.4742,6300.0
2009-12-11 14:15:00,30.26,30.26,30.26,30.26,1100.0,25.4658,25.4658,25.4658,25.4658,1100.0
2009-12-11 14:20:00,30.26,30.27,30.25,30.25,4300.0,25.4658,25.4742,25.4574,25.4574,4300.0
2009-12-11 14:25:00,30.26,30.26,30.25,30.25,1900.0,25.4658,25.4658,25.4574,25.4574,1900.0
2009-12-11 14:30:00,30.25,30.27,30.24,30.25,4200.0,25.4574,25.4742,25.449,25.4574,4200.0
2009-12-11 14:35:00,30.25,30.25,30.22,30.22,2000.0,25.4574,25.4574,25.4321,25.4321,2000.0
2009-12-11 14:40:00,30.23,30.23,30.2,30.22,5800.0,25.4406,25.4406,25.4153,25.4321,5800.0
2009-12-11 14:45:00,30.22,30.24,30.22,30.23,3500.0,25.4321,25.449,25.4321,25.4406,3500.0
2009-12-11 14:50:00,30.24,30.29,30.23,30.26,13100.0,25.449,25.4911,25.4406,25.4658,13100.0
2009-12-11 14:55:00,30.26,30.29,30.25,30.27,8500.0,25.4658,25.4911,25.4574,25.4742,8500.0
2009-12-11 15:00:00,30.25,30.26,30.24,30.24,2100.0,25.4574,25.4658,25.449,25.449,2100.0
2009-12-11 15:05:00,30.24,30.24,30.23,30.23,2300.0,25.449,25.449,25.4406,25.4406,2300.0
2009-12-11 15:10:00,30.23,30.25,30.23,30.25,5000.0,25.4406,25.4574,25.4406,25.4574,5000.0
2009-12-11 15:15:00,30.24,30.24,30.22,30.22,2500.0,25.449,25.449,25.4321,25.4321,2500.0
2009-12-11 15:20:00,30.22,30.24,30.21,30.23,10800.0,25.4321,25.449,25.4237,25.4406,10800.0
2009-12-11 15:25:00,30.24,30.25,30.23,30.23,5000.0,25.449,25.4574,25.4406,25.4406,5000.0
2009-12-11 15:30:00,30.24,30.24,30.2,30.22,17600.0,25.449,25.449,25.4153,25.4321,17600.0
2009-12-11 15:35:00,30.23,30.23,30.19,30.23,25900.0,25.4406,25.4406,25.4069,25.4406,25900.0
2009-12-11 15:40:00,30.23,30.24,30.18,30.23,40700.0,25.4406,25.449,25.3985,25.4406,40700.0
2009-12-11 15:45:00,30.23,30.25,30.22,30.24,22100.0,25.4406,25.4574,25.4321,25.449,22100.0
2009-12-11 15:50:00,30.24,30.27,30.23,30.27,31000.0,25.449,25.4742,25.4406,25.4742,31000.0
2009-12-11 15:55:00,30.27,30.28,30.26,30.28,38600.0,25.4742,25.4826,25.4658,25.4826,38600.0
2009-12-14 09:30:00,30.48,30.48,30.38,30.46,13000.0,25.651,25.651,25.5668,25.6341,13000.0
2009-12-14 09:35:00,30.43,30.55,30.43,30.54,11700.0,25.6089,25.7099,25.6089,25.7014,11700.0
2009-12-14 09:40:00,30.55,30.59,30.49,30.57,13000.0,25.7099,25.7435,25.6594,25.7267,13000.0
2009-12-14 09:45:00,30.55,30.58,30.53,30.53,5000.0,25.7099,25.7351,25.693,25.693,5000.0
2009-12-14 09:50:00,30.53,30.62,30.51,30.58,10200.0,25.693,25.7688,25.6762,25.7351,10200.0
2009-12-14 09:55:00,30.57,30.58,30.53,30.55,3100.0,25.7267,25.7351,25.693,25.7099,3100.0
2009-12-14 10:00:00,30.56,30.57,30.54,30.55,4500.0,25.7183,25.7267,25.7014,25.7099,4500.0
2009-12-14 10:05:00,30.55,30.55,30.51,30.52,14000.0,25.7099,25.7099,25.6762,25.6846,14000.0
2009-12-14 10:10:00,30.51,30.54,30.51,30.53,5400.0,25.6762,25.7014,25.6762,25.693,5400.0
2009-12-14 10:15:00,30.51,30.52,30.48,30.48,2800.0,25.6762,25.6846,25.651,25.651,2800.0
2009-12-14 10:20:00,30.45,30.52,30.45,30.5,8500.0,25.6257,25.6846,25.6257,25.6678,8500.0
2009-12-14 10:25:00,30.49,30.54,30.49,30.53,5800.0,25.6594,25.7014,25.6594,25.693,5800.0
2009-12-14 10:30:00,30.54,30.55,30.51,30.53,5900.0,25.7014,25.7099,25.6762,25.693,5900.0
2009-12-14 10:35:00,30.51,30.51,30.5,30.5,1700.0,25.6762,25.6762,25.6678,25.6678,1700.0
2009-12-14 10:40:00,30.5,30.5,30.49,30.49,1600.0,25.6678,25.6678,25.6594,25.6594,1600.0
2009-12-14 10:45:00,30.49,30.49,30.44,30.44,2800.0,25.6594,25.6594,25.6173,25.6173,2800.0
2009-12-14 10:50:00,30.44,30.5,30.44,30.49,2300.0,25.6173,25.6678,25.6173,25.6594,2300.0
2009-12-14 10:55:00,30.49,30.51,30.46,30.5,4500.0,25.6594,25.6762,25.6341,25.6678,4500.0
2009-12-14 11:00:00,30.49,30.5,30.48,30.48,1500.0,25.6594,25.6678,25.651,25.651,1500.0
2009-12-14 11:05:00,30.48,30.48,30.46,30.47,700.0,25.651,25.651,25.6341,25.6425,700.0
2009-12-14 11:10:00,30.48,30.49,30.45,30.45,4000.0,25.651,25.6594,25.6257,25.6257,4000.0
2009-12-14 11:15:00,30.46,30.48,30.45,30.48,2300.0,25.6341,25.651,25.6257,25.651,2300.0
2009-12-14 11:20:00,30.47,30.52,30.47,30.51,4600.0,25.6425,25.6846,25.6425,25.6762,4600.0
2009-12-14 11:25:00,30.51,30.55,30.5,30.53,4100.0,25.6762,25.7099,25.6678,25.693,4100.0
2009-12-14 11:30:00,30.52,30.54,30.52,30.53,2800.0,25.6846,25.7014,25.6846,25.693,2800.0
2009-12-14 11:35:00,30.52,30.52,30.52,30.52,1300.0,25.6846,25.6846,25.6846,25.6846,1300.0
2009-12-14 11:40:00,30.53,30.53,30.51,30.51,2800.0,25.693,25.693,25.6762,25.6762,2800.0
2009-12-14 11:45:00,30.52,30.53,30.51,30.52,1000.0,25.6846,25.693,25.6762,25.6846,1000.0
2009-12-14 11:50:00,30.51,30.52,30.5,30.5,1500.0,25.6762,25.6846,25.6678,25.6678,1500.0
2009-12-14 11:55:00,30.51,30.51,30.47,30.48,3600.0,25.6762,25.6762,25.6425,25.651,3600.0
2009-12-14 12:00:00,30.48,30.51,30.48,30.5,3900.0,25.651,25.6762,25.651,25.6678,3900.0
2009-12-14 12:05:00,30.51,30.51,30.5,30.5,1300.0,25.6762,25.6762,25.6678,25.6678,1300.0
2009-12-14 12:10:00,30.5,30.51,30.5,30.51,1900.0,25.6678,25.6762,25.6678,25.6762,1900.0
2009-12-14 12:15:00,30.5,30.51,30.5,30.51,600.0,25.6678,25.6762,25.6678,25.6762,600.0
2009-12-14 12:20:00,30.51,30.51,30.5,30.5,2200.0,25.6762,25.6762,25.6678,25.6678,2200.0
2009-12-14 12:25:00,30.5,30.51,30.48,30.5,7100.0,25.6678,25.6762,25.651,25.6678,7100.0
2009-12-14 12:30:00,30.51,30.51,30.5,30.51,900.0,25.6762,25.6762,25.6678,25.6762,900.0
2009-12-14 12:35:00,30.52,30.52,30.51,30.52,1900.0,25.6846,25.6846,25.6762,25.6846,1900.0
2009-12-14 12:40:00,30.51,30.56,30.5,30.55,7800.0,25.6762,25.7183,25.6678,25.7099,7800.0
2009-12-14 12:45:00,30.55,30.56,30.53,30.53,5700.0,25.7099,25.7183,25.693,25.693,5700.0
2009-12-14 12:50:00,30.52,30.53,30.51,30.51,4000.0,25.6846,25.693,25.6762,25.6762,4000.0
2009-12-14 12:55:00,30.51,30.52,30.5,30.5,1000.0,25.6762,25.6846,25.6678,25.6678,1000.0
2009-12-14 13:00:00,30.5,30.52,30.5,30.52,2600.0,25.6678,25.6846,25.6678,25.6846,2600.0
2009-12-14 13:05:00,30.52,30.53,30.5,30.5,1100.0,25.6846,25.693,25.6678,25.6678,1100.0
2009-12-14 13:10:00,30.5,30.5,30.5,30.5,1600.0,25.6678,25.6678,25.6678,25.6678,1600.0
2009-12-14 13:15:00,30.5,30.51,30.49,30.49,2500.0,25.6678,25.6762,25.6594,25.6594,2500.0
2009-12-14 13:20:00,30.49,30.51,30.49,30.51,3100.0,25.6594,25.6762,25.6594,25.6762,3100.0
2009-12-14 13:25:00,30.5,30.5,30.49,30.5,3100.0,25.6678,25.6678,25.6594,25.6678,3100.0
2009-12-14 13:30:00,30.49,30.49,30.48,30.49,900.0,25.6594,25.6594,25.651,25.6594,900.0
2009-12-14 13:35:00,30.48,30.48,30.45,30.46,6600.0,25.651,25.651,25.6257,25.6341,6600.0
2009-12-14 13:40:00,30.46,30.48,30.44,30.45,10100.0,25.6341,25.651,25.6173,25.6257,10100.0
2009-12-14 13:45:00,30.45,30.49,30.45,30.47,2900.0,25.6257,25.6594,25.6257,25.6425,2900.0
2009-12-14 13:50:00,30.47,30.52,30.47,30.52,4900.0,25.6425,25.6846,25.6425,25.6846,4900.0
2009-12-14 13:55:00,30.52,30.52,30.5,30.5,1400.0,25.6846,25.6846,25.6678,25.6678,1400.0
2009-12-14 14:00:00,30.5,30.51,30.5,30.51,3300.0,25.6678,25.6762,25.6678,25.6762,3300.0
2009-12-14 14:05:00,30.5,30.51,30.5,30.51,3100.0,25.6678,25.6762,25.6678,25.6762,3100.0
2009-12-14 14:10:00,30.52,30.69,30.5,30.54,42700.0,25.6846,25.8277,25.6678,25.7014,42700.0
2009-12-14 14:15:00,30.54,30.56,30.53,30.55,7000.0,25.7014,25.7183,25.693,25.7099,7000.0
2009-12-14 14:20:00,30.56,30.56,30.55,30.55,2500.0,25.7183,25.7183,25.7099,25.7099,2500.0
2009-12-14 14:25:00,30.55,30.55,30.51,30.51,4400.0,25.7099,25.7099,25.6762,25.6762,4400.0
2009-12-14 14:30:00,30.52,30.53,30.51,30.52,4200.0,25.6846,25.693,25.6762,25.6846,4200.0
2009-12-14 14:35:00,30.52,30.56,30.52,30.55,5700.0,25.6846,25.7183,25.6846,25.7099,5700.0
2009-12-14 14:40:00,30.55,30.56,30.53,30.53,8900.0,25.7099,25.7183,25.693,25.693,8900.0
2009-12-14 14:45:00,30.54,30.57,30.54,30.56,6000.0,25.7014,25.7267,25.7014,25.7183,6000.0
2009-12-14 14:50:00,30.57,30.57,30.56,30.57,2000.0,25.7267,25.7267,25.7183,25.7267,2000.0
2009-12-14 14:55:00,30.56,30.56,30.51,30.56,8700.0,25.7183,25.7183,25.6762,25.7183,8700.0
2009-12-14 15:00:00,30.55,30.55,30.52,30.55,7100.0,25.7099,25.7099,25.6846,25.7099,7100.0
2009-12-14 15:05:00,30.54,30.55,30.53,30.54,5600.0,25.7014,25.7099,25.693,25.7014,5600.0
2009-12-14 15:10:00,30.54,30.56,30.53,30.53,4000.0,25.7014,25.7183,25.693,25.693,4000.0
2009-12-14 15:15:00,30.53,30.54,30.53,30.53,4300.0,25.693,25.7014,25.693,25.693,4300.0
2009-12-14 15:20:00,30.54,30.54,30.53,30.53,3100.0,25.7014,25.7014,25.693,25.693,3100.0
2009-12-14 15:25:00,30.54,30.54,30.53,30.53,4600.0,25.7014,25.7014,25.693,25.693,4600.0
2009-12-14 15:30:00,30.54,30.55,30.53,30.55,8800.0,25.7014,25.7099,25.693,25.7099,8800.0
2009-12-14 15:35:00,30.55,30.6,30.55,30.59,15200.0,25.7099,25.7519,25.7099,25.7435,15200.0
2009-12-14 15:40:00,30.58,30.6,30.57,30.57,13700.0,25.7351,25.7519,25.7267,25.7267,13700.0
2009-12-14 15:45:00,30.58,30.61,30.57,30.6,18400.0,25.7351,25.7604,25.7267,25.7519,18400.0
2009-12-14 15:50:00,30.61,30.61,30.56,30.58,14000.0,25.7604,25.7604,25.7183,25.7351,14000.0
2009-12-14 15:55:00,30.58,30.61,30.58,30.6,18900.0,25.7351,25.7604,25.7351,25.7519,18900.0
2009-12-15 09:30:00,30.54,30.54,30.43,30.48,7800.0,25.7014,25.7014,25.6089,25.651,7800.0
2009-12-15 09:35:00,30.52,30.52,30.44,30.44,2800.0,25.6846,25.6846,25.6173,25.6173,2800.0
2009-12-15 09:40:00,30.42,30.49,30.41,30.45,10600.0,25.6005,25.6594,25.592,25.6257,10600.0
2009-12-15 09:45:00,30.46,30.47,30.42,30.43,11500.0,25.6341,25.6425,25.6005,25.6089,11500.0
2009-12-15 09:50:00,30.43,30.48,30.43,30.46,5800.0,25.6089,25.651,25.6089,25.6341,5800.0
2009-12-15 09:55:00,30.45,30.45,30.43,30.44,4300.0,25.6257,25.6257,25.6089,25.6173,4300.0
2009-12-15 10:00:00,30.44,30.47,30.43,30.47,5400.0,25.6173,25.6425,25.6089,25.6425,5400.0
2009-12-15 10:05:00,30.46,30.49,30.44,30.45,8300.0,25.6341,25.6594,25.6173,25.6257,8300.0
2009-12-15 10:10:00,30.49,30.49,30.45,30.46,4200.0,25.6594,25.6594,25.6257,25.6341,4200.0
2009-12-15 10:15:00,30.46,30.54,30.46,30.53,7000.0,25.6341,25.7014,25.6341,25.693,7000.0
2009-12-15 10:20:00,30.51,30.52,30.5,30.51,5100.0,25.6762,25.6846,25.6678,25.6762,5100.0
2009-12-15 10:25:00,30.5,30.51,30.48,30.49,4200.0,25.6678,25.6762,25.651,25.6594,4200.0
2009-12-15 10:30:00,30.49,30.5,30.49,30.5,4200.0,25.6594,25.6678,25.6594,25.6678,4200.0
2009-12-15 10:35:00,30.5,30.5,30.49,30.5,2300.0,25.6678,25.6678,25.6594,25.6678,2300.0
2009-12-15 10:40:00,30.49,30.5,30.49,30.5,4000.0,25.6594,25.6678,25.6594,25.6678,4000.0
2009-12-15 10:45:00,30.5,30.53,30.49,30.53,6500.0,25.6678,25.693,25.6594,25.693,6500.0
2009-12-15 10:50:00,30.53,30.58,30.53,30.58,5200.0,25.693,25.7351,25.693,25.7351,5200.0
2009-12-15 10:55:00,30.57,30.58,30.56,30.57,1900.0,25.7267,25.7351,25.7183,25.7267,1900.0
2009-12-15 11:00:00,30.58,30.58,30.55,30.55,3800.0,25.7351,25.7351,25.7099,25.7099,3800.0
2009-12-15 11:05:00,30.57,30.58,30.57,30.58,2400.0,25.7267,25.7351,25.7267,25.7351,2400.0
2009-12-15 11:10:00,30.57,30.58,30.57,30.57,2700.0,25.7267,25.7351,25.7267,25.7267,2700.0
2009-12-15 11:15:00,30.58,30.58,30.57,30.57,2000.0,25.7351,25.7351,25.7267,25.7267,2000.0
2009-12-15 11:20:00,30.58,30.58,30.57,30.57,1500.0,25.7351,25.7351,25.7267,25.7267,1500.0
2009-12-15 11:25:00,30.58,30.58,30.53,30.54,6000.0,25.7351,25.7351,25.693,25.7014,6000.0
2009-12-15 11:30:00,30.54,30.55,30.51,30.52,5300.0,25.7014,25.7099,25.6762,25.6846,5300.0
2009-12-15 11:35:00,30.51,30.53,30.51,30.53,2900.0,25.6762,25.693,25.6762,25.693,2900.0
2009-12-15 11:40:00,30.52,30.53,30.52,30.53,3100.0,25.6846,25.693,25.6846,25.693,3100.0
2009-12-15 11:45:00,30.53,30.53,30.51,30.51,2500.0,25.693,25.693,25.6762,25.6762,2500.0
2009-12-15 11:50:00,30.51,30.52,30.49,30.49,2700.0,25.6762,25.6846,25.6594,25.6594,2700.0
2009-12-15 11:55:00,30.5,30.51,30.5,30.51,3900.0,25.6678,25.6762,25.6678,25.6762,3900.0
2009-12-15 12:00:00,30.53,30.53,30.52,30.53,900.0,25.693,25.693,25.6846,25.693,900.0
2009-12-15 12:05:00,30.53,30.53,30.51,30.51,3500.0,25.693,25.693,25.6762,25.6762,3500.0
2009-12-15 12:10:00,30.52,30.52,30.51,30.52,1700.0,25.6846,25.6846,25.6762,25.6846,1700.0
2009-12-15 12:15:00,30.51,30.53,30.5,30.5,4800.0,25.6762,25.693,25.6678,25.6678,4800.0
2009-12-15 12:20:00,30.51,30.51,30.5,30.5,2400.0,25.6762,25.6762,25.6678,25.6678,2400.0
2009-12-15 12:25:00,30.5,30.51,30.5,30.5,3500.0,25.6678,25.6762,25.6678,25.6678,3500.0
2009-12-15 12:30:00,30.5,30.5,30.47,30.48,8400.0,25.6678,25.6678,25.6425,25.651,8400.0
2009-12-15 12:35:00,30.47,30.48,30.44,30.45,8200.0,25.6425,25.651,25.6173,25.6257,8200.0
2009-12-15 12:40:00,30.45,30.49,30.45,30.48,4400.0,25.6257,25.6594,25.6257,25.651,4400.0
2009-12-15 12:45:00,30.47,30.51,30.47,30.51,2600.0,25.6425,25.6762,25.6425,25.6762,2600.0
2009-12-15 12:50:00,30.51,30.53,30.51,30.53,2400.0,25.6762,25.693,25.6762,25.693,2400.0
2009-12-15 12:55:00,30.52,30.53,30.52,30.53,1200.0,25.6846,25.693,25.6846,25.693,1200.0
2009-12-15 13:00:00,30.52,30.52,30.48,30.51,7300.0,25.6846,25.6846,25.651,25.6762,7300.0
2009-12-15 13:05:00,30.51,30.51,30.51,30.51,1100.0,25.6762,25.6762,25.6762,25.6762,1100.0
2009-12-15 13:10:00,30.52,30.52,30.51,30.51,2700.0,25.6846,25.6846,25.6762,25.6762,2700.0
2009-12-15 13:15:00,30.5,30.5,30.46,30.46,2900.0,25.6678,25.6678,25.6341,25.6341,2900.0
2009-12-15 13:20:00,30.47,30.49,30.45,30.47,2600.0,25.6425,25.6594,25.6257,25.6425,2600.0
2009-12-15 13:25:00,30.47,30.47,30.46,30.46,1700.0,25.6425,25.6425,25.6341,25.6341,1700.0
2009-12-15 13:30:00,30.47,30.49,30.46,30.49,2200.0,25.6425,25.6594,25.6341,25.6594,2200.0
2009-12-15 13:35:00,30.49,30.49,30.45,30.46,3800.0,25.6594,25.6594,25.6257,25.6341,3800.0
2009-12-15 13:40:00,30.46,30.49,30.46,30.49,2800.0,25.6341,25.6594,25.6341,25.6594,2800.0
2009-12-15 13:45:00,30.5,30.51,30.49,30.49,1800.0,25.6678,25.6762,25.6594,25.6594,1800.0
2009-12-15 13:50:00,30.5,30.51,30.5,30.5,2700.0,25.6678,25.6762,25.6678,25.6678,2700.0
2009-12-15 13:55:00,30.5,30.51,30.49,30.5,3800.0,25.6678,25.6762,25.6594,25.6678,3800.0
2009-12-15 14:00:00,30.5,30.52,30.49,30.52,7200.0,25.6678,25.6846,25.6594,25.6846,7200.0
2009-12-15 14:05:00,30.51,30.52,30.5,30.5,4800.0,25.6762,25.6846,25.6678,25.6678,4800.0
2009-12-15 14:10:00,30.49,30.5,30.48,30.5,2400.0,25.6594,25.6678,25.651,25.6678,2400.0
2009-12-15 14:15:00,30.49,30.5,30.48,30.5,2400.0,25.6594,25.6678,25.651,25.6678,2400.0
2009-12-15 14:20:00,30.5,30.51,30.5,30.51,3500.0,25.6678,25.6762,25.6678,25.6762,3500.0
2009-12-15 14:25:00,30.5,30.51,30.48,30.48,7000.0,25.6678,25.6762,25.651,25.651,7000.0
2009-12-15 14:30:00,30.48,30.5,30.48,30.5,5700.0,25.651,25.6678,25.651,25.6678,5700.0
2009-12-15 14:35:00,30.49,30.49,30.48,30.48,3600.0,25.6594,25.6594,25.651,25.651,3600.0
2009-12-15 14:40:00,30.48,30.49,30.48,30.48,2800.0,25.651,25.6594,25.651,25.651,2800.0
2009-12-15 14:45:00,30.48,30.49,30.48,30.48,3800.0,25.651,25.6594,25.651,25.651,3800.0
2009-12-15 14:50:00,30.48,30.48,30.46,30.47,2800.0,25.651,25.651,25.6341,25.6425,2800.0
2009-12-15 14:55:00,30.46,30.5,30.46,30.5,4500.0,25.6341,25.6678,25.6341,25.6678,4500.0
2009-12-15 15:00:00,30.49,30.53,30.49,30.53,12600.0,25.6594,25.693,25.6594,25.693,12600.0
2009-12-15 15:05:00,30.53,30.53,30.52,30.52,5700.0,25.693,25.693,25.6846,25.6846,5700.0
2009-12-15 15:10:00,30.53,30.54,30.52,30.53,7100.0,25.693,25.7014,25.6846,25.693,7100.0
2009-12-15 15:15:00,30.54,30.54,30.51,30.51,4700.0,25.7014,25.7014,25.6762,25.6762,4700.0
2009-12-15 15:20:00,30.51,30.51,30.47,30.49,14900.0,25.6762,25.6762,25.6425,25.6594,14900.0
2009-12-15 15:25:00,30.48,30.5,30.47,30.49,4200.0,25.651,25.6678,25.6425,25.6594,4200.0
2009-12-15 15:30:00,30.48,30.48,30.44,30.47,7600.0,25.651,25.651,25.6173,25.6425,7600.0
2009-12-15 15:35:00,30.46,30.47,30.41,30.45,10300.0,25.6341,25.6425,25.592,25.6257,10300.0
2009-12-15 15:40:00,30.45,30.45,30.37,30.39,16400.0,25.6257,25.6257,25.5584,25.5752,16400.0
2009-12-15 15:45:00,30.4,30.4,30.36,30.38,15900.0,25.5836,25.5836,25.55,25.5668,15900.0
2009-12-15 15:50:00,30.37,30.4,30.37,30.39,19600.0,25.5584,25.5836,25.5584,25.5752,19600.0
2009-12-15 15:55:00,30.39,30.43,30.39,30.43,43700.0,25.5752,25.6089,25.5752,25.6089,43700.0
2009-12-16 09:30:00,30.46,30.64,30.41,30.6,7600.0,25.6341,25.7856,25.592,25.7519,7600.0
2009-12-16 09:35:00,30.59,30.61,30.49,30.52,6600.0,25.7435,25.7604,25.6594,25.6846,6600.0
2009-12-16 09:40:00,30.52,30.57,30.49,30.56,2100.0,25.6846,25.7267,25.6594,25.7183,2100.0
2009-12-16 09:45:00,30.52,30.61,30.52,30.61,2600.0,25.6846,25.7604,25.6846,25.7604,2600.0
2009-12-16 09:50:00,30.63,30.67,30.63,30.64,2300.0,25.7772,25.8109,25.7772,25.7856,2300.0
2009-12-16 09:55:00,30.65,30.66,30.61,30.64,3000.0,25.794,25.8024,25.7604,25.7856,3000.0
2009-12-16 10:00:00,30.64,30.64,30.61,30.61,3500.0,25.7856,25.7856,25.7604,25.7604,3500.0
2009-12-16 10:05:00,30.62,30.64,30.57,30.57,10000.0,25.7688,25.7856,25.7267,25.7267,10000.0
2009-12-16 10:10:00,30.58,30.6,30.52,30.55,12800.0,25.7351,25.7519,25.6846,25.7099,12800.0
2009-12-16 10:15:00,30.54,30.58,30.54,30.58,3600.0,25.7014,25.7351,25.7014,25.7351,3600.0
2009-12-16 10:20:00,30.58,30.58,30.54,30.57,5800.0,25.7351,25.7351,25.7014,25.7267,5800.0
2009-12-16 10:25:00,30.57,30.58,30.56,30.58,3400.0,25.7267,25.7351,25.7183,25.7351,3400.0
2009-12-16 10:30:00,30.59,30.63,30.57,30.63,6000.0,25.7435,25.7772,25.7267,25.7772,6000.0
2009-12-16 10:35:00,30.61,30.62,30.58,30.6,3300.0,25.7604,25.7688,25.7351,25.7519,3300.0
2009-12-16 10:40:00,30.6,30.61,30.6,30.6,3700.0,25.7519,25.7604,25.7519,25.7519,3700.0
2009-12-16 10:45:00,30.6,30.61,30.59,30.59,2800.0,25.7519,25.7604,25.7435,25.7435,2800.0
2009-12-16 10:50:00,30.6,30.61,30.59,30.6,1500.0,25.7519,25.7604,25.7435,25.7519,1500.0
2009-12-16 10:55:00,30.6,30.6,30.56,30.56,2200.0,25.7519,25.7519,25.7183,25.7183,2200.0
2009-12-16 11:00:00,30.57,30.58,30.54,30.55,5500.0,25.7267,25.7351,25.7014,25.7099,5500.0
2009-12-16 11:05:00,30.55,30.58,30.55,30.58,2100.0,25.7099,25.7351,25.7099,25.7351,2100.0
2009-12-16 11:10:00,30.58,30.59,30.57,30.57,1700.0,25.7351,25.7435,25.7267,25.7267,1700.0
2009-12-16 11:15:00,30.58,30.58,30.56,30.56,2200.0,25.7351,25.7351,25.7183,25.7183,2200.0
2009-12-16 11:20:00,30.57,30.58,30.56,30.57,1600.0,25.7267,25.7351,25.7183,25.7267,1600.0
2009-12-16 11:25:00,30.57,30.58,30.56,30.58,3100.0,25.7267,25.7351,25.7183,25.7351,3100.0
2009-12-16 11:30:00,30.59,30.6,30.58,30.6,1800.0,25.7435,25.7519,25.7351,25.7519,1800.0
2009-12-16 11:35:00,30.6,30.6,30.56,30.57,2400.0,25.7519,25.7519,25.7183,25.7267,2400.0
2009-12-16 11:40:00,30.58,30.59,30.57,30.59,1400.0,25.7351,25.7435,25.7267,25.7435,1400.0
2009-12-16 11:45:00,30.57,30.58,30.56,30.56,1900.0,25.7267,25.7351,25.7183,25.7183,1900.0
2009-12-16 11:50:00,30.57,30.57,30.56,30.56,1400.0,25.7267,25.7267,25.7183,25.7183,1400.0
2009-12-16 11:55:00,30.56,30.57,30.56,30.57,4800.0,25.7183,25.7267,25.7183,25.7267,4800.0
2009-12-16 12:00:00,30.57,30.57,30.54,30.55,2500.0,25.7267,25.7267,25.7014,25.7099,2500.0
2009-12-16 12:05:00,30.55,30.55,30.53,30.53,1900.0,25.7099,25.7099,25.693,25.693,1900.0
2009-12-16 12:10:00,30.53,30.54,30.53,30.53,1100.0,25.693,25.7014,25.693,25.693,1100.0
2009-12-16 12:15:00,30.53,30.54,30.53,30.53,1600.0,25.693,25.7014,25.693,25.693,1600.0
2009-12-16 12:20:00,30.53,30.57,30.53,30.56,14100.0,25.693,25.7267,25.693,25.7183,14100.0
2009-12-16 12:25:00,30.55,30.59,30.55,30.59,3900.0,25.7099,25.7435,25.7099,25.7435,3900.0
2009-12-16 12:30:00,30.58,30.6,30.57,30.58,5400.0,25.7351,25.7519,25.7267,25.7351,5400.0
2009-12-16 12:35:00,30.58,30.6,30.58,30.59,3900.0,25.7351,25.7519,25.7351,25.7435,3900.0
2009-12-16 12:40:00,30.59,30.59,30.58,30.58,1500.0,25.7435,25.7435,25.7351,25.7351,1500.0
2009-12-16 12:45:00,30.58,30.6,30.58,30.59,4400.0,25.7351,25.7519,25.7351,25.7435,4400.0
2009-12-16 12:50:00,30.6,30.6,30.59,30.59,1400.0,25.7519,25.7519,25.7435,25.7435,1400.0
2009-12-16 12:55:00,30.59,30.59,30.58,30.58,900.0,25.7435,25.7435,25.7351,25.7351,900.0
2009-12-16 13:00:00,30.58,30.59,30.58,30.58,1600.0,25.7351,25.7435,25.7351,25.7351,1600.0
2009-12-16 13:05:00,30.57,30.58,30.57,30.57,600.0,25.7267,25.7351,25.7267,25.7267,600.0
2009-12-16 13:10:00,30.58,30.58,30.57,30.57,1200.0,25.7351,25.7351,25.7267,25.7267,1200.0
2009-12-16 13:15:00,30.57,30.57,30.56,30.56,1100.0,25.7267,25.7267,25.7183,25.7183,1100.0
2009-12-16 13:20:00,30.57,30.57,30.56,30.57,400.0,25.7267,25.7267,25.7183,25.7267,400.0
2009-12-16 13:25:00,30.57,30.59,30.57,30.57,7500.0,25.7267,25.7435,25.7267,25.7267,7500.0
2009-12-16 13:30:00,30.58,30.6,30.58,30.58,3400.0,25.7351,25.7519,25.7351,25.7351,3400.0
2009-12-16 13:35:00,30.58,30.58,30.57,30.57,500.0,25.7351,25.7351,25.7267,25.7267,500.0
2009-12-16 13:40:00,30.58,30.58,30.55,30.55,2300.0,25.7351,25.7351,25.7099,25.7099,2300.0
2009-12-16 13:45:00,30.55,30.59,30.55,30.59,10700.0,25.7099,25.7435,25.7099,25.7435,10700.0
2009-12-16 13:50:00,30.6,30.6,30.6,30.6,300.0,25.7519,25.7519,25.7519,25.7519,300.0
2009-12-16 13:55:00,30.59,30.59,30.57,30.57,3800.0,25.7435,25.7435,25.7267,25.7267,3800.0
2009-12-16 14:00:00,30.57,30.57,30.55,30.55,8400.0,25.7267,25.7267,25.7099,25.7099,8400.0
2009-12-16 14:05:00,30.55,30.56,30.55,30.56,7700.0,25.7099,25.7183,25.7099,25.7183,7700.0
2009-12-16 14:10:00,30.55,30.59,30.55,30.58,5400.0,25.7099,25.7435,25.7099,25.7351,5400.0
2009-12-16 14:15:00,30.56,30.64,30.56,30.59,14000.0,25.7183,25.7856,25.7183,25.7435,14000.0
2009-12-16 14:20:00,30.6,30.61,30.49,30.52,9200.0,25.7519,25.7604,25.6594,25.6846,9200.0
2009-12-16 14:25:00,30.51,30.58,30.51,30.56,5400.0,25.6762,25.7351,25.6762,25.7183,5400.0
2009-12-16 14:30:00,30.56,30.58,30.54,30.54,4900.0,25.7183,25.7351,25.7014,25.7014,4900.0
2009-12-16 14:35:00,30.53,30.55,30.53,30.53,1900.0,25.693,25.7099,25.693,25.693,1900.0
2009-12-16 14:40:00,30.55,30.55,30.52,30.53,6200.0,25.7099,25.7099,25.6846,25.693,6200.0
2009-12-16 14:45:00,30.52,30.53,30.49,30.49,8600.0,25.6846,25.693,25.6594,25.6594,8600.0
2009-12-16 14:50:00,30.49,30.49,30.46,30.46,5100.0,25.6594,25.6594,25.6341,25.6341,5100.0
2009-12-16 14:55:00,30.46,30.47,30.45,30.46,7100.0,25.6341,25.6425,25.6257,25.6341,7100.0
2009-12-16 15:00:00,30.46,30.47,30.43,30.43,17200.0,25.6341,25.6425,25.6089,25.6089,17200.0
2009-12-16 15:05:00,30.44,30.46,30.43,30.44,12000.0,25.6173,25.6341,25.6089,25.6173,12000.0
2009-12-16 15:10:00,30.44,30.44,30.41,30.42,22300.0,25.6173,25.6173,25.592,25.6005,22300.0
2009-12-16 15:15:00,30.42,30.46,30.41,30.45,9100.0,25.6005,25.6341,25.592,25.6257,9100.0
2009-12-16 15:20:00,30.47,30.49,30.41,30.44,8700.0,25.6425,25.6594,25.592,25.6173,8700.0
2009-12-16 15:25:00,30.44,30.44,30.37,30.37,11900.0,25.6173,25.6173,25.5584,25.5584,11900.0
2009-12-16 15:30:00,30.37,30.42,30.36,30.41,17800.0,25.5584,25.6005,25.55,25.592,17800.0
2009-12-16 15:35:00,30.41,30.45,30.4,30.45,11600.0,25.592,25.6257,25.5836,25.6257,11600.0
2009-12-16 15:40:00,30.45,30.46,30.4,30.46,31300.0,25.6257,25.6341,25.5836,25.6341,31300.0
2009-12-16 15:45:00,30.46,30.46,30.45,30.46,5900.0,25.6341,25.6341,25.6257,25.6341,5900.0
2009-12-16 15:50:00,30.46,30.49,30.45,30.49,13500.0,25.6341,25.6594,25.6257,25.6594,13500.0
2009-12-16 15:55:00,30.5,30.5,30.45,30.47,38700.0,25.6678,25.6678,25.6257,25.6425,38700.0
2009-12-17 09:30:00,30.38,30.4,30.2,30.32,7600.0,25.5668,25.5836,25.4153,25.5163,7600.0
2009-12-17 09:35:00,30.35,30.39,30.3,30.38,5000.0,25.5416,25.5752,25.4995,25.5668,5000.0
2009-12-17 09:40:00,30.38,30.38,30.33,30.35,2100.0,25.5668,25.5668,25.5247,25.5416,2100.0
2009-12-17 09:45:00,30.31,30.35,30.29,30.31,3100.0,25.5079,25.5416,25.4911,25.5079,3100.0
2009-12-17 09:50:00,30.31,30.31,30.26,30.28,2800.0,25.5079,25.5079,25.4658,25.4826,2800.0
2009-12-17 09:55:00,30.28,30.28,30.21,30.21,12500.0,25.4826,25.4826,25.4237,25.4237,12500.0
2009-12-17 10:00:00,30.21,30.27,30.15,30.16,12500.0,25.4237,25.4742,25.3732,25.3817,12500.0
2009-12-17 10:05:00,30.16,30.17,30.14,30.17,2300.0,25.3817,25.3901,25.3648,25.3901,2300.0
2009-12-17 10:10:00,30.17,30.21,30.17,30.19,1700.0,25.3901,25.4237,25.3901,25.4069,1700.0
2009-12-17 10:15:00,30.19,30.23,30.19,30.23,2900.0,25.4069,25.4406,25.4069,25.4406,2900.0
2009-12-17 10:20:00,30.23,30.25,30.22,30.24,3200.0,25.4406,25.4574,25.4321,25.449,3200.0
2009-12-17 10:25:00,30.25,30.25,30.24,30.25,1700.0,25.4574,25.4574,25.449,25.4574,1700.0
2009-12-17 10:30:00,30.25,30.26,30.23,30.26,4000.0,25.4574,25.4658,25.4406,25.4658,4000.0
2009-12-17 10:35:00,30.26,30.26,30.22,30.24,2600.0,25.4658,25.4658,25.4321,25.449,2600.0
2009-12-17 10:40:00,30.25,30.25,30.23,30.25,1400.0,25.4574,25.4574,25.4406,25.4574,1400.0
2009-12-17 10:45:00,30.25,30.29,30.25,30.29,3500.0,25.4574,25.4911,25.4574,25.4911,3500.0
2009-12-17 10:50:00,30.3,30.3,30.3,30.3,400.0,25.4995,25.4995,25.4995,25.4995,400.0
2009-12-17 10:55:00,30.3,30.35,30.3,30.35,4100.0,25.4995,25.5416,25.4995,25.5416,4100.0
2009-12-17 11:00:00,30.35,30.36,30.33,30.33,4700.0,25.5416,25.55,25.5247,25.5247,4700.0
2009-12-17 11:05:00,30.32,30.33,30.32,30.33,2900.0,25.5163,25.5247,25.5163,25.5247,2900.0
2009-12-17 11:10:00,30.32,30.32,30.3,30.31,1900.0,25.5163,25.5163,25.4995,25.5079,1900.0
2009-12-17 11:15:00,30.32,30.35,30.32,30.35,1700.0,25.5163,25.5416,25.5163,25.5416,1700.0
2009-12-17 11:20:00,30.35,30.39,30.35,30.39,1900.0,25.5416,25.5752,25.5416,25.5752,1900.0
2009-12-17 11:25:00,30.39,30.4,30.33,30.34,18800.0,25.5752,25.5836,25.5247,25.5331,18800.0
2009-12-17 11:30:00,30.33,30.33,30.32,30.33,500.0,25.5247,25.5247,25.5163,25.5247,500.0
2009-12-17 11:35:00,30.32,30.32,30.31,30.32,3400.0,25.5163,25.5163,25.5079,25.5163,3400.0
2009-12-17 11:40:00,30.31,30.32,30.29,30.29,900.0,25.5079,25.5163,25.4911,25.4911,900.0
2009-12-17 11:45:00,30.3,30.3,30.27,30.28,3400.0,25.4995,25.4995,25.4742,25.4826,3400.0
2009-12-17 11:50:00,30.28,30.29,30.26,30.26,2400.0,25.4826,25.4911,25.4658,25.4658,2400.0
2009-12-17 11:55:00,30.27,30.29,30.27,30.29,2800.0,25.4742,25.4911,25.4742,25.4911,2800.0
2009-12-17 12:00:00,30.28,30.29,30.25,30.26,1600.0,25.4826,25.4911,25.4574,25.4658,1600.0
2009-12-17 12:05:00,30.25,30.28,30.25,30.28,2700.0,25.4574,25.4826,25.4574,25.4826,2700.0
2009-12-17 12:10:00,30.29,30.3,30.29,30.3,1200.0,25.4911,25.4995,25.4911,25.4995,1200.0
2009-12-17 12:15:00,30.31,30.33,30.29,30.3,8700.0,25.5079,25.5247,25.4911,25.4995,8700.0
2009-12-17 12:20:00,30.29,30.29,30.27,30.27,2400.0,25.4911,25.4911,25.4742,25.4742,2400.0
2009-12-17 12:25:00,30.28,30.28,30.27,30.28,2000.0,25.4826,25.4826,25.4742,25.4826,2000.0
2009-12-17 12:30:00,30.28,30.28,30.26,30.27,4900.0,25.4826,25.4826,25.4658,25.4742,4900.0
2009-12-17 12:35:00,30.28,30.28,30.25,30.26,3600.0,25.4826,25.4826,25.4574,25.4658,3600.0
2009-12-17 12:40:00,30.26,30.26,30.22,30.22,1800.0,25.4658,25.4658,25.4321,25.4321,1800.0
2009-12-17 12:45:00,30.21,30.21,30.17,30.17,3100.0,25.4237,25.4237,25.3901,25.3901,3100.0
2009-12-17 12:50:00,30.18,30.23,30.18,30.22,6100.0,25.3985,25.4406,25.3985,25.4321,6100.0
2009-12-17 12:55:00,30.22,30.23,30.19,30.21,3400.0,25.4321,25.4406,25.4069,25.4237,3400.0
2009-12-17 13:00:00,30.22,30.22,30.21,30.22,2500.0,25.4321,25.4321,25.4237,25.4321,2500.0
2009-12-17 13:05:00,30.21,30.23,30.21,30.23,3800.0,25.4237,25.4406,25.4237,25.4406,3800.0
2009-12-17 13:10:00,30.23,30.25,30.2,30.2,6500.0,25.4406,25.4574,25.4153,25.4153,6500.0
2009-12-17 13:15:00,30.2,30.21,30.19,30.21,2200.0,25.4153,25.4237,25.4069,25.4237,2200.0
2009-12-17 13:20:00,30.21,30.22,30.2,30.22,1200.0,25.4237,25.4321,25.4153,25.4321,1200.0
2009-12-17 13:25:00,30.22,30.27,30.22,30.27,12200.0,25.4321,25.4742,25.4321,25.4742,12200.0
2009-12-17 13:30:00,30.26,30.27,30.25,30.25,1400.0,25.4658,25.4742,25.4574,25.4574,1400.0
2009-12-17 13:35:00,30.26,30.3,30.26,30.3,9800.0,25.4658,25.4995,25.4658,25.4995,9800.0
2009-12-17 13:40:00,30.3,30.3,30.28,30.28,2400.0,25.4995,25.4995,25.4826,25.4826,2400.0
2009-12-17 13:45:00,30.29,30.3,30.29,30.29,5200.0,25.4911,25.4995,25.4911,25.4911,5200.0
2009-12-17 13:50:00,30.29,30.31,30.29,30.31,3000.0,25.4911,25.5079,25.4911,25.5079,3000.0
2009-12-17 13:55:00,30.3,30.31,30.29,30.29,1600.0,25.4995,25.5079,25.4911,25.4911,1600.0
2009-12-17 14:00:00,30.3,30.3,30.28,30.28,1700.0,25.4995,25.4995,25.4826,25.4826,1700.0
2009-12-17 14:05:00,30.29,30.29,30.28,30.29,1200.0,25.4911,25.4911,25.4826,25.4911,1200.0
2009-12-17 14:10:00,30.28,30.29,30.26,30.27,6400.0,25.4826,25.4911,25.4658,25.4742,6400.0
2009-12-17 14:15:00,30.27,30.27,30.26,30.26,700.0,25.4742,25.4742,25.4658,25.4658,700.0
2009-12-17 14:20:00,30.27,30.29,30.27,30.28,8300.0,25.4742,25.4911,25.4742,25.4826,8300.0
2009-12-17 14:25:00,30.27,30.3,30.27,30.3,3500.0,25.4742,25.4995,25.4742,25.4995,3500.0
2009-12-17 14:30:00,30.3,30.3,30.29,30.3,1100.0,25.4995,25.4995,25.4911,25.4995,1100.0
2009-12-17 14:35:00,30.29,30.33,30.29,30.33,7700.0,25.4911,25.5247,25.4911,25.5247,7700.0
2009-12-17 14:40:00,30.33,30.33,30.31,30.31,3700.0,25.5247,25.5247,25.5079,25.5079,3700.0
2009-12-17 14:45:00,30.31,30.31,30.3,30.31,5700.0,25.5079,25.5079,25.4995,25.5079,5700.0
2009-12-17 14:50:00,30.31,30.31,30.27,30.27,2600.0,25.5079,25.5079,25.4742,25.4742,2600.0
2009-12-17 14:55:00,30.27,30.28,30.25,30.25,6200.0,25.4742,25.4826,25.4574,25.4574,6200.0
2009-12-17 15:00:00,30.25,30.26,30.24,30.25,4600.0,25.4574,25.4658,25.449,25.4574,4600.0
2009-12-17 15:05:00,30.25,30.26,30.24,30.24,7200.0,25.4574,25.4658,25.449,25.449,7200.0
2009-12-17 15:10:00,30.24,30.25,30.21,30.21,14400.0,25.449,25.4574,25.4237,25.4237,14400.0
2009-12-17 15:15:00,30.21,30.23,30.19,30.23,6100.0,25.4237,25.4406,25.4069,25.4406,6100.0
2009-12-17 15:20:00,30.22,30.23,30.2,30.2,4800.0,25.4321,25.4406,25.4153,25.4153,4800.0
2009-12-17 15:25:00,30.19,30.2,30.18,30.18,5900.0,25.4069,25.4153,25.3985,25.3985,5900.0
2009-12-17 15:30:00,30.18,30.25,30.18,30.24,24200.0,25.3985,25.4574,25.3985,25.449,24200.0
2009-12-17 15:35:00,30.25,30.27,30.23,30.23,11500.0,25.4574,25.4742,25.4406,25.4406,11500.0
2009-12-17 15:40:00,30.22,30.27,30.2,30.23,28600.0,25.4321,25.4742,25.4153,25.4406,28600.0
2009-12-17 15:45:00,30.22,30.23,30.2,30.23,20900.0,25.4321,25.4406,25.4153,25.4406,20900.0
2009-12-17 15:50:00,30.24,30.24,30.18,30.18,18600.0,25.449,25.449,25.3985,25.3985,18600.0
2009-12-17 15:55:00,30.18,30.21,30.16,30.21,44400.0,25.3985,25.4237,25.3817,25.4237,44400.0
2009-12-18 09:30:00,30.27,30.32,30.23,30.31,180600.0,25.4742,25.5163,25.4406,25.5079,180600.0
2009-12-18 09:35:00,30.29,30.29,30.24,30.25,9800.0,25.4911,25.4911,25.449,25.4574,9800.0
2009-12-18 09:40:00,30.24,30.32,30.23,30.32,3400.0,25.449,25.5163,25.4406,25.5163,3400.0
2009-12-18 09:45:00,30.34,30.35,30.31,30.31,4200.0,25.5331,25.5416,25.5079,25.5079,4200.0
2009-12-18 09:50:00,30.31,30.35,30.28,30.35,5200.0,25.5079,25.5416,25.4826,25.5416,5200.0
2009-12-18 09:55:00,30.34,30.35,30.28,30.31,6300.0,25.5331,25.5416,25.4826,25.5079,6300.0
2009-12-18 10:00:00,30.3,30.37,30.27,30.28,8800.0,25.4995,25.5584,25.4742,25.4826,8800.0
2009-12-18 10:05:00,30.28,30.37,30.27,30.29,22000.0,25.4826,25.5584,25.4742,25.4911,22000.0
2009-12-18 10:10:00,30.27,30.31,30.25,30.28,32300.0,25.4742,25.5079,25.4574,25.4826,32300.0
2009-12-18 10:15:00,30.29,30.36,30.27,30.33,12100.0,25.4911,25.55,25.4742,25.5247,12100.0
2009-12-18 10:20:00,30.32,30.32,30.26,30.28,7000.0,25.5163,25.5163,25.4658,25.4826,7000.0
2009-12-18 10:25:00,30.29,30.32,30.29,30.31,3100.0,25.4911,25.5163,25.4911,25.5079,3100.0
2009-12-18 10:30:00,30.33,30.33,30.24,30.24,6500.0,25.5247,25.5247,25.449,25.449,6500.0
2009-12-18 10:35:00,30.24,30.27,30.23,30.27,3200.0,25.449,25.4742,25.4406,25.4742,3200.0
2009-12-18 10:40:00,30.28,30.3,30.25,30.3,6500.0,25.4826,25.4995,25.4574,25.4995,6500.0
2009-12-18 10:45:00,30.28,30.36,30.28,30.29,30500.0,25.4826,25.55,25.4826,25.4911,30500.0
2009-12-18 10:50:00,30.3,30.33,30.23,30.32,13700.0,25.4995,25.5247,25.4406,25.5163,13700.0
2009-12-18 10:55:00,30.35,30.36,30.28,30.31,11600.0,25.5416,25.55,25.4826,25.5079,11600.0
2009-12-18 11:00:00,30.31,30.33,30.31,30.32,1300.0,25.5079,25.5247,25.5079,25.5163,1300.0
2009-12-18 11:05:00,30.31,30.31,30.26,30.27,5400.0,25.5079,25.5079,25.4658,25.4742,5400.0
2009-12-18 11:10:00,30.24,30.34,30.24,30.32,12900.0,25.449,25.5331,25.449,25.5163,12900.0
2009-12-18 11:15:00,30.33,30.36,30.28,30.3,20000.0,25.5247,25.55,25.4826,25.4995,20000.0
2009-12-18 11:20:00,30.31,30.32,30.31,30.32,2200.0,25.5079,25.5163,25.5079,25.5163,2200.0
2009-12-18 11:25:00,30.31,30.36,30.31,30.35,5600.0,25.5079,25.55,25.5079,25.5416,5600.0
2009-12-18 11:30:00,30.33,30.36,30.31,30.33,13200.0,25.5247,25.55,25.5079,25.5247,13200.0
2009-12-18 11:35:00,30.35,30.35,30.28,30.29,6800.0,25.5416,25.5416,25.4826,25.4911,6800.0
2009-12-18 11:40:00,30.28,30.28,30.25,30.26,4200.0,25.4826,25.4826,25.4574,25.4658,4200.0
2009-12-18 11:45:00,30.25,30.27,30.25,30.26,2800.0,25.4574,25.4742,25.4574,25.4658,2800.0
2009-12-18 11:50:00,30.26,30.29,30.26,30.29,4700.0,25.4658,25.4911,25.4658,25.4911,4700.0
2009-12-18 11:55:00,30.3,30.3,30.27,30.29,3800.0,25.4995,25.4995,25.4742,25.4911,3800.0
2009-12-18 12:00:00,30.27,30.28,30.26,30.27,4000.0,25.4742,25.4826,25.4658,25.4742,4000.0
2009-12-18 12:05:00,30.27,30.35,30.25,30.28,43700.0,25.4742,25.5416,25.4574,25.4826,43700.0
2009-12-18 12:10:00,30.27,30.32,30.27,30.32,6900.0,25.4742,25.5163,25.4742,25.5163,6900.0
2009-12-18 12:15:00,30.32,30.33,30.29,30.3,3000.0,25.5163,25.5247,25.4911,25.4995,3000.0
2009-12-18 12:20:00,30.31,30.33,30.3,30.33,2500.0,25.5079,25.5247,25.4995,25.5247,2500.0
2009-12-18 12:25:00,30.33,30.35,30.33,30.34,2500.0,25.5247,25.5416,25.5247,25.5331,2500.0
2009-12-18 12:30:00,30.34,30.35,30.33,30.34,2900.0,25.5331,25.5416,25.5247,25.5331,2900.0
2009-12-18 12:35:00,30.34,30.35,30.33,30.35,2200.0,25.5331,25.5416,25.5247,25.5416,2200.0
2009-12-18 12:40:00,30.34,30.35,30.32,30.34,3500.0,25.5331,25.5416,25.5163,25.5331,3500.0
2009-12-18 12:45:00,30.34,30.34,30.33,30.33,2700.0,25.5331,25.5331,25.5247,25.5247,2700.0
2009-12-18 12:50:00,30.34,30.37,30.34,30.37,5100.0,25.5331,25.5584,25.5331,25.5584,5100.0
2009-12-18 12:55:00,30.36,30.38,30.36,30.38,2300.0,25.55,25.5668,25.55,25.5668,2300.0
2009-12-18 13:00:00,30.38,30.4,30.38,30.4,3000.0,25.5668,25.5836,25.5668,25.5836,3000.0
2009-12-18 13:05:00,30.39,30.42,30.39,30.42,3400.0,25.5752,25.6005,25.5752,25.6005,3400.0
2009-12-18 13:10:00,30.42,30.45,30.42,30.43,5800.0,25.6005,25.6257,25.6005,25.6089,5800.0
2009-12-18 13:15:00,30.43,30.43,30.42,30.42,1800.0,25.6089,25.6089,25.6005,25.6005,1800.0
2009-12-18 13:20:00,30.42,30.44,30.41,30.44,8300.0,25.6005,25.6173,25.592,25.6173,8300.0
2009-12-18 13:25:00,30.43,30.48,30.43,30.47,7400.0,25.6089,25.651,25.6089,25.6425,7400.0
2009-12-18 13:30:00,30.48,30.5,30.48,30.49,11400.0,25.651,25.6678,25.651,25.6594,11400.0
2009-12-18 13:35:00,30.48,30.48,30.44,30.45,1500.0,25.651,25.651,25.6173,25.6257,1500.0
2009-12-18 13:40:00,30.44,30.46,30.44,30.45,2100.0,25.6173,25.6341,25.6173,25.6257,2100.0
2009-12-18 13:45:00,30.46,30.46,30.45,30.46,2200.0,25.6341,25.6341,25.6257,25.6341,2200.0
2009-12-18 13:50:00,30.46,30.46,30.43,30.43,3400.0,25.6341,25.6341,25.6089,25.6089,3400.0
2009-12-18 13:55:00,30.43,30.44,30.42,30.43,2700.0,25.6089,25.6173,25.6005,25.6089,2700.0
2009-12-18 14:00:00,30.43,30.44,30.42,30.44,5900.0,25.6089,25.6173,25.6005,25.6173,5900.0
2009-12-18 14:05:00,30.44,30.44,30.43,30.43,1900.0,25.6173,25.6173,25.6089,25.6089,1900.0
2009-12-18 14:10:00,30.43,30.44,30.42,30.42,3000.0,25.6089,25.6173,25.6005,25.6005,3000.0
2009-12-18 14:15:00,30.42,30.43,30.41,30.43,3500.0,25.6005,25.6089,25.592,25.6089,3500.0
2009-12-18 14:20:00,30.42,30.43,30.42,30.43,4600.0,25.6005,25.6089,25.6005,25.6089,4600.0
2009-12-18 14:25:00,30.42,30.42,30.41,30.42,2000.0,25.6005,25.6005,25.592,25.6005,2000.0
2009-12-18 14:30:00,30.41,30.44,30.41,30.43,2300.0,25.592,25.6173,25.592,25.6089,2300.0
2009-12-18 14:35:00,30.43,30.44,30.42,30.44,8100.0,25.6089,25.6173,25.6005,25.6173,8100.0
2009-12-18 14:40:00,30.43,30.45,30.43,30.45,2700.0,25.6089,25.6257,25.6089,25.6257,2700.0
2009-12-18 14:45:00,30.44,30.45,30.42,30.42,3100.0,25.6173,25.6257,25.6005,25.6005,3100.0
2009-12-18 14:50:00,30.43,30.43,30.42,30.42,2700.0,25.6089,25.6089,25.6005,25.6005,2700.0
2009-12-18 14:55:00,30.43,30.43,30.42,30.42,1600.0,25.6089,25.6089,25.6005,25.6005,1600.0
2009-12-18 15:00:00,30.42,30.45,30.42,30.45,3600.0,25.6005,25.6257,25.6005,25.6257,3600.0
2009-12-18 15:05:00,30.44,30.45,30.42,30.42,4300.0,25.6173,25.6257,25.6005,25.6005,4300.0
2009-12-18 15:10:00,30.42,30.43,30.39,30.39,3300.0,25.6005,25.6089,25.5752,25.5752,3300.0
2009-12-18 15:15:00,30.39,30.4,30.38,30.4,5200.0,25.5752,25.5836,25.5668,25.5836,5200.0
2009-12-18 15:20:00,30.4,30.4,30.34,30.34,7900.0,25.5836,25.5836,25.5331,25.5331,7900.0
2009-12-18 15:25:00,30.34,30.35,30.32,30.35,12400.0,25.5331,25.5416,25.5163,25.5416,12400.0
2009-12-18 15:30:00,30.34,30.35,30.31,30.34,8300.0,25.5331,25.5416,25.5079,25.5331,8300.0
2009-12-18 15:35:00,30.33,30.34,30.31,30.31,5400.0,25.5247,25.5331,25.5079,25.5079,5400.0
2009-12-18 15:40:00,30.3,30.38,30.3,30.38,19600.0,25.4995,25.5668,25.4995,25.5668,19600.0
2009-12-18 15:45:00,30.38,30.41,30.38,30.39,13700.0,25.5668,25.592,25.5668,25.5752,13700.0
2009-12-18 15:50:00,30.39,30.45,30.38,30.42,20900.0,25.5752,25.6257,25.5668,25.6005,20900.0
2009-12-18 15:55:00,30.42,30.48,30.42,30.48,38300.0,25.6005,25.651,25.6005,25.651,38300.0
2009-12-21 09:30:00,30.67,30.77,30.66,30.75,8700.0,25.8109,25.895,25.8024,25.8782,8700.0
2009-12-21 09:35:00,30.72,30.78,30.71,30.71,10800.0,25.8529,25.9034,25.8445,25.8445,10800.0
2009-12-21 09:40:00,30.73,30.76,30.71,30.75,6600.0,25.8613,25.8866,25.8445,25.8782,6600.0
2009-12-21 09:45:00,30.72,30.73,30.67,30.68,13200.0,25.8529,25.8613,25.8109,25.8193,13200.0
2009-12-21 09:50:00,30.68,30.72,30.67,30.68,5800.0,25.8193,25.8529,25.8109,25.8193,5800.0
2009-12-21 09:55:00,30.7,30.72,30.68,30.69,3100.0,25.8361,25.8529,25.8193,25.8277,3100.0
2009-12-21 10:00:00,30.7,30.74,30.69,30.73,6900.0,25.8361,25.8698,25.8277,25.8613,6900.0
2009-12-21 10:05:00,30.72,30.75,30.71,30.74,7200.0,25.8529,25.8782,25.8445,25.8698,7200.0
2009-12-21 10:10:00,30.72,30.76,30.69,30.69,5900.0,25.8529,25.8866,25.8277,25.8277,5900.0
2009-12-21 10:15:00,30.72,30.76,30.68,30.73,2300.0,25.8529,25.8866,25.8193,25.8613,2300.0
2009-12-21 10:20:00,30.73,30.74,30.71,30.72,6600.0,25.8613,25.8698,25.8445,25.8529,6600.0
2009-12-21 10:25:00,30.72,30.73,30.69,30.7,6300.0,25.8529,25.8613,25.8277,25.8361,6300.0
2009-12-21 10:30:00,30.7,30.71,30.68,30.68,5200.0,25.8361,25.8445,25.8193,25.8193,5200.0
2009-12-21 10:35:00,30.68,30.71,30.68,30.69,4100.0,25.8193,25.8445,25.8193,25.8277,4100.0
2009-12-21 10:40:00,30.7,30.7,30.68,30.68,8800.0,25.8361,25.8361,25.8193,25.8193,8800.0
2009-12-21 10:45:00,30.68,30.7,30.68,30.69,8900.0,25.8193,25.8361,25.8193,25.8277,8900.0
2009-12-21 10:50:00,30.69,30.7,30.67,30.68,7600.0,25.8277,25.8361,25.8109,25.8193,7600.0
2009-12-21 10:55:00,30.68,30.7,30.66,30.68,3300.0,25.8193,25.8361,25.8024,25.8193,3300.0
2009-12-21 11:00:00,30.67,30.69,30.66,30.69,4900.0,25.8109,25.8277,25.8024,25.8277,4900.0
2009-12-21 11:05:00,30.7,30.73,30.69,30.71,5600.0,25.8361,25.8613,25.8277,25.8445,5600.0
2009-12-21 11:10:00,30.7,30.71,30.68,30.69,5800.0,25.8361,25.8445,25.8193,25.8277,5800.0
2009-12-21 11:15:00,30.69,30.7,30.68,30.69,2800.0,25.8277,25.8361,25.8193,25.8277,2800.0
2009-12-21 11:20:00,30.69,30.7,30.69,30.69,3100.0,25.8277,25.8361,25.8277,25.8277,3100.0
2009-12-21 11:25:00,30.69,30.69,30.69,30.69,1800.0,25.8277,25.8277,25.8277,25.8277,1800.0
2009-12-21 11:30:00,30.69,30.7,30.69,30.7,2200.0,25.8277,25.8361,25.8277,25.8361,2200.0
2009-12-21 11:35:00,30.69,30.7,30.67,30.69,18100.0,25.8277,25.8361,25.8109,25.8277,18100.0
2009-12-21 11:40:00,30.69,30.7,30.69,30.7,2000.0,25.8277,25.8361,25.8277,25.8361,2000.0
2009-12-21 11:45:00,30.69,30.7,30.69,30.69,6500.0,25.8277,25.8361,25.8277,25.8277,6500.0
2009-12-21 11:50:00,30.69,30.71,30.69,30.71,3200.0,25.8277,25.8445,25.8277,25.8445,3200.0
2009-12-21 11:55:00,30.72,30.73,30.72,30.72,2500.0,25.8529,25.8613,25.8529,25.8529,2500.0
2009-12-21 12:00:00,30.72,30.73,30.72,30.73,1200.0,25.8529,25.8613,25.8529,25.8613,1200.0
2009-12-21 12:05:00,30.73,30.75,30.72,30.75,2400.0,25.8613,25.8782,25.8529,25.8782,2400.0
2009-12-21 12:10:00,30.75,30.75,30.74,30.75,900.0,25.8782,25.8782,25.8698,25.8782,900.0
2009-12-21 12:15:00,30.75,30.75,30.74,30.74,1500.0,25.8782,25.8782,25.8698,25.8698,1500.0
2009-12-21 12:20:00,30.75,30.75,30.74,30.74,2200.0,25.8782,25.8782,25.8698,25.8698,2200.0
2009-12-21 12:25:00,30.74,30.75,30.73,30.74,9000.0,25.8698,25.8782,25.8613,25.8698,9000.0
2009-12-21 12:30:00,30.73,30.74,30.72,30.73,6600.0,25.8613,25.8698,25.8529,25.8613,6600.0
2009-12-21 12:35:00,30.73,30.74,30.72,30.72,5700.0,25.8613,25.8698,25.8529,25.8529,5700.0
2009-12-21 12:40:00,30.73,30.75,30.73,30.74,4400.0,25.8613,25.8782,25.8613,25.8698,4400.0
2009-12-21 12:45:00,30.74,30.75,30.72,30.73,7600.0,25.8698,25.8782,25.8529,25.8613,7600.0
2009-12-21 12:50:00,30.74,30.75,30.73,30.75,4900.0,25.8698,25.8782,25.8613,25.8782,4900.0
2009-12-21 12:55:00,30.75,30.75,30.74,30.75,2800.0,25.8782,25.8782,25.8698,25.8782,2800.0
2009-12-21 13:00:00,30.75,30.75,30.74,30.75,2900.0,25.8782,25.8782,25.8698,25.8782,2900.0
2009-12-21 13:05:00,30.75,30.77,30.75,30.77,4100.0,25.8782,25.895,25.8782,25.895,4100.0
2009-12-21 13:10:00,30.76,30.78,30.74,30.75,16400.0,25.8866,25.9034,25.8698,25.8782,16400.0
2009-12-21 13:15:00,30.74,30.76,30.73,30.76,7700.0,25.8698,25.8866,25.8613,25.8866,7700.0
2009-12-21 13:20:00,30.76,30.79,30.76,30.78,7500.0,25.8866,25.9118,25.8866,25.9034,7500.0
2009-12-21 13:25:00,30.79,30.83,30.78,30.82,12300.0,25.9118,25.9455,25.9034,25.9371,12300.0
2009-12-21 13:30:00,30.82,30.82,30.81,30.82,4600.0,25.9371,25.9371,25.9287,25.9371,4600.0
2009-12-21 13:35:00,30.82,30.87,30.82,30.86,12200.0,25.9371,25.9792,25.9371,25.9707,12200.0
2009-12-21 13:40:00,30.86,30.88,30.85,30.88,7700.0,25.9707,25.9876,25.9623,25.9876,7700.0
2009-12-21 13:45:00,30.87,30.91,30.87,30.9,14400.0,25.9792,26.0128,25.9792,26.0044,14400.0
2009-12-21 13:50:00,30.89,30.9,30.89,30.89,2800.0,25.996,26.0044,25.996,25.996,2800.0
2009-12-21 13:55:00,30.9,30.92,30.89,30.92,4000.0,26.0044,26.0212,25.996,26.0212,4000.0
2009-12-21 14:00:00,30.92,30.92,30.9,30.91,8200.0,26.0212,26.0212,26.0044,26.0128,8200.0
2009-12-21 14:05:00,30.9,30.9,30.89,30.9,2800.0,26.0044,26.0044,25.996,26.0044,2800.0
2009-12-21 14:10:00,30.89,30.9,30.89,30.89,4500.0,25.996,26.0044,25.996,25.996,4500.0
2009-12-21 14:15:00,30.9,30.92,30.89,30.92,6200.0,26.0044,26.0212,25.996,26.0212,6200.0
2009-12-21 14:20:00,30.91,30.95,30.9,30.91,21700.0,26.0128,26.0465,26.0044,26.0128,21700.0
2009-12-21 14:25:00,30.91,30.91,30.9,30.91,1500.0,26.0128,26.0128,26.0044,26.0128,1500.0
2009-12-21 14:30:00,30.91,30.92,30.9,30.92,4300.0,26.0128,26.0212,26.0044,26.0212,4300.0
2009-12-21 14:35:00,30.92,30.95,30.91,30.95,11200.0,26.0212,26.0465,26.0128,26.0465,11200.0
2009-12-21 14:40:00,30.94,30.96,30.94,30.96,3100.0,26.0381,26.0549,26.0381,26.0549,3100.0
2009-12-21 14:45:00,30.96,30.97,30.95,30.97,7800.0,26.0549,26.0633,26.0465,26.0633,7800.0
2009-12-21 14:50:00,30.97,30.97,30.95,30.95,5000.0,26.0633,26.0633,26.0465,26.0465,5000.0
2009-12-21 14:55:00,30.95,30.97,30.95,30.96,9500.0,26.0465,26.0633,26.0465,26.0549,9500.0
2009-12-21 15:00:00,30.95,30.97,30.94,30.94,16200.0,26.0465,26.0633,26.0381,26.0381,16200.0
2009-12-21 15:05:00,30.94,30.95,30.94,30.94,5200.0,26.0381,26.0465,26.0381,26.0381,5200.0
2009-12-21 15:10:00,30.94,30.94,30.9,30.91,13600.0,26.0381,26.0381,26.0044,26.0128,13600.0
2009-12-21 15:15:00,30.91,30.91,30.83,30.84,16800.0,26.0128,26.0128,25.9455,25.9539,16800.0
2009-12-21 15:20:00,30.84,30.86,30.84,30.85,4400.0,25.9539,25.9707,25.9539,25.9623,4400.0
2009-12-21 15:25:00,30.85,30.88,30.84,30.87,18800.0,25.9623,25.9876,25.9539,25.9792,18800.0
2009-12-21 15:30:00,30.87,30.9,30.85,30.89,25900.0,25.9792,26.0044,25.9623,25.996,25900.0
2009-12-21 15:35:00,30.9,30.9,30.89,30.9,6900.0,26.0044,26.0044,25.996,26.0044,6900.0
2009-12-21 15:40:00,30.9,30.9,30.84,30.85,24100.0,26.0044,26.0044,25.9539,25.9623,24100.0
2009-12-21 15:45:00,30.85,30.86,30.82,30.82,24500.0,25.9623,25.9707,25.9371,25.9371,24500.0
2009-12-21 15:50:00,30.82,30.85,30.81,30.84,22700.0,25.9371,25.9623,25.9287,25.9539,22700.0
2009-12-21 15:55:00,30.85,30.89,30.82,30.89,40800.0,25.9623,25.996,25.9371,25.996,40800.0
2009-12-22 09:30:00,30.93,30.98,30.79,30.91,14000.0,26.0297,26.0717,25.9118,26.0128,14000.0
2009-12-22 09:35:00,30.9,31.0,30.9,30.99,7000.0,26.0044,26.0886,26.0044,26.0802,7000.0
2009-12-22 09:40:00,31.0,31.04,30.97,30.99,5500.0,26.0886,26.1222,26.0633,26.0802,5500.0
2009-12-22 09:45:00,30.99,31.0,30.95,30.97,3100.0,26.0802,26.0886,26.0465,26.0633,3100.0
2009-12-22 09:50:00,31.01,31.02,31.0,31.0,2800.0,26.097,26.1054,26.0886,26.0886,2800.0
2009-12-22 09:55:00,31.0,31.01,30.99,31.0,6600.0,26.0886,26.097,26.0802,26.0886,6600.0
2009-12-22 10:00:00,31.0,31.09,30.99,31.04,14900.0,26.0886,26.1643,26.0802,26.1222,14900.0
2009-12-22 10:05:00,31.04,31.14,31.04,31.13,6200.0,26.1222,26.2064,26.1222,26.198,6200.0
2009-12-22 10:10:00,31.13,31.13,31.09,31.09,3100.0,26.198,26.198,26.1643,26.1643,3100.0
2009-12-22 10:15:00,31.08,31.12,31.08,31.1,2600.0,26.1559,26.1896,26.1559,26.1727,2600.0
2009-12-22 10:20:00,31.1,31.11,31.09,31.11,2800.0,26.1727,26.1811,26.1643,26.1811,2800.0
2009-12-22 10:25:00,31.11,31.13,31.11,31.11,2600.0,26.1811,26.198,26.1811,26.1811,2600.0
2009-12-22 10:30:00,31.12,31.12,31.07,31.11,3500.0,26.1896,26.1896,26.1475,26.1811,3500.0
2009-12-22 10:35:00,31.12,31.13,31.11,31.11,1300.0,26.1896,26.198,26.1811,26.1811,1300.0
2009-12-22 10:40:00,31.12,31.13,31.1,31.12,3200.0,26.1896,26.198,26.1727,26.1896,3200.0
2009-12-22 10:45:00,31.12,31.12,31.08,31.09,3000.0,26.1896,26.1896,26.1559,26.1643,3000.0
2009-12-22 10:50:00,31.09,31.12,31.09,31.11,2600.0,26.1643,26.1896,26.1643,26.1811,2600.0
2009-12-22 10:55:00,31.12,31.12,31.11,31.11,3200.0,26.1896,26.1896,26.1811,26.1811,3200.0
2009-12-22 11:00:00,31.12,31.12,31.05,31.07,7400.0,26.1896,26.1896,26.1306,26.1475,7400.0
2009-12-22 11:05:00,31.07,31.08,31.06,31.08,2000.0,26.1475,26.1559,26.1391,26.1559,2000.0
2009-12-22 11:10:00,31.08,31.08,31.07,31.08,1000.0,26.1559,26.1559,26.1475,26.1559,1000.0
2009-12-22 11:15:00,31.08,31.08,31.07,31.08,1600.0,26.1559,26.1559,26.1475,26.1559,1600.0
2009-12-22 11:20:00,31.08,31.08,31.04,31.05,3700.0,26.1559,26.1559,26.1222,26.1306,3700.0
2009-12-22 11:25:00,31.05,31.07,31.05,31.06,3300.0,26.1306,26.1475,26.1306,26.1391,3300.0
2009-12-22 11:30:00,31.06,31.07,31.02,31.05,8700.0,26.1391,26.1475,26.1054,26.1306,8700.0
2009-12-22 11:35:00,31.05,31.07,31.05,31.07,6600.0,26.1306,26.1475,26.1306,26.1475,6600.0
2009-12-22 11:40:00,31.07,31.08,31.06,31.08,4400.0,26.1475,26.1559,26.1391,26.1559,4400.0
2009-12-22 11:45:00,31.08,31.09,31.07,31.09,4200.0,26.1559,26.1643,26.1475,26.1643,4200.0
2009-12-22 11:50:00,31.09,31.09,31.08,31.09,900.0,26.1643,26.1643,26.1559,26.1643,900.0
2009-12-22 11:55:00,31.08,31.09,31.08,31.09,2800.0,26.1559,26.1643,26.1559,26.1643,2800.0
2009-12-22 12:00:00,31.08,31.09,31.08,31.08,2500.0,26.1559,26.1643,26.1559,26.1559,2500.0
2009-12-22 12:05:00,31.08,31.09,31.08,31.09,1800.0,26.1559,26.1643,26.1559,26.1643,1800.0
2009-12-22 12:10:00,31.09,31.09,31.08,31.09,1700.0,26.1643,26.1643,26.1559,26.1643,1700.0
2009-12-22 12:15:00,31.08,31.09,31.08,31.09,3600.0,26.1559,26.1643,26.1559,26.1643,3600.0
2009-12-22 12:20:00,31.09,31.1,31.08,31.1,6700.0,26.1643,26.1727,26.1559,26.1727,6700.0
2009-12-22 12:25:00,31.1,31.11,31.09,31.1,3800.0,26.1727,26.1811,26.1643,26.1727,3800.0
2009-12-22 12:30:00,31.1,31.1,31.08,31.1,4000.0,26.1727,26.1727,26.1559,26.1727,4000.0
2009-12-22 12:35:00,31.09,31.1,31.08,31.08,4300.0,26.1643,26.1727,26.1559,26.1559,4300.0
2009-12-22 12:40:00,31.08,31.08,31.07,31.08,14500.0,26.1559,26.1559,26.1475,26.1559,14500.0
2009-12-22 12:45:00,31.08,31.09,31.07,31.09,3500.0,26.1559,26.1643,26.1475,26.1643,3500.0
2009-12-22 12:50:00,31.08,31.1,31.07,31.1,11100.0,26.1559,26.1727,26.1475,26.1727,11100.0
2009-12-22 12:55:00,31.1,31.1,31.09,31.1,1000.0,26.1727,26.1727,26.1643,26.1727,1000.0
2009-12-22 13:00:00,31.1,31.13,31.09,31.13,18000.0,26.1727,26.198,26.1643,26.198,18000.0
2009-12-22 13:05:00,31.13,31.14,31.12,31.13,9300.0,26.198,26.2064,26.1896,26.198,9300.0
2009-12-22 13:10:00,31.13,31.16,31.13,31.15,8900.0,26.198,26.2232,26.198,26.2148,8900.0
2009-12-22 13:15:00,31.15,31.16,31.14,31.15,2400.0,26.2148,26.2232,26.2064,26.2148,2400.0
2009-12-22 13:20:00,31.14,31.15,31.14,31.15,2100.0,26.2064,26.2148,26.2064,26.2148,2100.0
2009-12-22 13:25:00,31.15,31.15,31.14,31.15,1200.0,26.2148,26.2148,26.2064,26.2148,1200.0
2009-12-22 13:30:00,31.14,31.15,31.13,31.13,10600.0,26.2064,26.2148,26.198,26.198,10600.0
2009-12-22 13:35:00,31.13,31.16,31.13,31.15,12400.0,26.198,26.2232,26.198,26.2148,12400.0
2009-12-22 13:40:00,31.16,31.16,31.15,31.15,3800.0,26.2232,26.2232,26.2148,26.2148,3800.0
2009-12-22 13:45:00,31.16,31.16,31.15,31.16,2200.0,26.2232,26.2232,26.2148,26.2232,2200.0
2009-12-22 13:50:00,31.16,31.18,31.14,31.18,8900.0,26.2232,26.2401,26.2064,26.2401,8900.0
2009-12-22 13:55:00,31.17,31.18,31.17,31.18,9200.0,26.2316,26.2401,26.2316,26.2401,9200.0
2009-12-22 14:00:00,31.17,31.18,31.16,31.16,7300.0,26.2316,26.2401,26.2232,26.2232,7300.0
2009-12-22 14:05:00,31.16,31.17,31.15,31.15,2000.0,26.2232,26.2316,26.2148,26.2148,2000.0
2009-12-22 14:10:00,31.16,31.16,31.14,31.15,3600.0,26.2232,26.2232,26.2064,26.2148,3600.0
2009-12-22 14:15:00,31.15,31.19,31.15,31.19,7600.0,26.2148,26.2485,26.2148,26.2485,7600.0
2009-12-22 14:20:00,31.18,31.2,31.17,31.17,14400.0,26.2401,26.2569,26.2316,26.2316,14400.0
2009-12-22 14:25:00,31.17,31.2,31.16,31.2,14900.0,26.2316,26.2569,26.2232,26.2569,14900.0
2009-12-22 14:30:00,31.2,31.2,31.18,31.18,4400.0,26.2569,26.2569,26.2401,26.2401,4400.0
2009-12-22 14:35:00,31.18,31.21,31.18,31.21,12200.0,26.2401,26.2653,26.2401,26.2653,12200.0
2009-12-22 14:40:00,31.21,31.22,31.21,31.21,8600.0,26.2653,26.2737,26.2653,26.2653,8600.0
2009-12-22 14:45:00,31.22,31.24,31.21,31.23,21900.0,26.2737,26.2905,26.2653,26.2821,21900.0
2009-12-22 14:50:00,31.23,31.23,31.22,31.23,4300.0,26.2821,26.2821,26.2737,26.2821,4300.0
2009-12-22 14:55:00,31.23,31.23,31.22,31.22,2600.0,26.2821,26.2821,26.2737,26.2737,2600.0
2009-12-22 15:00:00,31.23,31.23,31.21,31.21,7400.0,26.2821,26.2821,26.2653,26.2653,7400.0
2009-12-22 15:05:00,31.21,31.23,31.21,31.22,19100.0,26.2653,26.2821,26.2653,26.2737,19100.0
2009-12-22 15:10:00,31.21,31.22,31.21,31.22,3400.0,26.2653,26.2737,26.2653,26.2737,3400.0
2009-12-22 15:15:00,31.21,31.22,31.21,31.21,10100.0,26.2653,26.2737,26.2653,26.2653,10100.0
2009-12-22 15:20:00,31.21,31.23,31.21,31.22,13800.0,26.2653,26.2821,26.2653,26.2737,13800.0
2009-12-22 15:25:00,31.22,31.22,31.21,31.21,5600.0,26.2737,26.2737,26.2653,26.2653,5600.0
2009-12-22 15:30:00,31.21,31.22,31.21,31.21,8000.0,26.2653,26.2737,26.2653,26.2653,8000.0
2009-12-22 15:35:00,31.22,31.22,31.21,31.22,3900.0,26.2737,26.2737,26.2653,26.2737,3900.0
2009-12-22 15:40:00,31.21,31.22,31.21,31.21,10900.0,26.2653,26.2737,26.2653,26.2653,10900.0
2009-12-22 15:45:00,31.21,31.22,31.21,31.22,20100.0,26.2653,26.2737,26.2653,26.2737,20100.0
2009-12-22 15:50:00,31.22,31.22,31.2,31.2,11600.0,26.2737,26.2737,26.2569,26.2569,11600.0
2009-12-22 15:55:00,31.2,31.36,31.2,31.35,227100.0,26.2569,26.3915,26.2569,26.3831,227100.0
2009-12-23 09:30:00,31.34,31.5,31.29,31.5,17000.0,26.3747,26.5094,26.3326,26.5094,17000.0
2009-12-23 09:35:00,31.5,31.58,31.48,31.57,17200.0,26.5094,26.5767,26.4925,26.5683,17200.0
2009-12-23 09:40:00,31.52,31.53,31.36,31.4,8400.0,26.5262,26.5346,26.3915,26.4252,8400.0
2009-12-23 09:45:00,31.4,31.4,31.37,31.38,2400.0,26.4252,26.4252,26.3999,26.4084,2400.0
2009-12-23 09:50:00,31.37,31.38,31.33,31.33,4600.0,26.3999,26.4084,26.3663,26.3663,4600.0
2009-12-23 09:55:00,31.34,31.38,31.32,31.34,4200.0,26.3747,26.4084,26.3579,26.3747,4200.0
2009-12-23 10:00:00,31.32,31.33,31.18,31.25,8500.0,26.3579,26.3663,26.2401,26.299,8500.0
2009-12-23 10:05:00,31.25,31.26,31.23,31.25,4100.0,26.299,26.3074,26.2821,26.299,4100.0
2009-12-23 10:10:00,31.25,31.28,31.24,31.28,2700.0,26.299,26.3242,26.2905,26.3242,2700.0
2009-12-23 10:15:00,31.27,31.3,31.26,31.26,3400.0,26.3158,26.341,26.3074,26.3074,3400.0
2009-12-23 10:20:00,31.26,31.26,31.21,31.21,2000.0,26.3074,26.3074,26.2653,26.2653,2000.0
2009-12-23 10:25:00,31.21,31.23,31.19,31.22,7000.0,26.2653,26.2821,26.2485,26.2737,7000.0
2009-12-23 10:30:00,31.22,31.26,31.22,31.25,2300.0,26.2737,26.3074,26.2737,26.299,2300.0
2009-12-23 10:35:00,31.25,31.25,31.24,31.24,1000.0,26.299,26.299,26.2905,26.2905,1000.0
2009-12-23 10:40:00,31.24,31.25,31.24,31.24,1500.0,26.2905,26.299,26.2905,26.2905,1500.0
2009-12-23 10:45:00,31.25,31.26,31.24,31.25,4900.0,26.299,26.3074,26.2905,26.299,4900.0
2009-12-23 10:50:00,31.23,31.23,31.21,31.21,2900.0,26.2821,26.2821,26.2653,26.2653,2900.0
2009-12-23 10:55:00,31.21,31.22,31.21,31.21,1500.0,26.2653,26.2737,26.2653,26.2653,1500.0
2009-12-23 11:00:00,31.22,31.22,31.2,31.2,3100.0,26.2737,26.2737,26.2569,26.2569,3100.0
2009-12-23 11:05:00,31.19,31.19,31.19,31.19,1100.0,26.2485,26.2485,26.2485,26.2485,1100.0
2009-12-23 11:10:00,31.19,31.2,31.19,31.2,700.0,26.2485,26.2569,26.2485,26.2569,700.0
2009-12-23 11:15:00,31.19,31.2,31.19,31.19,2000.0,26.2485,26.2569,26.2485,26.2485,2000.0
2009-12-23 11:20:00,31.19,31.21,31.19,31.2,2500.0,26.2485,26.2653,26.2485,26.2569,2500.0
2009-12-23 11:25:00,31.21,31.22,31.21,31.22,3700.0,26.2653,26.2737,26.2653,26.2737,3700.0
2009-12-23 11:30:00,31.22,31.22,31.21,31.22,4600.0,26.2737,26.2737,26.2653,26.2737,4600.0
2009-12-23 11:35:00,31.22,31.24,31.22,31.24,4600.0,26.2737,26.2905,26.2737,26.2905,4600.0
2009-12-23 11:40:00,31.24,31.24,31.2,31.2,6500.0,26.2905,26.2905,26.2569,26.2569,6500.0
2009-12-23 11:45:00,31.2,31.23,31.19,31.22,24500.0,26.2569,26.2821,26.2485,26.2737,24500.0
2009-12-23 11:50:00,31.23,31.25,31.23,31.25,6200.0,26.2821,26.299,26.2821,26.299,6200.0
2009-12-23 11:55:00,31.25,31.26,31.24,31.25,2400.0,26.299,26.3074,26.2905,26.299,2400.0
2009-12-23 12:00:00,31.25,31.25,31.24,31.24,1000.0,26.299,26.299,26.2905,26.2905,1000.0
2009-12-23 12:05:00,31.25,31.26,31.24,31.26,5500.0,26.299,26.3074,26.2905,26.3074,5500.0
2009-12-23 12:10:00,31.25,31.28,31.25,31.27,5400.0,26.299,26.3242,26.299,26.3158,5400.0
2009-12-23 12:15:00,31.28,31.3,31.27,31.3,8000.0,26.3242,26.341,26.3158,26.341,8000.0
2009-12-23 12:20:00,31.3,31.31,31.3,31.3,3600.0,26.341,26.3495,26.341,26.341,3600.0
2009-12-23 12:25:00,31.31,31.31,31.3,31.31,3000.0,26.3495,26.3495,26.341,26.3495,3000.0
2009-12-23 12:30:00,31.31,31.34,31.3,31.32,11000.0,26.3495,26.3747,26.341,26.3579,11000.0
2009-12-23 12:35:00,31.32,31.32,31.28,31.28,3900.0,26.3579,26.3579,26.3242,26.3242,3900.0
2009-12-23 12:40:00,31.29,31.29,31.28,31.29,900.0,26.3326,26.3326,26.3242,26.3326,900.0
2009-12-23 12:45:00,31.28,31.29,31.26,31.26,4500.0,26.3242,26.3326,26.3074,26.3074,4500.0
2009-12-23 12:50:00,31.26,31.29,31.26,31.28,6700.0,26.3074,26.3326,26.3074,26.3242,6700.0
2009-12-23 12:55:00,31.29,31.29,31.28,31.29,4800.0,26.3326,26.3326,26.3242,26.3326,4800.0
2009-12-23 13:00:00,31.28,31.29,31.28,31.29,3300.0,26.3242,26.3326,26.3242,26.3326,3300.0
2009-12-23 13:05:00,31.29,31.29,31.28,31.29,2300.0,26.3326,26.3326,26.3242,26.3326,2300.0
2009-12-23 13:10:00,31.29,31.29,31.28,31.28,1500.0,26.3326,26.3326,26.3242,26.3242,1500.0
2009-12-23 13:15:00,31.29,31.29,31.28,31.28,1100.0,26.3326,26.3326,26.3242,26.3242,1100.0
2009-12-23 13:20:00,31.29,31.32,31.28,31.31,3600.0,26.3326,26.3579,26.3242,26.3495,3600.0
2009-12-23 13:25:00,31.31,31.31,31.27,31.27,15200.0,26.3495,26.3495,26.3158,26.3158,15200.0
2009-12-23 13:30:00,31.27,31.31,31.27,31.3,2800.0,26.3158,26.3495,26.3158,26.341,2800.0
2009-12-23 13:35:00,31.31,31.31,31.29,31.3,3300.0,26.3495,26.3495,26.3326,26.341,3300.0
2009-12-23 13:40:00,31.3,31.3,31.28,31.29,7700.0,26.341,26.341,26.3242,26.3326,7700.0
2009-12-23 13:45:00,31.29,31.33,31.29,31.32,7300.0,26.3326,26.3663,26.3326,26.3579,7300.0
2009-12-23 13:50:00,31.32,31.32,31.31,31.31,2800.0,26.3579,26.3579,26.3495,26.3495,2800.0
2009-12-23 13:55:00,31.32,31.34,31.31,31.34,5900.0,26.3579,26.3747,26.3495,26.3747,5900.0
2009-12-23 14:00:00,31.33,31.34,31.33,31.33,4000.0,26.3663,26.3747,26.3663,26.3663,4000.0
2009-12-23 14:05:00,31.33,31.34,31.32,31.34,4100.0,26.3663,26.3747,26.3579,26.3747,4100.0
2009-12-23 14:10:00,31.33,31.37,31.33,31.37,3200.0,26.3663,26.3999,26.3663,26.3999,3200.0
2009-12-23 14:15:00,31.37,31.38,31.34,31.34,3500.0,26.3999,26.4084,26.3747,26.3747,3500.0
2009-12-23 14:20:00,31.35,31.36,31.35,31.35,3100.0,26.3831,26.3915,26.3831,26.3831,3100.0
2009-12-23 14:25:00,31.36,31.36,31.35,31.35,2700.0,26.3915,26.3915,26.3831,26.3831,2700.0
2009-12-23 14:30:00,31.36,31.37,31.35,31.36,3600.0,26.3915,26.3999,26.3831,26.3915,3600.0
2009-12-23 14:35:00,31.35,31.38,31.35,31.38,5200.0,26.3831,26.4084,26.3831,26.4084,5200.0
2009-12-23 14:40:00,31.38,31.41,31.38,31.4,5600.0,26.4084,26.4336,26.4084,26.4252,5600.0
2009-12-23 14:45:00,31.41,31.43,31.39,31.41,13900.0,26.4336,26.4504,26.4168,26.4336,13900.0
2009-12-23 14:50:00,31.42,31.43,31.41,31.43,4500.0,26.442,26.4504,26.4336,26.4504,4500.0
2009-12-23 14:55:00,31.43,31.43,31.42,31.42,1800.0,26.4504,26.4504,26.442,26.442,1800.0
2009-12-23 15:00:00,31.42,31.43,31.42,31.42,3600.0,26.442,26.4504,26.442,26.442,3600.0
2009-12-23 15:05:00,31.42,31.43,31.39,31.39,6600.0,26.442,26.4504,26.4168,26.4168,6600.0
2009-12-23 15:10:00,31.4,31.4,31.37,31.37,10400.0,26.4252,26.4252,26.3999,26.3999,10400.0
2009-12-23 15:15:00,31.37,31.37,31.34,31.35,10000.0,26.3999,26.3999,26.3747,26.3831,10000.0
2009-12-23 15:20:00,31.35,31.35,31.34,31.34,4100.0,26.3831,26.3831,26.3747,26.3747,4100.0
2009-12-23 15:25:00,31.34,31.35,31.31,31.31,9500.0,26.3747,26.3831,26.3495,26.3495,9500.0
2009-12-23 15:30:00,31.32,31.32,31.28,31.28,10900.0,26.3579,26.3579,26.3242,26.3242,10900.0
2009-12-23 15:35:00,31.28,31.29,31.27,31.28,12000.0,26.3242,26.3326,26.3158,26.3242,12000.0
2009-12-23 15:40:00,31.28,31.33,31.27,31.3,14100.0,26.3242,26.3663,26.3158,26.341,14100.0
2009-12-23 15:45:00,31.3,31.31,31.28,31.28,10200.0,26.341,26.3495,26.3242,26.3242,10200.0
2009-12-23 15:50:00,31.28,31.29,31.26,31.29,15000.0,26.3242,26.3326,26.3074,26.3326,15000.0
2009-12-23 15:55:00,31.29,31.29,31.26,31.28,36800.0,26.3326,26.3326,26.3074,26.3242,36800.0
2009-12-24 09:30:00,31.29,31.29,31.22,31.22,2100.0,26.3326,26.3326,26.2737,26.2737,2100.0
2009-12-24 09:35:00,31.22,31.28,31.22,31.27,1300.0,26.2737,26.3242,26.2737,26.3158,1300.0
2009-12-24 09:40:00,31.25,31.28,31.25,31.27,2400.0,26.299,26.3242,26.299,26.3158,2400.0
2009-12-24 09:45:00,31.26,31.27,31.25,31.25,600.0,26.3074,26.3158,26.299,26.299,600.0
2009-12-24 09:50:00,31.25,31.26,31.23,31.25,1700.0,26.299,26.3074,26.2821,26.299,1700.0
2009-12-24 09:55:00,31.26,31.35,31.23,31.33,11100.0,26.3074,26.3831,26.2821,26.3663,11100.0
2009-12-24 10:00:00,31.35,31.42,31.29,31.42,11900.0,26.3831,26.442,26.3326,26.442,11900.0
2009-12-24 10:05:00,31.43,31.43,31.39,31.39,1800.0,26.4504,26.4504,26.4168,26.4168,1800.0
2009-12-24 10:10:00,31.4,31.4,31.37,31.39,1200.0,26.4252,26.4252,26.3999,26.4168,1200.0
2009-12-24 10:15:00,31.39,31.4,31.38,31.38,800.0,26.4168,26.4252,26.4084,26.4084,800.0
2009-12-24 10:20:00,31.38,31.38,31.36,31.36,1400.0,26.4084,26.4084,26.3915,26.3915,1400.0
2009-12-24 10:25:00,31.37,31.37,31.35,31.35,2200.0,26.3999,26.3999,26.3831,26.3831,2200.0
2009-12-24 10:30:00,31.35,31.35,31.31,31.31,3300.0,26.3831,26.3831,26.3495,26.3495,3300.0
2009-12-24 10:35:00,31.31,31.31,31.3,31.31,2000.0,26.3495,26.3495,26.341,26.3495,2000.0
2009-12-24 10:40:00,31.32,31.32,31.3,31.31,2500.0,26.3579,26.3579,26.341,26.3495,2500.0
2009-12-24 10:45:00,31.34,31.35,31.34,31.35,1400.0,26.3747,26.3831,26.3747,26.3831,1400.0
2009-12-24 10:50:00,31.34,31.35,31.33,31.35,2800.0,26.3747,26.3831,26.3663,26.3831,2800.0
2009-12-24 10:55:00,31.34,31.37,31.34,31.37,1900.0,26.3747,26.3999,26.3747,26.3999,1900.0
2009-12-24 11:00:00,31.37,31.37,31.36,31.37,1100.0,26.3999,26.3999,26.3915,26.3999,1100.0
2009-12-24 11:05:00,31.37,31.37,31.36,31.36,1100.0,26.3999,26.3999,26.3915,26.3915,1100.0
2009-12-24 11:10:00,31.37,31.38,31.35,31.36,4300.0,26.3999,26.4084,26.3831,26.3915,4300.0
2009-12-24 11:15:00,31.35,31.37,31.35,31.37,1700.0,26.3831,26.3999,26.3831,26.3999,1700.0
2009-12-24 11:20:00,31.37,31.37,31.35,31.35,2900.0,26.3999,26.3999,26.3831,26.3831,2900.0
2009-12-24 11:25:00,31.36,31.36,31.35,31.35,1800.0,26.3915,26.3915,26.3831,26.3831,1800.0
2009-12-24 11:30:00,31.36,31.36,31.35,31.36,2200.0,26.3915,26.3915,26.3831,26.3915,2200.0
2009-12-24 11:35:00,31.36,31.38,31.35,31.37,2600.0,26.3915,26.4084,26.3831,26.3999,2600.0
2009-12-24 11:40:00,31.38,31.38,31.37,31.38,2400.0,26.4084,26.4084,26.3999,26.4084,2400.0
2009-12-24 11:45:00,31.38,31.38,31.37,31.38,800.0,26.4084,26.4084,26.3999,26.4084,800.0
2009-12-24 11:50:00,31.37,31.38,31.37,31.37,2100.0,26.3999,26.4084,26.3999,26.3999,2100.0
2009-12-24 11:55:00,31.37,31.38,31.37,31.37,1800.0,26.3999,26.4084,26.3999,26.3999,1800.0
2009-12-24 12:00:00,31.37,31.38,31.37,31.38,3500.0,26.3999,26.4084,26.3999,26.4084,3500.0
2009-12-24 12:05:00,31.38,31.38,31.37,31.37,2800.0,26.4084,26.4084,26.3999,26.3999,2800.0
2009-12-24 12:10:00,31.38,31.38,31.37,31.38,2100.0,26.4084,26.4084,26.3999,26.4084,2100.0
2009-12-24 12:15:00,31.38,31.38,31.37,31.38,1800.0,26.4084,26.4084,26.3999,26.4084,1800.0
2009-12-24 12:20:00,31.38,31.38,31.37,31.38,2300.0,26.4084,26.4084,26.3999,26.4084,2300.0
2009-12-24 12:25:00,31.37,31.38,31.37,31.37,500.0,26.3999,26.4084,26.3999,26.3999,500.0
2009-12-24 12:30:00,31.37,31.38,31.37,31.37,6700.0,26.3999,26.4084,26.3999,26.3999,6700.0
2009-12-24 12:35:00,31.37,31.38,31.35,31.35,7600.0,26.3999,26.4084,26.3831,26.3831,7600.0
2009-12-24 12:40:00,31.35,31.36,31.35,31.35,4300.0,26.3831,26.3915,26.3831,26.3831,4300.0
2009-12-24 12:45:00,31.36,31.36,31.35,31.36,4000.0,26.3915,26.3915,26.3831,26.3915,4000.0
2009-12-24 12:50:00,31.35,31.39,31.35,31.36,10900.0,26.3831,26.4168,26.3831,26.3915,10900.0
2009-12-24 12:55:00,31.36,31.37,31.36,31.37,12900.0,26.3915,26.3999,26.3915,26.3999,12900.0
2009-12-28 09:30:00,31.4,31.45,31.39,31.42,3100.0,26.4252,26.4673,26.4168,26.442,3100.0
2009-12-28 09:35:00,31.43,31.52,31.31,31.37,19100.0,26.4504,26.5262,26.3495,26.3999,19100.0
2009-12-28 09:40:00,31.34,31.55,31.34,31.43,17800.0,26.3747,26.5514,26.3747,26.4504,17800.0
2009-12-28 09:45:00,31.43,31.45,31.4,31.44,12300.0,26.4504,26.4673,26.4252,26.4589,12300.0
2009-12-28 09:50:00,31.45,31.45,31.42,31.42,1200.0,26.4673,26.4673,26.442,26.442,1200.0
2009-12-28 09:55:00,31.42,31.43,31.42,31.43,1000.0,26.442,26.4504,26.442,26.4504,1000.0
2009-12-28 10:00:00,31.44,31.44,31.4,31.41,1900.0,26.4589,26.4589,26.4252,26.4336,1900.0
2009-12-28 10:05:00,31.41,31.41,31.4,31.4,400.0,26.4336,26.4336,26.4252,26.4252,400.0
2009-12-28 10:10:00,31.4,31.4,31.37,31.37,1000.0,26.4252,26.4252,26.3999,26.3999,1000.0
2009-12-28 10:15:00,31.37,31.37,31.32,31.34,3200.0,26.3999,26.3999,26.3579,26.3747,3200.0
2009-12-28 10:20:00,31.34,31.34,31.32,31.32,1100.0,26.3747,26.3747,26.3579,26.3579,1100.0
2009-12-28 10:25:00,31.33,31.36,31.33,31.35,3300.0,26.3663,26.3915,26.3663,26.3831,3300.0
2009-12-28 10:30:00,31.35,31.36,31.35,31.35,2800.0,26.3831,26.3915,26.3831,26.3831,2800.0
2009-12-28 10:35:00,31.36,31.36,31.35,31.36,600.0,26.3915,26.3915,26.3831,26.3915,600.0
2009-12-28 10:40:00,31.35,31.36,31.35,31.35,1100.0,26.3831,26.3915,26.3831,26.3831,1100.0
2009-12-28 10:45:00,31.36,31.36,31.34,31.34,2100.0,26.3915,26.3915,26.3747,26.3747,2100.0
2009-12-28 10:50:00,31.34,31.34,31.34,31.34,200.0,26.3747,26.3747,26.3747,26.3747,200.0
2009-12-28 10:55:00,31.34,31.34,31.34,31.34,300.0,26.3747,26.3747,26.3747,26.3747,300.0
2009-12-28 11:00:00,31.34,31.34,31.34,31.34,300.0,26.3747,26.3747,26.3747,26.3747,300.0
2009-12-28 11:05:00,31.34,31.34,31.34,31.34,1000.0,26.3747,26.3747,26.3747,26.3747,1000.0
2009-12-28 11:10:00,31.34,31.35,31.34,31.34,1300.0,26.3747,26.3831,26.3747,26.3747,1300.0
2009-12-28 11:15:00,31.34,31.35,31.34,31.34,400.0,26.3747,26.3831,26.3747,26.3747,400.0
2009-12-28 11:20:00,31.34,31.35,31.34,31.35,4900.0,26.3747,26.3831,26.3747,26.3831,4900.0
2009-12-28 11:25:00,31.34,31.35,31.34,31.34,900.0,26.3747,26.3831,26.3747,26.3747,900.0
2009-12-28 11:30:00,31.35,31.35,31.34,31.34,400.0,26.3831,26.3831,26.3747,26.3747,400.0
2009-12-28 11:35:00,31.34,31.34,31.34,31.34,500.0,26.3747,26.3747,26.3747,26.3747,500.0
2009-12-28 11:40:00,31.34,31.35,31.34,31.34,6000.0,26.3747,26.3831,26.3747,26.3747,6000.0
2009-12-28 11:45:00,31.34,31.35,31.34,31.34,1300.0,26.3747,26.3831,26.3747,26.3747,1300.0
2009-12-28 11:50:00,31.34,31.35,31.34,31.35,1500.0,26.3747,26.3831,26.3747,26.3831,1500.0
2009-12-28 11:55:00,31.34,31.36,31.34,31.36,4300.0,26.3747,26.3915,26.3747,26.3915,4300.0
2009-12-28 12:00:00,31.36,31.37,31.36,31.36,1000.0,26.3915,26.3999,26.3915,26.3915,1000.0
2009-12-28 12:05:00,31.36,31.37,31.36,31.37,1100.0,26.3915,26.3999,26.3915,26.3999,1100.0
2009-12-28 12:10:00,31.37,31.37,31.36,31.36,800.0,26.3999,26.3999,26.3915,26.3915,800.0
2009-12-28 12:15:00,31.36,31.37,31.36,31.36,2700.0,26.3915,26.3999,26.3915,26.3915,2700.0
2009-12-28 12:20:00,31.36,31.37,31.36,31.36,800.0,26.3915,26.3999,26.3915,26.3915,800.0
2009-12-28 12:25:00,31.36,31.37,31.36,31.37,800.0,26.3915,26.3999,26.3915,26.3999,800.0
2009-12-28 12:30:00,31.37,31.37,31.36,31.36,1300.0,26.3999,26.3999,26.3915,26.3915,1300.0
2009-12-28 12:35:00,31.37,31.37,31.36,31.36,2500.0,26.3999,26.3999,26.3915,26.3915,2500.0
2009-12-28 12:40:00,31.36,31.38,31.36,31.38,5000.0,26.3915,26.4084,26.3915,26.4084,5000.0
2009-12-28 12:45:00,31.37,31.38,31.37,31.38,1000.0,26.3999,26.4084,26.3999,26.4084,1000.0
2009-12-28 12:50:00,31.38,31.38,31.37,31.37,800.0,26.4084,26.4084,26.3999,26.3999,800.0
2009-12-28 12:55:00,31.37,31.38,31.37,31.38,700.0,26.3999,26.4084,26.3999,26.4084,700.0
2009-12-28 13:00:00,31.37,31.38,31.37,31.37,500.0,26.3999,26.4084,26.3999,26.3999,500.0
2009-12-28 13:05:00,31.37,31.38,31.35,31.35,11600.0,26.3999,26.4084,26.3831,26.3831,11600.0
2009-12-28 13:10:00,31.35,31.35,31.34,31.34,4600.0,26.3831,26.3831,26.3747,26.3747,4600.0
2009-12-28 13:15:00,31.34,31.35,31.34,31.35,1200.0,26.3747,26.3831,26.3747,26.3831,1200.0
2009-12-28 13:20:00,31.36,31.36,31.34,31.34,1900.0,26.3915,26.3915,26.3747,26.3747,1900.0
2009-12-28 13:25:00,31.34,31.36,31.34,31.35,1500.0,26.3747,26.3915,26.3747,26.3831,1500.0
2009-12-28 13:30:00,31.35,31.36,31.34,31.35,2000.0,26.3831,26.3915,26.3747,26.3831,2000.0
2009-12-28 13:35:00,31.34,31.35,31.34,31.35,1300.0,26.3747,26.3831,26.3747,26.3831,1300.0
2009-12-28 13:40:00,31.34,31.35,31.34,31.35,900.0,26.3747,26.3831,26.3747,26.3831,900.0
2009-12-28 13:45:00,31.34,31.35,31.34,31.35,1200.0,26.3747,26.3831,26.3747,26.3831,1200.0
2009-12-28 13:50:00,31.34,31.35,31.34,31.34,2700.0,26.3747,26.3831,26.3747,26.3747,2700.0
2009-12-28 13:55:00,31.34,31.35,31.3,31.32,16500.0,26.3747,26.3831,26.341,26.3579,16500.0
2009-12-28 14:00:00,31.32,31.34,31.31,31.31,4800.0,26.3579,26.3747,26.3495,26.3495,4800.0
2009-12-28 14:05:00,31.31,31.32,31.3,31.31,2200.0,26.3495,26.3579,26.341,26.3495,2200.0
2009-12-28 14:10:00,31.31,31.31,31.3,31.3,1500.0,26.3495,26.3495,26.341,26.341,1500.0
2009-12-28 14:15:00,31.3,31.32,31.3,31.32,3500.0,26.341,26.3579,26.341,26.3579,3500.0
2009-12-28 14:20:00,31.31,31.32,31.31,31.31,2400.0,26.3495,26.3579,26.3495,26.3495,2400.0
2009-12-28 14:25:00,31.31,31.32,31.3,31.31,3800.0,26.3495,26.3579,26.341,26.3495,3800.0
2009-12-28 14:30:00,31.31,31.33,31.31,31.32,2700.0,26.3495,26.3663,26.3495,26.3579,2700.0
2009-12-28 14:35:00,31.33,31.33,31.31,31.31,2200.0,26.3663,26.3663,26.3495,26.3495,2200.0
2009-12-28 14:40:00,31.31,31.31,31.29,31.29,6000.0,26.3495,26.3495,26.3326,26.3326,6000.0
2009-12-28 14:45:00,31.3,31.3,31.28,31.29,4700.0,26.341,26.341,26.3242,26.3326,4700.0
2009-12-28 14:50:00,31.3,31.31,31.29,31.31,2500.0,26.341,26.3495,26.3326,26.3495,2500.0
2009-12-28 14:55:00,31.31,31.31,31.3,31.3,1100.0,26.3495,26.3495,26.341,26.341,1100.0
2009-12-28 15:00:00,31.31,31.31,31.3,31.31,3400.0,26.3495,26.3495,26.341,26.3495,3400.0
2009-12-28 15:05:00,31.3,31.31,31.3,31.3,2000.0,26.341,26.3495,26.341,26.341,2000.0
2009-12-28 15:10:00,31.3,31.31,31.3,31.3,2400.0,26.341,26.3495,26.341,26.341,2400.0
2009-12-28 15:15:00,31.31,31.31,31.3,31.3,2200.0,26.3495,26.3495,26.341,26.341,2200.0
2009-12-28 15:20:00,31.31,31.31,31.3,31.3,2100.0,26.3495,26.3495,26.341,26.341,2100.0
2009-12-28 15:25:00,31.29,31.3,31.28,31.28,8200.0,26.3326,26.341,26.3242,26.3242,8200.0
2009-12-28 15:30:00,31.28,31.29,31.27,31.27,6800.0,26.3242,26.3326,26.3158,26.3158,6800.0
2009-12-28 15:35:00,31.27,31.29,31.27,31.27,8400.0,26.3158,26.3326,26.3158,26.3158,8400.0
2009-12-28 15:40:00,31.26,31.27,31.26,31.26,7200.0,26.3074,26.3158,26.3074,26.3074,7200.0
2009-12-28 15:45:00,31.27,31.31,31.27,31.3,10500.0,26.3158,26.3495,26.3158,26.341,10500.0
2009-12-28 15:50:00,31.3,31.34,31.29,31.34,12600.0,26.341,26.3747,26.3326,26.3747,12600.0
2009-12-28 15:55:00,31.34,31.37,31.33,31.35,25300.0,26.3747,26.3999,26.3663,26.3831,25300.0
2009-12-29 09:30:00,31.42,31.48,31.36,31.42,6400.0,26.442,26.4925,26.3915,26.442,6400.0
2009-12-29 09:35:00,31.42,31.49,31.4,31.47,2100.0,26.442,26.5009,26.4252,26.4841,2100.0
2009-12-29 09:40:00,31.48,31.48,31.43,31.46,2200.0,26.4925,26.4925,26.4504,26.4757,2200.0
2009-12-29 09:45:00,31.46,31.46,31.45,31.45,700.0,26.4757,26.4757,26.4673,26.4673,700.0
2009-12-29 09:50:00,31.45,31.45,31.44,31.45,1300.0,26.4673,26.4673,26.4589,26.4673,1300.0
2009-12-29 09:55:00,31.45,31.46,31.45,31.46,200.0,26.4673,26.4757,26.4673,26.4757,200.0
2009-12-29 10:00:00,31.44,31.44,31.42,31.43,1500.0,26.4589,26.4589,26.442,26.4504,1500.0
2009-12-29 10:05:00,31.42,31.42,31.41,31.41,1700.0,26.442,26.442,26.4336,26.4336,1700.0
2009-12-29 10:10:00,31.42,31.46,31.42,31.46,1700.0,26.442,26.4757,26.442,26.4757,1700.0
2009-12-29 10:15:00,31.45,31.48,31.45,31.48,2000.0,26.4673,26.4925,26.4673,26.4925,2000.0
2009-12-29 10:20:00,31.48,31.48,31.48,31.48,800.0,26.4925,26.4925,26.4925,26.4925,800.0
2009-12-29 10:25:00,31.48,31.49,31.47,31.47,1000.0,26.4925,26.5009,26.4841,26.4841,1000.0
2009-12-29 10:30:00,31.47,31.48,31.47,31.47,1200.0,26.4841,26.4925,26.4841,26.4841,1200.0
2009-12-29 10:35:00,31.48,31.48,31.46,31.46,1800.0,26.4925,26.4925,26.4757,26.4757,1800.0
2009-12-29 10:40:00,31.46,31.46,31.45,31.46,1400.0,26.4757,26.4757,26.4673,26.4757,1400.0
2009-12-29 10:45:00,31.45,31.45,31.45,31.45,400.0,26.4673,26.4673,26.4673,26.4673,400.0
2009-12-29 10:50:00,31.45,31.45,31.44,31.44,900.0,26.4673,26.4673,26.4589,26.4589,900.0
2009-12-29 10:55:00,31.44,31.45,31.44,31.44,1300.0,26.4589,26.4673,26.4589,26.4589,1300.0
2009-12-29 11:00:00,31.45,31.45,31.44,31.45,1600.0,26.4673,26.4673,26.4589,26.4673,1600.0
2009-12-29 11:05:00,31.44,31.45,31.44,31.45,2500.0,26.4589,26.4673,26.4589,26.4673,2500.0
2009-12-29 11:10:00,31.47,31.47,31.45,31.47,2100.0,26.4841,26.4841,26.4673,26.4841,2100.0
2009-12-29 11:15:00,31.47,31.47,31.46,31.47,600.0,26.4841,26.4841,26.4757,26.4841,600.0
2009-12-29 11:20:00,31.47,31.47,31.46,31.46,700.0,26.4841,26.4841,26.4757,26.4757,700.0
2009-12-29 11:25:00,31.47,31.47,31.46,31.47,1900.0,26.4841,26.4841,26.4757,26.4841,1900.0
2009-12-29 11:30:00,31.46,31.49,31.46,31.49,10400.0,26.4757,26.5009,26.4757,26.5009,10400.0
2009-12-29 11:35:00,31.49,31.49,31.48,31.48,4700.0,26.5009,26.5009,26.4925,26.4925,4700.0
2009-12-29 11:40:00,31.48,31.48,31.47,31.47,4000.0,26.4925,26.4925,26.4841,26.4841,4000.0
2009-12-29 11:45:00,31.47,31.48,31.47,31.48,2300.0,26.4841,26.4925,26.4841,26.4925,2300.0
2009-12-29 11:50:00,31.48,31.48,31.47,31.48,600.0,26.4925,26.4925,26.4841,26.4925,600.0
2009-12-29 11:55:00,31.47,31.48,31.47,31.48,2100.0,26.4841,26.4925,26.4841,26.4925,2100.0
2009-12-29 12:00:00,31.47,31.48,31.47,31.47,1500.0,26.4841,26.4925,26.4841,26.4841,1500.0
2009-12-29 12:05:00,31.48,31.48,31.47,31.47,800.0,26.4925,26.4925,26.4841,26.4841,800.0
2009-12-29 12:10:00,31.47,31.48,31.47,31.48,800.0,26.4841,26.4925,26.4841,26.4925,800.0
2009-12-29 12:15:00,31.47,31.48,31.46,31.47,5300.0,26.4841,26.4925,26.4757,26.4841,5300.0
2009-12-29 12:20:00,31.48,31.48,31.46,31.48,5300.0,26.4925,26.4925,26.4757,26.4925,5300.0
2009-12-29 12:25:00,31.47,31.48,31.46,31.46,3400.0,26.4841,26.4925,26.4757,26.4757,3400.0
2009-12-29 12:30:00,31.46,31.47,31.46,31.47,1300.0,26.4757,26.4841,26.4757,26.4841,1300.0
2009-12-29 12:35:00,31.47,31.48,31.47,31.47,4000.0,26.4841,26.4925,26.4841,26.4841,4000.0
2009-12-29 12:40:00,31.47,31.5,31.47,31.5,6100.0,26.4841,26.5094,26.4841,26.5094,6100.0
2009-12-29 12:45:00,31.5,31.5,31.49,31.49,2800.0,26.5094,26.5094,26.5009,26.5009,2800.0
2009-12-29 12:50:00,31.49,31.5,31.49,31.5,1500.0,26.5009,26.5094,26.5009,26.5094,1500.0
2009-12-29 12:55:00,31.5,31.51,31.49,31.51,2800.0,26.5094,26.5178,26.5009,26.5178,2800.0
2009-12-29 13:00:00,31.5,31.51,31.5,31.51,2300.0,26.5094,26.5178,26.5094,26.5178,2300.0
2009-12-29 13:05:00,31.5,31.51,31.49,31.49,3000.0,26.5094,26.5178,26.5009,26.5009,3000.0
2009-12-29 13:10:00,31.49,31.5,31.49,31.49,2200.0,26.5009,26.5094,26.5009,26.5009,2200.0
2009-12-29 13:15:00,31.49,31.5,31.49,31.5,600.0,26.5009,26.5094,26.5009,26.5094,600.0
2009-12-29 13:20:00,31.5,31.5,31.49,31.49,2800.0,26.5094,26.5094,26.5009,26.5009,2800.0
2009-12-29 13:25:00,31.49,31.49,31.48,31.48,1400.0,26.5009,26.5009,26.4925,26.4925,1400.0
2009-12-29 13:30:00,31.48,31.48,31.47,31.47,1200.0,26.4925,26.4925,26.4841,26.4841,1200.0
2009-12-29 13:35:00,31.47,31.47,31.47,31.47,200.0,26.4841,26.4841,26.4841,26.4841,200.0
2009-12-29 13:40:00,31.48,31.48,31.47,31.48,3000.0,26.4925,26.4925,26.4841,26.4925,3000.0
2009-12-29 13:45:00,31.47,31.48,31.46,31.48,2000.0,26.4841,26.4925,26.4757,26.4925,2000.0
2009-12-29 13:50:00,31.47,31.48,31.47,31.47,700.0,26.4841,26.4925,26.4841,26.4841,700.0
2009-12-29 13:55:00,31.47,31.48,31.47,31.47,700.0,26.4841,26.4925,26.4841,26.4841,700.0
2009-12-29 14:00:00,31.47,31.48,31.47,31.47,1500.0,26.4841,26.4925,26.4841,26.4841,1500.0
2009-12-29 14:05:00,31.48,31.5,31.47,31.48,4100.0,26.4925,26.5094,26.4841,26.4925,4100.0
2009-12-29 14:10:00,31.48,31.48,31.47,31.48,800.0,26.4925,26.4925,26.4841,26.4925,800.0
2009-12-29 14:15:00,31.48,31.49,31.47,31.48,2300.0,26.4925,26.5009,26.4841,26.4925,2300.0
2009-12-29 14:20:00,31.48,31.49,31.48,31.49,1400.0,26.4925,26.5009,26.4925,26.5009,1400.0
2009-12-29 14:25:00,31.49,31.49,31.41,31.46,32400.0,26.5009,26.5009,26.4336,26.4757,32400.0
2009-12-29 14:30:00,31.46,31.47,31.46,31.47,1300.0,26.4757,26.4841,26.4757,26.4841,1300.0
2009-12-29 14:35:00,31.47,31.48,31.47,31.48,1400.0,26.4841,26.4925,26.4841,26.4925,1400.0
2009-12-29 14:40:00,31.48,31.48,31.47,31.48,1400.0,26.4925,26.4925,26.4841,26.4925,1400.0
2009-12-29 14:45:00,31.47,31.49,31.47,31.48,2000.0,26.4841,26.5009,26.4841,26.4925,2000.0
2009-12-29 14:50:00,31.47,31.48,31.46,31.47,3500.0,26.4841,26.4925,26.4757,26.4841,3500.0
2009-12-29 14:55:00,31.46,31.46,31.46,31.46,900.0,26.4757,26.4757,26.4757,26.4757,900.0
2009-12-29 15:00:00,31.46,31.49,31.46,31.47,5800.0,26.4757,26.5009,26.4757,26.4841,5800.0
2009-12-29 15:05:00,31.48,31.48,31.47,31.47,1400.0,26.4925,26.4925,26.4841,26.4841,1400.0
2009-12-29 15:10:00,31.47,31.47,31.46,31.47,3200.0,26.4841,26.4841,26.4757,26.4841,3200.0
2009-12-29 15:15:00,31.47,31.49,31.47,31.48,1700.0,26.4841,26.5009,26.4841,26.4925,1700.0
2009-12-29 15:20:00,31.48,31.49,31.47,31.47,3400.0,26.4925,26.5009,26.4841,26.4841,3400.0
2009-12-29 15:25:00,31.47,31.47,31.46,31.46,3300.0,26.4841,26.4841,26.4757,26.4757,3300.0
2009-12-29 15:30:00,31.47,31.47,31.46,31.47,3100.0,26.4841,26.4841,26.4757,26.4841,3100.0
2009-12-29 15:35:00,31.46,31.47,31.46,31.47,2700.0,26.4757,26.4841,26.4757,26.4841,2700.0
2009-12-29 15:40:00,31.47,31.48,31.47,31.47,10400.0,26.4841,26.4925,26.4841,26.4841,10400.0
2009-12-29 15:45:00,31.47,31.48,31.46,31.48,8100.0,26.4841,26.4925,26.4757,26.4925,8100.0
2009-12-29 15:50:00,31.47,31.48,31.46,31.47,6500.0,26.4841,26.4925,26.4757,26.4841,6500.0
2009-12-29 15:55:00,31.47,31.51,31.46,31.46,57500.0,26.4841,26.5178,26.4757,26.4757,57500.0
2009-12-30 09:30:00,31.4,31.42,31.37,31.42,6100.0,26.4252,26.442,26.3999,26.442,6100.0
2009-12-30 09:35:00,31.42,31.5,31.41,31.5,2800.0,26.442,26.5094,26.4336,26.5094,2800.0
2009-12-30 09:40:00,31.5,31.64,31.5,31.55,18200.0,26.5094,26.6272,26.5094,26.5514,18200.0
2009-12-30 09:45:00,31.55,31.6,31.55,31.56,3600.0,26.5514,26.5935,26.5514,26.5598,3600.0
2009-12-30 09:50:00,31.54,31.54,31.52,31.52,1700.0,26.543,26.543,26.5262,26.5262,1700.0
2009-12-30 09:55:00,31.53,31.55,31.52,31.53,4000.0,26.5346,26.5514,26.5262,26.5346,4000.0
2009-12-30 10:00:00,31.53,31.53,31.52,31.53,800.0,26.5346,26.5346,26.5262,26.5346,800.0
2009-12-30 10:05:00,31.53,31.54,31.51,31.52,7900.0,26.5346,26.543,26.5178,26.5262,7900.0
2009-12-30 10:10:00,31.52,31.53,31.5,31.52,3800.0,26.5262,26.5346,26.5094,26.5262,3800.0
2009-12-30 10:15:00,31.52,31.56,31.52,31.55,5100.0,26.5262,26.5598,26.5262,26.5514,5100.0
2009-12-30 10:20:00,31.55,31.56,31.53,31.53,4200.0,26.5514,26.5598,26.5346,26.5346,4200.0
2009-12-30 10:25:00,31.53,31.53,31.49,31.49,2600.0,26.5346,26.5346,26.5009,26.5009,2600.0
2009-12-30 10:30:00,31.49,31.49,31.45,31.45,3400.0,26.5009,26.5009,26.4673,26.4673,3400.0
2009-12-30 10:35:00,31.45,31.45,31.37,31.37,6400.0,26.4673,26.4673,26.3999,26.3999,6400.0
2009-12-30 10:40:00,31.36,31.36,31.31,31.35,7100.0,26.3915,26.3915,26.3495,26.3831,7100.0
2009-12-30 10:45:00,31.36,31.36,31.34,31.34,4800.0,26.3915,26.3915,26.3747,26.3747,4800.0
2009-12-30 10:50:00,31.34,31.36,31.34,31.36,2100.0,26.3747,26.3915,26.3747,26.3915,2100.0
2009-12-30 10:55:00,31.35,31.39,31.35,31.39,3600.0,26.3831,26.4168,26.3831,26.4168,3600.0
2009-12-30 11:00:00,31.39,31.39,31.38,31.38,1800.0,26.4168,26.4168,26.4084,26.4084,1800.0
2009-12-30 11:05:00,31.39,31.4,31.38,31.4,2200.0,26.4168,26.4252,26.4084,26.4252,2200.0
2009-12-30 11:10:00,31.4,31.42,31.4,31.41,4000.0,26.4252,26.442,26.4252,26.4336,4000.0
2009-12-30 11:15:00,31.42,31.42,31.39,31.39,2800.0,26.442,26.442,26.4168,26.4168,2800.0
2009-12-30 11:20:00,31.39,31.4,31.39,31.39,1000.0,26.4168,26.4252,26.4168,26.4168,1000.0
2009-12-30 11:25:00,31.4,31.4,31.39,31.4,2300.0,26.4252,26.4252,26.4168,26.4252,2300.0
2009-12-30 11:30:00,31.39,31.4,31.39,31.4,2800.0,26.4168,26.4252,26.4168,26.4252,2800.0
2009-12-30 11:35:00,31.39,31.4,31.39,31.39,2300.0,26.4168,26.4252,26.4168,26.4168,2300.0
2009-12-30 11:40:00,31.4,31.42,31.4,31.42,5400.0,26.4252,26.442,26.4252,26.442,5400.0
2009-12-30 11:45:00,31.42,31.44,31.41,31.44,3600.0,26.442,26.4589,26.4336,26.4589,3600.0
2009-12-30 11:50:00,31.43,31.48,31.43,31.48,4600.0,26.4504,26.4925,26.4504,26.4925,4600.0
2009-12-30 11:55:00,31.48,31.48,31.45,31.46,3200.0,26.4925,26.4925,26.4673,26.4757,3200.0
2009-12-30 12:00:00,31.45,31.46,31.45,31.46,2300.0,26.4673,26.4757,26.4673,26.4757,2300.0
2009-12-30 12:05:00,31.47,31.47,31.46,31.46,1500.0,26.4841,26.4841,26.4757,26.4757,1500.0
2009-12-30 12:10:00,31.47,31.47,31.46,31.46,1100.0,26.4841,26.4841,26.4757,26.4757,1100.0
2009-12-30 12:15:00,31.47,31.47,31.46,31.46,1600.0,26.4841,26.4841,26.4757,26.4757,1600.0
2009-12-30 12:20:00,31.47,31.47,31.46,31.47,1400.0,26.4841,26.4841,26.4757,26.4841,1400.0
2009-12-30 12:25:00,31.47,31.47,31.46,31.46,2200.0,26.4841,26.4841,26.4757,26.4757,2200.0
2009-12-30 12:30:00,31.47,31.47,31.45,31.45,3200.0,26.4841,26.4841,26.4673,26.4673,3200.0
2009-12-30 12:35:00,31.45,31.45,31.44,31.45,3500.0,26.4673,26.4673,26.4589,26.4673,3500.0
2009-12-30 12:40:00,31.44,31.45,31.42,31.43,2600.0,26.4589,26.4673,26.442,26.4504,2600.0
2009-12-30 12:45:00,31.43,31.43,31.42,31.43,1000.0,26.4504,26.4504,26.442,26.4504,1000.0
2009-12-30 12:50:00,31.43,31.43,31.42,31.43,900.0,26.4504,26.4504,26.442,26.4504,900.0
2009-12-30 12:55:00,31.43,31.43,31.41,31.43,3100.0,26.4504,26.4504,26.4336,26.4504,3100.0
2009-12-30 13:00:00,31.43,31.44,31.42,31.43,2500.0,26.4504,26.4589,26.442,26.4504,2500.0
2009-12-30 13:05:00,31.44,31.44,31.41,31.42,3200.0,26.4589,26.4589,26.4336,26.442,3200.0
2009-12-30 13:10:00,31.42,31.42,31.39,31.39,2600.0,26.442,26.442,26.4168,26.4168,2600.0
2009-12-30 13:15:00,31.4,31.4,31.39,31.39,500.0,26.4252,26.4252,26.4168,26.4168,500.0
2009-12-30 13:20:00,31.4,31.42,31.4,31.42,5900.0,26.4252,26.442,26.4252,26.442,5900.0
2009-12-30 13:25:00,31.41,31.41,31.4,31.4,600.0,26.4336,26.4336,26.4252,26.4252,600.0
2009-12-30 13:30:00,31.39,31.4,31.39,31.39,1800.0,26.4168,26.4252,26.4168,26.4168,1800.0
2009-12-30 13:35:00,31.4,31.4,31.38,31.39,1800.0,26.4252,26.4252,26.4084,26.4168,1800.0
2009-12-30 13:40:00,31.39,31.4,31.39,31.39,1700.0,26.4168,26.4252,26.4168,26.4168,1700.0
2009-12-30 13:45:00,31.39,31.4,31.39,31.39,800.0,26.4168,26.4252,26.4168,26.4168,800.0
2009-12-30 13:50:00,31.39,31.4,31.39,31.39,1100.0,26.4168,26.4252,26.4168,26.4168,1100.0
2009-12-30 13:55:00,31.39,31.39,31.38,31.38,1100.0,26.4168,26.4168,26.4084,26.4084,1100.0
2009-12-30 14:00:00,31.38,31.38,31.36,31.36,3700.0,26.4084,26.4084,26.3915,26.3915,3700.0
2009-12-30 14:05:00,31.37,31.37,31.36,31.37,3300.0,26.3999,26.3999,26.3915,26.3999,3300.0
2009-12-30 14:10:00,31.37,31.37,31.36,31.36,2000.0,26.3999,26.3999,26.3915,26.3915,2000.0
2009-12-30 14:15:00,31.36,31.37,31.35,31.35,4300.0,26.3915,26.3999,26.3831,26.3831,4300.0
2009-12-30 14:20:00,31.35,31.36,31.34,31.34,3100.0,26.3831,26.3915,26.3747,26.3747,3100.0
2009-12-30 14:25:00,31.34,31.36,31.34,31.35,6100.0,26.3747,26.3915,26.3747,26.3831,6100.0
2009-12-30 14:30:00,31.35,31.36,31.35,31.35,1300.0,26.3831,26.3915,26.3831,26.3831,1300.0
2009-12-30 14:35:00,31.36,31.37,31.35,31.36,1800.0,26.3915,26.3999,26.3831,26.3915,1800.0
2009-12-30 14:40:00,31.37,31.37,31.36,31.36,2200.0,26.3999,26.3999,26.3915,26.3915,2200.0
2009-12-30 14:45:00,31.36,31.38,31.36,31.38,4000.0,26.3915,26.4084,26.3915,26.4084,4000.0
2009-12-30 14:50:00,31.37,31.4,31.37,31.39,3300.0,26.3999,26.4252,26.3999,26.4168,3300.0
2009-12-30 14:55:00,31.38,31.39,31.38,31.38,2200.0,26.4084,26.4168,26.4084,26.4084,2200.0
2009-12-30 15:00:00,31.39,31.39,31.37,31.38,6100.0,26.4168,26.4168,26.3999,26.4084,6100.0
2009-12-30 15:05:00,31.37,31.38,31.37,31.38,2400.0,26.3999,26.4084,26.3999,26.4084,2400.0
2009-12-30 15:10:00,31.38,31.39,31.37,31.38,3400.0,26.4084,26.4168,26.3999,26.4084,3400.0
2009-12-30 15:15:00,31.39,31.39,31.37,31.37,2800.0,26.4168,26.4168,26.3999,26.3999,2800.0
2009-12-30 15:20:00,31.37,31.38,31.37,31.37,1500.0,26.3999,26.4084,26.3999,26.3999,1500.0
2009-12-30 15:25:00,31.37,31.38,31.37,31.38,2500.0,26.3999,26.4084,26.3999,26.4084,2500.0
2009-12-30 15:30:00,31.37,31.41,31.37,31.41,8600.0,26.3999,26.4336,26.3999,26.4336,8600.0
2009-12-30 15:35:00,31.41,31.41,31.39,31.39,5200.0,26.4336,26.4336,26.4168,26.4168,5200.0
2009-12-30 15:40:00,31.4,31.4,31.39,31.39,4200.0,26.4252,26.4252,26.4168,26.4168,4200.0
2009-12-30 15:45:00,31.4,31.41,31.39,31.41,5600.0,26.4252,26.4336,26.4168,26.4336,5600.0
2009-12-30 15:50:00,31.41,31.44,31.4,31.44,10800.0,26.4336,26.4589,26.4252,26.4589,10800.0
2009-12-30 15:55:00,31.43,31.43,31.4,31.42,25000.0,26.4504,26.4504,26.4252,26.442,25000.0
2009-12-31 09:30:00,31.43,31.47,31.36,31.47,3500.0,26.4504,26.4841,26.3915,26.4841,3500.0
2009-12-31 09:35:00,31.43,31.5,31.43,31.5,1400.0,26.4504,26.5094,26.4504,26.5094,1400.0
2009-12-31 09:40:00,31.49,31.49,31.46,31.49,1900.0,26.5009,26.5009,26.4757,26.5009,1900.0
2009-12-31 09:45:00,31.48,31.48,31.44,31.44,1500.0,26.4925,26.4925,26.4589,26.4589,1500.0
2009-12-31 09:50:00,31.43,31.48,31.43,31.45,2300.0,26.4504,26.4925,26.4504,26.4673,2300.0
2009-12-31 09:55:00,31.43,31.45,31.42,31.42,800.0,26.4504,26.4673,26.442,26.442,800.0
2009-12-31 10:00:00,31.43,31.43,31.42,31.42,1400.0,26.4504,26.4504,26.442,26.442,1400.0
2009-12-31 10:05:00,31.42,31.43,31.38,31.4,5600.0,26.442,26.4504,26.4084,26.4252,5600.0
2009-12-31 10:10:00,31.44,31.45,31.37,31.37,7400.0,26.4589,26.4673,26.3999,26.3999,7400.0
2009-12-31 10:15:00,31.37,31.42,31.36,31.37,8000.0,26.3999,26.442,26.3915,26.3999,8000.0
2009-12-31 10:20:00,31.37,31.38,31.37,31.37,1400.0,26.3999,26.4084,26.3999,26.3999,1400.0
2009-12-31 10:25:00,31.37,31.37,31.36,31.36,2800.0,26.3999,26.3999,26.3915,26.3915,2800.0
2009-12-31 10:30:00,31.35,31.38,31.35,31.38,6200.0,26.3831,26.4084,26.3831,26.4084,6200.0
2009-12-31 10:35:00,31.38,31.38,31.36,31.36,2500.0,26.4084,26.4084,26.3915,26.3915,2500.0
2009-12-31 10:40:00,31.36,31.4,31.36,31.4,5200.0,26.3915,26.4252,26.3915,26.4252,5200.0
2009-12-31 10:45:00,31.41,31.41,31.39,31.39,2300.0,26.4336,26.4336,26.4168,26.4168,2300.0
2009-12-31 10:50:00,31.39,31.42,31.38,31.38,3600.0,26.4168,26.442,26.4084,26.4084,3600.0
2009-12-31 10:55:00,31.38,31.38,31.37,31.37,3100.0,26.4084,26.4084,26.3999,26.3999,3100.0
2009-12-31 11:00:00,31.37,31.37,31.35,31.35,7600.0,26.3999,26.3999,26.3831,26.3831,7600.0
2009-12-31 11:05:00,31.36,31.36,31.32,31.32,3000.0,26.3915,26.3915,26.3579,26.3579,3000.0
2009-12-31 11:10:00,31.33,31.33,31.29,31.29,2800.0,26.3663,26.3663,26.3326,26.3326,2800.0
2009-12-31 11:15:00,31.29,31.3,31.29,31.3,1800.0,26.3326,26.341,26.3326,26.341,1800.0
2009-12-31 11:20:00,31.3,31.34,31.3,31.33,9600.0,26.341,26.3747,26.341,26.3663,9600.0
2009-12-31 11:25:00,31.33,31.33,31.28,31.3,18200.0,26.3663,26.3663,26.3242,26.341,18200.0
2009-12-31 11:30:00,31.29,31.29,31.25,31.25,8500.0,26.3326,26.3326,26.299,26.299,8500.0
2009-12-31 11:35:00,31.25,31.27,31.25,31.27,7100.0,26.299,26.3158,26.299,26.3158,7100.0
2009-12-31 11:40:00,31.27,31.28,31.26,31.26,5000.0,26.3158,26.3242,26.3074,26.3074,5000.0
2009-12-31 11:45:00,31.26,31.28,31.26,31.27,14500.0,26.3074,26.3242,26.3074,26.3158,14500.0
2009-12-31 11:50:00,31.26,31.27,31.25,31.25,3800.0,26.3074,26.3158,26.299,26.299,3800.0
2009-12-31 11:55:00,31.24,31.25,31.21,31.23,8500.0,26.2905,26.299,26.2653,26.2821,8500.0
2009-12-31 12:00:00,31.23,31.23,31.21,31.21,6500.0,26.2821,26.2821,26.2653,26.2653,6500.0
2009-12-31 12:05:00,31.21,31.21,31.21,31.21,2300.0,26.2653,26.2653,26.2653,26.2653,2300.0
2009-12-31 12:10:00,31.21,31.21,31.2,31.2,3400.0,26.2653,26.2653,26.2569,26.2569,3400.0
2009-12-31 12:15:00,31.2,31.21,31.2,31.2,2400.0,26.2569,26.2653,26.2569,26.2569,2400.0
2009-12-31 12:20:00,31.21,31.21,31.2,31.2,2200.0,26.2653,26.2653,26.2569,26.2569,2200.0
2009-12-31 12:25:00,31.2,31.21,31.19,31.19,2400.0,26.2569,26.2653,26.2485,26.2485,2400.0
2009-12-31 12:30:00,31.2,31.2,31.19,31.19,2000.0,26.2569,26.2569,26.2485,26.2485,2000.0
2009-12-31 12:35:00,31.19,31.19,31.18,31.18,3500.0,26.2485,26.2485,26.2401,26.2401,3500.0
2009-12-31 12:40:00,31.18,31.21,31.18,31.21,3300.0,26.2401,26.2653,26.2401,26.2653,3300.0
2009-12-31 12:45:00,31.2,31.21,31.2,31.2,1800.0,26.2569,26.2653,26.2569,26.2569,1800.0
2009-12-31 12:50:00,31.21,31.21,31.2,31.21,1700.0,26.2653,26.2653,26.2569,26.2653,1700.0
2009-12-31 12:55:00,31.2,31.21,31.2,31.21,600.0,26.2569,26.2653,26.2569,26.2653,600.0
2009-12-31 13:00:00,31.2,31.22,31.2,31.22,6200.0,26.2569,26.2737,26.2569,26.2737,6200.0
2009-12-31 13:05:00,31.23,31.24,31.23,31.24,1300.0,26.2821,26.2905,26.2821,26.2905,1300.0
2009-12-31 13:10:00,31.23,31.23,31.23,31.23,600.0,26.2821,26.2821,26.2821,26.2821,600.0
2009-12-31 13:15:00,31.23,31.24,31.23,31.23,1000.0,26.2821,26.2905,26.2821,26.2821,1000.0
2009-12-31 13:20:00,31.24,31.25,31.24,31.24,4200.0,26.2905,26.299,26.2905,26.2905,4200.0
2009-12-31 13:25:00,31.24,31.25,31.24,31.24,2900.0,26.2905,26.299,26.2905,26.2905,2900.0
2009-12-31 13:30:00,31.24,31.25,31.22,31.23,7700.0,26.2905,26.299,26.2737,26.2821,7700.0
2009-12-31 13:35:00,31.22,31.23,31.22,31.22,7600.0,26.2737,26.2821,26.2737,26.2737,7600.0
2009-12-31 13:40:00,31.22,31.23,31.2,31.2,5000.0,26.2737,26.2821,26.2569,26.2569,5000.0
2009-12-31 13:45:00,31.2,31.21,31.19,31.19,2500.0,26.2569,26.2653,26.2485,26.2485,2500.0
2009-12-31 13:50:00,31.2,31.2,31.18,31.19,1900.0,26.2569,26.2569,26.2401,26.2485,1900.0
2009-12-31 13:55:00,31.18,31.2,31.18,31.18,8500.0,26.2401,26.2569,26.2401,26.2401,8500.0
2009-12-31 14:00:00,31.19,31.19,31.18,31.18,1700.0,26.2485,26.2485,26.2401,26.2401,1700.0
2009-12-31 14:05:00,31.18,31.18,31.18,31.18,1900.0,26.2401,26.2401,26.2401,26.2401,1900.0
2009-12-31 14:10:00,31.19,31.22,31.18,31.21,16400.0,26.2485,26.2737,26.2401,26.2653,16400.0
2009-12-31 14:15:00,31.22,31.22,31.19,31.19,3500.0,26.2737,26.2737,26.2485,26.2485,3500.0
2009-12-31 14:20:00,31.19,31.19,31.16,31.17,4100.0,26.2485,26.2485,26.2232,26.2316,4100.0
2009-12-31 14:25:00,31.16,31.16,31.15,31.16,1900.0,26.2232,26.2232,26.2148,26.2232,1900.0
2009-12-31 14:30:00,31.15,31.16,31.15,31.15,2300.0,26.2148,26.2232,26.2148,26.2148,2300.0
2009-12-31 14:35:00,31.15,31.16,31.15,31.15,800.0,26.2148,26.2232,26.2148,26.2148,800.0
2009-12-31 14:40:00,31.16,31.16,31.15,31.15,1500.0,26.2232,26.2232,26.2148,26.2148,1500.0
2009-12-31 14:45:00,31.15,31.16,31.15,31.15,3100.0,26.2148,26.2232,26.2148,26.2148,3100.0
2009-12-31 14:50:00,31.15,31.17,31.15,31.17,2500.0,26.2148,26.2316,26.2148,26.2316,2500.0
2009-12-31 14:55:00,31.16,31.16,31.14,31.14,4400.0,26.2232,26.2232,26.2064,26.2064,4400.0
2009-12-31 15:00:00,31.14,31.17,31.14,31.16,3900.0,26.2064,26.2316,26.2064,26.2232,3900.0
2009-12-31 15:05:00,31.16,31.17,31.16,31.16,1200.0,26.2232,26.2316,26.2232,26.2232,1200.0
2009-12-31 15:10:00,31.16,31.17,31.16,31.16,2900.0,26.2232,26.2316,26.2232,26.2232,2900.0
2009-12-31 15:15:00,31.16,31.17,31.16,31.16,3700.0,26.2232,26.2316,26.2232,26.2232,3700.0
2009-12-31 15:20:00,31.16,31.17,31.16,31.16,2700.0,26.2232,26.2316,26.2232,26.2232,2700.0
2009-12-31 15:25:00,31.16,31.17,31.15,31.15,4600.0,26.2232,26.2316,26.2148,26.2148,4600.0
2009-12-31 15:30:00,31.15,31.16,31.14,31.14,7800.0,26.2148,26.2232,26.2064,26.2064,7800.0
2009-12-31 15:35:00,31.14,31.14,31.08,31.09,16200.0,26.2064,26.2064,26.1559,26.1643,16200.0
2009-12-31 15:40:00,31.09,31.09,31.05,31.05,12200.0,26.1643,26.1643,26.1306,26.1306,12200.0
2009-12-31 15:45:00,31.04,31.05,30.97,30.99,15800.0,26.1222,26.1306,26.0633,26.0802,15800.0
2009-12-31 15:50:00,30.99,31.0,30.96,30.96,12000.0,26.0802,26.0886,26.0549,26.0549,12000.0
2009-12-31 15:55:00,30.96,30.96,30.89,30.9,51400.0,26.0549,26.0549,25.996,26.0044,51400.0
2010-01-04 09:30:00,31.15,31.3,31.04,31.3,12800.0,26.2148,26.341,26.1222,26.341,12800.0
2010-01-04 09:35:00,31.33,31.44,31.28,31.41,30700.0,26.3663,26.4589,26.3242,26.4336,30700.0
2010-01-04 09:40:00,31.41,31.51,31.41,31.46,22000.0,26.4336,26.5178,26.4336,26.4757,22000.0
2010-01-04 09:45:00,31.51,31.52,31.44,31.44,6100.0,26.5178,26.5262,26.4589,26.4589,6100.0
2010-01-04 09:50:00,31.44,31.44,31.4,31.41,5700.0,26.4589,26.4589,26.4252,26.4336,5700.0
2010-01-04 09:55:00,31.4,31.43,31.39,31.43,10500.0,26.4252,26.4504,26.4168,26.4504,10500.0
2010-01-04 10:00:00,31.43,31.52,31.43,31.46,21500.0,26.4504,26.5262,26.4504,26.4757,21500.0
2010-01-04 10:05:00,31.45,31.47,31.45,31.45,2200.0,26.4673,26.4841,26.4673,26.4673,2200.0
2010-01-04 10:10:00,31.45,31.49,31.45,31.49,5900.0,26.4673,26.5009,26.4673,26.5009,5900.0
2010-01-04 10:15:00,31.49,31.49,31.42,31.42,28000.0,26.5009,26.5009,26.442,26.442,28000.0
2010-01-04 10:20:00,31.42,31.43,31.42,31.42,2700.0,26.442,26.4504,26.442,26.442,2700.0
2010-01-04 10:25:00,31.42,31.46,31.42,31.46,9800.0,26.442,26.4757,26.442,26.4757,9800.0
2010-01-04 10:30:00,31.48,31.48,31.45,31.45,12500.0,26.4925,26.4925,26.4673,26.4673,12500.0
2010-01-04 10:35:00,31.45,31.48,31.42,31.44,7100.0,26.4673,26.4925,26.442,26.4589,7100.0
2010-01-04 10:40:00,31.43,31.48,31.43,31.45,10000.0,26.4504,26.4925,26.4504,26.4673,10000.0
2010-01-04 10:45:00,31.45,31.45,31.43,31.45,4300.0,26.4673,26.4673,26.4504,26.4673,4300.0
2010-01-04 10:50:00,31.44,31.46,31.44,31.45,3600.0,26.4589,26.4757,26.4589,26.4673,3600.0
2010-01-04 10:55:00,31.45,31.46,31.42,31.42,5300.0,26.4673,26.4757,26.442,26.442,5300.0
2010-01-04 11:00:00,31.43,31.44,31.42,31.42,3600.0,26.4504,26.4589,26.442,26.442,3600.0
2010-01-04 11:05:00,31.42,31.43,31.42,31.42,3200.0,26.442,26.4504,26.442,26.442,3200.0
2010-01-04 11:10:00,31.43,31.43,31.42,31.42,3400.0,26.4504,26.4504,26.442,26.442,3400.0
2010-01-04 11:15:00,31.42,31.43,31.38,31.39,5300.0,26.442,26.4504,26.4084,26.4168,5300.0
2010-01-04 11:20:00,31.39,31.41,31.38,31.41,3000.0,26.4168,26.4336,26.4084,26.4336,3000.0
2010-01-04 11:25:00,31.41,31.41,31.4,31.4,1300.0,26.4336,26.4336,26.4252,26.4252,1300.0
2010-01-04 11:30:00,31.41,31.44,31.41,31.43,6900.0,26.4336,26.4589,26.4336,26.4504,6900.0
2010-01-04 11:35:00,31.42,31.42,31.37,31.38,6600.0,26.442,26.442,26.3999,26.4084,6600.0
2010-01-04 11:40:00,31.38,31.42,31.38,31.41,6200.0,26.4084,26.442,26.4084,26.4336,6200.0
2010-01-04 11:45:00,31.41,31.41,31.39,31.41,5200.0,26.4336,26.4336,26.4168,26.4336,5200.0
2010-01-04 11:50:00,31.41,31.41,31.4,31.4,2900.0,26.4336,26.4336,26.4252,26.4252,2900.0
2010-01-04 11:55:00,31.4,31.4,31.39,31.39,3800.0,26.4252,26.4252,26.4168,26.4168,3800.0
2010-01-04 12:00:00,31.39,31.4,31.37,31.37,4800.0,26.4168,26.4252,26.3999,26.3999,4800.0
2010-01-04 12:05:00,31.38,31.38,31.37,31.38,1100.0,26.4084,26.4084,26.3999,26.4084,1100.0
2010-01-04 12:10:00,31.37,31.38,31.37,31.38,1800.0,26.3999,26.4084,26.3999,26.4084,1800.0
2010-01-04 12:15:00,31.38,31.38,31.37,31.37,1200.0,26.4084,26.4084,26.3999,26.3999,1200.0
2010-01-04 12:20:00,31.37,31.38,31.37,31.38,1700.0,26.3999,26.4084,26.3999,26.4084,1700.0
2010-01-04 12:25:00,31.37,31.38,31.37,31.38,5000.0,26.3999,26.4084,26.3999,26.4084,5000.0
2010-01-04 12:30:00,31.38,31.38,31.37,31.38,2200.0,26.4084,26.4084,26.3999,26.4084,2200.0
2010-01-04 12:35:00,31.38,31.4,31.37,31.4,6800.0,26.4084,26.4252,26.3999,26.4252,6800.0
2010-01-04 12:40:00,31.4,31.4,31.39,31.39,2200.0,26.4252,26.4252,26.4168,26.4168,2200.0
2010-01-04 12:45:00,31.39,31.4,31.39,31.39,1000.0,26.4168,26.4252,26.4168,26.4168,1000.0
2010-01-04 12:50:00,31.39,31.4,31.39,31.4,2100.0,26.4168,26.4252,26.4168,26.4252,2100.0
2010-01-04 12:55:00,31.4,31.4,31.39,31.39,2200.0,26.4252,26.4252,26.4168,26.4168,2200.0
2010-01-04 13:00:00,31.39,31.4,31.39,31.4,900.0,26.4168,26.4252,26.4168,26.4252,900.0
2010-01-04 13:05:00,31.4,31.4,31.39,31.4,7100.0,26.4252,26.4252,26.4168,26.4252,7100.0
2010-01-04 13:10:00,31.39,31.4,31.39,31.39,6100.0,26.4168,26.4252,26.4168,26.4168,6100.0
2010-01-04 13:15:00,31.39,31.4,31.38,31.39,3200.0,26.4168,26.4252,26.4084,26.4168,3200.0
2010-01-04 13:20:00,31.38,31.39,31.38,31.38,1200.0,26.4084,26.4168,26.4084,26.4084,1200.0
2010-01-04 13:25:00,31.38,31.4,31.38,31.39,3400.0,26.4084,26.4252,26.4084,26.4168,3400.0
2010-01-04 13:30:00,31.39,31.4,31.39,31.4,3300.0,26.4168,26.4252,26.4168,26.4252,3300.0
2010-01-04 13:35:00,31.39,31.39,31.36,31.36,6800.0,26.4168,26.4168,26.3915,26.3915,6800.0
2010-01-04 13:40:00,31.36,31.37,31.35,31.35,2500.0,26.3915,26.3999,26.3831,26.3831,2500.0
2010-01-04 13:45:00,31.35,31.35,31.34,31.35,5100.0,26.3831,26.3831,26.3747,26.3831,5100.0
2010-01-04 13:50:00,31.34,31.34,31.31,31.31,5800.0,26.3747,26.3747,26.3495,26.3495,5800.0
2010-01-04 13:55:00,31.31,31.31,31.3,31.3,3200.0,26.3495,26.3495,26.341,26.341,3200.0
2010-01-04 14:00:00,31.3,31.3,31.29,31.29,1200.0,26.341,26.341,26.3326,26.3326,1200.0
2010-01-04 14:05:00,31.29,31.3,31.29,31.29,3900.0,26.3326,26.341,26.3326,26.3326,3900.0
2010-01-04 14:10:00,31.29,31.3,31.29,31.3,1300.0,26.3326,26.341,26.3326,26.341,1300.0
2010-01-04 14:15:00,31.3,31.3,31.29,31.29,2100.0,26.341,26.341,26.3326,26.3326,2100.0
2010-01-04 14:20:00,31.29,31.3,31.29,31.29,6000.0,26.3326,26.341,26.3326,26.3326,6000.0
2010-01-04 14:25:00,31.29,31.3,31.29,31.29,2600.0,26.3326,26.341,26.3326,26.3326,2600.0
2010-01-04 14:30:00,31.3,31.33,31.29,31.33,11100.0,26.341,26.3663,26.3326,26.3663,11100.0
2010-01-04 14:35:00,31.32,31.32,31.3,31.3,8900.0,26.3579,26.3579,26.341,26.341,8900.0
2010-01-04 14:40:00,31.31,31.32,31.3,31.31,2800.0,26.3495,26.3579,26.341,26.3495,2800.0
2010-01-04 14:45:00,31.32,31.34,31.32,31.33,3900.0,26.3579,26.3747,26.3579,26.3663,3900.0
2010-01-04 14:50:00,31.33,31.34,31.33,31.33,3300.0,26.3663,26.3747,26.3663,26.3663,3300.0
2010-01-04 14:55:00,31.34,31.36,31.33,31.35,29100.0,26.3747,26.3915,26.3663,26.3831,29100.0
2010-01-04 15:00:00,31.36,31.36,31.35,31.35,3500.0,26.3915,26.3915,26.3831,26.3831,3500.0
2010-01-04 15:05:00,31.35,31.41,31.35,31.4,22800.0,26.3831,26.4336,26.3831,26.4252,22800.0
2010-01-04 15:10:00,31.4,31.42,31.39,31.4,26000.0,26.4252,26.442,26.4168,26.4252,26000.0
2010-01-04 15:15:00,31.4,31.4,31.39,31.39,9100.0,26.4252,26.4252,26.4168,26.4168,9100.0
2010-01-04 15:20:00,31.38,31.4,31.37,31.38,12600.0,26.4084,26.4252,26.3999,26.4084,12600.0
2010-01-04 15:25:00,31.38,31.39,31.38,31.39,2200.0,26.4084,26.4168,26.4084,26.4168,2200.0
2010-01-04 15:30:00,31.38,31.39,31.38,31.39,5200.0,26.4084,26.4168,26.4084,26.4168,5200.0
2010-01-04 15:35:00,31.38,31.39,31.38,31.38,6000.0,26.4084,26.4168,26.4084,26.4084,6000.0
2010-01-04 15:40:00,31.39,31.39,31.38,31.38,7400.0,26.4168,26.4168,26.4084,26.4084,7400.0
2010-01-04 15:45:00,31.38,31.41,31.38,31.41,9800.0,26.4084,26.4336,26.4084,26.4336,9800.0
2010-01-04 15:50:00,31.41,31.45,31.41,31.43,38800.0,26.4336,26.4673,26.4336,26.4504,38800.0
2010-01-04 15:55:00,31.43,31.47,31.42,31.46,66500.0,26.4504,26.4841,26.442,26.4757,66500.0
2010-01-05 09:30:00,31.42,31.49,31.39,31.39,13700.0,26.442,26.5009,26.4168,26.4168,13700.0
2010-01-05 09:35:00,31.4,31.41,31.37,31.39,5800.0,26.4252,26.4336,26.3999,26.4168,5800.0
2010-01-05 09:40:00,31.38,31.38,31.37,31.38,4100.0,26.4084,26.4084,26.3999,26.4084,4100.0
2010-01-05 09:45:00,31.37,31.38,31.36,31.37,4700.0,26.3999,26.4084,26.3915,26.3999,4700.0
2010-01-05 09:50:00,31.38,31.38,31.36,31.36,3600.0,26.4084,26.4084,26.3915,26.3915,3600.0
2010-01-05 09:55:00,31.37,31.38,31.34,31.34,4300.0,26.3999,26.4084,26.3747,26.3747,4300.0
2010-01-05 10:00:00,31.31,31.39,31.3,31.37,10500.0,26.3495,26.4168,26.341,26.3999,10500.0
2010-01-05 10:05:00,31.37,31.37,31.34,31.35,3600.0,26.3999,26.3999,26.3747,26.3831,3600.0
2010-01-05 10:10:00,31.34,31.38,31.33,31.38,5400.0,26.3747,26.4084,26.3663,26.4084,5400.0
2010-01-05 10:15:00,31.37,31.38,31.34,31.34,4500.0,26.3999,26.4084,26.3747,26.3747,4500.0
2010-01-05 10:20:00,31.35,31.38,31.34,31.38,5700.0,26.3831,26.4084,26.3747,26.4084,5700.0
2010-01-05 10:25:00,31.38,31.42,31.37,31.4,13400.0,26.4084,26.442,26.3999,26.4252,13400.0
2010-01-05 10:30:00,31.4,31.41,31.29,31.29,45500.0,26.4252,26.4336,26.3326,26.3326,45500.0
2010-01-05 10:35:00,31.29,31.29,31.27,31.27,9800.0,26.3326,26.3326,26.3158,26.3158,9800.0
2010-01-05 10:40:00,31.27,31.27,31.24,31.25,15000.0,26.3158,26.3158,26.2905,26.299,15000.0
2010-01-05 10:45:00,31.25,31.25,31.2,31.21,10600.0,26.299,26.299,26.2569,26.2653,10600.0
2010-01-05 10:50:00,31.22,31.22,31.21,31.21,1400.0,26.2737,26.2737,26.2653,26.2653,1400.0
2010-01-05 10:55:00,31.21,31.25,31.21,31.24,7600.0,26.2653,26.299,26.2653,26.2905,7600.0
2010-01-05 11:00:00,31.24,31.25,31.19,31.19,15300.0,26.2905,26.299,26.2485,26.2485,15300.0
2010-01-05 11:05:00,31.2,31.2,31.16,31.16,9800.0,26.2569,26.2569,26.2232,26.2232,9800.0
2010-01-05 11:10:00,31.16,31.17,31.14,31.17,14000.0,26.2232,26.2316,26.2064,26.2316,14000.0
2010-01-05 11:15:00,31.16,31.16,31.11,31.12,13100.0,26.2232,26.2232,26.1811,26.1896,13100.0
2010-01-05 11:20:00,31.12,31.13,31.07,31.09,20300.0,26.1896,26.198,26.1475,26.1643,20300.0
2010-01-05 11:25:00,31.09,31.12,31.05,31.06,15100.0,26.1643,26.1896,26.1306,26.1391,15100.0
2010-01-05 11:30:00,31.07,31.13,31.07,31.13,21400.0,26.1475,26.198,26.1475,26.198,21400.0
2010-01-05 11:35:00,31.13,31.14,31.13,31.13,6600.0,26.198,26.2064,26.198,26.198,6600.0
2010-01-05 11:40:00,31.13,31.13,31.12,31.13,800.0,26.198,26.198,26.1896,26.198,800.0
2010-01-05 11:45:00,31.13,31.14,31.13,31.14,3100.0,26.198,26.2064,26.198,26.2064,3100.0
2010-01-05 11:50:00,31.14,31.15,31.14,31.15,5700.0,26.2064,26.2148,26.2064,26.2148,5700.0
2010-01-05 11:55:00,31.14,31.15,31.14,31.15,1700.0,26.2064,26.2148,26.2064,26.2148,1700.0
2010-01-05 12:00:00,31.14,31.17,31.14,31.17,4700.0,26.2064,26.2316,26.2064,26.2316,4700.0
2010-01-05 12:05:00,31.17,31.17,31.16,31.17,2500.0,26.2316,26.2316,26.2232,26.2316,2500.0
2010-01-05 12:10:00,31.18,31.2,31.18,31.19,7800.0,26.2401,26.2569,26.2401,26.2485,7800.0
2010-01-05 12:15:00,31.19,31.2,31.18,31.2,3700.0,26.2485,26.2569,26.2401,26.2569,3700.0
2010-01-05 12:20:00,31.2,31.22,31.19,31.22,1900.0,26.2569,26.2737,26.2485,26.2737,1900.0
2010-01-05 12:25:00,31.21,31.28,31.17,31.25,55800.0,26.2653,26.3242,26.2316,26.299,55800.0
2010-01-05 12:30:00,31.24,31.27,31.24,31.27,6800.0,26.2905,26.3158,26.2905,26.3158,6800.0
2010-01-05 12:35:00,31.28,31.31,31.27,31.31,6500.0,26.3242,26.3495,26.3158,26.3495,6500.0
2010-01-05 12:40:00,31.31,31.31,31.3,31.31,2900.0,26.3495,26.3495,26.341,26.3495,2900.0
2010-01-05 12:45:00,31.3,31.3,31.24,31.25,14400.0,26.341,26.341,26.2905,26.299,14400.0
2010-01-05 12:50:00,31.25,31.27,31.25,31.27,2100.0,26.299,26.3158,26.299,26.3158,2100.0
2010-01-05 12:55:00,31.27,31.29,31.26,31.29,2700.0,26.3158,26.3326,26.3074,26.3326,2700.0
2010-01-05 13:00:00,31.29,31.3,31.28,31.28,5000.0,26.3326,26.341,26.3242,26.3242,5000.0
2010-01-05 13:05:00,31.28,31.29,31.28,31.28,3600.0,26.3242,26.3326,26.3242,26.3242,3600.0
2010-01-05 13:10:00,31.29,31.3,31.28,31.3,4200.0,26.3326,26.341,26.3242,26.341,4200.0
2010-01-05 13:15:00,31.3,31.3,31.29,31.3,900.0,26.341,26.341,26.3326,26.341,900.0
2010-01-05 13:20:00,31.3,31.3,31.27,31.28,7900.0,26.341,26.341,26.3158,26.3242,7900.0
2010-01-05 13:25:00,31.28,31.35,31.27,31.34,28500.0,26.3242,26.3831,26.3158,26.3747,28500.0
2010-01-05 13:30:00,31.34,31.36,31.33,31.36,7900.0,26.3747,26.3915,26.3663,26.3915,7900.0
2010-01-05 13:35:00,31.36,31.36,31.35,31.36,2000.0,26.3915,26.3915,26.3831,26.3915,2000.0
2010-01-05 13:40:00,31.35,31.39,31.35,31.39,8300.0,26.3831,26.4168,26.3831,26.4168,8300.0
2010-01-05 13:45:00,31.38,31.44,31.37,31.42,20000.0,26.4084,26.4589,26.3999,26.442,20000.0
2010-01-05 13:50:00,31.42,31.42,31.39,31.39,20000.0,26.442,26.442,26.4168,26.4168,20000.0
2010-01-05 13:55:00,31.39,31.4,31.37,31.37,10400.0,26.4168,26.4252,26.3999,26.3999,10400.0
2010-01-05 14:00:00,31.37,31.39,31.37,31.38,11400.0,26.3999,26.4168,26.3999,26.4084,11400.0
2010-01-05 14:05:00,31.38,31.39,31.34,31.34,22900.0,26.4084,26.4168,26.3747,26.3747,22900.0
2010-01-05 14:10:00,31.34,31.35,31.34,31.35,2300.0,26.3747,26.3831,26.3747,26.3831,2300.0
2010-01-05 14:15:00,31.34,31.36,31.34,31.34,17300.0,26.3747,26.3915,26.3747,26.3747,17300.0
2010-01-05 14:20:00,31.34,31.34,31.29,31.31,28100.0,26.3747,26.3747,26.3326,26.3495,28100.0
2010-01-05 14:25:00,31.31,31.34,31.31,31.33,7600.0,26.3495,26.3747,26.3495,26.3663,7600.0
2010-01-05 14:30:00,31.33,31.35,31.33,31.35,6900.0,26.3663,26.3831,26.3663,26.3831,6900.0
2010-01-05 14:35:00,31.35,31.36,31.34,31.35,2600.0,26.3831,26.3915,26.3747,26.3831,2600.0
2010-01-05 14:40:00,31.36,31.36,31.35,31.35,5200.0,26.3915,26.3915,26.3831,26.3831,5200.0
2010-01-05 14:45:00,31.36,31.39,31.35,31.38,6900.0,26.3915,26.4168,26.3831,26.4084,6900.0
2010-01-05 14:50:00,31.39,31.39,31.37,31.37,6300.0,26.4168,26.4168,26.3999,26.3999,6300.0
2010-01-05 14:55:00,31.38,31.41,31.37,31.41,8600.0,26.4084,26.4336,26.3999,26.4336,8600.0
2010-01-05 15:00:00,31.41,31.41,31.39,31.4,12200.0,26.4336,26.4336,26.4168,26.4252,12200.0
2010-01-05 15:05:00,31.4,31.42,31.39,31.41,9400.0,26.4252,26.442,26.4168,26.4336,9400.0
2010-01-05 15:10:00,31.41,31.42,31.39,31.39,11100.0,26.4336,26.442,26.4168,26.4168,11100.0
2010-01-05 15:15:00,31.4,31.4,31.39,31.4,4700.0,26.4252,26.4252,26.4168,26.4252,4700.0
2010-01-05 15:20:00,31.4,31.42,31.39,31.42,6700.0,26.4252,26.442,26.4168,26.442,6700.0
2010-01-05 15:25:00,31.42,31.43,31.41,31.43,12600.0,26.442,26.4504,26.4336,26.4504,12600.0
2010-01-05 15:30:00,31.42,31.43,31.41,31.42,21800.0,26.442,26.4504,26.4336,26.442,21800.0
2010-01-05 15:35:00,31.42,31.42,31.39,31.39,11700.0,26.442,26.442,26.4168,26.4168,11700.0
2010-01-05 15:40:00,31.39,31.45,31.39,31.44,22800.0,26.4168,26.4673,26.4168,26.4589,22800.0
2010-01-05 15:45:00,31.44,31.46,31.43,31.45,21000.0,26.4589,26.4757,26.4504,26.4673,21000.0
2010-01-05 15:50:00,31.44,31.45,31.41,31.41,22200.0,26.4589,26.4673,26.4336,26.4336,22200.0
2010-01-05 15:55:00,31.41,31.46,31.41,31.43,48500.0,26.4336,26.4757,26.4336,26.4504,48500.0
2010-01-06 09:30:00,31.48,31.53,31.36,31.5,9300.0,26.4925,26.5346,26.3915,26.5094,9300.0
2010-01-06 09:35:00,31.51,31.52,31.43,31.44,16200.0,26.5178,26.5262,26.4504,26.4589,16200.0
2010-01-06 09:40:00,31.45,31.55,31.37,31.5,21300.0,26.4673,26.5514,26.3999,26.5094,21300.0
2010-01-06 09:45:00,31.48,31.55,31.47,31.52,5600.0,26.4925,26.5514,26.4841,26.5262,5600.0
2010-01-06 09:50:00,31.54,31.6,31.52,31.59,14700.0,26.543,26.5935,26.5262,26.5851,14700.0
2010-01-06 09:55:00,31.59,31.62,31.58,31.62,7300.0,26.5851,26.6103,26.5767,26.6103,7300.0
2010-01-06 10:00:00,31.61,31.66,31.57,31.66,9900.0,26.6019,26.644,26.5683,26.644,9900.0
2010-01-06 10:05:00,31.66,31.68,31.6,31.66,22100.0,26.644,26.6608,26.5935,26.644,22100.0
2010-01-06 10:10:00,31.67,31.7,31.66,31.7,17500.0,26.6524,26.6777,26.644,26.6777,17500.0
2010-01-06 10:15:00,31.7,31.74,31.7,31.71,9800.0,26.6777,26.7113,26.6777,26.6861,9800.0
2010-01-06 10:20:00,31.7,31.7,31.65,31.67,8300.0,26.6777,26.6777,26.6356,26.6524,8300.0
2010-01-06 10:25:00,31.66,31.72,31.66,31.72,15000.0,26.644,26.6945,26.644,26.6945,15000.0
2010-01-06 10:30:00,31.71,31.72,31.67,31.68,8300.0,26.6861,26.6945,26.6524,26.6608,8300.0
2010-01-06 10:35:00,31.67,31.74,31.67,31.73,14800.0,26.6524,26.7113,26.6524,26.7029,14800.0
2010-01-06 10:40:00,31.73,31.77,31.73,31.76,11000.0,26.7029,26.7366,26.7029,26.7282,11000.0
2010-01-06 10:45:00,31.75,31.77,31.75,31.75,4700.0,26.7197,26.7366,26.7197,26.7197,4700.0
2010-01-06 10:50:00,31.75,31.77,31.75,31.75,4700.0,26.7197,26.7366,26.7197,26.7197,4700.0
2010-01-06 10:55:00,31.75,31.77,31.71,31.72,5900.0,26.7197,26.7366,26.6861,26.6945,5900.0
2010-01-06 11:00:00,31.72,31.77,31.72,31.75,8600.0,26.6945,26.7366,26.6945,26.7197,8600.0
2010-01-06 11:05:00,31.75,31.78,31.74,31.76,10000.0,26.7197,26.745,26.7113,26.7282,10000.0
2010-01-06 11:10:00,31.77,31.77,31.74,31.75,5500.0,26.7366,26.7366,26.7113,26.7197,5500.0
2010-01-06 11:15:00,31.75,31.78,31.74,31.76,9400.0,26.7197,26.745,26.7113,26.7282,9400.0
2010-01-06 11:20:00,31.76,31.78,31.75,31.76,8500.0,26.7282,26.745,26.7197,26.7282,8500.0
2010-01-06 11:25:00,31.77,31.77,31.75,31.76,5200.0,26.7366,26.7366,26.7197,26.7282,5200.0
2010-01-06 11:30:00,31.76,31.76,31.74,31.75,9100.0,26.7282,26.7282,26.7113,26.7197,9100.0
2010-01-06 11:35:00,31.75,31.75,31.7,31.75,14600.0,26.7197,26.7197,26.6777,26.7197,14600.0
2010-01-06 11:40:00,31.74,31.74,31.72,31.73,2100.0,26.7113,26.7113,26.6945,26.7029,2100.0
2010-01-06 11:45:00,31.72,31.74,31.69,31.7,8600.0,26.6945,26.7113,26.6692,26.6777,8600.0
2010-01-06 11:50:00,31.69,31.7,31.66,31.67,17800.0,26.6692,26.6777,26.644,26.6524,17800.0
2010-01-06 11:55:00,31.68,31.7,31.67,31.68,5700.0,26.6608,26.6777,26.6524,26.6608,5700.0
2010-01-06 12:00:00,31.68,31.76,31.68,31.76,24200.0,26.6608,26.7282,26.6608,26.7282,24200.0
2010-01-06 12:05:00,31.76,31.77,31.74,31.76,7500.0,26.7282,26.7366,26.7113,26.7282,7500.0
2010-01-06 12:10:00,31.76,31.79,31.74,31.75,14200.0,26.7282,26.7534,26.7113,26.7197,14200.0
2010-01-06 12:15:00,31.76,31.81,31.76,31.77,10600.0,26.7282,26.7702,26.7282,26.7366,10600.0
2010-01-06 12:20:00,31.77,31.81,31.76,31.81,11900.0,26.7366,26.7702,26.7282,26.7702,11900.0
2010-01-06 12:25:00,31.8,31.85,31.79,31.85,14900.0,26.7618,26.8039,26.7534,26.8039,14900.0
2010-01-06 12:30:00,31.84,31.84,31.78,31.79,14200.0,26.7955,26.7955,26.745,26.7534,14200.0
2010-01-06 12:35:00,31.79,31.8,31.78,31.8,3600.0,26.7534,26.7618,26.745,26.7618,3600.0
2010-01-06 12:40:00,31.81,31.83,31.8,31.82,6800.0,26.7702,26.7871,26.7618,26.7787,6800.0
2010-01-06 12:45:00,31.81,31.86,31.8,31.86,17600.0,26.7702,26.8123,26.7618,26.8123,17600.0
2010-01-06 12:50:00,31.85,31.88,31.85,31.87,6700.0,26.8039,26.8291,26.8039,26.8207,6700.0
2010-01-06 12:55:00,31.86,31.87,31.84,31.84,2900.0,26.8123,26.8207,26.7955,26.7955,2900.0
2010-01-06 13:00:00,31.85,31.87,31.85,31.85,4700.0,26.8039,26.8207,26.8039,26.8039,4700.0
2010-01-06 13:05:00,31.85,31.85,31.82,31.82,4300.0,26.8039,26.8039,26.7787,26.7787,4300.0
2010-01-06 13:10:00,31.83,31.84,31.83,31.83,4500.0,26.7871,26.7955,26.7871,26.7871,4500.0
2010-01-06 13:15:00,31.83,31.83,31.8,31.8,4200.0,26.7871,26.7871,26.7618,26.7618,4200.0
2010-01-06 13:20:00,31.8,31.83,31.8,31.83,6900.0,26.7618,26.7871,26.7618,26.7871,6900.0
2010-01-06 13:25:00,31.83,31.83,31.83,31.83,2800.0,26.7871,26.7871,26.7871,26.7871,2800.0
2010-01-06 13:30:00,31.83,31.86,31.82,31.84,12000.0,26.7871,26.8123,26.7787,26.7955,12000.0
2010-01-06 13:35:00,31.83,31.84,31.82,31.83,4700.0,26.7871,26.7955,26.7787,26.7871,4700.0
2010-01-06 13:40:00,31.84,31.84,31.82,31.82,3200.0,26.7955,26.7955,26.7787,26.7787,3200.0
2010-01-06 13:45:00,31.82,31.82,31.8,31.8,3300.0,26.7787,26.7787,26.7618,26.7618,3300.0
2010-01-06 13:50:00,31.79,31.8,31.76,31.77,11600.0,26.7534,26.7618,26.7282,26.7366,11600.0
2010-01-06 13:55:00,31.77,31.79,31.74,31.74,17000.0,26.7366,26.7534,26.7113,26.7113,17000.0
2010-01-06 14:00:00,31.74,31.82,31.74,31.79,8900.0,26.7113,26.7787,26.7113,26.7534,8900.0
2010-01-06 14:05:00,31.79,31.82,31.79,31.82,4600.0,26.7534,26.7787,26.7534,26.7787,4600.0
2010-01-06 14:10:00,31.83,31.85,31.81,31.81,4300.0,26.7871,26.8039,26.7702,26.7702,4300.0
2010-01-06 14:15:00,31.81,31.83,31.8,31.81,5500.0,26.7702,26.7871,26.7618,26.7702,5500.0
2010-01-06 14:20:00,31.8,31.82,31.78,31.82,7600.0,26.7618,26.7787,26.745,26.7787,7600.0
2010-01-06 14:25:00,31.82,31.84,31.8,31.82,4000.0,26.7787,26.7955,26.7618,26.7787,4000.0
2010-01-06 14:30:00,31.81,31.84,31.81,31.83,8000.0,26.7702,26.7955,26.7702,26.7871,8000.0
2010-01-06 14:35:00,31.83,31.85,31.8,31.83,10500.0,26.7871,26.8039,26.7618,26.7871,10500.0
2010-01-06 14:40:00,31.82,31.83,31.8,31.8,3900.0,26.7787,26.7871,26.7618,26.7618,3900.0
2010-01-06 14:45:00,31.8,31.81,31.79,31.79,3800.0,26.7618,26.7702,26.7534,26.7534,3800.0
2010-01-06 14:50:00,31.79,31.8,31.78,31.78,4600.0,26.7534,26.7618,26.745,26.745,4600.0
2010-01-06 14:55:00,31.78,31.79,31.78,31.78,3400.0,26.745,26.7534,26.745,26.745,3400.0
2010-01-06 15:00:00,31.78,31.81,31.78,31.79,5200.0,26.745,26.7702,26.745,26.7534,5200.0
2010-01-06 15:05:00,31.8,31.8,31.74,31.74,9700.0,26.7618,26.7618,26.7113,26.7113,9700.0
2010-01-06 15:10:00,31.74,31.75,31.74,31.74,4500.0,26.7113,26.7197,26.7113,26.7113,4500.0
2010-01-06 15:15:00,31.74,31.75,31.73,31.73,2900.0,26.7113,26.7197,26.7029,26.7029,2900.0
2010-01-06 15:20:00,31.73,31.75,31.71,31.74,6900.0,26.7029,26.7197,26.6861,26.7113,6900.0
2010-01-06 15:25:00,31.75,31.76,31.73,31.76,10200.0,26.7197,26.7282,26.7029,26.7282,10200.0
2010-01-06 15:30:00,31.76,31.76,31.73,31.73,7300.0,26.7282,26.7282,26.7029,26.7029,7300.0
2010-01-06 15:35:00,31.73,31.78,31.73,31.77,8300.0,26.7029,26.745,26.7029,26.7366,8300.0
2010-01-06 15:40:00,31.77,31.77,31.7,31.7,12200.0,26.7366,26.7366,26.6777,26.6777,12200.0
2010-01-06 15:45:00,31.7,31.73,31.7,31.72,26700.0,26.6777,26.7029,26.6777,26.6945,26700.0
2010-01-06 15:50:00,31.71,31.79,31.71,31.79,30100.0,26.6861,26.7534,26.6861,26.7534,30100.0
2010-01-06 15:55:00,31.79,31.81,31.76,31.79,39100.0,26.7534,26.7702,26.7282,26.7534,39100.0
2010-01-07 09:30:00,31.67,31.71,31.67,31.68,7000.0,26.6524,26.6861,26.6524,26.6608,7000.0
2010-01-07 09:35:00,31.68,31.74,31.68,31.71,2900.0,26.6608,26.7113,26.6608,26.6861,2900.0
2010-01-07 09:40:00,31.73,31.8,31.71,31.74,9500.0,26.7029,26.7618,26.6861,26.7113,9500.0
2010-01-07 09:45:00,31.71,31.76,31.63,31.63,24400.0,26.6861,26.7282,26.6188,26.6188,24400.0
2010-01-07 09:50:00,31.63,31.63,31.55,31.57,4800.0,26.6188,26.6188,26.5514,26.5683,4800.0
2010-01-07 09:55:00,31.61,31.65,31.59,31.64,1700.0,26.6019,26.6356,26.5851,26.6272,1700.0
2010-01-07 10:00:00,31.64,31.68,31.64,31.68,2100.0,26.6272,26.6608,26.6272,26.6608,2100.0
2010-01-07 10:05:00,31.69,31.7,31.68,31.69,1500.0,26.6692,26.6777,26.6608,26.6692,1500.0
2010-01-07 10:10:00,31.69,31.69,31.67,31.67,2700.0,26.6692,26.6692,26.6524,26.6524,2700.0
2010-01-07 10:15:00,31.67,31.67,31.62,31.63,5900.0,26.6524,26.6524,26.6103,26.6188,5900.0
2010-01-07 10:20:00,31.62,31.68,31.62,31.68,2800.0,26.6103,26.6608,26.6103,26.6608,2800.0
2010-01-07 10:25:00,31.69,31.7,31.67,31.69,4500.0,26.6692,26.6777,26.6524,26.6692,4500.0
2010-01-07 10:30:00,31.68,31.72,31.65,31.68,12200.0,26.6608,26.6945,26.6356,26.6608,12200.0
2010-01-07 10:35:00,31.69,31.71,31.69,31.7,5400.0,26.6692,26.6861,26.6692,26.6777,5400.0
2010-01-07 10:40:00,31.71,31.72,31.7,31.7,5300.0,26.6861,26.6945,26.6777,26.6777,5300.0
2010-01-07 10:45:00,31.71,31.78,31.71,31.73,13100.0,26.6861,26.745,26.6861,26.7029,13100.0
2010-01-07 10:50:00,31.74,31.75,31.7,31.7,7300.0,26.7113,26.7197,26.6777,26.6777,7300.0
2010-01-07 10:55:00,31.7,31.73,31.7,31.72,2400.0,26.6777,26.7029,26.6777,26.6945,2400.0
2010-01-07 11:00:00,31.73,31.74,31.72,31.73,4600.0,26.7029,26.7113,26.6945,26.7029,4600.0
2010-01-07 11:05:00,31.72,31.72,31.7,31.71,4100.0,26.6945,26.6945,26.6777,26.6861,4100.0
2010-01-07 11:10:00,31.7,31.73,31.7,31.71,5500.0,26.6777,26.7029,26.6777,26.6861,5500.0
2010-01-07 11:15:00,31.71,31.72,31.7,31.7,2300.0,26.6861,26.6945,26.6777,26.6777,2300.0
2010-01-07 11:20:00,31.7,31.71,31.69,31.69,4600.0,26.6777,26.6861,26.6692,26.6692,4600.0
2010-01-07 11:25:00,31.68,31.69,31.66,31.68,5900.0,26.6608,26.6692,26.644,26.6608,5900.0
2010-01-07 11:30:00,31.69,31.73,31.68,31.73,5800.0,26.6692,26.7029,26.6608,26.7029,5800.0
2010-01-07 11:35:00,31.73,31.73,31.68,31.68,3500.0,26.7029,26.7029,26.6608,26.6608,3500.0
2010-01-07 11:40:00,31.66,31.73,31.66,31.73,4800.0,26.644,26.7029,26.644,26.7029,4800.0
2010-01-07 11:45:00,31.74,31.76,31.71,31.73,15900.0,26.7113,26.7282,26.6861,26.7029,15900.0
2010-01-07 11:50:00,31.73,31.76,31.73,31.76,3300.0,26.7029,26.7282,26.7029,26.7282,3300.0
2010-01-07 11:55:00,31.76,31.77,31.74,31.77,2900.0,26.7282,26.7366,26.7113,26.7366,2900.0
2010-01-07 12:00:00,31.76,31.76,31.74,31.74,3500.0,26.7282,26.7282,26.7113,26.7113,3500.0
2010-01-07 12:05:00,31.75,31.77,31.75,31.76,1900.0,26.7197,26.7366,26.7197,26.7282,1900.0
2010-01-07 12:10:00,31.75,31.76,31.73,31.74,2700.0,26.7197,26.7282,26.7029,26.7113,2700.0
2010-01-07 12:15:00,31.74,31.77,31.74,31.76,2500.0,26.7113,26.7366,26.7113,26.7282,2500.0
2010-01-07 12:20:00,31.76,31.77,31.76,31.77,3900.0,26.7282,26.7366,26.7282,26.7366,3900.0
2010-01-07 12:25:00,31.77,31.77,31.75,31.76,2100.0,26.7366,26.7366,26.7197,26.7282,2100.0
2010-01-07 12:30:00,31.76,31.77,31.75,31.76,4400.0,26.7282,26.7366,26.7197,26.7282,4400.0
2010-01-07 12:35:00,31.76,31.77,31.73,31.76,16900.0,26.7282,26.7366,26.7029,26.7282,16900.0
2010-01-07 12:40:00,31.75,31.76,31.72,31.73,7000.0,26.7197,26.7282,26.6945,26.7029,7000.0
2010-01-07 12:45:00,31.73,31.74,31.72,31.74,2300.0,26.7029,26.7113,26.6945,26.7113,2300.0
2010-01-07 12:50:00,31.75,31.76,31.75,31.75,2800.0,26.7197,26.7282,26.7197,26.7197,2800.0
2010-01-07 12:55:00,31.76,31.76,31.71,31.71,3300.0,26.7282,26.7282,26.6861,26.6861,3300.0
2010-01-07 13:00:00,31.72,31.72,31.7,31.71,3800.0,26.6945,26.6945,26.6777,26.6861,3800.0
2010-01-07 13:05:00,31.72,31.73,31.71,31.71,4800.0,26.6945,26.7029,26.6861,26.6861,4800.0
2010-01-07 13:10:00,31.72,31.74,31.71,31.73,1600.0,26.6945,26.7113,26.6861,26.7029,1600.0
2010-01-07 13:15:00,31.75,31.76,31.75,31.75,900.0,26.7197,26.7282,26.7197,26.7197,900.0
2010-01-07 13:20:00,31.76,31.76,31.75,31.75,2500.0,26.7282,26.7282,26.7197,26.7197,2500.0
2010-01-07 13:25:00,31.76,31.78,31.75,31.77,2600.0,26.7282,26.745,26.7197,26.7366,2600.0
2010-01-07 13:30:00,31.77,31.78,31.77,31.78,5200.0,26.7366,26.745,26.7366,26.745,5200.0
2010-01-07 13:35:00,31.78,31.79,31.78,31.78,2100.0,26.745,26.7534,26.745,26.745,2100.0
2010-01-07 13:40:00,31.77,31.78,31.76,31.76,6700.0,26.7366,26.745,26.7282,26.7282,6700.0
2010-01-07 13:45:00,31.76,31.8,31.76,31.79,5600.0,26.7282,26.7618,26.7282,26.7534,5600.0
2010-01-07 13:50:00,31.78,31.82,31.78,31.8,5800.0,26.745,26.7787,26.745,26.7618,5800.0
2010-01-07 13:55:00,31.8,31.8,31.76,31.77,2500.0,26.7618,26.7618,26.7282,26.7366,2500.0
2010-01-07 14:00:00,31.78,31.83,31.77,31.8,15800.0,26.745,26.7871,26.7366,26.7618,15800.0
2010-01-07 14:05:00,31.79,31.82,31.79,31.82,3700.0,26.7534,26.7787,26.7534,26.7787,3700.0
2010-01-07 14:10:00,31.81,31.85,31.81,31.82,9000.0,26.7702,26.8039,26.7702,26.7787,9000.0
2010-01-07 14:15:00,31.82,31.83,31.81,31.83,2700.0,26.7787,26.7871,26.7702,26.7871,2700.0
2010-01-07 14:20:00,31.83,31.84,31.82,31.83,3600.0,26.7871,26.7955,26.7787,26.7871,3600.0
2010-01-07 14:25:00,31.83,31.84,31.81,31.81,3400.0,26.7871,26.7955,26.7702,26.7702,3400.0
2010-01-07 14:30:00,31.81,31.84,31.81,31.84,3300.0,26.7702,26.7955,26.7702,26.7955,3300.0
2010-01-07 14:35:00,31.85,31.88,31.85,31.86,7900.0,26.8039,26.8291,26.8039,26.8123,7900.0
2010-01-07 14:40:00,31.87,31.87,31.85,31.85,3400.0,26.8207,26.8207,26.8039,26.8039,3400.0
2010-01-07 14:45:00,31.86,31.86,31.85,31.85,2100.0,26.8123,26.8123,26.8039,26.8039,2100.0
2010-01-07 14:50:00,31.86,31.86,31.83,31.84,4900.0,26.8123,26.8123,26.7871,26.7955,4900.0
2010-01-07 14:55:00,31.84,31.85,31.82,31.84,5300.0,26.7955,26.8039,26.7787,26.7955,5300.0
2010-01-07 15:00:00,31.84,31.84,31.76,31.8,18800.0,26.7955,26.7955,26.7282,26.7618,18800.0
2010-01-07 15:05:00,31.8,31.84,31.79,31.81,10700.0,26.7618,26.7955,26.7534,26.7702,10700.0
2010-01-07 15:10:00,31.81,31.86,31.81,31.85,6100.0,26.7702,26.8123,26.7702,26.8039,6100.0
2010-01-07 15:15:00,31.83,31.85,31.81,31.84,4900.0,26.7871,26.8039,26.7702,26.7955,4900.0
2010-01-07 15:20:00,31.85,31.89,31.85,31.87,7000.0,26.8039,26.8376,26.8039,26.8207,7000.0
2010-01-07 15:25:00,31.88,31.89,31.86,31.86,10000.0,26.8291,26.8376,26.8123,26.8123,10000.0
2010-01-07 15:30:00,31.87,31.9,31.87,31.88,8500.0,26.8207,26.846,26.8207,26.8291,8500.0
2010-01-07 15:35:00,31.88,31.88,31.86,31.87,5800.0,26.8291,26.8291,26.8123,26.8207,5800.0
2010-01-07 15:40:00,31.88,31.91,31.88,31.91,10200.0,26.8291,26.8544,26.8291,26.8544,10200.0
2010-01-07 15:45:00,31.91,31.94,31.9,31.92,11500.0,26.8544,26.8796,26.846,26.8628,11500.0
2010-01-07 15:50:00,31.93,31.94,31.91,31.92,12500.0,26.8712,26.8796,26.8544,26.8628,12500.0
2010-01-07 15:55:00,31.92,31.93,31.9,31.92,22700.0,26.8628,26.8712,26.846,26.8628,22700.0
2010-01-08 09:30:00,31.83,31.89,31.78,31.78,5300.0,26.7871,26.8376,26.745,26.745,5300.0
2010-01-08 09:35:00,31.79,31.84,31.68,31.79,25500.0,26.7534,26.7955,26.6608,26.7534,25500.0
2010-01-08 09:40:00,31.8,31.81,31.67,31.68,34100.0,26.7618,26.7702,26.6524,26.6608,34100.0
2010-01-08 09:45:00,31.68,31.72,31.67,31.72,8100.0,26.6608,26.6945,26.6524,26.6945,8100.0
2010-01-08 09:50:00,31.73,31.74,31.69,31.74,3700.0,26.7029,26.7113,26.6692,26.7113,3700.0
2010-01-08 09:55:00,31.73,31.77,31.71,31.77,5000.0,26.7029,26.7366,26.6861,26.7366,5000.0
2010-01-08 10:00:00,31.78,31.83,31.78,31.78,3700.0,26.745,26.7871,26.745,26.745,3700.0
2010-01-08 10:05:00,31.78,31.79,31.74,31.74,2200.0,26.745,26.7534,26.7113,26.7113,2200.0
2010-01-08 10:10:00,31.75,31.76,31.72,31.74,3400.0,26.7197,26.7282,26.6945,26.7113,3400.0
2010-01-08 10:15:00,31.73,31.75,31.73,31.74,5900.0,26.7029,26.7197,26.7029,26.7113,5900.0
2010-01-08 10:20:00,31.74,31.81,31.74,31.79,4200.0,26.7113,26.7702,26.7113,26.7534,4200.0
2010-01-08 10:25:00,31.78,31.78,31.76,31.77,7100.0,26.745,26.745,26.7282,26.7366,7100.0
2010-01-08 10:30:00,31.77,31.77,31.75,31.76,1600.0,26.7366,26.7366,26.7197,26.7282,1600.0
2010-01-08 10:35:00,31.77,31.77,31.72,31.74,2400.0,26.7366,26.7366,26.6945,26.7113,2400.0
2010-01-08 10:40:00,31.74,31.75,31.72,31.73,7200.0,26.7113,26.7197,26.6945,26.7029,7200.0
2010-01-08 10:45:00,31.73,31.74,31.73,31.74,3900.0,26.7029,26.7113,26.7029,26.7113,3900.0
2010-01-08 10:50:00,31.75,31.76,31.75,31.75,3600.0,26.7197,26.7282,26.7197,26.7197,3600.0
2010-01-08 10:55:00,31.75,31.76,31.75,31.76,8800.0,26.7197,26.7282,26.7197,26.7282,8800.0
2010-01-08 11:00:00,31.75,31.75,31.74,31.74,9600.0,26.7197,26.7197,26.7113,26.7113,9600.0
2010-01-08 11:05:00,31.74,31.75,31.72,31.73,7200.0,26.7113,26.7197,26.6945,26.7029,7200.0
2010-01-08 11:10:00,31.73,31.73,31.7,31.71,7900.0,26.7029,26.7029,26.6777,26.6861,7900.0
2010-01-08 11:15:00,31.72,31.73,31.72,31.72,8300.0,26.6945,26.7029,26.6945,26.6945,8300.0
2010-01-08 11:20:00,31.72,31.73,31.69,31.7,13300.0,26.6945,26.7029,26.6692,26.6777,13300.0
2010-01-08 11:25:00,31.69,31.73,31.69,31.71,8100.0,26.6692,26.7029,26.6692,26.6861,8100.0
2010-01-08 11:30:00,31.71,31.72,31.69,31.69,6300.0,26.6861,26.6945,26.6692,26.6692,6300.0
2010-01-08 11:35:00,31.69,31.7,31.67,31.67,8300.0,26.6692,26.6777,26.6524,26.6524,8300.0
2010-01-08 11:40:00,31.67,31.71,31.67,31.71,3200.0,26.6524,26.6861,26.6524,26.6861,3200.0
2010-01-08 11:45:00,31.72,31.78,31.72,31.78,5200.0,26.6945,26.745,26.6945,26.745,5200.0
2010-01-08 11:50:00,31.78,31.83,31.77,31.83,4900.0,26.745,26.7871,26.7366,26.7871,4900.0
2010-01-08 11:55:00,31.83,31.84,31.8,31.8,7700.0,26.7871,26.7955,26.7618,26.7618,7700.0
2010-01-08 12:00:00,31.81,31.82,31.81,31.81,5300.0,26.7702,26.7787,26.7702,26.7702,5300.0
2010-01-08 12:05:00,31.81,31.83,31.8,31.83,6700.0,26.7702,26.7871,26.7618,26.7871,6700.0
2010-01-08 12:10:00,31.83,31.83,31.8,31.8,8200.0,26.7871,26.7871,26.7618,26.7618,8200.0
2010-01-08 12:15:00,31.8,31.81,31.79,31.79,5800.0,26.7618,26.7702,26.7534,26.7534,5800.0
2010-01-08 12:20:00,31.79,31.81,31.76,31.76,12000.0,26.7534,26.7702,26.7282,26.7282,12000.0
2010-01-08 12:25:00,31.75,31.76,31.75,31.75,2200.0,26.7197,26.7282,26.7197,26.7197,2200.0
2010-01-08 12:30:00,31.75,31.76,31.75,31.75,2600.0,26.7197,26.7282,26.7197,26.7197,2600.0
2010-01-08 12:35:00,31.75,31.76,31.75,31.75,4400.0,26.7197,26.7282,26.7197,26.7197,4400.0
2010-01-08 12:40:00,31.75,31.76,31.75,31.76,3600.0,26.7197,26.7282,26.7197,26.7282,3600.0
2010-01-08 12:45:00,31.76,31.76,31.75,31.75,7200.0,26.7282,26.7282,26.7197,26.7197,7200.0
2010-01-08 12:50:00,31.75,31.76,31.75,31.75,3300.0,26.7197,26.7282,26.7197,26.7197,3300.0
2010-01-08 12:55:00,31.76,31.77,31.74,31.76,11700.0,26.7282,26.7366,26.7113,26.7282,11700.0
2010-01-08 13:00:00,31.75,31.75,31.74,31.74,6200.0,26.7197,26.7197,26.7113,26.7113,6200.0
2010-01-08 13:05:00,31.74,31.78,31.74,31.77,7000.0,26.7113,26.745,26.7113,26.7366,7000.0
2010-01-08 13:10:00,31.77,31.78,31.77,31.77,5100.0,26.7366,26.745,26.7366,26.7366,5100.0
2010-01-08 13:15:00,31.77,31.77,31.75,31.75,6300.0,26.7366,26.7366,26.7197,26.7197,6300.0
2010-01-08 13:20:00,31.75,31.76,31.75,31.75,4700.0,26.7197,26.7282,26.7197,26.7197,4700.0
2010-01-08 13:25:00,31.75,31.76,31.75,31.75,4700.0,26.7197,26.7282,26.7197,26.7197,4700.0
2010-01-08 13:30:00,31.75,31.81,31.75,31.81,12200.0,26.7197,26.7702,26.7197,26.7702,12200.0
2010-01-08 13:35:00,31.8,31.81,31.77,31.77,6100.0,26.7618,26.7702,26.7366,26.7366,6100.0
2010-01-08 13:40:00,31.77,31.8,31.77,31.79,2500.0,26.7366,26.7618,26.7366,26.7534,2500.0
2010-01-08 13:45:00,31.79,31.8,31.78,31.79,6100.0,26.7534,26.7618,26.745,26.7534,6100.0
2010-01-08 13:50:00,31.79,31.79,31.76,31.77,5400.0,26.7534,26.7534,26.7282,26.7366,5400.0
2010-01-08 13:55:00,31.77,31.77,31.75,31.75,6000.0,26.7366,26.7366,26.7197,26.7197,6000.0
2010-01-08 14:00:00,31.75,31.76,31.71,31.72,10700.0,26.7197,26.7282,26.6861,26.6945,10700.0
2010-01-08 14:05:00,31.72,31.74,31.72,31.72,7800.0,26.6945,26.7113,26.6945,26.6945,7800.0
2010-01-08 14:10:00,31.72,31.74,31.72,31.73,6300.0,26.6945,26.7113,26.6945,26.7029,6300.0
2010-01-08 14:15:00,31.73,31.74,31.72,31.73,8400.0,26.7029,26.7113,26.6945,26.7029,8400.0
2010-01-08 14:20:00,31.74,31.75,31.73,31.74,9000.0,26.7113,26.7197,26.7029,26.7113,9000.0
2010-01-08 14:25:00,31.74,31.77,31.74,31.77,5800.0,26.7113,26.7366,26.7113,26.7366,5800.0
2010-01-08 14:30:00,31.77,31.8,31.76,31.8,6700.0,26.7366,26.7618,26.7282,26.7618,6700.0
2010-01-08 14:35:00,31.8,31.8,31.79,31.79,4100.0,26.7618,26.7618,26.7534,26.7534,4100.0
2010-01-08 14:40:00,31.8,31.82,31.79,31.82,8100.0,26.7618,26.7787,26.7534,26.7787,8100.0
2010-01-08 14:45:00,31.82,31.82,31.78,31.78,8600.0,26.7787,26.7787,26.745,26.745,8600.0
2010-01-08 14:50:00,31.77,31.77,31.75,31.76,5400.0,26.7366,26.7366,26.7197,26.7282,5400.0
2010-01-08 14:55:00,31.76,31.78,31.75,31.78,7700.0,26.7282,26.745,26.7197,26.745,7700.0
2010-01-08 15:00:00,31.77,31.81,31.77,31.8,10100.0,26.7366,26.7702,26.7366,26.7618,10100.0
2010-01-08 15:05:00,31.8,31.83,31.79,31.83,4500.0,26.7618,26.7871,26.7534,26.7871,4500.0
2010-01-08 15:10:00,31.83,31.85,31.82,31.85,4100.0,26.7871,26.8039,26.7787,26.8039,4100.0
2010-01-08 15:15:00,31.85,31.87,31.84,31.87,4300.0,26.8039,26.8207,26.7955,26.8207,4300.0
2010-01-08 15:20:00,31.86,31.88,31.84,31.84,7900.0,26.8123,26.8291,26.7955,26.7955,7900.0
2010-01-08 15:25:00,31.85,31.87,31.84,31.87,8000.0,26.8039,26.8207,26.7955,26.8207,8000.0
2010-01-08 15:30:00,31.87,31.87,31.84,31.85,6200.0,26.8207,26.8207,26.7955,26.8039,6200.0
2010-01-08 15:35:00,31.86,31.93,31.85,31.92,10100.0,26.8123,26.8712,26.8039,26.8628,10100.0
2010-01-08 15:40:00,31.91,31.96,31.9,31.95,23000.0,26.8544,26.8965,26.846,26.8881,23000.0
2010-01-08 15:45:00,31.94,31.95,31.91,31.93,10000.0,26.8796,26.8881,26.8544,26.8712,10000.0
2010-01-08 15:50:00,31.93,31.97,31.92,31.95,18600.0,26.8712,26.9049,26.8628,26.8881,18600.0
2010-01-08 15:55:00,31.95,31.95,31.91,31.93,34100.0,26.8881,26.8881,26.8544,26.8712,34100.0
2010-01-11 09:30:00,32.0,32.1,31.95,32.07,11500.0,26.9301,27.0143,26.8881,26.989,11500.0
2010-01-11 09:35:00,32.1,32.1,31.94,32.01,4000.0,27.0143,27.0143,26.8796,26.9386,4000.0
2010-01-11 09:40:00,31.99,31.99,31.93,31.98,4500.0,26.9217,26.9217,26.8712,26.9133,4500.0
2010-01-11 09:45:00,31.98,32.01,31.98,32.0,2800.0,26.9133,26.9386,26.9133,26.9301,2800.0
2010-01-11 09:50:00,31.98,31.98,31.95,31.95,2500.0,26.9133,26.9133,26.8881,26.8881,2500.0
2010-01-11 09:55:00,31.95,32.0,31.95,31.98,7300.0,26.8881,26.9301,26.8881,26.9133,7300.0
2010-01-11 10:00:00,31.99,31.99,31.91,31.94,13700.0,26.9217,26.9217,26.8544,26.8796,13700.0
2010-01-11 10:05:00,31.92,31.92,31.86,31.87,5900.0,26.8628,26.8628,26.8123,26.8207,5900.0
2010-01-11 10:10:00,31.87,31.88,31.85,31.85,4400.0,26.8207,26.8291,26.8039,26.8039,4400.0
2010-01-11 10:15:00,31.84,31.87,31.81,31.87,6600.0,26.7955,26.8207,26.7702,26.8207,6600.0
2010-01-11 10:20:00,31.89,31.89,31.84,31.84,1800.0,26.8376,26.8376,26.7955,26.7955,1800.0
2010-01-11 10:25:00,31.85,31.85,31.83,31.85,11600.0,26.8039,26.8039,26.7871,26.8039,11600.0
2010-01-11 10:30:00,31.84,31.84,31.8,31.81,3300.0,26.7955,26.7955,26.7618,26.7702,3300.0
2010-01-11 10:35:00,31.8,31.8,31.78,31.78,3400.0,26.7618,26.7618,26.745,26.745,3400.0
2010-01-11 10:40:00,31.78,31.78,31.77,31.77,1700.0,26.745,26.745,26.7366,26.7366,1700.0
2010-01-11 10:45:00,31.77,31.78,31.74,31.78,1600.0,26.7366,26.745,26.7113,26.745,1600.0
2010-01-11 10:50:00,31.77,31.79,31.77,31.79,1300.0,26.7366,26.7534,26.7366,26.7534,1300.0
2010-01-11 10:55:00,31.77,31.77,31.75,31.76,2400.0,26.7366,26.7366,26.7197,26.7282,2400.0
2010-01-11 11:00:00,31.77,31.77,31.75,31.75,2300.0,26.7366,26.7366,26.7197,26.7197,2300.0
2010-01-11 11:05:00,31.74,31.75,31.67,31.67,7100.0,26.7113,26.7197,26.6524,26.6524,7100.0
2010-01-11 11:10:00,31.67,31.67,31.66,31.66,1900.0,26.6524,26.6524,26.644,26.644,1900.0
2010-01-11 11:15:00,31.65,31.66,31.59,31.62,31900.0,26.6356,26.644,26.5851,26.6103,31900.0
2010-01-11 11:20:00,31.62,31.62,31.61,31.62,4100.0,26.6103,26.6103,26.6019,26.6103,4100.0
2010-01-11 11:25:00,31.62,31.62,31.6,31.6,4200.0,26.6103,26.6103,26.5935,26.5935,4200.0
2010-01-11 11:30:00,31.6,31.62,31.6,31.61,5300.0,26.5935,26.6103,26.5935,26.6019,5300.0
2010-01-11 11:35:00,31.62,31.62,31.61,31.61,5400.0,26.6103,26.6103,26.6019,26.6019,5400.0
2010-01-11 11:40:00,31.61,31.61,31.58,31.58,6400.0,26.6019,26.6019,26.5767,26.5767,6400.0
2010-01-11 11:45:00,31.58,31.58,31.57,31.58,2400.0,26.5767,26.5767,26.5683,26.5767,2400.0
2010-01-11 11:50:00,31.57,31.6,31.57,31.58,3700.0,26.5683,26.5935,26.5683,26.5767,3700.0
2010-01-11 11:55:00,31.58,31.62,31.58,31.59,9800.0,26.5767,26.6103,26.5767,26.5851,9800.0
2010-01-11 12:00:00,31.6,31.62,31.59,31.59,11400.0,26.5935,26.6103,26.5851,26.5851,11400.0
2010-01-11 12:05:00,31.6,31.6,31.59,31.59,4100.0,26.5935,26.5935,26.5851,26.5851,4100.0
2010-01-11 12:10:00,31.59,31.6,31.59,31.59,2000.0,26.5851,26.5935,26.5851,26.5851,2000.0
2010-01-11 12:15:00,31.59,31.6,31.59,31.59,1300.0,26.5851,26.5935,26.5851,26.5851,1300.0
2010-01-11 12:20:00,31.59,31.6,31.57,31.59,4500.0,26.5851,26.5935,26.5683,26.5851,4500.0
2010-01-11 12:25:00,31.59,31.6,31.59,31.59,5700.0,26.5851,26.5935,26.5851,26.5851,5700.0
2010-01-11 12:30:00,31.6,31.6,31.58,31.59,8700.0,26.5935,26.5935,26.5767,26.5851,8700.0
2010-01-11 12:35:00,31.59,31.61,31.59,31.61,2900.0,26.5851,26.6019,26.5851,26.6019,2900.0
2010-01-11 12:40:00,31.6,31.62,31.6,31.62,2200.0,26.5935,26.6103,26.5935,26.6103,2200.0
2010-01-11 12:45:00,31.61,31.61,31.58,31.59,5400.0,26.6019,26.6019,26.5767,26.5851,5400.0
2010-01-11 12:50:00,31.59,31.61,31.59,31.61,4500.0,26.5851,26.6019,26.5851,26.6019,4500.0
2010-01-11 12:55:00,31.61,31.62,31.6,31.61,3600.0,26.6019,26.6103,26.5935,26.6019,3600.0
2010-01-11 13:00:00,31.6,31.6,31.56,31.58,4800.0,26.5935,26.5935,26.5598,26.5767,4800.0
2010-01-11 13:05:00,31.59,31.6,31.59,31.59,4000.0,26.5851,26.5935,26.5851,26.5851,4000.0
2010-01-11 13:10:00,31.59,31.6,31.59,31.59,2600.0,26.5851,26.5935,26.5851,26.5851,2600.0
2010-01-11 13:15:00,31.59,31.6,31.58,31.58,7000.0,26.5851,26.5935,26.5767,26.5767,7000.0
2010-01-11 13:20:00,31.58,31.59,31.58,31.59,2200.0,26.5767,26.5851,26.5767,26.5851,2200.0
2010-01-11 13:25:00,31.58,31.59,31.57,31.57,3000.0,26.5767,26.5851,26.5683,26.5683,3000.0
2010-01-11 13:30:00,31.57,31.6,31.57,31.6,2300.0,26.5683,26.5935,26.5683,26.5935,2300.0
2010-01-11 13:35:00,31.59,31.6,31.59,31.6,4500.0,26.5851,26.5935,26.5851,26.5935,4500.0
2010-01-11 13:40:00,31.6,31.6,31.59,31.6,4100.0,26.5935,26.5935,26.5851,26.5935,4100.0
2010-01-11 13:45:00,31.6,31.61,31.6,31.6,2800.0,26.5935,26.6019,26.5935,26.5935,2800.0
2010-01-11 13:50:00,31.6,31.61,31.6,31.61,1000.0,26.5935,26.6019,26.5935,26.6019,1000.0
2010-01-11 13:55:00,31.6,31.61,31.6,31.6,3500.0,26.5935,26.6019,26.5935,26.5935,3500.0
2010-01-11 14:00:00,31.61,31.61,31.6,31.6,1800.0,26.6019,26.6019,26.5935,26.5935,1800.0
2010-01-11 14:05:00,31.6,31.6,31.58,31.58,4600.0,26.5935,26.5935,26.5767,26.5767,4600.0
2010-01-11 14:10:00,31.59,31.6,31.58,31.6,4900.0,26.5851,26.5935,26.5767,26.5935,4900.0
2010-01-11 14:15:00,31.6,31.61,31.59,31.6,5500.0,26.5935,26.6019,26.5851,26.5935,5500.0
2010-01-11 14:20:00,31.6,31.61,31.58,31.59,25300.0,26.5935,26.6019,26.5767,26.5851,25300.0
2010-01-11 14:25:00,31.59,31.59,31.59,31.59,3000.0,26.5851,26.5851,26.5851,26.5851,3000.0
2010-01-11 14:30:00,31.59,31.6,31.59,31.59,1400.0,26.5851,26.5935,26.5851,26.5851,1400.0
2010-01-11 14:35:00,31.59,31.6,31.59,31.6,700.0,26.5851,26.5935,26.5851,26.5935,700.0
2010-01-11 14:40:00,31.6,31.6,31.59,31.59,7100.0,26.5935,26.5935,26.5851,26.5851,7100.0
2010-01-11 14:45:00,31.6,31.6,31.59,31.59,2200.0,26.5935,26.5935,26.5851,26.5851,2200.0
2010-01-11 14:50:00,31.59,31.6,31.59,31.6,1200.0,26.5851,26.5935,26.5851,26.5935,1200.0
2010-01-11 14:55:00,31.61,31.61,31.6,31.6,3100.0,26.6019,26.6019,26.5935,26.5935,3100.0
2010-01-11 15:00:00,31.6,31.6,31.58,31.58,11500.0,26.5935,26.5935,26.5767,26.5767,11500.0
2010-01-11 15:05:00,31.6,31.6,31.59,31.59,6300.0,26.5935,26.5935,26.5851,26.5851,6300.0
2010-01-11 15:10:00,31.6,31.61,31.58,31.58,8000.0,26.5935,26.6019,26.5767,26.5767,8000.0
2010-01-11 15:15:00,31.58,31.61,31.58,31.61,7400.0,26.5767,26.6019,26.5767,26.6019,7400.0
2010-01-11 15:20:00,31.61,31.61,31.6,31.6,4100.0,26.6019,26.6019,26.5935,26.5935,4100.0
2010-01-11 15:25:00,31.61,31.62,31.6,31.61,7000.0,26.6019,26.6103,26.5935,26.6019,7000.0
2010-01-11 15:30:00,31.62,31.63,31.61,31.63,9200.0,26.6103,26.6188,26.6019,26.6188,9200.0
2010-01-11 15:35:00,31.63,31.64,31.62,31.64,15600.0,26.6188,26.6272,26.6103,26.6272,15600.0
2010-01-11 15:40:00,31.64,31.65,31.61,31.62,28100.0,26.6272,26.6356,26.6019,26.6103,28100.0
2010-01-11 15:45:00,31.62,31.62,31.59,31.6,31000.0,26.6103,26.6103,26.5851,26.5935,31000.0
2010-01-11 15:50:00,31.6,31.61,31.6,31.6,14800.0,26.5935,26.6019,26.5935,26.5935,14800.0
2010-01-11 15:55:00,31.61,31.63,31.58,31.62,48800.0,26.6019,26.6188,26.5767,26.6103,48800.0
2010-01-12 09:30:00,31.55,31.55,31.36,31.36,13500.0,26.5514,26.5514,26.3915,26.3915,13500.0
2010-01-12 09:35:00,31.41,31.52,31.41,31.46,7300.0,26.4336,26.5262,26.4336,26.4757,7300.0
2010-01-12 09:40:00,31.47,31.54,31.41,31.54,3600.0,26.4841,26.543,26.4336,26.543,3600.0
2010-01-12 09:45:00,31.5,31.5,31.43,31.49,7100.0,26.5094,26.5094,26.4504,26.5009,7100.0
2010-01-12 09:50:00,31.49,31.53,31.49,31.53,1500.0,26.5009,26.5346,26.5009,26.5346,1500.0
2010-01-12 09:55:00,31.54,31.58,31.53,31.58,2300.0,26.543,26.5767,26.5346,26.5767,2300.0
2010-01-12 10:00:00,31.58,31.61,31.56,31.59,5500.0,26.5767,26.6019,26.5598,26.5851,5500.0
2010-01-12 10:05:00,31.59,31.63,31.57,31.57,7300.0,26.5851,26.6188,26.5683,26.5683,7300.0
2010-01-12 10:10:00,31.58,31.58,31.56,31.57,2300.0,26.5767,26.5767,26.5598,26.5683,2300.0
2010-01-12 10:15:00,31.57,31.57,31.54,31.57,4500.0,26.5683,26.5683,26.543,26.5683,4500.0
2010-01-12 10:20:00,31.56,31.59,31.55,31.59,1800.0,26.5598,26.5851,26.5514,26.5851,1800.0
2010-01-12 10:25:00,31.59,31.64,31.59,31.64,1600.0,26.5851,26.6272,26.5851,26.6272,1600.0
2010-01-12 10:30:00,31.63,31.67,31.63,31.65,6500.0,26.6188,26.6524,26.6188,26.6356,6500.0
2010-01-12 10:35:00,31.64,31.65,31.61,31.62,5600.0,26.6272,26.6356,26.6019,26.6103,5600.0
2010-01-12 10:40:00,31.62,31.66,31.61,31.65,14100.0,26.6103,26.644,26.6019,26.6356,14100.0
2010-01-12 10:45:00,31.64,31.65,31.61,31.62,5900.0,26.6272,26.6356,26.6019,26.6103,5900.0
2010-01-12 10:50:00,31.63,31.64,31.6,31.6,5600.0,26.6188,26.6272,26.5935,26.5935,5600.0
2010-01-12 10:55:00,31.6,31.61,31.57,31.57,4800.0,26.5935,26.6019,26.5683,26.5683,4800.0
2010-01-12 11:00:00,31.56,31.56,31.51,31.51,6600.0,26.5598,26.5598,26.5178,26.5178,6600.0
2010-01-12 11:05:00,31.51,31.52,31.5,31.5,6200.0,26.5178,26.5262,26.5094,26.5094,6200.0
2010-01-12 11:10:00,31.5,31.5,31.48,31.48,5800.0,26.5094,26.5094,26.4925,26.4925,5800.0
2010-01-12 11:15:00,31.48,31.49,31.47,31.47,5300.0,26.4925,26.5009,26.4841,26.4841,5300.0
2010-01-12 11:20:00,31.47,31.53,31.47,31.52,7200.0,26.4841,26.5346,26.4841,26.5262,7200.0
2010-01-12 11:25:00,31.52,31.58,31.51,31.57,23300.0,26.5262,26.5767,26.5178,26.5683,23300.0
2010-01-12 11:30:00,31.56,31.6,31.55,31.6,17100.0,26.5598,26.5935,26.5514,26.5935,17100.0
2010-01-12 11:35:00,31.59,31.59,31.57,31.58,6200.0,26.5851,26.5851,26.5683,26.5767,6200.0
2010-01-12 11:40:00,31.58,31.59,31.58,31.58,2100.0,26.5767,26.5851,26.5767,26.5767,2100.0
2010-01-12 11:45:00,31.58,31.61,31.58,31.61,3800.0,26.5767,26.6019,26.5767,26.6019,3800.0
2010-01-12 11:50:00,31.61,31.61,31.6,31.6,1900.0,26.6019,26.6019,26.5935,26.5935,1900.0
2010-01-12 11:55:00,31.6,31.61,31.59,31.6,6500.0,26.5935,26.6019,26.5851,26.5935,6500.0
2010-01-12 12:00:00,31.6,31.61,31.57,31.6,3500.0,26.5935,26.6019,26.5683,26.5935,3500.0
2010-01-12 12:05:00,31.59,31.62,31.59,31.61,8900.0,26.5851,26.6103,26.5851,26.6019,8900.0
2010-01-12 12:10:00,31.6,31.6,31.57,31.59,3200.0,26.5935,26.5935,26.5683,26.5851,3200.0
2010-01-12 12:15:00,31.58,31.58,31.56,31.56,2800.0,26.5767,26.5767,26.5598,26.5598,2800.0
2010-01-12 12:20:00,31.56,31.6,31.5,31.51,42100.0,26.5598,26.5935,26.5094,26.5178,42100.0
2010-01-12 12:25:00,31.52,31.53,31.46,31.49,20200.0,26.5262,26.5346,26.4757,26.5009,20200.0
2010-01-12 12:30:00,31.49,31.49,31.45,31.45,4500.0,26.5009,26.5009,26.4673,26.4673,4500.0
2010-01-12 12:35:00,31.46,31.46,31.44,31.45,9000.0,26.4757,26.4757,26.4589,26.4673,9000.0
2010-01-12 12:40:00,31.46,31.46,31.45,31.46,3200.0,26.4757,26.4757,26.4673,26.4757,3200.0
2010-01-12 12:45:00,31.46,31.47,31.46,31.46,2100.0,26.4757,26.4841,26.4757,26.4757,2100.0
2010-01-12 12:50:00,31.46,31.46,31.45,31.46,10200.0,26.4757,26.4757,26.4673,26.4757,10200.0
2010-01-12 12:55:00,31.46,31.47,31.45,31.46,2500.0,26.4757,26.4841,26.4673,26.4757,2500.0
2010-01-12 13:00:00,31.46,31.47,31.45,31.46,3300.0,26.4757,26.4841,26.4673,26.4757,3300.0
2010-01-12 13:05:00,31.46,31.47,31.45,31.47,3400.0,26.4757,26.4841,26.4673,26.4841,3400.0
2010-01-12 13:10:00,31.46,31.47,31.45,31.46,4800.0,26.4757,26.4841,26.4673,26.4757,4800.0
2010-01-12 13:15:00,31.46,31.46,31.45,31.45,2900.0,26.4757,26.4757,26.4673,26.4673,2900.0
2010-01-12 13:20:00,31.45,31.46,31.45,31.46,6900.0,26.4673,26.4757,26.4673,26.4757,6900.0
2010-01-12 13:25:00,31.46,31.49,31.46,31.49,3800.0,26.4757,26.5009,26.4757,26.5009,3800.0
2010-01-12 13:30:00,31.49,31.51,31.48,31.5,5000.0,26.5009,26.5178,26.4925,26.5094,5000.0
2010-01-12 13:35:00,31.51,31.52,31.49,31.5,6600.0,26.5178,26.5262,26.5009,26.5094,6600.0
2010-01-12 13:40:00,31.5,31.51,31.49,31.49,22100.0,26.5094,26.5178,26.5009,26.5009,22100.0
2010-01-12 13:45:00,31.49,31.49,31.47,31.47,2100.0,26.5009,26.5009,26.4841,26.4841,2100.0
2010-01-12 13:50:00,31.46,31.46,31.44,31.44,4000.0,26.4757,26.4757,26.4589,26.4589,4000.0
2010-01-12 13:55:00,31.45,31.45,31.44,31.44,6500.0,26.4673,26.4673,26.4589,26.4589,6500.0
2010-01-12 14:00:00,31.45,31.45,31.42,31.43,4400.0,26.4673,26.4673,26.442,26.4504,4400.0
2010-01-12 14:05:00,31.42,31.42,31.39,31.39,8700.0,26.442,26.442,26.4168,26.4168,8700.0
2010-01-12 14:10:00,31.39,31.4,31.34,31.34,13100.0,26.4168,26.4252,26.3747,26.3747,13100.0
2010-01-12 14:15:00,31.35,31.35,31.33,31.34,3500.0,26.3831,26.3831,26.3663,26.3747,3500.0
2010-01-12 14:20:00,31.34,31.34,31.33,31.34,3600.0,26.3747,26.3747,26.3663,26.3747,3600.0
2010-01-12 14:25:00,31.34,31.37,31.33,31.36,6000.0,26.3747,26.3999,26.3663,26.3915,6000.0
2010-01-12 14:30:00,31.37,31.37,31.35,31.35,3800.0,26.3999,26.3999,26.3831,26.3831,3800.0
2010-01-12 14:35:00,31.35,31.35,31.32,31.34,7400.0,26.3831,26.3831,26.3579,26.3747,7400.0
2010-01-12 14:40:00,31.34,31.35,31.3,31.3,12900.0,26.3747,26.3831,26.341,26.341,12900.0
2010-01-12 14:45:00,31.29,31.33,31.28,31.32,7100.0,26.3326,26.3663,26.3242,26.3579,7100.0
2010-01-12 14:50:00,31.33,31.38,31.33,31.35,8900.0,26.3663,26.4084,26.3663,26.3831,8900.0
2010-01-12 14:55:00,31.35,31.37,31.34,31.34,11100.0,26.3831,26.3999,26.3747,26.3747,11100.0
2010-01-12 15:00:00,31.33,31.34,31.32,31.34,13700.0,26.3663,26.3747,26.3579,26.3747,13700.0
2010-01-12 15:05:00,31.34,31.36,31.34,31.36,7800.0,26.3747,26.3915,26.3747,26.3915,7800.0
2010-01-12 15:10:00,31.35,31.38,31.35,31.37,8100.0,26.3831,26.4084,26.3831,26.3999,8100.0
2010-01-12 15:15:00,31.36,31.36,31.32,31.32,8100.0,26.3915,26.3915,26.3579,26.3579,8100.0
2010-01-12 15:20:00,31.32,31.37,31.32,31.35,14800.0,26.3579,26.3999,26.3579,26.3831,14800.0
2010-01-12 15:25:00,31.35,31.41,31.35,31.41,19100.0,26.3831,26.4336,26.3831,26.4336,19100.0
2010-01-12 15:30:00,31.41,31.41,31.36,31.37,23500.0,26.4336,26.4336,26.3915,26.3999,23500.0
2010-01-12 15:35:00,31.38,31.39,31.36,31.36,13900.0,26.4084,26.4168,26.3915,26.3915,13900.0
2010-01-12 15:40:00,31.37,31.4,31.35,31.36,28700.0,26.3999,26.4252,26.3831,26.3915,28700.0
2010-01-12 15:45:00,31.36,31.39,31.36,31.38,19500.0,26.3915,26.4168,26.3915,26.4084,19500.0
2010-01-12 15:50:00,31.39,31.44,31.38,31.44,28100.0,26.4168,26.4589,26.4084,26.4589,28100.0
2010-01-12 15:55:00,31.44,31.47,31.43,31.45,43200.0,26.4589,26.4841,26.4504,26.4673,43200.0
2010-01-13 09:30:00,31.45,31.54,31.45,31.54,5900.0,26.4673,26.543,26.4673,26.543,5900.0
2010-01-13 09:35:00,31.55,31.64,31.53,31.63,1800.0,26.5514,26.6272,26.5346,26.6188,1800.0
2010-01-13 09:40:00,31.64,31.64,31.45,31.5,5800.0,26.6272,26.6272,26.4673,26.5094,5800.0
2010-01-13 09:45:00,31.49,31.51,31.46,31.5,14000.0,26.5009,26.5178,26.4757,26.5094,14000.0
2010-01-13 09:50:00,31.49,31.5,31.46,31.48,2300.0,26.5009,26.5094,26.4757,26.4925,2300.0
2010-01-13 09:55:00,31.48,31.49,31.48,31.48,2600.0,26.4925,26.5009,26.4925,26.4925,2600.0
2010-01-13 10:00:00,31.48,31.55,31.48,31.55,3800.0,26.4925,26.5514,26.4925,26.5514,3800.0
2010-01-13 10:05:00,31.54,31.54,31.42,31.46,3400.0,26.543,26.543,26.442,26.4757,3400.0
2010-01-13 10:10:00,31.46,31.52,31.42,31.52,14300.0,26.4757,26.5262,26.442,26.5262,14300.0
2010-01-13 10:15:00,31.52,31.56,31.48,31.48,13500.0,26.5262,26.5598,26.4925,26.4925,13500.0
2010-01-13 10:20:00,31.49,31.51,31.48,31.5,9700.0,26.5009,26.5178,26.4925,26.5094,9700.0
2010-01-13 10:25:00,31.5,31.5,31.48,31.5,2200.0,26.5094,26.5094,26.4925,26.5094,2200.0
2010-01-13 10:30:00,31.5,31.52,31.5,31.5,2100.0,26.5094,26.5262,26.5094,26.5094,2100.0
2010-01-13 10:35:00,31.5,31.55,31.5,31.53,2400.0,26.5094,26.5514,26.5094,26.5346,2400.0
2010-01-13 10:40:00,31.52,31.55,31.51,31.55,2700.0,26.5262,26.5514,26.5178,26.5514,2700.0
2010-01-13 10:45:00,31.55,31.55,31.53,31.53,1800.0,26.5514,26.5514,26.5346,26.5346,1800.0
2010-01-13 10:50:00,31.52,31.52,31.49,31.51,2400.0,26.5262,26.5262,26.5009,26.5178,2400.0
2010-01-13 10:55:00,31.52,31.55,31.47,31.49,5200.0,26.5262,26.5514,26.4841,26.5009,5200.0
2010-01-13 11:00:00,31.51,31.54,31.46,31.49,10300.0,26.5178,26.543,26.4757,26.5009,10300.0
2010-01-13 11:05:00,31.49,31.52,31.47,31.51,7600.0,26.5009,26.5262,26.4841,26.5178,7600.0
2010-01-13 11:10:00,31.5,31.5,31.49,31.49,2100.0,26.5094,26.5094,26.5009,26.5009,2100.0
2010-01-13 11:15:00,31.49,31.5,31.49,31.49,4800.0,26.5009,26.5094,26.5009,26.5009,4800.0
2010-01-13 11:20:00,31.49,31.51,31.48,31.51,8500.0,26.5009,26.5178,26.4925,26.5178,8500.0
2010-01-13 11:25:00,31.52,31.53,31.5,31.51,2700.0,26.5262,26.5346,26.5094,26.5178,2700.0
2010-01-13 11:30:00,31.51,31.52,31.51,31.52,1000.0,26.5178,26.5262,26.5178,26.5262,1000.0
2010-01-13 11:35:00,31.51,31.52,31.51,31.51,800.0,26.5178,26.5262,26.5178,26.5178,800.0
2010-01-13 11:40:00,31.51,31.52,31.51,31.51,700.0,26.5178,26.5262,26.5178,26.5178,700.0
2010-01-13 11:45:00,31.51,31.51,31.5,31.51,2000.0,26.5178,26.5178,26.5094,26.5178,2000.0
2010-01-13 11:50:00,31.51,31.52,31.5,31.51,1600.0,26.5178,26.5262,26.5094,26.5178,1600.0
2010-01-13 11:55:00,31.5,31.52,31.5,31.51,1100.0,26.5094,26.5262,26.5094,26.5178,1100.0
2010-01-13 12:00:00,31.52,31.55,31.49,31.54,3200.0,26.5262,26.5514,26.5009,26.543,3200.0
2010-01-13 12:05:00,31.55,31.55,31.53,31.55,1000.0,26.5514,26.5514,26.5346,26.5514,1000.0
2010-01-13 12:10:00,31.53,31.54,31.52,31.53,22100.0,26.5346,26.543,26.5262,26.5346,22100.0
2010-01-13 12:15:00,31.55,31.55,31.53,31.54,16700.0,26.5514,26.5514,26.5346,26.543,16700.0
2010-01-13 12:20:00,31.54,31.56,31.53,31.55,1900.0,26.543,26.5598,26.5346,26.5514,1900.0
2010-01-13 12:25:00,31.55,31.63,31.55,31.62,6000.0,26.5514,26.6188,26.5514,26.6103,6000.0
2010-01-13 12:30:00,31.6,31.61,31.59,31.59,1400.0,26.5935,26.6019,26.5851,26.5851,1400.0
2010-01-13 12:35:00,31.59,31.62,31.59,31.59,1600.0,26.5851,26.6103,26.5851,26.5851,1600.0
2010-01-13 12:40:00,31.6,31.64,31.6,31.6,1900.0,26.5935,26.6272,26.5935,26.5935,1900.0
2010-01-13 12:45:00,31.61,31.61,31.61,31.61,300.0,26.6019,26.6019,26.6019,26.6019,300.0
2010-01-13 12:50:00,31.61,31.62,31.6,31.6,1600.0,26.6019,26.6103,26.5935,26.5935,1600.0
2010-01-13 12:55:00,31.6,31.6,31.57,31.57,1100.0,26.5935,26.5935,26.5683,26.5683,1100.0
2010-01-13 13:00:00,31.57,31.57,31.55,31.55,3500.0,26.5683,26.5683,26.5514,26.5514,3500.0
2010-01-13 13:05:00,31.56,31.59,31.56,31.58,1400.0,26.5598,26.5851,26.5598,26.5767,1400.0
2010-01-13 13:10:00,31.58,31.62,31.58,31.61,3300.0,26.5767,26.6103,26.5767,26.6019,3300.0
2010-01-13 13:15:00,31.6,31.61,31.59,31.59,2200.0,26.5935,26.6019,26.5851,26.5851,2200.0
2010-01-13 13:20:00,31.59,31.62,31.59,31.61,2800.0,26.5851,26.6103,26.5851,26.6019,2800.0
2010-01-13 13:25:00,31.61,31.61,31.61,31.61,500.0,26.6019,26.6019,26.6019,26.6019,500.0
2010-01-13 13:30:00,31.63,31.65,31.62,31.63,2600.0,26.6188,26.6356,26.6103,26.6188,2600.0
2010-01-13 13:35:00,31.63,31.64,31.62,31.62,1700.0,26.6188,26.6272,26.6103,26.6103,1700.0
2010-01-13 13:40:00,31.63,31.63,31.58,31.58,7800.0,26.6188,26.6188,26.5767,26.5767,7800.0
2010-01-13 13:45:00,31.58,31.58,31.51,31.52,26600.0,26.5767,26.5767,26.5178,26.5262,26600.0
2010-01-13 13:50:00,31.52,31.54,31.5,31.54,15500.0,26.5262,26.543,26.5094,26.543,15500.0
2010-01-13 13:55:00,31.54,31.54,31.5,31.52,2700.0,26.543,26.543,26.5094,26.5262,2700.0
2010-01-13 14:00:00,31.52,31.56,31.52,31.53,9400.0,26.5262,26.5598,26.5262,26.5346,9400.0
2010-01-13 14:05:00,31.54,31.58,31.54,31.56,8500.0,26.543,26.5767,26.543,26.5598,8500.0
2010-01-13 14:10:00,31.56,31.58,31.55,31.56,2100.0,26.5598,26.5767,26.5514,26.5598,2100.0
2010-01-13 14:15:00,31.55,31.57,31.53,31.54,3400.0,26.5514,26.5683,26.5346,26.543,3400.0
2010-01-13 14:20:00,31.54,31.56,31.54,31.55,1200.0,26.543,26.5598,26.543,26.5514,1200.0
2010-01-13 14:25:00,31.55,31.56,31.54,31.54,3100.0,26.5514,26.5598,26.543,26.543,3100.0
2010-01-13 14:30:00,31.54,31.55,31.53,31.54,2200.0,26.543,26.5514,26.5346,26.543,2200.0
2010-01-13 14:35:00,31.55,31.55,31.55,31.55,300.0,26.5514,26.5514,26.5514,26.5514,300.0
2010-01-13 14:40:00,31.55,31.55,31.54,31.55,5500.0,26.5514,26.5514,26.543,26.5514,5500.0
2010-01-13 14:45:00,31.55,31.57,31.55,31.57,5700.0,26.5514,26.5683,26.5514,26.5683,5700.0
2010-01-13 14:50:00,31.57,31.58,31.54,31.55,7800.0,26.5683,26.5767,26.543,26.5514,7800.0
2010-01-13 14:55:00,31.55,31.57,31.54,31.55,7000.0,26.5514,26.5683,26.543,26.5514,7000.0
2010-01-13 15:00:00,31.55,31.55,31.54,31.55,13100.0,26.5514,26.5514,26.543,26.5514,13100.0
2010-01-13 15:05:00,31.55,31.55,31.54,31.55,8400.0,26.5514,26.5514,26.543,26.5514,8400.0
2010-01-13 15:10:00,31.55,31.55,31.54,31.55,2900.0,26.5514,26.5514,26.543,26.5514,2900.0
2010-01-13 15:15:00,31.55,31.55,31.54,31.55,5700.0,26.5514,26.5514,26.543,26.5514,5700.0
2010-01-13 15:20:00,31.55,31.57,31.55,31.57,14300.0,26.5514,26.5683,26.5514,26.5683,14300.0
2010-01-13 15:25:00,31.58,31.63,31.58,31.61,9300.0,26.5767,26.6188,26.5767,26.6019,9300.0
2010-01-13 15:30:00,31.62,31.73,31.61,31.71,15500.0,26.6103,26.7029,26.6019,26.6861,15500.0
2010-01-13 15:35:00,31.72,31.78,31.72,31.78,32800.0,26.6945,26.745,26.6945,26.745,32800.0
2010-01-13 15:40:00,31.77,31.78,31.65,31.67,20000.0,26.7366,26.745,26.6356,26.6524,20000.0
2010-01-13 15:45:00,31.67,31.76,31.67,31.76,31200.0,26.6524,26.7282,26.6524,26.7282,31200.0
2010-01-13 15:50:00,31.76,31.76,31.75,31.75,26500.0,26.7282,26.7282,26.7197,26.7197,26500.0
2010-01-13 15:55:00,31.75,31.79,31.75,31.77,84200.0,26.7197,26.7534,26.7197,26.7366,84200.0
2010-01-14 09:30:00,31.67,31.67,31.52,31.67,24700.0,26.6524,26.6524,26.5262,26.6524,24700.0
2010-01-14 09:35:00,31.68,31.68,31.62,31.63,4000.0,26.6608,26.6608,26.6103,26.6188,4000.0
2010-01-14 09:40:00,31.61,31.65,31.61,31.62,3600.0,26.6019,26.6356,26.6019,26.6103,3600.0
2010-01-14 09:45:00,31.62,31.69,31.62,31.67,3500.0,26.6103,26.6692,26.6103,26.6524,3500.0
2010-01-14 09:50:00,31.65,31.66,31.57,31.57,3300.0,26.6356,26.644,26.5683,26.5683,3300.0
2010-01-14 09:55:00,31.59,31.62,31.55,31.55,12100.0,26.5851,26.6103,26.5514,26.5514,12100.0
2010-01-14 10:00:00,31.55,31.57,31.55,31.57,3700.0,26.5514,26.5683,26.5514,26.5683,3700.0
2010-01-14 10:05:00,31.56,31.63,31.55,31.63,3800.0,26.5598,26.6188,26.5514,26.6188,3800.0
2010-01-14 10:10:00,31.63,31.64,31.62,31.64,2400.0,26.6188,26.6272,26.6103,26.6272,2400.0
2010-01-14 10:15:00,31.64,31.65,31.61,31.61,2000.0,26.6272,26.6356,26.6019,26.6019,2000.0
2010-01-14 10:20:00,31.61,31.63,31.6,31.6,3600.0,26.6019,26.6188,26.5935,26.5935,3600.0
2010-01-14 10:25:00,31.61,31.63,31.6,31.63,3300.0,26.6019,26.6188,26.5935,26.6188,3300.0
2010-01-14 10:30:00,31.63,31.66,31.62,31.66,3300.0,26.6188,26.644,26.6103,26.644,3300.0
2010-01-14 10:35:00,31.66,31.71,31.66,31.71,4300.0,26.644,26.6861,26.644,26.6861,4300.0
2010-01-14 10:40:00,31.71,31.72,31.71,31.71,4700.0,26.6861,26.6945,26.6861,26.6861,4700.0
2010-01-14 10:45:00,31.7,31.71,31.67,31.67,1600.0,26.6777,26.6861,26.6524,26.6524,1600.0
2010-01-14 10:50:00,31.67,31.68,31.67,31.67,2400.0,26.6524,26.6608,26.6524,26.6524,2400.0
2010-01-14 10:55:00,31.67,31.67,31.61,31.62,4000.0,26.6524,26.6524,26.6019,26.6103,4000.0
2010-01-14 11:00:00,31.61,31.62,31.59,31.62,3400.0,26.6019,26.6103,26.5851,26.6103,3400.0
2010-01-14 11:05:00,31.63,31.67,31.61,31.66,2300.0,26.6188,26.6524,26.6019,26.644,2300.0
2010-01-14 11:10:00,31.66,31.67,31.65,31.67,3600.0,26.644,26.6524,26.6356,26.6524,3600.0
2010-01-14 11:15:00,31.68,31.68,31.66,31.68,1300.0,26.6608,26.6608,26.644,26.6608,1300.0
2010-01-14 11:20:00,31.67,31.7,31.67,31.7,2400.0,26.6524,26.6777,26.6524,26.6777,2400.0
2010-01-14 11:25:00,31.7,31.75,31.7,31.75,4000.0,26.6777,26.7197,26.6777,26.7197,4000.0
2010-01-14 11:30:00,31.75,31.76,31.74,31.76,2900.0,26.7197,26.7282,26.7113,26.7282,2900.0
2010-01-14 11:35:00,31.77,31.78,31.76,31.78,1000.0,26.7366,26.745,26.7282,26.745,1000.0
2010-01-14 11:40:00,31.78,31.79,31.76,31.76,3700.0,26.745,26.7534,26.7282,26.7282,3700.0
2010-01-14 11:45:00,31.76,31.77,31.75,31.77,1300.0,26.7282,26.7366,26.7197,26.7366,1300.0
2010-01-14 11:50:00,31.77,31.77,31.75,31.75,2900.0,26.7366,26.7366,26.7197,26.7197,2900.0
2010-01-14 11:55:00,31.75,31.77,31.74,31.74,3300.0,26.7197,26.7366,26.7113,26.7113,3300.0
2010-01-14 12:00:00,31.75,31.78,31.74,31.78,3800.0,26.7197,26.745,26.7113,26.745,3800.0
2010-01-14 12:05:00,31.78,31.78,31.76,31.77,4500.0,26.745,26.745,26.7282,26.7366,4500.0
2010-01-14 12:10:00,31.77,31.81,31.77,31.8,4800.0,26.7366,26.7702,26.7366,26.7618,4800.0
2010-01-14 12:15:00,31.79,31.81,31.79,31.8,1100.0,26.7534,26.7702,26.7534,26.7618,1100.0
2010-01-14 12:20:00,31.8,31.83,31.8,31.83,3900.0,26.7618,26.7871,26.7618,26.7871,3900.0
2010-01-14 12:25:00,31.82,31.84,31.82,31.84,5200.0,26.7787,26.7955,26.7787,26.7955,5200.0
2010-01-14 12:30:00,31.84,31.88,31.84,31.87,4000.0,26.7955,26.8291,26.7955,26.8207,4000.0
2010-01-14 12:35:00,31.87,31.88,31.87,31.88,2900.0,26.8207,26.8291,26.8207,26.8291,2900.0
2010-01-14 12:40:00,31.87,31.88,31.85,31.86,3500.0,26.8207,26.8291,26.8039,26.8123,3500.0
2010-01-14 12:45:00,31.86,31.86,31.84,31.84,1300.0,26.8123,26.8123,26.7955,26.7955,1300.0
2010-01-14 12:50:00,31.83,31.84,31.82,31.83,1900.0,26.7871,26.7955,26.7787,26.7871,1900.0
2010-01-14 12:55:00,31.83,31.84,31.83,31.84,1400.0,26.7871,26.7955,26.7871,26.7955,1400.0
2010-01-14 13:00:00,31.85,31.88,31.83,31.87,3300.0,26.8039,26.8291,26.7871,26.8207,3300.0
2010-01-14 13:05:00,31.86,31.87,31.86,31.86,2800.0,26.8123,26.8207,26.8123,26.8123,2800.0
2010-01-14 13:10:00,31.87,31.87,31.86,31.87,1100.0,26.8207,26.8207,26.8123,26.8207,1100.0
2010-01-14 13:15:00,31.87,31.87,31.86,31.87,2100.0,26.8207,26.8207,26.8123,26.8207,2100.0
2010-01-14 13:20:00,31.86,31.88,31.86,31.87,2500.0,26.8123,26.8291,26.8123,26.8207,2500.0
2010-01-14 13:25:00,31.87,31.89,31.87,31.89,2600.0,26.8207,26.8376,26.8207,26.8376,2600.0
2010-01-14 13:30:00,31.89,31.92,31.88,31.9,2400.0,26.8376,26.8628,26.8291,26.846,2400.0
2010-01-14 13:35:00,31.92,31.92,31.91,31.92,2200.0,26.8628,26.8628,26.8544,26.8628,2200.0
2010-01-14 13:40:00,31.92,31.92,31.91,31.92,1900.0,26.8628,26.8628,26.8544,26.8628,1900.0
2010-01-14 13:45:00,31.92,31.93,31.92,31.93,4400.0,26.8628,26.8712,26.8628,26.8712,4400.0
2010-01-14 13:50:00,31.92,31.93,31.92,31.93,6200.0,26.8628,26.8712,26.8628,26.8712,6200.0
2010-01-14 13:55:00,31.94,31.95,31.92,31.93,8100.0,26.8796,26.8881,26.8628,26.8712,8100.0
2010-01-14 14:00:00,31.92,31.93,31.92,31.93,3300.0,26.8628,26.8712,26.8628,26.8712,3300.0
2010-01-14 14:05:00,31.93,31.93,31.92,31.93,2600.0,26.8712,26.8712,26.8628,26.8712,2600.0
2010-01-14 14:10:00,31.93,31.94,31.92,31.94,5500.0,26.8712,26.8796,26.8628,26.8796,5500.0
2010-01-14 14:15:00,31.91,31.93,31.91,31.93,2000.0,26.8544,26.8712,26.8544,26.8712,2000.0
2010-01-14 14:20:00,31.93,31.96,31.93,31.96,3600.0,26.8712,26.8965,26.8712,26.8965,3600.0
2010-01-14 14:25:00,31.97,31.97,31.96,31.97,1600.0,26.9049,26.9049,26.8965,26.9049,1600.0
2010-01-14 14:30:00,31.96,31.97,31.96,31.97,1900.0,26.8965,26.9049,26.8965,26.9049,1900.0
2010-01-14 14:35:00,31.97,31.97,31.94,31.96,5700.0,26.9049,26.9049,26.8796,26.8965,5700.0
2010-01-14 14:40:00,31.96,31.98,31.96,31.98,3800.0,26.8965,26.9133,26.8965,26.9133,3800.0
2010-01-14 14:45:00,31.98,31.98,31.94,31.94,6600.0,26.9133,26.9133,26.8796,26.8796,6600.0
2010-01-14 14:50:00,31.94,31.96,31.92,31.96,20300.0,26.8796,26.8965,26.8628,26.8965,20300.0
2010-01-14 14:55:00,31.96,31.96,31.94,31.94,8500.0,26.8965,26.8965,26.8796,26.8796,8500.0
2010-01-14 15:00:00,31.94,31.96,31.94,31.94,4600.0,26.8796,26.8965,26.8796,26.8796,4600.0
2010-01-14 15:05:00,31.93,31.94,31.9,31.94,7800.0,26.8712,26.8796,26.846,26.8796,7800.0
2010-01-14 15:10:00,31.94,31.96,31.92,31.93,7500.0,26.8796,26.8965,26.8628,26.8712,7500.0
2010-01-14 15:15:00,31.95,31.95,31.93,31.93,4700.0,26.8881,26.8881,26.8712,26.8712,4700.0
2010-01-14 15:20:00,31.93,31.94,31.92,31.93,3900.0,26.8712,26.8796,26.8628,26.8712,3900.0
2010-01-14 15:25:00,31.92,31.94,31.92,31.94,11700.0,26.8628,26.8796,26.8628,26.8796,11700.0
2010-01-14 15:30:00,31.94,31.94,31.92,31.92,11400.0,26.8796,26.8796,26.8628,26.8628,11400.0
2010-01-14 15:35:00,31.93,31.94,31.92,31.93,15100.0,26.8712,26.8796,26.8628,26.8712,15100.0
2010-01-14 15:40:00,31.94,31.97,31.94,31.97,15700.0,26.8796,26.9049,26.8796,26.9049,15700.0
2010-01-14 15:45:00,31.97,31.98,31.97,31.98,8300.0,26.9049,26.9133,26.9049,26.9133,8300.0
2010-01-14 15:50:00,31.98,31.98,31.96,31.98,10500.0,26.9133,26.9133,26.8965,26.9133,10500.0
2010-01-14 15:55:00,31.98,31.98,31.96,31.97,24200.0,26.9133,26.9133,26.8965,26.9049,24200.0
2010-01-15 09:30:00,31.87,31.92,31.74,31.87,125300.0,26.8207,26.8628,26.7113,26.8207,125300.0
2010-01-15 09:35:00,31.89,31.9,31.87,31.9,3200.0,26.8376,26.846,26.8207,26.846,3200.0
2010-01-15 09:40:00,31.9,31.92,31.9,31.91,8500.0,26.846,26.8628,26.846,26.8544,8500.0
2010-01-15 09:45:00,31.9,31.93,31.9,31.91,9000.0,26.846,26.8712,26.846,26.8544,9000.0
2010-01-15 09:50:00,31.91,31.92,31.9,31.9,7300.0,26.8544,26.8628,26.846,26.846,7300.0
2010-01-15 09:55:00,31.89,31.89,31.84,31.88,12400.0,26.8376,26.8376,26.7955,26.8291,12400.0
2010-01-15 10:00:00,31.88,31.88,31.85,31.88,6400.0,26.8291,26.8291,26.8039,26.8291,6400.0
2010-01-15 10:05:00,31.87,31.87,31.77,31.84,6500.0,26.8207,26.8207,26.7366,26.7955,6500.0
2010-01-15 10:10:00,31.82,31.86,31.81,31.86,7700.0,26.7787,26.8123,26.7702,26.8123,7700.0
2010-01-15 10:15:00,31.85,31.85,31.79,31.85,4600.0,26.8039,26.8039,26.7534,26.8039,4600.0
2010-01-15 10:20:00,31.84,31.84,31.81,31.82,2500.0,26.7955,26.7955,26.7702,26.7787,2500.0
2010-01-15 10:25:00,31.83,31.83,31.8,31.82,6300.0,26.7871,26.7871,26.7618,26.7787,6300.0
2010-01-15 10:30:00,31.81,31.83,31.8,31.82,12400.0,26.7702,26.7871,26.7618,26.7787,12400.0
2010-01-15 10:35:00,31.81,31.82,31.74,31.74,3500.0,26.7702,26.7787,26.7113,26.7113,3500.0
2010-01-15 10:40:00,31.73,31.78,31.71,31.76,5800.0,26.7029,26.745,26.6861,26.7282,5800.0
2010-01-15 10:45:00,31.76,31.81,31.76,31.81,7100.0,26.7282,26.7702,26.7282,26.7702,7100.0
2010-01-15 10:50:00,31.82,31.84,31.82,31.84,5000.0,26.7787,26.7955,26.7787,26.7955,5000.0
2010-01-15 10:55:00,31.83,31.84,31.82,31.82,3300.0,26.7871,26.7955,26.7787,26.7787,3300.0
2010-01-15 11:00:00,31.83,31.83,31.78,31.79,3600.0,26.7871,26.7871,26.745,26.7534,3600.0
2010-01-15 11:05:00,31.79,31.8,31.75,31.76,4000.0,26.7534,26.7618,26.7197,26.7282,4000.0
2010-01-15 11:10:00,31.76,31.77,31.74,31.75,3800.0,26.7282,26.7366,26.7113,26.7197,3800.0
2010-01-15 11:15:00,31.75,31.78,31.75,31.77,6200.0,26.7197,26.745,26.7197,26.7366,6200.0
2010-01-15 11:20:00,31.77,31.77,31.71,31.72,5000.0,26.7366,26.7366,26.6861,26.6945,5000.0
2010-01-15 11:25:00,31.73,31.74,31.72,31.72,5700.0,26.7029,26.7113,26.6945,26.6945,5700.0
2010-01-15 11:30:00,31.72,31.74,31.66,31.66,12400.0,26.6945,26.7113,26.644,26.644,12400.0
2010-01-15 11:35:00,31.66,31.67,31.66,31.67,1500.0,26.644,26.6524,26.644,26.6524,1500.0
2010-01-15 11:40:00,31.67,31.67,31.63,31.63,3900.0,26.6524,26.6524,26.6188,26.6188,3900.0
2010-01-15 11:45:00,31.63,31.66,31.63,31.65,3800.0,26.6188,26.644,26.6188,26.6356,3800.0
2010-01-15 11:50:00,31.65,31.67,31.64,31.66,7500.0,26.6356,26.6524,26.6272,26.644,7500.0
2010-01-15 11:55:00,31.66,31.69,31.65,31.69,5400.0,26.644,26.6692,26.6356,26.6692,5400.0
2010-01-15 12:00:00,31.68,31.74,31.68,31.7,21600.0,26.6608,26.7113,26.6608,26.6777,21600.0
2010-01-15 12:05:00,31.69,31.74,31.69,31.73,23300.0,26.6692,26.7113,26.6692,26.7029,23300.0
2010-01-15 12:10:00,31.73,31.83,31.71,31.83,19600.0,26.7029,26.7871,26.6861,26.7871,19600.0
2010-01-15 12:15:00,31.83,31.84,31.73,31.73,21800.0,26.7871,26.7955,26.7029,26.7029,21800.0
2010-01-15 12:20:00,31.73,31.73,31.69,31.69,5400.0,26.7029,26.7029,26.6692,26.6692,5400.0
2010-01-15 12:25:00,31.69,31.7,31.67,31.68,7100.0,26.6692,26.6777,26.6524,26.6608,7100.0
2010-01-15 12:30:00,31.68,31.71,31.67,31.7,8400.0,26.6608,26.6861,26.6524,26.6777,8400.0
2010-01-15 12:35:00,31.7,31.71,31.67,31.68,4300.0,26.6777,26.6861,26.6524,26.6608,4300.0
2010-01-15 12:40:00,31.69,31.7,31.66,31.66,10300.0,26.6692,26.6777,26.644,26.644,10300.0
2010-01-15 12:45:00,31.66,31.72,31.66,31.72,7200.0,26.644,26.6945,26.644,26.6945,7200.0
2010-01-15 12:50:00,31.73,31.73,31.71,31.71,2400.0,26.7029,26.7029,26.6861,26.6861,2400.0
2010-01-15 12:55:00,31.71,31.71,31.7,31.7,2500.0,26.6861,26.6861,26.6777,26.6777,2500.0
2010-01-15 13:00:00,31.7,31.7,31.69,31.7,3200.0,26.6777,26.6777,26.6692,26.6777,3200.0
2010-01-15 13:05:00,31.7,31.7,31.69,31.7,6600.0,26.6777,26.6777,26.6692,26.6777,6600.0
2010-01-15 13:10:00,31.7,31.71,31.7,31.7,3200.0,26.6777,26.6861,26.6777,26.6777,3200.0
2010-01-15 13:15:00,31.7,31.71,31.69,31.7,2700.0,26.6777,26.6861,26.6692,26.6777,2700.0
2010-01-15 13:20:00,31.69,31.7,31.68,31.69,6700.0,26.6692,26.6777,26.6608,26.6692,6700.0
2010-01-15 13:25:00,31.69,31.71,31.68,31.7,4200.0,26.6692,26.6861,26.6608,26.6777,4200.0
2010-01-15 13:30:00,31.7,31.7,31.68,31.68,2100.0,26.6777,26.6777,26.6608,26.6608,2100.0
2010-01-15 13:35:00,31.68,31.7,31.67,31.69,4300.0,26.6608,26.6777,26.6524,26.6692,4300.0
2010-01-15 13:40:00,31.69,31.71,31.69,31.7,5200.0,26.6692,26.6861,26.6692,26.6777,5200.0
2010-01-15 13:45:00,31.71,31.73,31.7,31.7,3000.0,26.6861,26.7029,26.6777,26.6777,3000.0
2010-01-15 13:50:00,31.7,31.72,31.69,31.69,3400.0,26.6777,26.6945,26.6692,26.6692,3400.0
2010-01-15 13:55:00,31.69,31.7,31.68,31.7,5100.0,26.6692,26.6777,26.6608,26.6777,5100.0
2010-01-15 14:00:00,31.7,31.7,31.69,31.7,4100.0,26.6777,26.6777,26.6692,26.6777,4100.0
2010-01-15 14:05:00,31.7,31.72,31.7,31.72,3200.0,26.6777,26.6945,26.6777,26.6945,3200.0
2010-01-15 14:10:00,31.71,31.72,31.7,31.7,2500.0,26.6861,26.6945,26.6777,26.6777,2500.0
2010-01-15 14:15:00,31.71,31.71,31.69,31.7,10500.0,26.6861,26.6861,26.6692,26.6777,10500.0
2010-01-15 14:20:00,31.7,31.7,31.69,31.69,4600.0,26.6777,26.6777,26.6692,26.6692,4600.0
2010-01-15 14:25:00,31.69,31.7,31.69,31.7,8600.0,26.6692,26.6777,26.6692,26.6777,8600.0
2010-01-15 14:30:00,31.69,31.72,31.68,31.71,5100.0,26.6692,26.6945,26.6608,26.6861,5100.0
2010-01-15 14:35:00,31.72,31.72,31.69,31.7,7200.0,26.6945,26.6945,26.6692,26.6777,7200.0
2010-01-15 14:40:00,31.7,31.7,31.69,31.7,3200.0,26.6777,26.6777,26.6692,26.6777,3200.0
2010-01-15 14:45:00,31.7,31.71,31.69,31.69,5200.0,26.6777,26.6861,26.6692,26.6692,5200.0
2010-01-15 14:50:00,31.69,31.71,31.69,31.7,5000.0,26.6692,26.6861,26.6692,26.6777,5000.0
2010-01-15 14:55:00,31.69,31.7,31.69,31.7,5100.0,26.6692,26.6777,26.6692,26.6777,5100.0
2010-01-15 15:00:00,31.7,31.71,31.7,31.7,3600.0,26.6777,26.6861,26.6777,26.6777,3600.0
2010-01-15 15:05:00,31.71,31.73,31.69,31.73,11700.0,26.6861,26.7029,26.6692,26.7029,11700.0
2010-01-15 15:10:00,31.73,31.74,31.72,31.74,7500.0,26.7029,26.7113,26.6945,26.7113,7500.0
2010-01-15 15:15:00,31.74,31.75,31.73,31.75,4000.0,26.7113,26.7197,26.7029,26.7197,4000.0
2010-01-15 15:20:00,31.75,31.75,31.74,31.75,12700.0,26.7197,26.7197,26.7113,26.7197,12700.0
2010-01-15 15:25:00,31.75,31.76,31.75,31.75,8500.0,26.7197,26.7282,26.7197,26.7197,8500.0
2010-01-15 15:30:00,31.75,31.77,31.75,31.75,7100.0,26.7197,26.7366,26.7197,26.7197,7100.0
2010-01-15 15:35:00,31.75,31.76,31.74,31.74,7500.0,26.7197,26.7282,26.7113,26.7113,7500.0
2010-01-15 15:40:00,31.75,31.75,31.73,31.75,22100.0,26.7197,26.7197,26.7029,26.7197,22100.0
2010-01-15 15:45:00,31.75,31.75,31.72,31.74,9700.0,26.7197,26.7197,26.6945,26.7113,9700.0
2010-01-15 15:50:00,31.73,31.76,31.71,31.75,21100.0,26.7029,26.7282,26.6861,26.7197,21100.0
2010-01-15 15:55:00,31.75,31.78,31.75,31.75,20600.0,26.7197,26.745,26.7197,26.7197,20600.0
2010-01-19 09:30:00,31.66,31.67,31.63,31.66,14800.0,26.644,26.6524,26.6188,26.644,14800.0
2010-01-19 09:35:00,31.65,31.81,31.65,31.75,6500.0,26.6356,26.7702,26.6356,26.7197,6500.0
2010-01-19 09:40:00,31.74,31.82,31.74,31.82,4400.0,26.7113,26.7787,26.7113,26.7787,4400.0
2010-01-19 09:45:00,31.85,31.89,31.83,31.85,6000.0,26.8039,26.8376,26.7871,26.8039,6000.0
2010-01-19 09:50:00,31.86,31.86,31.78,31.78,6400.0,26.8123,26.8123,26.745,26.745,6400.0
2010-01-19 09:55:00,31.78,31.85,31.77,31.79,5700.0,26.745,26.8039,26.7366,26.7534,5700.0
2010-01-19 10:00:00,31.79,31.9,31.79,31.86,9000.0,26.7534,26.846,26.7534,26.8123,9000.0
2010-01-19 10:05:00,31.86,31.86,31.83,31.86,6700.0,26.8123,26.8123,26.7871,26.8123,6700.0
2010-01-19 10:10:00,31.85,31.88,31.84,31.88,6800.0,26.8039,26.8291,26.7955,26.8291,6800.0
2010-01-19 10:15:00,31.87,31.92,31.87,31.87,5400.0,26.8207,26.8628,26.8207,26.8207,5400.0
2010-01-19 10:20:00,31.87,31.87,31.83,31.83,1400.0,26.8207,26.8207,26.7871,26.7871,1400.0
2010-01-19 10:25:00,31.83,31.85,31.81,31.83,6300.0,26.7871,26.8039,26.7702,26.7871,6300.0
2010-01-19 10:30:00,31.83,31.83,31.77,31.81,15100.0,26.7871,26.7871,26.7366,26.7702,15100.0
2010-01-19 10:35:00,31.81,31.83,31.8,31.83,3900.0,26.7702,26.7871,26.7618,26.7871,3900.0
2010-01-19 10:40:00,31.83,31.86,31.83,31.86,3100.0,26.7871,26.8123,26.7871,26.8123,3100.0
2010-01-19 10:45:00,31.88,31.9,31.88,31.9,3100.0,26.8291,26.846,26.8291,26.846,3100.0
2010-01-19 10:50:00,31.91,31.91,31.87,31.88,4000.0,26.8544,26.8544,26.8207,26.8291,4000.0
2010-01-19 10:55:00,31.9,31.91,31.9,31.9,1800.0,26.846,26.8544,26.846,26.846,1800.0
2010-01-19 11:00:00,31.91,31.91,31.88,31.89,4900.0,26.8544,26.8544,26.8291,26.8376,4900.0
2010-01-19 11:05:00,31.9,31.93,31.9,31.92,3200.0,26.846,26.8712,26.846,26.8628,3200.0
2010-01-19 11:10:00,31.92,31.92,31.9,31.91,2800.0,26.8628,26.8628,26.846,26.8544,2800.0
2010-01-19 11:15:00,31.91,31.93,31.91,31.93,5000.0,26.8544,26.8712,26.8544,26.8712,5000.0
2010-01-19 11:20:00,31.93,31.93,31.92,31.93,3700.0,26.8712,26.8712,26.8628,26.8712,3700.0
2010-01-19 11:25:00,31.92,31.92,31.9,31.9,2400.0,26.8628,26.8628,26.846,26.846,2400.0
2010-01-19 11:30:00,31.9,31.91,31.9,31.91,600.0,26.846,26.8544,26.846,26.8544,600.0
2010-01-19 11:35:00,31.9,31.91,31.9,31.9,5000.0,26.846,26.8544,26.846,26.846,5000.0
2010-01-19 11:40:00,31.9,31.92,31.89,31.9,12900.0,26.846,26.8628,26.8376,26.846,12900.0
2010-01-19 11:45:00,31.9,31.91,31.87,31.88,3900.0,26.846,26.8544,26.8207,26.8291,3900.0
2010-01-19 11:50:00,31.88,31.89,31.88,31.88,5800.0,26.8291,26.8376,26.8291,26.8291,5800.0
2010-01-19 11:55:00,31.89,31.91,31.88,31.9,5700.0,26.8376,26.8544,26.8291,26.846,5700.0
2010-01-19 12:00:00,31.92,31.92,31.91,31.91,2800.0,26.8628,26.8628,26.8544,26.8544,2800.0
2010-01-19 12:05:00,31.92,31.93,31.92,31.93,2500.0,26.8628,26.8712,26.8628,26.8712,2500.0
2010-01-19 12:10:00,31.92,31.94,31.92,31.93,8600.0,26.8628,26.8796,26.8628,26.8712,8600.0
2010-01-19 12:15:00,31.92,31.93,31.92,31.93,2700.0,26.8628,26.8712,26.8628,26.8712,2700.0
2010-01-19 12:20:00,31.92,31.92,31.92,31.92,4600.0,26.8628,26.8628,26.8628,26.8628,4600.0
2010-01-19 12:25:00,31.92,31.92,31.91,31.92,900.0,26.8628,26.8628,26.8544,26.8628,900.0
2010-01-19 12:30:00,31.91,31.92,31.91,31.91,1100.0,26.8544,26.8628,26.8544,26.8544,1100.0
2010-01-19 12:35:00,31.91,31.92,31.91,31.91,2700.0,26.8544,26.8628,26.8544,26.8544,2700.0
2010-01-19 12:40:00,31.91,31.91,31.91,31.91,2600.0,26.8544,26.8544,26.8544,26.8544,2600.0
2010-01-19 12:45:00,31.91,31.92,31.91,31.91,1300.0,26.8544,26.8628,26.8544,26.8544,1300.0
2010-01-19 12:50:00,31.92,31.93,31.92,31.92,5900.0,26.8628,26.8712,26.8628,26.8628,5900.0
2010-01-19 12:55:00,31.92,31.93,31.92,31.93,4700.0,26.8628,26.8712,26.8628,26.8712,4700.0
2010-01-19 13:00:00,31.92,31.92,31.89,31.92,11700.0,26.8628,26.8628,26.8376,26.8628,11700.0
2010-01-19 13:05:00,31.92,31.92,31.91,31.91,2300.0,26.8628,26.8628,26.8544,26.8544,2300.0
2010-01-19 13:10:00,31.91,31.92,31.89,31.9,6000.0,26.8544,26.8628,26.8376,26.846,6000.0
2010-01-19 13:15:00,31.91,31.91,31.9,31.91,2000.0,26.8544,26.8544,26.846,26.8544,2000.0
2010-01-19 13:20:00,31.92,31.92,31.92,31.92,100.0,26.8628,26.8628,26.8628,26.8628,100.0
2010-01-19 13:25:00,31.92,31.93,31.92,31.92,2900.0,26.8628,26.8712,26.8628,26.8628,2900.0
2010-01-19 13:30:00,31.93,31.93,31.92,31.93,1400.0,26.8712,26.8712,26.8628,26.8712,1400.0
2010-01-19 13:35:00,31.92,31.93,31.92,31.93,900.0,26.8628,26.8712,26.8628,26.8712,900.0
2010-01-19 13:40:00,31.92,31.93,31.92,31.93,800.0,26.8628,26.8712,26.8628,26.8712,800.0
2010-01-19 13:45:00,31.92,31.93,31.92,31.92,1600.0,26.8628,26.8712,26.8628,26.8628,1600.0
2010-01-19 13:50:00,31.92,31.92,31.92,31.92,4400.0,26.8628,26.8628,26.8628,26.8628,4400.0
2010-01-19 13:55:00,31.92,31.92,31.9,31.9,4600.0,26.8628,26.8628,26.846,26.846,4600.0
2010-01-19 14:00:00,31.9,31.9,31.89,31.89,6700.0,26.846,26.846,26.8376,26.8376,6700.0
2010-01-19 14:05:00,31.9,31.91,31.9,31.9,2600.0,26.846,26.8544,26.846,26.846,2600.0
2010-01-19 14:10:00,31.91,31.91,31.9,31.9,1100.0,26.8544,26.8544,26.846,26.846,1100.0
2010-01-19 14:15:00,31.9,31.91,31.9,31.9,900.0,26.846,26.8544,26.846,26.846,900.0
2010-01-19 14:20:00,31.91,31.91,31.9,31.9,3300.0,26.8544,26.8544,26.846,26.846,3300.0
2010-01-19 14:25:00,31.9,31.91,31.9,31.9,5300.0,26.846,26.8544,26.846,26.846,5300.0
2010-01-19 14:30:00,31.91,31.91,31.9,31.9,1900.0,26.8544,26.8544,26.846,26.846,1900.0
2010-01-19 14:35:00,31.9,31.9,31.9,31.9,2100.0,26.846,26.846,26.846,26.846,2100.0
2010-01-19 14:40:00,31.91,31.91,31.9,31.9,4000.0,26.8544,26.8544,26.846,26.846,4000.0
2010-01-19 14:45:00,31.91,31.91,31.9,31.91,2900.0,26.8544,26.8544,26.846,26.8544,2900.0
2010-01-19 14:50:00,31.91,31.91,31.9,31.91,4200.0,26.8544,26.8544,26.846,26.8544,4200.0
2010-01-19 14:55:00,31.91,31.92,31.9,31.91,10500.0,26.8544,26.8628,26.846,26.8544,10500.0
2010-01-19 15:00:00,31.91,31.92,31.91,31.91,3300.0,26.8544,26.8628,26.8544,26.8544,3300.0
2010-01-19 15:05:00,31.91,31.91,31.9,31.9,5700.0,26.8544,26.8544,26.846,26.846,5700.0
2010-01-19 15:10:00,31.9,31.91,31.88,31.91,14300.0,26.846,26.8544,26.8291,26.8544,14300.0
2010-01-19 15:15:00,31.9,31.9,31.9,31.9,2100.0,26.846,26.846,26.846,26.846,2100.0
2010-01-19 15:20:00,31.91,31.92,31.9,31.92,9100.0,26.8544,26.8628,26.846,26.8628,9100.0
2010-01-19 15:25:00,31.92,31.95,31.92,31.94,5600.0,26.8628,26.8881,26.8628,26.8796,5600.0
2010-01-19 15:30:00,31.93,31.94,31.91,31.91,12900.0,26.8712,26.8796,26.8544,26.8544,12900.0
2010-01-19 15:35:00,31.91,31.91,31.89,31.89,13800.0,26.8544,26.8544,26.8376,26.8376,13800.0
2010-01-19 15:40:00,31.89,31.9,31.85,31.87,32200.0,26.8376,26.846,26.8039,26.8207,32200.0
2010-01-19 15:45:00,31.86,31.91,31.86,31.91,25100.0,26.8123,26.8544,26.8123,26.8544,25100.0
2010-01-19 15:50:00,31.91,31.92,31.9,31.91,20900.0,26.8544,26.8628,26.846,26.8544,20900.0
2010-01-19 15:55:00,31.91,31.96,31.9,31.94,40100.0,26.8544,26.8965,26.846,26.8796,40100.0
2010-01-20 09:30:00,31.75,31.86,31.75,31.8,11300.0,26.7197,26.8123,26.7197,26.7618,11300.0
2010-01-20 09:35:00,31.74,31.74,31.57,31.6,8500.0,26.7113,26.7113,26.5683,26.5935,8500.0
2010-01-20 09:40:00,31.6,31.69,31.56,31.59,10000.0,26.5935,26.6692,26.5598,26.5851,10000.0
2010-01-20 09:45:00,31.56,31.58,31.47,31.56,8000.0,26.5598,26.5767,26.4841,26.5598,8000.0
2010-01-20 09:50:00,31.63,31.69,31.6,31.68,5100.0,26.6188,26.6692,26.5935,26.6608,5100.0
2010-01-20 09:55:00,31.65,31.7,31.63,31.63,4500.0,26.6356,26.6777,26.6188,26.6188,4500.0
2010-01-20 10:00:00,31.61,31.66,31.57,31.57,5800.0,26.6019,26.644,26.5683,26.5683,5800.0
2010-01-20 10:05:00,31.57,31.57,31.52,31.54,4600.0,26.5683,26.5683,26.5262,26.543,4600.0
2010-01-20 10:10:00,31.54,31.6,31.54,31.6,3000.0,26.543,26.5935,26.543,26.5935,3000.0
2010-01-20 10:15:00,31.59,31.59,31.56,31.57,3400.0,26.5851,26.5851,26.5598,26.5683,3400.0
2010-01-20 10:20:00,31.56,31.58,31.53,31.55,7400.0,26.5598,26.5767,26.5346,26.5514,7400.0
2010-01-20 10:25:00,31.56,31.56,31.53,31.54,2500.0,26.5598,26.5598,26.5346,26.543,2500.0
2010-01-20 10:30:00,31.53,31.55,31.5,31.55,6700.0,26.5346,26.5514,26.5094,26.5514,6700.0
2010-01-20 10:35:00,31.55,31.56,31.54,31.54,13000.0,26.5514,26.5598,26.543,26.543,13000.0
2010-01-20 10:40:00,31.56,31.56,31.56,31.56,2400.0,26.5598,26.5598,26.5598,26.5598,2400.0
2010-01-20 10:45:00,31.54,31.56,31.54,31.56,2000.0,26.543,26.5598,26.543,26.5598,2000.0
2010-01-20 10:50:00,31.56,31.57,31.53,31.53,4300.0,26.5598,26.5683,26.5346,26.5346,4300.0
2010-01-20 10:55:00,31.53,31.56,31.5,31.56,5600.0,26.5346,26.5598,26.5094,26.5598,5600.0
2010-01-20 11:00:00,31.56,31.56,31.49,31.49,7700.0,26.5598,26.5598,26.5009,26.5009,7700.0
2010-01-20 11:05:00,31.5,31.52,31.49,31.5,4900.0,26.5094,26.5262,26.5009,26.5094,4900.0
2010-01-20 11:10:00,31.5,31.5,31.48,31.49,5100.0,26.5094,26.5094,26.4925,26.5009,5100.0
2010-01-20 11:15:00,31.48,31.48,31.44,31.47,2100.0,26.4925,26.4925,26.4589,26.4841,2100.0
2010-01-20 11:20:00,31.46,31.46,31.43,31.44,5200.0,26.4757,26.4757,26.4504,26.4589,5200.0
2010-01-20 11:25:00,31.44,31.49,31.43,31.48,18700.0,26.4589,26.5009,26.4504,26.4925,18700.0
2010-01-20 11:30:00,31.49,31.51,31.47,31.47,2100.0,26.5009,26.5178,26.4841,26.4841,2100.0
2010-01-20 11:35:00,31.47,31.47,31.44,31.44,2600.0,26.4841,26.4841,26.4589,26.4589,2600.0
2010-01-20 11:40:00,31.44,31.46,31.43,31.44,6300.0,26.4589,26.4757,26.4504,26.4589,6300.0
2010-01-20 11:45:00,31.44,31.44,31.43,31.43,2800.0,26.4589,26.4589,26.4504,26.4504,2800.0
2010-01-20 11:50:00,31.43,31.43,31.42,31.43,5400.0,26.4504,26.4504,26.442,26.4504,5400.0
2010-01-20 11:55:00,31.44,31.45,31.44,31.44,2100.0,26.4589,26.4673,26.4589,26.4589,2100.0
2010-01-20 12:00:00,31.43,31.44,31.43,31.43,2500.0,26.4504,26.4589,26.4504,26.4504,2500.0
2010-01-20 12:05:00,31.43,31.46,31.42,31.45,3400.0,26.4504,26.4757,26.442,26.4673,3400.0
2010-01-20 12:10:00,31.45,31.48,31.44,31.47,3000.0,26.4673,26.4925,26.4589,26.4841,3000.0
2010-01-20 12:15:00,31.47,31.47,31.44,31.44,3600.0,26.4841,26.4841,26.4589,26.4589,3600.0
2010-01-20 12:20:00,31.44,31.45,31.43,31.45,8800.0,26.4589,26.4673,26.4504,26.4673,8800.0
2010-01-20 12:25:00,31.45,31.47,31.45,31.46,1900.0,26.4673,26.4841,26.4673,26.4757,1900.0
2010-01-20 12:30:00,31.45,31.47,31.45,31.45,1500.0,26.4673,26.4841,26.4673,26.4673,1500.0
2010-01-20 12:35:00,31.45,31.46,31.43,31.46,7500.0,26.4673,26.4757,26.4504,26.4757,7500.0
2010-01-20 12:40:00,31.45,31.45,31.44,31.45,5200.0,26.4673,26.4673,26.4589,26.4673,5200.0
2010-01-20 12:45:00,31.46,31.47,31.46,31.47,3800.0,26.4757,26.4841,26.4757,26.4841,3800.0
2010-01-20 12:50:00,31.47,31.48,31.47,31.47,800.0,26.4841,26.4925,26.4841,26.4841,800.0
2010-01-20 12:55:00,31.46,31.47,31.45,31.47,6200.0,26.4757,26.4841,26.4673,26.4841,6200.0
2010-01-20 13:00:00,31.47,31.48,31.47,31.47,2700.0,26.4841,26.4925,26.4841,26.4841,2700.0
2010-01-20 13:05:00,31.47,31.48,31.46,31.47,6100.0,26.4841,26.4925,26.4757,26.4841,6100.0
2010-01-20 13:10:00,31.48,31.48,31.46,31.46,7500.0,26.4925,26.4925,26.4757,26.4757,7500.0
2010-01-20 13:15:00,31.46,31.47,31.45,31.47,7400.0,26.4757,26.4841,26.4673,26.4841,7400.0
2010-01-20 13:20:00,31.47,31.48,31.47,31.48,3100.0,26.4841,26.4925,26.4841,26.4925,3100.0
2010-01-20 13:25:00,31.48,31.5,31.47,31.5,4500.0,26.4925,26.5094,26.4841,26.5094,4500.0
2010-01-20 13:30:00,31.49,31.51,31.45,31.45,46900.0,26.5009,26.5178,26.4673,26.4673,46900.0
2010-01-20 13:35:00,31.45,31.47,31.45,31.45,20400.0,26.4673,26.4841,26.4673,26.4673,20400.0
2010-01-20 13:40:00,31.45,31.51,31.45,31.5,34100.0,26.4673,26.5178,26.4673,26.5094,34100.0
2010-01-20 13:45:00,31.5,31.53,31.49,31.52,6100.0,26.5094,26.5346,26.5009,26.5262,6100.0
2010-01-20 13:50:00,31.52,31.53,31.5,31.5,1000.0,26.5262,26.5346,26.5094,26.5094,1000.0
2010-01-20 13:55:00,31.5,31.51,31.49,31.51,2100.0,26.5094,26.5178,26.5009,26.5178,2100.0
2010-01-20 14:00:00,31.51,31.55,31.51,31.55,3500.0,26.5178,26.5514,26.5178,26.5514,3500.0
2010-01-20 14:05:00,31.54,31.55,31.54,31.55,3500.0,26.543,26.5514,26.543,26.5514,3500.0
2010-01-20 14:10:00,31.56,31.56,31.53,31.54,4100.0,26.5598,26.5598,26.5346,26.543,4100.0
2010-01-20 14:15:00,31.53,31.56,31.53,31.54,16400.0,26.5346,26.5598,26.5346,26.543,16400.0
2010-01-20 14:20:00,31.54,31.55,31.54,31.54,3000.0,26.543,26.5514,26.543,26.543,3000.0
2010-01-20 14:25:00,31.54,31.57,31.54,31.56,2900.0,26.543,26.5683,26.543,26.5598,2900.0
2010-01-20 14:30:00,31.55,31.55,31.53,31.55,5900.0,26.5514,26.5514,26.5346,26.5514,5900.0
2010-01-20 14:35:00,31.55,31.6,31.55,31.6,5200.0,26.5514,26.5935,26.5514,26.5935,5200.0
2010-01-20 14:40:00,31.6,31.63,31.6,31.62,9400.0,26.5935,26.6188,26.5935,26.6103,9400.0
2010-01-20 14:45:00,31.63,31.68,31.63,31.67,10900.0,26.6188,26.6608,26.6188,26.6524,10900.0
2010-01-20 14:50:00,31.66,31.66,31.62,31.64,10900.0,26.644,26.644,26.6103,26.6272,10900.0
2010-01-20 14:55:00,31.64,31.66,31.63,31.65,8600.0,26.6272,26.644,26.6188,26.6356,8600.0
2010-01-20 15:00:00,31.66,31.66,31.63,31.63,8300.0,26.644,26.644,26.6188,26.6188,8300.0
2010-01-20 15:05:00,31.63,31.64,31.62,31.62,8300.0,26.6188,26.6272,26.6103,26.6103,8300.0
2010-01-20 15:10:00,31.62,31.65,31.62,31.65,8200.0,26.6103,26.6356,26.6103,26.6356,8200.0
2010-01-20 15:15:00,31.66,31.66,31.64,31.64,3100.0,26.644,26.644,26.6272,26.6272,3100.0
2010-01-20 15:20:00,31.65,31.7,31.64,31.7,4100.0,26.6356,26.6777,26.6272,26.6777,4100.0
2010-01-20 15:25:00,31.7,31.7,31.68,31.68,2800.0,26.6777,26.6777,26.6608,26.6608,2800.0
2010-01-20 15:30:00,31.69,31.71,31.64,31.64,18400.0,26.6692,26.6861,26.6272,26.6272,18400.0
2010-01-20 15:35:00,31.65,31.67,31.65,31.67,6800.0,26.6356,26.6524,26.6356,26.6524,6800.0
2010-01-20 15:40:00,31.67,31.74,31.66,31.74,19800.0,26.6524,26.7113,26.644,26.7113,19800.0
2010-01-20 15:45:00,31.74,31.75,31.74,31.75,7700.0,26.7113,26.7197,26.7113,26.7197,7700.0
2010-01-20 15:50:00,31.76,31.8,31.75,31.79,41000.0,26.7282,26.7618,26.7197,26.7534,41000.0
2010-01-20 15:55:00,31.78,31.79,31.73,31.76,20500.0,26.745,26.7534,26.7029,26.7282,20500.0
2010-01-21 09:30:00,31.73,31.96,31.73,31.93,13300.0,26.7029,26.8965,26.7029,26.8712,13300.0
2010-01-21 09:35:00,31.94,31.99,31.91,31.93,30300.0,26.8796,26.9217,26.8544,26.8712,30300.0
2010-01-21 09:40:00,31.95,32.04,31.92,31.97,63900.0,26.8881,26.9638,26.8628,26.9049,63900.0
2010-01-21 09:45:00,31.97,32.0,31.84,31.89,18000.0,26.9049,26.9301,26.7955,26.8376,18000.0
2010-01-21 09:50:00,31.9,31.93,31.89,31.92,3400.0,26.846,26.8712,26.8376,26.8628,3400.0
2010-01-21 09:55:00,31.92,32.07,31.92,32.06,8900.0,26.8628,26.989,26.8628,26.9806,8900.0
2010-01-21 10:00:00,32.06,32.11,32.06,32.11,7700.0,26.9806,27.0227,26.9806,27.0227,7700.0
2010-01-21 10:05:00,32.12,32.25,32.12,32.2,15700.0,27.0311,27.1405,27.0311,27.0984,15700.0
2010-01-21 10:10:00,32.21,32.22,32.06,32.07,9300.0,27.1069,27.1153,26.9806,26.989,9300.0
2010-01-21 10:15:00,32.07,32.09,32.07,32.08,6300.0,26.989,27.0059,26.989,26.9975,6300.0
2010-01-21 10:20:00,32.07,32.08,32.0,32.01,21000.0,26.989,26.9975,26.9301,26.9386,21000.0
2010-01-21 10:25:00,31.99,31.99,31.79,31.79,17000.0,26.9217,26.9217,26.7534,26.7534,17000.0
2010-01-21 10:30:00,31.76,31.85,31.73,31.81,31000.0,26.7282,26.8039,26.7029,26.7702,31000.0
2010-01-21 10:35:00,31.82,31.9,31.82,31.9,19800.0,26.7787,26.846,26.7787,26.846,19800.0
2010-01-21 10:40:00,31.89,32.01,31.89,32.0,34700.0,26.8376,26.9386,26.8376,26.9301,34700.0
2010-01-21 10:45:00,32.0,32.01,31.95,31.95,8800.0,26.9301,26.9386,26.8881,26.8881,8800.0
2010-01-21 10:50:00,31.95,31.97,31.92,31.93,7800.0,26.8881,26.9049,26.8628,26.8712,7800.0
2010-01-21 10:55:00,31.93,31.98,31.93,31.96,5800.0,26.8712,26.9133,26.8712,26.8965,5800.0
2010-01-21 11:00:00,31.96,31.98,31.94,31.96,6900.0,26.8965,26.9133,26.8796,26.8965,6900.0
2010-01-21 11:05:00,31.96,31.97,31.88,31.9,13400.0,26.8965,26.9049,26.8291,26.846,13400.0
2010-01-21 11:10:00,31.9,31.93,31.89,31.9,10200.0,26.846,26.8712,26.8376,26.846,10200.0
2010-01-21 11:15:00,31.89,31.91,31.86,31.91,10900.0,26.8376,26.8544,26.8123,26.8544,10900.0
2010-01-21 11:20:00,31.9,31.92,31.89,31.92,3200.0,26.846,26.8628,26.8376,26.8628,3200.0
2010-01-21 11:25:00,31.91,31.92,31.89,31.92,11200.0,26.8544,26.8628,26.8376,26.8628,11200.0
2010-01-21 11:30:00,31.92,31.94,31.88,31.91,13500.0,26.8628,26.8796,26.8291,26.8544,13500.0
2010-01-21 11:35:00,31.9,31.97,31.9,31.91,12000.0,26.846,26.9049,26.846,26.8544,12000.0
2010-01-21 11:40:00,31.92,31.93,31.81,31.83,40200.0,26.8628,26.8712,26.7702,26.7871,40200.0
2010-01-21 11:45:00,31.82,31.93,31.82,31.93,25700.0,26.7787,26.8712,26.7787,26.8712,25700.0
2010-01-21 11:50:00,31.93,32.03,31.9,31.93,25400.0,26.8712,26.9554,26.846,26.8712,25400.0
2010-01-21 11:55:00,31.93,31.93,31.82,31.86,12600.0,26.8712,26.8712,26.7787,26.8123,12600.0
2010-01-21 12:00:00,31.85,31.89,31.85,31.89,5700.0,26.8039,26.8376,26.8039,26.8376,5700.0
2010-01-21 12:05:00,31.89,31.92,31.89,31.9,7200.0,26.8376,26.8628,26.8376,26.846,7200.0
2010-01-21 12:10:00,31.9,31.93,31.85,31.86,10100.0,26.846,26.8712,26.8039,26.8123,10100.0
2010-01-21 12:15:00,31.85,31.86,31.83,31.83,4300.0,26.8039,26.8123,26.7871,26.7871,4300.0
2010-01-21 12:20:00,31.83,31.83,31.76,31.77,4100.0,26.7871,26.7871,26.7282,26.7366,4100.0
2010-01-21 12:25:00,31.77,31.77,31.72,31.72,2800.0,26.7366,26.7366,26.6945,26.6945,2800.0
2010-01-21 12:30:00,31.72,31.76,31.72,31.76,5100.0,26.6945,26.7282,26.6945,26.7282,5100.0
2010-01-21 12:35:00,31.74,31.75,31.73,31.73,3000.0,26.7113,26.7197,26.7029,26.7029,3000.0
2010-01-21 12:40:00,31.73,31.73,31.68,31.69,5100.0,26.7029,26.7029,26.6608,26.6692,5100.0
2010-01-21 12:45:00,31.69,31.7,31.67,31.67,5000.0,26.6692,26.6777,26.6524,26.6524,5000.0
2010-01-21 12:50:00,31.66,31.69,31.66,31.69,3300.0,26.644,26.6692,26.644,26.6692,3300.0
2010-01-21 12:55:00,31.69,31.71,31.67,31.67,5200.0,26.6692,26.6861,26.6524,26.6524,5200.0
2010-01-21 13:00:00,31.67,31.68,31.61,31.64,6600.0,26.6524,26.6608,26.6019,26.6272,6600.0
2010-01-21 13:05:00,31.64,31.67,31.64,31.66,3300.0,26.6272,26.6524,26.6272,26.644,3300.0
2010-01-21 13:10:00,31.68,31.7,31.65,31.69,2800.0,26.6608,26.6777,26.6356,26.6692,2800.0
2010-01-21 13:15:00,31.7,31.7,31.69,31.69,3400.0,26.6777,26.6777,26.6692,26.6692,3400.0
2010-01-21 13:20:00,31.69,31.71,31.69,31.7,1500.0,26.6692,26.6861,26.6692,26.6777,1500.0
2010-01-21 13:25:00,31.71,31.72,31.66,31.66,7500.0,26.6861,26.6945,26.644,26.644,7500.0
2010-01-21 13:30:00,31.67,31.75,31.67,31.75,13800.0,26.6524,26.7197,26.6524,26.7197,13800.0
2010-01-21 13:35:00,31.75,31.8,31.74,31.76,12200.0,26.7197,26.7618,26.7113,26.7282,12200.0
2010-01-21 13:40:00,31.77,31.78,31.74,31.78,7600.0,26.7366,26.745,26.7113,26.745,7600.0
2010-01-21 13:45:00,31.78,31.8,31.78,31.79,6700.0,26.745,26.7618,26.745,26.7534,6700.0
2010-01-21 13:50:00,31.79,31.8,31.78,31.79,5200.0,26.7534,26.7618,26.745,26.7534,5200.0
2010-01-21 13:55:00,31.79,31.8,31.79,31.8,1600.0,26.7534,26.7618,26.7534,26.7618,1600.0
2010-01-21 14:00:00,31.8,31.8,31.76,31.76,7100.0,26.7618,26.7618,26.7282,26.7282,7100.0
2010-01-21 14:05:00,31.77,31.77,31.74,31.76,6300.0,26.7366,26.7366,26.7113,26.7282,6300.0
2010-01-21 14:10:00,31.75,31.76,31.73,31.76,5800.0,26.7197,26.7282,26.7029,26.7282,5800.0
2010-01-21 14:15:00,31.75,31.77,31.75,31.76,3100.0,26.7197,26.7366,26.7197,26.7282,3100.0
2010-01-21 14:20:00,31.76,31.8,31.73,31.8,13200.0,26.7282,26.7618,26.7029,26.7618,13200.0
2010-01-21 14:25:00,31.81,31.82,31.76,31.79,6100.0,26.7702,26.7787,26.7282,26.7534,6100.0
2010-01-21 14:30:00,31.79,31.81,31.76,31.77,11300.0,26.7534,26.7702,26.7282,26.7366,11300.0
2010-01-21 14:35:00,31.76,31.78,31.74,31.77,8400.0,26.7282,26.745,26.7113,26.7366,8400.0
2010-01-21 14:40:00,31.78,31.78,31.74,31.75,7100.0,26.745,26.745,26.7113,26.7197,7100.0
2010-01-21 14:45:00,31.75,31.77,31.74,31.77,5100.0,26.7197,26.7366,26.7113,26.7366,5100.0
2010-01-21 14:50:00,31.77,31.78,31.73,31.75,7400.0,26.7366,26.745,26.7029,26.7197,7400.0
2010-01-21 14:55:00,31.75,31.76,31.74,31.75,5100.0,26.7197,26.7282,26.7113,26.7197,5100.0
2010-01-21 15:00:00,31.75,31.76,31.7,31.7,11000.0,26.7197,26.7282,26.6777,26.6777,11000.0
2010-01-21 15:05:00,31.71,31.73,31.67,31.7,10600.0,26.6861,26.7029,26.6524,26.6777,10600.0
2010-01-21 15:10:00,31.7,31.71,31.65,31.67,5800.0,26.6777,26.6861,26.6356,26.6524,5800.0
2010-01-21 15:15:00,31.67,31.69,31.63,31.65,9200.0,26.6524,26.6692,26.6188,26.6356,9200.0
2010-01-21 15:20:00,31.65,31.66,31.61,31.64,9400.0,26.6356,26.644,26.6019,26.6272,9400.0
2010-01-21 15:25:00,31.64,31.68,31.63,31.64,14400.0,26.6272,26.6608,26.6188,26.6272,14400.0
2010-01-21 15:30:00,31.64,31.69,31.61,31.69,26000.0,26.6272,26.6692,26.6019,26.6692,26000.0
2010-01-21 15:35:00,31.69,31.71,31.63,31.71,45900.0,26.6692,26.6861,26.6188,26.6861,45900.0
2010-01-21 15:40:00,31.71,31.73,31.69,31.71,16400.0,26.6861,26.7029,26.6692,26.6861,16400.0
2010-01-21 15:45:00,31.7,31.75,31.7,31.71,20900.0,26.6777,26.7197,26.6777,26.6861,20900.0
2010-01-21 15:50:00,31.71,31.71,31.63,31.63,22000.0,26.6861,26.6861,26.6188,26.6188,22000.0
2010-01-21 15:55:00,31.63,31.64,31.6,31.62,43300.0,26.6188,26.6272,26.5935,26.6103,43300.0
2010-01-22 09:30:00,31.69,31.69,31.5,31.61,14600.0,26.6692,26.6692,26.5094,26.6019,14600.0
2010-01-22 09:35:00,31.62,31.68,31.59,31.6,8700.0,26.6103,26.6608,26.5851,26.5935,8700.0
2010-01-22 09:40:00,31.59,31.6,31.5,31.53,5800.0,26.5851,26.5935,26.5094,26.5346,5800.0
2010-01-22 09:45:00,31.53,31.53,31.43,31.47,2700.0,26.5346,26.5346,26.4504,26.4841,2700.0
2010-01-22 09:50:00,31.45,31.5,31.43,31.44,7700.0,26.4673,26.5094,26.4504,26.4589,7700.0
2010-01-22 09:55:00,31.45,31.52,31.45,31.48,5000.0,26.4673,26.5262,26.4673,26.4925,5000.0
2010-01-22 10:00:00,31.5,31.5,31.41,31.41,5800.0,26.5094,26.5094,26.4336,26.4336,5800.0
2010-01-22 10:05:00,31.39,31.4,31.35,31.38,4700.0,26.4168,26.4252,26.3831,26.4084,4700.0
2010-01-22 10:10:00,31.37,31.42,31.37,31.38,6500.0,26.3999,26.442,26.3999,26.4084,6500.0
2010-01-22 10:15:00,31.38,31.38,31.33,31.34,6100.0,26.4084,26.4084,26.3663,26.3747,6100.0
2010-01-22 10:20:00,31.35,31.38,31.35,31.36,3200.0,26.3831,26.4084,26.3831,26.3915,3200.0
2010-01-22 10:25:00,31.36,31.45,31.35,31.45,9000.0,26.3915,26.4673,26.3831,26.4673,9000.0
2010-01-22 10:30:00,31.46,31.46,31.42,31.44,6400.0,26.4757,26.4757,26.442,26.4589,6400.0
2010-01-22 10:35:00,31.43,31.47,31.43,31.47,3600.0,26.4504,26.4841,26.4504,26.4841,3600.0
2010-01-22 10:40:00,31.48,31.51,31.48,31.5,13600.0,26.4925,26.5178,26.4925,26.5094,13600.0
2010-01-22 10:45:00,31.5,31.51,31.44,31.44,15400.0,26.5094,26.5178,26.4589,26.4589,15400.0
2010-01-22 10:50:00,31.45,31.51,31.45,31.51,8800.0,26.4673,26.5178,26.4673,26.5178,8800.0
2010-01-22 10:55:00,31.51,31.57,31.5,31.56,5800.0,26.5178,26.5683,26.5094,26.5598,5800.0
2010-01-22 11:00:00,31.56,31.64,31.56,31.62,7800.0,26.5598,26.6272,26.5598,26.6103,7800.0
2010-01-22 11:05:00,31.61,31.62,31.52,31.52,7100.0,26.6019,26.6103,26.5262,26.5262,7100.0
2010-01-22 11:10:00,31.52,31.54,31.49,31.52,10100.0,26.5262,26.543,26.5009,26.5262,10100.0
2010-01-22 11:15:00,31.52,31.56,31.52,31.54,8800.0,26.5262,26.5598,26.5262,26.543,8800.0
2010-01-22 11:20:00,31.55,31.58,31.54,31.57,9100.0,26.5514,26.5767,26.543,26.5683,9100.0
2010-01-22 11:25:00,31.58,31.62,31.57,31.62,8100.0,26.5767,26.6103,26.5683,26.6103,8100.0
2010-01-22 11:30:00,31.62,31.62,31.55,31.55,14300.0,26.6103,26.6103,26.5514,26.5514,14300.0
2010-01-22 11:35:00,31.55,31.56,31.51,31.52,9200.0,26.5514,26.5598,26.5178,26.5262,9200.0
2010-01-22 11:40:00,31.52,31.52,31.49,31.5,4400.0,26.5262,26.5262,26.5009,26.5094,4400.0
2010-01-22 11:45:00,31.5,31.5,31.48,31.49,8400.0,26.5094,26.5094,26.4925,26.5009,8400.0
2010-01-22 11:50:00,31.5,31.5,31.49,31.5,3200.0,26.5094,26.5094,26.5009,26.5094,3200.0
2010-01-22 11:55:00,31.49,31.51,31.49,31.5,7900.0,26.5009,26.5178,26.5009,26.5094,7900.0
2010-01-22 12:00:00,31.5,31.5,31.45,31.45,4000.0,26.5094,26.5094,26.4673,26.4673,4000.0
2010-01-22 12:05:00,31.45,31.48,31.45,31.47,5300.0,26.4673,26.4925,26.4673,26.4841,5300.0
2010-01-22 12:10:00,31.46,31.46,31.41,31.41,2400.0,26.4757,26.4757,26.4336,26.4336,2400.0
2010-01-22 12:15:00,31.42,31.45,31.42,31.45,2800.0,26.442,26.4673,26.442,26.4673,2800.0
2010-01-22 12:20:00,31.45,31.48,31.43,31.47,7700.0,26.4673,26.4925,26.4504,26.4841,7700.0
2010-01-22 12:25:00,31.47,31.49,31.45,31.46,4900.0,26.4841,26.5009,26.4673,26.4757,4900.0
2010-01-22 12:30:00,31.47,31.51,31.46,31.5,4900.0,26.4841,26.5178,26.4757,26.5094,4900.0
2010-01-22 12:35:00,31.49,31.5,31.48,31.49,8400.0,26.5009,26.5094,26.4925,26.5009,8400.0
2010-01-22 12:40:00,31.49,31.51,31.47,31.49,13600.0,26.5009,26.5178,26.4841,26.5009,13600.0
2010-01-22 12:45:00,31.49,31.49,31.47,31.49,12400.0,26.5009,26.5009,26.4841,26.5009,12400.0
2010-01-22 12:50:00,31.49,31.49,31.45,31.47,10400.0,26.5009,26.5009,26.4673,26.4841,10400.0
2010-01-22 12:55:00,31.48,31.49,31.47,31.48,4000.0,26.4925,26.5009,26.4841,26.4925,4000.0
2010-01-22 13:00:00,31.48,31.48,31.45,31.45,3200.0,26.4925,26.4925,26.4673,26.4673,3200.0
2010-01-22 13:05:00,31.44,31.45,31.43,31.44,3600.0,26.4589,26.4673,26.4504,26.4589,3600.0
2010-01-22 13:10:00,31.44,31.46,31.43,31.46,4900.0,26.4589,26.4757,26.4504,26.4757,4900.0
2010-01-22 13:15:00,31.45,31.46,31.43,31.44,4800.0,26.4673,26.4757,26.4504,26.4589,4800.0
2010-01-22 13:20:00,31.45,31.48,31.45,31.47,3700.0,26.4673,26.4925,26.4673,26.4841,3700.0
2010-01-22 13:25:00,31.46,31.48,31.43,31.46,6400.0,26.4757,26.4925,26.4504,26.4757,6400.0
2010-01-22 13:30:00,31.46,31.5,31.46,31.48,17200.0,26.4757,26.5094,26.4757,26.4925,17200.0
2010-01-22 13:35:00,31.49,31.49,31.42,31.42,6900.0,26.5009,26.5009,26.442,26.442,6900.0
2010-01-22 13:40:00,31.43,31.46,31.42,31.42,7800.0,26.4504,26.4757,26.442,26.442,7800.0
2010-01-22 13:45:00,31.43,31.45,31.42,31.45,9400.0,26.4504,26.4673,26.442,26.4673,9400.0
2010-01-22 13:50:00,31.44,31.45,31.43,31.43,6100.0,26.4589,26.4673,26.4504,26.4504,6100.0
2010-01-22 13:55:00,31.43,31.44,31.42,31.42,2900.0,26.4504,26.4589,26.442,26.442,2900.0
2010-01-22 14:00:00,31.43,31.46,31.42,31.42,4900.0,26.4504,26.4757,26.442,26.442,4900.0
2010-01-22 14:05:00,31.42,31.45,31.41,31.44,14100.0,26.442,26.4673,26.4336,26.4589,14100.0
2010-01-22 14:10:00,31.44,31.51,31.43,31.51,10300.0,26.4589,26.5178,26.4504,26.5178,10300.0
2010-01-22 14:15:00,31.51,31.51,31.49,31.51,3500.0,26.5178,26.5178,26.5009,26.5178,3500.0
2010-01-22 14:20:00,31.5,31.51,31.48,31.5,4400.0,26.5094,26.5178,26.4925,26.5094,4400.0
2010-01-22 14:25:00,31.5,31.58,31.5,31.52,44100.0,26.5094,26.5767,26.5094,26.5262,44100.0
2010-01-22 14:30:00,31.51,31.54,31.48,31.48,18600.0,26.5178,26.543,26.4925,26.4925,18600.0
2010-01-22 14:35:00,31.49,31.49,31.44,31.45,11400.0,26.5009,26.5009,26.4589,26.4673,11400.0
2010-01-22 14:40:00,31.45,31.47,31.43,31.47,23600.0,26.4673,26.4841,26.4504,26.4841,23600.0
2010-01-22 14:45:00,31.46,31.51,31.45,31.49,13700.0,26.4757,26.5178,26.4673,26.5009,13700.0
2010-01-22 14:50:00,31.48,31.49,31.46,31.48,6000.0,26.4925,26.5009,26.4757,26.4925,6000.0
2010-01-22 14:55:00,31.47,31.53,31.47,31.48,15900.0,26.4841,26.5346,26.4841,26.4925,15900.0
2010-01-22 15:00:00,31.48,31.5,31.46,31.5,11200.0,26.4925,26.5094,26.4757,26.5094,11200.0
2010-01-22 15:05:00,31.5,31.51,31.44,31.46,18800.0,26.5094,26.5178,26.4589,26.4757,18800.0
2010-01-22 15:10:00,31.46,31.46,31.41,31.45,70100.0,26.4757,26.4757,26.4336,26.4673,70100.0
2010-01-22 15:15:00,31.45,31.46,31.4,31.43,42100.0,26.4673,26.4757,26.4252,26.4504,42100.0
2010-01-22 15:20:00,31.43,31.47,31.42,31.45,42200.0,26.4504,26.4841,26.442,26.4673,42200.0
2010-01-22 15:25:00,31.44,31.44,31.42,31.42,10800.0,26.4589,26.4589,26.442,26.442,10800.0
2010-01-22 15:30:00,31.42,31.46,31.4,31.45,21500.0,26.442,26.4757,26.4252,26.4673,21500.0
2010-01-22 15:35:00,31.45,31.46,31.42,31.43,30200.0,26.4673,26.4757,26.442,26.4504,30200.0
2010-01-22 15:40:00,31.42,31.46,31.41,31.43,43900.0,26.442,26.4757,26.4336,26.4504,43900.0
2010-01-22 15:45:00,31.44,31.44,31.39,31.4,53700.0,26.4589,26.4589,26.4168,26.4252,53700.0
2010-01-22 15:50:00,31.4,31.43,31.39,31.42,23700.0,26.4252,26.4504,26.4168,26.442,23700.0
2010-01-22 15:55:00,31.43,31.51,31.42,31.45,78900.0,26.4504,26.5178,26.442,26.4673,78900.0
2010-01-25 09:30:00,31.71,31.8,31.71,31.78,18500.0,26.6861,26.7618,26.6861,26.745,18500.0
2010-01-25 09:35:00,31.82,31.82,31.69,31.71,7500.0,26.7787,26.7787,26.6692,26.6861,7500.0
2010-01-25 09:40:00,31.72,31.72,31.61,31.62,6000.0,26.6945,26.6945,26.6019,26.6103,6000.0
2010-01-25 09:45:00,31.61,31.62,31.57,31.58,11900.0,26.6019,26.6103,26.5683,26.5767,11900.0
2010-01-25 09:50:00,31.57,31.61,31.57,31.59,13400.0,26.5683,26.6019,26.5683,26.5851,13400.0
2010-01-25 09:55:00,31.58,31.59,31.54,31.54,5600.0,26.5767,26.5851,26.543,26.543,5600.0
2010-01-25 10:00:00,31.53,31.55,31.45,31.53,21100.0,26.5346,26.5514,26.4673,26.5346,21100.0
2010-01-25 10:05:00,31.51,31.51,31.42,31.45,10000.0,26.5178,26.5178,26.442,26.4673,10000.0
2010-01-25 10:10:00,31.44,31.44,31.37,31.38,11400.0,26.4589,26.4589,26.3999,26.4084,11400.0
2010-01-25 10:15:00,31.39,31.47,31.38,31.47,10900.0,26.4168,26.4841,26.4084,26.4841,10900.0
2010-01-25 10:20:00,31.46,31.47,31.43,31.45,4700.0,26.4757,26.4841,26.4504,26.4673,4700.0
2010-01-25 10:25:00,31.47,31.52,31.46,31.46,7500.0,26.4841,26.5262,26.4757,26.4757,7500.0
2010-01-25 10:30:00,31.47,31.5,31.42,31.42,23600.0,26.4841,26.5094,26.442,26.442,23600.0
2010-01-25 10:35:00,31.42,31.45,31.4,31.45,19400.0,26.442,26.4673,26.4252,26.4673,19400.0
2010-01-25 10:40:00,31.47,31.47,31.4,31.42,6900.0,26.4841,26.4841,26.4252,26.442,6900.0
2010-01-25 10:45:00,31.42,31.46,31.41,31.46,10400.0,26.442,26.4757,26.4336,26.4757,10400.0
2010-01-25 10:50:00,31.45,31.54,31.45,31.53,7400.0,26.4673,26.543,26.4673,26.5346,7400.0
2010-01-25 10:55:00,31.55,31.58,31.53,31.56,15700.0,26.5514,26.5767,26.5346,26.5598,15700.0
2010-01-25 11:00:00,31.55,31.55,31.46,31.46,23900.0,26.5514,26.5514,26.4757,26.4757,23900.0
2010-01-25 11:05:00,31.45,31.47,31.42,31.42,9500.0,26.4673,26.4841,26.442,26.442,9500.0
2010-01-25 11:10:00,31.44,31.47,31.42,31.45,17600.0,26.4589,26.4841,26.442,26.4673,17600.0
2010-01-25 11:15:00,31.45,31.49,31.44,31.46,7100.0,26.4673,26.5009,26.4589,26.4757,7100.0
2010-01-25 11:20:00,31.46,31.5,31.45,31.5,6700.0,26.4757,26.5094,26.4673,26.5094,6700.0
2010-01-25 11:25:00,31.5,31.55,31.48,31.5,19300.0,26.5094,26.5514,26.4925,26.5094,19300.0
2010-01-25 11:30:00,31.5,31.51,31.49,31.51,16100.0,26.5094,26.5178,26.5009,26.5178,16100.0
2010-01-25 11:35:00,31.5,31.52,31.49,31.51,10300.0,26.5094,26.5262,26.5009,26.5178,10300.0
2010-01-25 11:40:00,31.51,31.55,31.5,31.55,8200.0,26.5178,26.5514,26.5094,26.5514,8200.0
2010-01-25 11:45:00,31.53,31.55,31.53,31.54,5000.0,26.5346,26.5514,26.5346,26.543,5000.0
2010-01-25 11:50:00,31.54,31.61,31.54,31.6,4200.0,26.543,26.6019,26.543,26.5935,4200.0
2010-01-25 11:55:00,31.6,31.63,31.6,31.6,3800.0,26.5935,26.6188,26.5935,26.5935,3800.0
2010-01-25 12:00:00,31.59,31.61,31.59,31.61,4100.0,26.5851,26.6019,26.5851,26.6019,4100.0
2010-01-25 12:05:00,31.62,31.66,31.61,31.64,6000.0,26.6103,26.644,26.6019,26.6272,6000.0
2010-01-25 12:10:00,31.64,31.67,31.64,31.66,7500.0,26.6272,26.6524,26.6272,26.644,7500.0
2010-01-25 12:15:00,31.67,31.68,31.66,31.67,8100.0,26.6524,26.6608,26.644,26.6524,8100.0
2010-01-25 12:20:00,31.68,31.71,31.68,31.71,6400.0,26.6608,26.6861,26.6608,26.6861,6400.0
2010-01-25 12:25:00,31.71,31.74,31.7,31.71,7500.0,26.6861,26.7113,26.6777,26.6861,7500.0
2010-01-25 12:30:00,31.7,31.71,31.69,31.7,4500.0,26.6777,26.6861,26.6692,26.6777,4500.0
2010-01-25 12:35:00,31.69,31.74,31.69,31.74,6100.0,26.6692,26.7113,26.6692,26.7113,6100.0
2010-01-25 12:40:00,31.72,31.73,31.7,31.71,5300.0,26.6945,26.7029,26.6777,26.6861,5300.0
2010-01-25 12:45:00,31.71,31.74,31.7,31.74,9300.0,26.6861,26.7113,26.6777,26.7113,9300.0
2010-01-25 12:50:00,31.75,31.79,31.73,31.75,32900.0,26.7197,26.7534,26.7029,26.7197,32900.0
2010-01-25 12:55:00,31.75,31.76,31.71,31.75,8700.0,26.7197,26.7282,26.6861,26.7197,8700.0
2010-01-25 13:00:00,31.74,31.74,31.7,31.7,1600.0,26.7113,26.7113,26.6777,26.6777,1600.0
2010-01-25 13:05:00,31.7,31.7,31.68,31.68,6500.0,26.6777,26.6777,26.6608,26.6608,6500.0
2010-01-25 13:10:00,31.68,31.71,31.68,31.71,8200.0,26.6608,26.6861,26.6608,26.6861,8200.0
2010-01-25 13:15:00,31.71,31.72,31.7,31.7,1700.0,26.6861,26.6945,26.6777,26.6777,1700.0
2010-01-25 13:20:00,31.7,31.71,31.69,31.71,4000.0,26.6777,26.6861,26.6692,26.6861,4000.0
2010-01-25 13:25:00,31.71,31.72,31.7,31.72,3000.0,26.6861,26.6945,26.6777,26.6945,3000.0
2010-01-25 13:30:00,31.71,31.73,31.68,31.68,8100.0,26.6861,26.7029,26.6608,26.6608,8100.0
2010-01-25 13:35:00,31.68,31.69,31.67,31.69,9600.0,26.6608,26.6692,26.6524,26.6692,9600.0
2010-01-25 13:40:00,31.69,31.71,31.68,31.71,7000.0,26.6692,26.6861,26.6608,26.6861,7000.0
2010-01-25 13:45:00,31.7,31.73,31.7,31.72,7200.0,26.6777,26.7029,26.6777,26.6945,7200.0
2010-01-25 13:50:00,31.73,31.74,31.71,31.73,8900.0,26.7029,26.7113,26.6861,26.7029,8900.0
2010-01-25 13:55:00,31.74,31.76,31.73,31.75,15800.0,26.7113,26.7282,26.7029,26.7197,15800.0
2010-01-25 14:00:00,31.76,31.76,31.74,31.75,9100.0,26.7282,26.7282,26.7113,26.7197,9100.0
2010-01-25 14:05:00,31.75,31.77,31.74,31.76,6100.0,26.7197,26.7366,26.7113,26.7282,6100.0
2010-01-25 14:10:00,31.76,31.78,31.75,31.78,7200.0,26.7282,26.745,26.7197,26.745,7200.0
2010-01-25 14:15:00,31.77,31.78,31.75,31.76,4800.0,26.7366,26.745,26.7197,26.7282,4800.0
2010-01-25 14:20:00,31.76,31.77,31.75,31.76,7700.0,26.7282,26.7366,26.7197,26.7282,7700.0
2010-01-25 14:25:00,31.76,31.81,31.76,31.8,13700.0,26.7282,26.7702,26.7282,26.7618,13700.0
2010-01-25 14:30:00,31.8,31.8,31.79,31.8,3300.0,26.7618,26.7618,26.7534,26.7618,3300.0
2010-01-25 14:35:00,31.8,31.8,31.75,31.75,7100.0,26.7618,26.7618,26.7197,26.7197,7100.0
2010-01-25 14:40:00,31.76,31.79,31.75,31.79,7600.0,26.7282,26.7534,26.7197,26.7534,7600.0
2010-01-25 14:45:00,31.79,31.83,31.78,31.81,12900.0,26.7534,26.7871,26.745,26.7702,12900.0
2010-01-25 14:50:00,31.82,31.84,31.81,31.84,4800.0,26.7787,26.7955,26.7702,26.7955,4800.0
2010-01-25 14:55:00,31.84,31.84,31.82,31.82,5900.0,26.7955,26.7955,26.7787,26.7787,5900.0
2010-01-25 15:00:00,31.83,31.85,31.83,31.83,13600.0,26.7871,26.8039,26.7871,26.7871,13600.0
2010-01-25 15:05:00,31.83,31.84,31.83,31.83,7800.0,26.7871,26.7955,26.7871,26.7871,7800.0
2010-01-25 15:10:00,31.84,31.84,31.8,31.82,29800.0,26.7955,26.7955,26.7618,26.7787,29800.0
2010-01-25 15:15:00,31.82,31.82,31.81,31.82,6200.0,26.7787,26.7787,26.7702,26.7787,6200.0
2010-01-25 15:20:00,31.82,31.83,31.81,31.83,8300.0,26.7787,26.7871,26.7702,26.7871,8300.0
2010-01-25 15:25:00,31.83,31.84,31.83,31.84,10700.0,26.7871,26.7955,26.7871,26.7955,10700.0
2010-01-25 15:30:00,31.84,31.85,31.83,31.85,15400.0,26.7955,26.8039,26.7871,26.8039,15400.0
2010-01-25 15:35:00,31.84,31.87,31.84,31.87,16600.0,26.7955,26.8207,26.7955,26.8207,16600.0
2010-01-25 15:40:00,31.87,31.89,31.85,31.88,60300.0,26.8207,26.8376,26.8039,26.8291,60300.0
2010-01-25 15:45:00,31.88,31.92,31.88,31.89,51500.0,26.8291,26.8628,26.8291,26.8376,51500.0
2010-01-25 15:50:00,31.89,31.9,31.85,31.85,127900.0,26.8376,26.846,26.8039,26.8039,127900.0
2010-01-25 15:55:00,31.85,31.91,31.85,31.87,81800.0,26.8039,26.8544,26.8039,26.8207,81800.0
2010-01-26 09:30:00,31.82,31.82,31.77,31.8,6500.0,26.7787,26.7787,26.7366,26.7618,6500.0
2010-01-26 09:35:00,31.81,31.91,31.81,31.88,3600.0,26.7702,26.8544,26.7702,26.8291,3600.0
2010-01-26 09:40:00,31.89,31.89,31.71,31.77,10800.0,26.8376,26.8376,26.6861,26.7366,10800.0
2010-01-26 09:45:00,31.8,31.8,31.71,31.71,8200.0,26.7618,26.7618,26.6861,26.6861,8200.0
2010-01-26 09:50:00,31.71,31.71,31.61,31.63,6500.0,26.6861,26.6861,26.6019,26.6188,6500.0
2010-01-26 09:55:00,31.62,31.66,31.61,31.66,7800.0,26.6103,26.644,26.6019,26.644,7800.0
2010-01-26 10:00:00,31.66,31.71,31.65,31.67,10500.0,26.644,26.6861,26.6356,26.6524,10500.0
2010-01-26 10:05:00,31.7,31.79,31.7,31.75,9800.0,26.6777,26.7534,26.6777,26.7197,9800.0
2010-01-26 10:10:00,31.74,31.77,31.72,31.75,4100.0,26.7113,26.7366,26.6945,26.7197,4100.0
2010-01-26 10:15:00,31.76,31.77,31.73,31.73,7600.0,26.7282,26.7366,26.7029,26.7029,7600.0
2010-01-26 10:20:00,31.73,31.75,31.73,31.73,14200.0,26.7029,26.7197,26.7029,26.7029,14200.0
2010-01-26 10:25:00,31.73,31.75,31.7,31.7,4700.0,26.7029,26.7197,26.6777,26.6777,4700.0
2010-01-26 10:30:00,31.7,31.71,31.66,31.67,3900.0,26.6777,26.6861,26.644,26.6524,3900.0
2010-01-26 10:35:00,31.66,31.7,31.66,31.7,3200.0,26.644,26.6777,26.644,26.6777,3200.0
2010-01-26 10:40:00,31.7,31.7,31.68,31.7,3800.0,26.6777,26.6777,26.6608,26.6777,3800.0
2010-01-26 10:45:00,31.7,31.71,31.68,31.68,5600.0,26.6777,26.6861,26.6608,26.6608,5600.0
2010-01-26 10:50:00,31.69,31.7,31.65,31.66,4300.0,26.6692,26.6777,26.6356,26.644,4300.0
2010-01-26 10:55:00,31.65,31.7,31.65,31.7,2700.0,26.6356,26.6777,26.6356,26.6777,2700.0
2010-01-26 11:00:00,31.71,31.74,31.71,31.73,4400.0,26.6861,26.7113,26.6861,26.7029,4400.0
2010-01-26 11:05:00,31.74,31.74,31.71,31.74,3800.0,26.7113,26.7113,26.6861,26.7113,3800.0
2010-01-26 11:10:00,31.74,31.75,31.69,31.69,4900.0,26.7113,26.7197,26.6692,26.6692,4900.0
2010-01-26 11:15:00,31.7,31.7,31.66,31.67,6600.0,26.6777,26.6777,26.644,26.6524,6600.0
2010-01-26 11:20:00,31.68,31.68,31.67,31.68,2800.0,26.6608,26.6608,26.6524,26.6608,2800.0
2010-01-26 11:25:00,31.68,31.69,31.68,31.68,8100.0,26.6608,26.6692,26.6608,26.6608,8100.0
2010-01-26 11:30:00,31.68,31.68,31.67,31.68,4300.0,26.6608,26.6608,26.6524,26.6608,4300.0
2010-01-26 11:35:00,31.68,31.72,31.68,31.72,6500.0,26.6608,26.6945,26.6608,26.6945,6500.0
2010-01-26 11:40:00,31.72,31.72,31.69,31.69,5900.0,26.6945,26.6945,26.6692,26.6692,5900.0
2010-01-26 11:45:00,31.7,31.7,31.68,31.69,2400.0,26.6777,26.6777,26.6608,26.6692,2400.0
2010-01-26 11:50:00,31.71,31.72,31.7,31.72,6100.0,26.6861,26.6945,26.6777,26.6945,6100.0
2010-01-26 11:55:00,31.72,31.72,31.69,31.69,5600.0,26.6945,26.6945,26.6692,26.6692,5600.0
2010-01-26 12:00:00,31.7,31.7,31.68,31.68,2800.0,26.6777,26.6777,26.6608,26.6608,2800.0
2010-01-26 12:05:00,31.68,31.69,31.68,31.69,3500.0,26.6608,26.6692,26.6608,26.6692,3500.0
2010-01-26 12:10:00,31.7,31.7,31.69,31.7,5100.0,26.6777,26.6777,26.6692,26.6777,5100.0
2010-01-26 12:15:00,31.69,31.7,31.69,31.7,1600.0,26.6692,26.6777,26.6692,26.6777,1600.0
2010-01-26 12:20:00,31.7,31.7,31.69,31.7,3300.0,26.6777,26.6777,26.6692,26.6777,3300.0
2010-01-26 12:25:00,31.7,31.71,31.69,31.71,6500.0,26.6777,26.6861,26.6692,26.6861,6500.0
2010-01-26 12:30:00,31.71,31.72,31.71,31.71,2600.0,26.6861,26.6945,26.6861,26.6861,2600.0
2010-01-26 12:35:00,31.72,31.75,31.72,31.75,4000.0,26.6945,26.7197,26.6945,26.7197,4000.0
2010-01-26 12:40:00,31.74,31.75,31.73,31.74,2900.0,26.7113,26.7197,26.7029,26.7113,2900.0
2010-01-26 12:45:00,31.74,31.74,31.74,31.74,2600.0,26.7113,26.7113,26.7113,26.7113,2600.0
2010-01-26 12:50:00,31.74,31.75,31.73,31.74,3400.0,26.7113,26.7197,26.7029,26.7113,3400.0
2010-01-26 12:55:00,31.75,31.76,31.74,31.74,6000.0,26.7197,26.7282,26.7113,26.7113,6000.0
2010-01-26 13:00:00,31.75,31.75,31.74,31.75,3100.0,26.7197,26.7197,26.7113,26.7197,3100.0
2010-01-26 13:05:00,31.75,31.75,31.74,31.74,3200.0,26.7197,26.7197,26.7113,26.7113,3200.0
2010-01-26 13:10:00,31.75,31.76,31.74,31.75,5900.0,26.7197,26.7282,26.7113,26.7197,5900.0
2010-01-26 13:15:00,31.75,31.76,31.75,31.75,6200.0,26.7197,26.7282,26.7197,26.7197,6200.0
2010-01-26 13:20:00,31.73,31.77,31.73,31.76,5200.0,26.7029,26.7366,26.7029,26.7282,5200.0
2010-01-26 13:25:00,31.76,31.76,31.74,31.76,4600.0,26.7282,26.7282,26.7113,26.7282,4600.0
2010-01-26 13:30:00,31.76,31.76,31.73,31.75,4400.0,26.7282,26.7282,26.7029,26.7197,4400.0
2010-01-26 13:35:00,31.73,31.76,31.73,31.76,3800.0,26.7029,26.7282,26.7029,26.7282,3800.0
2010-01-26 13:40:00,31.76,31.77,31.75,31.76,6000.0,26.7282,26.7366,26.7197,26.7282,6000.0
2010-01-26 13:45:00,31.76,31.78,31.76,31.77,3700.0,26.7282,26.745,26.7282,26.7366,3700.0
2010-01-26 13:50:00,31.77,31.79,31.77,31.78,3000.0,26.7366,26.7534,26.7366,26.745,3000.0
2010-01-26 13:55:00,31.77,31.78,31.77,31.77,5700.0,26.7366,26.745,26.7366,26.7366,5700.0
2010-01-26 14:00:00,31.77,31.78,31.77,31.77,13100.0,26.7366,26.745,26.7366,26.7366,13100.0
2010-01-26 14:05:00,31.75,31.77,31.73,31.73,7700.0,26.7197,26.7366,26.7029,26.7029,7700.0
2010-01-26 14:10:00,31.73,31.77,31.73,31.76,5000.0,26.7029,26.7366,26.7029,26.7282,5000.0
2010-01-26 14:15:00,31.77,31.78,31.72,31.73,11600.0,26.7366,26.745,26.6945,26.7029,11600.0
2010-01-26 14:20:00,31.73,31.75,31.73,31.75,8000.0,26.7029,26.7197,26.7029,26.7197,8000.0
2010-01-26 14:25:00,31.74,31.75,31.71,31.71,13300.0,26.7113,26.7197,26.6861,26.6861,13300.0
2010-01-26 14:30:00,31.71,31.72,31.69,31.71,8600.0,26.6861,26.6945,26.6692,26.6861,8600.0
2010-01-26 14:35:00,31.72,31.74,31.68,31.7,6400.0,26.6945,26.7113,26.6608,26.6777,6400.0
2010-01-26 14:40:00,31.7,31.72,31.7,31.71,5900.0,26.6777,26.6945,26.6777,26.6861,5900.0
2010-01-26 14:45:00,31.72,31.73,31.7,31.7,9800.0,26.6945,26.7029,26.6777,26.6777,9800.0
2010-01-26 14:50:00,31.7,31.7,31.69,31.69,5100.0,26.6777,26.6777,26.6692,26.6692,5100.0
2010-01-26 14:55:00,31.7,31.71,31.69,31.7,4900.0,26.6777,26.6861,26.6692,26.6777,4900.0
2010-01-26 15:00:00,31.71,31.71,31.69,31.69,5700.0,26.6861,26.6861,26.6692,26.6692,5700.0
2010-01-26 15:05:00,31.69,31.69,31.66,31.66,8200.0,26.6692,26.6692,26.644,26.644,8200.0
2010-01-26 15:10:00,31.66,31.68,31.64,31.65,7500.0,26.644,26.6608,26.6272,26.6356,7500.0
2010-01-26 15:15:00,31.64,31.67,31.64,31.65,9600.0,26.6272,26.6524,26.6272,26.6356,9600.0
2010-01-26 15:20:00,31.66,31.66,31.6,31.6,8600.0,26.644,26.644,26.5935,26.5935,8600.0
2010-01-26 15:25:00,31.6,31.65,31.6,31.64,6300.0,26.5935,26.6356,26.5935,26.6272,6300.0
2010-01-26 15:30:00,31.65,31.66,31.59,31.59,13400.0,26.6356,26.644,26.5851,26.5851,13400.0
2010-01-26 15:35:00,31.6,31.61,31.58,31.6,18700.0,26.5935,26.6019,26.5767,26.5935,18700.0
2010-01-26 15:40:00,31.6,31.6,31.52,31.53,32100.0,26.5935,26.5935,26.5262,26.5346,32100.0
2010-01-26 15:45:00,31.52,31.56,31.52,31.56,21500.0,26.5262,26.5598,26.5262,26.5598,21500.0
2010-01-26 15:50:00,31.56,31.62,31.55,31.61,24100.0,26.5598,26.6103,26.5514,26.6019,24100.0
2010-01-26 15:55:00,31.61,31.62,31.57,31.6,73500.0,26.6019,26.6103,26.5683,26.5935,73500.0
2010-01-27 09:30:00,31.47,31.64,31.47,31.55,15900.0,26.4841,26.6272,26.4841,26.5514,15900.0
2010-01-27 09:35:00,31.6,31.6,31.47,31.48,7800.0,26.5935,26.5935,26.4841,26.4925,7800.0
2010-01-27 09:40:00,31.5,31.56,31.49,31.56,4700.0,26.5094,26.5598,26.5009,26.5598,4700.0
2010-01-27 09:45:00,31.56,31.59,31.54,31.58,3000.0,26.5598,26.5851,26.543,26.5767,3000.0
2010-01-27 09:50:00,31.59,31.61,31.48,31.5,9500.0,26.5851,26.6019,26.4925,26.5094,9500.0
2010-01-27 09:55:00,31.5,31.57,31.5,31.54,8400.0,26.5094,26.5683,26.5094,26.543,8400.0
2010-01-27 10:00:00,31.54,31.66,31.49,31.64,20600.0,26.543,26.644,26.5009,26.6272,20600.0
2010-01-27 10:05:00,31.64,31.66,31.58,31.62,14700.0,26.6272,26.644,26.5767,26.6103,14700.0
2010-01-27 10:10:00,31.64,31.65,31.58,31.62,11100.0,26.6272,26.6356,26.5767,26.6103,11100.0
2010-01-27 10:15:00,31.61,31.61,31.53,31.55,27300.0,26.6019,26.6019,26.5346,26.5514,27300.0
2010-01-27 10:20:00,31.54,31.63,31.54,31.63,9100.0,26.543,26.6188,26.543,26.6188,9100.0
2010-01-27 10:25:00,31.62,31.69,31.61,31.66,6100.0,26.6103,26.6692,26.6019,26.644,6100.0
2010-01-27 10:30:00,31.67,31.67,31.64,31.65,4400.0,26.6524,26.6524,26.6272,26.6356,4400.0
2010-01-27 10:35:00,31.65,31.66,31.62,31.64,3300.0,26.6356,26.644,26.6103,26.6272,3300.0
2010-01-27 10:40:00,31.63,31.64,31.59,31.62,5300.0,26.6188,26.6272,26.5851,26.6103,5300.0
2010-01-27 10:45:00,31.63,31.67,31.63,31.63,8400.0,26.6188,26.6524,26.6188,26.6188,8400.0
2010-01-27 10:50:00,31.62,31.66,31.62,31.66,7200.0,26.6103,26.644,26.6103,26.644,7200.0
2010-01-27 10:55:00,31.67,31.78,31.67,31.75,11600.0,26.6524,26.745,26.6524,26.7197,11600.0
2010-01-27 11:00:00,31.75,31.75,31.68,31.69,4000.0,26.7197,26.7197,26.6608,26.6692,4000.0
2010-01-27 11:05:00,31.69,31.7,31.65,31.65,2000.0,26.6692,26.6777,26.6356,26.6356,2000.0
2010-01-27 11:10:00,31.66,31.66,31.63,31.65,3200.0,26.644,26.644,26.6188,26.6356,3200.0
2010-01-27 11:15:00,31.64,31.71,31.61,31.7,5800.0,26.6272,26.6861,26.6019,26.6777,5800.0
2010-01-27 11:20:00,31.7,31.71,31.68,31.7,3900.0,26.6777,26.6861,26.6608,26.6777,3900.0
2010-01-27 11:25:00,31.71,31.72,31.7,31.7,3500.0,26.6861,26.6945,26.6777,26.6777,3500.0
2010-01-27 11:30:00,31.7,31.7,31.67,31.7,4300.0,26.6777,26.6777,26.6524,26.6777,4300.0
2010-01-27 11:35:00,31.7,31.75,31.63,31.66,9900.0,26.6777,26.7197,26.6188,26.644,9900.0
2010-01-27 11:40:00,31.68,31.72,31.67,31.72,2000.0,26.6608,26.6945,26.6524,26.6945,2000.0
2010-01-27 11:45:00,31.7,31.78,31.68,31.75,20800.0,26.6777,26.745,26.6608,26.7197,20800.0
2010-01-27 11:50:00,31.75,31.78,31.75,31.76,4400.0,26.7197,26.745,26.7197,26.7282,4400.0
2010-01-27 11:55:00,31.76,31.77,31.73,31.74,5500.0,26.7282,26.7366,26.7029,26.7113,5500.0
2010-01-27 12:00:00,31.75,31.75,31.74,31.74,4400.0,26.7197,26.7197,26.7113,26.7113,4400.0
2010-01-27 12:05:00,31.74,31.74,31.72,31.72,5700.0,26.7113,26.7113,26.6945,26.6945,5700.0
2010-01-27 12:10:00,31.73,31.73,31.7,31.7,5200.0,26.7029,26.7029,26.6777,26.6777,5200.0
2010-01-27 12:15:00,31.69,31.7,31.66,31.68,9600.0,26.6692,26.6777,26.644,26.6608,9600.0
2010-01-27 12:20:00,31.67,31.71,31.67,31.71,5800.0,26.6524,26.6861,26.6524,26.6861,5800.0
2010-01-27 12:25:00,31.71,31.76,31.71,31.75,8700.0,26.6861,26.7282,26.6861,26.7197,8700.0
2010-01-27 12:30:00,31.75,31.76,31.74,31.75,4900.0,26.7197,26.7282,26.7113,26.7197,4900.0
2010-01-27 12:35:00,31.75,31.75,31.74,31.74,4100.0,26.7197,26.7197,26.7113,26.7113,4100.0
2010-01-27 12:40:00,31.75,31.75,31.74,31.74,500.0,26.7197,26.7197,26.7113,26.7113,500.0
2010-01-27 12:45:00,31.74,31.75,31.74,31.75,4800.0,26.7113,26.7197,26.7113,26.7197,4800.0
2010-01-27 12:50:00,31.74,31.76,31.73,31.76,10800.0,26.7113,26.7282,26.7029,26.7282,10800.0
2010-01-27 12:55:00,31.75,31.76,31.75,31.76,2800.0,26.7197,26.7282,26.7197,26.7282,2800.0
2010-01-27 13:00:00,31.75,31.76,31.75,31.75,6800.0,26.7197,26.7282,26.7197,26.7197,6800.0
2010-01-27 13:05:00,31.75,31.79,31.75,31.77,8300.0,26.7197,26.7534,26.7197,26.7366,8300.0
2010-01-27 13:10:00,31.77,31.77,31.75,31.76,6200.0,26.7366,26.7366,26.7197,26.7282,6200.0
2010-01-27 13:15:00,31.76,31.78,31.74,31.75,10500.0,26.7282,26.745,26.7113,26.7197,10500.0
2010-01-27 13:20:00,31.75,31.76,31.75,31.75,2000.0,26.7197,26.7282,26.7197,26.7197,2000.0
2010-01-27 13:25:00,31.75,31.76,31.75,31.75,3800.0,26.7197,26.7282,26.7197,26.7197,3800.0
2010-01-27 13:30:00,31.75,31.78,31.75,31.78,6900.0,26.7197,26.745,26.7197,26.745,6900.0
2010-01-27 13:35:00,31.76,31.77,31.75,31.77,6100.0,26.7282,26.7366,26.7197,26.7366,6100.0
2010-01-27 13:40:00,31.76,31.77,31.71,31.73,10300.0,26.7282,26.7366,26.6861,26.7029,10300.0
2010-01-27 13:45:00,31.73,31.74,31.72,31.73,6200.0,26.7029,26.7113,26.6945,26.7029,6200.0
2010-01-27 13:50:00,31.73,31.74,31.7,31.71,11300.0,26.7029,26.7113,26.6777,26.6861,11300.0
2010-01-27 13:55:00,31.7,31.76,31.7,31.75,16200.0,26.6777,26.7282,26.6777,26.7197,16200.0
2010-01-27 14:00:00,31.76,31.77,31.75,31.77,6200.0,26.7282,26.7366,26.7197,26.7366,6200.0
2010-01-27 14:05:00,31.77,31.78,31.77,31.77,2200.0,26.7366,26.745,26.7366,26.7366,2200.0
2010-01-27 14:10:00,31.77,31.77,31.76,31.76,3600.0,26.7366,26.7366,26.7282,26.7282,3600.0
2010-01-27 14:15:00,31.76,31.85,31.67,31.82,44600.0,26.7282,26.8039,26.6524,26.7787,44600.0
2010-01-27 14:20:00,31.83,31.88,31.78,31.84,31600.0,26.7871,26.8291,26.745,26.7955,31600.0
2010-01-27 14:25:00,31.8,31.83,31.78,31.8,16700.0,26.7618,26.7871,26.745,26.7618,16700.0
2010-01-27 14:30:00,31.81,31.84,31.79,31.81,9600.0,26.7702,26.7955,26.7534,26.7702,9600.0
2010-01-27 14:35:00,31.81,31.94,31.81,31.88,14800.0,26.7702,26.8796,26.7702,26.8291,14800.0
2010-01-27 14:40:00,31.88,31.98,31.88,31.94,11500.0,26.8291,26.9133,26.8291,26.8796,11500.0
2010-01-27 14:45:00,31.94,31.95,31.89,31.89,5100.0,26.8796,26.8881,26.8376,26.8376,5100.0
2010-01-27 14:50:00,31.89,31.9,31.84,31.86,8400.0,26.8376,26.846,26.7955,26.8123,8400.0
2010-01-27 14:55:00,31.87,31.89,31.82,31.88,8400.0,26.8207,26.8376,26.7787,26.8291,8400.0
2010-01-27 15:00:00,31.87,31.89,31.86,31.87,9300.0,26.8207,26.8376,26.8123,26.8207,9300.0
2010-01-27 15:05:00,31.87,31.87,31.8,31.82,13600.0,26.8207,26.8207,26.7618,26.7787,13600.0
2010-01-27 15:10:00,31.82,31.84,31.79,31.84,13800.0,26.7787,26.7955,26.7534,26.7955,13800.0
2010-01-27 15:15:00,31.84,31.88,31.83,31.88,6300.0,26.7955,26.8291,26.7871,26.8291,6300.0
2010-01-27 15:20:00,31.87,31.94,31.87,31.92,9200.0,26.8207,26.8796,26.8207,26.8628,9200.0
2010-01-27 15:25:00,31.92,31.97,31.9,31.97,14800.0,26.8628,26.9049,26.846,26.9049,14800.0
2010-01-27 15:30:00,31.97,32.09,31.95,32.04,42200.0,26.9049,27.0059,26.8881,26.9638,42200.0
2010-01-27 15:35:00,32.04,32.11,32.02,32.08,33500.0,26.9638,27.0227,26.947,26.9975,33500.0
2010-01-27 15:40:00,32.1,32.13,32.08,32.11,27500.0,27.0143,27.0395,26.9975,27.0227,27500.0
2010-01-27 15:45:00,32.12,32.12,32.08,32.09,34600.0,27.0311,27.0311,26.9975,27.0059,34600.0
2010-01-27 15:50:00,32.08,32.12,32.08,32.09,27200.0,26.9975,27.0311,26.9975,27.0059,27200.0
2010-01-27 15:55:00,32.09,32.15,32.09,32.15,99300.0,27.0059,27.0564,27.0059,27.0564,99300.0
2010-01-28 09:30:00,32.21,32.21,32.03,32.08,8900.0,27.1069,27.1069,26.9554,26.9975,8900.0
2010-01-28 09:35:00,32.1,32.11,32.02,32.04,6800.0,27.0143,27.0227,26.947,26.9638,6800.0
2010-01-28 09:40:00,32.03,32.08,32.0,32.06,5200.0,26.9554,26.9975,26.9301,26.9806,5200.0
2010-01-28 09:45:00,32.07,32.12,32.07,32.09,2900.0,26.989,27.0311,26.989,27.0059,2900.0
2010-01-28 09:50:00,32.1,32.12,32.08,32.09,3100.0,27.0143,27.0311,26.9975,27.0059,3100.0
2010-01-28 09:55:00,32.09,32.14,32.07,32.13,10800.0,27.0059,27.048,26.989,27.0395,10800.0
2010-01-28 10:00:00,32.13,32.13,32.04,32.04,13900.0,27.0395,27.0395,26.9638,26.9638,13900.0
2010-01-28 10:05:00,32.04,32.08,32.03,32.03,22500.0,26.9638,26.9975,26.9554,26.9554,22500.0
2010-01-28 10:10:00,32.02,32.03,32.0,32.02,9900.0,26.947,26.9554,26.9301,26.947,9900.0
2010-01-28 10:15:00,32.02,32.04,32.0,32.0,10400.0,26.947,26.9638,26.9301,26.9301,10400.0
2010-01-28 10:20:00,32.01,32.02,32.0,32.01,20600.0,26.9386,26.947,26.9301,26.9386,20600.0
2010-01-28 10:25:00,32.02,32.02,31.99,32.0,24000.0,26.947,26.947,26.9217,26.9301,24000.0
2010-01-28 10:30:00,32.0,32.0,31.96,31.98,10300.0,26.9301,26.9301,26.8965,26.9133,10300.0
2010-01-28 10:35:00,31.97,32.0,31.97,31.99,7900.0,26.9049,26.9301,26.9049,26.9217,7900.0
2010-01-28 10:40:00,31.99,32.01,31.92,31.95,11800.0,26.9217,26.9386,26.8628,26.8881,11800.0
2010-01-28 10:45:00,31.93,31.96,31.86,31.88,9300.0,26.8712,26.8965,26.8123,26.8291,9300.0
2010-01-28 10:50:00,31.89,31.89,31.82,31.83,4100.0,26.8376,26.8376,26.7787,26.7871,4100.0
2010-01-28 10:55:00,31.82,31.83,31.76,31.77,7000.0,26.7787,26.7871,26.7282,26.7366,7000.0
2010-01-28 11:00:00,31.76,31.79,31.63,31.63,7300.0,26.7282,26.7534,26.6188,26.6188,7300.0
2010-01-28 11:05:00,31.62,31.72,31.61,31.71,7100.0,26.6103,26.6945,26.6019,26.6861,7100.0
2010-01-28 11:10:00,31.71,31.8,31.71,31.8,15700.0,26.6861,26.7618,26.6861,26.7618,15700.0
2010-01-28 11:15:00,31.8,31.81,31.76,31.76,8800.0,26.7618,26.7702,26.7282,26.7282,8800.0
2010-01-28 11:20:00,31.78,31.78,31.73,31.75,4900.0,26.745,26.745,26.7029,26.7197,4900.0
2010-01-28 11:25:00,31.75,31.78,31.73,31.73,4600.0,26.7197,26.745,26.7029,26.7029,4600.0
2010-01-28 11:30:00,31.75,31.77,31.68,31.69,31200.0,26.7197,26.7366,26.6608,26.6692,31200.0
2010-01-28 11:35:00,31.68,31.75,31.67,31.75,5100.0,26.6608,26.7197,26.6524,26.7197,5100.0
2010-01-28 11:40:00,31.74,31.75,31.73,31.73,4600.0,26.7113,26.7197,26.7029,26.7029,4600.0
2010-01-28 11:45:00,31.72,31.8,31.7,31.77,19300.0,26.6945,26.7618,26.6777,26.7366,19300.0
2010-01-28 11:50:00,31.76,31.77,31.74,31.76,6300.0,26.7282,26.7366,26.7113,26.7282,6300.0
2010-01-28 11:55:00,31.78,31.79,31.74,31.75,3600.0,26.745,26.7534,26.7113,26.7197,3600.0
2010-01-28 12:00:00,31.75,31.76,31.74,31.75,11600.0,26.7197,26.7282,26.7113,26.7197,11600.0
2010-01-28 12:05:00,31.76,31.78,31.75,31.76,3200.0,26.7282,26.745,26.7197,26.7282,3200.0
2010-01-28 12:10:00,31.77,31.79,31.77,31.79,5200.0,26.7366,26.7534,26.7366,26.7534,5200.0
2010-01-28 12:15:00,31.79,31.79,31.78,31.78,2100.0,26.7534,26.7534,26.745,26.745,2100.0
2010-01-28 12:20:00,31.78,31.78,31.75,31.75,6300.0,26.745,26.745,26.7197,26.7197,6300.0
2010-01-28 12:25:00,31.75,31.76,31.74,31.75,2700.0,26.7197,26.7282,26.7113,26.7197,2700.0
2010-01-28 12:30:00,31.75,31.78,31.75,31.78,3200.0,26.7197,26.745,26.7197,26.745,3200.0
2010-01-28 12:35:00,31.76,31.79,31.76,31.78,4400.0,26.7282,26.7534,26.7282,26.745,4400.0
2010-01-28 12:40:00,31.8,31.81,31.77,31.77,3300.0,26.7618,26.7702,26.7366,26.7366,3300.0
2010-01-28 12:45:00,31.77,31.82,31.75,31.82,7600.0,26.7366,26.7787,26.7197,26.7787,7600.0
2010-01-28 12:50:00,31.82,31.84,31.81,31.84,1600.0,26.7787,26.7955,26.7702,26.7955,1600.0
2010-01-28 12:55:00,31.85,31.85,31.82,31.83,4000.0,26.8039,26.8039,26.7787,26.7871,4000.0
2010-01-28 13:00:00,31.85,31.87,31.82,31.82,5100.0,26.8039,26.8207,26.7787,26.7787,5100.0
2010-01-28 13:05:00,31.83,31.84,31.8,31.84,55100.0,26.7871,26.7955,26.7618,26.7955,55100.0
2010-01-28 13:10:00,31.82,31.82,31.81,31.82,1700.0,26.7787,26.7787,26.7702,26.7787,1700.0
2010-01-28 13:15:00,31.81,31.83,31.8,31.82,13200.0,26.7702,26.7871,26.7618,26.7787,13200.0
2010-01-28 13:20:00,31.83,31.86,31.83,31.84,2800.0,26.7871,26.8123,26.7871,26.7955,2800.0
2010-01-28 13:25:00,31.84,31.86,31.84,31.85,5100.0,26.7955,26.8123,26.7955,26.8039,5100.0
2010-01-28 13:30:00,31.85,31.85,31.84,31.85,4300.0,26.8039,26.8039,26.7955,26.8039,4300.0
2010-01-28 13:35:00,31.84,31.84,31.81,31.81,1900.0,26.7955,26.7955,26.7702,26.7702,1900.0
2010-01-28 13:40:00,31.81,31.89,31.81,31.89,5400.0,26.7702,26.8376,26.7702,26.8376,5400.0
2010-01-28 13:45:00,31.89,31.89,31.86,31.86,2300.0,26.8376,26.8376,26.8123,26.8123,2300.0
2010-01-28 13:50:00,31.86,31.91,31.86,31.88,22900.0,26.8123,26.8544,26.8123,26.8291,22900.0
2010-01-28 13:55:00,31.88,31.88,31.81,31.81,119800.0,26.8291,26.8291,26.7702,26.7702,119800.0
2010-01-28 14:00:00,31.81,31.81,31.76,31.77,18600.0,26.7702,26.7702,26.7282,26.7366,18600.0
2010-01-28 14:05:00,31.77,31.79,31.75,31.78,27100.0,26.7366,26.7534,26.7197,26.745,27100.0
2010-01-28 14:10:00,31.78,31.79,31.7,31.72,10500.0,26.745,26.7534,26.6777,26.6945,10500.0
2010-01-28 14:15:00,31.72,31.72,31.65,31.69,6400.0,26.6945,26.6945,26.6356,26.6692,6400.0
2010-01-28 14:20:00,31.69,31.76,31.69,31.75,3300.0,26.6692,26.7282,26.6692,26.7197,3300.0
2010-01-28 14:25:00,31.75,31.77,31.73,31.76,9600.0,26.7197,26.7366,26.7029,26.7282,9600.0
2010-01-28 14:30:00,31.75,31.76,31.73,31.76,11900.0,26.7197,26.7282,26.7029,26.7282,11900.0
2010-01-28 14:35:00,31.76,31.76,31.7,31.73,33700.0,26.7282,26.7282,26.6777,26.7029,33700.0
2010-01-28 14:40:00,31.74,31.76,31.73,31.75,8100.0,26.7113,26.7282,26.7029,26.7197,8100.0
2010-01-28 14:45:00,31.75,31.76,31.73,31.75,12700.0,26.7197,26.7282,26.7029,26.7197,12700.0
2010-01-28 14:50:00,31.76,31.77,31.75,31.76,17800.0,26.7282,26.7366,26.7197,26.7282,17800.0
2010-01-28 14:55:00,31.76,31.76,31.74,31.74,19600.0,26.7282,26.7282,26.7113,26.7113,19600.0
2010-01-28 15:00:00,31.74,31.75,31.73,31.75,10400.0,26.7113,26.7197,26.7029,26.7197,10400.0
2010-01-28 15:05:00,31.75,31.81,31.74,31.77,16700.0,26.7197,26.7702,26.7113,26.7366,16700.0
2010-01-28 15:10:00,31.78,31.81,31.73,31.74,32300.0,26.745,26.7702,26.7029,26.7113,32300.0
2010-01-28 15:15:00,31.73,31.77,31.73,31.76,13900.0,26.7029,26.7366,26.7029,26.7282,13900.0
2010-01-28 15:20:00,31.75,31.81,31.75,31.81,12600.0,26.7197,26.7702,26.7197,26.7702,12600.0
2010-01-28 15:25:00,31.81,31.81,31.75,31.77,18400.0,26.7702,26.7702,26.7197,26.7366,18400.0
2010-01-28 15:30:00,31.76,31.81,31.74,31.8,25100.0,26.7282,26.7702,26.7113,26.7618,25100.0
2010-01-28 15:35:00,31.8,31.85,31.76,31.85,17800.0,26.7618,26.8039,26.7282,26.8039,17800.0
2010-01-28 15:40:00,31.85,31.88,31.78,31.81,27600.0,26.8039,26.8291,26.745,26.7702,27600.0
2010-01-28 15:45:00,31.8,31.81,31.75,31.76,25800.0,26.7618,26.7702,26.7197,26.7282,25800.0
2010-01-28 15:50:00,31.76,31.77,31.74,31.75,34100.0,26.7282,26.7366,26.7113,26.7197,34100.0
2010-01-28 15:55:00,31.75,31.77,31.73,31.73,46800.0,26.7197,26.7366,26.7029,26.7029,46800.0
2010-01-29 09:30:00,31.82,31.99,31.82,31.99,10200.0,26.7787,26.9217,26.7787,26.9217,10200.0
2010-01-29 09:35:00,31.99,32.0,31.79,31.85,5100.0,26.9217,26.9301,26.7534,26.8039,5100.0
2010-01-29 09:40:00,31.83,32.0,31.83,32.0,6300.0,26.7871,26.9301,26.7871,26.9301,6300.0
2010-01-29 09:45:00,31.99,32.06,31.96,31.98,2900.0,26.9217,26.9806,26.8965,26.9133,2900.0
2010-01-29 09:50:00,31.99,32.03,31.97,31.99,5000.0,26.9217,26.9554,26.9049,26.9217,5000.0
2010-01-29 09:55:00,31.99,32.01,31.92,31.94,4200.0,26.9217,26.9386,26.8628,26.8796,4200.0
2010-01-29 10:00:00,31.97,31.97,31.87,31.9,3200.0,26.9049,26.9049,26.8207,26.846,3200.0
2010-01-29 10:05:00,31.9,31.9,31.85,31.87,3600.0,26.846,26.846,26.8039,26.8207,3600.0
2010-01-29 10:10:00,31.87,31.9,31.8,31.8,9500.0,26.8207,26.846,26.7618,26.7618,9500.0
2010-01-29 10:15:00,31.8,31.84,31.8,31.8,14500.0,26.7618,26.7955,26.7618,26.7618,14500.0
2010-01-29 10:20:00,31.79,31.9,31.76,31.87,10800.0,26.7534,26.846,26.7282,26.8207,10800.0
2010-01-29 10:25:00,31.88,31.9,31.81,31.81,9600.0,26.8291,26.846,26.7702,26.7702,9600.0
2010-01-29 10:30:00,31.81,31.85,31.76,31.79,8000.0,26.7702,26.8039,26.7282,26.7534,8000.0
2010-01-29 10:35:00,31.77,31.78,31.75,31.77,3500.0,26.7366,26.745,26.7197,26.7366,3500.0
2010-01-29 10:40:00,31.76,31.78,31.75,31.78,5700.0,26.7282,26.745,26.7197,26.745,5700.0
2010-01-29 10:45:00,31.77,31.79,31.77,31.79,4300.0,26.7366,26.7534,26.7366,26.7534,4300.0
2010-01-29 10:50:00,31.79,31.83,31.77,31.78,42300.0,26.7534,26.7871,26.7366,26.745,42300.0
2010-01-29 10:55:00,31.77,31.8,31.69,31.76,11800.0,26.7366,26.7618,26.6692,26.7282,11800.0
2010-01-29 11:00:00,31.75,31.79,31.72,31.79,9300.0,26.7197,26.7534,26.6945,26.7534,9300.0
2010-01-29 11:05:00,31.79,31.8,31.73,31.75,10400.0,26.7534,26.7618,26.7029,26.7197,10400.0
2010-01-29 11:10:00,31.76,31.81,31.72,31.77,14600.0,26.7282,26.7702,26.6945,26.7366,14600.0
2010-01-29 11:15:00,31.76,31.8,31.7,31.74,8600.0,26.7282,26.7618,26.6777,26.7113,8600.0
2010-01-29 11:20:00,31.72,31.76,31.68,31.75,9700.0,26.6945,26.7282,26.6608,26.7197,9700.0
2010-01-29 11:25:00,31.73,31.76,31.67,31.68,6500.0,26.7029,26.7282,26.6524,26.6608,6500.0
2010-01-29 11:30:00,31.7,31.71,31.58,31.62,11800.0,26.6777,26.6861,26.5767,26.6103,11800.0
2010-01-29 11:35:00,31.63,31.68,31.63,31.68,1800.0,26.6188,26.6608,26.6188,26.6608,1800.0
2010-01-29 11:40:00,31.68,31.72,31.66,31.7,5800.0,26.6608,26.6945,26.644,26.6777,5800.0
2010-01-29 11:45:00,31.7,31.74,31.68,31.71,7100.0,26.6777,26.7113,26.6608,26.6861,7100.0
2010-01-29 11:50:00,31.71,31.76,31.71,31.76,2000.0,26.6861,26.7282,26.6861,26.7282,2000.0
2010-01-29 11:55:00,31.76,31.8,31.71,31.71,9600.0,26.7282,26.7618,26.6861,26.6861,9600.0
2010-01-29 12:00:00,31.69,31.73,31.66,31.67,8000.0,26.6692,26.7029,26.644,26.6524,8000.0
2010-01-29 12:05:00,31.67,31.68,31.63,31.65,6900.0,26.6524,26.6608,26.6188,26.6356,6900.0
2010-01-29 12:10:00,31.66,31.7,31.64,31.7,5200.0,26.644,26.6777,26.6272,26.6777,5200.0
2010-01-29 12:15:00,31.69,31.7,31.67,31.7,3700.0,26.6692,26.6777,26.6524,26.6777,3700.0
2010-01-29 12:20:00,31.71,31.76,31.71,31.75,3600.0,26.6861,26.7282,26.6861,26.7197,3600.0
2010-01-29 12:25:00,31.76,31.77,31.75,31.77,4300.0,26.7282,26.7366,26.7197,26.7366,4300.0
2010-01-29 12:30:00,31.76,31.76,31.68,31.7,3900.0,26.7282,26.7282,26.6608,26.6777,3900.0
2010-01-29 12:35:00,31.71,31.74,31.71,31.72,5000.0,26.6861,26.7113,26.6861,26.6945,5000.0
2010-01-29 12:40:00,31.71,31.76,31.68,31.75,16300.0,26.6861,26.7282,26.6608,26.7197,16300.0
2010-01-29 12:45:00,31.76,31.79,31.75,31.79,6600.0,26.7282,26.7534,26.7197,26.7534,6600.0
2010-01-29 12:50:00,31.79,31.86,31.79,31.86,67600.0,26.7534,26.8123,26.7534,26.8123,67600.0
2010-01-29 12:55:00,31.86,31.9,31.84,31.9,16000.0,26.8123,26.846,26.7955,26.846,16000.0
2010-01-29 13:00:00,31.89,31.9,31.89,31.9,16700.0,26.8376,26.846,26.8376,26.846,16700.0
2010-01-29 13:05:00,31.9,31.94,31.9,31.91,13300.0,26.846,26.8796,26.846,26.8544,13300.0
2010-01-29 13:10:00,31.9,31.9,31.89,31.9,5300.0,26.846,26.846,26.8376,26.846,5300.0
2010-01-29 13:15:00,31.9,31.9,31.9,31.9,1100.0,26.846,26.846,26.846,26.846,1100.0
2010-01-29 13:20:00,31.91,31.94,31.91,31.92,5200.0,26.8544,26.8796,26.8544,26.8628,5200.0
2010-01-29 13:25:00,31.92,31.92,31.9,31.91,1500.0,26.8628,26.8628,26.846,26.8544,1500.0
2010-01-29 13:30:00,31.9,31.94,31.9,31.91,22000.0,26.846,26.8796,26.846,26.8544,22000.0
2010-01-29 13:35:00,31.91,31.96,31.9,31.91,13800.0,26.8544,26.8965,26.846,26.8544,13800.0
2010-01-29 13:40:00,31.92,31.93,31.89,31.92,25600.0,26.8628,26.8712,26.8376,26.8628,25600.0
2010-01-29 13:45:00,31.92,31.93,31.89,31.92,22200.0,26.8628,26.8712,26.8376,26.8628,22200.0
2010-01-29 13:50:00,31.91,31.94,31.9,31.92,8300.0,26.8544,26.8796,26.846,26.8628,8300.0
2010-01-29 13:55:00,31.92,31.98,31.91,31.97,13400.0,26.8628,26.9133,26.8544,26.9049,13400.0
2010-01-29 14:00:00,31.97,31.99,31.94,31.99,8600.0,26.9049,26.9217,26.8796,26.9217,8600.0
2010-01-29 14:05:00,31.99,32.0,31.97,31.99,18900.0,26.9217,26.9301,26.9049,26.9217,18900.0
2010-01-29 14:10:00,32.0,32.1,31.99,32.1,31200.0,26.9301,27.0143,26.9217,27.0143,31200.0
2010-01-29 14:15:00,32.1,32.16,32.1,32.16,38200.0,27.0143,27.0648,27.0143,27.0648,38200.0
2010-01-29 14:20:00,32.16,32.17,32.1,32.16,25800.0,27.0648,27.0732,27.0143,27.0648,25800.0
2010-01-29 14:25:00,32.15,32.16,32.14,32.16,13500.0,27.0564,27.0648,27.048,27.0648,13500.0
2010-01-29 14:30:00,32.16,32.16,32.08,32.08,15300.0,27.0648,27.0648,26.9975,26.9975,15300.0
2010-01-29 14:35:00,32.09,32.15,32.08,32.15,25200.0,27.0059,27.0564,26.9975,27.0564,25200.0
2010-01-29 14:40:00,32.15,32.18,32.13,32.16,15300.0,27.0564,27.0816,27.0395,27.0648,15300.0
2010-01-29 14:45:00,32.16,32.17,32.1,32.11,35400.0,27.0648,27.0732,27.0143,27.0227,35400.0
2010-01-29 14:50:00,32.1,32.12,32.05,32.1,27700.0,27.0143,27.0311,26.9722,27.0143,27700.0
2010-01-29 14:55:00,32.1,32.1,32.01,32.1,20600.0,27.0143,27.0143,26.9386,27.0143,20600.0
2010-01-29 15:00:00,32.09,32.09,32.02,32.03,13600.0,27.0059,27.0059,26.947,26.9554,13600.0
2010-01-29 15:05:00,32.04,32.04,31.97,31.98,15300.0,26.9638,26.9638,26.9049,26.9133,15300.0
2010-01-29 15:10:00,31.97,32.01,31.97,31.99,44400.0,26.9049,26.9386,26.9049,26.9217,44400.0
2010-01-29 15:15:00,31.99,32.1,31.97,32.09,20700.0,26.9217,27.0143,26.9049,27.0059,20700.0
2010-01-29 15:20:00,32.09,32.1,32.0,32.0,12700.0,27.0059,27.0143,26.9301,26.9301,12700.0
2010-01-29 15:25:00,32.0,32.01,31.99,32.0,19700.0,26.9301,26.9386,26.9217,26.9301,19700.0
2010-01-29 15:30:00,32.0,32.04,31.98,32.01,144500.0,26.9301,26.9638,26.9133,26.9386,144500.0
2010-01-29 15:35:00,32.0,32.07,32.0,32.07,28100.0,26.9301,26.989,26.9301,26.989,28100.0
2010-01-29 15:40:00,32.06,32.08,31.99,32.07,63700.0,26.9806,26.9975,26.9217,26.989,63700.0
2010-01-29 15:45:00,32.08,32.08,32.01,32.03,25000.0,26.9975,26.9975,26.9386,26.9554,25000.0
2010-01-29 15:50:00,32.03,32.08,32.01,32.08,43600.0,26.9554,26.9975,26.9386,26.9975,43600.0
2010-01-29 15:55:00,32.07,32.1,32.0,32.01,102900.0,26.989,27.0143,26.9301,26.9386,102900.0
2010-02-01 09:30:00,31.98,32.14,31.91,32.09,21200.0,26.9133,27.048,26.8544,27.0059,21200.0
2010-02-01 09:35:00,32.09,32.09,31.99,31.99,7100.0,27.0059,27.0059,26.9217,26.9217,7100.0
2010-02-01 09:40:00,32.01,32.03,31.97,32.03,13200.0,26.9386,26.9554,26.9049,26.9554,13200.0
2010-02-01 09:45:00,32.03,32.04,32.0,32.03,27400.0,26.9554,26.9638,26.9301,26.9554,27400.0
2010-02-01 09:50:00,32.03,32.04,32.02,32.02,8600.0,26.9554,26.9638,26.947,26.947,8600.0
2010-02-01 09:55:00,32.03,32.18,32.03,32.18,33700.0,26.9554,27.0816,26.9554,27.0816,33700.0
2010-02-01 10:00:00,32.18,32.24,32.0,32.04,29600.0,27.0816,27.1321,26.9301,26.9638,29600.0
2010-02-01 10:05:00,32.03,32.14,32.03,32.11,21700.0,26.9554,27.048,26.9554,27.0227,21700.0
2010-02-01 10:10:00,32.12,32.15,32.1,32.15,9900.0,27.0311,27.0564,27.0143,27.0564,9900.0
2010-02-01 10:15:00,32.17,32.26,32.17,32.24,14500.0,27.0732,27.1489,27.0732,27.1321,14500.0
2010-02-01 10:20:00,32.22,32.28,32.22,32.28,19300.0,27.1153,27.1658,27.1153,27.1658,19300.0
2010-02-01 10:25:00,32.27,32.28,32.2,32.2,5900.0,27.1574,27.1658,27.0984,27.0984,5900.0
2010-02-01 10:30:00,32.2,32.22,32.19,32.2,8600.0,27.0984,27.1153,27.09,27.0984,8600.0
2010-02-01 10:35:00,32.2,32.25,32.2,32.24,18700.0,27.0984,27.1405,27.0984,27.1321,18700.0
2010-02-01 10:40:00,32.24,32.28,32.22,32.25,24400.0,27.1321,27.1658,27.1153,27.1405,24400.0
2010-02-01 10:45:00,32.24,32.28,32.23,32.26,9500.0,27.1321,27.1658,27.1237,27.1489,9500.0
2010-02-01 10:50:00,32.27,32.29,32.25,32.25,6200.0,27.1574,27.1742,27.1405,27.1405,6200.0
2010-02-01 10:55:00,32.26,32.27,32.23,32.27,28400.0,27.1489,27.1574,27.1237,27.1574,28400.0
2010-02-01 11:00:00,32.25,32.27,32.25,32.26,13400.0,27.1405,27.1574,27.1405,27.1489,13400.0
2010-02-01 11:05:00,32.28,32.34,32.27,32.33,12400.0,27.1658,27.2163,27.1574,27.2079,12400.0
2010-02-01 11:10:00,32.32,32.35,32.31,32.31,3800.0,27.1994,27.2247,27.191,27.191,3800.0
2010-02-01 11:15:00,32.31,32.35,32.31,32.35,8800.0,27.191,27.2247,27.191,27.2247,8800.0
2010-02-01 11:20:00,32.36,32.38,32.35,32.35,5300.0,27.2331,27.2499,27.2247,27.2247,5300.0
2010-02-01 11:25:00,32.36,32.4,32.35,32.38,4200.0,27.2331,27.2668,27.2247,27.2499,4200.0
2010-02-01 11:30:00,32.38,32.38,32.34,32.34,3600.0,27.2499,27.2499,27.2163,27.2163,3600.0
2010-02-01 11:35:00,32.34,32.35,32.3,32.31,11000.0,27.2163,27.2247,27.1826,27.191,11000.0
2010-02-01 11:40:00,32.31,32.39,32.31,32.37,14400.0,27.191,27.2583,27.191,27.2415,14400.0
2010-02-01 11:45:00,32.36,32.38,32.32,32.36,13000.0,27.2331,27.2499,27.1994,27.2331,13000.0
2010-02-01 11:50:00,32.35,32.35,32.31,32.32,4600.0,27.2247,27.2247,27.191,27.1994,4600.0
2010-02-01 11:55:00,32.32,32.32,32.24,32.24,5300.0,27.1994,27.1994,27.1321,27.1321,5300.0
2010-02-01 12:00:00,32.23,32.26,32.23,32.25,3600.0,27.1237,27.1489,27.1237,27.1405,3600.0
2010-02-01 12:05:00,32.25,32.28,32.24,32.28,11100.0,27.1405,27.1658,27.1321,27.1658,11100.0
2010-02-01 12:10:00,32.27,32.29,32.26,32.28,7100.0,27.1574,27.1742,27.1489,27.1658,7100.0
2010-02-01 12:15:00,32.28,32.28,32.25,32.27,4600.0,27.1658,27.1658,27.1405,27.1574,4600.0
2010-02-01 12:20:00,32.28,32.29,32.27,32.29,4700.0,27.1658,27.1742,27.1574,27.1742,4700.0
2010-02-01 12:25:00,32.29,32.3,32.28,32.28,3100.0,27.1742,27.1826,27.1658,27.1658,3100.0
2010-02-01 12:30:00,32.29,32.3,32.28,32.3,4800.0,27.1742,27.1826,27.1658,27.1826,4800.0
2010-02-01 12:35:00,32.3,32.3,32.29,32.3,8900.0,27.1826,27.1826,27.1742,27.1826,8900.0
2010-02-01 12:40:00,32.3,32.38,32.29,32.34,36200.0,27.1826,27.2499,27.1742,27.2163,36200.0
2010-02-01 12:45:00,32.35,32.38,32.3,32.37,44600.0,27.2247,27.2499,27.1826,27.2415,44600.0
2010-02-01 12:50:00,32.37,32.37,32.35,32.36,7700.0,27.2415,27.2415,27.2247,27.2331,7700.0
2010-02-01 12:55:00,32.35,32.42,32.35,32.4,20500.0,27.2247,27.2836,27.2247,27.2668,20500.0
2010-02-01 13:00:00,32.4,32.41,32.38,32.4,18600.0,27.2668,27.2752,27.2499,27.2668,18600.0
2010-02-01 13:05:00,32.41,32.44,32.4,32.44,7400.0,27.2752,27.3004,27.2668,27.3004,7400.0
2010-02-01 13:10:00,32.43,32.43,32.42,32.43,3000.0,27.292,27.292,27.2836,27.292,3000.0
2010-02-01 13:15:00,32.43,32.45,32.42,32.43,12700.0,27.292,27.3088,27.2836,27.292,12700.0
2010-02-01 13:20:00,32.43,32.44,32.42,32.43,3700.0,27.292,27.3004,27.2836,27.292,3700.0
2010-02-01 13:25:00,32.43,32.44,32.42,32.44,5400.0,27.292,27.3004,27.2836,27.3004,5400.0
2010-02-01 13:30:00,32.44,32.46,32.43,32.45,13700.0,27.3004,27.3173,27.292,27.3088,13700.0
2010-02-01 13:35:00,32.45,32.47,32.44,32.44,27500.0,27.3088,27.3257,27.3004,27.3004,27500.0
2010-02-01 13:40:00,32.44,32.51,32.44,32.5,26600.0,27.3004,27.3593,27.3004,27.3509,26600.0
2010-02-01 13:45:00,32.5,32.54,32.49,32.52,19900.0,27.3509,27.3846,27.3425,27.3677,19900.0
2010-02-01 13:50:00,32.52,32.56,32.52,32.55,15300.0,27.3677,27.4014,27.3677,27.393,15300.0
2010-02-01 13:55:00,32.55,32.55,32.5,32.52,14300.0,27.393,27.393,27.3509,27.3677,14300.0
2010-02-01 14:00:00,32.52,32.54,32.5,32.53,38100.0,27.3677,27.3846,27.3509,27.3762,38100.0
2010-02-01 14:05:00,32.53,32.56,32.5,32.53,66200.0,27.3762,27.4014,27.3509,27.3762,66200.0
2010-02-01 14:10:00,32.53,32.55,32.51,32.53,115600.0,27.3762,27.393,27.3593,27.3762,115600.0
2010-02-01 14:15:00,32.53,32.63,32.53,32.63,100500.0,27.3762,27.4603,27.3762,27.4603,100500.0
2010-02-01 14:20:00,32.64,32.65,32.6,32.64,56600.0,27.4687,27.4772,27.4351,27.4687,56600.0
2010-02-01 14:25:00,32.65,32.71,32.65,32.7,41400.0,27.4772,27.5276,27.4772,27.5192,41400.0
2010-02-01 14:30:00,32.7,32.73,32.69,32.69,13900.0,27.5192,27.5445,27.5108,27.5108,13900.0
2010-02-01 14:35:00,32.69,32.71,32.69,32.7,24900.0,27.5108,27.5276,27.5108,27.5192,24900.0
2010-02-01 14:40:00,32.7,32.73,32.69,32.73,25800.0,27.5192,27.5445,27.5108,27.5445,25800.0
2010-02-01 14:45:00,32.72,32.74,32.71,32.73,26300.0,27.5361,27.5529,27.5276,27.5445,26300.0
2010-02-01 14:50:00,32.72,32.88,32.72,32.84,80400.0,27.5361,27.6707,27.5361,27.6371,80400.0
2010-02-01 14:55:00,32.84,32.86,32.83,32.85,37300.0,27.6371,27.6539,27.6286,27.6455,37300.0
2010-02-01 15:00:00,32.85,32.95,32.85,32.93,108100.0,27.6455,27.7296,27.6455,27.7128,108100.0
2010-02-01 15:05:00,32.93,33.0,32.93,32.99,102900.0,27.7128,27.7717,27.7128,27.7633,102900.0
2010-02-01 15:10:00,32.99,33.17,32.99,33.06,106800.0,27.7633,27.9148,27.7633,27.8222,106800.0
2010-02-01 15:15:00,33.06,33.08,33.01,33.07,56700.0,27.8222,27.839,27.7801,27.8306,56700.0
2010-02-01 15:20:00,33.08,33.12,33.05,33.07,17600.0,27.839,27.8727,27.8138,27.8306,17600.0
2010-02-01 15:25:00,33.07,33.14,33.06,33.11,50300.0,27.8306,27.8895,27.8222,27.8643,50300.0
2010-02-01 15:30:00,33.11,33.13,33.06,33.12,79500.0,27.8643,27.8811,27.8222,27.8727,79500.0
2010-02-01 15:35:00,33.12,33.2,33.11,33.19,65100.0,27.8727,27.94,27.8643,27.9316,65100.0
2010-02-01 15:40:00,33.2,33.23,33.17,33.17,34900.0,27.94,27.9653,27.9148,27.9148,34900.0
2010-02-01 15:45:00,33.18,33.26,33.15,33.24,96200.0,27.9232,27.9905,27.8979,27.9737,96200.0
2010-02-01 15:50:00,33.25,33.26,33.16,33.25,102800.0,27.9821,27.9905,27.9064,27.9821,102800.0
2010-02-01 15:55:00,33.26,33.4,33.26,33.4,187800.0,27.9905,28.1083,27.9905,28.1083,187800.0
2010-02-02 09:30:00,33.43,33.43,33.07,33.14,66400.0,28.1336,28.1336,27.8306,27.8895,66400.0
2010-02-02 09:35:00,33.15,33.24,33.1,33.21,44400.0,27.8979,27.9737,27.8559,27.9484,44400.0
2010-02-02 09:40:00,33.22,33.24,33.14,33.2,85800.0,27.9568,27.9737,27.8895,27.94,85800.0
2010-02-02 09:45:00,33.2,33.2,33.14,33.16,27600.0,27.94,27.94,27.8895,27.9064,27600.0
2010-02-02 09:50:00,33.15,33.16,33.04,33.06,42700.0,27.8979,27.9064,27.8054,27.8222,42700.0
2010-02-02 09:55:00,33.06,33.07,32.9,33.01,73600.0,27.8222,27.8306,27.6875,27.7801,73600.0
2010-02-02 10:00:00,33.02,33.06,32.97,33.03,71100.0,27.7885,27.8222,27.7465,27.7969,71100.0
2010-02-02 10:05:00,33.04,33.16,32.98,33.13,95200.0,27.8054,27.9064,27.7549,27.8811,95200.0
2010-02-02 10:10:00,33.14,33.18,33.09,33.18,12300.0,27.8895,27.9232,27.8474,27.9232,12300.0
2010-02-02 10:15:00,33.19,33.44,33.18,33.42,42000.0,27.9316,28.142,27.9232,28.1252,42000.0
2010-02-02 10:20:00,33.42,33.44,33.35,33.37,25400.0,28.1252,28.142,28.0663,28.0831,25400.0
2010-02-02 10:25:00,33.36,33.41,33.35,33.37,24700.0,28.0747,28.1167,28.0663,28.0831,24700.0
2010-02-02 10:30:00,33.37,33.41,33.36,33.41,47600.0,28.0831,28.1167,28.0747,28.1167,47600.0
2010-02-02 10:35:00,33.41,33.47,33.4,33.43,16400.0,28.1167,28.1672,28.1083,28.1336,16400.0
2010-02-02 10:40:00,33.42,33.42,33.37,33.41,30700.0,28.1252,28.1252,28.0831,28.1167,30700.0
2010-02-02 10:45:00,33.41,33.42,33.37,33.4,63800.0,28.1167,28.1252,28.0831,28.1083,63800.0
2010-02-02 10:50:00,33.4,33.49,33.39,33.47,30600.0,28.1083,28.1841,28.0999,28.1672,30600.0
2010-02-02 10:55:00,33.47,33.59,33.47,33.56,33300.0,28.1672,28.2682,28.1672,28.243,33300.0
2010-02-02 11:00:00,33.55,33.55,33.41,33.41,24600.0,28.2346,28.2346,28.1167,28.1167,24600.0
2010-02-02 11:05:00,33.41,33.41,33.3,33.35,25700.0,28.1167,28.1167,28.0242,28.0663,25700.0
2010-02-02 11:10:00,33.35,33.35,33.25,33.27,11100.0,28.0663,28.0663,27.9821,27.9989,11100.0
2010-02-02 11:15:00,33.27,33.3,33.25,33.28,31600.0,27.9989,28.0242,27.9821,28.0073,31600.0
2010-02-02 11:20:00,33.27,33.28,33.23,33.27,26300.0,27.9989,28.0073,27.9653,27.9989,26300.0
2010-02-02 11:25:00,33.26,33.26,33.19,33.22,11500.0,27.9905,27.9905,27.9316,27.9568,11500.0
2010-02-02 11:30:00,33.22,33.22,33.18,33.21,26900.0,27.9568,27.9568,27.9232,27.9484,26900.0
2010-02-02 11:35:00,33.21,33.22,33.18,33.19,21800.0,27.9484,27.9568,27.9232,27.9316,21800.0
2010-02-02 11:40:00,33.19,33.27,33.18,33.27,52500.0,27.9316,27.9989,27.9232,27.9989,52500.0
2010-02-02 11:45:00,33.26,33.27,33.23,33.25,21100.0,27.9905,27.9989,27.9653,27.9821,21100.0
2010-02-02 11:50:00,33.25,33.34,33.24,33.32,68200.0,27.9821,28.0578,27.9737,28.041,68200.0
2010-02-02 11:55:00,33.32,33.33,33.27,33.3,33400.0,28.041,28.0494,27.9989,28.0242,33400.0
2010-02-02 12:00:00,33.29,33.3,33.24,33.26,17300.0,28.0158,28.0242,27.9737,27.9905,17300.0
2010-02-02 12:05:00,33.26,33.26,33.24,33.25,20700.0,27.9905,27.9905,27.9737,27.9821,20700.0
2010-02-02 12:10:00,33.26,33.26,33.23,33.25,10500.0,27.9905,27.9905,27.9653,27.9821,10500.0
2010-02-02 12:15:00,33.26,33.26,33.24,33.26,12800.0,27.9905,27.9905,27.9737,27.9905,12800.0
2010-02-02 12:20:00,33.26,33.28,33.26,33.27,28500.0,27.9905,28.0073,27.9905,27.9989,28500.0
2010-02-02 12:25:00,33.26,33.29,33.25,33.26,43400.0,27.9905,28.0158,27.9821,27.9905,43400.0
2010-02-02 12:30:00,33.26,33.28,33.23,33.27,79700.0,27.9905,28.0073,27.9653,27.9989,79700.0
2010-02-02 12:35:00,33.26,33.26,33.25,33.26,5900.0,27.9905,27.9905,27.9821,27.9905,5900.0
2010-02-02 12:40:00,33.26,33.26,33.25,33.26,10000.0,27.9905,27.9905,27.9821,27.9905,10000.0
2010-02-02 12:45:00,33.26,33.29,33.25,33.25,34200.0,27.9905,28.0158,27.9821,27.9821,34200.0
2010-02-02 12:50:00,33.25,33.25,33.2,33.2,7400.0,27.9821,27.9821,27.94,27.94,7400.0
2010-02-02 12:55:00,33.2,33.21,33.19,33.19,3000.0,27.94,27.9484,27.9316,27.9316,3000.0
2010-02-02 13:00:00,33.19,33.2,33.13,33.13,7900.0,27.9316,27.94,27.8811,27.8811,7900.0
2010-02-02 13:05:00,33.12,33.13,33.09,33.09,8600.0,27.8727,27.8811,27.8474,27.8474,8600.0
2010-02-02 13:10:00,33.09,33.09,33.03,33.03,17000.0,27.8474,27.8474,27.7969,27.7969,17000.0
2010-02-02 13:15:00,33.03,33.06,33.02,33.04,13700.0,27.7969,27.8222,27.7885,27.8054,13700.0
2010-02-02 13:20:00,33.04,33.05,33.0,33.0,14900.0,27.8054,27.8138,27.7717,27.7717,14900.0
2010-02-02 13:25:00,33.01,33.03,33.0,33.03,10700.0,27.7801,27.7969,27.7717,27.7969,10700.0
2010-02-02 13:30:00,33.03,33.12,33.03,33.08,32600.0,27.7969,27.8727,27.7969,27.839,32600.0
2010-02-02 13:35:00,33.07,33.07,33.03,33.06,11800.0,27.8306,27.8306,27.7969,27.8222,11800.0
2010-02-02 13:40:00,33.06,33.1,33.06,33.08,5000.0,27.8222,27.8559,27.8222,27.839,5000.0
2010-02-02 13:45:00,33.07,33.07,33.06,33.07,9900.0,27.8306,27.8306,27.8222,27.8306,9900.0
2010-02-02 13:50:00,33.07,33.1,33.06,33.07,116100.0,27.8306,27.8559,27.8222,27.8306,116100.0
2010-02-02 13:55:00,33.06,33.07,33.06,33.06,9500.0,27.8222,27.8306,27.8222,27.8222,9500.0
2010-02-02 14:00:00,33.07,33.11,33.06,33.1,27000.0,27.8306,27.8643,27.8222,27.8559,27000.0
2010-02-02 14:05:00,33.1,33.17,33.1,33.17,81700.0,27.8559,27.9148,27.8559,27.9148,81700.0
2010-02-02 14:10:00,33.17,33.25,33.17,33.24,62900.0,27.9148,27.9821,27.9148,27.9737,62900.0
2010-02-02 14:15:00,33.23,33.24,33.21,33.24,32500.0,27.9653,27.9737,27.9484,27.9737,32500.0
2010-02-02 14:20:00,33.23,33.25,33.23,33.24,20700.0,27.9653,27.9821,27.9653,27.9737,20700.0
2010-02-02 14:25:00,33.24,33.24,33.21,33.23,13500.0,27.9737,27.9737,27.9484,27.9653,13500.0
2010-02-02 14:30:00,33.22,33.23,33.18,33.19,10600.0,27.9568,27.9653,27.9232,27.9316,10600.0
2010-02-02 14:35:00,33.2,33.21,33.17,33.18,25400.0,27.94,27.9484,27.9148,27.9232,25400.0
2010-02-02 14:40:00,33.19,33.19,33.11,33.11,9200.0,27.9316,27.9316,27.8643,27.8643,9200.0
2010-02-02 14:45:00,33.11,33.16,33.09,33.1,22000.0,27.8643,27.9064,27.8474,27.8559,22000.0
2010-02-02 14:50:00,33.1,33.16,33.1,33.12,18900.0,27.8559,27.9064,27.8559,27.8727,18900.0
2010-02-02 14:55:00,33.12,33.13,33.09,33.1,14800.0,27.8727,27.8811,27.8474,27.8559,14800.0
2010-02-02 15:00:00,33.1,33.13,33.09,33.11,14400.0,27.8559,27.8811,27.8474,27.8643,14400.0
2010-02-02 15:05:00,33.1,33.11,33.09,33.11,9800.0,27.8559,27.8643,27.8474,27.8643,9800.0
2010-02-02 15:10:00,33.11,33.19,33.11,33.16,24700.0,27.8643,27.9316,27.8643,27.9064,24700.0
2010-02-02 15:15:00,33.17,33.25,33.16,33.24,33200.0,27.9148,27.9821,27.9064,27.9737,33200.0
2010-02-02 15:20:00,33.24,33.27,33.24,33.26,53000.0,27.9737,27.9989,27.9737,27.9905,53000.0
2010-02-02 15:25:00,33.25,33.3,33.25,33.28,83400.0,27.9821,28.0242,27.9821,28.0073,83400.0
2010-02-02 15:30:00,33.28,33.38,33.28,33.3,72900.0,28.0073,28.0915,28.0073,28.0242,72900.0
2010-02-02 15:35:00,33.3,33.33,33.29,33.33,65700.0,28.0242,28.0494,28.0158,28.0494,65700.0
2010-02-02 15:40:00,33.33,33.35,33.3,33.3,27100.0,28.0494,28.0663,28.0242,28.0242,27100.0
2010-02-02 15:45:00,33.3,33.31,33.29,33.31,11900.0,28.0242,28.0326,28.0158,28.0326,11900.0
2010-02-02 15:50:00,33.3,33.34,33.28,33.33,39600.0,28.0242,28.0578,28.0073,28.0494,39600.0
2010-02-02 15:55:00,33.33,33.43,33.33,33.4,78700.0,28.0494,28.1336,28.0494,28.1083,78700.0
2010-02-03 09:30:00,33.13,33.38,33.1,33.17,25300.0,27.8811,28.0915,27.8559,27.9148,25300.0
2010-02-03 09:35:00,33.19,33.35,33.16,33.2,13900.0,27.9316,28.0663,27.9064,27.94,13900.0
2010-02-03 09:40:00,33.18,33.22,33.08,33.08,33200.0,27.9232,27.9568,27.839,27.839,33200.0
2010-02-03 09:45:00,33.08,33.24,33.08,33.24,23300.0,27.839,27.9737,27.839,27.9737,23300.0
2010-02-03 09:50:00,33.23,33.25,33.19,33.2,3800.0,27.9653,27.9821,27.9316,27.94,3800.0
2010-02-03 09:55:00,33.23,33.23,33.13,33.23,10100.0,27.9653,27.9653,27.8811,27.9653,10100.0
2010-02-03 10:00:00,33.22,33.22,33.1,33.16,13100.0,27.9568,27.9568,27.8559,27.9064,13100.0
2010-02-03 10:05:00,33.16,33.29,33.15,33.29,13400.0,27.9064,28.0158,27.8979,28.0158,13400.0
2010-02-03 10:10:00,33.29,33.3,33.12,33.25,7600.0,28.0158,28.0242,27.8727,27.9821,7600.0
2010-02-03 10:15:00,33.23,33.23,33.17,33.17,9800.0,27.9653,27.9653,27.9148,27.9148,9800.0
2010-02-03 10:20:00,33.15,33.17,33.14,33.14,5000.0,27.8979,27.9148,27.8895,27.8895,5000.0
2010-02-03 10:25:00,33.14,33.14,33.05,33.11,6100.0,27.8895,27.8895,27.8138,27.8643,6100.0
2010-02-03 10:30:00,33.09,33.13,33.08,33.1,4500.0,27.8474,27.8811,27.839,27.8559,4500.0
2010-02-03 10:35:00,33.1,33.1,32.97,33.0,44500.0,27.8559,27.8559,27.7465,27.7717,44500.0
2010-02-03 10:40:00,33.0,33.01,33.0,33.0,25400.0,27.7717,27.7801,27.7717,27.7717,25400.0
2010-02-03 10:45:00,33.01,33.05,32.96,33.05,11800.0,27.7801,27.8138,27.738,27.8138,11800.0
2010-02-03 10:50:00,33.06,33.06,32.98,32.99,9500.0,27.8222,27.8222,27.7549,27.7633,9500.0
2010-02-03 10:55:00,32.99,32.99,32.93,32.93,5000.0,27.7633,27.7633,27.7128,27.7128,5000.0
2010-02-03 11:00:00,32.94,32.97,32.91,32.91,6100.0,27.7212,27.7465,27.696,27.696,6100.0
2010-02-03 11:05:00,32.92,33.05,32.92,33.04,13400.0,27.7044,27.8138,27.7044,27.8054,13400.0
2010-02-03 11:10:00,33.05,33.05,33.03,33.05,2300.0,27.8138,27.8138,27.7969,27.8138,2300.0
2010-02-03 11:15:00,33.05,33.11,33.05,33.1,14900.0,27.8138,27.8643,27.8138,27.8559,14900.0
2010-02-03 11:20:00,33.09,33.14,33.06,33.11,18000.0,27.8474,27.8895,27.8222,27.8643,18000.0
2010-02-03 11:25:00,33.11,33.12,33.06,33.06,6600.0,27.8643,27.8727,27.8222,27.8222,6600.0
2010-02-03 11:30:00,33.08,33.15,33.08,33.15,2400.0,27.839,27.8979,27.839,27.8979,2400.0
2010-02-03 11:35:00,33.15,33.16,33.11,33.12,14400.0,27.8979,27.9064,27.8643,27.8727,14400.0
2010-02-03 11:40:00,33.11,33.12,33.07,33.1,17300.0,27.8643,27.8727,27.8306,27.8559,17300.0
2010-02-03 11:45:00,33.1,33.14,33.1,33.14,11100.0,27.8559,27.8895,27.8559,27.8895,11100.0
2010-02-03 11:50:00,33.13,33.14,33.09,33.09,10900.0,27.8811,27.8895,27.8474,27.8474,10900.0
2010-02-03 11:55:00,33.1,33.1,33.08,33.08,12500.0,27.8559,27.8559,27.839,27.839,12500.0
2010-02-03 12:00:00,33.09,33.12,32.9,33.11,36000.0,27.8474,27.8727,27.6875,27.8643,36000.0
2010-02-03 12:05:00,33.1,33.11,33.05,33.1,9900.0,27.8559,27.8643,27.8138,27.8559,9900.0
2010-02-03 12:10:00,33.11,33.13,33.1,33.13,6600.0,27.8643,27.8811,27.8559,27.8811,6600.0
2010-02-03 12:15:00,33.15,33.17,33.14,33.14,13400.0,27.8979,27.9148,27.8895,27.8895,13400.0
2010-02-03 12:20:00,33.14,33.15,33.1,33.13,11700.0,27.8895,27.8979,27.8559,27.8811,11700.0
2010-02-03 12:25:00,33.12,33.12,33.08,33.12,5500.0,27.8727,27.8727,27.839,27.8727,5500.0
2010-02-03 12:30:00,33.11,33.14,33.11,33.13,1600.0,27.8643,27.8895,27.8643,27.8811,1600.0
2010-02-03 12:35:00,33.13,33.14,33.12,33.14,6400.0,27.8811,27.8895,27.8727,27.8895,6400.0
2010-02-03 12:40:00,33.15,33.15,33.12,33.13,7100.0,27.8979,27.8979,27.8727,27.8811,7100.0
2010-02-03 12:45:00,33.13,33.14,33.09,33.09,10900.0,27.8811,27.8895,27.8474,27.8474,10900.0
2010-02-03 12:50:00,33.11,33.17,33.11,33.16,6400.0,27.8643,27.9148,27.8643,27.9064,6400.0
2010-02-03 12:55:00,33.16,33.21,33.15,33.15,14100.0,27.9064,27.9484,27.8979,27.8979,14100.0
2010-02-03 13:00:00,33.16,33.25,33.16,33.25,18100.0,27.9064,27.9821,27.9064,27.9821,18100.0
2010-02-03 13:05:00,33.25,33.39,33.25,33.38,17800.0,27.9821,28.0999,27.9821,28.0915,17800.0
2010-02-03 13:10:00,33.39,33.39,33.36,33.37,22200.0,28.0999,28.0999,28.0747,28.0831,22200.0
2010-02-03 13:15:00,33.37,33.38,33.33,33.34,14200.0,28.0831,28.0915,28.0494,28.0578,14200.0
2010-02-03 13:20:00,33.33,33.33,33.25,33.26,11000.0,28.0494,28.0494,27.9821,27.9905,11000.0
2010-02-03 13:25:00,33.26,33.29,33.25,33.29,10800.0,27.9905,28.0158,27.9821,28.0158,10800.0
2010-02-03 13:30:00,33.28,33.28,33.25,33.25,4400.0,28.0073,28.0073,27.9821,27.9821,4400.0
2010-02-03 13:35:00,33.25,33.26,33.24,33.24,65300.0,27.9821,27.9905,27.9737,27.9737,65300.0
2010-02-03 13:40:00,33.24,33.28,33.23,33.27,10400.0,27.9737,28.0073,27.9653,27.9989,10400.0
2010-02-03 13:45:00,33.27,33.28,33.23,33.25,11100.0,27.9989,28.0073,27.9653,27.9821,11100.0
2010-02-03 13:50:00,33.25,33.27,33.21,33.26,15800.0,27.9821,27.9989,27.9484,27.9905,15800.0
2010-02-03 13:55:00,33.25,33.25,33.22,33.22,3200.0,27.9821,27.9821,27.9568,27.9568,3200.0
2010-02-03 14:00:00,33.22,33.22,33.18,33.2,5600.0,27.9568,27.9568,27.9232,27.94,5600.0
2010-02-03 14:05:00,33.2,33.23,33.2,33.22,4800.0,27.94,27.9653,27.94,27.9568,4800.0
2010-02-03 14:10:00,33.22,33.23,33.21,33.22,3600.0,27.9568,27.9653,27.9484,27.9568,3600.0
2010-02-03 14:15:00,33.22,33.23,33.19,33.19,4300.0,27.9568,27.9653,27.9316,27.9316,4300.0
2010-02-03 14:20:00,33.19,33.21,33.17,33.18,5900.0,27.9316,27.9484,27.9148,27.9232,5900.0
2010-02-03 14:25:00,33.18,33.19,33.14,33.15,7800.0,27.9232,27.9316,27.8895,27.8979,7800.0
2010-02-03 14:30:00,33.14,33.16,33.1,33.12,14200.0,27.8895,27.9064,27.8559,27.8727,14200.0
2010-02-03 14:35:00,33.11,33.11,33.08,33.09,3200.0,27.8643,27.8643,27.839,27.8474,3200.0
2010-02-03 14:40:00,33.08,33.08,33.02,33.05,9500.0,27.839,27.839,27.7885,27.8138,9500.0
2010-02-03 14:45:00,33.05,33.07,33.03,33.04,6200.0,27.8138,27.8306,27.7969,27.8054,6200.0
2010-02-03 14:50:00,33.04,33.12,33.04,33.09,8000.0,27.8054,27.8727,27.8054,27.8474,8000.0
2010-02-03 14:55:00,33.09,33.09,33.03,33.03,7500.0,27.8474,27.8474,27.7969,27.7969,7500.0
2010-02-03 15:00:00,33.04,33.06,33.02,33.06,18300.0,27.8054,27.8222,27.7885,27.8222,18300.0
2010-02-03 15:05:00,33.05,33.07,32.97,32.98,23700.0,27.8138,27.8306,27.7465,27.7549,23700.0
2010-02-03 15:10:00,32.99,33.04,32.97,33.0,20300.0,27.7633,27.8054,27.7465,27.7717,20300.0
2010-02-03 15:15:00,33.0,33.03,32.98,33.01,8300.0,27.7717,27.7969,27.7549,27.7801,8300.0
2010-02-03 15:20:00,33.01,33.04,33.0,33.0,13100.0,27.7801,27.8054,27.7717,27.7717,13100.0
2010-02-03 15:25:00,33.01,33.06,33.01,33.05,9800.0,27.7801,27.8222,27.7801,27.8138,9800.0
2010-02-03 15:30:00,33.05,33.12,33.03,33.1,17200.0,27.8138,27.8727,27.7969,27.8559,17200.0
2010-02-03 15:35:00,33.1,33.1,33.05,33.09,14100.0,27.8559,27.8559,27.8138,27.8474,14100.0
2010-02-03 15:40:00,33.1,33.12,33.09,33.1,26500.0,27.8559,27.8727,27.8474,27.8559,26500.0
2010-02-03 15:45:00,33.1,33.13,33.09,33.12,22600.0,27.8559,27.8811,27.8474,27.8727,22600.0
2010-02-03 15:50:00,33.12,33.13,33.08,33.11,17200.0,27.8727,27.8811,27.839,27.8643,17200.0
2010-02-03 15:55:00,33.1,33.11,33.04,33.05,63300.0,27.8559,27.8643,27.8054,27.8138,63300.0
2010-02-04 09:30:00,31.87,32.74,31.87,32.49,67200.0,26.8207,27.5529,26.8207,27.3425,67200.0
2010-02-04 09:35:00,32.47,32.5,32.17,32.23,87200.0,27.3257,27.3509,27.0732,27.1237,87200.0
2010-02-04 09:40:00,32.22,32.22,31.89,31.96,82200.0,27.1153,27.1153,26.8376,26.8965,82200.0
2010-02-04 09:45:00,31.96,31.99,31.73,31.8,120100.0,26.8965,26.9217,26.7029,26.7618,120100.0
2010-02-04 09:50:00,31.8,31.8,31.7,31.72,66200.0,26.7618,26.7618,26.6777,26.6945,66200.0
2010-02-04 09:55:00,31.73,31.76,31.66,31.7,121100.0,26.7029,26.7282,26.644,26.6777,121100.0
2010-02-04 10:00:00,31.7,31.8,31.64,31.68,61900.0,26.6777,26.7618,26.6272,26.6608,61900.0
2010-02-04 10:05:00,31.66,31.68,31.56,31.59,55300.0,26.644,26.6608,26.5598,26.5851,55300.0
2010-02-04 10:10:00,31.59,31.6,31.38,31.5,48600.0,26.5851,26.5935,26.4084,26.5094,48600.0
2010-02-04 10:15:00,31.49,31.49,31.37,31.46,63400.0,26.5009,26.5009,26.3999,26.4757,63400.0
2010-02-04 10:20:00,31.46,31.64,31.46,31.64,42700.0,26.4757,26.6272,26.4757,26.6272,42700.0
2010-02-04 10:25:00,31.64,31.76,31.61,31.76,31800.0,26.6272,26.7282,26.6019,26.7282,31800.0
2010-02-04 10:30:00,31.75,31.8,31.7,31.78,30800.0,26.7197,26.7618,26.6777,26.745,30800.0
2010-02-04 10:35:00,31.77,31.81,31.72,31.8,60500.0,26.7366,26.7702,26.6945,26.7618,60500.0
2010-02-04 10:40:00,31.8,31.97,31.78,31.96,46500.0,26.7618,26.9049,26.745,26.8965,46500.0
2010-02-04 10:45:00,31.97,32.04,31.87,32.0,42700.0,26.9049,26.9638,26.8207,26.9301,42700.0
2010-02-04 10:50:00,32.01,32.03,31.93,31.97,45200.0,26.9386,26.9554,26.8712,26.9049,45200.0
2010-02-04 10:55:00,31.96,32.01,31.92,31.95,11000.0,26.8965,26.9386,26.8628,26.8881,11000.0
2010-02-04 11:00:00,31.94,31.95,31.87,31.9,33500.0,26.8796,26.8881,26.8207,26.846,33500.0
2010-02-04 11:05:00,31.89,31.95,31.89,31.93,16500.0,26.8376,26.8881,26.8376,26.8712,16500.0
2010-02-04 11:10:00,31.92,32.06,31.91,32.05,74000.0,26.8628,26.9806,26.8544,26.9722,74000.0
2010-02-04 11:15:00,32.05,32.12,32.03,32.09,46400.0,26.9722,27.0311,26.9554,27.0059,46400.0
2010-02-04 11:20:00,32.1,32.17,32.08,32.12,15100.0,27.0143,27.0732,26.9975,27.0311,15100.0
2010-02-04 11:25:00,32.12,32.19,32.05,32.17,26100.0,27.0311,27.09,26.9722,27.0732,26100.0
2010-02-04 11:30:00,32.17,32.24,32.17,32.19,20400.0,27.0732,27.1321,27.0732,27.09,20400.0
2010-02-04 11:35:00,32.19,32.19,32.02,32.04,16000.0,27.09,27.09,26.947,26.9638,16000.0
2010-02-04 11:40:00,32.04,32.05,31.89,32.0,35600.0,26.9638,26.9722,26.8376,26.9301,35600.0
2010-02-04 11:45:00,32.01,32.1,32.01,32.05,14300.0,26.9386,27.0143,26.9386,26.9722,14300.0
2010-02-04 11:50:00,32.05,32.18,32.05,32.16,38100.0,26.9722,27.0816,26.9722,27.0648,38100.0
2010-02-04 11:55:00,32.16,32.2,32.12,32.2,13100.0,27.0648,27.0984,27.0311,27.0984,13100.0
2010-02-04 12:00:00,32.21,32.24,32.13,32.13,35500.0,27.1069,27.1321,27.0395,27.0395,35500.0
2010-02-04 12:05:00,32.13,32.13,32.07,32.12,8900.0,27.0395,27.0395,26.989,27.0311,8900.0
2010-02-04 12:10:00,32.12,32.17,32.11,32.15,7100.0,27.0311,27.0732,27.0227,27.0564,7100.0
2010-02-04 12:15:00,32.15,32.15,32.09,32.09,8600.0,27.0564,27.0564,27.0059,27.0059,8600.0
2010-02-04 12:20:00,32.09,32.09,32.04,32.06,17000.0,27.0059,27.0059,26.9638,26.9806,17000.0
2010-02-04 12:25:00,32.06,32.1,32.06,32.06,10400.0,26.9806,27.0143,26.9806,26.9806,10400.0
2010-02-04 12:30:00,32.06,32.14,32.06,32.14,6500.0,26.9806,27.048,26.9806,27.048,6500.0
2010-02-04 12:35:00,32.15,32.15,32.11,32.11,8600.0,27.0564,27.0564,27.0227,27.0227,8600.0
2010-02-04 12:40:00,32.11,32.14,32.05,32.13,9600.0,27.0227,27.048,26.9722,27.0395,9600.0
2010-02-04 12:45:00,32.13,32.13,32.05,32.06,10500.0,27.0395,27.0395,26.9722,26.9806,10500.0
2010-02-04 12:50:00,32.07,32.16,32.06,32.16,9200.0,26.989,27.0648,26.9806,27.0648,9200.0
2010-02-04 12:55:00,32.16,32.2,32.16,32.2,3200.0,27.0648,27.0984,27.0648,27.0984,3200.0
2010-02-04 13:00:00,32.2,32.2,32.19,32.2,5800.0,27.0984,27.0984,27.09,27.0984,5800.0
2010-02-04 13:05:00,32.2,32.2,32.19,32.19,6700.0,27.0984,27.0984,27.09,27.09,6700.0
2010-02-04 13:10:00,32.19,32.22,32.18,32.22,12700.0,27.09,27.1153,27.0816,27.1153,12700.0
2010-02-04 13:15:00,32.22,32.24,32.22,32.24,6700.0,27.1153,27.1321,27.1153,27.1321,6700.0
2010-02-04 13:20:00,32.24,32.26,32.21,32.25,24800.0,27.1321,27.1489,27.1069,27.1405,24800.0
2010-02-04 13:25:00,32.25,32.29,32.25,32.28,4800.0,27.1405,27.1742,27.1405,27.1658,4800.0
2010-02-04 13:30:00,32.28,32.35,32.28,32.33,23000.0,27.1658,27.2247,27.1658,27.2079,23000.0
2010-02-04 13:35:00,32.33,32.35,32.3,32.35,23900.0,27.2079,27.2247,27.1826,27.2247,23900.0
2010-02-04 13:40:00,32.35,32.35,32.23,32.23,67500.0,27.2247,27.2247,27.1237,27.1237,67500.0
2010-02-04 13:45:00,32.23,32.27,32.15,32.27,24700.0,27.1237,27.1574,27.0564,27.1574,24700.0
2010-02-04 13:50:00,32.27,32.29,32.2,32.24,27200.0,27.1574,27.1742,27.0984,27.1321,27200.0
2010-02-04 13:55:00,32.24,32.24,32.16,32.17,8100.0,27.1321,27.1321,27.0648,27.0732,8100.0
2010-02-04 14:00:00,32.16,32.16,32.09,32.09,28000.0,27.0648,27.0648,27.0059,27.0059,28000.0
2010-02-04 14:05:00,32.09,32.09,32.04,32.05,35300.0,27.0059,27.0059,26.9638,26.9722,35300.0
2010-02-04 14:10:00,32.05,32.06,32.04,32.05,19900.0,26.9722,26.9806,26.9638,26.9722,19900.0
2010-02-04 14:15:00,32.05,32.06,32.01,32.03,77800.0,26.9722,26.9806,26.9386,26.9554,77800.0
2010-02-04 14:20:00,32.03,32.13,32.03,32.08,10600.0,26.9554,27.0395,26.9554,26.9975,10600.0
2010-02-04 14:25:00,32.07,32.1,32.04,32.04,13000.0,26.989,27.0143,26.9638,26.9638,13000.0
2010-02-04 14:30:00,32.04,32.06,31.94,32.05,36900.0,26.9638,26.9806,26.8796,26.9722,36900.0
2010-02-04 14:35:00,32.06,32.06,32.04,32.05,4300.0,26.9806,26.9806,26.9638,26.9722,4300.0
2010-02-04 14:40:00,32.06,32.06,32.02,32.02,5500.0,26.9806,26.9806,26.947,26.947,5500.0
2010-02-04 14:45:00,32.02,32.05,31.99,32.01,11000.0,26.947,26.9722,26.9217,26.9386,11000.0
2010-02-04 14:50:00,32.0,32.01,31.96,31.97,9300.0,26.9301,26.9386,26.8965,26.9049,9300.0
2010-02-04 14:55:00,31.97,32.01,31.94,31.95,17800.0,26.9049,26.9386,26.8796,26.8881,17800.0
2010-02-04 15:00:00,31.95,31.97,31.9,31.92,15000.0,26.8881,26.9049,26.846,26.8628,15000.0
2010-02-04 15:05:00,31.92,31.92,31.77,31.77,25700.0,26.8628,26.8628,26.7366,26.7366,25700.0
2010-02-04 15:10:00,31.77,31.77,31.75,31.76,9200.0,26.7366,26.7366,26.7197,26.7282,9200.0
2010-02-04 15:15:00,31.75,31.76,31.58,31.58,83000.0,26.7197,26.7282,26.5767,26.5767,83000.0
2010-02-04 15:20:00,31.58,31.6,31.54,31.57,70600.0,26.5767,26.5935,26.543,26.5683,70600.0
2010-02-04 15:25:00,31.56,31.65,31.55,31.64,32700.0,26.5598,26.6356,26.5514,26.6272,32700.0
2010-02-04 15:30:00,31.64,31.76,31.6,31.7,27600.0,26.6272,26.7282,26.5935,26.6777,27600.0
2010-02-04 15:35:00,31.71,31.72,31.65,31.65,36600.0,26.6861,26.6945,26.6356,26.6356,36600.0
2010-02-04 15:40:00,31.65,31.77,31.65,31.72,33600.0,26.6356,26.7366,26.6356,26.6945,33600.0
2010-02-04 15:45:00,31.72,31.79,31.64,31.69,91600.0,26.6945,26.7534,26.6272,26.6692,91600.0
2010-02-04 15:50:00,31.68,31.72,31.66,31.69,124100.0,26.6608,26.6945,26.644,26.6692,124100.0
2010-02-04 15:55:00,31.69,31.73,31.65,31.72,221700.0,26.6692,26.7029,26.6356,26.6945,221700.0
2010-02-05 09:30:00,31.67,32.19,31.61,31.81,42100.0,26.6524,27.09,26.6019,26.7702,42100.0
2010-02-05 09:35:00,31.76,31.79,31.45,31.68,41700.0,26.7282,26.7534,26.4673,26.6608,41700.0
2010-02-05 09:40:00,31.69,31.74,31.65,31.72,14700.0,26.6692,26.7113,26.6356,26.6945,14700.0
2010-02-05 09:45:00,31.71,31.79,31.7,31.7,26300.0,26.6861,26.7534,26.6777,26.6777,26300.0
2010-02-05 09:50:00,31.72,31.76,31.7,31.7,22900.0,26.6945,26.7282,26.6777,26.6777,22900.0
2010-02-05 09:55:00,31.71,31.72,31.62,31.67,57000.0,26.6861,26.6945,26.6103,26.6524,57000.0
2010-02-05 10:00:00,31.65,31.7,31.6,31.61,33100.0,26.6356,26.6777,26.5935,26.6019,33100.0
2010-02-05 10:05:00,31.6,31.6,31.49,31.59,24700.0,26.5935,26.5935,26.5009,26.5851,24700.0
2010-02-05 10:10:00,31.58,31.59,31.52,31.52,87400.0,26.5767,26.5851,26.5262,26.5262,87400.0
2010-02-05 10:15:00,31.53,31.55,31.49,31.49,7300.0,26.5346,26.5514,26.5009,26.5009,7300.0
2010-02-05 10:20:00,31.51,31.67,31.5,31.67,91200.0,26.5178,26.6524,26.5094,26.6524,91200.0
2010-02-05 10:25:00,31.68,31.76,31.64,31.73,22200.0,26.6608,26.7282,26.6272,26.7029,22200.0
2010-02-05 10:30:00,31.74,31.81,31.68,31.79,37400.0,26.7113,26.7702,26.6608,26.7534,37400.0
2010-02-05 10:35:00,31.77,31.79,31.66,31.67,19500.0,26.7366,26.7534,26.644,26.6524,19500.0
2010-02-05 10:40:00,31.68,31.8,31.67,31.77,93300.0,26.6608,26.7618,26.6524,26.7366,93300.0
2010-02-05 10:45:00,31.76,31.8,31.72,31.79,20300.0,26.7282,26.7618,26.6945,26.7534,20300.0
2010-02-05 10:50:00,31.8,31.86,31.8,31.81,10500.0,26.7618,26.8123,26.7618,26.7702,10500.0
2010-02-05 10:55:00,31.79,31.83,31.78,31.81,6000.0,26.7534,26.7871,26.745,26.7702,6000.0
2010-02-05 11:00:00,31.81,31.82,31.77,31.79,10300.0,26.7702,26.7787,26.7366,26.7534,10300.0
2010-02-05 11:05:00,31.78,31.79,31.77,31.79,5400.0,26.745,26.7534,26.7366,26.7534,5400.0
2010-02-05 11:10:00,31.78,31.81,31.76,31.81,9000.0,26.745,26.7702,26.7282,26.7702,9000.0
2010-02-05 11:15:00,31.8,31.85,31.79,31.84,9600.0,26.7618,26.8039,26.7534,26.7955,9600.0
2010-02-05 11:20:00,31.84,31.85,31.77,31.78,10400.0,26.7955,26.8039,26.7366,26.745,10400.0
2010-02-05 11:25:00,31.79,31.81,31.76,31.76,10600.0,26.7534,26.7702,26.7282,26.7282,10600.0
2010-02-05 11:30:00,31.75,31.78,31.71,31.71,15300.0,26.7197,26.745,26.6861,26.6861,15300.0
2010-02-05 11:35:00,31.71,31.8,31.7,31.73,34800.0,26.6861,26.7618,26.6777,26.7029,34800.0
2010-02-05 11:40:00,31.74,31.75,31.7,31.74,14900.0,26.7113,26.7197,26.6777,26.7113,14900.0
2010-02-05 11:45:00,31.73,31.8,31.7,31.79,9800.0,26.7029,26.7618,26.6777,26.7534,9800.0
2010-02-05 11:50:00,31.8,31.82,31.74,31.75,18200.0,26.7618,26.7787,26.7113,26.7197,18200.0
2010-02-05 11:55:00,31.76,31.78,31.73,31.76,6800.0,26.7282,26.745,26.7029,26.7282,6800.0
2010-02-05 12:00:00,31.75,31.79,31.74,31.75,16700.0,26.7197,26.7534,26.7113,26.7197,16700.0
2010-02-05 12:05:00,31.76,31.77,31.72,31.72,13900.0,26.7282,26.7366,26.6945,26.6945,13900.0
2010-02-05 12:10:00,31.73,31.74,31.68,31.7,14300.0,26.7029,26.7113,26.6608,26.6777,14300.0
2010-02-05 12:15:00,31.7,31.77,31.68,31.75,21800.0,26.6777,26.7366,26.6608,26.7197,21800.0
2010-02-05 12:20:00,31.75,31.79,31.67,31.68,11400.0,26.7197,26.7534,26.6524,26.6608,11400.0
2010-02-05 12:25:00,31.67,31.67,31.63,31.65,22100.0,26.6524,26.6524,26.6188,26.6356,22100.0
2010-02-05 12:30:00,31.65,31.66,31.59,31.63,15800.0,26.6356,26.644,26.5851,26.6188,15800.0
2010-02-05 12:35:00,31.64,31.64,31.54,31.55,9400.0,26.6272,26.6272,26.543,26.5514,9400.0
2010-02-05 12:40:00,31.53,31.53,31.48,31.52,16800.0,26.5346,26.5346,26.4925,26.5262,16800.0
2010-02-05 12:45:00,31.52,31.59,31.52,31.58,9800.0,26.5262,26.5851,26.5262,26.5767,9800.0
2010-02-05 12:50:00,31.58,31.59,31.47,31.5,19100.0,26.5767,26.5851,26.4841,26.5094,19100.0
2010-02-05 12:55:00,31.5,31.5,31.49,31.5,10300.0,26.5094,26.5094,26.5009,26.5094,10300.0
2010-02-05 13:00:00,31.5,31.5,31.46,31.49,20400.0,26.5094,26.5094,26.4757,26.5009,20400.0
2010-02-05 13:05:00,31.48,31.48,31.29,31.3,25400.0,26.4925,26.4925,26.3326,26.341,25400.0
2010-02-05 13:10:00,31.29,31.31,31.25,31.29,19500.0,26.3326,26.3495,26.299,26.3326,19500.0
2010-02-05 13:15:00,31.3,31.33,31.29,31.33,4600.0,26.341,26.3663,26.3326,26.3663,4600.0
2010-02-05 13:20:00,31.33,31.33,31.17,31.17,10800.0,26.3663,26.3663,26.2316,26.2316,10800.0
2010-02-05 13:25:00,31.17,31.18,31.12,31.15,35800.0,26.2316,26.2401,26.1896,26.2148,35800.0
2010-02-05 13:30:00,31.16,31.16,31.11,31.14,16800.0,26.2232,26.2232,26.1811,26.2064,16800.0
2010-02-05 13:35:00,31.14,31.16,31.02,31.05,14700.0,26.2064,26.2232,26.1054,26.1306,14700.0
2010-02-05 13:40:00,31.05,31.06,30.95,30.99,23300.0,26.1306,26.1391,26.0465,26.0802,23300.0
2010-02-05 13:45:00,30.99,31.01,30.99,31.0,12700.0,26.0802,26.097,26.0802,26.0886,12700.0
2010-02-05 13:50:00,31.0,31.0,30.93,30.99,23800.0,26.0886,26.0886,26.0297,26.0802,23800.0
2010-02-05 13:55:00,31.0,31.0,30.97,30.99,199000.0,26.0886,26.0886,26.0633,26.0802,199000.0
2010-02-05 14:00:00,31.0,31.08,30.99,31.08,19200.0,26.0886,26.1559,26.0802,26.1559,19200.0
2010-02-05 14:05:00,31.07,31.12,31.05,31.07,16300.0,26.1475,26.1896,26.1306,26.1475,16300.0
2010-02-05 14:10:00,31.07,31.11,31.05,31.11,11100.0,26.1475,26.1811,26.1306,26.1811,11100.0
2010-02-05 14:15:00,31.1,31.15,31.06,31.11,15500.0,26.1727,26.2148,26.1391,26.1811,15500.0
2010-02-05 14:20:00,31.12,31.12,31.05,31.12,8200.0,26.1896,26.1896,26.1306,26.1896,8200.0
2010-02-05 14:25:00,31.12,31.16,31.12,31.16,4200.0,26.1896,26.2232,26.1896,26.2232,4200.0
2010-02-05 14:30:00,31.17,31.17,31.08,31.14,14800.0,26.2316,26.2316,26.1559,26.2064,14800.0
2010-02-05 14:35:00,31.15,31.15,31.13,31.13,15800.0,26.2148,26.2148,26.198,26.198,15800.0
2010-02-05 14:40:00,31.13,31.13,31.04,31.07,26600.0,26.198,26.198,26.1222,26.1475,26600.0
2010-02-05 14:45:00,31.08,31.18,31.08,31.18,61000.0,26.1559,26.2401,26.1559,26.2401,61000.0
2010-02-05 14:50:00,31.18,31.2,31.14,31.15,4700.0,26.2401,26.2569,26.2064,26.2148,4700.0
2010-02-05 14:55:00,31.15,31.16,31.11,31.14,14100.0,26.2148,26.2232,26.1811,26.2064,14100.0
2010-02-05 15:00:00,31.15,31.25,31.15,31.19,12500.0,26.2148,26.299,26.2148,26.2485,12500.0
2010-02-05 15:05:00,31.19,31.43,31.19,31.39,33000.0,26.2485,26.4504,26.2485,26.4168,33000.0
2010-02-05 15:10:00,31.39,31.49,31.31,31.48,17300.0,26.4168,26.5009,26.3495,26.4925,17300.0
2010-02-05 15:15:00,31.46,31.46,31.3,31.4,24100.0,26.4757,26.4757,26.341,26.4252,24100.0
2010-02-05 15:20:00,31.41,31.46,31.31,31.33,21100.0,26.4336,26.4757,26.3495,26.3663,21100.0
2010-02-05 15:25:00,31.34,31.41,31.28,31.34,29700.0,26.3747,26.4336,26.3242,26.3747,29700.0
2010-02-05 15:30:00,31.34,31.46,31.31,31.42,26700.0,26.3747,26.4757,26.3495,26.442,26700.0
2010-02-05 15:35:00,31.41,31.49,31.39,31.45,54700.0,26.4336,26.5009,26.4168,26.4673,54700.0
2010-02-05 15:40:00,31.45,31.52,31.43,31.5,43600.0,26.4673,26.5262,26.4504,26.5094,43600.0
2010-02-05 15:45:00,31.49,31.51,31.38,31.39,46900.0,26.5009,26.5178,26.4084,26.4168,46900.0
2010-02-05 15:50:00,31.39,31.51,31.39,31.49,48700.0,26.4168,26.5178,26.4168,26.5009,48700.0
2010-02-05 15:55:00,31.49,31.58,31.45,31.55,148900.0,26.5009,26.5767,26.4673,26.5514,148900.0
2010-02-08 09:30:00,31.63,31.72,31.38,31.38,16000.0,26.6188,26.6945,26.4084,26.4084,16000.0
2010-02-08 09:35:00,31.38,31.44,31.27,31.34,10900.0,26.4084,26.4589,26.3158,26.3747,10900.0
2010-02-08 09:40:00,31.34,31.34,31.23,31.23,8600.0,26.3747,26.3747,26.2821,26.2821,8600.0
2010-02-08 09:45:00,31.22,31.22,31.17,31.17,4200.0,26.2737,26.2737,26.2316,26.2316,4200.0
2010-02-08 09:50:00,31.15,31.25,31.15,31.25,6000.0,26.2148,26.299,26.2148,26.299,6000.0
2010-02-08 09:55:00,31.24,31.26,31.17,31.2,11600.0,26.2905,26.3074,26.2316,26.2569,11600.0
2010-02-08 10:00:00,31.21,31.27,31.16,31.26,17900.0,26.2653,26.3158,26.2232,26.3074,17900.0
2010-02-08 10:05:00,31.25,31.27,31.22,31.25,9100.0,26.299,26.3158,26.2737,26.299,9100.0
2010-02-08 10:10:00,31.27,31.29,31.26,31.29,19800.0,26.3158,26.3326,26.3074,26.3326,19800.0
2010-02-08 10:15:00,31.31,31.31,31.19,31.19,60800.0,26.3495,26.3495,26.2485,26.2485,60800.0
2010-02-08 10:20:00,31.2,31.2,31.08,31.18,16100.0,26.2569,26.2569,26.1559,26.2401,16100.0
2010-02-08 10:25:00,31.18,31.21,31.11,31.15,13300.0,26.2401,26.2653,26.1811,26.2148,13300.0
2010-02-08 10:30:00,31.18,31.2,31.15,31.19,13500.0,26.2401,26.2569,26.2148,26.2485,13500.0
2010-02-08 10:35:00,31.2,31.2,31.15,31.15,20900.0,26.2569,26.2569,26.2148,26.2148,20900.0
2010-02-08 10:40:00,31.15,31.19,31.15,31.18,12100.0,26.2148,26.2485,26.2148,26.2401,12100.0
2010-02-08 10:45:00,31.19,31.21,31.15,31.19,16700.0,26.2485,26.2653,26.2148,26.2485,16700.0
2010-02-08 10:50:00,31.19,31.2,31.16,31.17,24800.0,26.2485,26.2569,26.2232,26.2316,24800.0
2010-02-08 10:55:00,31.16,31.18,31.13,31.17,14200.0,26.2232,26.2401,26.198,26.2316,14200.0
2010-02-08 11:00:00,31.19,31.2,31.15,31.16,13900.0,26.2485,26.2569,26.2148,26.2232,13900.0
2010-02-08 11:05:00,31.16,31.18,31.15,31.15,12200.0,26.2232,26.2401,26.2148,26.2148,12200.0
2010-02-08 11:10:00,31.15,31.18,31.15,31.18,9000.0,26.2148,26.2401,26.2148,26.2401,9000.0
2010-02-08 11:15:00,31.18,31.19,31.17,31.18,5900.0,26.2401,26.2485,26.2316,26.2401,5900.0
2010-02-08 11:20:00,31.18,31.2,31.18,31.2,4600.0,26.2401,26.2569,26.2401,26.2569,4600.0
2010-02-08 11:25:00,31.19,31.2,31.18,31.19,9300.0,26.2485,26.2569,26.2401,26.2485,9300.0
2010-02-08 11:30:00,31.19,31.27,31.18,31.26,14300.0,26.2485,26.3158,26.2401,26.3074,14300.0
2010-02-08 11:35:00,31.26,31.31,31.24,31.3,10600.0,26.3074,26.3495,26.2905,26.341,10600.0
2010-02-08 11:40:00,31.31,31.33,31.31,31.32,6300.0,26.3495,26.3663,26.3495,26.3579,6300.0
2010-02-08 11:45:00,31.33,31.37,31.33,31.35,6000.0,26.3663,26.3999,26.3663,26.3831,6000.0
2010-02-08 11:50:00,31.36,31.36,31.3,31.34,10500.0,26.3915,26.3915,26.341,26.3747,10500.0
2010-02-08 11:55:00,31.34,31.38,31.33,31.36,4600.0,26.3747,26.4084,26.3663,26.3915,4600.0
2010-02-08 12:00:00,31.37,31.37,31.35,31.35,6800.0,26.3999,26.3999,26.3831,26.3831,6800.0
2010-02-08 12:05:00,31.35,31.36,31.32,31.32,18800.0,26.3831,26.3915,26.3579,26.3579,18800.0
2010-02-08 12:10:00,31.33,31.33,31.32,31.33,5500.0,26.3663,26.3663,26.3579,26.3663,5500.0
2010-02-08 12:15:00,31.33,31.38,31.33,31.36,4400.0,26.3663,26.4084,26.3663,26.3915,4400.0
2010-02-08 12:20:00,31.35,31.36,31.33,31.35,4300.0,26.3831,26.3915,26.3663,26.3831,4300.0
2010-02-08 12:25:00,31.35,31.41,31.35,31.41,8700.0,26.3831,26.4336,26.3831,26.4336,8700.0
2010-02-08 12:30:00,31.41,31.42,31.38,31.39,6800.0,26.4336,26.442,26.4084,26.4168,6800.0
2010-02-08 12:35:00,31.38,31.4,31.37,31.39,5700.0,26.4084,26.4252,26.3999,26.4168,5700.0
2010-02-08 12:40:00,31.4,31.41,31.37,31.39,4400.0,26.4252,26.4336,26.3999,26.4168,4400.0
2010-02-08 12:45:00,31.39,31.4,31.38,31.38,8500.0,26.4168,26.4252,26.4084,26.4084,8500.0
2010-02-08 12:50:00,31.38,31.4,31.37,31.39,22200.0,26.4084,26.4252,26.3999,26.4168,22200.0
2010-02-08 12:55:00,31.38,31.4,31.38,31.4,4800.0,26.4084,26.4252,26.4084,26.4252,4800.0
2010-02-08 13:00:00,31.39,31.4,31.37,31.37,13700.0,26.4168,26.4252,26.3999,26.3999,13700.0
2010-02-08 13:05:00,31.37,31.39,31.36,31.37,24500.0,26.3999,26.4168,26.3915,26.3999,24500.0
2010-02-08 13:10:00,31.37,31.38,31.33,31.33,20500.0,26.3999,26.4084,26.3663,26.3663,20500.0
2010-02-08 13:15:00,31.33,31.35,31.31,31.33,15600.0,26.3663,26.3831,26.3495,26.3663,15600.0
2010-02-08 13:20:00,31.34,31.35,31.34,31.35,4300.0,26.3747,26.3831,26.3747,26.3831,4300.0
2010-02-08 13:25:00,31.34,31.35,31.33,31.33,3600.0,26.3747,26.3831,26.3663,26.3663,3600.0
2010-02-08 13:30:00,31.34,31.35,31.33,31.33,8700.0,26.3747,26.3831,26.3663,26.3663,8700.0
2010-02-08 13:35:00,31.31,31.33,31.31,31.33,3600.0,26.3495,26.3663,26.3495,26.3663,3600.0
2010-02-08 13:40:00,31.33,31.34,31.32,31.32,12000.0,26.3663,26.3747,26.3579,26.3579,12000.0
2010-02-08 13:45:00,31.33,31.33,31.28,31.31,20000.0,26.3663,26.3663,26.3242,26.3495,20000.0
2010-02-08 13:50:00,31.3,31.34,31.29,31.32,10600.0,26.341,26.3747,26.3326,26.3579,10600.0
2010-02-08 13:55:00,31.32,31.33,31.3,31.31,11200.0,26.3579,26.3663,26.341,26.3495,11200.0
2010-02-08 14:00:00,31.31,31.37,31.31,31.37,14800.0,26.3495,26.3999,26.3495,26.3999,14800.0
2010-02-08 14:05:00,31.37,31.39,31.36,31.37,15800.0,26.3999,26.4168,26.3915,26.3999,15800.0
2010-02-08 14:10:00,31.37,31.38,31.35,31.37,12600.0,26.3999,26.4084,26.3831,26.3999,12600.0
2010-02-08 14:15:00,31.37,31.38,31.36,31.38,2700.0,26.3999,26.4084,26.3915,26.4084,2700.0
2010-02-08 14:20:00,31.38,31.38,31.35,31.35,17200.0,26.4084,26.4084,26.3831,26.3831,17200.0
2010-02-08 14:25:00,31.35,31.36,31.33,31.33,8000.0,26.3831,26.3915,26.3663,26.3663,8000.0
2010-02-08 14:30:00,31.33,31.34,31.32,31.34,7300.0,26.3663,26.3747,26.3579,26.3747,7300.0
2010-02-08 14:35:00,31.34,31.34,31.24,31.24,19500.0,26.3747,26.3747,26.2905,26.2905,19500.0
2010-02-08 14:40:00,31.24,31.26,31.22,31.25,7200.0,26.2905,26.3074,26.2737,26.299,7200.0
2010-02-08 14:45:00,31.26,31.29,31.25,31.28,5500.0,26.3074,26.3326,26.299,26.3242,5500.0
2010-02-08 14:50:00,31.28,31.29,31.27,31.28,12600.0,26.3242,26.3326,26.3158,26.3242,12600.0
2010-02-08 14:55:00,31.28,31.29,31.25,31.28,23400.0,26.3242,26.3326,26.299,26.3242,23400.0
2010-02-08 15:00:00,31.29,31.29,31.26,31.27,35000.0,26.3326,26.3326,26.3074,26.3158,35000.0
2010-02-08 15:05:00,31.27,31.33,31.27,31.3,24700.0,26.3158,26.3663,26.3158,26.341,24700.0
2010-02-08 15:10:00,31.3,31.3,31.27,31.3,12500.0,26.341,26.341,26.3158,26.341,12500.0
2010-02-08 15:15:00,31.3,31.3,31.26,31.26,21800.0,26.341,26.341,26.3074,26.3074,21800.0
2010-02-08 15:20:00,31.27,31.3,31.26,31.28,20100.0,26.3158,26.341,26.3074,26.3242,20100.0
2010-02-08 15:25:00,31.28,31.3,31.25,31.3,24500.0,26.3242,26.341,26.299,26.341,24500.0
2010-02-08 15:30:00,31.3,31.34,31.3,31.33,18100.0,26.341,26.3747,26.341,26.3663,18100.0
2010-02-08 15:35:00,31.33,31.34,31.3,31.3,20300.0,26.3663,26.3747,26.341,26.341,20300.0
2010-02-08 15:40:00,31.32,31.32,31.29,31.32,17800.0,26.3579,26.3579,26.3326,26.3579,17800.0
2010-02-08 15:45:00,31.32,31.32,31.26,31.28,27000.0,26.3579,26.3579,26.3074,26.3242,27000.0
2010-02-08 15:50:00,31.27,31.28,31.21,31.21,26600.0,26.3158,26.3242,26.2653,26.2653,26600.0
2010-02-08 15:55:00,31.21,31.22,31.18,31.18,53100.0,26.2653,26.2737,26.2401,26.2401,53100.0
2010-02-09 09:30:00,31.44,31.67,31.44,31.56,15600.0,26.4589,26.6524,26.4589,26.5598,15600.0
2010-02-09 09:35:00,31.56,31.61,31.44,31.45,12100.0,26.5598,26.6019,26.4589,26.4673,12100.0
2010-02-09 09:40:00,31.46,31.47,31.23,31.29,11600.0,26.4757,26.4841,26.2821,26.3326,11600.0
2010-02-09 09:45:00,31.28,31.36,31.28,31.31,10300.0,26.3242,26.3915,26.3242,26.3495,10300.0
2010-02-09 09:50:00,31.32,31.38,31.32,31.37,9000.0,26.3579,26.4084,26.3579,26.3999,9000.0
2010-02-09 09:55:00,31.36,31.38,31.32,31.34,15500.0,26.3915,26.4084,26.3579,26.3747,15500.0
2010-02-09 10:00:00,31.35,31.36,31.27,31.33,17600.0,26.3831,26.3915,26.3158,26.3663,17600.0
2010-02-09 10:05:00,31.33,31.39,31.28,31.29,31900.0,26.3663,26.4168,26.3242,26.3326,31900.0
2010-02-09 10:10:00,31.29,31.34,31.28,31.29,32700.0,26.3326,26.3747,26.3242,26.3326,32700.0
2010-02-09 10:15:00,31.29,31.49,31.29,31.48,60200.0,26.3326,26.5009,26.3326,26.4925,60200.0
2010-02-09 10:20:00,31.49,31.52,31.44,31.51,27200.0,26.5009,26.5262,26.4589,26.5178,27200.0
2010-02-09 10:25:00,31.52,31.55,31.48,31.48,9000.0,26.5262,26.5514,26.4925,26.4925,9000.0
2010-02-09 10:30:00,31.49,31.51,31.47,31.51,19800.0,26.5009,26.5178,26.4841,26.5178,19800.0
2010-02-09 10:35:00,31.52,31.52,31.5,31.5,7300.0,26.5262,26.5262,26.5094,26.5094,7300.0
2010-02-09 10:40:00,31.49,31.52,31.47,31.51,18900.0,26.5009,26.5262,26.4841,26.5178,18900.0
2010-02-09 10:45:00,31.5,31.53,31.48,31.51,10600.0,26.5094,26.5346,26.4925,26.5178,10600.0
2010-02-09 10:50:00,31.52,31.57,31.49,31.57,11800.0,26.5262,26.5683,26.5009,26.5683,11800.0
2010-02-09 10:55:00,31.56,31.61,31.49,31.52,40300.0,26.5598,26.6019,26.5009,26.5262,40300.0
2010-02-09 11:00:00,31.51,31.54,31.46,31.53,19200.0,26.5178,26.543,26.4757,26.5346,19200.0
2010-02-09 11:05:00,31.53,31.53,31.46,31.46,36100.0,26.5346,26.5346,26.4757,26.4757,36100.0
2010-02-09 11:10:00,31.46,31.53,31.46,31.5,18500.0,26.4757,26.5346,26.4757,26.5094,18500.0
2010-02-09 11:15:00,31.5,31.56,31.47,31.56,92200.0,26.5094,26.5598,26.4841,26.5598,92200.0
2010-02-09 11:20:00,31.56,31.58,31.55,31.58,6100.0,26.5598,26.5767,26.5514,26.5767,6100.0
2010-02-09 11:25:00,31.58,31.59,31.54,31.58,21200.0,26.5767,26.5851,26.543,26.5767,21200.0
2010-02-09 11:30:00,31.58,31.71,31.54,31.71,31800.0,26.5767,26.6861,26.543,26.6861,31800.0
2010-02-09 11:35:00,31.73,31.81,31.7,31.73,31100.0,26.7029,26.7702,26.6777,26.7029,31100.0
2010-02-09 11:40:00,31.73,31.77,31.62,31.64,29000.0,26.7029,26.7366,26.6103,26.6272,29000.0
2010-02-09 11:45:00,31.65,31.73,31.59,31.6,30300.0,26.6356,26.7029,26.5851,26.5935,30300.0
2010-02-09 11:50:00,31.6,31.73,31.6,31.71,20300.0,26.5935,26.7029,26.5935,26.6861,20300.0
2010-02-09 11:55:00,31.71,31.71,31.59,31.59,15600.0,26.6861,26.6861,26.5851,26.5851,15600.0
2010-02-09 12:00:00,31.59,31.63,31.59,31.63,8300.0,26.5851,26.6188,26.5851,26.6188,8300.0
2010-02-09 12:05:00,31.65,31.74,31.65,31.71,9300.0,26.6356,26.7113,26.6356,26.6861,9300.0
2010-02-09 12:10:00,31.72,31.73,31.65,31.67,13300.0,26.6945,26.7029,26.6356,26.6524,13300.0
2010-02-09 12:15:00,31.67,31.74,31.67,31.73,13500.0,26.6524,26.7113,26.6524,26.7029,13500.0
2010-02-09 12:20:00,31.72,31.76,31.71,31.75,84200.0,26.6945,26.7282,26.6861,26.7197,84200.0
2010-02-09 12:25:00,31.76,31.76,31.71,31.75,20000.0,26.7282,26.7282,26.6861,26.7197,20000.0
2010-02-09 12:30:00,31.75,31.76,31.74,31.74,14200.0,26.7197,26.7282,26.7113,26.7113,14200.0
2010-02-09 12:35:00,31.74,31.75,31.7,31.7,5900.0,26.7113,26.7197,26.6777,26.6777,5900.0
2010-02-09 12:40:00,31.7,31.71,31.5,31.61,41000.0,26.6777,26.6861,26.5094,26.6019,41000.0
2010-02-09 12:45:00,31.62,31.69,31.61,31.67,23400.0,26.6103,26.6692,26.6019,26.6524,23400.0
2010-02-09 12:50:00,31.67,31.67,31.62,31.64,26000.0,26.6524,26.6524,26.6103,26.6272,26000.0
2010-02-09 12:55:00,31.64,31.69,31.64,31.65,13400.0,26.6272,26.6692,26.6272,26.6356,13400.0
2010-02-09 13:00:00,31.65,31.7,31.65,31.65,22900.0,26.6356,26.6777,26.6356,26.6356,22900.0
2010-02-09 13:05:00,31.65,31.67,31.62,31.65,16500.0,26.6356,26.6524,26.6103,26.6356,16500.0
2010-02-09 13:10:00,31.65,31.65,31.62,31.63,8700.0,26.6356,26.6356,26.6103,26.6188,8700.0
2010-02-09 13:15:00,31.62,31.64,31.6,31.61,22000.0,26.6103,26.6272,26.5935,26.6019,22000.0
2010-02-09 13:20:00,31.6,31.64,31.6,31.62,35600.0,26.5935,26.6272,26.5935,26.6103,35600.0
2010-02-09 13:25:00,31.61,31.62,31.58,31.58,12000.0,26.6019,26.6103,26.5767,26.5767,12000.0
2010-02-09 13:30:00,31.58,31.59,31.56,31.57,24800.0,26.5767,26.5851,26.5598,26.5683,24800.0
2010-02-09 13:35:00,31.57,31.57,31.53,31.56,11300.0,26.5683,26.5683,26.5346,26.5598,11300.0
2010-02-09 13:40:00,31.55,31.55,31.5,31.53,31300.0,26.5514,26.5514,26.5094,26.5346,31300.0
2010-02-09 13:45:00,31.54,31.56,31.52,31.54,16600.0,26.543,26.5598,26.5262,26.543,16600.0
2010-02-09 13:50:00,31.55,31.56,31.52,31.53,19800.0,26.5514,26.5598,26.5262,26.5346,19800.0
2010-02-09 13:55:00,31.52,31.53,31.52,31.52,1400.0,26.5262,26.5346,26.5262,26.5262,1400.0
2010-02-09 14:00:00,31.53,31.55,31.52,31.52,9800.0,26.5346,26.5514,26.5262,26.5262,9800.0
2010-02-09 14:05:00,31.53,31.53,31.48,31.49,15700.0,26.5346,26.5346,26.4925,26.5009,15700.0
2010-02-09 14:10:00,31.49,31.51,31.49,31.5,7500.0,26.5009,26.5178,26.5009,26.5094,7500.0
2010-02-09 14:15:00,31.49,31.5,31.47,31.48,15500.0,26.5009,26.5094,26.4841,26.4925,15500.0
2010-02-09 14:20:00,31.48,31.51,31.48,31.48,11700.0,26.4925,26.5178,26.4925,26.4925,11700.0
2010-02-09 14:25:00,31.48,31.5,31.48,31.48,4200.0,26.4925,26.5094,26.4925,26.4925,4200.0
2010-02-09 14:30:00,31.48,31.51,31.48,31.49,18800.0,26.4925,26.5178,26.4925,26.5009,18800.0
2010-02-09 14:35:00,31.5,31.51,31.48,31.48,26700.0,26.5094,26.5178,26.4925,26.4925,26700.0
2010-02-09 14:40:00,31.48,31.54,31.47,31.48,30100.0,26.4925,26.543,26.4841,26.4925,30100.0
2010-02-09 14:45:00,31.48,31.49,31.45,31.46,27400.0,26.4925,26.5009,26.4673,26.4757,27400.0
2010-02-09 14:50:00,31.46,31.46,31.41,31.43,17300.0,26.4757,26.4757,26.4336,26.4504,17300.0
2010-02-09 14:55:00,31.43,31.45,31.43,31.44,10500.0,26.4504,26.4673,26.4504,26.4589,10500.0
2010-02-09 15:00:00,31.45,31.5,31.41,31.5,22700.0,26.4673,26.5094,26.4336,26.5094,22700.0
2010-02-09 15:05:00,31.48,31.48,31.45,31.47,19200.0,26.4925,26.4925,26.4673,26.4841,19200.0
2010-02-09 15:10:00,31.46,31.47,31.42,31.45,25100.0,26.4757,26.4841,26.442,26.4673,25100.0
2010-02-09 15:15:00,31.45,31.45,31.41,31.45,22500.0,26.4673,26.4673,26.4336,26.4673,22500.0
2010-02-09 15:20:00,31.45,31.49,31.45,31.47,17900.0,26.4673,26.5009,26.4673,26.4841,17900.0
2010-02-09 15:25:00,31.47,31.48,31.42,31.44,42900.0,26.4841,26.4925,26.442,26.4589,42900.0
2010-02-09 15:30:00,31.44,31.48,31.43,31.48,14700.0,26.4589,26.4925,26.4504,26.4925,14700.0
2010-02-09 15:35:00,31.48,31.48,31.43,31.45,33600.0,26.4925,26.4925,26.4504,26.4673,33600.0
2010-02-09 15:40:00,31.45,31.48,31.42,31.47,49400.0,26.4673,26.4925,26.442,26.4841,49400.0
2010-02-09 15:45:00,31.47,31.5,31.46,31.5,24900.0,26.4841,26.5094,26.4757,26.5094,24900.0
2010-02-09 15:50:00,31.5,31.51,31.39,31.4,38600.0,26.5094,26.5178,26.4168,26.4252,38600.0
2010-02-09 15:55:00,31.39,31.48,31.39,31.44,63500.0,26.4168,26.4925,26.4168,26.4589,63500.0
2010-02-10 09:30:00,31.34,31.58,31.26,31.56,16800.0,26.3747,26.5767,26.3074,26.5598,16800.0
2010-02-10 09:35:00,31.57,31.6,31.44,31.44,17200.0,26.5683,26.5935,26.4589,26.4589,17200.0
2010-02-10 09:40:00,31.44,31.49,31.42,31.42,6100.0,26.4589,26.5009,26.442,26.442,6100.0
2010-02-10 09:45:00,31.42,31.54,31.42,31.54,6300.0,26.442,26.543,26.442,26.543,6300.0
2010-02-10 09:50:00,31.52,31.56,31.52,31.55,6800.0,26.5262,26.5598,26.5262,26.5514,6800.0
2010-02-10 09:55:00,31.56,31.6,31.51,31.51,11000.0,26.5598,26.5935,26.5178,26.5178,11000.0
2010-02-10 10:00:00,31.49,31.49,31.4,31.48,13800.0,26.5009,26.5009,26.4252,26.4925,13800.0
2010-02-10 10:05:00,31.49,31.5,31.36,31.36,11400.0,26.5009,26.5094,26.3915,26.3915,11400.0
2010-02-10 10:10:00,31.36,31.4,31.33,31.4,11400.0,26.3915,26.4252,26.3663,26.4252,11400.0
2010-02-10 10:15:00,31.4,31.41,31.34,31.39,27600.0,26.4252,26.4336,26.3747,26.4168,27600.0
2010-02-10 10:20:00,31.41,31.43,31.4,31.4,17200.0,26.4336,26.4504,26.4252,26.4252,17200.0
2010-02-10 10:25:00,31.41,31.41,31.3,31.3,12000.0,26.4336,26.4336,26.341,26.341,12000.0
2010-02-10 10:30:00,31.3,31.35,31.27,31.33,15600.0,26.341,26.3831,26.3158,26.3663,15600.0
2010-02-10 10:35:00,31.35,31.38,31.34,31.36,10800.0,26.3831,26.4084,26.3747,26.3915,10800.0
2010-02-10 10:40:00,31.36,31.42,31.3,31.37,42200.0,26.3915,26.442,26.341,26.3999,42200.0
2010-02-10 10:45:00,31.37,31.37,31.3,31.3,16800.0,26.3999,26.3999,26.341,26.341,16800.0
2010-02-10 10:50:00,31.3,31.35,31.24,31.24,53300.0,26.341,26.3831,26.2905,26.2905,53300.0
2010-02-10 10:55:00,31.27,31.3,31.27,31.27,8100.0,26.3158,26.341,26.3158,26.3158,8100.0
2010-02-10 11:00:00,31.27,31.27,31.23,31.23,12800.0,26.3158,26.3158,26.2821,26.2821,12800.0
2010-02-10 11:05:00,31.23,31.28,31.22,31.27,9500.0,26.2821,26.3242,26.2737,26.3158,9500.0
2010-02-10 11:10:00,31.28,31.28,31.25,31.25,3100.0,26.3242,26.3242,26.299,26.299,3100.0
2010-02-10 11:15:00,31.26,31.27,31.22,31.22,8100.0,26.3074,26.3158,26.2737,26.2737,8100.0
2010-02-10 11:20:00,31.22,31.25,31.21,31.25,4300.0,26.2737,26.299,26.2653,26.299,4300.0
2010-02-10 11:25:00,31.26,31.27,31.24,31.25,8300.0,26.3074,26.3158,26.2905,26.299,8300.0
2010-02-10 11:30:00,31.25,31.26,31.24,31.24,6100.0,26.299,26.3074,26.2905,26.2905,6100.0
2010-02-10 11:35:00,31.25,31.25,31.19,31.2,19300.0,26.299,26.299,26.2485,26.2569,19300.0
2010-02-10 11:40:00,31.19,31.21,31.15,31.16,20900.0,26.2485,26.2653,26.2148,26.2232,20900.0
2010-02-10 11:45:00,31.16,31.16,31.06,31.13,38900.0,26.2232,26.2232,26.1391,26.198,38900.0
2010-02-10 11:50:00,31.12,31.17,31.12,31.17,4400.0,26.1896,26.2316,26.1896,26.2316,4400.0
2010-02-10 11:55:00,31.18,31.21,31.17,31.21,23700.0,26.2401,26.2653,26.2316,26.2653,23700.0
2010-02-10 12:00:00,31.2,31.26,31.2,31.26,11000.0,26.2569,26.3074,26.2569,26.3074,11000.0
2010-02-10 12:05:00,31.26,31.3,31.25,31.3,11600.0,26.3074,26.341,26.299,26.341,11600.0
2010-02-10 12:10:00,31.3,31.31,31.29,31.3,11800.0,26.341,26.3495,26.3326,26.341,11800.0
2010-02-10 12:15:00,31.31,31.31,31.27,31.28,5200.0,26.3495,26.3495,26.3158,26.3242,5200.0
2010-02-10 12:20:00,31.29,31.37,31.26,31.34,29300.0,26.3326,26.3999,26.3074,26.3747,29300.0
2010-02-10 12:25:00,31.34,31.36,31.3,31.3,22300.0,26.3747,26.3915,26.341,26.341,22300.0
2010-02-10 12:30:00,31.3,31.37,31.3,31.31,7300.0,26.341,26.3999,26.341,26.3495,7300.0
2010-02-10 12:35:00,31.31,31.31,31.28,31.3,2900.0,26.3495,26.3495,26.3242,26.341,2900.0
2010-02-10 12:40:00,31.29,31.3,31.28,31.28,4700.0,26.3326,26.341,26.3242,26.3242,4700.0
2010-02-10 12:45:00,31.28,31.32,31.28,31.31,4100.0,26.3242,26.3579,26.3242,26.3495,4100.0
2010-02-10 12:50:00,31.32,31.32,31.29,31.29,4600.0,26.3579,26.3579,26.3326,26.3326,4600.0
2010-02-10 12:55:00,31.29,31.3,31.28,31.29,3800.0,26.3326,26.341,26.3242,26.3326,3800.0
2010-02-10 13:00:00,31.3,31.3,31.27,31.29,8500.0,26.341,26.341,26.3158,26.3326,8500.0
2010-02-10 13:05:00,31.29,31.32,31.29,31.3,6700.0,26.3326,26.3579,26.3326,26.341,6700.0
2010-02-10 13:10:00,31.3,31.36,31.3,31.31,9500.0,26.341,26.3915,26.341,26.3495,9500.0
2010-02-10 13:15:00,31.3,31.38,31.29,31.37,23200.0,26.341,26.4084,26.3326,26.3999,23200.0
2010-02-10 13:20:00,31.37,31.45,31.37,31.44,31400.0,26.3999,26.4673,26.3999,26.4589,31400.0
2010-02-10 13:25:00,31.44,31.48,31.43,31.48,9500.0,26.4589,26.4925,26.4504,26.4925,9500.0
2010-02-10 13:30:00,31.46,31.47,31.41,31.45,16500.0,26.4757,26.4841,26.4336,26.4673,16500.0
2010-02-10 13:35:00,31.45,31.46,31.44,31.45,6700.0,26.4673,26.4757,26.4589,26.4673,6700.0
2010-02-10 13:40:00,31.44,31.46,31.42,31.45,31800.0,26.4589,26.4757,26.442,26.4673,31800.0
2010-02-10 13:45:00,31.45,31.46,31.44,31.45,4400.0,26.4673,26.4757,26.4589,26.4673,4400.0
2010-02-10 13:50:00,31.45,31.47,31.45,31.46,5100.0,26.4673,26.4841,26.4673,26.4757,5100.0
2010-02-10 13:55:00,31.46,31.47,31.44,31.46,8300.0,26.4757,26.4841,26.4589,26.4757,8300.0
2010-02-10 14:00:00,31.47,31.52,31.45,31.5,40100.0,26.4841,26.5262,26.4673,26.5094,40100.0
2010-02-10 14:05:00,31.5,31.52,31.49,31.5,7500.0,26.5094,26.5262,26.5009,26.5094,7500.0
2010-02-10 14:10:00,31.5,31.51,31.49,31.5,22100.0,26.5094,26.5178,26.5009,26.5094,22100.0
2010-02-10 14:15:00,31.5,31.54,31.5,31.53,4100.0,26.5094,26.543,26.5094,26.5346,4100.0
2010-02-10 14:20:00,31.53,31.53,31.46,31.48,6500.0,26.5346,26.5346,26.4757,26.4925,6500.0
2010-02-10 14:25:00,31.48,31.5,31.47,31.48,4800.0,26.4925,26.5094,26.4841,26.4925,4800.0
2010-02-10 14:30:00,31.48,31.49,31.44,31.47,8400.0,26.4925,26.5009,26.4589,26.4841,8400.0
2010-02-10 14:35:00,31.47,31.47,31.42,31.45,17200.0,26.4841,26.4841,26.442,26.4673,17200.0
2010-02-10 14:40:00,31.45,31.46,31.43,31.43,1700.0,26.4673,26.4757,26.4504,26.4504,1700.0
2010-02-10 14:45:00,31.44,31.44,31.42,31.42,4000.0,26.4589,26.4589,26.442,26.442,4000.0
2010-02-10 14:50:00,31.41,31.43,31.38,31.4,12400.0,26.4336,26.4504,26.4084,26.4252,12400.0
2010-02-10 14:55:00,31.4,31.41,31.38,31.39,3800.0,26.4252,26.4336,26.4084,26.4168,3800.0
2010-02-10 15:00:00,31.38,31.43,31.38,31.43,10000.0,26.4084,26.4504,26.4084,26.4504,10000.0
2010-02-10 15:05:00,31.44,31.45,31.4,31.44,13200.0,26.4589,26.4673,26.4252,26.4589,13200.0
2010-02-10 15:10:00,31.45,31.46,31.4,31.41,21900.0,26.4673,26.4757,26.4252,26.4336,21900.0
2010-02-10 15:15:00,31.4,31.42,31.37,31.39,11200.0,26.4252,26.442,26.3999,26.4168,11200.0
2010-02-10 15:20:00,31.4,31.41,31.37,31.39,20700.0,26.4252,26.4336,26.3999,26.4168,20700.0
2010-02-10 15:25:00,31.39,31.4,31.37,31.38,25000.0,26.4168,26.4252,26.3999,26.4084,25000.0
2010-02-10 15:30:00,31.37,31.37,31.29,31.3,32200.0,26.3999,26.3999,26.3326,26.341,32200.0
2010-02-10 15:35:00,31.3,31.33,31.27,31.32,27200.0,26.341,26.3663,26.3158,26.3579,27200.0
2010-02-10 15:40:00,31.31,31.34,31.29,31.29,31300.0,26.3495,26.3747,26.3326,26.3326,31300.0
2010-02-10 15:45:00,31.3,31.35,31.3,31.34,47500.0,26.341,26.3831,26.341,26.3747,47500.0
2010-02-10 15:50:00,31.34,31.38,31.33,31.33,54300.0,26.3747,26.4084,26.3663,26.3663,54300.0
2010-02-10 15:55:00,31.33,31.38,31.33,31.36,81000.0,26.3663,26.4084,26.3663,26.3915,81000.0
2010-02-11 09:30:00,31.37,31.46,31.23,31.27,7900.0,26.3999,26.4757,26.2821,26.3158,7900.0
2010-02-11 09:35:00,31.3,31.39,31.17,31.28,9900.0,26.341,26.4168,26.2316,26.3242,9900.0
2010-02-11 09:40:00,31.3,31.31,31.19,31.25,10600.0,26.341,26.3495,26.2485,26.299,10600.0
2010-02-11 09:45:00,31.25,31.25,31.12,31.13,22700.0,26.299,26.299,26.1896,26.198,22700.0
2010-02-11 09:50:00,31.13,31.18,31.09,31.09,8900.0,26.198,26.2401,26.1643,26.1643,8900.0
2010-02-11 09:55:00,31.08,31.2,31.08,31.14,13100.0,26.1559,26.2569,26.1559,26.2064,13100.0
2010-02-11 10:00:00,31.13,31.16,31.07,31.16,14200.0,26.198,26.2232,26.1475,26.2232,14200.0
2010-02-11 10:05:00,31.16,31.19,31.14,31.14,10300.0,26.2232,26.2485,26.2064,26.2064,10300.0
2010-02-11 10:10:00,31.13,31.25,31.09,31.09,16600.0,26.198,26.299,26.1643,26.1643,16600.0
2010-02-11 10:15:00,31.1,31.24,31.1,31.17,15200.0,26.1727,26.2905,26.1727,26.2316,15200.0
2010-02-11 10:20:00,31.16,31.17,31.11,31.13,20200.0,26.2232,26.2316,26.1811,26.198,20200.0
2010-02-11 10:25:00,31.12,31.17,31.11,31.13,16700.0,26.1896,26.2316,26.1811,26.198,16700.0
2010-02-11 10:30:00,31.13,31.13,31.07,31.09,15100.0,26.198,26.198,26.1475,26.1643,15100.0
2010-02-11 10:35:00,31.09,31.17,31.08,31.16,41200.0,26.1643,26.2316,26.1559,26.2232,41200.0
2010-02-11 10:40:00,31.16,31.17,31.12,31.17,13900.0,26.2232,26.2316,26.1896,26.2316,13900.0
2010-02-11 10:45:00,31.17,31.27,31.17,31.2,10900.0,26.2316,26.3158,26.2316,26.2569,10900.0
2010-02-11 10:50:00,31.2,31.21,31.13,31.19,8700.0,26.2569,26.2653,26.198,26.2485,8700.0
2010-02-11 10:55:00,31.18,31.23,31.15,31.19,8200.0,26.2401,26.2821,26.2148,26.2485,8200.0
2010-02-11 11:00:00,31.19,31.2,31.16,31.18,6900.0,26.2485,26.2569,26.2232,26.2401,6900.0
2010-02-11 11:05:00,31.19,31.24,31.16,31.23,20600.0,26.2485,26.2905,26.2232,26.2821,20600.0
2010-02-11 11:10:00,31.23,31.3,31.22,31.26,12100.0,26.2821,26.341,26.2737,26.3074,12100.0
2010-02-11 11:15:00,31.26,31.3,31.23,31.29,13900.0,26.3074,26.341,26.2821,26.3326,13900.0
2010-02-11 11:20:00,31.29,31.42,31.29,31.41,20900.0,26.3326,26.442,26.3326,26.4336,20900.0
2010-02-11 11:25:00,31.41,31.47,31.4,31.47,21000.0,26.4336,26.4841,26.4252,26.4841,21000.0
2010-02-11 11:30:00,31.47,31.48,31.42,31.46,9500.0,26.4841,26.4925,26.442,26.4757,9500.0
2010-02-11 11:35:00,31.45,31.46,31.38,31.39,7200.0,26.4673,26.4757,26.4084,26.4168,7200.0
2010-02-11 11:40:00,31.39,31.51,31.38,31.5,9900.0,26.4168,26.5178,26.4084,26.5094,9900.0
2010-02-11 11:45:00,31.51,31.56,31.5,31.51,6600.0,26.5178,26.5598,26.5094,26.5178,6600.0
2010-02-11 11:50:00,31.51,31.54,31.5,31.52,8700.0,26.5178,26.543,26.5094,26.5262,8700.0
2010-02-11 11:55:00,31.51,31.52,31.46,31.47,9200.0,26.5178,26.5262,26.4757,26.4841,9200.0
2010-02-11 12:00:00,31.46,31.47,31.45,31.46,5800.0,26.4757,26.4841,26.4673,26.4757,5800.0
2010-02-11 12:05:00,31.46,31.46,31.43,31.46,5600.0,26.4757,26.4757,26.4504,26.4757,5600.0
2010-02-11 12:10:00,31.46,31.46,31.44,31.46,1800.0,26.4757,26.4757,26.4589,26.4757,1800.0
2010-02-11 12:15:00,31.46,31.47,31.46,31.46,16000.0,26.4757,26.4841,26.4757,26.4757,16000.0
2010-02-11 12:20:00,31.46,31.46,31.43,31.44,8500.0,26.4757,26.4757,26.4504,26.4589,8500.0
2010-02-11 12:25:00,31.43,31.44,31.43,31.43,3800.0,26.4504,26.4589,26.4504,26.4504,3800.0
2010-02-11 12:30:00,31.43,31.45,31.41,31.41,5700.0,26.4504,26.4673,26.4336,26.4336,5700.0
2010-02-11 12:35:00,31.41,31.42,31.39,31.39,10200.0,26.4336,26.442,26.4168,26.4168,10200.0
2010-02-11 12:40:00,31.39,31.41,31.39,31.41,7500.0,26.4168,26.4336,26.4168,26.4336,7500.0
2010-02-11 12:45:00,31.42,31.43,31.41,31.42,8700.0,26.442,26.4504,26.4336,26.442,8700.0
2010-02-11 12:50:00,31.41,31.42,31.4,31.41,5300.0,26.4336,26.442,26.4252,26.4336,5300.0
2010-02-11 12:55:00,31.42,31.45,31.41,31.44,9000.0,26.442,26.4673,26.4336,26.4589,9000.0
2010-02-11 13:00:00,31.43,31.44,31.42,31.44,4600.0,26.4504,26.4589,26.442,26.4589,4600.0
2010-02-11 13:05:00,31.45,31.45,31.44,31.44,2800.0,26.4673,26.4673,26.4589,26.4589,2800.0
2010-02-11 13:10:00,31.45,31.47,31.44,31.46,6900.0,26.4673,26.4841,26.4589,26.4757,6900.0
2010-02-11 13:15:00,31.47,31.47,31.45,31.46,5100.0,26.4841,26.4841,26.4673,26.4757,5100.0
2010-02-11 13:20:00,31.47,31.56,31.46,31.55,35200.0,26.4841,26.5598,26.4757,26.5514,35200.0
2010-02-11 13:25:00,31.55,31.59,31.55,31.55,13500.0,26.5514,26.5851,26.5514,26.5514,13500.0
2010-02-11 13:30:00,31.56,31.6,31.55,31.59,8700.0,26.5598,26.5935,26.5514,26.5851,8700.0
2010-02-11 13:35:00,31.58,31.58,31.51,31.51,3400.0,26.5767,26.5767,26.5178,26.5178,3400.0
2010-02-11 13:40:00,31.53,31.53,31.5,31.52,4900.0,26.5346,26.5346,26.5094,26.5262,4900.0
2010-02-11 13:45:00,31.51,31.51,31.46,31.46,5200.0,26.5178,26.5178,26.4757,26.4757,5200.0
2010-02-11 13:50:00,31.45,31.54,31.45,31.52,19300.0,26.4673,26.543,26.4673,26.5262,19300.0
2010-02-11 13:55:00,31.52,31.55,31.52,31.54,2400.0,26.5262,26.5514,26.5262,26.543,2400.0
2010-02-11 14:00:00,31.53,31.57,31.51,31.56,8300.0,26.5346,26.5683,26.5178,26.5598,8300.0
2010-02-11 14:05:00,31.56,31.6,31.55,31.59,14000.0,26.5598,26.5935,26.5514,26.5851,14000.0
2010-02-11 14:10:00,31.6,31.6,31.55,31.59,14200.0,26.5935,26.5935,26.5514,26.5851,14200.0
2010-02-11 14:15:00,31.58,31.61,31.57,31.61,9400.0,26.5767,26.6019,26.5683,26.6019,9400.0
2010-02-11 14:20:00,31.61,31.61,31.57,31.61,16600.0,26.6019,26.6019,26.5683,26.6019,16600.0
2010-02-11 14:25:00,31.6,31.64,31.59,31.64,11100.0,26.5935,26.6272,26.5851,26.6272,11100.0
2010-02-11 14:30:00,31.64,31.64,31.57,31.59,15400.0,26.6272,26.6272,26.5683,26.5851,15400.0
2010-02-11 14:35:00,31.59,31.62,31.58,31.59,13600.0,26.5851,26.6103,26.5767,26.5851,13600.0
2010-02-11 14:40:00,31.6,31.62,31.58,31.59,10400.0,26.5935,26.6103,26.5767,26.5851,10400.0
2010-02-11 14:45:00,31.59,31.62,31.58,31.58,14600.0,26.5851,26.6103,26.5767,26.5767,14600.0
2010-02-11 14:50:00,31.58,31.59,31.54,31.54,14800.0,26.5767,26.5851,26.543,26.543,14800.0
2010-02-11 14:55:00,31.54,31.58,31.54,31.56,11500.0,26.543,26.5767,26.543,26.5598,11500.0
2010-02-11 15:00:00,31.56,31.57,31.55,31.57,6100.0,26.5598,26.5683,26.5514,26.5683,6100.0
2010-02-11 15:05:00,31.57,31.61,31.57,31.6,26900.0,26.5683,26.6019,26.5683,26.5935,26900.0
2010-02-11 15:10:00,31.61,31.67,31.6,31.65,19300.0,26.6019,26.6524,26.5935,26.6356,19300.0
2010-02-11 15:15:00,31.65,31.66,31.64,31.65,17800.0,26.6356,26.644,26.6272,26.6356,17800.0
2010-02-11 15:20:00,31.65,31.66,31.62,31.66,49500.0,26.6356,26.644,26.6103,26.644,49500.0
2010-02-11 15:25:00,31.66,31.66,31.64,31.66,28400.0,26.644,26.644,26.6272,26.644,28400.0
2010-02-11 15:30:00,31.65,31.66,31.61,31.62,35000.0,26.6356,26.644,26.6019,26.6103,35000.0
2010-02-11 15:35:00,31.62,31.62,31.61,31.61,30400.0,26.6103,26.6103,26.6019,26.6019,30400.0
2010-02-11 15:40:00,31.61,31.62,31.57,31.57,20000.0,26.6019,26.6103,26.5683,26.5683,20000.0
2010-02-11 15:45:00,31.57,31.57,31.52,31.53,57500.0,26.5683,26.5683,26.5262,26.5346,57500.0
2010-02-11 15:50:00,31.52,31.58,31.52,31.58,44400.0,26.5262,26.5767,26.5262,26.5767,44400.0
2010-02-11 15:55:00,31.58,31.63,31.58,31.63,86900.0,26.5767,26.6188,26.5767,26.6188,86900.0
2010-02-12 09:30:00,31.4,31.48,31.25,31.39,25000.0,26.4252,26.4925,26.299,26.4168,25000.0
2010-02-12 09:35:00,31.41,31.48,31.33,31.45,31200.0,26.4336,26.4925,26.3663,26.4673,31200.0
2010-02-12 09:40:00,31.48,31.5,31.44,31.5,11600.0,26.4925,26.5094,26.4589,26.5094,11600.0
2010-02-12 09:45:00,31.53,31.53,31.42,31.44,12400.0,26.5346,26.5346,26.442,26.4589,12400.0
2010-02-12 09:50:00,31.46,31.46,31.39,31.42,17600.0,26.4757,26.4757,26.4168,26.442,17600.0
2010-02-12 09:55:00,31.42,31.53,31.41,31.52,13400.0,26.442,26.5346,26.4336,26.5262,13400.0
2010-02-12 10:00:00,31.53,31.54,31.37,31.45,40300.0,26.5346,26.543,26.3999,26.4673,40300.0
2010-02-12 10:05:00,31.46,31.56,31.46,31.56,10400.0,26.4757,26.5598,26.4757,26.5598,10400.0
2010-02-12 10:10:00,31.56,31.58,31.49,31.5,7500.0,26.5598,26.5767,26.5009,26.5094,7500.0
2010-02-12 10:15:00,31.5,31.57,31.47,31.5,12000.0,26.5094,26.5683,26.4841,26.5094,12000.0
2010-02-12 10:20:00,31.5,31.54,31.5,31.51,15100.0,26.5094,26.543,26.5094,26.5178,15100.0
2010-02-12 10:25:00,31.51,31.57,31.5,31.54,31400.0,26.5178,26.5683,26.5094,26.543,31400.0
2010-02-12 10:30:00,31.55,31.6,31.52,31.54,9600.0,26.5514,26.5935,26.5262,26.543,9600.0
2010-02-12 10:35:00,31.55,31.58,31.51,31.52,16200.0,26.5514,26.5767,26.5178,26.5262,16200.0
2010-02-12 10:40:00,31.53,31.55,31.52,31.53,13800.0,26.5346,26.5514,26.5262,26.5346,13800.0
2010-02-12 10:45:00,31.52,31.57,31.52,31.56,8300.0,26.5262,26.5683,26.5262,26.5598,8300.0
2010-02-12 10:50:00,31.55,31.58,31.52,31.52,8500.0,26.5514,26.5767,26.5262,26.5262,8500.0
2010-02-12 10:55:00,31.52,31.6,31.51,31.55,15500.0,26.5262,26.5935,26.5178,26.5514,15500.0
2010-02-12 11:00:00,31.54,31.55,31.51,31.55,11900.0,26.543,26.5514,26.5178,26.5514,11900.0
2010-02-12 11:05:00,31.52,31.56,31.52,31.53,7800.0,26.5262,26.5598,26.5262,26.5346,7800.0
2010-02-12 11:10:00,31.52,31.57,31.51,31.57,10500.0,26.5262,26.5683,26.5178,26.5683,10500.0
2010-02-12 11:15:00,31.57,31.59,31.54,31.57,6000.0,26.5683,26.5851,26.543,26.5683,6000.0
2010-02-12 11:20:00,31.57,31.62,31.57,31.59,7000.0,26.5683,26.6103,26.5683,26.5851,7000.0
2010-02-12 11:25:00,31.59,31.59,31.54,31.54,4900.0,26.5851,26.5851,26.543,26.543,4900.0
2010-02-12 11:30:00,31.55,31.58,31.51,31.52,29300.0,26.5514,26.5767,26.5178,26.5262,29300.0
2010-02-12 11:35:00,31.52,31.52,31.51,31.51,5500.0,26.5262,26.5262,26.5178,26.5178,5500.0
2010-02-12 11:40:00,31.52,31.53,31.52,31.52,2800.0,26.5262,26.5346,26.5262,26.5262,2800.0
2010-02-12 11:45:00,31.52,31.52,31.51,31.52,1800.0,26.5262,26.5262,26.5178,26.5262,1800.0
2010-02-12 11:50:00,31.52,31.52,31.47,31.5,14700.0,26.5262,26.5262,26.4841,26.5094,14700.0
2010-02-12 11:55:00,31.5,31.5,31.47,31.47,4400.0,26.5094,26.5094,26.4841,26.4841,4400.0
2010-02-12 12:00:00,31.48,31.5,31.47,31.49,8000.0,26.4925,26.5094,26.4841,26.5009,8000.0
2010-02-12 12:05:00,31.5,31.5,31.49,31.49,3800.0,26.5094,26.5094,26.5009,26.5009,3800.0
2010-02-12 12:10:00,31.51,31.53,31.5,31.52,4700.0,26.5178,26.5346,26.5094,26.5262,4700.0
2010-02-12 12:15:00,31.52,31.59,31.52,31.54,38800.0,26.5262,26.5851,26.5262,26.543,38800.0
2010-02-12 12:20:00,31.54,31.6,31.54,31.55,30600.0,26.543,26.5935,26.543,26.5514,30600.0
2010-02-12 12:25:00,31.55,31.57,31.53,31.57,7500.0,26.5514,26.5683,26.5346,26.5683,7500.0
2010-02-12 12:30:00,31.58,31.58,31.56,31.56,6500.0,26.5767,26.5767,26.5598,26.5598,6500.0
2010-02-12 12:35:00,31.57,31.58,31.55,31.56,4400.0,26.5683,26.5767,26.5514,26.5598,4400.0
2010-02-12 12:40:00,31.56,31.58,31.56,31.56,2900.0,26.5598,26.5767,26.5598,26.5598,2900.0
2010-02-12 12:45:00,31.57,31.59,31.57,31.59,2400.0,26.5683,26.5851,26.5683,26.5851,2400.0
2010-02-12 12:50:00,31.59,31.59,31.56,31.57,1900.0,26.5851,26.5851,26.5598,26.5683,1900.0
2010-02-12 12:55:00,31.57,31.57,31.55,31.56,2800.0,26.5683,26.5683,26.5514,26.5598,2800.0
2010-02-12 13:00:00,31.55,31.56,31.54,31.55,18800.0,26.5514,26.5598,26.543,26.5514,18800.0
2010-02-12 13:05:00,31.53,31.56,31.52,31.54,3900.0,26.5346,26.5598,26.5262,26.543,3900.0
2010-02-12 13:10:00,31.55,31.55,31.53,31.54,10300.0,26.5514,26.5514,26.5346,26.543,10300.0
2010-02-12 13:15:00,31.53,31.53,31.44,31.48,24800.0,26.5346,26.5346,26.4589,26.4925,24800.0
2010-02-12 13:20:00,31.47,31.5,31.41,31.47,7900.0,26.4841,26.5094,26.4336,26.4841,7900.0
2010-02-12 13:25:00,31.48,31.49,31.48,31.49,5200.0,26.4925,26.5009,26.4925,26.5009,5200.0
2010-02-12 13:30:00,31.48,31.49,31.44,31.46,14800.0,26.4925,26.5009,26.4589,26.4757,14800.0
2010-02-12 13:35:00,31.46,31.46,31.44,31.44,800.0,26.4757,26.4757,26.4589,26.4589,800.0
2010-02-12 13:40:00,31.44,31.53,31.44,31.5,5100.0,26.4589,26.5346,26.4589,26.5094,5100.0
2010-02-12 13:45:00,31.49,31.49,31.47,31.47,2100.0,26.5009,26.5009,26.4841,26.4841,2100.0
2010-02-12 13:50:00,31.48,31.49,31.46,31.47,2500.0,26.4925,26.5009,26.4757,26.4841,2500.0
2010-02-12 13:55:00,31.46,31.46,31.44,31.46,1600.0,26.4757,26.4757,26.4589,26.4757,1600.0
2010-02-12 14:00:00,31.45,31.51,31.44,31.51,4100.0,26.4673,26.5178,26.4589,26.5178,4100.0
2010-02-12 14:05:00,31.51,31.55,31.51,31.54,6500.0,26.5178,26.5514,26.5178,26.543,6500.0
2010-02-12 14:10:00,31.55,31.62,31.55,31.6,8600.0,26.5514,26.6103,26.5514,26.5935,8600.0
2010-02-12 14:15:00,31.61,31.64,31.61,31.62,3200.0,26.6019,26.6272,26.6019,26.6103,3200.0
2010-02-12 14:20:00,31.62,31.69,31.61,31.64,6900.0,26.6103,26.6692,26.6019,26.6272,6900.0
2010-02-12 14:25:00,31.64,31.67,31.61,31.67,9400.0,26.6272,26.6524,26.6019,26.6524,9400.0
2010-02-12 14:30:00,31.67,31.67,31.62,31.64,4900.0,26.6524,26.6524,26.6103,26.6272,4900.0
2010-02-12 14:35:00,31.65,31.65,31.58,31.62,5400.0,26.6356,26.6356,26.5767,26.6103,5400.0
2010-02-12 14:40:00,31.61,31.61,31.56,31.6,4500.0,26.6019,26.6019,26.5598,26.5935,4500.0
2010-02-12 14:45:00,31.6,31.63,31.59,31.61,2300.0,26.5935,26.6188,26.5851,26.6019,2300.0
2010-02-12 14:50:00,31.62,31.64,31.62,31.63,3500.0,26.6103,26.6272,26.6103,26.6188,3500.0
2010-02-12 14:55:00,31.62,31.62,31.52,31.55,40300.0,26.6103,26.6103,26.5262,26.5514,40300.0
2010-02-12 15:00:00,31.55,31.55,31.44,31.47,37400.0,26.5514,26.5514,26.4589,26.4841,37400.0
2010-02-12 15:05:00,31.47,31.51,31.43,31.5,34400.0,26.4841,26.5178,26.4504,26.5094,34400.0
2010-02-12 15:10:00,31.49,31.49,31.4,31.45,31000.0,26.5009,26.5009,26.4252,26.4673,31000.0
2010-02-12 15:15:00,31.45,31.49,31.43,31.45,10100.0,26.4673,26.5009,26.4504,26.4673,10100.0
2010-02-12 15:20:00,31.45,31.5,31.44,31.49,10100.0,26.4673,26.5094,26.4589,26.5009,10100.0
2010-02-12 15:25:00,31.49,31.5,31.44,31.45,8500.0,26.5009,26.5094,26.4589,26.4673,8500.0
2010-02-12 15:30:00,31.45,31.46,31.4,31.44,19100.0,26.4673,26.4757,26.4252,26.4589,19100.0
2010-02-12 15:35:00,31.43,31.46,31.42,31.43,22900.0,26.4504,26.4757,26.442,26.4504,22900.0
2010-02-12 15:40:00,31.43,31.46,31.41,31.42,69100.0,26.4504,26.4757,26.4336,26.442,69100.0
2010-02-12 15:45:00,31.42,31.44,31.38,31.38,88700.0,26.442,26.4589,26.4084,26.4084,88700.0
2010-02-12 15:50:00,31.39,31.42,31.38,31.38,99800.0,26.4168,26.442,26.4084,26.4084,99800.0
2010-02-12 15:55:00,31.39,31.46,31.36,31.45,130400.0,26.4168,26.4757,26.3915,26.4673,130400.0
2010-02-16 09:30:00,31.64,31.64,31.36,31.44,20000.0,26.6272,26.6272,26.3915,26.4589,20000.0
2010-02-16 09:35:00,31.46,31.52,31.41,31.46,13100.0,26.4757,26.5262,26.4336,26.4757,13100.0
2010-02-16 09:40:00,31.47,31.49,31.44,31.46,5100.0,26.4841,26.5009,26.4589,26.4757,5100.0
2010-02-16 09:45:00,31.46,31.49,31.43,31.49,12600.0,26.4757,26.5009,26.4504,26.5009,12600.0
2010-02-16 09:50:00,31.49,31.55,31.49,31.55,6300.0,26.5009,26.5514,26.5009,26.5514,6300.0
2010-02-16 09:55:00,31.55,31.56,31.53,31.54,10600.0,26.5514,26.5598,26.5346,26.543,10600.0
2010-02-16 10:00:00,31.55,31.64,31.55,31.57,14900.0,26.5514,26.6272,26.5514,26.5683,14900.0
2010-02-16 10:05:00,31.57,31.58,31.46,31.47,8000.0,26.5683,26.5767,26.4757,26.4841,8000.0
2010-02-16 10:10:00,31.47,31.54,31.47,31.53,2600.0,26.4841,26.543,26.4841,26.5346,2600.0
2010-02-16 10:15:00,31.54,31.67,31.54,31.67,12700.0,26.543,26.6524,26.543,26.6524,12700.0
2010-02-16 10:20:00,31.66,31.66,31.62,31.65,13400.0,26.644,26.644,26.6103,26.6356,13400.0
2010-02-16 10:25:00,31.65,31.67,31.64,31.64,8900.0,26.6356,26.6524,26.6272,26.6272,8900.0
2010-02-16 10:30:00,31.65,31.67,31.64,31.65,12200.0,26.6356,26.6524,26.6272,26.6356,12200.0
2010-02-16 10:35:00,31.66,31.69,31.65,31.68,8700.0,26.644,26.6692,26.6356,26.6608,8700.0
2010-02-16 10:40:00,31.69,31.75,31.68,31.68,22600.0,26.6692,26.7197,26.6608,26.6608,22600.0
2010-02-16 10:45:00,31.67,31.67,31.6,31.62,48600.0,26.6524,26.6524,26.5935,26.6103,48600.0
2010-02-16 10:50:00,31.6,31.6,31.53,31.53,14400.0,26.5935,26.5935,26.5346,26.5346,14400.0
2010-02-16 10:55:00,31.53,31.55,31.51,31.54,9500.0,26.5346,26.5514,26.5178,26.543,9500.0
2010-02-16 11:00:00,31.53,31.53,31.49,31.51,13300.0,26.5346,26.5346,26.5009,26.5178,13300.0
2010-02-16 11:05:00,31.52,31.57,31.51,31.56,10800.0,26.5262,26.5683,26.5178,26.5598,10800.0
2010-02-16 11:10:00,31.57,31.57,31.55,31.56,4600.0,26.5683,26.5683,26.5514,26.5598,4600.0
2010-02-16 11:15:00,31.56,31.57,31.55,31.56,5400.0,26.5598,26.5683,26.5514,26.5598,5400.0
2010-02-16 11:20:00,31.56,31.57,31.55,31.55,9200.0,26.5598,26.5683,26.5514,26.5514,9200.0
2010-02-16 11:25:00,31.55,31.58,31.55,31.57,5300.0,26.5514,26.5767,26.5514,26.5683,5300.0
2010-02-16 11:30:00,31.58,31.6,31.53,31.53,16500.0,26.5767,26.5935,26.5346,26.5346,16500.0
2010-02-16 11:35:00,31.53,31.54,31.53,31.53,3600.0,26.5346,26.543,26.5346,26.5346,3600.0
2010-02-16 11:40:00,31.53,31.57,31.51,31.56,34900.0,26.5346,26.5683,26.5178,26.5598,34900.0
2010-02-16 11:45:00,31.56,31.56,31.51,31.52,20300.0,26.5598,26.5598,26.5178,26.5262,20300.0
2010-02-16 11:50:00,31.53,31.56,31.52,31.55,6000.0,26.5346,26.5598,26.5262,26.5514,6000.0
2010-02-16 11:55:00,31.55,31.56,31.53,31.53,4200.0,26.5514,26.5598,26.5346,26.5346,4200.0
2010-02-16 12:00:00,31.53,31.54,31.52,31.53,5900.0,26.5346,26.543,26.5262,26.5346,5900.0
2010-02-16 12:05:00,31.53,31.56,31.53,31.56,6300.0,26.5346,26.5598,26.5346,26.5598,6300.0
2010-02-16 12:10:00,31.56,31.57,31.53,31.54,8400.0,26.5598,26.5683,26.5346,26.543,8400.0
2010-02-16 12:15:00,31.55,31.55,31.54,31.54,4100.0,26.5514,26.5514,26.543,26.543,4100.0
2010-02-16 12:20:00,31.53,31.54,31.51,31.51,8400.0,26.5346,26.543,26.5178,26.5178,8400.0
2010-02-16 12:25:00,31.51,31.51,31.47,31.47,16300.0,26.5178,26.5178,26.4841,26.4841,16300.0
2010-02-16 12:30:00,31.47,31.48,31.47,31.47,7700.0,26.4841,26.4925,26.4841,26.4841,7700.0
2010-02-16 12:35:00,31.48,31.49,31.47,31.48,11600.0,26.4925,26.5009,26.4841,26.4925,11600.0
2010-02-16 12:40:00,31.48,31.5,31.48,31.49,18400.0,26.4925,26.5094,26.4925,26.5009,18400.0
2010-02-16 12:45:00,31.5,31.55,31.49,31.55,44600.0,26.5094,26.5514,26.5009,26.5514,44600.0
2010-02-16 12:50:00,31.55,31.58,31.55,31.57,10200.0,26.5514,26.5767,26.5514,26.5683,10200.0
2010-02-16 12:55:00,31.56,31.56,31.54,31.55,11900.0,26.5598,26.5598,26.543,26.5514,11900.0
2010-02-16 13:00:00,31.56,31.57,31.51,31.53,10000.0,26.5598,26.5683,26.5178,26.5346,10000.0
2010-02-16 13:05:00,31.54,31.57,31.53,31.55,12800.0,26.543,26.5683,26.5346,26.5514,12800.0
2010-02-16 13:10:00,31.55,31.58,31.55,31.57,9300.0,26.5514,26.5767,26.5514,26.5683,9300.0
2010-02-16 13:15:00,31.57,31.58,31.56,31.58,6200.0,26.5683,26.5767,26.5598,26.5767,6200.0
2010-02-16 13:20:00,31.57,31.57,31.53,31.53,60400.0,26.5683,26.5683,26.5346,26.5346,60400.0
2010-02-16 13:25:00,31.52,31.55,31.52,31.54,39200.0,26.5262,26.5514,26.5262,26.543,39200.0
2010-02-16 13:30:00,31.54,31.56,31.52,31.52,13100.0,26.543,26.5598,26.5262,26.5262,13100.0
2010-02-16 13:35:00,31.53,31.56,31.52,31.56,37600.0,26.5346,26.5598,26.5262,26.5598,37600.0
2010-02-16 13:40:00,31.55,31.56,31.54,31.55,6100.0,26.5514,26.5598,26.543,26.5514,6100.0
2010-02-16 13:45:00,31.54,31.55,31.52,31.53,10600.0,26.543,26.5514,26.5262,26.5346,10600.0
2010-02-16 13:50:00,31.54,31.56,31.53,31.55,17800.0,26.543,26.5598,26.5346,26.5514,17800.0
2010-02-16 13:55:00,31.55,31.56,31.54,31.55,5300.0,26.5514,26.5598,26.543,26.5514,5300.0
2010-02-16 14:00:00,31.56,31.58,31.56,31.57,44200.0,26.5598,26.5767,26.5598,26.5683,44200.0
2010-02-16 14:05:00,31.57,31.6,31.57,31.6,21900.0,26.5683,26.5935,26.5683,26.5935,21900.0
2010-02-16 14:10:00,31.58,31.61,31.56,31.6,15300.0,26.5767,26.6019,26.5598,26.5935,15300.0
2010-02-16 14:15:00,31.6,31.6,31.59,31.6,6700.0,26.5935,26.5935,26.5851,26.5935,6700.0
2010-02-16 14:20:00,31.6,31.61,31.59,31.6,7100.0,26.5935,26.6019,26.5851,26.5935,7100.0
2010-02-16 14:25:00,31.6,31.65,31.6,31.62,9000.0,26.5935,26.6356,26.5935,26.6103,9000.0
2010-02-16 14:30:00,31.62,31.64,31.61,31.61,13000.0,26.6103,26.6272,26.6019,26.6019,13000.0
2010-02-16 14:35:00,31.62,31.63,31.61,31.61,6500.0,26.6103,26.6188,26.6019,26.6019,6500.0
2010-02-16 14:40:00,31.62,31.67,31.61,31.67,14100.0,26.6103,26.6524,26.6019,26.6524,14100.0
2010-02-16 14:45:00,31.66,31.67,31.65,31.65,3900.0,26.644,26.6524,26.6356,26.6356,3900.0
2010-02-16 14:50:00,31.66,31.7,31.65,31.69,11400.0,26.644,26.6777,26.6356,26.6692,11400.0
2010-02-16 14:55:00,31.69,31.76,31.69,31.73,73600.0,26.6692,26.7282,26.6692,26.7029,73600.0
2010-02-16 15:00:00,31.74,31.76,31.7,31.75,35600.0,26.7113,26.7282,26.6777,26.7197,35600.0
2010-02-16 15:05:00,31.75,31.77,31.74,31.75,14000.0,26.7197,26.7366,26.7113,26.7197,14000.0
2010-02-16 15:10:00,31.75,31.76,31.74,31.74,10100.0,26.7197,26.7282,26.7113,26.7113,10100.0
2010-02-16 15:15:00,31.74,31.78,31.74,31.78,9500.0,26.7113,26.745,26.7113,26.745,9500.0
2010-02-16 15:20:00,31.78,31.78,31.75,31.75,9500.0,26.745,26.745,26.7197,26.7197,9500.0
2010-02-16 15:25:00,31.76,31.85,31.76,31.81,50500.0,26.7282,26.8039,26.7282,26.7702,50500.0
2010-02-16 15:30:00,31.8,31.86,31.8,31.81,65700.0,26.7618,26.8123,26.7618,26.7702,65700.0
2010-02-16 15:35:00,31.82,31.82,31.76,31.81,41500.0,26.7787,26.7787,26.7282,26.7702,41500.0
2010-02-16 15:40:00,31.82,31.92,31.81,31.92,48600.0,26.7787,26.8628,26.7702,26.8628,48600.0
2010-02-16 15:45:00,31.92,31.98,31.89,31.95,73300.0,26.8628,26.9133,26.8376,26.8881,73300.0
2010-02-16 15:50:00,31.95,31.97,31.91,31.94,59400.0,26.8881,26.9049,26.8544,26.8796,59400.0
2010-02-16 15:55:00,31.94,31.96,31.91,31.94,110600.0,26.8796,26.8965,26.8544,26.8796,110600.0
2010-02-17 09:30:00,32.12,32.19,32.02,32.12,10600.0,27.0311,27.09,26.947,27.0311,10600.0
2010-02-17 09:35:00,32.15,32.21,32.14,32.18,22800.0,27.0564,27.1069,27.048,27.0816,22800.0
2010-02-17 09:40:00,32.16,32.16,32.13,32.15,11900.0,27.0648,27.0648,27.0395,27.0564,11900.0
2010-02-17 09:45:00,32.16,32.19,32.15,32.19,23400.0,27.0648,27.09,27.0564,27.09,23400.0
2010-02-17 09:50:00,32.17,32.17,32.13,32.15,38000.0,27.0732,27.0732,27.0395,27.0564,38000.0
2010-02-17 09:55:00,32.15,32.21,32.14,32.2,73100.0,27.0564,27.1069,27.048,27.0984,73100.0
2010-02-17 10:00:00,32.18,32.26,32.15,32.19,34900.0,27.0816,27.1489,27.0564,27.09,34900.0
2010-02-17 10:05:00,32.19,32.27,32.19,32.26,61500.0,27.09,27.1574,27.09,27.1489,61500.0
2010-02-17 10:10:00,32.24,32.25,32.18,32.24,41300.0,27.1321,27.1405,27.0816,27.1321,41300.0
2010-02-17 10:15:00,32.24,32.28,32.24,32.28,9100.0,27.1321,27.1658,27.1321,27.1658,9100.0
2010-02-17 10:20:00,32.28,32.31,32.25,32.3,37300.0,27.1658,27.191,27.1405,27.1826,37300.0
2010-02-17 10:25:00,32.3,32.34,32.28,32.3,24900.0,27.1826,27.2163,27.1658,27.1826,24900.0
2010-02-17 10:30:00,32.3,32.38,32.29,32.37,18300.0,27.1826,27.2499,27.1742,27.2415,18300.0
2010-02-17 10:35:00,32.38,32.4,32.37,32.37,24600.0,27.2499,27.2668,27.2415,27.2415,24600.0
2010-02-17 10:40:00,32.37,32.37,32.32,32.36,17900.0,27.2415,27.2415,27.1994,27.2331,17900.0
2010-02-17 10:45:00,32.34,32.37,32.34,32.37,13400.0,27.2163,27.2415,27.2163,27.2415,13400.0
2010-02-17 10:50:00,32.36,32.38,32.35,32.35,8800.0,27.2331,27.2499,27.2247,27.2247,8800.0
2010-02-17 10:55:00,32.35,32.37,32.34,32.35,3700.0,27.2247,27.2415,27.2163,27.2247,3700.0
2010-02-17 11:00:00,32.34,32.34,32.28,32.28,11000.0,27.2163,27.2163,27.1658,27.1658,11000.0
2010-02-17 11:05:00,32.28,32.33,32.28,32.3,7900.0,27.1658,27.2079,27.1658,27.1826,7900.0
2010-02-17 11:10:00,32.3,32.36,32.28,32.35,47400.0,27.1826,27.2331,27.1658,27.2247,47400.0
2010-02-17 11:15:00,32.35,32.38,32.34,32.34,20700.0,27.2247,27.2499,27.2163,27.2163,20700.0
2010-02-17 11:20:00,32.34,32.4,32.32,32.4,12300.0,27.2163,27.2668,27.1994,27.2668,12300.0
2010-02-17 11:25:00,32.39,32.39,32.32,32.34,22300.0,27.2583,27.2583,27.1994,27.2163,22300.0
2010-02-17 11:30:00,32.32,32.35,32.29,32.35,20100.0,27.1994,27.2247,27.1742,27.2247,20100.0
2010-02-17 11:35:00,32.35,32.4,32.35,32.39,6600.0,27.2247,27.2668,27.2247,27.2583,6600.0
2010-02-17 11:40:00,32.39,32.4,32.36,32.36,17500.0,27.2583,27.2668,27.2331,27.2331,17500.0
2010-02-17 11:45:00,32.36,32.43,32.36,32.42,6500.0,27.2331,27.292,27.2331,27.2836,6500.0
2010-02-17 11:50:00,32.41,32.44,32.41,32.42,3900.0,27.2752,27.3004,27.2752,27.2836,3900.0
2010-02-17 11:55:00,32.42,32.42,32.4,32.4,1500.0,27.2836,27.2836,27.2668,27.2668,1500.0
2010-02-17 12:00:00,32.4,32.44,32.39,32.4,9000.0,27.2668,27.3004,27.2583,27.2668,9000.0
2010-02-17 12:05:00,32.4,32.43,32.4,32.42,7700.0,27.2668,27.292,27.2668,27.2836,7700.0
2010-02-17 12:10:00,32.42,32.43,32.41,32.41,4500.0,27.2836,27.292,27.2752,27.2752,4500.0
2010-02-17 12:15:00,32.41,32.44,32.39,32.43,4700.0,27.2752,27.3004,27.2583,27.292,4700.0
2010-02-17 12:20:00,32.45,32.54,32.4,32.5,84600.0,27.3088,27.3846,27.2668,27.3509,84600.0
2010-02-17 12:25:00,32.5,32.51,32.49,32.5,7300.0,27.3509,27.3593,27.3425,27.3509,7300.0
2010-02-17 12:30:00,32.49,32.5,32.47,32.48,5600.0,27.3425,27.3509,27.3257,27.3341,5600.0
2010-02-17 12:35:00,32.48,32.49,32.44,32.47,9900.0,27.3341,27.3425,27.3004,27.3257,9900.0
2010-02-17 12:40:00,32.47,32.5,32.46,32.5,27400.0,27.3257,27.3509,27.3173,27.3509,27400.0
2010-02-17 12:45:00,32.5,32.51,32.49,32.51,7700.0,27.3509,27.3593,27.3425,27.3593,7700.0
2010-02-17 12:50:00,32.51,32.51,32.5,32.51,4200.0,27.3593,27.3593,27.3509,27.3593,4200.0
2010-02-17 12:55:00,32.5,32.54,32.5,32.53,6500.0,27.3509,27.3846,27.3509,27.3762,6500.0
2010-02-17 13:00:00,32.53,32.56,32.53,32.55,5200.0,27.3762,27.4014,27.3762,27.393,5200.0
2010-02-17 13:05:00,32.55,32.56,32.54,32.54,6100.0,27.393,27.4014,27.3846,27.3846,6100.0
2010-02-17 13:10:00,32.54,32.55,32.54,32.54,5400.0,27.3846,27.393,27.3846,27.3846,5400.0
2010-02-17 13:15:00,32.54,32.58,32.54,32.57,9800.0,27.3846,27.4182,27.3846,27.4098,9800.0
2010-02-17 13:20:00,32.56,32.57,32.54,32.55,8000.0,27.4014,27.4098,27.3846,27.393,8000.0
2010-02-17 13:25:00,32.54,32.55,32.53,32.53,7200.0,27.3846,27.393,27.3762,27.3762,7200.0
2010-02-17 13:30:00,32.52,32.53,32.5,32.52,8500.0,27.3677,27.3762,27.3509,27.3677,8500.0
2010-02-17 13:35:00,32.52,32.52,32.49,32.49,7700.0,27.3677,27.3677,27.3425,27.3425,7700.0
2010-02-17 13:40:00,32.49,32.49,32.44,32.45,9100.0,27.3425,27.3425,27.3004,27.3088,9100.0
2010-02-17 13:45:00,32.45,32.46,32.43,32.45,4500.0,27.3088,27.3173,27.292,27.3088,4500.0
2010-02-17 13:50:00,32.44,32.46,32.43,32.46,7100.0,27.3004,27.3173,27.292,27.3173,7100.0
2010-02-17 13:55:00,32.46,32.46,32.45,32.46,30100.0,27.3173,27.3173,27.3088,27.3173,30100.0
2010-02-17 14:00:00,32.46,32.48,32.41,32.46,34600.0,27.3173,27.3341,27.2752,27.3173,34600.0
2010-02-17 14:05:00,32.45,32.52,32.44,32.52,13700.0,27.3088,27.3677,27.3004,27.3677,13700.0
2010-02-17 14:10:00,32.52,32.55,32.52,32.53,9200.0,27.3677,27.393,27.3677,27.3762,9200.0
2010-02-17 14:15:00,32.51,32.51,32.48,32.5,7700.0,27.3593,27.3593,27.3341,27.3509,7700.0
2010-02-17 14:20:00,32.49,32.49,32.46,32.48,4000.0,27.3425,27.3425,27.3173,27.3341,4000.0
2010-02-17 14:25:00,32.49,32.51,32.48,32.51,4100.0,27.3425,27.3593,27.3341,27.3593,4100.0
2010-02-17 14:30:00,32.5,32.52,32.49,32.51,7700.0,27.3509,27.3677,27.3425,27.3593,7700.0
2010-02-17 14:35:00,32.51,32.51,32.49,32.5,6000.0,27.3593,27.3593,27.3425,27.3509,6000.0
2010-02-17 14:40:00,32.49,32.53,32.49,32.51,5900.0,27.3425,27.3762,27.3425,27.3593,5900.0
2010-02-17 14:45:00,32.52,32.53,32.5,32.5,4300.0,27.3677,27.3762,27.3509,27.3509,4300.0
2010-02-17 14:50:00,32.49,32.49,32.47,32.48,4100.0,27.3425,27.3425,27.3257,27.3341,4100.0
2010-02-17 14:55:00,32.48,32.49,32.46,32.49,10200.0,27.3341,27.3425,27.3173,27.3425,10200.0
2010-02-17 15:00:00,32.5,32.5,32.46,32.47,6500.0,27.3509,27.3509,27.3173,27.3257,6500.0
2010-02-17 15:05:00,32.47,32.48,32.46,32.46,8800.0,27.3257,27.3341,27.3173,27.3173,8800.0
2010-02-17 15:10:00,32.47,32.51,32.46,32.51,14200.0,27.3257,27.3593,27.3173,27.3593,14200.0
2010-02-17 15:15:00,32.51,32.55,32.5,32.54,14400.0,27.3593,27.393,27.3509,27.3846,14400.0
2010-02-17 15:20:00,32.54,32.56,32.49,32.5,106400.0,27.3846,27.4014,27.3425,27.3509,106400.0
2010-02-17 15:25:00,32.5,32.51,32.47,32.49,17800.0,27.3509,27.3593,27.3257,27.3425,17800.0
2010-02-17 15:30:00,32.48,32.5,32.48,32.49,11300.0,27.3341,27.3509,27.3341,27.3425,11300.0
2010-02-17 15:35:00,32.49,32.51,32.48,32.48,17400.0,27.3425,27.3593,27.3341,27.3341,17400.0
2010-02-17 15:40:00,32.47,32.48,32.43,32.46,34700.0,27.3257,27.3341,27.292,27.3173,34700.0
2010-02-17 15:45:00,32.45,32.47,32.44,32.45,27000.0,27.3088,27.3257,27.3004,27.3088,27000.0
2010-02-17 15:50:00,32.46,32.46,32.45,32.46,25800.0,27.3173,27.3173,27.3088,27.3173,25800.0
2010-02-17 15:55:00,32.46,32.53,32.45,32.5,76900.0,27.3173,27.3762,27.3088,27.3509,76900.0
2010-02-18 09:30:00,32.44,32.54,32.42,32.43,12600.0,27.3345,27.4188,27.3177,27.3261,12600.0
2010-02-18 09:35:00,32.43,32.54,32.41,32.41,63500.0,27.3261,27.4188,27.3093,27.3093,63500.0
2010-02-18 09:40:00,32.44,32.45,32.4,32.42,4100.0,27.3345,27.343,27.3008,27.3177,4100.0
2010-02-18 09:45:00,32.42,32.43,32.35,32.38,13100.0,27.3177,27.3261,27.2587,27.284,13100.0
2010-02-18 09:50:00,32.38,32.39,32.33,32.34,86100.0,27.284,27.2924,27.2419,27.2503,86100.0
2010-02-18 09:55:00,32.33,32.35,32.29,32.3,17000.0,27.2419,27.2587,27.2081,27.2166,17000.0
2010-02-18 10:00:00,32.3,32.41,32.28,32.33,36500.0,27.2166,27.3093,27.1997,27.2419,36500.0
2010-02-18 10:05:00,32.32,32.35,32.3,32.33,7100.0,27.2334,27.2587,27.2166,27.2419,7100.0
2010-02-18 10:10:00,32.31,32.39,32.3,32.35,14400.0,27.225,27.2924,27.2166,27.2587,14400.0
2010-02-18 10:15:00,32.35,32.35,32.29,32.29,12500.0,27.2587,27.2587,27.2081,27.2081,12500.0
2010-02-18 10:20:00,32.29,32.29,32.21,32.21,62900.0,27.2081,27.2081,27.1407,27.1407,62900.0
2010-02-18 10:25:00,32.2,32.23,32.19,32.23,13000.0,27.1323,27.1576,27.1239,27.1576,13000.0
2010-02-18 10:30:00,32.22,32.22,32.14,32.15,18900.0,27.1492,27.1492,27.0818,27.0902,18900.0
2010-02-18 10:35:00,32.16,32.19,32.14,32.15,39900.0,27.0986,27.1239,27.0818,27.0902,39900.0
2010-02-18 10:40:00,32.14,32.22,32.14,32.2,13300.0,27.0818,27.1492,27.0818,27.1323,13300.0
2010-02-18 10:45:00,32.21,32.21,32.16,32.17,8300.0,27.1407,27.1407,27.0986,27.107,8300.0
2010-02-18 10:50:00,32.17,32.17,32.14,32.15,10300.0,27.107,27.107,27.0818,27.0902,10300.0
2010-02-18 10:55:00,32.15,32.16,32.14,32.15,5100.0,27.0902,27.0986,27.0818,27.0902,5100.0
2010-02-18 11:00:00,32.16,32.16,32.14,32.14,7300.0,27.0986,27.0986,27.0818,27.0818,7300.0
2010-02-18 11:05:00,32.15,32.15,32.13,32.13,10000.0,27.0902,27.0902,27.0733,27.0733,10000.0
2010-02-18 11:10:00,32.13,32.13,32.11,32.11,10500.0,27.0733,27.0733,27.0565,27.0565,10500.0
2010-02-18 11:15:00,32.12,32.12,32.08,32.08,12900.0,27.0649,27.0649,27.0312,27.0312,12900.0
2010-02-18 11:20:00,32.09,32.1,32.08,32.09,11300.0,27.0396,27.048,27.0312,27.0396,11300.0
2010-02-18 11:25:00,32.09,32.1,32.08,32.09,8300.0,27.0396,27.048,27.0312,27.0396,8300.0
2010-02-18 11:30:00,32.09,32.1,32.07,32.07,24400.0,27.0396,27.048,27.0228,27.0228,24400.0
2010-02-18 11:35:00,32.07,32.1,32.07,32.09,9600.0,27.0228,27.048,27.0228,27.0396,9600.0
2010-02-18 11:40:00,32.1,32.1,32.06,32.08,16400.0,27.048,27.048,27.0143,27.0312,16400.0
2010-02-18 11:45:00,32.07,32.08,32.05,32.05,15500.0,27.0228,27.0312,27.0059,27.0059,15500.0
2010-02-18 11:50:00,32.06,32.06,32.02,32.03,11900.0,27.0143,27.0143,26.9806,26.9891,11900.0
2010-02-18 11:55:00,32.02,32.04,32.02,32.03,4700.0,26.9806,26.9975,26.9806,26.9891,4700.0
2010-02-18 12:00:00,32.03,32.04,32.02,32.03,7200.0,26.9891,26.9975,26.9806,26.9891,7200.0
2010-02-18 12:05:00,32.02,32.03,32.02,32.03,4800.0,26.9806,26.9891,26.9806,26.9891,4800.0
2010-02-18 12:10:00,32.03,32.04,31.99,32.02,61300.0,26.9891,26.9975,26.9554,26.9806,61300.0
2010-02-18 12:15:00,32.03,32.07,32.02,32.07,19300.0,26.9891,27.0228,26.9806,27.0228,19300.0
2010-02-18 12:20:00,32.07,32.07,32.03,32.05,12700.0,27.0228,27.0228,26.9891,27.0059,12700.0
2010-02-18 12:25:00,32.05,32.06,32.03,32.03,5700.0,27.0059,27.0143,26.9891,26.9891,5700.0
2010-02-18 12:30:00,32.03,32.03,32.02,32.02,5800.0,26.9891,26.9891,26.9806,26.9806,5800.0
2010-02-18 12:35:00,32.02,32.03,32.02,32.02,5400.0,26.9806,26.9891,26.9806,26.9806,5400.0
2010-02-18 12:40:00,32.03,32.03,32.02,32.03,5400.0,26.9891,26.9891,26.9806,26.9891,5400.0
2010-02-18 12:45:00,32.02,32.03,31.99,32.0,13600.0,26.9806,26.9891,26.9554,26.9638,13600.0
2010-02-18 12:50:00,32.01,32.01,31.98,31.98,6700.0,26.9722,26.9722,26.9469,26.9469,6700.0
2010-02-18 12:55:00,31.98,31.99,31.94,31.95,23400.0,26.9469,26.9554,26.9132,26.9217,23400.0
2010-02-18 13:00:00,31.95,31.96,31.94,31.96,7100.0,26.9217,26.9301,26.9132,26.9301,7100.0
2010-02-18 13:05:00,31.95,31.95,31.94,31.95,4200.0,26.9217,26.9217,26.9132,26.9217,4200.0
2010-02-18 13:10:00,31.95,31.95,31.95,31.95,1900.0,26.9217,26.9217,26.9217,26.9217,1900.0
2010-02-18 13:15:00,31.95,31.95,31.94,31.95,1800.0,26.9217,26.9217,26.9132,26.9217,1800.0
2010-02-18 13:20:00,31.95,31.95,31.94,31.95,2500.0,26.9217,26.9217,26.9132,26.9217,2500.0
2010-02-18 13:25:00,31.95,31.95,31.94,31.94,2800.0,26.9217,26.9217,26.9132,26.9132,2800.0
2010-02-18 13:30:00,31.95,31.97,31.94,31.95,18000.0,26.9217,26.9385,26.9132,26.9217,18000.0
2010-02-18 13:35:00,31.96,31.96,31.95,31.95,11200.0,26.9301,26.9301,26.9217,26.9217,11200.0
2010-02-18 13:40:00,31.95,31.99,31.95,31.96,14600.0,26.9217,26.9554,26.9217,26.9301,14600.0
2010-02-18 13:45:00,31.97,32.0,31.97,31.99,2900.0,26.9385,26.9638,26.9385,26.9554,2900.0
2010-02-18 13:50:00,32.0,32.03,31.99,31.99,18400.0,26.9638,26.9891,26.9554,26.9554,18400.0
2010-02-18 13:55:00,32.0,32.02,32.0,32.0,11100.0,26.9638,26.9806,26.9638,26.9638,11100.0
2010-02-18 14:00:00,32.0,32.01,31.99,32.0,22700.0,26.9638,26.9722,26.9554,26.9638,22700.0
2010-02-18 14:05:00,32.01,32.02,31.99,32.0,14800.0,26.9722,26.9806,26.9554,26.9638,14800.0
2010-02-18 14:10:00,32.0,32.01,31.99,31.99,13500.0,26.9638,26.9722,26.9554,26.9554,13500.0
2010-02-18 14:15:00,31.99,32.09,31.98,32.08,25800.0,26.9554,27.0396,26.9469,27.0312,25800.0
2010-02-18 14:20:00,32.08,32.08,32.04,32.04,28000.0,27.0312,27.0312,26.9975,26.9975,28000.0
2010-02-18 14:25:00,32.05,32.05,32.0,32.0,20500.0,27.0059,27.0059,26.9638,26.9638,20500.0
2010-02-18 14:30:00,32.01,32.04,32.01,32.03,12700.0,26.9722,26.9975,26.9722,26.9891,12700.0
2010-02-18 14:35:00,32.04,32.06,32.03,32.04,21000.0,26.9975,27.0143,26.9891,26.9975,21000.0
2010-02-18 14:40:00,32.03,32.06,32.02,32.02,12900.0,26.9891,27.0143,26.9806,26.9806,12900.0
2010-02-18 14:45:00,32.03,32.03,32.0,32.0,28800.0,26.9891,26.9891,26.9638,26.9638,28800.0
2010-02-18 14:50:00,31.99,32.0,31.99,32.0,14500.0,26.9554,26.9638,26.9554,26.9638,14500.0
2010-02-18 14:55:00,32.0,32.0,31.93,31.96,54500.0,26.9638,26.9638,26.9048,26.9301,54500.0
2010-02-18 15:00:00,31.96,31.98,31.96,31.96,24100.0,26.9301,26.9469,26.9301,26.9301,24100.0
2010-02-18 15:05:00,31.95,32.0,31.95,31.99,28500.0,26.9217,26.9638,26.9217,26.9554,28500.0
2010-02-18 15:10:00,32.0,32.01,31.99,32.01,51400.0,26.9638,26.9722,26.9554,26.9722,51400.0
2010-02-18 15:15:00,32.01,32.02,32.0,32.01,22800.0,26.9722,26.9806,26.9638,26.9722,22800.0
2010-02-18 15:20:00,32.01,32.04,32.0,32.03,40700.0,26.9722,26.9975,26.9638,26.9891,40700.0
2010-02-18 15:25:00,32.03,32.03,31.98,31.99,23000.0,26.9891,26.9891,26.9469,26.9554,23000.0
2010-02-18 15:30:00,32.0,32.05,31.98,32.02,42000.0,26.9638,27.0059,26.9469,26.9806,42000.0
2010-02-18 15:35:00,32.02,32.02,31.99,32.02,67500.0,26.9806,26.9806,26.9554,26.9806,67500.0
2010-02-18 15:40:00,32.02,32.06,32.02,32.05,49400.0,26.9806,27.0143,26.9806,27.0059,49400.0
2010-02-18 15:45:00,32.05,32.05,31.99,32.0,79100.0,27.0059,27.0059,26.9554,26.9638,79100.0
2010-02-18 15:50:00,32.0,32.01,31.98,32.0,69500.0,26.9638,26.9722,26.9469,26.9638,69500.0
2010-02-18 15:55:00,32.0,32.01,31.96,31.99,101900.0,26.9638,26.9722,26.9301,26.9554,101900.0
2010-02-19 09:30:00,31.9,32.09,31.9,32.01,93000.0,26.8795,27.0396,26.8795,26.9722,93000.0
2010-02-19 09:35:00,32.01,32.07,31.94,32.07,13600.0,26.9722,27.0228,26.9132,27.0228,13600.0
2010-02-19 09:40:00,32.06,32.08,32.04,32.06,44900.0,27.0143,27.0312,26.9975,27.0143,44900.0
2010-02-19 09:45:00,32.06,32.07,32.03,32.06,36300.0,27.0143,27.0228,26.9891,27.0143,36300.0
2010-02-19 09:50:00,32.06,32.08,32.04,32.07,7000.0,27.0143,27.0312,26.9975,27.0228,7000.0
2010-02-19 09:55:00,32.06,32.08,32.01,32.01,19100.0,27.0143,27.0312,26.9722,26.9722,19100.0
2010-02-19 10:00:00,31.98,32.02,31.98,32.0,8700.0,26.9469,26.9806,26.9469,26.9638,8700.0
2010-02-19 10:05:00,31.99,32.02,31.99,32.0,10400.0,26.9554,26.9806,26.9554,26.9638,10400.0
2010-02-19 10:10:00,31.99,32.02,31.99,32.01,8300.0,26.9554,26.9806,26.9554,26.9722,8300.0
2010-02-19 10:15:00,32.0,32.03,31.99,32.0,5500.0,26.9638,26.9891,26.9554,26.9638,5500.0
2010-02-19 10:20:00,32.0,32.07,31.99,32.07,40600.0,26.9638,27.0228,26.9554,27.0228,40600.0
2010-02-19 10:25:00,32.06,32.14,32.06,32.12,6600.0,27.0143,27.0818,27.0143,27.0649,6600.0
2010-02-19 10:30:00,32.12,32.15,32.09,32.15,24100.0,27.0649,27.0902,27.0396,27.0902,24100.0
2010-02-19 10:35:00,32.15,32.18,32.14,32.17,4800.0,27.0902,27.1155,27.0818,27.107,4800.0
2010-02-19 10:40:00,32.18,32.18,32.1,32.16,28500.0,27.1155,27.1155,27.048,27.0986,28500.0
2010-02-19 10:45:00,32.16,32.19,32.04,32.13,60000.0,27.0986,27.1239,26.9975,27.0733,60000.0
2010-02-19 10:50:00,32.13,32.15,32.08,32.08,16500.0,27.0733,27.0902,27.0312,27.0312,16500.0
2010-02-19 10:55:00,32.08,32.1,32.06,32.06,5700.0,27.0312,27.048,27.0143,27.0143,5700.0
2010-02-19 11:00:00,32.06,32.06,32.01,32.03,20800.0,27.0143,27.0143,26.9722,26.9891,20800.0
2010-02-19 11:05:00,32.02,32.04,32.02,32.03,17300.0,26.9806,26.9975,26.9806,26.9891,17300.0
2010-02-19 11:10:00,32.03,32.07,32.02,32.06,6500.0,26.9891,27.0228,26.9806,27.0143,6500.0
2010-02-19 11:15:00,32.07,32.09,32.02,32.05,45600.0,27.0228,27.0396,26.9806,27.0059,45600.0
2010-02-19 11:20:00,32.06,32.15,32.06,32.14,7500.0,27.0143,27.0902,27.0143,27.0818,7500.0
2010-02-19 11:25:00,32.13,32.13,32.11,32.13,3500.0,27.0733,27.0733,27.0565,27.0733,3500.0
2010-02-19 11:30:00,32.12,32.12,32.1,32.1,2100.0,27.0649,27.0649,27.048,27.048,2100.0
2010-02-19 11:35:00,32.1,32.12,32.1,32.12,4300.0,27.048,27.0649,27.048,27.0649,4300.0
2010-02-19 11:40:00,32.12,32.13,32.09,32.1,55900.0,27.0649,27.0733,27.0396,27.048,55900.0
2010-02-19 11:45:00,32.09,32.1,32.02,32.02,15700.0,27.0396,27.048,26.9806,26.9806,15700.0
2010-02-19 11:50:00,32.01,32.01,31.99,31.99,6500.0,26.9722,26.9722,26.9554,26.9554,6500.0
2010-02-19 11:55:00,32.0,32.06,32.0,32.04,18000.0,26.9638,27.0143,26.9638,26.9975,18000.0
2010-02-19 12:00:00,32.05,32.06,32.03,32.04,20000.0,27.0059,27.0143,26.9891,26.9975,20000.0
2010-02-19 12:05:00,32.04,32.05,32.01,32.03,15900.0,26.9975,27.0059,26.9722,26.9891,15900.0
2010-02-19 12:10:00,32.03,32.04,32.02,32.02,6800.0,26.9891,26.9975,26.9806,26.9806,6800.0
2010-02-19 12:15:00,32.02,32.03,32.01,32.02,10700.0,26.9806,26.9891,26.9722,26.9806,10700.0
2010-02-19 12:20:00,32.01,32.03,32.01,32.03,7700.0,26.9722,26.9891,26.9722,26.9891,7700.0
2010-02-19 12:25:00,32.02,32.03,31.99,32.0,16300.0,26.9806,26.9891,26.9554,26.9638,16300.0
2010-02-19 12:30:00,32.0,32.01,31.99,32.0,59000.0,26.9638,26.9722,26.9554,26.9638,59000.0
2010-02-19 12:35:00,32.0,32.0,31.98,32.0,12300.0,26.9638,26.9638,26.9469,26.9638,12300.0
2010-02-19 12:40:00,32.0,32.01,31.99,31.99,6500.0,26.9638,26.9722,26.9554,26.9554,6500.0
2010-02-19 12:45:00,31.99,32.01,31.99,32.0,5300.0,26.9554,26.9722,26.9554,26.9638,5300.0
2010-02-19 12:50:00,32.0,32.0,31.99,32.0,6400.0,26.9638,26.9638,26.9554,26.9638,6400.0
2010-02-19 12:55:00,32.0,32.01,31.99,32.01,5100.0,26.9638,26.9722,26.9554,26.9722,5100.0
2010-02-19 13:00:00,32.0,32.01,31.99,32.0,8400.0,26.9638,26.9722,26.9554,26.9638,8400.0
2010-02-19 13:05:00,32.0,32.01,31.99,32.01,1300.0,26.9638,26.9722,26.9554,26.9722,1300.0
2010-02-19 13:10:00,32.0,32.01,32.0,32.0,17700.0,26.9638,26.9722,26.9638,26.9638,17700.0
2010-02-19 13:15:00,31.99,32.0,31.98,32.0,9400.0,26.9554,26.9638,26.9469,26.9638,9400.0
2010-02-19 13:20:00,32.0,32.0,31.99,32.0,2800.0,26.9638,26.9638,26.9554,26.9638,2800.0
2010-02-19 13:25:00,32.0,32.01,31.99,32.0,4600.0,26.9638,26.9722,26.9554,26.9638,4600.0
2010-02-19 13:30:00,32.0,32.0,31.98,31.99,12900.0,26.9638,26.9638,26.9469,26.9554,12900.0
2010-02-19 13:35:00,32.0,32.0,31.99,31.99,3200.0,26.9638,26.9638,26.9554,26.9554,3200.0
2010-02-19 13:40:00,31.99,32.0,31.98,31.99,15100.0,26.9554,26.9638,26.9469,26.9554,15100.0
2010-02-19 13:45:00,31.99,32.0,31.97,31.98,8800.0,26.9554,26.9638,26.9385,26.9469,8800.0
2010-02-19 13:50:00,31.98,31.98,31.95,31.97,7400.0,26.9469,26.9469,26.9217,26.9385,7400.0
2010-02-19 13:55:00,31.97,31.99,31.97,31.98,5000.0,26.9385,26.9554,26.9385,26.9469,5000.0
2010-02-19 14:00:00,31.98,31.99,31.97,31.98,5200.0,26.9469,26.9554,26.9385,26.9469,5200.0
2010-02-19 14:05:00,31.98,31.98,31.9,31.91,24400.0,26.9469,26.9469,26.8795,26.888,24400.0
2010-02-19 14:10:00,31.91,31.94,31.91,31.94,7200.0,26.888,26.9132,26.888,26.9132,7200.0
2010-02-19 14:15:00,31.93,31.97,31.91,31.96,17800.0,26.9048,26.9385,26.888,26.9301,17800.0
2010-02-19 14:20:00,31.96,31.98,31.96,31.98,8200.0,26.9301,26.9469,26.9301,26.9469,8200.0
2010-02-19 14:25:00,31.97,31.99,31.97,31.98,9000.0,26.9385,26.9554,26.9385,26.9469,9000.0
2010-02-19 14:30:00,31.98,31.99,31.97,31.98,14000.0,26.9469,26.9554,26.9385,26.9469,14000.0
2010-02-19 14:35:00,31.98,31.98,31.97,31.98,8200.0,26.9469,26.9469,26.9385,26.9469,8200.0
2010-02-19 14:40:00,31.97,31.99,31.95,31.99,3800.0,26.9385,26.9554,26.9217,26.9554,3800.0
2010-02-19 14:45:00,31.99,31.99,31.98,31.99,2300.0,26.9554,26.9554,26.9469,26.9554,2300.0
2010-02-19 14:50:00,31.98,31.99,31.94,31.95,19000.0,26.9469,26.9554,26.9132,26.9217,19000.0
2010-02-19 14:55:00,31.94,31.95,31.93,31.94,13500.0,26.9132,26.9217,26.9048,26.9132,13500.0
2010-02-19 15:00:00,31.94,31.94,31.91,31.92,22100.0,26.9132,26.9132,26.888,26.8964,22100.0
2010-02-19 15:05:00,31.92,31.97,31.91,31.94,23400.0,26.8964,26.9385,26.888,26.9132,23400.0
2010-02-19 15:10:00,31.95,31.96,31.92,31.94,30800.0,26.9217,26.9301,26.8964,26.9132,30800.0
2010-02-19 15:15:00,31.94,31.98,31.94,31.98,218000.0,26.9132,26.9469,26.9132,26.9469,218000.0
2010-02-19 15:20:00,31.98,31.99,31.97,31.98,9900.0,26.9469,26.9554,26.9385,26.9469,9900.0
2010-02-19 15:25:00,31.97,31.99,31.97,31.98,12700.0,26.9385,26.9554,26.9385,26.9469,12700.0
2010-02-19 15:30:00,31.98,31.99,31.98,31.98,26800.0,26.9469,26.9554,26.9469,26.9469,26800.0
2010-02-19 15:35:00,31.98,32.0,31.97,31.99,28400.0,26.9469,26.9638,26.9385,26.9554,28400.0
2010-02-19 15:40:00,31.99,32.0,31.98,31.99,117300.0,26.9554,26.9638,26.9469,26.9554,117300.0
2010-02-19 15:45:00,31.98,32.01,31.97,31.99,175900.0,26.9469,26.9722,26.9385,26.9554,175900.0
2010-02-19 15:50:00,32.0,32.0,31.98,31.99,28900.0,26.9638,26.9638,26.9469,26.9554,28900.0
2010-02-19 15:55:00,31.99,31.99,31.96,31.99,85400.0,26.9554,26.9554,26.9301,26.9554,85400.0
2010-02-22 09:30:00,32.0,32.08,31.91,32.0,16800.0,26.9638,27.0312,26.888,26.9638,16800.0
2010-02-22 09:35:00,31.96,32.0,31.9,31.95,22200.0,26.9301,26.9638,26.8795,26.9217,22200.0
2010-02-22 09:40:00,31.94,31.94,31.85,31.89,8500.0,26.9132,26.9132,26.8374,26.8711,8500.0
2010-02-22 09:45:00,31.88,31.9,31.84,31.88,11100.0,26.8627,26.8795,26.829,26.8627,11100.0
2010-02-22 09:50:00,31.86,31.87,31.84,31.87,6900.0,26.8458,26.8542,26.829,26.8542,6900.0
2010-02-22 09:55:00,31.87,31.91,31.84,31.91,8100.0,26.8542,26.888,26.829,26.888,8100.0
2010-02-22 10:00:00,31.9,31.91,31.77,31.85,10300.0,26.8795,26.888,26.77,26.8374,10300.0
2010-02-22 10:05:00,31.83,31.9,31.81,31.85,7100.0,26.8205,26.8795,26.8037,26.8374,7100.0
2010-02-22 10:10:00,31.85,31.95,31.84,31.92,9900.0,26.8374,26.9217,26.829,26.8964,9900.0
2010-02-22 10:15:00,31.92,31.97,31.92,31.97,5600.0,26.8964,26.9385,26.8964,26.9385,5600.0
2010-02-22 10:20:00,31.97,32.0,31.94,31.95,12800.0,26.9385,26.9638,26.9132,26.9217,12800.0
2010-02-22 10:25:00,31.98,31.99,31.93,31.93,5900.0,26.9469,26.9554,26.9048,26.9048,5900.0
2010-02-22 10:30:00,31.94,31.99,31.93,31.97,4200.0,26.9132,26.9554,26.9048,26.9385,4200.0
2010-02-22 10:35:00,31.97,31.97,31.93,31.94,3400.0,26.9385,26.9385,26.9048,26.9132,3400.0
2010-02-22 10:40:00,31.94,31.97,31.94,31.97,3900.0,26.9132,26.9385,26.9132,26.9385,3900.0
2010-02-22 10:45:00,31.97,31.97,31.95,31.96,3500.0,26.9385,26.9385,26.9217,26.9301,3500.0
2010-02-22 10:50:00,31.95,31.99,31.95,31.99,10000.0,26.9217,26.9554,26.9217,26.9554,10000.0
2010-02-22 10:55:00,32.0,32.0,31.95,31.97,10600.0,26.9638,26.9638,26.9217,26.9385,10600.0
2010-02-22 11:00:00,31.97,31.98,31.95,31.95,4400.0,26.9385,26.9469,26.9217,26.9217,4400.0
2010-02-22 11:05:00,31.95,31.95,31.91,31.94,2600.0,26.9217,26.9217,26.888,26.9132,2600.0
2010-02-22 11:10:00,31.93,31.93,31.92,31.92,3100.0,26.9048,26.9048,26.8964,26.8964,3100.0
2010-02-22 11:15:00,31.92,31.96,31.91,31.95,5400.0,26.8964,26.9301,26.888,26.9217,5400.0
2010-02-22 11:20:00,31.95,31.97,31.93,31.94,11600.0,26.9217,26.9385,26.9048,26.9132,11600.0
2010-02-22 11:25:00,31.94,31.96,31.91,31.91,6300.0,26.9132,26.9301,26.888,26.888,6300.0
2010-02-22 11:30:00,31.93,31.96,31.91,31.93,12000.0,26.9048,26.9301,26.888,26.9048,12000.0
2010-02-22 11:35:00,31.93,31.95,31.92,31.93,4500.0,26.9048,26.9217,26.8964,26.9048,4500.0
2010-02-22 11:40:00,31.93,32.03,31.93,32.02,26700.0,26.9048,26.9891,26.9048,26.9806,26700.0
2010-02-22 11:45:00,32.01,32.02,31.98,31.99,4400.0,26.9722,26.9806,26.9469,26.9554,4400.0
2010-02-22 11:50:00,31.98,31.99,31.98,31.98,2700.0,26.9469,26.9554,26.9469,26.9469,2700.0
2010-02-22 11:55:00,31.98,31.99,31.97,31.98,4900.0,26.9469,26.9554,26.9385,26.9469,4900.0
2010-02-22 12:00:00,31.98,31.98,31.97,31.98,5200.0,26.9469,26.9469,26.9385,26.9469,5200.0
2010-02-22 12:05:00,31.99,31.99,31.97,31.98,2400.0,26.9554,26.9554,26.9385,26.9469,2400.0
2010-02-22 12:10:00,31.98,32.0,31.98,31.99,2900.0,26.9469,26.9638,26.9469,26.9554,2900.0
2010-02-22 12:15:00,31.99,31.99,31.96,31.96,3700.0,26.9554,26.9554,26.9301,26.9301,3700.0
2010-02-22 12:20:00,31.96,31.97,31.96,31.96,400.0,26.9301,26.9385,26.9301,26.9301,400.0
2010-02-22 12:25:00,31.96,31.97,31.96,31.97,1900.0,26.9301,26.9385,26.9301,26.9385,1900.0
2010-02-22 12:30:00,31.97,31.97,31.97,31.97,2400.0,26.9385,26.9385,26.9385,26.9385,2400.0
2010-02-22 12:35:00,31.97,32.01,31.97,32.0,9500.0,26.9385,26.9722,26.9385,26.9638,9500.0
2010-02-22 12:40:00,32.01,32.01,32.0,32.0,10500.0,26.9722,26.9722,26.9638,26.9638,10500.0
2010-02-22 12:45:00,32.0,32.04,32.0,32.04,202800.0,26.9638,26.9975,26.9638,26.9975,202800.0
2010-02-22 12:50:00,32.03,32.06,32.03,32.06,5600.0,26.9891,27.0143,26.9891,27.0143,5600.0
2010-02-22 12:55:00,32.05,32.06,32.05,32.05,4500.0,27.0059,27.0143,27.0059,27.0059,4500.0
2010-02-22 13:00:00,32.05,32.06,32.04,32.05,8100.0,27.0059,27.0143,26.9975,27.0059,8100.0
2010-02-22 13:05:00,32.05,32.05,32.03,32.04,4800.0,27.0059,27.0059,26.9891,26.9975,4800.0
2010-02-22 13:10:00,32.04,32.04,32.02,32.02,3800.0,26.9975,26.9975,26.9806,26.9806,3800.0
2010-02-22 13:15:00,32.02,32.02,32.01,32.01,2400.0,26.9806,26.9806,26.9722,26.9722,2400.0
2010-02-22 13:20:00,32.01,32.02,32.01,32.02,7100.0,26.9722,26.9806,26.9722,26.9806,7100.0
2010-02-22 13:25:00,32.02,32.02,32.01,32.01,3400.0,26.9806,26.9806,26.9722,26.9722,3400.0
2010-02-22 13:30:00,32.01,32.02,32.01,32.01,1400.0,26.9722,26.9806,26.9722,26.9722,1400.0
2010-02-22 13:35:00,32.01,32.01,32.01,32.01,1500.0,26.9722,26.9722,26.9722,26.9722,1500.0
2010-02-22 13:40:00,32.01,32.02,31.99,32.02,16200.0,26.9722,26.9806,26.9554,26.9806,16200.0
2010-02-22 13:45:00,32.02,32.04,32.02,32.02,4800.0,26.9806,26.9975,26.9806,26.9806,4800.0
2010-02-22 13:50:00,32.02,32.02,32.0,32.0,1600.0,26.9806,26.9806,26.9638,26.9638,1600.0
2010-02-22 13:55:00,32.0,32.02,32.0,32.01,28000.0,26.9638,26.9806,26.9638,26.9722,28000.0
2010-02-22 14:00:00,32.0,32.02,32.0,32.01,10900.0,26.9638,26.9806,26.9638,26.9722,10900.0
2010-02-22 14:05:00,32.02,32.02,31.99,31.99,4300.0,26.9806,26.9806,26.9554,26.9554,4300.0
2010-02-22 14:10:00,31.99,32.0,31.99,32.0,900.0,26.9554,26.9638,26.9554,26.9638,900.0
2010-02-22 14:15:00,32.0,32.02,32.0,32.01,10900.0,26.9638,26.9806,26.9638,26.9722,10900.0
2010-02-22 14:20:00,32.01,32.04,32.01,32.02,6000.0,26.9722,26.9975,26.9722,26.9806,6000.0
2010-02-22 14:25:00,32.02,32.02,31.99,32.0,2600.0,26.9806,26.9806,26.9554,26.9638,2600.0
2010-02-22 14:30:00,32.01,32.02,32.01,32.02,4100.0,26.9722,26.9806,26.9722,26.9806,4100.0
2010-02-22 14:35:00,32.01,32.04,32.01,32.04,2400.0,26.9722,26.9975,26.9722,26.9975,2400.0
2010-02-22 14:40:00,32.03,32.03,32.0,32.03,2700.0,26.9891,26.9891,26.9638,26.9891,2700.0
2010-02-22 14:45:00,32.04,32.04,32.03,32.03,1300.0,26.9975,26.9975,26.9891,26.9891,1300.0
2010-02-22 14:50:00,32.04,32.05,32.03,32.03,5600.0,26.9975,27.0059,26.9891,26.9891,5600.0
2010-02-22 14:55:00,32.03,32.04,32.02,32.02,30200.0,26.9891,26.9975,26.9806,26.9806,30200.0
2010-02-22 15:00:00,32.02,32.02,31.99,31.99,5900.0,26.9806,26.9806,26.9554,26.9554,5900.0
2010-02-22 15:05:00,31.99,32.0,31.99,32.0,4000.0,26.9554,26.9638,26.9554,26.9638,4000.0
2010-02-22 15:10:00,32.0,32.02,32.0,32.02,3100.0,26.9638,26.9806,26.9638,26.9806,3100.0
2010-02-22 15:15:00,32.02,32.04,32.02,32.03,13500.0,26.9806,26.9975,26.9806,26.9891,13500.0
2010-02-22 15:20:00,32.04,32.05,32.02,32.02,2900.0,26.9975,27.0059,26.9806,26.9806,2900.0
2010-02-22 15:25:00,32.03,32.04,32.02,32.04,5600.0,26.9891,26.9975,26.9806,26.9975,5600.0
2010-02-22 15:30:00,32.04,32.04,31.99,32.0,10900.0,26.9975,26.9975,26.9554,26.9638,10900.0
2010-02-22 15:35:00,32.01,32.03,32.0,32.0,11900.0,26.9722,26.9891,26.9638,26.9638,11900.0
2010-02-22 15:40:00,31.99,31.99,31.94,31.94,9100.0,26.9554,26.9554,26.9132,26.9132,9100.0
2010-02-22 15:45:00,31.95,31.97,31.94,31.96,13200.0,26.9217,26.9385,26.9132,26.9301,13200.0
2010-02-22 15:50:00,31.97,31.98,31.94,31.97,12900.0,26.9385,26.9469,26.9132,26.9385,12900.0
2010-02-22 15:55:00,31.97,31.97,31.92,31.95,36100.0,26.9385,26.9385,26.8964,26.9217,36100.0
2010-02-23 09:30:00,31.98,32.0,31.95,32.0,5800.0,26.9469,26.9638,26.9217,26.9638,5800.0
2010-02-23 09:35:00,31.99,32.07,31.93,31.96,5000.0,26.9554,27.0228,26.9048,26.9301,5000.0
2010-02-23 09:40:00,31.95,32.12,31.95,32.02,5600.0,26.9217,27.0649,26.9217,26.9806,5600.0
2010-02-23 09:45:00,32.03,32.05,31.99,32.01,16000.0,26.9891,27.0059,26.9554,26.9722,16000.0
2010-02-23 09:50:00,32.0,32.01,32.0,32.01,5900.0,26.9638,26.9722,26.9638,26.9722,5900.0
2010-02-23 09:55:00,32.0,32.01,31.97,31.99,7700.0,26.9638,26.9722,26.9385,26.9554,7700.0
2010-02-23 10:00:00,31.97,31.97,31.84,31.91,44500.0,26.9385,26.9385,26.829,26.888,44500.0
2010-02-23 10:05:00,31.91,31.98,31.87,31.96,17600.0,26.888,26.9469,26.8542,26.9301,17600.0
2010-02-23 10:10:00,31.95,31.96,31.81,31.82,13200.0,26.9217,26.9301,26.8037,26.8121,13200.0
2010-02-23 10:15:00,31.8,31.82,31.74,31.8,21600.0,26.7953,26.8121,26.7447,26.7953,21600.0
2010-02-23 10:20:00,31.79,31.82,31.77,31.8,15200.0,26.7868,26.8121,26.77,26.7953,15200.0
2010-02-23 10:25:00,31.81,31.84,31.77,31.83,11100.0,26.8037,26.829,26.77,26.8205,11100.0
2010-02-23 10:30:00,31.82,31.82,31.76,31.81,11800.0,26.8121,26.8121,26.7616,26.8037,11800.0
2010-02-23 10:35:00,31.81,31.82,31.73,31.75,10600.0,26.8037,26.8121,26.7363,26.7531,10600.0
2010-02-23 10:40:00,31.75,31.75,31.7,31.71,8100.0,26.7531,26.7531,26.711,26.7194,8100.0
2010-02-23 10:45:00,31.72,31.73,31.68,31.7,16100.0,26.7279,26.7363,26.6941,26.711,16100.0
2010-02-23 10:50:00,31.7,31.7,31.63,31.63,8900.0,26.711,26.711,26.652,26.652,8900.0
2010-02-23 10:55:00,31.63,31.64,31.62,31.62,9500.0,26.652,26.6604,26.6436,26.6436,9500.0
2010-02-23 11:00:00,31.61,31.68,31.61,31.65,6900.0,26.6352,26.6941,26.6352,26.6689,6900.0
2010-02-23 11:05:00,31.64,31.65,31.61,31.63,6200.0,26.6604,26.6689,26.6352,26.652,6200.0
2010-02-23 11:10:00,31.63,31.66,31.62,31.66,2800.0,26.652,26.6773,26.6436,26.6773,2800.0
2010-02-23 11:15:00,31.66,31.66,31.58,31.6,87100.0,26.6773,26.6773,26.6099,26.6267,87100.0
2010-02-23 11:20:00,31.6,31.63,31.59,31.6,6000.0,26.6267,26.652,26.6183,26.6267,6000.0
2010-02-23 11:25:00,31.59,31.61,31.55,31.58,9300.0,26.6183,26.6352,26.5846,26.6099,9300.0
2010-02-23 11:30:00,31.57,31.58,31.56,31.57,4100.0,26.6015,26.6099,26.593,26.6015,4100.0
2010-02-23 11:35:00,31.6,31.61,31.57,31.57,6000.0,26.6267,26.6352,26.6015,26.6015,6000.0
2010-02-23 11:40:00,31.57,31.6,31.56,31.59,5600.0,26.6015,26.6267,26.593,26.6183,5600.0
2010-02-23 11:45:00,31.6,31.61,31.59,31.59,3400.0,26.6267,26.6352,26.6183,26.6183,3400.0
2010-02-23 11:50:00,31.59,31.62,31.59,31.62,4700.0,26.6183,26.6436,26.6183,26.6436,4700.0
2010-02-23 11:55:00,31.63,31.63,31.59,31.6,5600.0,26.652,26.652,26.6183,26.6267,5600.0
2010-02-23 12:00:00,31.59,31.61,31.59,31.6,8300.0,26.6183,26.6352,26.6183,26.6267,8300.0
2010-02-23 12:05:00,31.6,31.65,31.6,31.65,4400.0,26.6267,26.6689,26.6267,26.6689,4400.0
2010-02-23 12:10:00,31.65,31.66,31.64,31.64,2700.0,26.6689,26.6773,26.6604,26.6604,2700.0
2010-02-23 12:15:00,31.65,31.65,31.61,31.61,21800.0,26.6689,26.6689,26.6352,26.6352,21800.0
2010-02-23 12:20:00,31.61,31.62,31.58,31.6,16000.0,26.6352,26.6436,26.6099,26.6267,16000.0
2010-02-23 12:25:00,31.6,31.61,31.59,31.6,7200.0,26.6267,26.6352,26.6183,26.6267,7200.0
2010-02-23 12:30:00,31.6,31.63,31.58,31.62,14300.0,26.6267,26.652,26.6099,26.6436,14300.0
2010-02-23 12:35:00,31.62,31.64,31.6,31.64,17300.0,26.6436,26.6604,26.6267,26.6604,17300.0
2010-02-23 12:40:00,31.63,31.64,31.61,31.61,7500.0,26.652,26.6604,26.6352,26.6352,7500.0
2010-02-23 12:45:00,31.61,31.65,31.61,31.65,15200.0,26.6352,26.6689,26.6352,26.6689,15200.0
2010-02-23 12:50:00,31.65,31.67,31.63,31.63,19600.0,26.6689,26.6857,26.652,26.652,19600.0
2010-02-23 12:55:00,31.62,31.66,31.61,31.66,16900.0,26.6436,26.6773,26.6352,26.6773,16900.0
2010-02-23 13:00:00,31.66,31.67,31.63,31.64,7300.0,26.6773,26.6857,26.652,26.6604,7300.0
2010-02-23 13:05:00,31.63,31.66,31.62,31.66,9800.0,26.652,26.6773,26.6436,26.6773,9800.0
2010-02-23 13:10:00,31.66,31.67,31.65,31.66,5800.0,26.6773,26.6857,26.6689,26.6773,5800.0
2010-02-23 13:15:00,31.67,31.68,31.65,31.66,5700.0,26.6857,26.6941,26.6689,26.6773,5700.0
2010-02-23 13:20:00,31.67,31.68,31.66,31.68,1600.0,26.6857,26.6941,26.6773,26.6941,1600.0
2010-02-23 13:25:00,31.67,31.69,31.67,31.69,4800.0,26.6857,26.7026,26.6857,26.7026,4800.0
2010-02-23 13:30:00,31.69,31.69,31.65,31.66,2400.0,26.7026,26.7026,26.6689,26.6773,2400.0
2010-02-23 13:35:00,31.65,31.67,31.65,31.65,4900.0,26.6689,26.6857,26.6689,26.6689,4900.0
2010-02-23 13:40:00,31.66,31.68,31.63,31.65,8000.0,26.6773,26.6941,26.652,26.6689,8000.0
2010-02-23 13:45:00,31.64,31.67,31.62,31.64,6500.0,26.6604,26.6857,26.6436,26.6604,6500.0
2010-02-23 13:50:00,31.64,31.66,31.64,31.65,2600.0,26.6604,26.6773,26.6604,26.6689,2600.0
2010-02-23 13:55:00,31.66,31.67,31.64,31.67,6800.0,26.6773,26.6857,26.6604,26.6857,6800.0
2010-02-23 14:00:00,31.67,31.67,31.63,31.64,10100.0,26.6857,26.6857,26.652,26.6604,10100.0
2010-02-23 14:05:00,31.64,31.69,31.64,31.68,6000.0,26.6604,26.7026,26.6604,26.6941,6000.0
2010-02-23 14:10:00,31.68,31.72,31.68,31.7,4600.0,26.6941,26.7279,26.6941,26.711,4600.0
2010-02-23 14:15:00,31.71,31.71,31.66,31.66,5700.0,26.7194,26.7194,26.6773,26.6773,5700.0
2010-02-23 14:20:00,31.65,31.68,31.65,31.67,5000.0,26.6689,26.6941,26.6689,26.6857,5000.0
2010-02-23 14:25:00,31.67,31.69,31.64,31.64,19700.0,26.6857,26.7026,26.6604,26.6604,19700.0
2010-02-23 14:30:00,31.64,31.66,31.61,31.66,15900.0,26.6604,26.6773,26.6352,26.6773,15900.0
2010-02-23 14:35:00,31.67,31.74,31.67,31.73,9700.0,26.6857,26.7447,26.6857,26.7363,9700.0
2010-02-23 14:40:00,31.73,31.78,31.73,31.75,15100.0,26.7363,26.7784,26.7363,26.7531,15100.0
2010-02-23 14:45:00,31.74,31.75,31.74,31.74,4000.0,26.7447,26.7531,26.7447,26.7447,4000.0
2010-02-23 14:50:00,31.74,31.78,31.74,31.77,7900.0,26.7447,26.7784,26.7447,26.77,7900.0
2010-02-23 14:55:00,31.76,31.76,31.73,31.73,5800.0,26.7616,26.7616,26.7363,26.7363,5800.0
2010-02-23 15:00:00,31.73,31.76,31.73,31.74,10000.0,26.7363,26.7616,26.7363,26.7447,10000.0
2010-02-23 15:05:00,31.74,31.76,31.74,31.75,8400.0,26.7447,26.7616,26.7447,26.7531,8400.0
2010-02-23 15:10:00,31.75,31.78,31.74,31.77,6300.0,26.7531,26.7784,26.7447,26.77,6300.0
2010-02-23 15:15:00,31.78,31.82,31.78,31.82,10200.0,26.7784,26.8121,26.7784,26.8121,10200.0
2010-02-23 15:20:00,31.82,31.84,31.81,31.83,36900.0,26.8121,26.829,26.8037,26.8205,36900.0
2010-02-23 15:25:00,31.83,31.87,31.83,31.86,42900.0,26.8205,26.8542,26.8205,26.8458,42900.0
2010-02-23 15:30:00,31.86,31.86,31.8,31.8,18300.0,26.8458,26.8458,26.7953,26.7953,18300.0
2010-02-23 15:35:00,31.8,31.83,31.78,31.82,24600.0,26.7953,26.8205,26.7784,26.8121,24600.0
2010-02-23 15:40:00,31.81,31.81,31.79,31.79,18300.0,26.8037,26.8037,26.7868,26.7868,18300.0
2010-02-23 15:45:00,31.79,31.8,31.78,31.78,21700.0,26.7868,26.7953,26.7784,26.7784,21700.0
2010-02-23 15:50:00,31.78,31.8,31.77,31.79,44100.0,26.7784,26.7953,26.77,26.7868,44100.0
2010-02-23 15:55:00,31.8,31.8,31.73,31.75,73400.0,26.7953,26.7953,26.7363,26.7531,73400.0
2010-02-24 09:30:00,31.77,31.95,31.76,31.84,13400.0,26.77,26.9217,26.7616,26.829,13400.0
2010-02-24 09:35:00,31.83,31.88,31.76,31.81,7000.0,26.8205,26.8627,26.7616,26.8037,7000.0
2010-02-24 09:40:00,31.81,31.81,31.77,31.78,2000.0,26.8037,26.8037,26.77,26.7784,2000.0
2010-02-24 09:45:00,31.79,31.9,31.79,31.9,9500.0,26.7868,26.8795,26.7868,26.8795,9500.0
2010-02-24 09:50:00,31.9,31.97,31.89,31.9,4000.0,26.8795,26.9385,26.8711,26.8795,4000.0
2010-02-24 09:55:00,31.89,31.97,31.89,31.94,14200.0,26.8711,26.9385,26.8711,26.9132,14200.0
2010-02-24 10:00:00,31.94,32.0,31.86,31.95,18400.0,26.9132,26.9638,26.8458,26.9217,18400.0
2010-02-24 10:05:00,31.96,31.99,31.89,31.9,12600.0,26.9301,26.9554,26.8711,26.8795,12600.0
2010-02-24 10:10:00,31.89,31.95,31.85,31.93,13000.0,26.8711,26.9217,26.8374,26.9048,13000.0
2010-02-24 10:15:00,31.93,31.94,31.86,31.88,30500.0,26.9048,26.9132,26.8458,26.8627,30500.0
2010-02-24 10:20:00,31.86,31.87,31.83,31.87,6300.0,26.8458,26.8542,26.8205,26.8542,6300.0
2010-02-24 10:25:00,31.85,31.91,31.85,31.91,5200.0,26.8374,26.888,26.8374,26.888,5200.0
2010-02-24 10:30:00,31.89,31.92,31.88,31.92,40700.0,26.8711,26.8964,26.8627,26.8964,40700.0
2010-02-24 10:35:00,31.92,31.97,31.91,31.94,37900.0,26.8964,26.9385,26.888,26.9132,37900.0
2010-02-24 10:40:00,31.95,32.0,31.94,32.0,46700.0,26.9217,26.9638,26.9132,26.9638,46700.0
2010-02-24 10:45:00,32.0,32.16,32.0,32.15,24800.0,26.9638,27.0986,26.9638,27.0902,24800.0
2010-02-24 10:50:00,32.15,32.17,32.11,32.14,20900.0,27.0902,27.107,27.0565,27.0818,20900.0
2010-02-24 10:55:00,32.13,32.14,32.1,32.11,14600.0,27.0733,27.0818,27.048,27.0565,14600.0
2010-02-24 11:00:00,32.12,32.15,32.09,32.12,10700.0,27.0649,27.0902,27.0396,27.0649,10700.0
2010-02-24 11:05:00,32.11,32.16,32.09,32.11,14000.0,27.0565,27.0986,27.0396,27.0565,14000.0
2010-02-24 11:10:00,32.11,32.14,32.11,32.11,6500.0,27.0565,27.0818,27.0565,27.0565,6500.0
2010-02-24 11:15:00,32.11,32.13,32.1,32.11,5900.0,27.0565,27.0733,27.048,27.0565,5900.0
2010-02-24 11:20:00,32.12,32.12,32.06,32.09,8900.0,27.0649,27.0649,27.0143,27.0396,8900.0
2010-02-24 11:25:00,32.08,32.08,32.06,32.08,3200.0,27.0312,27.0312,27.0143,27.0312,3200.0
2010-02-24 11:30:00,32.07,32.07,32.04,32.05,7000.0,27.0228,27.0228,26.9975,27.0059,7000.0
2010-02-24 11:35:00,32.05,32.07,32.04,32.07,9600.0,27.0059,27.0228,26.9975,27.0228,9600.0
2010-02-24 11:40:00,32.07,32.1,32.05,32.05,6100.0,27.0228,27.048,27.0059,27.0059,6100.0
2010-02-24 11:45:00,32.06,32.07,32.05,32.07,5900.0,27.0143,27.0228,27.0059,27.0228,5900.0
2010-02-24 11:50:00,32.07,32.07,32.06,32.06,2500.0,27.0228,27.0228,27.0143,27.0143,2500.0
2010-02-24 11:55:00,32.06,32.08,32.06,32.07,2700.0,27.0143,27.0312,27.0143,27.0228,2700.0
2010-02-24 12:00:00,32.06,32.1,32.06,32.07,6600.0,27.0143,27.048,27.0143,27.0228,6600.0
2010-02-24 12:05:00,32.06,32.1,32.06,32.09,6800.0,27.0143,27.048,27.0143,27.0396,6800.0
2010-02-24 12:10:00,32.1,32.1,32.1,32.1,100.0,27.048,27.048,27.048,27.048,100.0
2010-02-24 12:15:00,32.1,32.14,32.1,32.13,8600.0,27.048,27.0818,27.048,27.0733,8600.0
2010-02-24 12:20:00,32.13,32.14,32.1,32.1,4200.0,27.0733,27.0818,27.048,27.048,4200.0
2010-02-24 12:25:00,32.1,32.12,32.08,32.08,10600.0,27.048,27.0649,27.0312,27.0312,10600.0
2010-02-24 12:30:00,32.08,32.12,32.07,32.11,8600.0,27.0312,27.0649,27.0228,27.0565,8600.0
2010-02-24 12:35:00,32.11,32.12,32.11,32.11,2400.0,27.0565,27.0649,27.0565,27.0565,2400.0
2010-02-24 12:40:00,32.12,32.14,32.12,32.14,4400.0,27.0649,27.0818,27.0649,27.0818,4400.0
2010-02-24 12:45:00,32.14,32.15,32.13,32.13,6200.0,27.0818,27.0902,27.0733,27.0733,6200.0
2010-02-24 12:50:00,32.13,32.14,32.13,32.13,6100.0,27.0733,27.0818,27.0733,27.0733,6100.0
2010-02-24 12:55:00,32.13,32.14,32.11,32.11,6900.0,27.0733,27.0818,27.0565,27.0565,6900.0
2010-02-24 13:00:00,32.12,32.13,32.1,32.13,11000.0,27.0649,27.0733,27.048,27.0733,11000.0
2010-02-24 13:05:00,32.13,32.13,32.12,32.12,6900.0,27.0733,27.0733,27.0649,27.0649,6900.0
2010-02-24 13:10:00,32.11,32.12,32.11,32.12,8000.0,27.0565,27.0649,27.0565,27.0649,8000.0
2010-02-24 13:15:00,32.12,32.17,32.11,32.13,23700.0,27.0649,27.107,27.0565,27.0733,23700.0
2010-02-24 13:20:00,32.14,32.14,32.12,32.13,5600.0,27.0818,27.0818,27.0649,27.0733,5600.0
2010-02-24 13:25:00,32.12,32.13,32.1,32.11,6300.0,27.0649,27.0733,27.048,27.0565,6300.0
2010-02-24 13:30:00,32.1,32.13,32.1,32.13,2800.0,27.048,27.0733,27.048,27.0733,2800.0
2010-02-24 13:35:00,32.13,32.16,32.12,32.16,4400.0,27.0733,27.0986,27.0649,27.0986,4400.0
2010-02-24 13:40:00,32.15,32.16,32.11,32.11,5400.0,27.0902,27.0986,27.0565,27.0565,5400.0
2010-02-24 13:45:00,32.12,32.14,32.11,32.14,7200.0,27.0649,27.0818,27.0565,27.0818,7200.0
2010-02-24 13:50:00,32.14,32.16,32.13,32.14,10200.0,27.0818,27.0986,27.0733,27.0818,10200.0
2010-02-24 13:55:00,32.15,32.16,32.14,32.16,6600.0,27.0902,27.0986,27.0818,27.0986,6600.0
2010-02-24 14:00:00,32.17,32.17,32.13,32.13,9300.0,27.107,27.107,27.0733,27.0733,9300.0
2010-02-24 14:05:00,32.14,32.14,32.12,32.14,16300.0,27.0818,27.0818,27.0649,27.0818,16300.0
2010-02-24 14:10:00,32.15,32.19,32.15,32.19,17800.0,27.0902,27.1239,27.0902,27.1239,17800.0
2010-02-24 14:15:00,32.19,32.19,32.17,32.17,2000.0,27.1239,27.1239,27.107,27.107,2000.0
2010-02-24 14:20:00,32.17,32.18,32.17,32.17,8600.0,27.107,27.1155,27.107,27.107,8600.0
2010-02-24 14:25:00,32.17,32.2,32.17,32.19,20900.0,27.107,27.1323,27.107,27.1239,20900.0
2010-02-24 14:30:00,32.19,32.19,32.16,32.16,29900.0,27.1239,27.1239,27.0986,27.0986,29900.0
2010-02-24 14:35:00,32.16,32.21,32.15,32.19,26900.0,27.0986,27.1407,27.0902,27.1239,26900.0
2010-02-24 14:40:00,32.19,32.21,32.16,32.2,14100.0,27.1239,27.1407,27.0986,27.1323,14100.0
2010-02-24 14:45:00,32.19,32.23,32.19,32.21,14300.0,27.1239,27.1576,27.1239,27.1407,14300.0
2010-02-24 14:50:00,32.22,32.22,32.15,32.15,44800.0,27.1492,27.1492,27.0902,27.0902,44800.0
2010-02-24 14:55:00,32.15,32.15,32.1,32.1,12800.0,27.0902,27.0902,27.048,27.048,12800.0
2010-02-24 15:00:00,32.09,32.12,32.07,32.12,53400.0,27.0396,27.0649,27.0228,27.0649,53400.0
2010-02-24 15:05:00,32.12,32.15,32.12,32.13,8800.0,27.0649,27.0902,27.0649,27.0733,8800.0
2010-02-24 15:10:00,32.13,32.17,32.13,32.16,12100.0,27.0733,27.107,27.0733,27.0986,12100.0
2010-02-24 15:15:00,32.16,32.17,32.15,32.15,8900.0,27.0986,27.107,27.0902,27.0902,8900.0
2010-02-24 15:20:00,32.15,32.18,32.14,32.17,12900.0,27.0902,27.1155,27.0818,27.107,12900.0
2010-02-24 15:25:00,32.17,32.18,32.17,32.18,11600.0,27.107,27.1155,27.107,27.1155,11600.0
2010-02-24 15:30:00,32.18,32.2,32.17,32.2,25200.0,27.1155,27.1323,27.107,27.1323,25200.0
2010-02-24 15:35:00,32.2,32.24,32.2,32.21,25600.0,27.1323,27.166,27.1323,27.1407,25600.0
2010-02-24 15:40:00,32.21,32.24,32.21,32.24,26700.0,27.1407,27.166,27.1407,27.166,26700.0
2010-02-24 15:45:00,32.24,32.28,32.23,32.23,27500.0,27.166,27.1997,27.1576,27.1576,27500.0
2010-02-24 15:50:00,32.23,32.31,32.23,32.3,40200.0,27.1576,27.225,27.1576,27.2166,40200.0
2010-02-24 15:55:00,32.3,32.31,32.27,32.28,72800.0,27.2166,27.225,27.1913,27.1997,72800.0
2010-02-25 09:30:00,32.0,32.0,31.71,31.88,26700.0,26.9638,26.9638,26.7194,26.8627,26700.0
2010-02-25 09:35:00,31.9,31.92,31.87,31.91,7800.0,26.8795,26.8964,26.8542,26.888,7800.0
2010-02-25 09:40:00,31.89,31.9,31.86,31.88,13200.0,26.8711,26.8795,26.8458,26.8627,13200.0
2010-02-25 09:45:00,31.86,31.96,31.79,31.96,25600.0,26.8458,26.9301,26.7868,26.9301,25600.0
2010-02-25 09:50:00,31.95,32.0,31.92,31.95,10300.0,26.9217,26.9638,26.8964,26.9217,10300.0
2010-02-25 09:55:00,31.94,31.97,31.87,31.96,11300.0,26.9132,26.9385,26.8542,26.9301,11300.0
2010-02-25 10:00:00,31.97,32.0,31.9,31.98,17700.0,26.9385,26.9638,26.8795,26.9469,17700.0
2010-02-25 10:05:00,31.99,32.04,31.91,31.95,15100.0,26.9554,26.9975,26.888,26.9217,15100.0
2010-02-25 10:10:00,31.97,32.01,31.93,31.95,12300.0,26.9385,26.9722,26.9048,26.9217,12300.0
2010-02-25 10:15:00,31.94,31.98,31.93,31.97,18700.0,26.9132,26.9469,26.9048,26.9385,18700.0
2010-02-25 10:20:00,31.97,32.0,31.96,31.98,8900.0,26.9385,26.9638,26.9301,26.9469,8900.0
2010-02-25 10:25:00,31.98,32.01,31.96,32.01,5000.0,26.9469,26.9722,26.9301,26.9722,5000.0
2010-02-25 10:30:00,32.01,32.01,31.99,32.01,10400.0,26.9722,26.9722,26.9554,26.9722,10400.0
2010-02-25 10:35:00,32.0,32.01,31.98,31.99,9100.0,26.9638,26.9722,26.9469,26.9554,9100.0
2010-02-25 10:40:00,31.98,31.99,31.95,31.98,7500.0,26.9469,26.9554,26.9217,26.9469,7500.0
2010-02-25 10:45:00,31.98,32.0,31.97,32.0,11300.0,26.9469,26.9638,26.9385,26.9638,11300.0
2010-02-25 10:50:00,32.0,32.01,31.98,32.0,25500.0,26.9638,26.9722,26.9469,26.9638,25500.0
2010-02-25 10:55:00,31.99,32.01,31.98,32.0,16600.0,26.9554,26.9722,26.9469,26.9638,16600.0
2010-02-25 11:00:00,31.99,32.0,31.97,31.97,9200.0,26.9554,26.9638,26.9385,26.9385,9200.0
2010-02-25 11:05:00,31.97,32.0,31.97,32.0,5900.0,26.9385,26.9638,26.9385,26.9638,5900.0
2010-02-25 11:10:00,31.99,32.01,31.98,31.98,11700.0,26.9554,26.9722,26.9469,26.9469,11700.0
2010-02-25 11:15:00,31.98,32.01,31.98,32.01,9000.0,26.9469,26.9722,26.9469,26.9722,9000.0
2010-02-25 11:20:00,32.0,32.02,31.99,32.0,17400.0,26.9638,26.9806,26.9554,26.9638,17400.0
2010-02-25 11:25:00,32.01,32.02,32.0,32.0,18900.0,26.9722,26.9806,26.9638,26.9638,18900.0
2010-02-25 11:30:00,31.99,32.0,31.96,31.97,12600.0,26.9554,26.9638,26.9301,26.9385,12600.0
2010-02-25 11:35:00,31.97,31.97,31.95,31.96,7400.0,26.9385,26.9385,26.9217,26.9301,7400.0
2010-02-25 11:40:00,31.95,31.95,31.89,31.9,39900.0,26.9217,26.9217,26.8711,26.8795,39900.0
2010-02-25 11:45:00,31.9,31.92,31.89,31.92,4000.0,26.8795,26.8964,26.8711,26.8964,4000.0
2010-02-25 11:50:00,31.93,31.94,31.9,31.91,4700.0,26.9048,26.9132,26.8795,26.888,4700.0
2010-02-25 11:55:00,31.91,31.92,31.89,31.91,4700.0,26.888,26.8964,26.8711,26.888,4700.0
2010-02-25 12:00:00,31.91,31.94,31.9,31.92,6200.0,26.888,26.9132,26.8795,26.8964,6200.0
2010-02-25 12:05:00,31.93,31.98,31.93,31.98,2600.0,26.9048,26.9469,26.9048,26.9469,2600.0
2010-02-25 12:10:00,31.97,31.97,31.94,31.96,1700.0,26.9385,26.9385,26.9132,26.9301,1700.0
2010-02-25 12:15:00,31.95,31.97,31.95,31.96,2500.0,26.9217,26.9385,26.9217,26.9301,2500.0
2010-02-25 12:20:00,31.96,31.97,31.95,31.95,1200.0,26.9301,26.9385,26.9217,26.9217,1200.0
2010-02-25 12:25:00,31.95,31.95,31.93,31.95,3100.0,26.9217,26.9217,26.9048,26.9217,3100.0
2010-02-25 12:30:00,31.95,31.97,31.95,31.97,2900.0,26.9217,26.9385,26.9217,26.9385,2900.0
2010-02-25 12:35:00,31.97,32.0,31.97,31.98,4100.0,26.9385,26.9638,26.9385,26.9469,4100.0
2010-02-25 12:40:00,31.98,32.0,31.94,31.95,8100.0,26.9469,26.9638,26.9132,26.9217,8100.0
2010-02-25 12:45:00,31.95,31.95,31.93,31.93,3000.0,26.9217,26.9217,26.9048,26.9048,3000.0
2010-02-25 12:50:00,31.94,31.97,31.94,31.95,1500.0,26.9132,26.9385,26.9132,26.9217,1500.0
2010-02-25 12:55:00,31.96,31.97,31.94,31.95,3400.0,26.9301,26.9385,26.9132,26.9217,3400.0
2010-02-25 13:00:00,31.96,31.96,31.94,31.94,1100.0,26.9301,26.9301,26.9132,26.9132,1100.0
2010-02-25 13:05:00,31.94,31.94,31.91,31.92,6300.0,26.9132,26.9132,26.888,26.8964,6300.0
2010-02-25 13:10:00,31.92,31.94,31.92,31.94,3800.0,26.8964,26.9132,26.8964,26.9132,3800.0
2010-02-25 13:15:00,31.95,31.97,31.92,31.96,2400.0,26.9217,26.9385,26.8964,26.9301,2400.0
2010-02-25 13:20:00,31.97,31.98,31.95,31.95,3300.0,26.9385,26.9469,26.9217,26.9217,3300.0
2010-02-25 13:25:00,31.95,31.98,31.94,31.95,6000.0,26.9217,26.9469,26.9132,26.9217,6000.0
2010-02-25 13:30:00,31.95,31.98,31.95,31.97,5700.0,26.9217,26.9469,26.9217,26.9385,5700.0
2010-02-25 13:35:00,31.97,32.0,31.97,32.0,5100.0,26.9385,26.9638,26.9385,26.9638,5100.0
2010-02-25 13:40:00,32.0,32.01,31.98,32.0,7500.0,26.9638,26.9722,26.9469,26.9638,7500.0
2010-02-25 13:45:00,32.01,32.08,32.01,32.06,10400.0,26.9722,27.0312,26.9722,27.0143,10400.0
2010-02-25 13:50:00,32.07,32.14,32.07,32.14,11300.0,27.0228,27.0818,27.0228,27.0818,11300.0
2010-02-25 13:55:00,32.14,32.2,32.14,32.19,9000.0,27.0818,27.1323,27.0818,27.1239,9000.0
2010-02-25 14:00:00,32.2,32.26,32.19,32.19,19200.0,27.1323,27.1829,27.1239,27.1239,19200.0
2010-02-25 14:05:00,32.2,32.21,32.16,32.16,9200.0,27.1323,27.1407,27.0986,27.0986,9200.0
2010-02-25 14:10:00,32.15,32.15,32.12,32.13,8200.0,27.0902,27.0902,27.0649,27.0733,8200.0
2010-02-25 14:15:00,32.13,32.15,32.11,32.15,8200.0,27.0733,27.0902,27.0565,27.0902,8200.0
2010-02-25 14:20:00,32.15,32.19,32.15,32.18,5700.0,27.0902,27.1239,27.0902,27.1155,5700.0
2010-02-25 14:25:00,32.18,32.23,32.15,32.16,22700.0,27.1155,27.1576,27.0902,27.0986,22700.0
2010-02-25 14:30:00,32.16,32.2,32.15,32.2,12100.0,27.0986,27.1323,27.0902,27.1323,12100.0
2010-02-25 14:35:00,32.2,32.21,32.18,32.18,6600.0,27.1323,27.1407,27.1155,27.1155,6600.0
2010-02-25 14:40:00,32.18,32.2,32.17,32.18,6400.0,27.1155,27.1323,27.107,27.1155,6400.0
2010-02-25 14:45:00,32.18,32.22,32.16,32.16,7100.0,27.1155,27.1492,27.0986,27.0986,7100.0
2010-02-25 14:50:00,32.16,32.21,32.16,32.21,5100.0,27.0986,27.1407,27.0986,27.1407,5100.0
2010-02-25 14:55:00,32.22,32.22,32.19,32.21,8300.0,27.1492,27.1492,27.1239,27.1407,8300.0
2010-02-25 15:00:00,32.21,32.22,32.17,32.21,12600.0,27.1407,27.1492,27.107,27.1407,12600.0
2010-02-25 15:05:00,32.22,32.33,32.21,32.29,24600.0,27.1492,27.2419,27.1407,27.2081,24600.0
2010-02-25 15:10:00,32.3,32.31,32.24,32.27,8800.0,27.2166,27.225,27.166,27.1913,8800.0
2010-02-25 15:15:00,32.27,32.27,32.23,32.24,4100.0,27.1913,27.1913,27.1576,27.166,4100.0
2010-02-25 15:20:00,32.22,32.27,32.2,32.22,10300.0,27.1492,27.1913,27.1323,27.1492,10300.0
2010-02-25 15:25:00,32.23,32.27,32.22,32.25,12500.0,27.1576,27.1913,27.1492,27.1744,12500.0
2010-02-25 15:30:00,32.25,32.3,32.2,32.29,19000.0,27.1744,27.2166,27.1323,27.2081,19000.0
2010-02-25 15:35:00,32.29,32.3,32.23,32.24,12600.0,27.2081,27.2166,27.1576,27.166,12600.0
2010-02-25 15:40:00,32.24,32.32,32.24,32.28,16100.0,27.166,27.2334,27.166,27.1997,16100.0
2010-02-25 15:45:00,32.29,32.3,32.26,32.27,22500.0,27.2081,27.2166,27.1829,27.1913,22500.0
2010-02-25 15:50:00,32.27,32.29,32.22,32.28,48300.0,27.1913,27.2081,27.1492,27.1997,48300.0
2010-02-25 15:55:00,32.29,32.32,32.28,32.32,57000.0,27.2081,27.2334,27.1997,27.2334,57000.0
2010-02-26 09:30:00,32.36,32.39,32.23,32.23,10300.0,27.2671,27.2924,27.1576,27.1576,10300.0
2010-02-26 09:35:00,32.28,32.36,32.26,32.31,6600.0,27.1997,27.2671,27.1829,27.225,6600.0
2010-02-26 09:40:00,32.3,32.38,32.28,32.36,4100.0,27.2166,27.284,27.1997,27.2671,4100.0
2010-02-26 09:45:00,32.35,32.37,32.35,32.37,700.0,27.2587,27.2756,27.2587,27.2756,700.0
2010-02-26 09:50:00,32.37,32.37,32.31,32.34,4700.0,27.2756,27.2756,27.225,27.2503,4700.0
2010-02-26 09:55:00,32.34,32.37,32.32,32.33,1500.0,27.2503,27.2756,27.2334,27.2419,1500.0
2010-02-26 10:00:00,32.3,32.34,32.22,32.24,11500.0,27.2166,27.2503,27.1492,27.166,11500.0
2010-02-26 10:05:00,32.24,32.24,32.17,32.22,12600.0,27.166,27.166,27.107,27.1492,12600.0
2010-02-26 10:10:00,32.22,32.3,32.22,32.28,3300.0,27.1492,27.2166,27.1492,27.1997,3300.0
2010-02-26 10:15:00,32.29,32.32,32.27,32.28,7800.0,27.2081,27.2334,27.1913,27.1997,7800.0
2010-02-26 10:20:00,32.28,32.33,32.27,32.32,6000.0,27.1997,27.2419,27.1913,27.2334,6000.0
2010-02-26 10:25:00,32.33,32.34,32.31,32.32,2300.0,27.2419,27.2503,27.225,27.2334,2300.0
2010-02-26 10:30:00,32.33,32.37,32.31,32.31,5700.0,27.2419,27.2756,27.225,27.225,5700.0
2010-02-26 10:35:00,32.29,32.4,32.29,32.4,10700.0,27.2081,27.3008,27.2081,27.3008,10700.0
2010-02-26 10:40:00,32.39,32.39,32.31,32.34,6200.0,27.2924,27.2924,27.225,27.2503,6200.0
2010-02-26 10:45:00,32.35,32.36,32.28,32.28,4100.0,27.2587,27.2671,27.1997,27.1997,4100.0
2010-02-26 10:50:00,32.29,32.29,32.25,32.27,4700.0,27.2081,27.2081,27.1744,27.1913,4700.0
2010-02-26 10:55:00,32.26,32.28,32.25,32.27,5000.0,27.1829,27.1997,27.1744,27.1913,5000.0
2010-02-26 11:00:00,32.27,32.28,32.23,32.24,10500.0,27.1913,27.1997,27.1576,27.166,10500.0
2010-02-26 11:05:00,32.24,32.25,32.24,32.24,4500.0,27.166,27.1744,27.166,27.166,4500.0
2010-02-26 11:10:00,32.24,32.25,32.23,32.23,4000.0,27.166,27.1744,27.1576,27.1576,4000.0
2010-02-26 11:15:00,32.23,32.24,32.21,32.23,24500.0,27.1576,27.166,27.1407,27.1576,24500.0
2010-02-26 11:20:00,32.23,32.23,32.2,32.23,12500.0,27.1576,27.1576,27.1323,27.1576,12500.0
2010-02-26 11:25:00,32.23,32.24,32.2,32.22,23500.0,27.1576,27.166,27.1323,27.1492,23500.0
2010-02-26 11:30:00,32.22,32.28,32.22,32.28,12200.0,27.1492,27.1997,27.1492,27.1997,12200.0
2010-02-26 11:35:00,32.27,32.29,32.27,32.28,3500.0,27.1913,27.2081,27.1913,27.1997,3500.0
2010-02-26 11:40:00,32.27,32.27,32.25,32.26,7200.0,27.1913,27.1913,27.1744,27.1829,7200.0
2010-02-26 11:45:00,32.26,32.26,32.22,32.23,14900.0,27.1829,27.1829,27.1492,27.1576,14900.0
2010-02-26 11:50:00,32.24,32.24,32.22,32.23,6100.0,27.166,27.166,27.1492,27.1576,6100.0
2010-02-26 11:55:00,32.24,32.25,32.24,32.25,2800.0,27.166,27.1744,27.166,27.1744,2800.0
2010-02-26 12:00:00,32.24,32.24,32.21,32.24,11100.0,27.166,27.166,27.1407,27.166,11100.0
2010-02-26 12:05:00,32.23,32.23,32.22,32.22,7900.0,27.1576,27.1576,27.1492,27.1492,7900.0
2010-02-26 12:10:00,32.22,32.23,32.19,32.21,7800.0,27.1492,27.1576,27.1239,27.1407,7800.0
2010-02-26 12:15:00,32.24,32.25,32.21,32.24,31700.0,27.166,27.1744,27.1407,27.166,31700.0
2010-02-26 12:20:00,32.23,32.24,32.22,32.24,4000.0,27.1576,27.166,27.1492,27.166,4000.0
2010-02-26 12:25:00,32.25,32.26,32.23,32.25,5200.0,27.1744,27.1829,27.1576,27.1744,5200.0
2010-02-26 12:30:00,32.24,32.24,32.2,32.21,10300.0,27.166,27.166,27.1323,27.1407,10300.0
2010-02-26 12:35:00,32.2,32.22,32.17,32.21,7300.0,27.1323,27.1492,27.107,27.1407,7300.0
2010-02-26 12:40:00,32.21,32.23,32.19,32.2,14900.0,27.1407,27.1576,27.1239,27.1323,14900.0
2010-02-26 12:45:00,32.2,32.21,32.16,32.17,7600.0,27.1323,27.1407,27.0986,27.107,7600.0
2010-02-26 12:50:00,32.16,32.16,32.11,32.14,8200.0,27.0986,27.0986,27.0565,27.0818,8200.0
2010-02-26 12:55:00,32.13,32.16,32.13,32.15,5000.0,27.0733,27.0986,27.0733,27.0902,5000.0
2010-02-26 13:00:00,32.14,32.15,32.13,32.15,12700.0,27.0818,27.0902,27.0733,27.0902,12700.0
2010-02-26 13:05:00,32.15,32.15,32.14,32.15,5400.0,27.0902,27.0902,27.0818,27.0902,5400.0
2010-02-26 13:10:00,32.15,32.15,32.14,32.15,3100.0,27.0902,27.0902,27.0818,27.0902,3100.0
2010-02-26 13:15:00,32.14,32.15,32.14,32.14,10000.0,27.0818,27.0902,27.0818,27.0818,10000.0
2010-02-26 13:20:00,32.14,32.15,32.14,32.14,1800.0,27.0818,27.0902,27.0818,27.0818,1800.0
2010-02-26 13:25:00,32.15,32.18,32.14,32.18,13900.0,27.0902,27.1155,27.0818,27.1155,13900.0
2010-02-26 13:30:00,32.18,32.24,32.17,32.24,15100.0,27.1155,27.166,27.107,27.166,15100.0
2010-02-26 13:35:00,32.23,32.23,32.18,32.19,8900.0,27.1576,27.1576,27.1155,27.1239,8900.0
2010-02-26 13:40:00,32.19,32.19,32.18,32.19,4100.0,27.1239,27.1239,27.1155,27.1239,4100.0
2010-02-26 13:45:00,32.18,32.21,32.18,32.2,6200.0,27.1155,27.1407,27.1155,27.1323,6200.0
2010-02-26 13:50:00,32.2,32.22,32.2,32.2,4700.0,27.1323,27.1492,27.1323,27.1323,4700.0
2010-02-26 13:55:00,32.2,32.2,32.17,32.17,8100.0,27.1323,27.1323,27.107,27.107,8100.0
2010-02-26 14:00:00,32.18,32.2,32.17,32.17,13900.0,27.1155,27.1323,27.107,27.107,13900.0
2010-02-26 14:05:00,32.17,32.19,32.17,32.19,7700.0,27.107,27.1239,27.107,27.1239,7700.0
2010-02-26 14:10:00,32.19,32.21,32.18,32.2,2500.0,27.1239,27.1407,27.1155,27.1323,2500.0
2010-02-26 14:15:00,32.19,32.2,32.18,32.19,8500.0,27.1239,27.1323,27.1155,27.1239,8500.0
2010-02-26 14:20:00,32.18,32.19,32.16,32.19,13000.0,27.1155,27.1239,27.0986,27.1239,13000.0
2010-02-26 14:25:00,32.19,32.21,32.18,32.19,11800.0,27.1239,27.1407,27.1155,27.1239,11800.0
2010-02-26 14:30:00,32.18,32.21,32.18,32.21,11800.0,27.1155,27.1407,27.1155,27.1407,11800.0
2010-02-26 14:35:00,32.21,32.22,32.19,32.19,2400.0,27.1407,27.1492,27.1239,27.1239,2400.0
2010-02-26 14:40:00,32.18,32.2,32.18,32.2,7600.0,27.1155,27.1323,27.1155,27.1323,7600.0
2010-02-26 14:45:00,32.19,32.21,32.19,32.21,3200.0,27.1239,27.1407,27.1239,27.1407,3200.0
2010-02-26 14:50:00,32.21,32.21,32.17,32.19,6400.0,27.1407,27.1407,27.107,27.1239,6400.0
2010-02-26 14:55:00,32.19,32.25,32.19,32.24,20200.0,27.1239,27.1744,27.1239,27.166,20200.0
2010-02-26 15:00:00,32.25,32.25,32.19,32.19,13100.0,27.1744,27.1744,27.1239,27.1239,13100.0
2010-02-26 15:05:00,32.19,32.22,32.18,32.19,28400.0,27.1239,27.1492,27.1155,27.1239,28400.0
2010-02-26 15:10:00,32.2,32.23,32.19,32.22,9300.0,27.1323,27.1576,27.1239,27.1492,9300.0
2010-02-26 15:15:00,32.22,32.22,32.2,32.21,13800.0,27.1492,27.1492,27.1323,27.1407,13800.0
2010-02-26 15:20:00,32.21,32.24,32.2,32.22,16900.0,27.1407,27.166,27.1323,27.1492,16900.0
2010-02-26 15:25:00,32.22,32.23,32.19,32.19,34300.0,27.1492,27.1576,27.1239,27.1239,34300.0
2010-02-26 15:30:00,32.2,32.21,32.18,32.21,28900.0,27.1323,27.1407,27.1155,27.1407,28900.0
2010-02-26 15:35:00,32.21,32.24,32.2,32.22,19300.0,27.1407,27.166,27.1323,27.1492,19300.0
2010-02-26 15:40:00,32.23,32.26,32.23,32.24,36500.0,27.1576,27.1829,27.1576,27.166,36500.0
2010-02-26 15:45:00,32.25,32.26,32.22,32.25,18200.0,27.1744,27.1829,27.1492,27.1744,18200.0
2010-02-26 15:50:00,32.25,32.29,32.24,32.29,26400.0,27.1744,27.2081,27.166,27.2081,26400.0
2010-02-26 15:55:00,32.3,32.3,32.21,32.22,65800.0,27.2166,27.2166,27.1407,27.1492,65800.0
2010-03-01 09:30:00,32.23,32.29,32.12,32.15,12900.0,27.1576,27.2081,27.0649,27.0902,12900.0
2010-03-01 09:35:00,32.16,32.34,32.16,32.24,14700.0,27.0986,27.2503,27.0986,27.166,14700.0
2010-03-01 09:40:00,32.25,32.27,32.24,32.24,4200.0,27.1744,27.1913,27.166,27.166,4200.0
2010-03-01 09:45:00,32.25,32.28,32.24,32.25,4600.0,27.1744,27.1997,27.166,27.1744,4600.0
2010-03-01 09:50:00,32.26,32.28,32.25,32.25,2600.0,27.1829,27.1997,27.1744,27.1744,2600.0
2010-03-01 09:55:00,32.26,32.27,32.25,32.25,4800.0,27.1829,27.1913,27.1744,27.1744,4800.0
2010-03-01 10:00:00,32.25,32.33,32.22,32.33,14800.0,27.1744,27.2419,27.1492,27.2419,14800.0
2010-03-01 10:05:00,32.36,32.41,32.35,32.35,8700.0,27.2671,27.3093,27.2587,27.2587,8700.0
2010-03-01 10:10:00,32.37,32.45,32.36,32.44,5900.0,27.2756,27.343,27.2671,27.3345,5900.0
2010-03-01 10:15:00,32.45,32.48,32.45,32.48,3700.0,27.343,27.3682,27.343,27.3682,3700.0
2010-03-01 10:20:00,32.48,32.5,32.41,32.41,10600.0,27.3682,27.3851,27.3093,27.3093,10600.0
2010-03-01 10:25:00,32.41,32.45,32.38,32.45,5900.0,27.3093,27.343,27.284,27.343,5900.0
2010-03-01 10:30:00,32.45,32.45,32.4,32.43,3100.0,27.343,27.343,27.3008,27.3261,3100.0
2010-03-01 10:35:00,32.44,32.46,32.42,32.45,4100.0,27.3345,27.3514,27.3177,27.343,4100.0
2010-03-01 10:40:00,32.45,32.47,32.44,32.44,2700.0,27.343,27.3598,27.3345,27.3345,2700.0
2010-03-01 10:45:00,32.44,32.44,32.42,32.43,4100.0,27.3345,27.3345,27.3177,27.3261,4100.0
2010-03-01 10:50:00,32.43,32.47,32.43,32.47,4100.0,27.3261,27.3598,27.3261,27.3598,4100.0
2010-03-01 10:55:00,32.47,32.5,32.44,32.44,6200.0,27.3598,27.3851,27.3345,27.3345,6200.0
2010-03-01 11:00:00,32.44,32.48,32.44,32.47,4400.0,27.3345,27.3682,27.3345,27.3598,4400.0
2010-03-01 11:05:00,32.47,32.51,32.46,32.5,10300.0,27.3598,27.3935,27.3514,27.3851,10300.0
2010-03-01 11:10:00,32.5,32.52,32.45,32.45,5600.0,27.3851,27.4019,27.343,27.343,5600.0
2010-03-01 11:15:00,32.46,32.49,32.46,32.49,4600.0,27.3514,27.3767,27.3514,27.3767,4600.0
2010-03-01 11:20:00,32.49,32.51,32.48,32.5,3800.0,27.3767,27.3935,27.3682,27.3851,3800.0
2010-03-01 11:25:00,32.51,32.51,32.47,32.47,6400.0,27.3935,27.3935,27.3598,27.3598,6400.0
2010-03-01 11:30:00,32.48,32.5,32.48,32.5,4800.0,27.3682,27.3851,27.3682,27.3851,4800.0
2010-03-01 11:35:00,32.5,32.53,32.49,32.5,8400.0,27.3851,27.4104,27.3767,27.3851,8400.0
2010-03-01 11:40:00,32.5,32.51,32.47,32.48,10800.0,27.3851,27.3935,27.3598,27.3682,10800.0
2010-03-01 11:45:00,32.49,32.51,32.49,32.5,6000.0,27.3767,27.3935,27.3767,27.3851,6000.0
2010-03-01 11:50:00,32.51,32.54,32.5,32.53,3600.0,27.3935,27.4188,27.3851,27.4104,3600.0
2010-03-01 11:55:00,32.52,32.52,32.5,32.52,4100.0,27.4019,27.4019,27.3851,27.4019,4100.0
2010-03-01 12:00:00,32.53,32.55,32.52,32.53,6300.0,27.4104,27.4272,27.4019,27.4104,6300.0
2010-03-01 12:05:00,32.54,32.57,32.53,32.56,5300.0,27.4188,27.4441,27.4104,27.4357,5300.0
2010-03-01 12:10:00,32.56,32.58,32.53,32.53,5300.0,27.4357,27.4525,27.4104,27.4104,5300.0
2010-03-01 12:15:00,32.54,32.55,32.53,32.54,3900.0,27.4188,27.4272,27.4104,27.4188,3900.0
2010-03-01 12:20:00,32.54,32.55,32.54,32.55,2100.0,27.4188,27.4272,27.4188,27.4272,2100.0
2010-03-01 12:25:00,32.54,32.55,32.53,32.53,3500.0,27.4188,27.4272,27.4104,27.4104,3500.0
2010-03-01 12:30:00,32.53,32.54,32.52,32.54,16800.0,27.4104,27.4188,27.4019,27.4188,16800.0
2010-03-01 12:35:00,32.54,32.57,32.54,32.57,12400.0,27.4188,27.4441,27.4188,27.4441,12400.0
2010-03-01 12:40:00,32.57,32.6,32.57,32.6,13100.0,27.4441,27.4694,27.4441,27.4694,13100.0
2010-03-01 12:45:00,32.6,32.62,32.6,32.62,7600.0,27.4694,27.4862,27.4694,27.4862,7600.0
2010-03-01 12:50:00,32.61,32.62,32.59,32.59,10500.0,27.4778,27.4862,27.4609,27.4609,10500.0
2010-03-01 12:55:00,32.59,32.6,32.58,32.59,4000.0,27.4609,27.4694,27.4525,27.4609,4000.0
2010-03-01 13:00:00,32.59,32.6,32.57,32.57,2100.0,27.4609,27.4694,27.4441,27.4441,2100.0
2010-03-01 13:05:00,32.57,32.58,32.56,32.58,3900.0,27.4441,27.4525,27.4357,27.4525,3900.0
2010-03-01 13:10:00,32.57,32.6,32.56,32.6,7000.0,27.4441,27.4694,27.4357,27.4694,7000.0
2010-03-01 13:15:00,32.6,32.6,32.58,32.58,1200.0,27.4694,27.4694,27.4525,27.4525,1200.0
2010-03-01 13:20:00,32.58,32.58,32.56,32.56,4800.0,27.4525,27.4525,27.4357,27.4357,4800.0
2010-03-01 13:25:00,32.56,32.58,32.56,32.58,3800.0,27.4357,27.4525,27.4357,27.4525,3800.0
2010-03-01 13:30:00,32.58,32.58,32.57,32.58,3500.0,27.4525,27.4525,27.4441,27.4525,3500.0
2010-03-01 13:35:00,32.58,32.6,32.58,32.6,4200.0,27.4525,27.4694,27.4525,27.4694,4200.0
2010-03-01 13:40:00,32.59,32.6,32.59,32.6,1500.0,27.4609,27.4694,27.4609,27.4694,1500.0
2010-03-01 13:45:00,32.6,32.62,32.6,32.62,2600.0,27.4694,27.4862,27.4694,27.4862,2600.0
2010-03-01 13:50:00,32.62,32.62,32.61,32.62,5200.0,27.4862,27.4862,27.4778,27.4862,5200.0
2010-03-01 13:55:00,32.62,32.62,32.61,32.61,3900.0,27.4862,27.4862,27.4778,27.4778,3900.0
2010-03-01 14:00:00,32.62,32.62,32.6,32.6,4000.0,27.4862,27.4862,27.4694,27.4694,4000.0
2010-03-01 14:05:00,32.6,32.61,32.6,32.61,3100.0,27.4694,27.4778,27.4694,27.4778,3100.0
2010-03-01 14:10:00,32.6,32.61,32.59,32.61,4000.0,27.4694,27.4778,27.4609,27.4778,4000.0
2010-03-01 14:15:00,32.6,32.64,32.6,32.61,11000.0,27.4694,27.5031,27.4694,27.4778,11000.0
2010-03-01 14:20:00,32.6,32.6,32.59,32.59,4500.0,27.4694,27.4694,27.4609,27.4609,4500.0
2010-03-01 14:25:00,32.6,32.61,32.59,32.61,3500.0,27.4694,27.4778,27.4609,27.4778,3500.0
2010-03-01 14:30:00,32.6,32.61,32.59,32.59,7000.0,27.4694,27.4778,27.4609,27.4609,7000.0
2010-03-01 14:35:00,32.6,32.6,32.59,32.6,3000.0,27.4694,27.4694,27.4609,27.4694,3000.0
2010-03-01 14:40:00,32.6,32.6,32.59,32.6,2400.0,27.4694,27.4694,27.4609,27.4694,2400.0
2010-03-01 14:45:00,32.6,32.61,32.58,32.6,15500.0,27.4694,27.4778,27.4525,27.4694,15500.0
2010-03-01 14:50:00,32.6,32.61,32.57,32.59,116400.0,27.4694,27.4778,27.4441,27.4609,116400.0
2010-03-01 14:55:00,32.6,32.62,32.58,32.62,23100.0,27.4694,27.4862,27.4525,27.4862,23100.0
2010-03-01 15:00:00,32.61,32.62,32.58,32.6,34100.0,27.4778,27.4862,27.4525,27.4694,34100.0
2010-03-01 15:05:00,32.6,32.6,32.57,32.58,16000.0,27.4694,27.4694,27.4441,27.4525,16000.0
2010-03-01 15:10:00,32.58,32.61,32.58,32.6,15500.0,27.4525,27.4778,27.4525,27.4694,15500.0
2010-03-01 15:15:00,32.61,32.63,32.6,32.63,11700.0,27.4778,27.4946,27.4694,27.4946,11700.0
2010-03-01 15:20:00,32.62,32.65,32.62,32.65,9300.0,27.4862,27.5115,27.4862,27.5115,9300.0
2010-03-01 15:25:00,32.65,32.67,32.65,32.67,7000.0,27.5115,27.5283,27.5115,27.5283,7000.0
2010-03-01 15:30:00,32.66,32.67,32.63,32.63,15800.0,27.5199,27.5283,27.4946,27.4946,15800.0
2010-03-01 15:35:00,32.63,32.63,32.61,32.63,10200.0,27.4946,27.4946,27.4778,27.4946,10200.0
2010-03-01 15:40:00,32.62,32.64,32.61,32.64,15200.0,27.4862,27.5031,27.4778,27.5031,15200.0
2010-03-01 15:45:00,32.63,32.65,32.62,32.65,15800.0,27.4946,27.5115,27.4862,27.5115,15800.0
2010-03-01 15:50:00,32.64,32.69,32.64,32.69,10600.0,27.5031,27.5452,27.5031,27.5452,10600.0
2010-03-01 15:55:00,32.69,32.69,32.67,32.67,23100.0,27.5452,27.5452,27.5283,27.5283,23100.0
2010-03-02 09:30:00,32.83,32.98,32.78,32.95,9600.0,27.6632,27.7896,27.621,27.7643,9600.0
2010-03-02 09:35:00,32.89,32.91,32.75,32.75,3300.0,27.7137,27.7306,27.5958,27.5958,3300.0
2010-03-02 09:40:00,32.73,32.74,32.72,32.72,4300.0,27.5789,27.5873,27.5705,27.5705,4300.0
2010-03-02 09:45:00,32.72,32.73,32.71,32.72,3400.0,27.5705,27.5789,27.562,27.5705,3400.0
2010-03-02 09:50:00,32.71,32.75,32.67,32.67,4200.0,27.562,27.5958,27.5283,27.5283,4200.0
2010-03-02 09:55:00,32.67,32.75,32.67,32.74,7100.0,27.5283,27.5958,27.5283,27.5873,7100.0
2010-03-02 10:00:00,32.74,32.78,32.72,32.74,7000.0,27.5873,27.621,27.5705,27.5873,7000.0
2010-03-02 10:05:00,32.73,32.74,32.72,32.73,14400.0,27.5789,27.5873,27.5705,27.5789,14400.0
2010-03-02 10:10:00,32.73,32.74,32.73,32.74,10200.0,27.5789,27.5873,27.5789,27.5873,10200.0
2010-03-02 10:15:00,32.73,32.78,32.72,32.78,14000.0,27.5789,27.621,27.5705,27.621,14000.0
2010-03-02 10:20:00,32.78,32.83,32.77,32.8,7900.0,27.621,27.6632,27.6126,27.6379,7900.0
2010-03-02 10:25:00,32.8,32.8,32.75,32.76,4800.0,27.6379,27.6379,27.5958,27.6042,4800.0
2010-03-02 10:30:00,32.75,32.76,32.74,32.74,25100.0,27.5958,27.6042,27.5873,27.5873,25100.0
2010-03-02 10:35:00,32.74,32.77,32.74,32.75,11700.0,27.5873,27.6126,27.5873,27.5958,11700.0
2010-03-02 10:40:00,32.76,32.78,32.71,32.71,12700.0,27.6042,27.621,27.562,27.562,12700.0
2010-03-02 10:45:00,32.72,32.73,32.68,32.69,8600.0,27.5705,27.5789,27.5368,27.5452,8600.0
2010-03-02 10:50:00,32.69,32.73,32.69,32.73,3400.0,27.5452,27.5789,27.5452,27.5789,3400.0
2010-03-02 10:55:00,32.72,32.75,32.72,32.72,3200.0,27.5705,27.5958,27.5705,27.5705,3200.0
2010-03-02 11:00:00,32.73,32.76,32.73,32.76,18600.0,27.5789,27.6042,27.5789,27.6042,18600.0
2010-03-02 11:05:00,32.76,32.84,32.75,32.83,15700.0,27.6042,27.6716,27.5958,27.6632,15700.0
2010-03-02 11:10:00,32.84,32.86,32.81,32.84,21400.0,27.6716,27.6884,27.6463,27.6716,21400.0
2010-03-02 11:15:00,32.83,32.84,32.83,32.83,3100.0,27.6632,27.6716,27.6632,27.6632,3100.0
2010-03-02 11:20:00,32.83,32.83,32.82,32.83,2700.0,27.6632,27.6632,27.6547,27.6632,2700.0
2010-03-02 11:25:00,32.83,32.85,32.82,32.84,3500.0,27.6632,27.68,27.6547,27.6716,3500.0
2010-03-02 11:30:00,32.85,32.85,32.82,32.84,3100.0,27.68,27.68,27.6547,27.6716,3100.0
2010-03-02 11:35:00,32.84,32.85,32.82,32.82,1500.0,27.6716,27.68,27.6547,27.6547,1500.0
2010-03-02 11:40:00,32.83,32.85,32.82,32.84,12400.0,27.6632,27.68,27.6547,27.6716,12400.0
2010-03-02 11:45:00,32.84,32.86,32.84,32.86,4200.0,27.6716,27.6884,27.6716,27.6884,4200.0
2010-03-02 11:50:00,32.86,32.86,32.84,32.85,4500.0,27.6884,27.6884,27.6716,27.68,4500.0
2010-03-02 11:55:00,32.84,32.85,32.83,32.85,7800.0,27.6716,27.68,27.6632,27.68,7800.0
2010-03-02 12:00:00,32.84,32.86,32.84,32.85,2700.0,27.6716,27.6884,27.6716,27.68,2700.0
2010-03-02 12:05:00,32.86,32.86,32.81,32.82,9200.0,27.6884,27.6884,27.6463,27.6547,9200.0
2010-03-02 12:10:00,32.82,32.82,32.79,32.81,7200.0,27.6547,27.6547,27.6295,27.6463,7200.0
2010-03-02 12:15:00,32.82,32.84,32.78,32.79,29300.0,27.6547,27.6716,27.621,27.6295,29300.0
2010-03-02 12:20:00,32.78,32.8,32.78,32.8,800.0,27.621,27.6379,27.621,27.6379,800.0
2010-03-02 12:25:00,32.79,32.81,32.79,32.81,6900.0,27.6295,27.6463,27.6295,27.6463,6900.0
2010-03-02 12:30:00,32.82,32.82,32.8,32.8,3200.0,27.6547,27.6547,27.6379,27.6379,3200.0
2010-03-02 12:35:00,32.8,32.81,32.79,32.8,5800.0,27.6379,27.6463,27.6295,27.6379,5800.0
2010-03-02 12:40:00,32.8,32.81,32.79,32.8,7200.0,27.6379,27.6463,27.6295,27.6379,7200.0
2010-03-02 12:45:00,32.8,32.81,32.79,32.81,2900.0,27.6379,27.6463,27.6295,27.6463,2900.0
2010-03-02 12:50:00,32.81,32.83,32.79,32.79,3700.0,27.6463,27.6632,27.6295,27.6295,3700.0
2010-03-02 12:55:00,32.8,32.82,32.8,32.81,5600.0,27.6379,27.6547,27.6379,27.6463,5600.0
2010-03-02 13:00:00,32.8,32.81,32.79,32.8,2000.0,27.6379,27.6463,27.6295,27.6379,2000.0
2010-03-02 13:05:00,32.81,32.81,32.8,32.8,1300.0,27.6463,27.6463,27.6379,27.6379,1300.0
2010-03-02 13:10:00,32.81,32.82,32.79,32.8,10000.0,27.6463,27.6547,27.6295,27.6379,10000.0
2010-03-02 13:15:00,32.79,32.81,32.79,32.81,3500.0,27.6295,27.6463,27.6295,27.6463,3500.0
2010-03-02 13:20:00,32.8,32.81,32.78,32.78,4600.0,27.6379,27.6463,27.621,27.621,4600.0
2010-03-02 13:25:00,32.78,32.79,32.78,32.78,1300.0,27.621,27.6295,27.621,27.621,1300.0
2010-03-02 13:30:00,32.79,32.79,32.78,32.79,700.0,27.6295,27.6295,27.621,27.6295,700.0
2010-03-02 13:35:00,32.78,32.8,32.78,32.8,7100.0,27.621,27.6379,27.621,27.6379,7100.0
2010-03-02 13:40:00,32.8,32.83,32.8,32.81,4600.0,27.6379,27.6632,27.6379,27.6463,4600.0
2010-03-02 13:45:00,32.83,32.84,32.82,32.83,2200.0,27.6632,27.6716,27.6547,27.6632,2200.0
2010-03-02 13:50:00,32.82,32.84,32.82,32.84,3200.0,27.6547,27.6716,27.6547,27.6716,3200.0
2010-03-02 13:55:00,32.83,32.88,32.83,32.86,9400.0,27.6632,27.7053,27.6632,27.6884,9400.0
2010-03-02 14:00:00,32.86,32.89,32.86,32.89,5400.0,27.6884,27.7137,27.6884,27.7137,5400.0
2010-03-02 14:05:00,32.9,32.9,32.87,32.88,2500.0,27.7221,27.7221,27.6969,27.7053,2500.0
2010-03-02 14:10:00,32.87,32.88,32.85,32.85,3200.0,27.6969,27.7053,27.68,27.68,3200.0
2010-03-02 14:15:00,32.85,32.9,32.84,32.89,10400.0,27.68,27.7221,27.6716,27.7137,10400.0
2010-03-02 14:20:00,32.89,32.89,32.86,32.86,4700.0,27.7137,27.7137,27.6884,27.6884,4700.0
2010-03-02 14:25:00,32.86,32.87,32.84,32.84,3500.0,27.6884,27.6969,27.6716,27.6716,3500.0
2010-03-02 14:30:00,32.84,32.87,32.83,32.87,3600.0,27.6716,27.6969,27.6632,27.6969,3600.0
2010-03-02 14:35:00,32.87,32.87,32.85,32.87,3100.0,27.6969,27.6969,27.68,27.6969,3100.0
2010-03-02 14:40:00,32.87,32.87,32.82,32.84,10800.0,27.6969,27.6969,27.6547,27.6716,10800.0
2010-03-02 14:45:00,32.84,32.85,32.81,32.81,13800.0,27.6716,27.68,27.6463,27.6463,13800.0
2010-03-02 14:50:00,32.8,32.81,32.75,32.78,34500.0,27.6379,27.6463,27.5958,27.621,34500.0
2010-03-02 14:55:00,32.77,32.8,32.76,32.78,16300.0,27.6126,27.6379,27.6042,27.621,16300.0
2010-03-02 15:00:00,32.79,32.8,32.73,32.73,49900.0,27.6295,27.6379,27.5789,27.5789,49900.0
2010-03-02 15:05:00,32.74,32.79,32.73,32.79,9700.0,27.5873,27.6295,27.5789,27.6295,9700.0
2010-03-02 15:10:00,32.78,32.79,32.78,32.79,4200.0,27.621,27.6295,27.621,27.6295,4200.0
2010-03-02 15:15:00,32.79,32.81,32.77,32.77,9900.0,27.6295,27.6463,27.6126,27.6126,9900.0
2010-03-02 15:20:00,32.76,32.79,32.76,32.78,7400.0,27.6042,27.6295,27.6042,27.621,7400.0
2010-03-02 15:25:00,32.77,32.77,32.74,32.74,14400.0,27.6126,27.6126,27.5873,27.5873,14400.0
2010-03-02 15:30:00,32.74,32.8,32.74,32.78,15400.0,27.5873,27.6379,27.5873,27.621,15400.0
2010-03-02 15:35:00,32.79,32.79,32.74,32.75,12000.0,27.6295,27.6295,27.5873,27.5958,12000.0
2010-03-02 15:40:00,32.75,32.77,32.74,32.75,29000.0,27.5958,27.6126,27.5873,27.5958,29000.0
2010-03-02 15:45:00,32.75,32.79,32.74,32.78,12900.0,27.5958,27.6295,27.5873,27.621,12900.0
2010-03-02 15:50:00,32.78,32.79,32.76,32.76,15000.0,27.621,27.6295,27.6042,27.6042,15000.0
2010-03-02 15:55:00,32.77,32.8,32.75,32.8,35200.0,27.6126,27.6379,27.5958,27.6379,35200.0
2010-03-03 09:30:00,32.92,32.94,32.83,32.88,8300.0,27.739,27.7558,27.6632,27.7053,8300.0
2010-03-03 09:35:00,32.85,32.87,32.8,32.84,4100.0,27.68,27.6969,27.6379,27.6716,4100.0
2010-03-03 09:40:00,32.86,32.86,32.7,32.74,7700.0,27.6884,27.6884,27.5536,27.5873,7700.0
2010-03-03 09:45:00,32.73,32.77,32.7,32.75,8400.0,27.5789,27.6126,27.5536,27.5958,8400.0
2010-03-03 09:50:00,32.74,32.83,32.74,32.82,4400.0,27.5873,27.6632,27.5873,27.6547,4400.0
2010-03-03 09:55:00,32.77,32.8,32.76,32.79,6400.0,27.6126,27.6379,27.6042,27.6295,6400.0
2010-03-03 10:00:00,32.8,32.85,32.78,32.78,7000.0,27.6379,27.68,27.621,27.621,7000.0
2010-03-03 10:05:00,32.8,32.82,32.79,32.79,5000.0,27.6379,27.6547,27.6295,27.6295,5000.0
2010-03-03 10:10:00,32.79,32.82,32.79,32.82,3500.0,27.6295,27.6547,27.6295,27.6547,3500.0
2010-03-03 10:15:00,32.82,32.82,32.78,32.8,3700.0,27.6547,27.6547,27.621,27.6379,3700.0
2010-03-03 10:20:00,32.81,32.81,32.77,32.77,9400.0,27.6463,27.6463,27.6126,27.6126,9400.0
2010-03-03 10:25:00,32.77,32.78,32.75,32.75,4100.0,27.6126,27.621,27.5958,27.5958,4100.0
2010-03-03 10:30:00,32.75,32.75,32.72,32.75,14800.0,27.5958,27.5958,27.5705,27.5958,14800.0
2010-03-03 10:35:00,32.75,32.79,32.75,32.78,2500.0,27.5958,27.6295,27.5958,27.621,2500.0
2010-03-03 10:40:00,32.78,32.79,32.74,32.75,9100.0,27.621,27.6295,27.5873,27.5958,9100.0
2010-03-03 10:45:00,32.75,32.76,32.74,32.75,7300.0,27.5958,27.6042,27.5873,27.5958,7300.0
2010-03-03 10:50:00,32.76,32.76,32.74,32.74,3300.0,27.6042,27.6042,27.5873,27.5873,3300.0
2010-03-03 10:55:00,32.75,32.79,32.75,32.77,7500.0,27.5958,27.6295,27.5958,27.6126,7500.0
2010-03-03 11:00:00,32.78,32.8,32.78,32.79,6500.0,27.621,27.6379,27.621,27.6295,6500.0
2010-03-03 11:05:00,32.79,32.85,32.79,32.84,7600.0,27.6295,27.68,27.6295,27.6716,7600.0
2010-03-03 11:10:00,32.85,32.86,32.84,32.86,5800.0,27.68,27.6884,27.6716,27.6884,5800.0
2010-03-03 11:15:00,32.85,32.87,32.85,32.87,3500.0,27.68,27.6969,27.68,27.6969,3500.0
2010-03-03 11:20:00,32.87,32.87,32.86,32.86,3100.0,27.6969,27.6969,27.6884,27.6884,3100.0
2010-03-03 11:25:00,32.86,32.87,32.85,32.87,5600.0,27.6884,27.6969,27.68,27.6969,5600.0
2010-03-03 11:30:00,32.87,32.87,32.86,32.87,2000.0,27.6969,27.6969,27.6884,27.6969,2000.0
2010-03-03 11:35:00,32.87,32.89,32.87,32.89,5200.0,27.6969,27.7137,27.6969,27.7137,5200.0
2010-03-03 11:40:00,32.89,32.92,32.89,32.92,5800.0,27.7137,27.739,27.7137,27.739,5800.0
2010-03-03 11:45:00,32.92,32.92,32.91,32.92,2800.0,27.739,27.739,27.7306,27.739,2800.0
2010-03-03 11:50:00,32.92,32.92,32.87,32.87,7200.0,27.739,27.739,27.6969,27.6969,7200.0
2010-03-03 11:55:00,32.88,32.88,32.86,32.87,1400.0,27.7053,27.7053,27.6884,27.6969,1400.0
2010-03-03 12:00:00,32.86,32.87,32.84,32.86,6700.0,27.6884,27.6969,27.6716,27.6884,6700.0
2010-03-03 12:05:00,32.85,32.85,32.84,32.84,1400.0,27.68,27.68,27.6716,27.6716,1400.0
2010-03-03 12:10:00,32.84,32.84,32.81,32.82,5300.0,27.6716,27.6716,27.6463,27.6547,5300.0
2010-03-03 12:15:00,32.82,32.82,32.81,32.82,1000.0,27.6547,27.6547,27.6463,27.6547,1000.0
2010-03-03 12:20:00,32.81,32.83,32.81,32.83,2500.0,27.6463,27.6632,27.6463,27.6632,2500.0
2010-03-03 12:25:00,32.82,32.83,32.81,32.82,2000.0,27.6547,27.6632,27.6463,27.6547,2000.0
2010-03-03 12:30:00,32.82,32.83,32.82,32.82,2000.0,27.6547,27.6632,27.6547,27.6547,2000.0
2010-03-03 12:35:00,32.82,32.82,32.81,32.81,2500.0,27.6547,27.6547,27.6463,27.6463,2500.0
2010-03-03 12:40:00,32.82,32.83,32.82,32.83,1800.0,27.6547,27.6632,27.6547,27.6632,1800.0
2010-03-03 12:45:00,32.82,32.83,32.81,32.82,1900.0,27.6547,27.6632,27.6463,27.6547,1900.0
2010-03-03 12:50:00,32.82,32.82,32.8,32.8,2400.0,27.6547,27.6547,27.6379,27.6379,2400.0
2010-03-03 12:55:00,32.8,32.83,32.8,32.82,1900.0,27.6379,27.6632,27.6379,27.6547,1900.0
2010-03-03 13:00:00,32.81,32.84,32.81,32.82,2300.0,27.6463,27.6716,27.6463,27.6547,2300.0
2010-03-03 13:05:00,32.82,32.82,32.8,32.8,1900.0,27.6547,27.6547,27.6379,27.6379,1900.0
2010-03-03 13:10:00,32.8,32.81,32.78,32.79,3300.0,27.6379,27.6463,27.621,27.6295,3300.0
2010-03-03 13:15:00,32.78,32.83,32.78,32.83,3100.0,27.621,27.6632,27.621,27.6632,3100.0
2010-03-03 13:20:00,32.84,32.85,32.83,32.84,4100.0,27.6716,27.68,27.6632,27.6716,4100.0
2010-03-03 13:25:00,32.83,32.84,32.79,32.79,3500.0,27.6632,27.6716,27.6295,27.6295,3500.0
2010-03-03 13:30:00,32.8,32.8,32.79,32.79,1800.0,27.6379,27.6379,27.6295,27.6295,1800.0
2010-03-03 13:35:00,32.79,32.8,32.79,32.79,2700.0,27.6295,27.6379,27.6295,27.6295,2700.0
2010-03-03 13:40:00,32.79,32.8,32.79,32.79,3800.0,27.6295,27.6379,27.6295,27.6295,3800.0
2010-03-03 13:45:00,32.79,32.79,32.79,32.79,2600.0,27.6295,27.6295,27.6295,27.6295,2600.0
2010-03-03 13:50:00,32.79,32.8,32.79,32.79,3200.0,27.6295,27.6379,27.6295,27.6295,3200.0
2010-03-03 13:55:00,32.79,32.79,32.77,32.78,3500.0,27.6295,27.6295,27.6126,27.621,3500.0
2010-03-03 14:00:00,32.77,32.8,32.77,32.79,3900.0,27.6126,27.6379,27.6126,27.6295,3900.0
2010-03-03 14:05:00,32.78,32.79,32.77,32.77,2800.0,27.621,27.6295,27.6126,27.6126,2800.0
2010-03-03 14:10:00,32.77,32.78,32.75,32.75,5400.0,27.6126,27.621,27.5958,27.5958,5400.0
2010-03-03 14:15:00,32.75,32.76,32.74,32.75,9900.0,27.5958,27.6042,27.5873,27.5958,9900.0
2010-03-03 14:20:00,32.74,32.75,32.7,32.72,10300.0,27.5873,27.5958,27.5536,27.5705,10300.0
2010-03-03 14:25:00,32.71,32.71,32.66,32.67,16800.0,27.562,27.562,27.5199,27.5283,16800.0
2010-03-03 14:30:00,32.67,32.69,32.67,32.69,6000.0,27.5283,27.5452,27.5283,27.5452,6000.0
2010-03-03 14:35:00,32.7,32.71,32.67,32.67,7700.0,27.5536,27.562,27.5283,27.5283,7700.0
2010-03-03 14:40:00,32.68,32.68,32.62,32.65,12400.0,27.5368,27.5368,27.4862,27.5115,12400.0
2010-03-03 14:45:00,32.65,32.65,32.59,32.63,10800.0,27.5115,27.5115,27.4609,27.4946,10800.0
2010-03-03 14:50:00,32.63,32.66,32.63,32.66,2700.0,27.4946,27.5199,27.4946,27.5199,2700.0
2010-03-03 14:55:00,32.67,32.68,32.64,32.65,6300.0,27.5283,27.5368,27.5031,27.5115,6300.0
2010-03-03 15:00:00,32.65,32.69,32.65,32.68,6800.0,27.5115,27.5452,27.5115,27.5368,6800.0
2010-03-03 15:05:00,32.68,32.71,32.68,32.71,7700.0,27.5368,27.562,27.5368,27.562,7700.0
2010-03-03 15:10:00,32.71,32.73,32.69,32.72,9900.0,27.562,27.5789,27.5452,27.5705,9900.0
2010-03-03 15:15:00,32.71,32.72,32.7,32.72,5800.0,27.562,27.5705,27.5536,27.5705,5800.0
2010-03-03 15:20:00,32.72,32.73,32.7,32.72,10200.0,27.5705,27.5789,27.5536,27.5705,10200.0
2010-03-03 15:25:00,32.72,32.73,32.69,32.72,9100.0,27.5705,27.5789,27.5452,27.5705,9100.0
2010-03-03 15:30:00,32.73,32.76,32.71,32.76,10700.0,27.5789,27.6042,27.562,27.6042,10700.0
2010-03-03 15:35:00,32.75,32.77,32.75,32.76,14200.0,27.5958,27.6126,27.5958,27.6042,14200.0
2010-03-03 15:40:00,32.75,32.76,32.72,32.72,20200.0,27.5958,27.6042,27.5705,27.5705,20200.0
2010-03-03 15:45:00,32.73,32.75,32.72,32.73,11500.0,27.5789,27.5958,27.5705,27.5789,11500.0
2010-03-03 15:50:00,32.72,32.73,32.68,32.68,18400.0,27.5705,27.5789,27.5368,27.5368,18400.0
2010-03-03 15:55:00,32.68,32.69,32.65,32.65,41500.0,27.5368,27.5452,27.5115,27.5115,41500.0
2010-03-04 09:30:00,32.8,32.8,32.54,32.68,8100.0,27.6379,27.6379,27.4188,27.5368,8100.0
2010-03-04 09:35:00,32.71,32.79,32.71,32.78,6900.0,27.562,27.6295,27.562,27.621,6900.0
2010-03-04 09:40:00,32.76,32.8,32.76,32.79,3900.0,27.6042,27.6379,27.6042,27.6295,3900.0
2010-03-04 09:45:00,32.8,32.81,32.78,32.81,5900.0,27.6379,27.6463,27.621,27.6463,5900.0
2010-03-04 09:50:00,32.81,32.81,32.78,32.78,3900.0,27.6463,27.6463,27.621,27.621,3900.0
2010-03-04 09:55:00,32.79,32.79,32.77,32.78,3100.0,27.6295,27.6295,27.6126,27.621,3100.0
2010-03-04 10:00:00,32.77,32.78,32.71,32.76,5600.0,27.6126,27.621,27.562,27.6042,5600.0
2010-03-04 10:05:00,32.77,32.77,32.75,32.76,7900.0,27.6126,27.6126,27.5958,27.6042,7900.0
2010-03-04 10:10:00,32.76,32.78,32.76,32.76,4400.0,27.6042,27.621,27.6042,27.6042,4400.0
2010-03-04 10:15:00,32.76,32.76,32.73,32.75,10300.0,27.6042,27.6042,27.5789,27.5958,10300.0
2010-03-04 10:20:00,32.75,32.78,32.75,32.78,5900.0,27.5958,27.621,27.5958,27.621,5900.0
2010-03-04 10:25:00,32.78,32.79,32.76,32.79,8900.0,27.621,27.6295,27.6042,27.6295,8900.0
2010-03-04 10:30:00,32.78,32.79,32.76,32.76,19200.0,27.621,27.6295,27.6042,27.6042,19200.0
2010-03-04 10:35:00,32.75,32.77,32.7,32.73,12400.0,27.5958,27.6126,27.5536,27.5789,12400.0
2010-03-04 10:40:00,32.72,32.73,32.7,32.72,3600.0,27.5705,27.5789,27.5536,27.5705,3600.0
2010-03-04 10:45:00,32.72,32.73,32.69,32.73,6600.0,27.5705,27.5789,27.5452,27.5789,6600.0
2010-03-04 10:50:00,32.73,32.74,32.68,32.69,4700.0,27.5789,27.5873,27.5368,27.5452,4700.0
2010-03-04 10:55:00,32.69,32.7,32.68,32.68,1900.0,27.5452,27.5536,27.5368,27.5368,1900.0
2010-03-04 11:00:00,32.69,32.73,32.67,32.73,13900.0,27.5452,27.5789,27.5283,27.5789,13900.0
2010-03-04 11:05:00,32.72,32.73,32.69,32.69,3400.0,27.5705,27.5789,27.5452,27.5452,3400.0
2010-03-04 11:10:00,32.7,32.72,32.7,32.7,5700.0,27.5536,27.5705,27.5536,27.5536,5700.0
2010-03-04 11:15:00,32.7,32.71,32.68,32.68,4900.0,27.5536,27.562,27.5368,27.5368,4900.0
2010-03-04 11:20:00,32.68,32.72,32.67,32.69,10800.0,27.5368,27.5705,27.5283,27.5452,10800.0
2010-03-04 11:25:00,32.7,32.73,32.7,32.72,10900.0,27.5536,27.5789,27.5536,27.5705,10900.0
2010-03-04 11:30:00,32.73,32.73,32.67,32.67,6400.0,27.5789,27.5789,27.5283,27.5283,6400.0
2010-03-04 11:35:00,32.67,32.69,32.66,32.69,6400.0,27.5283,27.5452,27.5199,27.5452,6400.0
2010-03-04 11:40:00,32.69,32.69,32.66,32.66,6600.0,27.5452,27.5452,27.5199,27.5199,6600.0
2010-03-04 11:45:00,32.66,32.7,32.66,32.67,17700.0,27.5199,27.5536,27.5199,27.5283,17700.0
2010-03-04 11:50:00,32.67,32.71,32.67,32.7,7400.0,27.5283,27.562,27.5283,27.5536,7400.0
2010-03-04 11:55:00,32.71,32.73,32.68,32.69,3800.0,27.562,27.5789,27.5368,27.5452,3800.0
2010-03-04 12:00:00,32.69,32.69,32.67,32.67,4600.0,27.5452,27.5452,27.5283,27.5283,4600.0
2010-03-04 12:05:00,32.67,32.68,32.66,32.67,5700.0,27.5283,27.5368,27.5199,27.5283,5700.0
2010-03-04 12:10:00,32.67,32.68,32.64,32.66,9400.0,27.5283,27.5368,27.5031,27.5199,9400.0
2010-03-04 12:15:00,32.66,32.72,32.66,32.72,9300.0,27.5199,27.5705,27.5199,27.5705,9300.0
2010-03-04 12:20:00,32.72,32.73,32.66,32.67,5800.0,27.5705,27.5789,27.5199,27.5283,5800.0
2010-03-04 12:25:00,32.66,32.7,32.66,32.69,5400.0,27.5199,27.5536,27.5199,27.5452,5400.0
2010-03-04 12:30:00,32.68,32.73,32.68,32.7,7800.0,27.5368,27.5789,27.5368,27.5536,7800.0
2010-03-04 12:35:00,32.7,32.7,32.68,32.69,7200.0,27.5536,27.5536,27.5368,27.5452,7200.0
2010-03-04 12:40:00,32.69,32.71,32.68,32.7,3700.0,27.5452,27.562,27.5368,27.5536,3700.0
2010-03-04 12:45:00,32.71,32.71,32.7,32.7,4000.0,27.562,27.562,27.5536,27.5536,4000.0
2010-03-04 12:50:00,32.7,32.72,32.69,32.7,7600.0,27.5536,27.5705,27.5452,27.5536,7600.0
2010-03-04 12:55:00,32.7,32.71,32.69,32.7,4100.0,27.5536,27.562,27.5452,27.5536,4100.0
2010-03-04 13:00:00,32.7,32.71,32.69,32.71,7100.0,27.5536,27.562,27.5452,27.562,7100.0
2010-03-04 13:05:00,32.7,32.71,32.69,32.7,2900.0,27.5536,27.562,27.5452,27.5536,2900.0
2010-03-04 13:10:00,32.7,32.72,32.69,32.72,11400.0,27.5536,27.5705,27.5452,27.5705,11400.0
2010-03-04 13:15:00,32.72,32.74,32.7,32.7,6800.0,27.5705,27.5873,27.5536,27.5536,6800.0
2010-03-04 13:20:00,32.7,32.73,32.69,32.73,9100.0,27.5536,27.5789,27.5452,27.5789,9100.0
2010-03-04 13:25:00,32.74,32.74,32.71,32.71,3500.0,27.5873,27.5873,27.562,27.562,3500.0
2010-03-04 13:30:00,32.71,32.72,32.69,32.72,15200.0,27.562,27.5705,27.5452,27.5705,15200.0
2010-03-04 13:35:00,32.72,32.72,32.7,32.7,4100.0,27.5705,27.5705,27.5536,27.5536,4100.0
2010-03-04 13:40:00,32.71,32.71,32.69,32.7,5300.0,27.562,27.562,27.5452,27.5536,5300.0
2010-03-04 13:45:00,32.69,32.72,32.69,32.7,9300.0,27.5452,27.5705,27.5452,27.5536,9300.0
2010-03-04 13:50:00,32.7,32.73,32.69,32.72,6900.0,27.5536,27.5789,27.5452,27.5705,6900.0
2010-03-04 13:55:00,32.71,32.75,32.71,32.74,4400.0,27.562,27.5958,27.562,27.5873,4400.0
2010-03-04 14:00:00,32.72,32.72,32.71,32.71,5100.0,27.5705,27.5705,27.562,27.562,5100.0
2010-03-04 14:05:00,32.71,32.73,32.71,32.71,4800.0,27.562,27.5789,27.562,27.562,4800.0
2010-03-04 14:10:00,32.72,32.72,32.69,32.71,9400.0,27.5705,27.5705,27.5452,27.562,9400.0
2010-03-04 14:15:00,32.71,32.73,32.71,32.71,3700.0,27.562,27.5789,27.562,27.562,3700.0
2010-03-04 14:20:00,32.7,32.71,32.69,32.69,4800.0,27.5536,27.562,27.5452,27.5452,4800.0
2010-03-04 14:25:00,32.69,32.72,32.68,32.71,4000.0,27.5452,27.5705,27.5368,27.562,4000.0
2010-03-04 14:30:00,32.71,32.74,32.69,32.73,9500.0,27.562,27.5873,27.5452,27.5789,9500.0
2010-03-04 14:35:00,32.73,32.73,32.71,32.72,5900.0,27.5789,27.5789,27.562,27.5705,5900.0
2010-03-04 14:40:00,32.72,32.72,32.7,32.71,4700.0,27.5705,27.5705,27.5536,27.562,4700.0
2010-03-04 14:45:00,32.71,32.71,32.69,32.69,5300.0,27.562,27.562,27.5452,27.5452,5300.0
2010-03-04 14:50:00,32.69,32.72,32.69,32.72,15100.0,27.5452,27.5705,27.5452,27.5705,15100.0
2010-03-04 14:55:00,32.71,32.71,32.7,32.71,2000.0,27.562,27.562,27.5536,27.562,2000.0
2010-03-04 15:00:00,32.7,32.71,32.67,32.69,16200.0,27.5536,27.562,27.5283,27.5452,16200.0
2010-03-04 15:05:00,32.69,32.69,32.67,32.69,12900.0,27.5452,27.5452,27.5283,27.5452,12900.0
2010-03-04 15:10:00,32.68,32.69,32.66,32.66,4500.0,27.5368,27.5452,27.5199,27.5199,4500.0
2010-03-04 15:15:00,32.67,32.69,32.66,32.67,7000.0,27.5283,27.5452,27.5199,27.5283,7000.0
2010-03-04 15:20:00,32.67,32.7,32.66,32.69,15700.0,27.5283,27.5536,27.5199,27.5452,15700.0
2010-03-04 15:25:00,32.69,32.72,32.69,32.71,8100.0,27.5452,27.5705,27.5452,27.562,8100.0
2010-03-04 15:30:00,32.71,32.74,32.69,32.73,23500.0,27.562,27.5873,27.5452,27.5789,23500.0
2010-03-04 15:35:00,32.74,32.74,32.71,32.71,9100.0,27.5873,27.5873,27.562,27.562,9100.0
2010-03-04 15:40:00,32.71,32.74,32.71,32.74,14200.0,27.562,27.5873,27.562,27.5873,14200.0
2010-03-04 15:45:00,32.74,32.77,32.71,32.71,23100.0,27.5873,27.6126,27.562,27.562,23100.0
2010-03-04 15:50:00,32.72,32.72,32.7,32.7,10600.0,27.5705,27.5705,27.5536,27.5536,10600.0
2010-03-04 15:55:00,32.71,32.75,32.7,32.75,46200.0,27.562,27.5958,27.5536,27.5958,46200.0
2010-03-05 09:30:00,32.81,32.84,32.73,32.84,27500.0,27.6463,27.6716,27.5789,27.6716,27500.0
2010-03-05 09:35:00,32.85,32.97,32.84,32.88,12000.0,27.68,27.7811,27.6716,27.7053,12000.0
2010-03-05 09:40:00,32.89,32.98,32.84,32.98,9700.0,27.7137,27.7896,27.6716,27.7896,9700.0
2010-03-05 09:45:00,32.95,32.98,32.93,32.96,7400.0,27.7643,27.7896,27.7474,27.7727,7400.0
2010-03-05 09:50:00,32.95,32.98,32.88,32.89,15300.0,27.7643,27.7896,27.7053,27.7137,15300.0
2010-03-05 09:55:00,32.89,32.91,32.86,32.86,11600.0,27.7137,27.7306,27.6884,27.6884,11600.0
2010-03-05 10:00:00,32.87,32.88,32.84,32.85,14100.0,27.6969,27.7053,27.6716,27.68,14100.0
2010-03-05 10:05:00,32.84,32.88,32.84,32.86,7300.0,27.6716,27.7053,27.6716,27.6884,7300.0
2010-03-05 10:10:00,32.87,32.92,32.86,32.89,13100.0,27.6969,27.739,27.6884,27.7137,13100.0
2010-03-05 10:15:00,32.88,32.93,32.88,32.93,12100.0,27.7053,27.7474,27.7053,27.7474,12100.0
2010-03-05 10:20:00,32.92,33.0,32.91,33.0,14300.0,27.739,27.8064,27.7306,27.8064,14300.0
2010-03-05 10:25:00,33.0,33.11,32.99,33.11,15200.0,27.8064,27.8991,27.798,27.8991,15200.0
2010-03-05 10:30:00,33.11,33.11,33.06,33.06,6300.0,27.8991,27.8991,27.857,27.857,6300.0
2010-03-05 10:35:00,33.06,33.09,33.05,33.09,9200.0,27.857,27.8822,27.8485,27.8822,9200.0
2010-03-05 10:40:00,33.09,33.1,33.08,33.1,3700.0,27.8822,27.8907,27.8738,27.8907,3700.0
2010-03-05 10:45:00,33.1,33.11,33.08,33.1,6600.0,27.8907,27.8991,27.8738,27.8907,6600.0
2010-03-05 10:50:00,33.1,33.11,33.1,33.1,1600.0,27.8907,27.8991,27.8907,27.8907,1600.0
2010-03-05 10:55:00,33.1,33.11,33.08,33.08,5200.0,27.8907,27.8991,27.8738,27.8738,5200.0
2010-03-05 11:00:00,33.08,33.08,33.07,33.08,2900.0,27.8738,27.8738,27.8654,27.8738,2900.0
2010-03-05 11:05:00,33.07,33.07,33.04,33.04,3500.0,27.8654,27.8654,27.8401,27.8401,3500.0
2010-03-05 11:10:00,33.05,33.11,33.05,33.11,9800.0,27.8485,27.8991,27.8485,27.8991,9800.0
2010-03-05 11:15:00,33.12,33.15,33.11,33.14,13300.0,27.9075,27.9328,27.8991,27.9244,13300.0
2010-03-05 11:20:00,33.13,33.14,33.09,33.09,10300.0,27.9159,27.9244,27.8822,27.8822,10300.0
2010-03-05 11:25:00,33.09,33.11,33.09,33.09,4000.0,27.8822,27.8991,27.8822,27.8822,4000.0
2010-03-05 11:30:00,33.09,33.09,33.05,33.07,6200.0,27.8822,27.8822,27.8485,27.8654,6200.0
2010-03-05 11:35:00,33.08,33.09,33.07,33.08,2500.0,27.8738,27.8822,27.8654,27.8738,2500.0
2010-03-05 11:40:00,33.08,33.1,33.08,33.09,7200.0,27.8738,27.8907,27.8738,27.8822,7200.0
2010-03-05 11:45:00,33.1,33.11,33.09,33.09,6100.0,27.8907,27.8991,27.8822,27.8822,6100.0
2010-03-05 11:50:00,33.09,33.09,33.04,33.07,11700.0,27.8822,27.8822,27.8401,27.8654,11700.0
2010-03-05 11:55:00,33.08,33.09,33.06,33.06,4700.0,27.8738,27.8822,27.857,27.857,4700.0
2010-03-05 12:00:00,33.06,33.07,33.05,33.06,2700.0,27.857,27.8654,27.8485,27.857,2700.0
2010-03-05 12:05:00,33.05,33.08,33.05,33.07,6600.0,27.8485,27.8738,27.8485,27.8654,6600.0
2010-03-05 12:10:00,33.08,33.08,33.06,33.07,4100.0,27.8738,27.8738,27.857,27.8654,4100.0
2010-03-05 12:15:00,33.06,33.07,33.06,33.07,2500.0,27.857,27.8654,27.857,27.8654,2500.0
2010-03-05 12:20:00,33.06,33.1,33.06,33.1,4900.0,27.857,27.8907,27.857,27.8907,4900.0
2010-03-05 12:25:00,33.1,33.11,33.09,33.1,5600.0,27.8907,27.8991,27.8822,27.8907,5600.0
2010-03-05 12:30:00,33.11,33.11,33.1,33.1,5100.0,27.8991,27.8991,27.8907,27.8907,5100.0
2010-03-05 12:35:00,33.1,33.11,33.09,33.1,3000.0,27.8907,27.8991,27.8822,27.8907,3000.0
2010-03-05 12:40:00,33.11,33.11,33.09,33.1,9100.0,27.8991,27.8991,27.8822,27.8907,9100.0
2010-03-05 12:45:00,33.1,33.1,33.08,33.09,5600.0,27.8907,27.8907,27.8738,27.8822,5600.0
2010-03-05 12:50:00,33.1,33.11,33.09,33.1,6800.0,27.8907,27.8991,27.8822,27.8907,6800.0
2010-03-05 12:55:00,33.1,33.1,33.08,33.08,1800.0,27.8907,27.8907,27.8738,27.8738,1800.0
2010-03-05 13:00:00,33.08,33.09,33.08,33.08,1500.0,27.8738,27.8822,27.8738,27.8738,1500.0
2010-03-05 13:05:00,33.08,33.09,33.07,33.08,6400.0,27.8738,27.8822,27.8654,27.8738,6400.0
2010-03-05 13:10:00,33.08,33.11,33.08,33.1,3800.0,27.8738,27.8991,27.8738,27.8907,3800.0
2010-03-05 13:15:00,33.11,33.11,33.09,33.09,3800.0,27.8991,27.8991,27.8822,27.8822,3800.0
2010-03-05 13:20:00,33.1,33.1,33.06,33.09,7400.0,27.8907,27.8907,27.857,27.8822,7400.0
2010-03-05 13:25:00,33.1,33.13,33.1,33.12,68700.0,27.8907,27.9159,27.8907,27.9075,68700.0
2010-03-05 13:30:00,33.12,33.12,33.11,33.12,11000.0,27.9075,27.9075,27.8991,27.9075,11000.0
2010-03-05 13:35:00,33.12,33.12,33.1,33.1,13300.0,27.9075,27.9075,27.8907,27.8907,13300.0
2010-03-05 13:40:00,33.11,33.12,33.1,33.1,5600.0,27.8991,27.9075,27.8907,27.8907,5600.0
2010-03-05 13:45:00,33.1,33.11,33.1,33.1,2300.0,27.8907,27.8991,27.8907,27.8907,2300.0
2010-03-05 13:50:00,33.1,33.11,33.1,33.1,10100.0,27.8907,27.8991,27.8907,27.8907,10100.0
2010-03-05 13:55:00,33.1,33.11,33.1,33.11,3000.0,27.8907,27.8991,27.8907,27.8991,3000.0
2010-03-05 14:00:00,33.11,33.11,33.1,33.1,3800.0,27.8991,27.8991,27.8907,27.8907,3800.0
2010-03-05 14:05:00,33.1,33.11,33.1,33.1,3900.0,27.8907,27.8991,27.8907,27.8907,3900.0
2010-03-05 14:10:00,33.1,33.11,33.1,33.1,6100.0,27.8907,27.8991,27.8907,27.8907,6100.0
2010-03-05 14:15:00,33.11,33.11,33.1,33.1,6400.0,27.8991,27.8991,27.8907,27.8907,6400.0
2010-03-05 14:20:00,33.11,33.13,33.11,33.13,13300.0,27.8991,27.9159,27.8991,27.9159,13300.0
2010-03-05 14:25:00,33.13,33.14,33.11,33.14,18100.0,27.9159,27.9244,27.8991,27.9244,18100.0
2010-03-05 14:30:00,33.14,33.14,33.13,33.14,8300.0,27.9244,27.9244,27.9159,27.9244,8300.0
2010-03-05 14:35:00,33.13,33.14,33.13,33.13,1800.0,27.9159,27.9244,27.9159,27.9159,1800.0
2010-03-05 14:40:00,33.14,33.18,33.13,33.18,23500.0,27.9244,27.9581,27.9159,27.9581,23500.0
2010-03-05 14:45:00,33.17,33.21,33.17,33.19,18700.0,27.9497,27.9834,27.9497,27.9665,18700.0
2010-03-05 14:50:00,33.18,33.19,33.18,33.19,11400.0,27.9581,27.9665,27.9581,27.9665,11400.0
2010-03-05 14:55:00,33.18,33.19,33.18,33.19,18000.0,27.9581,27.9665,27.9581,27.9665,18000.0
2010-03-05 15:00:00,33.19,33.19,33.17,33.19,75600.0,27.9665,27.9665,27.9497,27.9665,75600.0
2010-03-05 15:05:00,33.19,33.23,33.18,33.22,123600.0,27.9665,28.0002,27.9581,27.9918,123600.0
2010-03-05 15:10:00,33.23,33.33,33.22,33.32,100800.0,28.0002,28.0845,27.9918,28.076,100800.0
2010-03-05 15:15:00,33.31,33.31,33.28,33.28,18600.0,28.0676,28.0676,28.0423,28.0423,18600.0
2010-03-05 15:20:00,33.28,33.29,33.27,33.28,23800.0,28.0423,28.0508,28.0339,28.0423,23800.0
2010-03-05 15:25:00,33.28,33.3,33.27,33.3,45900.0,28.0423,28.0592,28.0339,28.0592,45900.0
2010-03-05 15:30:00,33.3,33.32,33.28,33.29,33700.0,28.0592,28.076,28.0423,28.0508,33700.0
2010-03-05 15:35:00,33.29,33.29,33.28,33.28,20800.0,28.0508,28.0508,28.0423,28.0423,20800.0
2010-03-05 15:40:00,33.28,33.3,33.28,33.29,45000.0,28.0423,28.0592,28.0423,28.0508,45000.0
2010-03-05 15:45:00,33.3,33.33,33.3,33.33,21000.0,28.0592,28.0845,28.0592,28.0845,21000.0
2010-03-05 15:50:00,33.33,33.33,33.32,33.33,18800.0,28.0845,28.0845,28.076,28.0845,18800.0
2010-03-05 15:55:00,33.33,33.33,33.3,33.3,68100.0,28.0845,28.0845,28.0592,28.0592,68100.0
2010-03-08 09:30:00,33.29,33.33,33.2,33.24,4600.0,28.0508,28.0845,27.9749,28.0086,4600.0
2010-03-08 09:35:00,33.24,33.34,33.24,33.26,6000.0,28.0086,28.0929,28.0086,28.0255,6000.0
2010-03-08 09:40:00,33.25,33.3,33.25,33.26,7300.0,28.0171,28.0592,28.0171,28.0255,7300.0
2010-03-08 09:45:00,33.25,33.26,33.16,33.16,6800.0,28.0171,28.0255,27.9412,27.9412,6800.0
2010-03-08 09:50:00,33.15,33.17,33.15,33.17,3400.0,27.9328,27.9497,27.9328,27.9497,3400.0
2010-03-08 09:55:00,33.16,33.17,33.12,33.14,7700.0,27.9412,27.9497,27.9075,27.9244,7700.0
2010-03-08 10:00:00,33.13,33.14,33.11,33.12,6300.0,27.9159,27.9244,27.8991,27.9075,6300.0
2010-03-08 10:05:00,33.12,33.12,33.08,33.08,14100.0,27.9075,27.9075,27.8738,27.8738,14100.0
2010-03-08 10:10:00,33.08,33.13,33.07,33.13,7500.0,27.8738,27.9159,27.8654,27.9159,7500.0
2010-03-08 10:15:00,33.12,33.16,33.12,33.16,3200.0,27.9075,27.9412,27.9075,27.9412,3200.0
2010-03-08 10:20:00,33.16,33.21,33.16,33.21,3800.0,27.9412,27.9834,27.9412,27.9834,3800.0
2010-03-08 10:25:00,33.21,33.23,33.21,33.21,7500.0,27.9834,28.0002,27.9834,27.9834,7500.0
2010-03-08 10:30:00,33.21,33.22,33.1,33.1,38600.0,27.9834,27.9918,27.8907,27.8907,38600.0
2010-03-08 10:35:00,33.1,33.12,33.1,33.12,2900.0,27.8907,27.9075,27.8907,27.9075,2900.0
2010-03-08 10:40:00,33.12,33.12,33.08,33.08,5400.0,27.9075,27.9075,27.8738,27.8738,5400.0
2010-03-08 10:45:00,33.09,33.12,33.08,33.12,5800.0,27.8822,27.9075,27.8738,27.9075,5800.0
2010-03-08 10:50:00,33.11,33.12,33.11,33.12,3400.0,27.8991,27.9075,27.8991,27.9075,3400.0
2010-03-08 10:55:00,33.12,33.12,33.1,33.1,6900.0,27.9075,27.9075,27.8907,27.8907,6900.0
2010-03-08 11:00:00,33.1,33.1,33.09,33.1,2000.0,27.8907,27.8907,27.8822,27.8907,2000.0
2010-03-08 11:05:00,33.1,33.1,33.09,33.1,3800.0,27.8907,27.8907,27.8822,27.8907,3800.0
2010-03-08 11:10:00,33.1,33.1,33.07,33.07,18100.0,27.8907,27.8907,27.8654,27.8654,18100.0
2010-03-08 11:15:00,33.08,33.08,33.05,33.05,2700.0,27.8738,27.8738,27.8485,27.8485,2700.0
2010-03-08 11:20:00,33.06,33.06,33.02,33.02,7400.0,27.857,27.857,27.8233,27.8233,7400.0
2010-03-08 11:25:00,33.03,33.03,33.0,33.0,6200.0,27.8317,27.8317,27.8064,27.8064,6200.0
2010-03-08 11:30:00,33.0,33.01,32.98,32.99,7700.0,27.8064,27.8148,27.7896,27.798,7700.0
2010-03-08 11:35:00,33.0,33.0,32.99,32.99,4500.0,27.8064,27.8064,27.798,27.798,4500.0
2010-03-08 11:40:00,33.0,33.0,32.99,33.0,5200.0,27.8064,27.8064,27.798,27.8064,5200.0
2010-03-08 11:45:00,33.0,33.0,32.99,32.99,3100.0,27.8064,27.8064,27.798,27.798,3100.0
2010-03-08 11:50:00,33.0,33.0,32.99,32.99,2200.0,27.8064,27.8064,27.798,27.798,2200.0
2010-03-08 11:55:00,33.0,33.02,32.99,33.02,3700.0,27.8064,27.8233,27.798,27.8233,3700.0
2010-03-08 12:00:00,33.02,33.02,33.01,33.02,2600.0,27.8233,27.8233,27.8148,27.8233,2600.0
2010-03-08 12:05:00,33.02,33.05,33.01,33.05,6100.0,27.8233,27.8485,27.8148,27.8485,6100.0
2010-03-08 12:10:00,33.05,33.05,33.04,33.04,2300.0,27.8485,27.8485,27.8401,27.8401,2300.0
2010-03-08 12:15:00,33.05,33.06,33.04,33.06,3200.0,27.8485,27.857,27.8401,27.857,3200.0
2010-03-08 12:20:00,33.06,33.07,33.06,33.07,2400.0,27.857,27.8654,27.857,27.8654,2400.0
2010-03-08 12:25:00,33.07,33.09,33.07,33.09,4000.0,27.8654,27.8822,27.8654,27.8822,4000.0
2010-03-08 12:30:00,33.09,33.09,33.09,33.09,1200.0,27.8822,27.8822,27.8822,27.8822,1200.0
2010-03-08 12:35:00,33.08,33.1,33.08,33.09,9900.0,27.8738,27.8907,27.8738,27.8822,9900.0
2010-03-08 12:40:00,33.09,33.1,33.09,33.1,900.0,27.8822,27.8907,27.8822,27.8907,900.0
2010-03-08 12:45:00,33.1,33.1,33.04,33.06,14500.0,27.8907,27.8907,27.8401,27.857,14500.0
2010-03-08 12:50:00,33.06,33.08,33.06,33.07,5200.0,27.857,27.8738,27.857,27.8654,5200.0
2010-03-08 12:55:00,33.08,33.08,33.07,33.08,4800.0,27.8738,27.8738,27.8654,27.8738,4800.0
2010-03-08 13:00:00,33.09,33.11,33.09,33.11,11700.0,27.8822,27.8991,27.8822,27.8991,11700.0
2010-03-08 13:05:00,33.11,33.12,33.11,33.11,1600.0,27.8991,27.9075,27.8991,27.8991,1600.0
2010-03-08 13:10:00,33.11,33.12,33.11,33.12,2500.0,27.8991,27.9075,27.8991,27.9075,2500.0
2010-03-08 13:15:00,33.12,33.12,33.11,33.12,1300.0,27.9075,27.9075,27.8991,27.9075,1300.0
2010-03-08 13:20:00,33.12,33.12,33.11,33.12,3300.0,27.9075,27.9075,27.8991,27.9075,3300.0
2010-03-08 13:25:00,33.11,33.14,33.11,33.14,19500.0,27.8991,27.9244,27.8991,27.9244,19500.0
2010-03-08 13:30:00,33.14,33.14,33.13,33.14,2200.0,27.9244,27.9244,27.9159,27.9244,2200.0
2010-03-08 13:35:00,33.14,33.14,33.13,33.14,2600.0,27.9244,27.9244,27.9159,27.9244,2600.0
2010-03-08 13:40:00,33.14,33.14,33.13,33.14,3400.0,27.9244,27.9244,27.9159,27.9244,3400.0
2010-03-08 13:45:00,33.13,33.14,33.11,33.12,8900.0,27.9159,27.9244,27.8991,27.9075,8900.0
2010-03-08 13:50:00,33.11,33.12,33.11,33.11,900.0,27.8991,27.9075,27.8991,27.8991,900.0
2010-03-08 13:55:00,33.12,33.12,33.11,33.11,1100.0,27.9075,27.9075,27.8991,27.8991,1100.0
2010-03-08 14:00:00,33.11,33.12,33.11,33.11,3300.0,27.8991,27.9075,27.8991,27.8991,3300.0
2010-03-08 14:05:00,33.11,33.12,33.11,33.12,800.0,27.8991,27.9075,27.8991,27.9075,800.0
2010-03-08 14:10:00,33.11,33.12,33.09,33.09,15400.0,27.8991,27.9075,27.8822,27.8822,15400.0
2010-03-08 14:15:00,33.1,33.1,33.06,33.08,17300.0,27.8907,27.8907,27.857,27.8738,17300.0
2010-03-08 14:20:00,33.08,33.08,33.07,33.07,2600.0,27.8738,27.8738,27.8654,27.8654,2600.0
2010-03-08 14:25:00,33.07,33.08,33.07,33.08,2300.0,27.8654,27.8738,27.8654,27.8738,2300.0
2010-03-08 14:30:00,33.07,33.08,33.07,33.08,3800.0,27.8654,27.8738,27.8654,27.8738,3800.0
2010-03-08 14:35:00,33.08,33.08,33.07,33.08,1900.0,27.8738,27.8738,27.8654,27.8738,1900.0
2010-03-08 14:40:00,33.07,33.08,33.07,33.07,4300.0,27.8654,27.8738,27.8654,27.8654,4300.0
2010-03-08 14:45:00,33.07,33.07,33.05,33.05,6700.0,27.8654,27.8654,27.8485,27.8485,6700.0
2010-03-08 14:50:00,33.06,33.06,33.05,33.05,900.0,27.857,27.857,27.8485,27.8485,900.0
2010-03-08 14:55:00,33.05,33.06,33.05,33.06,2800.0,27.8485,27.857,27.8485,27.857,2800.0
2010-03-08 15:00:00,33.06,33.08,33.05,33.05,9800.0,27.857,27.8738,27.8485,27.8485,9800.0
2010-03-08 15:05:00,33.05,33.06,33.03,33.04,8900.0,27.8485,27.857,27.8317,27.8401,8900.0
2010-03-08 15:10:00,33.03,33.04,33.01,33.02,10000.0,27.8317,27.8401,27.8148,27.8233,10000.0
2010-03-08 15:15:00,33.02,33.02,33.01,33.02,10600.0,27.8233,27.8233,27.8148,27.8233,10600.0
2010-03-08 15:20:00,33.01,33.03,33.01,33.03,14900.0,27.8148,27.8317,27.8148,27.8317,14900.0
2010-03-08 15:25:00,33.03,33.04,33.03,33.03,3900.0,27.8317,27.8401,27.8317,27.8317,3900.0
2010-03-08 15:30:00,33.03,33.04,33.03,33.04,8100.0,27.8317,27.8401,27.8317,27.8401,8100.0
2010-03-08 15:35:00,33.04,33.04,33.03,33.04,9100.0,27.8401,27.8401,27.8317,27.8401,9100.0
2010-03-08 15:40:00,33.03,33.04,33.01,33.01,21500.0,27.8317,27.8401,27.8148,27.8148,21500.0
2010-03-08 15:45:00,33.02,33.03,33.01,33.03,31200.0,27.8233,27.8317,27.8148,27.8317,31200.0
2010-03-08 15:50:00,33.03,33.06,33.03,33.06,27200.0,27.8317,27.857,27.8317,27.857,27200.0
2010-03-08 15:55:00,33.05,33.06,33.01,33.02,60900.0,27.8485,27.857,27.8148,27.8233,60900.0
2010-03-09 09:30:00,33.0,33.08,32.9,33.07,5900.0,27.8064,27.8738,27.7221,27.8654,5900.0
2010-03-09 09:35:00,33.1,33.13,33.08,33.13,4900.0,27.8907,27.9159,27.8738,27.9159,4900.0
2010-03-09 09:40:00,33.13,33.13,33.09,33.11,2300.0,27.9159,27.9159,27.8822,27.8991,2300.0
2010-03-09 09:45:00,33.11,33.14,33.07,33.11,4200.0,27.8991,27.9244,27.8654,27.8991,4200.0
2010-03-09 09:50:00,33.1,33.13,33.08,33.08,2800.0,27.8907,27.9159,27.8738,27.8738,2800.0
2010-03-09 09:55:00,33.08,33.15,33.08,33.13,4300.0,27.8738,27.9328,27.8738,27.9159,4300.0
2010-03-09 10:00:00,33.14,33.15,33.12,33.15,3700.0,27.9244,27.9328,27.9075,27.9328,3700.0
2010-03-09 10:05:00,33.15,33.18,33.14,33.17,4400.0,27.9328,27.9581,27.9244,27.9497,4400.0
2010-03-09 10:10:00,33.18,33.18,33.14,33.15,2600.0,27.9581,27.9581,27.9244,27.9328,2600.0
2010-03-09 10:15:00,33.16,33.16,33.14,33.14,4800.0,27.9412,27.9412,27.9244,27.9244,4800.0
2010-03-09 10:20:00,33.14,33.16,33.13,33.15,7600.0,27.9244,27.9412,27.9159,27.9328,7600.0
2010-03-09 10:25:00,33.15,33.16,33.14,33.14,1500.0,27.9328,27.9412,27.9244,27.9244,1500.0
2010-03-09 10:30:00,33.14,33.17,33.13,33.16,5100.0,27.9244,27.9497,27.9159,27.9412,5100.0
2010-03-09 10:35:00,33.16,33.18,33.16,33.17,7300.0,27.9412,27.9581,27.9412,27.9497,7300.0
2010-03-09 10:40:00,33.17,33.2,33.16,33.19,11700.0,27.9497,27.9749,27.9412,27.9665,11700.0
2010-03-09 10:45:00,33.19,33.19,33.17,33.18,11500.0,27.9665,27.9665,27.9497,27.9581,11500.0
2010-03-09 10:50:00,33.19,33.2,33.18,33.19,7100.0,27.9665,27.9749,27.9581,27.9665,7100.0
2010-03-09 10:55:00,33.19,33.23,33.19,33.22,10900.0,27.9665,28.0002,27.9665,27.9918,10900.0
2010-03-09 11:00:00,33.22,33.26,33.22,33.26,23500.0,27.9918,28.0255,27.9918,28.0255,23500.0
2010-03-09 11:05:00,33.25,33.27,33.24,33.25,11700.0,28.0171,28.0339,28.0086,28.0171,11700.0
2010-03-09 11:10:00,33.25,33.27,33.25,33.26,1300.0,28.0171,28.0339,28.0171,28.0255,1300.0
2010-03-09 11:15:00,33.25,33.26,33.24,33.24,3200.0,28.0171,28.0255,28.0086,28.0086,3200.0
2010-03-09 11:20:00,33.25,33.28,33.25,33.26,3100.0,28.0171,28.0423,28.0171,28.0255,3100.0
2010-03-09 11:25:00,33.25,33.27,33.24,33.27,4100.0,28.0171,28.0339,28.0086,28.0339,4100.0
2010-03-09 11:30:00,33.26,33.27,33.24,33.27,2200.0,28.0255,28.0339,28.0086,28.0339,2200.0
2010-03-09 11:35:00,33.26,33.3,33.23,33.23,9300.0,28.0255,28.0592,28.0002,28.0002,9300.0
2010-03-09 11:40:00,33.24,33.25,33.22,33.23,5500.0,28.0086,28.0171,27.9918,28.0002,5500.0
2010-03-09 11:45:00,33.23,33.26,33.23,33.25,2900.0,28.0002,28.0255,28.0002,28.0171,2900.0
2010-03-09 11:50:00,33.25,33.26,33.24,33.26,1900.0,28.0171,28.0255,28.0086,28.0255,1900.0
2010-03-09 11:55:00,33.26,33.28,33.24,33.27,5500.0,28.0255,28.0423,28.0086,28.0339,5500.0
2010-03-09 12:00:00,33.27,33.27,33.24,33.24,2300.0,28.0339,28.0339,28.0086,28.0086,2300.0
2010-03-09 12:05:00,33.24,33.25,33.23,33.24,4800.0,28.0086,28.0171,28.0002,28.0086,4800.0
2010-03-09 12:10:00,33.23,33.27,33.23,33.27,6400.0,28.0002,28.0339,28.0002,28.0339,6400.0
2010-03-09 12:15:00,33.27,33.27,33.24,33.26,2900.0,28.0339,28.0339,28.0086,28.0255,2900.0
2010-03-09 12:20:00,33.26,33.28,33.24,33.25,5800.0,28.0255,28.0423,28.0086,28.0171,5800.0
2010-03-09 12:25:00,33.25,33.27,33.24,33.27,4900.0,28.0171,28.0339,28.0086,28.0339,4900.0
2010-03-09 12:30:00,33.26,33.26,33.23,33.24,4000.0,28.0255,28.0255,28.0002,28.0086,4000.0
2010-03-09 12:35:00,33.23,33.24,33.23,33.23,2100.0,28.0002,28.0086,28.0002,28.0002,2100.0
2010-03-09 12:40:00,33.23,33.23,33.22,33.23,5800.0,28.0002,28.0002,27.9918,28.0002,5800.0
2010-03-09 12:45:00,33.22,33.23,33.22,33.23,4300.0,27.9918,28.0002,27.9918,28.0002,4300.0
2010-03-09 12:50:00,33.22,33.23,33.22,33.22,2600.0,27.9918,28.0002,27.9918,27.9918,2600.0
2010-03-09 12:55:00,33.23,33.23,33.22,33.23,2100.0,28.0002,28.0002,27.9918,28.0002,2100.0
2010-03-09 13:00:00,33.22,33.23,33.21,33.22,6400.0,27.9918,28.0002,27.9834,27.9918,6400.0
2010-03-09 13:05:00,33.23,33.23,33.2,33.21,7400.0,28.0002,28.0002,27.9749,27.9834,7400.0
2010-03-09 13:10:00,33.2,33.2,33.18,33.18,3300.0,27.9749,27.9749,27.9581,27.9581,3300.0
2010-03-09 13:15:00,33.18,33.19,33.18,33.19,900.0,27.9581,27.9665,27.9581,27.9665,900.0
2010-03-09 13:20:00,33.18,33.18,33.15,33.16,4700.0,27.9581,27.9581,27.9328,27.9412,4700.0
2010-03-09 13:25:00,33.16,33.16,33.15,33.15,2000.0,27.9412,27.9412,27.9328,27.9328,2000.0
2010-03-09 13:30:00,33.16,33.16,33.15,33.15,3900.0,27.9412,27.9412,27.9328,27.9328,3900.0
2010-03-09 13:35:00,33.15,33.16,33.13,33.13,8800.0,27.9328,27.9412,27.9159,27.9159,8800.0
2010-03-09 13:40:00,33.14,33.14,33.11,33.13,13000.0,27.9244,27.9244,27.8991,27.9159,13000.0
2010-03-09 13:45:00,33.12,33.13,33.11,33.12,6500.0,27.9075,27.9159,27.8991,27.9075,6500.0
2010-03-09 13:50:00,33.11,33.11,33.1,33.1,6800.0,27.8991,27.8991,27.8907,27.8907,6800.0
2010-03-09 13:55:00,33.1,33.1,33.06,33.07,11700.0,27.8907,27.8907,27.857,27.8654,11700.0
2010-03-09 14:00:00,33.07,33.08,33.06,33.06,2800.0,27.8654,27.8738,27.857,27.857,2800.0
2010-03-09 14:05:00,33.06,33.07,33.06,33.07,6200.0,27.857,27.8654,27.857,27.8654,6200.0
2010-03-09 14:10:00,33.07,33.08,33.06,33.08,2600.0,27.8654,27.8738,27.857,27.8738,2600.0
2010-03-09 14:15:00,33.07,33.1,33.07,33.1,5400.0,27.8654,27.8907,27.8654,27.8907,5400.0
2010-03-09 14:20:00,33.1,33.1,33.09,33.1,5900.0,27.8907,27.8907,27.8822,27.8907,5900.0
2010-03-09 14:25:00,33.09,33.1,33.08,33.08,8200.0,27.8822,27.8907,27.8738,27.8738,8200.0
2010-03-09 14:30:00,33.09,33.09,33.06,33.06,6800.0,27.8822,27.8822,27.857,27.857,6800.0
2010-03-09 14:35:00,33.05,33.05,33.05,33.05,3600.0,27.8485,27.8485,27.8485,27.8485,3600.0
2010-03-09 14:40:00,33.06,33.06,33.02,33.03,10400.0,27.857,27.857,27.8233,27.8317,10400.0
2010-03-09 14:45:00,33.04,33.04,33.02,33.03,5100.0,27.8401,27.8401,27.8233,27.8317,5100.0
2010-03-09 14:50:00,33.02,33.02,32.99,33.0,17800.0,27.8233,27.8233,27.798,27.8064,17800.0
2010-03-09 14:55:00,33.0,33.02,33.0,33.0,7100.0,27.8064,27.8233,27.8064,27.8064,7100.0
2010-03-09 15:00:00,33.0,33.03,33.0,33.03,4200.0,27.8064,27.8317,27.8064,27.8317,4200.0
2010-03-09 15:05:00,33.03,33.04,33.01,33.02,5900.0,27.8317,27.8401,27.8148,27.8233,5900.0
2010-03-09 15:10:00,33.02,33.02,32.96,32.97,14900.0,27.8233,27.8233,27.7727,27.7811,14900.0
2010-03-09 15:15:00,32.96,32.98,32.92,32.95,19700.0,27.7727,27.7896,27.739,27.7643,19700.0
2010-03-09 15:20:00,32.95,32.96,32.92,32.92,10500.0,27.7643,27.7727,27.739,27.739,10500.0
2010-03-09 15:25:00,32.92,32.96,32.9,32.96,15400.0,27.739,27.7727,27.7221,27.7727,15400.0
2010-03-09 15:30:00,32.97,32.98,32.96,32.97,5900.0,27.7811,27.7896,27.7727,27.7811,5900.0
2010-03-09 15:35:00,32.97,33.0,32.97,33.0,7600.0,27.7811,27.8064,27.7811,27.8064,7600.0
2010-03-09 15:40:00,32.99,33.04,32.99,33.02,14100.0,27.798,27.8401,27.798,27.8233,14100.0
2010-03-09 15:45:00,33.03,33.04,33.01,33.03,29300.0,27.8317,27.8401,27.8148,27.8317,29300.0
2010-03-09 15:50:00,33.03,33.06,33.01,33.02,23000.0,27.8317,27.857,27.8148,27.8233,23000.0
2010-03-09 15:55:00,33.01,33.02,33.0,33.01,20700.0,27.8148,27.8233,27.8064,27.8148,20700.0
2010-03-10 09:30:00,32.99,33.09,32.93,33.09,3400.0,27.798,27.8822,27.7474,27.8822,3400.0
2010-03-10 09:35:00,33.09,33.12,33.03,33.03,3400.0,27.8822,27.9075,27.8317,27.8317,3400.0
2010-03-10 09:40:00,33.1,33.11,33.06,33.1,4000.0,27.8907,27.8991,27.857,27.8907,4000.0
2010-03-10 09:45:00,33.13,33.13,33.09,33.09,3700.0,27.9159,27.9159,27.8822,27.8822,3700.0
2010-03-10 09:50:00,33.1,33.1,33.08,33.08,2600.0,27.8907,27.8907,27.8738,27.8738,2600.0
2010-03-10 09:55:00,33.07,33.07,33.05,33.06,1900.0,27.8654,27.8654,27.8485,27.857,1900.0
2010-03-10 10:00:00,33.07,33.12,33.07,33.1,2600.0,27.8654,27.9075,27.8654,27.8907,2600.0
2010-03-10 10:05:00,33.1,33.14,33.1,33.12,4100.0,27.8907,27.9244,27.8907,27.9075,4100.0
2010-03-10 10:10:00,33.12,33.13,33.09,33.09,3400.0,27.9075,27.9159,27.8822,27.8822,3400.0
2010-03-10 10:15:00,33.09,33.09,33.03,33.03,2900.0,27.8822,27.8822,27.8317,27.8317,2900.0
2010-03-10 10:20:00,33.03,33.04,33.03,33.03,1800.0,27.8317,27.8401,27.8317,27.8317,1800.0
2010-03-10 10:25:00,33.04,33.09,33.04,33.09,4900.0,27.8401,27.8822,27.8401,27.8822,4900.0
2010-03-10 10:30:00,33.09,33.13,33.09,33.13,3000.0,27.8822,27.9159,27.8822,27.9159,3000.0
2010-03-10 10:35:00,33.14,33.17,33.14,33.15,11000.0,27.9244,27.9497,27.9244,27.9328,11000.0
2010-03-10 10:40:00,33.15,33.16,33.15,33.15,5000.0,27.9328,27.9412,27.9328,27.9328,5000.0
2010-03-10 10:45:00,33.15,33.15,33.14,33.15,11000.0,27.9328,27.9328,27.9244,27.9328,11000.0
2010-03-10 10:50:00,33.15,33.18,33.15,33.17,9800.0,27.9328,27.9581,27.9328,27.9497,9800.0
2010-03-10 10:55:00,33.17,33.19,33.16,33.18,5500.0,27.9497,27.9665,27.9412,27.9581,5500.0
2010-03-10 11:00:00,33.18,33.23,33.18,33.21,9700.0,27.9581,28.0002,27.9581,27.9834,9700.0
2010-03-10 11:05:00,33.21,33.21,33.18,33.18,3700.0,27.9834,27.9834,27.9581,27.9581,3700.0
2010-03-10 11:10:00,33.18,33.18,33.13,33.17,45600.0,27.9581,27.9581,27.9159,27.9497,45600.0
2010-03-10 11:15:00,33.16,33.17,33.15,33.16,4500.0,27.9412,27.9497,27.9328,27.9412,4500.0
2010-03-10 11:20:00,33.16,33.2,33.16,33.19,8100.0,27.9412,27.9749,27.9412,27.9665,8100.0
2010-03-10 11:25:00,33.2,33.26,33.2,33.26,8600.0,27.9749,28.0255,27.9749,28.0255,8600.0
2010-03-10 11:30:00,33.25,33.26,33.24,33.24,5000.0,28.0171,28.0255,28.0086,28.0086,5000.0
2010-03-10 11:35:00,33.25,33.26,33.23,33.24,3900.0,28.0171,28.0255,28.0002,28.0086,3900.0
2010-03-10 11:40:00,33.23,33.23,33.2,33.2,9000.0,28.0002,28.0002,27.9749,27.9749,9000.0
2010-03-10 11:45:00,33.22,33.22,33.2,33.21,7100.0,27.9918,27.9918,27.9749,27.9834,7100.0
2010-03-10 11:50:00,33.21,33.24,33.21,33.24,4600.0,27.9834,28.0086,27.9834,28.0086,4600.0
2010-03-10 11:55:00,33.23,33.27,33.22,33.26,2400.0,28.0002,28.0339,27.9918,28.0255,2400.0
2010-03-10 12:00:00,33.25,33.26,33.24,33.26,2500.0,28.0171,28.0255,28.0086,28.0255,2500.0
2010-03-10 12:05:00,33.25,33.25,33.21,33.21,6600.0,28.0171,28.0171,27.9834,27.9834,6600.0
2010-03-10 12:10:00,33.2,33.23,33.2,33.23,14900.0,27.9749,28.0002,27.9749,28.0002,14900.0
2010-03-10 12:15:00,33.22,33.26,33.21,33.26,7600.0,27.9918,28.0255,27.9834,28.0255,7600.0
2010-03-10 12:20:00,33.25,33.27,33.25,33.26,3400.0,28.0171,28.0339,28.0171,28.0255,3400.0
2010-03-10 12:25:00,33.26,33.27,33.23,33.23,6700.0,28.0255,28.0339,28.0002,28.0002,6700.0
2010-03-10 12:30:00,33.24,33.25,33.21,33.24,11900.0,28.0086,28.0171,27.9834,28.0086,11900.0
2010-03-10 12:35:00,33.25,33.26,33.23,33.26,2600.0,28.0171,28.0255,28.0002,28.0255,2600.0
2010-03-10 12:40:00,33.26,33.26,33.24,33.26,3100.0,28.0255,28.0255,28.0086,28.0255,3100.0
2010-03-10 12:45:00,33.26,33.29,33.26,33.28,3300.0,28.0255,28.0508,28.0255,28.0423,3300.0
2010-03-10 12:50:00,33.28,33.31,33.28,33.3,2300.0,28.0423,28.0676,28.0423,28.0592,2300.0
2010-03-10 12:55:00,33.31,33.32,33.28,33.28,16000.0,28.0676,28.076,28.0423,28.0423,16000.0
2010-03-10 13:00:00,33.28,33.28,33.26,33.26,2000.0,28.0423,28.0423,28.0255,28.0255,2000.0
2010-03-10 13:05:00,33.27,33.27,33.25,33.26,2500.0,28.0339,28.0339,28.0171,28.0255,2500.0
2010-03-10 13:10:00,33.26,33.26,33.25,33.25,1400.0,28.0255,28.0255,28.0171,28.0171,1400.0
2010-03-10 13:15:00,33.25,33.3,33.24,33.3,20400.0,28.0171,28.0592,28.0086,28.0592,20400.0
2010-03-10 13:20:00,33.3,33.31,33.29,33.3,8800.0,28.0592,28.0676,28.0508,28.0592,8800.0
2010-03-10 13:25:00,33.3,33.31,33.29,33.3,11600.0,28.0592,28.0676,28.0508,28.0592,11600.0
2010-03-10 13:30:00,33.3,33.31,33.3,33.3,800.0,28.0592,28.0676,28.0592,28.0592,800.0
2010-03-10 13:35:00,33.3,33.3,33.3,33.3,2600.0,28.0592,28.0592,28.0592,28.0592,2600.0
2010-03-10 13:40:00,33.3,33.32,33.3,33.32,10300.0,28.0592,28.076,28.0592,28.076,10300.0
2010-03-10 13:45:00,33.32,33.32,33.3,33.3,6600.0,28.076,28.076,28.0592,28.0592,6600.0
2010-03-10 13:50:00,33.3,33.31,33.3,33.3,3900.0,28.0592,28.0676,28.0592,28.0592,3900.0
2010-03-10 13:55:00,33.3,33.3,33.3,33.3,3600.0,28.0592,28.0592,28.0592,28.0592,3600.0
2010-03-10 14:00:00,33.3,33.31,33.3,33.3,1000.0,28.0592,28.0676,28.0592,28.0592,1000.0
2010-03-10 14:05:00,33.31,33.35,33.31,33.34,9500.0,28.0676,28.1013,28.0676,28.0929,9500.0
2010-03-10 14:10:00,33.34,33.34,33.29,33.3,25500.0,28.0929,28.0929,28.0508,28.0592,25500.0
2010-03-10 14:15:00,33.3,33.32,33.3,33.3,10000.0,28.0592,28.076,28.0592,28.0592,10000.0
2010-03-10 14:20:00,33.31,33.31,33.27,33.27,5300.0,28.0676,28.0676,28.0339,28.0339,5300.0
2010-03-10 14:25:00,33.27,33.31,33.26,33.29,10200.0,28.0339,28.0676,28.0255,28.0508,10200.0
2010-03-10 14:30:00,33.29,33.3,33.28,33.29,13300.0,28.0508,28.0592,28.0423,28.0508,13300.0
2010-03-10 14:35:00,33.28,33.28,33.24,33.25,9400.0,28.0423,28.0423,28.0086,28.0171,9400.0
2010-03-10 14:40:00,33.25,33.25,33.23,33.24,7200.0,28.0171,28.0171,28.0002,28.0086,7200.0
2010-03-10 14:45:00,33.25,33.26,33.24,33.25,15600.0,28.0171,28.0255,28.0086,28.0171,15600.0
2010-03-10 14:50:00,33.25,33.25,33.2,33.22,7400.0,28.0171,28.0171,27.9749,27.9918,7400.0
2010-03-10 14:55:00,33.21,33.22,33.18,33.19,4200.0,27.9834,27.9918,27.9581,27.9665,4200.0
2010-03-10 15:00:00,33.18,33.25,33.17,33.24,11400.0,27.9581,28.0171,27.9497,28.0086,11400.0
2010-03-10 15:05:00,33.24,33.25,33.22,33.24,12500.0,28.0086,28.0171,27.9918,28.0086,12500.0
2010-03-10 15:10:00,33.24,33.25,33.22,33.22,15400.0,28.0086,28.0171,27.9918,27.9918,15400.0
2010-03-10 15:15:00,33.22,33.23,33.19,33.19,11000.0,27.9918,28.0002,27.9665,27.9665,11000.0
2010-03-10 15:20:00,33.2,33.2,33.18,33.18,5700.0,27.9749,27.9749,27.9581,27.9581,5700.0
2010-03-10 15:25:00,33.19,33.19,33.11,33.12,26000.0,27.9665,27.9665,27.8991,27.9075,26000.0
2010-03-10 15:30:00,33.11,33.14,33.08,33.14,18400.0,27.8991,27.9244,27.8738,27.9244,18400.0
2010-03-10 15:35:00,33.13,33.16,33.12,33.16,17600.0,27.9159,27.9412,27.9075,27.9412,17600.0
2010-03-10 15:40:00,33.16,33.17,33.12,33.15,27800.0,27.9412,27.9497,27.9075,27.9328,27800.0
2010-03-10 15:45:00,33.16,33.21,33.16,33.18,36600.0,27.9412,27.9834,27.9412,27.9581,36600.0
2010-03-10 15:50:00,33.18,33.24,33.18,33.22,37700.0,27.9581,28.0086,27.9581,27.9918,37700.0
2010-03-10 15:55:00,33.23,33.23,33.17,33.21,29200.0,28.0002,28.0002,27.9497,27.9834,29200.0
2010-03-11 09:30:00,33.08,33.11,33.04,33.07,5700.0,27.8738,27.8991,27.8401,27.8654,5700.0
2010-03-11 09:35:00,33.11,33.11,33.08,33.08,400.0,27.8991,27.8991,27.8738,27.8738,400.0
2010-03-11 09:40:00,33.06,33.12,33.04,33.09,5000.0,27.857,27.9075,27.8401,27.8822,5000.0
2010-03-11 09:45:00,33.09,33.14,33.02,33.02,6900.0,27.8822,27.9244,27.8233,27.8233,6900.0
2010-03-11 09:50:00,33.02,33.03,32.97,33.03,6400.0,27.8233,27.8317,27.7811,27.8317,6400.0
2010-03-11 09:55:00,33.0,33.06,33.0,33.02,1600.0,27.8064,27.857,27.8064,27.8233,1600.0
2010-03-11 10:00:00,33.01,33.08,33.01,33.06,4400.0,27.8148,27.8738,27.8148,27.857,4400.0
2010-03-11 10:05:00,33.06,33.11,33.03,33.1,8400.0,27.857,27.8991,27.8317,27.8907,8400.0
2010-03-11 10:10:00,33.1,33.13,33.1,33.1,7300.0,27.8907,27.9159,27.8907,27.8907,7300.0
2010-03-11 10:15:00,33.1,33.16,33.1,33.16,10100.0,27.8907,27.9412,27.8907,27.9412,10100.0
2010-03-11 10:20:00,33.16,33.16,33.1,33.11,5900.0,27.9412,27.9412,27.8907,27.8991,5900.0
2010-03-11 10:25:00,33.1,33.11,33.1,33.11,9900.0,27.8907,27.8991,27.8907,27.8991,9900.0
2010-03-11 10:30:00,33.1,33.15,33.1,33.11,20500.0,27.8907,27.9328,27.8907,27.8991,20500.0
2010-03-11 10:35:00,33.11,33.12,33.08,33.1,14000.0,27.8991,27.9075,27.8738,27.8907,14000.0
2010-03-11 10:40:00,33.1,33.12,33.07,33.07,9300.0,27.8907,27.9075,27.8654,27.8654,9300.0
2010-03-11 10:45:00,33.07,33.12,33.07,33.11,16900.0,27.8654,27.9075,27.8654,27.8991,16900.0
2010-03-11 10:50:00,33.1,33.11,33.09,33.09,13300.0,27.8907,27.8991,27.8822,27.8822,13300.0
2010-03-11 10:55:00,33.09,33.09,33.08,33.08,3500.0,27.8822,27.8822,27.8738,27.8738,3500.0
2010-03-11 11:00:00,33.09,33.1,33.08,33.08,5300.0,27.8822,27.8907,27.8738,27.8738,5300.0
2010-03-11 11:05:00,33.08,33.11,33.06,33.1,10900.0,27.8738,27.8991,27.857,27.8907,10900.0
2010-03-11 11:10:00,33.09,33.11,33.08,33.08,5100.0,27.8822,27.8991,27.8738,27.8738,5100.0
2010-03-11 11:15:00,33.09,33.09,33.08,33.08,2600.0,27.8822,27.8822,27.8738,27.8738,2600.0
2010-03-11 11:20:00,33.09,33.1,33.08,33.09,6500.0,27.8822,27.8907,27.8738,27.8822,6500.0
2010-03-11 11:25:00,33.09,33.09,33.04,33.05,35800.0,27.8822,27.8822,27.8401,27.8485,35800.0
2010-03-11 11:30:00,33.05,33.05,33.04,33.05,2900.0,27.8485,27.8485,27.8401,27.8485,2900.0
2010-03-11 11:35:00,33.05,33.05,33.02,33.03,5100.0,27.8485,27.8485,27.8233,27.8317,5100.0
2010-03-11 11:40:00,33.02,33.04,33.01,33.03,5300.0,27.8233,27.8401,27.8148,27.8317,5300.0
2010-03-11 11:45:00,33.04,33.06,33.02,33.05,61800.0,27.8401,27.857,27.8233,27.8485,61800.0
2010-03-11 11:50:00,33.05,33.06,33.05,33.06,2600.0,27.8485,27.857,27.8485,27.857,2600.0
2010-03-11 11:55:00,33.06,33.07,33.06,33.07,900.0,27.857,27.8654,27.857,27.8654,900.0
2010-03-11 12:00:00,33.07,33.08,33.07,33.07,2300.0,27.8654,27.8738,27.8654,27.8654,2300.0
2010-03-11 12:05:00,33.07,33.08,33.05,33.07,3500.0,27.8654,27.8738,27.8485,27.8654,3500.0
2010-03-11 12:10:00,33.08,33.09,33.03,33.04,3700.0,27.8738,27.8822,27.8317,27.8401,3700.0
2010-03-11 12:15:00,33.04,33.05,33.03,33.04,4000.0,27.8401,27.8485,27.8317,27.8401,4000.0
2010-03-11 12:20:00,33.04,33.05,33.02,33.03,2600.0,27.8401,27.8485,27.8233,27.8317,2600.0
2010-03-11 12:25:00,33.02,33.05,33.02,33.04,2400.0,27.8233,27.8485,27.8233,27.8401,2400.0
2010-03-11 12:30:00,33.03,33.06,33.03,33.05,4400.0,27.8317,27.857,27.8317,27.8485,4400.0
2010-03-11 12:35:00,33.05,33.08,33.05,33.08,1800.0,27.8485,27.8738,27.8485,27.8738,1800.0
2010-03-11 12:40:00,33.08,33.1,33.08,33.09,1900.0,27.8738,27.8907,27.8738,27.8822,1900.0
2010-03-11 12:45:00,33.1,33.1,33.09,33.1,2000.0,27.8907,27.8907,27.8822,27.8907,2000.0
2010-03-11 12:50:00,33.1,33.1,33.09,33.1,1100.0,27.8907,27.8907,27.8822,27.8907,1100.0
2010-03-11 12:55:00,33.09,33.11,33.09,33.11,2900.0,27.8822,27.8991,27.8822,27.8991,2900.0
2010-03-11 13:00:00,33.1,33.11,33.09,33.1,2900.0,27.8907,27.8991,27.8822,27.8907,2900.0
2010-03-11 13:05:00,33.11,33.14,33.11,33.14,2200.0,27.8991,27.9244,27.8991,27.9244,2200.0
2010-03-11 13:10:00,33.13,33.14,33.13,33.13,1400.0,27.9159,27.9244,27.9159,27.9159,1400.0
2010-03-11 13:15:00,33.13,33.15,33.13,33.14,1800.0,27.9159,27.9328,27.9159,27.9244,1800.0
2010-03-11 13:20:00,33.14,33.15,33.14,33.14,2300.0,27.9244,27.9328,27.9244,27.9244,2300.0
2010-03-11 13:25:00,33.14,33.14,33.14,33.14,1300.0,27.9244,27.9244,27.9244,27.9244,1300.0
2010-03-11 13:30:00,33.14,33.15,33.14,33.15,1200.0,27.9244,27.9328,27.9244,27.9328,1200.0
2010-03-11 13:35:00,33.15,33.17,33.14,33.16,4200.0,27.9328,27.9497,27.9244,27.9412,4200.0
2010-03-11 13:40:00,33.17,33.17,33.16,33.16,2900.0,27.9497,27.9497,27.9412,27.9412,2900.0
2010-03-11 13:45:00,33.17,33.19,33.17,33.19,500.0,27.9497,27.9665,27.9497,27.9665,500.0
2010-03-11 13:50:00,33.2,33.2,33.18,33.19,5200.0,27.9749,27.9749,27.9581,27.9665,5200.0
2010-03-11 13:55:00,33.2,33.2,33.17,33.17,3200.0,27.9749,27.9749,27.9497,27.9497,3200.0
2010-03-11 14:00:00,33.18,33.18,33.16,33.16,5300.0,27.9581,27.9581,27.9412,27.9412,5300.0
2010-03-11 14:05:00,33.16,33.17,33.16,33.16,2300.0,27.9412,27.9497,27.9412,27.9412,2300.0
2010-03-11 14:10:00,33.17,33.2,33.17,33.2,4300.0,27.9497,27.9749,27.9497,27.9749,4300.0
2010-03-11 14:15:00,33.19,33.19,33.15,33.17,4700.0,27.9665,27.9665,27.9328,27.9497,4700.0
2010-03-11 14:20:00,33.16,33.16,33.15,33.15,1100.0,27.9412,27.9412,27.9328,27.9328,1100.0
2010-03-11 14:25:00,33.15,33.16,33.12,33.16,5900.0,27.9328,27.9412,27.9075,27.9412,5900.0
2010-03-11 14:30:00,33.16,33.17,33.14,33.15,11100.0,27.9412,27.9497,27.9244,27.9328,11100.0
2010-03-11 14:35:00,33.15,33.15,33.14,33.15,14000.0,27.9328,27.9328,27.9244,27.9328,14000.0
2010-03-11 14:40:00,33.15,33.16,33.14,33.15,11800.0,27.9328,27.9412,27.9244,27.9328,11800.0
2010-03-11 14:45:00,33.15,33.16,33.14,33.14,2700.0,27.9328,27.9412,27.9244,27.9244,2700.0
2010-03-11 14:50:00,33.15,33.15,33.14,33.15,1700.0,27.9328,27.9328,27.9244,27.9328,1700.0
2010-03-11 14:55:00,33.15,33.16,33.14,33.14,2900.0,27.9328,27.9412,27.9244,27.9244,2900.0
2010-03-11 15:00:00,33.14,33.15,33.14,33.15,3300.0,27.9244,27.9328,27.9244,27.9328,3300.0
2010-03-11 15:05:00,33.15,33.16,33.14,33.15,30000.0,27.9328,27.9412,27.9244,27.9328,30000.0
2010-03-11 15:10:00,33.15,33.16,33.14,33.14,7200.0,27.9328,27.9412,27.9244,27.9244,7200.0
2010-03-11 15:15:00,33.15,33.19,33.15,33.19,6500.0,27.9328,27.9665,27.9328,27.9665,6500.0
2010-03-11 15:20:00,33.2,33.2,33.19,33.19,1900.0,27.9749,27.9749,27.9665,27.9665,1900.0
2010-03-11 15:25:00,33.19,33.21,33.19,33.2,5900.0,27.9665,27.9834,27.9665,27.9749,5900.0
2010-03-11 15:30:00,33.21,33.22,33.2,33.22,5700.0,27.9834,27.9918,27.9749,27.9918,5700.0
2010-03-11 15:35:00,33.21,33.22,33.19,33.21,13300.0,27.9834,27.9918,27.9665,27.9834,13300.0
2010-03-11 15:40:00,33.21,33.25,33.21,33.25,7100.0,27.9834,28.0171,27.9834,28.0171,7100.0
2010-03-11 15:45:00,33.26,33.26,33.24,33.25,8000.0,28.0255,28.0255,28.0086,28.0171,8000.0
2010-03-11 15:50:00,33.25,33.28,33.25,33.26,18300.0,28.0171,28.0423,28.0171,28.0255,18300.0
2010-03-11 15:55:00,33.26,33.28,33.25,33.28,29900.0,28.0255,28.0423,28.0171,28.0423,29900.0
2010-03-12 09:30:00,33.34,33.36,33.15,33.21,5800.0,28.0929,28.1097,27.9328,27.9834,5800.0
2010-03-12 09:35:00,33.21,33.23,33.18,33.22,3600.0,27.9834,28.0002,27.9581,27.9918,3600.0
2010-03-12 09:40:00,33.19,33.34,33.19,33.28,2700.0,27.9665,28.0929,27.9665,28.0423,2700.0
2010-03-12 09:45:00,33.3,33.32,33.27,33.32,2500.0,28.0592,28.076,28.0339,28.076,2500.0
2010-03-12 09:50:00,33.31,33.32,33.26,33.26,2300.0,28.0676,28.076,28.0255,28.0255,2300.0
2010-03-12 09:55:00,33.26,33.3,33.23,33.3,3200.0,28.0255,28.0592,28.0002,28.0592,3200.0
2010-03-12 10:00:00,33.29,33.29,33.18,33.2,6900.0,28.0508,28.0508,27.9581,27.9749,6900.0
2010-03-12 10:05:00,33.21,33.23,33.17,33.22,6600.0,27.9834,28.0002,27.9497,27.9918,6600.0
2010-03-12 10:10:00,33.23,33.23,33.15,33.15,4600.0,28.0002,28.0002,27.9328,27.9328,4600.0
2010-03-12 10:15:00,33.16,33.16,33.09,33.13,5900.0,27.9412,27.9412,27.8822,27.9159,5900.0
2010-03-12 10:20:00,33.13,33.18,33.12,33.17,2600.0,27.9159,27.9581,27.9075,27.9497,2600.0
2010-03-12 10:25:00,33.17,33.17,33.16,33.16,2300.0,27.9497,27.9497,27.9412,27.9412,2300.0
2010-03-12 10:30:00,33.16,33.17,33.14,33.16,4500.0,27.9412,27.9497,27.9244,27.9412,4500.0
2010-03-12 10:35:00,33.16,33.22,33.16,33.22,2600.0,27.9412,27.9918,27.9412,27.9918,2600.0
2010-03-12 10:40:00,33.22,33.22,33.2,33.21,5400.0,27.9918,27.9918,27.9749,27.9834,5400.0
2010-03-12 10:45:00,33.21,33.22,33.18,33.21,6100.0,27.9834,27.9918,27.9581,27.9834,6100.0
2010-03-12 10:50:00,33.19,33.22,33.19,33.22,1500.0,27.9665,27.9918,27.9665,27.9918,1500.0
2010-03-12 10:55:00,33.22,33.24,33.22,33.23,4600.0,27.9918,28.0086,27.9918,28.0002,4600.0
2010-03-12 11:00:00,33.22,33.25,33.22,33.23,5200.0,27.9918,28.0171,27.9918,28.0002,5200.0
2010-03-12 11:05:00,33.22,33.27,33.21,33.26,4400.0,27.9918,28.0339,27.9834,28.0255,4400.0
2010-03-12 11:10:00,33.28,33.32,33.27,33.31,8200.0,28.0423,28.076,28.0339,28.0676,8200.0
2010-03-12 11:15:00,33.3,33.35,33.3,33.34,5500.0,28.0592,28.1013,28.0592,28.0929,5500.0
2010-03-12 11:20:00,33.33,33.41,33.33,33.39,5500.0,28.0845,28.1519,28.0845,28.135,5500.0
2010-03-12 11:25:00,33.4,33.4,33.38,33.4,4600.0,28.1435,28.1435,28.1266,28.1435,4600.0
2010-03-12 11:30:00,33.39,33.39,33.37,33.37,4200.0,28.135,28.135,28.1182,28.1182,4200.0
2010-03-12 11:35:00,33.38,33.39,33.38,33.38,5800.0,28.1266,28.135,28.1266,28.1266,5800.0
2010-03-12 11:40:00,33.38,33.4,33.38,33.4,3200.0,28.1266,28.1435,28.1266,28.1435,3200.0
2010-03-12 11:45:00,33.39,33.41,33.39,33.41,2800.0,28.135,28.1519,28.135,28.1519,2800.0
2010-03-12 11:50:00,33.41,33.41,33.39,33.39,4300.0,28.1519,28.1519,28.135,28.135,4300.0
2010-03-12 11:55:00,33.38,33.4,33.38,33.4,2800.0,28.1266,28.1435,28.1266,28.1435,2800.0
2010-03-12 12:00:00,33.4,33.41,33.39,33.41,3900.0,28.1435,28.1519,28.135,28.1519,3900.0
2010-03-12 12:05:00,33.41,33.41,33.4,33.4,2300.0,28.1519,28.1519,28.1435,28.1435,2300.0
2010-03-12 12:10:00,33.41,33.41,33.4,33.4,4100.0,28.1519,28.1519,28.1435,28.1435,4100.0
2010-03-12 12:15:00,33.4,33.4,33.39,33.4,1400.0,28.1435,28.1435,28.135,28.1435,1400.0
2010-03-12 12:20:00,33.41,33.43,33.4,33.43,2400.0,28.1519,28.1687,28.1435,28.1687,2400.0
2010-03-12 12:25:00,33.44,33.45,33.43,33.43,1700.0,28.1772,28.1856,28.1687,28.1687,1700.0
2010-03-12 12:30:00,33.43,33.43,33.37,33.38,4600.0,28.1687,28.1687,28.1182,28.1266,4600.0
2010-03-12 12:35:00,33.39,33.39,33.35,33.35,1500.0,28.135,28.135,28.1013,28.1013,1500.0
2010-03-12 12:40:00,33.36,33.36,33.34,33.35,3800.0,28.1097,28.1097,28.0929,28.1013,3800.0
2010-03-12 12:45:00,33.34,33.35,33.33,33.35,1900.0,28.0929,28.1013,28.0845,28.1013,1900.0
2010-03-12 12:50:00,33.36,33.36,33.34,33.35,2600.0,28.1097,28.1097,28.0929,28.1013,2600.0
2010-03-12 12:55:00,33.35,33.39,33.35,33.38,7300.0,28.1013,28.135,28.1013,28.1266,7300.0
2010-03-12 13:00:00,33.38,33.39,33.38,33.39,1500.0,28.1266,28.135,28.1266,28.135,1500.0
2010-03-12 13:05:00,33.39,33.39,33.37,33.38,1200.0,28.135,28.135,28.1182,28.1266,1200.0
2010-03-12 13:10:00,33.38,33.41,33.38,33.41,2400.0,28.1266,28.1519,28.1266,28.1519,2400.0
2010-03-12 13:15:00,33.41,33.41,33.4,33.41,2400.0,28.1519,28.1519,28.1435,28.1519,2400.0
2010-03-12 13:20:00,33.41,33.41,33.4,33.41,1600.0,28.1519,28.1519,28.1435,28.1519,1600.0
2010-03-12 13:25:00,33.42,33.42,33.41,33.42,1200.0,28.1603,28.1603,28.1519,28.1603,1200.0
2010-03-12 13:30:00,33.42,33.42,33.41,33.42,1800.0,28.1603,28.1603,28.1519,28.1603,1800.0
2010-03-12 13:35:00,33.42,33.44,33.42,33.44,3000.0,28.1603,28.1772,28.1603,28.1772,3000.0
2010-03-12 13:40:00,33.43,33.44,33.43,33.44,2700.0,28.1687,28.1772,28.1687,28.1772,2700.0
2010-03-12 13:45:00,33.44,33.45,33.43,33.44,2500.0,28.1772,28.1856,28.1687,28.1772,2500.0
2010-03-12 13:50:00,33.45,33.47,33.43,33.45,23100.0,28.1856,28.2024,28.1687,28.1856,23100.0
2010-03-12 13:55:00,33.45,33.49,33.45,33.49,4300.0,28.1856,28.2193,28.1856,28.2193,4300.0
2010-03-12 14:00:00,33.48,33.48,33.44,33.45,12200.0,28.2109,28.2109,28.1772,28.1856,12200.0
2010-03-12 14:05:00,33.45,33.46,33.43,33.46,10100.0,28.1856,28.194,28.1687,28.194,10100.0
2010-03-12 14:10:00,33.45,33.48,33.45,33.47,10600.0,28.1856,28.2109,28.1856,28.2024,10600.0
2010-03-12 14:15:00,33.48,33.5,33.4,33.49,27100.0,28.2109,28.2277,28.1435,28.2193,27100.0
2010-03-12 14:20:00,33.48,33.49,33.44,33.45,12600.0,28.2109,28.2193,28.1772,28.1856,12600.0
2010-03-12 14:25:00,33.44,33.49,33.42,33.49,17900.0,28.1772,28.2193,28.1603,28.2193,17900.0
2010-03-12 14:30:00,33.49,33.5,33.48,33.48,4900.0,28.2193,28.2277,28.2109,28.2109,4900.0
2010-03-12 14:35:00,33.48,33.49,33.47,33.47,2300.0,28.2109,28.2193,28.2024,28.2024,2300.0
2010-03-12 14:40:00,33.46,33.46,33.42,33.43,4000.0,28.194,28.194,28.1603,28.1687,4000.0
2010-03-12 14:45:00,33.42,33.43,33.4,33.43,3600.0,28.1603,28.1687,28.1435,28.1687,3600.0
2010-03-12 14:50:00,33.43,33.43,33.41,33.42,4800.0,28.1687,28.1687,28.1519,28.1603,4800.0
2010-03-12 14:55:00,33.42,33.44,33.42,33.44,3500.0,28.1603,28.1772,28.1603,28.1772,3500.0
2010-03-12 15:00:00,33.44,33.45,33.43,33.43,4500.0,28.1772,28.1856,28.1687,28.1687,4500.0
2010-03-12 15:05:00,33.44,33.46,33.43,33.46,6600.0,28.1772,28.194,28.1687,28.194,6600.0
2010-03-12 15:10:00,33.46,33.47,33.44,33.44,6800.0,28.194,28.2024,28.1772,28.1772,6800.0
2010-03-12 15:15:00,33.45,33.45,33.4,33.4,4900.0,28.1856,28.1856,28.1435,28.1435,4900.0
2010-03-12 15:20:00,33.4,33.42,33.38,33.42,8400.0,28.1435,28.1603,28.1266,28.1603,8400.0
2010-03-12 15:25:00,33.4,33.42,33.4,33.4,4200.0,28.1435,28.1603,28.1435,28.1435,4200.0
2010-03-12 15:30:00,33.4,33.45,33.39,33.45,11000.0,28.1435,28.1856,28.135,28.1856,11000.0
2010-03-12 15:35:00,33.44,33.46,33.43,33.46,8600.0,28.1772,28.194,28.1687,28.194,8600.0
2010-03-12 15:40:00,33.46,33.49,33.45,33.48,13800.0,28.194,28.2193,28.1856,28.2109,13800.0
2010-03-12 15:45:00,33.48,33.5,33.48,33.49,8900.0,28.2109,28.2277,28.2109,28.2193,8900.0
2010-03-12 15:50:00,33.49,33.49,33.48,33.49,13400.0,28.2193,28.2193,28.2109,28.2193,13400.0
2010-03-12 15:55:00,33.49,33.5,33.48,33.5,52300.0,28.2193,28.2277,28.2109,28.2277,52300.0
2010-03-15 09:30:00,33.54,33.55,33.39,33.5,10000.0,28.2614,28.2698,28.135,28.2277,10000.0
2010-03-15 09:35:00,33.5,33.63,33.5,33.6,3700.0,28.2277,28.3373,28.2277,28.312,3700.0
2010-03-15 09:40:00,33.61,33.63,33.58,33.6,4000.0,28.3204,28.3373,28.2951,28.312,4000.0
2010-03-15 09:45:00,33.6,33.66,33.6,33.66,2500.0,28.312,28.3625,28.312,28.3625,2500.0
2010-03-15 09:50:00,33.66,33.66,33.6,33.6,4100.0,28.3625,28.3625,28.312,28.312,4100.0
2010-03-15 09:55:00,33.6,33.61,33.58,33.58,2600.0,28.312,28.3204,28.2951,28.2951,2600.0
2010-03-15 10:00:00,33.59,33.59,33.52,33.55,6200.0,28.3036,28.3036,28.2446,28.2698,6200.0
2010-03-15 10:05:00,33.53,33.6,33.53,33.59,12800.0,28.253,28.312,28.253,28.3036,12800.0
2010-03-15 10:10:00,33.58,33.58,33.54,33.57,7500.0,28.2951,28.2951,28.2614,28.2867,7500.0
2010-03-15 10:15:00,33.58,33.6,33.55,33.59,9300.0,28.2951,28.312,28.2698,28.3036,9300.0
2010-03-15 10:20:00,33.59,33.64,33.58,33.59,9300.0,28.3036,28.3457,28.2951,28.3036,9300.0
2010-03-15 10:25:00,33.6,33.61,33.57,33.58,14300.0,28.312,28.3204,28.2867,28.2951,14300.0
2010-03-15 10:30:00,33.57,33.6,33.55,33.58,10600.0,28.2867,28.312,28.2698,28.2951,10600.0
2010-03-15 10:35:00,33.58,33.64,33.57,33.61,16700.0,28.2951,28.3457,28.2867,28.3204,16700.0
2010-03-15 10:40:00,33.61,33.65,33.6,33.64,56500.0,28.3204,28.3541,28.312,28.3457,56500.0
2010-03-15 10:45:00,33.64,33.65,33.61,33.62,10000.0,28.3457,28.3541,28.3204,28.3288,10000.0
2010-03-15 10:50:00,33.61,33.66,33.61,33.65,8800.0,28.3204,28.3625,28.3204,28.3541,8800.0
2010-03-15 10:55:00,33.65,33.66,33.64,33.66,2600.0,28.3541,28.3625,28.3457,28.3625,2600.0
2010-03-15 11:00:00,33.65,33.66,33.64,33.65,9000.0,28.3541,28.3625,28.3457,28.3541,9000.0
2010-03-15 11:05:00,33.64,33.64,33.57,33.58,2800.0,28.3457,28.3457,28.2867,28.2951,2800.0
2010-03-15 11:10:00,33.59,33.6,33.56,33.56,3700.0,28.3036,28.312,28.2783,28.2783,3700.0
2010-03-15 11:15:00,33.55,33.59,33.53,33.59,19900.0,28.2698,28.3036,28.253,28.3036,19900.0
2010-03-15 11:20:00,33.58,33.6,33.58,33.59,2400.0,28.2951,28.312,28.2951,28.3036,2400.0
2010-03-15 11:25:00,33.6,33.62,33.58,33.6,1100.0,28.312,28.3288,28.2951,28.312,1100.0
2010-03-15 11:30:00,33.6,33.6,33.56,33.6,7400.0,28.312,28.312,28.2783,28.312,7400.0
2010-03-15 11:35:00,33.6,33.62,33.59,33.62,7100.0,28.312,28.3288,28.3036,28.3288,7100.0
2010-03-15 11:40:00,33.62,33.63,33.62,33.63,3100.0,28.3288,28.3373,28.3288,28.3373,3100.0
2010-03-15 11:45:00,33.63,33.63,33.6,33.6,1800.0,28.3373,28.3373,28.312,28.312,1800.0
2010-03-15 11:50:00,33.6,33.6,33.56,33.57,2300.0,28.312,28.312,28.2783,28.2867,2300.0
2010-03-15 11:55:00,33.58,33.59,33.57,33.57,4500.0,28.2951,28.3036,28.2867,28.2867,4500.0
2010-03-15 12:00:00,33.57,33.58,33.55,33.58,7400.0,28.2867,28.2951,28.2698,28.2951,7400.0
2010-03-15 12:05:00,33.58,33.61,33.56,33.61,20100.0,28.2951,28.3204,28.2783,28.3204,20100.0
2010-03-15 12:10:00,33.61,33.63,33.61,33.62,3300.0,28.3204,28.3373,28.3204,28.3288,3300.0
2010-03-15 12:15:00,33.61,33.63,33.61,33.62,3100.0,28.3204,28.3373,28.3204,28.3288,3100.0
2010-03-15 12:20:00,33.62,33.63,33.61,33.61,2500.0,28.3288,28.3373,28.3204,28.3204,2500.0
2010-03-15 12:25:00,33.61,33.65,33.61,33.62,7200.0,28.3204,28.3541,28.3204,28.3288,7200.0
2010-03-15 12:30:00,33.63,33.63,33.61,33.61,2300.0,28.3373,28.3373,28.3204,28.3204,2300.0
2010-03-15 12:35:00,33.61,33.64,33.61,33.64,4900.0,28.3204,28.3457,28.3204,28.3457,4900.0
2010-03-15 12:40:00,33.63,33.66,33.63,33.66,3700.0,28.3373,28.3625,28.3373,28.3625,3700.0
2010-03-15 12:45:00,33.66,33.66,33.65,33.65,1600.0,28.3625,28.3625,28.3541,28.3541,1600.0
2010-03-15 12:50:00,33.65,33.65,33.6,33.61,8800.0,28.3541,28.3541,28.312,28.3204,8800.0
2010-03-15 12:55:00,33.62,33.63,33.6,33.62,15500.0,28.3288,28.3373,28.312,28.3288,15500.0
2010-03-15 13:00:00,33.62,33.65,33.6,33.65,13500.0,28.3288,28.3541,28.312,28.3541,13500.0
2010-03-15 13:05:00,33.65,33.66,33.64,33.64,4600.0,28.3541,28.3625,28.3457,28.3457,4600.0
2010-03-15 13:10:00,33.64,33.66,33.64,33.65,7900.0,28.3457,28.3625,28.3457,28.3541,7900.0
2010-03-15 13:15:00,33.65,33.65,33.64,33.65,2600.0,28.3541,28.3541,28.3457,28.3541,2600.0
2010-03-15 13:20:00,33.64,33.65,33.62,33.62,4600.0,28.3457,28.3541,28.3288,28.3288,4600.0
2010-03-15 13:25:00,33.62,33.63,33.62,33.63,4400.0,28.3288,28.3373,28.3288,28.3373,4400.0
2010-03-15 13:30:00,33.63,33.65,33.63,33.64,9000.0,28.3373,28.3541,28.3373,28.3457,9000.0
2010-03-15 13:35:00,33.63,33.63,33.6,33.6,8800.0,28.3373,28.3373,28.312,28.312,8800.0
2010-03-15 13:40:00,33.6,33.62,33.6,33.62,6600.0,28.312,28.3288,28.312,28.3288,6600.0
2010-03-15 13:45:00,33.62,33.64,33.62,33.64,3200.0,28.3288,28.3457,28.3288,28.3457,3200.0
2010-03-15 13:50:00,33.63,33.65,33.63,33.65,5600.0,28.3373,28.3541,28.3373,28.3541,5600.0
2010-03-15 13:55:00,33.64,33.65,33.64,33.65,4200.0,28.3457,28.3541,28.3457,28.3541,4200.0
2010-03-15 14:00:00,33.64,33.65,33.61,33.64,17200.0,28.3457,28.3541,28.3204,28.3457,17200.0
2010-03-15 14:05:00,33.64,33.66,33.63,33.65,14100.0,28.3457,28.3625,28.3373,28.3541,14100.0
2010-03-15 14:10:00,33.65,33.66,33.65,33.65,2100.0,28.3541,28.3625,28.3541,28.3541,2100.0
2010-03-15 14:15:00,33.65,33.69,33.64,33.69,6100.0,28.3541,28.3878,28.3457,28.3878,6100.0
2010-03-15 14:20:00,33.68,33.68,33.67,33.67,1100.0,28.3794,28.3794,28.371,28.371,1100.0
2010-03-15 14:25:00,33.66,33.68,33.64,33.68,7400.0,28.3625,28.3794,28.3457,28.3794,7400.0
2010-03-15 14:30:00,33.67,33.68,33.64,33.65,6600.0,28.371,28.3794,28.3457,28.3541,6600.0
2010-03-15 14:35:00,33.65,33.69,33.65,33.69,12900.0,28.3541,28.3878,28.3541,28.3878,12900.0
2010-03-15 14:40:00,33.68,33.7,33.67,33.7,3200.0,28.3794,28.3962,28.371,28.3962,3200.0
2010-03-15 14:45:00,33.7,33.72,33.7,33.71,9700.0,28.3962,28.4131,28.3962,28.4047,9700.0
2010-03-15 14:50:00,33.71,33.74,33.7,33.74,6300.0,28.4047,28.4299,28.3962,28.4299,6300.0
2010-03-15 14:55:00,33.74,33.74,33.71,33.73,6900.0,28.4299,28.4299,28.4047,28.4215,6900.0
2010-03-15 15:00:00,33.73,33.75,33.72,33.73,5000.0,28.4215,28.4384,28.4131,28.4215,5000.0
2010-03-15 15:05:00,33.73,33.73,33.72,33.72,5100.0,28.4215,28.4215,28.4131,28.4131,5100.0
2010-03-15 15:10:00,33.72,33.73,33.72,33.73,6600.0,28.4131,28.4215,28.4131,28.4215,6600.0
2010-03-15 15:15:00,33.71,33.76,33.71,33.75,10100.0,28.4047,28.4468,28.4047,28.4384,10100.0
2010-03-15 15:20:00,33.75,33.78,33.74,33.75,5900.0,28.4384,28.4636,28.4299,28.4384,5900.0
2010-03-15 15:25:00,33.75,33.78,33.75,33.78,6500.0,28.4384,28.4636,28.4384,28.4636,6500.0
2010-03-15 15:30:00,33.78,33.78,33.74,33.76,19000.0,28.4636,28.4636,28.4299,28.4468,19000.0
2010-03-15 15:35:00,33.76,33.78,33.74,33.77,13400.0,28.4468,28.4636,28.4299,28.4552,13400.0
2010-03-15 15:40:00,33.78,33.79,33.77,33.78,7100.0,28.4636,28.4721,28.4552,28.4636,7100.0
2010-03-15 15:45:00,33.78,33.79,33.77,33.79,23000.0,28.4636,28.4721,28.4552,28.4721,23000.0
2010-03-15 15:50:00,33.79,33.79,33.75,33.76,22300.0,28.4721,28.4721,28.4384,28.4468,22300.0
2010-03-15 15:55:00,33.75,33.77,33.75,33.77,54000.0,28.4384,28.4552,28.4384,28.4552,54000.0
2010-03-16 09:30:00,33.91,34.0,33.72,33.82,16700.0,28.5732,28.649,28.4131,28.4974,16700.0
2010-03-16 09:35:00,33.81,33.95,33.74,33.95,9500.0,28.4889,28.6069,28.4299,28.6069,9500.0
2010-03-16 09:40:00,33.9,33.9,33.81,33.82,7800.0,28.5648,28.5648,28.4889,28.4974,7800.0
2010-03-16 09:45:00,33.81,33.87,33.81,33.84,3600.0,28.4889,28.5395,28.4889,28.5142,3600.0
2010-03-16 09:50:00,33.84,33.85,33.82,33.84,5300.0,28.5142,28.5226,28.4974,28.5142,5300.0
2010-03-16 09:55:00,33.83,33.85,33.81,33.84,4100.0,28.5058,28.5226,28.4889,28.5142,4100.0
2010-03-16 10:00:00,33.85,33.87,33.85,33.86,3900.0,28.5226,28.5395,28.5226,28.5311,3900.0
2010-03-16 10:05:00,33.87,33.87,33.83,33.86,6700.0,28.5395,28.5395,28.5058,28.5311,6700.0
2010-03-16 10:10:00,33.86,33.87,33.84,33.86,1000.0,28.5311,28.5395,28.5142,28.5311,1000.0
2010-03-16 10:15:00,33.86,33.86,33.79,33.82,12000.0,28.5311,28.5311,28.4721,28.4974,12000.0
2010-03-16 10:20:00,33.81,33.84,33.77,33.84,10100.0,28.4889,28.5142,28.4552,28.5142,10100.0
2010-03-16 10:25:00,33.85,33.86,33.84,33.86,700.0,28.5226,28.5311,28.5142,28.5311,700.0
2010-03-16 10:30:00,33.86,33.89,33.84,33.88,4200.0,28.5311,28.5563,28.5142,28.5479,4200.0
2010-03-16 10:35:00,33.88,33.94,33.88,33.91,13600.0,28.5479,28.5985,28.5479,28.5732,13600.0
2010-03-16 10:40:00,33.91,33.94,33.9,33.94,5700.0,28.5732,28.5985,28.5648,28.5985,5700.0
2010-03-16 10:45:00,33.93,33.97,33.93,33.94,3800.0,28.59,28.6237,28.59,28.5985,3800.0
2010-03-16 10:50:00,33.95,33.97,33.95,33.97,1200.0,28.6069,28.6237,28.6069,28.6237,1200.0
2010-03-16 10:55:00,33.95,34.0,33.95,33.99,8900.0,28.6069,28.649,28.6069,28.6406,8900.0
2010-03-16 11:00:00,33.98,34.0,33.98,33.98,5700.0,28.6322,28.649,28.6322,28.6322,5700.0
2010-03-16 11:05:00,33.97,33.98,33.95,33.95,5700.0,28.6237,28.6322,28.6069,28.6069,5700.0
2010-03-16 11:10:00,33.94,33.99,33.94,33.97,19100.0,28.5985,28.6406,28.5985,28.6237,19100.0
2010-03-16 11:15:00,33.97,34.0,33.97,34.0,7400.0,28.6237,28.649,28.6237,28.649,7400.0
2010-03-16 11:20:00,33.99,34.05,33.99,34.04,25500.0,28.6406,28.6912,28.6406,28.6827,25500.0
2010-03-16 11:25:00,34.03,34.05,34.03,34.04,4700.0,28.6743,28.6912,28.6743,28.6827,4700.0
2010-03-16 11:30:00,34.04,34.05,34.03,34.04,4400.0,28.6827,28.6912,28.6743,28.6827,4400.0
2010-03-16 11:35:00,34.04,34.08,34.03,34.07,5800.0,28.6827,28.7164,28.6743,28.708,5800.0
2010-03-16 11:40:00,34.08,34.09,34.07,34.08,6300.0,28.7164,28.7249,28.708,28.7164,6300.0
2010-03-16 11:45:00,34.08,34.09,34.08,34.09,3400.0,28.7164,28.7249,28.7164,28.7249,3400.0
2010-03-16 11:50:00,34.1,34.1,34.1,34.1,1900.0,28.7333,28.7333,28.7333,28.7333,1900.0
2010-03-16 11:55:00,34.1,34.11,34.1,34.1,4400.0,28.7333,28.7417,28.7333,28.7333,4400.0
2010-03-16 12:00:00,34.1,34.11,34.08,34.09,3200.0,28.7333,28.7417,28.7164,28.7249,3200.0
2010-03-16 12:05:00,34.09,34.1,34.08,34.09,3800.0,28.7249,28.7333,28.7164,28.7249,3800.0
2010-03-16 12:10:00,34.09,34.1,34.08,34.09,7100.0,28.7249,28.7333,28.7164,28.7249,7100.0
2010-03-16 12:15:00,34.08,34.09,34.08,34.08,1100.0,28.7164,28.7249,28.7164,28.7164,1100.0
2010-03-16 12:20:00,34.08,34.09,34.08,34.08,7400.0,28.7164,28.7249,28.7164,28.7164,7400.0
2010-03-16 12:25:00,34.08,34.09,34.08,34.08,1800.0,28.7164,28.7249,28.7164,28.7164,1800.0
2010-03-16 12:30:00,34.08,34.09,34.08,34.09,1000.0,28.7164,28.7249,28.7164,28.7249,1000.0
2010-03-16 12:35:00,34.08,34.1,34.08,34.1,8900.0,28.7164,28.7333,28.7164,28.7333,8900.0
2010-03-16 12:40:00,34.1,34.11,34.09,34.11,9200.0,28.7333,28.7417,28.7249,28.7417,9200.0
2010-03-16 12:45:00,34.11,34.12,34.11,34.12,4800.0,28.7417,28.7501,28.7417,28.7501,4800.0
2010-03-16 12:50:00,34.12,34.13,34.11,34.12,3500.0,28.7501,28.7586,28.7417,28.7501,3500.0
2010-03-16 12:55:00,34.12,34.13,34.11,34.12,5200.0,28.7501,28.7586,28.7417,28.7501,5200.0
2010-03-16 13:00:00,34.12,34.13,34.12,34.12,1500.0,28.7501,28.7586,28.7501,28.7501,1500.0
2010-03-16 13:05:00,34.12,34.13,34.12,34.13,1300.0,28.7501,28.7586,28.7501,28.7586,1300.0
2010-03-16 13:10:00,34.13,34.13,34.11,34.11,3400.0,28.7586,28.7586,28.7417,28.7417,3400.0
2010-03-16 13:15:00,34.11,34.12,34.11,34.12,2700.0,28.7417,28.7501,28.7417,28.7501,2700.0
2010-03-16 13:20:00,34.12,34.12,34.11,34.11,700.0,28.7501,28.7501,28.7417,28.7417,700.0
2010-03-16 13:25:00,34.1,34.12,34.1,34.11,3400.0,28.7333,28.7501,28.7333,28.7417,3400.0
2010-03-16 13:30:00,34.12,34.12,34.11,34.11,1000.0,28.7501,28.7501,28.7417,28.7417,1000.0
2010-03-16 13:35:00,34.12,34.13,34.11,34.13,5600.0,28.7501,28.7586,28.7417,28.7586,5600.0
2010-03-16 13:40:00,34.12,34.12,34.12,34.12,1900.0,28.7501,28.7501,28.7501,28.7501,1900.0
2010-03-16 13:45:00,34.12,34.13,34.12,34.12,6300.0,28.7501,28.7586,28.7501,28.7501,6300.0
2010-03-16 13:50:00,34.12,34.13,34.12,34.13,2300.0,28.7501,28.7586,28.7501,28.7586,2300.0
2010-03-16 13:55:00,34.13,34.13,34.12,34.13,2600.0,28.7586,28.7586,28.7501,28.7586,2600.0
2010-03-16 14:00:00,34.13,34.13,34.11,34.12,6900.0,28.7586,28.7586,28.7417,28.7501,6900.0
2010-03-16 14:05:00,34.12,34.15,34.11,34.14,10200.0,28.7501,28.7754,28.7417,28.767,10200.0
2010-03-16 14:10:00,34.15,34.28,34.15,34.28,20400.0,28.7754,28.885,28.7754,28.885,20400.0
2010-03-16 14:15:00,34.28,34.35,34.28,34.32,18500.0,28.885,28.9439,28.885,28.9187,18500.0
2010-03-16 14:20:00,34.33,34.37,34.31,34.37,7900.0,28.9271,28.9608,28.9102,28.9608,7900.0
2010-03-16 14:25:00,34.37,34.51,34.36,34.5,79600.0,28.9608,29.0788,28.9524,29.0703,79600.0
2010-03-16 14:30:00,34.49,34.51,34.44,34.44,34100.0,29.0619,29.0788,29.0198,29.0198,34100.0
2010-03-16 14:35:00,34.44,34.47,34.43,34.43,34000.0,29.0198,29.0451,29.0113,29.0113,34000.0
2010-03-16 14:40:00,34.43,34.46,34.41,34.42,32900.0,29.0113,29.0366,28.9945,29.0029,32900.0
2010-03-16 14:45:00,34.42,34.46,34.41,34.46,30100.0,29.0029,29.0366,28.9945,29.0366,30100.0
2010-03-16 14:50:00,34.45,34.51,34.44,34.51,27100.0,29.0282,29.0788,29.0198,29.0788,27100.0
2010-03-16 14:55:00,34.5,34.61,34.5,34.59,40100.0,29.0703,29.163,29.0703,29.1462,40100.0
2010-03-16 15:00:00,34.59,34.64,34.54,34.56,30700.0,29.1462,29.1883,29.104,29.1209,30700.0
2010-03-16 15:05:00,34.55,34.59,34.54,34.57,18000.0,29.1125,29.1462,29.104,29.1293,18000.0
2010-03-16 15:10:00,34.57,34.59,34.55,34.58,14200.0,29.1293,29.1462,29.1125,29.1377,14200.0
2010-03-16 15:15:00,34.59,34.65,34.57,34.62,38400.0,29.1462,29.1967,29.1293,29.1714,38400.0
2010-03-16 15:20:00,34.61,34.62,34.61,34.61,7600.0,29.163,29.1714,29.163,29.163,7600.0
2010-03-16 15:25:00,34.61,34.61,34.56,34.56,11200.0,29.163,29.163,29.1209,29.1209,11200.0
2010-03-16 15:30:00,34.56,34.59,34.53,34.55,24900.0,29.1209,29.1462,29.0956,29.1125,24900.0
2010-03-16 15:35:00,34.55,34.56,34.52,34.54,20500.0,29.1125,29.1209,29.0872,29.104,20500.0
2010-03-16 15:40:00,34.54,34.58,34.53,34.58,42900.0,29.104,29.1377,29.0956,29.1377,42900.0
2010-03-16 15:45:00,34.59,34.59,34.57,34.58,21200.0,29.1462,29.1462,29.1293,29.1377,21200.0
2010-03-16 15:50:00,34.58,34.68,34.57,34.66,41800.0,29.1377,29.222,29.1293,29.2052,41800.0
2010-03-16 15:55:00,34.67,34.7,34.66,34.67,72800.0,29.2136,29.2389,29.2052,29.2136,72800.0
2010-03-17 09:30:00,34.68,34.73,34.58,34.69,9800.0,29.222,29.2641,29.1377,29.2304,9800.0
2010-03-17 09:35:00,34.69,34.69,34.62,34.64,6700.0,29.2304,29.2304,29.1714,29.1883,6700.0
2010-03-17 09:40:00,34.64,34.7,34.62,34.68,6200.0,29.1883,29.2389,29.1714,29.222,6200.0
2010-03-17 09:45:00,34.67,34.68,34.63,34.65,23100.0,29.2136,29.222,29.1799,29.1967,23100.0
2010-03-17 09:50:00,34.65,34.66,34.6,34.62,9400.0,29.1967,29.2052,29.1546,29.1714,9400.0
2010-03-17 09:55:00,34.63,34.75,34.62,34.73,13400.0,29.1799,29.281,29.1714,29.2641,13400.0
2010-03-17 10:00:00,34.72,34.72,34.66,34.68,28800.0,29.2557,29.2557,29.2052,29.222,28800.0
2010-03-17 10:05:00,34.69,34.72,34.69,34.71,9500.0,29.2304,29.2557,29.2304,29.2473,9500.0
2010-03-17 10:10:00,34.71,34.71,34.68,34.68,9700.0,29.2473,29.2473,29.222,29.222,9700.0
2010-03-17 10:15:00,34.69,34.72,34.69,34.71,11600.0,29.2304,29.2557,29.2304,29.2473,11600.0
2010-03-17 10:20:00,34.71,34.72,34.69,34.71,5100.0,29.2473,29.2557,29.2304,29.2473,5100.0
2010-03-17 10:25:00,34.7,34.7,34.65,34.68,13700.0,29.2389,29.2389,29.1967,29.222,13700.0
2010-03-17 10:30:00,34.69,34.73,34.69,34.71,8400.0,29.2304,29.2641,29.2304,29.2473,8400.0
2010-03-17 10:35:00,34.71,34.72,34.7,34.7,3400.0,29.2473,29.2557,29.2389,29.2389,3400.0
2010-03-17 10:40:00,34.71,34.74,34.7,34.73,11500.0,29.2473,29.2726,29.2389,29.2641,11500.0
2010-03-17 10:45:00,34.73,34.74,34.72,34.73,2200.0,29.2641,29.2726,29.2557,29.2641,2200.0
2010-03-17 10:50:00,34.72,34.72,34.7,34.71,6000.0,29.2557,29.2557,29.2389,29.2473,6000.0
2010-03-17 10:55:00,34.73,34.75,34.72,34.75,2600.0,29.2641,29.281,29.2557,29.281,2600.0
2010-03-17 11:00:00,34.74,34.78,34.74,34.78,2200.0,29.2726,29.3063,29.2726,29.3063,2200.0
2010-03-17 11:05:00,34.77,34.79,34.77,34.79,4200.0,29.2978,29.3147,29.2978,29.3147,4200.0
2010-03-17 11:10:00,34.78,34.79,34.74,34.75,7800.0,29.3063,29.3147,29.2726,29.281,7800.0
2010-03-17 11:15:00,34.75,34.75,34.73,34.73,6400.0,29.281,29.281,29.2641,29.2641,6400.0
2010-03-17 11:20:00,34.72,34.78,34.72,34.76,6500.0,29.2557,29.3063,29.2557,29.2894,6500.0
2010-03-17 11:25:00,34.76,34.76,34.71,34.74,15100.0,29.2894,29.2894,29.2473,29.2726,15100.0
2010-03-17 11:30:00,34.74,34.75,34.72,34.74,6000.0,29.2726,29.281,29.2557,29.2726,6000.0
2010-03-17 11:35:00,34.74,34.75,34.71,34.75,9900.0,29.2726,29.281,29.2473,29.281,9900.0
2010-03-17 11:40:00,34.75,34.77,34.75,34.76,2200.0,29.281,29.2978,29.281,29.2894,2200.0
2010-03-17 11:45:00,34.76,34.79,34.76,34.79,2600.0,29.2894,29.3147,29.2894,29.3147,2600.0
2010-03-17 11:50:00,34.78,34.78,34.75,34.76,5200.0,29.3063,29.3063,29.281,29.2894,5200.0
2010-03-17 11:55:00,34.75,34.77,34.75,34.77,5100.0,29.281,29.2978,29.281,29.2978,5100.0
2010-03-17 12:00:00,34.78,34.78,34.75,34.75,4200.0,29.3063,29.3063,29.281,29.281,4200.0
2010-03-17 12:05:00,34.76,34.78,34.75,34.78,8700.0,29.2894,29.3063,29.281,29.3063,8700.0
2010-03-17 12:10:00,34.77,34.8,34.75,34.79,101600.0,29.2978,29.3231,29.281,29.3147,101600.0
2010-03-17 12:15:00,34.79,34.79,34.75,34.78,25100.0,29.3147,29.3147,29.281,29.3063,25100.0
2010-03-17 12:20:00,34.78,34.8,34.78,34.79,2500.0,29.3063,29.3231,29.3063,29.3147,2500.0
2010-03-17 12:25:00,34.79,34.8,34.79,34.79,2700.0,29.3147,29.3231,29.3147,29.3147,2700.0
2010-03-17 12:30:00,34.79,34.79,34.78,34.79,11200.0,29.3147,29.3147,29.3063,29.3147,11200.0
2010-03-17 12:35:00,34.79,34.79,34.79,34.79,2200.0,29.3147,29.3147,29.3147,29.3147,2200.0
2010-03-17 12:40:00,34.79,34.84,34.79,34.84,10000.0,29.3147,29.3568,29.3147,29.3568,10000.0
2010-03-17 12:45:00,34.84,34.84,34.83,34.83,800.0,29.3568,29.3568,29.3484,29.3484,800.0
2010-03-17 12:50:00,34.83,34.88,34.83,34.88,2300.0,29.3484,29.3905,29.3484,29.3905,2300.0
2010-03-17 12:55:00,34.87,34.88,34.85,34.86,4100.0,29.3821,29.3905,29.3652,29.3737,4100.0
2010-03-17 13:00:00,34.86,34.89,34.86,34.89,3400.0,29.3737,29.399,29.3737,29.399,3400.0
2010-03-17 13:05:00,34.89,34.9,34.88,34.88,1200.0,29.399,29.4074,29.3905,29.3905,1200.0
2010-03-17 13:10:00,34.88,34.88,34.85,34.88,8400.0,29.3905,29.3905,29.3652,29.3905,8400.0
2010-03-17 13:15:00,34.87,34.88,34.87,34.88,1100.0,29.3821,29.3905,29.3821,29.3905,1100.0
2010-03-17 13:20:00,34.88,34.89,34.88,34.89,1200.0,29.3905,29.399,29.3905,29.399,1200.0
2010-03-17 13:25:00,34.88,34.96,34.88,34.96,10000.0,29.3905,29.4579,29.3905,29.4579,10000.0
2010-03-17 13:30:00,34.96,34.99,34.95,34.99,7500.0,29.4579,29.4832,29.4495,29.4832,7500.0
2010-03-17 13:35:00,34.99,35.0,34.98,34.98,7800.0,29.4832,29.4916,29.4748,29.4748,7800.0
2010-03-17 13:40:00,34.99,35.0,34.98,34.99,10900.0,29.4832,29.4916,29.4748,29.4832,10900.0
2010-03-17 13:45:00,34.99,35.0,34.97,34.99,12800.0,29.4832,29.4916,29.4664,29.4832,12800.0
2010-03-17 13:50:00,34.99,35.06,34.98,35.04,16100.0,29.4832,29.5422,29.4748,29.5253,16100.0
2010-03-17 13:55:00,35.04,35.05,35.03,35.04,6400.0,29.5253,29.5338,29.5169,29.5253,6400.0
2010-03-17 14:00:00,35.04,35.06,35.04,35.04,5900.0,29.5253,29.5422,29.5253,29.5253,5900.0
2010-03-17 14:05:00,35.04,35.05,35.04,35.04,6200.0,29.5253,29.5338,29.5253,29.5253,6200.0
2010-03-17 14:10:00,35.04,35.07,35.04,35.07,7800.0,29.5253,29.5506,29.5253,29.5506,7800.0
2010-03-17 14:15:00,35.08,35.13,35.07,35.13,23300.0,29.5591,29.6012,29.5506,29.6012,23300.0
2010-03-17 14:20:00,35.12,35.17,35.12,35.15,24300.0,29.5928,29.6349,29.5928,29.618,24300.0
2010-03-17 14:25:00,35.14,35.18,35.14,35.17,8300.0,29.6096,29.6433,29.6096,29.6349,8300.0
2010-03-17 14:30:00,35.16,35.16,35.12,35.12,17300.0,29.6265,29.6265,29.5928,29.5928,17300.0
2010-03-17 14:35:00,35.12,35.12,35.07,35.09,11200.0,29.5928,29.5928,29.5506,29.5675,11200.0
2010-03-17 14:40:00,35.08,35.11,35.04,35.1,26800.0,29.5591,29.5843,29.5253,29.5759,26800.0
2010-03-17 14:45:00,35.11,35.13,35.1,35.12,9300.0,29.5843,29.6012,29.5759,29.5928,9300.0
2010-03-17 14:50:00,35.12,35.12,35.07,35.07,8900.0,29.5928,29.5928,29.5506,29.5506,8900.0
2010-03-17 14:55:00,35.07,35.09,35.02,35.08,19900.0,29.5506,29.5675,29.5085,29.5591,19900.0
2010-03-17 15:00:00,35.07,35.08,35.04,35.07,15400.0,29.5506,29.5591,29.5253,29.5506,15400.0
2010-03-17 15:05:00,35.07,35.09,35.06,35.09,13100.0,29.5506,29.5675,29.5422,29.5675,13100.0
2010-03-17 15:10:00,35.08,35.11,35.06,35.11,15200.0,29.5591,29.5843,29.5422,29.5843,15200.0
2010-03-17 15:15:00,35.11,35.12,35.01,35.02,23300.0,29.5843,29.5928,29.5001,29.5085,23300.0
2010-03-17 15:20:00,35.02,35.06,34.99,35.06,15200.0,29.5085,29.5422,29.4832,29.5422,15200.0
2010-03-17 15:25:00,35.05,35.06,35.03,35.06,11700.0,29.5338,29.5422,29.5169,29.5422,11700.0
2010-03-17 15:30:00,35.06,35.08,34.98,34.98,21500.0,29.5422,29.5591,29.4748,29.4748,21500.0
2010-03-17 15:35:00,34.98,35.07,34.98,35.07,25800.0,29.4748,29.5506,29.4748,29.5506,25800.0
2010-03-17 15:40:00,35.07,35.07,35.03,35.05,42500.0,29.5506,29.5506,29.5169,29.5338,42500.0
2010-03-17 15:45:00,35.06,35.1,35.05,35.09,38100.0,29.5422,29.5759,29.5338,29.5675,38100.0
2010-03-17 15:50:00,35.1,35.12,35.09,35.12,28100.0,29.5759,29.5928,29.5675,29.5928,28100.0
2010-03-17 15:55:00,35.12,35.18,35.11,35.17,83000.0,29.5928,29.6433,29.5843,29.6349,83000.0
2010-03-18 09:30:00,35.1,35.17,35.04,35.17,16400.0,29.5759,29.6349,29.5253,29.6349,16400.0
2010-03-18 09:35:00,35.17,35.33,35.15,35.33,13000.0,29.6349,29.7697,29.618,29.7697,13000.0
2010-03-18 09:40:00,35.34,35.42,35.28,35.42,12900.0,29.7781,29.8455,29.7276,29.8455,12900.0
2010-03-18 09:45:00,35.44,35.59,35.43,35.59,18400.0,29.8624,29.9888,29.854,29.9888,18400.0
2010-03-18 09:50:00,35.58,35.6,35.47,35.56,93700.0,29.9804,29.9972,29.8877,29.9635,93700.0
2010-03-18 09:55:00,35.56,35.65,35.56,35.6,12400.0,29.9635,30.0393,29.9635,29.9972,12400.0
2010-03-18 10:00:00,35.6,35.69,35.58,35.61,36600.0,29.9972,30.073,29.9804,30.0056,36600.0
2010-03-18 10:05:00,35.62,35.62,35.47,35.51,19900.0,30.0141,30.0141,29.8877,29.9214,19900.0
2010-03-18 10:10:00,35.51,35.54,35.49,35.54,7200.0,29.9214,29.9467,29.9045,29.9467,7200.0
2010-03-18 10:15:00,35.53,35.57,35.52,35.55,7900.0,29.9382,29.9719,29.9298,29.9551,7900.0
2010-03-18 10:20:00,35.55,35.57,35.54,35.54,11900.0,29.9551,29.9719,29.9467,29.9467,11900.0
2010-03-18 10:25:00,35.55,35.63,35.54,35.61,37200.0,29.9551,30.0225,29.9467,30.0056,37200.0
2010-03-18 10:30:00,35.61,35.65,35.61,35.61,15400.0,30.0056,30.0393,30.0056,30.0056,15400.0
2010-03-18 10:35:00,35.62,35.65,35.6,35.62,11000.0,30.0141,30.0393,29.9972,30.0141,11000.0
2010-03-18 10:40:00,35.62,35.63,35.61,35.63,3800.0,30.0141,30.0225,30.0056,30.0225,3800.0
2010-03-18 10:45:00,35.62,35.68,35.62,35.67,11900.0,30.0141,30.0646,30.0141,30.0562,11900.0
2010-03-18 10:50:00,35.66,35.72,35.66,35.71,8300.0,30.0478,30.0983,30.0478,30.0899,8300.0
2010-03-18 10:55:00,35.71,35.73,35.69,35.73,8900.0,30.0899,30.1068,30.073,30.1068,8900.0
2010-03-18 11:00:00,35.73,35.77,35.73,35.76,18200.0,30.1068,30.1405,30.1068,30.132,18200.0
2010-03-18 11:05:00,35.75,35.85,35.75,35.85,16400.0,30.1236,30.2079,30.1236,30.2079,16400.0
2010-03-18 11:10:00,35.84,35.87,35.82,35.86,14700.0,30.1994,30.2247,30.1826,30.2163,14700.0
2010-03-18 11:15:00,35.86,35.9,35.83,35.86,33000.0,30.2163,30.25,30.191,30.2163,33000.0
2010-03-18 11:20:00,35.87,35.94,35.86,35.94,41600.0,30.2247,30.2837,30.2163,30.2837,41600.0
2010-03-18 11:25:00,35.94,35.98,35.92,35.94,98900.0,30.2837,30.3174,30.2669,30.2837,98900.0
2010-03-18 11:30:00,35.93,35.97,35.9,35.9,37400.0,30.2753,30.309,30.25,30.25,37400.0
2010-03-18 11:35:00,35.9,35.96,35.9,35.95,28400.0,30.25,30.3006,30.25,30.2921,28400.0
2010-03-18 11:40:00,35.95,35.96,35.92,35.93,40300.0,30.2921,30.3006,30.2669,30.2753,40300.0
2010-03-18 11:45:00,35.92,35.96,35.9,35.95,34500.0,30.2669,30.3006,30.25,30.2921,34500.0
2010-03-18 11:50:00,35.95,35.96,35.93,35.95,16500.0,30.2921,30.3006,30.2753,30.2921,16500.0
2010-03-18 11:55:00,35.94,35.97,35.94,35.97,9300.0,30.2837,30.309,30.2837,30.309,9300.0
2010-03-18 12:00:00,35.96,35.97,35.92,35.95,23600.0,30.3006,30.309,30.2669,30.2921,23600.0
2010-03-18 12:05:00,35.95,35.96,35.94,35.96,7200.0,30.2921,30.3006,30.2837,30.3006,7200.0
2010-03-18 12:10:00,35.96,36.05,35.95,36.05,84800.0,30.3006,30.3764,30.2921,30.3764,84800.0
2010-03-18 12:15:00,36.05,36.07,36.02,36.06,10400.0,30.3764,30.3932,30.3511,30.3848,10400.0
2010-03-18 12:20:00,36.07,36.07,35.97,35.97,23100.0,30.3932,30.3932,30.309,30.309,23100.0
2010-03-18 12:25:00,35.97,35.97,35.93,35.94,9100.0,30.309,30.309,30.2753,30.2837,9100.0
2010-03-18 12:30:00,35.94,35.95,35.87,35.91,19300.0,30.2837,30.2921,30.2247,30.2584,19300.0
2010-03-18 12:35:00,35.91,35.93,35.87,35.89,9600.0,30.2584,30.2753,30.2247,30.2416,9600.0
2010-03-18 12:40:00,35.9,35.91,35.89,35.9,370000.0,30.25,30.2584,30.2416,30.25,370000.0
2010-03-18 12:45:00,35.9,35.9,35.87,35.88,10200.0,30.25,30.25,30.2247,30.2331,10200.0
2010-03-18 12:50:00,35.87,35.88,35.79,35.83,35200.0,30.2247,30.2331,30.1573,30.191,35200.0
2010-03-18 12:55:00,35.84,35.84,35.82,35.83,4800.0,30.1994,30.1994,30.1826,30.191,4800.0
2010-03-18 13:00:00,35.83,35.83,35.76,35.76,14100.0,30.191,30.191,30.132,30.132,14100.0
2010-03-18 13:05:00,35.77,35.82,35.74,35.74,407000.0,30.1405,30.1826,30.1152,30.1152,407000.0
2010-03-18 13:10:00,35.74,35.76,35.73,35.74,15800.0,30.1152,30.132,30.1068,30.1152,15800.0
2010-03-18 13:15:00,35.75,35.75,35.7,35.7,17300.0,30.1236,30.1236,30.0815,30.0815,17300.0
2010-03-18 13:20:00,35.71,35.71,35.66,35.68,14700.0,30.0899,30.0899,30.0478,30.0646,14700.0
2010-03-18 13:25:00,35.69,35.7,35.61,35.63,26600.0,30.073,30.0815,30.0056,30.0225,26600.0
2010-03-18 13:30:00,35.64,35.65,35.63,35.64,8400.0,30.0309,30.0393,30.0225,30.0309,8400.0
2010-03-18 13:35:00,35.64,35.64,35.57,35.57,14900.0,30.0309,30.0309,29.9719,29.9719,14900.0
2010-03-18 13:40:00,35.58,35.66,35.58,35.64,14300.0,29.9804,30.0478,29.9804,30.0309,14300.0
2010-03-18 13:45:00,35.65,35.65,35.63,35.65,5600.0,30.0393,30.0393,30.0225,30.0393,5600.0
2010-03-18 13:50:00,35.64,35.64,35.59,35.6,8200.0,30.0309,30.0309,29.9888,29.9972,8200.0
2010-03-18 13:55:00,35.61,35.64,35.6,35.63,6900.0,30.0056,30.0309,29.9972,30.0225,6900.0
2010-03-18 14:00:00,35.63,35.65,35.63,35.65,12200.0,30.0225,30.0393,30.0225,30.0393,12200.0
2010-03-18 14:05:00,35.65,35.66,35.64,35.65,11400.0,30.0393,30.0478,30.0309,30.0393,11400.0
2010-03-18 14:10:00,35.65,35.67,35.64,35.64,10900.0,30.0393,30.0562,30.0309,30.0309,10900.0
2010-03-18 14:15:00,35.64,35.66,35.64,35.66,5300.0,30.0309,30.0478,30.0309,30.0478,5300.0
2010-03-18 14:20:00,35.66,35.68,35.65,35.68,10300.0,30.0478,30.0646,30.0393,30.0646,10300.0
2010-03-18 14:25:00,35.68,35.74,35.67,35.73,10900.0,30.0646,30.1152,30.0562,30.1068,10900.0
2010-03-18 14:30:00,35.74,35.75,35.68,35.75,19000.0,30.1152,30.1236,30.0646,30.1236,19000.0
2010-03-18 14:35:00,35.75,35.75,35.69,35.71,8300.0,30.1236,30.1236,30.073,30.0899,8300.0
2010-03-18 14:40:00,35.71,35.75,35.71,35.75,8600.0,30.0899,30.1236,30.0899,30.1236,8600.0
2010-03-18 14:45:00,35.74,35.74,35.66,35.7,53300.0,30.1152,30.1152,30.0478,30.0815,53300.0
2010-03-18 14:50:00,35.69,35.71,35.69,35.7,4700.0,30.073,30.0899,30.073,30.0815,4700.0
2010-03-18 14:55:00,35.7,35.71,35.67,35.69,22300.0,30.0815,30.0899,30.0562,30.073,22300.0
2010-03-18 15:00:00,35.68,35.69,35.67,35.68,8200.0,30.0646,30.073,30.0562,30.0646,8200.0
2010-03-18 15:05:00,35.68,35.71,35.62,35.7,38400.0,30.0646,30.0899,30.0141,30.0815,38400.0
2010-03-18 15:10:00,35.71,35.71,35.68,35.69,25400.0,30.0899,30.0899,30.0646,30.073,25400.0
2010-03-18 15:15:00,35.7,35.74,35.69,35.73,14300.0,30.0815,30.1152,30.073,30.1068,14300.0
2010-03-18 15:20:00,35.73,35.76,35.7,35.7,16000.0,30.1068,30.132,30.0815,30.0815,16000.0
2010-03-18 15:25:00,35.7,35.74,35.7,35.74,16900.0,30.0815,30.1152,30.0815,30.1152,16900.0
2010-03-18 15:30:00,35.75,35.75,35.73,35.75,36300.0,30.1236,30.1236,30.1068,30.1236,36300.0
2010-03-18 15:35:00,35.75,35.75,35.73,35.73,21300.0,30.1236,30.1236,30.1068,30.1068,21300.0
2010-03-18 15:40:00,35.73,35.76,35.68,35.72,63200.0,30.1068,30.132,30.0646,30.0983,63200.0
2010-03-18 15:45:00,35.72,35.78,35.72,35.78,50700.0,30.0983,30.1489,30.0983,30.1489,50700.0
2010-03-18 15:50:00,35.78,35.83,35.77,35.83,29300.0,30.1489,30.191,30.1405,30.191,29300.0
2010-03-18 15:55:00,35.82,35.83,35.69,35.69,115400.0,30.1826,30.191,30.073,30.073,115400.0
2010-03-19 09:30:00,35.93,35.93,35.72,35.88,193700.0,30.2753,30.2753,30.0983,30.2331,193700.0
2010-03-19 09:35:00,35.89,35.9,35.38,35.86,9100.0,30.2416,30.25,29.8118,30.2163,9100.0
2010-03-19 09:40:00,35.85,35.87,35.83,35.87,7800.0,30.2079,30.2247,30.191,30.2247,7800.0
2010-03-19 09:45:00,35.85,35.87,35.82,35.84,15200.0,30.2079,30.2247,30.1826,30.1994,15200.0
2010-03-19 09:50:00,35.86,35.86,35.78,35.78,14900.0,30.2163,30.2163,30.1489,30.1489,14900.0
2010-03-19 09:55:00,35.78,35.81,35.66,35.69,41900.0,30.1489,30.1742,30.0478,30.073,41900.0
2010-03-19 10:00:00,35.69,35.69,35.55,35.59,12700.0,30.073,30.073,29.9551,29.9888,12700.0
2010-03-19 10:05:00,35.59,35.59,35.52,35.54,16900.0,29.9888,29.9888,29.9298,29.9467,16900.0
2010-03-19 10:10:00,35.54,35.56,35.52,35.53,9800.0,29.9467,29.9635,29.9298,29.9382,9800.0
2010-03-19 10:15:00,35.52,35.53,35.48,35.5,11700.0,29.9298,29.9382,29.8961,29.913,11700.0
2010-03-19 10:20:00,35.49,35.49,35.46,35.47,10400.0,29.9045,29.9045,29.8792,29.8877,10400.0
2010-03-19 10:25:00,35.46,35.56,35.46,35.54,13200.0,29.8792,29.9635,29.8792,29.9467,13200.0
2010-03-19 10:30:00,35.54,35.54,35.49,35.5,10300.0,29.9467,29.9467,29.9045,29.913,10300.0
2010-03-19 10:35:00,35.5,35.51,35.48,35.48,7400.0,29.913,29.9214,29.8961,29.8961,7400.0
2010-03-19 10:40:00,35.48,35.53,35.46,35.53,25300.0,29.8961,29.9382,29.8792,29.9382,25300.0
2010-03-19 10:45:00,35.54,35.58,35.53,35.57,5300.0,29.9467,29.9804,29.9382,29.9719,5300.0
2010-03-19 10:50:00,35.56,35.56,35.53,35.53,2800.0,29.9635,29.9635,29.9382,29.9382,2800.0
2010-03-19 10:55:00,35.53,35.54,35.52,35.53,3500.0,29.9382,29.9467,29.9298,29.9382,3500.0
2010-03-19 11:00:00,35.55,35.55,35.5,35.51,5000.0,29.9551,29.9551,29.913,29.9214,5000.0
2010-03-19 11:05:00,35.51,35.52,35.5,35.51,5200.0,29.9214,29.9298,29.913,29.9214,5200.0
2010-03-19 11:10:00,35.5,35.51,35.43,35.45,13400.0,29.913,29.9214,29.854,29.8708,13400.0
2010-03-19 11:15:00,35.44,35.48,35.43,35.48,6000.0,29.8624,29.8961,29.854,29.8961,6000.0
2010-03-19 11:20:00,35.48,35.54,35.48,35.53,4700.0,29.8961,29.9467,29.8961,29.9382,4700.0
2010-03-19 11:25:00,35.5,35.51,35.46,35.46,9200.0,29.913,29.9214,29.8792,29.8792,9200.0
2010-03-19 11:30:00,35.45,35.48,35.44,35.47,9700.0,29.8708,29.8961,29.8624,29.8877,9700.0
2010-03-19 11:35:00,35.46,35.53,35.45,35.5,32400.0,29.8792,29.9382,29.8708,29.913,32400.0
2010-03-19 11:40:00,35.52,35.53,35.51,35.53,2200.0,29.9298,29.9382,29.9214,29.9382,2200.0
2010-03-19 11:45:00,35.53,35.55,35.52,35.55,13700.0,29.9382,29.9551,29.9298,29.9551,13700.0
2010-03-19 11:50:00,35.55,35.56,35.5,35.53,13300.0,29.9551,29.9635,29.913,29.9382,13300.0
2010-03-19 11:55:00,35.54,35.55,35.52,35.52,8300.0,29.9467,29.9551,29.9298,29.9298,8300.0
2010-03-19 12:00:00,35.52,35.53,35.5,35.5,6000.0,29.9298,29.9382,29.913,29.913,6000.0
2010-03-19 12:05:00,35.5,35.51,35.47,35.49,9200.0,29.913,29.9214,29.8877,29.9045,9200.0
2010-03-19 12:10:00,35.49,35.54,35.48,35.51,55300.0,29.9045,29.9467,29.8961,29.9214,55300.0
2010-03-19 12:15:00,35.51,35.53,35.46,35.49,24600.0,29.9214,29.9382,29.8792,29.9045,24600.0
2010-03-19 12:20:00,35.49,35.5,35.49,35.49,2200.0,29.9045,29.913,29.9045,29.9045,2200.0
2010-03-19 12:25:00,35.5,35.51,35.49,35.5,11700.0,29.913,29.9214,29.9045,29.913,11700.0
2010-03-19 12:30:00,35.5,35.5,35.49,35.49,8700.0,29.913,29.913,29.9045,29.9045,8700.0
2010-03-19 12:35:00,35.5,35.5,35.49,35.49,5800.0,29.913,29.913,29.9045,29.9045,5800.0
2010-03-19 12:40:00,35.49,35.5,35.49,35.49,3800.0,29.9045,29.913,29.9045,29.9045,3800.0
2010-03-19 12:45:00,35.49,35.51,35.49,35.51,6900.0,29.9045,29.9214,29.9045,29.9214,6900.0
2010-03-19 12:50:00,35.51,35.51,35.49,35.49,3000.0,29.9214,29.9214,29.9045,29.9045,3000.0
2010-03-19 12:55:00,35.49,35.5,35.48,35.48,4400.0,29.9045,29.913,29.8961,29.8961,4400.0
2010-03-19 13:00:00,35.48,35.49,35.48,35.48,4700.0,29.8961,29.9045,29.8961,29.8961,4700.0
2010-03-19 13:05:00,35.48,35.49,35.45,35.45,5600.0,29.8961,29.9045,29.8708,29.8708,5600.0
2010-03-19 13:10:00,35.46,35.49,35.45,35.49,24500.0,29.8792,29.9045,29.8708,29.9045,24500.0
2010-03-19 13:15:00,35.49,35.49,35.48,35.49,1300.0,29.9045,29.9045,29.8961,29.9045,1300.0
2010-03-19 13:20:00,35.49,35.49,35.43,35.46,20500.0,29.9045,29.9045,29.854,29.8792,20500.0
2010-03-19 13:25:00,35.47,35.49,35.43,35.49,66100.0,29.8877,29.9045,29.854,29.9045,66100.0
2010-03-19 13:30:00,35.49,35.49,35.41,35.41,43900.0,29.9045,29.9045,29.8371,29.8371,43900.0
2010-03-19 13:35:00,35.41,35.41,35.33,35.34,19200.0,29.8371,29.8371,29.7697,29.7781,19200.0
2010-03-19 13:40:00,35.34,35.36,35.34,35.36,9300.0,29.7781,29.795,29.7781,29.795,9300.0
2010-03-19 13:45:00,35.37,35.38,35.37,35.38,2700.0,29.8034,29.8118,29.8034,29.8118,2700.0
2010-03-19 13:50:00,35.37,35.37,35.34,35.35,5100.0,29.8034,29.8034,29.7781,29.7866,5100.0
2010-03-19 13:55:00,35.35,35.35,35.34,35.34,4100.0,29.7866,29.7866,29.7781,29.7781,4100.0
2010-03-19 14:00:00,35.35,35.36,35.34,35.36,6200.0,29.7866,29.795,29.7781,29.795,6200.0
2010-03-19 14:05:00,35.36,35.39,35.35,35.36,8400.0,29.795,29.8203,29.7866,29.795,8400.0
2010-03-19 14:10:00,35.35,35.36,35.31,35.32,15700.0,29.7866,29.795,29.7529,29.7613,15700.0
2010-03-19 14:15:00,35.32,35.32,35.27,35.28,11200.0,29.7613,29.7613,29.7191,29.7276,11200.0
2010-03-19 14:20:00,35.28,35.32,35.28,35.29,10800.0,29.7276,29.7613,29.7276,29.736,10800.0
2010-03-19 14:25:00,35.3,35.31,35.25,35.31,37200.0,29.7444,29.7529,29.7023,29.7529,37200.0
2010-03-19 14:30:00,35.31,35.36,35.29,35.31,60400.0,29.7529,29.795,29.736,29.7529,60400.0
2010-03-19 14:35:00,35.3,35.31,35.29,35.3,8600.0,29.7444,29.7529,29.736,29.7444,8600.0
2010-03-19 14:40:00,35.31,35.32,35.29,35.32,16800.0,29.7529,29.7613,29.736,29.7613,16800.0
2010-03-19 14:45:00,35.31,35.32,35.31,35.31,3300.0,29.7529,29.7613,29.7529,29.7529,3300.0
2010-03-19 14:50:00,35.32,35.33,35.28,35.28,15700.0,29.7613,29.7697,29.7276,29.7276,15700.0
2010-03-19 14:55:00,35.28,35.29,35.27,35.29,10300.0,29.7276,29.736,29.7191,29.736,10300.0
2010-03-19 15:00:00,35.29,35.32,35.29,35.31,18000.0,29.736,29.7613,29.736,29.7529,18000.0
2010-03-19 15:05:00,35.31,35.33,35.3,35.33,23700.0,29.7529,29.7697,29.7444,29.7697,23700.0
2010-03-19 15:10:00,35.33,35.33,35.28,35.28,21500.0,29.7697,29.7697,29.7276,29.7276,21500.0
2010-03-19 15:15:00,35.28,35.29,35.28,35.29,5100.0,29.7276,29.736,29.7276,29.736,5100.0
2010-03-19 15:20:00,35.29,35.3,35.28,35.29,10700.0,29.736,29.7444,29.7276,29.736,10700.0
2010-03-19 15:25:00,35.29,35.3,35.29,35.3,7900.0,29.736,29.7444,29.736,29.7444,7900.0
2010-03-19 15:30:00,35.29,35.3,35.26,35.29,72200.0,29.736,29.7444,29.7107,29.736,72200.0
2010-03-19 15:35:00,35.28,35.33,35.27,35.33,45000.0,29.7276,29.7697,29.7191,29.7697,45000.0
2010-03-19 15:40:00,35.33,35.39,35.32,35.38,34600.0,29.7697,29.8203,29.7613,29.8118,34600.0
2010-03-19 15:45:00,35.4,35.5,35.39,35.5,68500.0,29.8287,29.913,29.8203,29.913,68500.0
2010-03-19 15:50:00,35.5,35.52,35.49,35.5,36400.0,29.913,29.9298,29.9045,29.913,36400.0
2010-03-19 15:55:00,35.5,35.53,35.48,35.53,125100.0,29.913,29.9382,29.8961,29.9382,125100.0
2010-03-22 09:30:00,35.31,35.53,35.29,35.51,28500.0,29.7529,29.9382,29.736,29.9214,28500.0
2010-03-22 09:35:00,35.5,35.5,35.45,35.47,21800.0,29.913,29.913,29.8708,29.8877,21800.0
2010-03-22 09:40:00,35.47,35.52,35.47,35.51,10600.0,29.8877,29.9298,29.8877,29.9214,10600.0
2010-03-22 09:45:00,35.51,35.57,35.51,35.53,19400.0,29.9214,29.9719,29.9214,29.9382,19400.0
2010-03-22 09:50:00,35.54,35.6,35.54,35.6,9700.0,29.9467,29.9972,29.9467,29.9972,9700.0
2010-03-22 09:55:00,35.6,35.64,35.6,35.6,6100.0,29.9972,30.0309,29.9972,29.9972,6100.0
2010-03-22 10:00:00,35.61,35.62,35.58,35.58,27500.0,30.0056,30.0141,29.9804,29.9804,27500.0
2010-03-22 10:05:00,35.58,35.59,35.53,35.54,13600.0,29.9804,29.9888,29.9382,29.9467,13600.0
2010-03-22 10:10:00,35.54,35.6,35.54,35.59,7200.0,29.9467,29.9972,29.9467,29.9888,7200.0
2010-03-22 10:15:00,35.6,35.6,35.55,35.55,4600.0,29.9972,29.9972,29.9551,29.9551,4600.0
2010-03-22 10:20:00,35.56,35.64,35.56,35.62,8800.0,29.9635,30.0309,29.9635,30.0141,8800.0
2010-03-22 10:25:00,35.6,35.65,35.6,35.65,9100.0,29.9972,30.0393,29.9972,30.0393,9100.0
2010-03-22 10:30:00,35.64,35.7,35.63,35.68,12800.0,30.0309,30.0815,30.0225,30.0646,12800.0
2010-03-22 10:35:00,35.68,35.68,35.65,35.65,3300.0,30.0646,30.0646,30.0393,30.0393,3300.0
2010-03-22 10:40:00,35.66,35.67,35.64,35.65,9000.0,30.0478,30.0562,30.0309,30.0393,9000.0
2010-03-22 10:45:00,35.66,35.7,35.66,35.7,6100.0,30.0478,30.0815,30.0478,30.0815,6100.0
2010-03-22 10:50:00,35.7,35.72,35.69,35.69,8800.0,30.0815,30.0983,30.073,30.073,8800.0
2010-03-22 10:55:00,35.7,35.7,35.66,35.66,4600.0,30.0815,30.0815,30.0478,30.0478,4600.0
2010-03-22 11:00:00,35.66,35.67,35.65,35.66,4100.0,30.0478,30.0562,30.0393,30.0478,4100.0
2010-03-22 11:05:00,35.66,35.66,35.64,35.66,6600.0,30.0478,30.0478,30.0309,30.0478,6600.0
2010-03-22 11:10:00,35.66,35.66,35.64,35.65,2900.0,30.0478,30.0478,30.0309,30.0393,2900.0
2010-03-22 11:15:00,35.65,35.66,35.64,35.65,1700.0,30.0393,30.0478,30.0309,30.0393,1700.0
2010-03-22 11:20:00,35.65,35.68,35.65,35.67,4000.0,30.0393,30.0646,30.0393,30.0562,4000.0
2010-03-22 11:25:00,35.67,35.7,35.66,35.68,3800.0,30.0562,30.0815,30.0478,30.0646,3800.0
2010-03-22 11:30:00,35.69,35.7,35.68,35.68,3900.0,30.073,30.0815,30.0646,30.0646,3900.0
2010-03-22 11:35:00,35.69,35.74,35.69,35.73,10100.0,30.073,30.1152,30.073,30.1068,10100.0
2010-03-22 11:40:00,35.73,35.75,35.72,35.75,8500.0,30.1068,30.1236,30.0983,30.1236,8500.0
2010-03-22 11:45:00,35.74,35.78,35.74,35.78,5000.0,30.1152,30.1489,30.1152,30.1489,5000.0
2010-03-22 11:50:00,35.78,35.78,35.77,35.78,2500.0,30.1489,30.1489,30.1405,30.1489,2500.0
2010-03-22 11:55:00,35.76,35.81,35.76,35.81,11100.0,30.132,30.1742,30.132,30.1742,11100.0
2010-03-22 12:00:00,35.8,35.8,35.78,35.78,8900.0,30.1657,30.1657,30.1489,30.1489,8900.0
2010-03-22 12:05:00,35.78,35.81,35.78,35.81,21600.0,30.1489,30.1742,30.1489,30.1742,21600.0
2010-03-22 12:10:00,35.8,35.81,35.76,35.78,37500.0,30.1657,30.1742,30.132,30.1489,37500.0
2010-03-22 12:15:00,35.77,35.77,35.69,35.69,13800.0,30.1405,30.1405,30.073,30.073,13800.0
2010-03-22 12:20:00,35.7,35.74,35.69,35.74,13600.0,30.0815,30.1152,30.073,30.1152,13600.0
2010-03-22 12:25:00,35.73,35.77,35.73,35.76,2800.0,30.1068,30.1405,30.1068,30.132,2800.0
2010-03-22 12:30:00,35.75,35.78,35.75,35.77,6800.0,30.1236,30.1489,30.1236,30.1405,6800.0
2010-03-22 12:35:00,35.76,35.77,35.73,35.73,3000.0,30.132,30.1405,30.1068,30.1068,3000.0
2010-03-22 12:40:00,35.74,35.76,35.74,35.76,5100.0,30.1152,30.132,30.1152,30.132,5100.0
2010-03-22 12:45:00,35.75,35.75,35.74,35.74,4000.0,30.1236,30.1236,30.1152,30.1152,4000.0
2010-03-22 12:50:00,35.75,35.75,35.74,35.75,9000.0,30.1236,30.1236,30.1152,30.1236,9000.0
2010-03-22 12:55:00,35.75,35.75,35.75,35.75,4500.0,30.1236,30.1236,30.1236,30.1236,4500.0
2010-03-22 13:00:00,35.75,35.77,35.69,35.7,58600.0,30.1236,30.1405,30.073,30.0815,58600.0
2010-03-22 13:05:00,35.7,35.74,35.7,35.74,19700.0,30.0815,30.1152,30.0815,30.1152,19700.0
2010-03-22 13:10:00,35.74,35.74,35.72,35.74,9500.0,30.1152,30.1152,30.0983,30.1152,9500.0
2010-03-22 13:15:00,35.74,35.74,35.73,35.74,2900.0,30.1152,30.1152,30.1068,30.1152,2900.0
2010-03-22 13:20:00,35.73,35.74,35.73,35.73,3000.0,30.1068,30.1152,30.1068,30.1068,3000.0
2010-03-22 13:25:00,35.73,35.74,35.73,35.74,2800.0,30.1068,30.1152,30.1068,30.1152,2800.0
2010-03-22 13:30:00,35.75,35.76,35.74,35.76,7400.0,30.1236,30.132,30.1152,30.132,7400.0
2010-03-22 13:35:00,35.76,35.77,35.76,35.76,2700.0,30.132,30.1405,30.132,30.132,2700.0
2010-03-22 13:40:00,35.77,35.77,35.74,35.75,3600.0,30.1405,30.1405,30.1152,30.1236,3600.0
2010-03-22 13:45:00,35.75,35.76,35.74,35.76,2600.0,30.1236,30.132,30.1152,30.132,2600.0
2010-03-22 13:50:00,35.76,35.79,35.76,35.78,7800.0,30.132,30.1573,30.132,30.1489,7800.0
2010-03-22 13:55:00,35.79,35.8,35.79,35.8,2800.0,30.1573,30.1657,30.1573,30.1657,2800.0
2010-03-22 14:00:00,35.8,35.8,35.75,35.8,12100.0,30.1657,30.1657,30.1236,30.1657,12100.0
2010-03-22 14:05:00,35.79,35.8,35.77,35.77,10600.0,30.1573,30.1657,30.1405,30.1405,10600.0
2010-03-22 14:10:00,35.77,35.79,35.75,35.79,10100.0,30.1405,30.1573,30.1236,30.1573,10100.0
2010-03-22 14:15:00,35.79,35.8,35.78,35.8,3800.0,30.1573,30.1657,30.1489,30.1657,3800.0
2010-03-22 14:20:00,35.8,35.8,35.79,35.8,5300.0,30.1657,30.1657,30.1573,30.1657,5300.0
2010-03-22 14:25:00,35.8,35.81,35.79,35.81,4000.0,30.1657,30.1742,30.1573,30.1742,4000.0
2010-03-22 14:30:00,35.81,35.84,35.81,35.84,3800.0,30.1742,30.1994,30.1742,30.1994,3800.0
2010-03-22 14:35:00,35.84,35.84,35.83,35.84,6100.0,30.1994,30.1994,30.191,30.1994,6100.0
2010-03-22 14:40:00,35.85,35.85,35.83,35.84,2100.0,30.2079,30.2079,30.191,30.1994,2100.0
2010-03-22 14:45:00,35.84,35.84,35.83,35.83,4900.0,30.1994,30.1994,30.191,30.191,4900.0
2010-03-22 14:50:00,35.83,35.84,35.81,35.83,9900.0,30.191,30.1994,30.1742,30.191,9900.0
2010-03-22 14:55:00,35.81,35.84,35.81,35.81,5500.0,30.1742,30.1994,30.1742,30.1742,5500.0
2010-03-22 15:00:00,35.81,35.82,35.8,35.81,10800.0,30.1742,30.1826,30.1657,30.1742,10800.0
2010-03-22 15:05:00,35.81,35.81,35.79,35.79,9900.0,30.1742,30.1742,30.1573,30.1573,9900.0
2010-03-22 15:10:00,35.8,35.84,35.8,35.84,11500.0,30.1657,30.1994,30.1657,30.1994,11500.0
2010-03-22 15:15:00,35.84,35.88,35.84,35.86,10000.0,30.1994,30.2331,30.1994,30.2163,10000.0
2010-03-22 15:20:00,35.87,35.88,35.85,35.88,13600.0,30.2247,30.2331,30.2079,30.2331,13600.0
2010-03-22 15:25:00,35.89,35.95,35.88,35.89,50400.0,30.2416,30.2921,30.2331,30.2416,50400.0
2010-03-22 15:30:00,35.89,35.94,35.88,35.89,29600.0,30.2416,30.2837,30.2331,30.2416,29600.0
2010-03-22 15:35:00,35.89,35.92,35.88,35.92,33000.0,30.2416,30.2669,30.2331,30.2669,33000.0
2010-03-22 15:40:00,35.91,35.92,35.89,35.9,18300.0,30.2584,30.2669,30.2416,30.25,18300.0
2010-03-22 15:45:00,35.91,35.91,35.89,35.9,23300.0,30.2584,30.2584,30.2416,30.25,23300.0
2010-03-22 15:50:00,35.89,35.9,35.86,35.88,41500.0,30.2416,30.25,30.2163,30.2331,41500.0
2010-03-22 15:55:00,35.89,35.91,35.88,35.91,73000.0,30.2416,30.2584,30.2331,30.2584,73000.0
2010-03-23 09:30:00,35.88,35.94,35.87,35.91,14300.0,30.2331,30.2837,30.2247,30.2584,14300.0
2010-03-23 09:35:00,35.89,35.91,35.85,35.87,10800.0,30.2416,30.2584,30.2079,30.2247,10800.0
2010-03-23 09:40:00,35.87,35.94,35.85,35.9,26700.0,30.2247,30.2837,30.2079,30.25,26700.0
2010-03-23 09:45:00,35.9,35.9,35.86,35.9,7700.0,30.25,30.25,30.2163,30.25,7700.0
2010-03-23 09:50:00,35.89,35.94,35.86,35.86,31600.0,30.2416,30.2837,30.2163,30.2163,31600.0
2010-03-23 09:55:00,35.86,35.88,35.86,35.87,6800.0,30.2163,30.2331,30.2163,30.2247,6800.0
2010-03-23 10:00:00,35.87,35.89,35.86,35.86,17900.0,30.2247,30.2416,30.2163,30.2163,17900.0
2010-03-23 10:05:00,35.86,35.88,35.86,35.88,20300.0,30.2163,30.2331,30.2163,30.2331,20300.0
2010-03-23 10:10:00,35.88,35.94,35.88,35.92,9800.0,30.2331,30.2837,30.2331,30.2669,9800.0
2010-03-23 10:15:00,35.93,35.93,35.88,35.88,9700.0,30.2753,30.2753,30.2331,30.2331,9700.0
2010-03-23 10:20:00,35.88,35.89,35.82,35.84,14100.0,30.2331,30.2416,30.1826,30.1994,14100.0
2010-03-23 10:25:00,35.84,35.85,35.8,35.84,8600.0,30.1994,30.2079,30.1657,30.1994,8600.0
2010-03-23 10:30:00,35.83,35.83,35.79,35.79,5100.0,30.191,30.191,30.1573,30.1573,5100.0
2010-03-23 10:35:00,35.78,35.78,35.69,35.69,9500.0,30.1489,30.1489,30.073,30.073,9500.0
2010-03-23 10:40:00,35.68,35.69,35.59,35.6,25600.0,30.0646,30.073,29.9888,29.9972,25600.0
2010-03-23 10:45:00,35.6,35.71,35.6,35.66,43600.0,29.9972,30.0899,29.9972,30.0478,43600.0
2010-03-23 10:50:00,35.66,35.7,35.64,35.65,24400.0,30.0478,30.0815,30.0309,30.0393,24400.0
2010-03-23 10:55:00,35.66,35.68,35.63,35.63,42500.0,30.0478,30.0646,30.0225,30.0225,42500.0
2010-03-23 11:00:00,35.64,35.66,35.63,35.64,13700.0,30.0309,30.0478,30.0225,30.0309,13700.0
2010-03-23 11:05:00,35.64,35.68,35.63,35.67,15600.0,30.0309,30.0646,30.0225,30.0562,15600.0
2010-03-23 11:10:00,35.67,35.67,35.65,35.66,5900.0,30.0562,30.0562,30.0393,30.0478,5900.0
2010-03-23 11:15:00,35.66,35.67,35.65,35.65,4100.0,30.0478,30.0562,30.0393,30.0393,4100.0
2010-03-23 11:20:00,35.65,35.68,35.65,35.67,4900.0,30.0393,30.0646,30.0393,30.0562,4900.0
2010-03-23 11:25:00,35.66,35.67,35.64,35.67,5500.0,30.0478,30.0562,30.0309,30.0562,5500.0
2010-03-23 11:30:00,35.66,35.69,35.66,35.66,4100.0,30.0478,30.073,30.0478,30.0478,4100.0
2010-03-23 11:35:00,35.66,35.66,35.62,35.63,6300.0,30.0478,30.0478,30.0141,30.0225,6300.0
2010-03-23 11:40:00,35.63,35.64,35.59,35.6,3900.0,30.0225,30.0309,29.9888,29.9972,3900.0
2010-03-23 11:45:00,35.61,35.66,35.61,35.63,5400.0,30.0056,30.0478,30.0056,30.0225,5400.0
2010-03-23 11:50:00,35.63,35.66,35.63,35.65,2200.0,30.0225,30.0478,30.0225,30.0393,2200.0
2010-03-23 11:55:00,35.66,35.69,35.65,35.68,4300.0,30.0478,30.073,30.0393,30.0646,4300.0
2010-03-23 12:00:00,35.68,35.71,35.67,35.68,8000.0,30.0646,30.0899,30.0562,30.0646,8000.0
2010-03-23 12:05:00,35.68,35.71,35.68,35.69,5600.0,30.0646,30.0899,30.0646,30.073,5600.0
2010-03-23 12:10:00,35.68,35.71,35.68,35.71,4300.0,30.0646,30.0899,30.0646,30.0899,4300.0
2010-03-23 12:15:00,35.73,35.73,35.69,35.71,7800.0,30.1068,30.1068,30.073,30.0899,7800.0
2010-03-23 12:20:00,35.7,35.71,35.7,35.71,1100.0,30.0815,30.0899,30.0815,30.0899,1100.0
2010-03-23 12:25:00,35.71,35.74,35.71,35.72,2700.0,30.0899,30.1152,30.0899,30.0983,2700.0
2010-03-23 12:30:00,35.72,35.72,35.69,35.7,5900.0,30.0983,30.0983,30.073,30.0815,5900.0
2010-03-23 12:35:00,35.7,35.7,35.68,35.69,5000.0,30.0815,30.0815,30.0646,30.073,5000.0
2010-03-23 12:40:00,35.69,35.7,35.68,35.69,1800.0,30.073,30.0815,30.0646,30.073,1800.0
2010-03-23 12:45:00,35.7,35.7,35.68,35.69,5100.0,30.0815,30.0815,30.0646,30.073,5100.0
2010-03-23 12:50:00,35.68,35.71,35.68,35.71,8800.0,30.0646,30.0899,30.0646,30.0899,8800.0
2010-03-23 12:55:00,35.71,35.72,35.71,35.72,1100.0,30.0899,30.0983,30.0899,30.0983,1100.0
2010-03-23 13:00:00,35.71,35.71,35.69,35.71,6000.0,30.0899,30.0899,30.073,30.0899,6000.0
2010-03-23 13:05:00,35.7,35.7,35.69,35.69,2500.0,30.0815,30.0815,30.073,30.073,2500.0
2010-03-23 13:10:00,35.7,35.7,35.69,35.69,1100.0,30.0815,30.0815,30.073,30.073,1100.0
2010-03-23 13:15:00,35.69,35.7,35.68,35.69,9200.0,30.073,30.0815,30.0646,30.073,9200.0
2010-03-23 13:20:00,35.69,35.69,35.67,35.69,8200.0,30.073,30.073,30.0562,30.073,8200.0
2010-03-23 13:25:00,35.69,35.72,35.69,35.71,2600.0,30.073,30.0983,30.073,30.0899,2600.0
2010-03-23 13:30:00,35.7,35.7,35.69,35.69,2700.0,30.0815,30.0815,30.073,30.073,2700.0
2010-03-23 13:35:00,35.69,35.7,35.69,35.69,1300.0,30.073,30.0815,30.073,30.073,1300.0
2010-03-23 13:40:00,35.69,35.71,35.69,35.7,14300.0,30.073,30.0899,30.073,30.0815,14300.0
2010-03-23 13:45:00,35.7,35.71,35.69,35.69,3900.0,30.0815,30.0899,30.073,30.073,3900.0
2010-03-23 13:50:00,35.7,35.72,35.7,35.71,2700.0,30.0815,30.0983,30.0815,30.0899,2700.0
2010-03-23 13:55:00,35.71,35.72,35.71,35.71,2600.0,30.0899,30.0983,30.0899,30.0899,2600.0
2010-03-23 14:00:00,35.71,35.71,35.7,35.71,2900.0,30.0899,30.0899,30.0815,30.0899,2900.0
2010-03-23 14:05:00,35.71,35.73,35.71,35.73,5400.0,30.0899,30.1068,30.0899,30.1068,5400.0
2010-03-23 14:10:00,35.72,35.73,35.72,35.72,2600.0,30.0983,30.1068,30.0983,30.0983,2600.0
2010-03-23 14:15:00,35.72,35.72,35.7,35.7,3700.0,30.0983,30.0983,30.0815,30.0815,3700.0
2010-03-23 14:20:00,35.71,35.71,35.7,35.7,3200.0,30.0899,30.0899,30.0815,30.0815,3200.0
2010-03-23 14:25:00,35.7,35.71,35.7,35.7,2100.0,30.0815,30.0899,30.0815,30.0815,2100.0
2010-03-23 14:30:00,35.7,35.7,35.68,35.69,13600.0,30.0815,30.0815,30.0646,30.073,13600.0
2010-03-23 14:35:00,35.69,35.7,35.69,35.69,2100.0,30.073,30.0815,30.073,30.073,2100.0
2010-03-23 14:40:00,35.69,35.7,35.69,35.69,5000.0,30.073,30.0815,30.073,30.073,5000.0
2010-03-23 14:45:00,35.69,35.7,35.69,35.69,3200.0,30.073,30.0815,30.073,30.073,3200.0
2010-03-23 14:50:00,35.69,35.69,35.65,35.66,8300.0,30.073,30.073,30.0393,30.0478,8300.0
2010-03-23 14:55:00,35.67,35.67,35.66,35.67,5100.0,30.0562,30.0562,30.0478,30.0562,5100.0
2010-03-23 15:00:00,35.67,35.71,35.67,35.71,13700.0,30.0562,30.0899,30.0562,30.0899,13700.0
2010-03-23 15:05:00,35.7,35.81,35.7,35.8,19400.0,30.0815,30.1742,30.0815,30.1657,19400.0
2010-03-23 15:10:00,35.79,35.79,35.76,35.78,23500.0,30.1573,30.1573,30.132,30.1489,23500.0
2010-03-23 15:15:00,35.79,35.81,35.77,35.77,8300.0,30.1573,30.1742,30.1405,30.1405,8300.0
2010-03-23 15:20:00,35.77,35.78,35.77,35.78,6100.0,30.1405,30.1489,30.1405,30.1489,6100.0
2010-03-23 15:25:00,35.79,35.8,35.78,35.79,7400.0,30.1573,30.1657,30.1489,30.1573,7400.0
2010-03-23 15:30:00,35.79,35.79,35.78,35.79,8500.0,30.1573,30.1573,30.1489,30.1573,8500.0
2010-03-23 15:35:00,35.79,35.81,35.78,35.8,11100.0,30.1573,30.1742,30.1489,30.1657,11100.0
2010-03-23 15:40:00,35.8,35.81,35.79,35.81,9000.0,30.1657,30.1742,30.1573,30.1742,9000.0
2010-03-23 15:45:00,35.81,35.83,35.8,35.83,16900.0,30.1742,30.191,30.1657,30.191,16900.0
2010-03-23 15:50:00,35.83,35.84,35.81,35.82,32100.0,30.191,30.1994,30.1742,30.1826,32100.0
2010-03-23 15:55:00,35.82,35.85,35.81,35.85,40900.0,30.1826,30.2079,30.1742,30.2079,40900.0
2010-03-24 09:30:00,35.8,35.86,35.76,35.85,7700.0,30.1657,30.2163,30.132,30.2079,7700.0
2010-03-24 09:35:00,35.83,35.86,35.74,35.77,19500.0,30.191,30.2163,30.1152,30.1405,19500.0
2010-03-24 09:40:00,35.77,35.78,35.75,35.78,24000.0,30.1405,30.1489,30.1236,30.1489,24000.0
2010-03-24 09:45:00,35.78,35.8,35.77,35.78,7100.0,30.1489,30.1657,30.1405,30.1489,7100.0
2010-03-24 09:50:00,35.78,35.79,35.77,35.78,12000.0,30.1489,30.1573,30.1405,30.1489,12000.0
2010-03-24 09:55:00,35.78,35.82,35.78,35.81,12200.0,30.1489,30.1826,30.1489,30.1742,12200.0
2010-03-24 10:00:00,35.81,35.83,35.78,35.81,11400.0,30.1742,30.191,30.1489,30.1742,11400.0
2010-03-24 10:05:00,35.81,35.84,35.8,35.81,14500.0,30.1742,30.1994,30.1657,30.1742,14500.0
2010-03-24 10:10:00,35.82,35.84,35.76,35.81,19900.0,30.1826,30.1994,30.132,30.1742,19900.0
2010-03-24 10:15:00,35.81,35.84,35.8,35.8,17400.0,30.1742,30.1994,30.1657,30.1657,17400.0
2010-03-24 10:20:00,35.81,35.84,35.78,35.81,6400.0,30.1742,30.1994,30.1489,30.1742,6400.0
2010-03-24 10:25:00,35.8,35.81,35.79,35.79,2600.0,30.1657,30.1742,30.1573,30.1573,2600.0
2010-03-24 10:30:00,35.8,35.84,35.79,35.83,4900.0,30.1657,30.1994,30.1573,30.191,4900.0
2010-03-24 10:35:00,35.83,35.88,35.83,35.85,7100.0,30.191,30.2331,30.191,30.2079,7100.0
2010-03-24 10:40:00,35.85,35.86,35.84,35.85,4000.0,30.2079,30.2163,30.1994,30.2079,4000.0
2010-03-24 10:45:00,35.84,35.94,35.84,35.94,24600.0,30.1994,30.2837,30.1994,30.2837,24600.0
2010-03-24 10:50:00,35.94,36.03,35.93,35.99,64000.0,30.2837,30.3595,30.2753,30.3258,64000.0
2010-03-24 10:55:00,35.99,36.0,35.98,35.98,8900.0,30.3258,30.3343,30.3174,30.3174,8900.0
2010-03-24 11:00:00,35.98,35.99,35.91,35.92,12900.0,30.3174,30.3258,30.2584,30.2669,12900.0
2010-03-24 11:05:00,35.92,35.92,35.86,35.88,11900.0,30.2669,30.2669,30.2163,30.2331,11900.0
2010-03-24 11:10:00,35.87,35.87,35.83,35.83,4400.0,30.2247,30.2247,30.191,30.191,4400.0
2010-03-24 11:15:00,35.82,35.83,35.75,35.76,10800.0,30.1826,30.191,30.1236,30.132,10800.0
2010-03-24 11:20:00,35.75,35.81,35.75,35.79,9500.0,30.1236,30.1742,30.1236,30.1573,9500.0
2010-03-24 11:25:00,35.78,35.81,35.78,35.79,12700.0,30.1489,30.1742,30.1489,30.1573,12700.0
2010-03-24 11:30:00,35.79,35.81,35.78,35.81,6900.0,30.1573,30.1742,30.1489,30.1742,6900.0
2010-03-24 11:35:00,35.81,35.84,35.8,35.82,5000.0,30.1742,30.1994,30.1657,30.1826,5000.0
2010-03-24 11:40:00,35.82,35.83,35.82,35.82,1500.0,30.1826,30.191,30.1826,30.1826,1500.0
2010-03-24 11:45:00,35.8,35.81,35.8,35.81,2700.0,30.1657,30.1742,30.1657,30.1742,2700.0
2010-03-24 11:50:00,35.8,35.81,35.79,35.81,2500.0,30.1657,30.1742,30.1573,30.1742,2500.0
2010-03-24 11:55:00,35.8,35.85,35.8,35.85,5200.0,30.1657,30.2079,30.1657,30.2079,5200.0
2010-03-24 12:00:00,35.84,35.85,35.83,35.84,3300.0,30.1994,30.2079,30.191,30.1994,3300.0
2010-03-24 12:05:00,35.83,35.86,35.83,35.84,2600.0,30.191,30.2163,30.191,30.1994,2600.0
2010-03-24 12:10:00,35.84,35.87,35.83,35.85,2900.0,30.1994,30.2247,30.191,30.2079,2900.0
2010-03-24 12:15:00,35.85,35.89,35.85,35.89,7600.0,30.2079,30.2416,30.2079,30.2416,7600.0
2010-03-24 12:20:00,35.89,35.9,35.88,35.9,4700.0,30.2416,30.25,30.2331,30.25,4700.0
2010-03-24 12:25:00,35.89,35.89,35.88,35.89,4000.0,30.2416,30.2416,30.2331,30.2416,4000.0
2010-03-24 12:30:00,35.89,35.93,35.88,35.92,6700.0,30.2416,30.2753,30.2331,30.2669,6700.0
2010-03-24 12:35:00,35.93,35.97,35.93,35.96,8200.0,30.2753,30.309,30.2753,30.3006,8200.0
2010-03-24 12:40:00,35.96,35.98,35.96,35.98,3500.0,30.3006,30.3174,30.3006,30.3174,3500.0
2010-03-24 12:45:00,35.97,35.98,35.97,35.97,3500.0,30.309,30.3174,30.309,30.309,3500.0
2010-03-24 12:50:00,35.96,35.96,35.94,35.95,8900.0,30.3006,30.3006,30.2837,30.2921,8900.0
2010-03-24 12:55:00,35.96,35.96,35.93,35.94,4000.0,30.3006,30.3006,30.2753,30.2837,4000.0
2010-03-24 13:00:00,35.94,35.94,35.88,35.88,10900.0,30.2837,30.2837,30.2331,30.2331,10900.0
2010-03-24 13:05:00,35.88,35.93,35.88,35.93,7400.0,30.2331,30.2753,30.2331,30.2753,7400.0
2010-03-24 13:10:00,35.93,35.95,35.92,35.93,4000.0,30.2753,30.2921,30.2669,30.2753,4000.0
2010-03-24 13:15:00,35.92,35.92,35.88,35.9,6700.0,30.2669,30.2669,30.2331,30.25,6700.0
2010-03-24 13:20:00,35.89,35.89,35.85,35.89,3500.0,30.2416,30.2416,30.2079,30.2416,3500.0
2010-03-24 13:25:00,35.9,35.9,35.88,35.88,1500.0,30.25,30.25,30.2331,30.2331,1500.0
2010-03-24 13:30:00,35.88,35.88,35.86,35.86,2000.0,30.2331,30.2331,30.2163,30.2163,2000.0
2010-03-24 13:35:00,35.87,35.87,35.83,35.84,10200.0,30.2247,30.2247,30.191,30.1994,10200.0
2010-03-24 13:40:00,35.85,35.86,35.84,35.85,4700.0,30.2079,30.2163,30.1994,30.2079,4700.0
2010-03-24 13:45:00,35.85,35.86,35.81,35.82,6800.0,30.2079,30.2163,30.1742,30.1826,6800.0
2010-03-24 13:50:00,35.81,35.85,35.81,35.85,7000.0,30.1742,30.2079,30.1742,30.2079,7000.0
2010-03-24 13:55:00,35.85,35.89,35.85,35.89,6100.0,30.2079,30.2416,30.2079,30.2416,6100.0
2010-03-24 14:00:00,35.89,35.9,35.85,35.85,3000.0,30.2416,30.25,30.2079,30.2079,3000.0
2010-03-24 14:05:00,35.85,35.86,35.84,35.85,4000.0,30.2079,30.2163,30.1994,30.2079,4000.0
2010-03-24 14:10:00,35.85,35.89,35.84,35.89,11300.0,30.2079,30.2416,30.1994,30.2416,11300.0
2010-03-24 14:15:00,35.89,35.89,35.85,35.86,3100.0,30.2416,30.2416,30.2079,30.2163,3100.0
2010-03-24 14:20:00,35.85,35.86,35.85,35.85,5300.0,30.2079,30.2163,30.2079,30.2079,5300.0
2010-03-24 14:25:00,35.85,35.86,35.85,35.85,10000.0,30.2079,30.2163,30.2079,30.2079,10000.0
2010-03-24 14:30:00,35.85,35.85,35.85,35.85,5600.0,30.2079,30.2079,30.2079,30.2079,5600.0
2010-03-24 14:35:00,35.85,35.86,35.85,35.85,5500.0,30.2079,30.2163,30.2079,30.2079,5500.0
2010-03-24 14:40:00,35.85,35.86,35.85,35.85,4300.0,30.2079,30.2163,30.2079,30.2079,4300.0
2010-03-24 14:45:00,35.86,35.86,35.85,35.85,6200.0,30.2163,30.2163,30.2079,30.2079,6200.0
2010-03-24 14:50:00,35.85,35.86,35.85,35.85,3800.0,30.2079,30.2163,30.2079,30.2079,3800.0
2010-03-24 14:55:00,35.85,35.86,35.84,35.85,11700.0,30.2079,30.2163,30.1994,30.2079,11700.0
2010-03-24 15:00:00,35.85,35.89,35.85,35.85,15100.0,30.2079,30.2416,30.2079,30.2079,15100.0
2010-03-24 15:05:00,35.85,35.86,35.85,35.85,5000.0,30.2079,30.2163,30.2079,30.2079,5000.0
2010-03-24 15:10:00,35.85,35.85,35.84,35.85,14300.0,30.2079,30.2079,30.1994,30.2079,14300.0
2010-03-24 15:15:00,35.86,35.86,35.84,35.85,20500.0,30.2163,30.2163,30.1994,30.2079,20500.0
2010-03-24 15:20:00,35.85,35.86,35.84,35.85,13100.0,30.2079,30.2163,30.1994,30.2079,13100.0
2010-03-24 15:25:00,35.85,35.86,35.84,35.85,10200.0,30.2079,30.2163,30.1994,30.2079,10200.0
2010-03-24 15:30:00,35.85,35.89,35.84,35.89,20600.0,30.2079,30.2416,30.1994,30.2416,20600.0
2010-03-24 15:35:00,35.89,35.89,35.84,35.84,59600.0,30.2416,30.2416,30.1994,30.1994,59600.0
2010-03-24 15:40:00,35.85,35.86,35.84,35.86,24600.0,30.2079,30.2163,30.1994,30.2163,24600.0
2010-03-24 15:45:00,35.85,35.87,35.84,35.86,52700.0,30.2079,30.2247,30.1994,30.2163,52700.0
2010-03-24 15:50:00,35.86,35.87,35.85,35.87,28600.0,30.2163,30.2247,30.2079,30.2247,28600.0
2010-03-24 15:55:00,35.87,35.88,35.85,35.85,49600.0,30.2247,30.2331,30.2079,30.2079,49600.0
2010-03-25 09:30:00,35.99,35.99,35.88,35.92,20800.0,30.3258,30.3258,30.2331,30.2669,20800.0
2010-03-25 09:35:00,35.92,35.94,35.92,35.94,5400.0,30.2669,30.2837,30.2669,30.2837,5400.0
2010-03-25 09:40:00,35.94,35.95,35.94,35.94,2400.0,30.2837,30.2921,30.2837,30.2837,2400.0
2010-03-25 09:45:00,35.95,35.96,35.92,35.94,11400.0,30.2921,30.3006,30.2669,30.2837,11400.0
2010-03-25 09:50:00,35.92,35.96,35.92,35.95,14600.0,30.2669,30.3006,30.2669,30.2921,14600.0
2010-03-25 09:55:00,35.94,35.96,35.94,35.94,4100.0,30.2837,30.3006,30.2837,30.2837,4100.0
2010-03-25 10:00:00,35.93,35.95,35.93,35.94,2000.0,30.2753,30.2921,30.2753,30.2837,2000.0
2010-03-25 10:05:00,35.94,35.95,35.94,35.94,19400.0,30.2837,30.2921,30.2837,30.2837,19400.0
2010-03-25 10:10:00,35.94,35.97,35.94,35.96,10000.0,30.2837,30.309,30.2837,30.3006,10000.0
2010-03-25 10:15:00,35.97,35.98,35.95,35.98,17200.0,30.309,30.3174,30.2921,30.3174,17200.0
2010-03-25 10:20:00,35.97,35.99,35.97,35.99,10300.0,30.309,30.3258,30.309,30.3258,10300.0
2010-03-25 10:25:00,35.98,35.99,35.97,35.97,5100.0,30.3174,30.3258,30.309,30.309,5100.0
2010-03-25 10:30:00,35.98,35.98,35.96,35.97,11200.0,30.3174,30.3174,30.3006,30.309,11200.0
2010-03-25 10:35:00,35.97,35.99,35.97,35.98,8700.0,30.309,30.3258,30.309,30.3174,8700.0
2010-03-25 10:40:00,35.98,35.99,35.96,35.98,28000.0,30.3174,30.3258,30.3006,30.3174,28000.0
2010-03-25 10:45:00,35.98,35.99,35.98,35.98,3200.0,30.3174,30.3258,30.3174,30.3174,3200.0
2010-03-25 10:50:00,35.98,35.99,35.98,35.98,17900.0,30.3174,30.3258,30.3174,30.3174,17900.0
2010-03-25 10:55:00,35.98,36.06,35.98,36.06,68400.0,30.3174,30.3848,30.3174,30.3848,68400.0
2010-03-25 11:00:00,36.06,36.08,36.01,36.03,26400.0,30.3848,30.4017,30.3427,30.3595,26400.0
2010-03-25 11:05:00,36.04,36.06,36.02,36.05,9400.0,30.368,30.3848,30.3511,30.3764,9400.0
2010-03-25 11:10:00,36.06,36.11,36.04,36.08,49200.0,30.3848,30.4269,30.368,30.4017,49200.0
2010-03-25 11:15:00,36.08,36.1,36.05,36.07,7800.0,30.4017,30.4185,30.3764,30.3932,7800.0
2010-03-25 11:20:00,36.07,36.13,36.06,36.08,7800.0,30.3932,30.4438,30.3848,30.4017,7800.0
2010-03-25 11:25:00,36.08,36.13,36.08,36.13,5400.0,30.4017,30.4438,30.4017,30.4438,5400.0
2010-03-25 11:30:00,36.13,36.19,36.13,36.16,17000.0,30.4438,30.4944,30.4438,30.4691,17000.0
2010-03-25 11:35:00,36.17,36.18,36.14,36.15,10800.0,30.4775,30.4859,30.4522,30.4607,10800.0
2010-03-25 11:40:00,36.14,36.16,36.13,36.16,9800.0,30.4522,30.4691,30.4438,30.4691,9800.0
2010-03-25 11:45:00,36.16,36.19,36.16,36.16,6000.0,30.4691,30.4944,30.4691,30.4691,6000.0
2010-03-25 11:50:00,36.16,36.17,36.16,36.16,1800.0,30.4691,30.4775,30.4691,30.4691,1800.0
2010-03-25 11:55:00,36.16,36.17,36.15,36.16,7300.0,30.4691,30.4775,30.4607,30.4691,7300.0
2010-03-25 12:00:00,36.16,36.17,36.15,36.16,6200.0,30.4691,30.4775,30.4607,30.4691,6200.0
2010-03-25 12:05:00,36.16,36.19,36.16,36.18,4700.0,30.4691,30.4944,30.4691,30.4859,4700.0
2010-03-25 12:10:00,36.18,36.18,36.14,36.16,16800.0,30.4859,30.4859,30.4522,30.4691,16800.0
2010-03-25 12:15:00,36.15,36.16,36.1,36.1,65200.0,30.4607,30.4691,30.4185,30.4185,65200.0
2010-03-25 12:20:00,36.1,36.1,36.09,36.09,3600.0,30.4185,30.4185,30.4101,30.4101,3600.0
2010-03-25 12:25:00,36.09,36.09,36.06,36.06,3200.0,30.4101,30.4101,30.3848,30.3848,3200.0
2010-03-25 12:30:00,36.07,36.07,36.06,36.06,2700.0,30.3932,30.3932,30.3848,30.3848,2700.0
2010-03-25 12:35:00,36.07,36.09,36.05,36.05,16600.0,30.3932,30.4101,30.3764,30.3764,16600.0
2010-03-25 12:40:00,36.06,36.07,36.06,36.06,3900.0,30.3848,30.3932,30.3848,30.3848,3900.0
2010-03-25 12:45:00,36.06,36.1,36.06,36.09,5300.0,30.3848,30.4185,30.3848,30.4101,5300.0
2010-03-25 12:50:00,36.09,36.1,36.06,36.06,3800.0,30.4101,30.4185,30.3848,30.3848,3800.0
2010-03-25 12:55:00,36.06,36.08,36.06,36.08,2200.0,30.3848,30.4017,30.3848,30.4017,2200.0
2010-03-25 13:00:00,36.08,36.09,36.05,36.05,7000.0,30.4017,30.4101,30.3764,30.3764,7000.0
2010-03-25 13:05:00,36.06,36.07,36.06,36.07,2100.0,30.3848,30.3932,30.3848,30.3932,2100.0
2010-03-25 13:10:00,36.07,36.07,36.05,36.06,4100.0,30.3932,30.3932,30.3764,30.3848,4100.0
2010-03-25 13:15:00,36.06,36.08,36.06,36.08,2700.0,30.3848,30.4017,30.3848,30.4017,2700.0
2010-03-25 13:20:00,36.08,36.09,36.08,36.09,3300.0,30.4017,30.4101,30.4017,30.4101,3300.0
2010-03-25 13:25:00,36.08,36.09,36.06,36.06,7000.0,30.4017,30.4101,30.3848,30.3848,7000.0
2010-03-25 13:30:00,36.06,36.06,36.04,36.06,13800.0,30.3848,30.3848,30.368,30.3848,13800.0
2010-03-25 13:35:00,36.06,36.07,36.05,36.06,6700.0,30.3848,30.3932,30.3764,30.3848,6700.0
2010-03-25 13:40:00,36.06,36.07,36.04,36.06,13500.0,30.3848,30.3932,30.368,30.3848,13500.0
2010-03-25 13:45:00,36.05,36.07,36.03,36.04,21400.0,30.3764,30.3932,30.3595,30.368,21400.0
2010-03-25 13:50:00,36.04,36.06,36.02,36.03,28500.0,30.368,30.3848,30.3511,30.3595,28500.0
2010-03-25 13:55:00,36.02,36.09,36.02,36.07,25300.0,30.3511,30.4101,30.3511,30.3932,25300.0
2010-03-25 14:00:00,36.07,36.08,36.07,36.08,8400.0,30.3932,30.4017,30.3932,30.4017,8400.0
2010-03-25 14:05:00,36.09,36.1,36.08,36.1,11700.0,30.4101,30.4185,30.4017,30.4185,11700.0
2010-03-25 14:10:00,36.09,36.1,36.06,36.09,8000.0,30.4101,30.4185,30.3848,30.4101,8000.0
2010-03-25 14:15:00,36.09,36.1,36.08,36.09,11100.0,30.4101,30.4185,30.4017,30.4101,11100.0
2010-03-25 14:20:00,36.09,36.1,36.06,36.07,13300.0,30.4101,30.4185,30.3848,30.3932,13300.0
2010-03-25 14:25:00,36.07,36.08,36.01,36.05,128500.0,30.3932,30.4017,30.3427,30.3764,128500.0
2010-03-25 14:30:00,36.05,36.08,36.05,36.05,9600.0,30.3764,30.4017,30.3764,30.3764,9600.0
2010-03-25 14:35:00,36.06,36.06,36.03,36.03,6400.0,30.3848,30.3848,30.3595,30.3595,6400.0
2010-03-25 14:40:00,36.03,36.04,36.0,36.0,9500.0,30.3595,30.368,30.3343,30.3343,9500.0
2010-03-25 14:45:00,36.0,36.01,35.98,35.99,49400.0,30.3343,30.3427,30.3174,30.3258,49400.0
2010-03-25 14:50:00,36.0,36.05,35.97,36.05,23500.0,30.3343,30.3764,30.309,30.3764,23500.0
2010-03-25 14:55:00,36.04,36.04,36.01,36.03,9600.0,30.368,30.368,30.3427,30.3595,9600.0
2010-03-25 15:00:00,36.03,36.06,36.02,36.03,17400.0,30.3595,30.3848,30.3511,30.3595,17400.0
2010-03-25 15:05:00,36.03,36.06,36.02,36.03,12700.0,30.3595,30.3848,30.3511,30.3595,12700.0
2010-03-25 15:10:00,36.03,36.05,36.03,36.03,6700.0,30.3595,30.3764,30.3595,30.3595,6700.0
2010-03-25 15:15:00,36.03,36.03,36.01,36.02,14100.0,30.3595,30.3595,30.3427,30.3511,14100.0
2010-03-25 15:20:00,36.02,36.03,36.01,36.03,9100.0,30.3511,30.3595,30.3427,30.3595,9100.0
2010-03-25 15:25:00,36.02,36.03,35.96,35.97,20100.0,30.3511,30.3595,30.3006,30.309,20100.0
2010-03-25 15:30:00,35.99,35.99,35.95,35.95,22600.0,30.3258,30.3258,30.2921,30.2921,22600.0
2010-03-25 15:35:00,35.95,35.97,35.92,35.95,162600.0,30.2921,30.309,30.2669,30.2921,162600.0
2010-03-25 15:40:00,35.95,35.96,35.9,35.91,26200.0,30.2921,30.3006,30.25,30.2584,26200.0
2010-03-25 15:45:00,35.91,35.92,35.88,35.9,153600.0,30.2584,30.2669,30.2331,30.25,153600.0
2010-03-25 15:50:00,35.9,35.93,35.89,35.92,49300.0,30.25,30.2753,30.2416,30.2669,49300.0
2010-03-25 15:55:00,35.91,35.91,35.89,35.9,93700.0,30.2584,30.2584,30.2416,30.25,93700.0
2010-03-26 09:30:00,36.08,36.09,35.98,36.06,30300.0,30.4017,30.4101,30.3174,30.3848,30300.0
2010-03-26 09:35:00,36.05,36.08,36.0,36.0,11100.0,30.3764,30.4017,30.3343,30.3343,11100.0
2010-03-26 09:40:00,36.02,36.02,35.87,35.88,19900.0,30.3511,30.3511,30.2247,30.2331,19900.0
2010-03-26 09:45:00,35.87,35.95,35.87,35.95,7400.0,30.2247,30.2921,30.2247,30.2921,7400.0
2010-03-26 09:50:00,35.93,35.96,35.92,35.94,10400.0,30.2753,30.3006,30.2669,30.2837,10400.0
2010-03-26 09:55:00,35.95,35.98,35.87,35.88,11400.0,30.2921,30.3174,30.2247,30.2331,11400.0
2010-03-26 10:00:00,35.89,35.96,35.88,35.95,13500.0,30.2416,30.3006,30.2331,30.2921,13500.0
2010-03-26 10:05:00,35.95,35.97,35.92,35.93,12700.0,30.2921,30.309,30.2669,30.2753,12700.0
2010-03-26 10:10:00,35.94,35.97,35.89,35.89,14300.0,30.2837,30.309,30.2416,30.2416,14300.0
2010-03-26 10:15:00,35.9,35.9,35.86,35.9,20900.0,30.25,30.25,30.2163,30.25,20900.0
2010-03-26 10:20:00,35.9,35.9,35.84,35.86,18500.0,30.25,30.25,30.1994,30.2163,18500.0
2010-03-26 10:25:00,35.86,35.9,35.86,35.9,6000.0,30.2163,30.25,30.2163,30.25,6000.0
2010-03-26 10:30:00,35.9,35.9,35.88,35.88,10300.0,30.25,30.25,30.2331,30.2331,10300.0
2010-03-26 10:35:00,35.89,35.91,35.88,35.91,3500.0,30.2416,30.2584,30.2331,30.2584,3500.0
2010-03-26 10:40:00,35.9,35.9,35.88,35.9,5600.0,30.25,30.25,30.2331,30.25,5600.0
2010-03-26 10:45:00,35.9,35.93,35.89,35.92,8700.0,30.25,30.2753,30.2416,30.2669,8700.0
2010-03-26 10:50:00,35.92,35.98,35.92,35.98,9600.0,30.2669,30.3174,30.2669,30.3174,9600.0
2010-03-26 10:55:00,35.97,35.98,35.96,35.97,3500.0,30.309,30.3174,30.3006,30.309,3500.0
2010-03-26 11:00:00,35.98,36.0,35.97,36.0,4800.0,30.3174,30.3343,30.309,30.3343,4800.0
2010-03-26 11:05:00,36.0,36.04,36.0,36.03,5400.0,30.3343,30.368,30.3343,30.3595,5400.0
2010-03-26 11:10:00,36.04,36.04,35.99,35.99,8700.0,30.368,30.368,30.3258,30.3258,8700.0
2010-03-26 11:15:00,35.99,36.04,35.99,36.03,8500.0,30.3258,30.368,30.3258,30.3595,8500.0
2010-03-26 11:20:00,36.04,36.04,36.02,36.03,4900.0,30.368,30.368,30.3511,30.3595,4900.0
2010-03-26 11:25:00,36.03,36.05,36.02,36.05,14500.0,30.3595,30.3764,30.3511,30.3764,14500.0
2010-03-26 11:30:00,36.05,36.09,36.04,36.08,10700.0,30.3764,30.4101,30.368,30.4017,10700.0
2010-03-26 11:35:00,36.08,36.09,36.07,36.09,7400.0,30.4017,30.4101,30.3932,30.4101,7400.0
2010-03-26 11:40:00,36.08,36.09,36.03,36.03,19700.0,30.4017,30.4101,30.3595,30.3595,19700.0
2010-03-26 11:45:00,36.04,36.08,36.04,36.08,7100.0,30.368,30.4017,30.368,30.4017,7100.0
2010-03-26 11:50:00,36.08,36.08,36.07,36.08,8700.0,30.4017,30.4017,30.3932,30.4017,8700.0
2010-03-26 11:55:00,36.08,36.08,36.05,36.07,9500.0,30.4017,30.4017,30.3764,30.3932,9500.0
2010-03-26 12:00:00,36.07,36.1,36.07,36.09,15800.0,30.3932,30.4185,30.3932,30.4101,15800.0
2010-03-26 12:05:00,36.1,36.1,36.09,36.1,5400.0,30.4185,30.4185,30.4101,30.4185,5400.0
2010-03-26 12:10:00,36.09,36.1,36.09,36.09,6800.0,30.4101,30.4185,30.4101,30.4101,6800.0
2010-03-26 12:15:00,36.1,36.1,36.09,36.09,6700.0,30.4185,30.4185,30.4101,30.4101,6700.0
2010-03-26 12:20:00,36.1,36.1,36.01,36.05,15300.0,30.4185,30.4185,30.3427,30.3764,15300.0
2010-03-26 12:25:00,36.06,36.07,36.0,36.01,16200.0,30.3848,30.3932,30.3343,30.3427,16200.0
2010-03-26 12:30:00,36.01,36.03,35.97,35.99,12800.0,30.3427,30.3595,30.309,30.3258,12800.0
2010-03-26 12:35:00,35.98,36.0,35.95,35.98,13800.0,30.3174,30.3343,30.2921,30.3174,13800.0
2010-03-26 12:40:00,35.98,36.0,35.96,36.0,7300.0,30.3174,30.3343,30.3006,30.3343,7300.0
2010-03-26 12:45:00,35.99,35.99,35.94,35.95,9800.0,30.3258,30.3258,30.2837,30.2921,9800.0
2010-03-26 12:50:00,35.95,35.99,35.95,35.97,7400.0,30.2921,30.3258,30.2921,30.309,7400.0
2010-03-26 12:55:00,35.96,35.97,35.9,35.95,41100.0,30.3006,30.309,30.25,30.2921,41100.0
2010-03-26 13:00:00,35.94,36.0,35.94,35.96,11700.0,30.2837,30.3343,30.2837,30.3006,11700.0
2010-03-26 13:05:00,35.96,35.97,35.85,35.86,12600.0,30.3006,30.309,30.2079,30.2163,12600.0
2010-03-26 13:10:00,35.86,35.89,35.86,35.87,3400.0,30.2163,30.2416,30.2163,30.2247,3400.0
2010-03-26 13:15:00,35.88,35.88,35.85,35.88,14300.0,30.2331,30.2331,30.2079,30.2331,14300.0
2010-03-26 13:20:00,35.88,35.88,35.86,35.87,12200.0,30.2331,30.2331,30.2163,30.2247,12200.0
2010-03-26 13:25:00,35.87,35.92,35.87,35.9,26400.0,30.2247,30.2669,30.2247,30.25,26400.0
2010-03-26 13:30:00,35.91,35.91,35.89,35.91,2100.0,30.2584,30.2584,30.2416,30.2584,2100.0
2010-03-26 13:35:00,35.9,35.95,35.89,35.94,7900.0,30.25,30.2921,30.2416,30.2837,7900.0
2010-03-26 13:40:00,35.93,35.98,35.89,35.9,10500.0,30.2753,30.3174,30.2416,30.25,10500.0
2010-03-26 13:45:00,35.9,35.93,35.9,35.91,3700.0,30.25,30.2753,30.25,30.2584,3700.0
2010-03-26 13:50:00,35.9,35.94,35.9,35.91,5600.0,30.25,30.2837,30.25,30.2584,5600.0
2010-03-26 13:55:00,35.9,35.92,35.9,35.92,5100.0,30.25,30.2669,30.25,30.2669,5100.0
2010-03-26 14:00:00,35.9,35.92,35.9,35.92,13700.0,30.25,30.2669,30.25,30.2669,13700.0
2010-03-26 14:05:00,35.92,35.96,35.9,35.94,15100.0,30.2669,30.3006,30.25,30.2837,15100.0
2010-03-26 14:10:00,35.94,35.97,35.92,35.92,7100.0,30.2837,30.309,30.2669,30.2669,7100.0
2010-03-26 14:15:00,35.93,36.02,35.92,36.01,15700.0,30.2753,30.3511,30.2669,30.3427,15700.0
2010-03-26 14:20:00,36.0,36.01,35.99,36.0,33800.0,30.3343,30.3427,30.3258,30.3343,33800.0
2010-03-26 14:25:00,36.0,36.05,35.98,36.03,19500.0,30.3343,30.3764,30.3174,30.3595,19500.0
2010-03-26 14:30:00,36.01,36.04,35.99,36.0,9600.0,30.3427,30.368,30.3258,30.3343,9600.0
2010-03-26 14:35:00,36.0,36.0,35.98,36.0,4400.0,30.3343,30.3343,30.3174,30.3343,4400.0
2010-03-26 14:40:00,36.0,36.0,35.95,35.95,7600.0,30.3343,30.3343,30.2921,30.2921,7600.0
2010-03-26 14:45:00,35.95,35.97,35.94,35.96,16800.0,30.2921,30.309,30.2837,30.3006,16800.0
2010-03-26 14:50:00,35.96,36.01,35.95,36.0,14200.0,30.3006,30.3427,30.2921,30.3343,14200.0
2010-03-26 14:55:00,36.0,36.01,35.99,36.01,31400.0,30.3343,30.3427,30.3258,30.3427,31400.0
2010-03-26 15:00:00,36.01,36.01,35.99,36.0,12100.0,30.3427,30.3427,30.3258,30.3343,12100.0
2010-03-26 15:05:00,36.0,36.01,35.99,36.0,19800.0,30.3343,30.3427,30.3258,30.3343,19800.0
2010-03-26 15:10:00,36.0,36.03,35.98,36.02,18300.0,30.3343,30.3595,30.3174,30.3511,18300.0
2010-03-26 15:15:00,36.02,36.04,36.02,36.02,8300.0,30.3511,30.368,30.3511,30.3511,8300.0
2010-03-26 15:20:00,36.03,36.06,36.02,36.05,37700.0,30.3595,30.3848,30.3511,30.3764,37700.0
2010-03-26 15:25:00,36.06,36.09,36.05,36.09,13400.0,30.3848,30.4101,30.3764,30.4101,13400.0
2010-03-26 15:30:00,36.08,36.09,36.03,36.03,19300.0,30.4017,30.4101,30.3595,30.3595,19300.0
2010-03-26 15:35:00,36.03,36.08,36.03,36.07,19700.0,30.3595,30.4017,30.3595,30.3932,19700.0
2010-03-26 15:40:00,36.08,36.09,36.06,36.09,22700.0,30.4017,30.4101,30.3848,30.4101,22700.0
2010-03-26 15:45:00,36.08,36.08,36.05,36.07,26600.0,30.4017,30.4017,30.3764,30.3932,26600.0
2010-03-26 15:50:00,36.07,36.09,36.04,36.08,22600.0,30.3932,30.4101,30.368,30.4017,22600.0
2010-03-26 15:55:00,36.08,36.11,36.07,36.1,41400.0,30.4017,30.4269,30.3932,30.4185,41400.0
2010-03-29 09:30:00,36.24,36.36,36.06,36.31,9300.0,30.5365,30.6376,30.3848,30.5955,9300.0
2010-03-29 09:35:00,36.29,36.38,36.26,36.36,3200.0,30.5786,30.6545,30.5533,30.6376,3200.0
2010-03-29 09:40:00,36.41,36.42,36.29,36.32,6300.0,30.6797,30.6882,30.5786,30.6039,6300.0
2010-03-29 09:45:00,36.32,36.35,36.27,36.29,9400.0,30.6039,30.6292,30.5618,30.5786,9400.0
2010-03-29 09:50:00,36.3,36.37,36.3,36.34,6500.0,30.587,30.646,30.587,30.6208,6500.0
2010-03-29 09:55:00,36.34,36.42,36.33,36.41,13000.0,30.6208,30.6882,30.6123,30.6797,13000.0
2010-03-29 10:00:00,36.4,36.48,36.4,36.48,9500.0,30.6713,30.7387,30.6713,30.7387,9500.0
2010-03-29 10:05:00,36.47,36.47,36.4,36.42,13600.0,30.7303,30.7303,30.6713,30.6882,13600.0
2010-03-29 10:10:00,36.42,36.49,36.42,36.49,66600.0,30.6882,30.7471,30.6882,30.7471,66600.0
2010-03-29 10:15:00,36.5,36.56,36.49,36.55,35600.0,30.7556,30.8061,30.7471,30.7977,35600.0
2010-03-29 10:20:00,36.55,36.55,36.49,36.49,22700.0,30.7977,30.7977,30.7471,30.7471,22700.0
2010-03-29 10:25:00,36.5,36.51,36.46,36.49,34200.0,30.7556,30.764,30.7219,30.7471,34200.0
2010-03-29 10:30:00,36.49,36.51,36.43,36.5,22800.0,30.7471,30.764,30.6966,30.7556,22800.0
2010-03-29 10:35:00,36.5,36.52,36.49,36.49,5000.0,30.7556,30.7724,30.7471,30.7471,5000.0
2010-03-29 10:40:00,36.5,36.52,36.49,36.5,6300.0,30.7556,30.7724,30.7471,30.7556,6300.0
2010-03-29 10:45:00,36.51,36.52,36.48,36.51,6100.0,30.764,30.7724,30.7387,30.764,6100.0
2010-03-29 10:50:00,36.51,36.52,36.49,36.49,6000.0,30.764,30.7724,30.7471,30.7471,6000.0
2010-03-29 10:55:00,36.49,36.54,36.49,36.54,7700.0,30.7471,30.7893,30.7471,30.7893,7700.0
2010-03-29 11:00:00,36.54,36.56,36.53,36.55,4100.0,30.7893,30.8061,30.7808,30.7977,4100.0
2010-03-29 11:05:00,36.55,36.55,36.52,36.52,35700.0,30.7977,30.7977,30.7724,30.7724,35700.0
2010-03-29 11:10:00,36.53,36.63,36.52,36.59,33100.0,30.7808,30.8651,30.7724,30.8314,33100.0
2010-03-29 11:15:00,36.58,36.58,36.52,36.52,18000.0,30.823,30.823,30.7724,30.7724,18000.0
2010-03-29 11:20:00,36.53,36.53,36.52,36.53,2900.0,30.7808,30.7808,30.7724,30.7808,2900.0
2010-03-29 11:25:00,36.54,36.59,36.53,36.57,6600.0,30.7893,30.8314,30.7808,30.8146,6600.0
2010-03-29 11:30:00,36.56,36.56,36.54,36.56,5400.0,30.8061,30.8061,30.7893,30.8061,5400.0
2010-03-29 11:35:00,36.56,36.57,36.53,36.55,15300.0,30.8061,30.8146,30.7808,30.7977,15300.0
2010-03-29 11:40:00,36.55,36.55,36.53,36.54,3700.0,30.7977,30.7977,30.7808,30.7893,3700.0
2010-03-29 11:45:00,36.55,36.57,36.54,36.54,7200.0,30.7977,30.8146,30.7893,30.7893,7200.0
2010-03-29 11:50:00,36.54,36.54,36.53,36.54,1600.0,30.7893,30.7893,30.7808,30.7893,1600.0
2010-03-29 11:55:00,36.53,36.56,36.53,36.55,7900.0,30.7808,30.8061,30.7808,30.7977,7900.0
2010-03-29 12:00:00,36.55,36.55,36.53,36.54,6500.0,30.7977,30.7977,30.7808,30.7893,6500.0
2010-03-29 12:05:00,36.54,36.55,36.49,36.49,7000.0,30.7893,30.7977,30.7471,30.7471,7000.0
2010-03-29 12:10:00,36.49,36.5,36.49,36.49,2500.0,30.7471,30.7556,30.7471,30.7471,2500.0
2010-03-29 12:15:00,36.49,36.5,36.48,36.49,1900.0,30.7471,30.7556,30.7387,30.7471,1900.0
2010-03-29 12:20:00,36.5,36.5,36.47,36.47,6300.0,30.7556,30.7556,30.7303,30.7303,6300.0
2010-03-29 12:25:00,36.47,36.47,36.45,36.45,5100.0,30.7303,30.7303,30.7134,30.7134,5100.0
2010-03-29 12:30:00,36.46,36.46,36.44,36.44,7800.0,30.7219,30.7219,30.705,30.705,7800.0
2010-03-29 12:35:00,36.44,36.45,36.38,36.38,16400.0,30.705,30.7134,30.6545,30.6545,16400.0
2010-03-29 12:40:00,36.39,36.41,36.38,36.41,9900.0,30.6629,30.6797,30.6545,30.6797,9900.0
2010-03-29 12:45:00,36.41,36.44,36.4,36.43,12000.0,30.6797,30.705,30.6713,30.6966,12000.0
2010-03-29 12:50:00,36.43,36.44,36.41,36.42,10100.0,30.6966,30.705,30.6797,30.6882,10100.0
2010-03-29 12:55:00,36.42,36.43,36.38,36.39,8600.0,30.6882,30.6966,30.6545,30.6629,8600.0
2010-03-29 13:00:00,36.4,36.41,36.39,36.4,5100.0,30.6713,30.6797,30.6629,30.6713,5100.0
2010-03-29 13:05:00,36.41,36.41,36.4,36.41,6300.0,30.6797,30.6797,30.6713,30.6797,6300.0
2010-03-29 13:10:00,36.41,36.42,36.4,36.41,2700.0,30.6797,30.6882,30.6713,30.6797,2700.0
2010-03-29 13:15:00,36.41,36.42,36.41,36.42,7700.0,30.6797,30.6882,30.6797,30.6882,7700.0
2010-03-29 13:20:00,36.42,36.49,36.41,36.43,24400.0,30.6882,30.7471,30.6797,30.6966,24400.0
2010-03-29 13:25:00,36.43,36.44,36.42,36.42,2000.0,30.6966,30.705,30.6882,30.6882,2000.0
2010-03-29 13:30:00,36.43,36.44,36.42,36.42,4800.0,30.6966,30.705,30.6882,30.6882,4800.0
2010-03-29 13:35:00,36.42,36.42,36.39,36.39,4300.0,30.6882,30.6882,30.6629,30.6629,4300.0
2010-03-29 13:40:00,36.38,36.39,36.37,36.38,3300.0,30.6545,30.6629,30.646,30.6545,3300.0
2010-03-29 13:45:00,36.39,36.4,36.37,36.4,5300.0,30.6629,30.6713,30.646,30.6713,5300.0
2010-03-29 13:50:00,36.4,36.4,36.39,36.4,5700.0,30.6713,30.6713,30.6629,30.6713,5700.0
2010-03-29 13:55:00,36.4,36.41,36.39,36.39,11900.0,30.6713,30.6797,30.6629,30.6629,11900.0
2010-03-29 14:00:00,36.41,36.41,36.39,36.41,8400.0,30.6797,30.6797,30.6629,30.6797,8400.0
2010-03-29 14:05:00,36.4,36.41,36.39,36.4,8200.0,30.6713,30.6797,30.6629,30.6713,8200.0
2010-03-29 14:10:00,36.39,36.4,36.38,36.4,21600.0,30.6629,30.6713,30.6545,30.6713,21600.0
2010-03-29 14:15:00,36.4,36.41,36.39,36.41,15000.0,30.6713,30.6797,30.6629,30.6797,15000.0
2010-03-29 14:20:00,36.4,36.4,36.38,36.39,3100.0,30.6713,30.6713,30.6545,30.6629,3100.0
2010-03-29 14:25:00,36.4,36.45,36.35,36.37,38900.0,30.6713,30.7134,30.6292,30.646,38900.0
2010-03-29 14:30:00,36.38,36.41,36.37,36.37,6400.0,30.6545,30.6797,30.646,30.646,6400.0
2010-03-29 14:35:00,36.38,36.41,36.38,36.41,5100.0,30.6545,30.6797,30.6545,30.6797,5100.0
2010-03-29 14:40:00,36.4,36.4,36.38,36.39,4300.0,30.6713,30.6713,30.6545,30.6629,4300.0
2010-03-29 14:45:00,36.38,36.4,36.36,36.39,5800.0,30.6545,30.6713,30.6376,30.6629,5800.0
2010-03-29 14:50:00,36.4,36.4,36.39,36.4,3700.0,30.6713,30.6713,30.6629,30.6713,3700.0
2010-03-29 14:55:00,36.4,36.41,36.37,36.39,8100.0,30.6713,30.6797,30.646,30.6629,8100.0
2010-03-29 15:00:00,36.4,36.41,36.39,36.41,8800.0,30.6713,30.6797,30.6629,30.6797,8800.0
2010-03-29 15:05:00,36.4,36.43,36.4,36.43,8300.0,30.6713,30.6966,30.6713,30.6966,8300.0
2010-03-29 15:10:00,36.43,36.43,36.39,36.4,16200.0,30.6966,30.6966,30.6629,30.6713,16200.0
2010-03-29 15:15:00,36.39,36.4,36.38,36.4,22600.0,30.6629,30.6713,30.6545,30.6713,22600.0
2010-03-29 15:20:00,36.4,36.4,36.35,36.37,24900.0,30.6713,30.6713,30.6292,30.646,24900.0
2010-03-29 15:25:00,36.38,36.39,36.37,36.38,4900.0,30.6545,30.6629,30.646,30.6545,4900.0
2010-03-29 15:30:00,36.37,36.39,36.37,36.38,12500.0,30.646,30.6629,30.646,30.6545,12500.0
2010-03-29 15:35:00,36.39,36.39,36.38,36.39,11900.0,30.6629,30.6629,30.6545,30.6629,11900.0
2010-03-29 15:40:00,36.38,36.38,36.31,36.33,44000.0,30.6545,30.6545,30.5955,30.6123,44000.0
2010-03-29 15:45:00,36.33,36.34,36.31,36.31,80500.0,30.6123,30.6208,30.5955,30.5955,80500.0
2010-03-29 15:50:00,36.31,36.32,36.28,36.29,54300.0,30.5955,30.6039,30.5702,30.5786,54300.0
2010-03-29 15:55:00,36.3,36.4,36.29,36.39,185300.0,30.587,30.6713,30.5786,30.6629,185300.0
2010-03-30 09:30:00,36.38,36.38,36.31,36.32,11400.0,30.6545,30.6545,30.5955,30.6039,11400.0
2010-03-30 09:35:00,36.35,36.38,36.33,36.38,4900.0,30.6292,30.6545,30.6123,30.6545,4900.0
2010-03-30 09:40:00,36.38,36.4,36.38,36.38,9500.0,30.6545,30.6713,30.6545,30.6545,9500.0
2010-03-30 09:45:00,36.4,36.43,36.39,36.39,16300.0,30.6713,30.6966,30.6629,30.6629,16300.0
2010-03-30 09:50:00,36.39,36.5,36.38,36.49,29400.0,30.6629,30.7556,30.6545,30.7471,29400.0
2010-03-30 09:55:00,36.49,36.49,36.46,36.48,6800.0,30.7471,30.7471,30.7219,30.7387,6800.0
2010-03-30 10:00:00,36.47,36.55,36.45,36.54,4900.0,30.7303,30.7977,30.7134,30.7893,4900.0
2010-03-30 10:05:00,36.53,36.53,36.49,36.49,3200.0,30.7808,30.7808,30.7471,30.7471,3200.0
2010-03-30 10:10:00,36.49,36.49,36.44,36.46,4900.0,30.7471,30.7471,30.705,30.7219,4900.0
2010-03-30 10:15:00,36.46,36.46,36.4,36.4,4200.0,30.7219,30.7219,30.6713,30.6713,4200.0
2010-03-30 10:20:00,36.42,36.46,36.38,36.46,10600.0,30.6882,30.7219,30.6545,30.7219,10600.0
2010-03-30 10:25:00,36.45,36.47,36.45,36.47,3400.0,30.7134,30.7303,30.7134,30.7303,3400.0
2010-03-30 10:30:00,36.48,36.51,36.48,36.51,5100.0,30.7387,30.764,30.7387,30.764,5100.0
2010-03-30 10:35:00,36.5,36.5,36.48,36.49,10500.0,30.7556,30.7556,30.7387,30.7471,10500.0
2010-03-30 10:40:00,36.49,36.51,36.47,36.49,4700.0,30.7471,30.764,30.7303,30.7471,4700.0
2010-03-30 10:45:00,36.49,36.49,36.46,36.48,2800.0,30.7471,30.7471,30.7219,30.7387,2800.0
2010-03-30 10:50:00,36.49,36.5,36.47,36.49,5700.0,30.7471,30.7556,30.7303,30.7471,5700.0
2010-03-30 10:55:00,36.49,36.5,36.48,36.48,2100.0,30.7471,30.7556,30.7387,30.7387,2100.0
2010-03-30 11:00:00,36.47,36.47,36.41,36.41,8300.0,30.7303,30.7303,30.6797,30.6797,8300.0
2010-03-30 11:05:00,36.4,36.4,36.36,36.36,9000.0,30.6713,30.6713,30.6376,30.6376,9000.0
2010-03-30 11:10:00,36.36,36.4,36.33,36.36,16100.0,30.6376,30.6713,30.6123,30.6376,16100.0
2010-03-30 11:15:00,36.36,36.4,36.35,36.37,7600.0,30.6376,30.6713,30.6292,30.646,7600.0
2010-03-30 11:20:00,36.37,36.38,36.33,36.34,8400.0,30.646,30.6545,30.6123,30.6208,8400.0
2010-03-30 11:25:00,36.35,36.36,36.33,36.36,2300.0,30.6292,30.6376,30.6123,30.6376,2300.0
2010-03-30 11:30:00,36.35,36.36,36.35,36.35,4500.0,30.6292,30.6376,30.6292,30.6292,4500.0
2010-03-30 11:35:00,36.34,36.35,36.21,36.26,52800.0,30.6208,30.6292,30.5112,30.5533,52800.0
2010-03-30 11:40:00,36.26,36.28,36.24,36.27,14400.0,30.5533,30.5702,30.5365,30.5618,14400.0
2010-03-30 11:45:00,36.27,36.29,36.26,36.29,1700.0,30.5618,30.5786,30.5533,30.5786,1700.0
2010-03-30 11:50:00,36.29,36.32,36.28,36.32,9600.0,30.5786,30.6039,30.5702,30.6039,9600.0
2010-03-30 11:55:00,36.31,36.31,36.31,36.31,100.0,30.5955,30.5955,30.5955,30.5955,100.0
2010-03-30 12:00:00,36.32,36.33,36.31,36.31,21900.0,30.6039,30.6123,30.5955,30.5955,21900.0
2010-03-30 12:05:00,36.31,36.32,36.31,36.31,14900.0,30.5955,30.6039,30.5955,30.5955,14900.0
2010-03-30 12:10:00,36.31,36.31,36.29,36.29,12100.0,30.5955,30.5955,30.5786,30.5786,12100.0
2010-03-30 12:15:00,36.29,36.29,36.26,36.26,2000.0,30.5786,30.5786,30.5533,30.5533,2000.0
2010-03-30 12:20:00,36.26,36.27,36.26,36.27,3600.0,30.5533,30.5618,30.5533,30.5618,3600.0
2010-03-30 12:25:00,36.28,36.32,36.28,36.32,11700.0,30.5702,30.6039,30.5702,30.6039,11700.0
2010-03-30 12:30:00,36.31,36.31,36.29,36.29,28400.0,30.5955,30.5955,30.5786,30.5786,28400.0
2010-03-30 12:35:00,36.28,36.28,36.24,36.24,12700.0,30.5702,30.5702,30.5365,30.5365,12700.0
2010-03-30 12:40:00,36.25,36.26,36.24,36.26,35500.0,30.5449,30.5533,30.5365,30.5533,35500.0
2010-03-30 12:45:00,36.25,36.26,36.24,36.25,3100.0,30.5449,30.5533,30.5365,30.5449,3100.0
2010-03-30 12:50:00,36.25,36.25,36.24,36.24,1800.0,30.5449,30.5449,30.5365,30.5365,1800.0
2010-03-30 12:55:00,36.25,36.26,36.24,36.25,18700.0,30.5449,30.5533,30.5365,30.5449,18700.0
2010-03-30 13:00:00,36.25,36.26,36.22,36.22,8700.0,30.5449,30.5533,30.5196,30.5196,8700.0
2010-03-30 13:05:00,36.23,36.25,36.23,36.24,1300.0,30.5281,30.5449,30.5281,30.5365,1300.0
2010-03-30 13:10:00,36.25,36.25,36.25,36.25,200.0,30.5449,30.5449,30.5449,30.5449,200.0
2010-03-30 13:15:00,36.25,36.25,36.22,36.22,5100.0,30.5449,30.5449,30.5196,30.5196,5100.0
2010-03-30 13:20:00,36.22,36.22,36.17,36.17,3200.0,30.5196,30.5196,30.4775,30.4775,3200.0
2010-03-30 13:25:00,36.17,36.21,36.15,36.21,37000.0,30.4775,30.5112,30.4607,30.5112,37000.0
2010-03-30 13:30:00,36.22,36.22,36.21,36.22,2900.0,30.5196,30.5196,30.5112,30.5196,2900.0
2010-03-30 13:35:00,36.23,36.24,36.22,36.22,3800.0,30.5281,30.5365,30.5196,30.5196,3800.0
2010-03-30 13:40:00,36.21,36.21,36.17,36.19,8100.0,30.5112,30.5112,30.4775,30.4944,8100.0
2010-03-30 13:45:00,36.19,36.21,36.17,36.2,8000.0,30.4944,30.5112,30.4775,30.5028,8000.0
2010-03-30 13:50:00,36.2,36.22,36.19,36.19,3100.0,30.5028,30.5196,30.4944,30.4944,3100.0
2010-03-30 13:55:00,36.2,36.21,36.19,36.19,3900.0,30.5028,30.5112,30.4944,30.4944,3900.0
2010-03-30 14:00:00,36.2,36.21,36.19,36.19,9400.0,30.5028,30.5112,30.4944,30.4944,9400.0
2010-03-30 14:05:00,36.2,36.25,36.17,36.22,59200.0,30.5028,30.5449,30.4775,30.5196,59200.0
2010-03-30 14:10:00,36.22,36.22,36.13,36.14,50200.0,30.5196,30.5196,30.4438,30.4522,50200.0
2010-03-30 14:15:00,36.15,36.15,36.15,36.15,3100.0,30.4607,30.4607,30.4607,30.4607,3100.0
2010-03-30 14:20:00,36.15,36.15,36.14,36.15,5900.0,30.4607,30.4607,30.4522,30.4607,5900.0
2010-03-30 14:25:00,36.15,36.16,36.15,36.15,8700.0,30.4607,30.4691,30.4607,30.4607,8700.0
2010-03-30 14:30:00,36.15,36.19,36.15,36.15,15000.0,30.4607,30.4944,30.4607,30.4607,15000.0
2010-03-30 14:35:00,36.15,36.19,36.15,36.19,4000.0,30.4607,30.4944,30.4607,30.4944,4000.0
2010-03-30 14:40:00,36.18,36.19,36.15,36.15,7800.0,30.4859,30.4944,30.4607,30.4607,7800.0
2010-03-30 14:45:00,36.15,36.16,36.15,36.16,1700.0,30.4607,30.4691,30.4607,30.4691,1700.0
2010-03-30 14:50:00,36.15,36.15,36.13,36.14,17800.0,30.4607,30.4607,30.4438,30.4522,17800.0
2010-03-30 14:55:00,36.14,36.16,36.14,36.16,54600.0,30.4522,30.4691,30.4522,30.4691,54600.0
2010-03-30 15:00:00,36.15,36.17,36.15,36.16,30400.0,30.4607,30.4775,30.4607,30.4691,30400.0
2010-03-30 15:05:00,36.15,36.16,36.13,36.15,29200.0,30.4607,30.4691,30.4438,30.4607,29200.0
2010-03-30 15:10:00,36.14,36.16,36.14,36.15,6400.0,30.4522,30.4691,30.4522,30.4607,6400.0
2010-03-30 15:15:00,36.15,36.16,36.13,36.14,13300.0,30.4607,30.4691,30.4438,30.4522,13300.0
2010-03-30 15:20:00,36.14,36.16,36.13,36.15,11100.0,30.4522,30.4691,30.4438,30.4607,11100.0
2010-03-30 15:25:00,36.16,36.16,36.13,36.15,11600.0,30.4691,30.4691,30.4438,30.4607,11600.0
2010-03-30 15:30:00,36.15,36.16,36.14,36.15,24200.0,30.4607,30.4691,30.4522,30.4607,24200.0
2010-03-30 15:35:00,36.15,36.16,36.14,36.15,23900.0,30.4607,30.4691,30.4522,30.4607,23900.0
2010-03-30 15:40:00,36.15,36.15,36.12,36.14,22600.0,30.4607,30.4607,30.4354,30.4522,22600.0
2010-03-30 15:45:00,36.14,36.15,36.13,36.15,38100.0,30.4522,30.4607,30.4438,30.4607,38100.0
2010-03-30 15:50:00,36.14,36.15,36.14,36.14,9100.0,30.4522,30.4607,30.4522,30.4522,9100.0
2010-03-30 15:55:00,36.15,36.18,36.14,36.18,95200.0,30.4607,30.4859,30.4522,30.4859,95200.0
2010-03-31 09:30:00,36.04,36.05,35.84,35.87,21000.0,30.368,30.3764,30.1994,30.2247,21000.0
2010-03-31 09:35:00,35.87,35.94,35.86,35.88,12300.0,30.2247,30.2837,30.2163,30.2331,12300.0
2010-03-31 09:40:00,35.89,35.9,35.76,35.76,20200.0,30.2416,30.25,30.132,30.132,20200.0
2010-03-31 09:45:00,35.8,35.83,35.76,35.76,11500.0,30.1657,30.191,30.132,30.132,11500.0
2010-03-31 09:50:00,35.77,35.86,35.77,35.8,10100.0,30.1405,30.2163,30.1405,30.1657,10100.0
2010-03-31 09:55:00,35.81,35.84,35.75,35.81,8100.0,30.1742,30.1994,30.1236,30.1742,8100.0
2010-03-31 10:00:00,35.82,35.95,35.82,35.9,6900.0,30.1826,30.2921,30.1826,30.25,6900.0
2010-03-31 10:05:00,35.89,35.9,35.84,35.86,6300.0,30.2416,30.25,30.1994,30.2163,6300.0
2010-03-31 10:10:00,35.86,35.86,35.79,35.8,16700.0,30.2163,30.2163,30.1573,30.1657,16700.0
2010-03-31 10:15:00,35.8,35.84,35.79,35.83,6900.0,30.1657,30.1994,30.1573,30.191,6900.0
2010-03-31 10:20:00,35.83,35.94,35.82,35.94,13800.0,30.191,30.2837,30.1826,30.2837,13800.0
2010-03-31 10:25:00,35.94,35.95,35.89,35.94,16500.0,30.2837,30.2921,30.2416,30.2837,16500.0
2010-03-31 10:30:00,35.93,35.94,35.92,35.92,8500.0,30.2753,30.2837,30.2669,30.2669,8500.0
2010-03-31 10:35:00,35.92,35.94,35.92,35.92,10100.0,30.2669,30.2837,30.2669,30.2669,10100.0
2010-03-31 10:40:00,35.93,35.93,35.91,35.91,17100.0,30.2753,30.2753,30.2584,30.2584,17100.0
2010-03-31 10:45:00,35.89,35.9,35.82,35.84,12400.0,30.2416,30.25,30.1826,30.1994,12400.0
2010-03-31 10:50:00,35.84,35.84,35.81,35.83,18200.0,30.1994,30.1994,30.1742,30.191,18200.0
2010-03-31 10:55:00,35.84,35.84,35.77,35.78,21000.0,30.1994,30.1994,30.1405,30.1489,21000.0
2010-03-31 11:00:00,35.78,35.78,35.71,35.72,15800.0,30.1489,30.1489,30.0899,30.0983,15800.0
2010-03-31 11:05:00,35.74,35.75,35.71,35.73,12900.0,30.1152,30.1236,30.0899,30.1068,12900.0
2010-03-31 11:10:00,35.73,35.75,35.73,35.75,5400.0,30.1068,30.1236,30.1068,30.1236,5400.0
2010-03-31 11:15:00,35.75,35.75,35.72,35.72,10300.0,30.1236,30.1236,30.0983,30.0983,10300.0
2010-03-31 11:20:00,35.72,35.72,35.69,35.7,17200.0,30.0983,30.0983,30.073,30.0815,17200.0
2010-03-31 11:25:00,35.69,35.7,35.67,35.7,12300.0,30.073,30.0815,30.0562,30.0815,12300.0
2010-03-31 11:30:00,35.7,35.71,35.69,35.71,16700.0,30.0815,30.0899,30.073,30.0899,16700.0
2010-03-31 11:35:00,35.72,35.76,35.71,35.76,15700.0,30.0983,30.132,30.0899,30.132,15700.0
2010-03-31 11:40:00,35.75,35.76,35.75,35.75,20200.0,30.1236,30.132,30.1236,30.1236,20200.0
2010-03-31 11:45:00,35.75,35.76,35.73,35.74,26600.0,30.1236,30.132,30.1068,30.1152,26600.0
2010-03-31 11:50:00,35.75,35.76,35.74,35.74,17700.0,30.1236,30.132,30.1152,30.1152,17700.0
2010-03-31 11:55:00,35.74,35.76,35.74,35.76,11900.0,30.1152,30.132,30.1152,30.132,11900.0
2010-03-31 12:00:00,35.75,35.76,35.74,35.74,17000.0,30.1236,30.132,30.1152,30.1152,17000.0
2010-03-31 12:05:00,35.75,35.76,35.74,35.76,20900.0,30.1236,30.132,30.1152,30.132,20900.0
2010-03-31 12:10:00,35.75,35.76,35.73,35.75,16100.0,30.1236,30.132,30.1068,30.1236,16100.0
2010-03-31 12:15:00,35.75,35.78,35.74,35.77,18600.0,30.1236,30.1489,30.1152,30.1405,18600.0
2010-03-31 12:20:00,35.78,35.83,35.78,35.82,7500.0,30.1489,30.191,30.1489,30.1826,7500.0
2010-03-31 12:25:00,35.83,35.84,35.81,35.81,17000.0,30.191,30.1994,30.1742,30.1742,17000.0
2010-03-31 12:30:00,35.82,35.85,35.81,35.85,6500.0,30.1826,30.2079,30.1742,30.2079,6500.0
2010-03-31 12:35:00,35.85,35.91,35.85,35.91,4800.0,30.2079,30.2584,30.2079,30.2584,4800.0
2010-03-31 12:40:00,35.92,35.92,35.91,35.92,2200.0,30.2669,30.2669,30.2584,30.2669,2200.0
2010-03-31 12:45:00,35.92,35.92,35.88,35.89,8500.0,30.2669,30.2669,30.2331,30.2416,8500.0
2010-03-31 12:50:00,35.9,35.93,35.9,35.93,4400.0,30.25,30.2753,30.25,30.2753,4400.0
2010-03-31 12:55:00,35.93,35.94,35.92,35.94,6800.0,30.2753,30.2837,30.2669,30.2837,6800.0
2010-03-31 13:00:00,35.95,35.97,35.92,35.94,8000.0,30.2921,30.309,30.2669,30.2837,8000.0
2010-03-31 13:05:00,35.94,35.96,35.93,35.94,9200.0,30.2837,30.3006,30.2753,30.2837,9200.0
2010-03-31 13:10:00,35.94,35.95,35.94,35.94,1700.0,30.2837,30.2921,30.2837,30.2837,1700.0
2010-03-31 13:15:00,35.95,35.96,35.94,35.95,17100.0,30.2921,30.3006,30.2837,30.2921,17100.0
2010-03-31 13:20:00,35.97,35.97,35.95,35.95,6700.0,30.309,30.309,30.2921,30.2921,6700.0
2010-03-31 13:25:00,35.95,35.99,35.95,35.97,5900.0,30.2921,30.3258,30.2921,30.309,5900.0
2010-03-31 13:30:00,35.99,36.0,35.99,36.0,4500.0,30.3258,30.3343,30.3258,30.3343,4500.0
2010-03-31 13:35:00,36.0,36.03,35.99,36.03,4400.0,30.3343,30.3595,30.3258,30.3595,4400.0
2010-03-31 13:40:00,36.02,36.04,36.01,36.04,8400.0,30.3511,30.368,30.3427,30.368,8400.0
2010-03-31 13:45:00,36.03,36.04,35.98,35.99,15900.0,30.3595,30.368,30.3174,30.3258,15900.0
2010-03-31 13:50:00,36.0,36.0,35.95,35.95,14300.0,30.3343,30.3343,30.2921,30.2921,14300.0
2010-03-31 13:55:00,35.95,35.99,35.93,35.99,7300.0,30.2921,30.3258,30.2753,30.3258,7300.0
2010-03-31 14:00:00,35.99,35.99,35.96,35.96,8500.0,30.3258,30.3258,30.3006,30.3006,8500.0
2010-03-31 14:05:00,35.96,36.0,35.96,35.98,34300.0,30.3006,30.3343,30.3006,30.3174,34300.0
2010-03-31 14:10:00,35.98,36.0,35.98,35.99,7800.0,30.3174,30.3343,30.3174,30.3258,7800.0
2010-03-31 14:15:00,35.99,36.04,35.99,36.04,13800.0,30.3258,30.368,30.3258,30.368,13800.0
2010-03-31 14:20:00,36.03,36.05,36.03,36.05,18000.0,30.3595,30.3764,30.3595,30.3764,18000.0
2010-03-31 14:25:00,36.04,36.07,36.04,36.06,8100.0,30.368,30.3932,30.368,30.3848,8100.0
2010-03-31 14:30:00,36.06,36.07,36.05,36.05,5600.0,30.3848,30.3932,30.3764,30.3764,5600.0
2010-03-31 14:35:00,36.05,36.08,36.05,36.06,15000.0,30.3764,30.4017,30.3764,30.3848,15000.0
2010-03-31 14:40:00,36.06,36.06,36.03,36.03,17400.0,30.3848,30.3848,30.3595,30.3595,17400.0
2010-03-31 14:45:00,36.03,36.04,35.99,36.01,26600.0,30.3595,30.368,30.3258,30.3427,26600.0
2010-03-31 14:50:00,36.01,36.01,35.98,35.99,11600.0,30.3427,30.3427,30.3174,30.3258,11600.0
2010-03-31 14:55:00,35.98,35.98,35.93,35.93,18700.0,30.3174,30.3174,30.2753,30.2753,18700.0
2010-03-31 15:00:00,35.92,35.93,35.91,35.91,10700.0,30.2669,30.2753,30.2584,30.2584,10700.0
2010-03-31 15:05:00,35.9,35.91,35.87,35.91,26200.0,30.25,30.2584,30.2247,30.2584,26200.0
2010-03-31 15:10:00,35.91,35.91,35.88,35.89,10200.0,30.2584,30.2584,30.2331,30.2416,10200.0
2010-03-31 15:15:00,35.89,35.89,35.83,35.85,18400.0,30.2416,30.2416,30.191,30.2079,18400.0
2010-03-31 15:20:00,35.86,35.86,35.81,35.82,12900.0,30.2163,30.2163,30.1742,30.1826,12900.0
2010-03-31 15:25:00,35.82,35.88,35.8,35.88,12900.0,30.1826,30.2331,30.1657,30.2331,12900.0
2010-03-31 15:30:00,35.88,35.89,35.85,35.88,17200.0,30.2331,30.2416,30.2079,30.2331,17200.0
2010-03-31 15:35:00,35.87,35.87,35.81,35.83,15000.0,30.2247,30.2247,30.1742,30.191,15000.0
2010-03-31 15:40:00,35.83,35.85,35.81,35.83,15900.0,30.191,30.2079,30.1742,30.191,15900.0
2010-03-31 15:45:00,35.82,35.83,35.68,35.68,75600.0,30.1826,30.191,30.0646,30.0646,75600.0
2010-03-31 15:50:00,35.68,35.77,35.68,35.76,43600.0,30.0646,30.1405,30.0646,30.132,43600.0
2010-03-31 15:55:00,35.75,35.78,35.75,35.77,57100.0,30.1236,30.1489,30.1236,30.1405,57100.0
2010-04-01 09:30:00,35.99,36.16,35.99,36.13,7000.0,30.3258,30.4691,30.3258,30.4438,7000.0
2010-04-01 09:35:00,36.13,36.14,36.07,36.1,11100.0,30.4438,30.4522,30.3932,30.4185,11100.0
2010-04-01 09:40:00,36.07,36.1,36.03,36.03,7800.0,30.3932,30.4185,30.3595,30.3595,7800.0
2010-04-01 09:45:00,36.04,36.11,36.02,36.02,6900.0,30.368,30.4269,30.3511,30.3511,6900.0
2010-04-01 09:50:00,36.02,36.04,36.02,36.04,1600.0,30.3511,30.368,30.3511,30.368,1600.0
2010-04-01 09:55:00,36.03,36.06,36.01,36.01,6500.0,30.3595,30.3848,30.3427,30.3427,6500.0
2010-04-01 10:00:00,36.03,36.08,36.01,36.04,9700.0,30.3595,30.4017,30.3427,30.368,9700.0
2010-04-01 10:05:00,36.05,36.11,36.02,36.02,6800.0,30.3764,30.4269,30.3511,30.3511,6800.0
2010-04-01 10:10:00,36.03,36.03,35.97,36.0,5100.0,30.3595,30.3595,30.309,30.3343,5100.0
2010-04-01 10:15:00,36.0,36.03,35.92,35.92,9700.0,30.3343,30.3595,30.2669,30.2669,9700.0
2010-04-01 10:20:00,35.93,35.94,35.91,35.94,5600.0,30.2753,30.2837,30.2584,30.2837,5600.0
2010-04-01 10:25:00,35.94,35.94,35.88,35.92,7100.0,30.2837,30.2837,30.2331,30.2669,7100.0
2010-04-01 10:30:00,35.92,35.93,35.9,35.91,6600.0,30.2669,30.2753,30.25,30.2584,6600.0
2010-04-01 10:35:00,35.9,35.91,35.88,35.9,5000.0,30.25,30.2584,30.2331,30.25,5000.0
2010-04-01 10:40:00,35.9,35.95,35.9,35.95,4400.0,30.25,30.2921,30.25,30.2921,4400.0
2010-04-01 10:45:00,35.95,35.95,35.9,35.91,2900.0,30.2921,30.2921,30.25,30.2584,2900.0
2010-04-01 10:50:00,35.91,35.91,35.86,35.89,2900.0,30.2584,30.2584,30.2163,30.2416,2900.0
2010-04-01 10:55:00,35.88,35.89,35.83,35.87,9100.0,30.2331,30.2416,30.191,30.2247,9100.0
2010-04-01 11:00:00,35.87,35.89,35.85,35.87,3400.0,30.2247,30.2416,30.2079,30.2247,3400.0
2010-04-01 11:05:00,35.87,35.89,35.85,35.86,7900.0,30.2247,30.2416,30.2079,30.2163,7900.0
2010-04-01 11:10:00,35.85,35.87,35.83,35.83,7000.0,30.2079,30.2247,30.191,30.191,7000.0
2010-04-01 11:15:00,35.84,35.85,35.81,35.83,2700.0,30.1994,30.2079,30.1742,30.191,2700.0
2010-04-01 11:20:00,35.83,35.84,35.81,35.84,1300.0,30.191,30.1994,30.1742,30.1994,1300.0
2010-04-01 11:25:00,35.84,35.87,35.84,35.85,4800.0,30.1994,30.2247,30.1994,30.2079,4800.0
2010-04-01 11:30:00,35.85,35.87,35.85,35.87,4400.0,30.2079,30.2247,30.2079,30.2247,4400.0
2010-04-01 11:35:00,35.86,35.87,35.84,35.87,5300.0,30.2163,30.2247,30.1994,30.2247,5300.0
2010-04-01 11:40:00,35.87,35.87,35.84,35.84,2700.0,30.2247,30.2247,30.1994,30.1994,2700.0
2010-04-01 11:45:00,35.85,35.86,35.84,35.85,3200.0,30.2079,30.2163,30.1994,30.2079,3200.0
2010-04-01 11:50:00,35.85,35.87,35.85,35.87,2500.0,30.2079,30.2247,30.2079,30.2247,2500.0
2010-04-01 11:55:00,35.87,35.87,35.87,35.87,1200.0,30.2247,30.2247,30.2247,30.2247,1200.0
2010-04-01 12:00:00,35.87,35.87,35.82,35.83,4800.0,30.2247,30.2247,30.1826,30.191,4800.0
2010-04-01 12:05:00,35.84,35.84,35.83,35.83,1000.0,30.1994,30.1994,30.191,30.191,1000.0
2010-04-01 12:10:00,35.84,35.85,35.83,35.85,3700.0,30.1994,30.2079,30.191,30.2079,3700.0
2010-04-01 12:15:00,35.84,35.84,35.83,35.83,800.0,30.1994,30.1994,30.191,30.191,800.0
2010-04-01 12:20:00,35.84,35.84,35.83,35.83,2000.0,30.1994,30.1994,30.191,30.191,2000.0
2010-04-01 12:25:00,35.83,35.83,35.8,35.8,4500.0,30.191,30.191,30.1657,30.1657,4500.0
2010-04-01 12:30:00,35.81,35.82,35.8,35.81,6200.0,30.1742,30.1826,30.1657,30.1742,6200.0
2010-04-01 12:35:00,35.81,35.83,35.8,35.82,2000.0,30.1742,30.191,30.1657,30.1826,2000.0
2010-04-01 12:40:00,35.82,35.82,35.81,35.82,800.0,30.1826,30.1826,30.1742,30.1826,800.0
2010-04-01 12:45:00,35.82,35.82,35.76,35.77,10600.0,30.1826,30.1826,30.132,30.1405,10600.0
2010-04-01 12:50:00,35.78,35.8,35.78,35.8,5800.0,30.1489,30.1657,30.1489,30.1657,5800.0
2010-04-01 12:55:00,35.8,35.82,35.79,35.79,2800.0,30.1657,30.1826,30.1573,30.1573,2800.0
2010-04-01 13:00:00,35.8,35.81,35.79,35.8,5400.0,30.1657,30.1742,30.1573,30.1657,5400.0
2010-04-01 13:05:00,35.79,35.79,35.79,35.79,1100.0,30.1573,30.1573,30.1573,30.1573,1100.0
2010-04-01 13:10:00,35.8,35.81,35.79,35.79,4100.0,30.1657,30.1742,30.1573,30.1573,4100.0
2010-04-01 13:15:00,35.8,35.8,35.79,35.8,5200.0,30.1657,30.1657,30.1573,30.1657,5200.0
2010-04-01 13:20:00,35.8,35.8,35.75,35.78,25900.0,30.1657,30.1657,30.1236,30.1489,25900.0
2010-04-01 13:25:00,35.78,35.79,35.77,35.79,2300.0,30.1489,30.1573,30.1405,30.1573,2300.0
2010-04-01 13:30:00,35.78,35.79,35.78,35.78,1100.0,30.1489,30.1573,30.1489,30.1489,1100.0
2010-04-01 13:35:00,35.79,35.79,35.76,35.76,13600.0,30.1573,30.1573,30.132,30.132,13600.0
2010-04-01 13:40:00,35.76,35.77,35.71,35.71,6300.0,30.132,30.1405,30.0899,30.0899,6300.0
2010-04-01 13:45:00,35.71,35.72,35.62,35.66,24400.0,30.0899,30.0983,30.0141,30.0478,24400.0
2010-04-01 13:50:00,35.65,35.65,35.62,35.64,9700.0,30.0393,30.0393,30.0141,30.0309,9700.0
2010-04-01 13:55:00,35.63,35.64,35.59,35.63,12000.0,30.0225,30.0309,29.9888,30.0225,12000.0
2010-04-01 14:00:00,35.62,35.65,35.61,35.62,4600.0,30.0141,30.0393,30.0056,30.0141,4600.0
2010-04-01 14:05:00,35.62,35.62,35.59,35.61,9300.0,30.0141,30.0141,29.9888,30.0056,9300.0
2010-04-01 14:10:00,35.61,35.66,35.6,35.65,4500.0,30.0056,30.0478,29.9972,30.0393,4500.0
2010-04-01 14:15:00,35.66,35.69,35.65,35.69,4000.0,30.0478,30.073,30.0393,30.073,4000.0
2010-04-01 14:20:00,35.69,35.69,35.68,35.69,3100.0,30.073,30.073,30.0646,30.073,3100.0
2010-04-01 14:25:00,35.68,35.69,35.64,35.64,9000.0,30.0646,30.073,30.0309,30.0309,9000.0
2010-04-01 14:30:00,35.64,35.66,35.6,35.6,7500.0,30.0309,30.0478,29.9972,29.9972,7500.0
2010-04-01 14:35:00,35.58,35.6,35.56,35.56,4100.0,29.9804,29.9972,29.9635,29.9635,4100.0
2010-04-01 14:40:00,35.56,35.57,35.44,35.45,45300.0,29.9635,29.9719,29.8624,29.8708,45300.0
2010-04-01 14:45:00,35.45,35.45,35.45,35.45,6000.0,29.8708,29.8708,29.8708,29.8708,6000.0
2010-04-01 14:50:00,35.45,35.56,35.44,35.54,20600.0,29.8708,29.9635,29.8624,29.9467,20600.0
2010-04-01 14:55:00,35.54,35.54,35.49,35.52,14500.0,29.9467,29.9467,29.9045,29.9298,14500.0
2010-04-01 15:00:00,35.53,35.56,35.51,35.56,10600.0,29.9382,29.9635,29.9214,29.9635,10600.0
2010-04-01 15:05:00,35.55,35.57,35.54,35.56,8100.0,29.9551,29.9719,29.9467,29.9635,8100.0
2010-04-01 15:10:00,35.56,35.58,35.56,35.57,10900.0,29.9635,29.9804,29.9635,29.9719,10900.0
2010-04-01 15:15:00,35.58,35.59,35.55,35.55,16300.0,29.9804,29.9888,29.9551,29.9551,16300.0
2010-04-01 15:20:00,35.54,35.57,35.54,35.56,15400.0,29.9467,29.9719,29.9467,29.9635,15400.0
2010-04-01 15:25:00,35.55,35.57,35.55,35.57,13000.0,29.9551,29.9719,29.9551,29.9719,13000.0
2010-04-01 15:30:00,35.57,35.61,35.56,35.6,20300.0,29.9719,30.0056,29.9635,29.9972,20300.0
2010-04-01 15:35:00,35.6,35.61,35.59,35.61,10600.0,29.9972,30.0056,29.9888,30.0056,10600.0
2010-04-01 15:40:00,35.61,35.64,35.61,35.63,13700.0,30.0056,30.0309,30.0056,30.0225,13700.0
2010-04-01 15:45:00,35.64,35.69,35.64,35.68,51000.0,30.0309,30.073,30.0309,30.0646,51000.0
2010-04-01 15:50:00,35.68,35.7,35.67,35.7,22900.0,30.0646,30.0815,30.0562,30.0815,22900.0
2010-04-01 15:55:00,35.7,35.73,35.69,35.73,60800.0,30.0815,30.1068,30.073,30.1068,60800.0
2010-04-05 09:30:00,35.61,35.91,35.61,35.86,10700.0,30.0056,30.2584,30.0056,30.2163,10700.0
2010-04-05 09:35:00,35.88,35.9,35.74,35.79,7000.0,30.2331,30.25,30.1152,30.1573,7000.0
2010-04-05 09:40:00,35.8,35.88,35.79,35.88,3400.0,30.1657,30.2331,30.1573,30.2331,3400.0
2010-04-05 09:45:00,35.9,35.9,35.86,35.87,10000.0,30.25,30.25,30.2163,30.2247,10000.0
2010-04-05 09:50:00,35.87,35.91,35.87,35.88,2900.0,30.2247,30.2584,30.2247,30.2331,2900.0
2010-04-05 09:55:00,35.88,35.91,35.87,35.89,4000.0,30.2331,30.2584,30.2247,30.2416,4000.0
2010-04-05 10:00:00,35.9,35.94,35.89,35.92,11200.0,30.25,30.2837,30.2416,30.2669,11200.0
2010-04-05 10:05:00,35.89,35.91,35.89,35.91,2600.0,30.2416,30.2584,30.2416,30.2584,2600.0
2010-04-05 10:10:00,35.91,35.95,35.9,35.95,9200.0,30.2584,30.2921,30.25,30.2921,9200.0
2010-04-05 10:15:00,35.95,35.99,35.95,35.99,3500.0,30.2921,30.3258,30.2921,30.3258,3500.0
2010-04-05 10:20:00,35.99,35.99,35.97,35.97,8300.0,30.3258,30.3258,30.309,30.309,8300.0
2010-04-05 10:25:00,35.97,35.98,35.96,35.96,4300.0,30.309,30.3174,30.3006,30.3006,4300.0
2010-04-05 10:30:00,35.96,35.97,35.95,35.97,2700.0,30.3006,30.309,30.2921,30.309,2700.0
2010-04-05 10:35:00,35.97,36.0,35.96,35.99,7500.0,30.309,30.3343,30.3006,30.3258,7500.0
2010-04-05 10:40:00,35.97,36.03,35.97,36.03,1500.0,30.309,30.3595,30.309,30.3595,1500.0
2010-04-05 10:45:00,36.02,36.05,36.02,36.02,2900.0,30.3511,30.3764,30.3511,30.3511,2900.0
2010-04-05 10:50:00,36.03,36.03,35.99,36.02,5700.0,30.3595,30.3595,30.3258,30.3511,5700.0
2010-04-05 10:55:00,36.02,36.02,35.98,35.99,4500.0,30.3511,30.3511,30.3174,30.3258,4500.0
2010-04-05 11:00:00,36.0,36.0,35.98,36.0,3200.0,30.3343,30.3343,30.3174,30.3343,3200.0
2010-04-05 11:05:00,35.99,36.0,35.99,36.0,1600.0,30.3258,30.3343,30.3258,30.3343,1600.0
2010-04-05 11:10:00,36.0,36.0,35.99,36.0,47100.0,30.3343,30.3343,30.3258,30.3343,47100.0
2010-04-05 11:15:00,36.0,36.01,35.98,36.0,5200.0,30.3343,30.3427,30.3174,30.3343,5200.0
2010-04-05 11:20:00,35.99,36.01,35.98,35.98,10000.0,30.3258,30.3427,30.3174,30.3174,10000.0
2010-04-05 11:25:00,35.97,35.98,35.97,35.97,1800.0,30.309,30.3174,30.309,30.309,1800.0
2010-04-05 11:30:00,35.98,35.98,35.96,35.97,5300.0,30.3174,30.3174,30.3006,30.309,5300.0
2010-04-05 11:35:00,35.96,35.96,35.93,35.93,3900.0,30.3006,30.3006,30.2753,30.2753,3900.0
2010-04-05 11:40:00,35.93,35.94,35.93,35.94,2300.0,30.2753,30.2837,30.2753,30.2837,2300.0
2010-04-05 11:45:00,35.94,35.95,35.93,35.95,1100.0,30.2837,30.2921,30.2753,30.2921,1100.0
2010-04-05 11:50:00,35.96,35.97,35.95,35.96,4300.0,30.3006,30.309,30.2921,30.3006,4300.0
2010-04-05 11:55:00,35.96,35.96,35.95,35.95,1000.0,30.3006,30.3006,30.2921,30.2921,1000.0
2010-04-05 12:00:00,35.96,35.96,35.92,35.94,6700.0,30.3006,30.3006,30.2669,30.2837,6700.0
2010-04-05 12:05:00,35.94,35.94,35.89,35.9,9400.0,30.2837,30.2837,30.2416,30.25,9400.0
2010-04-05 12:10:00,35.89,35.9,35.87,35.87,2500.0,30.2416,30.25,30.2247,30.2247,2500.0
2010-04-05 12:15:00,35.87,35.89,35.87,35.87,5500.0,30.2247,30.2416,30.2247,30.2247,5500.0
2010-04-05 12:20:00,35.89,35.9,35.86,35.87,16800.0,30.2416,30.25,30.2163,30.2247,16800.0
2010-04-05 12:25:00,35.86,35.87,35.86,35.86,3800.0,30.2163,30.2247,30.2163,30.2163,3800.0
2010-04-05 12:30:00,35.87,35.88,35.86,35.86,5900.0,30.2247,30.2331,30.2163,30.2163,5900.0
2010-04-05 12:35:00,35.87,35.87,35.86,35.86,4700.0,30.2247,30.2247,30.2163,30.2163,4700.0
2010-04-05 12:40:00,35.86,35.87,35.83,35.84,10000.0,30.2163,30.2247,30.191,30.1994,10000.0
2010-04-05 12:45:00,35.83,35.84,35.8,35.8,17000.0,30.191,30.1994,30.1657,30.1657,17000.0
2010-04-05 12:50:00,35.81,35.81,35.79,35.79,12400.0,30.1742,30.1742,30.1573,30.1573,12400.0
2010-04-05 12:55:00,35.8,35.8,35.77,35.77,6100.0,30.1657,30.1657,30.1405,30.1405,6100.0
2010-04-05 13:00:00,35.77,35.81,35.74,35.77,32200.0,30.1405,30.1742,30.1152,30.1405,32200.0
2010-04-05 13:05:00,35.77,35.79,35.74,35.75,10800.0,30.1405,30.1573,30.1152,30.1236,10800.0
2010-04-05 13:10:00,35.76,35.79,35.75,35.78,7000.0,30.132,30.1573,30.1236,30.1489,7000.0
2010-04-05 13:15:00,35.78,35.79,35.76,35.79,6700.0,30.1489,30.1573,30.132,30.1573,6700.0
2010-04-05 13:20:00,35.78,35.79,35.77,35.78,5700.0,30.1489,30.1573,30.1405,30.1489,5700.0
2010-04-05 13:25:00,35.78,35.81,35.76,35.78,52600.0,30.1489,30.1742,30.132,30.1489,52600.0
2010-04-05 13:30:00,35.79,35.83,35.78,35.83,5100.0,30.1573,30.191,30.1489,30.191,5100.0
2010-04-05 13:35:00,35.83,35.83,35.78,35.8,39600.0,30.191,30.191,30.1489,30.1657,39600.0
2010-04-05 13:40:00,35.8,35.81,35.78,35.78,34300.0,30.1657,30.1742,30.1489,30.1489,34300.0
2010-04-05 13:45:00,35.79,35.79,35.77,35.77,18100.0,30.1573,30.1573,30.1405,30.1405,18100.0
2010-04-05 13:50:00,35.78,35.8,35.78,35.8,11800.0,30.1489,30.1657,30.1489,30.1657,11800.0
2010-04-05 13:55:00,35.79,35.8,35.78,35.79,27200.0,30.1573,30.1657,30.1489,30.1573,27200.0
2010-04-05 14:00:00,35.78,35.81,35.78,35.8,8300.0,30.1489,30.1742,30.1489,30.1657,8300.0
2010-04-05 14:05:00,35.8,35.81,35.79,35.8,6300.0,30.1657,30.1742,30.1573,30.1657,6300.0
2010-04-05 14:10:00,35.8,35.8,35.8,35.8,3700.0,30.1657,30.1657,30.1657,30.1657,3700.0
2010-04-05 14:15:00,35.8,35.81,35.79,35.8,6800.0,30.1657,30.1742,30.1573,30.1657,6800.0
2010-04-05 14:20:00,35.8,35.81,35.79,35.8,9800.0,30.1657,30.1742,30.1573,30.1657,9800.0
2010-04-05 14:25:00,35.8,35.83,35.79,35.83,11700.0,30.1657,30.191,30.1573,30.191,11700.0
2010-04-05 14:30:00,35.84,35.89,35.84,35.88,10500.0,30.1994,30.2416,30.1994,30.2331,10500.0
2010-04-05 14:35:00,35.88,35.9,35.87,35.89,6600.0,30.2331,30.25,30.2247,30.2416,6600.0
2010-04-05 14:40:00,35.89,35.92,35.89,35.92,4700.0,30.2416,30.2669,30.2416,30.2669,4700.0
2010-04-05 14:45:00,35.92,35.94,35.91,35.94,8200.0,30.2669,30.2837,30.2584,30.2837,8200.0
2010-04-05 14:50:00,35.94,35.95,35.93,35.94,17600.0,30.2837,30.2921,30.2753,30.2837,17600.0
2010-04-05 14:55:00,35.93,35.94,35.92,35.93,4500.0,30.2753,30.2837,30.2669,30.2753,4500.0
2010-04-05 15:00:00,35.93,35.96,35.92,35.96,7200.0,30.2753,30.3006,30.2669,30.3006,7200.0
2010-04-05 15:05:00,35.96,35.98,35.96,35.97,11700.0,30.3006,30.3174,30.3006,30.309,11700.0
2010-04-05 15:10:00,35.96,36.0,35.96,36.0,11400.0,30.3006,30.3343,30.3006,30.3343,11400.0
2010-04-05 15:15:00,36.0,36.0,35.99,36.0,7500.0,30.3343,30.3343,30.3258,30.3343,7500.0
2010-04-05 15:20:00,36.0,36.0,35.99,36.0,8400.0,30.3343,30.3343,30.3258,30.3343,8400.0
2010-04-05 15:25:00,36.0,36.0,35.99,35.99,9500.0,30.3343,30.3343,30.3258,30.3258,9500.0
2010-04-05 15:30:00,35.99,35.99,35.94,35.97,17500.0,30.3258,30.3258,30.2837,30.309,17500.0
2010-04-05 15:35:00,35.97,35.98,35.93,35.94,11700.0,30.309,30.3174,30.2753,30.2837,11700.0
2010-04-05 15:40:00,35.94,35.95,35.93,35.95,10200.0,30.2837,30.2921,30.2753,30.2921,10200.0
2010-04-05 15:45:00,35.94,35.96,35.92,35.94,29800.0,30.2837,30.3006,30.2669,30.2837,29800.0
2010-04-05 15:50:00,35.94,35.96,35.93,35.95,13900.0,30.2837,30.3006,30.2753,30.2921,13900.0
2010-04-05 15:55:00,35.95,36.0,35.94,36.0,40500.0,30.2921,30.3343,30.2837,30.3343,40500.0
2010-04-06 09:30:00,35.85,35.92,35.85,35.87,5900.0,30.2079,30.2669,30.2079,30.2247,5900.0
2010-04-06 09:35:00,35.88,35.91,35.88,35.88,9700.0,30.2331,30.2584,30.2331,30.2331,9700.0
2010-04-06 09:40:00,35.87,35.89,35.83,35.87,7100.0,30.2247,30.2416,30.191,30.2247,7100.0
2010-04-06 09:45:00,35.86,35.88,35.85,35.87,6000.0,30.2163,30.2331,30.2079,30.2247,6000.0
2010-04-06 09:50:00,35.88,35.9,35.87,35.89,3900.0,30.2331,30.25,30.2247,30.2416,3900.0
2010-04-06 09:55:00,35.89,35.93,35.89,35.89,6500.0,30.2416,30.2753,30.2416,30.2416,6500.0
2010-04-06 10:00:00,35.89,35.89,35.84,35.87,7300.0,30.2416,30.2416,30.1994,30.2247,7300.0
2010-04-06 10:05:00,35.87,35.89,35.85,35.86,6700.0,30.2247,30.2416,30.2079,30.2163,6700.0
2010-04-06 10:10:00,35.86,35.89,35.85,35.88,9900.0,30.2163,30.2416,30.2079,30.2331,9900.0
2010-04-06 10:15:00,35.87,35.9,35.87,35.9,5800.0,30.2247,30.25,30.2247,30.25,5800.0
2010-04-06 10:20:00,35.9,35.91,35.85,35.88,8100.0,30.25,30.2584,30.2079,30.2331,8100.0
2010-04-06 10:25:00,35.87,35.89,35.84,35.87,37700.0,30.2247,30.2416,30.1994,30.2247,37700.0
2010-04-06 10:30:00,35.88,35.92,35.87,35.91,8500.0,30.2331,30.2669,30.2247,30.2584,8500.0
2010-04-06 10:35:00,35.91,35.92,35.86,35.89,12400.0,30.2584,30.2669,30.2163,30.2416,12400.0
2010-04-06 10:40:00,35.89,35.96,35.89,35.94,6100.0,30.2416,30.3006,30.2416,30.2837,6100.0
2010-04-06 10:45:00,35.94,35.95,35.92,35.93,2500.0,30.2837,30.2921,30.2669,30.2753,2500.0
2010-04-06 10:50:00,35.93,35.93,35.87,35.87,11900.0,30.2753,30.2753,30.2247,30.2247,11900.0
2010-04-06 10:55:00,35.88,35.91,35.87,35.91,4300.0,30.2331,30.2584,30.2247,30.2584,4300.0
2010-04-06 11:00:00,35.92,35.93,35.9,35.91,5400.0,30.2669,30.2753,30.25,30.2584,5400.0
2010-04-06 11:05:00,35.91,35.91,35.88,35.89,7800.0,30.2584,30.2584,30.2331,30.2416,7800.0
2010-04-06 11:10:00,35.9,35.92,35.89,35.89,3600.0,30.25,30.2669,30.2416,30.2416,3600.0
2010-04-06 11:15:00,35.91,35.92,35.89,35.91,5900.0,30.2584,30.2669,30.2416,30.2584,5900.0
2010-04-06 11:20:00,35.92,35.93,35.91,35.92,2900.0,30.2669,30.2753,30.2584,30.2669,2900.0
2010-04-06 11:25:00,35.92,35.98,35.92,35.94,15000.0,30.2669,30.3174,30.2669,30.2837,15000.0
2010-04-06 11:30:00,35.94,35.94,35.92,35.92,3900.0,30.2837,30.2837,30.2669,30.2669,3900.0
2010-04-06 11:35:00,35.94,35.94,35.92,35.92,11900.0,30.2837,30.2837,30.2669,30.2669,11900.0
2010-04-06 11:40:00,35.92,35.95,35.92,35.95,2400.0,30.2669,30.2921,30.2669,30.2921,2400.0
2010-04-06 11:45:00,35.94,35.95,35.92,35.92,6000.0,30.2837,30.2921,30.2669,30.2669,6000.0
2010-04-06 11:50:00,35.92,35.94,35.91,35.92,4000.0,30.2669,30.2837,30.2584,30.2669,4000.0
2010-04-06 11:55:00,35.92,35.93,35.9,35.92,5500.0,30.2669,30.2753,30.25,30.2669,5500.0
2010-04-06 12:00:00,35.93,35.94,35.92,35.92,16900.0,30.2753,30.2837,30.2669,30.2669,16900.0
2010-04-06 12:05:00,35.92,35.94,35.91,35.94,4300.0,30.2669,30.2837,30.2584,30.2837,4300.0
2010-04-06 12:10:00,35.94,35.94,35.9,35.91,18200.0,30.2837,30.2837,30.25,30.2584,18200.0
2010-04-06 12:15:00,35.9,35.92,35.9,35.91,2800.0,30.25,30.2669,30.25,30.2584,2800.0
2010-04-06 12:20:00,35.92,35.92,35.91,35.91,1800.0,30.2669,30.2669,30.2584,30.2584,1800.0
2010-04-06 12:25:00,35.92,35.92,35.91,35.92,1600.0,30.2669,30.2669,30.2584,30.2669,1600.0
2010-04-06 12:30:00,35.92,35.94,35.9,35.9,8800.0,30.2669,30.2837,30.25,30.25,8800.0
2010-04-06 12:35:00,35.9,35.91,35.89,35.9,2600.0,30.25,30.2584,30.2416,30.25,2600.0
2010-04-06 12:40:00,35.91,35.91,35.89,35.91,3200.0,30.2584,30.2584,30.2416,30.2584,3200.0
2010-04-06 12:45:00,35.91,35.92,35.89,35.91,4600.0,30.2584,30.2669,30.2416,30.2584,4600.0
2010-04-06 12:50:00,35.91,35.92,35.9,35.91,3300.0,30.2584,30.2669,30.25,30.2584,3300.0
2010-04-06 12:55:00,35.9,35.94,35.9,35.92,6300.0,30.25,30.2837,30.25,30.2669,6300.0
2010-04-06 13:00:00,35.93,35.94,35.92,35.93,8600.0,30.2753,30.2837,30.2669,30.2753,8600.0
2010-04-06 13:05:00,35.94,35.94,35.92,35.93,1800.0,30.2837,30.2837,30.2669,30.2753,1800.0
2010-04-06 13:10:00,35.93,35.94,35.91,35.92,6600.0,30.2753,30.2837,30.2584,30.2669,6600.0
2010-04-06 13:15:00,35.91,35.92,35.91,35.92,800.0,30.2584,30.2669,30.2584,30.2669,800.0
2010-04-06 13:20:00,35.92,35.93,35.91,35.93,2100.0,30.2669,30.2753,30.2584,30.2753,2100.0
2010-04-06 13:25:00,35.92,35.94,35.91,35.92,4400.0,30.2669,30.2837,30.2584,30.2669,4400.0
2010-04-06 13:30:00,35.91,35.93,35.9,35.91,3900.0,30.2584,30.2753,30.25,30.2584,3900.0
2010-04-06 13:35:00,35.91,35.92,35.9,35.91,1800.0,30.2584,30.2669,30.25,30.2584,1800.0
2010-04-06 13:40:00,35.92,35.94,35.91,35.92,6500.0,30.2669,30.2837,30.2584,30.2669,6500.0
2010-04-06 13:45:00,35.91,35.91,35.88,35.88,7300.0,30.2584,30.2584,30.2331,30.2331,7300.0
2010-04-06 13:50:00,35.88,35.89,35.87,35.88,5500.0,30.2331,30.2416,30.2247,30.2331,5500.0
2010-04-06 13:55:00,35.88,35.88,35.87,35.87,3200.0,30.2331,30.2331,30.2247,30.2247,3200.0
2010-04-06 14:00:00,35.88,35.9,35.87,35.9,18300.0,30.2331,30.25,30.2247,30.25,18300.0
2010-04-06 14:05:00,35.9,35.9,35.87,35.88,15800.0,30.25,30.25,30.2247,30.2331,15800.0
2010-04-06 14:10:00,35.88,35.91,35.88,35.89,10000.0,30.2331,30.2584,30.2331,30.2416,10000.0
2010-04-06 14:15:00,35.89,35.91,35.88,35.9,9600.0,30.2416,30.2584,30.2331,30.25,9600.0
2010-04-06 14:20:00,35.9,35.92,35.87,35.89,28300.0,30.25,30.2669,30.2247,30.2416,28300.0
2010-04-06 14:25:00,35.89,35.92,35.89,35.92,10300.0,30.2416,30.2669,30.2416,30.2669,10300.0
2010-04-06 14:30:00,35.92,35.93,35.87,35.88,52300.0,30.2669,30.2753,30.2247,30.2331,52300.0
2010-04-06 14:35:00,35.89,35.94,35.89,35.91,64400.0,30.2416,30.2837,30.2416,30.2584,64400.0
2010-04-06 14:40:00,35.9,35.91,35.89,35.91,37100.0,30.25,30.2584,30.2416,30.2584,37100.0
2010-04-06 14:45:00,35.92,35.93,35.91,35.91,10000.0,30.2669,30.2753,30.2584,30.2584,10000.0
2010-04-06 14:50:00,35.92,35.93,35.89,35.9,24600.0,30.2669,30.2753,30.2416,30.25,24600.0
2010-04-06 14:55:00,35.9,35.91,35.89,35.9,19200.0,30.25,30.2584,30.2416,30.25,19200.0
2010-04-06 15:00:00,35.91,35.93,35.89,35.9,26700.0,30.2584,30.2753,30.2416,30.25,26700.0
2010-04-06 15:05:00,35.91,35.91,35.89,35.91,31400.0,30.2584,30.2584,30.2416,30.2584,31400.0
2010-04-06 15:10:00,35.91,35.91,35.88,35.89,11900.0,30.2584,30.2584,30.2331,30.2416,11900.0
2010-04-06 15:15:00,35.89,35.91,35.88,35.9,10200.0,30.2416,30.2584,30.2331,30.25,10200.0
2010-04-06 15:20:00,35.9,35.9,35.89,35.9,3300.0,30.25,30.25,30.2416,30.25,3300.0
2010-04-06 15:25:00,35.9,35.9,35.88,35.88,10900.0,30.25,30.25,30.2331,30.2331,10900.0
2010-04-06 15:30:00,35.88,35.9,35.87,35.9,11900.0,30.2331,30.25,30.2247,30.25,11900.0
2010-04-06 15:35:00,35.9,35.9,35.86,35.87,28700.0,30.25,30.25,30.2163,30.2247,28700.0
2010-04-06 15:40:00,35.87,35.9,35.86,35.9,9700.0,30.2247,30.25,30.2163,30.25,9700.0
2010-04-06 15:45:00,35.9,35.9,35.88,35.89,11100.0,30.25,30.25,30.2331,30.2416,11100.0
2010-04-06 15:50:00,35.89,35.89,35.84,35.85,55400.0,30.2416,30.2416,30.1994,30.2079,55400.0
2010-04-06 15:55:00,35.85,35.85,35.79,35.8,170500.0,30.2079,30.2079,30.1573,30.1657,170500.0
2010-04-07 09:30:00,35.68,35.9,35.68,35.76,6200.0,30.0646,30.25,30.0646,30.132,6200.0
2010-04-07 09:35:00,35.76,35.76,35.7,35.7,4600.0,30.132,30.132,30.0815,30.0815,4600.0
2010-04-07 09:40:00,35.69,35.83,35.68,35.83,5600.0,30.073,30.191,30.0646,30.191,5600.0
2010-04-07 09:45:00,35.83,35.83,35.73,35.79,4700.0,30.191,30.191,30.1068,30.1573,4700.0
2010-04-07 09:50:00,35.81,35.81,35.76,35.77,2600.0,30.1742,30.1742,30.132,30.1405,2600.0
2010-04-07 09:55:00,35.78,35.8,35.77,35.78,2300.0,30.1489,30.1657,30.1405,30.1489,2300.0
2010-04-07 10:00:00,35.78,35.8,35.78,35.78,8700.0,30.1489,30.1657,30.1489,30.1489,8700.0
2010-04-07 10:05:00,35.79,35.84,35.79,35.83,7000.0,30.1573,30.1994,30.1573,30.191,7000.0
2010-04-07 10:10:00,35.84,35.85,35.81,35.82,5600.0,30.1994,30.2079,30.1742,30.1826,5600.0
2010-04-07 10:15:00,35.81,35.85,35.81,35.83,3900.0,30.1742,30.2079,30.1742,30.191,3900.0
2010-04-07 10:20:00,35.82,35.82,35.79,35.8,3700.0,30.1826,30.1826,30.1573,30.1657,3700.0
2010-04-07 10:25:00,35.8,35.83,35.79,35.81,8800.0,30.1657,30.191,30.1573,30.1742,8800.0
2010-04-07 10:30:00,35.81,35.83,35.78,35.78,27100.0,30.1742,30.191,30.1489,30.1489,27100.0
2010-04-07 10:35:00,35.79,35.81,35.78,35.78,7000.0,30.1573,30.1742,30.1489,30.1489,7000.0
2010-04-07 10:40:00,35.78,35.79,35.72,35.77,11900.0,30.1489,30.1573,30.0983,30.1405,11900.0
2010-04-07 10:45:00,35.74,35.74,35.68,35.71,10600.0,30.1152,30.1152,30.0646,30.0899,10600.0
2010-04-07 10:50:00,35.71,35.75,35.71,35.74,4100.0,30.0899,30.1236,30.0899,30.1152,4100.0
2010-04-07 10:55:00,35.74,35.75,35.72,35.74,4300.0,30.1152,30.1236,30.0983,30.1152,4300.0
2010-04-07 11:00:00,35.73,35.73,35.68,35.73,14800.0,30.1068,30.1068,30.0646,30.1068,14800.0
2010-04-07 11:05:00,35.73,35.78,35.73,35.75,9400.0,30.1068,30.1489,30.1068,30.1236,9400.0
2010-04-07 11:10:00,35.75,35.76,35.72,35.76,7100.0,30.1236,30.132,30.0983,30.132,7100.0
2010-04-07 11:15:00,35.76,35.79,35.73,35.76,9800.0,30.132,30.1573,30.1068,30.132,9800.0
2010-04-07 11:20:00,35.76,35.78,35.74,35.75,7700.0,30.132,30.1489,30.1152,30.1236,7700.0
2010-04-07 11:25:00,35.75,35.75,35.73,35.75,6000.0,30.1236,30.1236,30.1068,30.1236,6000.0
2010-04-07 11:30:00,35.74,35.75,35.72,35.73,4600.0,30.1152,30.1236,30.0983,30.1068,4600.0
2010-04-07 11:35:00,35.72,35.72,35.7,35.7,3100.0,30.0983,30.0983,30.0815,30.0815,3100.0
2010-04-07 11:40:00,35.7,35.71,35.68,35.71,4500.0,30.0815,30.0899,30.0646,30.0899,4500.0
2010-04-07 11:45:00,35.7,35.7,35.67,35.68,4200.0,30.0815,30.0815,30.0562,30.0646,4200.0
2010-04-07 11:50:00,35.69,35.74,35.69,35.74,5200.0,30.073,30.1152,30.073,30.1152,5200.0
2010-04-07 11:55:00,35.73,35.74,35.7,35.7,5300.0,30.1068,30.1152,30.0815,30.0815,5300.0
2010-04-07 12:00:00,35.7,35.72,35.67,35.68,5200.0,30.0815,30.0983,30.0562,30.0646,5200.0
2010-04-07 12:05:00,35.68,35.69,35.66,35.67,5400.0,30.0646,30.073,30.0478,30.0562,5400.0
2010-04-07 12:10:00,35.67,35.68,35.64,35.64,6300.0,30.0562,30.0646,30.0309,30.0309,6300.0
2010-04-07 12:15:00,35.65,35.65,35.59,35.59,15500.0,30.0393,30.0393,29.9888,29.9888,15500.0
2010-04-07 12:20:00,35.59,35.61,35.58,35.59,10400.0,29.9888,30.0056,29.9804,29.9888,10400.0
2010-04-07 12:25:00,35.6,35.6,35.56,35.58,6800.0,29.9972,29.9972,29.9635,29.9804,6800.0
2010-04-07 12:30:00,35.59,35.61,35.58,35.61,8400.0,29.9888,30.0056,29.9804,30.0056,8400.0
2010-04-07 12:35:00,35.61,35.61,35.59,35.6,6700.0,30.0056,30.0056,29.9888,29.9972,6700.0
2010-04-07 12:40:00,35.59,35.6,35.58,35.58,6100.0,29.9888,29.9972,29.9804,29.9804,6100.0
2010-04-07 12:45:00,35.58,35.6,35.58,35.58,3600.0,29.9804,29.9972,29.9804,29.9804,3600.0
2010-04-07 12:50:00,35.58,35.59,35.57,35.57,4000.0,29.9804,29.9888,29.9719,29.9719,4000.0
2010-04-07 12:55:00,35.58,35.6,35.56,35.59,7400.0,29.9804,29.9972,29.9635,29.9888,7400.0
2010-04-07 13:00:00,35.6,35.63,35.58,35.61,18800.0,29.9972,30.0225,29.9804,30.0056,18800.0
2010-04-07 13:05:00,35.61,35.61,35.58,35.58,9800.0,30.0056,30.0056,29.9804,29.9804,9800.0
2010-04-07 13:10:00,35.58,35.63,35.58,35.6,9900.0,29.9804,30.0225,29.9804,29.9972,9900.0
2010-04-07 13:15:00,35.6,35.64,35.6,35.63,13700.0,29.9972,30.0309,29.9972,30.0225,13700.0
2010-04-07 13:20:00,35.64,35.64,35.63,35.64,9900.0,30.0309,30.0309,30.0225,30.0309,9900.0
2010-04-07 13:25:00,35.64,35.64,35.59,35.6,24000.0,30.0309,30.0309,29.9888,29.9972,24000.0
2010-04-07 13:30:00,35.61,35.63,35.6,35.63,8600.0,30.0056,30.0225,29.9972,30.0225,8600.0
2010-04-07 13:35:00,35.62,35.63,35.57,35.58,23100.0,30.0141,30.0225,29.9719,29.9804,23100.0
2010-04-07 13:40:00,35.58,35.6,35.56,35.59,10700.0,29.9804,29.9972,29.9635,29.9888,10700.0
2010-04-07 13:45:00,35.59,35.6,35.56,35.59,7100.0,29.9888,29.9972,29.9635,29.9888,7100.0
2010-04-07 13:50:00,35.58,35.6,35.58,35.6,7700.0,29.9804,29.9972,29.9804,29.9972,7700.0
2010-04-07 13:55:00,35.6,35.6,35.58,35.6,10700.0,29.9972,29.9972,29.9804,29.9972,10700.0
2010-04-07 14:00:00,35.59,35.6,35.57,35.59,13700.0,29.9888,29.9972,29.9719,29.9888,13700.0
2010-04-07 14:05:00,35.59,35.6,35.58,35.6,8300.0,29.9888,29.9972,29.9804,29.9972,8300.0
2010-04-07 14:10:00,35.6,35.6,35.58,35.59,9700.0,29.9972,29.9972,29.9804,29.9888,9700.0
2010-04-07 14:15:00,35.6,35.6,35.58,35.59,16000.0,29.9972,29.9972,29.9804,29.9888,16000.0
2010-04-07 14:20:00,35.58,35.59,35.55,35.59,11000.0,29.9804,29.9888,29.9551,29.9888,11000.0
2010-04-07 14:25:00,35.58,35.59,35.55,35.57,14300.0,29.9804,29.9888,29.9551,29.9719,14300.0
2010-04-07 14:30:00,35.57,35.57,35.51,35.56,20900.0,29.9719,29.9719,29.9214,29.9635,20900.0
2010-04-07 14:35:00,35.56,35.58,35.54,35.58,12800.0,29.9635,29.9804,29.9467,29.9804,12800.0
2010-04-07 14:40:00,35.57,35.59,35.53,35.56,13900.0,29.9719,29.9888,29.9382,29.9635,13900.0
2010-04-07 14:45:00,35.56,35.59,35.53,35.54,11300.0,29.9635,29.9888,29.9382,29.9467,11300.0
2010-04-07 14:50:00,35.53,35.59,35.53,35.59,10500.0,29.9382,29.9888,29.9382,29.9888,10500.0
2010-04-07 14:55:00,35.58,35.58,35.52,35.57,19900.0,29.9804,29.9804,29.9298,29.9719,19900.0
2010-04-07 15:00:00,35.57,35.57,35.5,35.54,29600.0,29.9719,29.9719,29.913,29.9467,29600.0
2010-04-07 15:05:00,35.54,35.54,35.42,35.43,23900.0,29.9467,29.9467,29.8455,29.854,23900.0
2010-04-07 15:10:00,35.44,35.45,35.39,35.43,33200.0,29.8624,29.8708,29.8203,29.854,33200.0
2010-04-07 15:15:00,35.42,35.46,35.39,35.45,19700.0,29.8455,29.8792,29.8203,29.8708,19700.0
2010-04-07 15:20:00,35.44,35.44,35.41,35.43,19000.0,29.8624,29.8624,29.8371,29.854,19000.0
2010-04-07 15:25:00,35.42,35.45,35.41,35.42,12700.0,29.8455,29.8708,29.8371,29.8455,12700.0
2010-04-07 15:30:00,35.41,35.45,35.38,35.39,32200.0,29.8371,29.8708,29.8118,29.8203,32200.0
2010-04-07 15:35:00,35.39,35.42,35.36,35.42,28100.0,29.8203,29.8455,29.795,29.8455,28100.0
2010-04-07 15:40:00,35.41,35.42,35.35,35.38,43700.0,29.8371,29.8455,29.7866,29.8118,43700.0
2010-04-07 15:45:00,35.39,35.39,35.37,35.38,26700.0,29.8203,29.8203,29.8034,29.8118,26700.0
2010-04-07 15:50:00,35.39,35.42,35.39,35.41,26300.0,29.8203,29.8455,29.8203,29.8371,26300.0
2010-04-07 15:55:00,35.41,35.46,35.41,35.46,49400.0,29.8371,29.8792,29.8371,29.8792,49400.0
2010-04-08 09:30:00,35.38,35.44,35.33,35.39,6100.0,29.8118,29.8624,29.7697,29.8203,6100.0
2010-04-08 09:35:00,35.41,35.41,35.32,35.35,5000.0,29.8371,29.8371,29.7613,29.7866,5000.0
2010-04-08 09:40:00,35.34,35.34,35.2,35.29,5200.0,29.7781,29.7781,29.6602,29.736,5200.0
2010-04-08 09:45:00,35.29,35.33,35.29,35.3,1500.0,29.736,29.7697,29.736,29.7444,1500.0
2010-04-08 09:50:00,35.29,35.31,35.25,35.3,6100.0,29.736,29.7529,29.7023,29.7444,6100.0
2010-04-08 09:55:00,35.29,35.31,35.21,35.22,6500.0,29.736,29.7529,29.6686,29.677,6500.0
2010-04-08 10:00:00,35.22,35.23,35.2,35.2,7100.0,29.677,29.6854,29.6602,29.6602,7100.0
2010-04-08 10:05:00,35.2,35.24,35.16,35.19,11500.0,29.6602,29.6939,29.6265,29.6517,11500.0
2010-04-08 10:10:00,35.18,35.25,35.18,35.24,4100.0,29.6433,29.7023,29.6433,29.6939,4100.0
2010-04-08 10:15:00,35.23,35.26,35.2,35.25,3800.0,29.6854,29.7107,29.6602,29.7023,3800.0
2010-04-08 10:20:00,35.25,35.26,35.24,35.25,2700.0,29.7023,29.7107,29.6939,29.7023,2700.0
2010-04-08 10:25:00,35.25,35.26,35.21,35.23,8600.0,29.7023,29.7107,29.6686,29.6854,8600.0
2010-04-08 10:30:00,35.24,35.26,35.24,35.26,4400.0,29.6939,29.7107,29.6939,29.7107,4400.0
2010-04-08 10:35:00,35.25,35.28,35.24,35.24,10600.0,29.7023,29.7276,29.6939,29.6939,10600.0
2010-04-08 10:40:00,35.24,35.27,35.23,35.26,5900.0,29.6939,29.7191,29.6854,29.7107,5900.0
2010-04-08 10:45:00,35.25,35.27,35.24,35.27,5800.0,29.7023,29.7191,29.6939,29.7191,5800.0
2010-04-08 10:50:00,35.27,35.31,35.27,35.31,10800.0,29.7191,29.7529,29.7191,29.7529,10800.0
2010-04-08 10:55:00,35.31,35.31,35.27,35.27,5400.0,29.7529,29.7529,29.7191,29.7191,5400.0
2010-04-08 11:00:00,35.26,35.29,35.26,35.29,5400.0,29.7107,29.736,29.7107,29.736,5400.0
2010-04-08 11:05:00,35.28,35.3,35.27,35.3,19600.0,29.7276,29.7444,29.7191,29.7444,19600.0
2010-04-08 11:10:00,35.29,35.3,35.29,35.29,3000.0,29.736,29.7444,29.736,29.736,3000.0
2010-04-08 11:15:00,35.3,35.34,35.27,35.33,32600.0,29.7444,29.7781,29.7191,29.7697,32600.0
2010-04-08 11:20:00,35.33,35.35,35.33,35.33,5600.0,29.7697,29.7866,29.7697,29.7697,5600.0
2010-04-08 11:25:00,35.33,35.33,35.31,35.33,2500.0,29.7697,29.7697,29.7529,29.7697,2500.0
2010-04-08 11:30:00,35.32,35.34,35.31,35.32,3400.0,29.7613,29.7781,29.7529,29.7613,3400.0
2010-04-08 11:35:00,35.32,35.34,35.31,35.33,4900.0,29.7613,29.7781,29.7529,29.7697,4900.0
2010-04-08 11:40:00,35.33,35.37,35.32,35.36,14800.0,29.7697,29.8034,29.7613,29.795,14800.0
2010-04-08 11:45:00,35.37,35.41,35.35,35.39,10400.0,29.8034,29.8371,29.7866,29.8203,10400.0
2010-04-08 11:50:00,35.41,35.41,35.39,35.4,6200.0,29.8371,29.8371,29.8203,29.8287,6200.0
2010-04-08 11:55:00,35.4,35.42,35.38,35.4,17800.0,29.8287,29.8455,29.8118,29.8287,17800.0
2010-04-08 12:00:00,35.4,35.4,35.34,35.35,9300.0,29.8287,29.8287,29.7781,29.7866,9300.0
2010-04-08 12:05:00,35.35,35.36,35.35,35.35,1100.0,29.7866,29.795,29.7866,29.7866,1100.0
2010-04-08 12:10:00,35.35,35.35,35.34,35.35,4100.0,29.7866,29.7866,29.7781,29.7866,4100.0
2010-04-08 12:15:00,35.35,35.36,35.33,35.33,4900.0,29.7866,29.795,29.7697,29.7697,4900.0
2010-04-08 12:20:00,35.33,35.37,35.33,35.37,11200.0,29.7697,29.8034,29.7697,29.8034,11200.0
2010-04-08 12:25:00,35.37,35.38,35.36,35.37,4100.0,29.8034,29.8118,29.795,29.8034,4100.0
2010-04-08 12:30:00,35.37,35.38,35.37,35.37,2900.0,29.8034,29.8118,29.8034,29.8034,2900.0
2010-04-08 12:35:00,35.37,35.39,35.37,35.38,5400.0,29.8034,29.8203,29.8034,29.8118,5400.0
2010-04-08 12:40:00,35.39,35.39,35.38,35.38,3600.0,29.8203,29.8203,29.8118,29.8118,3600.0
2010-04-08 12:45:00,35.38,35.39,35.38,35.38,1700.0,29.8118,29.8203,29.8118,29.8118,1700.0
2010-04-08 12:50:00,35.39,35.39,35.38,35.38,2500.0,29.8203,29.8203,29.8118,29.8118,2500.0
2010-04-08 12:55:00,35.38,35.41,35.38,35.39,4100.0,29.8118,29.8371,29.8118,29.8203,4100.0
2010-04-08 13:00:00,35.39,35.41,35.39,35.41,7500.0,29.8203,29.8371,29.8203,29.8371,7500.0
2010-04-08 13:05:00,35.41,35.44,35.4,35.43,3600.0,29.8371,29.8624,29.8287,29.854,3600.0
2010-04-08 13:10:00,35.43,35.44,35.42,35.43,7400.0,29.854,29.8624,29.8455,29.854,7400.0
2010-04-08 13:15:00,35.44,35.44,35.42,35.43,8500.0,29.8624,29.8624,29.8455,29.854,8500.0
2010-04-08 13:20:00,35.42,35.45,35.42,35.44,3700.0,29.8455,29.8708,29.8455,29.8624,3700.0
2010-04-08 13:25:00,35.44,35.47,35.44,35.46,6200.0,29.8624,29.8877,29.8624,29.8792,6200.0
2010-04-08 13:30:00,35.47,35.47,35.45,35.46,14400.0,29.8877,29.8877,29.8708,29.8792,14400.0
2010-04-08 13:35:00,35.46,35.46,35.45,35.46,2900.0,29.8792,29.8792,29.8708,29.8792,2900.0
2010-04-08 13:40:00,35.45,35.48,35.45,35.47,6600.0,29.8708,29.8961,29.8708,29.8877,6600.0
2010-04-08 13:45:00,35.47,35.48,35.46,35.48,3200.0,29.8877,29.8961,29.8792,29.8961,3200.0
2010-04-08 13:50:00,35.47,35.48,35.46,35.47,11200.0,29.8877,29.8961,29.8792,29.8877,11200.0
2010-04-08 13:55:00,35.47,35.47,35.43,35.44,19600.0,29.8877,29.8877,29.854,29.8624,19600.0
2010-04-08 14:00:00,35.43,35.46,35.43,35.45,5200.0,29.854,29.8792,29.854,29.8708,5200.0
2010-04-08 14:05:00,35.46,35.47,35.45,35.46,3500.0,29.8792,29.8877,29.8708,29.8792,3500.0
2010-04-08 14:10:00,35.47,35.48,35.46,35.47,5400.0,29.8877,29.8961,29.8792,29.8877,5400.0
2010-04-08 14:15:00,35.47,35.5,35.47,35.49,6200.0,29.8877,29.913,29.8877,29.9045,6200.0
2010-04-08 14:20:00,35.49,35.5,35.49,35.49,6600.0,29.9045,29.913,29.9045,29.9045,6600.0
2010-04-08 14:25:00,35.49,35.53,35.48,35.5,14600.0,29.9045,29.9382,29.8961,29.913,14600.0
2010-04-08 14:30:00,35.51,35.52,35.5,35.51,10900.0,29.9214,29.9298,29.913,29.9214,10900.0
2010-04-08 14:35:00,35.51,35.51,35.5,35.51,1400.0,29.9214,29.9214,29.913,29.9214,1400.0
2010-04-08 14:40:00,35.51,35.56,35.51,35.53,7700.0,29.9214,29.9635,29.9214,29.9382,7700.0
2010-04-08 14:45:00,35.52,35.56,35.52,35.56,5200.0,29.9298,29.9635,29.9298,29.9635,5200.0
2010-04-08 14:50:00,35.55,35.56,35.55,35.56,1800.0,29.9551,29.9635,29.9551,29.9635,1800.0
2010-04-08 14:55:00,35.56,35.56,35.54,35.54,6600.0,29.9635,29.9635,29.9467,29.9467,6600.0
2010-04-08 15:00:00,35.54,35.56,35.54,35.55,7200.0,29.9467,29.9635,29.9467,29.9551,7200.0
2010-04-08 15:05:00,35.54,35.56,35.54,35.54,7100.0,29.9467,29.9635,29.9467,29.9467,7100.0
2010-04-08 15:10:00,35.54,35.55,35.54,35.54,7100.0,29.9467,29.9551,29.9467,29.9467,7100.0
2010-04-08 15:15:00,35.54,35.56,35.53,35.54,15300.0,29.9467,29.9635,29.9382,29.9467,15300.0
2010-04-08 15:20:00,35.54,35.58,35.54,35.57,10500.0,29.9467,29.9804,29.9467,29.9719,10500.0
2010-04-08 15:25:00,35.57,35.57,35.54,35.54,15700.0,29.9719,29.9719,29.9467,29.9467,15700.0
2010-04-08 15:30:00,35.54,35.56,35.54,35.55,11100.0,29.9467,29.9635,29.9467,29.9551,11100.0
2010-04-08 15:35:00,35.55,35.58,35.55,35.56,33700.0,29.9551,29.9804,29.9551,29.9635,33700.0
2010-04-08 15:40:00,35.55,35.57,35.55,35.55,15600.0,29.9551,29.9719,29.9551,29.9551,15600.0
2010-04-08 15:45:00,35.55,35.6,35.55,35.59,29400.0,29.9551,29.9972,29.9551,29.9888,29400.0
2010-04-08 15:50:00,35.58,35.61,35.58,35.6,43300.0,29.9804,30.0056,29.9804,29.9972,43300.0
2010-04-08 15:55:00,35.6,35.63,35.57,35.59,67000.0,29.9972,30.0225,29.9719,29.9888,67000.0
2010-04-09 09:30:00,35.44,35.63,35.44,35.63,3800.0,29.8624,30.0225,29.8624,30.0225,3800.0
2010-04-09 09:35:00,35.63,35.64,35.59,35.61,1500.0,30.0225,30.0309,29.9888,30.0056,1500.0
2010-04-09 09:40:00,35.61,35.63,35.52,35.53,4500.0,30.0056,30.0225,29.9298,29.9382,4500.0
2010-04-09 09:45:00,35.51,35.52,35.46,35.49,1700.0,29.9214,29.9298,29.8792,29.9045,1700.0
2010-04-09 09:50:00,35.46,35.52,35.45,35.52,4200.0,29.8792,29.9298,29.8708,29.9298,4200.0
2010-04-09 09:55:00,35.52,35.61,35.52,35.6,2500.0,29.9298,30.0056,29.9298,29.9972,2500.0
2010-04-09 10:00:00,35.61,35.62,35.6,35.61,1100.0,30.0056,30.0141,29.9972,30.0056,1100.0
2010-04-09 10:05:00,35.61,35.61,35.59,35.6,1000.0,30.0056,30.0056,29.9888,29.9972,1000.0
2010-04-09 10:10:00,35.6,35.6,35.59,35.6,1600.0,29.9972,29.9972,29.9888,29.9972,1600.0
2010-04-09 10:15:00,35.61,35.64,35.58,35.58,13800.0,30.0056,30.0309,29.9804,29.9804,13800.0
2010-04-09 10:20:00,35.58,35.58,35.52,35.58,13700.0,29.9804,29.9804,29.9298,29.9804,13700.0
2010-04-09 10:25:00,35.58,35.59,35.49,35.54,4100.0,29.9804,29.9888,29.9045,29.9467,4100.0
2010-04-09 10:30:00,35.55,35.57,35.51,35.51,5900.0,29.9551,29.9719,29.9214,29.9214,5900.0
2010-04-09 10:35:00,35.51,35.53,35.48,35.5,9500.0,29.9214,29.9382,29.8961,29.913,9500.0
2010-04-09 10:40:00,35.51,35.51,35.49,35.5,5200.0,29.9214,29.9214,29.9045,29.913,5200.0
2010-04-09 10:45:00,35.51,35.53,35.51,35.52,5800.0,29.9214,29.9382,29.9214,29.9298,5800.0
2010-04-09 10:50:00,35.52,35.53,35.51,35.51,4100.0,29.9298,29.9382,29.9214,29.9214,4100.0
2010-04-09 10:55:00,35.51,35.51,35.49,35.51,2700.0,29.9214,29.9214,29.9045,29.9214,2700.0
2010-04-09 11:00:00,35.51,35.52,35.5,35.51,3900.0,29.9214,29.9298,29.913,29.9214,3900.0
2010-04-09 11:05:00,35.51,35.54,35.5,35.53,3400.0,29.9214,29.9467,29.913,29.9382,3400.0
2010-04-09 11:10:00,35.54,35.55,35.53,35.55,1700.0,29.9467,29.9551,29.9382,29.9551,1700.0
2010-04-09 11:15:00,35.55,35.57,35.55,35.57,3300.0,29.9551,29.9719,29.9551,29.9719,3300.0
2010-04-09 11:20:00,35.57,35.57,35.51,35.52,15300.0,29.9719,29.9719,29.9214,29.9298,15300.0
2010-04-09 11:25:00,35.53,35.53,35.52,35.53,2400.0,29.9382,29.9382,29.9298,29.9382,2400.0
2010-04-09 11:30:00,35.53,35.54,35.51,35.52,4900.0,29.9382,29.9467,29.9214,29.9298,4900.0
2010-04-09 11:35:00,35.52,35.54,35.49,35.53,5600.0,29.9298,29.9467,29.9045,29.9382,5600.0
2010-04-09 11:40:00,35.53,35.54,35.52,35.53,7900.0,29.9382,29.9467,29.9298,29.9382,7900.0
2010-04-09 11:45:00,35.52,35.53,35.51,35.51,4600.0,29.9298,29.9382,29.9214,29.9214,4600.0
2010-04-09 11:50:00,35.51,35.53,35.51,35.52,6300.0,29.9214,29.9382,29.9214,29.9298,6300.0
2010-04-09 11:55:00,35.53,35.53,35.46,35.48,49700.0,29.9382,29.9382,29.8792,29.8961,49700.0
2010-04-09 12:00:00,35.48,35.5,35.48,35.5,3200.0,29.8961,29.913,29.8961,29.913,3200.0
2010-04-09 12:05:00,35.49,35.5,35.48,35.49,10300.0,29.9045,29.913,29.8961,29.9045,10300.0
2010-04-09 12:10:00,35.5,35.5,35.49,35.5,3500.0,29.913,29.913,29.9045,29.913,3500.0
2010-04-09 12:15:00,35.5,35.5,35.49,35.49,200.0,29.913,29.913,29.9045,29.9045,200.0
2010-04-09 12:20:00,35.49,35.51,35.49,35.5,9600.0,29.9045,29.9214,29.9045,29.913,9600.0
2010-04-09 12:25:00,35.49,35.5,35.49,35.5,800.0,29.9045,29.913,29.9045,29.913,800.0
2010-04-09 12:30:00,35.49,35.5,35.49,35.49,3100.0,29.9045,29.913,29.9045,29.9045,3100.0
2010-04-09 12:35:00,35.5,35.5,35.49,35.49,3300.0,29.913,29.913,29.9045,29.9045,3300.0
2010-04-09 12:40:00,35.49,35.49,35.49,35.49,200.0,29.9045,29.9045,29.9045,29.9045,200.0
2010-04-09 12:45:00,35.5,35.5,35.49,35.49,1200.0,29.913,29.913,29.9045,29.9045,1200.0
2010-04-09 12:50:00,35.5,35.51,35.49,35.51,2900.0,29.913,29.9214,29.9045,29.9214,2900.0
2010-04-09 12:55:00,35.5,35.51,35.5,35.51,2100.0,29.913,29.9214,29.913,29.9214,2100.0
2010-04-09 13:00:00,35.52,35.52,35.51,35.51,1700.0,29.9298,29.9298,29.9214,29.9214,1700.0
2010-04-09 13:05:00,35.52,35.52,35.51,35.51,400.0,29.9298,29.9298,29.9214,29.9214,400.0
2010-04-09 13:10:00,35.52,35.52,35.51,35.52,2000.0,29.9298,29.9298,29.9214,29.9298,2000.0
2010-04-09 13:15:00,35.52,35.52,35.51,35.52,600.0,29.9298,29.9298,29.9214,29.9298,600.0
2010-04-09 13:20:00,35.51,35.53,35.51,35.52,5500.0,29.9214,29.9382,29.9214,29.9298,5500.0
2010-04-09 13:25:00,35.53,35.54,35.53,35.54,2600.0,29.9382,29.9467,29.9382,29.9467,2600.0
2010-04-09 13:30:00,35.54,35.54,35.53,35.54,1800.0,29.9467,29.9467,29.9382,29.9467,1800.0
2010-04-09 13:35:00,35.53,35.54,35.53,35.54,5300.0,29.9382,29.9467,29.9382,29.9467,5300.0
2010-04-09 13:40:00,35.54,35.55,35.53,35.54,2300.0,29.9467,29.9551,29.9382,29.9467,2300.0
2010-04-09 13:45:00,35.55,35.55,35.54,35.55,3700.0,29.9551,29.9551,29.9467,29.9551,3700.0
2010-04-09 13:50:00,35.54,35.55,35.54,35.54,600.0,29.9467,29.9551,29.9467,29.9467,600.0
2010-04-09 13:55:00,35.54,35.54,35.5,35.5,11100.0,29.9467,29.9467,29.913,29.913,11100.0
2010-04-09 14:00:00,35.5,35.5,35.46,35.49,9700.0,29.913,29.913,29.8792,29.9045,9700.0
2010-04-09 14:05:00,35.48,35.5,35.48,35.5,2800.0,29.8961,29.913,29.8961,29.913,2800.0
2010-04-09 14:10:00,35.5,35.51,35.49,35.51,5300.0,29.913,29.9214,29.9045,29.9214,5300.0
2010-04-09 14:15:00,35.5,35.51,35.5,35.5,800.0,29.913,29.9214,29.913,29.913,800.0
2010-04-09 14:20:00,35.5,35.51,35.5,35.5,1900.0,29.913,29.9214,29.913,29.913,1900.0
2010-04-09 14:25:00,35.5,35.51,35.5,35.5,3300.0,29.913,29.9214,29.913,29.913,3300.0
2010-04-09 14:30:00,35.51,35.51,35.49,35.49,4000.0,29.9214,29.9214,29.9045,29.9045,4000.0
2010-04-09 14:35:00,35.5,35.5,35.48,35.49,10000.0,29.913,29.913,29.8961,29.9045,10000.0
2010-04-09 14:40:00,35.49,35.5,35.49,35.49,2100.0,29.9045,29.913,29.9045,29.9045,2100.0
2010-04-09 14:45:00,35.49,35.51,35.49,35.51,7500.0,29.9045,29.9214,29.9045,29.9214,7500.0
2010-04-09 14:50:00,35.51,35.51,35.5,35.51,4900.0,29.9214,29.9214,29.913,29.9214,4900.0
2010-04-09 14:55:00,35.51,35.51,35.47,35.49,9800.0,29.9214,29.9214,29.8877,29.9045,9800.0
2010-04-09 15:00:00,35.49,35.51,35.49,35.5,5500.0,29.9045,29.9214,29.9045,29.913,5500.0
2010-04-09 15:05:00,35.5,35.5,35.47,35.47,8000.0,29.913,29.913,29.8877,29.8877,8000.0
2010-04-09 15:10:00,35.47,35.48,35.46,35.47,8300.0,29.8877,29.8961,29.8792,29.8877,8300.0
2010-04-09 15:15:00,35.47,35.48,35.47,35.47,2900.0,29.8877,29.8961,29.8877,29.8877,2900.0
2010-04-09 15:20:00,35.48,35.48,35.46,35.46,7000.0,29.8961,29.8961,29.8792,29.8792,7000.0
2010-04-09 15:25:00,35.46,35.48,35.46,35.48,8400.0,29.8792,29.8961,29.8792,29.8961,8400.0
2010-04-09 15:30:00,35.49,35.5,35.48,35.49,8600.0,29.9045,29.913,29.8961,29.9045,8600.0
2010-04-09 15:35:00,35.49,35.49,35.48,35.48,9700.0,29.9045,29.9045,29.8961,29.8961,9700.0
2010-04-09 15:40:00,35.48,35.5,35.47,35.47,50600.0,29.8961,29.913,29.8877,29.8877,50600.0
2010-04-09 15:45:00,35.48,35.48,35.47,35.47,55700.0,29.8961,29.8961,29.8877,29.8877,55700.0
2010-04-09 15:50:00,35.48,35.53,35.47,35.53,46900.0,29.8961,29.9382,29.8877,29.9382,46900.0
2010-04-09 15:55:00,35.53,35.56,35.52,35.54,53100.0,29.9382,29.9635,29.9298,29.9467,53100.0
2010-04-12 09:30:00,35.56,35.6,35.56,35.6,4000.0,29.9635,29.9972,29.9635,29.9972,4000.0
2010-04-12 09:35:00,35.59,35.62,35.54,35.54,6400.0,29.9888,30.0141,29.9467,29.9467,6400.0
2010-04-12 09:40:00,35.56,35.56,35.48,35.48,2500.0,29.9635,29.9635,29.8961,29.8961,2500.0
2010-04-12 09:45:00,35.5,35.5,35.43,35.44,10900.0,29.913,29.913,29.854,29.8624,10900.0
2010-04-12 09:50:00,35.44,35.5,35.44,35.47,7900.0,29.8624,29.913,29.8624,29.8877,7900.0
2010-04-12 09:55:00,35.47,35.48,35.42,35.44,3900.0,29.8877,29.8961,29.8455,29.8624,3900.0
2010-04-12 10:00:00,35.43,35.49,35.41,35.49,4900.0,29.854,29.9045,29.8371,29.9045,4900.0
2010-04-12 10:05:00,35.49,35.54,35.49,35.53,4000.0,29.9045,29.9467,29.9045,29.9382,4000.0
2010-04-12 10:10:00,35.54,35.57,35.54,35.57,2400.0,29.9467,29.9719,29.9467,29.9719,2400.0
2010-04-12 10:15:00,35.56,35.57,35.52,35.53,2200.0,29.9635,29.9719,29.9298,29.9382,2200.0
2010-04-12 10:20:00,35.53,35.55,35.5,35.51,6900.0,29.9382,29.9551,29.913,29.9214,6900.0
2010-04-12 10:25:00,35.51,35.52,35.48,35.5,9600.0,29.9214,29.9298,29.8961,29.913,9600.0
2010-04-12 10:30:00,35.49,35.49,35.46,35.47,3500.0,29.9045,29.9045,29.8792,29.8877,3500.0
2010-04-12 10:35:00,35.47,35.47,35.41,35.42,5900.0,29.8877,29.8877,29.8371,29.8455,5900.0
2010-04-12 10:40:00,35.43,35.46,35.43,35.46,5100.0,29.854,29.8792,29.854,29.8792,5100.0
2010-04-12 10:45:00,35.46,35.48,35.46,35.47,4400.0,29.8792,29.8961,29.8792,29.8877,4400.0
2010-04-12 10:50:00,35.48,35.5,35.46,35.48,3200.0,29.8961,29.913,29.8792,29.8961,3200.0
2010-04-12 10:55:00,35.49,35.5,35.48,35.48,2400.0,29.9045,29.913,29.8961,29.8961,2400.0
2010-04-12 11:00:00,35.48,35.48,35.46,35.46,2100.0,29.8961,29.8961,29.8792,29.8792,2100.0
2010-04-12 11:05:00,35.46,35.47,35.46,35.47,1700.0,29.8792,29.8877,29.8792,29.8877,1700.0
2010-04-12 11:10:00,35.47,35.47,35.44,35.45,6100.0,29.8877,29.8877,29.8624,29.8708,6100.0
2010-04-12 11:15:00,35.45,35.45,35.41,35.41,4400.0,29.8708,29.8708,29.8371,29.8371,4400.0
2010-04-12 11:20:00,35.41,35.42,35.4,35.41,6900.0,29.8371,29.8455,29.8287,29.8371,6900.0
2010-04-12 11:25:00,35.42,35.44,35.42,35.42,9300.0,29.8455,29.8624,29.8455,29.8455,9300.0
2010-04-12 11:30:00,35.42,35.42,35.41,35.41,7200.0,29.8455,29.8455,29.8371,29.8371,7200.0
2010-04-12 11:35:00,35.41,35.46,35.41,35.46,2800.0,29.8371,29.8792,29.8371,29.8792,2800.0
2010-04-12 11:40:00,35.47,35.48,35.47,35.48,300.0,29.8877,29.8961,29.8877,29.8961,300.0
2010-04-12 11:45:00,35.47,35.48,35.45,35.45,4400.0,29.8877,29.8961,29.8708,29.8708,4400.0
2010-04-12 11:50:00,35.45,35.47,35.44,35.45,5500.0,29.8708,29.8877,29.8624,29.8708,5500.0
2010-04-12 11:55:00,35.45,35.47,35.41,35.42,34400.0,29.8708,29.8877,29.8371,29.8455,34400.0
2010-04-12 12:00:00,35.42,35.43,35.41,35.41,16600.0,29.8455,29.854,29.8371,29.8371,16600.0
2010-04-12 12:05:00,35.42,35.43,35.4,35.4,8200.0,29.8455,29.854,29.8287,29.8287,8200.0
2010-04-12 12:10:00,35.4,35.41,35.4,35.41,3400.0,29.8287,29.8371,29.8287,29.8371,3400.0
2010-04-12 12:15:00,35.42,35.43,35.41,35.43,2100.0,29.8455,29.854,29.8371,29.854,2100.0
2010-04-12 12:20:00,35.42,35.43,35.41,35.41,2000.0,29.8455,29.854,29.8371,29.8371,2000.0
2010-04-12 12:25:00,35.42,35.42,35.41,35.41,1000.0,29.8455,29.8455,29.8371,29.8371,1000.0
2010-04-12 12:30:00,35.41,35.43,35.41,35.42,2800.0,29.8371,29.854,29.8371,29.8455,2800.0
2010-04-12 12:35:00,35.41,35.43,35.41,35.41,900.0,29.8371,29.854,29.8371,29.8371,900.0
2010-04-12 12:40:00,35.42,35.42,35.41,35.41,2600.0,29.8455,29.8455,29.8371,29.8371,2600.0
2010-04-12 12:45:00,35.42,35.44,35.38,35.38,20700.0,29.8455,29.8624,29.8118,29.8118,20700.0
2010-04-12 12:50:00,35.38,35.39,35.36,35.37,18300.0,29.8118,29.8203,29.795,29.8034,18300.0
2010-04-12 12:55:00,35.37,35.38,35.36,35.37,6300.0,29.8034,29.8118,29.795,29.8034,6300.0
2010-04-12 13:00:00,35.37,35.4,35.37,35.39,6000.0,29.8034,29.8287,29.8034,29.8203,6000.0
2010-04-12 13:05:00,35.39,35.41,35.37,35.37,12100.0,29.8203,29.8371,29.8034,29.8034,12100.0
2010-04-12 13:10:00,35.37,35.4,35.37,35.4,7600.0,29.8034,29.8287,29.8034,29.8287,7600.0
2010-04-12 13:15:00,35.41,35.44,35.4,35.43,2300.0,29.8371,29.8624,29.8287,29.854,2300.0
2010-04-12 13:20:00,35.44,35.44,35.43,35.44,9200.0,29.8624,29.8624,29.854,29.8624,9200.0
2010-04-12 13:25:00,35.43,35.46,35.43,35.45,3700.0,29.854,29.8792,29.854,29.8708,3700.0
2010-04-12 13:30:00,35.45,35.48,35.45,35.46,5700.0,29.8708,29.8961,29.8708,29.8792,5700.0
2010-04-12 13:35:00,35.47,35.48,35.45,35.47,6200.0,29.8877,29.8961,29.8708,29.8877,6200.0
2010-04-12 13:40:00,35.47,35.48,35.46,35.46,3400.0,29.8877,29.8961,29.8792,29.8792,3400.0
2010-04-12 13:45:00,35.47,35.48,35.46,35.47,3100.0,29.8877,29.8961,29.8792,29.8877,3100.0
2010-04-12 13:50:00,35.47,35.49,35.46,35.47,6900.0,29.8877,29.9045,29.8792,29.8877,6900.0
2010-04-12 13:55:00,35.48,35.48,35.44,35.44,4800.0,29.8961,29.8961,29.8624,29.8624,4800.0
2010-04-12 14:00:00,35.45,35.46,35.41,35.41,8600.0,29.8708,29.8792,29.8371,29.8371,8600.0
2010-04-12 14:05:00,35.41,35.46,35.41,35.45,4500.0,29.8371,29.8792,29.8371,29.8708,4500.0
2010-04-12 14:10:00,35.45,35.46,35.42,35.42,4400.0,29.8708,29.8792,29.8455,29.8455,4400.0
2010-04-12 14:15:00,35.42,35.43,35.42,35.42,2000.0,29.8455,29.854,29.8455,29.8455,2000.0
2010-04-12 14:20:00,35.42,35.43,35.42,35.43,4700.0,29.8455,29.854,29.8455,29.854,4700.0
2010-04-12 14:25:00,35.43,35.44,35.42,35.43,3000.0,29.854,29.8624,29.8455,29.854,3000.0
2010-04-12 14:30:00,35.43,35.46,35.43,35.44,7900.0,29.854,29.8792,29.854,29.8624,7900.0
2010-04-12 14:35:00,35.44,35.45,35.43,35.43,3100.0,29.8624,29.8708,29.854,29.854,3100.0
2010-04-12 14:40:00,35.43,35.45,35.41,35.45,6400.0,29.854,29.8708,29.8371,29.8708,6400.0
2010-04-12 14:45:00,35.46,35.48,35.46,35.46,2300.0,29.8792,29.8961,29.8792,29.8792,2300.0
2010-04-12 14:50:00,35.46,35.48,35.46,35.47,4400.0,29.8792,29.8961,29.8792,29.8877,4400.0
2010-04-12 14:55:00,35.47,35.49,35.47,35.48,5000.0,29.8877,29.9045,29.8877,29.8961,5000.0
2010-04-12 15:00:00,35.48,35.48,35.45,35.45,9700.0,29.8961,29.8961,29.8708,29.8708,9700.0
2010-04-12 15:05:00,35.44,35.49,35.44,35.48,11300.0,29.8624,29.9045,29.8624,29.8961,11300.0
2010-04-12 15:10:00,35.48,35.48,35.45,35.46,6000.0,29.8961,29.8961,29.8708,29.8792,6000.0
2010-04-12 15:15:00,35.47,35.48,35.43,35.47,8000.0,29.8877,29.8961,29.854,29.8877,8000.0
2010-04-12 15:20:00,35.47,35.47,35.41,35.42,38500.0,29.8877,29.8877,29.8371,29.8455,38500.0
2010-04-12 15:25:00,35.42,35.43,35.37,35.39,18800.0,29.8455,29.854,29.8034,29.8203,18800.0
2010-04-12 15:30:00,35.39,35.39,35.34,35.37,32000.0,29.8203,29.8203,29.7781,29.8034,32000.0
2010-04-12 15:35:00,35.37,35.37,35.36,35.36,17700.0,29.8034,29.8034,29.795,29.795,17700.0
2010-04-12 15:40:00,35.37,35.37,35.33,35.33,23700.0,29.8034,29.8034,29.7697,29.7697,23700.0
2010-04-12 15:45:00,35.33,35.39,35.33,35.39,26200.0,29.7697,29.8203,29.7697,29.8203,26200.0
2010-04-12 15:50:00,35.39,35.41,35.38,35.4,20500.0,29.8203,29.8371,29.8118,29.8287,20500.0
2010-04-12 15:55:00,35.4,35.41,35.37,35.39,46700.0,29.8287,29.8371,29.8034,29.8203,46700.0
2010-04-13 09:30:00,35.3,35.47,35.3,35.44,6300.0,29.7444,29.8877,29.7444,29.8624,6300.0
2010-04-13 09:35:00,35.44,35.51,35.43,35.49,5000.0,29.8624,29.9214,29.854,29.9045,5000.0
2010-04-13 09:40:00,35.49,35.5,35.43,35.5,2600.0,29.9045,29.913,29.854,29.913,2600.0
2010-04-13 09:45:00,35.48,35.52,35.44,35.52,16800.0,29.8961,29.9298,29.8624,29.9298,16800.0
2010-04-13 09:50:00,35.52,35.54,35.51,35.53,9300.0,29.9298,29.9467,29.9214,29.9382,9300.0
2010-04-13 09:55:00,35.53,35.55,35.48,35.48,17100.0,29.9382,29.9551,29.8961,29.8961,17100.0
2010-04-13 10:00:00,35.47,35.49,35.45,35.45,7800.0,29.8877,29.9045,29.8708,29.8708,7800.0
2010-04-13 10:05:00,35.45,35.49,35.44,35.48,11000.0,29.8708,29.9045,29.8624,29.8961,11000.0
2010-04-13 10:10:00,35.49,35.51,35.49,35.5,5600.0,29.9045,29.9214,29.9045,29.913,5600.0
2010-04-13 10:15:00,35.51,35.51,35.48,35.48,3900.0,29.9214,29.9214,29.8961,29.8961,3900.0
2010-04-13 10:20:00,35.48,35.48,35.37,35.38,5100.0,29.8961,29.8961,29.8034,29.8118,5100.0
2010-04-13 10:25:00,35.39,35.41,35.37,35.37,7400.0,29.8203,29.8371,29.8034,29.8034,7400.0
2010-04-13 10:30:00,35.39,35.43,35.39,35.42,3800.0,29.8203,29.854,29.8203,29.8455,3800.0
2010-04-13 10:35:00,35.42,35.42,35.37,35.42,15300.0,29.8455,29.8455,29.8034,29.8455,15300.0
2010-04-13 10:40:00,35.42,35.47,35.42,35.46,6200.0,29.8455,29.8877,29.8455,29.8792,6200.0
2010-04-13 10:45:00,35.46,35.46,35.44,35.44,2900.0,29.8792,29.8792,29.8624,29.8624,2900.0
2010-04-13 10:50:00,35.43,35.44,35.42,35.44,6900.0,29.854,29.8624,29.8455,29.8624,6900.0
2010-04-13 10:55:00,35.43,35.43,35.4,35.41,5500.0,29.854,29.854,29.8287,29.8371,5500.0
2010-04-13 11:00:00,35.41,35.42,35.4,35.42,4400.0,29.8371,29.8455,29.8287,29.8455,4400.0
2010-04-13 11:05:00,35.41,35.46,35.41,35.44,8500.0,29.8371,29.8792,29.8371,29.8624,8500.0
2010-04-13 11:10:00,35.44,35.46,35.4,35.46,15400.0,29.8624,29.8792,29.8287,29.8792,15400.0
2010-04-13 11:15:00,35.46,35.48,35.42,35.44,14200.0,29.8792,29.8961,29.8455,29.8624,14200.0
2010-04-13 11:20:00,35.45,35.47,35.44,35.46,9300.0,29.8708,29.8877,29.8624,29.8792,9300.0
2010-04-13 11:25:00,35.46,35.47,35.43,35.43,2700.0,29.8792,29.8877,29.854,29.854,2700.0
2010-04-13 11:30:00,35.44,35.45,35.44,35.44,5400.0,29.8624,29.8708,29.8624,29.8624,5400.0
2010-04-13 11:35:00,35.44,35.46,35.43,35.46,6400.0,29.8624,29.8792,29.854,29.8792,6400.0
2010-04-13 11:40:00,35.47,35.49,35.47,35.49,4300.0,29.8877,29.9045,29.8877,29.9045,4300.0
2010-04-13 11:45:00,35.49,35.5,35.46,35.49,6100.0,29.9045,29.913,29.8792,29.9045,6100.0
2010-04-13 11:50:00,35.49,35.51,35.49,35.51,9100.0,29.9045,29.9214,29.9045,29.9214,9100.0
2010-04-13 11:55:00,35.5,35.52,35.48,35.51,8200.0,29.913,29.9298,29.8961,29.9214,8200.0
2010-04-13 12:00:00,35.5,35.52,35.49,35.51,3800.0,29.913,29.9298,29.9045,29.9214,3800.0
2010-04-13 12:05:00,35.52,35.53,35.51,35.53,6700.0,29.9298,29.9382,29.9214,29.9382,6700.0
2010-04-13 12:10:00,35.53,35.54,35.52,35.54,1100.0,29.9382,29.9467,29.9298,29.9467,1100.0
2010-04-13 12:15:00,35.54,35.6,35.54,35.6,4800.0,29.9467,29.9972,29.9467,29.9972,4800.0
2010-04-13 12:20:00,35.6,35.6,35.59,35.6,1100.0,29.9972,29.9972,29.9888,29.9972,1100.0
2010-04-13 12:25:00,35.6,35.62,35.6,35.61,4700.0,29.9972,30.0141,29.9972,30.0056,4700.0
2010-04-13 12:30:00,35.61,35.61,35.58,35.59,3100.0,30.0056,30.0056,29.9804,29.9888,3100.0
2010-04-13 12:35:00,35.59,35.6,35.58,35.58,2800.0,29.9888,29.9972,29.9804,29.9804,2800.0
2010-04-13 12:40:00,35.58,35.6,35.58,35.59,2800.0,29.9804,29.9972,29.9804,29.9888,2800.0
2010-04-13 12:45:00,35.59,35.6,35.59,35.6,600.0,29.9888,29.9972,29.9888,29.9972,600.0
2010-04-13 12:50:00,35.59,35.6,35.57,35.6,3300.0,29.9888,29.9972,29.9719,29.9972,3300.0
2010-04-13 12:55:00,35.59,35.63,35.59,35.62,5000.0,29.9888,30.0225,29.9888,30.0141,5000.0
2010-04-13 13:00:00,35.62,35.63,35.61,35.62,2700.0,30.0141,30.0225,30.0056,30.0141,2700.0
2010-04-13 13:05:00,35.61,35.63,35.6,35.62,3500.0,30.0056,30.0225,29.9972,30.0141,3500.0
2010-04-13 13:10:00,35.63,35.64,35.62,35.62,4400.0,30.0225,30.0309,30.0141,30.0141,4400.0
2010-04-13 13:15:00,35.62,35.69,35.62,35.67,18300.0,30.0141,30.073,30.0141,30.0562,18300.0
2010-04-13 13:20:00,35.67,35.68,35.66,35.67,3800.0,30.0562,30.0646,30.0478,30.0562,3800.0
2010-04-13 13:25:00,35.67,35.67,35.66,35.66,500.0,30.0562,30.0562,30.0478,30.0478,500.0
2010-04-13 13:30:00,35.65,35.66,35.65,35.66,4900.0,30.0393,30.0478,30.0393,30.0478,4900.0
2010-04-13 13:35:00,35.65,35.68,35.65,35.66,2900.0,30.0393,30.0646,30.0393,30.0478,2900.0
2010-04-13 13:40:00,35.67,35.69,35.65,35.67,5000.0,30.0562,30.073,30.0393,30.0562,5000.0
2010-04-13 13:45:00,35.66,35.66,35.65,35.66,2700.0,30.0478,30.0478,30.0393,30.0478,2700.0
2010-04-13 13:50:00,35.66,35.69,35.66,35.69,4100.0,30.0478,30.073,30.0478,30.073,4100.0
2010-04-13 13:55:00,35.68,35.68,35.63,35.64,14600.0,30.0646,30.0646,30.0225,30.0309,14600.0
2010-04-13 14:00:00,35.64,35.66,35.63,35.64,35500.0,30.0309,30.0478,30.0225,30.0309,35500.0
2010-04-13 14:05:00,35.63,35.64,35.6,35.6,4100.0,30.0225,30.0309,29.9972,29.9972,4100.0
2010-04-13 14:10:00,35.6,35.61,35.6,35.6,4200.0,29.9972,30.0056,29.9972,29.9972,4200.0
2010-04-13 14:15:00,35.6,35.62,35.59,35.62,7900.0,29.9972,30.0141,29.9888,30.0141,7900.0
2010-04-13 14:20:00,35.62,35.62,35.61,35.62,4200.0,30.0141,30.0141,30.0056,30.0141,4200.0
2010-04-13 14:25:00,35.62,35.62,35.58,35.58,4200.0,30.0141,30.0141,29.9804,29.9804,4200.0
2010-04-13 14:30:00,35.57,35.59,35.57,35.59,8400.0,29.9719,29.9888,29.9719,29.9888,8400.0
2010-04-13 14:35:00,35.59,35.6,35.58,35.58,7900.0,29.9888,29.9972,29.9804,29.9804,7900.0
2010-04-13 14:40:00,35.59,35.62,35.59,35.61,7300.0,29.9888,30.0141,29.9888,30.0056,7300.0
2010-04-13 14:45:00,35.62,35.63,35.62,35.63,2500.0,30.0141,30.0225,30.0141,30.0225,2500.0
2010-04-13 14:50:00,35.63,35.65,35.63,35.64,6500.0,30.0225,30.0393,30.0225,30.0309,6500.0
2010-04-13 14:55:00,35.64,35.65,35.63,35.65,6500.0,30.0309,30.0393,30.0225,30.0393,6500.0
2010-04-13 15:00:00,35.65,35.65,35.63,35.63,5200.0,30.0393,30.0393,30.0225,30.0225,5200.0
2010-04-13 15:05:00,35.63,35.67,35.63,35.63,8700.0,30.0225,30.0562,30.0225,30.0225,8700.0
2010-04-13 15:10:00,35.63,35.63,35.62,35.62,5700.0,30.0225,30.0225,30.0141,30.0141,5700.0
2010-04-13 15:15:00,35.62,35.67,35.62,35.67,18600.0,30.0141,30.0562,30.0141,30.0562,18600.0
2010-04-13 15:20:00,35.68,35.68,35.65,35.66,23600.0,30.0646,30.0646,30.0393,30.0478,23600.0
2010-04-13 15:25:00,35.67,35.67,35.64,35.66,8800.0,30.0562,30.0562,30.0309,30.0478,8800.0
2010-04-13 15:30:00,35.66,35.66,35.61,35.61,32600.0,30.0478,30.0478,30.0056,30.0056,32600.0
2010-04-13 15:35:00,35.61,35.62,35.6,35.6,14400.0,30.0056,30.0141,29.9972,29.9972,14400.0
2010-04-13 15:40:00,35.6,35.64,35.6,35.64,8000.0,29.9972,30.0309,29.9972,30.0309,8000.0
2010-04-13 15:45:00,35.65,35.66,35.63,35.65,12300.0,30.0393,30.0478,30.0225,30.0393,12300.0
2010-04-13 15:50:00,35.65,35.65,35.62,35.62,8200.0,30.0393,30.0393,30.0141,30.0141,8200.0
2010-04-13 15:55:00,35.62,35.63,35.59,35.6,34500.0,30.0141,30.0225,29.9888,29.9972,34500.0
2010-04-14 09:30:00,35.59,35.77,35.59,35.74,12300.0,29.9888,30.1405,29.9888,30.1152,12300.0
2010-04-14 09:35:00,35.74,35.8,35.61,35.67,4100.0,30.1152,30.1657,30.0056,30.0562,4100.0
2010-04-14 09:40:00,35.67,35.71,35.67,35.71,5300.0,30.0562,30.0899,30.0562,30.0899,5300.0
2010-04-14 09:45:00,35.7,35.77,35.69,35.75,16600.0,30.0815,30.1405,30.073,30.1236,16600.0
2010-04-14 09:50:00,35.75,35.79,35.73,35.74,6400.0,30.1236,30.1573,30.1068,30.1152,6400.0
2010-04-14 09:55:00,35.73,35.73,35.7,35.72,3600.0,30.1068,30.1068,30.0815,30.0983,3600.0
2010-04-14 10:00:00,35.72,35.73,35.66,35.69,7300.0,30.0983,30.1068,30.0478,30.073,7300.0
2010-04-14 10:05:00,35.69,35.72,35.68,35.69,7300.0,30.073,30.0983,30.0646,30.073,7300.0
2010-04-14 10:10:00,35.69,35.69,35.6,35.6,8500.0,30.073,30.073,29.9972,29.9972,8500.0
2010-04-14 10:15:00,35.6,35.62,35.56,35.61,5500.0,29.9972,30.0141,29.9635,30.0056,5500.0
2010-04-14 10:20:00,35.62,35.63,35.58,35.58,7100.0,30.0141,30.0225,29.9804,29.9804,7100.0
2010-04-14 10:25:00,35.57,35.65,35.56,35.63,7300.0,29.9719,30.0393,29.9635,30.0225,7300.0
2010-04-14 10:30:00,35.63,35.65,35.6,35.6,9300.0,30.0225,30.0393,29.9972,29.9972,9300.0
2010-04-14 10:35:00,35.61,35.65,35.6,35.63,7400.0,30.0056,30.0393,29.9972,30.0225,7400.0
2010-04-14 10:40:00,35.64,35.65,35.59,35.6,6600.0,30.0309,30.0393,29.9888,29.9972,6600.0
2010-04-14 10:45:00,35.62,35.63,35.6,35.61,3000.0,30.0141,30.0225,29.9972,30.0056,3000.0
2010-04-14 10:50:00,35.6,35.61,35.57,35.59,5600.0,29.9972,30.0056,29.9719,29.9888,5600.0
2010-04-14 10:55:00,35.59,35.6,35.56,35.57,7000.0,29.9888,29.9972,29.9635,29.9719,7000.0
2010-04-14 11:00:00,35.57,35.59,35.53,35.55,16300.0,29.9719,29.9888,29.9382,29.9551,16300.0
2010-04-14 11:05:00,35.55,35.55,35.51,35.51,4800.0,29.9551,29.9551,29.9214,29.9214,4800.0
2010-04-14 11:10:00,35.51,35.52,35.51,35.51,2100.0,29.9214,29.9298,29.9214,29.9214,2100.0
2010-04-14 11:15:00,35.51,35.51,35.47,35.48,12500.0,29.9214,29.9214,29.8877,29.8961,12500.0
2010-04-14 11:20:00,35.5,35.51,35.49,35.5,5200.0,29.913,29.9214,29.9045,29.913,5200.0
2010-04-14 11:25:00,35.5,35.52,35.49,35.51,7800.0,29.913,29.9298,29.9045,29.9214,7800.0
2010-04-14 11:30:00,35.51,35.51,35.5,35.51,11700.0,29.9214,29.9214,29.913,29.9214,11700.0
2010-04-14 11:35:00,35.51,35.52,35.5,35.51,6000.0,29.9214,29.9298,29.913,29.9214,6000.0
2010-04-14 11:40:00,35.51,35.52,35.5,35.51,6200.0,29.9214,29.9298,29.913,29.9214,6200.0
2010-04-14 11:45:00,35.5,35.5,35.49,35.49,1800.0,29.913,29.913,29.9045,29.9045,1800.0
2010-04-14 11:50:00,35.49,35.5,35.47,35.5,7200.0,29.9045,29.913,29.8877,29.913,7200.0
2010-04-14 11:55:00,35.5,35.51,35.49,35.5,3100.0,29.913,29.9214,29.9045,29.913,3100.0
2010-04-14 12:00:00,35.51,35.51,35.49,35.5,3500.0,29.9214,29.9214,29.9045,29.913,3500.0
2010-04-14 12:05:00,35.5,35.51,35.49,35.49,2200.0,29.913,29.9214,29.9045,29.9045,2200.0
2010-04-14 12:10:00,35.5,35.5,35.49,35.5,4500.0,29.913,29.913,29.9045,29.913,4500.0
2010-04-14 12:15:00,35.5,35.51,35.49,35.5,4800.0,29.913,29.9214,29.9045,29.913,4800.0
2010-04-14 12:20:00,35.5,35.5,35.49,35.5,9600.0,29.913,29.913,29.9045,29.913,9600.0
2010-04-14 12:25:00,35.5,35.5,35.49,35.5,2400.0,29.913,29.913,29.9045,29.913,2400.0
2010-04-14 12:30:00,35.5,35.52,35.5,35.51,7000.0,29.913,29.9298,29.913,29.9214,7000.0
2010-04-14 12:35:00,35.51,35.52,35.51,35.51,1600.0,29.9214,29.9298,29.9214,29.9214,1600.0
2010-04-14 12:40:00,35.52,35.52,35.51,35.51,1600.0,29.9298,29.9298,29.9214,29.9214,1600.0
2010-04-14 12:45:00,35.52,35.52,35.51,35.52,5100.0,29.9298,29.9298,29.9214,29.9298,5100.0
2010-04-14 12:50:00,35.52,35.52,35.51,35.52,1200.0,29.9298,29.9298,29.9214,29.9298,1200.0
2010-04-14 12:55:00,35.51,35.52,35.51,35.51,3800.0,29.9214,29.9298,29.9214,29.9214,3800.0
2010-04-14 13:00:00,35.52,35.52,35.51,35.52,5300.0,29.9298,29.9298,29.9214,29.9298,5300.0
2010-04-14 13:05:00,35.51,35.51,35.51,35.51,2600.0,29.9214,29.9214,29.9214,29.9214,2600.0
2010-04-14 13:10:00,35.51,35.52,35.51,35.52,5600.0,29.9214,29.9298,29.9214,29.9298,5600.0
2010-04-14 13:15:00,35.52,35.52,35.51,35.52,17600.0,29.9298,29.9298,29.9214,29.9298,17600.0
2010-04-14 13:20:00,35.52,35.52,35.51,35.52,23900.0,29.9298,29.9298,29.9214,29.9298,23900.0
2010-04-14 13:25:00,35.52,35.52,35.51,35.51,2300.0,29.9298,29.9298,29.9214,29.9214,2300.0
2010-04-14 13:30:00,35.52,35.53,35.51,35.53,23900.0,29.9298,29.9382,29.9214,29.9382,23900.0
2010-04-14 13:35:00,35.54,35.55,35.54,35.55,4200.0,29.9467,29.9551,29.9467,29.9551,4200.0
2010-04-14 13:40:00,35.55,35.56,35.5,35.51,27000.0,29.9551,29.9635,29.913,29.9214,27000.0
2010-04-14 13:45:00,35.52,35.53,35.52,35.53,4100.0,29.9298,29.9382,29.9298,29.9382,4100.0
2010-04-14 13:50:00,35.53,35.55,35.53,35.54,5600.0,29.9382,29.9551,29.9382,29.9467,5600.0
2010-04-14 13:55:00,35.54,35.55,35.54,35.54,2400.0,29.9467,29.9551,29.9467,29.9467,2400.0
2010-04-14 14:00:00,35.54,35.57,35.54,35.56,4900.0,29.9467,29.9719,29.9467,29.9635,4900.0
2010-04-14 14:05:00,35.56,35.59,35.56,35.58,7100.0,29.9635,29.9888,29.9635,29.9804,7100.0
2010-04-14 14:10:00,35.59,35.6,35.59,35.59,2700.0,29.9888,29.9972,29.9888,29.9888,2700.0
2010-04-14 14:15:00,35.6,35.61,35.6,35.61,6200.0,29.9972,30.0056,29.9972,30.0056,6200.0
2010-04-14 14:20:00,35.61,35.63,35.6,35.62,6600.0,30.0056,30.0225,29.9972,30.0141,6600.0
2010-04-14 14:25:00,35.63,35.63,35.62,35.62,4100.0,30.0225,30.0225,30.0141,30.0141,4100.0
2010-04-14 14:30:00,35.62,35.66,35.62,35.65,5500.0,30.0141,30.0478,30.0141,30.0393,5500.0
2010-04-14 14:35:00,35.66,35.68,35.66,35.67,6600.0,30.0478,30.0646,30.0478,30.0562,6600.0
2010-04-14 14:40:00,35.67,35.68,35.67,35.67,3800.0,30.0562,30.0646,30.0562,30.0562,3800.0
2010-04-14 14:45:00,35.67,35.67,35.65,35.66,8900.0,30.0562,30.0562,30.0393,30.0478,8900.0
2010-04-14 14:50:00,35.66,35.67,35.65,35.65,6100.0,30.0478,30.0562,30.0393,30.0393,6100.0
2010-04-14 14:55:00,35.65,35.65,35.63,35.63,5000.0,30.0393,30.0393,30.0225,30.0225,5000.0
2010-04-14 15:00:00,35.63,35.72,35.63,35.72,48000.0,30.0225,30.0983,30.0225,30.0983,48000.0
2010-04-14 15:05:00,35.71,35.78,35.71,35.78,29100.0,30.0899,30.1489,30.0899,30.1489,29100.0
2010-04-14 15:10:00,35.78,35.78,35.77,35.78,5200.0,30.1489,30.1489,30.1405,30.1489,5200.0
2010-04-14 15:15:00,35.78,35.78,35.77,35.77,5200.0,30.1489,30.1489,30.1405,30.1405,5200.0
2010-04-14 15:20:00,35.78,35.79,35.77,35.79,7100.0,30.1489,30.1573,30.1405,30.1573,7100.0
2010-04-14 15:25:00,35.79,35.8,35.78,35.79,9400.0,30.1573,30.1657,30.1489,30.1573,9400.0
2010-04-14 15:30:00,35.8,35.8,35.78,35.78,16600.0,30.1657,30.1657,30.1489,30.1489,16600.0
2010-04-14 15:35:00,35.78,35.8,35.78,35.79,18400.0,30.1489,30.1657,30.1489,30.1573,18400.0
2010-04-14 15:40:00,35.79,35.8,35.75,35.79,48400.0,30.1573,30.1657,30.1236,30.1573,48400.0
2010-04-14 15:45:00,35.79,35.81,35.78,35.8,22200.0,30.1573,30.1742,30.1489,30.1657,22200.0
2010-04-14 15:50:00,35.81,35.81,35.78,35.78,24400.0,30.1742,30.1742,30.1489,30.1489,24400.0
2010-04-14 15:55:00,35.79,35.81,35.78,35.79,57900.0,30.1573,30.1742,30.1489,30.1573,57900.0
2010-04-15 09:30:00,35.66,35.68,35.49,35.67,14000.0,30.0478,30.0646,29.9045,30.0562,14000.0
2010-04-15 09:35:00,35.7,35.73,35.55,35.7,35100.0,30.0815,30.1068,29.9551,30.0815,35100.0
2010-04-15 09:40:00,35.68,35.68,35.59,35.67,9000.0,30.0646,30.0646,29.9888,30.0562,9000.0
2010-04-15 09:45:00,35.67,35.67,35.56,35.56,7000.0,30.0562,30.0562,29.9635,29.9635,7000.0
2010-04-15 09:50:00,35.57,35.58,35.51,35.51,18200.0,29.9719,29.9804,29.9214,29.9214,18200.0
2010-04-15 09:55:00,35.5,35.54,35.42,35.53,30900.0,29.913,29.9467,29.8455,29.9382,30900.0
2010-04-15 10:00:00,35.52,35.52,35.49,35.51,7600.0,29.9298,29.9298,29.9045,29.9214,7600.0
2010-04-15 10:05:00,35.49,35.56,35.49,35.53,13600.0,29.9045,29.9635,29.9045,29.9382,13600.0
2010-04-15 10:10:00,35.54,35.55,35.53,35.53,8700.0,29.9467,29.9551,29.9382,29.9382,8700.0
2010-04-15 10:15:00,35.54,35.54,35.49,35.49,8500.0,29.9467,29.9467,29.9045,29.9045,8500.0
2010-04-15 10:20:00,35.49,35.51,35.47,35.5,16300.0,29.9045,29.9214,29.8877,29.913,16300.0
2010-04-15 10:25:00,35.51,35.51,35.48,35.48,7400.0,29.9214,29.9214,29.8961,29.8961,7400.0
2010-04-15 10:30:00,35.48,35.54,35.48,35.54,11700.0,29.8961,29.9467,29.8961,29.9467,11700.0
2010-04-15 10:35:00,35.54,35.55,35.54,35.54,5700.0,29.9467,29.9551,29.9467,29.9467,5700.0
2010-04-15 10:40:00,35.53,35.56,35.53,35.54,9600.0,29.9382,29.9635,29.9382,29.9467,9600.0
2010-04-15 10:45:00,35.55,35.55,35.5,35.52,9900.0,29.9551,29.9551,29.913,29.9298,9900.0
2010-04-15 10:50:00,35.53,35.57,35.53,35.55,6200.0,29.9382,29.9719,29.9382,29.9551,6200.0
2010-04-15 10:55:00,35.55,35.56,35.54,35.56,7700.0,29.9551,29.9635,29.9467,29.9635,7700.0
2010-04-15 11:00:00,35.56,35.56,35.54,35.54,6700.0,29.9635,29.9635,29.9467,29.9467,6700.0
2010-04-15 11:05:00,35.55,35.55,35.54,35.55,2800.0,29.9551,29.9551,29.9467,29.9551,2800.0
2010-04-15 11:10:00,35.55,35.58,35.54,35.54,5700.0,29.9551,29.9804,29.9467,29.9467,5700.0
2010-04-15 11:15:00,35.54,35.55,35.53,35.54,4000.0,29.9467,29.9551,29.9382,29.9467,4000.0
2010-04-15 11:20:00,35.53,35.58,35.53,35.55,15300.0,29.9382,29.9804,29.9382,29.9551,15300.0
2010-04-15 11:25:00,35.54,35.55,35.5,35.52,10900.0,29.9467,29.9551,29.913,29.9298,10900.0
2010-04-15 11:30:00,35.53,35.53,35.52,35.53,2000.0,29.9382,29.9382,29.9298,29.9382,2000.0
2010-04-15 11:35:00,35.53,35.58,35.53,35.57,3600.0,29.9382,29.9804,29.9382,29.9719,3600.0
2010-04-15 11:40:00,35.57,35.57,35.55,35.55,4100.0,29.9719,29.9719,29.9551,29.9551,4100.0
2010-04-15 11:45:00,35.55,35.56,35.52,35.56,7900.0,29.9551,29.9635,29.9298,29.9635,7900.0
2010-04-15 11:50:00,35.57,35.59,35.55,35.57,6700.0,29.9719,29.9888,29.9551,29.9719,6700.0
2010-04-15 11:55:00,35.56,35.56,35.52,35.56,13200.0,29.9635,29.9635,29.9298,29.9635,13200.0
2010-04-15 12:00:00,35.55,35.59,35.54,35.59,10900.0,29.9551,29.9888,29.9467,29.9888,10900.0
2010-04-15 12:05:00,35.58,35.63,35.58,35.63,4700.0,29.9804,30.0225,29.9804,30.0225,4700.0
2010-04-15 12:10:00,35.63,35.67,35.61,35.63,12200.0,30.0225,30.0562,30.0056,30.0225,12200.0
2010-04-15 12:15:00,35.63,35.64,35.63,35.63,5200.0,30.0225,30.0309,30.0225,30.0225,5200.0
2010-04-15 12:20:00,35.63,35.63,35.6,35.62,5400.0,30.0225,30.0225,29.9972,30.0141,5400.0
2010-04-15 12:25:00,35.62,35.62,35.59,35.61,3000.0,30.0141,30.0141,29.9888,30.0056,3000.0
2010-04-15 12:30:00,35.61,35.64,35.61,35.64,2100.0,30.0056,30.0309,30.0056,30.0309,2100.0
2010-04-15 12:35:00,35.64,35.64,35.6,35.61,5500.0,30.0309,30.0309,29.9972,30.0056,5500.0
2010-04-15 12:40:00,35.6,35.61,35.59,35.6,2700.0,29.9972,30.0056,29.9888,29.9972,2700.0
2010-04-15 12:45:00,35.6,35.6,35.59,35.59,1600.0,29.9972,29.9972,29.9888,29.9888,1600.0
2010-04-15 12:50:00,35.59,35.61,35.59,35.6,2000.0,29.9888,30.0056,29.9888,29.9972,2000.0
2010-04-15 12:55:00,35.6,35.63,35.6,35.62,1700.0,29.9972,30.0225,29.9972,30.0141,1700.0
2010-04-15 13:00:00,35.63,35.64,35.62,35.62,1900.0,30.0225,30.0309,30.0141,30.0141,1900.0
2010-04-15 13:05:00,35.63,35.67,35.63,35.67,6600.0,30.0225,30.0562,30.0225,30.0562,6600.0
2010-04-15 13:10:00,35.67,35.69,35.67,35.68,3600.0,30.0562,30.073,30.0562,30.0646,3600.0
2010-04-15 13:15:00,35.69,35.7,35.68,35.69,2400.0,30.073,30.0815,30.0646,30.073,2400.0
2010-04-15 13:20:00,35.69,35.7,35.68,35.7,3900.0,30.073,30.0815,30.0646,30.0815,3900.0
2010-04-15 13:25:00,35.7,35.72,35.69,35.71,3900.0,30.0815,30.0983,30.073,30.0899,3900.0
2010-04-15 13:30:00,35.71,35.71,35.69,35.69,2100.0,30.0899,30.0899,30.073,30.073,2100.0
2010-04-15 13:35:00,35.69,35.71,35.69,35.71,3700.0,30.073,30.0899,30.073,30.0899,3700.0
2010-04-15 13:40:00,35.7,35.75,35.7,35.74,32800.0,30.0815,30.1236,30.0815,30.1152,32800.0
2010-04-15 13:45:00,35.74,35.76,35.72,35.73,19300.0,30.1152,30.132,30.0983,30.1068,19300.0
2010-04-15 13:50:00,35.73,35.73,35.71,35.72,5300.0,30.1068,30.1068,30.0899,30.0983,5300.0
2010-04-15 13:55:00,35.72,35.72,35.67,35.69,7100.0,30.0983,30.0983,30.0562,30.073,7100.0
2010-04-15 14:00:00,35.69,35.7,35.67,35.69,5800.0,30.073,30.0815,30.0562,30.073,5800.0
2010-04-15 14:05:00,35.7,35.71,35.68,35.68,8400.0,30.0815,30.0899,30.0646,30.0646,8400.0
2010-04-15 14:10:00,35.69,35.7,35.68,35.7,3400.0,30.073,30.0815,30.0646,30.0815,3400.0
2010-04-15 14:15:00,35.69,35.71,35.67,35.71,7300.0,30.073,30.0899,30.0562,30.0899,7300.0
2010-04-15 14:20:00,35.71,35.73,35.7,35.72,4900.0,30.0899,30.1068,30.0815,30.0983,4900.0
2010-04-15 14:25:00,35.72,35.73,35.71,35.71,4300.0,30.0983,30.1068,30.0899,30.0899,4300.0
2010-04-15 14:30:00,35.71,35.72,35.7,35.71,5000.0,30.0899,30.0983,30.0815,30.0899,5000.0
2010-04-15 14:35:00,35.7,35.7,35.69,35.7,6800.0,30.0815,30.0815,30.073,30.0815,6800.0
2010-04-15 14:40:00,35.7,35.72,35.68,35.68,6200.0,30.0815,30.0983,30.0646,30.0646,6200.0
2010-04-15 14:45:00,35.68,35.72,35.68,35.71,6800.0,30.0646,30.0983,30.0646,30.0899,6800.0
2010-04-15 14:50:00,35.71,35.71,35.69,35.7,11200.0,30.0899,30.0899,30.073,30.0815,11200.0
2010-04-15 14:55:00,35.7,35.73,35.69,35.73,9500.0,30.0815,30.1068,30.073,30.1068,9500.0
2010-04-15 15:00:00,35.73,35.73,35.69,35.69,6100.0,30.1068,30.1068,30.073,30.073,6100.0
2010-04-15 15:05:00,35.7,35.7,35.69,35.69,7700.0,30.0815,30.0815,30.073,30.073,7700.0
2010-04-15 15:10:00,35.7,35.71,35.68,35.68,7000.0,30.0815,30.0899,30.0646,30.0646,7000.0
2010-04-15 15:15:00,35.68,35.72,35.67,35.7,20400.0,30.0646,30.0983,30.0562,30.0815,20400.0
2010-04-15 15:20:00,35.7,35.73,35.7,35.71,8600.0,30.0815,30.1068,30.0815,30.0899,8600.0
2010-04-15 15:25:00,35.72,35.73,35.7,35.7,5500.0,30.0983,30.1068,30.0815,30.0815,5500.0
2010-04-15 15:30:00,35.7,35.7,35.67,35.68,17700.0,30.0815,30.0815,30.0562,30.0646,17700.0
2010-04-15 15:35:00,35.68,35.7,35.65,35.65,29500.0,30.0646,30.0815,30.0393,30.0393,29500.0
2010-04-15 15:40:00,35.65,35.68,35.65,35.66,15600.0,30.0393,30.0646,30.0393,30.0478,15600.0
2010-04-15 15:45:00,35.66,35.68,35.62,35.67,34100.0,30.0478,30.0646,30.0141,30.0562,34100.0
2010-04-15 15:50:00,35.67,35.68,35.66,35.66,18500.0,30.0562,30.0646,30.0478,30.0478,18500.0
2010-04-15 15:55:00,35.67,35.68,35.65,35.68,38200.0,30.0562,30.0646,30.0393,30.0646,38200.0
2010-04-16 09:30:00,35.55,35.55,35.07,35.34,108900.0,29.9551,29.9551,29.5506,29.7781,108900.0
2010-04-16 09:35:00,35.33,35.62,35.33,35.57,17100.0,29.7697,30.0141,29.7697,29.9719,17100.0
2010-04-16 09:40:00,35.56,35.56,35.45,35.53,8500.0,29.9635,29.9635,29.8708,29.9382,8500.0
2010-04-16 09:45:00,35.54,35.58,35.52,35.53,6700.0,29.9467,29.9804,29.9298,29.9382,6700.0
2010-04-16 09:50:00,35.51,35.53,35.43,35.46,16600.0,29.9214,29.9382,29.854,29.8792,16600.0
2010-04-16 09:55:00,35.46,35.48,35.43,35.45,14300.0,29.8792,29.8961,29.854,29.8708,14300.0
2010-04-16 10:00:00,35.47,35.51,35.43,35.47,10000.0,29.8877,29.9214,29.854,29.8877,10000.0
2010-04-16 10:05:00,35.46,35.55,35.46,35.48,6200.0,29.8792,29.9551,29.8792,29.8961,6200.0
2010-04-16 10:10:00,35.48,35.53,35.43,35.48,19600.0,29.8961,29.9382,29.854,29.8961,19600.0
2010-04-16 10:15:00,35.48,35.55,35.45,35.53,11300.0,29.8961,29.9551,29.8708,29.9382,11300.0
2010-04-16 10:20:00,35.54,35.55,35.47,35.48,11600.0,29.9467,29.9551,29.8877,29.8961,11600.0
2010-04-16 10:25:00,35.49,35.5,35.44,35.46,15200.0,29.9045,29.913,29.8624,29.8792,15200.0
2010-04-16 10:30:00,35.45,35.51,35.44,35.5,7700.0,29.8708,29.9214,29.8624,29.913,7700.0
2010-04-16 10:35:00,35.51,35.51,35.33,35.35,38600.0,29.9214,29.9214,29.7697,29.7866,38600.0
2010-04-16 10:40:00,35.35,35.45,35.32,35.33,40700.0,29.7866,29.8708,29.7613,29.7697,40700.0
2010-04-16 10:45:00,35.33,35.37,35.25,35.25,13000.0,29.7697,29.8034,29.7023,29.7023,13000.0
2010-04-16 10:50:00,35.25,35.26,35.2,35.23,21500.0,29.7023,29.7107,29.6602,29.6854,21500.0
2010-04-16 10:55:00,35.2,35.3,35.2,35.25,16600.0,29.6602,29.7444,29.6602,29.7023,16600.0
2010-04-16 11:00:00,35.25,35.29,35.22,35.25,12300.0,29.7023,29.736,29.677,29.7023,12300.0
2010-04-16 11:05:00,35.27,35.3,35.25,35.27,4100.0,29.7191,29.7444,29.7023,29.7191,4100.0
2010-04-16 11:10:00,35.27,35.27,35.18,35.18,6600.0,29.7191,29.7191,29.6433,29.6433,6600.0
2010-04-16 11:15:00,35.18,35.22,35.06,35.09,22600.0,29.6433,29.677,29.5422,29.5675,22600.0
2010-04-16 11:20:00,35.09,35.19,35.09,35.17,21400.0,29.5675,29.6517,29.5675,29.6349,21400.0
2010-04-16 11:25:00,35.16,35.17,35.06,35.07,17500.0,29.6265,29.6349,29.5422,29.5506,17500.0
2010-04-16 11:30:00,35.07,35.08,34.94,34.94,48400.0,29.5506,29.5591,29.4411,29.4411,48400.0
2010-04-16 11:35:00,34.95,34.98,34.93,34.94,40700.0,29.4495,29.4748,29.4327,29.4411,40700.0
2010-04-16 11:40:00,34.94,34.96,34.89,34.9,50800.0,29.4411,29.4579,29.399,29.4074,50800.0
2010-04-16 11:45:00,34.9,34.92,34.82,34.9,24500.0,29.4074,29.4242,29.34,29.4074,24500.0
2010-04-16 11:50:00,34.89,34.9,34.8,34.89,43100.0,29.399,29.4074,29.3231,29.399,43100.0
2010-04-16 11:55:00,34.9,34.91,34.8,34.86,25900.0,29.4074,29.4158,29.3231,29.3737,25900.0
2010-04-16 12:00:00,34.86,34.86,34.79,34.85,9700.0,29.3737,29.3737,29.3147,29.3652,9700.0
2010-04-16 12:05:00,34.85,34.92,34.85,34.9,18600.0,29.3652,29.4242,29.3652,29.4074,18600.0
2010-04-16 12:10:00,34.91,34.94,34.9,34.91,9900.0,29.4158,29.4411,29.4074,29.4158,9900.0
2010-04-16 12:15:00,34.92,34.92,34.87,34.9,17400.0,29.4242,29.4242,29.3821,29.4074,17400.0
2010-04-16 12:20:00,34.9,34.96,34.9,34.94,29000.0,29.4074,29.4579,29.4074,29.4411,29000.0
2010-04-16 12:25:00,34.95,34.95,34.91,34.91,21700.0,29.4495,29.4495,29.4158,29.4158,21700.0
2010-04-16 12:30:00,34.91,34.93,34.89,34.89,11200.0,29.4158,29.4327,29.399,29.399,11200.0
2010-04-16 12:35:00,34.9,34.91,34.84,34.86,9600.0,29.4074,29.4158,29.3568,29.3737,9600.0
2010-04-16 12:40:00,34.86,34.91,34.86,34.9,6100.0,29.3737,29.4158,29.3737,29.4074,6100.0
2010-04-16 12:45:00,34.9,34.92,34.9,34.91,11500.0,29.4074,29.4242,29.4074,29.4158,11500.0
2010-04-16 12:50:00,34.91,34.93,34.91,34.92,6100.0,29.4158,29.4327,29.4158,29.4242,6100.0
2010-04-16 12:55:00,34.93,34.93,34.89,34.92,10200.0,29.4327,29.4327,29.399,29.4242,10200.0
2010-04-16 13:00:00,34.91,34.92,34.89,34.9,6300.0,29.4158,29.4242,29.399,29.4074,6300.0
2010-04-16 13:05:00,34.9,34.91,34.89,34.9,11200.0,29.4074,29.4158,29.399,29.4074,11200.0
2010-04-16 13:10:00,34.9,34.91,34.88,34.88,7200.0,29.4074,29.4158,29.3905,29.3905,7200.0
2010-04-16 13:15:00,34.88,34.9,34.87,34.88,6000.0,29.3905,29.4074,29.3821,29.3905,6000.0
2010-04-16 13:20:00,34.88,34.9,34.88,34.89,3700.0,29.3905,29.4074,29.3905,29.399,3700.0
2010-04-16 13:25:00,34.9,34.91,34.88,34.88,8000.0,29.4074,29.4158,29.3905,29.3905,8000.0
2010-04-16 13:30:00,34.89,34.9,34.87,34.87,5600.0,29.399,29.4074,29.3821,29.3821,5600.0
2010-04-16 13:35:00,34.87,34.9,34.85,34.9,5900.0,29.3821,29.4074,29.3652,29.4074,5900.0
2010-04-16 13:40:00,34.9,34.91,34.88,34.9,22600.0,29.4074,29.4158,29.3905,29.4074,22600.0
2010-04-16 13:45:00,34.9,34.91,34.87,34.89,12700.0,29.4074,29.4158,29.3821,29.399,12700.0
2010-04-16 13:50:00,34.88,34.9,34.88,34.89,6000.0,29.3905,29.4074,29.3905,29.399,6000.0
2010-04-16 13:55:00,34.9,34.91,34.89,34.89,10000.0,29.4074,29.4158,29.399,29.399,10000.0
2010-04-16 14:00:00,34.89,34.91,34.89,34.89,7500.0,29.399,29.4158,29.399,29.399,7500.0
2010-04-16 14:05:00,34.89,34.96,34.89,34.95,28600.0,29.399,29.4579,29.399,29.4495,28600.0
2010-04-16 14:10:00,34.95,34.96,34.9,34.9,27000.0,29.4495,29.4579,29.4074,29.4074,27000.0
2010-04-16 14:15:00,34.89,34.9,34.89,34.9,23100.0,29.399,29.4074,29.399,29.4074,23100.0
2010-04-16 14:20:00,34.9,34.9,34.89,34.9,7100.0,29.4074,29.4074,29.399,29.4074,7100.0
2010-04-16 14:25:00,34.9,34.9,34.87,34.88,22300.0,29.4074,29.4074,29.3821,29.3905,22300.0
2010-04-16 14:30:00,34.88,34.88,34.87,34.88,4600.0,29.3905,29.3905,29.3821,29.3905,4600.0
2010-04-16 14:35:00,34.87,34.88,34.83,34.85,44100.0,29.3821,29.3905,29.3484,29.3652,44100.0
2010-04-16 14:40:00,34.85,34.87,34.84,34.85,29000.0,29.3652,29.3821,29.3568,29.3652,29000.0
2010-04-16 14:45:00,34.85,34.86,34.82,34.85,18100.0,29.3652,29.3737,29.34,29.3652,18100.0
2010-04-16 14:50:00,34.85,34.87,34.84,34.87,12000.0,29.3652,29.3821,29.3568,29.3821,12000.0
2010-04-16 14:55:00,34.88,34.88,34.85,34.85,18900.0,29.3905,29.3905,29.3652,29.3652,18900.0
2010-04-16 15:00:00,34.86,34.88,34.83,34.84,36700.0,29.3737,29.3905,29.3484,29.3568,36700.0
2010-04-16 15:05:00,34.84,34.89,34.83,34.89,23600.0,29.3568,29.399,29.3484,29.399,23600.0
2010-04-16 15:10:00,34.89,34.91,34.87,34.9,17600.0,29.399,29.4158,29.3821,29.4074,17600.0
2010-04-16 15:15:00,34.89,34.9,34.84,34.84,28900.0,29.399,29.4074,29.3568,29.3568,28900.0
2010-04-16 15:20:00,34.85,34.86,34.79,34.85,91200.0,29.3652,29.3737,29.3147,29.3652,91200.0
2010-04-16 15:25:00,34.84,34.86,34.84,34.84,26500.0,29.3568,29.3737,29.3568,29.3568,26500.0
2010-04-16 15:30:00,34.85,34.9,34.82,34.89,40500.0,29.3652,29.4074,29.34,29.399,40500.0
2010-04-16 15:35:00,34.88,34.94,34.87,34.92,40500.0,29.3905,29.4411,29.3821,29.4242,40500.0
2010-04-16 15:40:00,34.92,34.96,34.89,34.96,36800.0,29.4242,29.4579,29.399,29.4579,36800.0
2010-04-16 15:45:00,34.96,34.99,34.89,34.92,66600.0,29.4579,29.4832,29.399,29.4242,66600.0
2010-04-16 15:50:00,34.92,34.95,34.9,34.93,39400.0,29.4242,29.4495,29.4074,29.4327,39400.0
2010-04-16 15:55:00,34.92,34.92,34.83,34.84,103700.0,29.4242,29.4242,29.3484,29.3568,103700.0
2010-04-19 09:30:00,34.69,34.86,34.69,34.78,21100.0,29.2304,29.3737,29.2304,29.3063,21100.0
2010-04-19 09:35:00,34.78,34.83,34.72,34.74,28800.0,29.3063,29.3484,29.2557,29.2726,28800.0
2010-04-19 09:40:00,34.75,34.87,34.72,34.86,8100.0,29.281,29.3821,29.2557,29.3737,8100.0
2010-04-19 09:45:00,34.86,34.9,34.85,34.89,3900.0,29.3737,29.4074,29.3652,29.399,3900.0
2010-04-19 09:50:00,34.9,34.99,34.9,34.98,8800.0,29.4074,29.4832,29.4074,29.4748,8800.0
2010-04-19 09:55:00,34.99,35.04,34.85,34.88,11800.0,29.4832,29.5253,29.3652,29.3905,11800.0
2010-04-19 10:00:00,34.88,35.0,34.88,34.98,9400.0,29.3905,29.4916,29.3905,29.4748,9400.0
2010-04-19 10:05:00,34.98,35.01,34.97,35.01,6300.0,29.4748,29.5001,29.4664,29.5001,6300.0
2010-04-19 10:10:00,35.01,35.01,34.95,34.99,4400.0,29.5001,29.5001,29.4495,29.4832,4400.0
2010-04-19 10:15:00,35.0,35.0,34.96,34.98,9000.0,29.4916,29.4916,29.4579,29.4748,9000.0
2010-04-19 10:20:00,34.99,35.01,34.92,34.93,12000.0,29.4832,29.5001,29.4242,29.4327,12000.0
2010-04-19 10:25:00,34.94,34.94,34.9,34.93,9900.0,29.4411,29.4411,29.4074,29.4327,9900.0
2010-04-19 10:30:00,34.94,34.99,34.93,34.94,16400.0,29.4411,29.4832,29.4327,29.4411,16400.0
2010-04-19 10:35:00,34.95,34.99,34.92,34.97,8500.0,29.4495,29.4832,29.4242,29.4664,8500.0
2010-04-19 10:40:00,34.98,34.98,34.96,34.97,5300.0,29.4748,29.4748,29.4579,29.4664,5300.0
2010-04-19 10:45:00,34.97,34.98,34.93,34.93,3100.0,29.4664,29.4748,29.4327,29.4327,3100.0
2010-04-19 10:50:00,34.92,34.96,34.92,34.95,6600.0,29.4242,29.4579,29.4242,29.4495,6600.0
2010-04-19 10:55:00,34.95,34.97,34.92,34.93,11900.0,29.4495,29.4664,29.4242,29.4327,11900.0
2010-04-19 11:00:00,34.94,34.94,34.87,34.9,20400.0,29.4411,29.4411,29.3821,29.4074,20400.0
2010-04-19 11:05:00,34.89,34.92,34.89,34.9,7600.0,29.399,29.4242,29.399,29.4074,7600.0
2010-04-19 11:10:00,34.89,34.9,34.85,34.87,8700.0,29.399,29.4074,29.3652,29.3821,8700.0
2010-04-19 11:15:00,34.87,34.91,34.86,34.91,6000.0,29.3821,29.4158,29.3737,29.4158,6000.0
2010-04-19 11:20:00,34.92,34.93,34.88,34.93,5900.0,29.4242,29.4327,29.3905,29.4327,5900.0
2010-04-19 11:25:00,34.93,34.93,34.88,34.88,5700.0,29.4327,29.4327,29.3905,29.3905,5700.0
2010-04-19 11:30:00,34.88,34.91,34.88,34.91,4700.0,29.3905,29.4158,29.3905,29.4158,4700.0
2010-04-19 11:35:00,34.91,34.93,34.9,34.91,7200.0,29.4158,29.4327,29.4074,29.4158,7200.0
2010-04-19 11:40:00,34.91,34.94,34.89,34.91,7700.0,29.4158,29.4411,29.399,29.4158,7700.0
2010-04-19 11:45:00,34.91,34.91,34.83,34.85,7600.0,29.4158,29.4158,29.3484,29.3652,7600.0
2010-04-19 11:50:00,34.84,34.85,34.76,34.77,5000.0,29.3568,29.3652,29.2894,29.2978,5000.0
2010-04-19 11:55:00,34.77,34.78,34.69,34.71,15800.0,29.2978,29.3063,29.2304,29.2473,15800.0
2010-04-19 12:00:00,34.72,34.74,34.71,34.72,8100.0,29.2557,29.2726,29.2473,29.2557,8100.0
2010-04-19 12:05:00,34.72,34.78,34.71,34.73,6100.0,29.2557,29.3063,29.2473,29.2641,6100.0
2010-04-19 12:10:00,34.72,34.75,34.65,34.67,11700.0,29.2557,29.281,29.1967,29.2136,11700.0
2010-04-19 12:15:00,34.67,34.68,34.66,34.68,7200.0,29.2136,29.222,29.2052,29.222,7200.0
2010-04-19 12:20:00,34.69,34.71,34.67,34.68,9300.0,29.2304,29.2473,29.2136,29.222,9300.0
2010-04-19 12:25:00,34.69,34.75,34.69,34.72,7800.0,29.2304,29.281,29.2304,29.2557,7800.0
2010-04-19 12:30:00,34.73,34.74,34.7,34.71,2800.0,29.2641,29.2726,29.2389,29.2473,2800.0
2010-04-19 12:35:00,34.71,34.71,34.69,34.71,5000.0,29.2473,29.2473,29.2304,29.2473,5000.0
2010-04-19 12:40:00,34.7,34.74,34.7,34.74,4300.0,29.2389,29.2726,29.2389,29.2726,4300.0
2010-04-19 12:45:00,34.74,34.75,34.73,34.74,3800.0,29.2726,29.281,29.2641,29.2726,3800.0
2010-04-19 12:50:00,34.73,34.74,34.71,34.72,1900.0,29.2641,29.2726,29.2473,29.2557,1900.0
2010-04-19 12:55:00,34.72,34.72,34.7,34.71,3000.0,29.2557,29.2557,29.2389,29.2473,3000.0
2010-04-19 13:00:00,34.71,34.71,34.67,34.67,6800.0,29.2473,29.2473,29.2136,29.2136,6800.0
2010-04-19 13:05:00,34.67,34.67,34.63,34.63,9500.0,29.2136,29.2136,29.1799,29.1799,9500.0
2010-04-19 13:10:00,34.63,34.67,34.59,34.67,28300.0,29.1799,29.2136,29.1462,29.2136,28300.0
2010-04-19 13:15:00,34.67,34.69,34.62,34.63,8800.0,29.2136,29.2304,29.1714,29.1799,8800.0
2010-04-19 13:20:00,34.63,34.65,34.62,34.65,8300.0,29.1799,29.1967,29.1714,29.1967,8300.0
2010-04-19 13:25:00,34.65,34.65,34.61,34.64,9200.0,29.1967,29.1967,29.163,29.1883,9200.0
2010-04-19 13:30:00,34.65,34.65,34.62,34.62,6400.0,29.1967,29.1967,29.1714,29.1714,6400.0
2010-04-19 13:35:00,34.62,34.65,34.61,34.64,6900.0,29.1714,29.1967,29.163,29.1883,6900.0
2010-04-19 13:40:00,34.63,34.64,34.6,34.63,11600.0,29.1799,29.1883,29.1546,29.1799,11600.0
2010-04-19 13:45:00,34.63,34.65,34.63,34.63,9200.0,29.1799,29.1967,29.1799,29.1799,9200.0
2010-04-19 13:50:00,34.63,34.63,34.57,34.6,18100.0,29.1799,29.1799,29.1293,29.1546,18100.0
2010-04-19 13:55:00,34.6,34.61,34.53,34.53,22900.0,29.1546,29.163,29.0956,29.0956,22900.0
2010-04-19 14:00:00,34.54,34.59,34.53,34.59,5200.0,29.104,29.1462,29.0956,29.1462,5200.0
2010-04-19 14:05:00,34.59,34.67,34.59,34.66,10300.0,29.1462,29.2136,29.1462,29.2052,10300.0
2010-04-19 14:10:00,34.65,34.7,34.64,34.64,12100.0,29.1967,29.2389,29.1883,29.1883,12100.0
2010-04-19 14:15:00,34.65,34.72,34.65,34.72,8200.0,29.1967,29.2557,29.1967,29.2557,8200.0
2010-04-19 14:20:00,34.71,34.73,34.67,34.71,14500.0,29.2473,29.2641,29.2136,29.2473,14500.0
2010-04-19 14:25:00,34.71,34.79,34.71,34.77,19400.0,29.2473,29.3147,29.2473,29.2978,19400.0
2010-04-19 14:30:00,34.78,34.82,34.77,34.82,8300.0,29.3063,29.34,29.2978,29.34,8300.0
2010-04-19 14:35:00,34.81,34.83,34.81,34.82,4700.0,29.3315,29.3484,29.3315,29.34,4700.0
2010-04-19 14:40:00,34.83,34.84,34.79,34.79,9500.0,29.3484,29.3568,29.3147,29.3147,9500.0
2010-04-19 14:45:00,34.79,34.8,34.76,34.76,10100.0,29.3147,29.3231,29.2894,29.2894,10100.0
2010-04-19 14:50:00,34.77,34.79,34.77,34.78,4500.0,29.2978,29.3147,29.2978,29.3063,4500.0
2010-04-19 14:55:00,34.78,34.82,34.76,34.8,23200.0,29.3063,29.34,29.2894,29.3231,23200.0
2010-04-19 15:00:00,34.81,34.85,34.81,34.84,36700.0,29.3315,29.3652,29.3315,29.3568,36700.0
2010-04-19 15:05:00,34.84,34.86,34.8,34.8,29000.0,29.3568,29.3737,29.3231,29.3231,29000.0
2010-04-19 15:10:00,34.8,34.81,34.77,34.8,19200.0,29.3231,29.3315,29.2978,29.3231,19200.0
2010-04-19 15:15:00,34.81,34.83,34.78,34.78,9700.0,29.3315,29.3484,29.3063,29.3063,9700.0
2010-04-19 15:20:00,34.78,34.83,34.78,34.82,10000.0,29.3063,29.3484,29.3063,29.34,10000.0
2010-04-19 15:25:00,34.82,34.85,34.81,34.84,7900.0,29.34,29.3652,29.3315,29.3568,7900.0
2010-04-19 15:30:00,34.84,34.86,34.83,34.85,13000.0,29.3568,29.3737,29.3484,29.3652,13000.0
2010-04-19 15:35:00,34.86,34.86,34.82,34.84,13800.0,29.3737,29.3737,29.34,29.3568,13800.0
2010-04-19 15:40:00,34.84,34.85,34.8,34.81,15100.0,29.3568,29.3652,29.3231,29.3315,15100.0
2010-04-19 15:45:00,34.82,34.84,34.82,34.83,46700.0,29.34,29.3568,29.34,29.3484,46700.0
2010-04-19 15:50:00,34.83,34.86,34.82,34.86,18000.0,29.3484,29.3737,29.34,29.3737,18000.0
2010-04-19 15:55:00,34.86,34.86,34.79,34.86,149000.0,29.3737,29.3737,29.3147,29.3737,149000.0
2010-04-20 09:30:00,35.05,35.13,35.04,35.09,6400.0,29.5338,29.6012,29.5253,29.5675,6400.0
2010-04-20 09:35:00,35.09,35.1,35.07,35.09,1900.0,29.5675,29.5759,29.5506,29.5675,1900.0
2010-04-20 09:40:00,35.09,35.09,34.99,35.06,5300.0,29.5675,29.5675,29.4832,29.5422,5300.0
2010-04-20 09:45:00,35.06,35.08,34.96,35.0,10900.0,29.5422,29.5591,29.4579,29.4916,10900.0
2010-04-20 09:50:00,35.0,35.03,34.98,34.99,6800.0,29.4916,29.5169,29.4748,29.4832,6800.0
2010-04-20 09:55:00,35.0,35.09,35.0,35.07,4400.0,29.4916,29.5675,29.4916,29.5506,4400.0
2010-04-20 10:00:00,35.07,35.08,35.05,35.05,2600.0,29.5506,29.5591,29.5338,29.5338,2600.0
2010-04-20 10:05:00,35.05,35.05,34.94,34.97,8900.0,29.5338,29.5338,29.4411,29.4664,8900.0
2010-04-20 10:10:00,34.96,34.99,34.96,34.98,5700.0,29.4579,29.4832,29.4579,29.4748,5700.0
2010-04-20 10:15:00,34.98,34.98,34.94,34.96,6000.0,29.4748,29.4748,29.4411,29.4579,6000.0
2010-04-20 10:20:00,34.97,34.97,34.9,34.93,4700.0,29.4664,29.4664,29.4074,29.4327,4700.0
2010-04-20 10:25:00,34.93,34.93,34.9,34.92,2900.0,29.4327,29.4327,29.4074,29.4242,2900.0
2010-04-20 10:30:00,34.93,34.98,34.92,34.97,2200.0,29.4327,29.4748,29.4242,29.4664,2200.0
2010-04-20 10:35:00,34.97,35.01,34.96,35.01,3700.0,29.4664,29.5001,29.4579,29.5001,3700.0
2010-04-20 10:40:00,35.0,35.07,35.0,35.07,3000.0,29.4916,29.5506,29.4916,29.5506,3000.0
2010-04-20 10:45:00,35.06,35.1,35.06,35.09,3800.0,29.5422,29.5759,29.5422,29.5675,3800.0
2010-04-20 10:50:00,35.1,35.1,35.06,35.08,4900.0,29.5759,29.5759,29.5422,29.5591,4900.0
2010-04-20 10:55:00,35.07,35.08,35.06,35.06,2400.0,29.5506,29.5591,29.5422,29.5422,2400.0
2010-04-20 11:00:00,35.06,35.08,35.05,35.07,6700.0,29.5422,29.5591,29.5338,29.5506,6700.0
2010-04-20 11:05:00,35.09,35.11,35.07,35.1,3700.0,29.5675,29.5843,29.5506,29.5759,3700.0
2010-04-20 11:10:00,35.09,35.11,35.09,35.1,1800.0,29.5675,29.5843,29.5675,29.5759,1800.0
2010-04-20 11:15:00,35.1,35.1,35.05,35.06,3400.0,29.5759,29.5759,29.5338,29.5422,3400.0
2010-04-20 11:20:00,35.05,35.06,35.05,35.05,800.0,29.5338,29.5422,29.5338,29.5338,800.0
2010-04-20 11:25:00,35.06,35.07,35.01,35.02,4500.0,29.5422,29.5506,29.5001,29.5085,4500.0
2010-04-20 11:30:00,35.02,35.06,35.02,35.05,3700.0,29.5085,29.5422,29.5085,29.5338,3700.0
2010-04-20 11:35:00,35.05,35.07,35.04,35.07,3700.0,29.5338,29.5506,29.5253,29.5506,3700.0
2010-04-20 11:40:00,35.08,35.1,35.07,35.08,3200.0,29.5591,29.5759,29.5506,29.5591,3200.0
2010-04-20 11:45:00,35.09,35.1,35.08,35.1,1600.0,29.5675,29.5759,29.5591,29.5759,1600.0
2010-04-20 11:50:00,35.1,35.13,35.09,35.13,2100.0,29.5759,29.6012,29.5675,29.6012,2100.0
2010-04-20 11:55:00,35.12,35.12,35.08,35.08,3100.0,29.5928,29.5928,29.5591,29.5591,3100.0
2010-04-20 12:00:00,35.1,35.11,35.1,35.11,2200.0,29.5759,29.5843,29.5759,29.5843,2200.0
2010-04-20 12:05:00,35.1,35.14,35.1,35.12,5800.0,29.5759,29.6096,29.5759,29.5928,5800.0
2010-04-20 12:10:00,35.13,35.2,35.13,35.18,12800.0,29.6012,29.6602,29.6012,29.6433,12800.0
2010-04-20 12:15:00,35.18,35.24,35.18,35.23,9600.0,29.6433,29.6939,29.6433,29.6854,9600.0
2010-04-20 12:20:00,35.23,35.23,35.22,35.23,1900.0,29.6854,29.6854,29.677,29.6854,1900.0
2010-04-20 12:25:00,35.22,35.22,35.18,35.19,2300.0,29.677,29.677,29.6433,29.6517,2300.0
2010-04-20 12:30:00,35.18,35.19,35.18,35.19,2400.0,29.6433,29.6517,29.6433,29.6517,2400.0
2010-04-20 12:35:00,35.19,35.19,35.17,35.18,3600.0,29.6517,29.6517,29.6349,29.6433,3600.0
2010-04-20 12:40:00,35.18,35.18,35.17,35.18,600.0,29.6433,29.6433,29.6349,29.6433,600.0
2010-04-20 12:45:00,35.18,35.18,35.16,35.16,1600.0,29.6433,29.6433,29.6265,29.6265,1600.0
2010-04-20 12:50:00,35.16,35.18,35.15,35.16,6900.0,29.6265,29.6433,29.618,29.6265,6900.0
2010-04-20 12:55:00,35.17,35.18,35.16,35.16,1600.0,29.6349,29.6433,29.6265,29.6265,1600.0
2010-04-20 13:00:00,35.17,35.17,35.16,35.16,3200.0,29.6349,29.6349,29.6265,29.6265,3200.0
2010-04-20 13:05:00,35.17,35.18,35.15,35.15,14700.0,29.6349,29.6433,29.618,29.618,14700.0
2010-04-20 13:10:00,35.15,35.16,35.13,35.16,6000.0,29.618,29.6265,29.6012,29.6265,6000.0
2010-04-20 13:15:00,35.16,35.16,35.15,35.15,1300.0,29.6265,29.6265,29.618,29.618,1300.0
2010-04-20 13:20:00,35.16,35.17,35.14,35.15,3500.0,29.6265,29.6349,29.6096,29.618,3500.0
2010-04-20 13:25:00,35.15,35.18,35.15,35.18,3200.0,29.618,29.6433,29.618,29.6433,3200.0
2010-04-20 13:30:00,35.17,35.2,35.17,35.2,6700.0,29.6349,29.6602,29.6349,29.6602,6700.0
2010-04-20 13:35:00,35.19,35.21,35.19,35.21,5300.0,29.6517,29.6686,29.6517,29.6686,5300.0
2010-04-20 13:40:00,35.21,35.23,35.21,35.22,3600.0,29.6686,29.6854,29.6686,29.677,3600.0
2010-04-20 13:45:00,35.22,35.22,35.2,35.22,3100.0,29.677,29.677,29.6602,29.677,3100.0
2010-04-20 13:50:00,35.22,35.23,35.21,35.21,3400.0,29.677,29.6854,29.6686,29.6686,3400.0
2010-04-20 13:55:00,35.21,35.22,35.17,35.18,3900.0,29.6686,29.677,29.6349,29.6433,3900.0
2010-04-20 14:00:00,35.18,35.2,35.17,35.2,3500.0,29.6433,29.6602,29.6349,29.6602,3500.0
2010-04-20 14:05:00,35.19,35.19,35.13,35.13,7500.0,29.6517,29.6517,29.6012,29.6012,7500.0
2010-04-20 14:10:00,35.13,35.14,35.11,35.11,7100.0,29.6012,29.6096,29.5843,29.5843,7100.0
2010-04-20 14:15:00,35.11,35.14,35.11,35.13,6700.0,29.5843,29.6096,29.5843,29.6012,6700.0
2010-04-20 14:20:00,35.14,35.15,35.13,35.14,4600.0,29.6096,29.618,29.6012,29.6096,4600.0
2010-04-20 14:25:00,35.13,35.14,35.13,35.14,1500.0,29.6012,29.6096,29.6012,29.6096,1500.0
2010-04-20 14:30:00,35.14,35.14,35.12,35.12,3700.0,29.6096,29.6096,29.5928,29.5928,3700.0
2010-04-20 14:35:00,35.12,35.16,35.12,35.16,10500.0,29.5928,29.6265,29.5928,29.6265,10500.0
2010-04-20 14:40:00,35.17,35.2,35.16,35.18,12800.0,29.6349,29.6602,29.6265,29.6433,12800.0
2010-04-20 14:45:00,35.17,35.22,35.15,35.19,10200.0,29.6349,29.677,29.618,29.6517,10200.0
2010-04-20 14:50:00,35.19,35.19,35.17,35.17,2300.0,29.6517,29.6517,29.6349,29.6349,2300.0
2010-04-20 14:55:00,35.16,35.2,35.16,35.2,3900.0,29.6265,29.6602,29.6265,29.6602,3900.0
2010-04-20 15:00:00,35.19,35.21,35.19,35.2,3300.0,29.6517,29.6686,29.6517,29.6602,3300.0
2010-04-20 15:05:00,35.21,35.22,35.2,35.2,6800.0,29.6686,29.677,29.6602,29.6602,6800.0
2010-04-20 15:10:00,35.21,35.23,35.21,35.21,5900.0,29.6686,29.6854,29.6686,29.6686,5900.0
2010-04-20 15:15:00,35.22,35.22,35.17,35.17,3900.0,29.677,29.677,29.6349,29.6349,3900.0
2010-04-20 15:20:00,35.17,35.17,35.15,35.16,5000.0,29.6349,29.6349,29.618,29.6265,5000.0
2010-04-20 15:25:00,35.16,35.16,35.13,35.16,27200.0,29.6265,29.6265,29.6012,29.6265,27200.0
2010-04-20 15:30:00,35.16,35.16,35.15,35.16,4700.0,29.6265,29.6265,29.618,29.6265,4700.0
2010-04-20 15:35:00,35.15,35.17,35.14,35.16,9800.0,29.618,29.6349,29.6096,29.6265,9800.0
2010-04-20 15:40:00,35.17,35.17,35.14,35.17,12600.0,29.6349,29.6349,29.6096,29.6349,12600.0
2010-04-20 15:45:00,35.17,35.17,35.12,35.17,28000.0,29.6349,29.6349,29.5928,29.6349,28000.0
2010-04-20 15:50:00,35.16,35.21,35.16,35.21,25000.0,29.6265,29.6686,29.6265,29.6686,25000.0
2010-04-20 15:55:00,35.2,35.23,35.2,35.23,54600.0,29.6602,29.6854,29.6602,29.6854,54600.0
2010-04-21 09:30:00,35.1,35.25,35.1,35.1,8500.0,29.5759,29.7023,29.5759,29.5759,8500.0
2010-04-21 09:35:00,35.14,35.27,35.12,35.2,4300.0,29.6096,29.7191,29.5928,29.6602,4300.0
2010-04-21 09:40:00,35.2,35.26,35.2,35.21,4900.0,29.6602,29.7107,29.6602,29.6686,4900.0
2010-04-21 09:45:00,35.2,35.23,35.2,35.22,4300.0,29.6602,29.6854,29.6602,29.677,4300.0
2010-04-21 09:50:00,35.21,35.22,35.2,35.22,3300.0,29.6686,29.677,29.6602,29.677,3300.0
2010-04-21 09:55:00,35.21,35.26,35.21,35.25,9800.0,29.6686,29.7107,29.6686,29.7023,9800.0
2010-04-21 10:00:00,35.26,35.26,35.24,35.24,11400.0,29.7107,29.7107,29.6939,29.6939,11400.0
2010-04-21 10:05:00,35.26,35.28,35.24,35.25,11600.0,29.7107,29.7276,29.6939,29.7023,11600.0
2010-04-21 10:10:00,35.26,35.33,35.25,35.32,13200.0,29.7107,29.7697,29.7023,29.7613,13200.0
2010-04-21 10:15:00,35.32,35.34,35.32,35.33,11500.0,29.7613,29.7781,29.7613,29.7697,11500.0
2010-04-21 10:20:00,35.33,35.33,35.25,35.25,5500.0,29.7697,29.7697,29.7023,29.7023,5500.0
2010-04-21 10:25:00,35.25,35.25,35.2,35.24,20100.0,29.7023,29.7023,29.6602,29.6939,20100.0
2010-04-21 10:30:00,35.24,35.27,35.22,35.27,6800.0,29.6939,29.7191,29.677,29.7191,6800.0
2010-04-21 10:35:00,35.26,35.27,35.25,35.26,5300.0,29.7107,29.7191,29.7023,29.7107,5300.0
2010-04-21 10:40:00,35.26,35.3,35.26,35.28,2900.0,29.7107,29.7444,29.7107,29.7276,2900.0
2010-04-21 10:45:00,35.28,35.29,35.27,35.27,2500.0,29.7276,29.736,29.7191,29.7191,2500.0
2010-04-21 10:50:00,35.26,35.26,35.24,35.25,3400.0,29.7107,29.7107,29.6939,29.7023,3400.0
2010-04-21 10:55:00,35.26,35.26,35.2,35.21,4500.0,29.7107,29.7107,29.6602,29.6686,4500.0
2010-04-21 11:00:00,35.21,35.23,35.19,35.23,4400.0,29.6686,29.6854,29.6517,29.6854,4400.0
2010-04-21 11:05:00,35.21,35.21,35.18,35.2,1900.0,29.6686,29.6686,29.6433,29.6602,1900.0
2010-04-21 11:10:00,35.21,35.23,35.2,35.22,2700.0,29.6686,29.6854,29.6602,29.677,2700.0
2010-04-21 11:15:00,35.22,35.22,35.19,35.22,4500.0,29.677,29.677,29.6517,29.677,4500.0
2010-04-21 11:20:00,35.23,35.24,35.21,35.22,6600.0,29.6854,29.6939,29.6686,29.677,6600.0
2010-04-21 11:25:00,35.23,35.23,35.19,35.21,15000.0,29.6854,29.6854,29.6517,29.6686,15000.0
2010-04-21 11:30:00,35.21,35.22,35.17,35.22,4000.0,29.6686,29.677,29.6349,29.677,4000.0
2010-04-21 11:35:00,35.2,35.2,35.17,35.19,2200.0,29.6602,29.6602,29.6349,29.6517,2200.0
2010-04-21 11:40:00,35.19,35.2,35.17,35.18,1300.0,29.6517,29.6602,29.6349,29.6433,1300.0
2010-04-21 11:45:00,35.17,35.17,35.14,35.14,3300.0,29.6349,29.6349,29.6096,29.6096,3300.0
2010-04-21 11:50:00,35.14,35.15,35.14,35.14,3400.0,29.6096,29.618,29.6096,29.6096,3400.0
2010-04-21 11:55:00,35.15,35.17,35.14,35.16,5300.0,29.618,29.6349,29.6096,29.6265,5300.0
2010-04-21 12:00:00,35.17,35.21,35.15,35.21,2200.0,29.6349,29.6686,29.618,29.6686,2200.0
2010-04-21 12:05:00,35.21,35.21,35.18,35.21,1200.0,29.6686,29.6686,29.6433,29.6686,1200.0
2010-04-21 12:10:00,35.2,35.23,35.2,35.22,3100.0,29.6602,29.6854,29.6602,29.677,3100.0
2010-04-21 12:15:00,35.22,35.25,35.22,35.23,1900.0,29.677,29.7023,29.677,29.6854,1900.0
2010-04-21 12:20:00,35.22,35.22,35.21,35.21,700.0,29.677,29.677,29.6686,29.6686,700.0
2010-04-21 12:25:00,35.24,35.24,35.21,35.23,1900.0,29.6939,29.6939,29.6686,29.6854,1900.0
2010-04-21 12:30:00,35.23,35.26,35.23,35.26,2500.0,29.6854,29.7107,29.6854,29.7107,2500.0
2010-04-21 12:35:00,35.25,35.28,35.25,35.25,10100.0,29.7023,29.7276,29.7023,29.7023,10100.0
2010-04-21 12:40:00,35.27,35.28,35.25,35.27,4200.0,29.7191,29.7276,29.7023,29.7191,4200.0
2010-04-21 12:45:00,35.27,35.27,35.2,35.25,7500.0,29.7191,29.7191,29.6602,29.7023,7500.0
2010-04-21 12:50:00,35.24,35.3,35.23,35.3,4700.0,29.6939,29.7444,29.6854,29.7444,4700.0
2010-04-21 12:55:00,35.29,35.3,35.28,35.28,5500.0,29.736,29.7444,29.7276,29.7276,5500.0
2010-04-21 13:00:00,35.27,35.3,35.26,35.3,9200.0,29.7191,29.7444,29.7107,29.7444,9200.0
2010-04-21 13:05:00,35.3,35.3,35.26,35.26,9400.0,29.7444,29.7444,29.7107,29.7107,9400.0
2010-04-21 13:10:00,35.25,35.25,35.21,35.21,6400.0,29.7023,29.7023,29.6686,29.6686,6400.0
2010-04-21 13:15:00,35.21,35.22,35.17,35.21,4400.0,29.6686,29.677,29.6349,29.6686,4400.0
2010-04-21 13:20:00,35.21,35.21,35.19,35.21,4200.0,29.6686,29.6686,29.6517,29.6686,4200.0
2010-04-21 13:25:00,35.2,35.24,35.2,35.23,4100.0,29.6602,29.6939,29.6602,29.6854,4100.0
2010-04-21 13:30:00,35.23,35.29,35.23,35.28,6000.0,29.6854,29.736,29.6854,29.7276,6000.0
2010-04-21 13:35:00,35.28,35.29,35.25,35.27,7600.0,29.7276,29.736,29.7023,29.7191,7600.0
2010-04-21 13:40:00,35.28,35.29,35.28,35.28,700.0,29.7276,29.736,29.7276,29.7276,700.0
2010-04-21 13:45:00,35.29,35.29,35.27,35.28,3300.0,29.736,29.736,29.7191,29.7276,3300.0
2010-04-21 13:50:00,35.28,35.29,35.26,35.26,2600.0,29.7276,29.736,29.7107,29.7107,2600.0
2010-04-21 13:55:00,35.27,35.3,35.27,35.29,4500.0,29.7191,29.7444,29.7191,29.736,4500.0
2010-04-21 14:00:00,35.28,35.29,35.26,35.27,3600.0,29.7276,29.736,29.7107,29.7191,3600.0
2010-04-21 14:05:00,35.26,35.27,35.26,35.26,2500.0,29.7107,29.7191,29.7107,29.7107,2500.0
2010-04-21 14:10:00,35.26,35.28,35.25,35.27,11100.0,29.7107,29.7276,29.7023,29.7191,11100.0
2010-04-21 14:15:00,35.27,35.27,35.24,35.24,16300.0,29.7191,29.7191,29.6939,29.6939,16300.0
2010-04-21 14:20:00,35.23,35.26,35.23,35.24,16400.0,29.6854,29.7107,29.6854,29.6939,16400.0
2010-04-21 14:25:00,35.25,35.27,35.21,35.21,7100.0,29.7023,29.7191,29.6686,29.6686,7100.0
2010-04-21 14:30:00,35.22,35.24,35.19,35.22,6300.0,29.677,29.6939,29.6517,29.677,6300.0
2010-04-21 14:35:00,35.21,35.21,35.17,35.2,6900.0,29.6686,29.6686,29.6349,29.6602,6900.0
2010-04-21 14:40:00,35.21,35.21,35.18,35.18,3300.0,29.6686,29.6686,29.6433,29.6433,3300.0
2010-04-21 14:45:00,35.18,35.18,35.16,35.17,6200.0,29.6433,29.6433,29.6265,29.6349,6200.0
2010-04-21 14:50:00,35.17,35.18,35.16,35.17,2100.0,29.6349,29.6433,29.6265,29.6349,2100.0
2010-04-21 14:55:00,35.17,35.18,35.14,35.18,4200.0,29.6349,29.6433,29.6096,29.6433,4200.0
2010-04-21 15:00:00,35.18,35.21,35.17,35.18,5100.0,29.6433,29.6686,29.6349,29.6433,5100.0
2010-04-21 15:05:00,35.19,35.21,35.19,35.2,3200.0,29.6517,29.6686,29.6517,29.6602,3200.0
2010-04-21 15:10:00,35.2,35.2,35.17,35.19,3600.0,29.6602,29.6602,29.6349,29.6517,3600.0
2010-04-21 15:15:00,35.2,35.22,35.18,35.19,15600.0,29.6602,29.677,29.6433,29.6517,15600.0
2010-04-21 15:20:00,35.19,35.19,35.16,35.17,12800.0,29.6517,29.6517,29.6265,29.6349,12800.0
2010-04-21 15:25:00,35.17,35.18,35.15,35.17,9000.0,29.6349,29.6433,29.618,29.6349,9000.0
2010-04-21 15:30:00,35.17,35.24,35.17,35.21,12600.0,29.6349,29.6939,29.6349,29.6686,12600.0
2010-04-21 15:35:00,35.2,35.24,35.2,35.22,12100.0,29.6602,29.6939,29.6602,29.677,12100.0
2010-04-21 15:40:00,35.21,35.25,35.19,35.25,24800.0,29.6686,29.7023,29.6517,29.7023,24800.0
2010-04-21 15:45:00,35.25,35.28,35.25,35.28,11800.0,29.7023,29.7276,29.7023,29.7276,11800.0
2010-04-21 15:50:00,35.28,35.29,35.27,35.29,15500.0,29.7276,29.736,29.7191,29.736,15500.0
2010-04-21 15:55:00,35.28,35.29,35.25,35.26,30800.0,29.7276,29.736,29.7023,29.7107,30800.0
2010-04-22 09:30:00,34.59,35.13,34.59,34.95,28100.0,29.1462,29.6012,29.1462,29.4495,28100.0
2010-04-22 09:35:00,34.91,35.02,34.91,35.01,9300.0,29.4158,29.5085,29.4158,29.5001,9300.0
2010-04-22 09:40:00,35.02,35.02,34.89,34.89,5600.0,29.5085,29.5085,29.399,29.399,5600.0
2010-04-22 09:45:00,34.88,35.0,34.87,34.97,10000.0,29.3905,29.4916,29.3821,29.4664,10000.0
2010-04-22 09:50:00,34.97,35.01,34.92,35.0,9000.0,29.4664,29.5001,29.4242,29.4916,9000.0
2010-04-22 09:55:00,35.0,35.02,34.97,35.02,2600.0,29.4916,29.5085,29.4664,29.5085,2600.0
2010-04-22 10:00:00,35.0,35.08,35.0,35.07,8200.0,29.4916,29.5591,29.4916,29.5506,8200.0
2010-04-22 10:05:00,35.08,35.18,35.08,35.11,7100.0,29.5591,29.6433,29.5591,29.5843,7100.0
2010-04-22 10:10:00,35.12,35.18,35.12,35.17,6600.0,29.5928,29.6433,29.5928,29.6349,6600.0
2010-04-22 10:15:00,35.18,35.21,35.17,35.21,5600.0,29.6433,29.6686,29.6349,29.6686,5600.0
2010-04-22 10:20:00,35.21,35.21,35.15,35.19,9400.0,29.6686,29.6686,29.618,29.6517,9400.0
2010-04-22 10:25:00,35.19,35.26,35.18,35.24,9900.0,29.6517,29.7107,29.6433,29.6939,9900.0
2010-04-22 10:30:00,35.24,35.3,35.19,35.29,38300.0,29.6939,29.7444,29.6517,29.736,38300.0
2010-04-22 10:35:00,35.3,35.35,35.26,35.34,11800.0,29.7444,29.7866,29.7107,29.7781,11800.0
2010-04-22 10:40:00,35.33,35.35,35.25,35.35,17100.0,29.7697,29.7866,29.7023,29.7866,17100.0
2010-04-22 10:45:00,35.35,35.41,35.33,35.36,20500.0,29.7866,29.8371,29.7697,29.795,20500.0
2010-04-22 10:50:00,35.35,35.37,35.28,35.3,10300.0,29.7866,29.8034,29.7276,29.7444,10300.0
2010-04-22 10:55:00,35.32,35.36,35.32,35.33,5000.0,29.7613,29.795,29.7613,29.7697,5000.0
2010-04-22 11:00:00,35.32,35.39,35.31,35.38,4100.0,29.7613,29.8203,29.7529,29.8118,4100.0
2010-04-22 11:05:00,35.39,35.43,35.39,35.42,9600.0,29.8203,29.854,29.8203,29.8455,9600.0
2010-04-22 11:10:00,35.41,35.45,35.41,35.41,3600.0,29.8371,29.8708,29.8371,29.8371,3600.0
2010-04-22 11:15:00,35.41,35.42,35.38,35.41,5600.0,29.8371,29.8455,29.8118,29.8371,5600.0
2010-04-22 11:20:00,35.41,35.43,35.4,35.41,2300.0,29.8371,29.854,29.8287,29.8371,2300.0
2010-04-22 11:25:00,35.4,35.41,35.38,35.39,4300.0,29.8287,29.8371,29.8118,29.8203,4300.0
2010-04-22 11:30:00,35.39,35.4,35.34,35.36,5800.0,29.8203,29.8287,29.7781,29.795,5800.0
2010-04-22 11:35:00,35.36,35.38,35.33,35.38,4900.0,29.795,29.8118,29.7697,29.8118,4900.0
2010-04-22 11:40:00,35.38,35.39,35.35,35.35,4200.0,29.8118,29.8203,29.7866,29.7866,4200.0
2010-04-22 11:45:00,35.35,35.35,35.31,35.31,9100.0,29.7866,29.7866,29.7529,29.7529,9100.0
2010-04-22 11:50:00,35.31,35.33,35.29,35.32,4400.0,29.7529,29.7697,29.736,29.7613,4400.0
2010-04-22 11:55:00,35.33,35.38,35.31,35.31,8800.0,29.7697,29.8118,29.7529,29.7529,8800.0
2010-04-22 12:00:00,35.31,35.32,35.29,35.3,1700.0,29.7529,29.7613,29.736,29.7444,1700.0
2010-04-22 12:05:00,35.31,35.33,35.29,35.3,17600.0,29.7529,29.7697,29.736,29.7444,17600.0
2010-04-22 12:10:00,35.3,35.31,35.29,35.3,2000.0,29.7444,29.7529,29.736,29.7444,2000.0
2010-04-22 12:15:00,35.29,35.31,35.28,35.28,3000.0,29.736,29.7529,29.7276,29.7276,3000.0
2010-04-22 12:20:00,35.28,35.3,35.28,35.3,6000.0,29.7276,29.7444,29.7276,29.7444,6000.0
2010-04-22 12:25:00,35.3,35.31,35.3,35.3,6300.0,29.7444,29.7529,29.7444,29.7444,6300.0
2010-04-22 12:30:00,35.3,35.3,35.3,35.3,3500.0,29.7444,29.7444,29.7444,29.7444,3500.0
2010-04-22 12:35:00,35.3,35.36,35.3,35.34,12900.0,29.7444,29.795,29.7444,29.7781,12900.0
2010-04-22 12:40:00,35.34,35.36,35.32,35.36,5000.0,29.7781,29.795,29.7613,29.795,5000.0
2010-04-22 12:45:00,35.36,35.36,35.33,35.34,9000.0,29.795,29.795,29.7697,29.7781,9000.0
2010-04-22 12:50:00,35.33,35.34,35.32,35.34,2900.0,29.7697,29.7781,29.7613,29.7781,2900.0
2010-04-22 12:55:00,35.35,35.36,35.35,35.36,1000.0,29.7866,29.795,29.7866,29.795,1000.0
2010-04-22 13:00:00,35.37,35.44,35.37,35.43,3200.0,29.8034,29.8624,29.8034,29.854,3200.0
2010-04-22 13:05:00,35.43,35.51,35.43,35.51,5700.0,29.854,29.9214,29.854,29.9214,5700.0
2010-04-22 13:10:00,35.53,35.59,35.53,35.58,9500.0,29.9382,29.9888,29.9382,29.9804,9500.0
2010-04-22 13:15:00,35.58,35.61,35.56,35.6,23500.0,29.9804,30.0056,29.9635,29.9972,23500.0
2010-04-22 13:20:00,35.58,35.62,35.57,35.6,4600.0,29.9804,30.0141,29.9719,29.9972,4600.0
2010-04-22 13:25:00,35.59,35.62,35.59,35.62,3700.0,29.9888,30.0141,29.9888,30.0141,3700.0
2010-04-22 13:30:00,35.61,35.64,35.6,35.64,5800.0,30.0056,30.0309,29.9972,30.0309,5800.0
2010-04-22 13:35:00,35.63,35.63,35.59,35.61,2100.0,30.0225,30.0225,29.9888,30.0056,2100.0
2010-04-22 13:40:00,35.59,35.61,35.57,35.57,2400.0,29.9888,30.0056,29.9719,29.9719,2400.0
2010-04-22 13:45:00,35.57,35.58,35.56,35.57,3900.0,29.9719,29.9804,29.9635,29.9719,3900.0
2010-04-22 13:50:00,35.57,35.57,35.54,35.57,10900.0,29.9719,29.9719,29.9467,29.9719,10900.0
2010-04-22 13:55:00,35.58,35.61,35.58,35.59,4900.0,29.9804,30.0056,29.9804,29.9888,4900.0
2010-04-22 14:00:00,35.59,35.61,35.55,35.55,11300.0,29.9888,30.0056,29.9551,29.9551,11300.0
2010-04-22 14:05:00,35.55,35.57,35.55,35.57,3500.0,29.9551,29.9719,29.9551,29.9719,3500.0
2010-04-22 14:10:00,35.56,35.58,35.55,35.55,6600.0,29.9635,29.9804,29.9551,29.9551,6600.0
2010-04-22 14:15:00,35.56,35.61,35.56,35.59,6000.0,29.9635,30.0056,29.9635,29.9888,6000.0
2010-04-22 14:20:00,35.58,35.58,35.56,35.57,4400.0,29.9804,29.9804,29.9635,29.9719,4400.0
2010-04-22 14:25:00,35.57,35.64,35.56,35.64,5600.0,29.9719,30.0309,29.9635,30.0309,5600.0
2010-04-22 14:30:00,35.63,35.64,35.59,35.61,5600.0,30.0225,30.0309,29.9888,30.0056,5600.0
2010-04-22 14:35:00,35.6,35.61,35.59,35.61,3900.0,29.9972,30.0056,29.9888,30.0056,3900.0
2010-04-22 14:40:00,35.61,35.62,35.58,35.58,4200.0,30.0056,30.0141,29.9804,29.9804,4200.0
2010-04-22 14:45:00,35.59,35.62,35.59,35.61,5700.0,29.9888,30.0141,29.9888,30.0056,5700.0
2010-04-22 14:50:00,35.6,35.61,35.57,35.61,4000.0,29.9972,30.0056,29.9719,30.0056,4000.0
2010-04-22 14:55:00,35.61,35.63,35.6,35.62,4500.0,30.0056,30.0225,29.9972,30.0141,4500.0
2010-04-22 15:00:00,35.63,35.63,35.62,35.63,4500.0,30.0225,30.0225,30.0141,30.0225,4500.0
2010-04-22 15:05:00,35.63,35.64,35.6,35.61,12200.0,30.0225,30.0309,29.9972,30.0056,12200.0
2010-04-22 15:10:00,35.61,35.62,35.6,35.62,6200.0,30.0056,30.0141,29.9972,30.0141,6200.0
2010-04-22 15:15:00,35.62,35.71,35.62,35.7,20100.0,30.0141,30.0899,30.0141,30.0815,20100.0
2010-04-22 15:20:00,35.71,35.78,35.71,35.78,13800.0,30.0899,30.1489,30.0899,30.1489,13800.0
2010-04-22 15:25:00,35.78,35.86,35.78,35.86,37200.0,30.1489,30.2163,30.1489,30.2163,37200.0
2010-04-22 15:30:00,35.85,35.91,35.85,35.88,53600.0,30.2079,30.2584,30.2079,30.2331,53600.0
2010-04-22 15:35:00,35.88,35.89,35.85,35.85,17000.0,30.2331,30.2416,30.2079,30.2079,17000.0
2010-04-22 15:40:00,35.85,35.91,35.84,35.91,50000.0,30.2079,30.2584,30.1994,30.2584,50000.0
2010-04-22 15:45:00,35.9,35.92,35.9,35.92,32100.0,30.25,30.2669,30.25,30.2669,32100.0
2010-04-22 15:50:00,35.91,35.94,35.9,35.91,38500.0,30.2584,30.2837,30.25,30.2584,38500.0
2010-04-22 15:55:00,35.9,35.91,35.88,35.88,28200.0,30.25,30.2584,30.2331,30.2331,28200.0
2010-04-23 09:30:00,35.94,35.94,35.75,35.83,22500.0,30.2837,30.2837,30.1236,30.191,22500.0
2010-04-23 09:35:00,35.73,35.84,35.69,35.81,26600.0,30.1068,30.1994,30.073,30.1742,26600.0
2010-04-23 09:40:00,35.81,35.82,35.7,35.7,10500.0,30.1742,30.1826,30.0815,30.0815,10500.0
2010-04-23 09:45:00,35.67,35.69,35.66,35.66,3100.0,30.0562,30.073,30.0478,30.0478,3100.0
2010-04-23 09:50:00,35.67,35.7,35.64,35.7,5500.0,30.0562,30.0815,30.0309,30.0815,5500.0
2010-04-23 09:55:00,35.68,35.68,35.61,35.61,5700.0,30.0646,30.0646,30.0056,30.0056,5700.0
2010-04-23 10:00:00,35.62,35.84,35.61,35.82,12000.0,30.0141,30.1994,30.0056,30.1826,12000.0
2010-04-23 10:05:00,35.79,35.83,35.77,35.83,3000.0,30.1573,30.191,30.1405,30.191,3000.0
2010-04-23 10:10:00,35.83,35.84,35.82,35.84,2300.0,30.191,30.1994,30.1826,30.1994,2300.0
2010-04-23 10:15:00,35.84,35.84,35.77,35.77,3200.0,30.1994,30.1994,30.1405,30.1405,3200.0
2010-04-23 10:20:00,35.76,35.79,35.73,35.76,5600.0,30.132,30.1573,30.1068,30.132,5600.0
2010-04-23 10:25:00,35.75,35.76,35.71,35.71,7600.0,30.1236,30.132,30.0899,30.0899,7600.0
2010-04-23 10:30:00,35.71,35.71,35.61,35.61,17400.0,30.0899,30.0899,30.0056,30.0056,17400.0
2010-04-23 10:35:00,35.61,35.66,35.58,35.62,8000.0,30.0056,30.0478,29.9804,30.0141,8000.0
2010-04-23 10:40:00,35.62,35.66,35.62,35.64,9000.0,30.0141,30.0478,30.0141,30.0309,9000.0
2010-04-23 10:45:00,35.63,35.64,35.58,35.62,10700.0,30.0225,30.0309,29.9804,30.0141,10700.0
2010-04-23 10:50:00,35.63,35.65,35.61,35.64,4700.0,30.0225,30.0393,30.0056,30.0309,4700.0
2010-04-23 10:55:00,35.65,35.65,35.59,35.6,10100.0,30.0393,30.0393,29.9888,29.9972,10100.0
2010-04-23 11:00:00,35.59,35.61,35.54,35.56,9100.0,29.9888,30.0056,29.9467,29.9635,9100.0
2010-04-23 11:05:00,35.57,35.61,35.54,35.6,4100.0,29.9719,30.0056,29.9467,29.9972,4100.0
2010-04-23 11:10:00,35.6,35.68,35.6,35.67,6100.0,29.9972,30.0646,29.9972,30.0562,6100.0
2010-04-23 11:15:00,35.67,35.69,35.66,35.67,7000.0,30.0562,30.073,30.0478,30.0562,7000.0
2010-04-23 11:20:00,35.67,35.7,35.67,35.68,11200.0,30.0562,30.0815,30.0562,30.0646,11200.0
2010-04-23 11:25:00,35.69,35.69,35.64,35.65,10500.0,30.073,30.073,30.0309,30.0393,10500.0
2010-04-23 11:30:00,35.65,35.65,35.59,35.62,8600.0,30.0393,30.0393,29.9888,30.0141,8600.0
2010-04-23 11:35:00,35.62,35.7,35.61,35.7,11400.0,30.0141,30.0815,30.0056,30.0815,11400.0
2010-04-23 11:40:00,35.69,35.69,35.62,35.65,14000.0,30.073,30.073,30.0141,30.0393,14000.0
2010-04-23 11:45:00,35.66,35.69,35.65,35.69,5500.0,30.0478,30.073,30.0393,30.073,5500.0
2010-04-23 11:50:00,35.69,35.71,35.69,35.71,3500.0,30.073,30.0899,30.073,30.0899,3500.0
2010-04-23 11:55:00,35.7,35.71,35.7,35.71,700.0,30.0815,30.0899,30.0815,30.0899,700.0
2010-04-23 12:00:00,35.71,35.72,35.69,35.7,6700.0,30.0899,30.0983,30.073,30.0815,6700.0
2010-04-23 12:05:00,35.71,35.75,35.7,35.75,11100.0,30.0899,30.1236,30.0815,30.1236,11100.0
2010-04-23 12:10:00,35.76,35.77,35.74,35.74,3300.0,30.132,30.1405,30.1152,30.1152,3300.0
2010-04-23 12:15:00,35.73,35.73,35.71,35.72,2900.0,30.1068,30.1068,30.0899,30.0983,2900.0
2010-04-23 12:20:00,35.71,35.72,35.71,35.72,2000.0,30.0899,30.0983,30.0899,30.0983,2000.0
2010-04-23 12:25:00,35.72,35.72,35.7,35.71,1700.0,30.0983,30.0983,30.0815,30.0899,1700.0
2010-04-23 12:30:00,35.72,35.72,35.7,35.71,1600.0,30.0983,30.0983,30.0815,30.0899,1600.0
2010-04-23 12:35:00,35.71,35.71,35.69,35.7,3800.0,30.0899,30.0899,30.073,30.0815,3800.0
2010-04-23 12:40:00,35.71,35.72,35.7,35.72,900.0,30.0899,30.0983,30.0815,30.0983,900.0
2010-04-23 12:45:00,35.72,35.72,35.69,35.7,4700.0,30.0983,30.0983,30.073,30.0815,4700.0
2010-04-23 12:50:00,35.71,35.71,35.69,35.69,800.0,30.0899,30.0899,30.073,30.073,800.0
2010-04-23 12:55:00,35.69,35.72,35.68,35.71,5300.0,30.073,30.0983,30.0646,30.0899,5300.0
2010-04-23 13:00:00,35.72,35.72,35.71,35.72,1500.0,30.0983,30.0983,30.0899,30.0983,1500.0
2010-04-23 13:05:00,35.72,35.74,35.72,35.73,5400.0,30.0983,30.1152,30.0983,30.1068,5400.0
2010-04-23 13:10:00,35.72,35.73,35.72,35.73,2800.0,30.0983,30.1068,30.0983,30.1068,2800.0
2010-04-23 13:15:00,35.73,35.73,35.72,35.72,2500.0,30.1068,30.1068,30.0983,30.0983,2500.0
2010-04-23 13:20:00,35.73,35.74,35.72,35.74,2300.0,30.1068,30.1152,30.0983,30.1152,2300.0
2010-04-23 13:25:00,35.73,35.76,35.72,35.74,2900.0,30.1068,30.132,30.0983,30.1152,2900.0
2010-04-23 13:30:00,35.75,35.75,35.74,35.74,1500.0,30.1236,30.1236,30.1152,30.1152,1500.0
2010-04-23 13:35:00,35.76,35.76,35.73,35.73,5100.0,30.132,30.132,30.1068,30.1068,5100.0
2010-04-23 13:40:00,35.73,35.74,35.71,35.73,3500.0,30.1068,30.1152,30.0899,30.1068,3500.0
2010-04-23 13:45:00,35.72,35.74,35.72,35.74,2900.0,30.0983,30.1152,30.0983,30.1152,2900.0
2010-04-23 13:50:00,35.74,35.76,35.74,35.76,1800.0,30.1152,30.132,30.1152,30.132,1800.0
2010-04-23 13:55:00,35.76,35.76,35.75,35.76,4000.0,30.132,30.132,30.1236,30.132,4000.0
2010-04-23 14:00:00,35.75,35.75,35.71,35.72,3500.0,30.1236,30.1236,30.0899,30.0983,3500.0
2010-04-23 14:05:00,35.72,35.74,35.71,35.73,6500.0,30.0983,30.1152,30.0899,30.1068,6500.0
2010-04-23 14:10:00,35.74,35.75,35.72,35.75,9300.0,30.1152,30.1236,30.0983,30.1236,9300.0
2010-04-23 14:15:00,35.74,35.79,35.74,35.78,7800.0,30.1152,30.1573,30.1152,30.1489,7800.0
2010-04-23 14:20:00,35.78,35.78,35.74,35.76,7000.0,30.1489,30.1489,30.1152,30.132,7000.0
2010-04-23 14:25:00,35.76,35.78,35.76,35.78,6100.0,30.132,30.1489,30.132,30.1489,6100.0
2010-04-23 14:30:00,35.77,35.77,35.72,35.77,17800.0,30.1405,30.1405,30.0983,30.1405,17800.0
2010-04-23 14:35:00,35.79,35.8,35.78,35.8,4100.0,30.1573,30.1657,30.1489,30.1657,4100.0
2010-04-23 14:40:00,35.8,35.83,35.77,35.78,10000.0,30.1657,30.191,30.1405,30.1489,10000.0
2010-04-23 14:45:00,35.77,35.83,35.77,35.81,8800.0,30.1405,30.191,30.1405,30.1742,8800.0
2010-04-23 14:50:00,35.82,35.9,35.82,35.9,6700.0,30.1826,30.25,30.1826,30.25,6700.0
2010-04-23 14:55:00,35.91,35.91,35.89,35.9,3900.0,30.2584,30.2584,30.2416,30.25,3900.0
2010-04-23 15:00:00,35.9,35.9,35.88,35.88,1700.0,30.25,30.25,30.2331,30.2331,1700.0
2010-04-23 15:05:00,35.89,35.89,35.86,35.88,5300.0,30.2416,30.2416,30.2163,30.2331,5300.0
2010-04-23 15:10:00,35.88,35.92,35.88,35.92,13200.0,30.2331,30.2669,30.2331,30.2669,13200.0
2010-04-23 15:15:00,35.92,35.94,35.89,35.94,8200.0,30.2669,30.2837,30.2416,30.2837,8200.0
2010-04-23 15:20:00,35.93,35.95,35.9,35.94,23900.0,30.2753,30.2921,30.25,30.2837,23900.0
2010-04-23 15:25:00,35.93,35.93,35.91,35.92,4000.0,30.2753,30.2753,30.2584,30.2669,4000.0
2010-04-23 15:30:00,35.92,35.94,35.91,35.92,10600.0,30.2669,30.2837,30.2584,30.2669,10600.0
2010-04-23 15:35:00,35.93,35.96,35.92,35.95,8700.0,30.2753,30.3006,30.2669,30.2921,8700.0
2010-04-23 15:40:00,35.95,35.96,35.9,35.91,12400.0,30.2921,30.3006,30.25,30.2584,12400.0
2010-04-23 15:45:00,35.9,35.95,35.9,35.94,19300.0,30.25,30.2921,30.25,30.2837,19300.0
2010-04-23 15:50:00,35.95,35.97,35.94,35.96,16700.0,30.2921,30.309,30.2837,30.3006,16700.0
2010-04-23 15:55:00,35.95,35.96,35.93,35.96,34900.0,30.2921,30.3006,30.2753,30.3006,34900.0
2010-04-26 09:30:00,35.84,35.95,35.77,35.95,12000.0,30.1994,30.2921,30.1405,30.2921,12000.0
2010-04-26 09:35:00,35.99,36.16,35.97,36.12,16500.0,30.3258,30.4691,30.309,30.4354,16500.0
2010-04-26 09:40:00,36.15,36.22,36.08,36.14,11300.0,30.4607,30.5196,30.4017,30.4522,11300.0
2010-04-26 09:45:00,36.16,36.19,36.0,36.03,21800.0,30.4691,30.4944,30.3343,30.3595,21800.0
2010-04-26 09:50:00,36.03,36.13,36.03,36.11,8600.0,30.3595,30.4438,30.3595,30.4269,8600.0
2010-04-26 09:55:00,36.1,36.11,36.07,36.09,5000.0,30.4185,30.4269,30.3932,30.4101,5000.0
2010-04-26 10:00:00,36.1,36.1,36.01,36.05,9600.0,30.4185,30.4185,30.3427,30.3764,9600.0
2010-04-26 10:05:00,36.07,36.12,36.07,36.09,4000.0,30.3932,30.4354,30.3932,30.4101,4000.0
2010-04-26 10:10:00,36.08,36.08,36.01,36.03,7700.0,30.4017,30.4017,30.3427,30.3595,7700.0
2010-04-26 10:15:00,36.01,36.01,35.91,35.95,9400.0,30.3427,30.3427,30.2584,30.2921,9400.0
2010-04-26 10:20:00,35.95,36.05,35.94,35.98,35500.0,30.2921,30.3764,30.2837,30.3174,35500.0
2010-04-26 10:25:00,35.98,35.99,35.95,35.95,8500.0,30.3174,30.3258,30.2921,30.2921,8500.0
2010-04-26 10:30:00,35.97,35.99,35.93,35.99,4000.0,30.309,30.3258,30.2753,30.3258,4000.0
2010-04-26 10:35:00,35.99,35.99,35.94,35.95,2200.0,30.3258,30.3258,30.2837,30.2921,2200.0
2010-04-26 10:40:00,35.94,35.99,35.93,35.99,3900.0,30.2837,30.3258,30.2753,30.3258,3900.0
2010-04-26 10:45:00,35.97,36.02,35.95,36.0,9100.0,30.309,30.3511,30.2921,30.3343,9100.0
2010-04-26 10:50:00,36.0,36.05,35.98,36.05,4600.0,30.3343,30.3764,30.3174,30.3764,4600.0
2010-04-26 10:55:00,36.07,36.07,36.04,36.04,2900.0,30.3932,30.3932,30.368,30.368,2900.0
2010-04-26 11:00:00,36.04,36.08,36.04,36.07,3200.0,30.368,30.4017,30.368,30.3932,3200.0
2010-04-26 11:05:00,36.07,36.07,36.04,36.06,2000.0,30.3932,30.3932,30.368,30.3848,2000.0
2010-04-26 11:10:00,36.05,36.06,36.02,36.05,3000.0,30.3764,30.3848,30.3511,30.3764,3000.0
2010-04-26 11:15:00,36.04,36.04,36.01,36.01,6100.0,30.368,30.368,30.3427,30.3427,6100.0
2010-04-26 11:20:00,36.01,36.04,35.98,36.04,5900.0,30.3427,30.368,30.3174,30.368,5900.0
2010-04-26 11:25:00,36.04,36.04,36.03,36.04,800.0,30.368,30.368,30.3595,30.368,800.0
2010-04-26 11:30:00,36.03,36.05,36.01,36.01,1700.0,30.3595,30.3764,30.3427,30.3427,1700.0
2010-04-26 11:35:00,35.99,35.99,35.97,35.98,1900.0,30.3258,30.3258,30.309,30.3174,1900.0
2010-04-26 11:40:00,35.98,35.98,35.97,35.97,1000.0,30.3174,30.3174,30.309,30.309,1000.0
2010-04-26 11:45:00,35.97,35.97,35.94,35.97,2800.0,30.309,30.309,30.2837,30.309,2800.0
2010-04-26 11:50:00,35.98,35.98,35.93,35.94,3900.0,30.3174,30.3174,30.2753,30.2837,3900.0
2010-04-26 11:55:00,35.95,35.95,35.93,35.94,1800.0,30.2921,30.2921,30.2753,30.2837,1800.0
2010-04-26 12:00:00,35.94,35.94,35.92,35.94,2100.0,30.2837,30.2837,30.2669,30.2837,2100.0
2010-04-26 12:05:00,35.93,35.94,35.92,35.93,1300.0,30.2753,30.2837,30.2669,30.2753,1300.0
2010-04-26 12:10:00,35.93,35.95,35.92,35.94,1700.0,30.2753,30.2921,30.2669,30.2837,1700.0
2010-04-26 12:15:00,35.94,35.94,35.91,35.92,7300.0,30.2837,30.2837,30.2584,30.2669,7300.0
2010-04-26 12:20:00,35.92,35.93,35.9,35.92,2400.0,30.2669,30.2753,30.25,30.2669,2400.0
2010-04-26 12:25:00,35.92,35.92,35.9,35.91,1600.0,30.2669,30.2669,30.25,30.2584,1600.0
2010-04-26 12:30:00,35.89,35.92,35.89,35.92,1900.0,30.2416,30.2669,30.2416,30.2669,1900.0
2010-04-26 12:35:00,35.92,35.94,35.91,35.94,1000.0,30.2669,30.2837,30.2584,30.2837,1000.0
2010-04-26 12:40:00,35.93,35.95,35.92,35.93,1500.0,30.2753,30.2921,30.2669,30.2753,1500.0
2010-04-26 12:45:00,35.92,35.94,35.91,35.94,2400.0,30.2669,30.2837,30.2584,30.2837,2400.0
2010-04-26 12:50:00,35.93,35.93,35.92,35.93,1700.0,30.2753,30.2753,30.2669,30.2753,1700.0
2010-04-26 12:55:00,35.92,35.97,35.92,35.97,2200.0,30.2669,30.309,30.2669,30.309,2200.0
2010-04-26 13:00:00,35.97,35.97,35.94,35.97,4100.0,30.309,30.309,30.2837,30.309,4100.0
2010-04-26 13:05:00,35.97,35.97,35.96,35.96,800.0,30.309,30.309,30.3006,30.3006,800.0
2010-04-26 13:10:00,35.95,35.98,35.95,35.98,2500.0,30.2921,30.3174,30.2921,30.3174,2500.0
2010-04-26 13:15:00,35.96,35.98,35.96,35.96,900.0,30.3006,30.3174,30.3006,30.3006,900.0
2010-04-26 13:20:00,35.97,35.97,35.94,35.94,2100.0,30.309,30.309,30.2837,30.2837,2100.0
2010-04-26 13:25:00,35.94,35.94,35.93,35.94,3300.0,30.2837,30.2837,30.2753,30.2837,3300.0
2010-04-26 13:30:00,35.93,35.93,35.91,35.91,1600.0,30.2753,30.2753,30.2584,30.2584,1600.0
2010-04-26 13:35:00,35.9,35.92,35.9,35.92,4100.0,30.25,30.2669,30.25,30.2669,4100.0
2010-04-26 13:40:00,35.92,35.92,35.88,35.89,3400.0,30.2669,30.2669,30.2331,30.2416,3400.0
2010-04-26 13:45:00,35.89,35.9,35.88,35.89,3700.0,30.2416,30.25,30.2331,30.2416,3700.0
2010-04-26 13:50:00,35.9,35.9,35.87,35.88,2500.0,30.25,30.25,30.2247,30.2331,2500.0
2010-04-26 13:55:00,35.89,35.9,35.88,35.89,2600.0,30.2416,30.25,30.2331,30.2416,2600.0
2010-04-26 14:00:00,35.87,35.88,35.85,35.85,3000.0,30.2247,30.2331,30.2079,30.2079,3000.0
2010-04-26 14:05:00,35.87,35.88,35.87,35.88,3400.0,30.2247,30.2331,30.2247,30.2331,3400.0
2010-04-26 14:10:00,35.87,35.91,35.86,35.9,2000.0,30.2247,30.2584,30.2163,30.25,2000.0
2010-04-26 14:15:00,35.92,35.93,35.91,35.93,2300.0,30.2669,30.2753,30.2584,30.2753,2300.0
2010-04-26 14:20:00,35.92,35.93,35.91,35.92,2800.0,30.2669,30.2753,30.2584,30.2669,2800.0
2010-04-26 14:25:00,35.91,35.95,35.91,35.95,4000.0,30.2584,30.2921,30.2584,30.2921,4000.0
2010-04-26 14:30:00,35.94,35.94,35.92,35.92,1700.0,30.2837,30.2837,30.2669,30.2669,1700.0
2010-04-26 14:35:00,35.92,35.92,35.91,35.92,1900.0,30.2669,30.2669,30.2584,30.2669,1900.0
2010-04-26 14:40:00,35.91,35.91,35.88,35.89,3500.0,30.2584,30.2584,30.2331,30.2416,3500.0
2010-04-26 14:45:00,35.91,35.94,35.91,35.93,2300.0,30.2584,30.2837,30.2584,30.2753,2300.0
2010-04-26 14:50:00,35.93,35.94,35.92,35.94,4300.0,30.2753,30.2837,30.2669,30.2837,4300.0
2010-04-26 14:55:00,35.94,35.95,35.92,35.95,13100.0,30.2837,30.2921,30.2669,30.2921,13100.0
2010-04-26 15:00:00,35.94,35.97,35.93,35.94,7100.0,30.2837,30.309,30.2753,30.2837,7100.0
2010-04-26 15:05:00,35.94,35.94,35.92,35.92,5200.0,30.2837,30.2837,30.2669,30.2669,5200.0
2010-04-26 15:10:00,35.92,35.93,35.91,35.92,23300.0,30.2669,30.2753,30.2584,30.2669,23300.0
2010-04-26 15:15:00,35.93,35.94,35.91,35.92,16900.0,30.2753,30.2837,30.2584,30.2669,16900.0
2010-04-26 15:20:00,35.92,35.95,35.92,35.95,8600.0,30.2669,30.2921,30.2669,30.2921,8600.0
2010-04-26 15:25:00,35.94,35.97,35.94,35.94,7600.0,30.2837,30.309,30.2837,30.2837,7600.0
2010-04-26 15:30:00,35.94,35.98,35.94,35.96,15300.0,30.2837,30.3174,30.2837,30.3006,15300.0
2010-04-26 15:35:00,35.95,35.99,35.95,35.96,10600.0,30.2921,30.3258,30.2921,30.3006,10600.0
2010-04-26 15:40:00,35.96,35.98,35.94,35.95,13900.0,30.3006,30.3174,30.2837,30.2921,13900.0
2010-04-26 15:45:00,35.94,35.95,35.91,35.92,20200.0,30.2837,30.2921,30.2584,30.2669,20200.0
2010-04-26 15:50:00,35.91,35.97,35.91,35.95,28500.0,30.2584,30.309,30.2584,30.2921,28500.0
2010-04-26 15:55:00,35.95,35.97,35.93,35.97,42800.0,30.2921,30.309,30.2753,30.309,42800.0
2010-04-27 09:30:00,35.84,36.19,35.6,35.8,95300.0,30.1994,30.4944,29.9972,30.1657,95300.0
2010-04-27 09:35:00,35.76,35.8,35.6,35.67,9300.0,30.132,30.1657,29.9972,30.0562,9300.0
2010-04-27 09:40:00,35.68,35.76,35.67,35.76,7600.0,30.0646,30.132,30.0562,30.132,7600.0
2010-04-27 09:45:00,35.75,35.87,35.73,35.87,7100.0,30.1236,30.2247,30.1068,30.2247,7100.0
2010-04-27 09:50:00,35.86,35.87,35.82,35.86,8600.0,30.2163,30.2247,30.1826,30.2163,8600.0
2010-04-27 09:55:00,35.86,35.92,35.86,35.92,4700.0,30.2163,30.2669,30.2163,30.2669,4700.0
2010-04-27 10:00:00,35.91,36.03,35.91,36.01,11100.0,30.2584,30.3595,30.2584,30.3427,11100.0
2010-04-27 10:05:00,36.01,36.03,36.0,36.03,13200.0,30.3427,30.3595,30.3343,30.3595,13200.0
2010-04-27 10:10:00,36.02,36.02,35.93,35.95,6700.0,30.3511,30.3511,30.2753,30.2921,6700.0
2010-04-27 10:15:00,35.96,35.98,35.95,35.96,3800.0,30.3006,30.3174,30.2921,30.3006,3800.0
2010-04-27 10:20:00,35.97,35.98,35.95,35.95,4300.0,30.309,30.3174,30.2921,30.2921,4300.0
2010-04-27 10:25:00,35.95,35.99,35.94,35.98,5100.0,30.2921,30.3258,30.2837,30.3174,5100.0
2010-04-27 10:30:00,35.99,36.1,35.98,36.07,8800.0,30.3258,30.4185,30.3174,30.3932,8800.0
2010-04-27 10:35:00,36.07,36.08,36.0,36.04,5200.0,30.3932,30.4017,30.3343,30.368,5200.0
2010-04-27 10:40:00,36.05,36.05,36.01,36.05,3400.0,30.3764,30.3764,30.3427,30.3764,3400.0
2010-04-27 10:45:00,36.03,36.06,36.01,36.06,10100.0,30.3595,30.3848,30.3427,30.3848,10100.0
2010-04-27 10:50:00,36.06,36.06,35.99,36.04,11500.0,30.3848,30.3848,30.3258,30.368,11500.0
2010-04-27 10:55:00,36.05,36.06,36.01,36.04,21900.0,30.3764,30.3848,30.3427,30.368,21900.0
2010-04-27 11:00:00,36.02,36.02,35.96,35.99,15800.0,30.3511,30.3511,30.3006,30.3258,15800.0
2010-04-27 11:05:00,35.98,36.01,35.98,36.01,3700.0,30.3174,30.3427,30.3174,30.3427,3700.0
2010-04-27 11:10:00,36.0,36.0,35.92,35.93,20900.0,30.3343,30.3343,30.2669,30.2753,20900.0
2010-04-27 11:15:00,35.93,35.94,35.84,35.9,16700.0,30.2753,30.2837,30.1994,30.25,16700.0
2010-04-27 11:20:00,35.9,35.9,35.81,35.82,11500.0,30.25,30.25,30.1742,30.1826,11500.0
2010-04-27 11:25:00,35.8,35.81,35.66,35.69,17800.0,30.1657,30.1742,30.0478,30.073,17800.0
2010-04-27 11:30:00,35.68,35.68,35.55,35.59,19300.0,30.0646,30.0646,29.9551,29.9888,19300.0
2010-04-27 11:35:00,35.6,35.63,35.6,35.6,5000.0,29.9972,30.0225,29.9972,29.9972,5000.0
2010-04-27 11:40:00,35.6,35.68,35.59,35.62,7800.0,29.9972,30.0646,29.9888,30.0141,7800.0
2010-04-27 11:45:00,35.62,35.62,35.56,35.56,3800.0,30.0141,30.0141,29.9635,29.9635,3800.0
2010-04-27 11:50:00,35.55,35.61,35.52,35.54,10400.0,29.9551,30.0056,29.9298,29.9467,10400.0
2010-04-27 11:55:00,35.54,35.63,35.54,35.55,7700.0,29.9467,30.0225,29.9467,29.9551,7700.0
2010-04-27 12:00:00,35.55,35.61,35.5,35.6,12000.0,29.9551,30.0056,29.913,29.9972,12000.0
2010-04-27 12:05:00,35.6,35.6,35.55,35.56,3900.0,29.9972,29.9972,29.9551,29.9635,3900.0
2010-04-27 12:10:00,35.56,35.58,35.39,35.4,11400.0,29.9635,29.9804,29.8203,29.8287,11400.0
2010-04-27 12:15:00,35.42,35.53,35.42,35.53,5800.0,29.8455,29.9382,29.8455,29.9382,5800.0
2010-04-27 12:20:00,35.51,35.54,35.5,35.53,2300.0,29.9214,29.9467,29.913,29.9382,2300.0
2010-04-27 12:25:00,35.52,35.52,35.43,35.45,10200.0,29.9298,29.9298,29.854,29.8708,10200.0
2010-04-27 12:30:00,35.45,35.49,35.43,35.46,6900.0,29.8708,29.9045,29.854,29.8792,6900.0
2010-04-27 12:35:00,35.44,35.47,35.44,35.47,2700.0,29.8624,29.8877,29.8624,29.8877,2700.0
2010-04-27 12:40:00,35.46,35.51,35.45,35.5,2800.0,29.8792,29.9214,29.8708,29.913,2800.0
2010-04-27 12:45:00,35.5,35.51,35.49,35.5,900.0,29.913,29.9214,29.9045,29.913,900.0
2010-04-27 12:50:00,35.49,35.5,35.44,35.45,10400.0,29.9045,29.913,29.8624,29.8708,10400.0
2010-04-27 12:55:00,35.45,35.45,35.4,35.41,5100.0,29.8708,29.8708,29.8287,29.8371,5100.0
2010-04-27 13:00:00,35.41,35.41,35.39,35.39,2600.0,29.8371,29.8371,29.8203,29.8203,2600.0
2010-04-27 13:05:00,35.39,35.42,35.39,35.4,5300.0,29.8203,29.8455,29.8203,29.8287,5300.0
2010-04-27 13:10:00,35.4,35.42,35.4,35.41,1200.0,29.8287,29.8455,29.8287,29.8371,1200.0
2010-04-27 13:15:00,35.41,35.52,35.41,35.5,7000.0,29.8371,29.9298,29.8371,29.913,7000.0
2010-04-27 13:20:00,35.5,35.53,35.5,35.5,3700.0,29.913,29.9382,29.913,29.913,3700.0
2010-04-27 13:25:00,35.5,35.59,35.5,35.59,6400.0,29.913,29.9888,29.913,29.9888,6400.0
2010-04-27 13:30:00,35.6,35.62,35.48,35.48,14100.0,29.9972,30.0141,29.8961,29.8961,14100.0
2010-04-27 13:35:00,35.48,35.49,35.45,35.45,7800.0,29.8961,29.9045,29.8708,29.8708,7800.0
2010-04-27 13:40:00,35.44,35.57,35.44,35.57,23500.0,29.8624,29.9719,29.8624,29.9719,23500.0
2010-04-27 13:45:00,35.56,35.61,35.55,35.59,4600.0,29.9635,30.0056,29.9551,29.9888,4600.0
2010-04-27 13:50:00,35.59,35.59,35.54,35.57,3600.0,29.9888,29.9888,29.9467,29.9719,3600.0
2010-04-27 13:55:00,35.56,35.66,35.55,35.58,13700.0,29.9635,30.0478,29.9551,29.9804,13700.0
2010-04-27 14:00:00,35.58,35.58,35.49,35.49,18700.0,29.9804,29.9804,29.9045,29.9045,18700.0
2010-04-27 14:05:00,35.51,35.58,35.51,35.57,3700.0,29.9214,29.9804,29.9214,29.9719,3700.0
2010-04-27 14:10:00,35.56,35.56,35.54,35.56,3300.0,29.9635,29.9635,29.9467,29.9635,3300.0
2010-04-27 14:15:00,35.56,35.59,35.55,35.58,8100.0,29.9635,29.9888,29.9551,29.9804,8100.0
2010-04-27 14:20:00,35.58,35.58,35.55,35.56,5100.0,29.9804,29.9804,29.9551,29.9635,5100.0
2010-04-27 14:25:00,35.56,35.58,35.55,35.56,4000.0,29.9635,29.9804,29.9551,29.9635,4000.0
2010-04-27 14:30:00,35.56,35.61,35.55,35.58,6300.0,29.9635,30.0056,29.9551,29.9804,6300.0
2010-04-27 14:35:00,35.58,35.59,35.55,35.57,9500.0,29.9804,29.9888,29.9551,29.9719,9500.0
2010-04-27 14:40:00,35.58,35.63,35.58,35.62,20100.0,29.9804,30.0225,29.9804,30.0141,20100.0
2010-04-27 14:45:00,35.61,35.62,35.61,35.61,9400.0,30.0056,30.0141,30.0056,30.0056,9400.0
2010-04-27 14:50:00,35.62,35.68,35.61,35.68,16200.0,30.0141,30.0646,30.0056,30.0646,16200.0
2010-04-27 14:55:00,35.68,35.68,35.63,35.64,11100.0,30.0646,30.0646,30.0225,30.0309,11100.0
2010-04-27 15:00:00,35.65,35.65,35.63,35.64,12000.0,30.0393,30.0393,30.0225,30.0309,12000.0
2010-04-27 15:05:00,35.63,35.68,35.63,35.66,17600.0,30.0225,30.0646,30.0225,30.0478,17600.0
2010-04-27 15:10:00,35.67,35.7,35.66,35.66,12900.0,30.0562,30.0815,30.0478,30.0478,12900.0
2010-04-27 15:15:00,35.66,35.75,35.66,35.74,15500.0,30.0478,30.1236,30.0478,30.1152,15500.0
2010-04-27 15:20:00,35.74,35.74,35.7,35.72,7100.0,30.1152,30.1152,30.0815,30.0983,7100.0
2010-04-27 15:25:00,35.72,35.72,35.66,35.68,15300.0,30.0983,30.0983,30.0478,30.0646,15300.0
2010-04-27 15:30:00,35.68,35.69,35.64,35.64,26400.0,30.0646,30.073,30.0309,30.0309,26400.0
2010-04-27 15:35:00,35.64,35.65,35.59,35.59,10000.0,30.0309,30.0393,29.9888,29.9888,10000.0
2010-04-27 15:40:00,35.59,35.6,35.5,35.53,19900.0,29.9888,29.9972,29.913,29.9382,19900.0
2010-04-27 15:45:00,35.53,35.53,35.42,35.46,65800.0,29.9382,29.9382,29.8455,29.8792,65800.0
2010-04-27 15:50:00,35.45,35.49,35.39,35.43,71500.0,29.8708,29.9045,29.8203,29.854,71500.0
2010-04-27 15:55:00,35.44,35.46,35.41,35.42,42300.0,29.8624,29.8792,29.8371,29.8455,42300.0
2010-04-28 09:30:00,35.64,35.64,35.43,35.44,15000.0,30.0309,30.0309,29.854,29.8624,15000.0
2010-04-28 09:35:00,35.44,35.49,35.41,35.45,4200.0,29.8624,29.9045,29.8371,29.8708,4200.0
2010-04-28 09:40:00,35.44,35.44,35.33,35.36,4600.0,29.8624,29.8624,29.7697,29.795,4600.0
2010-04-28 09:45:00,35.36,35.54,35.35,35.49,17400.0,29.795,29.9467,29.7866,29.9045,17400.0
2010-04-28 09:50:00,35.5,35.5,35.38,35.38,7900.0,29.913,29.913,29.8118,29.8118,7900.0
2010-04-28 09:55:00,35.35,35.36,35.28,35.28,7700.0,29.7866,29.795,29.7276,29.7276,7700.0
2010-04-28 10:00:00,35.28,35.3,35.2,35.3,16800.0,29.7276,29.7444,29.6602,29.7444,16800.0
2010-04-28 10:05:00,35.3,35.42,35.3,35.41,9200.0,29.7444,29.8455,29.7444,29.8371,9200.0
2010-04-28 10:10:00,35.4,35.56,35.39,35.55,16800.0,29.8287,29.9635,29.8203,29.9551,16800.0
2010-04-28 10:15:00,35.55,35.57,35.53,35.55,7700.0,29.9551,29.9719,29.9382,29.9551,7700.0
2010-04-28 10:20:00,35.58,35.58,35.5,35.53,5400.0,29.9804,29.9804,29.913,29.9382,5400.0
2010-04-28 10:25:00,35.53,35.55,35.52,35.53,6600.0,29.9382,29.9551,29.9298,29.9382,6600.0
2010-04-28 10:30:00,35.52,35.62,35.51,35.59,27600.0,29.9298,30.0141,29.9214,29.9888,27600.0
2010-04-28 10:35:00,35.58,35.58,35.49,35.49,13000.0,29.9804,29.9804,29.9045,29.9045,13000.0
2010-04-28 10:40:00,35.48,35.54,35.48,35.5,4200.0,29.8961,29.9467,29.8961,29.913,4200.0
2010-04-28 10:45:00,35.49,35.53,35.48,35.49,5900.0,29.9045,29.9382,29.8961,29.9045,5900.0
2010-04-28 10:50:00,35.48,35.54,35.47,35.53,5800.0,29.8961,29.9467,29.8877,29.9382,5800.0
2010-04-28 10:55:00,35.52,35.54,35.48,35.52,6300.0,29.9298,29.9467,29.8961,29.9298,6300.0
2010-04-28 11:00:00,35.53,35.56,35.53,35.56,4000.0,29.9382,29.9635,29.9382,29.9635,4000.0
2010-04-28 11:05:00,35.57,35.59,35.55,35.56,7600.0,29.9719,29.9888,29.9551,29.9635,7600.0
2010-04-28 11:10:00,35.57,35.57,35.54,35.57,4900.0,29.9719,29.9719,29.9467,29.9719,4900.0
2010-04-28 11:15:00,35.56,35.57,35.54,35.57,5300.0,29.9635,29.9719,29.9467,29.9719,5300.0
2010-04-28 11:20:00,35.57,35.58,35.55,35.55,3500.0,29.9719,29.9804,29.9551,29.9551,3500.0
2010-04-28 11:25:00,35.55,35.55,35.43,35.49,19200.0,29.9551,29.9551,29.854,29.9045,19200.0
2010-04-28 11:30:00,35.46,35.52,35.45,35.51,14300.0,29.8792,29.9298,29.8708,29.9214,14300.0
2010-04-28 11:35:00,35.52,35.52,35.36,35.42,9300.0,29.9298,29.9298,29.795,29.8455,9300.0
2010-04-28 11:40:00,35.42,35.52,35.42,35.47,7500.0,29.8455,29.9298,29.8455,29.8877,7500.0
2010-04-28 11:45:00,35.47,35.53,35.47,35.5,5600.0,29.8877,29.9382,29.8877,29.913,5600.0
2010-04-28 11:50:00,35.51,35.51,35.47,35.48,5900.0,29.9214,29.9214,29.8877,29.8961,5900.0
2010-04-28 11:55:00,35.48,35.51,35.47,35.49,4300.0,29.8961,29.9214,29.8877,29.9045,4300.0
2010-04-28 12:00:00,35.48,35.49,35.46,35.47,9900.0,29.8961,29.9045,29.8792,29.8877,9900.0
2010-04-28 12:05:00,35.48,35.54,35.48,35.54,14500.0,29.8961,29.9467,29.8961,29.9467,14500.0
2010-04-28 12:10:00,35.53,35.54,35.52,35.53,5800.0,29.9382,29.9467,29.9298,29.9382,5800.0
2010-04-28 12:15:00,35.54,35.6,35.54,35.58,10300.0,29.9467,29.9972,29.9467,29.9804,10300.0
2010-04-28 12:20:00,35.59,35.61,35.55,35.61,7700.0,29.9888,30.0056,29.9551,30.0056,7700.0
2010-04-28 12:25:00,35.6,35.66,35.6,35.66,14100.0,29.9972,30.0478,29.9972,30.0478,14100.0
2010-04-28 12:30:00,35.66,35.71,35.64,35.64,19600.0,30.0478,30.0899,30.0309,30.0309,19600.0
2010-04-28 12:35:00,35.65,35.65,35.62,35.63,2700.0,30.0393,30.0393,30.0141,30.0225,2700.0
2010-04-28 12:40:00,35.62,35.66,35.62,35.63,11100.0,30.0141,30.0478,30.0141,30.0225,11100.0
2010-04-28 12:45:00,35.65,35.69,35.65,35.65,5900.0,30.0393,30.073,30.0393,30.0393,5900.0
2010-04-28 12:50:00,35.67,35.68,35.64,35.67,3900.0,30.0562,30.0646,30.0309,30.0562,3900.0
2010-04-28 12:55:00,35.68,35.68,35.65,35.65,4900.0,30.0646,30.0646,30.0393,30.0393,4900.0
2010-04-28 13:00:00,35.65,35.65,35.63,35.63,8900.0,30.0393,30.0393,30.0225,30.0225,8900.0
2010-04-28 13:05:00,35.64,35.66,35.63,35.64,9000.0,30.0309,30.0478,30.0225,30.0309,9000.0
2010-04-28 13:10:00,35.64,35.65,35.63,35.64,7500.0,30.0309,30.0393,30.0225,30.0309,7500.0
2010-04-28 13:15:00,35.64,35.67,35.6,35.6,10000.0,30.0309,30.0562,29.9972,29.9972,10000.0
2010-04-28 13:20:00,35.6,35.6,35.57,35.57,3900.0,29.9972,29.9972,29.9719,29.9719,3900.0
2010-04-28 13:25:00,35.58,35.58,35.5,35.51,7200.0,29.9804,29.9804,29.913,29.9214,7200.0
2010-04-28 13:30:00,35.51,35.51,35.48,35.49,6500.0,29.9214,29.9214,29.8961,29.9045,6500.0
2010-04-28 13:35:00,35.49,35.51,35.48,35.5,12500.0,29.9045,29.9214,29.8961,29.913,12500.0
2010-04-28 13:40:00,35.5,35.54,35.5,35.5,6500.0,29.913,29.9467,29.913,29.913,6500.0
2010-04-28 13:45:00,35.5,35.51,35.47,35.47,3400.0,29.913,29.9214,29.8877,29.8877,3400.0
2010-04-28 13:50:00,35.47,35.52,35.47,35.5,16900.0,29.8877,29.9298,29.8877,29.913,16900.0
2010-04-28 13:55:00,35.51,35.51,35.5,35.51,6200.0,29.9214,29.9214,29.913,29.9214,6200.0
2010-04-28 14:00:00,35.51,35.54,35.5,35.52,11300.0,29.9214,29.9467,29.913,29.9298,11300.0
2010-04-28 14:05:00,35.52,35.56,35.52,35.54,42800.0,29.9298,29.9635,29.9298,29.9467,42800.0
2010-04-28 14:10:00,35.54,35.55,35.49,35.52,13200.0,29.9467,29.9551,29.9045,29.9298,13200.0
2010-04-28 14:15:00,35.54,35.54,35.42,35.42,19600.0,29.9467,29.9467,29.8455,29.8455,19600.0
2010-04-28 14:20:00,35.43,35.48,35.37,35.45,18800.0,29.854,29.8961,29.8034,29.8708,18800.0
2010-04-28 14:25:00,35.44,35.46,35.41,35.41,13700.0,29.8624,29.8792,29.8371,29.8371,13700.0
2010-04-28 14:30:00,35.41,35.44,35.35,35.44,9900.0,29.8371,29.8624,29.7866,29.8624,9900.0
2010-04-28 14:35:00,35.44,35.49,35.42,35.44,11400.0,29.8624,29.9045,29.8455,29.8624,11400.0
2010-04-28 14:40:00,35.42,35.43,35.41,35.42,5300.0,29.8455,29.854,29.8371,29.8455,5300.0
2010-04-28 14:45:00,35.42,35.43,35.33,35.33,13700.0,29.8455,29.854,29.7697,29.7697,13700.0
2010-04-28 14:50:00,35.31,35.39,35.31,35.39,10700.0,29.7529,29.8203,29.7529,29.8203,10700.0
2010-04-28 14:55:00,35.39,35.41,35.37,35.4,16200.0,29.8203,29.8371,29.8034,29.8287,16200.0
2010-04-28 15:00:00,35.41,35.45,35.4,35.4,17300.0,29.8371,29.8708,29.8287,29.8287,17300.0
2010-04-28 15:05:00,35.4,35.44,35.39,35.4,17100.0,29.8287,29.8624,29.8203,29.8287,17100.0
2010-04-28 15:10:00,35.4,35.41,35.4,35.4,9000.0,29.8287,29.8371,29.8287,29.8287,9000.0
2010-04-28 15:15:00,35.41,35.41,35.38,35.39,26100.0,29.8371,29.8371,29.8118,29.8203,26100.0
2010-04-28 15:20:00,35.4,35.4,35.34,35.35,40800.0,29.8287,29.8287,29.7781,29.7866,40800.0
2010-04-28 15:25:00,35.34,35.35,35.33,35.33,12700.0,29.7781,29.7866,29.7697,29.7697,12700.0
2010-04-28 15:30:00,35.33,35.36,35.33,35.33,23800.0,29.7697,29.795,29.7697,29.7697,23800.0
2010-04-28 15:35:00,35.32,35.34,35.29,35.32,30700.0,29.7613,29.7781,29.736,29.7613,30700.0
2010-04-28 15:40:00,35.32,35.32,35.26,35.3,26500.0,29.7613,29.7613,29.7107,29.7444,26500.0
2010-04-28 15:45:00,35.29,35.29,35.11,35.14,90100.0,29.736,29.736,29.5843,29.6096,90100.0
2010-04-28 15:50:00,35.14,35.23,35.14,35.2,69400.0,29.6096,29.6854,29.6096,29.6602,69400.0
2010-04-28 15:55:00,35.2,35.3,35.16,35.3,127200.0,29.6602,29.7444,29.6265,29.7444,127200.0
2010-04-29 09:30:00,33.81,33.9,33.09,33.09,118900.0,28.4889,28.5648,27.8822,27.8822,118900.0
2010-04-29 09:35:00,33.1,33.29,33.06,33.21,83300.0,27.8907,28.0508,27.857,27.9834,83300.0
2010-04-29 09:40:00,33.22,33.26,33.15,33.24,85600.0,27.9918,28.0255,27.9328,28.0086,85600.0
2010-04-29 09:45:00,33.23,33.32,33.21,33.25,51900.0,28.0002,28.076,27.9834,28.0171,51900.0
2010-04-29 09:50:00,33.24,33.38,33.24,33.32,45200.0,28.0086,28.1266,28.0086,28.076,45200.0
2010-04-29 09:55:00,33.3,33.31,33.22,33.28,77300.0,28.0592,28.0676,27.9918,28.0423,77300.0
2010-04-29 10:00:00,33.27,33.39,33.24,33.34,36400.0,28.0339,28.135,28.0086,28.0929,36400.0
2010-04-29 10:05:00,33.35,33.37,33.3,33.33,38600.0,28.1013,28.1182,28.0592,28.0845,38600.0
2010-04-29 10:10:00,33.35,33.37,33.21,33.21,34300.0,28.1013,28.1182,27.9834,27.9834,34300.0
2010-04-29 10:15:00,33.21,33.28,33.17,33.22,57200.0,27.9834,28.0423,27.9497,27.9918,57200.0
2010-04-29 10:20:00,33.23,33.25,33.16,33.17,22400.0,28.0002,28.0171,27.9412,27.9497,22400.0
2010-04-29 10:25:00,33.17,33.24,33.17,33.22,17100.0,27.9497,28.0086,27.9497,27.9918,17100.0
2010-04-29 10:30:00,33.24,33.28,33.23,33.25,49200.0,28.0086,28.0423,28.0002,28.0171,49200.0
2010-04-29 10:35:00,33.25,33.39,33.24,33.35,36600.0,28.0171,28.135,28.0086,28.1013,36600.0
2010-04-29 10:40:00,33.36,33.45,33.35,33.44,30400.0,28.1097,28.1856,28.1013,28.1772,30400.0
2010-04-29 10:45:00,33.44,33.54,33.42,33.49,27000.0,28.1772,28.2614,28.1603,28.2193,27000.0
2010-04-29 10:50:00,33.51,33.58,33.5,33.54,13500.0,28.2361,28.2951,28.2277,28.2614,13500.0
2010-04-29 10:55:00,33.54,33.57,33.51,33.53,13600.0,28.2614,28.2867,28.2361,28.253,13600.0
2010-04-29 11:00:00,33.52,33.54,33.46,33.47,7900.0,28.2446,28.2614,28.194,28.2024,7900.0
2010-04-29 11:05:00,33.46,33.5,33.44,33.45,18800.0,28.194,28.2277,28.1772,28.1856,18800.0
2010-04-29 11:10:00,33.45,33.53,33.44,33.53,16400.0,28.1856,28.253,28.1772,28.253,16400.0
2010-04-29 11:15:00,33.54,33.61,33.52,33.59,45200.0,28.2614,28.3204,28.2446,28.3036,45200.0
2010-04-29 11:20:00,33.6,33.64,33.57,33.61,21100.0,28.312,28.3457,28.2867,28.3204,21100.0
2010-04-29 11:25:00,33.6,33.65,33.55,33.62,17200.0,28.312,28.3541,28.2698,28.3288,17200.0
2010-04-29 11:30:00,33.62,33.63,33.55,33.55,9600.0,28.3288,28.3373,28.2698,28.2698,9600.0
2010-04-29 11:35:00,33.56,33.64,33.56,33.61,28300.0,28.2783,28.3457,28.2783,28.3204,28300.0
2010-04-29 11:40:00,33.6,33.74,33.6,33.71,23400.0,28.312,28.4299,28.312,28.4047,23400.0
2010-04-29 11:45:00,33.71,33.71,33.65,33.66,12000.0,28.4047,28.4047,28.3541,28.3625,12000.0
2010-04-29 11:50:00,33.65,33.67,33.65,33.66,16200.0,28.3541,28.371,28.3541,28.3625,16200.0
2010-04-29 11:55:00,33.65,33.69,33.65,33.68,8600.0,28.3541,28.3878,28.3541,28.3794,8600.0
2010-04-29 12:00:00,33.68,33.75,33.68,33.75,11900.0,28.3794,28.4384,28.3794,28.4384,11900.0
2010-04-29 12:05:00,33.73,33.75,33.71,33.75,22100.0,28.4215,28.4384,28.4047,28.4384,22100.0
2010-04-29 12:10:00,33.75,33.76,33.71,33.75,7100.0,28.4384,28.4468,28.4047,28.4384,7100.0
2010-04-29 12:15:00,33.74,33.8,33.74,33.79,16600.0,28.4299,28.4805,28.4299,28.4721,16600.0
2010-04-29 12:20:00,33.79,33.85,33.77,33.85,10900.0,28.4721,28.5226,28.4552,28.5226,10900.0
2010-04-29 12:25:00,33.85,33.85,33.74,33.75,17000.0,28.5226,28.5226,28.4299,28.4384,17000.0
2010-04-29 12:30:00,33.76,33.8,33.73,33.76,52800.0,28.4468,28.4805,28.4215,28.4468,52800.0
2010-04-29 12:35:00,33.76,33.77,33.7,33.71,8800.0,28.4468,28.4552,28.3962,28.4047,8800.0
2010-04-29 12:40:00,33.7,33.78,33.7,33.73,8000.0,28.3962,28.4636,28.3962,28.4215,8000.0
2010-04-29 12:45:00,33.73,33.76,33.7,33.7,17500.0,28.4215,28.4468,28.3962,28.3962,17500.0
2010-04-29 12:50:00,33.7,33.72,33.65,33.7,11400.0,28.3962,28.4131,28.3541,28.3962,11400.0
2010-04-29 12:55:00,33.71,33.71,33.7,33.71,3400.0,28.4047,28.4047,28.3962,28.4047,3400.0
2010-04-29 13:00:00,33.71,33.74,33.7,33.7,12800.0,28.4047,28.4299,28.3962,28.3962,12800.0
2010-04-29 13:05:00,33.7,33.71,33.7,33.7,4100.0,28.3962,28.4047,28.3962,28.3962,4100.0
2010-04-29 13:10:00,33.7,33.71,33.7,33.71,7200.0,28.3962,28.4047,28.3962,28.4047,7200.0
2010-04-29 13:15:00,33.71,33.71,33.66,33.67,19400.0,28.4047,28.4047,28.3625,28.371,19400.0
2010-04-29 13:20:00,33.66,33.76,33.66,33.74,19000.0,28.3625,28.4468,28.3625,28.4299,19000.0
2010-04-29 13:25:00,33.74,33.76,33.73,33.73,6100.0,28.4299,28.4468,28.4215,28.4215,6100.0
2010-04-29 13:30:00,33.73,33.73,33.7,33.7,6200.0,28.4215,28.4215,28.3962,28.3962,6200.0
2010-04-29 13:35:00,33.7,33.71,33.68,33.69,11000.0,28.3962,28.4047,28.3794,28.3878,11000.0
2010-04-29 13:40:00,33.69,33.7,33.64,33.66,45600.0,28.3878,28.3962,28.3457,28.3625,45600.0
2010-04-29 13:45:00,33.65,33.66,33.62,33.63,14500.0,28.3541,28.3625,28.3288,28.3373,14500.0
2010-04-29 13:50:00,33.63,33.67,33.62,33.65,9700.0,28.3373,28.371,28.3288,28.3541,9700.0
2010-04-29 13:55:00,33.66,33.67,33.65,33.66,4400.0,28.3625,28.371,28.3541,28.3625,4400.0
2010-04-29 14:00:00,33.67,33.68,33.66,33.67,8200.0,28.371,28.3794,28.3625,28.371,8200.0
2010-04-29 14:05:00,33.68,33.71,33.67,33.71,17500.0,28.3794,28.4047,28.371,28.4047,17500.0
2010-04-29 14:10:00,33.7,33.71,33.67,33.67,21700.0,28.3962,28.4047,28.371,28.371,21700.0
2010-04-29 14:15:00,33.67,33.67,33.63,33.64,7400.0,28.371,28.371,28.3373,28.3457,7400.0
2010-04-29 14:20:00,33.63,33.64,33.6,33.61,7200.0,28.3373,28.3457,28.312,28.3204,7200.0
2010-04-29 14:25:00,33.6,33.61,33.55,33.56,11100.0,28.312,28.3204,28.2698,28.2783,11100.0
2010-04-29 14:30:00,33.55,33.58,33.55,33.58,13800.0,28.2698,28.2951,28.2698,28.2951,13800.0
2010-04-29 14:35:00,33.57,33.58,33.53,33.54,41900.0,28.2867,28.2951,28.253,28.2614,41900.0
2010-04-29 14:40:00,33.54,33.56,33.53,33.56,14200.0,28.2614,28.2783,28.253,28.2783,14200.0
2010-04-29 14:45:00,33.55,33.56,33.55,33.55,6900.0,28.2698,28.2783,28.2698,28.2698,6900.0
2010-04-29 14:50:00,33.56,33.56,33.52,33.55,34400.0,28.2783,28.2783,28.2446,28.2698,34400.0
2010-04-29 14:55:00,33.54,33.58,33.54,33.56,12500.0,28.2614,28.2951,28.2614,28.2783,12500.0
2010-04-29 15:00:00,33.56,33.56,33.54,33.55,15100.0,28.2783,28.2783,28.2614,28.2698,15100.0
2010-04-29 15:05:00,33.54,33.56,33.54,33.56,17700.0,28.2614,28.2783,28.2614,28.2783,17700.0
2010-04-29 15:10:00,33.56,33.58,33.55,33.58,28100.0,28.2783,28.2951,28.2698,28.2951,28100.0
2010-04-29 15:15:00,33.57,33.58,33.46,33.47,56800.0,28.2867,28.2951,28.194,28.2024,56800.0
2010-04-29 15:20:00,33.48,33.5,33.41,33.41,21900.0,28.2109,28.2277,28.1519,28.1519,21900.0
2010-04-29 15:25:00,33.4,33.43,33.4,33.43,17300.0,28.1435,28.1687,28.1435,28.1687,17300.0
2010-04-29 15:30:00,33.43,33.44,33.42,33.44,23500.0,28.1687,28.1772,28.1603,28.1772,23500.0
2010-04-29 15:35:00,33.44,33.47,33.43,33.47,27700.0,28.1772,28.2024,28.1687,28.2024,27700.0
2010-04-29 15:40:00,33.46,33.47,33.42,33.43,61400.0,28.194,28.2024,28.1603,28.1687,61400.0
2010-04-29 15:45:00,33.42,33.51,33.42,33.51,96100.0,28.1603,28.2361,28.1603,28.2361,96100.0
2010-04-29 15:50:00,33.5,33.52,33.48,33.48,74300.0,28.2277,28.2446,28.2109,28.2109,74300.0
2010-04-29 15:55:00,33.48,33.54,33.47,33.52,110900.0,28.2109,28.2614,28.2024,28.2446,110900.0
2010-04-30 09:30:00,33.54,33.58,33.46,33.52,32000.0,28.2614,28.2951,28.194,28.2446,32000.0
2010-04-30 09:35:00,33.51,33.55,33.5,33.54,10700.0,28.2361,28.2698,28.2277,28.2614,10700.0
2010-04-30 09:40:00,33.55,33.64,33.53,33.63,17000.0,28.2698,28.3457,28.253,28.3373,17000.0
2010-04-30 09:45:00,33.61,33.61,33.53,33.54,13400.0,28.3204,28.3204,28.253,28.2614,13400.0
2010-04-30 09:50:00,33.53,33.54,33.52,33.54,19000.0,28.253,28.2614,28.2446,28.2614,19000.0
2010-04-30 09:55:00,33.54,33.55,33.52,33.53,13900.0,28.2614,28.2698,28.2446,28.253,13900.0
2010-04-30 10:00:00,33.52,33.54,33.43,33.45,27600.0,28.2446,28.2614,28.1687,28.1856,27600.0
2010-04-30 10:05:00,33.45,33.47,33.44,33.45,40700.0,28.1856,28.2024,28.1772,28.1856,40700.0
2010-04-30 10:10:00,33.44,33.54,33.43,33.53,13500.0,28.1772,28.2614,28.1687,28.253,13500.0
2010-04-30 10:15:00,33.52,33.53,33.44,33.46,21600.0,28.2446,28.253,28.1772,28.194,21600.0
2010-04-30 10:20:00,33.45,33.51,33.45,33.49,14000.0,28.1856,28.2361,28.1856,28.2193,14000.0
2010-04-30 10:25:00,33.47,33.53,33.47,33.52,15500.0,28.2024,28.253,28.2024,28.2446,15500.0
2010-04-30 10:30:00,33.51,33.53,33.45,33.49,16100.0,28.2361,28.253,28.1856,28.2193,16100.0
2010-04-30 10:35:00,33.49,33.49,33.44,33.44,27600.0,28.2193,28.2193,28.1772,28.1772,27600.0
2010-04-30 10:40:00,33.44,33.47,33.41,33.42,16500.0,28.1772,28.2024,28.1519,28.1603,16500.0
2010-04-30 10:45:00,33.43,33.5,33.43,33.49,20800.0,28.1687,28.2277,28.1687,28.2193,20800.0
2010-04-30 10:50:00,33.48,33.51,33.46,33.48,11100.0,28.2109,28.2361,28.194,28.2109,11100.0
2010-04-30 10:55:00,33.49,33.53,33.46,33.5,15200.0,28.2193,28.253,28.194,28.2277,15200.0
2010-04-30 11:00:00,33.5,33.53,33.48,33.49,11000.0,28.2277,28.253,28.2109,28.2193,11000.0
2010-04-30 11:05:00,33.49,33.5,33.45,33.47,22300.0,28.2193,28.2277,28.1856,28.2024,22300.0
2010-04-30 11:10:00,33.48,33.54,33.48,33.53,16500.0,28.2109,28.2614,28.2109,28.253,16500.0
2010-04-30 11:15:00,33.53,33.54,33.48,33.54,19500.0,28.253,28.2614,28.2109,28.2614,19500.0
2010-04-30 11:20:00,33.54,33.62,33.53,33.62,17500.0,28.2614,28.3288,28.253,28.3288,17500.0
2010-04-30 11:25:00,33.62,33.63,33.6,33.63,15400.0,28.3288,28.3373,28.312,28.3373,15400.0
2010-04-30 11:30:00,33.63,33.7,33.63,33.7,23100.0,28.3373,28.3962,28.3373,28.3962,23100.0
2010-04-30 11:35:00,33.7,33.75,33.69,33.74,17400.0,28.3962,28.4384,28.3878,28.4299,17400.0
2010-04-30 11:40:00,33.71,33.72,33.69,33.71,7000.0,28.4047,28.4131,28.3878,28.4047,7000.0
2010-04-30 11:45:00,33.71,33.75,33.71,33.73,13200.0,28.4047,28.4384,28.4047,28.4215,13200.0
2010-04-30 11:50:00,33.75,33.78,33.73,33.74,19300.0,28.4384,28.4636,28.4215,28.4299,19300.0
2010-04-30 11:55:00,33.75,33.78,33.75,33.78,8300.0,28.4384,28.4636,28.4384,28.4636,8300.0
2010-04-30 12:00:00,33.77,33.78,33.74,33.75,7700.0,28.4552,28.4636,28.4299,28.4384,7700.0
2010-04-30 12:05:00,33.75,33.75,33.68,33.68,8100.0,28.4384,28.4384,28.3794,28.3794,8100.0
2010-04-30 12:10:00,33.67,33.71,33.67,33.7,14700.0,28.371,28.4047,28.371,28.3962,14700.0
2010-04-30 12:15:00,33.7,33.7,33.6,33.6,16700.0,28.3962,28.3962,28.312,28.312,16700.0
2010-04-30 12:20:00,33.6,33.63,33.58,33.61,17800.0,28.312,28.3373,28.2951,28.3204,17800.0
2010-04-30 12:25:00,33.63,33.67,33.62,33.64,6100.0,28.3373,28.371,28.3288,28.3457,6100.0
2010-04-30 12:30:00,33.64,33.64,33.62,33.62,11000.0,28.3457,28.3457,28.3288,28.3288,11000.0
2010-04-30 12:35:00,33.62,33.63,33.61,33.61,5300.0,28.3288,28.3373,28.3204,28.3204,5300.0
2010-04-30 12:40:00,33.62,33.67,33.62,33.67,4700.0,28.3288,28.371,28.3288,28.371,4700.0
2010-04-30 12:45:00,33.67,33.68,33.66,33.68,4300.0,28.371,28.3794,28.3625,28.3794,4300.0
2010-04-30 12:50:00,33.67,33.68,33.59,33.59,17300.0,28.371,28.3794,28.3036,28.3036,17300.0
2010-04-30 12:55:00,33.59,33.61,33.56,33.59,9900.0,28.3036,28.3204,28.2783,28.3036,9900.0
2010-04-30 13:00:00,33.59,33.62,33.59,33.62,5000.0,28.3036,28.3288,28.3036,28.3288,5000.0
2010-04-30 13:05:00,33.62,33.63,33.58,33.59,15300.0,28.3288,28.3373,28.2951,28.3036,15300.0
2010-04-30 13:10:00,33.6,33.62,33.59,33.61,6800.0,28.312,28.3288,28.3036,28.3204,6800.0
2010-04-30 13:15:00,33.61,33.7,33.61,33.7,5500.0,28.3204,28.3962,28.3204,28.3962,5500.0
2010-04-30 13:20:00,33.7,33.71,33.68,33.68,6700.0,28.3962,28.4047,28.3794,28.3794,6700.0
2010-04-30 13:25:00,33.68,33.72,33.68,33.72,4800.0,28.3794,28.4131,28.3794,28.4131,4800.0
2010-04-30 13:30:00,33.73,33.75,33.73,33.74,6700.0,28.4215,28.4384,28.4215,28.4299,6700.0
2010-04-30 13:35:00,33.74,33.76,33.73,33.73,9000.0,28.4299,28.4468,28.4215,28.4215,9000.0
2010-04-30 13:40:00,33.73,33.8,33.73,33.8,8200.0,28.4215,28.4805,28.4215,28.4805,8200.0
2010-04-30 13:45:00,33.8,33.81,33.78,33.8,8600.0,28.4805,28.4889,28.4636,28.4805,8600.0
2010-04-30 13:50:00,33.8,33.81,33.78,33.79,11500.0,28.4805,28.4889,28.4636,28.4721,11500.0
2010-04-30 13:55:00,33.79,33.79,33.76,33.79,9700.0,28.4721,28.4721,28.4468,28.4721,9700.0
2010-04-30 14:00:00,33.78,33.79,33.76,33.76,13600.0,28.4636,28.4721,28.4468,28.4468,13600.0
2010-04-30 14:05:00,33.76,33.77,33.75,33.76,9800.0,28.4468,28.4552,28.4384,28.4468,9800.0
2010-04-30 14:10:00,33.76,33.8,33.75,33.79,15500.0,28.4468,28.4805,28.4384,28.4721,15500.0
2010-04-30 14:15:00,33.79,33.83,33.79,33.8,14700.0,28.4721,28.5058,28.4721,28.4805,14700.0
2010-04-30 14:20:00,33.8,33.82,33.79,33.82,18000.0,28.4805,28.4974,28.4721,28.4974,18000.0
2010-04-30 14:25:00,33.82,33.85,33.81,33.85,11300.0,28.4974,28.5226,28.4889,28.5226,11300.0
2010-04-30 14:30:00,33.85,33.85,33.8,33.81,18400.0,28.5226,28.5226,28.4805,28.4889,18400.0
2010-04-30 14:35:00,33.81,33.82,33.79,33.8,26000.0,28.4889,28.4974,28.4721,28.4805,26000.0
2010-04-30 14:40:00,33.78,33.79,33.75,33.77,19200.0,28.4636,28.4721,28.4384,28.4552,19200.0
2010-04-30 14:45:00,33.77,33.81,33.77,33.81,17300.0,28.4552,28.4889,28.4552,28.4889,17300.0
2010-04-30 14:50:00,33.8,33.83,33.79,33.83,16500.0,28.4805,28.5058,28.4721,28.5058,16500.0
2010-04-30 14:55:00,33.83,33.85,33.81,33.81,17100.0,28.5058,28.5226,28.4889,28.4889,17100.0
2010-04-30 15:00:00,33.82,33.83,33.8,33.81,21600.0,28.4974,28.5058,28.4805,28.4889,21600.0
2010-04-30 15:05:00,33.81,33.82,33.8,33.81,32200.0,28.4889,28.4974,28.4805,28.4889,32200.0
2010-04-30 15:10:00,33.81,33.87,33.81,33.87,29300.0,28.4889,28.5395,28.4889,28.5395,29300.0
2010-04-30 15:15:00,33.86,33.9,33.86,33.9,20100.0,28.5311,28.5648,28.5311,28.5648,20100.0
2010-04-30 15:20:00,33.89,33.9,33.88,33.89,20900.0,28.5563,28.5648,28.5479,28.5563,20900.0
2010-04-30 15:25:00,33.89,33.89,33.87,33.87,35800.0,28.5563,28.5563,28.5395,28.5395,35800.0
2010-04-30 15:30:00,33.87,33.88,33.87,33.87,15900.0,28.5395,28.5479,28.5395,28.5395,15900.0
2010-04-30 15:35:00,33.87,33.88,33.82,33.83,52000.0,28.5395,28.5479,28.4974,28.5058,52000.0
2010-04-30 15:40:00,33.83,33.84,33.79,33.8,52700.0,28.5058,28.5142,28.4721,28.4805,52700.0
2010-04-30 15:45:00,33.79,33.8,33.69,33.7,63500.0,28.4721,28.4805,28.3878,28.3962,63500.0
2010-04-30 15:50:00,33.7,33.74,33.69,33.72,55700.0,28.3962,28.4299,28.3878,28.4131,55700.0
2010-04-30 15:55:00,33.72,33.74,33.6,33.61,126000.0,28.4131,28.4299,28.312,28.3204,126000.0
2010-05-03 09:30:00,33.84,33.84,33.68,33.69,23100.0,28.5142,28.5142,28.3794,28.3878,23100.0
2010-05-03 09:35:00,33.72,33.74,33.64,33.67,6400.0,28.4131,28.4299,28.3457,28.371,6400.0
2010-05-03 09:40:00,33.68,33.79,33.67,33.69,13900.0,28.3794,28.4721,28.371,28.3878,13900.0
2010-05-03 09:45:00,33.67,33.69,33.62,33.63,10000.0,28.371,28.3878,28.3288,28.3373,10000.0
2010-05-03 09:50:00,33.63,33.63,33.57,33.58,23000.0,28.3373,28.3373,28.2867,28.2951,23000.0
2010-05-03 09:55:00,33.58,33.62,33.58,33.6,12800.0,28.2951,28.3288,28.2951,28.312,12800.0
2010-05-03 10:00:00,33.6,33.61,33.57,33.59,17400.0,28.312,28.3204,28.2867,28.3036,17400.0
2010-05-03 10:05:00,33.59,33.65,33.57,33.65,7300.0,28.3036,28.3541,28.2867,28.3541,7300.0
2010-05-03 10:10:00,33.65,33.69,33.64,33.66,5900.0,28.3541,28.3878,28.3457,28.3625,5900.0
2010-05-03 10:15:00,33.66,33.67,33.66,33.66,5100.0,28.3625,28.371,28.3625,28.3625,5100.0
2010-05-03 10:20:00,33.66,33.69,33.66,33.68,5100.0,28.3625,28.3878,28.3625,28.3794,5100.0
2010-05-03 10:25:00,33.69,33.72,33.66,33.66,8200.0,28.3878,28.4131,28.3625,28.3625,8200.0
2010-05-03 10:30:00,33.66,33.67,33.63,33.64,12000.0,28.3625,28.371,28.3373,28.3457,12000.0
2010-05-03 10:35:00,33.63,33.7,33.62,33.7,74100.0,28.3373,28.3962,28.3288,28.3962,74100.0
2010-05-03 10:40:00,33.72,33.75,33.7,33.7,14700.0,28.4131,28.4384,28.3962,28.3962,14700.0
2010-05-03 10:45:00,33.71,33.71,33.66,33.7,21600.0,28.4047,28.4047,28.3625,28.3962,21600.0
2010-05-03 10:50:00,33.7,33.71,33.66,33.66,9000.0,28.3962,28.4047,28.3625,28.3625,9000.0
2010-05-03 10:55:00,33.66,33.68,33.66,33.67,11900.0,28.3625,28.3794,28.3625,28.371,11900.0
2010-05-03 11:00:00,33.66,33.69,33.66,33.68,4900.0,28.3625,28.3878,28.3625,28.3794,4900.0
2010-05-03 11:05:00,33.67,33.72,33.67,33.68,9000.0,28.371,28.4131,28.371,28.3794,9000.0
2010-05-03 11:10:00,33.67,33.72,33.67,33.72,10400.0,28.371,28.4131,28.371,28.4131,10400.0
2010-05-03 11:15:00,33.71,33.78,33.71,33.76,17500.0,28.4047,28.4636,28.4047,28.4468,17500.0
2010-05-03 11:20:00,33.76,33.79,33.76,33.79,17200.0,28.4468,28.4721,28.4468,28.4721,17200.0
2010-05-03 11:25:00,33.78,33.79,33.77,33.78,15400.0,28.4636,28.4721,28.4552,28.4636,15400.0
2010-05-03 11:30:00,33.78,33.8,33.76,33.79,14700.0,28.4636,28.4805,28.4468,28.4721,14700.0
2010-05-03 11:35:00,33.79,33.83,33.79,33.82,7800.0,28.4721,28.5058,28.4721,28.4974,7800.0
2010-05-03 11:40:00,33.82,33.82,33.78,33.79,9800.0,28.4974,28.4974,28.4636,28.4721,9800.0
2010-05-03 11:45:00,33.8,33.82,33.79,33.81,13100.0,28.4805,28.4974,28.4721,28.4889,13100.0
2010-05-03 11:50:00,33.8,33.83,33.8,33.82,11300.0,28.4805,28.5058,28.4805,28.4974,11300.0
2010-05-03 11:55:00,33.82,33.86,33.82,33.84,9300.0,28.4974,28.5311,28.4974,28.5142,9300.0
2010-05-03 12:00:00,33.83,33.84,33.82,33.84,7300.0,28.5058,28.5142,28.4974,28.5142,7300.0
2010-05-03 12:05:00,33.84,33.84,33.81,33.81,5500.0,28.5142,28.5142,28.4889,28.4889,5500.0
2010-05-03 12:10:00,33.82,33.82,33.8,33.8,15600.0,28.4974,28.4974,28.4805,28.4805,15600.0
2010-05-03 12:15:00,33.8,33.81,33.78,33.79,11800.0,28.4805,28.4889,28.4636,28.4721,11800.0
2010-05-03 12:20:00,33.8,33.85,33.8,33.85,12900.0,28.4805,28.5226,28.4805,28.5226,12900.0
2010-05-03 12:25:00,33.85,33.89,33.85,33.88,7100.0,28.5226,28.5563,28.5226,28.5479,7100.0
2010-05-03 12:30:00,33.88,33.9,33.85,33.88,16500.0,28.5479,28.5648,28.5226,28.5479,16500.0
2010-05-03 12:35:00,33.88,33.94,33.87,33.94,13600.0,28.5479,28.5985,28.5395,28.5985,13600.0
2010-05-03 12:40:00,33.94,33.94,33.91,33.91,2700.0,28.5985,28.5985,28.5732,28.5732,2700.0
2010-05-03 12:45:00,33.92,33.92,33.89,33.9,9300.0,28.5816,28.5816,28.5563,28.5648,9300.0
2010-05-03 12:50:00,33.9,33.91,33.89,33.91,9400.0,28.5648,28.5732,28.5563,28.5732,9400.0
2010-05-03 12:55:00,33.91,33.92,33.9,33.91,9100.0,28.5732,28.5816,28.5648,28.5732,9100.0
2010-05-03 13:00:00,33.91,33.92,33.9,33.92,12800.0,28.5732,28.5816,28.5648,28.5816,12800.0
2010-05-03 13:05:00,33.92,33.95,33.91,33.94,10000.0,28.5816,28.6069,28.5732,28.5985,10000.0
2010-05-03 13:10:00,33.94,33.96,33.93,33.96,7400.0,28.5985,28.6153,28.59,28.6153,7400.0
2010-05-03 13:15:00,33.95,33.96,33.93,33.96,11800.0,28.6069,28.6153,28.59,28.6153,11800.0
2010-05-03 13:20:00,33.95,34.0,33.95,33.98,9800.0,28.6069,28.649,28.6069,28.6322,9800.0
2010-05-03 13:25:00,33.99,34.0,33.97,33.99,7000.0,28.6406,28.649,28.6237,28.6406,7000.0
2010-05-03 13:30:00,33.98,34.01,33.98,34.01,13200.0,28.6322,28.6575,28.6322,28.6575,13200.0
2010-05-03 13:35:00,34.01,34.04,33.99,34.03,16800.0,28.6575,28.6827,28.6406,28.6743,16800.0
2010-05-03 13:40:00,34.02,34.04,34.0,34.01,9600.0,28.6659,28.6827,28.649,28.6575,9600.0
2010-05-03 13:45:00,34.01,34.02,34.0,34.01,6800.0,28.6575,28.6659,28.649,28.6575,6800.0
2010-05-03 13:50:00,34.01,34.01,34.0,34.01,6800.0,28.6575,28.6575,28.649,28.6575,6800.0
2010-05-03 13:55:00,34.01,34.02,34.0,34.01,7200.0,28.6575,28.6659,28.649,28.6575,7200.0
2010-05-03 14:00:00,34.01,34.01,33.97,33.97,23000.0,28.6575,28.6575,28.6237,28.6237,23000.0
2010-05-03 14:05:00,33.97,33.98,33.96,33.96,5200.0,28.6237,28.6322,28.6153,28.6153,5200.0
2010-05-03 14:10:00,33.96,33.96,33.92,33.93,16300.0,28.6153,28.6153,28.5816,28.59,16300.0
2010-05-03 14:15:00,33.92,33.93,33.9,33.9,21800.0,28.5816,28.59,28.5648,28.5648,21800.0
2010-05-03 14:20:00,33.9,33.9,33.85,33.88,33500.0,28.5648,28.5648,28.5226,28.5479,33500.0
2010-05-03 14:25:00,33.88,33.88,33.85,33.88,17500.0,28.5479,28.5479,28.5226,28.5479,17500.0
2010-05-03 14:30:00,33.87,33.9,33.87,33.9,10100.0,28.5395,28.5648,28.5395,28.5648,10100.0
2010-05-03 14:35:00,33.9,33.9,33.89,33.9,13100.0,28.5648,28.5648,28.5563,28.5648,13100.0
2010-05-03 14:40:00,33.9,33.91,33.87,33.91,12600.0,28.5648,28.5732,28.5395,28.5732,12600.0
2010-05-03 14:45:00,33.91,33.92,33.89,33.91,12100.0,28.5732,28.5816,28.5563,28.5732,12100.0
2010-05-03 14:50:00,33.92,33.98,33.92,33.93,25900.0,28.5816,28.6322,28.5816,28.59,25900.0
2010-05-03 14:55:00,33.93,33.94,33.92,33.92,9400.0,28.59,28.5985,28.5816,28.5816,9400.0
2010-05-03 15:00:00,33.92,33.93,33.91,33.91,14600.0,28.5816,28.59,28.5732,28.5732,14600.0
2010-05-03 15:05:00,33.92,33.97,33.9,33.93,22500.0,28.5816,28.6237,28.5648,28.59,22500.0
2010-05-03 15:10:00,33.92,33.93,33.88,33.89,15800.0,28.5816,28.59,28.5479,28.5563,15800.0
2010-05-03 15:15:00,33.9,33.94,33.9,33.93,12100.0,28.5648,28.5985,28.5648,28.59,12100.0
2010-05-03 15:20:00,33.93,33.94,33.88,33.89,20200.0,28.59,28.5985,28.5479,28.5563,20200.0
2010-05-03 15:25:00,33.88,33.92,33.87,33.88,19400.0,28.5479,28.5816,28.5395,28.5479,19400.0
2010-05-03 15:30:00,33.88,33.91,33.87,33.9,29200.0,28.5479,28.5732,28.5395,28.5648,29200.0
2010-05-03 15:35:00,33.91,33.93,33.89,33.89,24400.0,28.5732,28.59,28.5563,28.5563,24400.0
2010-05-03 15:40:00,33.89,33.91,33.89,33.91,22800.0,28.5563,28.5732,28.5563,28.5732,22800.0
2010-05-03 15:45:00,33.91,33.92,33.89,33.91,30000.0,28.5732,28.5816,28.5563,28.5732,30000.0
2010-05-03 15:50:00,33.91,33.94,33.91,33.93,32300.0,28.5732,28.5985,28.5732,28.59,32300.0
2010-05-03 15:55:00,33.93,33.93,33.89,33.91,89700.0,28.59,28.59,28.5563,28.5732,89700.0
2010-05-04 09:30:00,33.51,33.51,33.25,33.31,24600.0,28.2361,28.2361,28.0171,28.0676,24600.0
2010-05-04 09:35:00,33.3,33.36,33.12,33.12,11400.0,28.0592,28.1097,27.9075,27.9075,11400.0
2010-05-04 09:40:00,33.12,33.14,33.08,33.08,15300.0,27.9075,27.9244,27.8738,27.8738,15300.0
2010-05-04 09:45:00,33.06,33.08,32.97,32.98,31700.0,27.857,27.8738,27.7811,27.7896,31700.0
2010-05-04 09:50:00,32.97,33.02,32.82,33.02,65900.0,27.7811,27.8233,27.6547,27.8233,65900.0
2010-05-04 09:55:00,33.02,33.14,32.97,33.1,16400.0,27.8233,27.9244,27.7811,27.8907,16400.0
2010-05-04 10:00:00,33.12,33.2,33.09,33.1,12000.0,27.9075,27.9749,27.8822,27.8907,12000.0
2010-05-04 10:05:00,33.08,33.13,33.02,33.04,18100.0,27.8738,27.9159,27.8233,27.8401,18100.0
2010-05-04 10:10:00,33.04,33.11,33.02,33.1,20500.0,27.8401,27.8991,27.8233,27.8907,20500.0
2010-05-04 10:15:00,33.11,33.21,33.11,33.2,19200.0,27.8991,27.9834,27.8991,27.9749,19200.0
2010-05-04 10:20:00,33.2,33.34,33.2,33.33,72100.0,27.9749,28.0929,27.9749,28.0845,72100.0
2010-05-04 10:25:00,33.33,33.42,33.31,33.33,22000.0,28.0845,28.1603,28.0676,28.0845,22000.0
2010-05-04 10:30:00,33.34,33.38,33.28,33.28,26100.0,28.0929,28.1266,28.0423,28.0423,26100.0
2010-05-04 10:35:00,33.28,33.33,33.23,33.29,26900.0,28.0423,28.0845,28.0002,28.0508,26900.0
2010-05-04 10:40:00,33.29,33.29,33.14,33.2,47500.0,28.0508,28.0508,27.9244,27.9749,47500.0
2010-05-04 10:45:00,33.2,33.21,33.15,33.17,10000.0,27.9749,27.9834,27.9328,27.9497,10000.0
2010-05-04 10:50:00,33.17,33.2,33.16,33.19,9900.0,27.9497,27.9749,27.9412,27.9665,9900.0
2010-05-04 10:55:00,33.19,33.19,33.02,33.06,15900.0,27.9665,27.9665,27.8233,27.857,15900.0
2010-05-04 11:00:00,33.08,33.13,33.04,33.05,15200.0,27.8738,27.9159,27.8401,27.8485,15200.0
2010-05-04 11:05:00,33.04,33.06,33.02,33.03,18000.0,27.8401,27.857,27.8233,27.8317,18000.0
2010-05-04 11:10:00,33.03,33.07,33.03,33.06,10300.0,27.8317,27.8654,27.8317,27.857,10300.0
2010-05-04 11:15:00,33.07,33.13,33.07,33.12,9400.0,27.8654,27.9159,27.8654,27.9075,9400.0
2010-05-04 11:20:00,33.12,33.15,33.11,33.11,8300.0,27.9075,27.9328,27.8991,27.8991,8300.0
2010-05-04 11:25:00,33.11,33.13,33.08,33.09,8300.0,27.8991,27.9159,27.8738,27.8822,8300.0
2010-05-04 11:30:00,33.09,33.19,33.09,33.14,7400.0,27.8822,27.9665,27.8822,27.9244,7400.0
2010-05-04 11:35:00,33.14,33.19,33.14,33.19,10200.0,27.9244,27.9665,27.9244,27.9665,10200.0
2010-05-04 11:40:00,33.19,33.22,33.16,33.16,10100.0,27.9665,27.9918,27.9412,27.9412,10100.0
2010-05-04 11:45:00,33.17,33.19,33.15,33.16,7600.0,27.9497,27.9665,27.9328,27.9412,7600.0
2010-05-04 11:50:00,33.16,33.18,33.1,33.18,9600.0,27.9412,27.9581,27.8907,27.9581,9600.0
2010-05-04 11:55:00,33.18,33.19,33.12,33.13,7700.0,27.9581,27.9665,27.9075,27.9159,7700.0
2010-05-04 12:00:00,33.12,33.15,33.12,33.14,6100.0,27.9075,27.9328,27.9075,27.9244,6100.0
2010-05-04 12:05:00,33.12,33.12,33.09,33.11,4800.0,27.9075,27.9075,27.8822,27.8991,4800.0
2010-05-04 12:10:00,33.1,33.1,33.08,33.09,3400.0,27.8907,27.8907,27.8738,27.8822,3400.0
2010-05-04 12:15:00,33.09,33.1,33.07,33.08,4100.0,27.8822,27.8907,27.8654,27.8738,4100.0
2010-05-04 12:20:00,33.07,33.09,33.02,33.04,13200.0,27.8654,27.8822,27.8233,27.8401,13200.0
2010-05-04 12:25:00,33.04,33.08,33.01,33.05,7800.0,27.8401,27.8738,27.8148,27.8485,7800.0
2010-05-04 12:30:00,33.06,33.14,33.06,33.12,5700.0,27.857,27.9244,27.857,27.9075,5700.0
2010-05-04 12:35:00,33.12,33.16,33.12,33.15,6900.0,27.9075,27.9412,27.9075,27.9328,6900.0
2010-05-04 12:40:00,33.15,33.17,33.13,33.16,5200.0,27.9328,27.9497,27.9159,27.9412,5200.0
2010-05-04 12:45:00,33.16,33.2,33.14,33.2,4400.0,27.9412,27.9749,27.9244,27.9749,4400.0
2010-05-04 12:50:00,33.19,33.21,33.16,33.2,4500.0,27.9665,27.9834,27.9412,27.9749,4500.0
2010-05-04 12:55:00,33.2,33.2,33.15,33.16,6200.0,27.9749,27.9749,27.9328,27.9412,6200.0
2010-05-04 13:00:00,33.17,33.18,33.16,33.17,3700.0,27.9497,27.9581,27.9412,27.9497,3700.0
2010-05-04 13:05:00,33.18,33.18,33.15,33.15,3400.0,27.9581,27.9581,27.9328,27.9328,3400.0
2010-05-04 13:10:00,33.15,33.15,33.12,33.13,6600.0,27.9328,27.9328,27.9075,27.9159,6600.0
2010-05-04 13:15:00,33.13,33.16,33.12,33.12,5000.0,27.9159,27.9412,27.9075,27.9075,5000.0
2010-05-04 13:20:00,33.13,33.17,33.13,33.13,5500.0,27.9159,27.9497,27.9159,27.9159,5500.0
2010-05-04 13:25:00,33.13,33.16,33.12,33.16,6100.0,27.9159,27.9412,27.9075,27.9412,6100.0
2010-05-04 13:30:00,33.17,33.2,33.16,33.18,5900.0,27.9497,27.9749,27.9412,27.9581,5900.0
2010-05-04 13:35:00,33.19,33.19,33.15,33.17,6400.0,27.9665,27.9665,27.9328,27.9497,6400.0
2010-05-04 13:40:00,33.17,33.17,33.13,33.14,6400.0,27.9497,27.9497,27.9159,27.9244,6400.0
2010-05-04 13:45:00,33.12,33.22,33.12,33.22,8100.0,27.9075,27.9918,27.9075,27.9918,8100.0
2010-05-04 13:50:00,33.21,33.23,33.18,33.23,5000.0,27.9834,28.0002,27.9581,28.0002,5000.0
2010-05-04 13:55:00,33.22,33.25,33.22,33.23,7100.0,27.9918,28.0171,27.9918,28.0002,7100.0
2010-05-04 14:00:00,33.22,33.22,33.18,33.2,8300.0,27.9918,27.9918,27.9581,27.9749,8300.0
2010-05-04 14:05:00,33.19,33.19,33.16,33.17,6400.0,27.9665,27.9665,27.9412,27.9497,6400.0
2010-05-04 14:10:00,33.17,33.19,33.17,33.19,6600.0,27.9497,27.9665,27.9497,27.9665,6600.0
2010-05-04 14:15:00,33.19,33.19,33.09,33.09,8100.0,27.9665,27.9665,27.8822,27.8822,8100.0
2010-05-04 14:20:00,33.09,33.1,33.08,33.1,8200.0,27.8822,27.8907,27.8738,27.8907,8200.0
2010-05-04 14:25:00,33.1,33.12,33.05,33.06,13500.0,27.8907,27.9075,27.8485,27.857,13500.0
2010-05-04 14:30:00,33.06,33.08,33.04,33.04,12700.0,27.857,27.8738,27.8401,27.8401,12700.0
2010-05-04 14:35:00,33.04,33.08,33.04,33.04,11800.0,27.8401,27.8738,27.8401,27.8401,11800.0
2010-05-04 14:40:00,33.04,33.1,33.04,33.09,9000.0,27.8401,27.8907,27.8401,27.8822,9000.0
2010-05-04 14:45:00,33.09,33.09,33.03,33.05,6500.0,27.8822,27.8822,27.8317,27.8485,6500.0
2010-05-04 14:50:00,33.06,33.08,33.05,33.07,11800.0,27.857,27.8738,27.8485,27.8654,11800.0
2010-05-04 14:55:00,33.06,33.14,33.05,33.1,14200.0,27.857,27.9244,27.8485,27.8907,14200.0
2010-05-04 15:00:00,33.1,33.14,33.05,33.13,22700.0,27.8907,27.9244,27.8485,27.9159,22700.0
2010-05-04 15:05:00,33.13,33.18,33.09,33.16,19600.0,27.9159,27.9581,27.8822,27.9412,19600.0
2010-05-04 15:10:00,33.15,33.19,33.13,33.15,13100.0,27.9328,27.9665,27.9159,27.9328,13100.0
2010-05-04 15:15:00,33.16,33.22,33.15,33.22,19800.0,27.9412,27.9918,27.9328,27.9918,19800.0
2010-05-04 15:20:00,33.22,33.23,33.17,33.2,15000.0,27.9918,28.0002,27.9497,27.9749,15000.0
2010-05-04 15:25:00,33.2,33.28,33.19,33.23,29300.0,27.9749,28.0423,27.9665,28.0002,29300.0
2010-05-04 15:30:00,33.23,33.27,33.22,33.26,33100.0,28.0002,28.0339,27.9918,28.0255,33100.0
2010-05-04 15:35:00,33.26,33.27,33.24,33.24,39600.0,28.0255,28.0339,28.0086,28.0086,39600.0
2010-05-04 15:40:00,33.24,33.25,33.18,33.21,54100.0,28.0086,28.0171,27.9581,27.9834,54100.0
2010-05-04 15:45:00,33.21,33.24,33.15,33.22,65700.0,27.9834,28.0086,27.9328,27.9918,65700.0
2010-05-04 15:50:00,33.21,33.3,33.19,33.3,74900.0,27.9834,28.0592,27.9665,28.0592,74900.0
2010-05-04 15:55:00,33.3,33.31,33.26,33.3,111900.0,28.0592,28.0676,28.0255,28.0592,111900.0
2010-05-05 09:30:00,32.94,33.29,32.94,33.26,21700.0,27.7558,28.0508,27.7558,28.0255,21700.0
2010-05-05 09:35:00,33.23,33.31,33.11,33.14,14500.0,28.0002,28.0676,27.8991,27.9244,14500.0
2010-05-05 09:40:00,33.12,33.34,33.12,33.34,12000.0,27.9075,28.0929,27.9075,28.0929,12000.0
2010-05-05 09:45:00,33.31,33.31,33.21,33.26,10000.0,28.0676,28.0676,27.9834,28.0255,10000.0
2010-05-05 09:50:00,33.27,33.28,33.2,33.27,10700.0,28.0339,28.0423,27.9749,28.0339,10700.0
2010-05-05 09:55:00,33.26,33.31,33.26,33.28,9900.0,28.0255,28.0676,28.0255,28.0423,9900.0
2010-05-05 10:00:00,33.27,33.31,33.19,33.28,10800.0,28.0339,28.0676,27.9665,28.0423,10800.0
2010-05-05 10:05:00,33.28,33.33,33.27,33.3,16800.0,28.0423,28.0845,28.0339,28.0592,16800.0
2010-05-05 10:10:00,33.3,33.38,33.3,33.38,25700.0,28.0592,28.1266,28.0592,28.1266,25700.0
2010-05-05 10:15:00,33.38,33.4,33.33,33.35,11100.0,28.1266,28.1435,28.0845,28.1013,11100.0
2010-05-05 10:20:00,33.36,33.39,33.31,33.34,11700.0,28.1097,28.135,28.0676,28.0929,11700.0
2010-05-05 10:25:00,33.32,33.35,33.29,33.3,18500.0,28.076,28.1013,28.0508,28.0592,18500.0
2010-05-05 10:30:00,33.31,33.37,33.31,33.32,11400.0,28.0676,28.1182,28.0676,28.076,11400.0
2010-05-05 10:35:00,33.33,33.35,33.3,33.32,12800.0,28.0845,28.1013,28.0592,28.076,12800.0
2010-05-05 10:40:00,33.32,33.4,33.25,33.4,32200.0,28.076,28.1435,28.0171,28.1435,32200.0
2010-05-05 10:45:00,33.38,33.42,33.36,33.37,14100.0,28.1266,28.1603,28.1097,28.1182,14100.0
2010-05-05 10:50:00,33.37,33.4,33.28,33.29,10400.0,28.1182,28.1435,28.0423,28.0508,10400.0
2010-05-05 10:55:00,33.29,33.31,33.27,33.27,7600.0,28.0508,28.0676,28.0339,28.0339,7600.0
2010-05-05 11:00:00,33.28,33.28,33.18,33.21,9500.0,28.0423,28.0423,27.9581,27.9834,9500.0
2010-05-05 11:05:00,33.19,33.21,33.12,33.21,10400.0,27.9665,27.9834,27.9075,27.9834,10400.0
2010-05-05 11:10:00,33.21,33.25,33.19,33.21,4000.0,27.9834,28.0171,27.9665,27.9834,4000.0
2010-05-05 11:15:00,33.22,33.23,33.19,33.23,3700.0,27.9918,28.0002,27.9665,28.0002,3700.0
2010-05-05 11:20:00,33.24,33.28,33.24,33.28,4100.0,28.0086,28.0423,28.0086,28.0423,4100.0
2010-05-05 11:25:00,33.28,33.3,33.24,33.25,4000.0,28.0423,28.0592,28.0086,28.0171,4000.0
2010-05-05 11:30:00,33.27,33.28,33.19,33.19,6200.0,28.0339,28.0423,27.9665,27.9665,6200.0
2010-05-05 11:35:00,33.2,33.27,33.19,33.27,5100.0,27.9749,28.0339,27.9665,28.0339,5100.0
2010-05-05 11:40:00,33.27,33.35,33.27,33.31,17000.0,28.0339,28.1013,28.0339,28.0676,17000.0
2010-05-05 11:45:00,33.32,33.35,33.28,33.32,14600.0,28.076,28.1013,28.0423,28.076,14600.0
2010-05-05 11:50:00,33.34,33.35,33.3,33.32,7500.0,28.0929,28.1013,28.0592,28.076,7500.0
2010-05-05 11:55:00,33.31,33.36,33.31,33.35,6100.0,28.0676,28.1097,28.0676,28.1013,6100.0
2010-05-05 12:00:00,33.37,33.41,33.36,33.4,10600.0,28.1182,28.1519,28.1097,28.1435,10600.0
2010-05-05 12:05:00,33.4,33.4,33.34,33.4,10300.0,28.1435,28.1435,28.0929,28.1435,10300.0
2010-05-05 12:10:00,33.4,33.4,33.35,33.37,5200.0,28.1435,28.1435,28.1013,28.1182,5200.0
2010-05-05 12:15:00,33.38,33.42,33.38,33.41,4700.0,28.1266,28.1603,28.1266,28.1519,4700.0
2010-05-05 12:20:00,33.41,33.42,33.34,33.36,10800.0,28.1519,28.1603,28.0929,28.1097,10800.0
2010-05-05 12:25:00,33.36,33.38,33.33,33.33,9600.0,28.1097,28.1266,28.0845,28.0845,9600.0
2010-05-05 12:30:00,33.33,33.38,33.33,33.37,6100.0,28.0845,28.1266,28.0845,28.1182,6100.0
2010-05-05 12:35:00,33.37,33.37,33.29,33.3,6500.0,28.1182,28.1182,28.0508,28.0592,6500.0
2010-05-05 12:40:00,33.29,33.3,33.21,33.21,7600.0,28.0508,28.0592,27.9834,27.9834,7600.0
2010-05-05 12:45:00,33.21,33.24,33.2,33.23,8800.0,27.9834,28.0086,27.9749,28.0002,8800.0
2010-05-05 12:50:00,33.23,33.27,33.22,33.27,5300.0,28.0002,28.0339,27.9918,28.0339,5300.0
2010-05-05 12:55:00,33.27,33.27,33.22,33.22,5300.0,28.0339,28.0339,27.9918,27.9918,5300.0
2010-05-05 13:00:00,33.22,33.24,33.17,33.19,9300.0,27.9918,28.0086,27.9497,27.9665,9300.0
2010-05-05 13:05:00,33.2,33.27,33.2,33.25,3800.0,27.9749,28.0339,27.9749,28.0171,3800.0
2010-05-05 13:10:00,33.24,33.25,33.2,33.21,3900.0,28.0086,28.0171,27.9749,27.9834,3900.0
2010-05-05 13:15:00,33.2,33.23,33.18,33.22,5000.0,27.9749,28.0002,27.9581,27.9918,5000.0
2010-05-05 13:20:00,33.22,33.27,33.21,33.27,5400.0,27.9918,28.0339,27.9834,28.0339,5400.0
2010-05-05 13:25:00,33.27,33.27,33.23,33.23,4700.0,28.0339,28.0339,28.0002,28.0002,4700.0
2010-05-05 13:30:00,33.24,33.26,33.21,33.21,5500.0,28.0086,28.0255,27.9834,27.9834,5500.0
2010-05-05 13:35:00,33.23,33.24,33.2,33.24,6500.0,28.0002,28.0086,27.9749,28.0086,6500.0
2010-05-05 13:40:00,33.25,33.28,33.24,33.27,4700.0,28.0171,28.0423,28.0086,28.0339,4700.0
2010-05-05 13:45:00,33.26,33.28,33.22,33.28,3700.0,28.0255,28.0423,27.9918,28.0423,3700.0
2010-05-05 13:50:00,33.29,33.33,33.28,33.33,6800.0,28.0508,28.0845,28.0423,28.0845,6800.0
2010-05-05 13:55:00,33.33,33.35,33.28,33.3,5700.0,28.0845,28.1013,28.0423,28.0592,5700.0
2010-05-05 14:00:00,33.3,33.3,33.24,33.24,7500.0,28.0592,28.0592,28.0086,28.0086,7500.0
2010-05-05 14:05:00,33.25,33.3,33.24,33.28,5400.0,28.0171,28.0592,28.0086,28.0423,5400.0
2010-05-05 14:10:00,33.28,33.28,33.2,33.2,11700.0,28.0423,28.0423,27.9749,27.9749,11700.0
2010-05-05 14:15:00,33.2,33.22,33.13,33.13,27400.0,27.9749,27.9918,27.9159,27.9159,27400.0
2010-05-05 14:20:00,33.13,33.14,33.1,33.11,20600.0,27.9159,27.9244,27.8907,27.8991,20600.0
2010-05-05 14:25:00,33.11,33.12,33.07,33.08,23900.0,27.8991,27.9075,27.8654,27.8738,23900.0
2010-05-05 14:30:00,33.08,33.08,33.02,33.04,22500.0,27.8738,27.8738,27.8233,27.8401,22500.0
2010-05-05 14:35:00,33.05,33.08,33.02,33.03,8700.0,27.8485,27.8738,27.8233,27.8317,8700.0
2010-05-05 14:40:00,33.03,33.08,33.02,33.07,13000.0,27.8317,27.8738,27.8233,27.8654,13000.0
2010-05-05 14:45:00,33.06,33.08,33.0,33.05,13800.0,27.857,27.8738,27.8064,27.8485,13800.0
2010-05-05 14:50:00,33.05,33.07,33.0,33.04,11000.0,27.8485,27.8654,27.8064,27.8401,11000.0
2010-05-05 14:55:00,33.05,33.12,33.05,33.09,9900.0,27.8485,27.9075,27.8485,27.8822,9900.0
2010-05-05 15:00:00,33.09,33.14,33.05,33.12,19400.0,27.8822,27.9244,27.8485,27.9075,19400.0
2010-05-05 15:05:00,33.11,33.14,33.07,33.14,10700.0,27.8991,27.9244,27.8654,27.9244,10700.0
2010-05-05 15:10:00,33.14,33.16,33.13,33.15,7500.0,27.9244,27.9412,27.9159,27.9328,7500.0
2010-05-05 15:15:00,33.14,33.15,33.08,33.08,10800.0,27.9244,27.9328,27.8738,27.8738,10800.0
2010-05-05 15:20:00,33.09,33.19,33.09,33.19,17400.0,27.8822,27.9665,27.8822,27.9665,17400.0
2010-05-05 15:25:00,33.19,33.19,33.09,33.11,25000.0,27.9665,27.9665,27.8822,27.8991,25000.0
2010-05-05 15:30:00,33.1,33.11,33.04,33.05,22700.0,27.8907,27.8991,27.8401,27.8485,22700.0
2010-05-05 15:35:00,33.04,33.14,33.04,33.13,23900.0,27.8401,27.9244,27.8401,27.9159,23900.0
2010-05-05 15:40:00,33.12,33.16,33.11,33.15,13500.0,27.9075,27.9412,27.8991,27.9328,13500.0
2010-05-05 15:45:00,33.15,33.15,33.05,33.11,42100.0,27.9328,27.9328,27.8485,27.8991,42100.0
2010-05-05 15:50:00,33.12,33.13,33.09,33.12,28400.0,27.9075,27.9159,27.8822,27.9075,28400.0
2010-05-05 15:55:00,33.13,33.15,33.08,33.11,72900.0,27.9159,27.9328,27.8738,27.8991,72900.0
2010-05-06 09:30:00,33.03,33.29,32.93,33.29,17400.0,27.8317,28.0508,27.7474,28.0508,17400.0
2010-05-06 09:35:00,33.3,33.36,33.27,33.32,13300.0,28.0592,28.1097,28.0339,28.076,13300.0
2010-05-06 09:40:00,33.3,33.36,33.27,33.33,9100.0,28.0592,28.1097,28.0339,28.0845,9100.0
2010-05-06 09:45:00,33.36,33.36,33.29,33.31,10300.0,28.1097,28.1097,28.0508,28.0676,10300.0
2010-05-06 09:50:00,33.31,33.38,33.29,33.37,15400.0,28.0676,28.1266,28.0508,28.1182,15400.0
2010-05-06 09:55:00,33.39,33.48,33.31,33.46,10400.0,28.135,28.2109,28.0676,28.194,10400.0
2010-05-06 10:00:00,33.46,33.46,33.39,33.44,9700.0,28.194,28.194,28.135,28.1772,9700.0
2010-05-06 10:05:00,33.44,33.45,33.35,33.35,7300.0,28.1772,28.1856,28.1013,28.1013,7300.0
2010-05-06 10:10:00,33.36,33.37,33.31,33.34,11500.0,28.1097,28.1182,28.0676,28.0929,11500.0
2010-05-06 10:15:00,33.33,33.43,33.32,33.43,8000.0,28.0845,28.1687,28.076,28.1687,8000.0
2010-05-06 10:20:00,33.43,33.48,33.42,33.46,13000.0,28.1687,28.2109,28.1603,28.194,13000.0
2010-05-06 10:25:00,33.46,33.47,33.34,33.38,9300.0,28.194,28.2024,28.0929,28.1266,9300.0
2010-05-06 10:30:00,33.36,33.45,33.33,33.44,8400.0,28.1097,28.1856,28.0845,28.1772,8400.0
2010-05-06 10:35:00,33.44,33.46,33.42,33.46,6100.0,28.1772,28.194,28.1603,28.194,6100.0
2010-05-06 10:40:00,33.45,33.45,33.37,33.38,7800.0,28.1856,28.1856,28.1182,28.1266,7800.0
2010-05-06 10:45:00,33.38,33.39,33.34,33.37,8600.0,28.1266,28.135,28.0929,28.1182,8600.0
2010-05-06 10:50:00,33.37,33.4,33.35,33.35,11200.0,28.1182,28.1435,28.1013,28.1013,11200.0
2010-05-06 10:55:00,33.35,33.36,33.31,33.33,9400.0,28.1013,28.1097,28.0676,28.0845,9400.0
2010-05-06 11:00:00,33.34,33.34,33.24,33.26,23200.0,28.0929,28.0929,28.0086,28.0255,23200.0
2010-05-06 11:05:00,33.25,33.26,33.21,33.24,8600.0,28.0171,28.0255,27.9834,28.0086,8600.0
2010-05-06 11:10:00,33.24,33.25,33.15,33.2,10000.0,28.0086,28.0171,27.9328,27.9749,10000.0
2010-05-06 11:15:00,33.19,33.19,33.11,33.17,23200.0,27.9665,27.9665,27.8991,27.9497,23200.0
2010-05-06 11:20:00,33.16,33.17,33.12,33.15,44600.0,27.9412,27.9497,27.9075,27.9328,44600.0
2010-05-06 11:25:00,33.15,33.19,33.15,33.15,23700.0,27.9328,27.9665,27.9328,27.9328,23700.0
2010-05-06 11:30:00,33.14,33.19,33.11,33.14,13500.0,27.9244,27.9665,27.8991,27.9244,13500.0
2010-05-06 11:35:00,33.14,33.2,33.12,33.15,18400.0,27.9244,27.9749,27.9075,27.9328,18400.0
2010-05-06 11:40:00,33.16,33.17,33.12,33.16,13000.0,27.9412,27.9497,27.9075,27.9412,13000.0
2010-05-06 11:45:00,33.15,33.15,33.06,33.13,8400.0,27.9328,27.9328,27.857,27.9159,8400.0
2010-05-06 11:50:00,33.12,33.16,33.08,33.1,27500.0,27.9075,27.9412,27.8738,27.8907,27500.0
2010-05-06 11:55:00,33.1,33.21,33.08,33.2,17600.0,27.8907,27.9834,27.8738,27.9749,17600.0
2010-05-06 12:00:00,33.21,33.41,33.21,33.4,69700.0,27.9834,28.1519,27.9834,28.1435,69700.0
2010-05-06 12:05:00,33.4,33.44,33.38,33.38,19700.0,28.1435,28.1772,28.1266,28.1266,19700.0
2010-05-06 12:10:00,33.38,33.54,33.38,33.48,29000.0,28.1266,28.2614,28.1266,28.2109,29000.0
2010-05-06 12:15:00,33.5,33.52,33.44,33.5,5600.0,28.2277,28.2446,28.1772,28.2277,5600.0
2010-05-06 12:20:00,33.5,33.5,33.45,33.47,7300.0,28.2277,28.2277,28.1856,28.2024,7300.0
2010-05-06 12:25:00,33.45,33.45,33.41,33.41,3200.0,28.1856,28.1856,28.1519,28.1519,3200.0
2010-05-06 12:30:00,33.41,33.43,33.39,33.4,5800.0,28.1519,28.1687,28.135,28.1435,5800.0
2010-05-06 12:35:00,33.38,33.39,33.37,33.37,13800.0,28.1266,28.135,28.1182,28.1182,13800.0
2010-05-06 12:40:00,33.37,33.4,33.37,33.37,5500.0,28.1182,28.1435,28.1182,28.1182,5500.0
2010-05-06 12:45:00,33.37,33.37,33.33,33.35,9300.0,28.1182,28.1182,28.0845,28.1013,9300.0
2010-05-06 12:50:00,33.36,33.38,33.29,33.31,53900.0,28.1097,28.1266,28.0508,28.0676,53900.0
2010-05-06 12:55:00,33.33,33.33,33.28,33.3,10200.0,28.0845,28.0845,28.0423,28.0592,10200.0
2010-05-06 13:00:00,33.3,33.32,33.26,33.28,33800.0,28.0592,28.076,28.0255,28.0423,33800.0
2010-05-06 13:05:00,33.28,33.28,33.22,33.27,6800.0,28.0423,28.0423,27.9918,28.0339,6800.0
2010-05-06 13:10:00,33.27,33.28,33.2,33.23,13700.0,28.0339,28.0423,27.9749,28.0002,13700.0
2010-05-06 13:15:00,33.22,33.26,33.21,33.23,12400.0,27.9918,28.0255,27.9834,28.0002,12400.0
2010-05-06 13:20:00,33.24,33.24,33.17,33.18,6600.0,28.0086,28.0086,27.9497,27.9581,6600.0
2010-05-06 13:25:00,33.19,33.27,33.17,33.27,6800.0,27.9665,28.0339,27.9497,28.0339,6800.0
2010-05-06 13:30:00,33.27,33.27,33.18,33.18,7800.0,28.0339,28.0339,27.9581,27.9581,7800.0
2010-05-06 13:35:00,33.18,33.18,33.12,33.12,7200.0,27.9581,27.9581,27.9075,27.9075,7200.0
2010-05-06 13:40:00,33.11,33.13,33.08,33.08,18100.0,27.8991,27.9159,27.8738,27.8738,18100.0
2010-05-06 13:45:00,33.08,33.11,33.07,33.07,12200.0,27.8738,27.8991,27.8654,27.8654,12200.0
2010-05-06 13:50:00,33.08,33.08,33.01,33.03,14900.0,27.8738,27.8738,27.8148,27.8317,14900.0
2010-05-06 13:55:00,33.03,33.04,32.95,32.99,28100.0,27.8317,27.8401,27.7643,27.798,28100.0
2010-05-06 14:00:00,33.0,33.05,32.96,32.97,17700.0,27.8064,27.8485,27.7727,27.7811,17700.0
2010-05-06 14:05:00,32.96,32.98,32.89,32.91,18700.0,27.7727,27.7896,27.7137,27.7306,18700.0
2010-05-06 14:10:00,32.91,32.92,32.8,32.89,34700.0,27.7306,27.739,27.6379,27.7137,34700.0
2010-05-06 14:15:00,32.88,32.94,32.74,32.77,17200.0,27.7053,27.7558,27.5873,27.6126,17200.0
2010-05-06 14:20:00,32.75,32.76,32.54,32.76,51900.0,27.5958,27.6042,27.4188,27.6042,51900.0
2010-05-06 14:25:00,32.74,32.75,32.67,32.68,24900.0,27.5873,27.5958,27.5283,27.5368,24900.0
2010-05-06 14:30:00,32.67,32.69,32.52,32.53,31600.0,27.5283,27.5452,27.4019,27.4104,31600.0
2010-05-06 14:35:00,32.54,32.54,32.12,32.12,90400.0,27.4188,27.4188,27.0649,27.0649,90400.0
2010-05-06 14:40:00,32.12,32.26,31.65,31.71,92500.0,27.0649,27.1829,26.6689,26.7194,92500.0
2010-05-06 14:45:00,31.63,31.92,31.04,31.64,40300.0,26.652,26.8964,26.1549,26.6604,40300.0
2010-05-06 14:50:00,31.64,32.29,31.63,32.2,23600.0,26.6604,27.2081,26.652,27.1323,23600.0
2010-05-06 14:55:00,32.2,32.3,32.11,32.23,26000.0,27.1323,27.2166,27.0565,27.1576,26000.0
2010-05-06 15:00:00,32.26,32.36,31.99,32.3,31400.0,27.1829,27.2671,26.9554,27.2166,31400.0
2010-05-06 15:05:00,32.27,32.6,32.25,32.45,30300.0,27.1913,27.4694,27.1744,27.343,30300.0
2010-05-06 15:10:00,32.46,32.56,32.22,32.26,46500.0,27.3514,27.4357,27.1492,27.1829,46500.0
2010-05-06 15:15:00,32.27,32.42,32.15,32.22,29600.0,27.1913,27.3177,27.0902,27.1492,29600.0
2010-05-06 15:20:00,32.22,32.22,31.93,32.04,42400.0,27.1492,27.1492,26.9048,26.9975,42400.0
2010-05-06 15:25:00,32.05,32.05,31.83,31.86,88800.0,27.0059,27.0059,26.8205,26.8458,88800.0
2010-05-06 15:30:00,31.85,32.03,31.84,31.95,209000.0,26.8374,26.9891,26.829,26.9217,209000.0
2010-05-06 15:35:00,31.95,31.98,31.85,31.97,340900.0,26.9217,26.9469,26.8374,26.9385,340900.0
2010-05-06 15:40:00,31.96,32.01,31.94,31.97,100800.0,26.9301,26.9722,26.9132,26.9385,100800.0
2010-05-06 15:45:00,31.97,31.99,31.83,31.93,186800.0,26.9385,26.9554,26.8205,26.9048,186800.0
2010-05-06 15:50:00,31.94,31.96,31.86,31.88,99100.0,26.9132,26.9301,26.8458,26.8627,99100.0
2010-05-06 15:55:00,31.89,31.9,31.73,31.73,201400.0,26.8711,26.8795,26.7363,26.7363,201400.0
2010-05-07 09:30:00,31.82,32.0,31.62,32.0,51300.0,26.8121,26.9638,26.6436,26.9638,51300.0
2010-05-07 09:35:00,31.95,32.07,31.86,32.07,23900.0,26.9217,27.0228,26.8458,27.0228,23900.0
2010-05-07 09:40:00,32.06,32.07,31.95,32.02,282200.0,27.0143,27.0228,26.9217,26.9806,282200.0
2010-05-07 09:45:00,31.99,32.0,31.84,31.88,60400.0,26.9554,26.9638,26.829,26.8627,60400.0
2010-05-07 09:50:00,31.87,31.99,31.86,31.87,25400.0,26.8542,26.9554,26.8458,26.8542,25400.0
2010-05-07 09:55:00,31.86,31.94,31.76,31.84,47000.0,26.8458,26.9132,26.7616,26.829,47000.0
2010-05-07 10:00:00,31.84,31.84,31.54,31.54,110900.0,26.829,26.829,26.5762,26.5762,110900.0
2010-05-07 10:05:00,31.55,31.76,31.55,31.66,117000.0,26.5846,26.7616,26.5846,26.6773,117000.0
2010-05-07 10:10:00,31.66,31.75,31.57,31.6,55600.0,26.6773,26.7531,26.6015,26.6267,55600.0
2010-05-07 10:15:00,31.61,31.67,31.51,31.57,72800.0,26.6352,26.6857,26.5509,26.6015,72800.0
2010-05-07 10:20:00,31.56,31.56,31.39,31.42,68200.0,26.593,26.593,26.4498,26.4751,68200.0
2010-05-07 10:25:00,31.44,31.45,31.19,31.44,114700.0,26.4919,26.5003,26.2813,26.4919,114700.0
2010-05-07 10:30:00,31.45,31.8,31.38,31.62,58400.0,26.5003,26.7953,26.4414,26.6436,58400.0
2010-05-07 10:35:00,31.62,31.77,31.35,31.65,127900.0,26.6436,26.77,26.4161,26.6689,127900.0
2010-05-07 10:40:00,31.65,31.67,31.37,31.41,28100.0,26.6689,26.6857,26.4329,26.4666,28100.0
2010-05-07 10:45:00,31.42,31.63,31.42,31.49,36700.0,26.4751,26.652,26.4751,26.5341,36700.0
2010-05-07 10:50:00,31.5,31.55,31.43,31.52,33300.0,26.5425,26.5846,26.4835,26.5593,33300.0
2010-05-07 10:55:00,31.51,31.53,31.39,31.39,24100.0,26.5509,26.5678,26.4498,26.4498,24100.0
2010-05-07 11:00:00,31.4,31.45,31.33,31.38,22800.0,26.4582,26.5003,26.3992,26.4414,22800.0
2010-05-07 11:05:00,31.39,31.58,31.33,31.54,34700.0,26.4498,26.6099,26.3992,26.5762,34700.0
2010-05-07 11:10:00,31.53,31.59,31.51,31.51,32700.0,26.5678,26.6183,26.5509,26.5509,32700.0
2010-05-07 11:15:00,31.52,31.8,31.51,31.67,106500.0,26.5593,26.7953,26.5509,26.6857,106500.0
2010-05-07 11:20:00,31.67,31.7,31.5,31.52,48400.0,26.6857,26.711,26.5425,26.5593,48400.0
2010-05-07 11:25:00,31.53,31.55,31.41,31.47,35100.0,26.5678,26.5846,26.4666,26.5172,35100.0
2010-05-07 11:30:00,31.46,31.5,31.33,31.4,57800.0,26.5088,26.5425,26.3992,26.4582,57800.0
2010-05-07 11:35:00,31.4,31.54,31.4,31.46,25700.0,26.4582,26.5762,26.4582,26.5088,25700.0
2010-05-07 11:40:00,31.46,31.57,31.43,31.56,31200.0,26.5088,26.6015,26.4835,26.593,31200.0
2010-05-07 11:45:00,31.55,31.63,31.55,31.6,56200.0,26.5846,26.652,26.5846,26.6267,56200.0
2010-05-07 11:50:00,31.6,31.6,31.45,31.53,88100.0,26.6267,26.6267,26.5003,26.5678,88100.0
2010-05-07 11:55:00,31.52,31.52,31.46,31.47,16700.0,26.5593,26.5593,26.5088,26.5172,16700.0
2010-05-07 12:00:00,31.47,31.53,31.34,31.49,28100.0,26.5172,26.5678,26.4077,26.5341,28100.0
2010-05-07 12:05:00,31.49,31.59,31.49,31.59,17200.0,26.5341,26.6183,26.5341,26.6183,17200.0
2010-05-07 12:10:00,31.58,31.63,31.57,31.6,24500.0,26.6099,26.652,26.6015,26.6267,24500.0
2010-05-07 12:15:00,31.62,31.63,31.59,31.61,43500.0,26.6436,26.652,26.6183,26.6352,43500.0
2010-05-07 12:20:00,31.63,31.63,31.48,31.49,29100.0,26.652,26.652,26.5256,26.5341,29100.0
2010-05-07 12:25:00,31.49,31.54,31.36,31.43,26300.0,26.5341,26.5762,26.4245,26.4835,26300.0
2010-05-07 12:30:00,31.42,31.46,31.35,31.43,23100.0,26.4751,26.5088,26.4161,26.4835,23100.0
2010-05-07 12:35:00,31.43,31.57,31.41,31.51,25400.0,26.4835,26.6015,26.4666,26.5509,25400.0
2010-05-07 12:40:00,31.51,31.61,31.51,31.54,18700.0,26.5509,26.6352,26.5509,26.5762,18700.0
2010-05-07 12:45:00,31.55,31.61,31.54,31.58,34900.0,26.5846,26.6352,26.5762,26.6099,34900.0
2010-05-07 12:50:00,31.58,31.64,31.53,31.57,39200.0,26.6099,26.6604,26.5678,26.6015,39200.0
2010-05-07 12:55:00,31.58,31.62,31.54,31.56,18300.0,26.6099,26.6436,26.5762,26.593,18300.0
2010-05-07 13:00:00,31.55,31.62,31.53,31.57,14500.0,26.5846,26.6436,26.5678,26.6015,14500.0
2010-05-07 13:05:00,31.57,31.6,31.46,31.46,19400.0,26.6015,26.6267,26.5088,26.5088,19400.0
2010-05-07 13:10:00,31.48,31.55,31.4,31.47,13600.0,26.5256,26.5846,26.4582,26.5172,13600.0
2010-05-07 13:15:00,31.47,31.58,31.46,31.54,16800.0,26.5172,26.6099,26.5088,26.5762,16800.0
2010-05-07 13:20:00,31.54,31.57,31.49,31.49,9400.0,26.5762,26.6015,26.5341,26.5341,9400.0
2010-05-07 13:25:00,31.49,31.55,31.49,31.5,17200.0,26.5341,26.5846,26.5341,26.5425,17200.0
2010-05-07 13:30:00,31.48,31.6,31.48,31.59,7900.0,26.5256,26.6267,26.5256,26.6183,7900.0
2010-05-07 13:35:00,31.6,31.62,31.55,31.58,9400.0,26.6267,26.6436,26.5846,26.6099,9400.0
2010-05-07 13:40:00,31.58,31.7,31.57,31.69,55500.0,26.6099,26.711,26.6015,26.7026,55500.0
2010-05-07 13:45:00,31.69,31.7,31.66,31.68,73600.0,26.7026,26.711,26.6773,26.6941,73600.0
2010-05-07 13:50:00,31.69,31.69,31.62,31.62,14700.0,26.7026,26.7026,26.6436,26.6436,14700.0
2010-05-07 13:55:00,31.62,31.63,31.56,31.58,21000.0,26.6436,26.652,26.593,26.6099,21000.0
2010-05-07 14:00:00,31.62,31.64,31.55,31.59,36500.0,26.6436,26.6604,26.5846,26.6183,36500.0
2010-05-07 14:05:00,31.58,31.63,31.55,31.57,16000.0,26.6099,26.652,26.5846,26.6015,16000.0
2010-05-07 14:10:00,31.55,31.57,31.46,31.46,14400.0,26.5846,26.6015,26.5088,26.5088,14400.0
2010-05-07 14:15:00,31.47,31.6,31.47,31.6,16800.0,26.5172,26.6267,26.5172,26.6267,16800.0
2010-05-07 14:20:00,31.58,31.59,31.52,31.53,16100.0,26.6099,26.6183,26.5593,26.5678,16100.0
2010-05-07 14:25:00,31.52,31.53,31.44,31.45,22200.0,26.5593,26.5678,26.4919,26.5003,22200.0
2010-05-07 14:30:00,31.45,31.6,31.44,31.5,140100.0,26.5003,26.6267,26.4919,26.5425,140100.0
2010-05-07 14:35:00,31.51,31.59,31.47,31.57,23200.0,26.5509,26.6183,26.5172,26.6015,23200.0
2010-05-07 14:40:00,31.57,31.7,31.55,31.64,43200.0,26.6015,26.711,26.5846,26.6604,43200.0
2010-05-07 14:45:00,31.65,31.66,31.56,31.58,20600.0,26.6689,26.6773,26.593,26.6099,20600.0
2010-05-07 14:50:00,31.57,31.59,31.49,31.57,25400.0,26.6015,26.6183,26.5341,26.6015,25400.0
2010-05-07 14:55:00,31.58,31.62,31.53,31.61,17600.0,26.6099,26.6436,26.5678,26.6352,17600.0
2010-05-07 15:00:00,31.6,31.63,31.51,31.59,40200.0,26.6267,26.652,26.5509,26.6183,40200.0
2010-05-07 15:05:00,31.58,31.64,31.47,31.49,37000.0,26.6099,26.6604,26.5172,26.5341,37000.0
2010-05-07 15:10:00,31.48,31.52,31.43,31.46,26100.0,26.5256,26.5593,26.4835,26.5088,26100.0
2010-05-07 15:15:00,31.46,31.58,31.4,31.58,16100.0,26.5088,26.6099,26.4582,26.6099,16100.0
2010-05-07 15:20:00,31.59,31.65,31.56,31.63,28700.0,26.6183,26.6689,26.593,26.652,28700.0
2010-05-07 15:25:00,31.62,31.65,31.54,31.59,28100.0,26.6436,26.6689,26.5762,26.6183,28100.0
2010-05-07 15:30:00,31.6,31.6,31.49,31.58,99200.0,26.6267,26.6267,26.5341,26.6099,99200.0
2010-05-07 15:35:00,31.56,31.6,31.51,31.53,43400.0,26.593,26.6267,26.5509,26.5678,43400.0
2010-05-07 15:40:00,31.54,31.67,31.53,31.6,42400.0,26.5762,26.6857,26.5678,26.6267,42400.0
2010-05-07 15:45:00,31.6,31.6,31.48,31.55,71500.0,26.6267,26.6267,26.5256,26.5846,71500.0
2010-05-07 15:50:00,31.55,31.56,31.47,31.49,55900.0,26.5846,26.593,26.5172,26.5341,55900.0
2010-05-07 15:55:00,31.49,31.63,31.48,31.59,304300.0,26.5341,26.652,26.5256,26.6183,304300.0
2010-05-10 09:30:00,33.15,33.15,32.33,32.55,8400.0,27.9328,27.9328,27.2419,27.4272,8400.0
2010-05-10 09:35:00,32.55,33.2,32.47,32.96,124200.0,27.4272,27.9749,27.3598,27.7727,124200.0
2010-05-10 09:40:00,32.95,33.04,32.85,32.85,42100.0,27.7643,27.8401,27.68,27.68,42100.0
2010-05-10 09:45:00,32.9,32.96,32.8,32.85,30100.0,27.7221,27.7727,27.6379,27.68,30100.0
2010-05-10 09:50:00,32.83,32.92,32.83,32.85,29700.0,27.6632,27.739,27.6632,27.68,29700.0
2010-05-10 09:55:00,32.86,32.91,32.8,32.85,20200.0,27.6884,27.7306,27.6379,27.68,20200.0
2010-05-10 10:00:00,32.85,32.94,32.82,32.9,31700.0,27.68,27.7558,27.6547,27.7221,31700.0
2010-05-10 10:05:00,32.9,32.9,32.79,32.81,27000.0,27.7221,27.7221,27.6295,27.6463,27000.0
2010-05-10 10:10:00,32.81,32.91,32.8,32.9,26400.0,27.6463,27.7306,27.6379,27.7221,26400.0
2010-05-10 10:15:00,32.91,32.93,32.82,32.82,23500.0,27.7306,27.7474,27.6547,27.6547,23500.0
2010-05-10 10:20:00,32.82,32.9,32.81,32.87,18100.0,27.6547,27.7221,27.6463,27.6969,18100.0
2010-05-10 10:25:00,32.87,32.88,32.75,32.81,23100.0,27.6969,27.7053,27.5958,27.6463,23100.0
2010-05-10 10:30:00,32.8,32.9,32.8,32.87,23500.0,27.6379,27.7221,27.6379,27.6969,23500.0
2010-05-10 10:35:00,32.87,32.87,32.76,32.8,26300.0,27.6969,27.6969,27.6042,27.6379,26300.0
2010-05-10 10:40:00,32.81,32.81,32.67,32.72,39200.0,27.6463,27.6463,27.5283,27.5705,39200.0
2010-05-10 10:45:00,32.71,32.78,32.7,32.74,20000.0,27.562,27.621,27.5536,27.5873,20000.0
2010-05-10 10:50:00,32.74,32.79,32.69,32.78,39100.0,27.5873,27.6295,27.5452,27.621,39100.0
2010-05-10 10:55:00,32.78,32.78,32.69,32.74,15200.0,27.621,27.621,27.5452,27.5873,15200.0
2010-05-10 11:00:00,32.74,32.86,32.74,32.85,19300.0,27.5873,27.6884,27.5873,27.68,19300.0
2010-05-10 11:05:00,32.85,32.88,32.76,32.77,11000.0,27.68,27.7053,27.6042,27.6126,11000.0
2010-05-10 11:10:00,32.78,32.85,32.77,32.8,14100.0,27.621,27.68,27.6126,27.6379,14100.0
2010-05-10 11:15:00,32.81,32.88,32.79,32.88,11600.0,27.6463,27.7053,27.6295,27.7053,11600.0
2010-05-10 11:20:00,32.88,32.89,32.8,32.81,15000.0,27.7053,27.7137,27.6379,27.6463,15000.0
2010-05-10 11:25:00,32.81,32.85,32.81,32.83,7700.0,27.6463,27.68,27.6463,27.6632,7700.0
2010-05-10 11:30:00,32.85,32.85,32.78,32.83,13900.0,27.68,27.68,27.621,27.6632,13900.0
2010-05-10 11:35:00,32.83,32.86,32.76,32.84,15600.0,27.6632,27.6884,27.6042,27.6716,15600.0
2010-05-10 11:40:00,32.84,32.86,32.8,32.84,15500.0,27.6716,27.6884,27.6379,27.6716,15500.0
2010-05-10 11:45:00,32.84,32.85,32.78,32.8,16000.0,27.6716,27.68,27.621,27.6379,16000.0
2010-05-10 11:50:00,32.8,32.83,32.79,32.82,33300.0,27.6379,27.6632,27.6295,27.6547,33300.0
2010-05-10 11:55:00,32.82,32.87,32.81,32.85,18600.0,27.6547,27.6969,27.6463,27.68,18600.0
2010-05-10 12:00:00,32.85,32.89,32.83,32.88,20500.0,27.68,27.7137,27.6632,27.7053,20500.0
2010-05-10 12:05:00,32.88,32.89,32.86,32.88,18800.0,27.7053,27.7137,27.6884,27.7053,18800.0
2010-05-10 12:10:00,32.88,32.9,32.85,32.88,24800.0,27.7053,27.7221,27.68,27.7053,24800.0
2010-05-10 12:15:00,32.88,32.9,32.84,32.86,9900.0,27.7053,27.7221,27.6716,27.6884,9900.0
2010-05-10 12:20:00,32.86,32.87,32.82,32.85,5400.0,27.6884,27.6969,27.6547,27.68,5400.0
2010-05-10 12:25:00,32.85,32.85,32.81,32.82,3800.0,27.68,27.68,27.6463,27.6547,3800.0
2010-05-10 12:30:00,32.82,32.83,32.77,32.78,6300.0,27.6547,27.6632,27.6126,27.621,6300.0
2010-05-10 12:35:00,32.79,32.83,32.77,32.78,6900.0,27.6295,27.6632,27.6126,27.621,6900.0
2010-05-10 12:40:00,32.79,32.8,32.74,32.75,4300.0,27.6295,27.6379,27.5873,27.5958,4300.0
2010-05-10 12:45:00,32.75,32.77,32.73,32.74,5300.0,27.5958,27.6126,27.5789,27.5873,5300.0
2010-05-10 12:50:00,32.74,32.8,32.72,32.77,6500.0,27.5873,27.6379,27.5705,27.6126,6500.0
2010-05-10 12:55:00,32.78,32.78,32.72,32.74,4600.0,27.621,27.621,27.5705,27.5873,4600.0
2010-05-10 13:00:00,32.75,32.76,32.7,32.7,5900.0,27.5958,27.6042,27.5536,27.5536,5900.0
2010-05-10 13:05:00,32.7,32.71,32.56,32.62,16200.0,27.5536,27.562,27.4357,27.4862,16200.0
2010-05-10 13:10:00,32.62,32.68,32.57,32.6,11900.0,27.4862,27.5368,27.4441,27.4694,11900.0
2010-05-10 13:15:00,32.59,32.72,32.58,32.7,8200.0,27.4609,27.5705,27.4525,27.5536,8200.0
2010-05-10 13:20:00,32.71,32.75,32.67,32.69,13200.0,27.562,27.5958,27.5283,27.5452,13200.0
2010-05-10 13:25:00,32.71,32.74,32.66,32.72,19600.0,27.562,27.5873,27.5199,27.5705,19600.0
2010-05-10 13:30:00,32.72,32.78,32.7,32.78,10700.0,27.5705,27.621,27.5536,27.621,10700.0
2010-05-10 13:35:00,32.79,32.8,32.75,32.76,13800.0,27.6295,27.6379,27.5958,27.6042,13800.0
2010-05-10 13:40:00,32.75,32.75,32.68,32.7,17700.0,27.5958,27.5958,27.5368,27.5536,17700.0
2010-05-10 13:45:00,32.69,32.77,32.69,32.76,13500.0,27.5452,27.6126,27.5452,27.6042,13500.0
2010-05-10 13:50:00,32.76,32.78,32.72,32.72,10600.0,27.6042,27.621,27.5705,27.5705,10600.0
2010-05-10 13:55:00,32.73,32.79,32.7,32.7,14100.0,27.5789,27.6295,27.5536,27.5536,14100.0
2010-05-10 14:00:00,32.7,32.72,32.62,32.71,14200.0,27.5536,27.5705,27.4862,27.562,14200.0
2010-05-10 14:05:00,32.7,32.74,32.7,32.74,7600.0,27.5536,27.5873,27.5536,27.5873,7600.0
2010-05-10 14:10:00,32.73,32.76,32.7,32.73,11200.0,27.5789,27.6042,27.5536,27.5789,11200.0
2010-05-10 14:15:00,32.74,32.74,32.7,32.72,12300.0,27.5873,27.5873,27.5536,27.5705,12300.0
2010-05-10 14:20:00,32.73,32.82,32.72,32.79,21100.0,27.5789,27.6547,27.5705,27.6295,21100.0
2010-05-10 14:25:00,32.79,32.79,32.7,32.7,5600.0,27.6295,27.6295,27.5536,27.5536,5600.0
2010-05-10 14:30:00,32.7,32.73,32.69,32.7,9400.0,27.5536,27.5789,27.5452,27.5536,9400.0
2010-05-10 14:35:00,32.71,32.76,32.67,32.67,12400.0,27.562,27.6042,27.5283,27.5283,12400.0
2010-05-10 14:40:00,32.65,32.72,32.64,32.72,16500.0,27.5115,27.5705,27.5031,27.5705,16500.0
2010-05-10 14:45:00,32.71,32.75,32.71,32.73,9300.0,27.562,27.5958,27.562,27.5789,9300.0
2010-05-10 14:50:00,32.73,32.76,32.7,32.74,16300.0,27.5789,27.6042,27.5536,27.5873,16300.0
2010-05-10 14:55:00,32.74,32.81,32.73,32.8,14800.0,27.5873,27.6463,27.5789,27.6379,14800.0
2010-05-10 15:00:00,32.8,32.8,32.74,32.75,14400.0,27.6379,27.6379,27.5873,27.5958,14400.0
2010-05-10 15:05:00,32.76,32.78,32.72,32.72,17800.0,27.6042,27.621,27.5705,27.5705,17800.0
2010-05-10 15:10:00,32.73,32.76,32.7,32.76,11600.0,27.5789,27.6042,27.5536,27.6042,11600.0
2010-05-10 15:15:00,32.76,32.81,32.74,32.8,25600.0,27.6042,27.6463,27.5873,27.6379,25600.0
2010-05-10 15:20:00,32.79,32.83,32.79,32.83,16700.0,27.6295,27.6632,27.6295,27.6632,16700.0
2010-05-10 15:25:00,32.83,32.89,32.83,32.89,23200.0,27.6632,27.7137,27.6632,27.7137,23200.0
2010-05-10 15:30:00,32.88,32.89,32.83,32.83,31800.0,27.7053,27.7137,27.6632,27.6632,31800.0
2010-05-10 15:35:00,32.84,32.87,32.81,32.84,36900.0,27.6716,27.6969,27.6463,27.6716,36900.0
2010-05-10 15:40:00,32.85,32.87,32.82,32.83,20900.0,27.68,27.6969,27.6547,27.6632,20900.0
2010-05-10 15:45:00,32.83,32.9,32.79,32.84,84300.0,27.6632,27.7221,27.6295,27.6716,84300.0
2010-05-10 15:50:00,32.83,32.91,32.83,32.9,60400.0,27.6632,27.7306,27.6632,27.7221,60400.0
2010-05-10 15:55:00,32.9,32.97,32.87,32.95,271200.0,27.7221,27.7811,27.6969,27.7643,271200.0
2010-05-11 09:30:00,32.67,32.79,32.53,32.72,30600.0,27.5283,27.6295,27.4104,27.5705,30600.0
2010-05-11 09:35:00,32.73,32.84,32.71,32.78,10000.0,27.5789,27.6716,27.562,27.621,10000.0
2010-05-11 09:40:00,32.77,32.8,32.67,32.7,16100.0,27.6126,27.6379,27.5283,27.5536,16100.0
2010-05-11 09:45:00,32.68,32.75,32.67,32.7,10100.0,27.5368,27.5958,27.5283,27.5536,10100.0
2010-05-11 09:50:00,32.72,32.8,32.72,32.78,8700.0,27.5705,27.6379,27.5705,27.621,8700.0
2010-05-11 09:55:00,32.79,32.82,32.76,32.8,23300.0,27.6295,27.6547,27.6042,27.6379,23300.0
2010-05-11 10:00:00,32.8,32.8,32.7,32.7,17400.0,27.6379,27.6379,27.5536,27.5536,17400.0
2010-05-11 10:05:00,32.69,32.76,32.66,32.75,9300.0,27.5452,27.6042,27.5199,27.5958,9300.0
2010-05-11 10:10:00,32.74,32.74,32.67,32.74,9700.0,27.5873,27.5873,27.5283,27.5873,9700.0
2010-05-11 10:15:00,32.74,32.78,32.73,32.77,14000.0,27.5873,27.621,27.5789,27.6126,14000.0
2010-05-11 10:20:00,32.79,32.81,32.75,32.79,14100.0,27.6295,27.6463,27.5958,27.6295,14100.0
2010-05-11 10:25:00,32.79,32.81,32.76,32.77,8700.0,27.6295,27.6463,27.6042,27.6126,8700.0
2010-05-11 10:30:00,32.76,32.79,32.75,32.76,8200.0,27.6042,27.6295,27.5958,27.6042,8200.0
2010-05-11 10:35:00,32.76,32.8,32.76,32.79,11800.0,27.6042,27.6379,27.6042,27.6295,11800.0
2010-05-11 10:40:00,32.79,32.8,32.77,32.78,14700.0,27.6295,27.6379,27.6126,27.621,14700.0
2010-05-11 10:45:00,32.78,32.8,32.77,32.78,17600.0,27.621,27.6379,27.6126,27.621,17600.0
2010-05-11 10:50:00,32.78,32.8,32.73,32.75,13000.0,27.621,27.6379,27.5789,27.5958,13000.0
2010-05-11 10:55:00,32.74,32.78,32.74,32.75,5900.0,27.5873,27.621,27.5873,27.5958,5900.0
2010-05-11 11:00:00,32.75,32.8,32.75,32.8,11200.0,27.5958,27.6379,27.5958,27.6379,11200.0
2010-05-11 11:05:00,32.8,32.8,32.78,32.8,15900.0,27.6379,27.6379,27.621,27.6379,15900.0
2010-05-11 11:10:00,32.8,32.82,32.78,32.8,36600.0,27.6379,27.6547,27.621,27.6379,36600.0
2010-05-11 11:15:00,32.8,32.81,32.78,32.81,66600.0,27.6379,27.6463,27.621,27.6463,66600.0
2010-05-11 11:20:00,32.82,32.82,32.74,32.76,16900.0,27.6547,27.6547,27.5873,27.6042,16900.0
2010-05-11 11:25:00,32.76,32.8,32.74,32.79,4700.0,27.6042,27.6379,27.5873,27.6295,4700.0
2010-05-11 11:30:00,32.79,32.8,32.73,32.79,6800.0,27.6295,27.6379,27.5789,27.6295,6800.0
2010-05-11 11:35:00,32.79,32.84,32.78,32.81,16300.0,27.6295,27.6716,27.621,27.6463,16300.0
2010-05-11 11:40:00,32.8,32.82,32.79,32.8,14000.0,27.6379,27.6547,27.6295,27.6379,14000.0
2010-05-11 11:45:00,32.8,32.8,32.76,32.76,5200.0,27.6379,27.6379,27.6042,27.6042,5200.0
2010-05-11 11:50:00,32.76,32.8,32.74,32.8,4300.0,27.6042,27.6379,27.5873,27.6379,4300.0
2010-05-11 11:55:00,32.8,32.81,32.77,32.8,10100.0,27.6379,27.6463,27.6126,27.6379,10100.0
2010-05-11 12:00:00,32.8,32.85,32.8,32.83,6500.0,27.6379,27.68,27.6379,27.6632,6500.0
2010-05-11 12:05:00,32.83,32.89,32.83,32.87,13000.0,27.6632,27.7137,27.6632,27.6969,13000.0
2010-05-11 12:10:00,32.87,32.89,32.84,32.84,6300.0,27.6969,27.7137,27.6716,27.6716,6300.0
2010-05-11 12:15:00,32.85,32.86,32.85,32.85,8800.0,27.68,27.6884,27.68,27.68,8800.0
2010-05-11 12:20:00,32.85,32.87,32.85,32.85,7500.0,27.68,27.6969,27.68,27.68,7500.0
2010-05-11 12:25:00,32.85,32.85,32.83,32.85,6200.0,27.68,27.68,27.6632,27.68,6200.0
2010-05-11 12:30:00,32.84,32.85,32.82,32.83,34900.0,27.6716,27.68,27.6547,27.6632,34900.0
2010-05-11 12:35:00,32.82,32.84,32.82,32.83,3500.0,27.6547,27.6716,27.6547,27.6632,3500.0
2010-05-11 12:40:00,32.83,32.85,32.81,32.84,23000.0,27.6632,27.68,27.6463,27.6716,23000.0
2010-05-11 12:45:00,32.84,32.87,32.84,32.86,64900.0,27.6716,27.6969,27.6716,27.6884,64900.0
2010-05-11 12:50:00,32.85,32.88,32.85,32.87,20600.0,27.68,27.7053,27.68,27.6969,20600.0
2010-05-11 12:55:00,32.87,32.9,32.87,32.89,8200.0,27.6969,27.7221,27.6969,27.7137,8200.0
2010-05-11 13:00:00,32.89,32.9,32.87,32.89,19400.0,27.7137,27.7221,27.6969,27.7137,19400.0
2010-05-11 13:05:00,32.9,32.9,32.88,32.9,5000.0,27.7221,27.7221,27.7053,27.7221,5000.0
2010-05-11 13:10:00,32.9,32.9,32.87,32.88,9800.0,27.7221,27.7221,27.6969,27.7053,9800.0
2010-05-11 13:15:00,32.89,32.91,32.88,32.9,32700.0,27.7137,27.7306,27.7053,27.7221,32700.0
2010-05-11 13:20:00,32.89,32.93,32.88,32.92,12400.0,27.7137,27.7474,27.7053,27.739,12400.0
2010-05-11 13:25:00,32.92,32.92,32.88,32.9,8000.0,27.739,27.739,27.7053,27.7221,8000.0
2010-05-11 13:30:00,32.9,32.94,32.89,32.92,8000.0,27.7221,27.7558,27.7137,27.739,8000.0
2010-05-11 13:35:00,32.93,32.94,32.89,32.9,14600.0,27.7474,27.7558,27.7137,27.7221,14600.0
2010-05-11 13:40:00,32.9,32.96,32.9,32.93,22800.0,27.7221,27.7727,27.7221,27.7474,22800.0
2010-05-11 13:45:00,32.93,33.02,32.93,32.96,119200.0,27.7474,27.8233,27.7474,27.7727,119200.0
2010-05-11 13:50:00,32.97,33.0,32.95,32.95,12600.0,27.7811,27.8064,27.7643,27.7643,12600.0
2010-05-11 13:55:00,32.95,32.98,32.93,32.93,17100.0,27.7643,27.7896,27.7474,27.7474,17100.0
2010-05-11 14:00:00,32.94,32.99,32.93,32.98,28900.0,27.7558,27.798,27.7474,27.7896,28900.0
2010-05-11 14:05:00,32.98,32.99,32.95,32.98,32300.0,27.7896,27.798,27.7643,27.7896,32300.0
2010-05-11 14:10:00,32.98,33.0,32.93,32.97,31500.0,27.7896,27.8064,27.7474,27.7811,31500.0
2010-05-11 14:15:00,32.98,33.0,32.89,32.95,28200.0,27.7896,27.8064,27.7137,27.7643,28200.0
2010-05-11 14:20:00,32.95,33.0,32.91,33.0,26000.0,27.7643,27.8064,27.7306,27.8064,26000.0
2010-05-11 14:25:00,33.0,33.0,32.95,32.98,13600.0,27.8064,27.8064,27.7643,27.7896,13600.0
2010-05-11 14:30:00,32.98,32.98,32.9,32.95,24700.0,27.7896,27.7896,27.7221,27.7643,24700.0
2010-05-11 14:35:00,32.93,32.96,32.9,32.94,24600.0,27.7474,27.7727,27.7221,27.7558,24600.0
2010-05-11 14:40:00,32.93,32.93,32.85,32.88,35400.0,27.7474,27.7474,27.68,27.7053,35400.0
2010-05-11 14:45:00,32.89,32.97,32.86,32.93,40200.0,27.7137,27.7811,27.6884,27.7474,40200.0
2010-05-11 14:50:00,32.95,32.96,32.9,32.92,35900.0,27.7643,27.7727,27.7221,27.739,35900.0
2010-05-11 14:55:00,32.94,32.94,32.83,32.84,28700.0,27.7558,27.7558,27.6632,27.6716,28700.0
2010-05-11 15:00:00,32.85,32.86,32.75,32.85,34500.0,27.68,27.6884,27.5958,27.68,34500.0
2010-05-11 15:05:00,32.84,32.85,32.79,32.8,39000.0,27.6716,27.68,27.6295,27.6379,39000.0
2010-05-11 15:10:00,32.8,32.84,32.78,32.84,42900.0,27.6379,27.6716,27.621,27.6716,42900.0
2010-05-11 15:15:00,32.85,32.85,32.72,32.74,30300.0,27.68,27.68,27.5705,27.5873,30300.0
2010-05-11 15:20:00,32.75,32.81,32.7,32.8,36300.0,27.5958,27.6463,27.5536,27.6379,36300.0
2010-05-11 15:25:00,32.8,32.81,32.76,32.81,13700.0,27.6379,27.6463,27.6042,27.6463,13700.0
2010-05-11 15:30:00,32.8,32.82,32.76,32.81,13100.0,27.6379,27.6547,27.6042,27.6463,13100.0
2010-05-11 15:35:00,32.81,32.87,32.79,32.84,17100.0,27.6463,27.6969,27.6295,27.6716,17100.0
2010-05-11 15:40:00,32.83,32.85,32.8,32.82,12900.0,27.6632,27.68,27.6379,27.6547,12900.0
2010-05-11 15:45:00,32.84,32.92,32.83,32.83,41900.0,27.6716,27.739,27.6632,27.6632,41900.0
2010-05-11 15:50:00,32.85,32.86,32.78,32.81,27200.0,27.68,27.6884,27.621,27.6463,27200.0
2010-05-11 15:55:00,32.81,32.82,32.79,32.8,51900.0,27.6463,27.6547,27.6295,27.6379,51900.0
2010-05-12 09:30:00,32.62,32.79,32.5,32.77,63700.0,27.4862,27.6295,27.3851,27.6126,63700.0
2010-05-12 09:35:00,32.77,32.95,32.75,32.95,20500.0,27.6126,27.7643,27.5958,27.7643,20500.0
2010-05-12 09:40:00,32.91,32.95,32.85,32.92,12600.0,27.7306,27.7643,27.68,27.739,12600.0
2010-05-12 09:45:00,32.94,32.95,32.9,32.9,9400.0,27.7558,27.7643,27.7221,27.7221,9400.0
2010-05-12 09:50:00,32.9,32.93,32.89,32.91,8100.0,27.7221,27.7474,27.7137,27.7306,8100.0
2010-05-12 09:55:00,32.91,33.0,32.84,32.93,46600.0,27.7306,27.8064,27.6716,27.7474,46600.0
2010-05-12 10:00:00,32.92,32.98,32.92,32.98,15300.0,27.739,27.7896,27.739,27.7896,15300.0
2010-05-12 10:05:00,32.98,33.01,32.97,33.0,46400.0,27.7896,27.8148,27.7811,27.8064,46400.0
2010-05-12 10:10:00,33.0,33.04,32.96,32.96,15100.0,27.8064,27.8401,27.7727,27.7727,15100.0
2010-05-12 10:15:00,32.97,33.0,32.95,32.95,6700.0,27.7811,27.8064,27.7643,27.7643,6700.0
2010-05-12 10:20:00,32.96,33.0,32.96,33.0,12800.0,27.7727,27.8064,27.7727,27.8064,12800.0
2010-05-12 10:25:00,33.0,33.04,32.96,33.0,23000.0,27.8064,27.8401,27.7727,27.8064,23000.0
2010-05-12 10:30:00,32.99,33.0,32.95,32.97,16500.0,27.798,27.8064,27.7643,27.7811,16500.0
2010-05-12 10:35:00,32.97,32.99,32.91,32.93,13200.0,27.7811,27.798,27.7306,27.7474,13200.0
2010-05-12 10:40:00,32.92,32.96,32.9,32.96,8100.0,27.739,27.7727,27.7221,27.7727,8100.0
2010-05-12 10:45:00,32.96,33.01,32.93,33.01,8800.0,27.7727,27.8148,27.7474,27.8148,8800.0
2010-05-12 10:50:00,33.01,33.02,32.98,32.98,4800.0,27.8148,27.8233,27.7896,27.7896,4800.0
2010-05-12 10:55:00,32.97,33.0,32.94,32.97,8900.0,27.7811,27.8064,27.7558,27.7811,8900.0
2010-05-12 11:00:00,32.97,33.07,32.97,33.05,24200.0,27.7811,27.8654,27.7811,27.8485,24200.0
2010-05-12 11:05:00,33.06,33.11,33.04,33.04,36600.0,27.857,27.8991,27.8401,27.8401,36600.0
2010-05-12 11:10:00,33.04,33.05,33.02,33.04,41500.0,27.8401,27.8485,27.8233,27.8401,41500.0
2010-05-12 11:15:00,33.04,33.04,32.96,32.97,15700.0,27.8401,27.8401,27.7727,27.7811,15700.0
2010-05-12 11:20:00,32.97,32.99,32.9,32.93,14500.0,27.7811,27.798,27.7221,27.7474,14500.0
2010-05-12 11:25:00,32.91,32.96,32.89,32.9,10700.0,27.7306,27.7727,27.7137,27.7221,10700.0
2010-05-12 11:30:00,32.9,32.98,32.9,32.97,6000.0,27.7221,27.7896,27.7221,27.7811,6000.0
2010-05-12 11:35:00,32.98,32.99,32.95,32.98,5500.0,27.7896,27.798,27.7643,27.7896,5500.0
2010-05-12 11:40:00,33.0,33.0,32.94,32.98,6100.0,27.8064,27.8064,27.7558,27.7896,6100.0
2010-05-12 11:45:00,32.99,33.01,32.95,32.98,9700.0,27.798,27.8148,27.7643,27.7896,9700.0
2010-05-12 11:50:00,32.97,32.99,32.94,32.97,5700.0,27.7811,27.798,27.7558,27.7811,5700.0
2010-05-12 11:55:00,32.99,33.06,32.97,33.04,9700.0,27.798,27.857,27.7811,27.8401,9700.0
2010-05-12 12:00:00,33.03,33.05,33.02,33.04,5800.0,27.8317,27.8485,27.8233,27.8401,5800.0
2010-05-12 12:05:00,33.05,33.07,33.04,33.06,8300.0,27.8485,27.8654,27.8401,27.857,8300.0
2010-05-12 12:10:00,33.06,33.1,33.06,33.09,20800.0,27.857,27.8907,27.857,27.8822,20800.0
2010-05-12 12:15:00,33.09,33.1,33.07,33.08,25600.0,27.8822,27.8907,27.8654,27.8738,25600.0
2010-05-12 12:20:00,33.07,33.07,33.0,33.02,3600.0,27.8654,27.8654,27.8064,27.8233,3600.0
2010-05-12 12:25:00,33.02,33.02,32.97,33.0,11800.0,27.8233,27.8233,27.7811,27.8064,11800.0
2010-05-12 12:30:00,33.0,33.05,33.0,33.0,6700.0,27.8064,27.8485,27.8064,27.8064,6700.0
2010-05-12 12:35:00,32.99,33.02,32.99,33.01,4300.0,27.798,27.8233,27.798,27.8148,4300.0
2010-05-12 12:40:00,33.01,33.03,32.99,33.0,4200.0,27.8148,27.8317,27.798,27.8064,4200.0
2010-05-12 12:45:00,33.0,33.0,32.98,32.98,2800.0,27.8064,27.8064,27.7896,27.7896,2800.0
2010-05-12 12:50:00,32.98,32.98,32.96,32.96,3700.0,27.7896,27.7896,27.7727,27.7727,3700.0
2010-05-12 12:55:00,32.97,33.02,32.96,33.01,8000.0,27.7811,27.8233,27.7727,27.8148,8000.0
2010-05-12 13:00:00,33.0,33.05,32.99,33.03,5100.0,27.8064,27.8485,27.798,27.8317,5100.0
2010-05-12 13:05:00,33.04,33.07,33.04,33.07,8800.0,27.8401,27.8654,27.8401,27.8654,8800.0
2010-05-12 13:10:00,33.08,33.1,33.06,33.09,8000.0,27.8738,27.8907,27.857,27.8822,8000.0
2010-05-12 13:15:00,33.09,33.1,33.06,33.07,9600.0,27.8822,27.8907,27.857,27.8654,9600.0
2010-05-12 13:20:00,33.07,33.07,33.03,33.03,7800.0,27.8654,27.8654,27.8317,27.8317,7800.0
2010-05-12 13:25:00,33.04,33.06,33.01,33.04,6300.0,27.8401,27.857,27.8148,27.8401,6300.0
2010-05-12 13:30:00,33.04,33.08,33.04,33.05,13300.0,27.8401,27.8738,27.8401,27.8485,13300.0
2010-05-12 13:35:00,33.05,33.08,33.04,33.06,13000.0,27.8485,27.8738,27.8401,27.857,13000.0
2010-05-12 13:40:00,33.05,33.05,33.02,33.04,7000.0,27.8485,27.8485,27.8233,27.8401,7000.0
2010-05-12 13:45:00,33.04,33.05,33.03,33.05,14100.0,27.8401,27.8485,27.8317,27.8485,14100.0
2010-05-12 13:50:00,33.04,33.07,33.02,33.03,10300.0,27.8401,27.8654,27.8233,27.8317,10300.0
2010-05-12 13:55:00,33.03,33.05,33.01,33.02,13200.0,27.8317,27.8485,27.8148,27.8233,13200.0
2010-05-12 14:00:00,33.02,33.05,33.02,33.03,6900.0,27.8233,27.8485,27.8233,27.8317,6900.0
2010-05-12 14:05:00,33.04,33.09,33.04,33.09,10700.0,27.8401,27.8822,27.8401,27.8822,10700.0
2010-05-12 14:10:00,33.08,33.1,33.07,33.07,16200.0,27.8738,27.8907,27.8654,27.8654,16200.0
2010-05-12 14:15:00,33.08,33.11,33.08,33.09,12000.0,27.8738,27.8991,27.8738,27.8822,12000.0
2010-05-12 14:20:00,33.08,33.11,33.07,33.1,19600.0,27.8738,27.8991,27.8654,27.8907,19600.0
2010-05-12 14:25:00,33.1,33.13,33.07,33.13,26900.0,27.8907,27.9159,27.8654,27.9159,26900.0
2010-05-12 14:30:00,33.13,33.17,33.1,33.1,27900.0,27.9159,27.9497,27.8907,27.8907,27900.0
2010-05-12 14:35:00,33.1,33.12,33.08,33.08,6400.0,27.8907,27.9075,27.8738,27.8738,6400.0
2010-05-12 14:40:00,33.08,33.11,33.08,33.09,8400.0,27.8738,27.8991,27.8738,27.8822,8400.0
2010-05-12 14:45:00,33.1,33.11,33.07,33.07,14700.0,27.8907,27.8991,27.8654,27.8654,14700.0
2010-05-12 14:50:00,33.08,33.08,33.06,33.07,12000.0,27.8738,27.8738,27.857,27.8654,12000.0
2010-05-12 14:55:00,33.07,33.12,33.07,33.1,14300.0,27.8654,27.9075,27.8654,27.8907,14300.0
2010-05-12 15:00:00,33.11,33.15,33.1,33.13,14400.0,27.8991,27.9328,27.8907,27.9159,14400.0
2010-05-12 15:05:00,33.14,33.17,33.13,33.17,13100.0,27.9244,27.9497,27.9159,27.9497,13100.0
2010-05-12 15:10:00,33.17,33.18,33.16,33.17,13600.0,27.9497,27.9581,27.9412,27.9497,13600.0
2010-05-12 15:15:00,33.17,33.19,33.16,33.19,19900.0,27.9497,27.9665,27.9412,27.9665,19900.0
2010-05-12 15:20:00,33.19,33.19,33.14,33.15,13800.0,27.9665,27.9665,27.9244,27.9328,13800.0
2010-05-12 15:25:00,33.15,33.22,33.15,33.19,17300.0,27.9328,27.9918,27.9328,27.9665,17300.0
2010-05-12 15:30:00,33.2,33.2,33.14,33.18,13500.0,27.9749,27.9749,27.9244,27.9581,13500.0
2010-05-12 15:35:00,33.17,33.18,33.11,33.14,15400.0,27.9497,27.9581,27.8991,27.9244,15400.0
2010-05-12 15:40:00,33.13,33.18,33.13,33.15,11900.0,27.9159,27.9581,27.9159,27.9328,11900.0
2010-05-12 15:45:00,33.16,33.19,33.15,33.18,24400.0,27.9412,27.9665,27.9328,27.9581,24400.0
2010-05-12 15:50:00,33.18,33.25,33.17,33.24,48200.0,27.9581,28.0171,27.9497,28.0086,48200.0
2010-05-12 15:55:00,33.24,33.24,33.19,33.22,52600.0,28.0086,28.0086,27.9665,27.9918,52600.0
2010-05-13 09:30:00,33.1,33.23,33.09,33.18,9800.0,27.8907,28.0002,27.8822,27.9581,9800.0
2010-05-13 09:35:00,33.21,33.22,33.11,33.15,6600.0,27.9834,27.9918,27.8991,27.9328,6600.0
2010-05-13 09:40:00,33.16,33.17,33.08,33.09,5600.0,27.9412,27.9497,27.8738,27.8822,5600.0
2010-05-13 09:45:00,33.09,33.14,33.06,33.13,5500.0,27.8822,27.9244,27.857,27.9159,5500.0
2010-05-13 09:50:00,33.13,33.13,33.02,33.04,10700.0,27.9159,27.9159,27.8233,27.8401,10700.0
2010-05-13 09:55:00,33.04,33.07,33.01,33.03,23100.0,27.8401,27.8654,27.8148,27.8317,23100.0
2010-05-13 10:00:00,33.03,33.11,33.01,33.09,18700.0,27.8317,27.8991,27.8148,27.8822,18700.0
2010-05-13 10:05:00,33.09,33.09,33.02,33.08,7500.0,27.8822,27.8822,27.8233,27.8738,7500.0
2010-05-13 10:10:00,33.07,33.09,33.04,33.04,6100.0,27.8654,27.8822,27.8401,27.8401,6100.0
2010-05-13 10:15:00,33.06,33.18,33.05,33.18,7800.0,27.857,27.9581,27.8485,27.9581,7800.0
2010-05-13 10:20:00,33.18,33.21,33.17,33.2,7500.0,27.9581,27.9834,27.9497,27.9749,7500.0
2010-05-13 10:25:00,33.19,33.25,33.18,33.24,11800.0,27.9665,28.0171,27.9581,28.0086,11800.0
2010-05-13 10:30:00,33.25,33.27,33.23,33.26,22900.0,28.0171,28.0339,28.0002,28.0255,22900.0
2010-05-13 10:35:00,33.26,33.35,33.24,33.34,24200.0,28.0255,28.1013,28.0086,28.0929,24200.0
2010-05-13 10:40:00,33.33,33.36,33.3,33.3,7200.0,28.0845,28.1097,28.0592,28.0592,7200.0
2010-05-13 10:45:00,33.33,33.34,33.32,33.34,1700.0,28.0845,28.0929,28.076,28.0929,1700.0
2010-05-13 10:50:00,33.33,33.35,33.33,33.34,6800.0,28.0845,28.1013,28.0845,28.0929,6800.0
2010-05-13 10:55:00,33.34,33.34,33.28,33.28,7300.0,28.0929,28.0929,28.0423,28.0423,7300.0
2010-05-13 11:00:00,33.28,33.28,33.22,33.24,21900.0,28.0423,28.0423,27.9918,28.0086,21900.0
2010-05-13 11:05:00,33.23,33.26,33.21,33.25,16900.0,28.0002,28.0255,27.9834,28.0171,16900.0
2010-05-13 11:10:00,33.25,33.26,33.22,33.24,7800.0,28.0171,28.0255,27.9918,28.0086,7800.0
2010-05-13 11:15:00,33.24,33.28,33.24,33.26,14500.0,28.0086,28.0423,28.0086,28.0255,14500.0
2010-05-13 11:20:00,33.26,33.34,33.26,33.27,7100.0,28.0255,28.0929,28.0255,28.0339,7100.0
2010-05-13 11:25:00,33.28,33.29,33.23,33.24,18700.0,28.0423,28.0508,28.0002,28.0086,18700.0
2010-05-13 11:30:00,33.24,33.24,33.22,33.23,18400.0,28.0086,28.0086,27.9918,28.0002,18400.0
2010-05-13 11:35:00,33.23,33.23,33.18,33.19,6700.0,28.0002,28.0002,27.9581,27.9665,6700.0
2010-05-13 11:40:00,33.18,33.24,33.18,33.22,5000.0,27.9581,28.0086,27.9581,27.9918,5000.0
2010-05-13 11:45:00,33.21,33.21,33.19,33.19,2300.0,27.9834,27.9834,27.9665,27.9665,2300.0
2010-05-13 11:50:00,33.21,33.21,33.15,33.17,11700.0,27.9834,27.9834,27.9328,27.9497,11700.0
2010-05-13 11:55:00,33.16,33.16,33.13,33.15,4700.0,27.9412,27.9412,27.9159,27.9328,4700.0
2010-05-13 12:00:00,33.15,33.16,33.11,33.15,11900.0,27.9328,27.9412,27.8991,27.9328,11900.0
2010-05-13 12:05:00,33.15,33.16,33.14,33.15,2100.0,27.9328,27.9412,27.9244,27.9328,2100.0
2010-05-13 12:10:00,33.16,33.17,33.16,33.16,1600.0,27.9412,27.9497,27.9412,27.9412,1600.0
2010-05-13 12:15:00,33.16,33.17,33.13,33.16,2700.0,27.9412,27.9497,27.9159,27.9412,2700.0
2010-05-13 12:20:00,33.16,33.21,33.16,33.21,3200.0,27.9412,27.9834,27.9412,27.9834,3200.0
2010-05-13 12:25:00,33.21,33.22,33.17,33.19,14400.0,27.9834,27.9918,27.9497,27.9665,14400.0
2010-05-13 12:30:00,33.21,33.21,33.19,33.2,4200.0,27.9834,27.9834,27.9665,27.9749,4200.0
2010-05-13 12:35:00,33.21,33.21,33.17,33.19,6200.0,27.9834,27.9834,27.9497,27.9665,6200.0
2010-05-13 12:40:00,33.21,33.21,33.19,33.19,4200.0,27.9834,27.9834,27.9665,27.9665,4200.0
2010-05-13 12:45:00,33.21,33.21,33.16,33.17,13000.0,27.9834,27.9834,27.9412,27.9497,13000.0
2010-05-13 12:50:00,33.18,33.22,33.16,33.22,7000.0,27.9581,27.9918,27.9412,27.9918,7000.0
2010-05-13 12:55:00,33.22,33.22,33.16,33.16,6800.0,27.9918,27.9918,27.9412,27.9412,6800.0
2010-05-13 13:00:00,33.17,33.18,33.16,33.18,18700.0,27.9497,27.9581,27.9412,27.9581,18700.0
2010-05-13 13:05:00,33.16,33.18,33.15,33.15,5300.0,27.9412,27.9581,27.9328,27.9328,5300.0
2010-05-13 13:10:00,33.15,33.19,33.15,33.16,9500.0,27.9328,27.9665,27.9328,27.9412,9500.0
2010-05-13 13:15:00,33.16,33.19,33.16,33.19,7900.0,27.9412,27.9665,27.9412,27.9665,7900.0
2010-05-13 13:20:00,33.19,33.19,33.15,33.17,6700.0,27.9665,27.9665,27.9328,27.9497,6700.0
2010-05-13 13:25:00,33.16,33.18,33.16,33.18,5200.0,27.9412,27.9581,27.9412,27.9581,5200.0
2010-05-13 13:30:00,33.2,33.21,33.18,33.18,15200.0,27.9749,27.9834,27.9581,27.9581,15200.0
2010-05-13 13:35:00,33.19,33.23,33.17,33.17,6300.0,27.9665,28.0002,27.9497,27.9497,6300.0
2010-05-13 13:40:00,33.17,33.19,33.15,33.15,4600.0,27.9497,27.9665,27.9328,27.9328,4600.0
2010-05-13 13:45:00,33.17,33.2,33.16,33.2,4200.0,27.9497,27.9749,27.9412,27.9749,4200.0
2010-05-13 13:50:00,33.21,33.21,33.18,33.2,5400.0,27.9834,27.9834,27.9581,27.9749,5400.0
2010-05-13 13:55:00,33.19,33.21,33.19,33.19,1700.0,27.9665,27.9834,27.9665,27.9665,1700.0
2010-05-13 14:00:00,33.19,33.22,33.19,33.2,8600.0,27.9665,27.9918,27.9665,27.9749,8600.0
2010-05-13 14:05:00,33.2,33.22,33.2,33.21,11400.0,27.9749,27.9918,27.9749,27.9834,11400.0
2010-05-13 14:10:00,33.21,33.25,33.21,33.25,12800.0,27.9834,28.0171,27.9834,28.0171,12800.0
2010-05-13 14:15:00,33.24,33.26,33.22,33.25,22200.0,28.0086,28.0255,27.9918,28.0171,22200.0
2010-05-13 14:20:00,33.24,33.25,33.18,33.18,21800.0,28.0086,28.0171,27.9581,27.9581,21800.0
2010-05-13 14:25:00,33.18,33.2,33.17,33.17,7800.0,27.9581,27.9749,27.9497,27.9497,7800.0
2010-05-13 14:30:00,33.17,33.2,33.17,33.19,19200.0,27.9497,27.9749,27.9497,27.9665,19200.0
2010-05-13 14:35:00,33.2,33.2,33.18,33.2,12100.0,27.9749,27.9749,27.9581,27.9749,12100.0
2010-05-13 14:40:00,33.2,33.2,33.18,33.18,9900.0,27.9749,27.9749,27.9581,27.9581,9900.0
2010-05-13 14:45:00,33.18,33.18,33.16,33.16,10500.0,27.9581,27.9581,27.9412,27.9412,10500.0
2010-05-13 14:50:00,33.16,33.16,33.13,33.14,7700.0,27.9412,27.9412,27.9159,27.9244,7700.0
2010-05-13 14:55:00,33.13,33.13,33.12,33.13,4900.0,27.9159,27.9159,27.9075,27.9159,4900.0
2010-05-13 15:00:00,33.13,33.18,33.13,33.16,16100.0,27.9159,27.9581,27.9159,27.9412,16100.0
2010-05-13 15:05:00,33.16,33.16,33.1,33.1,13800.0,27.9412,27.9412,27.8907,27.8907,13800.0
2010-05-13 15:10:00,33.09,33.1,32.98,33.02,34800.0,27.8822,27.8907,27.7896,27.8233,34800.0
2010-05-13 15:15:00,32.99,33.0,32.93,32.95,17900.0,27.798,27.8064,27.7474,27.7643,17900.0
2010-05-13 15:20:00,32.94,33.0,32.94,32.96,12900.0,27.7558,27.8064,27.7558,27.7727,12900.0
2010-05-13 15:25:00,32.96,32.98,32.92,32.92,19400.0,27.7727,27.7896,27.739,27.739,19400.0
2010-05-13 15:30:00,32.92,32.95,32.9,32.9,37200.0,27.739,27.7643,27.7221,27.7221,37200.0
2010-05-13 15:35:00,32.91,32.93,32.83,32.86,36900.0,27.7306,27.7474,27.6632,27.6884,36900.0
2010-05-13 15:40:00,32.86,32.87,32.8,32.86,26400.0,27.6884,27.6969,27.6379,27.6884,26400.0
2010-05-13 15:45:00,32.86,32.95,32.85,32.88,46600.0,27.6884,27.7643,27.68,27.7053,46600.0
2010-05-13 15:50:00,32.88,32.98,32.88,32.89,27700.0,27.7053,27.7896,27.7053,27.7137,27700.0
2010-05-13 15:55:00,32.88,32.88,32.8,32.81,49400.0,27.7053,27.7053,27.6379,27.6463,49400.0
2010-05-14 09:30:00,32.62,32.7,32.6,32.64,13900.0,27.4862,27.5536,27.4694,27.5031,13900.0
2010-05-14 09:35:00,32.65,32.65,32.57,32.6,5200.0,27.5115,27.5115,27.4441,27.4694,5200.0
2010-05-14 09:40:00,32.58,32.58,32.41,32.45,6400.0,27.4525,27.4525,27.3093,27.343,6400.0
2010-05-14 09:45:00,32.46,32.48,32.44,32.47,10300.0,27.3514,27.3682,27.3345,27.3598,10300.0
2010-05-14 09:50:00,32.47,32.63,32.44,32.56,16400.0,27.3598,27.4946,27.3345,27.4357,16400.0
2010-05-14 09:55:00,32.58,32.61,32.5,32.56,5200.0,27.4525,27.4778,27.3851,27.4357,5200.0
2010-05-14 10:00:00,32.54,32.54,32.44,32.5,40400.0,27.4188,27.4188,27.3345,27.3851,40400.0
2010-05-14 10:05:00,32.51,32.61,32.49,32.61,8300.0,27.3935,27.4778,27.3767,27.4778,8300.0
2010-05-14 10:10:00,32.61,32.65,32.59,32.65,6600.0,27.4778,27.5115,27.4609,27.5115,6600.0
2010-05-14 10:15:00,32.66,32.7,32.59,32.59,7200.0,27.5199,27.5536,27.4609,27.4609,7200.0
2010-05-14 10:20:00,32.59,32.63,32.57,32.59,13900.0,27.4609,27.4946,27.4441,27.4609,13900.0
2010-05-14 10:25:00,32.58,32.61,32.55,32.59,16200.0,27.4525,27.4778,27.4272,27.4609,16200.0
2010-05-14 10:30:00,32.59,32.63,32.56,32.58,19900.0,27.4609,27.4946,27.4357,27.4525,19900.0
2010-05-14 10:35:00,32.58,32.59,32.54,32.59,21100.0,27.4525,27.4609,27.4188,27.4609,21100.0
2010-05-14 10:40:00,32.59,32.64,32.56,32.59,25300.0,27.4609,27.5031,27.4357,27.4609,25300.0
2010-05-14 10:45:00,32.59,32.63,32.58,32.63,5100.0,27.4609,27.4946,27.4525,27.4946,5100.0
2010-05-14 10:50:00,32.64,32.64,32.59,32.63,4300.0,27.5031,27.5031,27.4609,27.4946,4300.0
2010-05-14 10:55:00,32.63,32.65,32.54,32.56,159700.0,27.4946,27.5115,27.4188,27.4357,159700.0
2010-05-14 11:00:00,32.57,32.59,32.51,32.53,58200.0,27.4441,27.4609,27.3935,27.4104,58200.0
2010-05-14 11:05:00,32.54,32.54,32.45,32.48,8200.0,27.4188,27.4188,27.343,27.3682,8200.0
2010-05-14 11:10:00,32.48,32.52,32.44,32.5,7200.0,27.3682,27.4019,27.3345,27.3851,7200.0
2010-05-14 11:15:00,32.5,32.52,32.43,32.44,33000.0,27.3851,27.4019,27.3261,27.3345,33000.0
2010-05-14 11:20:00,32.44,32.44,32.31,32.4,10300.0,27.3345,27.3345,27.225,27.3008,10300.0
2010-05-14 11:25:00,32.39,32.49,32.38,32.44,7200.0,27.2924,27.3767,27.284,27.3345,7200.0
2010-05-14 11:30:00,32.44,32.51,32.42,32.47,8800.0,27.3345,27.3935,27.3177,27.3598,8800.0
2010-05-14 11:35:00,32.48,32.49,32.41,32.41,4800.0,27.3682,27.3767,27.3093,27.3093,4800.0
2010-05-14 11:40:00,32.41,32.43,32.38,32.42,6500.0,27.3093,27.3261,27.284,27.3177,6500.0
2010-05-14 11:45:00,32.42,32.42,32.35,32.35,6100.0,27.3177,27.3177,27.2587,27.2587,6100.0
2010-05-14 11:50:00,32.34,32.37,32.3,32.37,15200.0,27.2503,27.2756,27.2166,27.2756,15200.0
2010-05-14 11:55:00,32.37,32.38,32.31,32.36,6400.0,27.2756,27.284,27.225,27.2671,6400.0
2010-05-14 12:00:00,32.36,32.38,32.25,32.25,12000.0,27.2671,27.284,27.1744,27.1744,12000.0
2010-05-14 12:05:00,32.25,32.28,32.15,32.23,12700.0,27.1744,27.1997,27.0902,27.1576,12700.0
2010-05-14 12:10:00,32.25,32.31,32.25,32.27,5100.0,27.1744,27.225,27.1744,27.1913,5100.0
2010-05-14 12:15:00,32.27,32.35,32.25,32.35,10900.0,27.1913,27.2587,27.1744,27.2587,10900.0
2010-05-14 12:20:00,32.34,32.35,32.27,32.34,8000.0,27.2503,27.2587,27.1913,27.2503,8000.0
2010-05-14 12:25:00,32.34,32.38,32.33,32.33,5200.0,27.2503,27.284,27.2419,27.2419,5200.0
2010-05-14 12:30:00,32.35,32.38,32.35,32.36,1900.0,27.2587,27.284,27.2587,27.2671,1900.0
2010-05-14 12:35:00,32.36,32.38,32.34,32.38,2300.0,27.2671,27.284,27.2503,27.284,2300.0
2010-05-14 12:40:00,32.39,32.43,32.38,32.39,3200.0,27.2924,27.3261,27.284,27.2924,3200.0
2010-05-14 12:45:00,32.39,32.39,32.34,32.35,4200.0,27.2924,27.2924,27.2503,27.2587,4200.0
2010-05-14 12:50:00,32.37,32.43,32.35,32.43,4700.0,27.2756,27.3261,27.2587,27.3261,4700.0
2010-05-14 12:55:00,32.42,32.47,32.41,32.47,8000.0,27.3177,27.3598,27.3093,27.3598,8000.0
2010-05-14 13:00:00,32.47,32.51,32.45,32.45,8700.0,27.3598,27.3935,27.343,27.343,8700.0
2010-05-14 13:05:00,32.44,32.48,32.43,32.43,11600.0,27.3345,27.3682,27.3261,27.3261,11600.0
2010-05-14 13:10:00,32.42,32.42,32.35,32.39,54400.0,27.3177,27.3177,27.2587,27.2924,54400.0
2010-05-14 13:15:00,32.38,32.39,32.3,32.32,48000.0,27.284,27.2924,27.2166,27.2334,48000.0
2010-05-14 13:20:00,32.32,32.38,32.31,32.33,34600.0,27.2334,27.284,27.225,27.2419,34600.0
2010-05-14 13:25:00,32.35,32.38,32.34,32.34,3100.0,27.2587,27.284,27.2503,27.2503,3100.0
2010-05-14 13:30:00,32.34,32.34,32.28,32.29,5500.0,27.2503,27.2503,27.1997,27.2081,5500.0
2010-05-14 13:35:00,32.29,32.33,32.29,32.3,6700.0,27.2081,27.2419,27.2081,27.2166,6700.0
2010-05-14 13:40:00,32.28,32.32,32.28,32.32,3200.0,27.1997,27.2334,27.1997,27.2334,3200.0
2010-05-14 13:45:00,32.32,32.34,32.31,32.32,6500.0,27.2334,27.2503,27.225,27.2334,6500.0
2010-05-14 13:50:00,32.33,32.35,32.32,32.35,6600.0,27.2419,27.2587,27.2334,27.2587,6600.0
2010-05-14 13:55:00,32.34,32.37,32.32,32.35,7400.0,27.2503,27.2756,27.2334,27.2587,7400.0
2010-05-14 14:00:00,32.35,32.37,32.34,32.35,7200.0,27.2587,27.2756,27.2503,27.2587,7200.0
2010-05-14 14:05:00,32.35,32.35,32.3,32.32,7300.0,27.2587,27.2587,27.2166,27.2334,7300.0
2010-05-14 14:10:00,32.33,32.34,32.27,32.3,11200.0,27.2419,27.2503,27.1913,27.2166,11200.0
2010-05-14 14:15:00,32.31,32.32,32.24,32.28,15300.0,27.225,27.2334,27.166,27.1997,15300.0
2010-05-14 14:20:00,32.29,32.35,32.29,32.35,10900.0,27.2081,27.2587,27.2081,27.2587,10900.0
2010-05-14 14:25:00,32.35,32.36,32.29,32.34,10600.0,27.2587,27.2671,27.2081,27.2503,10600.0
2010-05-14 14:30:00,32.35,32.37,32.33,32.35,20700.0,27.2587,27.2756,27.2419,27.2587,20700.0
2010-05-14 14:35:00,32.35,32.39,32.33,32.38,17500.0,27.2587,27.2924,27.2419,27.284,17500.0
2010-05-14 14:40:00,32.38,32.38,32.35,32.37,7600.0,27.284,27.284,27.2587,27.2756,7600.0
2010-05-14 14:45:00,32.38,32.4,32.33,32.37,19700.0,27.284,27.3008,27.2419,27.2756,19700.0
2010-05-14 14:50:00,32.37,32.39,32.33,32.35,26000.0,27.2756,27.2924,27.2419,27.2587,26000.0
2010-05-14 14:55:00,32.35,32.37,32.32,32.34,15600.0,27.2587,27.2756,27.2334,27.2503,15600.0
2010-05-14 15:00:00,32.34,32.36,32.32,32.33,18900.0,27.2503,27.2671,27.2334,27.2419,18900.0
2010-05-14 15:05:00,32.33,32.35,32.3,32.32,13200.0,27.2419,27.2587,27.2166,27.2334,13200.0
2010-05-14 15:10:00,32.32,32.36,32.31,32.31,20300.0,27.2334,27.2671,27.225,27.225,20300.0
2010-05-14 15:15:00,32.31,32.34,32.28,32.29,16800.0,27.225,27.2503,27.1997,27.2081,16800.0
2010-05-14 15:20:00,32.3,32.32,32.26,32.3,40700.0,27.2166,27.2334,27.1829,27.2166,40700.0
2010-05-14 15:25:00,32.3,32.35,32.28,32.35,21500.0,27.2166,27.2587,27.1997,27.2587,21500.0
2010-05-14 15:30:00,32.34,32.36,32.3,32.32,30200.0,27.2503,27.2671,27.2166,27.2334,30200.0
2010-05-14 15:35:00,32.31,32.32,32.28,32.31,29000.0,27.225,27.2334,27.1997,27.225,29000.0
2010-05-14 15:40:00,32.3,32.38,32.3,32.38,74100.0,27.2166,27.284,27.2166,27.284,74100.0
2010-05-14 15:45:00,32.37,32.37,32.31,32.33,83000.0,27.2756,27.2756,27.225,27.2419,83000.0
2010-05-14 15:50:00,32.33,32.42,32.33,32.39,72100.0,27.2419,27.3177,27.2419,27.2924,72100.0
2010-05-14 15:55:00,32.39,32.41,32.33,32.37,149800.0,27.2924,27.3093,27.2419,27.2756,149800.0
2010-05-17 09:30:00,32.44,32.53,32.41,32.43,15300.0,27.3345,27.4104,27.3093,27.3261,15300.0
2010-05-17 09:35:00,32.43,32.44,32.35,32.37,26600.0,27.3261,27.3345,27.2587,27.2756,26600.0
2010-05-17 09:40:00,32.36,32.41,32.33,32.38,46300.0,27.2671,27.3093,27.2419,27.284,46300.0
2010-05-17 09:45:00,32.37,32.39,32.28,32.33,23200.0,27.2756,27.2924,27.1997,27.2419,23200.0
2010-05-17 09:50:00,32.36,32.38,32.18,32.22,43300.0,27.2671,27.284,27.1155,27.1492,43300.0
2010-05-17 09:55:00,32.22,32.26,32.17,32.24,22700.0,27.1492,27.1829,27.107,27.166,22700.0
2010-05-17 10:00:00,32.24,32.29,32.2,32.28,21300.0,27.166,27.2081,27.1323,27.1997,21300.0
2010-05-17 10:05:00,32.28,32.31,32.26,32.28,23500.0,27.1997,27.225,27.1829,27.1997,23500.0
2010-05-17 10:10:00,32.27,32.35,32.26,32.3,18200.0,27.1913,27.2587,27.1829,27.2166,18200.0
2010-05-17 10:15:00,32.31,32.39,32.31,32.36,12000.0,27.225,27.2924,27.225,27.2671,12000.0
2010-05-17 10:20:00,32.36,32.37,32.29,32.3,9800.0,27.2671,27.2756,27.2081,27.2166,9800.0
2010-05-17 10:25:00,32.3,32.34,32.29,32.33,5100.0,27.2166,27.2503,27.2081,27.2419,5100.0
2010-05-17 10:30:00,32.32,32.34,32.29,32.34,7800.0,27.2334,27.2503,27.2081,27.2503,7800.0
2010-05-17 10:35:00,32.34,32.4,32.33,32.34,26600.0,27.2503,27.3008,27.2419,27.2503,26600.0
2010-05-17 10:40:00,32.35,32.35,32.25,32.29,19300.0,27.2587,27.2587,27.1744,27.2081,19300.0
2010-05-17 10:45:00,32.27,32.33,32.26,32.31,29300.0,27.1913,27.2419,27.1829,27.225,29300.0
2010-05-17 10:50:00,32.31,32.36,32.31,32.35,10000.0,27.225,27.2671,27.225,27.2587,10000.0
2010-05-17 10:55:00,32.35,32.35,32.28,32.29,6400.0,27.2587,27.2587,27.1997,27.2081,6400.0
2010-05-17 11:00:00,32.28,32.31,32.21,32.21,7600.0,27.1997,27.225,27.1407,27.1407,7600.0
2010-05-17 11:05:00,32.23,32.27,32.22,32.27,5900.0,27.1576,27.1913,27.1492,27.1913,5900.0
2010-05-17 11:10:00,32.25,32.27,32.23,32.25,20200.0,27.1744,27.1913,27.1576,27.1744,20200.0
2010-05-17 11:15:00,32.25,32.28,32.2,32.2,24400.0,27.1744,27.1997,27.1323,27.1323,24400.0
2010-05-17 11:20:00,32.21,32.29,32.2,32.28,21600.0,27.1407,27.2081,27.1323,27.1997,21600.0
2010-05-17 11:25:00,32.28,32.3,32.21,32.3,10700.0,27.1997,27.2166,27.1407,27.2166,10700.0
2010-05-17 11:30:00,32.3,32.31,32.27,32.3,10500.0,27.2166,27.225,27.1913,27.2166,10500.0
2010-05-17 11:35:00,32.3,32.31,32.27,32.28,16100.0,27.2166,27.225,27.1913,27.1997,16100.0
2010-05-17 11:40:00,32.28,32.29,32.27,32.28,7000.0,27.1997,27.2081,27.1913,27.1997,7000.0
2010-05-17 11:45:00,32.28,32.29,32.22,32.25,16500.0,27.1997,27.2081,27.1492,27.1744,16500.0
2010-05-17 11:50:00,32.25,32.25,32.15,32.18,8300.0,27.1744,27.1744,27.0902,27.1155,8300.0
2010-05-17 11:55:00,32.19,32.21,32.12,32.14,5100.0,27.1239,27.1407,27.0649,27.0818,5100.0
2010-05-17 12:00:00,32.12,32.12,31.97,31.97,28100.0,27.0649,27.0649,26.9385,26.9385,28100.0
2010-05-17 12:05:00,31.98,32.05,31.95,32.01,35200.0,26.9469,27.0059,26.9217,26.9722,35200.0
2010-05-17 12:10:00,32.01,32.12,32.01,32.11,20200.0,26.9722,27.0649,26.9722,27.0565,20200.0
2010-05-17 12:15:00,32.1,32.11,32.06,32.1,62300.0,27.048,27.0565,27.0143,27.048,62300.0
2010-05-17 12:20:00,32.13,32.13,32.08,32.1,8600.0,27.0733,27.0733,27.0312,27.048,8600.0
2010-05-17 12:25:00,32.09,32.14,32.06,32.12,13400.0,27.0396,27.0818,27.0143,27.0649,13400.0
2010-05-17 12:30:00,32.1,32.19,32.09,32.18,8900.0,27.048,27.1239,27.0396,27.1155,8900.0
2010-05-17 12:35:00,32.18,32.19,32.1,32.1,8500.0,27.1155,27.1239,27.048,27.048,8500.0
2010-05-17 12:40:00,32.1,32.15,32.07,32.09,6300.0,27.048,27.0902,27.0228,27.0396,6300.0
2010-05-17 12:45:00,32.1,32.12,32.09,32.09,5300.0,27.048,27.0649,27.0396,27.0396,5300.0
2010-05-17 12:50:00,32.1,32.1,32.04,32.08,7800.0,27.048,27.048,26.9975,27.0312,7800.0
2010-05-17 12:55:00,32.07,32.09,32.05,32.08,4100.0,27.0228,27.0396,27.0059,27.0312,4100.0
2010-05-17 13:00:00,32.08,32.1,32.06,32.1,7300.0,27.0312,27.048,27.0143,27.048,7300.0
2010-05-17 13:05:00,32.08,32.1,32.07,32.08,6200.0,27.0312,27.048,27.0228,27.0312,6200.0
2010-05-17 13:10:00,32.08,32.09,32.05,32.09,6400.0,27.0312,27.0396,27.0059,27.0396,6400.0
2010-05-17 13:15:00,32.1,32.2,32.1,32.2,10400.0,27.048,27.1323,27.048,27.1323,10400.0
2010-05-17 13:20:00,32.2,32.2,32.16,32.17,8300.0,27.1323,27.1323,27.0986,27.107,8300.0
2010-05-17 13:25:00,32.16,32.2,32.16,32.18,6200.0,27.0986,27.1323,27.0986,27.1155,6200.0
2010-05-17 13:30:00,32.18,32.2,32.17,32.17,10400.0,27.1155,27.1323,27.107,27.107,10400.0
2010-05-17 13:35:00,32.18,32.18,32.09,32.09,10200.0,27.1155,27.1155,27.0396,27.0396,10200.0
2010-05-17 13:40:00,32.08,32.11,32.07,32.07,6800.0,27.0312,27.0565,27.0228,27.0228,6800.0
2010-05-17 13:45:00,32.09,32.12,32.06,32.11,11100.0,27.0396,27.0649,27.0143,27.0565,11100.0
2010-05-17 13:50:00,32.11,32.14,32.08,32.14,7200.0,27.0565,27.0818,27.0312,27.0818,7200.0
2010-05-17 13:55:00,32.15,32.19,32.14,32.18,6400.0,27.0902,27.1239,27.0818,27.1155,6400.0
2010-05-17 14:00:00,32.17,32.28,32.16,32.23,9800.0,27.107,27.1997,27.0986,27.1576,9800.0
2010-05-17 14:05:00,32.23,32.24,32.17,32.17,7700.0,27.1576,27.166,27.107,27.107,7700.0
2010-05-17 14:10:00,32.17,32.2,32.16,32.2,8200.0,27.107,27.1323,27.0986,27.1323,8200.0
2010-05-17 14:15:00,32.2,32.2,32.15,32.19,16900.0,27.1323,27.1323,27.0902,27.1239,16900.0
2010-05-17 14:20:00,32.19,32.2,32.14,32.14,7100.0,27.1239,27.1323,27.0818,27.0818,7100.0
2010-05-17 14:25:00,32.14,32.16,32.12,32.16,7700.0,27.0818,27.0986,27.0649,27.0986,7700.0
2010-05-17 14:30:00,32.15,32.21,32.13,32.13,13200.0,27.0902,27.1407,27.0733,27.0733,13200.0
2010-05-17 14:35:00,32.14,32.19,32.13,32.19,11200.0,27.0818,27.1239,27.0733,27.1239,11200.0
2010-05-17 14:40:00,32.18,32.2,32.18,32.18,17800.0,27.1155,27.1323,27.1155,27.1155,17800.0
2010-05-17 14:45:00,32.18,32.23,32.17,32.22,63400.0,27.1155,27.1576,27.107,27.1492,63400.0
2010-05-17 14:50:00,32.22,32.24,32.18,32.18,14100.0,27.1492,27.166,27.1155,27.1155,14100.0
2010-05-17 14:55:00,32.19,32.23,32.18,32.23,35800.0,27.1239,27.1576,27.1155,27.1576,35800.0
2010-05-17 15:00:00,32.23,32.37,32.21,32.35,26700.0,27.1576,27.2756,27.1407,27.2587,26700.0
2010-05-17 15:05:00,32.34,32.35,32.24,32.24,17700.0,27.2503,27.2587,27.166,27.166,17700.0
2010-05-17 15:10:00,32.25,32.28,32.24,32.26,19800.0,27.1744,27.1997,27.166,27.1829,19800.0
2010-05-17 15:15:00,32.27,32.27,32.15,32.17,57800.0,27.1913,27.1913,27.0902,27.107,57800.0
2010-05-17 15:20:00,32.18,32.21,32.12,32.2,23300.0,27.1155,27.1407,27.0649,27.1323,23300.0
2010-05-17 15:25:00,32.19,32.24,32.15,32.22,59600.0,27.1239,27.166,27.0902,27.1492,59600.0
2010-05-17 15:30:00,32.23,32.28,32.2,32.24,90700.0,27.1576,27.1997,27.1323,27.166,90700.0
2010-05-17 15:35:00,32.25,32.32,32.23,32.32,68900.0,27.1744,27.2334,27.1576,27.2334,68900.0
2010-05-17 15:40:00,32.31,32.34,32.24,32.27,52900.0,27.225,27.2503,27.166,27.1913,52900.0
2010-05-17 15:45:00,32.27,32.3,32.24,32.3,61000.0,27.1913,27.2166,27.166,27.2166,61000.0
2010-05-17 15:50:00,32.3,32.31,32.24,32.25,97700.0,27.2166,27.225,27.166,27.1744,97700.0
2010-05-17 15:55:00,32.24,32.25,32.21,32.21,169500.0,27.166,27.1744,27.1407,27.1407,169500.0
2010-05-18 09:30:00,32.5,32.76,32.37,32.7,13100.0,27.3851,27.6042,27.2756,27.5536,13100.0
2010-05-18 09:35:00,32.67,32.68,32.57,32.64,13000.0,27.5283,27.5368,27.4441,27.5031,13000.0
2010-05-18 09:40:00,32.63,32.66,32.58,32.6,14900.0,27.4946,27.5199,27.4525,27.4694,14900.0
2010-05-18 09:45:00,32.62,32.69,32.61,32.66,13400.0,27.4862,27.5452,27.4778,27.5199,13400.0
2010-05-18 09:50:00,32.66,32.67,32.6,32.6,10600.0,27.5199,27.5283,27.4694,27.4694,10600.0
2010-05-18 09:55:00,32.6,32.63,32.59,32.59,9100.0,27.4694,27.4946,27.4609,27.4609,9100.0
2010-05-18 10:00:00,32.57,32.59,32.49,32.51,14200.0,27.4441,27.4609,27.3767,27.3935,14200.0
2010-05-18 10:05:00,32.5,32.55,32.48,32.53,13300.0,27.3851,27.4272,27.3682,27.4104,13300.0
2010-05-18 10:10:00,32.53,32.56,32.5,32.56,11100.0,27.4104,27.4357,27.3851,27.4357,11100.0
2010-05-18 10:15:00,32.56,32.59,32.55,32.59,8200.0,27.4357,27.4609,27.4272,27.4609,8200.0
2010-05-18 10:20:00,32.59,32.59,32.52,32.52,13200.0,27.4609,27.4609,27.4019,27.4019,13200.0
2010-05-18 10:25:00,32.53,32.53,32.41,32.41,11200.0,27.4104,27.4104,27.3093,27.3093,11200.0
2010-05-18 10:30:00,32.4,32.46,32.39,32.4,10600.0,27.3008,27.3514,27.2924,27.3008,10600.0
2010-05-18 10:35:00,32.4,32.5,32.4,32.5,12300.0,27.3008,27.3851,27.3008,27.3851,12300.0
2010-05-18 10:40:00,32.5,32.51,32.41,32.45,14400.0,27.3851,27.3935,27.3093,27.343,14400.0
2010-05-18 10:45:00,32.45,32.48,32.41,32.44,39200.0,27.343,27.3682,27.3093,27.3345,39200.0
2010-05-18 10:50:00,32.44,32.49,32.42,32.46,35500.0,27.3345,27.3767,27.3177,27.3514,35500.0
2010-05-18 10:55:00,32.48,32.51,32.47,32.51,8300.0,27.3682,27.3935,27.3598,27.3935,8300.0
2010-05-18 11:00:00,32.51,32.55,32.46,32.48,35800.0,27.3935,27.4272,27.3514,27.3682,35800.0
2010-05-18 11:05:00,32.48,32.51,32.47,32.51,4600.0,27.3682,27.3935,27.3598,27.3935,4600.0
2010-05-18 11:10:00,32.49,32.56,32.47,32.51,9400.0,27.3767,27.4357,27.3598,27.3935,9400.0
2010-05-18 11:15:00,32.51,32.53,32.45,32.47,13500.0,27.3935,27.4104,27.343,27.3598,13500.0
2010-05-18 11:20:00,32.49,32.51,32.46,32.46,4700.0,27.3767,27.3935,27.3514,27.3514,4700.0
2010-05-18 11:25:00,32.46,32.52,32.46,32.51,6500.0,27.3514,27.4019,27.3514,27.3935,6500.0
2010-05-18 11:30:00,32.51,32.52,32.49,32.51,7900.0,27.3935,27.4019,27.3767,27.3935,7900.0
2010-05-18 11:35:00,32.51,32.51,32.44,32.44,8000.0,27.3935,27.3935,27.3345,27.3345,8000.0
2010-05-18 11:40:00,32.44,32.44,32.3,32.32,13200.0,27.3345,27.3345,27.2166,27.2334,13200.0
2010-05-18 11:45:00,32.33,32.36,32.28,32.35,8600.0,27.2419,27.2671,27.1997,27.2587,8600.0
2010-05-18 11:50:00,32.34,32.36,32.34,32.35,2800.0,27.2503,27.2671,27.2503,27.2587,2800.0
2010-05-18 11:55:00,32.36,32.41,32.35,32.39,6400.0,27.2671,27.3093,27.2587,27.2924,6400.0
2010-05-18 12:00:00,32.38,32.39,32.24,32.25,12400.0,27.284,27.2924,27.166,27.1744,12400.0
2010-05-18 12:05:00,32.25,32.34,32.24,32.33,7300.0,27.1744,27.2503,27.166,27.2419,7300.0
2010-05-18 12:10:00,32.32,32.38,32.31,32.31,6700.0,27.2334,27.284,27.225,27.225,6700.0
2010-05-18 12:15:00,32.33,32.35,32.31,32.34,12400.0,27.2419,27.2587,27.225,27.2503,12400.0
2010-05-18 12:20:00,32.32,32.33,32.26,32.28,18500.0,27.2334,27.2419,27.1829,27.1997,18500.0
2010-05-18 12:25:00,32.27,32.35,32.27,32.3,14000.0,27.1913,27.2587,27.1913,27.2166,14000.0
2010-05-18 12:30:00,32.3,32.32,32.27,32.3,51300.0,27.2166,27.2334,27.1913,27.2166,51300.0
2010-05-18 12:35:00,32.31,32.34,32.28,32.28,22800.0,27.225,27.2503,27.1997,27.1997,22800.0
2010-05-18 12:40:00,32.28,32.3,32.26,32.3,10900.0,27.1997,27.2166,27.1829,27.2166,10900.0
2010-05-18 12:45:00,32.31,32.36,32.27,32.29,46800.0,27.225,27.2671,27.1913,27.2081,46800.0
2010-05-18 12:50:00,32.31,32.31,32.28,32.28,8800.0,27.225,27.225,27.1997,27.1997,8800.0
2010-05-18 12:55:00,32.28,32.28,32.2,32.21,15300.0,27.1997,27.1997,27.1323,27.1407,15300.0
2010-05-18 13:00:00,32.22,32.24,32.14,32.19,23300.0,27.1492,27.166,27.0818,27.1239,23300.0
2010-05-18 13:05:00,32.18,32.18,32.08,32.18,11500.0,27.1155,27.1155,27.0312,27.1155,11500.0
2010-05-18 13:10:00,32.18,32.19,32.03,32.1,19700.0,27.1155,27.1239,26.9891,27.048,19700.0
2010-05-18 13:15:00,32.11,32.14,32.05,32.12,14000.0,27.0565,27.0818,27.0059,27.0649,14000.0
2010-05-18 13:20:00,32.11,32.19,32.11,32.16,5900.0,27.0565,27.1239,27.0565,27.0986,5900.0
2010-05-18 13:25:00,32.18,32.24,32.18,32.22,5300.0,27.1155,27.166,27.1155,27.1492,5300.0
2010-05-18 13:30:00,32.22,32.27,32.22,32.27,5600.0,27.1492,27.1913,27.1492,27.1913,5600.0
2010-05-18 13:35:00,32.28,32.29,32.14,32.17,14500.0,27.1997,27.2081,27.0818,27.107,14500.0
2010-05-18 13:40:00,32.18,32.18,32.12,32.14,21400.0,27.1155,27.1155,27.0649,27.0818,21400.0
2010-05-18 13:45:00,32.13,32.19,32.08,32.17,13700.0,27.0733,27.1239,27.0312,27.107,13700.0
2010-05-18 13:50:00,32.17,32.19,32.14,32.15,7800.0,27.107,27.1239,27.0818,27.0902,7800.0
2010-05-18 13:55:00,32.15,32.2,32.11,32.12,8300.0,27.0902,27.1323,27.0565,27.0649,8300.0
2010-05-18 14:00:00,32.13,32.19,32.1,32.17,12200.0,27.0733,27.1239,27.048,27.107,12200.0
2010-05-18 14:05:00,32.16,32.21,32.15,32.21,11700.0,27.0986,27.1407,27.0902,27.1407,11700.0
2010-05-18 14:10:00,32.21,32.25,32.19,32.19,16000.0,27.1407,27.1744,27.1239,27.1239,16000.0
2010-05-18 14:15:00,32.2,32.21,32.15,32.15,22300.0,27.1323,27.1407,27.0902,27.0902,22300.0
2010-05-18 14:20:00,32.15,32.17,32.05,32.05,42000.0,27.0902,27.107,27.0059,27.0059,42000.0
2010-05-18 14:25:00,32.06,32.11,32.04,32.08,17400.0,27.0143,27.0565,26.9975,27.0312,17400.0
2010-05-18 14:30:00,32.09,32.1,32.05,32.07,16200.0,27.0396,27.048,27.0059,27.0228,16200.0
2010-05-18 14:35:00,32.06,32.07,32.0,32.01,16700.0,27.0143,27.0228,26.9638,26.9722,16700.0
2010-05-18 14:40:00,32.02,32.08,32.0,32.07,16100.0,26.9806,27.0312,26.9638,27.0228,16100.0
2010-05-18 14:45:00,32.07,32.11,32.04,32.06,15300.0,27.0228,27.0565,26.9975,27.0143,15300.0
2010-05-18 14:50:00,32.05,32.08,32.0,32.04,12100.0,27.0059,27.0312,26.9638,26.9975,12100.0
2010-05-18 14:55:00,32.03,32.07,31.97,32.03,14300.0,26.9891,27.0228,26.9385,26.9891,14300.0
2010-05-18 15:00:00,32.03,32.03,31.93,31.99,21600.0,26.9891,26.9891,26.9048,26.9554,21600.0
2010-05-18 15:05:00,31.99,32.07,31.96,32.03,18400.0,26.9554,27.0228,26.9301,26.9891,18400.0
2010-05-18 15:10:00,32.03,32.16,32.02,32.16,24400.0,26.9891,27.0986,26.9806,27.0986,24400.0
2010-05-18 15:15:00,32.16,32.19,32.1,32.11,45100.0,27.0986,27.1239,27.048,27.0565,45100.0
2010-05-18 15:20:00,32.12,32.16,32.07,32.1,27600.0,27.0649,27.0986,27.0228,27.048,27600.0
2010-05-18 15:25:00,32.09,32.1,32.04,32.05,32900.0,27.0396,27.048,26.9975,27.0059,32900.0
2010-05-18 15:30:00,32.05,32.07,32.01,32.04,28900.0,27.0059,27.0228,26.9722,26.9975,28900.0
2010-05-18 15:35:00,32.05,32.09,32.02,32.07,26000.0,27.0059,27.0396,26.9806,27.0228,26000.0
2010-05-18 15:40:00,32.05,32.1,32.02,32.1,46500.0,27.0059,27.048,26.9806,27.048,46500.0
2010-05-18 15:45:00,32.09,32.1,31.99,32.01,58700.0,27.0396,27.048,26.9554,26.9722,58700.0
2010-05-18 15:50:00,32.01,32.09,31.98,32.04,51000.0,26.9722,27.0396,26.9469,26.9975,51000.0
2010-05-18 15:55:00,32.05,32.07,31.99,32.02,71300.0,27.0059,27.0228,26.9554,26.9806,71300.0
2010-05-19 09:30:00,31.78,31.91,31.78,31.84,12100.0,26.7784,26.888,26.7784,26.829,12100.0
2010-05-19 09:35:00,31.84,31.84,31.67,31.69,9100.0,26.829,26.829,26.6857,26.7026,9100.0
2010-05-19 09:40:00,31.69,31.8,31.66,31.78,13000.0,26.7026,26.7953,26.6773,26.7784,13000.0
2010-05-19 09:45:00,31.8,31.9,31.8,31.87,11400.0,26.7953,26.8795,26.7953,26.8542,11400.0
2010-05-19 09:50:00,31.85,31.88,31.78,31.78,9300.0,26.8374,26.8627,26.7784,26.7784,9300.0
2010-05-19 09:55:00,31.78,31.82,31.72,31.78,15300.0,26.7784,26.8121,26.7279,26.7784,15300.0
2010-05-19 10:00:00,31.78,31.79,31.67,31.76,12800.0,26.7784,26.7868,26.6857,26.7616,12800.0
2010-05-19 10:05:00,31.77,31.83,31.7,31.73,15800.0,26.77,26.8205,26.711,26.7363,15800.0
2010-05-19 10:10:00,31.71,31.75,31.67,31.71,15700.0,26.7194,26.7531,26.6857,26.7194,15700.0
2010-05-19 10:15:00,31.71,31.76,31.59,31.65,24000.0,26.7194,26.7616,26.6183,26.6689,24000.0
2010-05-19 10:20:00,31.65,31.65,31.56,31.56,39600.0,26.6689,26.6689,26.593,26.593,39600.0
2010-05-19 10:25:00,31.56,31.67,31.56,31.65,16200.0,26.593,26.6857,26.593,26.6689,16200.0
2010-05-19 10:30:00,31.65,31.72,31.57,31.72,25100.0,26.6689,26.7279,26.6015,26.7279,25100.0
2010-05-19 10:35:00,31.7,31.72,31.6,31.61,13800.0,26.711,26.7279,26.6267,26.6352,13800.0
2010-05-19 10:40:00,31.6,31.65,31.52,31.58,20000.0,26.6267,26.6689,26.5593,26.6099,20000.0
2010-05-19 10:45:00,31.58,31.58,31.48,31.48,12600.0,26.6099,26.6099,26.5256,26.5256,12600.0
2010-05-19 10:50:00,31.48,31.51,31.45,31.5,14300.0,26.5256,26.5509,26.5003,26.5425,14300.0
2010-05-19 10:55:00,31.52,31.57,31.52,31.55,8100.0,26.5593,26.6015,26.5593,26.5846,8100.0
2010-05-19 11:00:00,31.55,31.56,31.5,31.51,12800.0,26.5846,26.593,26.5425,26.5509,12800.0
2010-05-19 11:05:00,31.51,31.56,31.49,31.53,15200.0,26.5509,26.593,26.5341,26.5678,15200.0
2010-05-19 11:10:00,31.53,31.54,31.48,31.54,11900.0,26.5678,26.5762,26.5256,26.5762,11900.0
2010-05-19 11:15:00,31.54,31.59,31.53,31.55,9100.0,26.5762,26.6183,26.5678,26.5846,9100.0
2010-05-19 11:20:00,31.55,31.56,31.48,31.49,13900.0,26.5846,26.593,26.5256,26.5341,13900.0
2010-05-19 11:25:00,31.47,31.57,31.46,31.56,12300.0,26.5172,26.6015,26.5088,26.593,12300.0
2010-05-19 11:30:00,31.56,31.56,31.51,31.55,14100.0,26.593,26.593,26.5509,26.5846,14100.0
2010-05-19 11:35:00,31.56,31.58,31.54,31.55,7100.0,26.593,26.6099,26.5762,26.5846,7100.0
2010-05-19 11:40:00,31.55,31.55,31.51,31.53,13900.0,26.5846,26.5846,26.5509,26.5678,13900.0
2010-05-19 11:45:00,31.53,31.56,31.47,31.48,44000.0,26.5678,26.593,26.5172,26.5256,44000.0
2010-05-19 11:50:00,31.45,31.54,31.44,31.51,35000.0,26.5003,26.5762,26.4919,26.5509,35000.0
2010-05-19 11:55:00,31.5,31.6,31.49,31.58,6700.0,26.5425,26.6267,26.5341,26.6099,6700.0
2010-05-19 12:00:00,31.58,31.62,31.56,31.61,8300.0,26.6099,26.6436,26.593,26.6352,8300.0
2010-05-19 12:05:00,31.61,31.61,31.55,31.56,5200.0,26.6352,26.6352,26.5846,26.593,5200.0
2010-05-19 12:10:00,31.57,31.59,31.51,31.56,39300.0,26.6015,26.6183,26.5509,26.593,39300.0
2010-05-19 12:15:00,31.57,31.57,31.5,31.5,20000.0,26.6015,26.6015,26.5425,26.5425,20000.0
2010-05-19 12:20:00,31.51,31.58,31.5,31.57,9100.0,26.5509,26.6099,26.5425,26.6015,9100.0
2010-05-19 12:25:00,31.57,31.67,31.56,31.61,12200.0,26.6015,26.6857,26.593,26.6352,12200.0
2010-05-19 12:30:00,31.6,31.64,31.55,31.61,19800.0,26.6267,26.6604,26.5846,26.6352,19800.0
2010-05-19 12:35:00,31.61,31.63,31.57,31.59,16600.0,26.6352,26.652,26.6015,26.6183,16600.0
2010-05-19 12:40:00,31.59,31.6,31.53,31.54,7900.0,26.6183,26.6267,26.5678,26.5762,7900.0
2010-05-19 12:45:00,31.54,31.55,31.52,31.53,7100.0,26.5762,26.5846,26.5593,26.5678,7100.0
2010-05-19 12:50:00,31.53,31.59,31.52,31.59,7900.0,26.5678,26.6183,26.5593,26.6183,7900.0
2010-05-19 12:55:00,31.58,31.72,31.57,31.7,14600.0,26.6099,26.7279,26.6015,26.711,14600.0
2010-05-19 13:00:00,31.7,31.7,31.63,31.67,10000.0,26.711,26.711,26.652,26.6857,10000.0
2010-05-19 13:05:00,31.65,31.68,31.6,31.65,8900.0,26.6689,26.6941,26.6267,26.6689,8900.0
2010-05-19 13:10:00,31.66,31.66,31.63,31.63,6000.0,26.6773,26.6773,26.652,26.652,6000.0
2010-05-19 13:15:00,31.64,31.65,31.61,31.65,6700.0,26.6604,26.6689,26.6352,26.6689,6700.0
2010-05-19 13:20:00,31.65,31.78,31.63,31.73,10900.0,26.6689,26.7784,26.652,26.7363,10900.0
2010-05-19 13:25:00,31.73,31.73,31.66,31.68,9200.0,26.7363,26.7363,26.6773,26.6941,9200.0
2010-05-19 13:30:00,31.66,31.67,31.63,31.64,5100.0,26.6773,26.6857,26.652,26.6604,5100.0
2010-05-19 13:35:00,31.63,31.64,31.59,31.63,11100.0,26.652,26.6604,26.6183,26.652,11100.0
2010-05-19 13:40:00,31.63,31.67,31.62,31.65,6800.0,26.652,26.6857,26.6436,26.6689,6800.0
2010-05-19 13:45:00,31.66,31.71,31.63,31.71,7500.0,26.6773,26.7194,26.652,26.7194,7500.0
2010-05-19 13:50:00,31.7,31.73,31.7,31.72,9900.0,26.711,26.7363,26.711,26.7279,9900.0
2010-05-19 13:55:00,31.73,31.73,31.65,31.68,18700.0,26.7363,26.7363,26.6689,26.6941,18700.0
2010-05-19 14:00:00,31.69,31.77,31.67,31.72,15300.0,26.7026,26.77,26.6857,26.7279,15300.0
2010-05-19 14:05:00,31.73,31.79,31.69,31.69,18800.0,26.7363,26.7868,26.7026,26.7026,18800.0
2010-05-19 14:10:00,31.68,31.72,31.65,31.67,14100.0,26.6941,26.7279,26.6689,26.6857,14100.0
2010-05-19 14:15:00,31.68,31.69,31.62,31.62,13500.0,26.6941,26.7026,26.6436,26.6436,13500.0
2010-05-19 14:20:00,31.62,31.64,31.53,31.53,12900.0,26.6436,26.6604,26.5678,26.5678,12900.0
2010-05-19 14:25:00,31.54,31.6,31.53,31.59,8000.0,26.5762,26.6267,26.5678,26.6183,8000.0
2010-05-19 14:30:00,31.59,31.6,31.57,31.58,7900.0,26.6183,26.6267,26.6015,26.6099,7900.0
2010-05-19 14:35:00,31.58,31.62,31.56,31.59,8800.0,26.6099,26.6436,26.593,26.6183,8800.0
2010-05-19 14:40:00,31.57,31.67,31.57,31.63,8600.0,26.6015,26.6857,26.6015,26.652,8600.0
2010-05-19 14:45:00,31.63,31.7,31.63,31.69,8400.0,26.652,26.711,26.652,26.7026,8400.0
2010-05-19 14:50:00,31.7,31.7,31.62,31.69,10300.0,26.711,26.711,26.6436,26.7026,10300.0
2010-05-19 14:55:00,31.69,31.69,31.62,31.64,9000.0,26.7026,26.7026,26.6436,26.6604,9000.0
2010-05-19 15:00:00,31.66,31.67,31.6,31.61,7900.0,26.6773,26.6857,26.6267,26.6352,7900.0
2010-05-19 15:05:00,31.61,31.61,31.5,31.5,13400.0,26.6352,26.6352,26.5425,26.5425,13400.0
2010-05-19 15:10:00,31.49,31.54,31.49,31.5,9500.0,26.5341,26.5762,26.5341,26.5425,9500.0
2010-05-19 15:15:00,31.49,31.58,31.49,31.55,10700.0,26.5341,26.6099,26.5341,26.5846,10700.0
2010-05-19 15:20:00,31.55,31.59,31.52,31.53,16400.0,26.5846,26.6183,26.5593,26.5678,16400.0
2010-05-19 15:25:00,31.54,31.65,31.53,31.65,15400.0,26.5762,26.6689,26.5678,26.6689,15400.0
2010-05-19 15:30:00,31.65,31.67,31.58,31.64,21100.0,26.6689,26.6857,26.6099,26.6604,21100.0
2010-05-19 15:35:00,31.63,31.74,31.58,31.7,26100.0,26.652,26.7447,26.6099,26.711,26100.0
2010-05-19 15:40:00,31.71,31.73,31.64,31.66,26300.0,26.7194,26.7363,26.6604,26.6773,26300.0
2010-05-19 15:45:00,31.67,31.71,31.65,31.69,33200.0,26.6857,26.7194,26.6689,26.7026,33200.0
2010-05-19 15:50:00,31.69,31.71,31.66,31.7,22500.0,26.7026,26.7194,26.6773,26.711,22500.0
2010-05-19 15:55:00,31.69,31.69,31.6,31.62,62800.0,26.7026,26.7026,26.6267,26.6436,62800.0
2010-05-20 09:30:00,31.12,31.17,30.91,30.97,12400.0,26.2223,26.2644,26.0453,26.0959,12400.0
2010-05-20 09:35:00,30.94,31.15,30.92,31.14,12200.0,26.0706,26.2476,26.0538,26.2391,12200.0
2010-05-20 09:40:00,31.1,31.1,30.99,31.02,9100.0,26.2054,26.2054,26.1127,26.138,9100.0
2010-05-20 09:45:00,31.0,31.05,30.96,31.01,12800.0,26.1212,26.1633,26.0875,26.1296,12800.0
2010-05-20 09:50:00,31.0,31.02,30.94,30.95,33000.0,26.1212,26.138,26.0706,26.079,33000.0
2010-05-20 09:55:00,30.96,30.97,30.77,30.79,34500.0,26.0875,26.0959,25.9274,25.9442,34500.0
2010-05-20 10:00:00,30.79,30.82,30.69,30.77,53400.0,25.9442,25.9695,25.86,25.9274,53400.0
2010-05-20 10:05:00,30.76,30.83,30.7,30.76,154500.0,25.9189,25.9779,25.8684,25.9189,154500.0
2010-05-20 10:10:00,30.76,30.77,30.57,30.59,41100.0,25.9189,25.9274,25.7588,25.7757,41100.0
2010-05-20 10:15:00,30.57,30.59,30.48,30.56,80300.0,25.7588,25.7757,25.683,25.7504,80300.0
2010-05-20 10:20:00,30.56,30.59,30.42,30.43,154700.0,25.7504,25.7757,25.6325,25.6409,154700.0
2010-05-20 10:25:00,30.45,30.6,30.37,30.6,25400.0,25.6577,25.7841,25.5903,25.7841,25400.0
2010-05-20 10:30:00,30.58,30.7,30.58,30.7,23200.0,25.7673,25.8684,25.7673,25.8684,23200.0
2010-05-20 10:35:00,30.7,30.71,30.65,30.66,14500.0,25.8684,25.8768,25.8263,25.8347,14500.0
2010-05-20 10:40:00,30.66,30.66,30.6,30.66,8600.0,25.8347,25.8347,25.7841,25.8347,8600.0
2010-05-20 10:45:00,30.68,30.78,30.65,30.71,19600.0,25.8515,25.9358,25.8263,25.8768,19600.0
2010-05-20 10:50:00,30.7,30.86,30.7,30.83,7700.0,25.8684,26.0032,25.8684,25.9779,7700.0
2010-05-20 10:55:00,30.81,30.82,30.74,30.74,6400.0,25.9611,25.9695,25.9021,25.9021,6400.0
2010-05-20 11:00:00,30.73,30.79,30.72,30.75,10600.0,25.8937,25.9442,25.8852,25.9105,10600.0
2010-05-20 11:05:00,30.76,30.86,30.76,30.8,14200.0,25.9189,26.0032,25.9189,25.9526,14200.0
2010-05-20 11:10:00,30.82,30.82,30.73,30.75,11200.0,25.9695,25.9695,25.8937,25.9105,11200.0
2010-05-20 11:15:00,30.73,30.74,30.66,30.71,8400.0,25.8937,25.9021,25.8347,25.8768,8400.0
2010-05-20 11:20:00,30.71,30.75,30.68,30.74,5200.0,25.8768,25.9105,25.8515,25.9021,5200.0
2010-05-20 11:25:00,30.73,30.86,30.72,30.86,8700.0,25.8937,26.0032,25.8852,26.0032,8700.0
2010-05-20 11:30:00,30.85,30.85,30.79,30.84,9100.0,25.9948,25.9948,25.9442,25.9863,9100.0
2010-05-20 11:35:00,30.84,30.87,30.8,30.85,23600.0,25.9863,26.0116,25.9526,25.9948,23600.0
2010-05-20 11:40:00,30.84,30.84,30.76,30.76,12800.0,25.9863,25.9863,25.9189,25.9189,12800.0
2010-05-20 11:45:00,30.77,30.79,30.76,30.76,6400.0,25.9274,25.9442,25.9189,25.9189,6400.0
2010-05-20 11:50:00,30.76,30.79,30.74,30.75,27600.0,25.9189,25.9442,25.9021,25.9105,27600.0
2010-05-20 11:55:00,30.75,30.75,30.65,30.68,15200.0,25.9105,25.9105,25.8263,25.8515,15200.0
2010-05-20 12:00:00,30.66,30.68,30.62,30.66,11900.0,25.8347,25.8515,25.801,25.8347,11900.0
2010-05-20 12:05:00,30.66,30.72,30.66,30.72,3500.0,25.8347,25.8852,25.8347,25.8852,3500.0
2010-05-20 12:10:00,30.72,30.72,30.66,30.66,9200.0,25.8852,25.8852,25.8347,25.8347,9200.0
2010-05-20 12:15:00,30.65,30.65,30.57,30.61,6500.0,25.8263,25.8263,25.7588,25.7925,6500.0
2010-05-20 12:20:00,30.62,30.62,30.55,30.56,12800.0,25.801,25.801,25.742,25.7504,12800.0
2010-05-20 12:25:00,30.54,30.58,30.52,30.56,8300.0,25.7336,25.7673,25.7167,25.7504,8300.0
2010-05-20 12:30:00,30.57,30.59,30.53,30.55,9400.0,25.7588,25.7757,25.7251,25.742,9400.0
2010-05-20 12:35:00,30.55,30.6,30.53,30.59,6400.0,25.742,25.7841,25.7251,25.7757,6400.0
2010-05-20 12:40:00,30.6,30.6,30.57,30.57,4600.0,25.7841,25.7841,25.7588,25.7588,4600.0
2010-05-20 12:45:00,30.57,30.6,30.52,30.54,7800.0,25.7588,25.7841,25.7167,25.7336,7800.0
2010-05-20 12:50:00,30.53,30.55,30.45,30.47,7800.0,25.7251,25.742,25.6577,25.6746,7800.0
2010-05-20 12:55:00,30.46,30.49,30.39,30.39,20100.0,25.6662,25.6914,25.6072,25.6072,20100.0
2010-05-20 13:00:00,30.39,30.46,30.36,30.46,15500.0,25.6072,25.6662,25.5819,25.6662,15500.0
2010-05-20 13:05:00,30.46,30.49,30.42,30.46,14500.0,25.6662,25.6914,25.6325,25.6662,14500.0
2010-05-20 13:10:00,30.47,30.52,30.46,30.49,10700.0,25.6746,25.7167,25.6662,25.6914,10700.0
2010-05-20 13:15:00,30.49,30.53,30.46,30.52,9800.0,25.6914,25.7251,25.6662,25.7167,9800.0
2010-05-20 13:20:00,30.52,30.61,30.52,30.61,16400.0,25.7167,25.7925,25.7167,25.7925,16400.0
2010-05-20 13:25:00,30.62,30.71,30.6,30.66,27500.0,25.801,25.8768,25.7841,25.8347,27500.0
2010-05-20 13:30:00,30.66,30.76,30.65,30.69,18300.0,25.8347,25.9189,25.8263,25.86,18300.0
2010-05-20 13:35:00,30.7,30.73,30.64,30.65,14500.0,25.8684,25.8937,25.8178,25.8263,14500.0
2010-05-20 13:40:00,30.65,30.72,30.65,30.72,8000.0,25.8263,25.8852,25.8263,25.8852,8000.0
2010-05-20 13:45:00,30.72,30.75,30.62,30.66,15100.0,25.8852,25.9105,25.801,25.8347,15100.0
2010-05-20 13:50:00,30.66,30.7,30.63,30.65,12500.0,25.8347,25.8684,25.8094,25.8263,12500.0
2010-05-20 13:55:00,30.65,30.67,30.57,30.62,9700.0,25.8263,25.8431,25.7588,25.801,9700.0
2010-05-20 14:00:00,30.59,30.63,30.5,30.54,83700.0,25.7757,25.8094,25.6999,25.7336,83700.0
2010-05-20 14:05:00,30.54,30.6,30.49,30.6,28000.0,25.7336,25.7841,25.6914,25.7841,28000.0
2010-05-20 14:10:00,30.59,30.74,30.59,30.73,17900.0,25.7757,25.9021,25.7757,25.8937,17900.0
2010-05-20 14:15:00,30.73,30.8,30.67,30.8,18800.0,25.8937,25.9526,25.8431,25.9526,18800.0
2010-05-20 14:20:00,30.8,30.89,30.77,30.83,13100.0,25.9526,26.0285,25.9274,25.9779,13100.0
2010-05-20 14:25:00,30.81,30.83,30.7,30.74,8400.0,25.9611,25.9779,25.8684,25.9021,8400.0
2010-05-20 14:30:00,30.74,30.79,30.69,30.75,17500.0,25.9021,25.9442,25.86,25.9105,17500.0
2010-05-20 14:35:00,30.77,30.84,30.74,30.81,21400.0,25.9274,25.9863,25.9021,25.9611,21400.0
2010-05-20 14:40:00,30.81,30.87,30.76,30.82,39100.0,25.9611,26.0116,25.9189,25.9695,39100.0
2010-05-20 14:45:00,30.82,30.86,30.73,30.8,25600.0,25.9695,26.0032,25.8937,25.9526,25600.0
2010-05-20 14:50:00,30.81,30.89,30.8,30.85,20300.0,25.9611,26.0285,25.9526,25.9948,20300.0
2010-05-20 14:55:00,30.86,30.86,30.68,30.7,22900.0,26.0032,26.0032,25.8515,25.8684,22900.0
2010-05-20 15:00:00,30.72,30.76,30.71,30.73,10000.0,25.8852,25.9189,25.8768,25.8937,10000.0
2010-05-20 15:05:00,30.74,30.74,30.61,30.65,37100.0,25.9021,25.9021,25.7925,25.8263,37100.0
2010-05-20 15:10:00,30.65,30.67,30.57,30.62,13900.0,25.8263,25.8431,25.7588,25.801,13900.0
2010-05-20 15:15:00,30.61,30.67,30.57,30.62,15900.0,25.7925,25.8431,25.7588,25.801,15900.0
2010-05-20 15:20:00,30.62,30.71,30.6,30.71,20100.0,25.801,25.8768,25.7841,25.8768,20100.0
2010-05-20 15:25:00,30.71,30.71,30.62,30.62,24900.0,25.8768,25.8768,25.801,25.801,24900.0
2010-05-20 15:30:00,30.62,30.7,30.61,30.7,17800.0,25.801,25.8684,25.7925,25.8684,17800.0
2010-05-20 15:35:00,30.7,30.7,30.61,30.65,19100.0,25.8684,25.8684,25.7925,25.8263,19100.0
2010-05-20 15:40:00,30.65,30.67,30.55,30.56,73400.0,25.8263,25.8431,25.742,25.7504,73400.0
2010-05-20 15:45:00,30.55,30.55,30.41,30.43,130400.0,25.742,25.742,25.624,25.6409,130400.0
2010-05-20 15:50:00,30.43,30.44,30.32,30.35,74900.0,25.6409,25.6493,25.5482,25.5735,74900.0
2010-05-20 15:55:00,30.34,30.34,30.08,30.13,236200.0,25.565,25.565,25.346,25.3881,236200.0
2010-05-21 09:30:00,29.54,29.54,29.17,29.23,257000.0,24.9243,24.9243,24.6121,24.6627,257000.0
2010-05-21 09:35:00,29.22,29.69,29.22,29.69,34700.0,24.6543,25.0508,24.6543,25.0508,34700.0
2010-05-21 09:40:00,29.68,29.78,29.59,29.65,42400.0,25.0424,25.1268,24.9664,25.0171,42400.0
2010-05-21 09:45:00,29.67,29.68,29.56,29.66,36200.0,25.0339,25.0424,24.9411,25.0255,36200.0
2010-05-21 09:50:00,29.65,29.86,29.65,29.75,35300.0,25.0171,25.1943,25.0171,25.1014,35300.0
2010-05-21 09:55:00,29.75,29.94,29.72,29.83,29400.0,25.1014,25.2618,25.0761,25.1689,29400.0
2010-05-21 10:00:00,29.81,29.87,29.7,29.83,33300.0,25.1521,25.2027,25.0593,25.1689,33300.0
2010-05-21 10:05:00,29.85,29.94,29.82,29.87,27500.0,25.1858,25.2618,25.1605,25.2027,27500.0
2010-05-21 10:10:00,29.88,29.91,29.71,29.76,28300.0,25.2111,25.2364,25.0677,25.1099,28300.0
2010-05-21 10:15:00,29.77,29.81,29.7,29.73,25500.0,25.1183,25.1521,25.0593,25.0846,25500.0
2010-05-21 10:20:00,29.73,29.74,29.61,29.63,29800.0,25.0846,25.093,24.9833,25.0002,29800.0
2010-05-21 10:25:00,29.63,29.7,29.51,29.53,36000.0,25.0002,25.0593,24.8989,24.9158,36000.0
2010-05-21 10:30:00,29.53,29.58,29.46,29.57,38100.0,24.9158,24.958,24.8568,24.9496,38100.0
2010-05-21 10:35:00,29.58,29.66,29.58,29.65,29700.0,24.958,25.0255,24.958,25.0171,29700.0
2010-05-21 10:40:00,29.65,29.67,29.54,29.56,37000.0,25.0171,25.0339,24.9243,24.9411,37000.0
2010-05-21 10:45:00,29.56,29.62,29.5,29.53,31000.0,24.9411,24.9918,24.8905,24.9158,31000.0
2010-05-21 10:50:00,29.53,29.59,29.46,29.51,29400.0,24.9158,24.9664,24.8568,24.8989,29400.0
2010-05-21 10:55:00,29.5,29.53,29.46,29.49,16700.0,24.8905,24.9158,24.8568,24.8821,16700.0
2010-05-21 11:00:00,29.49,29.58,29.48,29.57,24100.0,24.8821,24.958,24.8736,24.9496,24100.0
2010-05-21 11:05:00,29.58,29.59,29.54,29.57,17000.0,24.958,24.9664,24.9243,24.9496,17000.0
2010-05-21 11:10:00,29.56,29.61,29.53,29.6,17300.0,24.9411,24.9833,24.9158,24.9749,17300.0
2010-05-21 11:15:00,29.61,29.68,29.59,29.68,22900.0,24.9833,25.0424,24.9664,25.0424,22900.0
2010-05-21 11:20:00,29.67,29.73,29.63,29.69,31500.0,25.0339,25.0846,25.0002,25.0508,31500.0
2010-05-21 11:25:00,29.7,29.7,29.59,29.61,28600.0,25.0593,25.0593,24.9664,24.9833,28600.0
2010-05-21 11:30:00,29.61,29.64,29.57,29.62,30600.0,24.9833,25.0086,24.9496,24.9918,30600.0
2010-05-21 11:35:00,29.63,29.68,29.6,29.67,44100.0,25.0002,25.0424,24.9749,25.0339,44100.0
2010-05-21 11:40:00,29.67,29.69,29.61,29.65,51800.0,25.0339,25.0508,24.9833,25.0171,51800.0
2010-05-21 11:45:00,29.65,29.66,29.6,29.63,54100.0,25.0171,25.0255,24.9749,25.0002,54100.0
2010-05-21 11:50:00,29.64,29.68,29.61,29.61,48300.0,25.0086,25.0424,24.9833,24.9833,48300.0
2010-05-21 11:55:00,29.61,29.63,29.58,29.59,19700.0,24.9833,25.0002,24.958,24.9664,19700.0
2010-05-21 12:00:00,29.59,29.6,29.54,29.59,32200.0,24.9664,24.9749,24.9243,24.9664,32200.0
2010-05-21 12:05:00,29.6,29.6,29.55,29.58,31800.0,24.9749,24.9749,24.9327,24.958,31800.0
2010-05-21 12:10:00,29.57,29.59,29.54,29.55,19200.0,24.9496,24.9664,24.9243,24.9327,19200.0
2010-05-21 12:15:00,29.56,29.66,29.56,29.65,18000.0,24.9411,25.0255,24.9411,25.0171,18000.0
2010-05-21 12:20:00,29.66,29.73,29.64,29.69,21100.0,25.0255,25.0846,25.0086,25.0508,21100.0
2010-05-21 12:25:00,29.7,29.71,29.64,29.65,31000.0,25.0593,25.0677,25.0086,25.0171,31000.0
2010-05-21 12:30:00,29.65,29.65,29.59,29.61,26700.0,25.0171,25.0171,24.9664,24.9833,26700.0
2010-05-21 12:35:00,29.63,29.66,29.63,29.65,21700.0,25.0002,25.0255,25.0002,25.0171,21700.0
2010-05-21 12:40:00,29.65,29.67,29.64,29.65,9900.0,25.0171,25.0339,25.0086,25.0171,9900.0
2010-05-21 12:45:00,29.65,29.65,29.57,29.57,31600.0,25.0171,25.0171,24.9496,24.9496,31600.0
2010-05-21 12:50:00,29.59,29.64,29.58,29.61,27900.0,24.9664,25.0086,24.958,24.9833,27900.0
2010-05-21 12:55:00,29.62,29.65,29.6,29.61,14800.0,24.9918,25.0171,24.9749,24.9833,14800.0
2010-05-21 13:00:00,29.63,29.63,29.56,29.58,10700.0,25.0002,25.0002,24.9411,24.958,10700.0
2010-05-21 13:05:00,29.58,29.63,29.57,29.63,10200.0,24.958,25.0002,24.9496,25.0002,10200.0
2010-05-21 13:10:00,29.64,29.7,29.64,29.69,7300.0,25.0086,25.0593,25.0086,25.0508,7300.0
2010-05-21 13:15:00,29.7,29.74,29.68,29.69,11300.0,25.0593,25.093,25.0424,25.0508,11300.0
2010-05-21 13:20:00,29.69,29.69,29.61,29.62,18100.0,25.0508,25.0508,24.9833,24.9918,18100.0
2010-05-21 13:25:00,29.64,29.67,29.61,29.65,15900.0,25.0086,25.0339,24.9833,25.0171,15900.0
2010-05-21 13:30:00,29.65,29.74,29.63,29.74,47600.0,25.0171,25.093,25.0002,25.093,47600.0
2010-05-21 13:35:00,29.73,29.74,29.66,29.7,21700.0,25.0846,25.093,25.0255,25.0593,21700.0
2010-05-21 13:40:00,29.69,29.73,29.69,29.7,7700.0,25.0508,25.0846,25.0508,25.0593,7700.0
2010-05-21 13:45:00,29.73,29.77,29.72,29.76,10200.0,25.0846,25.1183,25.0761,25.1099,10200.0
2010-05-21 13:50:00,29.77,29.78,29.74,29.77,7500.0,25.1183,25.1268,25.093,25.1183,7500.0
2010-05-21 13:55:00,29.78,29.78,29.75,29.77,6200.0,25.1268,25.1268,25.1014,25.1183,6200.0
2010-05-21 14:00:00,29.77,29.8,29.72,29.73,19700.0,25.1183,25.1436,25.0761,25.0846,19700.0
2010-05-21 14:05:00,29.74,29.76,29.72,29.75,85600.0,25.093,25.1099,25.0761,25.1014,85600.0
2010-05-21 14:10:00,29.75,29.76,29.69,29.7,35400.0,25.1014,25.1099,25.0508,25.0593,35400.0
2010-05-21 14:15:00,29.7,29.71,29.64,29.68,12800.0,25.0593,25.0677,25.0086,25.0424,12800.0
2010-05-21 14:20:00,29.67,29.68,29.63,29.67,16400.0,25.0339,25.0424,25.0002,25.0339,16400.0
2010-05-21 14:25:00,29.66,29.68,29.64,29.67,6900.0,25.0255,25.0424,25.0086,25.0339,6900.0
2010-05-21 14:30:00,29.68,29.73,29.68,29.73,14200.0,25.0424,25.0846,25.0424,25.0846,14200.0
2010-05-21 14:35:00,29.73,29.74,29.67,29.68,29800.0,25.0846,25.093,25.0339,25.0424,29800.0
2010-05-21 14:40:00,29.68,29.72,29.58,29.6,70400.0,25.0424,25.0761,24.958,24.9749,70400.0
2010-05-21 14:45:00,29.59,29.59,29.49,29.58,19400.0,24.9664,24.9664,24.8821,24.958,19400.0
2010-05-21 14:50:00,29.58,29.6,29.56,29.57,14200.0,24.958,24.9749,24.9411,24.9496,14200.0
2010-05-21 14:55:00,29.56,29.64,29.53,29.6,26200.0,24.9411,25.0086,24.9158,24.9749,26200.0
2010-05-21 15:00:00,29.6,29.65,29.59,29.64,22500.0,24.9749,25.0171,24.9664,25.0086,22500.0
2010-05-21 15:05:00,29.64,29.65,29.61,29.63,39900.0,25.0086,25.0171,24.9833,25.0002,39900.0
2010-05-21 15:10:00,29.63,29.65,29.59,29.59,23300.0,25.0002,25.0171,24.9664,24.9664,23300.0
2010-05-21 15:15:00,29.59,29.59,29.49,29.55,38100.0,24.9664,24.9664,24.8821,24.9327,38100.0
2010-05-21 15:20:00,29.56,29.65,29.56,29.62,56700.0,24.9411,25.0171,24.9411,24.9918,56700.0
2010-05-21 15:25:00,29.62,29.66,29.6,29.61,38100.0,24.9918,25.0255,24.9749,24.9833,38100.0
2010-05-21 15:30:00,29.6,29.62,29.58,29.62,42900.0,24.9749,24.9918,24.958,24.9918,42900.0
2010-05-21 15:35:00,29.62,29.65,29.58,29.62,35100.0,24.9918,25.0171,24.958,24.9918,35100.0
2010-05-21 15:40:00,29.62,29.77,29.6,29.75,47500.0,24.9918,25.1183,24.9749,25.1014,47500.0
2010-05-21 15:45:00,29.75,29.82,29.72,29.75,285000.0,25.1014,25.1605,25.0761,25.1014,285000.0
2010-05-21 15:50:00,29.75,29.82,29.74,29.82,69300.0,25.1014,25.1605,25.093,25.1605,69300.0
2010-05-21 15:55:00,29.81,29.88,29.81,29.87,123100.0,25.1521,25.2111,25.1521,25.2027,123100.0
2010-05-24 09:30:00,29.71,29.75,29.66,29.67,22200.0,25.0677,25.1014,25.0255,25.0339,22200.0
2010-05-24 09:35:00,29.66,29.74,29.66,29.71,17200.0,25.0255,25.093,25.0255,25.0677,17200.0
2010-05-24 09:40:00,29.72,29.72,29.6,29.6,22500.0,25.0761,25.0761,24.9749,24.9749,22500.0
2010-05-24 09:45:00,29.61,29.71,29.6,29.66,18000.0,24.9833,25.0677,24.9749,25.0255,18000.0
2010-05-24 09:50:00,29.67,29.67,29.58,29.6,54000.0,25.0339,25.0339,24.958,24.9749,54000.0
2010-05-24 09:55:00,29.6,29.61,29.54,29.57,32500.0,24.9749,24.9833,24.9243,24.9496,32500.0
2010-05-24 10:00:00,29.59,29.67,29.56,29.59,64000.0,24.9664,25.0339,24.9411,24.9664,64000.0
2010-05-24 10:05:00,29.6,29.7,29.6,29.67,46300.0,24.9749,25.0593,24.9749,25.0339,46300.0
2010-05-24 10:10:00,29.67,29.69,29.64,29.68,27200.0,25.0339,25.0508,25.0086,25.0424,27200.0
2010-05-24 10:15:00,29.7,29.72,29.65,29.68,22000.0,25.0593,25.0761,25.0171,25.0424,22000.0
2010-05-24 10:20:00,29.68,29.71,29.64,29.65,28300.0,25.0424,25.0677,25.0086,25.0171,28300.0
2010-05-24 10:25:00,29.69,29.78,29.69,29.75,19300.0,25.0508,25.1268,25.0508,25.1014,19300.0
2010-05-24 10:30:00,29.75,29.8,29.72,29.78,32900.0,25.1014,25.1436,25.0761,25.1268,32900.0
2010-05-24 10:35:00,29.79,29.86,29.79,29.86,14800.0,25.1352,25.1943,25.1352,25.1943,14800.0
2010-05-24 10:40:00,29.86,29.89,29.84,29.87,7500.0,25.1943,25.2196,25.1774,25.2027,7500.0
2010-05-24 10:45:00,29.87,29.9,29.84,29.87,12100.0,25.2027,25.228,25.1774,25.2027,12100.0
2010-05-24 10:50:00,29.88,29.91,29.84,29.85,12000.0,25.2111,25.2364,25.1774,25.1858,12000.0
2010-05-24 10:55:00,29.86,29.91,29.85,29.85,9500.0,25.1943,25.2364,25.1858,25.1858,9500.0
2010-05-24 11:00:00,29.85,29.89,29.84,29.89,5000.0,25.1858,25.2196,25.1774,25.2196,5000.0
2010-05-24 11:05:00,29.89,29.93,29.89,29.92,15000.0,25.2196,25.2533,25.2196,25.2449,15000.0
2010-05-24 11:10:00,29.91,29.92,29.85,29.87,11900.0,25.2364,25.2449,25.1858,25.2027,11900.0
2010-05-24 11:15:00,29.87,29.87,29.81,29.86,10400.0,25.2027,25.2027,25.1521,25.1943,10400.0
2010-05-24 11:20:00,29.85,29.87,29.85,29.87,8600.0,25.1858,25.2027,25.1858,25.2027,8600.0
2010-05-24 11:25:00,29.86,29.88,29.84,29.84,13600.0,25.1943,25.2111,25.1774,25.1774,13600.0
2010-05-24 11:30:00,29.86,29.88,29.84,29.85,10200.0,25.1943,25.2111,25.1774,25.1858,10200.0
2010-05-24 11:35:00,29.87,29.92,29.87,29.9,10800.0,25.2027,25.2449,25.2027,25.228,10800.0
2010-05-24 11:40:00,29.9,29.97,29.9,29.95,8500.0,25.228,25.2871,25.228,25.2702,8500.0
2010-05-24 11:45:00,29.96,30.01,29.96,30.0,22600.0,25.2786,25.3208,25.2786,25.3124,22600.0
2010-05-24 11:50:00,30.0,30.0,29.96,29.97,6800.0,25.3124,25.3124,25.2786,25.2871,6800.0
2010-05-24 11:55:00,29.97,30.0,29.96,29.99,11500.0,25.2871,25.3124,25.2786,25.3039,11500.0
2010-05-24 12:00:00,29.98,30.0,29.97,30.0,7300.0,25.2955,25.3124,25.2871,25.3124,7300.0
2010-05-24 12:05:00,30.0,30.0,29.99,29.99,25900.0,25.3124,25.3124,25.3039,25.3039,25900.0
2010-05-24 12:10:00,29.99,30.0,29.96,29.99,8400.0,25.3039,25.3124,25.2786,25.3039,8400.0
2010-05-24 12:15:00,30.0,30.0,29.91,29.94,11000.0,25.3124,25.3124,25.2364,25.2618,11000.0
2010-05-24 12:20:00,29.94,29.95,29.92,29.94,10500.0,25.2618,25.2702,25.2449,25.2618,10500.0
2010-05-24 12:25:00,29.94,29.98,29.94,29.98,4000.0,25.2618,25.2955,25.2618,25.2955,4000.0
2010-05-24 12:30:00,29.99,30.01,29.97,29.98,9000.0,25.3039,25.3208,25.2871,25.2955,9000.0
2010-05-24 12:35:00,29.97,29.98,29.95,29.96,6800.0,25.2871,25.2955,25.2702,25.2786,6800.0
2010-05-24 12:40:00,29.96,29.99,29.94,29.97,7200.0,25.2786,25.3039,25.2618,25.2871,7200.0
2010-05-24 12:45:00,29.96,29.99,29.93,29.99,10300.0,25.2786,25.3039,25.2533,25.3039,10300.0
2010-05-24 12:50:00,29.99,30.0,29.98,29.98,22200.0,25.3039,25.3124,25.2955,25.2955,22200.0
2010-05-24 12:55:00,29.99,30.0,29.97,30.0,3900.0,25.3039,25.3124,25.2871,25.3124,3900.0
2010-05-24 13:00:00,30.0,30.04,29.99,30.01,8000.0,25.3124,25.3461,25.3039,25.3208,8000.0
2010-05-24 13:05:00,30.0,30.0,29.95,29.96,7200.0,25.3124,25.3124,25.2702,25.2786,7200.0
2010-05-24 13:10:00,29.96,30.0,29.96,29.98,7900.0,25.2786,25.3124,25.2786,25.2955,7900.0
2010-05-24 13:15:00,29.98,29.99,29.95,29.97,5200.0,25.2955,25.3039,25.2702,25.2871,5200.0
2010-05-24 13:20:00,29.97,30.0,29.95,30.0,8000.0,25.2871,25.3124,25.2702,25.3124,8000.0
2010-05-24 13:25:00,30.0,30.05,29.97,29.97,10100.0,25.3124,25.3546,25.2871,25.2871,10100.0
2010-05-24 13:30:00,29.97,29.99,29.93,29.93,10600.0,25.2871,25.3039,25.2533,25.2533,10600.0
2010-05-24 13:35:00,29.94,29.94,29.9,29.92,11600.0,25.2618,25.2618,25.228,25.2449,11600.0
2010-05-24 13:40:00,29.91,29.94,29.9,29.9,8200.0,25.2364,25.2618,25.228,25.228,8200.0
2010-05-24 13:45:00,29.9,29.92,29.88,29.9,14600.0,25.228,25.2449,25.2111,25.228,14600.0
2010-05-24 13:50:00,29.9,29.92,29.88,29.91,10900.0,25.228,25.2449,25.2111,25.2364,10900.0
2010-05-24 13:55:00,29.91,29.92,29.89,29.91,8500.0,25.2364,25.2449,25.2196,25.2364,8500.0
2010-05-24 14:00:00,29.91,29.93,29.89,29.91,12700.0,25.2364,25.2533,25.2196,25.2364,12700.0
2010-05-24 14:05:00,29.9,29.95,29.9,29.93,8100.0,25.228,25.2702,25.228,25.2533,8100.0
2010-05-24 14:10:00,29.95,29.99,29.93,29.96,11300.0,25.2702,25.3039,25.2533,25.2786,11300.0
2010-05-24 14:15:00,29.96,29.98,29.93,29.95,5700.0,25.2786,25.2955,25.2533,25.2702,5700.0
2010-05-24 14:20:00,29.97,29.98,29.94,29.98,5200.0,25.2871,25.2955,25.2618,25.2955,5200.0
2010-05-24 14:25:00,29.98,29.99,29.95,29.96,9800.0,25.2955,25.3039,25.2702,25.2786,9800.0
2010-05-24 14:30:00,29.97,30.0,29.93,29.99,11800.0,25.2871,25.3124,25.2533,25.3039,11800.0
2010-05-24 14:35:00,29.98,30.0,29.94,29.95,10200.0,25.2955,25.3124,25.2618,25.2702,10200.0
2010-05-24 14:40:00,29.94,29.96,29.93,29.93,7000.0,25.2618,25.2786,25.2533,25.2533,7000.0
2010-05-24 14:45:00,29.93,29.94,29.86,29.87,18000.0,25.2533,25.2618,25.1943,25.2027,18000.0
2010-05-24 14:50:00,29.88,29.92,29.86,29.92,12300.0,25.2111,25.2449,25.1943,25.2449,12300.0
2010-05-24 14:55:00,29.92,29.93,29.88,29.89,8100.0,25.2449,25.2533,25.2111,25.2196,8100.0
2010-05-24 15:00:00,29.89,29.92,29.84,29.86,14100.0,25.2196,25.2449,25.1774,25.1943,14100.0
2010-05-24 15:05:00,29.85,29.87,29.82,29.83,22700.0,25.1858,25.2027,25.1605,25.1689,22700.0
2010-05-24 15:10:00,29.82,29.89,29.8,29.89,18400.0,25.1605,25.2196,25.1436,25.2196,18400.0
2010-05-24 15:15:00,29.9,29.91,29.87,29.87,7400.0,25.228,25.2364,25.2027,25.2027,7400.0
2010-05-24 15:20:00,29.88,29.92,29.88,29.9,15700.0,25.2111,25.2449,25.2111,25.228,15700.0
2010-05-24 15:25:00,29.91,29.92,29.9,29.9,11000.0,25.2364,25.2449,25.228,25.228,11000.0
2010-05-24 15:30:00,29.89,29.96,29.89,29.96,28100.0,25.2196,25.2786,25.2196,25.2786,28100.0
2010-05-24 15:35:00,29.96,29.98,29.94,29.97,27000.0,25.2786,25.2955,25.2618,25.2871,27000.0
2010-05-24 15:40:00,29.97,30.0,29.96,29.98,26200.0,25.2871,25.3124,25.2786,25.2955,26200.0
2010-05-24 15:45:00,29.98,29.98,29.84,29.86,60200.0,25.2955,25.2955,25.1774,25.1943,60200.0
2010-05-24 15:50:00,29.85,29.85,29.76,29.77,52800.0,25.1858,25.1858,25.1099,25.1183,52800.0
2010-05-24 15:55:00,29.77,29.78,29.75,29.77,104700.0,25.1183,25.1268,25.1014,25.1183,104700.0
2010-05-25 09:30:00,29.05,29.16,28.89,29.16,18000.0,24.5108,24.6036,24.3758,24.6036,18000.0
2010-05-25 09:35:00,29.14,29.18,28.97,28.97,33500.0,24.5868,24.6205,24.4433,24.4433,33500.0
2010-05-25 09:40:00,28.96,29.03,28.88,29.02,13600.0,24.4349,24.4939,24.3674,24.4855,13600.0
2010-05-25 09:45:00,29.0,29.12,28.98,29.09,10100.0,24.4686,24.5699,24.4518,24.5446,10100.0
2010-05-25 09:50:00,29.1,29.1,28.99,29.03,11600.0,24.553,24.553,24.4602,24.4939,11600.0
2010-05-25 09:55:00,29.03,29.11,29.02,29.05,5700.0,24.4939,24.5614,24.4855,24.5108,5700.0
2010-05-25 10:00:00,29.07,29.28,29.04,29.27,16000.0,24.5277,24.7049,24.5024,24.6964,16000.0
2010-05-25 10:05:00,29.26,29.26,29.09,29.13,12900.0,24.688,24.688,24.5446,24.5783,12900.0
2010-05-25 10:10:00,29.12,29.17,29.09,29.13,22000.0,24.5699,24.6121,24.5446,24.5783,22000.0
2010-05-25 10:15:00,29.14,29.27,29.13,29.14,17700.0,24.5868,24.6964,24.5783,24.5868,17700.0
2010-05-25 10:20:00,29.16,29.2,29.07,29.16,19900.0,24.6036,24.6374,24.5277,24.6036,19900.0
2010-05-25 10:25:00,29.16,29.16,29.02,29.02,11600.0,24.6036,24.6036,24.4855,24.4855,11600.0
2010-05-25 10:30:00,29.03,29.08,28.98,29.01,11800.0,24.4939,24.5361,24.4518,24.4771,11800.0
2010-05-25 10:35:00,29.0,29.11,28.99,29.04,8900.0,24.4686,24.5614,24.4602,24.5024,8900.0
2010-05-25 10:40:00,29.03,29.11,29.01,29.02,15200.0,24.4939,24.5614,24.4771,24.4855,15200.0
2010-05-25 10:45:00,29.01,29.04,28.98,29.01,11400.0,24.4771,24.5024,24.4518,24.4771,11400.0
2010-05-25 10:50:00,29.0,29.04,28.96,29.0,12600.0,24.4686,24.5024,24.4349,24.4686,12600.0
2010-05-25 10:55:00,29.0,29.07,28.99,29.06,5600.0,24.4686,24.5277,24.4602,24.5193,5600.0
2010-05-25 11:00:00,29.06,29.09,29.06,29.07,8000.0,24.5193,24.5446,24.5193,24.5277,8000.0
2010-05-25 11:05:00,29.07,29.17,29.07,29.1,8500.0,24.5277,24.6121,24.5277,24.553,8500.0
2010-05-25 11:10:00,29.1,29.11,29.03,29.08,8000.0,24.553,24.5614,24.4939,24.5361,8000.0
2010-05-25 11:15:00,29.08,29.11,29.04,29.05,40400.0,24.5361,24.5614,24.5024,24.5108,40400.0
2010-05-25 11:20:00,29.06,29.11,29.04,29.1,16200.0,24.5193,24.5614,24.5024,24.553,16200.0
2010-05-25 11:25:00,29.1,29.17,29.1,29.15,7300.0,24.553,24.6121,24.553,24.5952,7300.0
2010-05-25 11:30:00,29.15,29.15,29.1,29.1,5000.0,24.5952,24.5952,24.553,24.553,5000.0
2010-05-25 11:35:00,29.1,29.12,29.07,29.12,8200.0,24.553,24.5699,24.5277,24.5699,8200.0
2010-05-25 11:40:00,29.13,29.15,29.1,29.11,5600.0,24.5783,24.5952,24.553,24.5614,5600.0
2010-05-25 11:45:00,29.13,29.15,29.1,29.13,6200.0,24.5783,24.5952,24.553,24.5783,6200.0
2010-05-25 11:50:00,29.15,29.18,29.13,29.18,5700.0,24.5952,24.6205,24.5783,24.6205,5700.0
2010-05-25 11:55:00,29.18,29.29,29.18,29.27,13700.0,24.6205,24.7133,24.6205,24.6964,13700.0
2010-05-25 12:00:00,29.27,29.34,29.26,29.31,12600.0,24.6964,24.7555,24.688,24.7302,12600.0
2010-05-25 12:05:00,29.3,29.3,29.25,29.27,5300.0,24.7218,24.7218,24.6796,24.6964,5300.0
2010-05-25 12:10:00,29.26,29.32,29.25,29.32,4500.0,24.688,24.7386,24.6796,24.7386,4500.0
2010-05-25 12:15:00,29.33,29.37,29.27,29.27,23000.0,24.7471,24.7808,24.6964,24.6964,23000.0
2010-05-25 12:20:00,29.29,29.3,29.23,29.24,13800.0,24.7133,24.7218,24.6627,24.6711,13800.0
2010-05-25 12:25:00,29.23,29.29,29.2,29.21,9300.0,24.6627,24.7133,24.6374,24.6458,9300.0
2010-05-25 12:30:00,29.2,29.25,29.16,29.18,8300.0,24.6374,24.6796,24.6036,24.6205,8300.0
2010-05-25 12:35:00,29.18,29.22,29.17,29.2,8000.0,24.6205,24.6543,24.6121,24.6374,8000.0
2010-05-25 12:40:00,29.19,29.19,29.11,29.12,14100.0,24.6289,24.6289,24.5614,24.5699,14100.0
2010-05-25 12:45:00,29.12,29.19,29.12,29.19,7600.0,24.5699,24.6289,24.5699,24.6289,7600.0
2010-05-25 12:50:00,29.19,29.2,29.16,29.17,6200.0,24.6289,24.6374,24.6036,24.6121,6200.0
2010-05-25 12:55:00,29.18,29.23,29.17,29.18,4000.0,24.6205,24.6627,24.6121,24.6205,4000.0
2010-05-25 13:00:00,29.18,29.21,29.14,29.17,10800.0,24.6205,24.6458,24.5868,24.6121,10800.0
2010-05-25 13:05:00,29.18,29.18,29.1,29.12,13000.0,24.6205,24.6205,24.553,24.5699,13000.0
2010-05-25 13:10:00,29.11,29.13,29.08,29.12,13300.0,24.5614,24.5783,24.5361,24.5699,13300.0
2010-05-25 13:15:00,29.12,29.14,29.09,29.13,9200.0,24.5699,24.5868,24.5446,24.5783,9200.0
2010-05-25 13:20:00,29.13,29.19,29.11,29.16,12000.0,24.5783,24.6289,24.5614,24.6036,12000.0
2010-05-25 13:25:00,29.16,29.2,29.15,29.16,8200.0,24.6036,24.6374,24.5952,24.6036,8200.0
2010-05-25 13:30:00,29.17,29.19,29.12,29.18,14400.0,24.6121,24.6289,24.5699,24.6205,14400.0
2010-05-25 13:35:00,29.18,29.21,29.12,29.16,12100.0,24.6205,24.6458,24.5699,24.6036,12100.0
2010-05-25 13:40:00,29.14,29.16,29.11,29.14,13700.0,24.5868,24.6036,24.5614,24.5868,13700.0
2010-05-25 13:45:00,29.14,29.15,29.1,29.12,8900.0,24.5868,24.5952,24.553,24.5699,8900.0
2010-05-25 13:50:00,29.13,29.18,29.09,29.13,23000.0,24.5783,24.6205,24.5446,24.5783,23000.0
2010-05-25 13:55:00,29.14,29.16,29.1,29.13,23400.0,24.5868,24.6036,24.553,24.5783,23400.0
2010-05-25 14:00:00,29.13,29.14,29.09,29.12,20600.0,24.5783,24.5868,24.5446,24.5699,20600.0
2010-05-25 14:05:00,29.12,29.19,29.1,29.16,28100.0,24.5699,24.6289,24.553,24.6036,28100.0
2010-05-25 14:10:00,29.17,29.26,29.17,29.24,19700.0,24.6121,24.688,24.6121,24.6711,19700.0
2010-05-25 14:15:00,29.24,29.28,29.19,29.28,16900.0,24.6711,24.7049,24.6289,24.7049,16900.0
2010-05-25 14:20:00,29.27,29.27,29.2,29.24,12000.0,24.6964,24.6964,24.6374,24.6711,12000.0
2010-05-25 14:25:00,29.24,29.31,29.24,29.27,7400.0,24.6711,24.7302,24.6711,24.6964,7400.0
2010-05-25 14:30:00,29.27,29.31,29.23,29.24,19500.0,24.6964,24.7302,24.6627,24.6711,19500.0
2010-05-25 14:35:00,29.23,29.29,29.22,29.24,14000.0,24.6627,24.7133,24.6543,24.6711,14000.0
2010-05-25 14:40:00,29.23,29.34,29.22,29.31,9500.0,24.6627,24.7555,24.6543,24.7302,9500.0
2010-05-25 14:45:00,29.31,29.44,29.29,29.44,21900.0,24.7302,24.8399,24.7133,24.8399,21900.0
2010-05-25 14:50:00,29.44,29.45,29.38,29.44,20700.0,24.8399,24.8483,24.7893,24.8399,20700.0
2010-05-25 14:55:00,29.44,29.44,29.36,29.39,16100.0,24.8399,24.8399,24.7724,24.7977,16100.0
2010-05-25 15:00:00,29.38,29.47,29.35,29.38,24000.0,24.7893,24.8652,24.7639,24.7893,24000.0
2010-05-25 15:05:00,29.39,29.46,29.38,29.42,19800.0,24.7977,24.8568,24.7893,24.823,19800.0
2010-05-25 15:10:00,29.41,29.43,29.33,29.34,26900.0,24.8146,24.8314,24.7471,24.7555,26900.0
2010-05-25 15:15:00,29.35,29.38,29.33,29.37,12700.0,24.7639,24.7893,24.7471,24.7808,12700.0
2010-05-25 15:20:00,29.38,29.49,29.38,29.49,19200.0,24.7893,24.8821,24.7893,24.8821,19200.0
2010-05-25 15:25:00,29.49,29.5,29.45,29.5,13100.0,24.8821,24.8905,24.8483,24.8905,13100.0
2010-05-25 15:30:00,29.5,29.56,29.49,29.51,18600.0,24.8905,24.9411,24.8821,24.8989,18600.0
2010-05-25 15:35:00,29.51,29.58,29.46,29.47,23200.0,24.8989,24.958,24.8568,24.8652,23200.0
2010-05-25 15:40:00,29.46,29.57,29.46,29.54,18900.0,24.8568,24.9496,24.8568,24.9243,18900.0
2010-05-25 15:45:00,29.53,29.58,29.47,29.57,61600.0,24.9158,24.958,24.8652,24.9496,61600.0
2010-05-25 15:50:00,29.57,29.58,29.5,29.55,54300.0,24.9496,24.958,24.8905,24.9327,54300.0
2010-05-25 15:55:00,29.55,29.62,29.55,29.61,101300.0,24.9327,24.9918,24.9327,24.9833,101300.0
2010-05-26 09:30:00,30.15,30.32,29.93,29.99,47600.0,25.4389,25.5824,25.2533,25.3039,47600.0
2010-05-26 09:35:00,29.96,30.05,29.89,29.96,24700.0,25.2786,25.3546,25.2196,25.2786,24700.0
2010-05-26 09:40:00,29.96,30.05,29.88,30.03,29000.0,25.2786,25.3546,25.2111,25.3377,29000.0
2010-05-26 09:45:00,30.02,30.08,30.0,30.08,17700.0,25.3293,25.3799,25.3124,25.3799,17700.0
2010-05-26 09:50:00,30.08,30.2,30.08,30.18,29400.0,25.3799,25.4811,25.3799,25.4643,29400.0
2010-05-26 09:55:00,30.19,30.33,30.19,30.29,16600.0,25.4727,25.5908,25.4727,25.5571,16600.0
2010-05-26 10:00:00,30.3,30.37,30.3,30.33,31300.0,25.5655,25.6246,25.5655,25.5908,31300.0
2010-05-26 10:05:00,30.34,30.34,30.32,30.32,18600.0,25.5993,25.5993,25.5824,25.5824,18600.0
2010-05-26 10:10:00,30.32,30.34,30.3,30.34,18800.0,25.5824,25.5993,25.5655,25.5993,18800.0
2010-05-26 10:15:00,30.33,30.35,30.3,30.35,11500.0,25.5908,25.6077,25.5655,25.6077,11500.0
2010-05-26 10:20:00,30.34,30.42,30.34,30.42,35000.0,25.5993,25.6668,25.5993,25.6668,35000.0
2010-05-26 10:25:00,30.42,30.48,30.38,30.48,33600.0,25.6668,25.7174,25.633,25.7174,33600.0
2010-05-26 10:30:00,30.48,30.55,30.48,30.55,27700.0,25.7174,25.7764,25.7174,25.7764,27700.0
2010-05-26 10:35:00,30.55,30.57,30.49,30.53,139900.0,25.7764,25.7933,25.7258,25.7596,139900.0
2010-05-26 10:40:00,30.52,30.55,30.5,30.52,13100.0,25.7511,25.7764,25.7343,25.7511,13100.0
2010-05-26 10:45:00,30.52,30.54,30.49,30.5,14500.0,25.7511,25.768,25.7258,25.7343,14500.0
2010-05-26 10:50:00,30.5,30.53,30.47,30.48,16200.0,25.7343,25.7596,25.7089,25.7174,16200.0
2010-05-26 10:55:00,30.47,30.48,30.41,30.44,12000.0,25.7089,25.7174,25.6583,25.6836,12000.0
2010-05-26 11:00:00,30.44,30.45,30.38,30.4,13600.0,25.6836,25.6921,25.633,25.6499,13600.0
2010-05-26 11:05:00,30.39,30.45,30.38,30.45,17900.0,25.6414,25.6921,25.633,25.6921,17900.0
2010-05-26 11:10:00,30.45,30.5,30.44,30.48,21700.0,25.6921,25.7343,25.6836,25.7174,21700.0
2010-05-26 11:15:00,30.48,30.5,30.44,30.48,11600.0,25.7174,25.7343,25.6836,25.7174,11600.0
2010-05-26 11:20:00,30.47,30.47,30.41,30.43,11600.0,25.7089,25.7089,25.6583,25.6752,11600.0
2010-05-26 11:25:00,30.43,30.45,30.36,30.36,9400.0,25.6752,25.6921,25.6161,25.6161,9400.0
2010-05-26 11:30:00,30.36,30.38,30.33,30.36,10400.0,25.6161,25.633,25.5908,25.6161,10400.0
2010-05-26 11:35:00,30.36,30.41,30.35,30.38,12300.0,25.6161,25.6583,25.6077,25.633,12300.0
2010-05-26 11:40:00,30.38,30.41,30.37,30.38,8500.0,25.633,25.6583,25.6246,25.633,8500.0
2010-05-26 11:45:00,30.39,30.4,30.29,30.33,19000.0,25.6414,25.6499,25.5571,25.5908,19000.0
2010-05-26 11:50:00,30.33,30.4,30.33,30.39,15500.0,25.5908,25.6499,25.5908,25.6414,15500.0
2010-05-26 11:55:00,30.38,30.41,30.38,30.4,14600.0,25.633,25.6583,25.633,25.6499,14600.0
2010-05-26 12:00:00,30.4,30.4,30.36,30.39,8800.0,25.6499,25.6499,25.6161,25.6414,8800.0
2010-05-26 12:05:00,30.38,30.41,30.38,30.39,10300.0,25.633,25.6583,25.633,25.6414,10300.0
2010-05-26 12:10:00,30.4,30.41,30.38,30.38,8100.0,25.6499,25.6583,25.633,25.633,8100.0
2010-05-26 12:15:00,30.38,30.4,30.37,30.4,6800.0,25.633,25.6499,25.6246,25.6499,6800.0
2010-05-26 12:20:00,30.4,30.42,30.39,30.4,8700.0,25.6499,25.6668,25.6414,25.6499,8700.0
2010-05-26 12:25:00,30.39,30.4,30.31,30.32,8100.0,25.6414,25.6499,25.5739,25.5824,8100.0
2010-05-26 12:30:00,30.31,30.33,30.28,30.32,6800.0,25.5739,25.5908,25.5486,25.5824,6800.0
2010-05-26 12:35:00,30.33,30.36,30.32,30.33,15000.0,25.5908,25.6161,25.5824,25.5908,15000.0
2010-05-26 12:40:00,30.32,30.33,30.24,30.27,10200.0,25.5824,25.5908,25.5149,25.5402,10200.0
2010-05-26 12:45:00,30.28,30.3,30.26,30.27,7100.0,25.5486,25.5655,25.5318,25.5402,7100.0
2010-05-26 12:50:00,30.27,30.34,30.25,30.34,12700.0,25.5402,25.5993,25.5233,25.5993,12700.0
2010-05-26 12:55:00,30.33,30.34,30.32,30.33,3900.0,25.5908,25.5993,25.5824,25.5908,3900.0
2010-05-26 13:00:00,30.34,30.35,30.34,30.35,4300.0,25.5993,25.6077,25.5993,25.6077,4300.0
2010-05-26 13:05:00,30.35,30.35,30.32,30.35,15500.0,25.6077,25.6077,25.5824,25.6077,15500.0
2010-05-26 13:10:00,30.34,30.35,30.29,30.29,8900.0,25.5993,25.6077,25.5571,25.5571,8900.0
2010-05-26 13:15:00,30.3,30.32,30.26,30.26,12700.0,25.5655,25.5824,25.5318,25.5318,12700.0
2010-05-26 13:20:00,30.27,30.29,30.24,30.26,17500.0,25.5402,25.5571,25.5149,25.5318,17500.0
2010-05-26 13:25:00,30.26,30.26,30.22,30.22,24700.0,25.5318,25.5318,25.498,25.498,24700.0
2010-05-26 13:30:00,30.23,30.26,30.18,30.26,35400.0,25.5064,25.5318,25.4643,25.5318,35400.0
2010-05-26 13:35:00,30.26,30.35,30.26,30.35,9000.0,25.5318,25.6077,25.5318,25.6077,9000.0
2010-05-26 13:40:00,30.35,30.38,30.34,30.36,7900.0,25.6077,25.633,25.5993,25.6161,7900.0
2010-05-26 13:45:00,30.35,30.36,30.33,30.35,6100.0,25.6077,25.6161,25.5908,25.6077,6100.0
2010-05-26 13:50:00,30.35,30.37,30.34,30.37,5600.0,25.6077,25.6246,25.5993,25.6246,5600.0
2010-05-26 13:55:00,30.37,30.41,30.33,30.35,9400.0,25.6246,25.6583,25.5908,25.6077,9400.0
2010-05-26 14:00:00,30.34,30.35,30.3,30.3,9700.0,25.5993,25.6077,25.5655,25.5655,9700.0
2010-05-26 14:05:00,30.29,30.34,30.29,30.34,10900.0,25.5571,25.5993,25.5571,25.5993,10900.0
2010-05-26 14:10:00,30.33,30.33,30.3,30.3,10000.0,25.5908,25.5908,25.5655,25.5655,10000.0
2010-05-26 14:15:00,30.3,30.34,30.29,30.34,8800.0,25.5655,25.5993,25.5571,25.5993,8800.0
2010-05-26 14:20:00,30.35,30.35,30.23,30.3,14700.0,25.6077,25.6077,25.5064,25.5655,14700.0
2010-05-26 14:25:00,30.3,30.34,30.26,30.34,12100.0,25.5655,25.5993,25.5318,25.5993,12100.0
2010-05-26 14:30:00,30.33,30.34,30.18,30.25,21300.0,25.5908,25.5993,25.4643,25.5233,21300.0
2010-05-26 14:35:00,30.25,30.27,30.17,30.26,14800.0,25.5233,25.5402,25.4558,25.5318,14800.0
2010-05-26 14:40:00,30.26,30.29,30.21,30.22,19500.0,25.5318,25.5571,25.4896,25.498,19500.0
2010-05-26 14:45:00,30.22,30.24,30.16,30.18,10200.0,25.498,25.5149,25.4474,25.4643,10200.0
2010-05-26 14:50:00,30.18,30.18,30.11,30.13,13900.0,25.4643,25.4643,25.4052,25.4221,13900.0
2010-05-26 14:55:00,30.13,30.18,30.13,30.17,6900.0,25.4221,25.4643,25.4221,25.4558,6900.0
2010-05-26 15:00:00,30.17,30.25,30.17,30.17,18600.0,25.4558,25.5233,25.4558,25.4558,18600.0
2010-05-26 15:05:00,30.17,30.18,30.14,30.15,23200.0,25.4558,25.4643,25.4305,25.4389,23200.0
2010-05-26 15:10:00,30.15,30.2,30.15,30.2,13100.0,25.4389,25.4811,25.4389,25.4811,13100.0
2010-05-26 15:15:00,30.2,30.21,30.13,30.15,17300.0,25.4811,25.4896,25.4221,25.4389,17300.0
2010-05-26 15:20:00,30.15,30.17,30.03,30.04,19300.0,25.4389,25.4558,25.3377,25.3461,19300.0
2010-05-26 15:25:00,30.04,30.04,29.84,29.92,50000.0,25.3461,25.3461,25.1774,25.2449,50000.0
2010-05-26 15:30:00,29.91,30.03,29.89,29.99,68800.0,25.2364,25.3377,25.2196,25.3039,68800.0
2010-05-26 15:35:00,29.98,30.02,29.9,30.01,48200.0,25.2955,25.3293,25.228,25.3208,48200.0
2010-05-26 15:40:00,30.04,30.13,30.04,30.11,35800.0,25.3461,25.4221,25.3461,25.4052,35800.0
2010-05-26 15:45:00,30.11,30.11,29.98,30.02,36200.0,25.4052,25.4052,25.2955,25.3293,36200.0
2010-05-26 15:50:00,30.01,30.04,29.98,30.01,40800.0,25.3208,25.3461,25.2955,25.3208,40800.0
2010-05-26 15:55:00,30.0,30.02,29.94,29.95,63800.0,25.3124,25.3293,25.2618,25.2702,63800.0
2010-05-27 09:30:00,30.42,30.58,30.39,30.49,24000.0,25.6668,25.8018,25.6414,25.7258,24000.0
2010-05-27 09:35:00,30.49,30.49,30.36,30.37,6700.0,25.7258,25.7258,25.6161,25.6246,6700.0
2010-05-27 09:40:00,30.38,30.43,30.36,30.37,7000.0,25.633,25.6752,25.6161,25.6246,7000.0
2010-05-27 09:45:00,30.4,30.43,30.36,30.36,11200.0,25.6499,25.6752,25.6161,25.6161,11200.0
2010-05-27 09:50:00,30.36,30.41,30.31,30.32,25100.0,25.6161,25.6583,25.5739,25.5824,25100.0
2010-05-27 09:55:00,30.32,30.39,30.27,30.31,13500.0,25.5824,25.6414,25.5402,25.5739,13500.0
2010-05-27 10:00:00,30.31,30.31,30.2,30.23,14200.0,25.5739,25.5739,25.4811,25.5064,14200.0
2010-05-27 10:05:00,30.25,30.29,30.25,30.28,8000.0,25.5233,25.5571,25.5233,25.5486,8000.0
2010-05-27 10:10:00,30.28,30.33,30.28,30.28,10800.0,25.5486,25.5908,25.5486,25.5486,10800.0
2010-05-27 10:15:00,30.28,30.31,30.25,30.27,9300.0,25.5486,25.5739,25.5233,25.5402,9300.0
2010-05-27 10:20:00,30.27,30.27,30.23,30.27,11300.0,25.5402,25.5402,25.5064,25.5402,11300.0
2010-05-27 10:25:00,30.26,30.43,30.26,30.43,14800.0,25.5318,25.6752,25.5318,25.6752,14800.0
2010-05-27 10:30:00,30.43,30.44,30.39,30.43,11800.0,25.6752,25.6836,25.6414,25.6752,11800.0
2010-05-27 10:35:00,30.43,30.44,30.3,30.31,10900.0,25.6752,25.6836,25.5655,25.5739,10900.0
2010-05-27 10:40:00,30.31,30.38,30.31,30.37,4800.0,25.5739,25.633,25.5739,25.6246,4800.0
2010-05-27 10:45:00,30.37,30.37,30.31,30.35,5100.0,25.6246,25.6246,25.5739,25.6077,5100.0
2010-05-27 10:50:00,30.35,30.39,30.34,30.38,5300.0,25.6077,25.6414,25.5993,25.633,5300.0
2010-05-27 10:55:00,30.38,30.39,30.33,30.33,3900.0,25.633,25.6414,25.5908,25.5908,3900.0
2010-05-27 11:00:00,30.31,30.37,30.31,30.34,5100.0,25.5739,25.6246,25.5739,25.5993,5100.0
2010-05-27 11:05:00,30.35,30.36,30.29,30.3,13200.0,25.6077,25.6161,25.5571,25.5655,13200.0
2010-05-27 11:10:00,30.3,30.3,30.24,30.26,8300.0,25.5655,25.5655,25.5149,25.5318,8300.0
2010-05-27 11:15:00,30.27,30.29,30.23,30.25,12900.0,25.5402,25.5571,25.5064,25.5233,12900.0
2010-05-27 11:20:00,30.25,30.31,30.24,30.3,7800.0,25.5233,25.5739,25.5149,25.5655,7800.0
2010-05-27 11:25:00,30.3,30.34,30.29,30.33,8100.0,25.5655,25.5993,25.5571,25.5908,8100.0
2010-05-27 11:30:00,30.34,30.34,30.28,30.31,6200.0,25.5993,25.5993,25.5486,25.5739,6200.0
2010-05-27 11:35:00,30.31,30.33,30.25,30.25,6200.0,25.5739,25.5908,25.5233,25.5233,6200.0
2010-05-27 11:40:00,30.24,30.25,30.22,30.23,5900.0,25.5149,25.5233,25.498,25.5064,5900.0
2010-05-27 11:45:00,30.24,30.27,30.24,30.27,5300.0,25.5149,25.5402,25.5149,25.5402,5300.0
2010-05-27 11:50:00,30.27,30.34,30.27,30.34,5800.0,25.5402,25.5993,25.5402,25.5993,5800.0
2010-05-27 11:55:00,30.33,30.34,30.28,30.32,9000.0,25.5908,25.5993,25.5486,25.5824,9000.0
2010-05-27 12:00:00,30.33,30.33,30.24,30.32,40800.0,25.5908,25.5908,25.5149,25.5824,40800.0
2010-05-27 12:05:00,30.31,30.33,30.28,30.32,25300.0,25.5739,25.5908,25.5486,25.5824,25300.0
2010-05-27 12:10:00,30.33,30.34,30.29,30.34,7800.0,25.5908,25.5993,25.5571,25.5993,7800.0
2010-05-27 12:15:00,30.34,30.35,30.32,30.35,7100.0,25.5993,25.6077,25.5824,25.6077,7100.0
2010-05-27 12:20:00,30.34,30.34,30.3,30.33,9500.0,25.5993,25.5993,25.5655,25.5908,9500.0
2010-05-27 12:25:00,30.32,30.37,30.32,30.34,8800.0,25.5824,25.6246,25.5824,25.5993,8800.0
2010-05-27 12:30:00,30.34,30.35,30.31,30.32,5300.0,25.5993,25.6077,25.5739,25.5824,5300.0
2010-05-27 12:35:00,30.33,30.36,30.32,30.33,11500.0,25.5908,25.6161,25.5824,25.5908,11500.0
2010-05-27 12:40:00,30.33,30.33,30.24,30.25,24400.0,25.5908,25.5908,25.5149,25.5233,24400.0
2010-05-27 12:45:00,30.25,30.27,30.24,30.26,12000.0,25.5233,25.5402,25.5149,25.5318,12000.0
2010-05-27 12:50:00,30.27,30.27,30.22,30.24,11900.0,25.5402,25.5402,25.498,25.5149,11900.0
2010-05-27 12:55:00,30.25,30.32,30.23,30.27,24200.0,25.5233,25.5824,25.5064,25.5402,24200.0
2010-05-27 13:00:00,30.26,30.26,30.23,30.24,17900.0,25.5318,25.5318,25.5064,25.5149,17900.0
2010-05-27 13:05:00,30.25,30.29,30.19,30.23,31000.0,25.5233,25.5571,25.4727,25.5064,31000.0
2010-05-27 13:10:00,30.21,30.28,30.21,30.28,11200.0,25.4896,25.5486,25.4896,25.5486,11200.0
2010-05-27 13:15:00,30.27,30.33,30.27,30.33,12500.0,25.5402,25.5908,25.5402,25.5908,12500.0
2010-05-27 13:20:00,30.34,30.39,30.33,30.37,8700.0,25.5993,25.6414,25.5908,25.6246,8700.0
2010-05-27 13:25:00,30.38,30.39,30.37,30.38,5800.0,25.633,25.6414,25.6246,25.633,5800.0
2010-05-27 13:30:00,30.38,30.4,30.37,30.4,6200.0,25.633,25.6499,25.6246,25.6499,6200.0
2010-05-27 13:35:00,30.4,30.46,30.39,30.45,10300.0,25.6499,25.7005,25.6414,25.6921,10300.0
2010-05-27 13:40:00,30.45,30.45,30.4,30.4,3300.0,25.6921,25.6921,25.6499,25.6499,3300.0
2010-05-27 13:45:00,30.42,30.42,30.38,30.39,3600.0,25.6668,25.6668,25.633,25.6414,3600.0
2010-05-27 13:50:00,30.4,30.4,30.38,30.38,6000.0,25.6499,25.6499,25.633,25.633,6000.0
2010-05-27 13:55:00,30.38,30.41,30.37,30.37,3700.0,25.633,25.6583,25.6246,25.6246,3700.0
2010-05-27 14:00:00,30.38,30.4,30.36,30.38,3900.0,25.633,25.6499,25.6161,25.633,3900.0
2010-05-27 14:05:00,30.38,30.47,30.38,30.45,11000.0,25.633,25.7089,25.633,25.6921,11000.0
2010-05-27 14:10:00,30.46,30.49,30.46,30.47,9300.0,25.7005,25.7258,25.7005,25.7089,9300.0
2010-05-27 14:15:00,30.47,30.49,30.46,30.48,3100.0,25.7089,25.7258,25.7005,25.7174,3100.0
2010-05-27 14:20:00,30.47,30.52,30.46,30.49,9800.0,25.7089,25.7511,25.7005,25.7258,9800.0
2010-05-27 14:25:00,30.49,30.49,30.48,30.48,1800.0,25.7258,25.7258,25.7174,25.7174,1800.0
2010-05-27 14:30:00,30.49,30.49,30.46,30.48,9300.0,25.7258,25.7258,25.7005,25.7174,9300.0
2010-05-27 14:35:00,30.48,30.5,30.48,30.5,4500.0,25.7174,25.7343,25.7174,25.7343,4500.0
2010-05-27 14:40:00,30.5,30.52,30.49,30.49,7500.0,25.7343,25.7511,25.7258,25.7258,7500.0
2010-05-27 14:45:00,30.49,30.5,30.47,30.49,4200.0,25.7258,25.7343,25.7089,25.7258,4200.0
2010-05-27 14:50:00,30.49,30.5,30.46,30.47,13300.0,25.7258,25.7343,25.7005,25.7089,13300.0
2010-05-27 14:55:00,30.47,30.5,30.47,30.48,7800.0,25.7089,25.7343,25.7089,25.7174,7800.0
2010-05-27 15:00:00,30.48,30.51,30.48,30.5,13800.0,25.7174,25.7427,25.7174,25.7343,13800.0
2010-05-27 15:05:00,30.5,30.52,30.48,30.49,11200.0,25.7343,25.7511,25.7174,25.7258,11200.0
2010-05-27 15:10:00,30.49,30.52,30.48,30.51,18300.0,25.7258,25.7511,25.7174,25.7427,18300.0
2010-05-27 15:15:00,30.5,30.53,30.5,30.5,10400.0,25.7343,25.7596,25.7343,25.7343,10400.0
2010-05-27 15:20:00,30.5,30.5,30.45,30.47,11100.0,25.7343,25.7343,25.6921,25.7089,11100.0
2010-05-27 15:25:00,30.47,30.47,30.43,30.46,8100.0,25.7089,25.7089,25.6752,25.7005,8100.0
2010-05-27 15:30:00,30.47,30.49,30.43,30.44,26200.0,25.7089,25.7258,25.6752,25.6836,26200.0
2010-05-27 15:35:00,30.44,30.48,30.44,30.46,20200.0,25.6836,25.7174,25.6836,25.7005,20200.0
2010-05-27 15:40:00,30.46,30.47,30.43,30.47,36800.0,25.7005,25.7089,25.6752,25.7089,36800.0
2010-05-27 15:45:00,30.47,30.52,30.45,30.5,43500.0,25.7089,25.7511,25.6921,25.7343,43500.0
2010-05-27 15:50:00,30.52,30.55,30.51,30.53,68100.0,25.7511,25.7764,25.7427,25.7596,68100.0
2010-05-27 15:55:00,30.54,30.61,30.52,30.6,99000.0,25.768,25.8271,25.7511,25.8186,99000.0
2010-05-28 09:30:00,30.6,30.62,30.41,30.46,9200.0,25.8186,25.8355,25.6583,25.7005,9200.0
2010-05-28 09:35:00,30.46,30.48,30.42,30.47,5700.0,25.7005,25.7174,25.6668,25.7089,5700.0
2010-05-28 09:40:00,30.46,30.46,30.38,30.38,7100.0,25.7005,25.7005,25.633,25.633,7100.0
2010-05-28 09:45:00,30.4,30.42,30.36,30.41,6500.0,25.6499,25.6668,25.6161,25.6583,6500.0
2010-05-28 09:50:00,30.43,30.43,30.4,30.43,3500.0,25.6752,25.6752,25.6499,25.6752,3500.0
2010-05-28 09:55:00,30.42,30.5,30.38,30.5,11000.0,25.6668,25.7343,25.633,25.7343,11000.0
2010-05-28 10:00:00,30.5,30.51,30.46,30.48,5600.0,25.7343,25.7427,25.7005,25.7174,5600.0
2010-05-28 10:05:00,30.48,30.51,30.48,30.48,5700.0,25.7174,25.7427,25.7174,25.7174,5700.0
2010-05-28 10:10:00,30.47,30.5,30.45,30.46,4100.0,25.7089,25.7343,25.6921,25.7005,4100.0
2010-05-28 10:15:00,30.47,30.47,30.41,30.42,7000.0,25.7089,25.7089,25.6583,25.6668,7000.0
2010-05-28 10:20:00,30.41,30.45,30.39,30.39,5100.0,25.6583,25.6921,25.6414,25.6414,5100.0
2010-05-28 10:25:00,30.4,30.42,30.37,30.39,8100.0,25.6499,25.6668,25.6246,25.6414,8100.0
2010-05-28 10:30:00,30.39,30.47,30.35,30.47,6400.0,25.6414,25.7089,25.6077,25.7089,6400.0
2010-05-28 10:35:00,30.48,30.49,30.43,30.43,5000.0,25.7174,25.7258,25.6752,25.6752,5000.0
2010-05-28 10:40:00,30.43,30.43,30.36,30.38,4900.0,25.6752,25.6752,25.6161,25.633,4900.0
2010-05-28 10:45:00,30.38,30.41,30.33,30.34,7700.0,25.633,25.6583,25.5908,25.5993,7700.0
2010-05-28 10:50:00,30.33,30.39,30.33,30.33,6900.0,25.5908,25.6414,25.5908,25.5908,6900.0
2010-05-28 10:55:00,30.33,30.39,30.33,30.39,5700.0,25.5908,25.6414,25.5908,25.6414,5700.0
2010-05-28 11:00:00,30.39,30.42,30.39,30.42,11900.0,25.6414,25.6668,25.6414,25.6668,11900.0
2010-05-28 11:05:00,30.42,30.42,30.35,30.38,10700.0,25.6668,25.6668,25.6077,25.633,10700.0
2010-05-28 11:10:00,30.39,30.42,30.33,30.35,9700.0,25.6414,25.6668,25.5908,25.6077,9700.0
2010-05-28 11:15:00,30.34,30.36,30.32,30.33,14700.0,25.5993,25.6161,25.5824,25.5908,14700.0
2010-05-28 11:20:00,30.33,30.34,30.32,30.34,5200.0,25.5908,25.5993,25.5824,25.5993,5200.0
2010-05-28 11:25:00,30.35,30.37,30.3,30.37,12600.0,25.6077,25.6246,25.5655,25.6246,12600.0
2010-05-28 11:30:00,30.36,30.38,30.36,30.38,4000.0,25.6161,25.633,25.6161,25.633,4000.0
2010-05-28 11:35:00,30.38,30.39,30.37,30.38,4700.0,25.633,25.6414,25.6246,25.633,4700.0
2010-05-28 11:40:00,30.38,30.47,30.38,30.46,5800.0,25.633,25.7089,25.633,25.7005,5800.0
2010-05-28 11:45:00,30.46,30.5,30.45,30.5,8600.0,25.7005,25.7343,25.6921,25.7343,8600.0
2010-05-28 11:50:00,30.5,30.51,30.46,30.46,6900.0,25.7343,25.7427,25.7005,25.7005,6900.0
2010-05-28 11:55:00,30.45,30.45,30.42,30.44,4300.0,25.6921,25.6921,25.6668,25.6836,4300.0
2010-05-28 12:00:00,30.43,30.48,30.42,30.43,5600.0,25.6752,25.7174,25.6668,25.6752,5600.0
2010-05-28 12:05:00,30.41,30.44,30.41,30.44,4300.0,25.6583,25.6836,25.6583,25.6836,4300.0
2010-05-28 12:10:00,30.44,30.45,30.43,30.44,4300.0,25.6836,25.6921,25.6752,25.6836,4300.0
2010-05-28 12:15:00,30.43,30.49,30.43,30.49,6600.0,25.6752,25.7258,25.6752,25.7258,6600.0
2010-05-28 12:20:00,30.49,30.52,30.49,30.5,8800.0,25.7258,25.7511,25.7258,25.7343,8800.0
2010-05-28 12:25:00,30.5,30.52,30.49,30.51,41700.0,25.7343,25.7511,25.7258,25.7427,41700.0
2010-05-28 12:30:00,30.52,30.52,30.5,30.51,6800.0,25.7511,25.7511,25.7343,25.7427,6800.0
2010-05-28 12:35:00,30.5,30.5,30.29,30.33,36900.0,25.7343,25.7343,25.5571,25.5908,36900.0
2010-05-28 12:40:00,30.32,30.4,30.26,30.32,27600.0,25.5824,25.6499,25.5318,25.5824,27600.0
2010-05-28 12:45:00,30.31,30.36,30.25,30.36,13500.0,25.5739,25.6161,25.5233,25.6161,13500.0
2010-05-28 12:50:00,30.34,30.36,30.32,30.35,7000.0,25.5993,25.6161,25.5824,25.6077,7000.0
2010-05-28 12:55:00,30.34,30.4,30.32,30.34,7900.0,25.5993,25.6499,25.5824,25.5993,7900.0
2010-05-28 13:00:00,30.34,30.38,30.33,30.35,6500.0,25.5993,25.633,25.5908,25.6077,6500.0
2010-05-28 13:05:00,30.34,30.35,30.3,30.3,5800.0,25.5993,25.6077,25.5655,25.5655,5800.0
2010-05-28 13:10:00,30.3,30.33,30.28,30.31,3500.0,25.5655,25.5908,25.5486,25.5739,3500.0
2010-05-28 13:15:00,30.3,30.36,30.29,30.35,5000.0,25.5655,25.6161,25.5571,25.6077,5000.0
2010-05-28 13:20:00,30.37,30.38,30.35,30.37,2900.0,25.6246,25.633,25.6077,25.6246,2900.0
2010-05-28 13:25:00,30.38,30.38,30.35,30.35,4000.0,25.633,25.633,25.6077,25.6077,4000.0
2010-05-28 13:30:00,30.35,30.38,30.31,30.33,5000.0,25.6077,25.633,25.5739,25.5908,5000.0
2010-05-28 13:35:00,30.33,30.35,30.31,30.33,3500.0,25.5908,25.6077,25.5739,25.5908,3500.0
2010-05-28 13:40:00,30.34,30.34,30.31,30.33,2000.0,25.5993,25.5993,25.5739,25.5908,2000.0
2010-05-28 13:45:00,30.32,30.32,30.22,30.27,6600.0,25.5824,25.5824,25.498,25.5402,6600.0
2010-05-28 13:50:00,30.27,30.3,30.27,30.3,3200.0,25.5402,25.5655,25.5402,25.5655,3200.0
2010-05-28 13:55:00,30.29,30.31,30.24,30.25,8400.0,25.5571,25.5739,25.5149,25.5233,8400.0
2010-05-28 14:00:00,30.25,30.25,30.21,30.22,10700.0,25.5233,25.5233,25.4896,25.498,10700.0
2010-05-28 14:05:00,30.22,30.22,30.15,30.21,16300.0,25.498,25.498,25.4389,25.4896,16300.0
2010-05-28 14:10:00,30.22,30.26,30.2,30.25,6700.0,25.498,25.5318,25.4811,25.5233,6700.0
2010-05-28 14:15:00,30.25,30.27,30.22,30.27,5900.0,25.5233,25.5402,25.498,25.5402,5900.0
2010-05-28 14:20:00,30.28,30.28,30.25,30.25,5000.0,25.5486,25.5486,25.5233,25.5233,5000.0
2010-05-28 14:25:00,30.25,30.28,30.25,30.28,3600.0,25.5233,25.5486,25.5233,25.5486,3600.0
2010-05-28 14:30:00,30.28,30.29,30.27,30.28,4100.0,25.5486,25.5571,25.5402,25.5486,4100.0
2010-05-28 14:35:00,30.28,30.35,30.28,30.35,10000.0,25.5486,25.6077,25.5486,25.6077,10000.0
2010-05-28 14:40:00,30.35,30.37,30.35,30.37,3600.0,25.6077,25.6246,25.6077,25.6246,3600.0
2010-05-28 14:45:00,30.38,30.47,30.38,30.44,16500.0,25.633,25.7089,25.633,25.6836,16500.0
2010-05-28 14:50:00,30.43,30.49,30.43,30.45,9700.0,25.6752,25.7258,25.6752,25.6921,9700.0
2010-05-28 14:55:00,30.45,30.45,30.38,30.41,7600.0,25.6921,25.6921,25.633,25.6583,7600.0
2010-05-28 15:00:00,30.41,30.42,30.38,30.4,6400.0,25.6583,25.6668,25.633,25.6499,6400.0
2010-05-28 15:05:00,30.4,30.47,30.4,30.41,7300.0,25.6499,25.7089,25.6499,25.6583,7300.0
2010-05-28 15:10:00,30.41,30.46,30.41,30.44,7400.0,25.6583,25.7005,25.6583,25.6836,7400.0
2010-05-28 15:15:00,30.44,30.49,30.44,30.48,15300.0,25.6836,25.7258,25.6836,25.7174,15300.0
2010-05-28 15:20:00,30.48,30.53,30.47,30.51,20400.0,25.7174,25.7596,25.7089,25.7427,20400.0
2010-05-28 15:25:00,30.51,30.54,30.49,30.53,12900.0,25.7427,25.768,25.7258,25.7596,12900.0
2010-05-28 15:30:00,30.53,30.57,30.52,30.54,14000.0,25.7596,25.7933,25.7511,25.768,14000.0
2010-05-28 15:35:00,30.54,30.54,30.49,30.51,26400.0,25.768,25.768,25.7258,25.7427,26400.0
2010-05-28 15:40:00,30.5,30.54,30.49,30.5,20600.0,25.7343,25.768,25.7258,25.7343,20600.0
2010-05-28 15:45:00,30.5,30.5,30.3,30.39,78800.0,25.7343,25.7343,25.5655,25.6414,78800.0
2010-05-28 15:50:00,30.39,30.46,30.36,30.42,39900.0,25.6414,25.7005,25.6161,25.6668,39900.0
2010-05-28 15:55:00,30.42,30.43,30.25,30.27,108900.0,25.6668,25.6752,25.5233,25.5402,108900.0
2010-06-01 09:30:00,29.97,29.99,29.72,29.8,34500.0,25.2871,25.3039,25.0761,25.1436,34500.0
2010-06-01 09:35:00,29.78,29.83,29.76,29.76,8900.0,25.1268,25.1689,25.1099,25.1099,8900.0
2010-06-01 09:40:00,29.76,29.84,29.76,29.83,7000.0,25.1099,25.1774,25.1099,25.1689,7000.0
2010-06-01 09:45:00,29.84,29.87,29.82,29.87,5500.0,25.1774,25.2027,25.1605,25.2027,5500.0
2010-06-01 09:50:00,29.86,29.92,29.86,29.87,4700.0,25.1943,25.2449,25.1943,25.2027,4700.0
2010-06-01 09:55:00,29.88,29.89,29.84,29.84,5700.0,25.2111,25.2196,25.1774,25.1774,5700.0
2010-06-01 10:00:00,29.87,30.05,29.86,30.03,10500.0,25.2027,25.3546,25.1943,25.3377,10500.0
2010-06-01 10:05:00,30.02,30.07,30.01,30.05,6800.0,25.3293,25.3714,25.3208,25.3546,6800.0
2010-06-01 10:10:00,30.04,30.04,29.97,29.97,5900.0,25.3461,25.3461,25.2871,25.2871,5900.0
2010-06-01 10:15:00,29.98,30.01,29.95,30.0,7300.0,25.2955,25.3208,25.2702,25.3124,7300.0
2010-06-01 10:20:00,30.0,30.13,30.0,30.09,6500.0,25.3124,25.4221,25.3124,25.3883,6500.0
2010-06-01 10:25:00,30.1,30.18,30.1,30.11,10200.0,25.3968,25.4643,25.3968,25.4052,10200.0
2010-06-01 10:30:00,30.13,30.2,30.13,30.18,7400.0,25.4221,25.4811,25.4221,25.4643,7400.0
2010-06-01 10:35:00,30.17,30.18,30.13,30.14,28100.0,25.4558,25.4643,25.4221,25.4305,28100.0
2010-06-01 10:40:00,30.14,30.18,30.1,30.12,13900.0,25.4305,25.4643,25.3968,25.4136,13900.0
2010-06-01 10:45:00,30.13,30.14,30.08,30.09,8300.0,25.4221,25.4305,25.3799,25.3883,8300.0
2010-06-01 10:50:00,30.09,30.11,30.07,30.09,6800.0,25.3883,25.4052,25.3714,25.3883,6800.0
2010-06-01 10:55:00,30.09,30.09,30.04,30.04,4600.0,25.3883,25.3883,25.3461,25.3461,4600.0
2010-06-01 11:00:00,30.04,30.09,30.03,30.07,2600.0,25.3461,25.3883,25.3377,25.3714,2600.0
2010-06-01 11:05:00,30.06,30.06,30.02,30.04,10000.0,25.363,25.363,25.3293,25.3461,10000.0
2010-06-01 11:10:00,30.04,30.06,30.02,30.03,4600.0,25.3461,25.363,25.3293,25.3377,4600.0
2010-06-01 11:15:00,30.03,30.03,29.98,30.01,6800.0,25.3377,25.3377,25.2955,25.3208,6800.0
2010-06-01 11:20:00,30.01,30.03,29.99,30.02,7700.0,25.3208,25.3377,25.3039,25.3293,7700.0
2010-06-01 11:25:00,30.02,30.08,30.01,30.06,5900.0,25.3293,25.3799,25.3208,25.363,5900.0
2010-06-01 11:30:00,30.06,30.08,30.04,30.05,3400.0,25.363,25.3799,25.3461,25.3546,3400.0
2010-06-01 11:35:00,30.04,30.04,30.0,30.03,4100.0,25.3461,25.3461,25.3124,25.3377,4100.0
2010-06-01 11:40:00,30.04,30.04,29.94,29.95,6400.0,25.3461,25.3461,25.2618,25.2702,6400.0
2010-06-01 11:45:00,29.95,29.96,29.91,29.95,8200.0,25.2702,25.2786,25.2364,25.2702,8200.0
2010-06-01 11:50:00,29.95,29.95,29.91,29.95,5200.0,25.2702,25.2702,25.2364,25.2702,5200.0
2010-06-01 11:55:00,29.95,29.96,29.9,29.9,3300.0,25.2702,25.2786,25.228,25.228,3300.0
2010-06-01 12:00:00,29.9,29.92,29.87,29.92,7100.0,25.228,25.2449,25.2027,25.2449,7100.0
2010-06-01 12:05:00,29.91,29.92,29.89,29.89,5000.0,25.2364,25.2449,25.2196,25.2196,5000.0
2010-06-01 12:10:00,29.88,29.95,29.87,29.93,6100.0,25.2111,25.2702,25.2027,25.2533,6100.0
2010-06-01 12:15:00,29.91,29.93,29.9,29.91,4900.0,25.2364,25.2533,25.228,25.2364,4900.0
2010-06-01 12:20:00,29.92,29.93,29.91,29.93,3600.0,25.2449,25.2533,25.2364,25.2533,3600.0
2010-06-01 12:25:00,29.94,29.97,29.94,29.97,3700.0,25.2618,25.2871,25.2618,25.2871,3700.0
2010-06-01 12:30:00,29.97,29.97,29.95,29.97,6700.0,25.2871,25.2871,25.2702,25.2871,6700.0
2010-06-01 12:35:00,29.97,29.99,29.96,29.98,2500.0,25.2871,25.3039,25.2786,25.2955,2500.0
2010-06-01 12:40:00,29.98,29.99,29.95,29.95,5800.0,25.2955,25.3039,25.2702,25.2702,5800.0
2010-06-01 12:45:00,29.95,29.95,29.93,29.93,4000.0,25.2702,25.2702,25.2533,25.2533,4000.0
2010-06-01 12:50:00,29.95,29.95,29.92,29.92,1900.0,25.2702,25.2702,25.2449,25.2449,1900.0
2010-06-01 12:55:00,29.92,29.92,29.87,29.87,4800.0,25.2449,25.2449,25.2027,25.2027,4800.0
2010-06-01 13:00:00,29.86,29.88,29.86,29.87,3700.0,25.1943,25.2111,25.1943,25.2027,3700.0
2010-06-01 13:05:00,29.87,29.92,29.86,29.91,3400.0,25.2027,25.2449,25.1943,25.2364,3400.0
2010-06-01 13:10:00,29.91,29.96,29.9,29.95,16800.0,25.2364,25.2786,25.228,25.2702,16800.0
2010-06-01 13:15:00,29.96,30.0,29.95,29.97,7400.0,25.2786,25.3124,25.2702,25.2871,7400.0
2010-06-01 13:20:00,29.97,30.0,29.96,29.96,9000.0,25.2871,25.3124,25.2786,25.2786,9000.0
2010-06-01 13:25:00,29.96,29.97,29.95,29.96,4800.0,25.2786,25.2871,25.2702,25.2786,4800.0
2010-06-01 13:30:00,29.97,29.99,29.95,29.98,10600.0,25.2871,25.3039,25.2702,25.2955,10600.0
2010-06-01 13:35:00,29.97,30.0,29.95,29.99,5500.0,25.2871,25.3124,25.2702,25.3039,5500.0
2010-06-01 13:40:00,29.99,29.99,29.95,29.95,7000.0,25.3039,25.3039,25.2702,25.2702,7000.0
2010-06-01 13:45:00,29.96,29.98,29.94,29.98,4400.0,25.2786,25.2955,25.2618,25.2955,4400.0
2010-06-01 13:50:00,29.97,29.97,29.91,29.93,8500.0,25.2871,25.2871,25.2364,25.2533,8500.0
2010-06-01 13:55:00,29.92,29.94,29.88,29.88,4100.0,25.2449,25.2618,25.2111,25.2111,4100.0
2010-06-01 14:00:00,29.86,29.86,29.8,29.8,18800.0,25.1943,25.1943,25.1436,25.1436,18800.0
2010-06-01 14:05:00,29.8,29.83,29.74,29.75,9400.0,25.1436,25.1689,25.093,25.1014,9400.0
2010-06-01 14:10:00,29.77,29.82,29.77,29.82,5200.0,25.1183,25.1605,25.1183,25.1605,5200.0
2010-06-01 14:15:00,29.81,29.83,29.75,29.8,11100.0,25.1521,25.1689,25.1014,25.1436,11100.0
2010-06-01 14:20:00,29.81,29.87,29.8,29.84,3900.0,25.1521,25.2027,25.1436,25.1774,3900.0
2010-06-01 14:25:00,29.85,29.85,29.82,29.83,4000.0,25.1858,25.1858,25.1605,25.1689,4000.0
2010-06-01 14:30:00,29.84,29.9,29.84,29.88,8200.0,25.1774,25.228,25.1774,25.2111,8200.0
2010-06-01 14:35:00,29.87,29.89,29.85,29.88,7500.0,25.2027,25.2196,25.1858,25.2111,7500.0
2010-06-01 14:40:00,29.87,29.87,29.84,29.86,5700.0,25.2027,25.2027,25.1774,25.1943,5700.0
2010-06-01 14:45:00,29.86,29.89,29.86,29.89,3300.0,25.1943,25.2196,25.1943,25.2196,3300.0
2010-06-01 14:50:00,29.89,29.9,29.81,29.81,6700.0,25.2196,25.228,25.1521,25.1521,6700.0
2010-06-01 14:55:00,29.82,29.84,29.77,29.84,7800.0,25.1605,25.1774,25.1183,25.1774,7800.0
2010-06-01 15:00:00,29.84,29.84,29.8,29.81,8400.0,25.1774,25.1774,25.1436,25.1521,8400.0
2010-06-01 15:05:00,29.82,29.84,29.78,29.78,10100.0,25.1605,25.1774,25.1268,25.1268,10100.0
2010-06-01 15:10:00,29.78,29.83,29.74,29.81,9900.0,25.1268,25.1689,25.093,25.1521,9900.0
2010-06-01 15:15:00,29.81,29.82,29.72,29.74,10600.0,25.1521,25.1605,25.0761,25.093,10600.0
2010-06-01 15:20:00,29.74,29.76,29.62,29.67,25900.0,25.093,25.1099,24.9918,25.0339,25900.0
2010-06-01 15:25:00,29.67,29.67,29.62,29.67,19000.0,25.0339,25.0339,24.9918,25.0339,19000.0
2010-06-01 15:30:00,29.66,29.72,29.64,29.72,12600.0,25.0255,25.0761,25.0086,25.0761,12600.0
2010-06-01 15:35:00,29.72,29.72,29.67,29.67,27600.0,25.0761,25.0761,25.0339,25.0339,27600.0
2010-06-01 15:40:00,29.67,29.68,29.59,29.6,34700.0,25.0339,25.0424,24.9664,24.9749,34700.0
2010-06-01 15:45:00,29.6,29.6,29.5,29.51,44200.0,24.9749,24.9749,24.8905,24.8989,44200.0
2010-06-01 15:50:00,29.52,29.52,29.41,29.43,46200.0,24.9074,24.9074,24.8146,24.8314,46200.0
2010-06-01 15:55:00,29.43,29.47,29.35,29.38,85600.0,24.8314,24.8652,24.7639,24.7893,85600.0
2010-06-02 09:30:00,29.35,29.49,29.3,29.49,17600.0,24.7639,24.8821,24.7218,24.8821,17600.0
2010-06-02 09:35:00,29.47,29.49,29.34,29.42,9000.0,24.8652,24.8821,24.7555,24.823,9000.0
2010-06-02 09:40:00,29.41,29.41,29.29,29.34,7100.0,24.8146,24.8146,24.7133,24.7555,7100.0
2010-06-02 09:45:00,29.34,29.34,29.22,29.24,6900.0,24.7555,24.7555,24.6543,24.6711,6900.0
2010-06-02 09:50:00,29.24,29.37,29.23,29.37,7400.0,24.6711,24.7808,24.6627,24.7808,7400.0
2010-06-02 09:55:00,29.39,29.4,29.34,29.37,3300.0,24.7977,24.8061,24.7555,24.7808,3300.0
2010-06-02 10:00:00,29.38,29.45,29.3,29.41,6600.0,24.7893,24.8483,24.7218,24.8146,6600.0
2010-06-02 10:05:00,29.42,29.48,29.37,29.37,6500.0,24.823,24.8736,24.7808,24.7808,6500.0
2010-06-02 10:10:00,29.39,29.43,29.35,29.38,4400.0,24.7977,24.8314,24.7639,24.7893,4400.0
2010-06-02 10:15:00,29.38,29.44,29.38,29.44,2700.0,24.7893,24.8399,24.7893,24.8399,2700.0
2010-06-02 10:20:00,29.44,29.48,29.43,29.44,5900.0,24.8399,24.8736,24.8314,24.8399,5900.0
2010-06-02 10:25:00,29.44,29.45,29.38,29.38,14800.0,24.8399,24.8483,24.7893,24.7893,14800.0
2010-06-02 10:30:00,29.38,29.4,29.36,29.39,4900.0,24.7893,24.8061,24.7724,24.7977,4900.0
2010-06-02 10:35:00,29.39,29.42,29.37,29.37,6900.0,24.7977,24.823,24.7808,24.7808,6900.0
2010-06-02 10:40:00,29.36,29.36,29.34,29.34,2200.0,24.7724,24.7724,24.7555,24.7555,2200.0
2010-06-02 10:45:00,29.35,29.36,29.3,29.3,4000.0,24.7639,24.7724,24.7218,24.7218,4000.0
2010-06-02 10:50:00,29.32,29.36,29.3,29.36,3100.0,24.7386,24.7724,24.7218,24.7724,3100.0
2010-06-02 10:55:00,29.35,29.37,29.31,29.37,2700.0,24.7639,24.7808,24.7302,24.7808,2700.0
2010-06-02 11:00:00,29.37,29.4,29.37,29.4,4100.0,24.7808,24.8061,24.7808,24.8061,4100.0
2010-06-02 11:05:00,29.39,29.46,29.39,29.46,11000.0,24.7977,24.8568,24.7977,24.8568,11000.0
2010-06-02 11:10:00,29.46,29.47,29.44,29.46,15400.0,24.8568,24.8652,24.8399,24.8568,15400.0
2010-06-02 11:15:00,29.44,29.48,29.4,29.4,9100.0,24.8399,24.8736,24.8061,24.8061,9100.0
2010-06-02 11:20:00,29.4,29.45,29.4,29.45,6500.0,24.8061,24.8483,24.8061,24.8483,6500.0
2010-06-02 11:25:00,29.44,29.47,29.4,29.42,4600.0,24.8399,24.8652,24.8061,24.823,4600.0
2010-06-02 11:30:00,29.42,29.44,29.41,29.42,5400.0,24.823,24.8399,24.8146,24.823,5400.0
2010-06-02 11:35:00,29.42,29.45,29.42,29.42,6400.0,24.823,24.8483,24.823,24.823,6400.0
2010-06-02 11:40:00,29.43,29.49,29.42,29.45,24900.0,24.8314,24.8821,24.823,24.8483,24900.0
2010-06-02 11:45:00,29.45,29.46,29.43,29.45,15700.0,24.8483,24.8568,24.8314,24.8483,15700.0
2010-06-02 11:50:00,29.45,29.49,29.44,29.49,20500.0,24.8483,24.8821,24.8399,24.8821,20500.0
2010-06-02 11:55:00,29.49,29.53,29.48,29.48,16800.0,24.8821,24.9158,24.8736,24.8736,16800.0
2010-06-02 12:00:00,29.47,29.51,29.47,29.51,9700.0,24.8652,24.8989,24.8652,24.8989,9700.0
2010-06-02 12:05:00,29.5,29.52,29.49,29.51,4900.0,24.8905,24.9074,24.8821,24.8989,4900.0
2010-06-02 12:10:00,29.51,29.52,29.51,29.51,1100.0,24.8989,24.9074,24.8989,24.8989,1100.0
2010-06-02 12:15:00,29.5,29.51,29.5,29.5,3600.0,24.8905,24.8989,24.8905,24.8905,3600.0
2010-06-02 12:20:00,29.49,29.49,29.48,29.48,11300.0,24.8821,24.8821,24.8736,24.8736,11300.0
2010-06-02 12:25:00,29.48,29.48,29.45,29.47,15200.0,24.8736,24.8736,24.8483,24.8652,15200.0
2010-06-02 12:30:00,29.48,29.49,29.47,29.49,2100.0,24.8736,24.8821,24.8652,24.8821,2100.0
2010-06-02 12:35:00,29.49,29.49,29.46,29.47,6000.0,24.8821,24.8821,24.8568,24.8652,6000.0
2010-06-02 12:40:00,29.47,29.48,29.47,29.48,5200.0,24.8652,24.8736,24.8652,24.8736,5200.0
2010-06-02 12:45:00,29.49,29.51,29.48,29.49,3600.0,24.8821,24.8989,24.8736,24.8821,3600.0
2010-06-02 12:50:00,29.49,29.49,29.47,29.48,11600.0,24.8821,24.8821,24.8652,24.8736,11600.0
2010-06-02 12:55:00,29.48,29.5,29.47,29.49,3500.0,24.8736,24.8905,24.8652,24.8821,3500.0
2010-06-02 13:00:00,29.5,29.52,29.49,29.51,5200.0,24.8905,24.9074,24.8821,24.8989,5200.0
2010-06-02 13:05:00,29.51,29.51,29.48,29.48,8900.0,24.8989,24.8989,24.8736,24.8736,8900.0
2010-06-02 13:10:00,29.49,29.5,29.48,29.48,2700.0,24.8821,24.8905,24.8736,24.8736,2700.0
2010-06-02 13:15:00,29.49,29.5,29.49,29.49,3500.0,24.8821,24.8905,24.8821,24.8821,3500.0
2010-06-02 13:20:00,29.49,29.52,29.49,29.5,4200.0,24.8821,24.9074,24.8821,24.8905,4200.0
2010-06-02 13:25:00,29.51,29.51,29.5,29.5,4500.0,24.8989,24.8989,24.8905,24.8905,4500.0
2010-06-02 13:30:00,29.5,29.52,29.5,29.51,2000.0,24.8905,24.9074,24.8905,24.8989,2000.0
2010-06-02 13:35:00,29.52,29.54,29.52,29.54,3800.0,24.9074,24.9243,24.9074,24.9243,3800.0
2010-06-02 13:40:00,29.54,29.54,29.52,29.53,2800.0,24.9243,24.9243,24.9074,24.9158,2800.0
2010-06-02 13:45:00,29.52,29.54,29.5,29.5,5600.0,24.9074,24.9243,24.8905,24.8905,5600.0
2010-06-02 13:50:00,29.5,29.51,29.49,29.51,3400.0,24.8905,24.8989,24.8821,24.8989,3400.0
2010-06-02 13:55:00,29.5,29.5,29.46,29.48,5700.0,24.8905,24.8905,24.8568,24.8736,5700.0
2010-06-02 14:00:00,29.48,29.48,29.46,29.46,5400.0,24.8736,24.8736,24.8568,24.8568,5400.0
2010-06-02 14:05:00,29.46,29.5,29.46,29.49,5900.0,24.8568,24.8905,24.8568,24.8821,5900.0
2010-06-02 14:10:00,29.5,29.5,29.44,29.45,28500.0,24.8905,24.8905,24.8399,24.8483,28500.0
2010-06-02 14:15:00,29.44,29.45,29.39,29.39,11800.0,24.8399,24.8483,24.7977,24.7977,11800.0
2010-06-02 14:20:00,29.38,29.41,29.38,29.39,6500.0,24.7893,24.8146,24.7893,24.7977,6500.0
2010-06-02 14:25:00,29.39,29.44,29.39,29.41,3700.0,24.7977,24.8399,24.7977,24.8146,3700.0
2010-06-02 14:30:00,29.41,29.44,29.41,29.42,8000.0,24.8146,24.8399,24.8146,24.823,8000.0
2010-06-02 14:35:00,29.43,29.46,29.43,29.45,6100.0,24.8314,24.8568,24.8314,24.8483,6100.0
2010-06-02 14:40:00,29.45,29.53,29.45,29.5,11700.0,24.8483,24.9158,24.8483,24.8905,11700.0
2010-06-02 14:45:00,29.51,29.52,29.5,29.52,6200.0,24.8989,24.9074,24.8905,24.9074,6200.0
2010-06-02 14:50:00,29.53,29.58,29.52,29.57,12700.0,24.9158,24.958,24.9074,24.9496,12700.0
2010-06-02 14:55:00,29.58,29.59,29.55,29.56,6600.0,24.958,24.9664,24.9327,24.9411,6600.0
2010-06-02 15:00:00,29.57,29.6,29.56,29.59,10500.0,24.9496,24.9749,24.9411,24.9664,10500.0
2010-06-02 15:05:00,29.58,29.65,29.58,29.62,13500.0,24.958,25.0171,24.958,24.9918,13500.0
2010-06-02 15:10:00,29.61,29.66,29.61,29.66,10800.0,24.9833,25.0255,24.9833,25.0255,10800.0
2010-06-02 15:15:00,29.66,29.66,29.63,29.65,9700.0,25.0255,25.0255,25.0002,25.0171,9700.0
2010-06-02 15:20:00,29.65,29.66,29.64,29.66,6900.0,25.0171,25.0255,25.0086,25.0255,6900.0
2010-06-02 15:25:00,29.66,29.7,29.65,29.69,10800.0,25.0255,25.0593,25.0171,25.0508,10800.0
2010-06-02 15:30:00,29.68,29.71,29.64,29.65,22800.0,25.0424,25.0677,25.0086,25.0171,22800.0
2010-06-02 15:35:00,29.64,29.68,29.63,29.66,25800.0,25.0086,25.0424,25.0002,25.0255,25800.0
2010-06-02 15:40:00,29.66,29.67,29.64,29.66,20100.0,25.0255,25.0339,25.0086,25.0255,20100.0
2010-06-02 15:45:00,29.67,29.69,29.63,29.66,40600.0,25.0339,25.0508,25.0002,25.0255,40600.0
2010-06-02 15:50:00,29.67,29.75,29.67,29.73,46000.0,25.0339,25.1014,25.0339,25.0846,46000.0
2010-06-02 15:55:00,29.74,29.82,29.74,29.82,74600.0,25.093,25.1605,25.093,25.1605,74600.0
2010-06-03 09:30:00,29.77,29.93,29.7,29.88,29200.0,25.1183,25.2533,25.0593,25.2111,29200.0
2010-06-03 09:35:00,29.88,29.91,29.75,29.82,16800.0,25.2111,25.2364,25.1014,25.1605,16800.0
2010-06-03 09:40:00,29.84,29.87,29.77,29.87,9800.0,25.1774,25.2027,25.1183,25.2027,9800.0
2010-06-03 09:45:00,29.89,29.96,29.87,29.96,7500.0,25.2196,25.2786,25.2027,25.2786,7500.0
2010-06-03 09:50:00,29.95,30.01,29.94,29.95,14100.0,25.2702,25.3208,25.2618,25.2702,14100.0
2010-06-03 09:55:00,29.95,29.97,29.91,29.91,15800.0,25.2702,25.2871,25.2364,25.2364,15800.0
2010-06-03 10:00:00,29.91,29.91,29.84,29.84,10200.0,25.2364,25.2364,25.1774,25.1774,10200.0
2010-06-03 10:05:00,29.84,29.89,29.84,29.88,11800.0,25.1774,25.2196,25.1774,25.2111,11800.0
2010-06-03 10:10:00,29.87,29.88,29.82,29.82,8900.0,25.2027,25.2111,25.1605,25.1605,8900.0
2010-06-03 10:15:00,29.82,29.84,29.8,29.82,6700.0,25.1605,25.1774,25.1436,25.1605,6700.0
2010-06-03 10:20:00,29.82,29.85,29.78,29.79,12500.0,25.1605,25.1858,25.1268,25.1352,12500.0
2010-06-03 10:25:00,29.8,29.83,29.77,29.78,7800.0,25.1436,25.1689,25.1183,25.1268,7800.0
2010-06-03 10:30:00,29.78,29.8,29.75,29.8,7000.0,25.1268,25.1436,25.1014,25.1436,7000.0
2010-06-03 10:35:00,29.8,29.8,29.73,29.75,16400.0,25.1436,25.1436,25.0846,25.1014,16400.0
2010-06-03 10:40:00,29.75,29.81,29.75,29.77,12000.0,25.1014,25.1521,25.1014,25.1183,12000.0
2010-06-03 10:45:00,29.76,29.83,29.76,29.82,13600.0,25.1099,25.1689,25.1099,25.1605,13600.0
2010-06-03 10:50:00,29.82,29.86,29.82,29.85,5800.0,25.1605,25.1943,25.1605,25.1858,5800.0
2010-06-03 10:55:00,29.85,29.86,29.84,29.84,6700.0,25.1858,25.1943,25.1774,25.1774,6700.0
2010-06-03 11:00:00,29.85,29.86,29.84,29.84,6600.0,25.1858,25.1943,25.1774,25.1774,6600.0
2010-06-03 11:05:00,29.85,29.86,29.84,29.86,6300.0,25.1858,25.1943,25.1774,25.1943,6300.0
2010-06-03 11:10:00,29.86,29.89,29.86,29.89,8300.0,25.1943,25.2196,25.1943,25.2196,8300.0
2010-06-03 11:15:00,29.89,29.91,29.87,29.88,6700.0,25.2196,25.2364,25.2027,25.2111,6700.0
2010-06-03 11:20:00,29.88,29.89,29.87,29.88,7100.0,25.2111,25.2196,25.2027,25.2111,7100.0
2010-06-03 11:25:00,29.88,29.9,29.85,29.86,7100.0,25.2111,25.228,25.1858,25.1943,7100.0
2010-06-03 11:30:00,29.86,29.87,29.85,29.85,7000.0,25.1943,25.2027,25.1858,25.1858,7000.0
2010-06-03 11:35:00,29.85,29.88,29.85,29.87,14700.0,25.1858,25.2111,25.1858,25.2027,14700.0
2010-06-03 11:40:00,29.87,29.88,29.8,29.83,32500.0,25.2027,25.2111,25.1436,25.1689,32500.0
2010-06-03 11:45:00,29.83,29.85,29.83,29.83,9600.0,25.1689,25.1858,25.1689,25.1689,9600.0
2010-06-03 11:50:00,29.83,29.85,29.82,29.84,9900.0,25.1689,25.1858,25.1605,25.1774,9900.0
2010-06-03 11:55:00,29.84,29.85,29.83,29.84,4600.0,25.1774,25.1858,25.1689,25.1774,4600.0
2010-06-03 12:00:00,29.85,29.85,29.82,29.83,5100.0,25.1858,25.1858,25.1605,25.1689,5100.0
2010-06-03 12:05:00,29.83,29.83,29.77,29.8,13100.0,25.1689,25.1689,25.1183,25.1436,13100.0
2010-06-03 12:10:00,29.79,29.8,29.77,29.79,12100.0,25.1352,25.1436,25.1183,25.1352,12100.0
2010-06-03 12:15:00,29.78,29.79,29.74,29.76,11800.0,25.1268,25.1352,25.093,25.1099,11800.0
2010-06-03 12:20:00,29.77,29.77,29.65,29.65,14600.0,25.1183,25.1183,25.0171,25.0171,14600.0
2010-06-03 12:25:00,29.66,29.69,29.65,29.69,800.0,25.0255,25.0508,25.0171,25.0508,800.0
2010-06-03 12:30:00,29.69,29.69,29.65,29.66,12900.0,25.0508,25.0508,25.0171,25.0255,12900.0
2010-06-03 12:35:00,29.66,29.7,29.66,29.7,3900.0,25.0255,25.0593,25.0255,25.0593,3900.0
2010-06-03 12:40:00,29.7,29.72,29.69,29.71,6700.0,25.0593,25.0761,25.0508,25.0677,6700.0
2010-06-03 12:45:00,29.72,29.72,29.7,29.7,6100.0,25.0761,25.0761,25.0593,25.0593,6100.0
2010-06-03 12:50:00,29.7,29.71,29.69,29.7,2700.0,25.0593,25.0677,25.0508,25.0593,2700.0
2010-06-03 12:55:00,29.69,29.72,29.69,29.72,3200.0,25.0508,25.0761,25.0508,25.0761,3200.0
2010-06-03 13:00:00,29.72,29.75,29.71,29.74,7800.0,25.0761,25.1014,25.0677,25.093,7800.0
2010-06-03 13:05:00,29.74,29.76,29.74,29.74,5100.0,25.093,25.1099,25.093,25.093,5100.0
2010-06-03 13:10:00,29.75,29.76,29.73,29.73,3000.0,25.1014,25.1099,25.0846,25.0846,3000.0
2010-06-03 13:15:00,29.74,29.75,29.71,29.72,8800.0,25.093,25.1014,25.0677,25.0761,8800.0
2010-06-03 13:20:00,29.72,29.72,29.71,29.72,1700.0,25.0761,25.0761,25.0677,25.0761,1700.0
2010-06-03 13:25:00,29.72,29.72,29.67,29.69,80400.0,25.0761,25.0761,25.0339,25.0508,80400.0
2010-06-03 13:30:00,29.7,29.74,29.69,29.71,14200.0,25.0593,25.093,25.0508,25.0677,14200.0
2010-06-03 13:35:00,29.71,29.74,29.68,29.74,6700.0,25.0677,25.093,25.0424,25.093,6700.0
2010-06-03 13:40:00,29.74,29.76,29.74,29.75,10500.0,25.093,25.1099,25.093,25.1014,10500.0
2010-06-03 13:45:00,29.76,29.77,29.75,29.75,7900.0,25.1099,25.1183,25.1014,25.1014,7900.0
2010-06-03 13:50:00,29.76,29.76,29.75,29.76,6100.0,25.1099,25.1099,25.1014,25.1099,6100.0
2010-06-03 13:55:00,29.75,29.76,29.67,29.68,31100.0,25.1014,25.1099,25.0339,25.0424,31100.0
2010-06-03 14:00:00,29.68,29.7,29.67,29.68,16200.0,25.0424,25.0593,25.0339,25.0424,16200.0
2010-06-03 14:05:00,29.69,29.71,29.67,29.7,16600.0,25.0508,25.0677,25.0339,25.0593,16600.0
2010-06-03 14:10:00,29.71,29.76,29.69,29.73,22300.0,25.0677,25.1099,25.0508,25.0846,22300.0
2010-06-03 14:15:00,29.74,29.75,29.71,29.72,19800.0,25.093,25.1014,25.0677,25.0761,19800.0
2010-06-03 14:20:00,29.74,29.76,29.72,29.74,11100.0,25.093,25.1099,25.0761,25.093,11100.0
2010-06-03 14:25:00,29.75,29.76,29.71,29.73,13000.0,25.1014,25.1099,25.0677,25.0846,13000.0
2010-06-03 14:30:00,29.71,29.73,29.71,29.73,10300.0,25.0677,25.0846,25.0677,25.0846,10300.0
2010-06-03 14:35:00,29.73,29.78,29.72,29.75,15800.0,25.0846,25.1268,25.0761,25.1014,15800.0
2010-06-03 14:40:00,29.75,29.77,29.74,29.75,9100.0,25.1014,25.1183,25.093,25.1014,9100.0
2010-06-03 14:45:00,29.74,29.75,29.7,29.7,16300.0,25.093,25.1014,25.0593,25.0593,16300.0
2010-06-03 14:50:00,29.7,29.73,29.7,29.71,13300.0,25.0593,25.0846,25.0593,25.0677,13300.0
2010-06-03 14:55:00,29.71,29.72,29.68,29.7,16400.0,25.0677,25.0761,25.0424,25.0593,16400.0
2010-06-03 15:00:00,29.71,29.72,29.69,29.71,18500.0,25.0677,25.0761,25.0508,25.0677,18500.0
2010-06-03 15:05:00,29.71,29.72,29.69,29.7,17400.0,25.0677,25.0761,25.0508,25.0593,17400.0
2010-06-03 15:10:00,29.7,29.7,29.64,29.68,28700.0,25.0593,25.0593,25.0086,25.0424,28700.0
2010-06-03 15:15:00,29.69,29.69,29.6,29.62,24500.0,25.0508,25.0508,24.9749,24.9918,24500.0
2010-06-03 15:20:00,29.62,29.67,29.62,29.67,18900.0,24.9918,25.0339,24.9918,25.0339,18900.0
2010-06-03 15:25:00,29.67,29.75,29.66,29.73,20700.0,25.0339,25.1014,25.0255,25.0846,20700.0
2010-06-03 15:30:00,29.73,29.75,29.7,29.73,23000.0,25.0846,25.1014,25.0593,25.0846,23000.0
2010-06-03 15:35:00,29.73,29.78,29.73,29.75,30300.0,25.0846,25.1268,25.0846,25.1014,30300.0
2010-06-03 15:40:00,29.75,29.79,29.73,29.79,17400.0,25.1014,25.1352,25.0846,25.1352,17400.0
2010-06-03 15:45:00,29.78,29.78,29.71,29.71,45500.0,25.1268,25.1268,25.0677,25.0677,45500.0
2010-06-03 15:50:00,29.7,29.74,29.69,29.72,43600.0,25.0593,25.093,25.0508,25.0761,43600.0
2010-06-03 15:55:00,29.72,29.77,29.72,29.75,53400.0,25.0761,25.1183,25.0761,25.1014,53400.0
2010-06-04 09:30:00,29.19,29.32,29.19,29.25,8300.0,24.6289,24.7386,24.6289,24.6796,8300.0
2010-06-04 09:35:00,29.27,29.31,29.26,29.26,8200.0,24.6964,24.7302,24.688,24.688,8200.0
2010-06-04 09:40:00,29.26,29.36,29.22,29.29,16600.0,24.688,24.7724,24.6543,24.7133,16600.0
2010-06-04 09:45:00,29.31,29.32,29.22,29.32,10500.0,24.7302,24.7386,24.6543,24.7386,10500.0
2010-06-04 09:50:00,29.31,29.35,29.29,29.35,10200.0,24.7302,24.7639,24.7133,24.7639,10200.0
2010-06-04 09:55:00,29.33,29.35,29.25,29.25,14700.0,24.7471,24.7639,24.6796,24.6796,14700.0
2010-06-04 10:00:00,29.26,29.3,29.22,29.22,9300.0,24.688,24.7218,24.6543,24.6543,9300.0
2010-06-04 10:05:00,29.24,29.3,29.22,29.3,14200.0,24.6711,24.7218,24.6543,24.7218,14200.0
2010-06-04 10:10:00,29.31,29.37,29.27,29.36,8300.0,24.7302,24.7808,24.6964,24.7724,8300.0
2010-06-04 10:15:00,29.35,29.37,29.31,29.36,11000.0,24.7639,24.7808,24.7302,24.7724,11000.0
2010-06-04 10:20:00,29.34,29.39,29.32,29.39,16000.0,24.7555,24.7977,24.7386,24.7977,16000.0
2010-06-04 10:25:00,29.38,29.4,29.34,29.39,12400.0,24.7893,24.8061,24.7555,24.7977,12400.0
2010-06-04 10:30:00,29.34,29.39,29.31,29.34,108200.0,24.7555,24.7977,24.7302,24.7555,108200.0
2010-06-04 10:35:00,29.35,29.43,29.34,29.42,15100.0,24.7639,24.8314,24.7555,24.823,15100.0
2010-06-04 10:40:00,29.42,29.46,29.42,29.46,13400.0,24.823,24.8568,24.823,24.8568,13400.0
2010-06-04 10:45:00,29.45,29.47,29.44,29.46,17300.0,24.8483,24.8652,24.8399,24.8568,17300.0
2010-06-04 10:50:00,29.46,29.46,29.4,29.43,16600.0,24.8568,24.8568,24.8061,24.8314,16600.0
2010-06-04 10:55:00,29.43,29.45,29.4,29.42,11100.0,24.8314,24.8483,24.8061,24.823,11100.0
2010-06-04 11:00:00,29.42,29.47,29.41,29.47,14100.0,24.823,24.8652,24.8146,24.8652,14100.0
2010-06-04 11:05:00,29.46,29.48,29.46,29.48,4600.0,24.8568,24.8736,24.8568,24.8736,4600.0
2010-06-04 11:10:00,29.47,29.49,29.44,29.49,9800.0,24.8652,24.8821,24.8399,24.8821,9800.0
2010-06-04 11:15:00,29.49,29.51,29.4,29.4,13100.0,24.8821,24.8989,24.8061,24.8061,13100.0
2010-06-04 11:20:00,29.4,29.41,29.38,29.4,17200.0,24.8061,24.8146,24.7893,24.8061,17200.0
2010-06-04 11:25:00,29.39,29.41,29.38,29.39,9600.0,24.7977,24.8146,24.7893,24.7977,9600.0
2010-06-04 11:30:00,29.38,29.42,29.38,29.41,5900.0,24.7893,24.823,24.7893,24.8146,5900.0
2010-06-04 11:35:00,29.4,29.46,29.37,29.45,12400.0,24.8061,24.8568,24.7808,24.8483,12400.0
2010-06-04 11:40:00,29.45,29.47,29.44,29.46,6800.0,24.8483,24.8652,24.8399,24.8568,6800.0
2010-06-04 11:45:00,29.47,29.51,29.47,29.5,9600.0,24.8652,24.8989,24.8652,24.8905,9600.0
2010-06-04 11:50:00,29.51,29.51,29.48,29.48,8200.0,24.8989,24.8989,24.8736,24.8736,8200.0
2010-06-04 11:55:00,29.49,29.5,29.47,29.48,8400.0,24.8821,24.8905,24.8652,24.8736,8400.0
2010-06-04 12:00:00,29.48,29.48,29.37,29.39,11900.0,24.8736,24.8736,24.7808,24.7977,11900.0
2010-06-04 12:05:00,29.39,29.39,29.34,29.38,12000.0,24.7977,24.7977,24.7555,24.7893,12000.0
2010-06-04 12:10:00,29.38,29.41,29.37,29.41,11100.0,24.7893,24.8146,24.7808,24.8146,11100.0
2010-06-04 12:15:00,29.41,29.45,29.39,29.42,9200.0,24.8146,24.8483,24.7977,24.823,9200.0
2010-06-04 12:20:00,29.4,29.43,29.39,29.43,5900.0,24.8061,24.8314,24.7977,24.8314,5900.0
2010-06-04 12:25:00,29.43,29.46,29.43,29.43,10800.0,24.8314,24.8568,24.8314,24.8314,10800.0
2010-06-04 12:30:00,29.43,29.44,29.41,29.43,5200.0,24.8314,24.8399,24.8146,24.8314,5200.0
2010-06-04 12:35:00,29.44,29.44,29.38,29.4,17400.0,24.8399,24.8399,24.7893,24.8061,17400.0
2010-06-04 12:40:00,29.39,29.4,29.35,29.36,11300.0,24.7977,24.8061,24.7639,24.7724,11300.0
2010-06-04 12:45:00,29.37,29.4,29.37,29.39,7300.0,24.7808,24.8061,24.7808,24.7977,7300.0
2010-06-04 12:50:00,29.4,29.45,29.4,29.45,12200.0,24.8061,24.8483,24.8061,24.8483,12200.0
2010-06-04 12:55:00,29.44,29.44,29.42,29.43,5000.0,24.8399,24.8399,24.823,24.8314,5000.0
2010-06-04 13:00:00,29.44,29.46,29.44,29.46,8000.0,24.8399,24.8568,24.8399,24.8568,8000.0
2010-06-04 13:05:00,29.46,29.46,29.43,29.46,14900.0,24.8568,24.8568,24.8314,24.8568,14900.0
2010-06-04 13:10:00,29.47,29.48,29.42,29.42,8100.0,24.8652,24.8736,24.823,24.823,8100.0
2010-06-04 13:15:00,29.41,29.41,29.35,29.37,8700.0,24.8146,24.8146,24.7639,24.7808,8700.0
2010-06-04 13:20:00,29.38,29.38,29.32,29.33,14500.0,24.7893,24.7893,24.7386,24.7471,14500.0
2010-06-04 13:25:00,29.34,29.42,29.34,29.4,9200.0,24.7555,24.823,24.7555,24.8061,9200.0
2010-06-04 13:30:00,29.4,29.42,29.39,29.41,9000.0,24.8061,24.823,24.7977,24.8146,9000.0
2010-06-04 13:35:00,29.41,29.43,29.37,29.37,19500.0,24.8146,24.8314,24.7808,24.7808,19500.0
2010-06-04 13:40:00,29.38,29.42,29.36,29.42,15400.0,24.7893,24.823,24.7724,24.823,15400.0
2010-06-04 13:45:00,29.42,29.44,29.4,29.4,5700.0,24.823,24.8399,24.8061,24.8061,5700.0
2010-06-04 13:50:00,29.41,29.41,29.37,29.37,12800.0,24.8146,24.8146,24.7808,24.7808,12800.0
2010-06-04 13:55:00,29.37,29.39,29.35,29.36,14600.0,24.7808,24.7977,24.7639,24.7724,14600.0
2010-06-04 14:00:00,29.36,29.42,29.36,29.42,13200.0,24.7724,24.823,24.7724,24.823,13200.0
2010-06-04 14:05:00,29.42,29.42,29.33,29.35,14300.0,24.823,24.823,24.7471,24.7639,14300.0
2010-06-04 14:10:00,29.35,29.38,29.34,29.38,16000.0,24.7639,24.7893,24.7555,24.7893,16000.0
2010-06-04 14:15:00,29.38,29.38,29.31,29.32,14100.0,24.7893,24.7893,24.7302,24.7386,14100.0
2010-06-04 14:20:00,29.31,29.37,29.31,29.32,9800.0,24.7302,24.7808,24.7302,24.7386,9800.0
2010-06-04 14:25:00,29.32,29.33,29.25,29.29,22300.0,24.7386,24.7471,24.6796,24.7133,22300.0
2010-06-04 14:30:00,29.29,29.29,29.25,29.25,9800.0,24.7133,24.7133,24.6796,24.6796,9800.0
2010-06-04 14:35:00,29.24,29.25,29.21,29.23,14000.0,24.6711,24.6796,24.6458,24.6627,14000.0
2010-06-04 14:40:00,29.22,29.22,29.18,29.18,8800.0,24.6543,24.6543,24.6205,24.6205,8800.0
2010-06-04 14:45:00,29.17,29.21,29.09,29.1,27200.0,24.6121,24.6458,24.5446,24.553,27200.0
2010-06-04 14:50:00,29.11,29.15,29.03,29.07,23800.0,24.5614,24.5952,24.4939,24.5277,23800.0
2010-06-04 14:55:00,29.06,29.08,29.03,29.04,15100.0,24.5193,24.5361,24.4939,24.5024,15100.0
2010-06-04 15:00:00,29.03,29.11,29.03,29.11,14100.0,24.4939,24.5614,24.4939,24.5614,14100.0
2010-06-04 15:05:00,29.11,29.14,29.05,29.12,27200.0,24.5614,24.5868,24.5108,24.5699,27200.0
2010-06-04 15:10:00,29.13,29.15,29.1,29.11,10900.0,24.5783,24.5952,24.553,24.5614,10900.0
2010-06-04 15:15:00,29.11,29.12,29.04,29.08,11300.0,24.5614,24.5699,24.5024,24.5361,11300.0
2010-06-04 15:20:00,29.09,29.11,29.02,29.05,11800.0,24.5446,24.5614,24.4855,24.5108,11800.0
2010-06-04 15:25:00,29.05,29.05,29.0,29.01,17800.0,24.5108,24.5108,24.4686,24.4771,17800.0
2010-06-04 15:30:00,29.01,29.04,28.97,28.98,36800.0,24.4771,24.5024,24.4433,24.4518,36800.0
2010-06-04 15:35:00,28.99,29.04,28.98,28.99,21100.0,24.4602,24.5024,24.4518,24.4602,21100.0
2010-06-04 15:40:00,29.0,29.0,28.85,28.9,47600.0,24.4686,24.4686,24.3421,24.3843,47600.0
2010-06-04 15:45:00,28.89,28.94,28.86,28.92,100300.0,24.3758,24.418,24.3505,24.4011,100300.0
2010-06-04 15:50:00,28.92,28.93,28.79,28.83,79500.0,24.4011,24.4096,24.2914,24.3252,79500.0
2010-06-04 15:55:00,28.83,28.91,28.8,28.91,96900.0,24.3252,24.3927,24.2999,24.3927,96900.0
2010-06-07 09:30:00,28.96,28.96,28.75,28.79,9200.0,24.4349,24.4349,24.2577,24.2914,9200.0
2010-06-07 09:35:00,28.81,28.89,28.79,28.79,6800.0,24.3083,24.3758,24.2914,24.2914,6800.0
2010-06-07 09:40:00,28.82,28.83,28.77,28.79,7100.0,24.3168,24.3252,24.2746,24.2914,7100.0
2010-06-07 09:45:00,28.77,28.84,28.7,28.84,4400.0,24.2746,24.3336,24.2155,24.3336,4400.0
2010-06-07 09:50:00,28.83,28.94,28.83,28.94,3400.0,24.3252,24.418,24.3252,24.418,3400.0
2010-06-07 09:55:00,28.94,28.94,28.88,28.89,4800.0,24.418,24.418,24.3674,24.3758,4800.0
2010-06-07 10:00:00,28.86,28.89,28.84,28.86,9000.0,24.3505,24.3758,24.3336,24.3505,9000.0
2010-06-07 10:05:00,28.85,28.85,28.81,28.83,12700.0,24.3421,24.3421,24.3083,24.3252,12700.0
2010-06-07 10:10:00,28.83,28.85,28.81,28.83,15400.0,24.3252,24.3421,24.3083,24.3252,15400.0
2010-06-07 10:15:00,28.83,28.85,28.8,28.8,12500.0,24.3252,24.3421,24.2999,24.2999,12500.0
2010-06-07 10:20:00,28.8,28.83,28.78,28.83,14100.0,24.2999,24.3252,24.283,24.3252,14100.0
2010-06-07 10:25:00,28.83,28.83,28.77,28.78,17300.0,24.3252,24.3252,24.2746,24.283,17300.0
2010-06-07 10:30:00,28.79,28.79,28.73,28.74,14900.0,24.2914,24.2914,24.2408,24.2493,14900.0
2010-06-07 10:35:00,28.74,28.77,28.7,28.71,9100.0,24.2493,24.2746,24.2155,24.2239,9100.0
2010-06-07 10:40:00,28.72,28.75,28.71,28.71,8400.0,24.2324,24.2577,24.2239,24.2239,8400.0
2010-06-07 10:45:00,28.7,28.74,28.68,28.71,6300.0,24.2155,24.2493,24.1986,24.2239,6300.0
2010-06-07 10:50:00,28.73,28.74,28.64,28.69,10400.0,24.2408,24.2493,24.1649,24.2071,10400.0
2010-06-07 10:55:00,28.69,28.69,28.6,28.64,7100.0,24.2071,24.2071,24.1311,24.1649,7100.0
2010-06-07 11:00:00,28.65,28.72,28.63,28.7,15600.0,24.1733,24.2324,24.1564,24.2155,15600.0
2010-06-07 11:05:00,28.72,28.72,28.65,28.68,17900.0,24.2324,24.2324,24.1733,24.1986,17900.0
2010-06-07 11:10:00,28.68,28.71,28.62,28.62,12100.0,24.1986,24.2239,24.148,24.148,12100.0
2010-06-07 11:15:00,28.62,28.65,28.58,28.62,12100.0,24.148,24.1733,24.1143,24.148,12100.0
2010-06-07 11:20:00,28.64,28.65,28.58,28.59,15000.0,24.1649,24.1733,24.1143,24.1227,15000.0
2010-06-07 11:25:00,28.59,28.67,28.58,28.64,15700.0,24.1227,24.1902,24.1143,24.1649,15700.0
2010-06-07 11:30:00,28.64,28.69,28.62,28.68,8200.0,24.1649,24.2071,24.148,24.1986,8200.0
2010-06-07 11:35:00,28.69,28.71,28.68,28.71,4400.0,24.2071,24.2239,24.1986,24.2239,4400.0
2010-06-07 11:40:00,28.71,28.76,28.68,28.74,14300.0,24.2239,24.2661,24.1986,24.2493,14300.0
2010-06-07 11:45:00,28.75,28.75,28.7,28.71,10500.0,24.2577,24.2577,24.2155,24.2239,10500.0
2010-06-07 11:50:00,28.71,28.79,28.71,28.77,7000.0,24.2239,24.2914,24.2239,24.2746,7000.0
2010-06-07 11:55:00,28.76,28.81,28.74,28.8,3900.0,24.2661,24.3083,24.2493,24.2999,3900.0
2010-06-07 12:00:00,28.8,28.88,28.77,28.87,12100.0,24.2999,24.3674,24.2746,24.3589,12100.0
2010-06-07 12:05:00,28.87,28.9,28.86,28.87,5300.0,24.3589,24.3843,24.3505,24.3589,5300.0
2010-06-07 12:10:00,28.89,28.89,28.87,28.89,3500.0,24.3758,24.3758,24.3589,24.3758,3500.0
2010-06-07 12:15:00,28.89,28.89,28.85,28.87,5100.0,24.3758,24.3758,24.3421,24.3589,5100.0
2010-06-07 12:20:00,28.87,28.89,28.87,28.87,4800.0,24.3589,24.3758,24.3589,24.3589,4800.0
2010-06-07 12:25:00,28.87,28.87,28.83,28.83,2900.0,24.3589,24.3589,24.3252,24.3252,2900.0
2010-06-07 12:30:00,28.82,28.83,28.8,28.8,4500.0,24.3168,24.3252,24.2999,24.2999,4500.0
2010-06-07 12:35:00,28.79,28.8,28.79,28.8,1600.0,24.2914,24.2999,24.2914,24.2999,1600.0
2010-06-07 12:40:00,28.8,28.83,28.8,28.8,6700.0,24.2999,24.3252,24.2999,24.2999,6700.0
2010-06-07 12:45:00,28.81,28.83,28.79,28.8,6300.0,24.3083,24.3252,24.2914,24.2999,6300.0
2010-06-07 12:50:00,28.8,28.84,28.8,28.83,2100.0,24.2999,24.3336,24.2999,24.3252,2100.0
2010-06-07 12:55:00,28.83,28.86,28.81,28.84,3700.0,24.3252,24.3505,24.3083,24.3336,3700.0
2010-06-07 13:00:00,28.83,28.83,28.78,28.8,4000.0,24.3252,24.3252,24.283,24.2999,4000.0
2010-06-07 13:05:00,28.81,28.82,28.78,28.8,4800.0,24.3083,24.3168,24.283,24.2999,4800.0
2010-06-07 13:10:00,28.8,28.81,28.79,28.79,2400.0,24.2999,24.3083,24.2914,24.2914,2400.0
2010-06-07 13:15:00,28.79,28.84,28.79,28.83,6100.0,24.2914,24.3336,24.2914,24.3252,6100.0
2010-06-07 13:20:00,28.85,28.86,28.82,28.83,4600.0,24.3421,24.3505,24.3168,24.3252,4600.0
2010-06-07 13:25:00,28.83,28.87,28.83,28.87,3100.0,24.3252,24.3589,24.3252,24.3589,3100.0
2010-06-07 13:30:00,28.85,28.88,28.84,28.86,3200.0,24.3421,24.3674,24.3336,24.3505,3200.0
2010-06-07 13:35:00,28.87,28.89,28.83,28.84,5900.0,24.3589,24.3758,24.3252,24.3336,5900.0
2010-06-07 13:40:00,28.83,28.85,28.81,28.81,4700.0,24.3252,24.3421,24.3083,24.3083,4700.0
2010-06-07 13:45:00,28.81,28.83,28.74,28.77,7400.0,24.3083,24.3252,24.2493,24.2746,7400.0
2010-06-07 13:50:00,28.76,28.78,28.74,28.76,6200.0,24.2661,24.283,24.2493,24.2661,6200.0
2010-06-07 13:55:00,28.75,28.75,28.72,28.75,2900.0,24.2577,24.2577,24.2324,24.2577,2900.0
2010-06-07 14:00:00,28.75,28.77,28.72,28.76,4400.0,24.2577,24.2746,24.2324,24.2661,4400.0
2010-06-07 14:05:00,28.75,28.76,28.73,28.76,3700.0,24.2577,24.2661,24.2408,24.2661,3700.0
2010-06-07 14:10:00,28.75,28.77,28.73,28.74,3800.0,24.2577,24.2746,24.2408,24.2493,3800.0
2010-06-07 14:15:00,28.74,28.74,28.71,28.72,5200.0,24.2493,24.2493,24.2239,24.2324,5200.0
2010-06-07 14:20:00,28.72,28.75,28.68,28.68,8700.0,24.2324,24.2577,24.1986,24.1986,8700.0
2010-06-07 14:25:00,28.69,28.74,28.69,28.73,5700.0,24.2071,24.2493,24.2071,24.2408,5700.0
2010-06-07 14:30:00,28.73,28.74,28.69,28.69,8800.0,24.2408,24.2493,24.2071,24.2071,8800.0
2010-06-07 14:35:00,28.69,28.72,28.67,28.68,10500.0,24.2071,24.2324,24.1902,24.1986,10500.0
2010-06-07 14:40:00,28.68,28.69,28.65,28.65,8000.0,24.1986,24.2071,24.1733,24.1733,8000.0
2010-06-07 14:45:00,28.65,28.65,28.59,28.63,14000.0,24.1733,24.1733,24.1227,24.1564,14000.0
2010-06-07 14:50:00,28.63,28.64,28.61,28.63,11400.0,24.1564,24.1649,24.1396,24.1564,11400.0
2010-06-07 14:55:00,28.63,28.64,28.6,28.64,8200.0,24.1564,24.1649,24.1311,24.1649,8200.0
2010-06-07 15:00:00,28.63,28.69,28.63,28.69,14100.0,24.1564,24.2071,24.1564,24.2071,14100.0
2010-06-07 15:05:00,28.68,28.75,28.68,28.73,20600.0,24.1986,24.2577,24.1986,24.2408,20600.0
2010-06-07 15:10:00,28.73,28.74,28.68,28.69,10900.0,24.2408,24.2493,24.1986,24.2071,10900.0
2010-06-07 15:15:00,28.68,28.71,28.62,28.62,18400.0,24.1986,24.2239,24.148,24.148,18400.0
2010-06-07 15:20:00,28.63,28.63,28.56,28.59,21400.0,24.1564,24.1564,24.0974,24.1227,21400.0
2010-06-07 15:25:00,28.57,28.57,28.49,28.49,15600.0,24.1058,24.1058,24.0383,24.0383,15600.0
2010-06-07 15:30:00,28.49,28.55,28.48,28.54,44700.0,24.0383,24.0889,24.0299,24.0805,44700.0
2010-06-07 15:35:00,28.55,28.61,28.55,28.57,27100.0,24.0889,24.1396,24.0889,24.1058,27100.0
2010-06-07 15:40:00,28.57,28.58,28.51,28.52,77800.0,24.1058,24.1143,24.0552,24.0636,77800.0
2010-06-07 15:45:00,28.53,28.57,28.52,28.54,45000.0,24.0721,24.1058,24.0636,24.0805,45000.0
2010-06-07 15:50:00,28.55,28.59,28.53,28.55,46200.0,24.0889,24.1227,24.0721,24.0889,46200.0
2010-06-07 15:55:00,28.54,28.55,28.5,28.53,138600.0,24.0805,24.0889,24.0468,24.0721,138600.0
2010-06-08 09:30:00,28.49,28.51,28.44,28.46,8900.0,24.0383,24.0552,23.9961,24.013,8900.0
2010-06-08 09:35:00,28.48,28.56,28.47,28.47,3400.0,24.0299,24.0974,24.0214,24.0214,3400.0
2010-06-08 09:40:00,28.47,28.48,28.41,28.41,3100.0,24.0214,24.0299,23.9708,23.9708,3100.0
2010-06-08 09:45:00,28.4,28.42,28.34,28.38,3500.0,23.9624,23.9793,23.9118,23.9455,3500.0
2010-06-08 09:50:00,28.32,28.38,28.27,28.38,20400.0,23.8949,23.9455,23.8527,23.9455,20400.0
2010-06-08 09:55:00,28.38,28.4,28.3,28.36,15300.0,23.9455,23.9624,23.878,23.9286,15300.0
2010-06-08 10:00:00,28.35,28.42,28.33,28.42,6900.0,23.9202,23.9793,23.9033,23.9793,6900.0
2010-06-08 10:05:00,28.42,28.45,28.41,28.45,5200.0,23.9793,24.0046,23.9708,24.0046,5200.0
2010-06-08 10:10:00,28.47,28.47,28.36,28.38,32400.0,24.0214,24.0214,23.9286,23.9455,32400.0
2010-06-08 10:15:00,28.38,28.38,28.31,28.32,9000.0,23.9455,23.9455,23.8864,23.8949,9000.0
2010-06-08 10:20:00,28.32,28.36,28.29,28.33,7500.0,23.8949,23.9286,23.8696,23.9033,7500.0
2010-06-08 10:25:00,28.32,28.38,28.3,28.38,10300.0,23.8949,23.9455,23.878,23.9455,10300.0
2010-06-08 10:30:00,28.39,28.4,28.33,28.33,5200.0,23.9539,23.9624,23.9033,23.9033,5200.0
2010-06-08 10:35:00,28.34,28.38,28.3,28.31,17700.0,23.9118,23.9455,23.878,23.8864,17700.0
2010-06-08 10:40:00,28.3,28.32,28.25,28.26,36700.0,23.878,23.8949,23.8358,23.8443,36700.0
2010-06-08 10:45:00,28.27,28.3,28.23,28.27,40200.0,23.8527,23.878,23.8189,23.8527,40200.0
2010-06-08 10:50:00,28.27,28.32,28.22,28.28,21500.0,23.8527,23.8949,23.8105,23.8611,21500.0
2010-06-08 10:55:00,28.28,28.36,28.28,28.35,14000.0,23.8611,23.9286,23.8611,23.9202,14000.0
2010-06-08 11:00:00,28.34,28.42,28.34,28.4,56900.0,23.9118,23.9793,23.9118,23.9624,56900.0
2010-06-08 11:05:00,28.4,28.42,28.34,28.41,82700.0,23.9624,23.9793,23.9118,23.9708,82700.0
2010-06-08 11:10:00,28.42,28.43,28.36,28.39,71100.0,23.9793,23.9877,23.9286,23.9539,71100.0
2010-06-08 11:15:00,28.39,28.46,28.38,28.46,35200.0,23.9539,24.013,23.9455,24.013,35200.0
2010-06-08 11:20:00,28.46,28.57,28.46,28.55,65200.0,24.013,24.1058,24.013,24.0889,65200.0
2010-06-08 11:25:00,28.52,28.55,28.48,28.51,29800.0,24.0636,24.0889,24.0299,24.0552,29800.0
2010-06-08 11:30:00,28.51,28.57,28.5,28.54,16800.0,24.0552,24.1058,24.0468,24.0805,16800.0
2010-06-08 11:35:00,28.55,28.57,28.5,28.55,22400.0,24.0889,24.1058,24.0468,24.0889,22400.0
2010-06-08 11:40:00,28.56,28.56,28.49,28.49,26900.0,24.0974,24.0974,24.0383,24.0383,26900.0
2010-06-08 11:45:00,28.5,28.56,28.48,28.55,19700.0,24.0468,24.0974,24.0299,24.0889,19700.0
2010-06-08 11:50:00,28.56,28.6,28.52,28.55,18400.0,24.0974,24.1311,24.0636,24.0889,18400.0
2010-06-08 11:55:00,28.55,28.58,28.5,28.5,17000.0,24.0889,24.1143,24.0468,24.0468,17000.0
2010-06-08 12:00:00,28.51,28.57,28.5,28.53,22900.0,24.0552,24.1058,24.0468,24.0721,22900.0
2010-06-08 12:05:00,28.53,28.55,28.53,28.54,11600.0,24.0721,24.0889,24.0721,24.0805,11600.0
2010-06-08 12:10:00,28.53,28.55,28.51,28.51,15700.0,24.0721,24.0889,24.0552,24.0552,15700.0
2010-06-08 12:15:00,28.51,28.51,28.46,28.5,33200.0,24.0552,24.0552,24.013,24.0468,33200.0
2010-06-08 12:20:00,28.49,28.49,28.43,28.46,13600.0,24.0383,24.0383,23.9877,24.013,13600.0
2010-06-08 12:25:00,28.46,28.51,28.46,28.5,17700.0,24.013,24.0552,24.013,24.0468,17700.0
2010-06-08 12:30:00,28.5,28.52,28.49,28.49,12100.0,24.0468,24.0636,24.0383,24.0383,12100.0
2010-06-08 12:35:00,28.49,28.53,28.49,28.53,9500.0,24.0383,24.0721,24.0383,24.0721,9500.0
2010-06-08 12:40:00,28.52,28.56,28.52,28.55,8800.0,24.0636,24.0974,24.0636,24.0889,8800.0
2010-06-08 12:45:00,28.55,28.55,28.51,28.55,7300.0,24.0889,24.0889,24.0552,24.0889,7300.0
2010-06-08 12:50:00,28.55,28.59,28.55,28.59,6600.0,24.0889,24.1227,24.0889,24.1227,6600.0
2010-06-08 12:55:00,28.6,28.64,28.59,28.63,7900.0,24.1311,24.1649,24.1227,24.1564,7900.0
2010-06-08 13:00:00,28.62,28.65,28.6,28.6,6500.0,24.148,24.1733,24.1311,24.1311,6500.0
2010-06-08 13:05:00,28.6,28.6,28.56,28.58,5800.0,24.1311,24.1311,24.0974,24.1143,5800.0
2010-06-08 13:10:00,28.57,28.58,28.54,28.56,6300.0,24.1058,24.1143,24.0805,24.0974,6300.0
2010-06-08 13:15:00,28.54,28.57,28.54,28.55,5300.0,24.0805,24.1058,24.0805,24.0889,5300.0
2010-06-08 13:20:00,28.55,28.55,28.48,28.48,8900.0,24.0889,24.0889,24.0299,24.0299,8900.0
2010-06-08 13:25:00,28.48,28.55,28.47,28.53,15900.0,24.0299,24.0889,24.0214,24.0721,15900.0
2010-06-08 13:30:00,28.52,28.55,28.42,28.42,18800.0,24.0636,24.0889,23.9793,23.9793,18800.0
2010-06-08 13:35:00,28.43,28.46,28.4,28.46,14600.0,23.9877,24.013,23.9624,24.013,14600.0
2010-06-08 13:40:00,28.46,28.46,28.43,28.45,9300.0,24.013,24.013,23.9877,24.0046,9300.0
2010-06-08 13:45:00,28.45,28.47,28.39,28.39,14200.0,24.0046,24.0214,23.9539,23.9539,14200.0
2010-06-08 13:50:00,28.39,28.42,28.35,28.37,12300.0,23.9539,23.9793,23.9202,23.9371,12300.0
2010-06-08 13:55:00,28.37,28.44,28.36,28.43,18100.0,23.9371,23.9961,23.9286,23.9877,18100.0
2010-06-08 14:00:00,28.44,28.47,28.42,28.45,11500.0,23.9961,24.0214,23.9793,24.0046,11500.0
2010-06-08 14:05:00,28.44,28.45,28.39,28.4,8800.0,23.9961,24.0046,23.9539,23.9624,8800.0
2010-06-08 14:10:00,28.4,28.4,28.35,28.38,8600.0,23.9624,23.9624,23.9202,23.9455,8600.0
2010-06-08 14:15:00,28.39,28.45,28.36,28.45,12800.0,23.9539,24.0046,23.9286,24.0046,12800.0
2010-06-08 14:20:00,28.47,28.56,28.45,28.56,20100.0,24.0214,24.0974,24.0046,24.0974,20100.0
2010-06-08 14:25:00,28.56,28.6,28.53,28.57,13700.0,24.0974,24.1311,24.0721,24.1058,13700.0
2010-06-08 14:30:00,28.57,28.63,28.55,28.58,17400.0,24.1058,24.1564,24.0889,24.1143,17400.0
2010-06-08 14:35:00,28.58,28.62,28.57,28.58,12200.0,24.1143,24.148,24.1058,24.1143,12200.0
2010-06-08 14:40:00,28.58,28.65,28.57,28.63,16100.0,24.1143,24.1733,24.1058,24.1564,16100.0
2010-06-08 14:45:00,28.61,28.63,28.57,28.57,20700.0,24.1396,24.1564,24.1058,24.1058,20700.0
2010-06-08 14:50:00,28.58,28.58,28.51,28.51,15600.0,24.1143,24.1143,24.0552,24.0552,15600.0
2010-06-08 14:55:00,28.51,28.56,28.48,28.5,20000.0,24.0552,24.0974,24.0299,24.0468,20000.0
2010-06-08 15:00:00,28.51,28.56,28.48,28.54,12700.0,24.0552,24.0974,24.0299,24.0805,12700.0
2010-06-08 15:05:00,28.55,28.57,28.51,28.55,14900.0,24.0889,24.1058,24.0552,24.0889,14900.0
2010-06-08 15:10:00,28.55,28.56,28.5,28.51,12500.0,24.0889,24.0974,24.0468,24.0552,12500.0
2010-06-08 15:15:00,28.51,28.52,28.44,28.47,16200.0,24.0552,24.0636,23.9961,24.0214,16200.0
2010-06-08 15:20:00,28.47,28.57,28.47,28.54,10800.0,24.0214,24.1058,24.0214,24.0805,10800.0
2010-06-08 15:25:00,28.53,28.64,28.53,28.64,22400.0,24.0721,24.1649,24.0721,24.1649,22400.0
2010-06-08 15:30:00,28.63,28.67,28.59,28.59,22900.0,24.1564,24.1902,24.1227,24.1227,22900.0
2010-06-08 15:35:00,28.58,28.69,28.58,28.69,41800.0,24.1143,24.2071,24.1143,24.2071,41800.0
2010-06-08 15:40:00,28.71,28.71,28.63,28.69,34100.0,24.2239,24.2239,24.1564,24.2071,34100.0
2010-06-08 15:45:00,28.7,28.72,28.64,28.65,52700.0,24.2155,24.2324,24.1649,24.1733,52700.0
2010-06-08 15:50:00,28.65,28.75,28.65,28.71,75300.0,24.1733,24.2577,24.1733,24.2239,75300.0
2010-06-08 15:55:00,28.72,28.79,28.7,28.75,166200.0,24.2324,24.2914,24.2155,24.2577,166200.0
2010-06-09 09:30:00,28.92,29.04,28.85,29.01,13400.0,24.4011,24.5024,24.3421,24.4771,13400.0
2010-06-09 09:35:00,29.04,29.04,28.86,28.86,10000.0,24.5024,24.5024,24.3505,24.3505,10000.0
2010-06-09 09:40:00,28.86,28.92,28.86,28.86,6000.0,24.3505,24.4011,24.3505,24.3505,6000.0
2010-06-09 09:45:00,28.86,28.9,28.85,28.87,18100.0,24.3505,24.3843,24.3421,24.3589,18100.0
2010-06-09 09:50:00,28.87,28.96,28.85,28.94,5600.0,24.3589,24.4349,24.3421,24.418,5600.0
2010-06-09 09:55:00,28.96,29.03,28.93,29.01,9000.0,24.4349,24.4939,24.4096,24.4771,9000.0
2010-06-09 10:00:00,29.02,29.05,28.95,29.0,5800.0,24.4855,24.5108,24.4264,24.4686,5800.0
2010-06-09 10:05:00,28.98,29.03,28.92,28.92,7700.0,24.4518,24.4939,24.4011,24.4011,7700.0
2010-06-09 10:10:00,28.91,28.94,28.9,28.93,5700.0,24.3927,24.418,24.3843,24.4096,5700.0
2010-06-09 10:15:00,28.94,29.01,28.94,28.98,8000.0,24.418,24.4771,24.418,24.4518,8000.0
2010-06-09 10:20:00,28.97,29.01,28.97,29.01,8900.0,24.4433,24.4771,24.4433,24.4771,8900.0
2010-06-09 10:25:00,29.01,29.03,28.99,29.0,6600.0,24.4771,24.4939,24.4602,24.4686,6600.0
2010-06-09 10:30:00,29.0,29.02,28.94,28.98,7000.0,24.4686,24.4855,24.418,24.4518,7000.0
2010-06-09 10:35:00,28.96,28.97,28.87,28.88,9500.0,24.4349,24.4433,24.3589,24.3674,9500.0
2010-06-09 10:40:00,28.85,28.92,28.85,28.92,9600.0,24.3421,24.4011,24.3421,24.4011,9600.0
2010-06-09 10:45:00,28.92,29.01,28.92,28.99,7100.0,24.4011,24.4771,24.4011,24.4602,7100.0
2010-06-09 10:50:00,29.0,29.04,28.99,29.02,7900.0,24.4686,24.5024,24.4602,24.4855,7900.0
2010-06-09 10:55:00,29.01,29.03,28.97,29.03,5000.0,24.4771,24.4939,24.4433,24.4939,5000.0
2010-06-09 11:00:00,29.02,29.03,29.01,29.03,4800.0,24.4855,24.4939,24.4771,24.4939,4800.0
2010-06-09 11:05:00,29.04,29.1,29.04,29.07,8700.0,24.5024,24.553,24.5024,24.5277,8700.0
2010-06-09 11:10:00,29.08,29.09,29.03,29.05,16400.0,24.5361,24.5446,24.4939,24.5108,16400.0
2010-06-09 11:15:00,29.05,29.07,29.03,29.04,10200.0,24.5108,24.5277,24.4939,24.5024,10200.0
2010-06-09 11:20:00,29.04,29.09,29.04,29.05,6300.0,24.5024,24.5446,24.5024,24.5108,6300.0
2010-06-09 11:25:00,29.06,29.15,29.05,29.13,21600.0,24.5193,24.5952,24.5108,24.5783,21600.0
2010-06-09 11:30:00,29.13,29.15,29.13,29.15,4200.0,24.5783,24.5952,24.5783,24.5952,4200.0
2010-06-09 11:35:00,29.15,29.18,29.12,29.13,12000.0,24.5952,24.6205,24.5699,24.5783,12000.0
2010-06-09 11:40:00,29.13,29.16,29.11,29.12,13700.0,24.5783,24.6036,24.5614,24.5699,13700.0
2010-06-09 11:45:00,29.11,29.13,29.08,29.08,8300.0,24.5614,24.5783,24.5361,24.5361,8300.0
2010-06-09 11:50:00,29.08,29.11,29.06,29.09,29500.0,24.5361,24.5614,24.5193,24.5446,29500.0
2010-06-09 11:55:00,29.09,29.1,29.06,29.08,11300.0,24.5446,24.553,24.5193,24.5361,11300.0
2010-06-09 12:00:00,29.07,29.1,29.07,29.07,79200.0,24.5277,24.553,24.5277,24.5277,79200.0
2010-06-09 12:05:00,29.08,29.1,29.06,29.08,51600.0,24.5361,24.553,24.5193,24.5361,51600.0
2010-06-09 12:10:00,29.08,29.11,29.07,29.1,16700.0,24.5361,24.5614,24.5277,24.553,16700.0
2010-06-09 12:15:00,29.1,29.12,29.09,29.12,3000.0,24.553,24.5699,24.5446,24.5699,3000.0
2010-06-09 12:20:00,29.11,29.14,29.11,29.13,3500.0,24.5614,24.5868,24.5614,24.5783,3500.0
2010-06-09 12:25:00,29.13,29.16,29.13,29.13,4300.0,24.5783,24.6036,24.5783,24.5783,4300.0
2010-06-09 12:30:00,29.13,29.13,29.09,29.09,4300.0,24.5783,24.5783,24.5446,24.5446,4300.0
2010-06-09 12:35:00,29.08,29.09,29.06,29.09,6700.0,24.5361,24.5446,24.5193,24.5446,6700.0
2010-06-09 12:40:00,29.1,29.1,29.06,29.06,5200.0,24.553,24.553,24.5193,24.5193,5200.0
2010-06-09 12:45:00,29.07,29.11,29.06,29.11,2600.0,24.5277,24.5614,24.5193,24.5614,2600.0
2010-06-09 12:50:00,29.1,29.13,29.08,29.1,14100.0,24.553,24.5783,24.5361,24.553,14100.0
2010-06-09 12:55:00,29.09,29.09,29.04,29.04,7100.0,24.5446,24.5446,24.5024,24.5024,7100.0
2010-06-09 13:00:00,29.04,29.06,29.04,29.04,5000.0,24.5024,24.5193,24.5024,24.5024,5000.0
2010-06-09 13:05:00,29.05,29.07,29.05,29.05,3800.0,24.5108,24.5277,24.5108,24.5108,3800.0
2010-06-09 13:10:00,29.04,29.07,29.04,29.07,2700.0,24.5024,24.5277,24.5024,24.5277,2700.0
2010-06-09 13:15:00,29.07,29.1,29.06,29.1,33000.0,24.5277,24.553,24.5193,24.553,33000.0
2010-06-09 13:20:00,29.1,29.11,29.07,29.1,15300.0,24.553,24.5614,24.5277,24.553,15300.0
2010-06-09 13:25:00,29.1,29.11,29.06,29.08,17900.0,24.553,24.5614,24.5193,24.5361,17900.0
2010-06-09 13:30:00,29.08,29.1,29.04,29.04,11600.0,24.5361,24.553,24.5024,24.5024,11600.0
2010-06-09 13:35:00,29.05,29.06,29.04,29.04,7900.0,24.5108,24.5193,24.5024,24.5024,7900.0
2010-06-09 13:40:00,29.03,29.06,29.03,29.06,7400.0,24.4939,24.5193,24.4939,24.5193,7400.0
2010-06-09 13:45:00,29.06,29.1,29.06,29.07,6700.0,24.5193,24.553,24.5193,24.5277,6700.0
2010-06-09 13:50:00,29.07,29.11,29.07,29.09,9700.0,24.5277,24.5614,24.5277,24.5446,9700.0
2010-06-09 13:55:00,29.09,29.1,29.04,29.06,7900.0,24.5446,24.553,24.5024,24.5193,7900.0
2010-06-09 14:00:00,29.08,29.1,29.0,29.01,40900.0,24.5361,24.553,24.4686,24.4771,40900.0
2010-06-09 14:05:00,29.01,29.01,28.93,28.98,20200.0,24.4771,24.4771,24.4096,24.4518,20200.0
2010-06-09 14:10:00,28.97,29.02,28.97,29.02,8800.0,24.4433,24.4855,24.4433,24.4855,8800.0
2010-06-09 14:15:00,29.03,29.06,28.99,29.01,11600.0,24.4939,24.5193,24.4602,24.4771,11600.0
2010-06-09 14:20:00,28.99,29.01,28.98,29.01,9000.0,24.4602,24.4771,24.4518,24.4771,9000.0
2010-06-09 14:25:00,29.0,29.06,28.98,29.04,9700.0,24.4686,24.5193,24.4518,24.5024,9700.0
2010-06-09 14:30:00,29.04,29.08,29.02,29.02,5100.0,24.5024,24.5361,24.4855,24.4855,5100.0
2010-06-09 14:35:00,29.03,29.07,29.03,29.06,9900.0,24.4939,24.5277,24.4939,24.5193,9900.0
2010-06-09 14:40:00,29.06,29.06,29.01,29.02,10200.0,24.5193,24.5193,24.4771,24.4855,10200.0
2010-06-09 14:45:00,29.02,29.03,28.96,28.99,14600.0,24.4855,24.4939,24.4349,24.4602,14600.0
2010-06-09 14:50:00,28.98,28.99,28.92,28.93,7100.0,24.4518,24.4602,24.4011,24.4096,7100.0
2010-06-09 14:55:00,28.94,28.95,28.83,28.83,12800.0,24.418,24.4264,24.3252,24.3252,12800.0
2010-06-09 15:00:00,28.82,28.91,28.82,28.9,15300.0,24.3168,24.3927,24.3168,24.3843,15300.0
2010-06-09 15:05:00,28.9,28.93,28.88,28.9,10700.0,24.3843,24.4096,24.3674,24.3843,10700.0
2010-06-09 15:10:00,28.89,28.89,28.78,28.81,17700.0,24.3758,24.3758,24.283,24.3083,17700.0
2010-06-09 15:15:00,28.81,28.82,28.71,28.75,19900.0,24.3083,24.3168,24.2239,24.2577,19900.0
2010-06-09 15:20:00,28.75,28.77,28.7,28.77,25100.0,24.2577,24.2746,24.2155,24.2746,25100.0
2010-06-09 15:25:00,28.77,28.84,28.77,28.83,13000.0,24.2746,24.3336,24.2746,24.3252,13000.0
2010-06-09 15:30:00,28.83,28.83,28.76,28.76,25000.0,24.3252,24.3252,24.2661,24.2661,25000.0
2010-06-09 15:35:00,28.76,28.79,28.68,28.74,33100.0,24.2661,24.2914,24.1986,24.2493,33100.0
2010-06-09 15:40:00,28.75,28.79,28.69,28.72,34700.0,24.2577,24.2914,24.2071,24.2324,34700.0
2010-06-09 15:45:00,28.73,28.75,28.64,28.67,58700.0,24.2408,24.2577,24.1649,24.1902,58700.0
2010-06-09 15:50:00,28.68,28.68,28.6,28.63,78200.0,24.1986,24.1986,24.1311,24.1564,78200.0
2010-06-09 15:55:00,28.62,28.7,28.58,28.65,159500.0,24.148,24.2155,24.1143,24.1733,159500.0
2010-06-10 09:30:00,29.25,29.31,29.23,29.26,45500.0,24.6796,24.7302,24.6627,24.688,45500.0
2010-06-10 09:35:00,29.3,29.35,29.2,29.2,10400.0,24.7218,24.7639,24.6374,24.6374,10400.0
2010-06-10 09:40:00,29.21,29.24,29.11,29.15,8100.0,24.6458,24.6711,24.5614,24.5952,8100.0
2010-06-10 09:45:00,29.15,29.18,29.13,29.17,6900.0,24.5952,24.6205,24.5783,24.6121,6900.0
2010-06-10 09:50:00,29.21,29.38,29.19,29.31,10400.0,24.6458,24.7893,24.6289,24.7302,10400.0
2010-06-10 09:55:00,29.33,29.4,29.32,29.4,9100.0,24.7471,24.8061,24.7386,24.8061,9100.0
2010-06-10 10:00:00,29.41,29.49,29.38,29.4,12600.0,24.8146,24.8821,24.7893,24.8061,12600.0
2010-06-10 10:05:00,29.41,29.48,29.35,29.39,14100.0,24.8146,24.8736,24.7639,24.7977,14100.0
2010-06-10 10:10:00,29.37,29.37,29.29,29.34,10100.0,24.7808,24.7808,24.7133,24.7555,10100.0
2010-06-10 10:15:00,29.35,29.39,29.34,29.38,6000.0,24.7639,24.7977,24.7555,24.7893,6000.0
2010-06-10 10:20:00,29.37,29.39,29.33,29.34,9500.0,24.7808,24.7977,24.7471,24.7555,9500.0
2010-06-10 10:25:00,29.32,29.33,29.29,29.31,8000.0,24.7386,24.7471,24.7133,24.7302,8000.0
2010-06-10 10:30:00,29.32,29.35,29.29,29.35,9500.0,24.7386,24.7639,24.7133,24.7639,9500.0
2010-06-10 10:35:00,29.36,29.36,29.27,29.28,4900.0,24.7724,24.7724,24.6964,24.7049,4900.0
2010-06-10 10:40:00,29.29,29.32,29.27,29.3,23500.0,24.7133,24.7386,24.6964,24.7218,23500.0
2010-06-10 10:45:00,29.3,29.3,29.24,29.26,7100.0,24.7218,24.7218,24.6711,24.688,7100.0
2010-06-10 10:50:00,29.26,29.3,29.26,29.3,8800.0,24.688,24.7218,24.688,24.7218,8800.0
2010-06-10 10:55:00,29.32,29.32,29.27,29.27,6500.0,24.7386,24.7386,24.6964,24.6964,6500.0
2010-06-10 11:00:00,29.28,29.31,29.28,29.31,4500.0,24.7049,24.7302,24.7049,24.7302,4500.0
2010-06-10 11:05:00,29.31,29.32,29.27,29.27,3200.0,24.7302,24.7386,24.6964,24.6964,3200.0
2010-06-10 11:10:00,29.28,29.31,29.27,29.27,6400.0,24.7049,24.7302,24.6964,24.6964,6400.0
2010-06-10 11:15:00,29.28,29.28,29.24,29.25,6200.0,24.7049,24.7049,24.6711,24.6796,6200.0
2010-06-10 11:20:00,29.24,29.26,29.22,29.22,6800.0,24.6711,24.688,24.6543,24.6543,6800.0
2010-06-10 11:25:00,29.22,29.23,29.19,29.19,7900.0,24.6543,24.6627,24.6289,24.6289,7900.0
2010-06-10 11:30:00,29.19,29.21,29.16,29.16,14000.0,24.6289,24.6458,24.6036,24.6036,14000.0
2010-06-10 11:35:00,29.15,29.16,29.13,29.16,8700.0,24.5952,24.6036,24.5783,24.6036,8700.0
2010-06-10 11:40:00,29.17,29.18,29.12,29.12,7000.0,24.6121,24.6205,24.5699,24.5699,7000.0
2010-06-10 11:45:00,29.13,29.15,29.08,29.14,24100.0,24.5783,24.5952,24.5361,24.5868,24100.0
2010-06-10 11:50:00,29.14,29.2,29.14,29.2,4900.0,24.5868,24.6374,24.5868,24.6374,4900.0
2010-06-10 11:55:00,29.22,29.23,29.21,29.23,2800.0,24.6543,24.6627,24.6458,24.6627,2800.0
2010-06-10 12:00:00,29.22,29.23,29.15,29.15,4400.0,24.6543,24.6627,24.5952,24.5952,4400.0
2010-06-10 12:05:00,29.13,29.15,29.1,29.11,4500.0,24.5783,24.5952,24.553,24.5614,4500.0
2010-06-10 12:10:00,29.12,29.12,29.09,29.12,4200.0,24.5699,24.5699,24.5446,24.5699,4200.0
2010-06-10 12:15:00,29.11,29.16,29.11,29.13,3400.0,24.5614,24.6036,24.5614,24.5783,3400.0
2010-06-10 12:20:00,29.13,29.17,29.13,29.14,5700.0,24.5783,24.6121,24.5783,24.5868,5700.0
2010-06-10 12:25:00,29.14,29.18,29.14,29.17,2600.0,24.5868,24.6205,24.5868,24.6121,2600.0
2010-06-10 12:30:00,29.17,29.19,29.17,29.18,4300.0,24.6121,24.6289,24.6121,24.6205,4300.0
2010-06-10 12:35:00,29.18,29.18,29.12,29.14,3100.0,24.6205,24.6205,24.5699,24.5868,3100.0
2010-06-10 12:40:00,29.13,29.15,29.1,29.1,4100.0,24.5783,24.5952,24.553,24.553,4100.0
2010-06-10 12:45:00,29.09,29.1,29.05,29.08,6000.0,24.5446,24.553,24.5108,24.5361,6000.0
2010-06-10 12:50:00,29.09,29.13,29.07,29.13,3200.0,24.5446,24.5783,24.5277,24.5783,3200.0
2010-06-10 12:55:00,29.12,29.13,29.08,29.12,3300.0,24.5699,24.5783,24.5361,24.5699,3300.0
2010-06-10 13:00:00,29.12,29.12,29.07,29.08,4600.0,24.5699,24.5699,24.5277,24.5361,4600.0
2010-06-10 13:05:00,29.09,29.1,29.06,29.09,4900.0,24.5446,24.553,24.5193,24.5446,4900.0
2010-06-10 13:10:00,29.09,29.13,29.09,29.12,2500.0,24.5446,24.5783,24.5446,24.5699,2500.0
2010-06-10 13:15:00,29.13,29.13,29.07,29.11,6500.0,24.5783,24.5783,24.5277,24.5614,6500.0
2010-06-10 13:20:00,29.12,29.13,29.09,29.12,4900.0,24.5699,24.5783,24.5446,24.5699,4900.0
2010-06-10 13:25:00,29.13,29.18,29.1,29.17,4200.0,24.5783,24.6205,24.553,24.6121,4200.0
2010-06-10 13:30:00,29.17,29.23,29.17,29.21,10700.0,24.6121,24.6627,24.6121,24.6458,10700.0
2010-06-10 13:35:00,29.21,29.22,29.19,29.22,4000.0,24.6458,24.6543,24.6289,24.6543,4000.0
2010-06-10 13:40:00,29.22,29.22,29.18,29.2,4700.0,24.6543,24.6543,24.6205,24.6374,4700.0
2010-06-10 13:45:00,29.21,29.28,29.2,29.28,13200.0,24.6458,24.7049,24.6374,24.7049,13200.0
2010-06-10 13:50:00,29.28,29.28,29.24,29.26,8700.0,24.7049,24.7049,24.6711,24.688,8700.0
2010-06-10 13:55:00,29.26,29.28,29.25,29.27,10500.0,24.688,24.7049,24.6796,24.6964,10500.0
2010-06-10 14:00:00,29.26,29.27,29.24,29.25,4800.0,24.688,24.6964,24.6711,24.6796,4800.0
2010-06-10 14:05:00,29.24,29.25,29.19,29.2,5200.0,24.6711,24.6796,24.6289,24.6374,5200.0
2010-06-10 14:10:00,29.21,29.23,29.2,29.21,4600.0,24.6458,24.6627,24.6374,24.6458,4600.0
2010-06-10 14:15:00,29.23,29.28,29.23,29.25,9900.0,24.6627,24.7049,24.6627,24.6796,9900.0
2010-06-10 14:20:00,29.26,29.31,29.26,29.29,11400.0,24.688,24.7302,24.688,24.7133,11400.0
2010-06-10 14:25:00,29.29,29.31,29.29,29.31,3300.0,24.7133,24.7302,24.7133,24.7302,3300.0
2010-06-10 14:30:00,29.3,29.33,29.3,29.3,7700.0,24.7218,24.7471,24.7218,24.7218,7700.0
2010-06-10 14:35:00,29.31,29.38,29.31,29.35,11900.0,24.7302,24.7893,24.7302,24.7639,11900.0
2010-06-10 14:40:00,29.36,29.45,29.36,29.45,22200.0,24.7724,24.8483,24.7724,24.8483,22200.0
2010-06-10 14:45:00,29.47,29.47,29.42,29.45,10200.0,24.8652,24.8652,24.823,24.8483,10200.0
2010-06-10 14:50:00,29.45,29.45,29.42,29.44,8400.0,24.8483,24.8483,24.823,24.8399,8400.0
2010-06-10 14:55:00,29.45,29.45,29.42,29.43,9300.0,24.8483,24.8483,24.823,24.8314,9300.0
2010-06-10 15:00:00,29.43,29.47,29.35,29.35,14300.0,24.8314,24.8652,24.7639,24.7639,14300.0
2010-06-10 15:05:00,29.35,29.41,29.35,29.38,12200.0,24.7639,24.8146,24.7639,24.7893,12200.0
2010-06-10 15:10:00,29.37,29.39,29.33,29.33,14300.0,24.7808,24.7977,24.7471,24.7471,14300.0
2010-06-10 15:15:00,29.33,29.43,29.33,29.43,8100.0,24.7471,24.8314,24.7471,24.8314,8100.0
2010-06-10 15:20:00,29.42,29.47,29.41,29.44,9600.0,24.823,24.8652,24.8146,24.8399,9600.0
2010-06-10 15:25:00,29.45,29.45,29.43,29.44,5700.0,24.8483,24.8483,24.8314,24.8399,5700.0
2010-06-10 15:30:00,29.44,29.48,29.42,29.45,13600.0,24.8399,24.8736,24.823,24.8483,13600.0
2010-06-10 15:35:00,29.45,29.47,29.42,29.43,15500.0,24.8483,24.8652,24.823,24.8314,15500.0
2010-06-10 15:40:00,29.43,29.48,29.42,29.47,22400.0,24.8314,24.8736,24.823,24.8652,22400.0
2010-06-10 15:45:00,29.46,29.49,29.45,29.48,39300.0,24.8568,24.8821,24.8483,24.8736,39300.0
2010-06-10 15:50:00,29.49,29.55,29.49,29.53,43500.0,24.8821,24.9327,24.8821,24.9158,43500.0
2010-06-10 15:55:00,29.53,29.58,29.53,29.57,87600.0,24.9158,24.958,24.9158,24.9496,87600.0
2010-06-11 09:30:00,29.3,29.3,29.17,29.24,11200.0,24.7218,24.7218,24.6121,24.6711,11200.0
2010-06-11 09:35:00,29.21,29.4,29.19,29.36,5900.0,24.6458,24.8061,24.6289,24.7724,5900.0
2010-06-11 09:40:00,29.35,29.37,29.35,29.36,2400.0,24.7639,24.7808,24.7639,24.7724,2400.0
2010-06-11 09:45:00,29.36,29.37,29.33,29.34,1800.0,24.7724,24.7808,24.7471,24.7555,1800.0
2010-06-11 09:50:00,29.35,29.38,29.33,29.37,4600.0,24.7639,24.7893,24.7471,24.7808,4600.0
2010-06-11 09:55:00,29.37,29.51,29.37,29.49,10000.0,24.7808,24.8989,24.7808,24.8821,10000.0
2010-06-11 10:00:00,29.46,29.51,29.39,29.51,10600.0,24.8568,24.8989,24.7977,24.8989,10600.0
2010-06-11 10:05:00,29.5,29.6,29.43,29.59,8700.0,24.8905,24.9749,24.8314,24.9664,8700.0
2010-06-11 10:10:00,29.58,29.6,29.55,29.55,9000.0,24.958,24.9749,24.9327,24.9327,9000.0
2010-06-11 10:15:00,29.55,29.57,29.52,29.54,3300.0,24.9327,24.9496,24.9074,24.9243,3300.0
2010-06-11 10:20:00,29.53,29.56,29.51,29.53,6000.0,24.9158,24.9411,24.8989,24.9158,6000.0
2010-06-11 10:25:00,29.52,29.52,29.48,29.49,9600.0,24.9074,24.9074,24.8736,24.8821,9600.0
2010-06-11 10:30:00,29.49,29.53,29.48,29.51,9900.0,24.8821,24.9158,24.8736,24.8989,9900.0
2010-06-11 10:35:00,29.49,29.49,29.44,29.48,7600.0,24.8821,24.8821,24.8399,24.8736,7600.0
2010-06-11 10:40:00,29.49,29.51,29.45,29.49,9500.0,24.8821,24.8989,24.8483,24.8821,9500.0
2010-06-11 10:45:00,29.47,29.52,29.47,29.51,7000.0,24.8652,24.9074,24.8652,24.8989,7000.0
2010-06-11 10:50:00,29.5,29.5,29.41,29.41,7100.0,24.8905,24.8905,24.8146,24.8146,7100.0
2010-06-11 10:55:00,29.42,29.47,29.42,29.45,7000.0,24.823,24.8652,24.823,24.8483,7000.0
2010-06-11 11:00:00,29.46,29.46,29.41,29.44,5000.0,24.8568,24.8568,24.8146,24.8399,5000.0
2010-06-11 11:05:00,29.43,29.44,29.37,29.37,4500.0,24.8314,24.8399,24.7808,24.7808,4500.0
2010-06-11 11:10:00,29.37,29.39,29.35,29.38,6200.0,24.7808,24.7977,24.7639,24.7893,6200.0
2010-06-11 11:15:00,29.36,29.39,29.34,29.38,2400.0,24.7724,24.7977,24.7555,24.7893,2400.0
2010-06-11 11:20:00,29.36,29.4,29.36,29.39,2100.0,24.7724,24.8061,24.7724,24.7977,2100.0
2010-06-11 11:25:00,29.39,29.42,29.37,29.39,6300.0,24.7977,24.823,24.7808,24.7977,6300.0
2010-06-11 11:30:00,29.38,29.45,29.38,29.45,4500.0,24.7893,24.8483,24.7893,24.8483,4500.0
2010-06-11 11:35:00,29.44,29.46,29.43,29.46,2000.0,24.8399,24.8568,24.8314,24.8568,2000.0
2010-06-11 11:40:00,29.45,29.46,29.42,29.42,4900.0,24.8483,24.8568,24.823,24.823,4900.0
2010-06-11 11:45:00,29.43,29.47,29.43,29.46,1700.0,24.8314,24.8652,24.8314,24.8568,1700.0
2010-06-11 11:50:00,29.45,29.53,29.45,29.52,3100.0,24.8483,24.9158,24.8483,24.9074,3100.0
2010-06-11 11:55:00,29.53,29.55,29.51,29.52,8600.0,24.9158,24.9327,24.8989,24.9074,8600.0
2010-06-11 12:00:00,29.52,29.54,29.51,29.53,3300.0,24.9074,24.9243,24.8989,24.9158,3300.0
2010-06-11 12:05:00,29.51,29.51,29.49,29.5,3900.0,24.8989,24.8989,24.8821,24.8905,3900.0
2010-06-11 12:10:00,29.51,29.53,29.49,29.51,6700.0,24.8989,24.9158,24.8821,24.8989,6700.0
2010-06-11 12:15:00,29.52,29.52,29.49,29.51,4100.0,24.9074,24.9074,24.8821,24.8989,4100.0
2010-06-11 12:20:00,29.5,29.5,29.48,29.49,1900.0,24.8905,24.8905,24.8736,24.8821,1900.0
2010-06-11 12:25:00,29.47,29.48,29.44,29.45,2800.0,24.8652,24.8736,24.8399,24.8483,2800.0
2010-06-11 12:30:00,29.45,29.45,29.42,29.44,5100.0,24.8483,24.8483,24.823,24.8399,5100.0
2010-06-11 12:35:00,29.45,29.48,29.45,29.45,2900.0,24.8483,24.8736,24.8483,24.8483,2900.0
2010-06-11 12:40:00,29.45,29.52,29.45,29.5,8300.0,24.8483,24.9074,24.8483,24.8905,8300.0
2010-06-11 12:45:00,29.5,29.51,29.5,29.51,3300.0,24.8905,24.8989,24.8905,24.8989,3300.0
2010-06-11 12:50:00,29.5,29.5,29.46,29.48,5600.0,24.8905,24.8905,24.8568,24.8736,5600.0
2010-06-11 12:55:00,29.47,29.48,29.45,29.47,7100.0,24.8652,24.8736,24.8483,24.8652,7100.0
2010-06-11 13:00:00,29.47,29.51,29.47,29.49,13700.0,24.8652,24.8989,24.8652,24.8821,13700.0
2010-06-11 13:05:00,29.5,29.55,29.5,29.54,9900.0,24.8905,24.9327,24.8905,24.9243,9900.0
2010-06-11 13:10:00,29.55,29.56,29.54,29.55,2900.0,24.9327,24.9411,24.9243,24.9327,2900.0
2010-06-11 13:15:00,29.56,29.56,29.56,29.56,400.0,24.9411,24.9411,24.9411,24.9411,400.0
2010-06-11 13:20:00,29.56,29.56,29.55,29.56,4800.0,24.9411,24.9411,24.9327,24.9411,4800.0
2010-06-11 13:25:00,29.54,29.57,29.54,29.56,5900.0,24.9243,24.9496,24.9243,24.9411,5900.0
2010-06-11 13:30:00,29.56,29.57,29.55,29.55,4000.0,24.9411,24.9496,24.9327,24.9327,4000.0
2010-06-11 13:35:00,29.54,29.57,29.54,29.54,9300.0,24.9243,24.9496,24.9243,24.9243,9300.0
2010-06-11 13:40:00,29.56,29.56,29.52,29.52,8100.0,24.9411,24.9411,24.9074,24.9074,8100.0
2010-06-11 13:45:00,29.52,29.52,29.46,29.46,9100.0,24.9074,24.9074,24.8568,24.8568,9100.0
2010-06-11 13:50:00,29.45,29.46,29.43,29.46,3400.0,24.8483,24.8568,24.8314,24.8568,3400.0
2010-06-11 13:55:00,29.45,29.47,29.44,29.44,9500.0,24.8483,24.8652,24.8399,24.8399,9500.0
2010-06-11 14:00:00,29.44,29.49,29.42,29.49,4100.0,24.8399,24.8821,24.823,24.8821,4100.0
2010-06-11 14:05:00,29.48,29.48,29.46,29.48,5800.0,24.8736,24.8736,24.8568,24.8736,5800.0
2010-06-11 14:10:00,29.47,29.48,29.44,29.45,8100.0,24.8652,24.8736,24.8399,24.8483,8100.0
2010-06-11 14:15:00,29.44,29.46,29.39,29.39,6600.0,24.8399,24.8568,24.7977,24.7977,6600.0
2010-06-11 14:20:00,29.39,29.4,29.36,29.39,7700.0,24.7977,24.8061,24.7724,24.7977,7700.0
2010-06-11 14:25:00,29.38,29.39,29.36,29.39,3300.0,24.7893,24.7977,24.7724,24.7977,3300.0
2010-06-11 14:30:00,29.39,29.42,29.39,29.42,1100.0,24.7977,24.823,24.7977,24.823,1100.0
2010-06-11 14:35:00,29.41,29.42,29.4,29.4,5200.0,24.8146,24.823,24.8061,24.8061,5200.0
2010-06-11 14:40:00,29.4,29.41,29.4,29.41,2800.0,24.8061,24.8146,24.8061,24.8146,2800.0
2010-06-11 14:45:00,29.41,29.47,29.41,29.46,8300.0,24.8146,24.8652,24.8146,24.8568,8300.0
2010-06-11 14:50:00,29.45,29.47,29.45,29.46,2800.0,24.8483,24.8652,24.8483,24.8568,2800.0
2010-06-11 14:55:00,29.45,29.46,29.44,29.45,2900.0,24.8483,24.8568,24.8399,24.8483,2900.0
2010-06-11 15:00:00,29.46,29.49,29.46,29.47,4700.0,24.8568,24.8821,24.8568,24.8652,4700.0
2010-06-11 15:05:00,29.46,29.46,29.43,29.43,4500.0,24.8568,24.8568,24.8314,24.8314,4500.0
2010-06-11 15:10:00,29.44,29.44,29.4,29.43,10500.0,24.8399,24.8399,24.8061,24.8314,10500.0
2010-06-11 15:15:00,29.43,29.47,29.43,29.44,5600.0,24.8314,24.8652,24.8314,24.8399,5600.0
2010-06-11 15:20:00,29.44,29.45,29.43,29.44,13600.0,24.8399,24.8483,24.8314,24.8399,13600.0
2010-06-11 15:25:00,29.44,29.51,29.44,29.49,12300.0,24.8399,24.8989,24.8399,24.8821,12300.0
2010-06-11 15:30:00,29.48,29.53,29.48,29.53,9400.0,24.8736,24.9158,24.8736,24.9158,9400.0
2010-06-11 15:35:00,29.53,29.56,29.52,29.56,9200.0,24.9158,24.9411,24.9074,24.9411,9200.0
2010-06-11 15:40:00,29.55,29.62,29.55,29.59,26300.0,24.9327,24.9918,24.9327,24.9664,26300.0
2010-06-11 15:45:00,29.6,29.66,29.57,29.65,19500.0,24.9749,25.0255,24.9496,25.0171,19500.0
2010-06-11 15:50:00,29.66,29.68,29.6,29.68,33500.0,25.0255,25.0424,24.9749,25.0424,33500.0
2010-06-11 15:55:00,29.67,29.68,29.65,29.66,35700.0,25.0339,25.0424,25.0171,25.0255,35700.0
2010-06-14 09:30:00,29.82,29.95,29.82,29.85,6100.0,25.1605,25.2702,25.1605,25.1858,6100.0
2010-06-14 09:35:00,29.84,29.94,29.8,29.81,5100.0,25.1774,25.2618,25.1436,25.1521,5100.0
2010-06-14 09:40:00,29.81,29.84,29.77,29.78,5400.0,25.1521,25.1774,25.1183,25.1268,5400.0
2010-06-14 09:45:00,29.78,29.78,29.74,29.74,1600.0,25.1268,25.1268,25.093,25.093,1600.0
2010-06-14 09:50:00,29.76,29.81,29.76,29.79,2900.0,25.1099,25.1521,25.1099,25.1352,2900.0
2010-06-14 09:55:00,29.79,29.79,29.76,29.78,1600.0,25.1352,25.1352,25.1099,25.1268,1600.0
2010-06-14 10:00:00,29.77,29.8,29.77,29.8,2200.0,25.1183,25.1436,25.1183,25.1436,2200.0
2010-06-14 10:05:00,29.78,29.79,29.76,29.76,1900.0,25.1268,25.1352,25.1099,25.1099,1900.0
2010-06-14 10:10:00,29.76,29.81,29.76,29.8,3900.0,25.1099,25.1521,25.1099,25.1436,3900.0
2010-06-14 10:15:00,29.79,29.85,29.79,29.85,3900.0,25.1352,25.1858,25.1352,25.1858,3900.0
2010-06-14 10:20:00,29.84,29.85,29.82,29.82,4600.0,25.1774,25.1858,25.1605,25.1605,4600.0
2010-06-14 10:25:00,29.83,29.86,29.83,29.86,2700.0,25.1689,25.1943,25.1689,25.1943,2700.0
2010-06-14 10:30:00,29.86,29.87,29.82,29.83,3100.0,25.1943,25.2027,25.1605,25.1689,3100.0
2010-06-14 10:35:00,29.83,29.85,29.83,29.84,2700.0,25.1689,25.1858,25.1689,25.1774,2700.0
2010-06-14 10:40:00,29.84,29.86,29.81,29.81,4400.0,25.1774,25.1943,25.1521,25.1521,4400.0
2010-06-14 10:45:00,29.79,29.84,29.79,29.84,1500.0,25.1352,25.1774,25.1352,25.1774,1500.0
2010-06-14 10:50:00,29.85,29.87,29.84,29.86,3300.0,25.1858,25.2027,25.1774,25.1943,3300.0
2010-06-14 10:55:00,29.86,29.9,29.86,29.9,5400.0,25.1943,25.228,25.1943,25.228,5400.0
2010-06-14 11:00:00,29.9,29.91,29.88,29.91,5900.0,25.228,25.2364,25.2111,25.2364,5900.0
2010-06-14 11:05:00,29.9,29.93,29.9,29.93,3700.0,25.228,25.2533,25.228,25.2533,3700.0
2010-06-14 11:10:00,29.93,29.96,29.92,29.96,6100.0,25.2533,25.2786,25.2449,25.2786,6100.0
2010-06-14 11:15:00,29.96,29.96,29.93,29.96,6700.0,25.2786,25.2786,25.2533,25.2786,6700.0
2010-06-14 11:20:00,29.97,30.0,29.96,29.97,6000.0,25.2871,25.3124,25.2786,25.2871,6000.0
2010-06-14 11:25:00,29.97,29.97,29.93,29.93,5300.0,25.2871,25.2871,25.2533,25.2533,5300.0
2010-06-14 11:30:00,29.93,29.94,29.92,29.94,5000.0,25.2533,25.2618,25.2449,25.2618,5000.0
2010-06-14 11:35:00,29.94,29.95,29.91,29.91,6400.0,25.2618,25.2702,25.2364,25.2364,6400.0
2010-06-14 11:40:00,29.91,29.94,29.91,29.94,2300.0,25.2364,25.2618,25.2364,25.2618,2300.0
2010-06-14 11:45:00,29.95,29.96,29.94,29.95,3400.0,25.2702,25.2786,25.2618,25.2702,3400.0
2010-06-14 11:50:00,29.95,29.96,29.94,29.94,3200.0,25.2702,25.2786,25.2618,25.2618,3200.0
2010-06-14 11:55:00,29.95,29.96,29.93,29.94,6300.0,25.2702,25.2786,25.2533,25.2618,6300.0
2010-06-14 12:00:00,29.93,29.98,29.92,29.95,5300.0,25.2533,25.2955,25.2449,25.2702,5300.0
2010-06-14 12:05:00,29.94,29.96,29.92,29.92,4900.0,25.2618,25.2786,25.2449,25.2449,4900.0
2010-06-14 12:10:00,29.93,29.96,29.93,29.96,6200.0,25.2533,25.2786,25.2533,25.2786,6200.0
2010-06-14 12:15:00,29.96,29.97,29.94,29.95,3900.0,25.2786,25.2871,25.2618,25.2702,3900.0
2010-06-14 12:20:00,29.95,29.97,29.95,29.97,7700.0,25.2702,25.2871,25.2702,25.2871,7700.0
2010-06-14 12:25:00,29.98,29.98,29.95,29.97,5100.0,25.2955,25.2955,25.2702,25.2871,5100.0
2010-06-14 12:30:00,29.97,29.98,29.95,29.97,4300.0,25.2871,25.2955,25.2702,25.2871,4300.0
2010-06-14 12:35:00,29.96,29.97,29.92,29.92,5100.0,25.2786,25.2871,25.2449,25.2449,5100.0
2010-06-14 12:40:00,29.92,29.94,29.92,29.94,2900.0,25.2449,25.2618,25.2449,25.2618,2900.0
2010-06-14 12:45:00,29.94,29.96,29.91,29.91,11300.0,25.2618,25.2786,25.2364,25.2364,11300.0
2010-06-14 12:50:00,29.92,29.92,29.91,29.91,4500.0,25.2449,25.2449,25.2364,25.2364,4500.0
2010-06-14 12:55:00,29.93,29.93,29.9,29.9,4900.0,25.2533,25.2533,25.228,25.228,4900.0
2010-06-14 13:00:00,29.89,29.93,29.89,29.93,8400.0,25.2196,25.2533,25.2196,25.2533,8400.0
2010-06-14 13:05:00,29.92,29.94,29.88,29.92,29300.0,25.2449,25.2618,25.2111,25.2449,29300.0
2010-06-14 13:10:00,29.92,29.94,29.88,29.93,9700.0,25.2449,25.2618,25.2111,25.2533,9700.0
2010-06-14 13:15:00,29.93,29.94,29.91,29.93,8900.0,25.2533,25.2618,25.2364,25.2533,8900.0
2010-06-14 13:20:00,29.93,29.94,29.91,29.92,4900.0,25.2533,25.2618,25.2364,25.2449,4900.0
2010-06-14 13:25:00,29.92,29.92,29.89,29.9,3400.0,25.2449,25.2449,25.2196,25.228,3400.0
2010-06-14 13:30:00,29.9,29.92,29.9,29.92,3800.0,25.228,25.2449,25.228,25.2449,3800.0
2010-06-14 13:35:00,29.93,29.96,29.92,29.95,2600.0,25.2533,25.2786,25.2449,25.2702,2600.0
2010-06-14 13:40:00,29.95,29.95,29.94,29.94,1400.0,25.2702,25.2702,25.2618,25.2618,1400.0
2010-06-14 13:45:00,29.95,29.96,29.9,29.9,6500.0,25.2702,25.2786,25.228,25.228,6500.0
2010-06-14 13:50:00,29.9,29.92,29.88,29.88,10400.0,25.228,25.2449,25.2111,25.2111,10400.0
2010-06-14 13:55:00,29.88,29.9,29.83,29.83,4200.0,25.2111,25.228,25.1689,25.1689,4200.0
2010-06-14 14:00:00,29.83,29.84,29.8,29.82,10500.0,25.1689,25.1774,25.1436,25.1605,10500.0
2010-06-14 14:05:00,29.81,29.82,29.77,29.82,6300.0,25.1521,25.1605,25.1183,25.1605,6300.0
2010-06-14 14:10:00,29.81,29.83,29.8,29.81,4500.0,25.1521,25.1689,25.1436,25.1521,4500.0
2010-06-14 14:15:00,29.8,29.8,29.75,29.77,6500.0,25.1436,25.1436,25.1014,25.1183,6500.0
2010-06-14 14:20:00,29.77,29.82,29.76,29.81,17100.0,25.1183,25.1605,25.1099,25.1521,17100.0
2010-06-14 14:25:00,29.81,29.83,29.78,29.83,4900.0,25.1521,25.1689,25.1268,25.1689,4900.0
2010-06-14 14:30:00,29.83,29.83,29.77,29.8,8700.0,25.1689,25.1689,25.1183,25.1436,8700.0
2010-06-14 14:35:00,29.81,29.81,29.76,29.79,7900.0,25.1521,25.1521,25.1099,25.1352,7900.0
2010-06-14 14:40:00,29.78,29.81,29.76,29.81,9400.0,25.1268,25.1521,25.1099,25.1521,9400.0
2010-06-14 14:45:00,29.8,29.84,29.78,29.83,6400.0,25.1436,25.1774,25.1268,25.1689,6400.0
2010-06-14 14:50:00,29.83,29.88,29.82,29.87,6200.0,25.1689,25.2111,25.1605,25.2027,6200.0
2010-06-14 14:55:00,29.87,29.88,29.84,29.85,13000.0,25.2027,25.2111,25.1774,25.1858,13000.0
2010-06-14 15:00:00,29.85,29.86,29.8,29.8,20500.0,25.1858,25.1943,25.1436,25.1436,20500.0
2010-06-14 15:05:00,29.8,29.85,29.78,29.85,17600.0,25.1436,25.1858,25.1268,25.1858,17600.0
2010-06-14 15:10:00,29.84,29.84,29.81,29.82,6200.0,25.1774,25.1774,25.1521,25.1605,6200.0
2010-06-14 15:15:00,29.82,29.84,29.8,29.82,30200.0,25.1605,25.1774,25.1436,25.1605,30200.0
2010-06-14 15:20:00,29.81,29.83,29.77,29.79,11200.0,25.1521,25.1689,25.1183,25.1352,11200.0
2010-06-14 15:25:00,29.79,29.8,29.75,29.78,9300.0,25.1352,25.1436,25.1014,25.1268,9300.0
2010-06-14 15:30:00,29.79,29.79,29.7,29.71,16800.0,25.1352,25.1352,25.0593,25.0677,16800.0
2010-06-14 15:35:00,29.71,29.72,29.67,29.71,19900.0,25.0677,25.0761,25.0339,25.0677,19900.0
2010-06-14 15:40:00,29.72,29.75,29.67,29.75,11800.0,25.0761,25.1014,25.0339,25.1014,11800.0
2010-06-14 15:45:00,29.75,29.78,29.72,29.75,43500.0,25.1014,25.1268,25.0761,25.1014,43500.0
2010-06-14 15:50:00,29.75,29.75,29.65,29.68,21100.0,25.1014,25.1014,25.0171,25.0424,21100.0
2010-06-14 15:55:00,29.68,29.68,29.63,29.64,84600.0,25.0424,25.0424,25.0002,25.0086,84600.0
2010-06-15 09:30:00,29.79,29.81,29.72,29.75,5400.0,25.1352,25.1521,25.0761,25.1014,5400.0
2010-06-15 09:35:00,29.78,29.88,29.77,29.82,2600.0,25.1268,25.2111,25.1183,25.1605,2600.0
2010-06-15 09:40:00,29.82,29.88,29.78,29.88,2800.0,25.1605,25.2111,25.1268,25.2111,2800.0
2010-06-15 09:45:00,29.86,29.89,29.84,29.89,4800.0,25.1943,25.2196,25.1774,25.2196,4800.0
2010-06-15 09:50:00,29.88,29.92,29.87,29.87,5800.0,25.2111,25.2449,25.2027,25.2027,5800.0
2010-06-15 09:55:00,29.86,29.94,29.86,29.86,5100.0,25.1943,25.2618,25.1943,25.1943,5100.0
2010-06-15 10:00:00,29.86,29.86,29.82,29.84,3700.0,25.1943,25.1943,25.1605,25.1774,3700.0
2010-06-15 10:05:00,29.85,29.87,29.78,29.82,5700.0,25.1858,25.2027,25.1268,25.1605,5700.0
2010-06-15 10:10:00,29.83,29.84,29.81,29.83,3500.0,25.1689,25.1774,25.1521,25.1689,3500.0
2010-06-15 10:15:00,29.81,29.82,29.78,29.8,2300.0,25.1521,25.1605,25.1268,25.1436,2300.0
2010-06-15 10:20:00,29.81,29.82,29.79,29.82,2000.0,25.1521,25.1605,25.1352,25.1605,2000.0
2010-06-15 10:25:00,29.83,29.88,29.83,29.83,3800.0,25.1689,25.2111,25.1689,25.1689,3800.0
2010-06-15 10:30:00,29.84,29.85,29.77,29.77,3700.0,25.1774,25.1858,25.1183,25.1183,3700.0
2010-06-15 10:35:00,29.77,29.78,29.72,29.73,12300.0,25.1183,25.1268,25.0761,25.0846,12300.0
2010-06-15 10:40:00,29.73,29.76,29.72,29.76,10600.0,25.0846,25.1099,25.0761,25.1099,10600.0
2010-06-15 10:45:00,29.76,29.78,29.75,29.76,20600.0,25.1099,25.1268,25.1014,25.1099,20600.0
2010-06-15 10:50:00,29.77,29.79,29.76,29.78,6100.0,25.1183,25.1352,25.1099,25.1268,6100.0
2010-06-15 10:55:00,29.78,29.81,29.78,29.81,3800.0,25.1268,25.1521,25.1268,25.1521,3800.0
2010-06-15 11:00:00,29.81,29.82,29.8,29.8,12900.0,25.1521,25.1605,25.1436,25.1436,12900.0
2010-06-15 11:05:00,29.8,29.83,29.79,29.82,4900.0,25.1436,25.1689,25.1352,25.1605,4900.0
2010-06-15 11:10:00,29.82,29.83,29.81,29.81,3100.0,25.1605,25.1689,25.1521,25.1521,3100.0
2010-06-15 11:15:00,29.82,29.85,29.81,29.85,10400.0,25.1605,25.1858,25.1521,25.1858,10400.0
2010-06-15 11:20:00,29.85,29.9,29.85,29.9,4500.0,25.1858,25.228,25.1858,25.228,4500.0
2010-06-15 11:25:00,29.9,29.94,29.9,29.91,4300.0,25.228,25.2618,25.228,25.2364,4300.0
2010-06-15 11:30:00,29.91,29.93,29.89,29.89,7300.0,25.2364,25.2533,25.2196,25.2196,7300.0
2010-06-15 11:35:00,29.89,29.94,29.89,29.93,2600.0,25.2196,25.2618,25.2196,25.2533,2600.0
2010-06-15 11:40:00,29.93,29.95,29.92,29.95,5000.0,25.2533,25.2702,25.2449,25.2702,5000.0
2010-06-15 11:45:00,29.95,29.96,29.91,29.91,4600.0,25.2702,25.2786,25.2364,25.2364,4600.0
2010-06-15 11:50:00,29.91,29.98,29.91,29.97,7500.0,25.2364,25.2955,25.2364,25.2871,7500.0
2010-06-15 11:55:00,29.97,29.98,29.92,29.93,4600.0,25.2871,25.2955,25.2449,25.2533,4600.0
2010-06-15 12:00:00,29.94,29.97,29.94,29.97,2200.0,25.2618,25.2871,25.2618,25.2871,2200.0
2010-06-15 12:05:00,29.97,30.03,29.97,30.02,8300.0,25.2871,25.3377,25.2871,25.3293,8300.0
2010-06-15 12:10:00,30.02,30.05,30.01,30.05,4800.0,25.3293,25.3546,25.3208,25.3546,4800.0
2010-06-15 12:15:00,30.06,30.08,30.05,30.07,9500.0,25.363,25.3799,25.3546,25.3714,9500.0
2010-06-15 12:20:00,30.07,30.09,30.07,30.07,5400.0,25.3714,25.3883,25.3714,25.3714,5400.0
2010-06-15 12:25:00,30.07,30.09,30.07,30.08,4600.0,25.3714,25.3883,25.3714,25.3799,4600.0
2010-06-15 12:30:00,30.09,30.1,30.08,30.1,3500.0,25.3883,25.3968,25.3799,25.3968,3500.0
2010-06-15 12:35:00,30.1,30.1,30.06,30.09,7400.0,25.3968,25.3968,25.363,25.3883,7400.0
2010-06-15 12:40:00,30.08,30.08,30.05,30.07,5500.0,25.3799,25.3799,25.3546,25.3714,5500.0
2010-06-15 12:45:00,30.07,30.08,30.05,30.07,4200.0,25.3714,25.3799,25.3546,25.3714,4200.0
2010-06-15 12:50:00,30.07,30.08,30.07,30.07,1100.0,25.3714,25.3799,25.3714,25.3714,1100.0
2010-06-15 12:55:00,30.07,30.09,30.07,30.09,6000.0,25.3714,25.3883,25.3714,25.3883,6000.0
2010-06-15 13:00:00,30.09,30.1,30.08,30.09,3800.0,25.3883,25.3968,25.3799,25.3883,3800.0
2010-06-15 13:05:00,30.08,30.08,30.04,30.06,10800.0,25.3799,25.3799,25.3461,25.363,10800.0
2010-06-15 13:10:00,30.07,30.1,30.05,30.09,6100.0,25.3714,25.3968,25.3546,25.3883,6100.0
2010-06-15 13:15:00,30.1,30.16,30.1,30.16,6300.0,25.3968,25.4474,25.3968,25.4474,6300.0
2010-06-15 13:20:00,30.17,30.18,30.16,30.16,3600.0,25.4558,25.4643,25.4474,25.4474,3600.0
2010-06-15 13:25:00,30.15,30.15,30.13,30.13,2300.0,25.4389,25.4389,25.4221,25.4221,2300.0
2010-06-15 13:30:00,30.14,30.15,30.13,30.14,3500.0,25.4305,25.4389,25.4221,25.4305,3500.0
2010-06-15 13:35:00,30.15,30.18,30.15,30.17,4600.0,25.4389,25.4643,25.4389,25.4558,4600.0
2010-06-15 13:40:00,30.18,30.18,30.16,30.17,5100.0,25.4643,25.4643,25.4474,25.4558,5100.0
2010-06-15 13:45:00,30.17,30.19,30.16,30.17,10100.0,25.4558,25.4727,25.4474,25.4558,10100.0
2010-06-15 13:50:00,30.18,30.2,30.17,30.19,8600.0,25.4643,25.4811,25.4558,25.4727,8600.0
2010-06-15 13:55:00,30.19,30.23,30.18,30.23,9100.0,25.4727,25.5064,25.4643,25.5064,9100.0
2010-06-15 14:00:00,30.22,30.25,30.2,30.25,11000.0,25.498,25.5233,25.4811,25.5233,11000.0
2010-06-15 14:05:00,30.23,30.24,30.21,30.24,5500.0,25.5064,25.5149,25.4896,25.5149,5500.0
2010-06-15 14:10:00,30.24,30.25,30.22,30.23,7800.0,25.5149,25.5233,25.498,25.5064,7800.0
2010-06-15 14:15:00,30.23,30.3,30.23,30.25,23500.0,25.5064,25.5655,25.5064,25.5233,23500.0
2010-06-15 14:20:00,30.25,30.31,30.25,30.3,31700.0,25.5233,25.5739,25.5233,25.5655,31700.0
2010-06-15 14:25:00,30.3,30.3,30.29,30.3,2600.0,25.5655,25.5655,25.5571,25.5655,2600.0
2010-06-15 14:30:00,30.3,30.31,30.29,30.3,13400.0,25.5655,25.5739,25.5571,25.5655,13400.0
2010-06-15 14:35:00,30.3,30.33,30.3,30.31,15200.0,25.5655,25.5908,25.5655,25.5739,15200.0
2010-06-15 14:40:00,30.31,30.32,30.29,30.29,4100.0,25.5739,25.5824,25.5571,25.5571,4100.0
2010-06-15 14:45:00,30.3,30.3,30.27,30.28,5500.0,25.5655,25.5655,25.5402,25.5486,5500.0
2010-06-15 14:50:00,30.28,30.32,30.26,30.26,34400.0,25.5486,25.5824,25.5318,25.5318,34400.0
2010-06-15 14:55:00,30.26,30.26,30.23,30.25,8800.0,25.5318,25.5318,25.5064,25.5233,8800.0
2010-06-15 15:00:00,30.24,30.25,30.22,30.22,8900.0,25.5149,25.5233,25.498,25.498,8900.0
2010-06-15 15:05:00,30.22,30.27,30.21,30.26,12100.0,25.498,25.5402,25.4896,25.5318,12100.0
2010-06-15 15:10:00,30.25,30.25,30.24,30.25,5500.0,25.5233,25.5233,25.5149,25.5233,5500.0
2010-06-15 15:15:00,30.24,30.29,30.24,30.27,18500.0,25.5149,25.5571,25.5149,25.5402,18500.0
2010-06-15 15:20:00,30.27,30.29,30.26,30.28,15100.0,25.5402,25.5571,25.5318,25.5486,15100.0
2010-06-15 15:25:00,30.28,30.29,30.27,30.27,9200.0,25.5486,25.5571,25.5402,25.5402,9200.0
2010-06-15 15:30:00,30.27,30.28,30.26,30.26,15600.0,25.5402,25.5486,25.5318,25.5318,15600.0
2010-06-15 15:35:00,30.26,30.35,30.26,30.32,31700.0,25.5318,25.6077,25.5318,25.5824,31700.0
2010-06-15 15:40:00,30.32,30.35,30.32,30.32,18700.0,25.5824,25.6077,25.5824,25.5824,18700.0
2010-06-15 15:45:00,30.32,30.37,30.32,30.36,24500.0,25.5824,25.6246,25.5824,25.6161,24500.0
2010-06-15 15:50:00,30.37,30.42,30.36,30.41,25600.0,25.6246,25.6668,25.6161,25.6583,25600.0
2010-06-15 15:55:00,30.41,30.42,30.33,30.35,113700.0,25.6583,25.6668,25.5908,25.6077,113700.0
2010-06-16 09:30:00,30.17,30.26,30.12,30.2,8100.0,25.4558,25.5318,25.4136,25.4811,8100.0
2010-06-16 09:35:00,30.18,30.21,30.14,30.2,7400.0,25.4643,25.4896,25.4305,25.4811,7400.0
2010-06-16 09:40:00,30.21,30.24,30.14,30.16,3400.0,25.4896,25.5149,25.4305,25.4474,3400.0
2010-06-16 09:45:00,30.17,30.2,30.16,30.18,3500.0,25.4558,25.4811,25.4474,25.4643,3500.0
2010-06-16 09:50:00,30.18,30.18,30.12,30.13,3000.0,25.4643,25.4643,25.4136,25.4221,3000.0
2010-06-16 09:55:00,30.14,30.16,30.14,30.16,1700.0,25.4305,25.4474,25.4305,25.4474,1700.0
2010-06-16 10:00:00,30.18,30.25,30.17,30.23,5000.0,25.4643,25.5233,25.4558,25.5064,5000.0
2010-06-16 10:05:00,30.23,30.25,30.19,30.2,4700.0,25.5064,25.5233,25.4727,25.4811,4700.0
2010-06-16 10:10:00,30.19,30.2,30.17,30.2,5700.0,25.4727,25.4811,25.4558,25.4811,5700.0
2010-06-16 10:15:00,30.19,30.2,30.17,30.17,4000.0,25.4727,25.4811,25.4558,25.4558,4000.0
2010-06-16 10:20:00,30.18,30.19,30.13,30.15,6100.0,25.4643,25.4727,25.4221,25.4389,6100.0
2010-06-16 10:25:00,30.14,30.14,30.08,30.08,11700.0,25.4305,25.4305,25.3799,25.3799,11700.0
2010-06-16 10:30:00,30.07,30.09,30.0,30.04,11500.0,25.3714,25.3883,25.3124,25.3461,11500.0
2010-06-16 10:35:00,30.05,30.09,30.05,30.06,4500.0,25.3546,25.3883,25.3546,25.363,4500.0
2010-06-16 10:40:00,30.06,30.09,30.04,30.09,8300.0,25.363,25.3883,25.3461,25.3883,8300.0
2010-06-16 10:45:00,30.1,30.1,30.08,30.08,3100.0,25.3968,25.3968,25.3799,25.3799,3100.0
2010-06-16 10:50:00,30.07,30.1,30.07,30.1,4600.0,25.3714,25.3968,25.3714,25.3968,4600.0
2010-06-16 10:55:00,30.09,30.16,30.09,30.15,5200.0,25.3883,25.4474,25.3883,25.4389,5200.0
2010-06-16 11:00:00,30.15,30.15,30.11,30.13,4100.0,25.4389,25.4389,25.4052,25.4221,4100.0
2010-06-16 11:05:00,30.13,30.22,30.13,30.2,7300.0,25.4221,25.498,25.4221,25.4811,7300.0
2010-06-16 11:10:00,30.21,30.23,30.2,30.22,4300.0,25.4896,25.5064,25.4811,25.498,4300.0
2010-06-16 11:15:00,30.23,30.25,30.23,30.25,3600.0,25.5064,25.5233,25.5064,25.5233,3600.0
2010-06-16 11:20:00,30.25,30.26,30.24,30.26,3000.0,25.5233,25.5318,25.5149,25.5318,3000.0
2010-06-16 11:25:00,30.25,30.28,30.25,30.25,6300.0,25.5233,25.5486,25.5233,25.5233,6300.0
2010-06-16 11:30:00,30.25,30.28,30.25,30.27,4700.0,25.5233,25.5486,25.5233,25.5402,4700.0
2010-06-16 11:35:00,30.27,30.3,30.27,30.28,3900.0,25.5402,25.5655,25.5402,25.5486,3900.0
2010-06-16 11:40:00,30.27,30.28,30.26,30.28,2200.0,25.5402,25.5486,25.5318,25.5486,2200.0
2010-06-16 11:45:00,30.28,30.28,30.24,30.25,1800.0,25.5486,25.5486,25.5149,25.5233,1800.0
2010-06-16 11:50:00,30.26,30.28,30.26,30.27,2900.0,25.5318,25.5486,25.5318,25.5402,2900.0
2010-06-16 11:55:00,30.29,30.29,30.27,30.28,800.0,25.5571,25.5571,25.5402,25.5486,800.0
2010-06-16 12:00:00,30.28,30.36,30.27,30.36,7000.0,25.5486,25.6161,25.5402,25.6161,7000.0
2010-06-16 12:05:00,30.35,30.35,30.34,30.34,3700.0,25.6077,25.6077,25.5993,25.5993,3700.0
2010-06-16 12:10:00,30.34,30.35,30.33,30.34,1000.0,25.5993,25.6077,25.5908,25.5993,1000.0
2010-06-16 12:15:00,30.35,30.35,30.33,30.34,2400.0,25.6077,25.6077,25.5908,25.5993,2400.0
2010-06-16 12:20:00,30.35,30.4,30.34,30.39,7900.0,25.6077,25.6499,25.5993,25.6414,7900.0
2010-06-16 12:25:00,30.38,30.39,30.37,30.38,6500.0,25.633,25.6414,25.6246,25.633,6500.0
2010-06-16 12:30:00,30.38,30.41,30.37,30.38,7000.0,25.633,25.6583,25.6246,25.633,7000.0
2010-06-16 12:35:00,30.38,30.39,30.36,30.38,7100.0,25.633,25.6414,25.6161,25.633,7100.0
2010-06-16 12:40:00,30.37,30.38,30.36,30.37,7300.0,25.6246,25.633,25.6161,25.6246,7300.0
2010-06-16 12:45:00,30.38,30.38,30.36,30.37,5700.0,25.633,25.633,25.6161,25.6246,5700.0
2010-06-16 12:50:00,30.37,30.38,30.37,30.37,4700.0,25.6246,25.633,25.6246,25.6246,4700.0
2010-06-16 12:55:00,30.38,30.39,30.38,30.38,4900.0,25.633,25.6414,25.633,25.633,4900.0
2010-06-16 13:00:00,30.38,30.39,30.37,30.39,6200.0,25.633,25.6414,25.6246,25.6414,6200.0
2010-06-16 13:05:00,30.39,30.41,30.39,30.39,3400.0,25.6414,25.6583,25.6414,25.6414,3400.0
2010-06-16 13:10:00,30.39,30.41,30.39,30.39,6900.0,25.6414,25.6583,25.6414,25.6414,6900.0
2010-06-16 13:15:00,30.4,30.4,30.36,30.37,6000.0,25.6499,25.6499,25.6161,25.6246,6000.0
2010-06-16 13:20:00,30.37,30.42,30.37,30.42,7000.0,25.6246,25.6668,25.6246,25.6668,7000.0
2010-06-16 13:25:00,30.43,30.43,30.42,30.43,2000.0,25.6752,25.6752,25.6668,25.6752,2000.0
2010-06-16 13:30:00,30.42,30.42,30.4,30.4,1300.0,25.6668,25.6668,25.6499,25.6499,1300.0
2010-06-16 13:35:00,30.41,30.41,30.4,30.4,1800.0,25.6583,25.6583,25.6499,25.6499,1800.0
2010-06-16 13:40:00,30.4,30.4,30.39,30.4,3800.0,25.6499,25.6499,25.6414,25.6499,3800.0
2010-06-16 13:45:00,30.4,30.41,30.39,30.4,10000.0,25.6499,25.6583,25.6414,25.6499,10000.0
2010-06-16 13:50:00,30.4,30.46,30.4,30.46,17000.0,25.6499,25.7005,25.6499,25.7005,17000.0
2010-06-16 13:55:00,30.46,30.49,30.45,30.49,10000.0,25.7005,25.7258,25.6921,25.7258,10000.0
2010-06-16 14:00:00,30.49,30.53,30.49,30.51,15300.0,25.7258,25.7596,25.7258,25.7427,15300.0
2010-06-16 14:05:00,30.51,30.55,30.5,30.53,11200.0,25.7427,25.7764,25.7343,25.7596,11200.0
2010-06-16 14:10:00,30.54,30.56,30.53,30.53,13000.0,25.768,25.7849,25.7596,25.7596,13000.0
2010-06-16 14:15:00,30.53,30.55,30.53,30.53,3000.0,25.7596,25.7764,25.7596,25.7596,3000.0
2010-06-16 14:20:00,30.54,30.54,30.51,30.52,6900.0,25.768,25.768,25.7427,25.7511,6900.0
2010-06-16 14:25:00,30.51,30.52,30.5,30.51,7300.0,25.7427,25.7511,25.7343,25.7427,7300.0
2010-06-16 14:30:00,30.5,30.54,30.5,30.52,8500.0,25.7343,25.768,25.7343,25.7511,8500.0
2010-06-16 14:35:00,30.52,30.55,30.51,30.52,12300.0,25.7511,25.7764,25.7427,25.7511,12300.0
2010-06-16 14:40:00,30.52,30.55,30.49,30.53,28000.0,25.7511,25.7764,25.7258,25.7596,28000.0
2010-06-16 14:45:00,30.53,30.55,30.5,30.54,7900.0,25.7596,25.7764,25.7343,25.768,7900.0
2010-06-16 14:50:00,30.54,30.55,30.52,30.54,10000.0,25.768,25.7764,25.7511,25.768,10000.0
2010-06-16 14:55:00,30.55,30.57,30.52,30.54,13800.0,25.7764,25.7933,25.7511,25.768,13800.0
2010-06-16 15:00:00,30.53,30.54,30.45,30.45,9200.0,25.7596,25.768,25.6921,25.6921,9200.0
2010-06-16 15:05:00,30.46,30.48,30.44,30.48,14000.0,25.7005,25.7174,25.6836,25.7174,14000.0
2010-06-16 15:10:00,30.47,30.5,30.46,30.48,7800.0,25.7089,25.7343,25.7005,25.7174,7800.0
2010-06-16 15:15:00,30.47,30.47,30.41,30.41,6300.0,25.7089,25.7089,25.6583,25.6583,6300.0
2010-06-16 15:20:00,30.41,30.42,30.35,30.39,18200.0,25.6583,25.6668,25.6077,25.6414,18200.0
2010-06-16 15:25:00,30.38,30.4,30.36,30.36,6700.0,25.633,25.6499,25.6161,25.6161,6700.0
2010-06-16 15:30:00,30.36,30.37,30.33,30.35,14600.0,25.6161,25.6246,25.5908,25.6077,14600.0
2010-06-16 15:35:00,30.36,30.41,30.34,30.4,12700.0,25.6161,25.6583,25.5993,25.6499,12700.0
2010-06-16 15:40:00,30.4,30.41,30.35,30.37,12600.0,25.6499,25.6583,25.6077,25.6246,12600.0
2010-06-16 15:45:00,30.38,30.44,30.38,30.41,26100.0,25.633,25.6836,25.633,25.6583,26100.0
2010-06-16 15:50:00,30.41,30.42,30.37,30.39,26200.0,25.6583,25.6668,25.6246,25.6414,26200.0
2010-06-16 15:55:00,30.39,30.4,30.38,30.38,57900.0,25.6414,25.6499,25.633,25.633,57900.0
2010-06-17 09:30:00,30.52,30.52,30.33,30.4,9800.0,25.7511,25.7511,25.5908,25.6499,9800.0
2010-06-17 09:35:00,30.42,30.47,30.42,30.45,34800.0,25.6668,25.7089,25.6668,25.6921,34800.0
2010-06-17 09:40:00,30.44,30.45,30.41,30.42,11800.0,25.6836,25.6921,25.6583,25.6668,11800.0
2010-06-17 09:45:00,30.42,30.42,30.4,30.41,6400.0,25.6668,25.6668,25.6499,25.6583,6400.0
2010-06-17 09:50:00,30.4,30.41,30.37,30.39,5900.0,25.6499,25.6583,25.6246,25.6414,5900.0
2010-06-17 09:55:00,30.38,30.39,30.34,30.34,10500.0,25.633,25.6414,25.5993,25.5993,10500.0
2010-06-17 10:00:00,30.34,30.34,30.17,30.25,23100.0,25.5993,25.5993,25.4558,25.5233,23100.0
2010-06-17 10:05:00,30.25,30.33,30.25,30.32,7400.0,25.5233,25.5908,25.5233,25.5824,7400.0
2010-06-17 10:10:00,30.31,30.32,30.25,30.28,7000.0,25.5739,25.5824,25.5233,25.5486,7000.0
2010-06-17 10:15:00,30.27,30.3,30.25,30.28,13800.0,25.5402,25.5655,25.5233,25.5486,13800.0
2010-06-17 10:20:00,30.29,30.31,30.28,30.29,18000.0,25.5571,25.5739,25.5486,25.5571,18000.0
2010-06-17 10:25:00,30.29,30.3,30.22,30.27,8100.0,25.5571,25.5655,25.498,25.5402,8100.0
2010-06-17 10:30:00,30.27,30.3,30.25,30.3,12700.0,25.5402,25.5655,25.5233,25.5655,12700.0
2010-06-17 10:35:00,30.3,30.32,30.27,30.31,10200.0,25.5655,25.5824,25.5402,25.5739,10200.0
2010-06-17 10:40:00,30.32,30.35,30.3,30.35,9800.0,25.5824,25.6077,25.5655,25.6077,9800.0
2010-06-17 10:45:00,30.34,30.34,30.29,30.34,6100.0,25.5993,25.5993,25.5571,25.5993,6100.0
2010-06-17 10:50:00,30.33,30.34,30.31,30.34,5100.0,25.5908,25.5993,25.5739,25.5993,5100.0
2010-06-17 10:55:00,30.35,30.35,30.33,30.34,5500.0,25.6077,25.6077,25.5908,25.5993,5500.0
2010-06-17 11:00:00,30.34,30.36,30.3,30.35,19000.0,25.5993,25.6161,25.5655,25.6077,19000.0
2010-06-17 11:05:00,30.35,30.38,30.34,30.38,6300.0,25.6077,25.633,25.5993,25.633,6300.0
2010-06-17 11:10:00,30.38,30.42,30.38,30.42,6400.0,25.633,25.6668,25.633,25.6668,6400.0
2010-06-17 11:15:00,30.41,30.43,30.38,30.38,6200.0,25.6583,25.6752,25.633,25.633,6200.0
2010-06-17 11:20:00,30.38,30.39,30.37,30.38,5300.0,25.633,25.6414,25.6246,25.633,5300.0
2010-06-17 11:25:00,30.38,30.38,30.34,30.34,13800.0,25.633,25.633,25.5993,25.5993,13800.0
2010-06-17 11:30:00,30.34,30.35,30.31,30.33,13500.0,25.5993,25.6077,25.5739,25.5908,13500.0
2010-06-17 11:35:00,30.33,30.33,30.32,30.32,3500.0,25.5908,25.5908,25.5824,25.5824,3500.0
2010-06-17 11:40:00,30.31,30.32,30.31,30.31,3200.0,25.5739,25.5824,25.5739,25.5739,3200.0
2010-06-17 11:45:00,30.31,30.32,30.3,30.3,15600.0,25.5739,25.5824,25.5655,25.5655,15600.0
2010-06-17 11:50:00,30.3,30.3,30.3,30.3,4700.0,25.5655,25.5655,25.5655,25.5655,4700.0
2010-06-17 11:55:00,30.31,30.32,30.3,30.31,4900.0,25.5739,25.5824,25.5655,25.5739,4900.0
2010-06-17 12:00:00,30.31,30.31,30.25,30.26,12000.0,25.5739,25.5739,25.5233,25.5318,12000.0
2010-06-17 12:05:00,30.26,30.27,30.25,30.27,6800.0,25.5318,25.5402,25.5233,25.5402,6800.0
2010-06-17 12:10:00,30.27,30.28,30.26,30.28,4900.0,25.5402,25.5486,25.5318,25.5486,4900.0
2010-06-17 12:15:00,30.27,30.28,30.27,30.28,7100.0,25.5402,25.5486,25.5402,25.5486,7100.0
2010-06-17 12:20:00,30.28,30.3,30.28,30.3,2700.0,25.5486,25.5655,25.5486,25.5655,2700.0
2010-06-17 12:25:00,30.3,30.3,30.24,30.25,7700.0,25.5655,25.5655,25.5149,25.5233,7700.0
2010-06-17 12:30:00,30.24,30.25,30.23,30.24,3300.0,25.5149,25.5233,25.5064,25.5149,3300.0
2010-06-17 12:35:00,30.24,30.24,30.22,30.23,5100.0,25.5149,25.5149,25.498,25.5064,5100.0
2010-06-17 12:40:00,30.23,30.23,30.19,30.19,5500.0,25.5064,25.5064,25.4727,25.4727,5500.0
2010-06-17 12:45:00,30.19,30.19,30.17,30.18,6500.0,25.4727,25.4727,25.4558,25.4643,6500.0
2010-06-17 12:50:00,30.19,30.21,30.19,30.2,7400.0,25.4727,25.4896,25.4727,25.4811,7400.0
2010-06-17 12:55:00,30.19,30.19,30.17,30.17,4800.0,25.4727,25.4727,25.4558,25.4558,4800.0
2010-06-17 13:00:00,30.18,30.18,30.14,30.15,15200.0,25.4643,25.4643,25.4305,25.4389,15200.0
2010-06-17 13:05:00,30.15,30.15,30.13,30.14,6500.0,25.4389,25.4389,25.4221,25.4305,6500.0
2010-06-17 13:10:00,30.14,30.15,30.13,30.15,5200.0,25.4305,25.4389,25.4221,25.4389,5200.0
2010-06-17 13:15:00,30.15,30.17,30.15,30.16,7800.0,25.4389,25.4558,25.4389,25.4474,7800.0
2010-06-17 13:20:00,30.16,30.17,30.15,30.16,4900.0,25.4474,25.4558,25.4389,25.4474,4900.0
2010-06-17 13:25:00,30.16,30.17,30.13,30.16,16000.0,25.4474,25.4558,25.4221,25.4474,16000.0
2010-06-17 13:30:00,30.15,30.16,30.14,30.14,4600.0,25.4389,25.4474,25.4305,25.4305,4600.0
2010-06-17 13:35:00,30.14,30.16,30.14,30.16,4200.0,25.4305,25.4474,25.4305,25.4474,4200.0
2010-06-17 13:40:00,30.15,30.17,30.15,30.15,8500.0,25.4389,25.4558,25.4389,25.4389,8500.0
2010-06-17 13:45:00,30.15,30.18,30.15,30.18,11700.0,25.4389,25.4643,25.4389,25.4643,11700.0
2010-06-17 13:50:00,30.18,30.22,30.17,30.21,9200.0,25.4643,25.498,25.4558,25.4896,9200.0
2010-06-17 13:55:00,30.21,30.26,30.21,30.26,5800.0,25.4896,25.5318,25.4896,25.5318,5800.0
2010-06-17 14:00:00,30.26,30.29,30.26,30.28,8000.0,25.5318,25.5571,25.5318,25.5486,8000.0
2010-06-17 14:05:00,30.28,30.29,30.27,30.27,8300.0,25.5486,25.5571,25.5402,25.5402,8300.0
2010-06-17 14:10:00,30.26,30.28,30.25,30.27,12000.0,25.5318,25.5486,25.5233,25.5402,12000.0
2010-06-17 14:15:00,30.27,30.29,30.25,30.26,73100.0,25.5402,25.5571,25.5233,25.5318,73100.0
2010-06-17 14:20:00,30.25,30.26,30.24,30.25,6700.0,25.5233,25.5318,25.5149,25.5233,6700.0
2010-06-17 14:25:00,30.25,30.25,30.19,30.19,8100.0,25.5233,25.5233,25.4727,25.4727,8100.0
2010-06-17 14:30:00,30.19,30.2,30.17,30.19,9800.0,25.4727,25.4811,25.4558,25.4727,9800.0
2010-06-17 14:35:00,30.18,30.19,30.18,30.18,7800.0,25.4643,25.4727,25.4643,25.4643,7800.0
2010-06-17 14:40:00,30.18,30.18,30.1,30.11,14600.0,25.4643,25.4643,25.3968,25.4052,14600.0
2010-06-17 14:45:00,30.11,30.12,30.09,30.11,6700.0,25.4052,25.4136,25.3883,25.4052,6700.0
2010-06-17 14:50:00,30.12,30.12,30.1,30.11,7200.0,25.4136,25.4136,25.3968,25.4052,7200.0
2010-06-17 14:55:00,30.1,30.12,30.09,30.11,6900.0,25.3968,25.4136,25.3883,25.4052,6900.0
2010-06-17 15:00:00,30.11,30.12,30.06,30.07,13400.0,25.4052,25.4136,25.363,25.3714,13400.0
2010-06-17 15:05:00,30.07,30.1,30.06,30.08,11600.0,25.3714,25.3968,25.363,25.3799,11600.0
2010-06-17 15:10:00,30.08,30.12,30.07,30.07,7100.0,25.3799,25.4136,25.3714,25.3714,7100.0
2010-06-17 15:15:00,30.06,30.08,30.04,30.07,17900.0,25.363,25.3799,25.3461,25.3714,17900.0
2010-06-17 15:20:00,30.06,30.1,30.05,30.09,9000.0,25.363,25.3968,25.3546,25.3883,9000.0
2010-06-17 15:25:00,30.09,30.09,30.06,30.07,7400.0,25.3883,25.3883,25.363,25.3714,7400.0
2010-06-17 15:30:00,30.08,30.16,30.08,30.15,12700.0,25.3799,25.4474,25.3799,25.4389,12700.0
2010-06-17 15:35:00,30.15,30.17,30.11,30.15,27400.0,25.4389,25.4558,25.4052,25.4389,27400.0
2010-06-17 15:40:00,30.15,30.18,30.15,30.16,11900.0,25.4389,25.4643,25.4389,25.4474,11900.0
2010-06-17 15:45:00,30.17,30.23,30.17,30.23,28200.0,25.4558,25.5064,25.4558,25.5064,28200.0
2010-06-17 15:50:00,30.23,30.28,30.22,30.25,20300.0,25.5064,25.5486,25.498,25.5233,20300.0
2010-06-17 15:55:00,30.23,30.27,30.23,30.24,46100.0,25.5064,25.5402,25.5064,25.5149,46100.0
2010-06-18 09:30:00,30.36,30.36,30.24,30.25,167700.0,25.6161,25.6161,25.5149,25.5233,167700.0
2010-06-18 09:35:00,30.3,30.3,30.24,30.26,2500.0,25.5655,25.5655,25.5149,25.5318,2500.0
2010-06-18 09:40:00,30.24,30.27,30.22,30.22,4000.0,25.5149,25.5402,25.498,25.498,4000.0
2010-06-18 09:45:00,30.23,30.23,30.17,30.19,8700.0,25.5064,25.5064,25.4558,25.4727,8700.0
2010-06-18 09:50:00,30.19,30.19,30.11,30.15,13800.0,25.4727,25.4727,25.4052,25.4389,13800.0
2010-06-18 09:55:00,30.14,30.14,30.1,30.1,14300.0,25.4305,25.4305,25.3968,25.3968,14300.0
2010-06-18 10:00:00,30.12,30.14,30.08,30.09,12000.0,25.4136,25.4305,25.3799,25.3883,12000.0
2010-06-18 10:05:00,30.11,30.18,30.11,30.16,2600.0,25.4052,25.4643,25.4052,25.4474,2600.0
2010-06-18 10:10:00,30.17,30.2,30.17,30.17,7600.0,25.4558,25.4811,25.4558,25.4558,7600.0
2010-06-18 10:15:00,30.17,30.19,30.17,30.17,8500.0,25.4558,25.4727,25.4558,25.4558,8500.0
2010-06-18 10:20:00,30.17,30.17,30.11,30.12,13400.0,25.4558,25.4558,25.4052,25.4136,13400.0
2010-06-18 10:25:00,30.13,30.19,30.13,30.18,7700.0,25.4221,25.4727,25.4221,25.4643,7700.0
2010-06-18 10:30:00,30.16,30.2,30.15,30.18,26400.0,25.4474,25.4811,25.4389,25.4643,26400.0
2010-06-18 10:35:00,30.19,30.23,30.17,30.23,4100.0,25.4727,25.5064,25.4558,25.5064,4100.0
2010-06-18 10:40:00,30.22,30.24,30.19,30.21,5700.0,25.498,25.5149,25.4727,25.4896,5700.0
2010-06-18 10:45:00,30.21,30.24,30.2,30.24,3800.0,25.4896,25.5149,25.4811,25.5149,3800.0
2010-06-18 10:50:00,30.25,30.27,30.24,30.27,4300.0,25.5233,25.5402,25.5149,25.5402,4300.0
2010-06-18 10:55:00,30.27,30.3,30.26,30.29,5300.0,25.5402,25.5655,25.5318,25.5571,5300.0
2010-06-18 11:00:00,30.29,30.3,30.28,30.28,3700.0,25.5571,25.5655,25.5486,25.5486,3700.0
2010-06-18 11:05:00,30.29,30.34,30.28,30.32,4200.0,25.5571,25.5993,25.5486,25.5824,4200.0
2010-06-18 11:10:00,30.32,30.34,30.3,30.3,5100.0,25.5824,25.5993,25.5655,25.5655,5100.0
2010-06-18 11:15:00,30.31,30.31,30.28,30.3,2900.0,25.5739,25.5739,25.5486,25.5655,2900.0
2010-06-18 11:20:00,30.29,30.3,30.28,30.29,3200.0,25.5571,25.5655,25.5486,25.5571,3200.0
2010-06-18 11:25:00,30.3,30.3,30.25,30.27,2300.0,25.5655,25.5655,25.5233,25.5402,2300.0
2010-06-18 11:30:00,30.26,30.27,30.25,30.26,1400.0,25.5318,25.5402,25.5233,25.5318,1400.0
2010-06-18 11:35:00,30.27,30.3,30.26,30.27,6700.0,25.5402,25.5655,25.5318,25.5402,6700.0
2010-06-18 11:40:00,30.27,30.29,30.27,30.27,3700.0,25.5402,25.5571,25.5402,25.5402,3700.0
2010-06-18 11:45:00,30.28,30.28,30.25,30.26,3200.0,25.5486,25.5486,25.5233,25.5318,3200.0
2010-06-18 11:50:00,30.27,30.28,30.26,30.26,3500.0,25.5402,25.5486,25.5318,25.5318,3500.0
2010-06-18 11:55:00,30.27,30.27,30.26,30.26,1100.0,25.5402,25.5402,25.5318,25.5318,1100.0
2010-06-18 12:00:00,30.27,30.3,30.27,30.29,4100.0,25.5402,25.5655,25.5402,25.5571,4100.0
2010-06-18 12:05:00,30.29,30.29,30.27,30.28,2300.0,25.5571,25.5571,25.5402,25.5486,2300.0
2010-06-18 12:10:00,30.27,30.28,30.27,30.28,700.0,25.5402,25.5486,25.5402,25.5486,700.0
2010-06-18 12:15:00,30.29,30.29,30.28,30.28,600.0,25.5571,25.5571,25.5486,25.5486,600.0
2010-06-18 12:20:00,30.29,30.29,30.2,30.21,4800.0,25.5571,25.5571,25.4811,25.4896,4800.0
2010-06-18 12:25:00,30.21,30.22,30.18,30.18,1900.0,25.4896,25.498,25.4643,25.4643,1900.0
2010-06-18 12:30:00,30.18,30.18,30.16,30.18,2300.0,25.4643,25.4643,25.4474,25.4643,2300.0
2010-06-18 12:35:00,30.17,30.17,30.15,30.15,2500.0,25.4558,25.4558,25.4389,25.4389,2500.0
2010-06-18 12:40:00,30.16,30.16,30.15,30.15,1500.0,25.4474,25.4474,25.4389,25.4389,1500.0
2010-06-18 12:45:00,30.15,30.19,30.13,30.16,37500.0,25.4389,25.4727,25.4221,25.4474,37500.0
2010-06-18 12:50:00,30.17,30.21,30.17,30.21,3000.0,25.4558,25.4896,25.4558,25.4896,3000.0
2010-06-18 12:55:00,30.19,30.23,30.19,30.22,3600.0,25.4727,25.5064,25.4727,25.498,3600.0
2010-06-18 13:00:00,30.22,30.26,30.21,30.26,5700.0,25.498,25.5318,25.4896,25.5318,5700.0
2010-06-18 13:05:00,30.25,30.28,30.23,30.28,6600.0,25.5233,25.5486,25.5064,25.5486,6600.0
2010-06-18 13:10:00,30.28,30.29,30.27,30.29,2700.0,25.5486,25.5571,25.5402,25.5571,2700.0
2010-06-18 13:15:00,30.29,30.32,30.29,30.3,3900.0,25.5571,25.5824,25.5571,25.5655,3900.0
2010-06-18 13:20:00,30.3,30.3,30.3,30.3,100.0,25.5655,25.5655,25.5655,25.5655,100.0
2010-06-18 13:25:00,30.31,30.31,30.27,30.3,3800.0,25.5739,25.5739,25.5402,25.5655,3800.0
2010-06-18 13:30:00,30.27,30.28,30.26,30.28,800.0,25.5402,25.5486,25.5318,25.5486,800.0
2010-06-18 13:35:00,30.27,30.3,30.26,30.3,5400.0,25.5402,25.5655,25.5318,25.5655,5400.0
2010-06-18 13:40:00,30.3,30.3,30.29,30.29,3800.0,25.5655,25.5655,25.5571,25.5571,3800.0
2010-06-18 13:45:00,30.28,30.28,30.23,30.23,4100.0,25.5486,25.5486,25.5064,25.5064,4100.0
2010-06-18 13:50:00,30.23,30.24,30.22,30.24,1100.0,25.5064,25.5149,25.498,25.5149,1100.0
2010-06-18 13:55:00,30.24,30.24,30.23,30.24,3200.0,25.5149,25.5149,25.5064,25.5149,3200.0
2010-06-18 14:00:00,30.24,30.25,30.23,30.25,2500.0,25.5149,25.5233,25.5064,25.5233,2500.0
2010-06-18 14:05:00,30.22,30.23,30.22,30.22,2600.0,25.498,25.5064,25.498,25.498,2600.0
2010-06-18 14:10:00,30.23,30.27,30.23,30.24,4000.0,25.5064,25.5402,25.5064,25.5149,4000.0
2010-06-18 14:15:00,30.25,30.26,30.24,30.26,2900.0,25.5233,25.5318,25.5149,25.5318,2900.0
2010-06-18 14:20:00,30.26,30.27,30.24,30.24,2600.0,25.5318,25.5402,25.5149,25.5149,2600.0
2010-06-18 14:25:00,30.25,30.28,30.25,30.28,2100.0,25.5233,25.5486,25.5233,25.5486,2100.0
2010-06-18 14:30:00,30.27,30.27,30.25,30.27,2700.0,25.5402,25.5402,25.5233,25.5402,2700.0
2010-06-18 14:35:00,30.26,30.27,30.24,30.27,4700.0,25.5318,25.5402,25.5149,25.5402,4700.0
2010-06-18 14:40:00,30.27,30.29,30.26,30.26,5800.0,25.5402,25.5571,25.5318,25.5318,5800.0
2010-06-18 14:45:00,30.26,30.28,30.26,30.27,4400.0,25.5318,25.5486,25.5318,25.5402,4400.0
2010-06-18 14:50:00,30.26,30.28,30.26,30.27,4300.0,25.5318,25.5486,25.5318,25.5402,4300.0
2010-06-18 14:55:00,30.26,30.29,30.26,30.27,2600.0,25.5318,25.5571,25.5318,25.5402,2600.0
2010-06-18 15:00:00,30.27,30.28,30.26,30.26,6800.0,25.5402,25.5486,25.5318,25.5318,6800.0
2010-06-18 15:05:00,30.26,30.27,30.24,30.26,3100.0,25.5318,25.5402,25.5149,25.5318,3100.0
2010-06-18 15:10:00,30.25,30.25,30.24,30.24,5600.0,25.5233,25.5233,25.5149,25.5149,5600.0
2010-06-18 15:15:00,30.24,30.26,30.21,30.21,10000.0,25.5149,25.5318,25.4896,25.4896,10000.0
2010-06-18 15:20:00,30.22,30.25,30.22,30.24,4500.0,25.498,25.5233,25.498,25.5149,4500.0
2010-06-18 15:25:00,30.25,30.26,30.24,30.24,5200.0,25.5233,25.5318,25.5149,25.5149,5200.0
2010-06-18 15:30:00,30.24,30.26,30.23,30.23,4000.0,25.5149,25.5318,25.5064,25.5064,4000.0
2010-06-18 15:35:00,30.23,30.26,30.23,30.26,6500.0,25.5064,25.5318,25.5064,25.5318,6500.0
2010-06-18 15:40:00,30.26,30.26,30.24,30.26,25300.0,25.5318,25.5318,25.5149,25.5318,25300.0
2010-06-18 15:45:00,30.27,30.33,30.26,30.3,47500.0,25.5402,25.5908,25.5318,25.5655,47500.0
2010-06-18 15:50:00,30.3,30.31,30.3,30.31,14000.0,25.5655,25.5739,25.5655,25.5739,14000.0
2010-06-18 15:55:00,30.3,30.31,30.28,30.29,28100.0,25.5655,25.5739,25.5486,25.5571,28100.0
2010-06-21 09:30:00,30.62,30.74,30.62,30.72,7300.0,25.8355,25.9368,25.8355,25.9199,7300.0
2010-06-21 09:35:00,30.72,30.73,30.65,30.66,4000.0,25.9199,25.9283,25.8608,25.8693,4000.0
2010-06-21 09:40:00,30.63,30.63,30.5,30.53,4600.0,25.8439,25.8439,25.7343,25.7596,4600.0
2010-06-21 09:45:00,30.53,30.54,30.44,30.47,4200.0,25.7596,25.768,25.6836,25.7089,4200.0
2010-06-21 09:50:00,30.49,30.51,30.49,30.49,2400.0,25.7258,25.7427,25.7258,25.7258,2400.0
2010-06-21 09:55:00,30.48,30.56,30.47,30.55,4100.0,25.7174,25.7849,25.7089,25.7764,4100.0
2010-06-21 10:00:00,30.55,30.58,30.55,30.55,2800.0,25.7764,25.8018,25.7764,25.7764,2800.0
2010-06-21 10:05:00,30.55,30.55,30.48,30.48,1200.0,25.7764,25.7764,25.7174,25.7174,1200.0
2010-06-21 10:10:00,30.48,30.48,30.47,30.48,1600.0,25.7174,25.7174,25.7089,25.7174,1600.0
2010-06-21 10:15:00,30.49,30.51,30.49,30.5,3700.0,25.7258,25.7427,25.7258,25.7343,3700.0
2010-06-21 10:20:00,30.5,30.54,30.5,30.53,6600.0,25.7343,25.768,25.7343,25.7596,6600.0
2010-06-21 10:25:00,30.53,30.54,30.5,30.5,5800.0,25.7596,25.768,25.7343,25.7343,5800.0
2010-06-21 10:30:00,30.49,30.54,30.49,30.5,4900.0,25.7258,25.768,25.7258,25.7343,4900.0
2010-06-21 10:35:00,30.51,30.55,30.51,30.53,6700.0,25.7427,25.7764,25.7427,25.7596,6700.0
2010-06-21 10:40:00,30.54,30.55,30.54,30.54,2300.0,25.768,25.7764,25.768,25.768,2300.0
2010-06-21 10:45:00,30.54,30.56,30.53,30.54,5200.0,25.768,25.7849,25.7596,25.768,5200.0
2010-06-21 10:50:00,30.53,30.53,30.49,30.52,10200.0,25.7596,25.7596,25.7258,25.7511,10200.0
2010-06-21 10:55:00,30.52,30.52,30.48,30.5,3600.0,25.7511,25.7511,25.7174,25.7343,3600.0
2010-06-21 11:00:00,30.51,30.52,30.47,30.48,4800.0,25.7427,25.7511,25.7089,25.7174,4800.0
2010-06-21 11:05:00,30.51,30.51,30.46,30.5,6300.0,25.7427,25.7427,25.7005,25.7343,6300.0
2010-06-21 11:10:00,30.49,30.52,30.49,30.52,3400.0,25.7258,25.7511,25.7258,25.7511,3400.0
2010-06-21 11:15:00,30.5,30.52,30.49,30.51,3000.0,25.7343,25.7511,25.7258,25.7427,3000.0
2010-06-21 11:20:00,30.52,30.52,30.46,30.48,3100.0,25.7511,25.7511,25.7005,25.7174,3100.0
2010-06-21 11:25:00,30.48,30.48,30.44,30.47,3400.0,25.7174,25.7174,25.6836,25.7089,3400.0
2010-06-21 11:30:00,30.46,30.48,30.46,30.46,1700.0,25.7005,25.7174,25.7005,25.7005,1700.0
2010-06-21 11:35:00,30.47,30.47,30.44,30.46,6600.0,25.7089,25.7089,25.6836,25.7005,6600.0
2010-06-21 11:40:00,30.45,30.46,30.43,30.44,11900.0,25.6921,25.7005,25.6752,25.6836,11900.0
2010-06-21 11:45:00,30.43,30.43,30.37,30.37,3400.0,25.6752,25.6752,25.6246,25.6246,3400.0
2010-06-21 11:50:00,30.38,30.38,30.37,30.37,3000.0,25.633,25.633,25.6246,25.6246,3000.0
2010-06-21 11:55:00,30.37,30.38,30.35,30.37,5900.0,25.6246,25.633,25.6077,25.6246,5900.0
2010-06-21 12:00:00,30.37,30.37,30.34,30.37,3300.0,25.6246,25.6246,25.5993,25.6246,3300.0
2010-06-21 12:05:00,30.35,30.35,30.32,30.33,4700.0,25.6077,25.6077,25.5824,25.5908,4700.0
2010-06-21 12:10:00,30.32,30.33,30.31,30.33,1400.0,25.5824,25.5908,25.5739,25.5908,1400.0
2010-06-21 12:15:00,30.34,30.35,30.33,30.34,1800.0,25.5993,25.6077,25.5908,25.5993,1800.0
2010-06-21 12:20:00,30.32,30.32,30.31,30.32,2200.0,25.5824,25.5824,25.5739,25.5824,2200.0
2010-06-21 12:25:00,30.32,30.32,30.31,30.31,2100.0,25.5824,25.5824,25.5739,25.5739,2100.0
2010-06-21 12:30:00,30.3,30.32,30.29,30.32,4200.0,25.5655,25.5824,25.5571,25.5824,4200.0
2010-06-21 12:35:00,30.32,30.32,30.32,30.32,2200.0,25.5824,25.5824,25.5824,25.5824,2200.0
2010-06-21 12:40:00,30.32,30.34,30.32,30.34,2300.0,25.5824,25.5993,25.5824,25.5993,2300.0
2010-06-21 12:45:00,30.34,30.34,30.32,30.33,6400.0,25.5993,25.5993,25.5824,25.5908,6400.0
2010-06-21 12:50:00,30.34,30.35,30.32,30.32,4000.0,25.5993,25.6077,25.5824,25.5824,4000.0
2010-06-21 12:55:00,30.32,30.35,30.31,30.35,6500.0,25.5824,25.6077,25.5739,25.6077,6500.0
2010-06-21 13:00:00,30.34,30.36,30.33,30.36,5900.0,25.5993,25.6161,25.5908,25.6161,5900.0
2010-06-21 13:05:00,30.36,30.37,30.33,30.34,8000.0,25.6161,25.6246,25.5908,25.5993,8000.0
2010-06-21 13:10:00,30.35,30.38,30.34,30.37,4400.0,25.6077,25.633,25.5993,25.6246,4400.0
2010-06-21 13:15:00,30.34,30.39,30.32,30.32,31800.0,25.5993,25.6414,25.5824,25.5824,31800.0
2010-06-21 13:20:00,30.33,30.33,30.3,30.3,5200.0,25.5908,25.5908,25.5655,25.5655,5200.0
2010-06-21 13:25:00,30.31,30.33,30.31,30.32,6200.0,25.5739,25.5908,25.5739,25.5824,6200.0
2010-06-21 13:30:00,30.32,30.32,30.29,30.29,6800.0,25.5824,25.5824,25.5571,25.5571,6800.0
2010-06-21 13:35:00,30.29,30.3,30.2,30.21,13600.0,25.5571,25.5655,25.4811,25.4896,13600.0
2010-06-21 13:40:00,30.21,30.24,30.21,30.23,5000.0,25.4896,25.5149,25.4896,25.5064,5000.0
2010-06-21 13:45:00,30.23,30.23,30.2,30.23,5100.0,25.5064,25.5064,25.4811,25.5064,5100.0
2010-06-21 13:50:00,30.22,30.27,30.22,30.26,8600.0,25.498,25.5402,25.498,25.5318,8600.0
2010-06-21 13:55:00,30.26,30.27,30.24,30.24,7400.0,25.5318,25.5402,25.5149,25.5149,7400.0
2010-06-21 14:00:00,30.24,30.26,30.24,30.25,4800.0,25.5149,25.5318,25.5149,25.5233,4800.0
2010-06-21 14:05:00,30.24,30.26,30.23,30.25,5800.0,25.5149,25.5318,25.5064,25.5233,5800.0
2010-06-21 14:10:00,30.24,30.27,30.24,30.27,6900.0,25.5149,25.5402,25.5149,25.5402,6900.0
2010-06-21 14:15:00,30.27,30.31,30.25,30.25,13300.0,25.5402,25.5739,25.5233,25.5233,13300.0
2010-06-21 14:20:00,30.26,30.26,30.25,30.25,7500.0,25.5318,25.5318,25.5233,25.5233,7500.0
2010-06-21 14:25:00,30.25,30.25,30.18,30.19,15300.0,25.5233,25.5233,25.4643,25.4727,15300.0
2010-06-21 14:30:00,30.2,30.21,30.19,30.2,2800.0,25.4811,25.4896,25.4727,25.4811,2800.0
2010-06-21 14:35:00,30.2,30.23,30.2,30.22,3800.0,25.4811,25.5064,25.4811,25.498,3800.0
2010-06-21 14:40:00,30.22,30.22,30.19,30.19,6800.0,25.498,25.498,25.4727,25.4727,6800.0
2010-06-21 14:45:00,30.19,30.21,30.15,30.16,42400.0,25.4727,25.4896,25.4389,25.4474,42400.0
2010-06-21 14:50:00,30.16,30.17,30.09,30.1,33100.0,25.4474,25.4558,25.3883,25.3968,33100.0
2010-06-21 14:55:00,30.11,30.12,30.09,30.09,14400.0,25.4052,25.4136,25.3883,25.3883,14400.0
2010-06-21 15:00:00,30.1,30.11,30.07,30.07,12200.0,25.3968,25.4052,25.3714,25.3714,12200.0
2010-06-21 15:05:00,30.06,30.07,30.03,30.05,12500.0,25.363,25.3714,25.3377,25.3546,12500.0
2010-06-21 15:10:00,30.05,30.05,29.98,29.98,8900.0,25.3546,25.3546,25.2955,25.2955,8900.0
2010-06-21 15:15:00,29.99,30.0,29.9,29.9,18600.0,25.3039,25.3124,25.228,25.228,18600.0
2010-06-21 15:20:00,29.89,29.93,29.88,29.9,16300.0,25.2196,25.2533,25.2111,25.228,16300.0
2010-06-21 15:25:00,29.9,29.9,29.84,29.86,32300.0,25.228,25.228,25.1774,25.1943,32300.0
2010-06-21 15:30:00,29.86,29.87,29.81,29.86,33100.0,25.1943,25.2027,25.1521,25.1943,33100.0
2010-06-21 15:35:00,29.87,29.87,29.84,29.85,26100.0,25.2027,25.2027,25.1774,25.1858,26100.0
2010-06-21 15:40:00,29.86,29.86,29.74,29.77,19900.0,25.1943,25.1943,25.093,25.1183,19900.0
2010-06-21 15:45:00,29.78,29.79,29.75,29.76,36600.0,25.1268,25.1352,25.1014,25.1099,36600.0
2010-06-21 15:50:00,29.77,29.85,29.77,29.85,37500.0,25.1183,25.1858,25.1183,25.1858,37500.0
2010-06-21 15:55:00,29.83,29.89,29.83,29.86,81200.0,25.1689,25.2196,25.1689,25.1943,81200.0
2010-06-22 09:30:00,29.9,29.94,29.86,29.88,6700.0,25.228,25.2618,25.1943,25.2111,6700.0
2010-06-22 09:35:00,29.91,29.94,29.9,29.91,1200.0,25.2364,25.2618,25.228,25.2364,1200.0
2010-06-22 09:40:00,29.92,29.99,29.92,29.99,6300.0,25.2449,25.3039,25.2449,25.3039,6300.0
2010-06-22 09:45:00,30.0,30.07,30.0,30.04,7200.0,25.3124,25.3714,25.3124,25.3461,7200.0
2010-06-22 09:50:00,30.05,30.09,30.03,30.03,6000.0,25.3546,25.3883,25.3377,25.3377,6000.0
2010-06-22 09:55:00,30.02,30.07,30.02,30.02,5700.0,25.3293,25.3714,25.3293,25.3293,5700.0
2010-06-22 10:00:00,30.02,30.02,29.94,29.95,3200.0,25.3293,25.3293,25.2618,25.2702,3200.0
2010-06-22 10:05:00,29.94,29.97,29.94,29.95,4900.0,25.2618,25.2871,25.2618,25.2702,4900.0
2010-06-22 10:10:00,29.99,30.01,29.98,30.0,4000.0,25.3039,25.3208,25.2955,25.3124,4000.0
2010-06-22 10:15:00,30.01,30.02,29.94,29.94,4400.0,25.3208,25.3293,25.2618,25.2618,4400.0
2010-06-22 10:20:00,29.95,29.96,29.92,29.96,3300.0,25.2702,25.2786,25.2449,25.2786,3300.0
2010-06-22 10:25:00,29.97,30.0,29.96,29.99,2700.0,25.2871,25.3124,25.2786,25.3039,2700.0
2010-06-22 10:30:00,29.98,29.98,29.92,29.93,9900.0,25.2955,25.2955,25.2449,25.2533,9900.0
2010-06-22 10:35:00,29.93,29.95,29.91,29.94,3900.0,25.2533,25.2702,25.2364,25.2618,3900.0
2010-06-22 10:40:00,29.97,30.0,29.96,30.0,2500.0,25.2871,25.3124,25.2786,25.3124,2500.0
2010-06-22 10:45:00,30.0,30.02,29.97,30.0,3700.0,25.3124,25.3293,25.2871,25.3124,3700.0
2010-06-22 10:50:00,29.99,30.02,29.99,30.02,5800.0,25.3039,25.3293,25.3039,25.3293,5800.0
2010-06-22 10:55:00,30.03,30.03,29.99,30.0,4500.0,25.3377,25.3377,25.3039,25.3124,4500.0
2010-06-22 11:00:00,29.99,30.01,29.99,30.01,2300.0,25.3039,25.3208,25.3039,25.3208,2300.0
2010-06-22 11:05:00,30.0,30.0,29.92,29.94,7000.0,25.3124,25.3124,25.2449,25.2618,7000.0
2010-06-22 11:10:00,29.94,30.0,29.94,30.0,4000.0,25.2618,25.3124,25.2618,25.3124,4000.0
2010-06-22 11:15:00,29.99,30.01,29.99,30.0,3600.0,25.3039,25.3208,25.3039,25.3124,3600.0
2010-06-22 11:20:00,29.99,30.02,29.98,30.0,2700.0,25.3039,25.3293,25.2955,25.3124,2700.0
2010-06-22 11:25:00,30.0,30.02,29.98,30.0,5100.0,25.3124,25.3293,25.2955,25.3124,5100.0
2010-06-22 11:30:00,29.99,30.05,29.99,30.05,5700.0,25.3039,25.3546,25.3039,25.3546,5700.0
2010-06-22 11:35:00,30.06,30.11,30.06,30.1,4000.0,25.363,25.4052,25.363,25.3968,4000.0
2010-06-22 11:40:00,30.1,30.11,30.08,30.09,10100.0,25.3968,25.4052,25.3799,25.3883,10100.0
2010-06-22 11:45:00,30.1,30.11,30.1,30.11,9100.0,25.3968,25.4052,25.3968,25.4052,9100.0
2010-06-22 11:50:00,30.12,30.13,30.09,30.09,7700.0,25.4136,25.4221,25.3883,25.3883,7700.0
2010-06-22 11:55:00,30.08,30.09,30.04,30.05,6500.0,25.3799,25.3883,25.3461,25.3546,6500.0
2010-06-22 12:00:00,30.06,30.06,30.01,30.02,8700.0,25.363,25.363,25.3208,25.3293,8700.0
2010-06-22 12:05:00,30.03,30.04,30.01,30.02,6800.0,25.3377,25.3461,25.3208,25.3293,6800.0
2010-06-22 12:10:00,30.03,30.03,30.02,30.02,4200.0,25.3377,25.3377,25.3293,25.3293,4200.0
2010-06-22 12:15:00,30.03,30.03,30.01,30.02,5600.0,25.3377,25.3377,25.3208,25.3293,5600.0
2010-06-22 12:20:00,30.02,30.02,30.01,30.02,3000.0,25.3293,25.3293,25.3208,25.3293,3000.0
2010-06-22 12:25:00,30.02,30.02,29.97,29.97,2900.0,25.3293,25.3293,25.2871,25.2871,2900.0
2010-06-22 12:30:00,29.97,29.98,29.94,29.95,2900.0,25.2871,25.2955,25.2618,25.2702,2900.0
2010-06-22 12:35:00,29.95,29.95,29.93,29.94,5300.0,25.2702,25.2702,25.2533,25.2618,5300.0
2010-06-22 12:40:00,29.95,29.95,29.91,29.91,5400.0,25.2702,25.2702,25.2364,25.2364,5400.0
2010-06-22 12:45:00,29.92,29.92,29.91,29.92,2600.0,25.2449,25.2449,25.2364,25.2449,2600.0
2010-06-22 12:50:00,29.92,29.92,29.91,29.92,3100.0,25.2449,25.2449,25.2364,25.2449,3100.0
2010-06-22 12:55:00,29.92,29.94,29.92,29.93,5700.0,25.2449,25.2618,25.2449,25.2533,5700.0
2010-06-22 13:00:00,29.93,29.96,29.91,29.96,8400.0,25.2533,25.2786,25.2364,25.2786,8400.0
2010-06-22 13:05:00,29.95,29.98,29.95,29.98,1600.0,25.2702,25.2955,25.2702,25.2955,1600.0
2010-06-22 13:10:00,29.97,29.97,29.93,29.94,6500.0,25.2871,25.2871,25.2533,25.2618,6500.0
2010-06-22 13:15:00,29.94,29.94,29.92,29.92,2300.0,25.2618,25.2618,25.2449,25.2449,2300.0
2010-06-22 13:20:00,29.92,29.92,29.9,29.92,4400.0,25.2449,25.2449,25.228,25.2449,4400.0
2010-06-22 13:25:00,29.92,29.92,29.88,29.88,5400.0,25.2449,25.2449,25.2111,25.2111,5400.0
2010-06-22 13:30:00,29.88,29.89,29.86,29.87,6000.0,25.2111,25.2196,25.1943,25.2027,6000.0
2010-06-22 13:35:00,29.86,29.87,29.84,29.85,6300.0,25.1943,25.2027,25.1774,25.1858,6300.0
2010-06-22 13:40:00,29.85,29.91,29.85,29.9,10700.0,25.1858,25.2364,25.1858,25.228,10700.0
2010-06-22 13:45:00,29.91,29.91,29.9,29.91,5200.0,25.2364,25.2364,25.228,25.2364,5200.0
2010-06-22 13:50:00,29.9,29.9,29.86,29.87,7400.0,25.228,25.228,25.1943,25.2027,7400.0
2010-06-22 13:55:00,29.86,29.87,29.86,29.87,5700.0,25.1943,25.2027,25.1943,25.2027,5700.0
2010-06-22 14:00:00,29.87,29.88,29.84,29.84,27500.0,25.2027,25.2111,25.1774,25.1774,27500.0
2010-06-22 14:05:00,29.84,29.87,29.84,29.85,13900.0,25.1774,25.2027,25.1774,25.1858,13900.0
2010-06-22 14:10:00,29.85,29.88,29.85,29.88,11000.0,25.1858,25.2111,25.1858,25.2111,11000.0
2010-06-22 14:15:00,29.89,29.9,29.89,29.9,7800.0,25.2196,25.228,25.2196,25.228,7800.0
2010-06-22 14:20:00,29.9,29.92,29.9,29.9,14900.0,25.228,25.2449,25.228,25.228,14900.0
2010-06-22 14:25:00,29.9,29.91,29.88,29.89,18400.0,25.228,25.2364,25.2111,25.2196,18400.0
2010-06-22 14:30:00,29.89,29.89,29.87,29.89,15500.0,25.2196,25.2196,25.2027,25.2196,15500.0
2010-06-22 14:35:00,29.89,29.91,29.88,29.88,16800.0,25.2196,25.2364,25.2111,25.2111,16800.0
2010-06-22 14:40:00,29.88,29.88,29.78,29.78,12700.0,25.2111,25.2111,25.1268,25.1268,12700.0
2010-06-22 14:45:00,29.78,29.78,29.71,29.71,16200.0,25.1268,25.1268,25.0677,25.0677,16200.0
2010-06-22 14:50:00,29.71,29.74,29.69,29.71,14200.0,25.0677,25.093,25.0508,25.0677,14200.0
2010-06-22 14:55:00,29.7,29.7,29.65,29.67,16300.0,25.0593,25.0593,25.0171,25.0339,16300.0
2010-06-22 15:00:00,29.67,29.71,29.66,29.7,15400.0,25.0339,25.0677,25.0255,25.0593,15400.0
2010-06-22 15:05:00,29.7,29.72,29.66,29.66,8400.0,25.0593,25.0761,25.0255,25.0255,8400.0
2010-06-22 15:10:00,29.66,29.7,29.63,29.69,11500.0,25.0255,25.0593,25.0002,25.0508,11500.0
2010-06-22 15:15:00,29.69,29.73,29.68,29.73,8400.0,25.0508,25.0846,25.0424,25.0846,8400.0
2010-06-22 15:20:00,29.73,29.73,29.65,29.65,9800.0,25.0846,25.0846,25.0171,25.0171,9800.0
2010-06-22 15:25:00,29.67,29.69,29.63,29.63,11500.0,25.0339,25.0508,25.0002,25.0002,11500.0
2010-06-22 15:30:00,29.63,29.63,29.55,29.59,25300.0,25.0002,25.0002,24.9327,24.9664,25300.0
2010-06-22 15:35:00,29.59,29.62,29.58,29.62,20800.0,24.9664,24.9918,24.958,24.9918,20800.0
2010-06-22 15:40:00,29.62,29.62,29.57,29.59,20600.0,24.9918,24.9918,24.9496,24.9664,20600.0
2010-06-22 15:45:00,29.59,29.61,29.56,29.59,21600.0,24.9664,24.9833,24.9411,24.9664,21600.0
2010-06-22 15:50:00,29.59,29.59,29.51,29.55,30600.0,24.9664,24.9664,24.8989,24.9327,30600.0
2010-06-22 15:55:00,29.55,29.55,29.5,29.51,81000.0,24.9327,24.9327,24.8905,24.8989,81000.0
2010-06-23 09:30:00,29.5,29.61,29.5,29.51,8500.0,24.8905,24.9833,24.8905,24.8989,8500.0
2010-06-23 09:35:00,29.55,29.55,29.4,29.43,3500.0,24.9327,24.9327,24.8061,24.8314,3500.0
2010-06-23 09:40:00,29.39,29.41,29.35,29.4,2300.0,24.7977,24.8146,24.7639,24.8061,2300.0
2010-06-23 09:45:00,29.4,29.46,29.4,29.46,1300.0,24.8061,24.8568,24.8061,24.8568,1300.0
2010-06-23 09:50:00,29.45,29.52,29.45,29.52,2900.0,24.8483,24.9074,24.8483,24.9074,2900.0
2010-06-23 09:55:00,29.51,29.51,29.44,29.47,3300.0,24.8989,24.8989,24.8399,24.8652,3300.0
2010-06-23 10:00:00,29.46,29.48,29.28,29.3,17900.0,24.8568,24.8736,24.7049,24.7218,17900.0
2010-06-23 10:05:00,29.3,29.33,29.2,29.24,9700.0,24.7218,24.7471,24.6374,24.6711,9700.0
2010-06-23 10:10:00,29.25,29.32,29.25,29.32,5000.0,24.6796,24.7386,24.6796,24.7386,5000.0
2010-06-23 10:15:00,29.32,29.36,29.28,29.36,3700.0,24.7386,24.7724,24.7049,24.7724,3700.0
2010-06-23 10:20:00,29.35,29.35,29.26,29.26,6800.0,24.7639,24.7639,24.688,24.688,6800.0
2010-06-23 10:25:00,29.25,29.34,29.25,29.27,5700.0,24.6796,24.7555,24.6796,24.6964,5700.0
2010-06-23 10:30:00,29.29,29.4,29.29,29.38,3200.0,24.7133,24.8061,24.7133,24.7893,3200.0
2010-06-23 10:35:00,29.38,29.41,29.37,29.38,2100.0,24.7893,24.8146,24.7808,24.7893,2100.0
2010-06-23 10:40:00,29.36,29.38,29.35,29.37,2900.0,24.7724,24.7893,24.7639,24.7808,2900.0
2010-06-23 10:45:00,29.38,29.45,29.38,29.45,3500.0,24.7893,24.8483,24.7893,24.8483,3500.0
2010-06-23 10:50:00,29.45,29.51,29.45,29.5,6000.0,24.8483,24.8989,24.8483,24.8905,6000.0
2010-06-23 10:55:00,29.5,29.51,29.46,29.47,2100.0,24.8905,24.8989,24.8568,24.8652,2100.0
2010-06-23 11:00:00,29.46,29.46,29.41,29.44,4500.0,24.8568,24.8568,24.8146,24.8399,4500.0
2010-06-23 11:05:00,29.43,29.43,29.41,29.42,2500.0,24.8314,24.8314,24.8146,24.823,2500.0
2010-06-23 11:10:00,29.42,29.42,29.36,29.38,2400.0,24.823,24.823,24.7724,24.7893,2400.0
2010-06-23 11:15:00,29.38,29.38,29.36,29.37,1600.0,24.7893,24.7893,24.7724,24.7808,1600.0
2010-06-23 11:20:00,29.38,29.4,29.36,29.38,4600.0,24.7893,24.8061,24.7724,24.7893,4600.0
2010-06-23 11:25:00,29.37,29.37,29.35,29.35,1500.0,24.7808,24.7808,24.7639,24.7639,1500.0
2010-06-23 11:30:00,29.35,29.36,29.33,29.34,1600.0,24.7639,24.7724,24.7471,24.7555,1600.0
2010-06-23 11:35:00,29.33,29.33,29.31,29.31,1500.0,24.7471,24.7471,24.7302,24.7302,1500.0
2010-06-23 11:40:00,29.32,29.34,29.31,29.31,3600.0,24.7386,24.7555,24.7302,24.7302,3600.0
2010-06-23 11:45:00,29.32,29.33,29.31,29.31,3800.0,24.7386,24.7471,24.7302,24.7302,3800.0
2010-06-23 11:50:00,29.31,29.32,29.28,29.28,1800.0,24.7302,24.7386,24.7049,24.7049,1800.0
2010-06-23 11:55:00,29.27,29.32,29.27,29.3,3000.0,24.6964,24.7386,24.6964,24.7218,3000.0
2010-06-23 12:00:00,29.31,29.33,29.31,29.32,2700.0,24.7302,24.7471,24.7302,24.7386,2700.0
2010-06-23 12:05:00,29.33,29.33,29.32,29.32,2000.0,24.7471,24.7471,24.7386,24.7386,2000.0
2010-06-23 12:10:00,29.32,29.32,29.29,29.29,2600.0,24.7386,24.7386,24.7133,24.7133,2600.0
2010-06-23 12:15:00,29.27,29.33,29.27,29.3,12500.0,24.6964,24.7471,24.6964,24.7218,12500.0
2010-06-23 12:20:00,29.3,29.32,29.28,29.28,31100.0,24.7218,24.7386,24.7049,24.7049,31100.0
2010-06-23 12:25:00,29.28,29.32,29.28,29.3,2900.0,24.7049,24.7386,24.7049,24.7218,2900.0
2010-06-23 12:30:00,29.3,29.31,29.29,29.31,2100.0,24.7218,24.7302,24.7133,24.7302,2100.0
2010-06-23 12:35:00,29.32,29.34,29.32,29.32,4200.0,24.7386,24.7555,24.7386,24.7386,4200.0
2010-06-23 12:40:00,29.33,29.34,29.33,29.34,1100.0,24.7471,24.7555,24.7471,24.7555,1100.0
2010-06-23 12:45:00,29.33,29.37,29.33,29.36,3800.0,24.7471,24.7808,24.7471,24.7724,3800.0
2010-06-23 12:50:00,29.36,29.4,29.36,29.38,4900.0,24.7724,24.8061,24.7724,24.7893,4900.0
2010-06-23 12:55:00,29.36,29.37,29.36,29.37,2400.0,24.7724,24.7808,24.7724,24.7808,2400.0
2010-06-23 13:00:00,29.37,29.4,29.36,29.38,5800.0,24.7808,24.8061,24.7724,24.7893,5800.0
2010-06-23 13:05:00,29.37,29.37,29.35,29.36,2200.0,24.7808,24.7808,24.7639,24.7724,2200.0
2010-06-23 13:10:00,29.36,29.37,29.35,29.36,10300.0,24.7724,24.7808,24.7639,24.7724,10300.0
2010-06-23 13:15:00,29.35,29.35,29.31,29.33,5900.0,24.7639,24.7639,24.7302,24.7471,5900.0
2010-06-23 13:20:00,29.33,29.33,29.32,29.32,1100.0,24.7471,24.7471,24.7386,24.7386,1100.0
2010-06-23 13:25:00,29.32,29.35,29.32,29.35,4200.0,24.7386,24.7639,24.7386,24.7639,4200.0
2010-06-23 13:30:00,29.35,29.36,29.33,29.35,4000.0,24.7639,24.7724,24.7471,24.7639,4000.0
2010-06-23 13:35:00,29.36,29.39,29.36,29.39,36900.0,24.7724,24.7977,24.7724,24.7977,36900.0
2010-06-23 13:40:00,29.39,29.42,29.38,29.41,3200.0,24.7977,24.823,24.7893,24.8146,3200.0
2010-06-23 13:45:00,29.4,29.41,29.38,29.4,2700.0,24.8061,24.8146,24.7893,24.8061,2700.0
2010-06-23 13:50:00,29.41,29.44,29.41,29.43,5400.0,24.8146,24.8399,24.8146,24.8314,5400.0
2010-06-23 13:55:00,29.44,29.46,29.43,29.44,3400.0,24.8399,24.8568,24.8314,24.8399,3400.0
2010-06-23 14:00:00,29.44,29.46,29.44,29.46,4400.0,24.8399,24.8568,24.8399,24.8568,4400.0
2010-06-23 14:05:00,29.46,29.47,29.44,29.45,2300.0,24.8568,24.8652,24.8399,24.8483,2300.0
2010-06-23 14:10:00,29.46,29.46,29.43,29.45,3300.0,24.8568,24.8568,24.8314,24.8483,3300.0
2010-06-23 14:15:00,29.46,29.5,29.39,29.43,8000.0,24.8568,24.8905,24.7977,24.8314,8000.0
2010-06-23 14:20:00,29.43,29.43,29.37,29.38,5400.0,24.8314,24.8314,24.7808,24.7893,5400.0
2010-06-23 14:25:00,29.37,29.47,29.36,29.47,5500.0,24.7808,24.8652,24.7724,24.8652,5500.0
2010-06-23 14:30:00,29.49,29.63,29.49,29.56,13400.0,24.8821,25.0002,24.8821,24.9411,13400.0
2010-06-23 14:35:00,29.57,29.58,29.52,29.53,5000.0,24.9496,24.958,24.9074,24.9158,5000.0
2010-06-23 14:40:00,29.54,29.55,29.47,29.47,6900.0,24.9243,24.9327,24.8652,24.8652,6900.0
2010-06-23 14:45:00,29.46,29.48,29.39,29.41,12600.0,24.8568,24.8736,24.7977,24.8146,12600.0
2010-06-23 14:50:00,29.4,29.45,29.36,29.43,9000.0,24.8061,24.8483,24.7724,24.8314,9000.0
2010-06-23 14:55:00,29.43,29.43,29.37,29.39,6500.0,24.8314,24.8314,24.7808,24.7977,6500.0
2010-06-23 15:00:00,29.42,29.45,29.39,29.4,9700.0,24.823,24.8483,24.7977,24.8061,9700.0
2010-06-23 15:05:00,29.39,29.39,29.3,29.34,10000.0,24.7977,24.7977,24.7218,24.7555,10000.0
2010-06-23 15:10:00,29.35,29.41,29.34,29.36,17700.0,24.7639,24.8146,24.7555,24.7724,17700.0
2010-06-23 15:15:00,29.36,29.39,29.35,29.37,10000.0,24.7724,24.7977,24.7639,24.7808,10000.0
2010-06-23 15:20:00,29.36,29.42,29.34,29.42,12700.0,24.7724,24.823,24.7555,24.823,12700.0
2010-06-23 15:25:00,29.42,29.46,29.39,29.43,6100.0,24.823,24.8568,24.7977,24.8314,6100.0
2010-06-23 15:30:00,29.43,29.43,29.36,29.4,34000.0,24.8314,24.8314,24.7724,24.8061,34000.0
2010-06-23 15:35:00,29.41,29.47,29.4,29.47,13700.0,24.8146,24.8652,24.8061,24.8652,13700.0
2010-06-23 15:40:00,29.46,29.48,29.42,29.47,17900.0,24.8568,24.8736,24.823,24.8652,17900.0
2010-06-23 15:45:00,29.48,29.52,29.47,29.49,14300.0,24.8736,24.9074,24.8652,24.8821,14300.0
2010-06-23 15:50:00,29.5,29.5,29.45,29.46,25100.0,24.8905,24.8905,24.8483,24.8568,25100.0
2010-06-23 15:55:00,29.46,29.46,29.41,29.46,40000.0,24.8568,24.8568,24.8146,24.8568,40000.0
2010-06-24 09:30:00,29.3,29.44,29.3,29.44,5700.0,24.7218,24.8399,24.7218,24.8399,5700.0
2010-06-24 09:35:00,29.44,29.49,29.38,29.47,3300.0,24.8399,24.8821,24.7893,24.8652,3300.0
2010-06-24 09:40:00,29.44,29.44,29.38,29.39,3800.0,24.8399,24.8399,24.7893,24.7977,3800.0
2010-06-24 09:45:00,29.4,29.42,29.34,29.39,5000.0,24.8061,24.823,24.7555,24.7977,5000.0
2010-06-24 09:50:00,29.36,29.37,29.3,29.35,3500.0,24.7724,24.7808,24.7218,24.7639,3500.0
2010-06-24 09:55:00,29.35,29.35,29.23,29.25,8400.0,24.7639,24.7639,24.6627,24.6796,8400.0
2010-06-24 10:00:00,29.25,29.31,29.23,29.31,7900.0,24.6796,24.7302,24.6627,24.7302,7900.0
2010-06-24 10:05:00,29.31,29.4,29.29,29.37,4300.0,24.7302,24.8061,24.7133,24.7808,4300.0
2010-06-24 10:10:00,29.38,29.39,29.33,29.33,3800.0,24.7893,24.7977,24.7471,24.7471,3800.0
2010-06-24 10:15:00,29.32,29.37,29.3,29.37,5700.0,24.7386,24.7808,24.7218,24.7808,5700.0
2010-06-24 10:20:00,29.38,29.46,29.37,29.46,6800.0,24.7893,24.8568,24.7808,24.8568,6800.0
2010-06-24 10:25:00,29.48,29.5,29.45,29.5,7300.0,24.8736,24.8905,24.8483,24.8905,7300.0
2010-06-24 10:30:00,29.5,29.53,29.48,29.48,13500.0,24.8905,24.9158,24.8736,24.8736,13500.0
2010-06-24 10:35:00,29.47,29.54,29.44,29.54,7400.0,24.8652,24.9243,24.8399,24.9243,7400.0
2010-06-24 10:40:00,29.54,29.54,29.41,29.41,4400.0,24.9243,24.9243,24.8146,24.8146,4400.0
2010-06-24 10:45:00,29.41,29.43,29.38,29.43,4100.0,24.8146,24.8314,24.7893,24.8314,4100.0
2010-06-24 10:50:00,29.43,29.43,29.33,29.33,2100.0,24.8314,24.8314,24.7471,24.7471,2100.0
2010-06-24 10:55:00,29.32,29.33,29.29,29.33,4000.0,24.7386,24.7471,24.7133,24.7471,4000.0
2010-06-24 11:00:00,29.33,29.33,29.25,29.3,2900.0,24.7471,24.7471,24.6796,24.7218,2900.0
2010-06-24 11:05:00,29.29,29.29,29.21,29.23,3500.0,24.7133,24.7133,24.6458,24.6627,3500.0
2010-06-24 11:10:00,29.25,29.25,29.22,29.23,2500.0,24.6796,24.6796,24.6543,24.6627,2500.0
2010-06-24 11:15:00,29.25,29.27,29.24,29.24,2100.0,24.6796,24.6964,24.6711,24.6711,2100.0
2010-06-24 11:20:00,29.22,29.26,29.21,29.26,2900.0,24.6543,24.688,24.6458,24.688,2900.0
2010-06-24 11:25:00,29.25,29.28,29.23,29.23,37100.0,24.6796,24.7049,24.6627,24.6627,37100.0
2010-06-24 11:30:00,29.23,29.27,29.22,29.24,5500.0,24.6627,24.6964,24.6543,24.6711,5500.0
2010-06-24 11:35:00,29.24,29.27,29.24,29.27,2100.0,24.6711,24.6964,24.6711,24.6964,2100.0
2010-06-24 11:40:00,29.26,29.28,29.24,29.24,5300.0,24.688,24.7049,24.6711,24.6711,5300.0
2010-06-24 11:45:00,29.25,29.28,29.25,29.28,4200.0,24.6796,24.7049,24.6796,24.7049,4200.0
2010-06-24 11:50:00,29.27,29.3,29.27,29.3,6200.0,24.6964,24.7218,24.6964,24.7218,6200.0
2010-06-24 11:55:00,29.3,29.32,29.28,29.3,2400.0,24.7218,24.7386,24.7049,24.7218,2400.0
2010-06-24 12:00:00,29.31,29.37,29.31,29.37,4600.0,24.7302,24.7808,24.7302,24.7808,4600.0
2010-06-24 12:05:00,29.36,29.36,29.34,29.35,2900.0,24.7724,24.7724,24.7555,24.7639,2900.0
2010-06-24 12:10:00,29.33,29.33,29.33,29.33,700.0,24.7471,24.7471,24.7471,24.7471,700.0
2010-06-24 12:15:00,29.32,29.32,29.32,29.32,700.0,24.7386,24.7386,24.7386,24.7386,700.0
2010-06-24 12:20:00,29.31,29.34,29.31,29.33,2300.0,24.7302,24.7555,24.7302,24.7471,2300.0
2010-06-24 12:25:00,29.31,29.32,29.3,29.3,3100.0,24.7302,24.7386,24.7218,24.7218,3100.0
2010-06-24 12:30:00,29.3,29.3,29.27,29.27,2800.0,24.7218,24.7218,24.6964,24.6964,2800.0
2010-06-24 12:35:00,29.26,29.26,29.21,29.23,2800.0,24.688,24.688,24.6458,24.6627,2800.0
2010-06-24 12:40:00,29.24,29.24,29.21,29.21,2300.0,24.6711,24.6711,24.6458,24.6458,2300.0
2010-06-24 12:45:00,29.2,29.23,29.2,29.23,1000.0,24.6374,24.6627,24.6374,24.6627,1000.0
2010-06-24 12:50:00,29.24,29.27,29.24,29.26,2000.0,24.6711,24.6964,24.6711,24.688,2000.0
2010-06-24 12:55:00,29.27,29.29,29.27,29.27,1900.0,24.6964,24.7133,24.6964,24.6964,1900.0
2010-06-24 13:00:00,29.28,29.32,29.25,29.31,4500.0,24.7049,24.7386,24.6796,24.7302,4500.0
2010-06-24 13:05:00,29.29,29.3,29.28,29.3,3400.0,24.7133,24.7218,24.7049,24.7218,3400.0
2010-06-24 13:10:00,29.3,29.37,29.3,29.37,2500.0,24.7218,24.7808,24.7218,24.7808,2500.0
2010-06-24 13:15:00,29.38,29.38,29.37,29.37,2400.0,24.7893,24.7893,24.7808,24.7808,2400.0
2010-06-24 13:20:00,29.39,29.39,29.36,29.37,2100.0,24.7977,24.7977,24.7724,24.7808,2100.0
2010-06-24 13:25:00,29.36,29.37,29.34,29.34,2700.0,24.7724,24.7808,24.7555,24.7555,2700.0
2010-06-24 13:30:00,29.34,29.38,29.33,29.37,3500.0,24.7555,24.7893,24.7471,24.7808,3500.0
2010-06-24 13:35:00,29.38,29.43,29.38,29.41,5800.0,24.7893,24.8314,24.7893,24.8146,5800.0
2010-06-24 13:40:00,29.39,29.39,29.36,29.38,2800.0,24.7977,24.7977,24.7724,24.7893,2800.0
2010-06-24 13:45:00,29.38,29.41,29.37,29.41,4500.0,24.7893,24.8146,24.7808,24.8146,4500.0
2010-06-24 13:50:00,29.4,29.43,29.4,29.42,4100.0,24.8061,24.8314,24.8061,24.823,4100.0
2010-06-24 13:55:00,29.41,29.46,29.41,29.46,2600.0,24.8146,24.8568,24.8146,24.8568,2600.0
2010-06-24 14:00:00,29.44,29.44,29.41,29.41,2800.0,24.8399,24.8399,24.8146,24.8146,2800.0
2010-06-24 14:05:00,29.41,29.43,29.39,29.4,5700.0,24.8146,24.8314,24.7977,24.8061,5700.0
2010-06-24 14:10:00,29.39,29.39,29.36,29.36,3900.0,24.7977,24.7977,24.7724,24.7724,3900.0
2010-06-24 14:15:00,29.35,29.37,29.34,29.35,2600.0,24.7639,24.7808,24.7555,24.7639,2600.0
2010-06-24 14:20:00,29.34,29.35,29.32,29.35,4500.0,24.7555,24.7639,24.7386,24.7639,4500.0
2010-06-24 14:25:00,29.34,29.37,29.34,29.35,3400.0,24.7555,24.7808,24.7555,24.7639,3400.0
2010-06-24 14:30:00,29.34,29.34,29.29,29.29,6600.0,24.7555,24.7555,24.7133,24.7133,6600.0
2010-06-24 14:35:00,29.3,29.3,29.27,29.28,6200.0,24.7218,24.7218,24.6964,24.7049,6200.0
2010-06-24 14:40:00,29.29,29.29,29.26,29.29,4100.0,24.7133,24.7133,24.688,24.7133,4100.0
2010-06-24 14:45:00,29.28,29.31,29.24,29.25,12900.0,24.7049,24.7302,24.6711,24.6796,12900.0
2010-06-24 14:50:00,29.26,29.27,29.22,29.24,8300.0,24.688,24.6964,24.6543,24.6711,8300.0
2010-06-24 14:55:00,29.23,29.25,29.21,29.23,11900.0,24.6627,24.6796,24.6458,24.6627,11900.0
2010-06-24 15:00:00,29.23,29.28,29.23,29.26,9200.0,24.6627,24.7049,24.6627,24.688,9200.0
2010-06-24 15:05:00,29.25,29.27,29.22,29.22,6200.0,24.6796,24.6964,24.6543,24.6543,6200.0
2010-06-24 15:10:00,29.22,29.24,29.12,29.15,22800.0,24.6543,24.6711,24.5699,24.5952,22800.0
2010-06-24 15:15:00,29.14,29.17,29.09,29.1,12100.0,24.5868,24.6121,24.5446,24.553,12100.0
2010-06-24 15:20:00,29.1,29.14,29.09,29.09,11100.0,24.553,24.5868,24.5446,24.5446,11100.0
2010-06-24 15:25:00,29.1,29.19,29.08,29.17,7600.0,24.553,24.6289,24.5361,24.6121,7600.0
2010-06-24 15:30:00,29.17,29.17,29.12,29.16,17100.0,24.6121,24.6121,24.5699,24.6036,17100.0
2010-06-24 15:35:00,29.16,29.19,29.15,29.18,11500.0,24.6036,24.6289,24.5952,24.6205,11500.0
2010-06-24 15:40:00,29.18,29.21,29.15,29.21,19000.0,24.6205,24.6458,24.5952,24.6458,19000.0
2010-06-24 15:45:00,29.2,29.2,29.12,29.15,81800.0,24.6374,24.6374,24.5699,24.5952,81800.0
2010-06-24 15:50:00,29.15,29.19,29.13,29.17,48200.0,24.5952,24.6289,24.5783,24.6121,48200.0
2010-06-24 15:55:00,29.17,29.18,29.1,29.15,81400.0,24.6121,24.6205,24.553,24.5952,81400.0
2010-06-25 09:30:00,29.17,29.17,29.05,29.08,7200.0,24.6121,24.6121,24.5108,24.5361,7200.0
2010-06-25 09:35:00,29.08,29.13,29.07,29.13,5800.0,24.5361,24.5783,24.5277,24.5783,5800.0
2010-06-25 09:40:00,29.1,29.14,29.07,29.08,10600.0,24.553,24.5868,24.5277,24.5361,10600.0
2010-06-25 09:45:00,29.08,29.08,28.99,29.02,5900.0,24.5361,24.5361,24.4602,24.4855,5900.0
2010-06-25 09:50:00,29.01,29.01,28.93,28.99,6100.0,24.4771,24.4771,24.4096,24.4602,6100.0
2010-06-25 09:55:00,29.03,29.08,28.98,29.03,18700.0,24.4939,24.5361,24.4518,24.4939,18700.0
2010-06-25 10:00:00,29.04,29.07,29.02,29.02,16200.0,24.5024,24.5277,24.4855,24.4855,16200.0
2010-06-25 10:05:00,29.0,29.11,29.0,29.07,14500.0,24.4686,24.5614,24.4686,24.5277,14500.0
2010-06-25 10:10:00,29.07,29.07,29.03,29.05,9500.0,24.5277,24.5277,24.4939,24.5108,9500.0
2010-06-25 10:15:00,29.04,29.05,28.96,28.96,6400.0,24.5024,24.5108,24.4349,24.4349,6400.0
2010-06-25 10:20:00,28.96,28.98,28.89,28.9,7600.0,24.4349,24.4518,24.3758,24.3843,7600.0
2010-06-25 10:25:00,28.89,28.94,28.87,28.94,6300.0,24.3758,24.418,24.3589,24.418,6300.0
2010-06-25 10:30:00,28.92,28.94,28.86,28.89,4600.0,24.4011,24.418,24.3505,24.3758,4600.0
2010-06-25 10:35:00,28.9,28.91,28.85,28.87,8000.0,24.3843,24.3927,24.3421,24.3589,8000.0
2010-06-25 10:40:00,28.88,28.91,28.86,28.91,9300.0,24.3674,24.3927,24.3505,24.3927,9300.0
2010-06-25 10:45:00,28.92,28.92,28.9,28.9,4600.0,24.4011,24.4011,24.3843,24.3843,4600.0
2010-06-25 10:50:00,28.9,28.91,28.78,28.78,10900.0,24.3843,24.3927,24.283,24.283,10900.0
2010-06-25 10:55:00,28.76,28.84,28.75,28.82,8300.0,24.2661,24.3336,24.2577,24.3168,8300.0
2010-06-25 11:00:00,28.82,28.86,28.81,28.85,4200.0,24.3168,24.3505,24.3083,24.3421,4200.0
2010-06-25 11:05:00,28.84,28.93,28.84,28.93,9300.0,24.3336,24.4096,24.3336,24.4096,9300.0
2010-06-25 11:10:00,28.93,28.93,28.87,28.89,6000.0,24.4096,24.4096,24.3589,24.3758,6000.0
2010-06-25 11:15:00,28.89,28.92,28.88,28.9,5200.0,24.3758,24.4011,24.3674,24.3843,5200.0
2010-06-25 11:20:00,28.91,28.91,28.85,28.89,6000.0,24.3927,24.3927,24.3421,24.3758,6000.0
2010-06-25 11:25:00,28.88,28.95,28.86,28.94,5000.0,24.3674,24.4264,24.3505,24.418,5000.0
2010-06-25 11:30:00,28.96,28.99,28.94,28.95,7600.0,24.4349,24.4602,24.418,24.4264,7600.0
2010-06-25 11:35:00,28.95,28.95,28.86,28.86,9100.0,24.4264,24.4264,24.3505,24.3505,9100.0
2010-06-25 11:40:00,28.87,28.9,28.85,28.86,6300.0,24.3589,24.3843,24.3421,24.3505,6300.0
2010-06-25 11:45:00,28.87,28.96,28.86,28.96,4800.0,24.3589,24.4349,24.3505,24.4349,4800.0
2010-06-25 11:50:00,28.98,29.0,28.96,28.96,8700.0,24.4518,24.4686,24.4349,24.4349,8700.0
2010-06-25 11:55:00,28.96,28.96,28.94,28.94,4700.0,24.4349,24.4349,24.418,24.418,4700.0
2010-06-25 12:00:00,28.95,28.95,28.91,28.92,13900.0,24.4264,24.4264,24.3927,24.4011,13900.0
2010-06-25 12:05:00,28.91,28.91,28.88,28.9,11100.0,24.3927,24.3927,24.3674,24.3843,11100.0
2010-06-25 12:10:00,28.9,28.91,28.87,28.89,7100.0,24.3843,24.3927,24.3589,24.3758,7100.0
2010-06-25 12:15:00,28.88,28.9,28.87,28.9,6400.0,24.3674,24.3843,24.3589,24.3843,6400.0
2010-06-25 12:20:00,28.89,28.97,28.89,28.97,23500.0,24.3758,24.4433,24.3758,24.4433,23500.0
2010-06-25 12:25:00,28.97,28.98,28.94,28.96,33500.0,24.4433,24.4518,24.418,24.4349,33500.0
2010-06-25 12:30:00,28.96,29.04,28.96,29.04,14200.0,24.4349,24.5024,24.4349,24.5024,14200.0
2010-06-25 12:35:00,29.04,29.08,29.02,29.08,11100.0,24.5024,24.5361,24.4855,24.5361,11100.0
2010-06-25 12:40:00,29.08,29.1,29.05,29.08,10700.0,24.5361,24.553,24.5108,24.5361,10700.0
2010-06-25 12:45:00,29.09,29.11,29.08,29.1,6500.0,24.5446,24.5614,24.5361,24.553,6500.0
2010-06-25 12:50:00,29.1,29.1,29.05,29.05,7300.0,24.553,24.553,24.5108,24.5108,7300.0
2010-06-25 12:55:00,29.06,29.1,29.06,29.1,6500.0,24.5193,24.553,24.5193,24.553,6500.0
2010-06-25 13:00:00,29.1,29.15,29.09,29.14,10600.0,24.553,24.5952,24.5446,24.5868,10600.0
2010-06-25 13:05:00,29.14,29.15,29.11,29.15,5000.0,24.5868,24.5952,24.5614,24.5952,5000.0
2010-06-25 13:10:00,29.15,29.17,29.1,29.1,7500.0,24.5952,24.6121,24.553,24.553,7500.0
2010-06-25 13:15:00,29.11,29.16,29.11,29.15,10400.0,24.5614,24.6036,24.5614,24.5952,10400.0
2010-06-25 13:20:00,29.14,29.16,29.14,29.15,3300.0,24.5868,24.6036,24.5868,24.5952,3300.0
2010-06-25 13:25:00,29.14,29.2,29.14,29.2,5700.0,24.5868,24.6374,24.5868,24.6374,5700.0
2010-06-25 13:30:00,29.22,29.27,29.22,29.27,7100.0,24.6543,24.6964,24.6543,24.6964,7100.0
2010-06-25 13:35:00,29.27,29.3,29.26,29.27,12400.0,24.6964,24.7218,24.688,24.6964,12400.0
2010-06-25 13:40:00,29.26,29.26,29.25,29.25,3300.0,24.688,24.688,24.6796,24.6796,3300.0
2010-06-25 13:45:00,29.26,29.28,29.22,29.26,31400.0,24.688,24.7049,24.6543,24.688,31400.0
2010-06-25 13:50:00,29.26,29.26,29.21,29.23,11900.0,24.688,24.688,24.6458,24.6627,11900.0
2010-06-25 13:55:00,29.23,29.27,29.23,29.27,3300.0,24.6627,24.6964,24.6627,24.6964,3300.0
2010-06-25 14:00:00,29.26,29.27,29.23,29.26,11100.0,24.688,24.6964,24.6627,24.688,11100.0
2010-06-25 14:05:00,29.26,29.26,29.17,29.2,9400.0,24.688,24.688,24.6121,24.6374,9400.0
2010-06-25 14:10:00,29.21,29.25,29.2,29.25,4100.0,24.6458,24.6796,24.6374,24.6796,4100.0
2010-06-25 14:15:00,29.24,29.25,29.23,29.25,5300.0,24.6711,24.6796,24.6627,24.6796,5300.0
2010-06-25 14:20:00,29.26,29.27,29.23,29.23,9800.0,24.688,24.6964,24.6627,24.6627,9800.0
2010-06-25 14:25:00,29.24,29.24,29.21,29.22,7000.0,24.6711,24.6711,24.6458,24.6543,7000.0
2010-06-25 14:30:00,29.22,29.23,29.17,29.23,9800.0,24.6543,24.6627,24.6121,24.6627,9800.0
2010-06-25 14:35:00,29.23,29.25,29.22,29.24,8000.0,24.6627,24.6796,24.6543,24.6711,8000.0
2010-06-25 14:40:00,29.24,29.25,29.21,29.21,14500.0,24.6711,24.6796,24.6458,24.6458,14500.0
2010-06-25 14:45:00,29.21,29.24,29.2,29.21,8700.0,24.6458,24.6711,24.6374,24.6458,8700.0
2010-06-25 14:50:00,29.21,29.24,29.21,29.24,7000.0,24.6458,24.6711,24.6458,24.6711,7000.0
2010-06-25 14:55:00,29.23,29.23,29.2,29.2,10500.0,24.6627,24.6627,24.6374,24.6374,10500.0
2010-06-25 15:00:00,29.2,29.2,29.16,29.18,13700.0,24.6374,24.6374,24.6036,24.6205,13700.0
2010-06-25 15:05:00,29.18,29.18,29.15,29.17,6300.0,24.6205,24.6205,24.5952,24.6121,6300.0
2010-06-25 15:10:00,29.17,29.18,29.15,29.16,8600.0,24.6121,24.6205,24.5952,24.6036,8600.0
2010-06-25 15:15:00,29.17,29.17,29.1,29.1,20200.0,24.6121,24.6121,24.553,24.553,20200.0
2010-06-25 15:20:00,29.09,29.1,29.07,29.09,20000.0,24.5446,24.553,24.5277,24.5446,20000.0
2010-06-25 15:25:00,29.09,29.1,29.05,29.06,25700.0,24.5446,24.553,24.5108,24.5193,25700.0
2010-06-25 15:30:00,29.05,29.08,29.04,29.06,67600.0,24.5108,24.5361,24.5024,24.5193,67600.0
2010-06-25 15:35:00,29.07,29.1,29.07,29.1,24500.0,24.5277,24.553,24.5277,24.553,24500.0
2010-06-25 15:40:00,29.1,29.11,28.99,28.99,42000.0,24.553,24.5614,24.4602,24.4602,42000.0
2010-06-25 15:45:00,28.99,29.0,28.73,28.93,133600.0,24.4602,24.4686,24.2408,24.4096,133600.0
2010-06-25 15:50:00,28.93,28.96,28.86,28.93,54100.0,24.4096,24.4349,24.3505,24.4096,54100.0
2010-06-25 15:55:00,28.93,28.98,28.87,28.96,160800.0,24.4096,24.4518,24.3589,24.4349,160800.0
2010-06-28 09:30:00,29.06,29.17,29.06,29.1,10700.0,24.5193,24.6121,24.5193,24.553,10700.0
2010-06-28 09:35:00,29.1,29.12,29.02,29.06,7900.0,24.553,24.5699,24.4855,24.5193,7900.0
2010-06-28 09:40:00,29.07,29.09,29.0,29.05,10000.0,24.5277,24.5446,24.4686,24.5108,10000.0
2010-06-28 09:45:00,29.05,29.05,28.96,28.98,12000.0,24.5108,24.5108,24.4349,24.4518,12000.0
2010-06-28 09:50:00,28.99,29.01,28.97,28.99,9400.0,24.4602,24.4771,24.4433,24.4602,9400.0
2010-06-28 09:55:00,29.0,29.02,28.96,29.01,7100.0,24.4686,24.4855,24.4349,24.4771,7100.0
2010-06-28 10:00:00,29.01,29.04,28.97,29.02,14900.0,24.4771,24.5024,24.4433,24.4855,14900.0
2010-06-28 10:05:00,29.02,29.04,28.96,29.01,9500.0,24.4855,24.5024,24.4349,24.4771,9500.0
2010-06-28 10:10:00,29.01,29.13,29.01,29.11,16900.0,24.4771,24.5783,24.4771,24.5614,16900.0
2010-06-28 10:15:00,29.1,29.13,29.1,29.12,6800.0,24.553,24.5783,24.553,24.5699,6800.0
2010-06-28 10:20:00,29.12,29.16,29.11,29.15,25400.0,24.5699,24.6036,24.5614,24.5952,25400.0
2010-06-28 10:25:00,29.16,29.19,29.15,29.19,9000.0,24.6036,24.6289,24.5952,24.6289,9000.0
2010-06-28 10:30:00,29.2,29.26,29.2,29.21,37000.0,24.6374,24.688,24.6374,24.6458,37000.0
2010-06-28 10:35:00,29.21,29.27,29.19,29.26,25800.0,24.6458,24.6964,24.6289,24.688,25800.0
2010-06-28 10:40:00,29.25,29.36,29.25,29.34,14200.0,24.6796,24.7724,24.6796,24.7555,14200.0
2010-06-28 10:45:00,29.34,29.43,29.34,29.41,13100.0,24.7555,24.8314,24.7555,24.8146,13100.0
2010-06-28 10:50:00,29.4,29.43,29.4,29.43,8700.0,24.8061,24.8314,24.8061,24.8314,8700.0
2010-06-28 10:55:00,29.43,29.45,29.43,29.44,8600.0,24.8314,24.8483,24.8314,24.8399,8600.0
2010-06-28 11:00:00,29.44,29.51,29.44,29.5,21800.0,24.8399,24.8989,24.8399,24.8905,21800.0
2010-06-28 11:05:00,29.51,29.58,29.48,29.5,27000.0,24.8989,24.958,24.8736,24.8905,27000.0
2010-06-28 11:10:00,29.5,29.5,29.47,29.5,5100.0,24.8905,24.8905,24.8652,24.8905,5100.0
2010-06-28 11:15:00,29.49,29.5,29.47,29.47,9400.0,24.8821,24.8905,24.8652,24.8652,9400.0
2010-06-28 11:20:00,29.47,29.51,29.47,29.5,8100.0,24.8652,24.8989,24.8652,24.8905,8100.0
2010-06-28 11:25:00,29.5,29.55,29.49,29.55,11500.0,24.8905,24.9327,24.8821,24.9327,11500.0
2010-06-28 11:30:00,29.54,29.59,29.54,29.54,5600.0,24.9243,24.9664,24.9243,24.9243,5600.0
2010-06-28 11:35:00,29.55,29.57,29.54,29.54,6900.0,24.9327,24.9496,24.9243,24.9243,6900.0
2010-06-28 11:40:00,29.54,29.61,29.54,29.59,11800.0,24.9243,24.9833,24.9243,24.9664,11800.0
2010-06-28 11:45:00,29.58,29.62,29.58,29.59,11800.0,24.958,24.9918,24.958,24.9664,11800.0
2010-06-28 11:50:00,29.6,29.6,29.58,29.58,5200.0,24.9749,24.9749,24.958,24.958,5200.0
2010-06-28 11:55:00,29.59,29.59,29.56,29.58,22400.0,24.9664,24.9664,24.9411,24.958,22400.0
2010-06-28 12:00:00,29.57,29.58,29.53,29.54,27700.0,24.9496,24.958,24.9158,24.9243,27700.0
2010-06-28 12:05:00,29.54,29.55,29.49,29.49,17500.0,24.9243,24.9327,24.8821,24.8821,17500.0
2010-06-28 12:10:00,29.49,29.5,29.43,29.44,9000.0,24.8821,24.8905,24.8314,24.8399,9000.0
2010-06-28 12:15:00,29.44,29.46,29.4,29.41,20900.0,24.8399,24.8568,24.8061,24.8146,20900.0
2010-06-28 12:20:00,29.43,29.43,29.38,29.39,3900.0,24.8314,24.8314,24.7893,24.7977,3900.0
2010-06-28 12:25:00,29.39,29.44,29.39,29.44,7700.0,24.7977,24.8399,24.7977,24.8399,7700.0
2010-06-28 12:30:00,29.43,29.44,29.42,29.43,3100.0,24.8314,24.8399,24.823,24.8314,3100.0
2010-06-28 12:35:00,29.42,29.43,29.41,29.41,5000.0,24.823,24.8314,24.8146,24.8146,5000.0
2010-06-28 12:40:00,29.39,29.4,29.36,29.37,4400.0,24.7977,24.8061,24.7724,24.7808,4400.0
2010-06-28 12:45:00,29.37,29.4,29.35,29.4,8800.0,24.7808,24.8061,24.7639,24.8061,8800.0
2010-06-28 12:50:00,29.39,29.39,29.37,29.37,5400.0,24.7977,24.7977,24.7808,24.7808,5400.0
2010-06-28 12:55:00,29.37,29.39,29.37,29.39,3100.0,24.7808,24.7977,24.7808,24.7977,3100.0
2010-06-28 13:00:00,29.39,29.39,29.35,29.36,5000.0,24.7977,24.7977,24.7639,24.7724,5000.0
2010-06-28 13:05:00,29.35,29.35,29.31,29.32,4000.0,24.7639,24.7639,24.7302,24.7386,4000.0
2010-06-28 13:10:00,29.32,29.33,29.29,29.3,3900.0,24.7386,24.7471,24.7133,24.7218,3900.0
2010-06-28 13:15:00,29.29,29.3,29.29,29.3,5600.0,24.7133,24.7218,24.7133,24.7218,5600.0
2010-06-28 13:20:00,29.3,29.34,29.3,29.34,6200.0,24.7218,24.7555,24.7218,24.7555,6200.0
2010-06-28 13:25:00,29.35,29.36,29.35,29.35,5200.0,24.7639,24.7724,24.7639,24.7639,5200.0
2010-06-28 13:30:00,29.35,29.36,29.34,29.35,7100.0,24.7639,24.7724,24.7555,24.7639,7100.0
2010-06-28 13:35:00,29.35,29.42,29.34,29.42,40500.0,24.7639,24.823,24.7555,24.823,40500.0
2010-06-28 13:40:00,29.42,29.42,29.39,29.42,10200.0,24.823,24.823,24.7977,24.823,10200.0
2010-06-28 13:45:00,29.42,29.48,29.42,29.48,10500.0,24.823,24.8736,24.823,24.8736,10500.0
2010-06-28 13:50:00,29.48,29.5,29.48,29.49,3000.0,24.8736,24.8905,24.8736,24.8821,3000.0
2010-06-28 13:55:00,29.5,29.52,29.49,29.52,5300.0,24.8905,24.9074,24.8821,24.9074,5300.0
2010-06-28 14:00:00,29.52,29.52,29.49,29.5,5800.0,24.9074,24.9074,24.8821,24.8905,5800.0
2010-06-28 14:05:00,29.5,29.52,29.49,29.52,11900.0,24.8905,24.9074,24.8821,24.9074,11900.0
2010-06-28 14:10:00,29.51,29.51,29.49,29.49,13700.0,24.8989,24.8989,24.8821,24.8821,13700.0
2010-06-28 14:15:00,29.49,29.5,29.46,29.47,8400.0,24.8821,24.8905,24.8568,24.8652,8400.0
2010-06-28 14:20:00,29.48,29.49,29.46,29.46,6900.0,24.8736,24.8821,24.8568,24.8568,6900.0
2010-06-28 14:25:00,29.47,29.47,29.44,29.45,9000.0,24.8652,24.8652,24.8399,24.8483,9000.0
2010-06-28 14:30:00,29.44,29.45,29.42,29.42,10800.0,24.8399,24.8483,24.823,24.823,10800.0
2010-06-28 14:35:00,29.42,29.46,29.42,29.45,28600.0,24.823,24.8568,24.823,24.8483,28600.0
2010-06-28 14:40:00,29.44,29.47,29.43,29.47,6900.0,24.8399,24.8652,24.8314,24.8652,6900.0
2010-06-28 14:45:00,29.48,29.49,29.45,29.45,8000.0,24.8736,24.8821,24.8483,24.8483,8000.0
2010-06-28 14:50:00,29.45,29.47,29.43,29.44,8800.0,24.8483,24.8652,24.8314,24.8399,8800.0
2010-06-28 14:55:00,29.43,29.47,29.43,29.46,4900.0,24.8314,24.8652,24.8314,24.8568,4900.0
2010-06-28 15:00:00,29.47,29.5,29.47,29.47,11300.0,24.8652,24.8905,24.8652,24.8652,11300.0
2010-06-28 15:05:00,29.47,29.48,29.47,29.47,5200.0,24.8652,24.8736,24.8652,24.8652,5200.0
2010-06-28 15:10:00,29.47,29.48,29.46,29.47,39300.0,24.8652,24.8736,24.8568,24.8652,39300.0
2010-06-28 15:15:00,29.48,29.49,29.46,29.48,5600.0,24.8736,24.8821,24.8568,24.8736,5600.0
2010-06-28 15:20:00,29.49,29.49,29.4,29.41,15500.0,24.8821,24.8821,24.8061,24.8146,15500.0
2010-06-28 15:25:00,29.4,29.41,29.36,29.38,19100.0,24.8061,24.8146,24.7724,24.7893,19100.0
2010-06-28 15:30:00,29.37,29.4,29.37,29.4,11300.0,24.7808,24.8061,24.7808,24.8061,11300.0
2010-06-28 15:35:00,29.39,29.42,29.39,29.41,11800.0,24.7977,24.823,24.7977,24.8146,11800.0
2010-06-28 15:40:00,29.41,29.46,29.41,29.45,22100.0,24.8146,24.8568,24.8146,24.8483,22100.0
2010-06-28 15:45:00,29.46,29.46,29.4,29.4,31600.0,24.8568,24.8568,24.8061,24.8061,31600.0
2010-06-28 15:50:00,29.4,29.41,29.32,29.36,20700.0,24.8061,24.8146,24.7386,24.7724,20700.0
2010-06-28 15:55:00,29.36,29.36,29.3,29.31,41700.0,24.7724,24.7724,24.7218,24.7302,41700.0
2010-06-29 09:30:00,28.94,28.98,28.88,28.89,10300.0,24.418,24.4518,24.3674,24.3758,10300.0
2010-06-29 09:35:00,28.88,28.89,28.76,28.77,5300.0,24.3674,24.3758,24.2661,24.2746,5300.0
2010-06-29 09:40:00,28.74,28.76,28.7,28.75,10700.0,24.2493,24.2661,24.2155,24.2577,10700.0
2010-06-29 09:45:00,28.74,28.79,28.61,28.61,9300.0,24.2493,24.2914,24.1396,24.1396,9300.0
2010-06-29 09:50:00,28.61,28.75,28.61,28.75,38400.0,24.1396,24.2577,24.1396,24.2577,38400.0
2010-06-29 09:55:00,28.76,28.77,28.71,28.71,5800.0,24.2661,24.2746,24.2239,24.2239,5800.0
2010-06-29 10:00:00,28.7,28.72,28.54,28.54,28000.0,24.2155,24.2324,24.0805,24.0805,28000.0
2010-06-29 10:05:00,28.54,28.62,28.52,28.55,22900.0,24.0805,24.148,24.0636,24.0889,22900.0
2010-06-29 10:10:00,28.57,28.59,28.53,28.58,9100.0,24.1058,24.1227,24.0721,24.1143,9100.0
2010-06-29 10:15:00,28.57,28.57,28.51,28.55,11800.0,24.1058,24.1058,24.0552,24.0889,11800.0
2010-06-29 10:20:00,28.56,28.57,28.52,28.57,8700.0,24.0974,24.1058,24.0636,24.1058,8700.0
2010-06-29 10:25:00,28.54,28.54,28.42,28.42,7700.0,24.0805,24.0805,23.9793,23.9793,7700.0
2010-06-29 10:30:00,28.42,28.48,28.42,28.43,14000.0,23.9793,24.0299,23.9793,23.9877,14000.0
2010-06-29 10:35:00,28.44,28.48,28.4,28.43,10400.0,23.9961,24.0299,23.9624,23.9877,10400.0
2010-06-29 10:40:00,28.43,28.45,28.42,28.44,8700.0,23.9877,24.0046,23.9793,23.9961,8700.0
2010-06-29 10:45:00,28.43,28.43,28.35,28.39,18400.0,23.9877,23.9877,23.9202,23.9539,18400.0
2010-06-29 10:50:00,28.39,28.42,28.35,28.41,9300.0,23.9539,23.9793,23.9202,23.9708,9300.0
2010-06-29 10:55:00,28.4,28.43,28.39,28.43,7100.0,23.9624,23.9877,23.9539,23.9877,7100.0
2010-06-29 11:00:00,28.43,28.45,28.42,28.44,13900.0,23.9877,24.0046,23.9793,23.9961,13900.0
2010-06-29 11:05:00,28.45,28.45,28.36,28.42,16100.0,24.0046,24.0046,23.9286,23.9793,16100.0
2010-06-29 11:10:00,28.41,28.45,28.4,28.41,23700.0,23.9708,24.0046,23.9624,23.9708,23700.0
2010-06-29 11:15:00,28.4,28.42,28.36,28.39,13200.0,23.9624,23.9793,23.9286,23.9539,13200.0
2010-06-29 11:20:00,28.39,28.41,28.36,28.37,8700.0,23.9539,23.9708,23.9286,23.9371,8700.0
2010-06-29 11:25:00,28.37,28.37,28.32,28.35,8400.0,23.9371,23.9371,23.8949,23.9202,8400.0
2010-06-29 11:30:00,28.36,28.37,28.34,28.34,5800.0,23.9286,23.9371,23.9118,23.9118,5800.0
2010-06-29 11:35:00,28.32,28.34,28.32,28.33,4300.0,23.8949,23.9118,23.8949,23.9033,4300.0
2010-06-29 11:40:00,28.34,28.34,28.32,28.34,7500.0,23.9118,23.9118,23.8949,23.9118,7500.0
2010-06-29 11:45:00,28.34,28.39,28.34,28.37,7000.0,23.9118,23.9539,23.9118,23.9371,7000.0
2010-06-29 11:50:00,28.37,28.38,28.35,28.35,4700.0,23.9371,23.9455,23.9202,23.9202,4700.0
2010-06-29 11:55:00,28.35,28.37,28.34,28.35,15400.0,23.9202,23.9371,23.9118,23.9202,15400.0
2010-06-29 12:00:00,28.35,28.37,28.33,28.33,11200.0,23.9202,23.9371,23.9033,23.9033,11200.0
2010-06-29 12:05:00,28.33,28.39,28.32,28.38,10500.0,23.9033,23.9539,23.8949,23.9455,10500.0
2010-06-29 12:10:00,28.37,28.37,28.34,28.37,7800.0,23.9371,23.9371,23.9118,23.9371,7800.0
2010-06-29 12:15:00,28.37,28.4,28.35,28.38,6500.0,23.9371,23.9624,23.9202,23.9455,6500.0
2010-06-29 12:20:00,28.37,28.42,28.36,28.42,5700.0,23.9371,23.9793,23.9286,23.9793,5700.0
2010-06-29 12:25:00,28.42,28.42,28.35,28.37,9800.0,23.9793,23.9793,23.9202,23.9371,9800.0
2010-06-29 12:30:00,28.36,28.36,28.34,28.34,2900.0,23.9286,23.9286,23.9118,23.9118,2900.0
2010-06-29 12:35:00,28.34,28.37,28.32,28.33,7900.0,23.9118,23.9371,23.8949,23.9033,7900.0
2010-06-29 12:40:00,28.33,28.36,28.32,28.35,6900.0,23.9033,23.9286,23.8949,23.9202,6900.0
2010-06-29 12:45:00,28.34,28.37,28.34,28.37,5300.0,23.9118,23.9371,23.9118,23.9371,5300.0
2010-06-29 12:50:00,28.36,28.37,28.34,28.34,4500.0,23.9286,23.9371,23.9118,23.9118,4500.0
2010-06-29 12:55:00,28.34,28.34,28.32,28.34,4600.0,23.9118,23.9118,23.8949,23.9118,4600.0
2010-06-29 13:00:00,28.34,28.39,28.34,28.37,5700.0,23.9118,23.9539,23.9118,23.9371,5700.0
2010-06-29 13:05:00,28.37,28.37,28.32,28.36,5400.0,23.9371,23.9371,23.8949,23.9286,5400.0
2010-06-29 13:10:00,28.37,28.37,28.32,28.32,2900.0,23.9371,23.9371,23.8949,23.8949,2900.0
2010-06-29 13:15:00,28.35,28.35,28.3,28.3,9400.0,23.9202,23.9202,23.878,23.878,9400.0
2010-06-29 13:20:00,28.31,28.31,28.25,28.25,9000.0,23.8864,23.8864,23.8358,23.8358,9000.0
2010-06-29 13:25:00,28.25,28.28,28.23,28.28,7200.0,23.8358,23.8611,23.8189,23.8611,7200.0
2010-06-29 13:30:00,28.28,28.29,28.2,28.21,11000.0,23.8611,23.8696,23.7936,23.8021,11000.0
2010-06-29 13:35:00,28.21,28.24,28.18,28.22,6200.0,23.8021,23.8274,23.7768,23.8105,6200.0
2010-06-29 13:40:00,28.21,28.28,28.21,28.28,3700.0,23.8021,23.8611,23.8021,23.8611,3700.0
2010-06-29 13:45:00,28.28,28.29,28.26,28.26,2700.0,23.8611,23.8696,23.8443,23.8443,2700.0
2010-06-29 13:50:00,28.28,28.28,28.23,28.23,5400.0,23.8611,23.8611,23.8189,23.8189,5400.0
2010-06-29 13:55:00,28.23,28.29,28.23,28.28,6500.0,23.8189,23.8696,23.8189,23.8611,6500.0
2010-06-29 14:00:00,28.28,28.28,28.25,28.26,3600.0,23.8611,23.8611,23.8358,23.8443,3600.0
2010-06-29 14:05:00,28.26,28.33,28.26,28.3,8100.0,23.8443,23.9033,23.8443,23.878,8100.0
2010-06-29 14:10:00,28.31,28.35,28.3,28.33,5100.0,23.8864,23.9202,23.878,23.9033,5100.0
2010-06-29 14:15:00,28.32,28.34,28.32,28.33,4900.0,23.8949,23.9118,23.8949,23.9033,4900.0
2010-06-29 14:20:00,28.32,28.39,28.31,28.39,20700.0,23.8949,23.9539,23.8864,23.9539,20700.0
2010-06-29 14:25:00,28.4,28.41,28.38,28.4,8700.0,23.9624,23.9708,23.9455,23.9624,8700.0
2010-06-29 14:30:00,28.41,28.41,28.37,28.37,24600.0,23.9708,23.9708,23.9371,23.9371,24600.0
2010-06-29 14:35:00,28.36,28.4,28.34,28.36,19500.0,23.9286,23.9624,23.9118,23.9286,19500.0
2010-06-29 14:40:00,28.36,28.38,28.34,28.37,8300.0,23.9286,23.9455,23.9118,23.9371,8300.0
2010-06-29 14:45:00,28.38,28.39,28.37,28.39,15900.0,23.9455,23.9539,23.9371,23.9539,15900.0
2010-06-29 14:50:00,28.38,28.44,28.36,28.4,25600.0,23.9455,23.9961,23.9286,23.9624,25600.0
2010-06-29 14:55:00,28.4,28.41,28.38,28.39,27800.0,23.9624,23.9708,23.9455,23.9539,27800.0
2010-06-29 15:00:00,28.39,28.41,28.37,28.41,7500.0,23.9539,23.9708,23.9371,23.9708,7500.0
2010-06-29 15:05:00,28.41,28.44,28.39,28.39,10500.0,23.9708,23.9961,23.9539,23.9539,10500.0
2010-06-29 15:10:00,28.39,28.4,28.36,28.38,15400.0,23.9539,23.9624,23.9286,23.9455,15400.0
2010-06-29 15:15:00,28.4,28.43,28.36,28.37,24800.0,23.9624,23.9877,23.9286,23.9371,24800.0
2010-06-29 15:20:00,28.38,28.39,28.24,28.3,22900.0,23.9455,23.9539,23.8274,23.878,22900.0
2010-06-29 15:25:00,28.3,28.3,28.24,28.26,18000.0,23.878,23.878,23.8274,23.8443,18000.0
2010-06-29 15:30:00,28.26,28.32,28.21,28.3,29100.0,23.8443,23.8949,23.8021,23.878,29100.0
2010-06-29 15:35:00,28.3,28.33,28.29,28.31,24900.0,23.878,23.9033,23.8696,23.8864,24900.0
2010-06-29 15:40:00,28.3,28.31,28.19,28.19,30000.0,23.878,23.8864,23.7852,23.7852,30000.0
2010-06-29 15:45:00,28.17,28.19,28.11,28.11,63000.0,23.7683,23.7852,23.7177,23.7177,63000.0
2010-06-29 15:50:00,28.12,28.27,28.08,28.26,71200.0,23.7261,23.8527,23.6924,23.8443,71200.0
2010-06-29 15:55:00,28.26,28.29,28.22,28.25,98800.0,23.8443,23.8696,23.8105,23.8358,98800.0
2010-06-30 09:30:00,28.08,28.2,28.04,28.19,16900.0,23.6924,23.7936,23.6586,23.7852,16900.0
2010-06-30 09:35:00,28.17,28.27,28.17,28.27,6100.0,23.7683,23.8527,23.7683,23.8527,6100.0
2010-06-30 09:40:00,28.26,28.34,28.25,28.33,6600.0,23.8443,23.9118,23.8358,23.9033,6600.0
2010-06-30 09:45:00,28.32,28.45,28.31,28.45,10400.0,23.8949,24.0046,23.8864,24.0046,10400.0
2010-06-30 09:50:00,28.45,28.51,28.41,28.49,7500.0,24.0046,24.0552,23.9708,24.0383,7500.0
2010-06-30 09:55:00,28.51,28.51,28.38,28.38,7500.0,24.0552,24.0552,23.9455,23.9455,7500.0
2010-06-30 10:00:00,28.37,28.39,28.34,28.38,8800.0,23.9371,23.9539,23.9118,23.9455,8800.0
2010-06-30 10:05:00,28.36,28.41,28.34,28.37,19400.0,23.9286,23.9708,23.9118,23.9371,19400.0
2010-06-30 10:10:00,28.38,28.42,28.38,28.41,7600.0,23.9455,23.9793,23.9455,23.9708,7600.0
2010-06-30 10:15:00,28.41,28.47,28.39,28.41,12000.0,23.9708,24.0214,23.9539,23.9708,12000.0
2010-06-30 10:20:00,28.4,28.4,28.32,28.35,13300.0,23.9624,23.9624,23.8949,23.9202,13300.0
2010-06-30 10:25:00,28.36,28.42,28.35,28.41,6300.0,23.9286,23.9793,23.9202,23.9708,6300.0
2010-06-30 10:30:00,28.41,28.46,28.41,28.42,7400.0,23.9708,24.013,23.9708,23.9793,7400.0
2010-06-30 10:35:00,28.42,28.54,28.42,28.54,11300.0,23.9793,24.0805,23.9793,24.0805,11300.0
2010-06-30 10:40:00,28.55,28.56,28.43,28.45,13700.0,24.0889,24.0974,23.9877,24.0046,13700.0
2010-06-30 10:45:00,28.46,28.51,28.44,28.47,5900.0,24.013,24.0552,23.9961,24.0214,5900.0
2010-06-30 10:50:00,28.47,28.49,28.44,28.49,4700.0,24.0214,24.0383,23.9961,24.0383,4700.0
2010-06-30 10:55:00,28.49,28.51,28.46,28.46,9600.0,24.0383,24.0552,24.013,24.013,9600.0
2010-06-30 11:00:00,28.46,28.52,28.45,28.5,8300.0,24.013,24.0636,24.0046,24.0468,8300.0
2010-06-30 11:05:00,28.5,28.51,28.46,28.46,4900.0,24.0468,24.0552,24.013,24.013,4900.0
2010-06-30 11:10:00,28.46,28.49,28.45,28.48,6200.0,24.013,24.0383,24.0046,24.0299,6200.0
2010-06-30 11:15:00,28.47,28.5,28.47,28.48,4700.0,24.0214,24.0468,24.0214,24.0299,4700.0
2010-06-30 11:20:00,28.48,28.49,28.46,28.49,5100.0,24.0299,24.0383,24.013,24.0383,5100.0
2010-06-30 11:25:00,28.49,28.51,28.46,28.46,7000.0,24.0383,24.0552,24.013,24.013,7000.0
2010-06-30 11:30:00,28.44,28.5,28.44,28.5,3800.0,23.9961,24.0468,23.9961,24.0468,3800.0
2010-06-30 11:35:00,28.49,28.52,28.49,28.52,5700.0,24.0383,24.0636,24.0383,24.0636,5700.0
2010-06-30 11:40:00,28.53,28.54,28.53,28.54,2700.0,24.0721,24.0805,24.0721,24.0805,2700.0
2010-06-30 11:45:00,28.55,28.59,28.55,28.57,6200.0,24.0889,24.1227,24.0889,24.1058,6200.0
2010-06-30 11:50:00,28.56,28.58,28.55,28.56,4400.0,24.0974,24.1143,24.0889,24.0974,4400.0
2010-06-30 11:55:00,28.53,28.56,28.53,28.53,3800.0,24.0721,24.0974,24.0721,24.0721,3800.0
2010-06-30 12:00:00,28.51,28.51,28.49,28.5,4000.0,24.0552,24.0552,24.0383,24.0468,4000.0
2010-06-30 12:05:00,28.49,28.5,28.49,28.5,1500.0,24.0383,24.0468,24.0383,24.0468,1500.0
2010-06-30 12:10:00,28.49,28.52,28.49,28.51,3700.0,24.0383,24.0636,24.0383,24.0552,3700.0
2010-06-30 12:15:00,28.51,28.51,28.51,28.51,1600.0,24.0552,24.0552,24.0552,24.0552,1600.0
2010-06-30 12:20:00,28.5,28.5,28.49,28.5,7800.0,24.0468,24.0468,24.0383,24.0468,7800.0
2010-06-30 12:25:00,28.5,28.5,28.47,28.47,2400.0,24.0468,24.0468,24.0214,24.0214,2400.0
2010-06-30 12:30:00,28.47,28.48,28.45,28.48,3500.0,24.0214,24.0299,24.0046,24.0299,3500.0
2010-06-30 12:35:00,28.48,28.48,28.47,28.48,2400.0,24.0299,24.0299,24.0214,24.0299,2400.0
2010-06-30 12:40:00,28.48,28.5,28.41,28.41,6700.0,24.0299,24.0468,23.9708,23.9708,6700.0
2010-06-30 12:45:00,28.4,28.41,28.39,28.41,3400.0,23.9624,23.9708,23.9539,23.9708,3400.0
2010-06-30 12:50:00,28.42,28.42,28.41,28.42,4400.0,23.9793,23.9793,23.9708,23.9793,4400.0
2010-06-30 12:55:00,28.43,28.44,28.43,28.44,1200.0,23.9877,23.9961,23.9877,23.9961,1200.0
2010-06-30 13:00:00,28.43,28.45,28.43,28.44,3500.0,23.9877,24.0046,23.9877,23.9961,3500.0
2010-06-30 13:05:00,28.44,28.44,28.38,28.42,7200.0,23.9961,23.9961,23.9455,23.9793,7200.0
2010-06-30 13:10:00,28.42,28.44,28.41,28.43,3400.0,23.9793,23.9961,23.9708,23.9877,3400.0
2010-06-30 13:15:00,28.43,28.44,28.43,28.44,2500.0,23.9877,23.9961,23.9877,23.9961,2500.0
2010-06-30 13:20:00,28.44,28.48,28.43,28.48,3400.0,23.9961,24.0299,23.9877,24.0299,3400.0
2010-06-30 13:25:00,28.48,28.49,28.48,28.49,2200.0,24.0299,24.0383,24.0299,24.0383,2200.0
2010-06-30 13:30:00,28.49,28.51,28.43,28.43,11200.0,24.0383,24.0552,23.9877,23.9877,11200.0
2010-06-30 13:35:00,28.43,28.45,28.43,28.43,5800.0,23.9877,24.0046,23.9877,23.9877,5800.0
2010-06-30 13:40:00,28.43,28.45,28.42,28.43,5200.0,23.9877,24.0046,23.9793,23.9877,5200.0
2010-06-30 13:45:00,28.44,28.47,28.44,28.45,7100.0,23.9961,24.0214,23.9961,24.0046,7100.0
2010-06-30 13:50:00,28.44,28.46,28.44,28.45,6600.0,23.9961,24.013,23.9961,24.0046,6600.0
2010-06-30 13:55:00,28.45,28.45,28.44,28.44,2500.0,24.0046,24.0046,23.9961,23.9961,2500.0
2010-06-30 14:00:00,28.44,28.48,28.44,28.44,9500.0,23.9961,24.0299,23.9961,23.9961,9500.0
2010-06-30 14:05:00,28.44,28.45,28.39,28.42,10700.0,23.9961,24.0046,23.9539,23.9793,10700.0
2010-06-30 14:10:00,28.43,28.44,28.38,28.38,6100.0,23.9877,23.9961,23.9455,23.9455,6100.0
2010-06-30 14:15:00,28.38,28.41,28.38,28.39,6200.0,23.9455,23.9708,23.9455,23.9539,6200.0
2010-06-30 14:20:00,28.39,28.39,28.33,28.35,6800.0,23.9539,23.9539,23.9033,23.9202,6800.0
2010-06-30 14:25:00,28.34,28.36,28.33,28.35,5600.0,23.9118,23.9286,23.9033,23.9202,5600.0
2010-06-30 14:30:00,28.35,28.37,28.35,28.36,3900.0,23.9202,23.9371,23.9202,23.9286,3900.0
2010-06-30 14:35:00,28.36,28.37,28.36,28.37,4600.0,23.9286,23.9371,23.9286,23.9371,4600.0
2010-06-30 14:40:00,28.36,28.38,28.33,28.36,11800.0,23.9286,23.9455,23.9033,23.9286,11800.0
2010-06-30 14:45:00,28.36,28.4,28.35,28.39,5200.0,23.9286,23.9624,23.9202,23.9539,5200.0
2010-06-30 14:50:00,28.38,28.41,28.38,28.39,8000.0,23.9455,23.9708,23.9455,23.9539,8000.0
2010-06-30 14:55:00,28.39,28.41,28.38,28.39,12500.0,23.9539,23.9708,23.9455,23.9539,12500.0
2010-06-30 15:00:00,28.38,28.39,28.36,28.37,7100.0,23.9455,23.9539,23.9286,23.9371,7100.0
2010-06-30 15:05:00,28.37,28.39,28.36,28.38,6500.0,23.9371,23.9539,23.9286,23.9455,6500.0
2010-06-30 15:10:00,28.39,28.4,28.37,28.38,10400.0,23.9539,23.9624,23.9371,23.9455,10400.0
2010-06-30 15:15:00,28.38,28.39,28.35,28.36,12100.0,23.9455,23.9539,23.9202,23.9286,12100.0
2010-06-30 15:20:00,28.36,28.38,28.34,28.35,11300.0,23.9286,23.9455,23.9118,23.9202,11300.0
2010-06-30 15:25:00,28.35,28.35,28.28,28.29,11400.0,23.9202,23.9202,23.8611,23.8696,11400.0
2010-06-30 15:30:00,28.29,28.29,28.21,28.22,35300.0,23.8696,23.8696,23.8021,23.8105,35300.0
2010-06-30 15:35:00,28.22,28.25,28.14,28.14,28300.0,23.8105,23.8358,23.743,23.743,28300.0
2010-06-30 15:40:00,28.15,28.16,28.05,28.06,41100.0,23.7514,23.7599,23.6671,23.6755,41100.0
2010-06-30 15:45:00,28.06,28.12,27.98,28.11,99800.0,23.6755,23.7261,23.608,23.7177,99800.0
2010-06-30 15:50:00,28.1,28.15,28.05,28.06,38600.0,23.7093,23.7514,23.6671,23.6755,38600.0
2010-06-30 15:55:00,28.05,28.09,28.03,28.04,89700.0,23.6671,23.7008,23.6502,23.6586,89700.0
2010-07-01 09:30:00,27.91,27.95,27.88,27.88,34900.0,23.549,23.5827,23.5236,23.5236,34900.0
2010-07-01 09:35:00,27.87,27.98,27.84,27.98,10900.0,23.5152,23.608,23.4899,23.608,10900.0
2010-07-01 09:40:00,27.95,27.98,27.91,27.97,10200.0,23.5827,23.608,23.549,23.5996,10200.0
2010-07-01 09:45:00,27.97,27.99,27.93,27.95,3800.0,23.5996,23.6164,23.5658,23.5827,3800.0
2010-07-01 09:50:00,27.96,27.97,27.93,27.94,7500.0,23.5911,23.5996,23.5658,23.5743,7500.0
2010-07-01 09:55:00,27.94,27.95,27.92,27.93,10400.0,23.5743,23.5827,23.5574,23.5658,10400.0
2010-07-01 10:00:00,27.92,27.93,27.79,27.84,23200.0,23.5574,23.5658,23.4477,23.4899,23200.0
2010-07-01 10:05:00,27.83,27.95,27.83,27.93,18800.0,23.4815,23.5827,23.4815,23.5658,18800.0
2010-07-01 10:10:00,27.96,27.96,27.88,27.89,35600.0,23.5911,23.5911,23.5236,23.5321,35600.0
2010-07-01 10:15:00,27.9,27.95,27.88,27.94,7500.0,23.5405,23.5827,23.5236,23.5743,7500.0
2010-07-01 10:20:00,27.93,27.99,27.93,27.97,4700.0,23.5658,23.6164,23.5658,23.5996,4700.0
2010-07-01 10:25:00,27.98,27.99,27.96,27.97,5200.0,23.608,23.6164,23.5911,23.5996,5200.0
2010-07-01 10:30:00,27.97,27.98,27.92,27.94,9000.0,23.5996,23.608,23.5574,23.5743,9000.0
2010-07-01 10:35:00,27.95,27.95,27.89,27.89,17400.0,23.5827,23.5827,23.5321,23.5321,17400.0
2010-07-01 10:40:00,27.89,27.91,27.82,27.84,19000.0,23.5321,23.549,23.473,23.4899,19000.0
2010-07-01 10:45:00,27.85,27.94,27.85,27.94,6800.0,23.4983,23.5743,23.4983,23.5743,6800.0
2010-07-01 10:50:00,27.93,27.94,27.88,27.9,7200.0,23.5658,23.5743,23.5236,23.5405,7200.0
2010-07-01 10:55:00,27.89,27.9,27.82,27.85,8900.0,23.5321,23.5405,23.473,23.4983,8900.0
2010-07-01 11:00:00,27.85,27.86,27.8,27.82,16500.0,23.4983,23.5068,23.4561,23.473,16500.0
2010-07-01 11:05:00,27.82,27.83,27.71,27.71,17400.0,23.473,23.4815,23.3802,23.3802,17400.0
2010-07-01 11:10:00,27.73,27.78,27.7,27.72,27500.0,23.3971,23.4393,23.3718,23.3886,27500.0
2010-07-01 11:15:00,27.72,27.84,27.72,27.84,9200.0,23.3886,23.4899,23.3886,23.4899,9200.0
2010-07-01 11:20:00,27.83,27.86,27.83,27.86,5700.0,23.4815,23.5068,23.4815,23.5068,5700.0
2010-07-01 11:25:00,27.86,27.95,27.85,27.94,10200.0,23.5068,23.5827,23.4983,23.5743,10200.0
2010-07-01 11:30:00,27.94,27.99,27.94,27.99,8500.0,23.5743,23.6164,23.5743,23.6164,8500.0
2010-07-01 11:35:00,27.98,28.05,27.98,28.03,4400.0,23.608,23.6671,23.608,23.6502,4400.0
2010-07-01 11:40:00,28.04,28.06,28.02,28.05,15800.0,23.6586,23.6755,23.6418,23.6671,15800.0
2010-07-01 11:45:00,28.06,28.09,28.03,28.03,9200.0,23.6755,23.7008,23.6502,23.6502,9200.0
2010-07-01 11:50:00,28.02,28.04,28.01,28.02,6400.0,23.6418,23.6586,23.6333,23.6418,6400.0
2010-07-01 11:55:00,28.02,28.02,27.95,27.96,4400.0,23.6418,23.6418,23.5827,23.5911,4400.0
2010-07-01 12:00:00,27.98,27.98,27.92,27.93,7300.0,23.608,23.608,23.5574,23.5658,7300.0
2010-07-01 12:05:00,27.93,27.93,27.9,27.92,3000.0,23.5658,23.5658,23.5405,23.5574,3000.0
2010-07-01 12:10:00,27.91,27.92,27.9,27.92,3900.0,23.549,23.5574,23.5405,23.5574,3900.0
2010-07-01 12:15:00,27.91,27.93,27.9,27.91,4500.0,23.549,23.5658,23.5405,23.549,4500.0
2010-07-01 12:20:00,27.91,27.91,27.89,27.9,4500.0,23.549,23.549,23.5321,23.5405,4500.0
2010-07-01 12:25:00,27.9,27.93,27.89,27.92,4900.0,23.5405,23.5658,23.5321,23.5574,4900.0
2010-07-01 12:30:00,27.91,27.98,27.91,27.98,4700.0,23.549,23.608,23.549,23.608,4700.0
2010-07-01 12:35:00,27.96,28.05,27.96,28.03,8500.0,23.5911,23.6671,23.5911,23.6502,8500.0
2010-07-01 12:40:00,28.03,28.18,28.03,28.15,13200.0,23.6502,23.7768,23.6502,23.7514,13200.0
2010-07-01 12:45:00,28.14,28.14,28.1,28.11,6600.0,23.743,23.743,23.7093,23.7177,6600.0
2010-07-01 12:50:00,28.13,28.17,28.1,28.1,5800.0,23.7346,23.7683,23.7093,23.7093,5800.0
2010-07-01 12:55:00,28.1,28.1,28.05,28.05,2600.0,23.7093,23.7093,23.6671,23.6671,2600.0
2010-07-01 13:00:00,28.06,28.08,28.03,28.05,6200.0,23.6755,23.6924,23.6502,23.6671,6200.0
2010-07-01 13:05:00,28.04,28.05,28.03,28.04,4500.0,23.6586,23.6671,23.6502,23.6586,4500.0
2010-07-01 13:10:00,28.05,28.05,28.02,28.02,4300.0,23.6671,23.6671,23.6418,23.6418,4300.0
2010-07-01 13:15:00,28.02,28.09,28.01,28.08,4600.0,23.6418,23.7008,23.6333,23.6924,4600.0
2010-07-01 13:20:00,28.09,28.16,28.08,28.14,10000.0,23.7008,23.7599,23.6924,23.743,10000.0
2010-07-01 13:25:00,28.15,28.15,28.11,28.14,8300.0,23.7514,23.7514,23.7177,23.743,8300.0
2010-07-01 13:30:00,28.14,28.22,28.13,28.2,14100.0,23.743,23.8105,23.7346,23.7936,14100.0
2010-07-01 13:35:00,28.19,28.21,28.15,28.21,15000.0,23.7852,23.8021,23.7514,23.8021,15000.0
2010-07-01 13:40:00,28.2,28.2,28.12,28.15,17700.0,23.7936,23.7936,23.7261,23.7514,17700.0
2010-07-01 13:45:00,28.16,28.18,28.11,28.13,17800.0,23.7599,23.7768,23.7177,23.7346,17800.0
2010-07-01 13:50:00,28.12,28.16,28.12,28.14,16600.0,23.7261,23.7599,23.7261,23.743,16600.0
2010-07-01 13:55:00,28.15,28.19,28.14,28.18,11200.0,23.7514,23.7852,23.743,23.7768,11200.0
2010-07-01 14:00:00,28.18,28.2,28.16,28.19,8600.0,23.7768,23.7936,23.7599,23.7852,8600.0
2010-07-01 14:05:00,28.19,28.19,28.15,28.17,13200.0,23.7852,23.7852,23.7514,23.7683,13200.0
2010-07-01 14:10:00,28.17,28.24,28.16,28.23,15100.0,23.7683,23.8274,23.7599,23.8189,15100.0
2010-07-01 14:15:00,28.23,28.26,28.2,28.22,9100.0,23.8189,23.8443,23.7936,23.8105,9100.0
2010-07-01 14:20:00,28.21,28.21,28.13,28.18,15500.0,23.8021,23.8021,23.7346,23.7768,15500.0
2010-07-01 14:25:00,28.17,28.18,28.15,28.16,10200.0,23.7683,23.7768,23.7514,23.7599,10200.0
2010-07-01 14:30:00,28.16,28.16,28.12,28.14,12400.0,23.7599,23.7599,23.7261,23.743,12400.0
2010-07-01 14:35:00,28.14,28.18,28.09,28.11,12900.0,23.743,23.7768,23.7008,23.7177,12900.0
2010-07-01 14:40:00,28.11,28.11,28.0,28.01,10200.0,23.7177,23.7177,23.6249,23.6333,10200.0
2010-07-01 14:45:00,28.02,28.05,28.01,28.02,19900.0,23.6418,23.6671,23.6333,23.6418,19900.0
2010-07-01 14:50:00,28.03,28.07,28.0,28.07,20800.0,23.6502,23.6839,23.6249,23.6839,20800.0
2010-07-01 14:55:00,28.07,28.12,28.06,28.12,12300.0,23.6839,23.7261,23.6755,23.7261,12300.0
2010-07-01 15:00:00,28.12,28.2,28.12,28.16,17900.0,23.7261,23.7936,23.7261,23.7599,17900.0
2010-07-01 15:05:00,28.17,28.21,28.16,28.19,8700.0,23.7683,23.8021,23.7599,23.7852,8700.0
2010-07-01 15:10:00,28.18,28.21,28.17,28.18,11200.0,23.7768,23.8021,23.7683,23.7768,11200.0
2010-07-01 15:15:00,28.17,28.18,28.15,28.17,18600.0,23.7683,23.7768,23.7514,23.7683,18600.0
2010-07-01 15:20:00,28.17,28.18,28.11,28.12,11800.0,23.7683,23.7768,23.7177,23.7261,11800.0
2010-07-01 15:25:00,28.12,28.23,28.11,28.22,24100.0,23.7261,23.8189,23.7177,23.8105,24100.0
2010-07-01 15:30:00,28.22,28.24,28.19,28.22,20200.0,23.8105,23.8274,23.7852,23.8105,20200.0
2010-07-01 15:35:00,28.22,28.27,28.22,28.22,20000.0,23.8105,23.8527,23.8105,23.8105,20000.0
2010-07-01 15:40:00,28.21,28.24,28.17,28.2,39700.0,23.8021,23.8274,23.7683,23.7936,39700.0
2010-07-01 15:45:00,28.19,28.23,28.15,28.15,65200.0,23.7852,23.8189,23.7514,23.7514,65200.0
2010-07-01 15:50:00,28.15,28.27,28.11,28.26,60700.0,23.7514,23.8527,23.7177,23.8443,60700.0
2010-07-01 15:55:00,28.26,28.27,28.2,28.25,90600.0,23.8443,23.8527,23.7936,23.8358,90600.0
2010-07-02 09:30:00,28.44,28.44,28.22,28.27,12900.0,23.9961,23.9961,23.8105,23.8527,12900.0
2010-07-02 09:35:00,28.31,28.37,28.29,28.29,1500.0,23.8864,23.9371,23.8696,23.8696,1500.0
2010-07-02 09:40:00,28.25,28.26,28.2,28.21,3300.0,23.8358,23.8443,23.7936,23.8021,3300.0
2010-07-02 09:45:00,28.2,28.25,28.18,28.23,4300.0,23.7936,23.8358,23.7768,23.8189,4300.0
2010-07-02 09:50:00,28.17,28.2,28.14,28.15,7100.0,23.7683,23.7936,23.743,23.7514,7100.0
2010-07-02 09:55:00,28.16,28.25,28.16,28.23,8400.0,23.7599,23.8358,23.7599,23.8189,8400.0
2010-07-02 10:00:00,28.24,28.25,28.18,28.19,8800.0,23.8274,23.8358,23.7768,23.7852,8800.0
2010-07-02 10:05:00,28.19,28.25,28.19,28.22,9500.0,23.7852,23.8358,23.7852,23.8105,9500.0
2010-07-02 10:10:00,28.23,28.28,28.23,28.25,4600.0,23.8189,23.8611,23.8189,23.8358,4600.0
2010-07-02 10:15:00,28.25,28.29,28.25,28.26,5200.0,23.8358,23.8696,23.8358,23.8443,5200.0
2010-07-02 10:20:00,28.26,28.26,28.21,28.21,4600.0,23.8443,23.8443,23.8021,23.8021,4600.0
2010-07-02 10:25:00,28.24,28.25,28.19,28.24,4800.0,23.8274,23.8358,23.7852,23.8274,4800.0
2010-07-02 10:30:00,28.23,28.24,28.2,28.23,3800.0,23.8189,23.8274,23.7936,23.8189,3800.0
2010-07-02 10:35:00,28.23,28.24,28.21,28.23,2600.0,23.8189,23.8274,23.8021,23.8189,2600.0
2010-07-02 10:40:00,28.23,28.25,28.2,28.2,2600.0,23.8189,23.8358,23.7936,23.7936,2600.0
2010-07-02 10:45:00,28.2,28.24,28.2,28.23,2600.0,23.7936,23.8274,23.7936,23.8189,2600.0
2010-07-02 10:50:00,28.23,28.23,28.15,28.16,10400.0,23.8189,23.8189,23.7514,23.7599,10400.0
2010-07-02 10:55:00,28.17,28.18,28.16,28.16,4700.0,23.7683,23.7768,23.7599,23.7599,4700.0
2010-07-02 11:00:00,28.16,28.16,28.11,28.12,4100.0,23.7599,23.7599,23.7177,23.7261,4100.0
2010-07-02 11:05:00,28.14,28.18,28.13,28.18,3600.0,23.743,23.7768,23.7346,23.7768,3600.0
2010-07-02 11:10:00,28.18,28.18,28.16,28.17,3100.0,23.7768,23.7768,23.7599,23.7683,3100.0
2010-07-02 11:15:00,28.18,28.21,28.13,28.13,5100.0,23.7768,23.8021,23.7346,23.7346,5100.0
2010-07-02 11:20:00,28.13,28.15,28.11,28.12,5800.0,23.7346,23.7514,23.7177,23.7261,5800.0
2010-07-02 11:25:00,28.13,28.14,28.1,28.1,5800.0,23.7346,23.743,23.7093,23.7093,5800.0
2010-07-02 11:30:00,28.09,28.1,28.07,28.07,6500.0,23.7008,23.7093,23.6839,23.6839,6500.0
2010-07-02 11:35:00,28.09,28.09,27.98,27.99,5200.0,23.7008,23.7008,23.608,23.6164,5200.0
2010-07-02 11:40:00,27.98,28.0,27.94,27.94,7500.0,23.608,23.6249,23.5743,23.5743,7500.0
2010-07-02 11:45:00,27.95,28.0,27.94,27.99,21100.0,23.5827,23.6249,23.5743,23.6164,21100.0
2010-07-02 11:50:00,27.99,28.03,27.99,28.03,3400.0,23.6164,23.6502,23.6164,23.6502,3400.0
2010-07-02 11:55:00,28.03,28.03,27.99,28.01,5700.0,23.6502,23.6502,23.6164,23.6333,5700.0
2010-07-02 12:00:00,28.01,28.03,28.0,28.03,3800.0,23.6333,23.6502,23.6249,23.6502,3800.0
2010-07-02 12:05:00,28.02,28.06,28.02,28.06,2800.0,23.6418,23.6755,23.6418,23.6755,2800.0
2010-07-02 12:10:00,28.06,28.09,28.06,28.06,5200.0,23.6755,23.7008,23.6755,23.6755,5200.0
2010-07-02 12:15:00,28.05,28.05,28.0,28.0,4700.0,23.6671,23.6671,23.6249,23.6249,4700.0
2010-07-02 12:20:00,28.0,28.03,27.98,28.02,7000.0,23.6249,23.6502,23.608,23.6418,7000.0
2010-07-02 12:25:00,28.02,28.04,28.01,28.03,2200.0,23.6418,23.6586,23.6333,23.6502,2200.0
2010-07-02 12:30:00,28.03,28.04,28.03,28.04,2100.0,23.6502,23.6586,23.6502,23.6586,2100.0
2010-07-02 12:35:00,28.03,28.03,27.98,27.99,4600.0,23.6502,23.6502,23.608,23.6164,4600.0
2010-07-02 12:40:00,27.99,28.0,27.99,27.99,4400.0,23.6164,23.6249,23.6164,23.6164,4400.0
2010-07-02 12:45:00,27.99,28.02,27.97,28.02,5700.0,23.6164,23.6418,23.5996,23.6418,5700.0
2010-07-02 12:50:00,28.02,28.02,27.99,27.99,1900.0,23.6418,23.6418,23.6164,23.6164,1900.0
2010-07-02 12:55:00,27.99,28.0,27.99,28.0,3200.0,23.6164,23.6249,23.6164,23.6249,3200.0
2010-07-02 13:00:00,28.0,28.0,27.96,27.97,21700.0,23.6249,23.6249,23.5911,23.5996,21700.0
2010-07-02 13:05:00,27.97,28.01,27.96,28.0,5400.0,23.5996,23.6333,23.5911,23.6249,5400.0
2010-07-02 13:10:00,28.0,28.03,27.99,28.02,6400.0,23.6249,23.6502,23.6164,23.6418,6400.0
2010-07-02 13:15:00,28.02,28.04,28.02,28.02,3300.0,23.6418,23.6586,23.6418,23.6418,3300.0
2010-07-02 13:20:00,28.03,28.04,28.01,28.04,13800.0,23.6502,23.6586,23.6333,23.6586,13800.0
2010-07-02 13:25:00,28.04,28.06,28.0,28.01,13700.0,23.6586,23.6755,23.6249,23.6333,13700.0
2010-07-02 13:30:00,28.01,28.05,28.0,28.05,4600.0,23.6333,23.6671,23.6249,23.6671,4600.0
2010-07-02 13:35:00,28.05,28.05,28.02,28.02,3700.0,23.6671,23.6671,23.6418,23.6418,3700.0
2010-07-02 13:40:00,28.02,28.02,28.0,28.0,1400.0,23.6418,23.6418,23.6249,23.6249,1400.0
2010-07-02 13:45:00,28.0,28.06,28.0,28.05,4700.0,23.6249,23.6755,23.6249,23.6671,4700.0
2010-07-02 13:50:00,28.05,28.07,28.04,28.04,2900.0,23.6671,23.6839,23.6586,23.6586,2900.0
2010-07-02 13:55:00,28.03,28.09,28.03,28.08,5200.0,23.6502,23.7008,23.6502,23.6924,5200.0
2010-07-02 14:00:00,28.07,28.09,28.07,28.09,6600.0,23.6839,23.7008,23.6839,23.7008,6600.0
2010-07-02 14:05:00,28.07,28.07,28.03,28.03,3500.0,23.6839,23.6839,23.6502,23.6502,3500.0
2010-07-02 14:10:00,28.03,28.03,28.0,28.01,3600.0,23.6502,23.6502,23.6249,23.6333,3600.0
2010-07-02 14:15:00,28.0,28.05,27.99,28.05,4800.0,23.6249,23.6671,23.6164,23.6671,4800.0
2010-07-02 14:20:00,28.05,28.07,28.05,28.06,1700.0,23.6671,23.6839,23.6671,23.6755,1700.0
2010-07-02 14:25:00,28.07,28.07,28.02,28.04,3900.0,23.6839,23.6839,23.6418,23.6586,3900.0
2010-07-02 14:30:00,28.04,28.04,28.01,28.02,4800.0,23.6586,23.6586,23.6333,23.6418,4800.0
2010-07-02 14:35:00,28.01,28.04,28.01,28.03,3100.0,23.6333,23.6586,23.6333,23.6502,3100.0
2010-07-02 14:40:00,28.04,28.04,28.01,28.02,4500.0,23.6586,23.6586,23.6333,23.6418,4500.0
2010-07-02 14:45:00,28.02,28.03,28.01,28.01,2700.0,23.6418,23.6502,23.6333,23.6333,2700.0
2010-07-02 14:50:00,28.0,28.0,27.97,28.0,3600.0,23.6249,23.6249,23.5996,23.6249,3600.0
2010-07-02 14:55:00,28.01,28.03,28.0,28.01,3200.0,23.6333,23.6502,23.6249,23.6333,3200.0
2010-07-02 15:00:00,28.02,28.05,28.0,28.04,5600.0,23.6418,23.6671,23.6249,23.6586,5600.0
2010-07-02 15:05:00,28.04,28.09,28.04,28.09,2900.0,23.6586,23.7008,23.6586,23.7008,2900.0
2010-07-02 15:10:00,28.08,28.08,28.05,28.07,4300.0,23.6924,23.6924,23.6671,23.6839,4300.0
2010-07-02 15:15:00,28.07,28.07,28.04,28.06,5000.0,23.6839,23.6839,23.6586,23.6755,5000.0
2010-07-02 15:20:00,28.07,28.07,28.04,28.05,6100.0,23.6839,23.6839,23.6586,23.6671,6100.0
2010-07-02 15:25:00,28.07,28.11,28.07,28.1,9600.0,23.6839,23.7177,23.6839,23.7093,9600.0
2010-07-02 15:30:00,28.09,28.1,28.07,28.09,9500.0,23.7008,23.7093,23.6839,23.7008,9500.0
2010-07-02 15:35:00,28.09,28.17,28.09,28.17,15000.0,23.7008,23.7683,23.7008,23.7683,15000.0
2010-07-02 15:40:00,28.17,28.17,28.14,28.15,11300.0,23.7683,23.7683,23.743,23.7514,11300.0
2010-07-02 15:45:00,28.15,28.25,28.15,28.22,51200.0,23.7514,23.8358,23.7514,23.8105,51200.0
2010-07-02 15:50:00,28.22,28.22,28.19,28.2,31100.0,23.8105,23.8105,23.7852,23.7936,31100.0
2010-07-02 15:55:00,28.19,28.2,28.08,28.08,105400.0,23.7852,23.7936,23.6924,23.6924,105400.0
2010-07-06 09:30:00,28.47,28.47,28.28,28.3,11000.0,24.0214,24.0214,23.8611,23.878,11000.0
2010-07-06 09:35:00,28.32,28.34,28.25,28.26,5000.0,23.8949,23.9118,23.8358,23.8443,5000.0
2010-07-06 09:40:00,28.26,28.3,28.26,28.27,3600.0,23.8443,23.878,23.8443,23.8527,3600.0
2010-07-06 09:45:00,28.27,28.29,28.24,28.28,4100.0,23.8527,23.8696,23.8274,23.8611,4100.0
2010-07-06 09:50:00,28.29,28.38,28.29,28.38,4400.0,23.8696,23.9455,23.8696,23.9455,4400.0
2010-07-06 09:55:00,28.38,28.38,28.29,28.3,4300.0,23.9455,23.9455,23.8696,23.878,4300.0
2010-07-06 10:00:00,28.31,28.4,28.27,28.4,10300.0,23.8864,23.9624,23.8527,23.9624,10300.0
2010-07-06 10:05:00,28.4,28.44,28.39,28.41,6400.0,23.9624,23.9961,23.9539,23.9708,6400.0
2010-07-06 10:10:00,28.41,28.43,28.39,28.42,3000.0,23.9708,23.9877,23.9539,23.9793,3000.0
2010-07-06 10:15:00,28.42,28.43,28.37,28.37,2700.0,23.9793,23.9877,23.9371,23.9371,2700.0
2010-07-06 10:20:00,28.4,28.41,28.38,28.4,1900.0,23.9624,23.9708,23.9455,23.9624,1900.0
2010-07-06 10:25:00,28.4,28.42,28.4,28.4,2500.0,23.9624,23.9793,23.9624,23.9624,2500.0
2010-07-06 10:30:00,28.39,28.42,28.36,28.41,5700.0,23.9539,23.9793,23.9286,23.9708,5700.0
2010-07-06 10:35:00,28.42,28.42,28.4,28.41,1400.0,23.9793,23.9793,23.9624,23.9708,1400.0
2010-07-06 10:40:00,28.42,28.42,28.39,28.4,1500.0,23.9793,23.9793,23.9539,23.9624,1500.0
2010-07-06 10:45:00,28.4,28.4,28.35,28.38,4300.0,23.9624,23.9624,23.9202,23.9455,4300.0
2010-07-06 10:50:00,28.37,28.39,28.37,28.39,3400.0,23.9371,23.9539,23.9371,23.9539,3400.0
2010-07-06 10:55:00,28.4,28.4,28.35,28.35,4000.0,23.9624,23.9624,23.9202,23.9202,4000.0
2010-07-06 11:00:00,28.34,28.38,28.34,28.38,1800.0,23.9118,23.9455,23.9118,23.9455,1800.0
2010-07-06 11:05:00,28.37,28.39,28.33,28.34,5500.0,23.9371,23.9539,23.9033,23.9118,5500.0
2010-07-06 11:10:00,28.33,28.35,28.31,28.31,6700.0,23.9033,23.9202,23.8864,23.8864,6700.0
2010-07-06 11:15:00,28.3,28.33,28.3,28.3,6400.0,23.878,23.9033,23.878,23.878,6400.0
2010-07-06 11:20:00,28.29,28.29,28.29,28.29,700.0,23.8696,23.8696,23.8696,23.8696,700.0
2010-07-06 11:25:00,28.3,28.31,28.28,28.28,2300.0,23.878,23.8864,23.8611,23.8611,2300.0
2010-07-06 11:30:00,28.28,28.29,28.27,28.29,5300.0,23.8611,23.8696,23.8527,23.8696,5300.0
2010-07-06 11:35:00,28.29,28.32,28.29,28.31,5100.0,23.8696,23.8949,23.8696,23.8864,5100.0
2010-07-06 11:40:00,28.3,28.31,28.28,28.3,7100.0,23.878,23.8864,23.8611,23.878,7100.0
2010-07-06 11:45:00,28.31,28.33,28.29,28.32,5300.0,23.8864,23.9033,23.8696,23.8949,5300.0
2010-07-06 11:50:00,28.32,28.32,28.31,28.31,2400.0,23.8949,23.8949,23.8864,23.8864,2400.0
2010-07-06 11:55:00,28.31,28.34,28.31,28.32,7800.0,23.8864,23.9118,23.8864,23.8949,7800.0
2010-07-06 12:00:00,28.32,28.33,28.32,28.32,3500.0,23.8949,23.9033,23.8949,23.8949,3500.0
2010-07-06 12:05:00,28.32,28.33,28.32,28.33,7700.0,23.8949,23.9033,23.8949,23.9033,7700.0
2010-07-06 12:10:00,28.32,28.32,28.26,28.26,5600.0,23.8949,23.8949,23.8443,23.8443,5600.0
2010-07-06 12:15:00,28.26,28.27,28.25,28.27,2600.0,23.8443,23.8527,23.8358,23.8527,2600.0
2010-07-06 12:20:00,28.29,28.29,28.22,28.22,7600.0,23.8696,23.8696,23.8105,23.8105,7600.0
2010-07-06 12:25:00,28.2,28.2,28.15,28.18,3800.0,23.7936,23.7936,23.7514,23.7768,3800.0
2010-07-06 12:30:00,28.17,28.18,28.15,28.18,800.0,23.7683,23.7768,23.7514,23.7768,800.0
2010-07-06 12:35:00,28.18,28.2,28.18,28.19,7700.0,23.7768,23.7936,23.7768,23.7852,7700.0
2010-07-06 12:40:00,28.18,28.18,28.09,28.1,22600.0,23.7768,23.7768,23.7008,23.7093,22600.0
2010-07-06 12:45:00,28.1,28.12,28.08,28.08,1600.0,23.7093,23.7261,23.6924,23.6924,1600.0
2010-07-06 12:50:00,28.08,28.08,28.05,28.06,4400.0,23.6924,23.6924,23.6671,23.6755,4400.0
2010-07-06 12:55:00,28.06,28.06,28.0,28.03,6000.0,23.6755,23.6755,23.6249,23.6502,6000.0
2010-07-06 13:00:00,28.04,28.07,28.03,28.04,9300.0,23.6586,23.6839,23.6502,23.6586,9300.0
2010-07-06 13:05:00,28.04,28.07,28.03,28.06,7200.0,23.6586,23.6839,23.6502,23.6755,7200.0
2010-07-06 13:10:00,28.06,28.06,28.04,28.04,2000.0,23.6755,23.6755,23.6586,23.6586,2000.0
2010-07-06 13:15:00,28.02,28.02,28.01,28.02,7400.0,23.6418,23.6418,23.6333,23.6418,7400.0
2010-07-06 13:20:00,28.02,28.02,28.01,28.01,2600.0,23.6418,23.6418,23.6333,23.6333,2600.0
2010-07-06 13:25:00,28.01,28.05,27.99,28.05,11200.0,23.6333,23.6671,23.6164,23.6671,11200.0
2010-07-06 13:30:00,28.04,28.07,28.03,28.05,15900.0,23.6586,23.6839,23.6502,23.6671,15900.0
2010-07-06 13:35:00,28.04,28.04,27.99,27.99,3500.0,23.6586,23.6586,23.6164,23.6164,3500.0
2010-07-06 13:40:00,28.0,28.0,27.94,27.95,9300.0,23.6249,23.6249,23.5743,23.5827,9300.0
2010-07-06 13:45:00,27.95,27.95,27.91,27.93,6400.0,23.5827,23.5827,23.549,23.5658,6400.0
2010-07-06 13:50:00,27.94,27.95,27.88,27.88,11400.0,23.5743,23.5827,23.5236,23.5236,11400.0
2010-07-06 13:55:00,27.88,27.9,27.87,27.87,1900.0,23.5236,23.5405,23.5152,23.5152,1900.0
2010-07-06 14:00:00,27.88,27.92,27.88,27.91,1400.0,23.5236,23.5574,23.5236,23.549,1400.0
2010-07-06 14:05:00,27.9,27.9,27.85,27.85,2700.0,23.5405,23.5405,23.4983,23.4983,2700.0
2010-07-06 14:10:00,27.85,27.86,27.77,27.78,6800.0,23.4983,23.5068,23.4308,23.4393,6800.0
2010-07-06 14:15:00,27.78,27.83,27.78,27.82,2800.0,23.4393,23.4815,23.4393,23.473,2800.0
2010-07-06 14:20:00,27.82,27.86,27.82,27.86,2300.0,23.473,23.5068,23.473,23.5068,2300.0
2010-07-06 14:25:00,27.89,27.9,27.89,27.89,1900.0,23.5321,23.5405,23.5321,23.5321,1900.0
2010-07-06 14:30:00,27.9,27.91,27.87,27.88,9600.0,23.5405,23.549,23.5152,23.5236,9600.0
2010-07-06 14:35:00,27.88,27.9,27.88,27.9,9700.0,23.5236,23.5405,23.5236,23.5405,9700.0
2010-07-06 14:40:00,27.9,27.9,27.86,27.86,6800.0,23.5405,23.5405,23.5068,23.5068,6800.0
2010-07-06 14:45:00,27.86,27.86,27.81,27.84,8600.0,23.5068,23.5068,23.4646,23.4899,8600.0
2010-07-06 14:50:00,27.84,27.86,27.84,27.86,13700.0,23.4899,23.5068,23.4899,23.5068,13700.0
2010-07-06 14:55:00,27.86,27.87,27.77,27.77,14000.0,23.5068,23.5152,23.4308,23.4308,14000.0
2010-07-06 15:00:00,27.78,27.82,27.78,27.79,8000.0,23.4393,23.473,23.4393,23.4477,8000.0
2010-07-06 15:05:00,27.78,27.79,27.74,27.79,7200.0,23.4393,23.4477,23.4055,23.4477,7200.0
2010-07-06 15:10:00,27.78,27.79,27.72,27.76,23100.0,23.4393,23.4477,23.3886,23.4224,23100.0
2010-07-06 15:15:00,27.77,27.79,27.72,27.72,15100.0,23.4308,23.4477,23.3886,23.3886,15100.0
2010-07-06 15:20:00,27.7,27.73,27.65,27.65,19900.0,23.3718,23.3971,23.3296,23.3296,19900.0
2010-07-06 15:25:00,27.66,27.72,27.65,27.72,12900.0,23.338,23.3886,23.3296,23.3886,12900.0
2010-07-06 15:30:00,27.71,27.75,27.69,27.72,15400.0,23.3802,23.414,23.3633,23.3886,15400.0
2010-07-06 15:35:00,27.73,27.74,27.69,27.69,24300.0,23.3971,23.4055,23.3633,23.3633,24300.0
2010-07-06 15:40:00,27.69,27.77,27.69,27.74,50300.0,23.3633,23.4308,23.3633,23.4055,50300.0
2010-07-06 15:45:00,27.75,27.81,27.69,27.69,55500.0,23.414,23.4646,23.3633,23.3633,55500.0
2010-07-06 15:50:00,27.7,27.72,27.65,27.66,38300.0,23.3718,23.3886,23.3296,23.338,38300.0
2010-07-06 15:55:00,27.65,27.76,27.64,27.76,96900.0,23.3296,23.4224,23.3211,23.4224,96900.0
2010-07-07 09:30:00,27.78,27.83,27.73,27.79,8400.0,23.4393,23.4815,23.3971,23.4477,8400.0
2010-07-07 09:35:00,27.83,27.89,27.83,27.87,3400.0,23.4815,23.5321,23.4815,23.5152,3400.0
2010-07-07 09:40:00,27.87,27.88,27.82,27.82,5000.0,23.5152,23.5236,23.473,23.473,5000.0
2010-07-07 09:45:00,27.81,27.83,27.8,27.82,3400.0,23.4646,23.4815,23.4561,23.473,3400.0
2010-07-07 09:50:00,27.83,27.89,27.83,27.85,3100.0,23.4815,23.5321,23.4815,23.4983,3100.0
2010-07-07 09:55:00,27.88,27.91,27.87,27.9,4500.0,23.5236,23.549,23.5152,23.5405,4500.0
2010-07-07 10:00:00,27.91,28.03,27.91,28.03,8800.0,23.549,23.6502,23.549,23.6502,8800.0
2010-07-07 10:05:00,28.02,28.03,27.99,27.99,5300.0,23.6418,23.6502,23.6164,23.6164,5300.0
2010-07-07 10:10:00,28.0,28.05,28.0,28.05,9700.0,23.6249,23.6671,23.6249,23.6671,9700.0
2010-07-07 10:15:00,28.05,28.06,27.99,27.99,8900.0,23.6671,23.6755,23.6164,23.6164,8900.0
2010-07-07 10:20:00,27.99,27.99,27.97,27.97,3300.0,23.6164,23.6164,23.5996,23.5996,3300.0
2010-07-07 10:25:00,27.98,28.0,27.94,27.95,3500.0,23.608,23.6249,23.5743,23.5827,3500.0
2010-07-07 10:30:00,27.96,28.0,27.95,28.0,13900.0,23.5911,23.6249,23.5827,23.6249,13900.0
2010-07-07 10:35:00,28.0,28.02,27.99,27.99,15400.0,23.6249,23.6418,23.6164,23.6164,15400.0
2010-07-07 10:40:00,27.99,28.01,27.98,27.99,7300.0,23.6164,23.6333,23.608,23.6164,7300.0
2010-07-07 10:45:00,27.99,28.07,27.99,28.07,7000.0,23.6164,23.6839,23.6164,23.6839,7000.0
2010-07-07 10:50:00,28.11,28.16,28.07,28.15,7300.0,23.7177,23.7599,23.6839,23.7514,7300.0
2010-07-07 10:55:00,28.15,28.16,28.14,28.15,3700.0,23.7514,23.7599,23.743,23.7514,3700.0
2010-07-07 11:00:00,28.16,28.17,28.14,28.14,5100.0,23.7599,23.7683,23.743,23.743,5100.0
2010-07-07 11:05:00,28.14,28.18,28.13,28.17,8900.0,23.743,23.7768,23.7346,23.7683,8900.0
2010-07-07 11:10:00,28.18,28.19,28.13,28.13,3700.0,23.7768,23.7852,23.7346,23.7346,3700.0
2010-07-07 11:15:00,28.13,28.13,28.09,28.09,5000.0,23.7346,23.7346,23.7008,23.7008,5000.0
2010-07-07 11:20:00,28.08,28.1,28.06,28.1,2400.0,23.6924,23.7093,23.6755,23.7093,2400.0
2010-07-07 11:25:00,28.1,28.11,28.08,28.11,3900.0,23.7093,23.7177,23.6924,23.7177,3900.0
2010-07-07 11:30:00,28.1,28.14,28.09,28.14,4300.0,23.7093,23.743,23.7008,23.743,4300.0
2010-07-07 11:35:00,28.14,28.16,28.12,28.14,3800.0,23.743,23.7599,23.7261,23.743,3800.0
2010-07-07 11:40:00,28.13,28.13,28.05,28.06,3700.0,23.7346,23.7346,23.6671,23.6755,3700.0
2010-07-07 11:45:00,28.06,28.06,28.01,28.01,2700.0,23.6755,23.6755,23.6333,23.6333,2700.0
2010-07-07 11:50:00,28.01,28.03,28.01,28.02,3900.0,23.6333,23.6502,23.6333,23.6418,3900.0
2010-07-07 11:55:00,28.01,28.05,28.01,28.05,4500.0,23.6333,23.6671,23.6333,23.6671,4500.0
2010-07-07 12:00:00,28.04,28.07,28.03,28.07,3100.0,23.6586,23.6839,23.6502,23.6839,3100.0
2010-07-07 12:05:00,28.06,28.07,28.04,28.07,3300.0,23.6755,23.6839,23.6586,23.6839,3300.0
2010-07-07 12:10:00,28.05,28.09,28.05,28.09,5500.0,23.6671,23.7008,23.6671,23.7008,5500.0
2010-07-07 12:15:00,28.09,28.11,28.06,28.06,2200.0,23.7008,23.7177,23.6755,23.6755,2200.0
2010-07-07 12:20:00,28.06,28.1,28.06,28.08,4600.0,23.6755,23.7093,23.6755,23.6924,4600.0
2010-07-07 12:25:00,28.08,28.09,28.06,28.07,3600.0,23.6924,23.7008,23.6755,23.6839,3600.0
2010-07-07 12:30:00,28.09,28.12,28.08,28.11,6800.0,23.7008,23.7261,23.6924,23.7177,6800.0
2010-07-07 12:35:00,28.1,28.12,28.1,28.11,2800.0,23.7093,23.7261,23.7093,23.7177,2800.0
2010-07-07 12:40:00,28.11,28.11,28.1,28.1,1600.0,23.7177,23.7177,23.7093,23.7093,1600.0
2010-07-07 12:45:00,28.11,28.13,28.1,28.11,3600.0,23.7177,23.7346,23.7093,23.7177,3600.0
2010-07-07 12:50:00,28.12,28.14,28.1,28.14,5200.0,23.7261,23.743,23.7093,23.743,5200.0
2010-07-07 12:55:00,28.13,28.14,28.12,28.12,3100.0,23.7346,23.743,23.7261,23.7261,3100.0
2010-07-07 13:00:00,28.11,28.14,28.11,28.13,3000.0,23.7177,23.743,23.7177,23.7346,3000.0
2010-07-07 13:05:00,28.13,28.14,28.13,28.14,2700.0,23.7346,23.743,23.7346,23.743,2700.0
2010-07-07 13:10:00,28.14,28.22,28.13,28.22,7700.0,23.743,23.8105,23.7346,23.8105,7700.0
2010-07-07 13:15:00,28.22,28.27,28.2,28.23,7500.0,23.8105,23.8527,23.7936,23.8189,7500.0
2010-07-07 13:20:00,28.22,28.23,28.2,28.22,3700.0,23.8105,23.8189,23.7936,23.8105,3700.0
2010-07-07 13:25:00,28.22,28.25,28.22,28.25,5200.0,23.8105,23.8358,23.8105,23.8358,5200.0
2010-07-07 13:30:00,28.25,28.25,28.22,28.22,1800.0,23.8358,23.8358,23.8105,23.8105,1800.0
2010-07-07 13:35:00,28.2,28.23,28.2,28.23,3100.0,23.7936,23.8189,23.7936,23.8189,3100.0
2010-07-07 13:40:00,28.23,28.25,28.22,28.25,8300.0,23.8189,23.8358,23.8105,23.8358,8300.0
2010-07-07 13:45:00,28.25,28.29,28.24,28.26,7000.0,23.8358,23.8696,23.8274,23.8443,7000.0
2010-07-07 13:50:00,28.26,28.28,28.25,28.27,5700.0,23.8443,23.8611,23.8358,23.8527,5700.0
2010-07-07 13:55:00,28.28,28.3,28.26,28.27,5900.0,23.8611,23.878,23.8443,23.8527,5900.0
2010-07-07 14:00:00,28.27,28.3,28.27,28.3,4700.0,23.8527,23.878,23.8527,23.878,4700.0
2010-07-07 14:05:00,28.3,28.31,28.28,28.3,6500.0,23.878,23.8864,23.8611,23.878,6500.0
2010-07-07 14:10:00,28.29,28.32,28.29,28.32,6500.0,23.8696,23.8949,23.8696,23.8949,6500.0
2010-07-07 14:15:00,28.31,28.32,28.3,28.32,3400.0,23.8864,23.8949,23.878,23.8949,3400.0
2010-07-07 14:20:00,28.32,28.34,28.31,28.33,6400.0,23.8949,23.9118,23.8864,23.9033,6400.0
2010-07-07 14:25:00,28.33,28.35,28.33,28.34,7200.0,23.9033,23.9202,23.9033,23.9118,7200.0
2010-07-07 14:30:00,28.33,28.35,28.33,28.33,6100.0,23.9033,23.9202,23.9033,23.9033,6100.0
2010-07-07 14:35:00,28.34,28.36,28.31,28.31,13400.0,23.9118,23.9286,23.8864,23.8864,13400.0
2010-07-07 14:40:00,28.32,28.35,28.31,28.35,7000.0,23.8949,23.9202,23.8864,23.9202,7000.0
2010-07-07 14:45:00,28.34,28.35,28.33,28.34,4300.0,23.9118,23.9202,23.9033,23.9118,4300.0
2010-07-07 14:50:00,28.34,28.37,28.32,28.37,8600.0,23.9118,23.9371,23.8949,23.9371,8600.0
2010-07-07 14:55:00,28.37,28.39,28.35,28.38,10500.0,23.9371,23.9539,23.9202,23.9455,10500.0
2010-07-07 15:00:00,28.38,28.39,28.35,28.36,10000.0,23.9455,23.9539,23.9202,23.9286,10000.0
2010-07-07 15:05:00,28.36,28.36,28.32,28.34,13200.0,23.9286,23.9286,23.8949,23.9118,13200.0
2010-07-07 15:10:00,28.34,28.4,28.34,28.39,18500.0,23.9118,23.9624,23.9118,23.9539,18500.0
2010-07-07 15:15:00,28.4,28.42,28.37,28.4,9600.0,23.9624,23.9793,23.9371,23.9624,9600.0
2010-07-07 15:20:00,28.4,28.45,28.4,28.43,10600.0,23.9624,24.0046,23.9624,23.9877,10600.0
2010-07-07 15:25:00,28.43,28.44,28.42,28.43,8600.0,23.9877,23.9961,23.9793,23.9877,8600.0
2010-07-07 15:30:00,28.44,28.45,28.4,28.45,19600.0,23.9961,24.0046,23.9624,24.0046,19600.0
2010-07-07 15:35:00,28.45,28.48,28.44,28.46,18600.0,24.0046,24.0299,23.9961,24.013,18600.0
2010-07-07 15:40:00,28.46,28.49,28.42,28.48,21600.0,24.013,24.0383,23.9793,24.0299,21600.0
2010-07-07 15:45:00,28.48,28.55,28.48,28.52,60800.0,24.0299,24.0889,24.0299,24.0636,60800.0
2010-07-07 15:50:00,28.53,28.61,28.52,28.61,36200.0,24.0721,24.1396,24.0636,24.1396,36200.0
2010-07-07 15:55:00,28.6,28.6,28.5,28.52,157500.0,24.1311,24.1311,24.0468,24.0636,157500.0
2010-07-08 09:30:00,28.72,28.8,28.68,28.78,11200.0,24.2324,24.2999,24.1986,24.283,11200.0
2010-07-08 09:35:00,28.79,28.98,28.79,28.98,5400.0,24.2914,24.4518,24.2914,24.4518,5400.0
2010-07-08 09:40:00,28.95,28.97,28.86,28.88,13200.0,24.4264,24.4433,24.3505,24.3674,13200.0
2010-07-08 09:45:00,28.88,28.91,28.85,28.86,6900.0,24.3674,24.3927,24.3421,24.3505,6900.0
2010-07-08 09:50:00,28.88,28.88,28.83,28.86,7100.0,24.3674,24.3674,24.3252,24.3505,7100.0
2010-07-08 09:55:00,28.85,28.86,28.84,28.84,5400.0,24.3421,24.3505,24.3336,24.3336,5400.0
2010-07-08 10:00:00,28.85,28.91,28.85,28.91,4700.0,24.3421,24.3927,24.3421,24.3927,4700.0
2010-07-08 10:05:00,28.9,28.9,28.83,28.85,12900.0,24.3843,24.3843,24.3252,24.3421,12900.0
2010-07-08 10:10:00,28.85,28.92,28.85,28.91,6500.0,24.3421,24.4011,24.3421,24.3927,6500.0
2010-07-08 10:15:00,28.91,28.93,28.9,28.92,3400.0,24.3927,24.4096,24.3843,24.4011,3400.0
2010-07-08 10:20:00,28.93,28.96,28.93,28.94,5000.0,24.4096,24.4349,24.4096,24.418,5000.0
2010-07-08 10:25:00,28.94,28.95,28.91,28.94,6100.0,24.418,24.4264,24.3927,24.418,6100.0
2010-07-08 10:30:00,28.94,28.94,28.89,28.93,7700.0,24.418,24.418,24.3758,24.4096,7700.0
2010-07-08 10:35:00,28.91,28.92,28.87,28.89,12500.0,24.3927,24.4011,24.3589,24.3758,12500.0
2010-07-08 10:40:00,28.89,28.89,28.87,28.88,10500.0,24.3758,24.3758,24.3589,24.3674,10500.0
2010-07-08 10:45:00,28.87,28.92,28.86,28.92,4300.0,24.3589,24.4011,24.3505,24.4011,4300.0
2010-07-08 10:50:00,28.91,28.91,28.84,28.87,4700.0,24.3927,24.3927,24.3336,24.3589,4700.0
2010-07-08 10:55:00,28.87,28.9,28.84,28.85,5500.0,24.3589,24.3843,24.3336,24.3421,5500.0
2010-07-08 11:00:00,28.84,28.84,28.74,28.76,5600.0,24.3336,24.3336,24.2493,24.2661,5600.0
2010-07-08 11:05:00,28.75,28.76,28.71,28.76,3500.0,24.2577,24.2661,24.2239,24.2661,3500.0
2010-07-08 11:10:00,28.77,28.78,28.76,28.77,2700.0,24.2746,24.283,24.2661,24.2746,2700.0
2010-07-08 11:15:00,28.79,28.82,28.78,28.82,1500.0,24.2914,24.3168,24.283,24.3168,1500.0
2010-07-08 11:20:00,28.81,28.86,28.8,28.86,3100.0,24.3083,24.3505,24.2999,24.3505,3100.0
2010-07-08 11:25:00,28.84,28.85,28.8,28.8,4100.0,24.3336,24.3421,24.2999,24.2999,4100.0
2010-07-08 11:30:00,28.8,28.83,28.8,28.82,3700.0,24.2999,24.3252,24.2999,24.3168,3700.0
2010-07-08 11:35:00,28.82,28.86,28.81,28.82,3600.0,24.3168,24.3505,24.3083,24.3168,3600.0
2010-07-08 11:40:00,28.81,28.84,28.77,28.77,4700.0,24.3083,24.3336,24.2746,24.2746,4700.0
2010-07-08 11:45:00,28.76,28.79,28.74,28.75,4000.0,24.2661,24.2914,24.2493,24.2577,4000.0
2010-07-08 11:50:00,28.75,28.75,28.66,28.68,7800.0,24.2577,24.2577,24.1818,24.1986,7800.0
2010-07-08 11:55:00,28.69,28.71,28.67,28.69,5400.0,24.2071,24.2239,24.1902,24.2071,5400.0
2010-07-08 12:00:00,28.69,28.73,28.68,28.73,7200.0,24.2071,24.2408,24.1986,24.2408,7200.0
2010-07-08 12:05:00,28.73,28.73,28.7,28.73,6800.0,24.2408,24.2408,24.2155,24.2408,6800.0
2010-07-08 12:10:00,28.73,28.74,28.68,28.68,3000.0,24.2408,24.2493,24.1986,24.1986,3000.0
2010-07-08 12:15:00,28.68,28.71,28.68,28.7,3400.0,24.1986,24.2239,24.1986,24.2155,3400.0
2010-07-08 12:20:00,28.7,28.71,28.69,28.71,3000.0,24.2155,24.2239,24.2071,24.2239,3000.0
2010-07-08 12:25:00,28.7,28.75,28.7,28.72,3800.0,24.2155,24.2577,24.2155,24.2324,3800.0
2010-07-08 12:30:00,28.73,28.73,28.68,28.68,3700.0,24.2408,24.2408,24.1986,24.1986,3700.0
2010-07-08 12:35:00,28.68,28.7,28.65,28.66,19600.0,24.1986,24.2155,24.1733,24.1818,19600.0
2010-07-08 12:40:00,28.66,28.66,28.62,28.65,7500.0,24.1818,24.1818,24.148,24.1733,7500.0
2010-07-08 12:45:00,28.65,28.66,28.64,28.65,3100.0,24.1733,24.1818,24.1649,24.1733,3100.0
2010-07-08 12:50:00,28.65,28.66,28.64,28.64,4700.0,24.1733,24.1818,24.1649,24.1649,4700.0
2010-07-08 12:55:00,28.65,28.65,28.59,28.6,7900.0,24.1733,24.1733,24.1227,24.1311,7900.0
2010-07-08 13:00:00,28.6,28.61,28.59,28.61,4900.0,24.1311,24.1396,24.1227,24.1396,4900.0
2010-07-08 13:05:00,28.61,28.64,28.61,28.64,5700.0,24.1396,24.1649,24.1396,24.1649,5700.0
2010-07-08 13:10:00,28.64,28.66,28.64,28.65,4600.0,24.1649,24.1818,24.1649,24.1733,4600.0
2010-07-08 13:15:00,28.65,28.69,28.65,28.69,4200.0,24.1733,24.2071,24.1733,24.2071,4200.0
2010-07-08 13:20:00,28.68,28.72,28.68,28.7,9000.0,24.1986,24.2324,24.1986,24.2155,9000.0
2010-07-08 13:25:00,28.7,28.71,28.65,28.65,9600.0,24.2155,24.2239,24.1733,24.1733,9600.0
2010-07-08 13:30:00,28.65,28.68,28.65,28.65,5300.0,24.1733,24.1986,24.1733,24.1733,5300.0
2010-07-08 13:35:00,28.65,28.68,28.64,28.64,5700.0,24.1733,24.1986,24.1649,24.1649,5700.0
2010-07-08 13:40:00,28.64,28.66,28.63,28.66,5000.0,24.1649,24.1818,24.1564,24.1818,5000.0
2010-07-08 13:45:00,28.66,28.66,28.64,28.66,3500.0,24.1818,24.1818,24.1649,24.1818,3500.0
2010-07-08 13:50:00,28.68,28.68,28.62,28.62,6000.0,24.1986,24.1986,24.148,24.148,6000.0
2010-07-08 13:55:00,28.61,28.62,28.6,28.62,5900.0,24.1396,24.148,24.1311,24.148,5900.0
2010-07-08 14:00:00,28.62,28.64,28.62,28.64,2300.0,24.148,24.1649,24.148,24.1649,2300.0
2010-07-08 14:05:00,28.63,28.63,28.58,28.58,9200.0,24.1564,24.1564,24.1143,24.1143,9200.0
2010-07-08 14:10:00,28.58,28.58,28.53,28.56,5800.0,24.1143,24.1143,24.0721,24.0974,5800.0
2010-07-08 14:15:00,28.55,28.55,28.5,28.54,11800.0,24.0889,24.0889,24.0468,24.0805,11800.0
2010-07-08 14:20:00,28.55,28.55,28.52,28.52,3400.0,24.0889,24.0889,24.0636,24.0636,3400.0
2010-07-08 14:25:00,28.52,28.58,28.52,28.58,6300.0,24.0636,24.1143,24.0636,24.1143,6300.0
2010-07-08 14:30:00,28.57,28.59,28.56,28.56,2800.0,24.1058,24.1227,24.0974,24.0974,2800.0
2010-07-08 14:35:00,28.55,28.57,28.55,28.56,3300.0,24.0889,24.1058,24.0889,24.0974,3300.0
2010-07-08 14:40:00,28.56,28.63,28.56,28.6,5200.0,24.0974,24.1564,24.0974,24.1311,5200.0
2010-07-08 14:45:00,28.59,28.6,28.57,28.6,5800.0,24.1227,24.1311,24.1058,24.1311,5800.0
2010-07-08 14:50:00,28.6,28.61,28.58,28.6,16000.0,24.1311,24.1396,24.1143,24.1311,16000.0
2010-07-08 14:55:00,28.61,28.66,28.6,28.65,6700.0,24.1396,24.1818,24.1311,24.1733,6700.0
2010-07-08 15:00:00,28.64,28.64,28.6,28.61,15400.0,24.1649,24.1649,24.1311,24.1396,15400.0
2010-07-08 15:05:00,28.61,28.61,28.56,28.58,18800.0,24.1396,24.1396,24.0974,24.1143,18800.0
2010-07-08 15:10:00,28.58,28.59,28.56,28.56,7500.0,24.1143,24.1227,24.0974,24.0974,7500.0
2010-07-08 15:15:00,28.56,28.62,28.56,28.61,7900.0,24.0974,24.148,24.0974,24.1396,7900.0
2010-07-08 15:20:00,28.61,28.66,28.61,28.65,14100.0,24.1396,24.1818,24.1396,24.1733,14100.0
2010-07-08 15:25:00,28.65,28.67,28.63,28.67,8300.0,24.1733,24.1902,24.1564,24.1902,8300.0
2010-07-08 15:30:00,28.68,28.73,28.66,28.69,31800.0,24.1986,24.2408,24.1818,24.2071,31800.0
2010-07-08 15:35:00,28.7,28.76,28.69,28.74,19400.0,24.2155,24.2661,24.2071,24.2493,19400.0
2010-07-08 15:40:00,28.74,28.77,28.7,28.77,13500.0,24.2493,24.2746,24.2155,24.2746,13500.0
2010-07-08 15:45:00,28.78,28.83,28.77,28.78,53800.0,24.283,24.3252,24.2746,24.283,53800.0
2010-07-08 15:50:00,28.78,28.81,28.74,28.75,18300.0,24.283,24.3083,24.2493,24.2577,18300.0
2010-07-08 15:55:00,28.75,28.79,28.74,28.79,30300.0,24.2577,24.2914,24.2493,24.2914,30300.0
2010-07-09 09:30:00,28.81,28.81,28.71,28.72,11200.0,24.3083,24.3083,24.2239,24.2324,11200.0
2010-07-09 09:35:00,28.76,28.81,28.76,28.81,4600.0,24.2661,24.3083,24.2661,24.3083,4600.0
2010-07-09 09:40:00,28.82,28.83,28.74,28.74,2900.0,24.3168,24.3252,24.2493,24.2493,2900.0
2010-07-09 09:45:00,28.76,28.78,28.72,28.72,3900.0,24.2661,24.283,24.2324,24.2324,3900.0
2010-07-09 09:50:00,28.73,28.73,28.65,28.65,3700.0,24.2408,24.2408,24.1733,24.1733,3700.0
2010-07-09 09:55:00,28.65,28.72,28.65,28.7,2200.0,24.1733,24.2324,24.1733,24.2155,2200.0
2010-07-09 10:00:00,28.7,28.77,28.7,28.77,7300.0,24.2155,24.2746,24.2155,24.2746,7300.0
2010-07-09 10:05:00,28.77,28.77,28.74,28.75,8700.0,24.2746,24.2746,24.2493,24.2577,8700.0
2010-07-09 10:10:00,28.74,28.78,28.74,28.75,8500.0,24.2493,24.283,24.2493,24.2577,8500.0
2010-07-09 10:15:00,28.75,28.76,28.73,28.75,8200.0,24.2577,24.2661,24.2408,24.2577,8200.0
2010-07-09 10:20:00,28.74,28.78,28.74,28.77,3700.0,24.2493,24.283,24.2493,24.2746,3700.0
2010-07-09 10:25:00,28.78,28.78,28.74,28.75,5800.0,24.283,24.283,24.2493,24.2577,5800.0
2010-07-09 10:30:00,28.75,28.77,28.74,28.77,1900.0,24.2577,24.2746,24.2493,24.2746,1900.0
2010-07-09 10:35:00,28.77,28.83,28.77,28.82,6900.0,24.2746,24.3252,24.2746,24.3168,6900.0
2010-07-09 10:40:00,28.83,28.84,28.79,28.79,7300.0,24.3252,24.3336,24.2914,24.2914,7300.0
2010-07-09 10:45:00,28.8,28.81,28.78,28.79,3900.0,24.2999,24.3083,24.283,24.2914,3900.0
2010-07-09 10:50:00,28.8,28.81,28.79,28.81,3400.0,24.2999,24.3083,24.2914,24.3083,3400.0
2010-07-09 10:55:00,28.81,28.81,28.77,28.8,5500.0,24.3083,24.3083,24.2746,24.2999,5500.0
2010-07-09 11:00:00,28.8,28.81,28.77,28.8,11100.0,24.2999,24.3083,24.2746,24.2999,11100.0
2010-07-09 11:05:00,28.8,28.81,28.77,28.77,6500.0,24.2999,24.3083,24.2746,24.2746,6500.0
2010-07-09 11:10:00,28.78,28.8,28.78,28.78,3900.0,24.283,24.2999,24.283,24.283,3900.0
2010-07-09 11:15:00,28.78,28.8,28.77,28.8,8200.0,24.283,24.2999,24.2746,24.2999,8200.0
2010-07-09 11:20:00,28.79,28.82,28.79,28.81,3000.0,24.2914,24.3168,24.2914,24.3083,3000.0
2010-07-09 11:25:00,28.81,28.82,28.76,28.77,8000.0,24.3083,24.3168,24.2661,24.2746,8000.0
2010-07-09 11:30:00,28.78,28.79,28.76,28.77,9200.0,24.283,24.2914,24.2661,24.2746,9200.0
2010-07-09 11:35:00,28.77,28.8,28.77,28.8,6700.0,24.2746,24.2999,24.2746,24.2999,6700.0
2010-07-09 11:40:00,28.8,28.81,28.78,28.8,12500.0,24.2999,24.3083,24.283,24.2999,12500.0
2010-07-09 11:45:00,28.8,28.81,28.8,28.8,2600.0,24.2999,24.3083,24.2999,24.2999,2600.0
2010-07-09 11:50:00,28.79,28.8,28.79,28.8,2600.0,24.2914,24.2999,24.2914,24.2999,2600.0
2010-07-09 11:55:00,28.8,28.85,28.8,28.84,17900.0,24.2999,24.3421,24.2999,24.3336,17900.0
2010-07-09 12:00:00,28.84,28.86,28.83,28.86,8800.0,24.3336,24.3505,24.3252,24.3505,8800.0
2010-07-09 12:05:00,28.85,28.88,28.85,28.88,3200.0,24.3421,24.3674,24.3421,24.3674,3200.0
2010-07-09 12:10:00,28.87,28.89,28.85,28.86,2600.0,24.3589,24.3758,24.3421,24.3505,2600.0
2010-07-09 12:15:00,28.86,28.88,28.85,28.88,2200.0,24.3505,24.3674,24.3421,24.3674,2200.0
2010-07-09 12:20:00,28.87,28.9,28.87,28.89,6700.0,24.3589,24.3843,24.3589,24.3758,6700.0
2010-07-09 12:25:00,28.9,28.9,28.89,28.89,6300.0,24.3843,24.3843,24.3758,24.3758,6300.0
2010-07-09 12:30:00,28.88,28.88,28.86,28.87,2800.0,24.3674,24.3674,24.3505,24.3589,2800.0
2010-07-09 12:35:00,28.86,28.88,28.85,28.86,5100.0,24.3505,24.3674,24.3421,24.3505,5100.0
2010-07-09 12:40:00,28.85,28.87,28.85,28.87,1400.0,24.3421,24.3589,24.3421,24.3589,1400.0
2010-07-09 12:45:00,28.86,28.87,28.85,28.85,3200.0,24.3505,24.3589,24.3421,24.3421,3200.0
2010-07-09 12:50:00,28.86,28.87,28.86,28.87,2700.0,24.3505,24.3589,24.3505,24.3589,2700.0
2010-07-09 12:55:00,28.87,28.87,28.85,28.86,1600.0,24.3589,24.3589,24.3421,24.3505,1600.0
2010-07-09 13:00:00,28.85,28.86,28.84,28.85,2800.0,24.3421,24.3505,24.3336,24.3421,2800.0
2010-07-09 13:05:00,28.85,28.89,28.84,28.87,13700.0,24.3421,24.3758,24.3336,24.3589,13700.0
2010-07-09 13:10:00,28.86,28.87,28.84,28.85,6300.0,24.3505,24.3589,24.3336,24.3421,6300.0
2010-07-09 13:15:00,28.85,28.85,28.85,28.85,4700.0,24.3421,24.3421,24.3421,24.3421,4700.0
2010-07-09 13:20:00,28.86,28.86,28.83,28.83,3000.0,24.3505,24.3505,24.3252,24.3252,3000.0
2010-07-09 13:25:00,28.83,28.83,28.82,28.82,900.0,24.3252,24.3252,24.3168,24.3168,900.0
2010-07-09 13:30:00,28.82,28.85,28.82,28.84,3800.0,24.3168,24.3421,24.3168,24.3336,3800.0
2010-07-09 13:35:00,28.84,28.85,28.83,28.84,4100.0,24.3336,24.3421,24.3252,24.3336,4100.0
2010-07-09 13:40:00,28.85,28.85,28.83,28.83,3300.0,24.3421,24.3421,24.3252,24.3252,3300.0
2010-07-09 13:45:00,28.83,28.84,28.79,28.8,7400.0,24.3252,24.3336,24.2914,24.2999,7400.0
2010-07-09 13:50:00,28.8,28.81,28.8,28.81,2500.0,24.2999,24.3083,24.2999,24.3083,2500.0
2010-07-09 13:55:00,28.81,28.82,28.8,28.8,1000.0,24.3083,24.3168,24.2999,24.2999,1000.0
2010-07-09 14:00:00,28.81,28.82,28.79,28.8,4300.0,24.3083,24.3168,24.2914,24.2999,4300.0
2010-07-09 14:05:00,28.8,28.81,28.78,28.78,3600.0,24.2999,24.3083,24.283,24.283,3600.0
2010-07-09 14:10:00,28.77,28.78,28.76,28.76,2000.0,24.2746,24.283,24.2661,24.2661,2000.0
2010-07-09 14:15:00,28.76,28.77,28.76,28.76,1300.0,24.2661,24.2746,24.2661,24.2661,1300.0
2010-07-09 14:20:00,28.77,28.78,28.76,28.78,2600.0,24.2746,24.283,24.2661,24.283,2600.0
2010-07-09 14:25:00,28.78,28.78,28.77,28.77,2700.0,24.283,24.283,24.2746,24.2746,2700.0
2010-07-09 14:30:00,28.78,28.8,28.78,28.8,2900.0,24.283,24.2999,24.283,24.2999,2900.0
2010-07-09 14:35:00,28.78,28.79,28.78,28.78,1800.0,24.283,24.2914,24.283,24.283,1800.0
2010-07-09 14:40:00,28.78,28.83,28.78,28.81,5900.0,24.283,24.3252,24.283,24.3083,5900.0
2010-07-09 14:45:00,28.82,28.83,28.82,28.83,2600.0,24.3168,24.3252,24.3168,24.3252,2600.0
2010-07-09 14:50:00,28.82,28.86,28.82,28.85,6200.0,24.3168,24.3505,24.3168,24.3421,6200.0
2010-07-09 14:55:00,28.87,28.92,28.86,28.9,13400.0,24.3589,24.4011,24.3505,24.3843,13400.0
2010-07-09 15:00:00,28.9,28.9,28.89,28.9,3500.0,24.3843,24.3843,24.3758,24.3843,3500.0
2010-07-09 15:05:00,28.9,28.91,28.89,28.9,4000.0,24.3843,24.3927,24.3758,24.3843,4000.0
2010-07-09 15:10:00,28.9,28.91,28.9,28.91,8100.0,24.3843,24.3927,24.3843,24.3927,8100.0
2010-07-09 15:15:00,28.92,28.92,28.9,28.9,4000.0,24.4011,24.4011,24.3843,24.3843,4000.0
2010-07-09 15:20:00,28.91,28.93,28.9,28.9,5000.0,24.3927,24.4096,24.3843,24.3843,5000.0
2010-07-09 15:25:00,28.9,28.91,28.84,28.87,9000.0,24.3843,24.3927,24.3336,24.3589,9000.0
2010-07-09 15:30:00,28.87,28.89,28.84,28.88,9900.0,24.3589,24.3758,24.3336,24.3674,9900.0
2010-07-09 15:35:00,28.87,28.92,28.87,28.91,7200.0,24.3589,24.4011,24.3589,24.3927,7200.0
2010-07-09 15:40:00,28.91,28.93,28.9,28.92,12700.0,24.3927,24.4096,24.3843,24.4011,12700.0
2010-07-09 15:45:00,28.91,28.94,28.9,28.92,32600.0,24.3927,24.418,24.3843,24.4011,32600.0
2010-07-09 15:50:00,28.93,28.94,28.9,28.91,31100.0,24.4096,24.418,24.3843,24.3927,31100.0
2010-07-09 15:55:00,28.92,28.95,28.9,28.93,51500.0,24.4011,24.4264,24.3843,24.4096,51500.0
2010-07-12 09:30:00,28.79,28.89,28.77,28.89,7500.0,24.2914,24.3758,24.2746,24.3758,7500.0
2010-07-12 09:35:00,28.92,28.99,28.91,28.92,3500.0,24.4011,24.4602,24.3927,24.4011,3500.0
2010-07-12 09:40:00,28.93,28.99,28.9,28.94,5300.0,24.4096,24.4602,24.3843,24.418,5300.0
2010-07-12 09:45:00,28.95,28.99,28.9,28.9,7900.0,24.4264,24.4602,24.3843,24.3843,7900.0
2010-07-12 09:50:00,28.9,28.92,28.87,28.87,8000.0,24.3843,24.4011,24.3589,24.3589,8000.0
2010-07-12 09:55:00,28.88,28.9,28.84,28.9,4400.0,24.3674,24.3843,24.3336,24.3843,4400.0
2010-07-12 10:00:00,28.9,28.91,28.87,28.88,4600.0,24.3843,24.3927,24.3589,24.3674,4600.0
2010-07-12 10:05:00,28.88,28.88,28.83,28.85,2700.0,24.3674,24.3674,24.3252,24.3421,2700.0
2010-07-12 10:10:00,28.83,28.85,28.81,28.84,2800.0,24.3252,24.3421,24.3083,24.3336,2800.0
2010-07-12 10:15:00,28.85,28.86,28.84,28.86,900.0,24.3421,24.3505,24.3336,24.3505,900.0
2010-07-12 10:20:00,28.87,28.87,28.81,28.81,3000.0,24.3589,24.3589,24.3083,24.3083,3000.0
2010-07-12 10:25:00,28.81,28.84,28.81,28.83,2700.0,24.3083,24.3336,24.3083,24.3252,2700.0
2010-07-12 10:30:00,28.82,28.85,28.82,28.83,1400.0,24.3168,24.3421,24.3168,24.3252,1400.0
2010-07-12 10:35:00,28.85,28.88,28.85,28.86,700.0,24.3421,24.3674,24.3421,24.3505,700.0
2010-07-12 10:40:00,28.87,28.88,28.81,28.82,2400.0,24.3589,24.3674,24.3083,24.3168,2400.0
2010-07-12 10:45:00,28.82,28.85,28.81,28.81,4500.0,24.3168,24.3421,24.3083,24.3083,4500.0
2010-07-12 10:50:00,28.8,28.8,28.77,28.79,1500.0,24.2999,24.2999,24.2746,24.2914,1500.0
2010-07-12 10:55:00,28.79,28.8,28.78,28.8,1600.0,24.2914,24.2999,24.283,24.2999,1600.0
2010-07-12 11:00:00,28.78,28.78,28.73,28.73,1400.0,24.283,24.283,24.2408,24.2408,1400.0
2010-07-12 11:05:00,28.73,28.73,28.68,28.69,2900.0,24.2408,24.2408,24.1986,24.2071,2900.0
2010-07-12 11:10:00,28.69,28.74,28.69,28.74,1700.0,24.2071,24.2493,24.2071,24.2493,1700.0
2010-07-12 11:15:00,28.75,28.77,28.75,28.77,1000.0,24.2577,24.2746,24.2577,24.2746,1000.0
2010-07-12 11:20:00,28.77,28.77,28.74,28.77,3000.0,24.2746,24.2746,24.2493,24.2746,3000.0
2010-07-12 11:25:00,28.77,28.78,28.77,28.77,1700.0,24.2746,24.283,24.2746,24.2746,1700.0
2010-07-12 11:30:00,28.75,28.77,28.73,28.77,3100.0,24.2577,24.2746,24.2408,24.2746,3100.0
2010-07-12 11:35:00,28.76,28.76,28.74,28.75,2200.0,24.2661,24.2661,24.2493,24.2577,2200.0
2010-07-12 11:40:00,28.75,28.76,28.75,28.75,4200.0,24.2577,24.2661,24.2577,24.2577,4200.0
2010-07-12 11:45:00,28.75,28.75,28.73,28.73,1400.0,24.2577,24.2577,24.2408,24.2408,1400.0
2010-07-12 11:50:00,28.73,28.73,28.71,28.73,2600.0,24.2408,24.2408,24.2239,24.2408,2600.0
2010-07-12 11:55:00,28.74,28.74,28.73,28.73,400.0,24.2493,24.2493,24.2408,24.2408,400.0
2010-07-12 12:00:00,28.74,28.77,28.74,28.76,2600.0,24.2493,24.2746,24.2493,24.2661,2600.0
2010-07-12 12:05:00,28.76,28.77,28.75,28.76,3900.0,24.2661,24.2746,24.2577,24.2661,3900.0
2010-07-12 12:10:00,28.77,28.8,28.76,28.79,7900.0,24.2746,24.2999,24.2661,24.2914,7900.0
2010-07-12 12:15:00,28.79,28.8,28.78,28.78,1900.0,24.2914,24.2999,24.283,24.283,1900.0
2010-07-12 12:20:00,28.79,28.79,28.77,28.77,2600.0,24.2914,24.2914,24.2746,24.2746,2600.0
2010-07-12 12:25:00,28.76,28.76,28.72,28.73,9300.0,24.2661,24.2661,24.2324,24.2408,9300.0
2010-07-12 12:30:00,28.74,28.77,28.73,28.75,23200.0,24.2493,24.2746,24.2408,24.2577,23200.0
2010-07-12 12:35:00,28.75,28.79,28.74,28.79,7800.0,24.2577,24.2914,24.2493,24.2914,7800.0
2010-07-12 12:40:00,28.78,28.81,28.78,28.79,2000.0,24.283,24.3083,24.283,24.2914,2000.0
2010-07-12 12:45:00,28.81,28.81,28.77,28.77,1200.0,24.3083,24.3083,24.2746,24.2746,1200.0
2010-07-12 12:50:00,28.77,28.78,28.73,28.78,4700.0,24.2746,24.283,24.2408,24.283,4700.0
2010-07-12 12:55:00,28.77,28.78,28.71,28.72,3100.0,24.2746,24.283,24.2239,24.2324,3100.0
2010-07-12 13:00:00,28.71,28.73,28.71,28.73,1800.0,24.2239,24.2408,24.2239,24.2408,1800.0
2010-07-12 13:05:00,28.74,28.76,28.73,28.76,1800.0,24.2493,24.2661,24.2408,24.2661,1800.0
2010-07-12 13:10:00,28.75,28.77,28.75,28.76,1000.0,24.2577,24.2746,24.2577,24.2661,1000.0
2010-07-12 13:15:00,28.78,28.82,28.77,28.82,3200.0,24.283,24.3168,24.2746,24.3168,3200.0
2010-07-12 13:20:00,28.82,28.82,28.81,28.82,800.0,24.3168,24.3168,24.3083,24.3168,800.0
2010-07-12 13:25:00,28.82,28.83,28.82,28.83,600.0,24.3168,24.3252,24.3168,24.3252,600.0
2010-07-12 13:30:00,28.84,28.86,28.84,28.84,1500.0,24.3336,24.3505,24.3336,24.3336,1500.0
2010-07-12 13:35:00,28.85,28.85,28.83,28.84,2900.0,24.3421,24.3421,24.3252,24.3336,2900.0
2010-07-12 13:40:00,28.84,28.84,28.81,28.81,1800.0,24.3336,24.3336,24.3083,24.3083,1800.0
2010-07-12 13:45:00,28.81,28.83,28.81,28.82,1500.0,24.3083,24.3252,24.3083,24.3168,1500.0
2010-07-12 13:50:00,28.84,28.86,28.84,28.85,2000.0,24.3336,24.3505,24.3336,24.3421,2000.0
2010-07-12 13:55:00,28.86,28.87,28.84,28.85,5400.0,24.3505,24.3589,24.3336,24.3421,5400.0
2010-07-12 14:00:00,28.85,28.86,28.84,28.84,3700.0,24.3421,24.3505,24.3336,24.3336,3700.0
2010-07-12 14:05:00,28.84,28.84,28.81,28.81,3000.0,24.3336,24.3336,24.3083,24.3083,3000.0
2010-07-12 14:10:00,28.81,28.81,28.79,28.8,3300.0,24.3083,24.3083,24.2914,24.2999,3300.0
2010-07-12 14:15:00,28.8,28.82,28.76,28.76,4300.0,24.2999,24.3168,24.2661,24.2661,4300.0
2010-07-12 14:20:00,28.77,28.79,28.77,28.78,2000.0,24.2746,24.2914,24.2746,24.283,2000.0
2010-07-12 14:25:00,28.77,28.77,28.76,28.77,1400.0,24.2746,24.2746,24.2661,24.2746,1400.0
2010-07-12 14:30:00,28.78,28.78,28.75,28.77,4600.0,24.283,24.283,24.2577,24.2746,4600.0
2010-07-12 14:35:00,28.75,28.79,28.75,28.79,2100.0,24.2577,24.2914,24.2577,24.2914,2100.0
2010-07-12 14:40:00,28.79,28.83,28.78,28.82,3800.0,24.2914,24.3252,24.283,24.3168,3800.0
2010-07-12 14:45:00,28.82,28.83,28.8,28.8,8700.0,24.3168,24.3252,24.2999,24.2999,8700.0
2010-07-12 14:50:00,28.8,28.8,28.77,28.78,7500.0,24.2999,24.2999,24.2746,24.283,7500.0
2010-07-12 14:55:00,28.78,28.81,28.78,28.78,2600.0,24.283,24.3083,24.283,24.283,2600.0
2010-07-12 15:00:00,28.77,28.79,28.76,28.78,5900.0,24.2746,24.2914,24.2661,24.283,5900.0
2010-07-12 15:05:00,28.78,28.78,28.74,28.75,3500.0,24.283,24.283,24.2493,24.2577,3500.0
2010-07-12 15:10:00,28.75,28.8,28.74,28.8,2500.0,24.2577,24.2999,24.2493,24.2999,2500.0
2010-07-12 15:15:00,28.8,28.81,28.77,28.79,5400.0,24.2999,24.3083,24.2746,24.2914,5400.0
2010-07-12 15:20:00,28.78,28.83,28.77,28.82,6700.0,24.283,24.3252,24.2746,24.3168,6700.0
2010-07-12 15:25:00,28.82,28.82,28.78,28.8,3300.0,24.3168,24.3168,24.283,24.2999,3300.0
2010-07-12 15:30:00,28.8,28.81,28.77,28.79,6600.0,24.2999,24.3083,24.2746,24.2914,6600.0
2010-07-12 15:35:00,28.78,28.82,28.76,28.81,9600.0,24.283,24.3168,24.2661,24.3083,9600.0
2010-07-12 15:40:00,28.82,28.83,28.8,28.81,4800.0,24.3168,24.3252,24.2999,24.3083,4800.0
2010-07-12 15:45:00,28.8,28.81,28.76,28.76,8200.0,24.2999,24.3083,24.2661,24.2661,8200.0
2010-07-12 15:50:00,28.76,28.76,28.74,28.75,15900.0,24.2661,24.2661,24.2493,24.2577,15900.0
2010-07-12 15:55:00,28.75,28.78,28.75,28.76,18000.0,24.2577,24.283,24.2577,24.2661,18000.0
2010-07-13 09:30:00,28.94,29.14,28.94,29.12,46700.0,24.418,24.5868,24.418,24.5699,46700.0
2010-07-13 09:35:00,29.14,29.21,29.14,29.19,4800.0,24.5868,24.6458,24.5868,24.6289,4800.0
2010-07-13 09:40:00,29.21,29.22,29.08,29.11,22400.0,24.6458,24.6543,24.5361,24.5614,22400.0
2010-07-13 09:45:00,29.11,29.12,29.1,29.11,2600.0,24.5614,24.5699,24.553,24.5614,2600.0
2010-07-13 09:50:00,29.12,29.18,29.11,29.15,2000.0,24.5699,24.6205,24.5614,24.5952,2000.0
2010-07-13 09:55:00,29.16,29.21,29.15,29.21,6200.0,24.6036,24.6458,24.5952,24.6458,6200.0
2010-07-13 10:00:00,29.2,29.29,29.2,29.28,18000.0,24.6374,24.7133,24.6374,24.7049,18000.0
2010-07-13 10:05:00,29.29,29.32,29.29,29.29,3600.0,24.7133,24.7386,24.7133,24.7133,3600.0
2010-07-13 10:10:00,29.28,29.29,29.22,29.23,4200.0,24.7049,24.7133,24.6543,24.6627,4200.0
2010-07-13 10:15:00,29.23,29.23,29.21,29.21,3100.0,24.6627,24.6627,24.6458,24.6458,3100.0
2010-07-13 10:20:00,29.22,29.27,29.21,29.21,2800.0,24.6543,24.6964,24.6458,24.6458,2800.0
2010-07-13 10:25:00,29.21,29.21,29.19,29.2,3800.0,24.6458,24.6458,24.6289,24.6374,3800.0
2010-07-13 10:30:00,29.2,29.2,29.16,29.16,4900.0,24.6374,24.6374,24.6036,24.6036,4900.0
2010-07-13 10:35:00,29.15,29.19,29.15,29.19,5200.0,24.5952,24.6289,24.5952,24.6289,5200.0
2010-07-13 10:40:00,29.19,29.19,29.15,29.16,2800.0,24.6289,24.6289,24.5952,24.6036,2800.0
2010-07-13 10:45:00,29.16,29.18,29.15,29.17,6400.0,24.6036,24.6205,24.5952,24.6121,6400.0
2010-07-13 10:50:00,29.17,29.2,29.17,29.17,2900.0,24.6121,24.6374,24.6121,24.6121,2900.0
2010-07-13 10:55:00,29.17,29.17,29.15,29.16,4600.0,24.6121,24.6121,24.5952,24.6036,4600.0
2010-07-13 11:00:00,29.16,29.18,29.16,29.16,3200.0,24.6036,24.6205,24.6036,24.6036,3200.0
2010-07-13 11:05:00,29.17,29.19,29.17,29.19,2600.0,24.6121,24.6289,24.6121,24.6289,2600.0
2010-07-13 11:10:00,29.19,29.19,29.18,29.19,2500.0,24.6289,24.6289,24.6205,24.6289,2500.0
2010-07-13 11:15:00,29.19,29.19,29.17,29.17,2700.0,24.6289,24.6289,24.6121,24.6121,2700.0
2010-07-13 11:20:00,29.16,29.17,29.16,29.17,5200.0,24.6036,24.6121,24.6036,24.6121,5200.0
2010-07-13 11:25:00,29.17,29.2,29.17,29.19,2400.0,24.6121,24.6374,24.6121,24.6289,2400.0
2010-07-13 11:30:00,29.19,29.26,29.18,29.25,9400.0,24.6289,24.688,24.6205,24.6796,9400.0
2010-07-13 11:35:00,29.25,29.33,29.25,29.32,6500.0,24.6796,24.7471,24.6796,24.7386,6500.0
2010-07-13 11:40:00,29.3,29.33,29.3,29.33,8000.0,24.7218,24.7471,24.7218,24.7471,8000.0
2010-07-13 11:45:00,29.33,29.35,29.32,29.32,7900.0,24.7471,24.7639,24.7386,24.7386,7900.0
2010-07-13 11:50:00,29.32,29.33,29.31,29.32,6200.0,24.7386,24.7471,24.7302,24.7386,6200.0
2010-07-13 11:55:00,29.32,29.32,29.29,29.3,1600.0,24.7386,24.7386,24.7133,24.7218,1600.0
2010-07-13 12:00:00,29.3,29.32,29.3,29.31,6200.0,24.7218,24.7386,24.7218,24.7302,6200.0
2010-07-13 12:05:00,29.3,29.3,29.28,29.3,2700.0,24.7218,24.7218,24.7049,24.7218,2700.0
2010-07-13 12:10:00,29.3,29.32,29.3,29.32,6200.0,24.7218,24.7386,24.7218,24.7386,6200.0
2010-07-13 12:15:00,29.31,29.32,29.29,29.3,3500.0,24.7302,24.7386,24.7133,24.7218,3500.0
2010-07-13 12:20:00,29.3,29.31,29.27,29.28,4700.0,24.7218,24.7302,24.6964,24.7049,4700.0
2010-07-13 12:25:00,29.28,29.32,29.28,29.31,4500.0,24.7049,24.7386,24.7049,24.7302,4500.0
2010-07-13 12:30:00,29.31,29.33,29.31,29.33,2300.0,24.7302,24.7471,24.7302,24.7471,2300.0
2010-07-13 12:35:00,29.33,29.34,29.32,29.32,2800.0,24.7471,24.7555,24.7386,24.7386,2800.0
2010-07-13 12:40:00,29.33,29.34,29.32,29.34,8500.0,24.7471,24.7555,24.7386,24.7555,8500.0
2010-07-13 12:45:00,29.33,29.34,29.32,29.33,9500.0,24.7471,24.7555,24.7386,24.7471,9500.0
2010-07-13 12:50:00,29.34,29.34,29.33,29.34,800.0,24.7555,24.7555,24.7471,24.7555,800.0
2010-07-13 12:55:00,29.33,29.34,29.32,29.33,14500.0,24.7471,24.7555,24.7386,24.7471,14500.0
2010-07-13 13:00:00,29.33,29.37,29.32,29.37,9500.0,24.7471,24.7808,24.7386,24.7808,9500.0
2010-07-13 13:05:00,29.37,29.37,29.35,29.36,4300.0,24.7808,24.7808,24.7639,24.7724,4300.0
2010-07-13 13:10:00,29.36,29.36,29.31,29.31,16200.0,24.7724,24.7724,24.7302,24.7302,16200.0
2010-07-13 13:15:00,29.3,29.31,29.28,29.29,3800.0,24.7218,24.7302,24.7049,24.7133,3800.0
2010-07-13 13:20:00,29.28,29.29,29.28,29.29,3500.0,24.7049,24.7133,24.7049,24.7133,3500.0
2010-07-13 13:25:00,29.29,29.3,29.26,29.28,3300.0,24.7133,24.7218,24.688,24.7049,3300.0
2010-07-13 13:30:00,29.27,29.3,29.27,29.28,6500.0,24.6964,24.7218,24.6964,24.7049,6500.0
2010-07-13 13:35:00,29.28,29.3,29.26,29.3,6800.0,24.7049,24.7218,24.688,24.7218,6800.0
2010-07-13 13:40:00,29.28,29.28,29.24,29.27,7300.0,24.7049,24.7049,24.6711,24.6964,7300.0
2010-07-13 13:45:00,29.28,29.3,29.25,29.27,53800.0,24.7049,24.7218,24.6796,24.6964,53800.0
2010-07-13 13:50:00,29.27,29.27,29.24,29.25,5300.0,24.6964,24.6964,24.6711,24.6796,5300.0
2010-07-13 13:55:00,29.25,29.29,29.25,29.28,8700.0,24.6796,24.7133,24.6796,24.7049,8700.0
2010-07-13 14:00:00,29.28,29.33,29.28,29.33,4300.0,24.7049,24.7471,24.7049,24.7471,4300.0
2010-07-13 14:05:00,29.32,29.33,29.31,29.32,4000.0,24.7386,24.7471,24.7302,24.7386,4000.0
2010-07-13 14:10:00,29.33,29.36,29.33,29.36,3000.0,24.7471,24.7724,24.7471,24.7724,3000.0
2010-07-13 14:15:00,29.36,29.37,29.35,29.36,3700.0,24.7724,24.7808,24.7639,24.7724,3700.0
2010-07-13 14:20:00,29.36,29.36,29.33,29.33,2700.0,24.7724,24.7724,24.7471,24.7471,2700.0
2010-07-13 14:25:00,29.34,29.35,29.31,29.32,3800.0,24.7555,24.7639,24.7302,24.7386,3800.0
2010-07-13 14:30:00,29.33,29.35,29.33,29.34,4300.0,24.7471,24.7639,24.7471,24.7555,4300.0
2010-07-13 14:35:00,29.35,29.37,29.35,29.37,4400.0,24.7639,24.7808,24.7639,24.7808,4400.0
2010-07-13 14:40:00,29.37,29.37,29.35,29.35,2700.0,24.7808,24.7808,24.7639,24.7639,2700.0
2010-07-13 14:45:00,29.34,29.36,29.33,29.35,4100.0,24.7555,24.7724,24.7471,24.7639,4100.0
2010-07-13 14:50:00,29.35,29.35,29.33,29.34,3600.0,24.7639,24.7639,24.7471,24.7555,3600.0
2010-07-13 14:55:00,29.34,29.4,29.34,29.4,9100.0,24.7555,24.8061,24.7555,24.8061,9100.0
2010-07-13 15:00:00,29.4,29.47,29.4,29.46,13500.0,24.8061,24.8652,24.8061,24.8568,13500.0
2010-07-13 15:05:00,29.46,29.47,29.46,29.47,6800.0,24.8568,24.8652,24.8568,24.8652,6800.0
2010-07-13 15:10:00,29.47,29.5,29.46,29.5,11400.0,24.8652,24.8905,24.8568,24.8905,11400.0
2010-07-13 15:15:00,29.5,29.52,29.5,29.52,13600.0,24.8905,24.9074,24.8905,24.9074,13600.0
2010-07-13 15:20:00,29.52,29.53,29.51,29.51,15200.0,24.9074,24.9158,24.8989,24.8989,15200.0
2010-07-13 15:25:00,29.52,29.55,29.51,29.55,16600.0,24.9074,24.9327,24.8989,24.9327,16600.0
2010-07-13 15:30:00,29.55,29.55,29.53,29.53,15600.0,24.9327,24.9327,24.9158,24.9158,15600.0
2010-07-13 15:35:00,29.54,29.57,29.53,29.57,18000.0,24.9243,24.9496,24.9158,24.9496,18000.0
2010-07-13 15:40:00,29.57,29.62,29.57,29.62,36800.0,24.9496,24.9918,24.9496,24.9918,36800.0
2010-07-13 15:45:00,29.62,29.68,29.62,29.66,46200.0,24.9918,25.0424,24.9918,25.0255,46200.0
2010-07-13 15:50:00,29.66,29.71,29.66,29.7,114600.0,25.0255,25.0677,25.0255,25.0593,114600.0
2010-07-13 15:55:00,29.7,29.71,29.64,29.65,104300.0,25.0593,25.0677,25.0086,25.0171,104300.0
2010-07-14 09:30:00,29.54,29.57,29.45,29.46,10200.0,24.9243,24.9496,24.8483,24.8568,10200.0
2010-07-14 09:35:00,29.53,29.55,29.49,29.5,3000.0,24.9158,24.9327,24.8821,24.8905,3000.0
2010-07-14 09:40:00,29.48,29.54,29.42,29.5,7200.0,24.8736,24.9243,24.823,24.8905,7200.0
2010-07-14 09:45:00,29.49,29.56,29.49,29.56,2800.0,24.8821,24.9411,24.8821,24.9411,2800.0
2010-07-14 09:50:00,29.56,29.58,29.54,29.57,16200.0,24.9411,24.958,24.9243,24.9496,16200.0
2010-07-14 09:55:00,29.57,29.57,29.54,29.55,4400.0,24.9496,24.9496,24.9243,24.9327,4400.0
2010-07-14 10:00:00,29.56,29.57,29.5,29.54,13700.0,24.9411,24.9496,24.8905,24.9243,13700.0
2010-07-14 10:05:00,29.55,29.55,29.52,29.55,12900.0,24.9327,24.9327,24.9074,24.9327,12900.0
2010-07-14 10:10:00,29.55,29.63,29.54,29.62,14800.0,24.9327,25.0002,24.9243,24.9918,14800.0
2010-07-14 10:15:00,29.63,29.66,29.6,29.65,8900.0,25.0002,25.0255,24.9749,25.0171,8900.0
2010-07-14 10:20:00,29.65,29.75,29.65,29.73,18500.0,25.0171,25.1014,25.0171,25.0846,18500.0
2010-07-14 10:25:00,29.74,29.77,29.73,29.74,15500.0,25.093,25.1183,25.0846,25.093,15500.0
2010-07-14 10:30:00,29.74,29.8,29.74,29.78,16600.0,25.093,25.1436,25.093,25.1268,16600.0
2010-07-14 10:35:00,29.79,29.81,29.77,29.79,9300.0,25.1352,25.1521,25.1183,25.1352,9300.0
2010-07-14 10:40:00,29.78,29.81,29.78,29.8,9100.0,25.1268,25.1521,25.1268,25.1436,9100.0
2010-07-14 10:45:00,29.8,29.83,29.8,29.81,8000.0,25.1436,25.1689,25.1436,25.1521,8000.0
2010-07-14 10:50:00,29.82,29.84,29.79,29.79,3200.0,25.1605,25.1774,25.1352,25.1352,3200.0
2010-07-14 10:55:00,29.78,29.84,29.78,29.84,10200.0,25.1268,25.1774,25.1268,25.1774,10200.0
2010-07-14 11:00:00,29.84,29.85,29.78,29.85,18600.0,25.1774,25.1858,25.1268,25.1858,18600.0
2010-07-14 11:05:00,29.85,29.87,29.84,29.86,9600.0,25.1858,25.2027,25.1774,25.1943,9600.0
2010-07-14 11:10:00,29.86,29.88,29.81,29.87,9400.0,25.1943,25.2111,25.1521,25.2027,9400.0
2010-07-14 11:15:00,29.87,29.9,29.86,29.9,9000.0,25.2027,25.228,25.1943,25.228,9000.0
2010-07-14 11:20:00,29.91,29.92,29.88,29.91,8300.0,25.2364,25.2449,25.2111,25.2364,8300.0
2010-07-14 11:25:00,29.91,29.91,29.89,29.9,5700.0,25.2364,25.2364,25.2196,25.228,5700.0
2010-07-14 11:30:00,29.89,29.92,29.89,29.92,5700.0,25.2196,25.2449,25.2196,25.2449,5700.0
2010-07-14 11:35:00,29.92,29.94,29.91,29.94,7400.0,25.2449,25.2618,25.2364,25.2618,7400.0
2010-07-14 11:40:00,29.93,29.99,29.93,29.98,13100.0,25.2533,25.3039,25.2533,25.2955,13100.0
2010-07-14 11:45:00,29.99,30.03,29.97,30.02,17600.0,25.3039,25.3377,25.2871,25.3293,17600.0
2010-07-14 11:50:00,30.02,30.05,30.02,30.03,12500.0,25.3293,25.3546,25.3293,25.3377,12500.0
2010-07-14 11:55:00,30.04,30.05,30.02,30.02,6400.0,25.3461,25.3546,25.3293,25.3293,6400.0
2010-07-14 12:00:00,30.01,30.02,30.0,30.01,6000.0,25.3208,25.3293,25.3124,25.3208,6000.0
2010-07-14 12:05:00,30.01,30.07,30.01,30.07,24700.0,25.3208,25.3714,25.3208,25.3714,24700.0
2010-07-14 12:10:00,30.07,30.07,30.03,30.04,11300.0,25.3714,25.3714,25.3377,25.3461,11300.0
2010-07-14 12:15:00,30.03,30.07,30.02,30.07,7800.0,25.3377,25.3714,25.3293,25.3714,7800.0
2010-07-14 12:20:00,30.06,30.07,30.05,30.06,6500.0,25.363,25.3714,25.3546,25.363,6500.0
2010-07-14 12:25:00,30.05,30.07,30.05,30.07,4600.0,25.3546,25.3714,25.3546,25.3714,4600.0
2010-07-14 12:30:00,30.06,30.08,30.05,30.07,6900.0,25.363,25.3799,25.3546,25.3714,6900.0
2010-07-14 12:35:00,30.07,30.08,30.06,30.07,9600.0,25.3714,25.3799,25.363,25.3714,9600.0
2010-07-14 12:40:00,30.07,30.08,30.06,30.08,10500.0,25.3714,25.3799,25.363,25.3799,10500.0
2010-07-14 12:45:00,30.07,30.08,30.07,30.08,7900.0,25.3714,25.3799,25.3714,25.3799,7900.0
2010-07-14 12:50:00,30.08,30.08,30.03,30.04,17500.0,25.3799,25.3799,25.3377,25.3461,17500.0
2010-07-14 12:55:00,30.04,30.05,30.03,30.05,7700.0,25.3461,25.3546,25.3377,25.3546,7700.0
2010-07-14 13:00:00,30.05,30.05,30.04,30.05,8000.0,25.3546,25.3546,25.3461,25.3546,8000.0
2010-07-14 13:05:00,30.05,30.06,30.04,30.05,10200.0,25.3546,25.363,25.3461,25.3546,10200.0
2010-07-14 13:10:00,30.05,30.06,30.05,30.05,6500.0,25.3546,25.363,25.3546,25.3546,6500.0
2010-07-14 13:15:00,30.06,30.08,30.06,30.08,9500.0,25.363,25.3799,25.363,25.3799,9500.0
2010-07-14 13:20:00,30.09,30.11,30.08,30.08,7000.0,25.3883,25.4052,25.3799,25.3799,7000.0
2010-07-14 13:25:00,30.08,30.11,30.07,30.09,9600.0,25.3799,25.4052,25.3714,25.3883,9600.0
2010-07-14 13:30:00,30.09,30.11,30.09,30.11,12200.0,25.3883,25.4052,25.3883,25.4052,12200.0
2010-07-14 13:35:00,30.1,30.11,30.08,30.08,12600.0,25.3968,25.4052,25.3799,25.3799,12600.0
2010-07-14 13:40:00,30.08,30.08,30.03,30.04,12400.0,25.3799,25.3799,25.3377,25.3461,12400.0
2010-07-14 13:45:00,30.04,30.07,30.03,30.07,13500.0,25.3461,25.3714,25.3377,25.3714,13500.0
2010-07-14 13:50:00,30.07,30.07,30.0,30.0,13800.0,25.3714,25.3714,25.3124,25.3124,13800.0
2010-07-14 13:55:00,30.0,30.05,30.0,30.04,14700.0,25.3124,25.3546,25.3124,25.3461,14700.0
2010-07-14 14:00:00,30.04,30.04,29.98,30.0,22300.0,25.3461,25.3461,25.2955,25.3124,22300.0
2010-07-14 14:05:00,30.0,30.01,29.94,29.99,18700.0,25.3124,25.3208,25.2618,25.3039,18700.0
2010-07-14 14:10:00,29.99,30.0,29.94,29.94,17100.0,25.3039,25.3124,25.2618,25.2618,17100.0
2010-07-14 14:15:00,29.95,29.98,29.94,29.96,20600.0,25.2702,25.2955,25.2618,25.2786,20600.0
2010-07-14 14:20:00,29.96,29.97,29.9,29.9,16600.0,25.2786,25.2871,25.228,25.228,16600.0
2010-07-14 14:25:00,29.89,29.93,29.88,29.92,18300.0,25.2196,25.2533,25.2111,25.2449,18300.0
2010-07-14 14:30:00,29.92,29.98,29.92,29.96,20700.0,25.2449,25.2955,25.2449,25.2786,20700.0
2010-07-14 14:35:00,29.97,29.98,29.94,29.95,17100.0,25.2871,25.2955,25.2618,25.2702,17100.0
2010-07-14 14:40:00,29.95,29.96,29.91,29.93,20100.0,25.2702,25.2786,25.2364,25.2533,20100.0
2010-07-14 14:45:00,29.93,29.96,29.91,29.95,15100.0,25.2533,25.2786,25.2364,25.2702,15100.0
2010-07-14 14:50:00,29.95,29.97,29.94,29.97,12900.0,25.2702,25.2871,25.2618,25.2871,12900.0
2010-07-14 14:55:00,29.97,30.0,29.97,29.99,18700.0,25.2871,25.3124,25.2871,25.3039,18700.0
2010-07-14 15:00:00,29.99,30.01,29.98,30.0,26500.0,25.3039,25.3208,25.2955,25.3124,26500.0
2010-07-14 15:05:00,30.0,30.0,29.96,29.98,9600.0,25.3124,25.3124,25.2786,25.2955,9600.0
2010-07-14 15:10:00,29.99,29.99,29.95,29.98,16900.0,25.3039,25.3039,25.2702,25.2955,16900.0
2010-07-14 15:15:00,29.98,30.06,29.98,30.04,27700.0,25.2955,25.363,25.2955,25.3461,27700.0
2010-07-14 15:20:00,30.05,30.05,30.03,30.04,13100.0,25.3546,25.3546,25.3377,25.3461,13100.0
2010-07-14 15:25:00,30.04,30.06,30.0,30.0,35900.0,25.3461,25.363,25.3124,25.3124,35900.0
2010-07-14 15:30:00,30.0,30.01,29.97,29.98,61200.0,25.3124,25.3208,25.2871,25.2955,61200.0
2010-07-14 15:35:00,29.98,29.98,29.95,29.95,23500.0,25.2955,25.2955,25.2702,25.2702,23500.0
2010-07-14 15:40:00,29.95,29.95,29.88,29.89,29500.0,25.2702,25.2702,25.2111,25.2196,29500.0
2010-07-14 15:45:00,29.89,29.95,29.87,29.95,42900.0,25.2196,25.2702,25.2027,25.2702,42900.0
2010-07-14 15:50:00,29.95,29.98,29.93,29.98,41000.0,25.2702,25.2955,25.2533,25.2955,41000.0
2010-07-14 15:55:00,29.97,30.01,29.97,29.99,58700.0,25.2871,25.3208,25.2871,25.3039,58700.0
2010-07-15 09:30:00,29.87,29.93,29.83,29.83,18300.0,25.2027,25.2533,25.1689,25.1689,18300.0
2010-07-15 09:35:00,29.83,29.89,29.8,29.83,9800.0,25.1689,25.2196,25.1436,25.1689,9800.0
2010-07-15 09:40:00,29.83,29.85,29.74,29.81,12700.0,25.1689,25.1858,25.093,25.1521,12700.0
2010-07-15 09:45:00,29.81,29.89,29.81,29.89,5000.0,25.1521,25.2196,25.1521,25.2196,5000.0
2010-07-15 09:50:00,29.87,29.88,29.83,29.87,5800.0,25.2027,25.2111,25.1689,25.2027,5800.0
2010-07-15 09:55:00,29.88,29.89,29.83,29.89,4800.0,25.2111,25.2196,25.1689,25.2196,4800.0
2010-07-15 10:00:00,29.87,29.87,29.69,29.71,13800.0,25.2027,25.2027,25.0508,25.0677,13800.0
2010-07-15 10:05:00,29.7,29.72,29.63,29.64,6400.0,25.0593,25.0761,25.0002,25.0086,6400.0
2010-07-15 10:10:00,29.63,29.64,29.54,29.58,9900.0,25.0002,25.0086,24.9243,24.958,9900.0
2010-07-15 10:15:00,29.56,29.57,29.48,29.49,8500.0,24.9411,24.9496,24.8736,24.8821,8500.0
2010-07-15 10:20:00,29.48,29.48,29.45,29.47,10100.0,24.8736,24.8736,24.8483,24.8652,10100.0
2010-07-15 10:25:00,29.46,29.51,29.45,29.51,6200.0,24.8568,24.8989,24.8483,24.8989,6200.0
2010-07-15 10:30:00,29.51,29.52,29.47,29.47,4000.0,24.8989,24.9074,24.8652,24.8652,4000.0
2010-07-15 10:35:00,29.49,29.49,29.45,29.48,18400.0,24.8821,24.8821,24.8483,24.8736,18400.0
2010-07-15 10:40:00,29.47,29.47,29.42,29.46,12800.0,24.8652,24.8652,24.823,24.8568,12800.0
2010-07-15 10:45:00,29.46,29.48,29.43,29.47,8800.0,24.8568,24.8736,24.8314,24.8652,8800.0
2010-07-15 10:50:00,29.46,29.48,29.44,29.48,7700.0,24.8568,24.8736,24.8399,24.8736,7700.0
2010-07-15 10:55:00,29.47,29.5,29.46,29.49,4700.0,24.8652,24.8905,24.8568,24.8821,4700.0
2010-07-15 11:00:00,29.5,29.53,29.46,29.48,8900.0,24.8905,24.9158,24.8568,24.8736,8900.0
2010-07-15 11:05:00,29.47,29.49,29.44,29.48,8500.0,24.8652,24.8821,24.8399,24.8736,8500.0
2010-07-15 11:10:00,29.49,29.52,29.47,29.52,4900.0,24.8821,24.9074,24.8652,24.9074,4900.0
2010-07-15 11:15:00,29.52,29.55,29.52,29.55,5500.0,24.9074,24.9327,24.9074,24.9327,5500.0
2010-07-15 11:20:00,29.55,29.62,29.55,29.61,4900.0,24.9327,24.9918,24.9327,24.9833,4900.0
2010-07-15 11:25:00,29.61,29.61,29.57,29.58,8700.0,24.9833,24.9833,24.9496,24.958,8700.0
2010-07-15 11:30:00,29.57,29.58,29.54,29.55,5400.0,24.9496,24.958,24.9243,24.9327,5400.0
2010-07-15 11:35:00,29.55,29.6,29.55,29.6,5100.0,24.9327,24.9749,24.9327,24.9749,5100.0
2010-07-15 11:40:00,29.59,29.61,29.58,29.6,4400.0,24.9664,24.9833,24.958,24.9749,4400.0
2010-07-15 11:45:00,29.61,29.61,29.59,29.6,8100.0,24.9833,24.9833,24.9664,24.9749,8100.0
2010-07-15 11:50:00,29.6,29.6,29.56,29.57,6500.0,24.9749,24.9749,24.9411,24.9496,6500.0
2010-07-15 11:55:00,29.58,29.58,29.52,29.52,12100.0,24.958,24.958,24.9074,24.9074,12100.0
2010-07-15 12:00:00,29.53,29.53,29.5,29.52,5300.0,24.9158,24.9158,24.8905,24.9074,5300.0
2010-07-15 12:05:00,29.51,29.53,29.5,29.51,6400.0,24.8989,24.9158,24.8905,24.8989,6400.0
2010-07-15 12:10:00,29.5,29.53,29.5,29.52,3500.0,24.8905,24.9158,24.8905,24.9074,3500.0
2010-07-15 12:15:00,29.53,29.53,29.5,29.52,11400.0,24.9158,24.9158,24.8905,24.9074,11400.0
2010-07-15 12:20:00,29.52,29.52,29.48,29.5,10500.0,24.9074,24.9074,24.8736,24.8905,10500.0
2010-07-15 12:25:00,29.49,29.5,29.49,29.5,600.0,24.8821,24.8905,24.8821,24.8905,600.0
2010-07-15 12:30:00,29.49,29.52,29.49,29.52,7200.0,24.8821,24.9074,24.8821,24.9074,7200.0
2010-07-15 12:35:00,29.52,29.53,29.51,29.53,2800.0,24.9074,24.9158,24.8989,24.9158,2800.0
2010-07-15 12:40:00,29.52,29.53,29.51,29.52,3000.0,24.9074,24.9158,24.8989,24.9074,3000.0
2010-07-15 12:45:00,29.52,29.56,29.52,29.56,5400.0,24.9074,24.9411,24.9074,24.9411,5400.0
2010-07-15 12:50:00,29.55,29.58,29.55,29.58,5200.0,24.9327,24.958,24.9327,24.958,5200.0
2010-07-15 12:55:00,29.58,29.59,29.57,29.58,5200.0,24.958,24.9664,24.9496,24.958,5200.0
2010-07-15 13:00:00,29.57,29.59,29.57,29.59,6200.0,24.9496,24.9664,24.9496,24.9664,6200.0
2010-07-15 13:05:00,29.59,29.61,29.58,29.61,8200.0,24.9664,24.9833,24.958,24.9833,8200.0
2010-07-15 13:10:00,29.61,29.65,29.61,29.63,8600.0,24.9833,25.0171,24.9833,25.0002,8600.0
2010-07-15 13:15:00,29.63,29.68,29.63,29.68,7200.0,25.0002,25.0424,25.0002,25.0424,7200.0
2010-07-15 13:20:00,29.68,29.72,29.67,29.71,5800.0,25.0424,25.0761,25.0339,25.0677,5800.0
2010-07-15 13:25:00,29.72,29.74,29.71,29.73,9400.0,25.0761,25.093,25.0677,25.0846,9400.0
2010-07-15 13:30:00,29.73,29.74,29.66,29.67,10000.0,25.0846,25.093,25.0255,25.0339,10000.0
2010-07-15 13:35:00,29.67,29.67,29.65,29.65,8800.0,25.0339,25.0339,25.0171,25.0171,8800.0
2010-07-15 13:40:00,29.66,29.66,29.64,29.65,10700.0,25.0255,25.0255,25.0086,25.0171,10700.0
2010-07-15 13:45:00,29.65,29.67,29.64,29.66,19000.0,25.0171,25.0339,25.0086,25.0255,19000.0
2010-07-15 13:50:00,29.66,29.69,29.65,29.67,19600.0,25.0255,25.0508,25.0171,25.0339,19600.0
2010-07-15 13:55:00,29.66,29.68,29.66,29.67,6700.0,25.0255,25.0424,25.0255,25.0339,6700.0
2010-07-15 14:00:00,29.67,29.7,29.65,29.67,14400.0,25.0339,25.0593,25.0171,25.0339,14400.0
2010-07-15 14:05:00,29.67,29.67,29.63,29.64,8100.0,25.0339,25.0339,25.0002,25.0086,8100.0
2010-07-15 14:10:00,29.65,29.65,29.61,29.62,11200.0,25.0171,25.0171,24.9833,24.9918,11200.0
2010-07-15 14:15:00,29.62,29.65,29.62,29.65,6500.0,24.9918,25.0171,24.9918,25.0171,6500.0
2010-07-15 14:20:00,29.65,29.66,29.63,29.65,7300.0,25.0171,25.0255,25.0002,25.0171,7300.0
2010-07-15 14:25:00,29.64,29.7,29.64,29.69,11400.0,25.0086,25.0593,25.0086,25.0508,11400.0
2010-07-15 14:30:00,29.69,29.72,29.69,29.71,11000.0,25.0508,25.0761,25.0508,25.0677,11000.0
2010-07-15 14:35:00,29.71,29.72,29.68,29.7,13000.0,25.0677,25.0761,25.0424,25.0593,13000.0
2010-07-15 14:40:00,29.7,29.72,29.7,29.71,6800.0,25.0593,25.0761,25.0593,25.0677,6800.0
2010-07-15 14:45:00,29.71,29.73,29.7,29.72,6300.0,25.0677,25.0846,25.0593,25.0761,6300.0
2010-07-15 14:50:00,29.72,29.73,29.69,29.7,9600.0,25.0761,25.0846,25.0508,25.0593,9600.0
2010-07-15 14:55:00,29.69,29.71,29.66,29.66,12900.0,25.0508,25.0677,25.0255,25.0255,12900.0
2010-07-15 15:00:00,29.67,29.68,29.64,29.64,8400.0,25.0339,25.0424,25.0086,25.0086,8400.0
2010-07-15 15:05:00,29.65,29.66,29.57,29.58,19300.0,25.0171,25.0255,24.9496,24.958,19300.0
2010-07-15 15:10:00,29.58,29.58,29.53,29.53,15000.0,24.958,24.958,24.9158,24.9158,15000.0
2010-07-15 15:15:00,29.53,29.57,29.52,29.56,9600.0,24.9158,24.9496,24.9074,24.9411,9600.0
2010-07-15 15:20:00,29.56,29.58,29.54,29.54,15000.0,24.9411,24.958,24.9243,24.9243,15000.0
2010-07-15 15:25:00,29.54,29.62,29.53,29.62,14600.0,24.9243,24.9918,24.9158,24.9918,14600.0
2010-07-15 15:30:00,29.62,29.69,29.62,29.65,26700.0,24.9918,25.0508,24.9918,25.0171,26700.0
2010-07-15 15:35:00,29.65,29.71,29.62,29.69,33100.0,25.0171,25.0677,24.9918,25.0508,33100.0
2010-07-15 15:40:00,29.69,29.72,29.66,29.71,24400.0,25.0508,25.0761,25.0255,25.0677,24400.0
2010-07-15 15:45:00,29.71,29.82,29.71,29.77,43200.0,25.0677,25.1605,25.0677,25.1183,43200.0
2010-07-15 15:50:00,29.78,29.86,29.77,29.84,37100.0,25.1268,25.1943,25.1183,25.1774,37100.0
2010-07-15 15:55:00,29.85,29.85,29.77,29.77,55100.0,25.1858,25.1858,25.1183,25.1183,55100.0
2010-07-16 09:30:00,29.68,29.73,29.53,29.6,100600.0,25.0424,25.0846,24.9158,24.9749,100600.0
2010-07-16 09:35:00,29.57,29.63,29.56,29.57,2200.0,24.9496,25.0002,24.9411,24.9496,2200.0
2010-07-16 09:40:00,29.58,29.59,29.49,29.52,5300.0,24.958,24.9664,24.8821,24.9074,5300.0
2010-07-16 09:45:00,29.52,29.52,29.43,29.43,2600.0,24.9074,24.9074,24.8314,24.8314,2600.0
2010-07-16 09:50:00,29.42,29.51,29.41,29.43,11600.0,24.823,24.8989,24.8146,24.8314,11600.0
2010-07-16 09:55:00,29.45,29.46,29.35,29.42,26100.0,24.8483,24.8568,24.7639,24.823,26100.0
2010-07-16 10:00:00,29.42,29.43,29.37,29.39,4500.0,24.823,24.8314,24.7808,24.7977,4500.0
2010-07-16 10:05:00,29.36,29.36,29.26,29.28,17300.0,24.7724,24.7724,24.688,24.7049,17300.0
2010-07-16 10:10:00,29.28,29.28,29.25,29.27,7300.0,24.7049,24.7049,24.6796,24.6964,7300.0
2010-07-16 10:15:00,29.27,29.32,29.27,29.32,7700.0,24.6964,24.7386,24.6964,24.7386,7700.0
2010-07-16 10:20:00,29.33,29.37,29.31,29.36,7100.0,24.7471,24.7808,24.7302,24.7724,7100.0
2010-07-16 10:25:00,29.36,29.36,29.31,29.33,11100.0,24.7724,24.7724,24.7302,24.7471,11100.0
2010-07-16 10:30:00,29.33,29.34,29.29,29.32,7000.0,24.7471,24.7555,24.7133,24.7386,7000.0
2010-07-16 10:35:00,29.33,29.39,29.31,29.32,25300.0,24.7471,24.7977,24.7302,24.7386,25300.0
2010-07-16 10:40:00,29.32,29.37,29.32,29.37,13300.0,24.7386,24.7808,24.7386,24.7808,13300.0
2010-07-16 10:45:00,29.37,29.42,29.35,29.38,16100.0,24.7808,24.823,24.7639,24.7893,16100.0
2010-07-16 10:50:00,29.39,29.42,29.38,29.38,6600.0,24.7977,24.823,24.7893,24.7893,6600.0
2010-07-16 10:55:00,29.38,29.44,29.38,29.43,8800.0,24.7893,24.8399,24.7893,24.8314,8800.0
2010-07-16 11:00:00,29.44,29.47,29.38,29.38,8700.0,24.8399,24.8652,24.7893,24.7893,8700.0
2010-07-16 11:05:00,29.38,29.43,29.36,29.41,12500.0,24.7893,24.8314,24.7724,24.8146,12500.0
2010-07-16 11:10:00,29.42,29.42,29.38,29.41,6000.0,24.823,24.823,24.7893,24.8146,6000.0
2010-07-16 11:15:00,29.41,29.41,29.37,29.38,5100.0,24.8146,24.8146,24.7808,24.7893,5100.0
2010-07-16 11:20:00,29.36,29.38,29.33,29.35,8400.0,24.7724,24.7893,24.7471,24.7639,8400.0
2010-07-16 11:25:00,29.35,29.38,29.33,29.38,6600.0,24.7639,24.7893,24.7471,24.7893,6600.0
2010-07-16 11:30:00,29.38,29.38,29.32,29.33,7400.0,24.7893,24.7893,24.7386,24.7471,7400.0
2010-07-16 11:35:00,29.33,29.37,29.3,29.35,6500.0,24.7471,24.7808,24.7218,24.7639,6500.0
2010-07-16 11:40:00,29.34,29.37,29.34,29.35,4000.0,24.7555,24.7808,24.7555,24.7639,4000.0
2010-07-16 11:45:00,29.35,29.36,29.3,29.32,4200.0,24.7639,24.7724,24.7218,24.7386,4200.0
2010-07-16 11:50:00,29.32,29.34,29.28,29.3,6400.0,24.7386,24.7555,24.7049,24.7218,6400.0
2010-07-16 11:55:00,29.3,29.36,29.3,29.31,15100.0,24.7218,24.7724,24.7218,24.7302,15100.0
2010-07-16 12:00:00,29.31,29.34,29.29,29.31,6100.0,24.7302,24.7555,24.7133,24.7302,6100.0
2010-07-16 12:05:00,29.32,29.32,29.27,29.27,3000.0,24.7386,24.7386,24.6964,24.6964,3000.0
2010-07-16 12:10:00,29.28,29.32,29.26,29.26,3200.0,24.7049,24.7386,24.688,24.688,3200.0
2010-07-16 12:15:00,29.24,29.24,29.2,29.21,3000.0,24.6711,24.6711,24.6374,24.6458,3000.0
2010-07-16 12:20:00,29.21,29.22,29.2,29.22,1800.0,24.6458,24.6543,24.6374,24.6543,1800.0
2010-07-16 12:25:00,29.23,29.25,29.22,29.23,3000.0,24.6627,24.6796,24.6543,24.6627,3000.0
2010-07-16 12:30:00,29.24,29.24,29.21,29.21,2000.0,24.6711,24.6711,24.6458,24.6458,2000.0
2010-07-16 12:35:00,29.2,29.21,29.18,29.19,2700.0,24.6374,24.6458,24.6205,24.6289,2700.0
2010-07-16 12:40:00,29.19,29.21,29.19,29.2,3400.0,24.6289,24.6458,24.6289,24.6374,3400.0
2010-07-16 12:45:00,29.21,29.21,29.15,29.2,7900.0,24.6458,24.6458,24.5952,24.6374,7900.0
2010-07-16 12:50:00,29.19,29.19,29.17,29.17,5600.0,24.6289,24.6289,24.6121,24.6121,5600.0
2010-07-16 12:55:00,29.16,29.17,29.11,29.14,4000.0,24.6036,24.6121,24.5614,24.5868,4000.0
2010-07-16 13:00:00,29.13,29.14,29.11,29.12,3600.0,24.5783,24.5868,24.5614,24.5699,3600.0
2010-07-16 13:05:00,29.12,29.16,29.12,29.16,4100.0,24.5699,24.6036,24.5699,24.6036,4100.0
2010-07-16 13:10:00,29.14,29.16,29.13,29.13,4100.0,24.5868,24.6036,24.5783,24.5783,4100.0
2010-07-16 13:15:00,29.15,29.18,29.15,29.17,3400.0,24.5952,24.6205,24.5952,24.6121,3400.0
2010-07-16 13:20:00,29.17,29.18,29.15,29.16,2500.0,24.6121,24.6205,24.5952,24.6036,2500.0
2010-07-16 13:25:00,29.14,29.14,29.12,29.13,2400.0,24.5868,24.5868,24.5699,24.5783,2400.0
2010-07-16 13:30:00,29.14,29.19,29.14,29.19,2100.0,24.5868,24.6289,24.5868,24.6289,2100.0
2010-07-16 13:35:00,29.19,29.22,29.19,29.2,5200.0,24.6289,24.6543,24.6289,24.6374,5200.0
2010-07-16 13:40:00,29.19,29.19,29.15,29.15,5200.0,24.6289,24.6289,24.5952,24.5952,5200.0
2010-07-16 13:45:00,29.15,29.16,29.12,29.16,4100.0,24.5952,24.6036,24.5699,24.6036,4100.0
2010-07-16 13:50:00,29.16,29.16,29.1,29.12,7300.0,24.6036,24.6036,24.553,24.5699,7300.0
2010-07-16 13:55:00,29.13,29.16,29.12,29.16,2800.0,24.5783,24.6036,24.5699,24.6036,2800.0
2010-07-16 14:00:00,29.16,29.2,29.13,29.2,9600.0,24.6036,24.6374,24.5783,24.6374,9600.0
2010-07-16 14:05:00,29.19,29.19,29.17,29.19,2400.0,24.6289,24.6289,24.6121,24.6289,2400.0
2010-07-16 14:10:00,29.19,29.2,29.16,29.17,4800.0,24.6289,24.6374,24.6036,24.6121,4800.0
2010-07-16 14:15:00,29.17,29.17,29.13,29.14,9200.0,24.6121,24.6121,24.5783,24.5868,9200.0
2010-07-16 14:20:00,29.14,29.17,29.13,29.16,3700.0,24.5868,24.6121,24.5783,24.6036,3700.0
2010-07-16 14:25:00,29.16,29.18,29.15,29.16,3700.0,24.6036,24.6205,24.5952,24.6036,3700.0
2010-07-16 14:30:00,29.16,29.18,29.13,29.18,6900.0,24.6036,24.6205,24.5783,24.6205,6900.0
2010-07-16 14:35:00,29.18,29.18,29.14,29.17,8200.0,24.6205,24.6205,24.5868,24.6121,8200.0
2010-07-16 14:40:00,29.16,29.17,29.14,29.15,5300.0,24.6036,24.6121,24.5868,24.5952,5300.0
2010-07-16 14:45:00,29.15,29.2,29.15,29.19,20200.0,24.5952,24.6374,24.5952,24.6289,20200.0
2010-07-16 14:50:00,29.19,29.21,29.16,29.2,10200.0,24.6289,24.6458,24.6036,24.6374,10200.0
2010-07-16 14:55:00,29.2,29.2,29.17,29.18,11300.0,24.6374,24.6374,24.6121,24.6205,11300.0
2010-07-16 15:00:00,29.17,29.18,29.15,29.16,9600.0,24.6121,24.6205,24.5952,24.6036,9600.0
2010-07-16 15:05:00,29.16,29.16,29.11,29.11,5300.0,24.6036,24.6036,24.5614,24.5614,5300.0
2010-07-16 15:10:00,29.1,29.14,29.09,29.14,14500.0,24.553,24.5868,24.5446,24.5868,14500.0
2010-07-16 15:15:00,29.14,29.15,29.12,29.13,6300.0,24.5868,24.5952,24.5699,24.5783,6300.0
2010-07-16 15:20:00,29.13,29.14,29.1,29.11,17300.0,24.5783,24.5868,24.553,24.5614,17300.0
2010-07-16 15:25:00,29.11,29.11,29.07,29.11,10700.0,24.5614,24.5614,24.5277,24.5614,10700.0
2010-07-16 15:30:00,29.1,29.13,29.1,29.12,8400.0,24.553,24.5783,24.553,24.5699,8400.0
2010-07-16 15:35:00,29.12,29.18,29.12,29.14,16900.0,24.5699,24.6205,24.5699,24.5868,16900.0
2010-07-16 15:40:00,29.13,29.16,29.13,29.14,16300.0,24.5783,24.6036,24.5783,24.5868,16300.0
2010-07-16 15:45:00,29.14,29.14,29.07,29.07,36600.0,24.5868,24.5868,24.5277,24.5277,36600.0
2010-07-16 15:50:00,29.07,29.16,29.06,29.16,46600.0,24.5277,24.6036,24.5193,24.6036,46600.0
2010-07-16 15:55:00,29.16,29.18,29.1,29.17,156300.0,24.6036,24.6205,24.553,24.6121,156300.0
2010-07-19 09:30:00,29.33,29.33,29.12,29.15,8100.0,24.7471,24.7471,24.5699,24.5952,8100.0
2010-07-19 09:35:00,29.16,29.31,29.15,29.28,5600.0,24.6036,24.7302,24.5952,24.7049,5600.0
2010-07-19 09:40:00,29.25,29.31,29.21,29.31,3400.0,24.6796,24.7302,24.6458,24.7302,3400.0
2010-07-19 09:45:00,29.31,29.34,29.29,29.31,5500.0,24.7302,24.7555,24.7133,24.7302,5500.0
2010-07-19 09:50:00,29.29,29.35,29.29,29.31,3000.0,24.7133,24.7639,24.7133,24.7302,3000.0
2010-07-19 09:55:00,29.3,29.3,29.24,29.24,1700.0,24.7218,24.7218,24.6711,24.6711,1700.0
2010-07-19 10:00:00,29.25,29.25,29.19,29.21,10100.0,24.6796,24.6796,24.6289,24.6458,10100.0
2010-07-19 10:05:00,29.21,29.25,29.13,29.14,9500.0,24.6458,24.6796,24.5783,24.5868,9500.0
2010-07-19 10:10:00,29.13,29.18,29.11,29.18,4300.0,24.5783,24.6205,24.5614,24.6205,4300.0
2010-07-19 10:15:00,29.17,29.17,29.11,29.12,5600.0,24.6121,24.6121,24.5614,24.5699,5600.0
2010-07-19 10:20:00,29.14,29.15,29.08,29.08,5400.0,24.5868,24.5952,24.5361,24.5361,5400.0
2010-07-19 10:25:00,29.09,29.12,29.05,29.05,4700.0,24.5446,24.5699,24.5108,24.5108,4700.0
2010-07-19 10:30:00,29.04,29.09,29.02,29.05,8200.0,24.5024,24.5446,24.4855,24.5108,8200.0
2010-07-19 10:35:00,29.05,29.09,29.05,29.05,3700.0,24.5108,24.5446,24.5108,24.5108,3700.0
2010-07-19 10:40:00,29.03,29.08,29.0,29.08,5300.0,24.4939,24.5361,24.4686,24.5361,5300.0
2010-07-19 10:45:00,29.08,29.09,29.05,29.07,13700.0,24.5361,24.5446,24.5108,24.5277,13700.0
2010-07-19 10:50:00,29.06,29.07,29.02,29.07,5300.0,24.5193,24.5277,24.4855,24.5277,5300.0
2010-07-19 10:55:00,29.06,29.09,29.02,29.08,15800.0,24.5193,24.5446,24.4855,24.5361,15800.0
2010-07-19 11:00:00,29.07,29.16,29.06,29.14,3500.0,24.5277,24.6036,24.5193,24.5868,3500.0
2010-07-19 11:05:00,29.14,29.18,29.13,29.13,5900.0,24.5868,24.6205,24.5783,24.5783,5900.0
2010-07-19 11:10:00,29.13,29.13,29.09,29.1,6100.0,24.5783,24.5783,24.5446,24.553,6100.0
2010-07-19 11:15:00,29.11,29.15,29.1,29.13,19500.0,24.5614,24.5952,24.553,24.5783,19500.0
2010-07-19 11:20:00,29.13,29.21,29.13,29.21,4600.0,24.5783,24.6458,24.5783,24.6458,4600.0
2010-07-19 11:25:00,29.21,29.22,29.18,29.19,3600.0,24.6458,24.6543,24.6205,24.6289,3600.0
2010-07-19 11:30:00,29.19,29.2,29.15,29.15,2500.0,24.6289,24.6374,24.5952,24.5952,2500.0
2010-07-19 11:35:00,29.16,29.17,29.11,29.11,3300.0,24.6036,24.6121,24.5614,24.5614,3300.0
2010-07-19 11:40:00,29.11,29.14,29.11,29.13,4100.0,24.5614,24.5868,24.5614,24.5783,4100.0
2010-07-19 11:45:00,29.13,29.15,29.12,29.15,2900.0,24.5783,24.5952,24.5699,24.5952,2900.0
2010-07-19 11:50:00,29.15,29.23,29.15,29.22,3800.0,24.5952,24.6627,24.5952,24.6543,3800.0
2010-07-19 11:55:00,29.21,29.21,29.19,29.19,3400.0,24.6458,24.6458,24.6289,24.6289,3400.0
2010-07-19 12:00:00,29.19,29.2,29.14,29.15,3600.0,24.6289,24.6374,24.5868,24.5952,3600.0
2010-07-19 12:05:00,29.14,29.16,29.13,29.16,2300.0,24.5868,24.6036,24.5783,24.6036,2300.0
2010-07-19 12:10:00,29.15,29.15,29.12,29.12,2000.0,24.5952,24.5952,24.5699,24.5699,2000.0
2010-07-19 12:15:00,29.12,29.18,29.12,29.18,2400.0,24.5699,24.6205,24.5699,24.6205,2400.0
2010-07-19 12:20:00,29.18,29.2,29.16,29.16,3500.0,24.6205,24.6374,24.6036,24.6036,3500.0
2010-07-19 12:25:00,29.17,29.21,29.17,29.19,1600.0,24.6121,24.6458,24.6121,24.6289,1600.0
2010-07-19 12:30:00,29.19,29.19,29.17,29.17,1800.0,24.6289,24.6289,24.6121,24.6121,1800.0
2010-07-19 12:35:00,29.17,29.21,29.17,29.21,2000.0,24.6121,24.6458,24.6121,24.6458,2000.0
2010-07-19 12:40:00,29.22,29.26,29.22,29.25,3100.0,24.6543,24.688,24.6543,24.6796,3100.0
2010-07-19 12:45:00,29.24,29.26,29.23,29.25,3600.0,24.6711,24.688,24.6627,24.6796,3600.0
2010-07-19 12:50:00,29.25,29.27,29.24,29.24,2200.0,24.6796,24.6964,24.6711,24.6711,2200.0
2010-07-19 12:55:00,29.22,29.22,29.2,29.21,3000.0,24.6543,24.6543,24.6374,24.6458,3000.0
2010-07-19 13:00:00,29.22,29.23,29.21,29.21,2600.0,24.6543,24.6627,24.6458,24.6458,2600.0
2010-07-19 13:05:00,29.21,29.21,29.17,29.2,5600.0,24.6458,24.6458,24.6121,24.6374,5600.0
2010-07-19 13:10:00,29.2,29.2,29.16,29.16,3800.0,24.6374,24.6374,24.6036,24.6036,3800.0
2010-07-19 13:15:00,29.16,29.17,29.14,29.14,1800.0,24.6036,24.6121,24.5868,24.5868,1800.0
2010-07-19 13:20:00,29.15,29.16,29.14,29.15,2400.0,24.5952,24.6036,24.5868,24.5952,2400.0
2010-07-19 13:25:00,29.15,29.16,29.12,29.12,1800.0,24.5952,24.6036,24.5699,24.5699,1800.0
2010-07-19 13:30:00,29.12,29.17,29.12,29.14,5700.0,24.5699,24.6121,24.5699,24.5868,5700.0
2010-07-19 13:35:00,29.13,29.14,29.12,29.13,2000.0,24.5783,24.5868,24.5699,24.5783,2000.0
2010-07-19 13:40:00,29.13,29.13,29.11,29.11,2800.0,24.5783,24.5783,24.5614,24.5614,2800.0
2010-07-19 13:45:00,29.1,29.12,29.1,29.11,5700.0,24.553,24.5699,24.553,24.5614,5700.0
2010-07-19 13:50:00,29.11,29.11,29.09,29.11,4600.0,24.5614,24.5614,24.5446,24.5614,4600.0
2010-07-19 13:55:00,29.11,29.11,29.09,29.09,3600.0,24.5614,24.5614,24.5446,24.5446,3600.0
2010-07-19 14:00:00,29.09,29.12,29.09,29.1,5500.0,24.5446,24.5699,24.5446,24.553,5500.0
2010-07-19 14:05:00,29.12,29.14,29.1,29.14,4100.0,24.5699,24.5868,24.553,24.5868,4100.0
2010-07-19 14:10:00,29.14,29.18,29.13,29.18,5600.0,24.5868,24.6205,24.5783,24.6205,5600.0
2010-07-19 14:15:00,29.17,29.21,29.16,29.21,24400.0,24.6121,24.6458,24.6036,24.6458,24400.0
2010-07-19 14:20:00,29.21,29.22,29.18,29.22,6500.0,24.6458,24.6543,24.6205,24.6543,6500.0
2010-07-19 14:25:00,29.21,29.22,29.18,29.19,3900.0,24.6458,24.6543,24.6205,24.6289,3900.0
2010-07-19 14:30:00,29.19,29.22,29.18,29.21,3800.0,24.6289,24.6543,24.6205,24.6458,3800.0
2010-07-19 14:35:00,29.21,29.21,29.18,29.19,3100.0,24.6458,24.6458,24.6205,24.6289,3100.0
2010-07-19 14:40:00,29.2,29.23,29.19,29.23,4000.0,24.6374,24.6627,24.6289,24.6627,4000.0
2010-07-19 14:45:00,29.23,29.29,29.23,29.28,5500.0,24.6627,24.7133,24.6627,24.7049,5500.0
2010-07-19 14:50:00,29.27,29.28,29.26,29.27,3500.0,24.6964,24.7049,24.688,24.6964,3500.0
2010-07-19 14:55:00,29.26,29.27,29.25,29.25,6500.0,24.688,24.6964,24.6796,24.6796,6500.0
2010-07-19 15:00:00,29.25,29.29,29.24,29.29,4400.0,24.6796,24.7133,24.6711,24.7133,4400.0
2010-07-19 15:05:00,29.28,29.33,29.27,29.33,7100.0,24.7049,24.7471,24.6964,24.7471,7100.0
2010-07-19 15:10:00,29.33,29.36,29.32,29.32,5500.0,24.7471,24.7724,24.7386,24.7386,5500.0
2010-07-19 15:15:00,29.32,29.34,29.32,29.33,3300.0,24.7386,24.7555,24.7386,24.7471,3300.0
2010-07-19 15:20:00,29.33,29.33,29.28,29.28,6900.0,24.7471,24.7471,24.7049,24.7049,6900.0
2010-07-19 15:25:00,29.28,29.28,29.22,29.24,7800.0,24.7049,24.7049,24.6543,24.6711,7800.0
2010-07-19 15:30:00,29.24,29.26,29.22,29.24,13500.0,24.6711,24.688,24.6543,24.6711,13500.0
2010-07-19 15:35:00,29.24,29.25,29.18,29.21,13900.0,24.6711,24.6796,24.6205,24.6458,13900.0
2010-07-19 15:40:00,29.21,29.26,29.19,29.26,13500.0,24.6458,24.688,24.6289,24.688,13500.0
2010-07-19 15:45:00,29.26,29.27,29.22,29.24,18600.0,24.688,24.6964,24.6543,24.6711,18600.0
2010-07-19 15:50:00,29.25,29.27,29.23,29.27,14000.0,24.6796,24.6964,24.6627,24.6964,14000.0
2010-07-19 15:55:00,29.27,29.28,29.27,29.28,15100.0,24.6964,24.7049,24.6964,24.7049,15100.0
2010-07-20 09:30:00,28.85,29.01,28.83,28.92,8900.0,24.3421,24.4771,24.3252,24.4011,8900.0
2010-07-20 09:35:00,28.95,28.98,28.83,28.84,11600.0,24.4264,24.4518,24.3252,24.3336,11600.0
2010-07-20 09:40:00,28.85,28.94,28.81,28.94,6600.0,24.3421,24.418,24.3083,24.418,6600.0
2010-07-20 09:45:00,28.95,28.98,28.95,28.95,1400.0,24.4264,24.4518,24.4264,24.4264,1400.0
2010-07-20 09:50:00,28.94,28.98,28.91,28.96,4800.0,24.418,24.4518,24.3927,24.4349,4800.0
2010-07-20 09:55:00,28.95,28.98,28.9,28.96,5000.0,24.4264,24.4518,24.3843,24.4349,5000.0
2010-07-20 10:00:00,28.96,28.98,28.88,28.88,3300.0,24.4349,24.4518,24.3674,24.3674,3300.0
2010-07-20 10:05:00,28.89,28.9,28.88,28.89,3300.0,24.3758,24.3843,24.3674,24.3758,3300.0
2010-07-20 10:10:00,28.89,28.93,28.83,28.83,11400.0,24.3758,24.4096,24.3252,24.3252,11400.0
2010-07-20 10:15:00,28.83,28.97,28.81,28.97,31600.0,24.3252,24.4433,24.3083,24.4433,31600.0
2010-07-20 10:20:00,28.98,29.05,28.98,29.05,6400.0,24.4518,24.5108,24.4518,24.5108,6400.0
2010-07-20 10:25:00,29.07,29.07,29.01,29.04,5400.0,24.5277,24.5277,24.4771,24.5024,5400.0
2010-07-20 10:30:00,29.04,29.08,29.02,29.08,9900.0,24.5024,24.5361,24.4855,24.5361,9900.0
2010-07-20 10:35:00,29.07,29.12,29.06,29.11,5000.0,24.5277,24.5699,24.5193,24.5614,5000.0
2010-07-20 10:40:00,29.12,29.14,29.09,29.1,6500.0,24.5699,24.5868,24.5446,24.553,6500.0
2010-07-20 10:45:00,29.11,29.13,29.11,29.11,8800.0,24.5614,24.5783,24.5614,24.5614,8800.0
2010-07-20 10:50:00,29.11,29.14,29.09,29.14,8100.0,24.5614,24.5868,24.5446,24.5868,8100.0
2010-07-20 10:55:00,29.14,29.16,29.13,29.16,6400.0,24.5868,24.6036,24.5783,24.6036,6400.0
2010-07-20 11:00:00,29.16,29.19,29.15,29.17,6000.0,24.6036,24.6289,24.5952,24.6121,6000.0
2010-07-20 11:05:00,29.18,29.22,29.16,29.2,8300.0,24.6205,24.6543,24.6036,24.6374,8300.0
2010-07-20 11:10:00,29.19,29.22,29.19,29.21,4900.0,24.6289,24.6543,24.6289,24.6458,4900.0
2010-07-20 11:15:00,29.21,29.26,29.19,29.26,5700.0,24.6458,24.688,24.6289,24.688,5700.0
2010-07-20 11:20:00,29.26,29.26,29.24,29.25,2300.0,24.688,24.688,24.6711,24.6796,2300.0
2010-07-20 11:25:00,29.25,29.26,29.23,29.26,6000.0,24.6796,24.688,24.6627,24.688,6000.0
2010-07-20 11:30:00,29.26,29.26,29.23,29.23,2400.0,24.688,24.688,24.6627,24.6627,2400.0
2010-07-20 11:35:00,29.24,29.25,29.23,29.25,5500.0,24.6711,24.6796,24.6627,24.6796,5500.0
2010-07-20 11:40:00,29.25,29.25,29.21,29.23,5500.0,24.6796,24.6796,24.6458,24.6627,5500.0
2010-07-20 11:45:00,29.23,29.27,29.23,29.27,6100.0,24.6627,24.6964,24.6627,24.6964,6100.0
2010-07-20 11:50:00,29.27,29.28,29.23,29.24,4000.0,24.6964,24.7049,24.6627,24.6711,4000.0
2010-07-20 11:55:00,29.25,29.27,29.25,29.25,4900.0,24.6796,24.6964,24.6796,24.6796,4900.0
2010-07-20 12:00:00,29.25,29.26,29.24,29.24,3700.0,24.6796,24.688,24.6711,24.6711,3700.0
2010-07-20 12:05:00,29.25,29.28,29.25,29.26,4900.0,24.6796,24.7049,24.6796,24.688,4900.0
2010-07-20 12:10:00,29.25,29.26,29.21,29.21,3100.0,24.6796,24.688,24.6458,24.6458,3100.0
2010-07-20 12:15:00,29.2,29.22,29.2,29.2,4200.0,24.6374,24.6543,24.6374,24.6374,4200.0
2010-07-20 12:20:00,29.2,29.22,29.2,29.2,3300.0,24.6374,24.6543,24.6374,24.6374,3300.0
2010-07-20 12:25:00,29.22,29.27,29.21,29.27,7700.0,24.6543,24.6964,24.6458,24.6964,7700.0
2010-07-20 12:30:00,29.26,29.28,29.26,29.28,12900.0,24.688,24.7049,24.688,24.7049,12900.0
2010-07-20 12:35:00,29.28,29.28,29.25,29.25,1300.0,24.7049,24.7049,24.6796,24.6796,1300.0
2010-07-20 12:40:00,29.24,29.25,29.23,29.24,2600.0,24.6711,24.6796,24.6627,24.6711,2600.0
2010-07-20 12:45:00,29.26,29.3,29.26,29.3,5900.0,24.688,24.7218,24.688,24.7218,5900.0
2010-07-20 12:50:00,29.29,29.3,29.29,29.29,2100.0,24.7133,24.7218,24.7133,24.7133,2100.0
2010-07-20 12:55:00,29.28,29.3,29.28,29.29,1700.0,24.7049,24.7218,24.7049,24.7133,1700.0
2010-07-20 13:00:00,29.29,29.31,29.29,29.31,3600.0,24.7133,24.7302,24.7133,24.7302,3600.0
2010-07-20 13:05:00,29.31,29.34,29.31,29.33,3900.0,24.7302,24.7555,24.7302,24.7471,3900.0
2010-07-20 13:10:00,29.32,29.33,29.3,29.3,2600.0,24.7386,24.7471,24.7218,24.7218,2600.0
2010-07-20 13:15:00,29.31,29.33,29.3,29.33,4400.0,24.7302,24.7471,24.7218,24.7471,4400.0
2010-07-20 13:20:00,29.32,29.35,29.32,29.32,4900.0,24.7386,24.7639,24.7386,24.7386,4900.0
2010-07-20 13:25:00,29.32,29.34,29.32,29.33,2000.0,24.7386,24.7555,24.7386,24.7471,2000.0
2010-07-20 13:30:00,29.34,29.36,29.33,29.35,3700.0,24.7555,24.7724,24.7471,24.7639,3700.0
2010-07-20 13:35:00,29.35,29.44,29.35,29.44,7900.0,24.7639,24.8399,24.7639,24.8399,7900.0
2010-07-20 13:40:00,29.43,29.47,29.43,29.45,5000.0,24.8314,24.8652,24.8314,24.8483,5000.0
2010-07-20 13:45:00,29.45,29.47,29.45,29.47,4100.0,24.8483,24.8652,24.8483,24.8652,4100.0
2010-07-20 13:50:00,29.47,29.53,29.46,29.53,8700.0,24.8652,24.9158,24.8568,24.9158,8700.0
2010-07-20 13:55:00,29.54,29.6,29.54,29.6,9900.0,24.9243,24.9749,24.9243,24.9749,9900.0
2010-07-20 14:00:00,29.6,29.6,29.56,29.56,3500.0,24.9749,24.9749,24.9411,24.9411,3500.0
2010-07-20 14:05:00,29.56,29.57,29.53,29.54,2600.0,24.9411,24.9496,24.9158,24.9243,2600.0
2010-07-20 14:10:00,29.54,29.54,29.51,29.51,5100.0,24.9243,24.9243,24.8989,24.8989,5100.0
2010-07-20 14:15:00,29.5,29.52,29.49,29.5,5700.0,24.8905,24.9074,24.8821,24.8905,5700.0
2010-07-20 14:20:00,29.5,29.5,29.45,29.46,9700.0,24.8905,24.8905,24.8483,24.8568,9700.0
2010-07-20 14:25:00,29.46,29.51,29.46,29.51,4500.0,24.8568,24.8989,24.8568,24.8989,4500.0
2010-07-20 14:30:00,29.5,29.54,29.5,29.54,9400.0,24.8905,24.9243,24.8905,24.9243,9400.0
2010-07-20 14:35:00,29.54,29.55,29.53,29.53,9100.0,24.9243,24.9327,24.9158,24.9158,9100.0
2010-07-20 14:40:00,29.54,29.55,29.51,29.54,9400.0,24.9243,24.9327,24.8989,24.9243,9400.0
2010-07-20 14:45:00,29.52,29.58,29.52,29.57,16400.0,24.9074,24.958,24.9074,24.9496,16400.0
2010-07-20 14:50:00,29.57,29.58,29.54,29.54,7000.0,24.9496,24.958,24.9243,24.9243,7000.0
2010-07-20 14:55:00,29.53,29.54,29.49,29.5,5500.0,24.9158,24.9243,24.8821,24.8905,5500.0
2010-07-20 15:00:00,29.5,29.55,29.48,29.55,10300.0,24.8905,24.9327,24.8736,24.9327,10300.0
2010-07-20 15:05:00,29.54,29.56,29.52,29.55,6300.0,24.9243,24.9411,24.9074,24.9327,6300.0
2010-07-20 15:10:00,29.55,29.59,29.53,29.59,7000.0,24.9327,24.9664,24.9158,24.9664,7000.0
2010-07-20 15:15:00,29.59,29.6,29.58,29.58,4400.0,24.9664,24.9749,24.958,24.958,4400.0
2010-07-20 15:20:00,29.58,29.61,29.57,29.6,5400.0,24.958,24.9833,24.9496,24.9749,5400.0
2010-07-20 15:25:00,29.6,29.66,29.58,29.64,9100.0,24.9749,25.0255,24.958,25.0086,9100.0
2010-07-20 15:30:00,29.64,29.73,29.64,29.7,11100.0,25.0086,25.0846,25.0086,25.0593,11100.0
2010-07-20 15:35:00,29.7,29.73,29.69,29.69,12200.0,25.0593,25.0846,25.0508,25.0508,12200.0
2010-07-20 15:40:00,29.69,29.73,29.68,29.73,21800.0,25.0508,25.0846,25.0424,25.0846,21800.0
2010-07-20 15:45:00,29.73,29.79,29.73,29.79,14000.0,25.0846,25.1352,25.0846,25.1352,14000.0
2010-07-20 15:50:00,29.8,29.82,29.76,29.77,17600.0,25.1436,25.1605,25.1099,25.1183,17600.0
2010-07-20 15:55:00,29.76,29.79,29.75,29.77,45500.0,25.1099,25.1352,25.1014,25.1183,45500.0
2010-07-21 09:30:00,29.99,29.99,29.7,29.73,9900.0,25.3039,25.3039,25.0593,25.0846,9900.0
2010-07-21 09:35:00,29.75,29.85,29.73,29.83,6400.0,25.1014,25.1858,25.0846,25.1689,6400.0
2010-07-21 09:40:00,29.81,29.81,29.68,29.68,4200.0,25.1521,25.1521,25.0424,25.0424,4200.0
2010-07-21 09:45:00,29.68,29.69,29.6,29.62,4800.0,25.0424,25.0508,24.9749,24.9918,4800.0
2010-07-21 09:50:00,29.63,29.64,29.59,29.6,5300.0,25.0002,25.0086,24.9664,24.9749,5300.0
2010-07-21 09:55:00,29.6,29.69,29.6,29.69,2000.0,24.9749,25.0508,24.9749,25.0508,2000.0
2010-07-21 10:00:00,29.66,29.67,29.6,29.62,4200.0,25.0255,25.0339,24.9749,24.9918,4200.0
2010-07-21 10:05:00,29.61,29.63,29.56,29.63,11400.0,24.9833,25.0002,24.9411,25.0002,11400.0
2010-07-21 10:10:00,29.63,29.7,29.63,29.68,3700.0,25.0002,25.0593,25.0002,25.0424,3700.0
2010-07-21 10:15:00,29.66,29.67,29.63,29.63,11900.0,25.0255,25.0339,25.0002,25.0002,11900.0
2010-07-21 10:20:00,29.64,29.67,29.63,29.66,4200.0,25.0086,25.0339,25.0002,25.0255,4200.0
2010-07-21 10:25:00,29.67,29.67,29.62,29.63,11000.0,25.0339,25.0339,24.9918,25.0002,11000.0
2010-07-21 10:30:00,29.63,29.64,29.6,29.6,16000.0,25.0002,25.0086,24.9749,24.9749,16000.0
2010-07-21 10:35:00,29.6,29.63,29.59,29.6,5500.0,24.9749,25.0002,24.9664,24.9749,5500.0
2010-07-21 10:40:00,29.6,29.62,29.6,29.61,6100.0,24.9749,24.9918,24.9749,24.9833,6100.0
2010-07-21 10:45:00,29.6,29.64,29.59,29.64,4500.0,24.9749,25.0086,24.9664,25.0086,4500.0
2010-07-21 10:50:00,29.64,29.64,29.63,29.64,9900.0,25.0086,25.0086,25.0002,25.0086,9900.0
2010-07-21 10:55:00,29.64,29.64,29.59,29.6,14400.0,25.0086,25.0086,24.9664,24.9749,14400.0
2010-07-21 11:00:00,29.61,29.62,29.58,29.62,5200.0,24.9833,24.9918,24.958,24.9918,5200.0
2010-07-21 11:05:00,29.62,29.62,29.55,29.55,3300.0,24.9918,24.9918,24.9327,24.9327,3300.0
2010-07-21 11:10:00,29.54,29.55,29.52,29.55,2100.0,24.9243,24.9327,24.9074,24.9327,2100.0
2010-07-21 11:15:00,29.56,29.56,29.54,29.56,2700.0,24.9411,24.9411,24.9243,24.9411,2700.0
2010-07-21 11:20:00,29.56,29.56,29.55,29.56,2000.0,24.9411,24.9411,24.9327,24.9411,2000.0
2010-07-21 11:25:00,29.55,29.56,29.54,29.55,2400.0,24.9327,24.9411,24.9243,24.9327,2400.0
2010-07-21 11:30:00,29.54,29.56,29.54,29.55,1900.0,24.9243,24.9411,24.9243,24.9327,1900.0
2010-07-21 11:35:00,29.54,29.61,29.54,29.61,1600.0,24.9243,24.9833,24.9243,24.9833,1600.0
2010-07-21 11:40:00,29.61,29.63,29.58,29.61,10500.0,24.9833,25.0002,24.958,24.9833,10500.0
2010-07-21 11:45:00,29.61,29.63,29.6,29.61,2700.0,24.9833,25.0002,24.9749,24.9833,2700.0
2010-07-21 11:50:00,29.6,29.62,29.6,29.62,1300.0,24.9749,24.9918,24.9749,24.9918,1300.0
2010-07-21 11:55:00,29.62,29.63,29.59,29.6,13000.0,24.9918,25.0002,24.9664,24.9749,13000.0
2010-07-21 12:00:00,29.6,29.61,29.59,29.6,15800.0,24.9749,24.9833,24.9664,24.9749,15800.0
2010-07-21 12:05:00,29.6,29.6,29.58,29.59,9500.0,24.9749,24.9749,24.958,24.9664,9500.0
2010-07-21 12:10:00,29.59,29.62,29.58,29.62,7400.0,24.9664,24.9918,24.958,24.9918,7400.0
2010-07-21 12:15:00,29.61,29.64,29.59,29.59,6400.0,24.9833,25.0086,24.9664,24.9664,6400.0
2010-07-21 12:20:00,29.59,29.6,29.59,29.6,2200.0,24.9664,24.9749,24.9664,24.9749,2200.0
2010-07-21 12:25:00,29.6,29.62,29.58,29.58,8400.0,24.9749,24.9918,24.958,24.958,8400.0
2010-07-21 12:30:00,29.59,29.6,29.58,29.59,18300.0,24.9664,24.9749,24.958,24.9664,18300.0
2010-07-21 12:35:00,29.58,29.6,29.58,29.59,20700.0,24.958,24.9749,24.958,24.9664,20700.0
2010-07-21 12:40:00,29.59,29.6,29.57,29.57,7000.0,24.9664,24.9749,24.9496,24.9496,7000.0
2010-07-21 12:45:00,29.57,29.6,29.56,29.59,5100.0,24.9496,24.9749,24.9411,24.9664,5100.0
2010-07-21 12:50:00,29.59,29.59,29.55,29.57,4200.0,24.9664,24.9664,24.9327,24.9496,4200.0
2010-07-21 12:55:00,29.57,29.57,29.55,29.55,2900.0,24.9496,24.9496,24.9327,24.9327,2900.0
2010-07-21 13:00:00,29.55,29.6,29.53,29.59,56100.0,24.9327,24.9749,24.9158,24.9664,56100.0
2010-07-21 13:05:00,29.59,29.62,29.59,29.62,1900.0,24.9664,24.9918,24.9664,24.9918,1900.0
2010-07-21 13:10:00,29.62,29.64,29.61,29.64,3000.0,24.9918,25.0086,24.9833,25.0086,3000.0
2010-07-21 13:15:00,29.64,29.66,29.64,29.64,3000.0,25.0086,25.0255,25.0086,25.0086,3000.0
2010-07-21 13:20:00,29.63,29.64,29.62,29.62,2700.0,25.0002,25.0086,24.9918,24.9918,2700.0
2010-07-21 13:25:00,29.61,29.62,29.6,29.62,1100.0,24.9833,24.9918,24.9749,24.9918,1100.0
2010-07-21 13:30:00,29.64,29.68,29.64,29.68,3900.0,25.0086,25.0424,25.0086,25.0424,3900.0
2010-07-21 13:35:00,29.68,29.68,29.67,29.68,800.0,25.0424,25.0424,25.0339,25.0424,800.0
2010-07-21 13:40:00,29.68,29.68,29.67,29.67,1700.0,25.0424,25.0424,25.0339,25.0339,1700.0
2010-07-21 13:45:00,29.68,29.68,29.66,29.67,3600.0,25.0424,25.0424,25.0255,25.0339,3600.0
2010-07-21 13:50:00,29.67,29.73,29.67,29.73,1400.0,25.0339,25.0846,25.0339,25.0846,1400.0
2010-07-21 13:55:00,29.73,29.74,29.67,29.67,2800.0,25.0846,25.093,25.0339,25.0339,2800.0
2010-07-21 14:00:00,29.66,29.67,29.57,29.63,10600.0,25.0255,25.0339,24.9496,25.0002,10600.0
2010-07-21 14:05:00,29.63,29.63,29.54,29.54,9500.0,25.0002,25.0002,24.9243,24.9243,9500.0
2010-07-21 14:10:00,29.53,29.53,29.37,29.42,16300.0,24.9158,24.9158,24.7808,24.823,16300.0
2010-07-21 14:15:00,29.42,29.45,29.37,29.45,9100.0,24.823,24.8483,24.7808,24.8483,9100.0
2010-07-21 14:20:00,29.44,29.46,29.39,29.45,8400.0,24.8399,24.8568,24.7977,24.8483,8400.0
2010-07-21 14:25:00,29.44,29.47,29.42,29.43,7600.0,24.8399,24.8652,24.823,24.8314,7600.0
2010-07-21 14:30:00,29.42,29.43,29.36,29.37,14300.0,24.823,24.8314,24.7724,24.7808,14300.0
2010-07-21 14:35:00,29.38,29.4,29.34,29.4,14400.0,24.7893,24.8061,24.7555,24.8061,14400.0
2010-07-21 14:40:00,29.4,29.44,29.4,29.42,6100.0,24.8061,24.8399,24.8061,24.823,6100.0
2010-07-21 14:45:00,29.42,29.44,29.38,29.38,6000.0,24.823,24.8399,24.7893,24.7893,6000.0
2010-07-21 14:50:00,29.38,29.39,29.29,29.3,10700.0,24.7893,24.7977,24.7133,24.7218,10700.0
2010-07-21 14:55:00,29.29,29.3,29.24,29.26,10600.0,24.7133,24.7218,24.6711,24.688,10600.0
2010-07-21 15:00:00,29.27,29.29,29.24,29.29,10200.0,24.6964,24.7133,24.6711,24.7133,10200.0
2010-07-21 15:05:00,29.29,29.35,29.29,29.35,6000.0,24.7133,24.7639,24.7133,24.7639,6000.0
2010-07-21 15:10:00,29.34,29.37,29.33,29.37,11500.0,24.7555,24.7808,24.7471,24.7808,11500.0
2010-07-21 15:15:00,29.39,29.42,29.33,29.33,12300.0,24.7977,24.823,24.7471,24.7471,12300.0
2010-07-21 15:20:00,29.32,29.4,29.29,29.36,15300.0,24.7386,24.8061,24.7133,24.7724,15300.0
2010-07-21 15:25:00,29.36,29.38,29.33,29.34,11000.0,24.7724,24.7893,24.7471,24.7555,11000.0
2010-07-21 15:30:00,29.34,29.39,29.33,29.37,14200.0,24.7555,24.7977,24.7471,24.7808,14200.0
2010-07-21 15:35:00,29.37,29.38,29.34,29.37,17600.0,24.7808,24.7893,24.7555,24.7808,17600.0
2010-07-21 15:40:00,29.36,29.36,29.31,29.35,12800.0,24.7724,24.7724,24.7302,24.7639,12800.0
2010-07-21 15:45:00,29.36,29.41,29.34,29.37,22500.0,24.7724,24.8146,24.7555,24.7808,22500.0
2010-07-21 15:50:00,29.39,29.43,29.35,29.37,29400.0,24.7977,24.8314,24.7639,24.7808,29400.0
2010-07-21 15:55:00,29.36,29.37,29.31,29.37,56100.0,24.7724,24.7808,24.7302,24.7808,56100.0
2010-07-22 09:30:00,29.61,29.76,29.61,29.72,11200.0,24.9833,25.1099,24.9833,25.0761,11200.0
2010-07-22 09:35:00,29.73,29.79,29.68,29.77,5400.0,25.0846,25.1352,25.0424,25.1183,5400.0
2010-07-22 09:40:00,29.76,29.84,29.76,29.79,3400.0,25.1099,25.1774,25.1099,25.1352,3400.0
2010-07-22 09:45:00,29.8,29.9,29.8,29.9,2300.0,25.1436,25.228,25.1436,25.228,2300.0
2010-07-22 09:50:00,29.92,29.94,29.85,29.87,4500.0,25.2449,25.2618,25.1858,25.2027,4500.0
2010-07-22 09:55:00,29.9,30.0,29.87,29.95,6200.0,25.228,25.3124,25.2027,25.2702,6200.0
2010-07-22 10:00:00,29.96,30.09,29.96,30.09,13300.0,25.2786,25.3883,25.2786,25.3883,13300.0
2010-07-22 10:05:00,30.09,30.12,30.06,30.07,8100.0,25.3883,25.4136,25.363,25.3714,8100.0
2010-07-22 10:10:00,30.07,30.07,30.04,30.07,5000.0,25.3714,25.3714,25.3461,25.3714,5000.0
2010-07-22 10:15:00,30.07,30.1,30.04,30.04,3100.0,25.3714,25.3968,25.3461,25.3461,3100.0
2010-07-22 10:20:00,30.06,30.07,30.04,30.04,4900.0,25.363,25.3714,25.3461,25.3461,4900.0
2010-07-22 10:25:00,30.05,30.07,30.03,30.07,2700.0,25.3546,25.3714,25.3377,25.3714,2700.0
2010-07-22 10:30:00,30.08,30.08,30.05,30.06,3200.0,25.3799,25.3799,25.3546,25.363,3200.0
2010-07-22 10:35:00,30.06,30.13,30.05,30.1,7000.0,25.363,25.4221,25.3546,25.3968,7000.0
2010-07-22 10:40:00,30.11,30.18,30.11,30.13,7200.0,25.4052,25.4643,25.4052,25.4221,7200.0
2010-07-22 10:45:00,30.13,30.15,30.13,30.14,2300.0,25.4221,25.4389,25.4221,25.4305,2300.0
2010-07-22 10:50:00,30.13,30.18,30.11,30.18,6200.0,25.4221,25.4643,25.4052,25.4643,6200.0
2010-07-22 10:55:00,30.16,30.16,30.08,30.08,5500.0,25.4474,25.4474,25.3799,25.3799,5500.0
2010-07-22 11:00:00,30.08,30.08,30.05,30.06,5600.0,25.3799,25.3799,25.3546,25.363,5600.0
2010-07-22 11:05:00,30.06,30.08,30.03,30.06,7100.0,25.363,25.3799,25.3377,25.363,7100.0
2010-07-22 11:10:00,30.06,30.08,30.05,30.08,3400.0,25.363,25.3799,25.3546,25.3799,3400.0
2010-07-22 11:15:00,30.09,30.1,30.05,30.08,3100.0,25.3883,25.3968,25.3546,25.3799,3100.0
2010-07-22 11:20:00,30.09,30.1,30.07,30.1,3500.0,25.3883,25.3968,25.3714,25.3968,3500.0
2010-07-22 11:25:00,30.09,30.14,30.09,30.11,5400.0,25.3883,25.4305,25.3883,25.4052,5400.0
2010-07-22 11:30:00,30.12,30.14,30.08,30.09,8400.0,25.4136,25.4305,25.3799,25.3883,8400.0
2010-07-22 11:35:00,30.08,30.08,30.03,30.04,3600.0,25.3799,25.3799,25.3377,25.3461,3600.0
2010-07-22 11:40:00,30.04,30.07,30.02,30.05,3200.0,25.3461,25.3714,25.3293,25.3546,3200.0
2010-07-22 11:45:00,30.04,30.07,30.03,30.06,3200.0,25.3461,25.3714,25.3377,25.363,3200.0
2010-07-22 11:50:00,30.05,30.05,30.02,30.02,2800.0,25.3546,25.3546,25.3293,25.3293,2800.0
2010-07-22 11:55:00,30.02,30.02,29.99,30.01,1800.0,25.3293,25.3293,25.3039,25.3208,1800.0
2010-07-22 12:00:00,30.01,30.03,30.0,30.03,5000.0,25.3208,25.3377,25.3124,25.3377,5000.0
2010-07-22 12:05:00,30.03,30.03,29.99,30.01,2300.0,25.3377,25.3377,25.3039,25.3208,2300.0
2010-07-22 12:10:00,29.99,30.01,29.98,29.99,3300.0,25.3039,25.3208,25.2955,25.3039,3300.0
2010-07-22 12:15:00,29.98,30.02,29.98,30.01,2100.0,25.2955,25.3293,25.2955,25.3208,2100.0
2010-07-22 12:20:00,30.0,30.02,29.99,30.0,6200.0,25.3124,25.3293,25.3039,25.3124,6200.0
2010-07-22 12:25:00,29.99,30.02,29.98,30.02,5200.0,25.3039,25.3293,25.2955,25.3293,5200.0
2010-07-22 12:30:00,30.02,30.03,30.01,30.02,3800.0,25.3293,25.3377,25.3208,25.3293,3800.0
2010-07-22 12:35:00,30.02,30.03,30.0,30.01,2500.0,25.3293,25.3377,25.3124,25.3208,2500.0
2010-07-22 12:40:00,30.0,30.01,30.0,30.0,1100.0,25.3124,25.3208,25.3124,25.3124,1100.0
2010-07-22 12:45:00,30.0,30.0,29.98,29.99,3300.0,25.3124,25.3124,25.2955,25.3039,3300.0
2010-07-22 12:50:00,29.99,29.99,29.97,29.99,2400.0,25.3039,25.3039,25.2871,25.3039,2400.0
2010-07-22 12:55:00,29.99,30.0,29.98,29.99,2100.0,25.3039,25.3124,25.2955,25.3039,2100.0
2010-07-22 13:00:00,29.99,30.0,29.99,30.0,2300.0,25.3039,25.3124,25.3039,25.3124,2300.0
2010-07-22 13:05:00,29.99,29.99,29.98,29.99,1100.0,25.3039,25.3039,25.2955,25.3039,1100.0
2010-07-22 13:10:00,29.99,30.0,29.98,29.99,2300.0,25.3039,25.3124,25.2955,25.3039,2300.0
2010-07-22 13:15:00,29.99,30.0,29.99,29.99,1100.0,25.3039,25.3124,25.3039,25.3039,1100.0
2010-07-22 13:20:00,29.99,30.0,29.99,30.0,700.0,25.3039,25.3124,25.3039,25.3124,700.0
2010-07-22 13:25:00,30.0,30.0,29.97,29.97,2100.0,25.3124,25.3124,25.2871,25.2871,2100.0
2010-07-22 13:30:00,29.98,29.98,29.97,29.98,2700.0,25.2955,25.2955,25.2871,25.2955,2700.0
2010-07-22 13:35:00,29.98,29.99,29.97,29.99,1300.0,25.2955,25.3039,25.2871,25.3039,1300.0
2010-07-22 13:40:00,29.98,29.99,29.97,29.99,3100.0,25.2955,25.3039,25.2871,25.3039,3100.0
2010-07-22 13:45:00,29.99,29.99,29.98,29.99,2200.0,25.3039,25.3039,25.2955,25.3039,2200.0
2010-07-22 13:50:00,30.0,30.0,29.97,29.98,3200.0,25.3124,25.3124,25.2871,25.2955,3200.0
2010-07-22 13:55:00,29.98,29.99,29.98,29.99,2600.0,25.2955,25.3039,25.2955,25.3039,2600.0
2010-07-22 14:00:00,29.98,30.04,29.98,30.04,4200.0,25.2955,25.3461,25.2955,25.3461,4200.0
2010-07-22 14:05:00,30.03,30.05,30.03,30.03,4000.0,25.3377,25.3546,25.3377,25.3377,4000.0
2010-07-22 14:10:00,30.04,30.08,30.02,30.07,7000.0,25.3461,25.3799,25.3293,25.3714,7000.0
2010-07-22 14:15:00,30.07,30.07,30.03,30.04,3800.0,25.3714,25.3714,25.3377,25.3461,3800.0
2010-07-22 14:20:00,30.03,30.04,30.02,30.03,2400.0,25.3377,25.3461,25.3293,25.3377,2400.0
2010-07-22 14:25:00,30.02,30.07,30.02,30.05,9300.0,25.3293,25.3714,25.3293,25.3546,9300.0
2010-07-22 14:30:00,30.06,30.06,30.02,30.03,4300.0,25.363,25.363,25.3293,25.3377,4300.0
2010-07-22 14:35:00,30.03,30.04,30.01,30.01,9600.0,25.3377,25.3461,25.3208,25.3208,9600.0
2010-07-22 14:40:00,30.01,30.01,29.97,29.99,7300.0,25.3208,25.3208,25.2871,25.3039,7300.0
2010-07-22 14:45:00,29.99,30.01,29.97,30.01,4600.0,25.3039,25.3208,25.2871,25.3208,4600.0
2010-07-22 14:50:00,30.0,30.02,29.99,30.02,6100.0,25.3124,25.3293,25.3039,25.3293,6100.0
2010-07-22 14:55:00,30.03,30.05,30.02,30.05,6100.0,25.3377,25.3546,25.3293,25.3546,6100.0
2010-07-22 15:00:00,30.04,30.05,30.04,30.05,2100.0,25.3461,25.3546,25.3461,25.3546,2100.0
2010-07-22 15:05:00,30.04,30.05,30.02,30.04,5000.0,25.3461,25.3546,25.3293,25.3461,5000.0
2010-07-22 15:10:00,30.03,30.05,30.03,30.04,2800.0,25.3377,25.3546,25.3377,25.3461,2800.0
2010-07-22 15:15:00,30.05,30.1,30.05,30.09,9700.0,25.3546,25.3968,25.3546,25.3883,9700.0
2010-07-22 15:20:00,30.1,30.1,30.08,30.08,12500.0,25.3968,25.3968,25.3799,25.3799,12500.0
2010-07-22 15:25:00,30.08,30.09,30.07,30.07,6000.0,25.3799,25.3883,25.3714,25.3714,6000.0
2010-07-22 15:30:00,30.08,30.09,30.06,30.07,15500.0,25.3799,25.3883,25.363,25.3714,15500.0
2010-07-22 15:35:00,30.07,30.07,29.96,29.99,17400.0,25.3714,25.3714,25.2786,25.3039,17400.0
2010-07-22 15:40:00,29.98,30.05,29.95,30.04,20900.0,25.2955,25.3546,25.2702,25.3461,20900.0
2010-07-22 15:45:00,30.05,30.1,30.05,30.08,37900.0,25.3546,25.3968,25.3546,25.3799,37900.0
2010-07-22 15:50:00,30.09,30.1,30.08,30.1,20300.0,25.3883,25.3968,25.3799,25.3968,20300.0
2010-07-22 15:55:00,30.1,30.17,30.1,30.12,85900.0,25.3968,25.4558,25.3968,25.4136,85900.0
2010-07-23 09:30:00,30.05,30.14,30.0,30.1,6400.0,25.3546,25.4305,25.3124,25.3968,6400.0
2010-07-23 09:35:00,30.12,30.19,30.09,30.16,2200.0,25.4136,25.4727,25.3883,25.4474,2200.0
2010-07-23 09:40:00,30.18,30.24,30.16,30.22,6000.0,25.4643,25.5149,25.4474,25.498,6000.0
2010-07-23 09:45:00,30.22,30.22,30.13,30.15,2900.0,25.498,25.498,25.4221,25.4389,2900.0
2010-07-23 09:50:00,30.14,30.15,30.06,30.1,5000.0,25.4305,25.4389,25.363,25.3968,5000.0
2010-07-23 09:55:00,30.12,30.13,30.05,30.05,3100.0,25.4136,25.4221,25.3546,25.3546,3100.0
2010-07-23 10:00:00,30.05,30.15,30.04,30.12,5200.0,25.3546,25.4389,25.3461,25.4136,5200.0
2010-07-23 10:05:00,30.1,30.13,30.1,30.11,1700.0,25.3968,25.4221,25.3968,25.4052,1700.0
2010-07-23 10:10:00,30.11,30.18,30.08,30.16,8400.0,25.4052,25.4643,25.3799,25.4474,8400.0
2010-07-23 10:15:00,30.16,30.22,30.16,30.2,4400.0,25.4474,25.498,25.4474,25.4811,4400.0
2010-07-23 10:20:00,30.2,30.21,30.15,30.18,6000.0,25.4811,25.4896,25.4389,25.4643,6000.0
2010-07-23 10:25:00,30.19,30.23,30.18,30.23,2800.0,25.4727,25.5064,25.4643,25.5064,2800.0
2010-07-23 10:30:00,30.24,30.31,30.24,30.29,3900.0,25.5149,25.5739,25.5149,25.5571,3900.0
2010-07-23 10:35:00,30.27,30.3,30.24,30.25,2900.0,25.5402,25.5655,25.5149,25.5233,2900.0
2010-07-23 10:40:00,30.25,30.27,30.23,30.27,8200.0,25.5233,25.5402,25.5064,25.5402,8200.0
2010-07-23 10:45:00,30.28,30.31,30.26,30.29,2700.0,25.5486,25.5739,25.5318,25.5571,2700.0
2010-07-23 10:50:00,30.29,30.29,30.21,30.23,9400.0,25.5571,25.5571,25.4896,25.5064,9400.0
2010-07-23 10:55:00,30.24,30.28,30.23,30.23,3100.0,25.5149,25.5486,25.5064,25.5064,3100.0
2010-07-23 11:00:00,30.23,30.28,30.23,30.28,2400.0,25.5064,25.5486,25.5064,25.5486,2400.0
2010-07-23 11:05:00,30.27,30.29,30.26,30.26,3400.0,25.5402,25.5571,25.5318,25.5318,3400.0
2010-07-23 11:10:00,30.26,30.27,30.22,30.22,2800.0,25.5318,25.5402,25.498,25.498,2800.0
2010-07-23 11:15:00,30.22,30.24,30.22,30.24,2100.0,25.498,25.5149,25.498,25.5149,2100.0
2010-07-23 11:20:00,30.23,30.23,30.2,30.2,3000.0,25.5064,25.5064,25.4811,25.4811,3000.0
2010-07-23 11:25:00,30.2,30.23,30.2,30.22,3400.0,25.4811,25.5064,25.4811,25.498,3400.0
2010-07-23 11:30:00,30.22,30.25,30.21,30.24,5700.0,25.498,25.5233,25.4896,25.5149,5700.0
2010-07-23 11:35:00,30.25,30.27,30.24,30.24,5900.0,25.5233,25.5402,25.5149,25.5149,5900.0
2010-07-23 11:40:00,30.24,30.26,30.2,30.23,9000.0,25.5149,25.5318,25.4811,25.5064,9000.0
2010-07-23 11:45:00,30.22,30.26,30.22,30.26,4600.0,25.498,25.5318,25.498,25.5318,4600.0
2010-07-23 11:50:00,30.27,30.27,30.25,30.26,3400.0,25.5402,25.5402,25.5233,25.5318,3400.0
2010-07-23 11:55:00,30.26,30.28,30.22,30.24,3400.0,25.5318,25.5486,25.498,25.5149,3400.0
2010-07-23 12:00:00,30.26,30.33,30.2,30.22,12800.0,25.5318,25.5908,25.4811,25.498,12800.0
2010-07-23 12:05:00,30.21,30.26,30.21,30.23,6600.0,25.4896,25.5318,25.4896,25.5064,6600.0
2010-07-23 12:10:00,30.22,30.23,30.16,30.23,8200.0,25.498,25.5064,25.4474,25.5064,8200.0
2010-07-23 12:15:00,30.22,30.28,30.2,30.27,7400.0,25.498,25.5486,25.4811,25.5402,7400.0
2010-07-23 12:20:00,30.28,30.28,30.22,30.24,4800.0,25.5486,25.5486,25.498,25.5149,4800.0
2010-07-23 12:25:00,30.23,30.28,30.23,30.26,2900.0,25.5064,25.5486,25.5064,25.5318,2900.0
2010-07-23 12:30:00,30.26,30.26,30.2,30.21,3500.0,25.5318,25.5318,25.4811,25.4896,3500.0
2010-07-23 12:35:00,30.21,30.22,30.16,30.2,4400.0,25.4896,25.498,25.4474,25.4811,4400.0
2010-07-23 12:40:00,30.19,30.19,30.13,30.13,4000.0,25.4727,25.4727,25.4221,25.4221,4000.0
2010-07-23 12:45:00,30.12,30.13,30.1,30.13,3400.0,25.4136,25.4221,25.3968,25.4221,3400.0
2010-07-23 12:50:00,30.12,30.16,30.11,30.16,6100.0,25.4136,25.4474,25.4052,25.4474,6100.0
2010-07-23 12:55:00,30.16,30.18,30.16,30.18,3000.0,25.4474,25.4643,25.4474,25.4643,3000.0
2010-07-23 13:00:00,30.19,30.21,30.17,30.17,3200.0,25.4727,25.4896,25.4558,25.4558,3200.0
2010-07-23 13:05:00,30.16,30.18,30.14,30.18,5300.0,25.4474,25.4643,25.4305,25.4643,5300.0
2010-07-23 13:10:00,30.18,30.26,30.17,30.26,3600.0,25.4643,25.5318,25.4558,25.5318,3600.0
2010-07-23 13:15:00,30.27,30.35,30.27,30.31,7500.0,25.5402,25.6077,25.5402,25.5739,7500.0
2010-07-23 13:20:00,30.3,30.36,30.3,30.36,1900.0,25.5655,25.6161,25.5655,25.6161,1900.0
2010-07-23 13:25:00,30.38,30.46,30.38,30.46,4800.0,25.633,25.7005,25.633,25.7005,4800.0
2010-07-23 13:30:00,30.46,30.52,30.46,30.47,6000.0,25.7005,25.7511,25.7005,25.7089,6000.0
2010-07-23 13:35:00,30.47,30.49,30.47,30.48,1300.0,25.7089,25.7258,25.7089,25.7174,1300.0
2010-07-23 13:40:00,30.47,30.48,30.45,30.46,1400.0,25.7089,25.7174,25.6921,25.7005,1400.0
2010-07-23 13:45:00,30.45,30.45,30.41,30.41,1500.0,25.6921,25.6921,25.6583,25.6583,1500.0
2010-07-23 13:50:00,30.42,30.44,30.4,30.42,6500.0,25.6668,25.6836,25.6499,25.6668,6500.0
2010-07-23 13:55:00,30.41,30.45,30.41,30.45,4500.0,25.6583,25.6921,25.6583,25.6921,4500.0
2010-07-23 14:00:00,30.45,30.5,30.45,30.5,4800.0,25.6921,25.7343,25.6921,25.7343,4800.0
2010-07-23 14:05:00,30.5,30.51,30.48,30.5,3000.0,25.7343,25.7427,25.7174,25.7343,3000.0
2010-07-23 14:10:00,30.5,30.51,30.47,30.47,1800.0,25.7343,25.7427,25.7089,25.7089,1800.0
2010-07-23 14:15:00,30.48,30.49,30.48,30.48,600.0,25.7174,25.7258,25.7174,25.7174,600.0
2010-07-23 14:20:00,30.48,30.48,30.42,30.43,3600.0,25.7174,25.7174,25.6668,25.6752,3600.0
2010-07-23 14:25:00,30.43,30.43,30.39,30.4,6200.0,25.6752,25.6752,25.6414,25.6499,6200.0
2010-07-23 14:30:00,30.4,30.43,30.39,30.41,4300.0,25.6499,25.6752,25.6414,25.6583,4300.0
2010-07-23 14:35:00,30.4,30.4,30.38,30.39,3800.0,25.6499,25.6499,25.633,25.6414,3800.0
2010-07-23 14:40:00,30.39,30.43,30.39,30.43,4400.0,25.6414,25.6752,25.6414,25.6752,4400.0
2010-07-23 14:45:00,30.44,30.46,30.42,30.43,5000.0,25.6836,25.7005,25.6668,25.6752,5000.0
2010-07-23 14:50:00,30.44,30.49,30.43,30.49,4000.0,25.6836,25.7258,25.6752,25.7258,4000.0
2010-07-23 14:55:00,30.5,30.5,30.45,30.45,3300.0,25.7343,25.7343,25.6921,25.6921,3300.0
2010-07-23 15:00:00,30.46,30.46,30.44,30.45,4800.0,25.7005,25.7005,25.6836,25.6921,4800.0
2010-07-23 15:05:00,30.46,30.46,30.45,30.46,3300.0,25.7005,25.7005,25.6921,25.7005,3300.0
2010-07-23 15:10:00,30.47,30.48,30.43,30.43,5000.0,25.7089,25.7174,25.6752,25.6752,5000.0
2010-07-23 15:15:00,30.43,30.47,30.4,30.46,6700.0,25.6752,25.7089,25.6499,25.7005,6700.0
2010-07-23 15:20:00,30.45,30.47,30.44,30.46,2600.0,25.6921,25.7089,25.6836,25.7005,2600.0
2010-07-23 15:25:00,30.46,30.46,30.39,30.42,7100.0,25.7005,25.7005,25.6414,25.6668,7100.0
2010-07-23 15:30:00,30.43,30.45,30.41,30.44,6600.0,25.6752,25.6921,25.6583,25.6836,6600.0
2010-07-23 15:35:00,30.45,30.46,30.37,30.39,14400.0,25.6921,25.7005,25.6246,25.6414,14400.0
2010-07-23 15:40:00,30.4,30.41,30.33,30.37,12800.0,25.6499,25.6583,25.5908,25.6246,12800.0
2010-07-23 15:45:00,30.39,30.44,30.37,30.42,17400.0,25.6414,25.6836,25.6246,25.6668,17400.0
2010-07-23 15:50:00,30.43,30.46,30.42,30.46,14400.0,25.6752,25.7005,25.6668,25.7005,14400.0
2010-07-23 15:55:00,30.46,30.5,30.46,30.5,22500.0,25.7005,25.7343,25.7005,25.7343,22500.0
2010-07-26 09:30:00,30.55,30.57,30.52,30.54,5500.0,25.7764,25.7933,25.7511,25.768,5500.0
2010-07-26 09:35:00,30.54,30.58,30.5,30.53,2100.0,25.768,25.8018,25.7343,25.7596,2100.0
2010-07-26 09:40:00,30.54,30.54,30.43,30.49,2900.0,25.768,25.768,25.6752,25.7258,2900.0
2010-07-26 09:45:00,30.5,30.56,30.46,30.49,10100.0,25.7343,25.7849,25.7005,25.7258,10100.0
2010-07-26 09:50:00,30.51,30.6,30.47,30.6,5800.0,25.7427,25.8186,25.7089,25.8186,5800.0
2010-07-26 09:55:00,30.62,30.67,30.6,30.62,10200.0,25.8355,25.8777,25.8186,25.8355,10200.0
2010-07-26 10:00:00,30.62,30.82,30.62,30.78,11500.0,25.8355,26.0043,25.8355,25.9705,11500.0
2010-07-26 10:05:00,30.78,30.88,30.78,30.85,7800.0,25.9705,26.0549,25.9705,26.0296,7800.0
2010-07-26 10:10:00,30.84,30.88,30.81,30.88,4500.0,26.0211,26.0549,25.9958,26.0549,4500.0
2010-07-26 10:15:00,30.89,30.91,30.85,30.87,3200.0,26.0633,26.0802,26.0296,26.0464,3200.0
2010-07-26 10:20:00,30.85,30.85,30.78,30.8,3300.0,26.0296,26.0296,25.9705,25.9874,3300.0
2010-07-26 10:25:00,30.8,30.81,30.78,30.79,3300.0,25.9874,25.9958,25.9705,25.9789,3300.0
2010-07-26 10:30:00,30.79,30.82,30.73,30.77,5400.0,25.9789,26.0043,25.9283,25.9621,5400.0
2010-07-26 10:35:00,30.77,30.87,30.77,30.87,11300.0,25.9621,26.0464,25.9621,26.0464,11300.0
2010-07-26 10:40:00,30.87,30.88,30.82,30.83,4600.0,26.0464,26.0549,26.0043,26.0127,4600.0
2010-07-26 10:45:00,30.82,30.83,30.81,30.83,3700.0,26.0043,26.0127,25.9958,26.0127,3700.0
2010-07-26 10:50:00,30.84,30.84,30.8,30.83,2100.0,26.0211,26.0211,25.9874,26.0127,2100.0
2010-07-26 10:55:00,30.84,30.85,30.84,30.85,2400.0,26.0211,26.0296,26.0211,26.0296,2400.0
2010-07-26 11:00:00,30.86,30.87,30.84,30.85,2200.0,26.038,26.0464,26.0211,26.0296,2200.0
2010-07-26 11:05:00,30.83,30.84,30.8,30.82,1900.0,26.0127,26.0211,25.9874,26.0043,1900.0
2010-07-26 11:10:00,30.83,30.85,30.82,30.85,7200.0,26.0127,26.0296,26.0043,26.0296,7200.0
2010-07-26 11:15:00,30.86,30.92,30.85,30.92,5400.0,26.038,26.0886,26.0296,26.0886,5400.0
2010-07-26 11:20:00,30.91,30.92,30.89,30.92,5200.0,26.0802,26.0886,26.0633,26.0886,5200.0
2010-07-26 11:25:00,30.91,30.93,30.91,30.93,3200.0,26.0802,26.0971,26.0802,26.0971,3200.0
2010-07-26 11:30:00,30.92,30.93,30.92,30.92,3400.0,26.0886,26.0971,26.0886,26.0886,3400.0
2010-07-26 11:35:00,30.92,30.93,30.92,30.93,1600.0,26.0886,26.0971,26.0886,26.0971,1600.0
2010-07-26 11:40:00,30.93,30.94,30.92,30.92,1200.0,26.0971,26.1055,26.0886,26.0886,1200.0
2010-07-26 11:45:00,30.93,30.94,30.92,30.94,3700.0,26.0971,26.1055,26.0886,26.1055,3700.0
2010-07-26 11:50:00,30.94,30.95,30.92,30.92,4500.0,26.1055,26.1139,26.0886,26.0886,4500.0
2010-07-26 11:55:00,30.92,30.92,30.9,30.91,1700.0,26.0886,26.0886,26.0718,26.0802,1700.0
2010-07-26 12:00:00,30.91,30.95,30.91,30.94,7000.0,26.0802,26.1139,26.0802,26.1055,7000.0
2010-07-26 12:05:00,30.94,30.98,30.94,30.96,4400.0,26.1055,26.1393,26.1055,26.1224,4400.0
2010-07-26 12:10:00,30.97,30.97,30.95,30.95,2700.0,26.1308,26.1308,26.1139,26.1139,2700.0
2010-07-26 12:15:00,30.96,30.96,30.95,30.96,1100.0,26.1224,26.1224,26.1139,26.1224,1100.0
2010-07-26 12:20:00,30.96,30.96,30.94,30.94,2900.0,26.1224,26.1224,26.1055,26.1055,2900.0
2010-07-26 12:25:00,30.96,30.96,30.94,30.96,1400.0,26.1224,26.1224,26.1055,26.1224,1400.0
2010-07-26 12:30:00,30.95,30.95,30.94,30.94,5000.0,26.1139,26.1139,26.1055,26.1055,5000.0
2010-07-26 12:35:00,30.94,30.98,30.94,30.96,6700.0,26.1055,26.1393,26.1055,26.1224,6700.0
2010-07-26 12:40:00,30.96,30.96,30.94,30.94,3100.0,26.1224,26.1224,26.1055,26.1055,3100.0
2010-07-26 12:45:00,30.94,30.94,30.93,30.93,1900.0,26.1055,26.1055,26.0971,26.0971,1900.0
2010-07-26 12:50:00,30.94,30.95,30.92,30.93,3300.0,26.1055,26.1139,26.0886,26.0971,3300.0
2010-07-26 12:55:00,30.92,30.94,30.92,30.93,4700.0,26.0886,26.1055,26.0886,26.0971,4700.0
2010-07-26 13:00:00,30.94,30.94,30.92,30.92,1400.0,26.1055,26.1055,26.0886,26.0886,1400.0
2010-07-26 13:05:00,30.92,30.92,30.9,30.91,4400.0,26.0886,26.0886,26.0718,26.0802,4400.0
2010-07-26 13:10:00,30.92,30.92,30.91,30.92,2100.0,26.0886,26.0886,26.0802,26.0886,2100.0
2010-07-26 13:15:00,30.92,30.93,30.92,30.93,3600.0,26.0886,26.0971,26.0886,26.0971,3600.0
2010-07-26 13:20:00,30.92,30.93,30.92,30.93,600.0,26.0886,26.0971,26.0886,26.0971,600.0
2010-07-26 13:25:00,30.93,30.94,30.91,30.94,10100.0,26.0971,26.1055,26.0802,26.1055,10100.0
2010-07-26 13:30:00,30.94,30.95,30.94,30.94,2400.0,26.1055,26.1139,26.1055,26.1055,2400.0
2010-07-26 13:35:00,30.94,30.95,30.94,30.94,4500.0,26.1055,26.1139,26.1055,26.1055,4500.0
2010-07-26 13:40:00,30.94,30.98,30.94,30.98,2400.0,26.1055,26.1393,26.1055,26.1393,2400.0
2010-07-26 13:45:00,30.97,30.98,30.97,30.98,2600.0,26.1308,26.1393,26.1308,26.1393,2600.0
2010-07-26 13:50:00,30.98,30.98,30.95,30.96,1900.0,26.1393,26.1393,26.1139,26.1224,1900.0
2010-07-26 13:55:00,30.97,30.97,30.95,30.96,4500.0,26.1308,26.1308,26.1139,26.1224,4500.0
2010-07-26 14:00:00,30.96,30.98,30.95,30.97,3500.0,26.1224,26.1393,26.1139,26.1308,3500.0
2010-07-26 14:05:00,30.97,30.99,30.97,30.98,2300.0,26.1308,26.1477,26.1308,26.1393,2300.0
2010-07-26 14:10:00,30.98,30.99,30.97,30.98,2700.0,26.1393,26.1477,26.1308,26.1393,2700.0
2010-07-26 14:15:00,30.98,30.99,30.98,30.98,3400.0,26.1393,26.1477,26.1393,26.1393,3400.0
2010-07-26 14:20:00,30.99,30.99,30.97,30.97,18500.0,26.1477,26.1477,26.1308,26.1308,18500.0
2010-07-26 14:25:00,30.97,30.98,30.96,30.97,8000.0,26.1308,26.1393,26.1224,26.1308,8000.0
2010-07-26 14:30:00,30.97,30.97,30.93,30.94,5700.0,26.1308,26.1308,26.0971,26.1055,5700.0
2010-07-26 14:35:00,30.94,30.95,30.93,30.93,2700.0,26.1055,26.1139,26.0971,26.0971,2700.0
2010-07-26 14:40:00,30.93,30.94,30.93,30.93,2500.0,26.0971,26.1055,26.0971,26.0971,2500.0
2010-07-26 14:45:00,30.93,30.93,30.93,30.93,400.0,26.0971,26.0971,26.0971,26.0971,400.0
2010-07-26 14:50:00,30.93,30.94,30.91,30.91,5100.0,26.0971,26.1055,26.0802,26.0802,5100.0
2010-07-26 14:55:00,30.91,30.91,30.89,30.9,3300.0,26.0802,26.0802,26.0633,26.0718,3300.0
2010-07-26 15:00:00,30.91,30.97,30.91,30.96,6400.0,26.0802,26.1308,26.0802,26.1224,6400.0
2010-07-26 15:05:00,30.95,30.98,30.95,30.97,3100.0,26.1139,26.1393,26.1139,26.1308,3100.0
2010-07-26 15:10:00,30.97,31.0,30.97,30.99,4500.0,26.1308,26.1561,26.1308,26.1477,4500.0
2010-07-26 15:15:00,30.98,30.98,30.97,30.98,3800.0,26.1393,26.1393,26.1308,26.1393,3800.0
2010-07-26 15:20:00,30.98,31.01,30.97,30.99,5800.0,26.1393,26.1646,26.1308,26.1477,5800.0
2010-07-26 15:25:00,30.99,31.03,30.99,31.0,3800.0,26.1477,26.1814,26.1477,26.1561,3800.0
2010-07-26 15:30:00,31.01,31.03,31.0,31.02,9800.0,26.1646,26.1814,26.1561,26.173,9800.0
2010-07-26 15:35:00,31.02,31.06,31.01,31.06,11900.0,26.173,26.2068,26.1646,26.2068,11900.0
2010-07-26 15:40:00,31.06,31.1,31.05,31.07,22400.0,26.2068,26.2405,26.1983,26.2152,22400.0
2010-07-26 15:45:00,31.07,31.17,31.07,31.17,35300.0,26.2152,26.2996,26.2152,26.2996,35300.0
2010-07-26 15:50:00,31.17,31.2,31.17,31.19,34400.0,26.2996,26.3249,26.2996,26.3164,34400.0
2010-07-26 15:55:00,31.19,31.24,31.19,31.21,84200.0,26.3164,26.3586,26.3164,26.3333,84200.0
2010-07-27 09:30:00,31.47,31.51,31.2,31.24,20800.0,26.5527,26.5864,26.3249,26.3586,20800.0
2010-07-27 09:35:00,31.25,31.28,31.21,31.25,4800.0,26.3671,26.3924,26.3333,26.3671,4800.0
2010-07-27 09:40:00,31.31,31.35,31.31,31.33,1900.0,26.4177,26.4514,26.4177,26.4346,1900.0
2010-07-27 09:45:00,31.3,31.3,31.23,31.26,2200.0,26.4092,26.4092,26.3502,26.3755,2200.0
2010-07-27 09:50:00,31.24,31.25,31.18,31.18,5000.0,26.3586,26.3671,26.308,26.308,5000.0
2010-07-27 09:55:00,31.19,31.19,31.11,31.12,11100.0,26.3164,26.3164,26.2489,26.2574,11100.0
2010-07-27 10:00:00,31.12,31.3,31.11,31.14,40600.0,26.2574,26.4092,26.2489,26.2742,40600.0
2010-07-27 10:05:00,31.14,31.14,31.06,31.06,6100.0,26.2742,26.2742,26.2068,26.2068,6100.0
2010-07-27 10:10:00,31.07,31.09,31.04,31.05,9300.0,26.2152,26.2321,26.1899,26.1983,9300.0
2010-07-27 10:15:00,31.03,31.06,31.03,31.06,5800.0,26.1814,26.2068,26.1814,26.2068,5800.0
2010-07-27 10:20:00,31.08,31.12,31.06,31.12,6200.0,26.2236,26.2574,26.2068,26.2574,6200.0
2010-07-27 10:25:00,31.12,31.13,30.99,31.02,40900.0,26.2574,26.2658,26.1477,26.173,40900.0
2010-07-27 10:30:00,31.02,31.03,30.99,31.0,7000.0,26.173,26.1814,26.1477,26.1561,7000.0
2010-07-27 10:35:00,31.0,31.02,30.99,31.01,3700.0,26.1561,26.173,26.1477,26.1646,3700.0
2010-07-27 10:40:00,31.0,31.01,30.99,30.99,4000.0,26.1561,26.1646,26.1477,26.1477,4000.0
2010-07-27 10:45:00,30.98,31.0,30.97,31.0,5500.0,26.1393,26.1561,26.1308,26.1561,5500.0
2010-07-27 10:50:00,31.0,31.01,30.98,30.99,4000.0,26.1561,26.1646,26.1393,26.1477,4000.0
2010-07-27 10:55:00,31.0,31.01,30.97,30.98,4000.0,26.1561,26.1646,26.1308,26.1393,4000.0
2010-07-27 11:00:00,31.0,31.0,30.91,30.94,16100.0,26.1561,26.1561,26.0802,26.1055,16100.0
2010-07-27 11:05:00,30.93,30.93,30.89,30.9,9800.0,26.0971,26.0971,26.0633,26.0718,9800.0
2010-07-27 11:10:00,30.91,30.91,30.84,30.86,23700.0,26.0802,26.0802,26.0211,26.038,23700.0
2010-07-27 11:15:00,30.86,30.86,30.82,30.82,3500.0,26.038,26.038,26.0043,26.0043,3500.0
2010-07-27 11:20:00,30.82,30.86,30.81,30.86,5800.0,26.0043,26.038,25.9958,26.038,5800.0
2010-07-27 11:25:00,30.86,30.91,30.85,30.87,73100.0,26.038,26.0802,26.0296,26.0464,73100.0
2010-07-27 11:30:00,30.88,30.88,30.84,30.85,19100.0,26.0549,26.0549,26.0211,26.0296,19100.0
2010-07-27 11:35:00,30.85,30.88,30.84,30.86,4600.0,26.0296,26.0549,26.0211,26.038,4600.0
2010-07-27 11:40:00,30.87,30.87,30.83,30.85,3300.0,26.0464,26.0464,26.0127,26.0296,3300.0
2010-07-27 11:45:00,30.86,30.88,30.85,30.85,5500.0,26.038,26.0549,26.0296,26.0296,5500.0
2010-07-27 11:50:00,30.85,30.86,30.84,30.85,8200.0,26.0296,26.038,26.0211,26.0296,8200.0
2010-07-27 11:55:00,30.84,30.88,30.83,30.88,3200.0,26.0211,26.0549,26.0127,26.0549,3200.0
2010-07-27 12:00:00,30.88,30.88,30.85,30.86,3900.0,26.0549,26.0549,26.0296,26.038,3900.0
2010-07-27 12:05:00,30.85,30.86,30.83,30.86,3500.0,26.0296,26.038,26.0127,26.038,3500.0
2010-07-27 12:10:00,30.87,30.88,30.85,30.85,13900.0,26.0464,26.0549,26.0296,26.0296,13900.0
2010-07-27 12:15:00,30.86,30.88,30.84,30.85,21500.0,26.038,26.0549,26.0211,26.0296,21500.0
2010-07-27 12:20:00,30.85,30.87,30.85,30.86,1500.0,26.0296,26.0464,26.0296,26.038,1500.0
2010-07-27 12:25:00,30.87,30.87,30.84,30.86,17200.0,26.0464,26.0464,26.0211,26.038,17200.0
2010-07-27 12:30:00,30.86,30.86,30.85,30.85,2500.0,26.038,26.038,26.0296,26.0296,2500.0
2010-07-27 12:35:00,30.85,30.86,30.85,30.85,1400.0,26.0296,26.038,26.0296,26.0296,1400.0
2010-07-27 12:40:00,30.86,30.87,30.86,30.87,5400.0,26.038,26.0464,26.038,26.0464,5400.0
2010-07-27 12:45:00,30.86,30.86,30.85,30.86,4900.0,26.038,26.038,26.0296,26.038,4900.0
2010-07-27 12:50:00,30.85,30.86,30.82,30.84,5200.0,26.0296,26.038,26.0043,26.0211,5200.0
2010-07-27 12:55:00,30.84,30.85,30.83,30.85,2600.0,26.0211,26.0296,26.0127,26.0296,2600.0
2010-07-27 13:00:00,30.85,30.86,30.84,30.85,3800.0,26.0296,26.038,26.0211,26.0296,3800.0
2010-07-27 13:05:00,30.86,30.87,30.86,30.87,2300.0,26.038,26.0464,26.038,26.0464,2300.0
2010-07-27 13:10:00,30.86,30.87,30.85,30.86,2600.0,26.038,26.0464,26.0296,26.038,2600.0
2010-07-27 13:15:00,30.85,30.86,30.85,30.85,2300.0,26.0296,26.038,26.0296,26.0296,2300.0
2010-07-27 13:20:00,30.85,30.85,30.83,30.85,4400.0,26.0296,26.0296,26.0127,26.0296,4400.0
2010-07-27 13:25:00,30.84,30.84,30.78,30.79,4600.0,26.0211,26.0211,25.9705,25.9789,4600.0
2010-07-27 13:30:00,30.8,30.81,30.78,30.8,4700.0,25.9874,25.9958,25.9705,25.9874,4700.0
2010-07-27 13:35:00,30.79,30.81,30.74,30.75,21900.0,25.9789,25.9958,25.9368,25.9452,21900.0
2010-07-27 13:40:00,30.75,30.75,30.72,30.75,1800.0,25.9452,25.9452,25.9199,25.9452,1800.0
2010-07-27 13:45:00,30.75,30.81,30.75,30.77,41000.0,25.9452,25.9958,25.9452,25.9621,41000.0
2010-07-27 13:50:00,30.78,30.78,30.74,30.74,4700.0,25.9705,25.9705,25.9368,25.9368,4700.0
2010-07-27 13:55:00,30.74,30.76,30.74,30.74,5900.0,25.9368,25.9536,25.9368,25.9368,5900.0
2010-07-27 14:00:00,30.74,30.76,30.73,30.73,2500.0,25.9368,25.9536,25.9283,25.9283,2500.0
2010-07-27 14:05:00,30.74,30.78,30.74,30.76,13900.0,25.9368,25.9705,25.9368,25.9536,13900.0
2010-07-27 14:10:00,30.76,30.76,30.72,30.74,4700.0,25.9536,25.9536,25.9199,25.9368,4700.0
2010-07-27 14:15:00,30.75,30.82,30.74,30.8,18100.0,25.9452,26.0043,25.9368,25.9874,18100.0
2010-07-27 14:20:00,30.8,30.8,30.75,30.76,31000.0,25.9874,25.9874,25.9452,25.9536,31000.0
2010-07-27 14:25:00,30.75,30.76,30.75,30.75,2300.0,25.9452,25.9536,25.9452,25.9452,2300.0
2010-07-27 14:30:00,30.76,30.77,30.74,30.75,4100.0,25.9536,25.9621,25.9368,25.9452,4100.0
2010-07-27 14:35:00,30.75,30.75,30.73,30.73,3300.0,25.9452,25.9452,25.9283,25.9283,3300.0
2010-07-27 14:40:00,30.74,30.76,30.73,30.76,3500.0,25.9368,25.9536,25.9283,25.9536,3500.0
2010-07-27 14:45:00,30.75,30.77,30.75,30.77,10500.0,25.9452,25.9621,25.9452,25.9621,10500.0
2010-07-27 14:50:00,30.76,30.77,30.73,30.74,14800.0,25.9536,25.9621,25.9283,25.9368,14800.0
2010-07-27 14:55:00,30.74,30.75,30.72,30.75,6900.0,25.9368,25.9452,25.9199,25.9452,6900.0
2010-07-27 15:00:00,30.76,30.77,30.75,30.76,4300.0,25.9536,25.9621,25.9452,25.9536,4300.0
2010-07-27 15:05:00,30.77,30.77,30.75,30.76,30400.0,25.9621,25.9621,25.9452,25.9536,30400.0
2010-07-27 15:10:00,30.77,30.77,30.74,30.74,13000.0,25.9621,25.9621,25.9368,25.9368,13000.0
2010-07-27 15:15:00,30.75,30.77,30.74,30.77,6100.0,25.9452,25.9621,25.9368,25.9621,6100.0
2010-07-27 15:20:00,30.76,30.77,30.75,30.76,10300.0,25.9536,25.9621,25.9452,25.9536,10300.0
2010-07-27 15:25:00,30.77,30.77,30.75,30.77,7300.0,25.9621,25.9621,25.9452,25.9621,7300.0
2010-07-27 15:30:00,30.76,30.82,30.74,30.8,28000.0,25.9536,26.0043,25.9368,25.9874,28000.0
2010-07-27 15:35:00,30.8,30.83,30.8,30.8,11300.0,25.9874,26.0127,25.9874,25.9874,11300.0
2010-07-27 15:40:00,30.8,30.81,30.76,30.77,13200.0,25.9874,25.9958,25.9536,25.9621,13200.0
2010-07-27 15:45:00,30.77,30.82,30.75,30.76,7600.0,25.9621,26.0043,25.9452,25.9536,7600.0
2010-07-27 15:50:00,30.76,30.78,30.74,30.76,9300.0,25.9536,25.9705,25.9368,25.9536,9300.0
2010-07-27 15:55:00,30.76,30.81,30.74,30.78,49500.0,25.9536,25.9958,25.9368,25.9705,49500.0
2010-07-28 09:30:00,30.57,30.78,30.57,30.78,8500.0,25.7933,25.9705,25.7933,25.9705,8500.0
2010-07-28 09:35:00,30.76,30.82,30.75,30.75,2100.0,25.9536,26.0043,25.9452,25.9452,2100.0
2010-07-28 09:40:00,30.77,30.81,30.73,30.74,3300.0,25.9621,25.9958,25.9283,25.9368,3300.0
2010-07-28 09:45:00,30.75,30.77,30.72,30.75,1700.0,25.9452,25.9621,25.9199,25.9452,1700.0
2010-07-28 09:50:00,30.74,30.76,30.68,30.68,5300.0,25.9368,25.9536,25.8861,25.8861,5300.0
2010-07-28 09:55:00,30.68,30.71,30.68,30.7,4400.0,25.8861,25.9114,25.8861,25.903,4400.0
2010-07-28 10:00:00,30.72,30.73,30.7,30.72,7100.0,25.9199,25.9283,25.903,25.9199,7100.0
2010-07-28 10:05:00,30.72,30.73,30.68,30.68,7700.0,25.9199,25.9283,25.8861,25.8861,7700.0
2010-07-28 10:10:00,30.66,30.66,30.64,30.65,2200.0,25.8693,25.8693,25.8524,25.8608,2200.0
2010-07-28 10:15:00,30.66,30.68,30.65,30.68,1500.0,25.8693,25.8861,25.8608,25.8861,1500.0
2010-07-28 10:20:00,30.67,30.67,30.6,30.62,4200.0,25.8777,25.8777,25.8186,25.8355,4200.0
2010-07-28 10:25:00,30.62,30.62,30.6,30.61,2400.0,25.8355,25.8355,25.8186,25.8271,2400.0
2010-07-28 10:30:00,30.61,30.61,30.55,30.61,5000.0,25.8271,25.8271,25.7764,25.8271,5000.0
2010-07-28 10:35:00,30.61,30.65,30.58,30.63,3100.0,25.8271,25.8608,25.8018,25.8439,3100.0
2010-07-28 10:40:00,30.63,30.67,30.63,30.67,2300.0,25.8439,25.8777,25.8439,25.8777,2300.0
2010-07-28 10:45:00,30.66,30.66,30.6,30.61,9100.0,25.8693,25.8693,25.8186,25.8271,9100.0
2010-07-28 10:50:00,30.61,30.61,30.6,30.61,2400.0,25.8271,25.8271,25.8186,25.8271,2400.0
2010-07-28 10:55:00,30.62,30.62,30.57,30.57,5500.0,25.8355,25.8355,25.7933,25.7933,5500.0
2010-07-28 11:00:00,30.57,30.57,30.54,30.55,2800.0,25.7933,25.7933,25.768,25.7764,2800.0
2010-07-28 11:05:00,30.55,30.55,30.48,30.49,4900.0,25.7764,25.7764,25.7174,25.7258,4900.0
2010-07-28 11:10:00,30.49,30.52,30.47,30.51,6100.0,25.7258,25.7511,25.7089,25.7427,6100.0
2010-07-28 11:15:00,30.51,30.52,30.48,30.49,6000.0,25.7427,25.7511,25.7174,25.7258,6000.0
2010-07-28 11:20:00,30.5,30.56,30.5,30.56,3900.0,25.7343,25.7849,25.7343,25.7849,3900.0
2010-07-28 11:25:00,30.56,30.56,30.53,30.55,3800.0,25.7849,25.7849,25.7596,25.7764,3800.0
2010-07-28 11:30:00,30.54,30.55,30.52,30.55,2600.0,25.768,25.7764,25.7511,25.7764,2600.0
2010-07-28 11:35:00,30.57,30.57,30.53,30.53,2300.0,25.7933,25.7933,25.7596,25.7596,2300.0
2010-07-28 11:40:00,30.53,30.53,30.49,30.51,3100.0,25.7596,25.7596,25.7258,25.7427,3100.0
2010-07-28 11:45:00,30.51,30.53,30.5,30.5,2400.0,25.7427,25.7596,25.7343,25.7343,2400.0
2010-07-28 11:50:00,30.5,30.5,30.47,30.48,2300.0,25.7343,25.7343,25.7089,25.7174,2300.0
2010-07-28 11:55:00,30.47,30.49,30.47,30.49,3100.0,25.7089,25.7258,25.7089,25.7258,3100.0
2010-07-28 12:00:00,30.49,30.52,30.49,30.5,6100.0,25.7258,25.7511,25.7258,25.7343,6100.0
2010-07-28 12:05:00,30.5,30.51,30.5,30.5,2300.0,25.7343,25.7427,25.7343,25.7343,2300.0
2010-07-28 12:10:00,30.5,30.52,30.5,30.52,3600.0,25.7343,25.7511,25.7343,25.7511,3600.0
2010-07-28 12:15:00,30.52,30.56,30.51,30.56,1600.0,25.7511,25.7849,25.7427,25.7849,1600.0
2010-07-28 12:20:00,30.57,30.57,30.56,30.57,1300.0,25.7933,25.7933,25.7849,25.7933,1300.0
2010-07-28 12:25:00,30.57,30.59,30.57,30.58,4100.0,25.7933,25.8102,25.7933,25.8018,4100.0
2010-07-28 12:30:00,30.57,30.61,30.57,30.59,4600.0,25.7933,25.8271,25.7933,25.8102,4600.0
2010-07-28 12:35:00,30.59,30.59,30.59,30.59,1400.0,25.8102,25.8102,25.8102,25.8102,1400.0
2010-07-28 12:40:00,30.59,30.61,30.59,30.61,2600.0,25.8102,25.8271,25.8102,25.8271,2600.0
2010-07-28 12:45:00,30.62,30.62,30.57,30.57,2700.0,25.8355,25.8355,25.7933,25.7933,2700.0
2010-07-28 12:50:00,30.57,30.61,30.57,30.61,4200.0,25.7933,25.8271,25.7933,25.8271,4200.0
2010-07-28 12:55:00,30.61,30.63,30.61,30.63,1900.0,25.8271,25.8439,25.8271,25.8439,1900.0
2010-07-28 13:00:00,30.63,30.64,30.6,30.62,8700.0,25.8439,25.8524,25.8186,25.8355,8700.0
2010-07-28 13:05:00,30.62,30.62,30.59,30.61,2200.0,25.8355,25.8355,25.8102,25.8271,2200.0
2010-07-28 13:10:00,30.62,30.64,30.6,30.6,4600.0,25.8355,25.8524,25.8186,25.8186,4600.0
2010-07-28 13:15:00,30.6,30.61,30.6,30.61,1500.0,25.8186,25.8271,25.8186,25.8271,1500.0
2010-07-28 13:20:00,30.62,30.64,30.59,30.63,7800.0,25.8355,25.8524,25.8102,25.8439,7800.0
2010-07-28 13:25:00,30.63,30.64,30.6,30.63,7900.0,25.8439,25.8524,25.8186,25.8439,7900.0
2010-07-28 13:30:00,30.64,30.64,30.6,30.64,6500.0,25.8524,25.8524,25.8186,25.8524,6500.0
2010-07-28 13:35:00,30.64,30.66,30.61,30.63,15300.0,25.8524,25.8693,25.8271,25.8439,15300.0
2010-07-28 13:40:00,30.61,30.61,30.59,30.6,2900.0,25.8271,25.8271,25.8102,25.8186,2900.0
2010-07-28 13:45:00,30.6,30.6,30.58,30.58,4200.0,25.8186,25.8186,25.8018,25.8018,4200.0
2010-07-28 13:50:00,30.58,30.58,30.54,30.55,16400.0,25.8018,25.8018,25.768,25.7764,16400.0
2010-07-28 13:55:00,30.55,30.55,30.54,30.55,2200.0,25.7764,25.7764,25.768,25.7764,2200.0
2010-07-28 14:00:00,30.55,30.55,30.52,30.52,2600.0,25.7764,25.7764,25.7511,25.7511,2600.0
2010-07-28 14:05:00,30.53,30.56,30.53,30.55,7700.0,25.7596,25.7849,25.7596,25.7764,7700.0
2010-07-28 14:10:00,30.55,30.55,30.5,30.51,7000.0,25.7764,25.7764,25.7343,25.7427,7000.0
2010-07-28 14:15:00,30.5,30.5,30.42,30.42,9800.0,25.7343,25.7343,25.6668,25.6668,9800.0
2010-07-28 14:20:00,30.41,30.44,30.4,30.44,1600.0,25.6583,25.6836,25.6499,25.6836,1600.0
2010-07-28 14:25:00,30.43,30.44,30.4,30.4,11000.0,25.6752,25.6836,25.6499,25.6499,11000.0
2010-07-28 14:30:00,30.4,30.42,30.39,30.4,9400.0,25.6499,25.6668,25.6414,25.6499,9400.0
2010-07-28 14:35:00,30.4,30.42,30.4,30.41,16900.0,25.6499,25.6668,25.6499,25.6583,16900.0
2010-07-28 14:40:00,30.4,30.41,30.36,30.37,11100.0,25.6499,25.6583,25.6161,25.6246,11100.0
2010-07-28 14:45:00,30.37,30.39,30.34,30.34,2700.0,25.6246,25.6414,25.5993,25.5993,2700.0
2010-07-28 14:50:00,30.35,30.4,30.35,30.4,4900.0,25.6077,25.6499,25.6077,25.6499,4900.0
2010-07-28 14:55:00,30.4,30.4,30.37,30.38,31600.0,25.6499,25.6499,25.6246,25.633,31600.0
2010-07-28 15:00:00,30.38,30.38,30.3,30.3,20200.0,25.633,25.633,25.5655,25.5655,20200.0
2010-07-28 15:05:00,30.3,30.31,30.28,30.28,14300.0,25.5655,25.5739,25.5486,25.5486,14300.0
2010-07-28 15:10:00,30.28,30.28,30.24,30.27,3700.0,25.5486,25.5486,25.5149,25.5402,3700.0
2010-07-28 15:15:00,30.27,30.29,30.27,30.29,6200.0,25.5402,25.5571,25.5402,25.5571,6200.0
2010-07-28 15:20:00,30.3,30.33,30.27,30.3,28000.0,25.5655,25.5908,25.5402,25.5655,28000.0
2010-07-28 15:25:00,30.3,30.32,30.28,30.3,22100.0,25.5655,25.5824,25.5486,25.5655,22100.0
2010-07-28 15:30:00,30.31,30.31,30.3,30.31,38600.0,25.5739,25.5739,25.5655,25.5739,38600.0
2010-07-28 15:35:00,30.31,30.31,30.28,30.28,22100.0,25.5739,25.5739,25.5486,25.5486,22100.0
2010-07-28 15:40:00,30.28,30.29,30.24,30.25,75900.0,25.5486,25.5571,25.5149,25.5233,75900.0
2010-07-28 15:45:00,30.25,30.26,30.25,30.25,20900.0,25.5233,25.5318,25.5233,25.5233,20900.0
2010-07-28 15:50:00,30.25,30.26,30.19,30.25,57800.0,25.5233,25.5318,25.4727,25.5233,57800.0
2010-07-28 15:55:00,30.26,30.26,30.22,30.23,52700.0,25.5318,25.5318,25.498,25.5064,52700.0
2010-07-29 09:30:00,31.62,31.62,30.75,31.2,28900.0,26.6792,26.6792,25.9452,26.3249,28900.0
2010-07-29 09:35:00,31.19,31.43,31.13,31.15,151400.0,26.3164,26.5189,26.2658,26.2827,151400.0
2010-07-29 09:40:00,31.15,31.3,31.09,31.16,104600.0,26.2827,26.4092,26.2321,26.2911,104600.0
2010-07-29 09:45:00,31.16,31.22,31.1,31.13,44200.0,26.2911,26.3417,26.2405,26.2658,44200.0
2010-07-29 09:50:00,31.13,31.16,31.05,31.06,36900.0,26.2658,26.2911,26.1983,26.2068,36900.0
2010-07-29 09:55:00,31.07,31.07,30.97,31.0,28900.0,26.2152,26.2152,26.1308,26.1561,28900.0
2010-07-29 10:00:00,30.99,31.2,30.99,31.02,41000.0,26.1477,26.3249,26.1477,26.173,41000.0
2010-07-29 10:05:00,31.03,31.04,30.9,30.96,52800.0,26.1814,26.1899,26.0718,26.1224,52800.0
2010-07-29 10:10:00,30.97,31.0,30.95,30.96,46100.0,26.1308,26.1561,26.1139,26.1224,46100.0
2010-07-29 10:15:00,30.95,31.0,30.95,30.96,29900.0,26.1139,26.1561,26.1139,26.1224,29900.0
2010-07-29 10:20:00,30.97,30.99,30.96,30.99,20700.0,26.1308,26.1477,26.1224,26.1477,20700.0
2010-07-29 10:25:00,30.99,31.2,30.99,31.18,29400.0,26.1477,26.3249,26.1477,26.308,29400.0
2010-07-29 10:30:00,31.18,31.28,31.17,31.28,24300.0,26.308,26.3924,26.2996,26.3924,24300.0
2010-07-29 10:35:00,31.28,31.46,31.27,31.41,31100.0,26.3924,26.5442,26.3839,26.5021,31100.0
2010-07-29 10:40:00,31.41,31.41,31.34,31.4,18000.0,26.5021,26.5021,26.443,26.4936,18000.0
2010-07-29 10:45:00,31.39,31.47,31.39,31.47,20300.0,26.4852,26.5527,26.4852,26.5527,20300.0
2010-07-29 10:50:00,31.46,31.47,31.39,31.4,34800.0,26.5442,26.5527,26.4852,26.4936,34800.0
2010-07-29 10:55:00,31.4,31.4,31.3,31.34,16800.0,26.4936,26.4936,26.4092,26.443,16800.0
2010-07-29 11:00:00,31.33,31.34,31.3,31.32,7400.0,26.4346,26.443,26.4092,26.4261,7400.0
2010-07-29 11:05:00,31.33,31.33,31.25,31.25,11700.0,26.4346,26.4346,26.3671,26.3671,11700.0
2010-07-29 11:10:00,31.25,31.26,31.21,31.24,10200.0,26.3671,26.3755,26.3333,26.3586,10200.0
2010-07-29 11:15:00,31.25,31.25,31.14,31.14,15000.0,26.3671,26.3671,26.2742,26.2742,15000.0
2010-07-29 11:20:00,31.14,31.17,31.11,31.11,12800.0,26.2742,26.2996,26.2489,26.2489,12800.0
2010-07-29 11:25:00,31.12,31.12,31.05,31.05,30100.0,26.2574,26.2574,26.1983,26.1983,30100.0
2010-07-29 11:30:00,31.04,31.04,30.88,30.88,19800.0,26.1899,26.1899,26.0549,26.0549,19800.0
2010-07-29 11:35:00,30.88,30.88,30.81,30.86,14700.0,26.0549,26.0549,25.9958,26.038,14700.0
2010-07-29 11:40:00,30.86,30.88,30.86,30.87,6500.0,26.038,26.0549,26.038,26.0464,6500.0
2010-07-29 11:45:00,30.88,30.89,30.85,30.87,12800.0,26.0549,26.0633,26.0296,26.0464,12800.0
2010-07-29 11:50:00,30.88,30.91,30.83,30.84,12100.0,26.0549,26.0802,26.0127,26.0211,12100.0
2010-07-29 11:55:00,30.84,30.87,30.8,30.86,8300.0,26.0211,26.0464,25.9874,26.038,8300.0
2010-07-29 12:00:00,30.87,30.87,30.74,30.77,10800.0,26.0464,26.0464,25.9368,25.9621,10800.0
2010-07-29 12:05:00,30.79,30.82,30.75,30.77,6500.0,25.9789,26.0043,25.9452,25.9621,6500.0
2010-07-29 12:10:00,30.78,30.86,30.78,30.86,4600.0,25.9705,26.038,25.9705,26.038,4600.0
2010-07-29 12:15:00,30.85,30.86,30.8,30.85,20300.0,26.0296,26.038,25.9874,26.0296,20300.0
2010-07-29 12:20:00,30.86,30.86,30.85,30.86,7400.0,26.038,26.038,26.0296,26.038,7400.0
2010-07-29 12:25:00,30.86,30.86,30.8,30.82,14200.0,26.038,26.038,25.9874,26.0043,14200.0
2010-07-29 12:30:00,30.82,30.82,30.78,30.82,3700.0,26.0043,26.0043,25.9705,26.0043,3700.0
2010-07-29 12:35:00,30.81,30.85,30.76,30.78,21800.0,25.9958,26.0296,25.9536,25.9705,21800.0
2010-07-29 12:40:00,30.78,30.82,30.76,30.81,5500.0,25.9705,26.0043,25.9536,25.9958,5500.0
2010-07-29 12:45:00,30.81,30.83,30.8,30.8,5600.0,25.9958,26.0127,25.9874,25.9874,5600.0
2010-07-29 12:50:00,30.79,30.87,30.79,30.85,10100.0,25.9789,26.0464,25.9789,26.0296,10100.0
2010-07-29 12:55:00,30.85,30.85,30.8,30.84,26800.0,26.0296,26.0296,25.9874,26.0211,26800.0
2010-07-29 13:00:00,30.84,30.84,30.81,30.84,14000.0,26.0211,26.0211,25.9958,26.0211,14000.0
2010-07-29 13:05:00,30.85,30.88,30.84,30.88,10700.0,26.0296,26.0549,26.0211,26.0549,10700.0
2010-07-29 13:10:00,30.89,30.95,30.88,30.95,7500.0,26.0633,26.1139,26.0549,26.1139,7500.0
2010-07-29 13:15:00,30.95,30.96,30.93,30.93,3800.0,26.1139,26.1224,26.0971,26.0971,3800.0
2010-07-29 13:20:00,30.93,30.93,30.9,30.91,4200.0,26.0971,26.0971,26.0718,26.0802,4200.0
2010-07-29 13:25:00,30.92,30.96,30.92,30.96,11600.0,26.0886,26.1224,26.0886,26.1224,11600.0
2010-07-29 13:30:00,30.97,31.03,30.97,31.02,6900.0,26.1308,26.1814,26.1308,26.173,6900.0
2010-07-29 13:35:00,31.02,31.14,31.02,31.13,10400.0,26.173,26.2742,26.173,26.2658,10400.0
2010-07-29 13:40:00,31.13,31.2,31.12,31.2,8300.0,26.2658,26.3249,26.2574,26.3249,8300.0
2010-07-29 13:45:00,31.2,31.27,31.2,31.26,8500.0,26.3249,26.3839,26.3249,26.3755,8500.0
2010-07-29 13:50:00,31.27,31.28,31.24,31.27,10300.0,26.3839,26.3924,26.3586,26.3839,10300.0
2010-07-29 13:55:00,31.27,31.3,31.26,31.3,9100.0,26.3839,26.4092,26.3755,26.4092,9100.0
2010-07-29 14:00:00,31.29,31.3,31.28,31.28,8600.0,26.4008,26.4092,26.3924,26.3924,8600.0
2010-07-29 14:05:00,31.26,31.26,31.21,31.23,9600.0,26.3755,26.3755,26.3333,26.3502,9600.0
2010-07-29 14:10:00,31.22,31.28,31.21,31.25,16900.0,26.3417,26.3924,26.3333,26.3671,16900.0
2010-07-29 14:15:00,31.25,31.28,31.19,31.2,43700.0,26.3671,26.3924,26.3164,26.3249,43700.0
2010-07-29 14:20:00,31.2,31.21,31.16,31.17,15600.0,26.3249,26.3333,26.2911,26.2996,15600.0
2010-07-29 14:25:00,31.16,31.21,31.16,31.19,18300.0,26.2911,26.3333,26.2911,26.3164,18300.0
2010-07-29 14:30:00,31.19,31.2,31.15,31.16,12300.0,26.3164,26.3249,26.2827,26.2911,12300.0
2010-07-29 14:35:00,31.16,31.21,31.16,31.2,13400.0,26.2911,26.3333,26.2911,26.3249,13400.0
2010-07-29 14:40:00,31.21,31.25,31.2,31.21,11100.0,26.3333,26.3671,26.3249,26.3333,11100.0
2010-07-29 14:45:00,31.21,31.28,31.21,31.27,6500.0,26.3333,26.3924,26.3333,26.3839,6500.0
2010-07-29 14:50:00,31.28,31.33,31.28,31.33,9200.0,26.3924,26.4346,26.3924,26.4346,9200.0
2010-07-29 14:55:00,31.33,31.38,31.32,31.37,13000.0,26.4346,26.4767,26.4261,26.4683,13000.0
2010-07-29 15:00:00,31.37,31.39,31.36,31.38,15100.0,26.4683,26.4852,26.4599,26.4767,15100.0
2010-07-29 15:05:00,31.38,31.42,31.37,31.41,20000.0,26.4767,26.5105,26.4683,26.5021,20000.0
2010-07-29 15:10:00,31.42,31.46,31.42,31.44,32400.0,26.5105,26.5442,26.5105,26.5274,32400.0
2010-07-29 15:15:00,31.45,31.48,31.44,31.48,16200.0,26.5358,26.5611,26.5274,26.5611,16200.0
2010-07-29 15:20:00,31.48,31.51,31.47,31.51,13100.0,26.5611,26.5864,26.5527,26.5864,13100.0
2010-07-29 15:25:00,31.51,31.53,31.48,31.53,13300.0,26.5864,26.6033,26.5611,26.6033,13300.0
2010-07-29 15:30:00,31.52,31.53,31.42,31.44,38200.0,26.5949,26.6033,26.5105,26.5274,38200.0
2010-07-29 15:35:00,31.44,31.46,31.39,31.4,55400.0,26.5274,26.5442,26.4852,26.4936,55400.0
2010-07-29 15:40:00,31.4,31.42,31.37,31.42,30800.0,26.4936,26.5105,26.4683,26.5105,30800.0
2010-07-29 15:45:00,31.41,31.41,31.33,31.38,21200.0,26.5021,26.5021,26.4346,26.4767,21200.0
2010-07-29 15:50:00,31.37,31.4,31.37,31.39,32000.0,26.4683,26.4936,26.4683,26.4852,32000.0
2010-07-29 15:55:00,31.39,31.44,31.39,31.41,84900.0,26.4852,26.5274,26.4852,26.5021,84900.0
2010-07-30 09:30:00,31.02,31.05,30.86,30.98,21700.0,26.173,26.1983,26.038,26.1393,21700.0
2010-07-30 09:35:00,30.97,30.99,30.91,30.95,11100.0,26.1308,26.1477,26.0802,26.1139,11100.0
2010-07-30 09:40:00,30.93,31.1,30.92,31.1,13000.0,26.0971,26.2405,26.0886,26.2405,13000.0
2010-07-30 09:45:00,31.08,31.1,31.03,31.03,7500.0,26.2236,26.2405,26.1814,26.1814,7500.0
2010-07-30 09:50:00,31.02,31.02,30.94,30.97,4800.0,26.173,26.173,26.1055,26.1308,4800.0
2010-07-30 09:55:00,30.98,31.05,30.97,31.03,24600.0,26.1393,26.1983,26.1308,26.1814,24600.0
2010-07-30 10:00:00,31.0,31.09,31.0,31.08,15300.0,26.1561,26.2321,26.1561,26.2236,15300.0
2010-07-30 10:05:00,31.09,31.13,31.07,31.07,18700.0,26.2321,26.2658,26.2152,26.2152,18700.0
2010-07-30 10:10:00,31.07,31.09,31.07,31.08,7800.0,26.2152,26.2321,26.2152,26.2236,7800.0
2010-07-30 10:15:00,31.09,31.09,30.98,30.99,20600.0,26.2321,26.2321,26.1393,26.1477,20600.0
2010-07-30 10:20:00,30.99,31.0,30.96,30.97,8100.0,26.1477,26.1561,26.1224,26.1308,8100.0
2010-07-30 10:25:00,30.96,31.0,30.95,31.0,6800.0,26.1224,26.1561,26.1139,26.1561,6800.0
2010-07-30 10:30:00,31.0,31.09,30.99,31.01,26400.0,26.1561,26.2321,26.1477,26.1646,26400.0
2010-07-30 10:35:00,31.03,31.06,31.0,31.02,16900.0,26.1814,26.2068,26.1561,26.173,16900.0
2010-07-30 10:40:00,31.02,31.09,31.01,31.05,14100.0,26.173,26.2321,26.1646,26.1983,14100.0
2010-07-30 10:45:00,31.06,31.1,31.06,31.1,10900.0,26.2068,26.2405,26.2068,26.2405,10900.0
2010-07-30 10:50:00,31.1,31.1,31.04,31.05,8900.0,26.2405,26.2405,26.1899,26.1983,8900.0
2010-07-30 10:55:00,31.04,31.08,31.04,31.06,10300.0,26.1899,26.2236,26.1899,26.2068,10300.0
2010-07-30 11:00:00,31.06,31.07,31.01,31.06,15900.0,26.2068,26.2152,26.1646,26.2068,15900.0
2010-07-30 11:05:00,31.06,31.06,31.03,31.05,5700.0,26.2068,26.2068,26.1814,26.1983,5700.0
2010-07-30 11:10:00,31.04,31.04,31.01,31.02,7000.0,26.1899,26.1899,26.1646,26.173,7000.0
2010-07-30 11:15:00,31.02,31.02,30.97,30.98,14000.0,26.173,26.173,26.1308,26.1393,14000.0
2010-07-30 11:20:00,30.98,30.98,30.94,30.95,19900.0,26.1393,26.1393,26.1055,26.1139,19900.0
2010-07-30 11:25:00,30.95,30.97,30.93,30.94,11400.0,26.1139,26.1308,26.0971,26.1055,11400.0
2010-07-30 11:30:00,30.95,31.0,30.94,31.0,14200.0,26.1139,26.1561,26.1055,26.1561,14200.0
2010-07-30 11:35:00,31.0,31.03,31.0,31.03,21900.0,26.1561,26.1814,26.1561,26.1814,21900.0
2010-07-30 11:40:00,31.03,31.03,31.0,31.01,15700.0,26.1814,26.1814,26.1561,26.1646,15700.0
2010-07-30 11:45:00,31.01,31.05,31.01,31.05,19000.0,26.1646,26.1983,26.1646,26.1983,19000.0
2010-07-30 11:50:00,31.05,31.11,31.05,31.1,10000.0,26.1983,26.2489,26.1983,26.2405,10000.0
2010-07-30 11:55:00,31.1,31.15,31.09,31.15,7700.0,26.2405,26.2827,26.2321,26.2827,7700.0
2010-07-30 12:00:00,31.15,31.2,31.15,31.19,14100.0,26.2827,26.3249,26.2827,26.3164,14100.0
2010-07-30 12:05:00,31.19,31.27,31.19,31.27,35800.0,26.3164,26.3839,26.3164,26.3839,35800.0
2010-07-30 12:10:00,31.27,31.28,31.25,31.28,12100.0,26.3839,26.3924,26.3671,26.3924,12100.0
2010-07-30 12:15:00,31.27,31.28,31.25,31.28,12900.0,26.3839,26.3924,26.3671,26.3924,12900.0
2010-07-30 12:20:00,31.27,31.3,31.26,31.27,7500.0,26.3839,26.4092,26.3755,26.3839,7500.0
2010-07-30 12:25:00,31.27,31.28,31.26,31.27,2300.0,26.3839,26.3924,26.3755,26.3839,2300.0
2010-07-30 12:30:00,31.27,31.27,31.25,31.26,7500.0,26.3839,26.3839,26.3671,26.3755,7500.0
2010-07-30 12:35:00,31.26,31.28,31.25,31.26,7200.0,26.3755,26.3924,26.3671,26.3755,7200.0
2010-07-30 12:40:00,31.27,31.28,31.26,31.28,3800.0,26.3839,26.3924,26.3755,26.3924,3800.0
2010-07-30 12:45:00,31.27,31.28,31.26,31.26,4100.0,26.3839,26.3924,26.3755,26.3755,4100.0
2010-07-30 12:50:00,31.27,31.27,31.25,31.26,4700.0,26.3839,26.3839,26.3671,26.3755,4700.0
2010-07-30 12:55:00,31.27,31.28,31.26,31.27,3400.0,26.3839,26.3924,26.3755,26.3839,3400.0
2010-07-30 13:00:00,31.27,31.29,31.27,31.29,4100.0,26.3839,26.4008,26.3839,26.4008,4100.0
2010-07-30 13:05:00,31.3,31.32,31.3,31.31,7100.0,26.4092,26.4261,26.4092,26.4177,7100.0
2010-07-30 13:10:00,31.32,31.32,31.27,31.27,12600.0,26.4261,26.4261,26.3839,26.3839,12600.0
2010-07-30 13:15:00,31.28,31.29,31.25,31.26,7900.0,26.3924,26.4008,26.3671,26.3755,7900.0
2010-07-30 13:20:00,31.25,31.27,31.25,31.26,7100.0,26.3671,26.3839,26.3671,26.3755,7100.0
2010-07-30 13:25:00,31.26,31.26,31.25,31.25,6200.0,26.3755,26.3755,26.3671,26.3671,6200.0
2010-07-30 13:30:00,31.25,31.26,31.24,31.25,11700.0,26.3671,26.3755,26.3586,26.3671,11700.0
2010-07-30 13:35:00,31.25,31.26,31.23,31.25,26100.0,26.3671,26.3755,26.3502,26.3671,26100.0
2010-07-30 13:40:00,31.25,31.29,31.25,31.27,10300.0,26.3671,26.4008,26.3671,26.3839,10300.0
2010-07-30 13:45:00,31.27,31.29,31.27,31.28,4300.0,26.3839,26.4008,26.3839,26.3924,4300.0
2010-07-30 13:50:00,31.28,31.28,31.26,31.26,4500.0,26.3924,26.3924,26.3755,26.3755,4500.0
2010-07-30 13:55:00,31.26,31.27,31.25,31.26,14200.0,26.3755,26.3839,26.3671,26.3755,14200.0
2010-07-30 14:00:00,31.25,31.28,31.25,31.25,21400.0,26.3671,26.3924,26.3671,26.3671,21400.0
2010-07-30 14:05:00,31.25,31.26,31.25,31.25,7000.0,26.3671,26.3755,26.3671,26.3671,7000.0
2010-07-30 14:10:00,31.26,31.29,31.25,31.29,14700.0,26.3755,26.4008,26.3671,26.4008,14700.0
2010-07-30 14:15:00,31.3,31.33,31.29,31.32,13800.0,26.4092,26.4346,26.4008,26.4261,13800.0
2010-07-30 14:20:00,31.32,31.33,31.26,31.26,26400.0,26.4261,26.4346,26.3755,26.3755,26400.0
2010-07-30 14:25:00,31.27,31.27,31.25,31.27,21700.0,26.3839,26.3839,26.3671,26.3839,21700.0
2010-07-30 14:30:00,31.27,31.27,31.25,31.27,4100.0,26.3839,26.3839,26.3671,26.3839,4100.0
2010-07-30 14:35:00,31.26,31.27,31.24,31.24,10100.0,26.3755,26.3839,26.3586,26.3586,10100.0
2010-07-30 14:40:00,31.24,31.27,31.22,31.26,15300.0,26.3586,26.3839,26.3417,26.3755,15300.0
2010-07-30 14:45:00,31.26,31.27,31.25,31.25,7000.0,26.3755,26.3839,26.3671,26.3671,7000.0
2010-07-30 14:50:00,31.25,31.27,31.25,31.25,10200.0,26.3671,26.3839,26.3671,26.3671,10200.0
2010-07-30 14:55:00,31.25,31.27,31.25,31.26,9000.0,26.3671,26.3839,26.3671,26.3755,9000.0
2010-07-30 15:00:00,31.25,31.26,31.25,31.25,9800.0,26.3671,26.3755,26.3671,26.3671,9800.0
2010-07-30 15:05:00,31.25,31.27,31.25,31.27,10100.0,26.3671,26.3839,26.3671,26.3839,10100.0
2010-07-30 15:10:00,31.26,31.3,31.26,31.3,6900.0,26.3755,26.4092,26.3755,26.4092,6900.0
2010-07-30 15:15:00,31.3,31.32,31.3,31.3,24200.0,26.4092,26.4261,26.4092,26.4092,24200.0
2010-07-30 15:20:00,31.31,31.39,31.3,31.39,16900.0,26.4177,26.4852,26.4092,26.4852,16900.0
2010-07-30 15:25:00,31.39,31.4,31.36,31.38,15500.0,26.4852,26.4936,26.4599,26.4767,15500.0
2010-07-30 15:30:00,31.38,31.4,31.36,31.36,14500.0,26.4767,26.4936,26.4599,26.4599,14500.0
2010-07-30 15:35:00,31.36,31.37,31.33,31.34,24900.0,26.4599,26.4683,26.4346,26.443,24900.0
2010-07-30 15:40:00,31.34,31.35,31.33,31.34,17300.0,26.443,26.4514,26.4346,26.443,17300.0
2010-07-30 15:45:00,31.33,31.37,31.32,31.35,32700.0,26.4346,26.4683,26.4261,26.4514,32700.0
2010-07-30 15:50:00,31.35,31.37,31.34,31.34,22600.0,26.4514,26.4683,26.443,26.443,22600.0
2010-07-30 15:55:00,31.35,31.37,31.32,31.32,68200.0,26.4514,26.4683,26.4261,26.4261,68200.0
2010-08-02 09:30:00,31.69,31.86,31.62,31.62,21000.0,26.7383,26.8817,26.6792,26.6792,21000.0
2010-08-02 09:35:00,31.65,31.69,31.58,31.64,6500.0,26.7046,26.7383,26.6455,26.6961,6500.0
2010-08-02 09:40:00,31.61,31.62,31.56,31.6,5600.0,26.6708,26.6792,26.6286,26.6624,5600.0
2010-08-02 09:45:00,31.6,31.6,31.58,31.59,4100.0,26.6624,26.6624,26.6455,26.6539,4100.0
2010-08-02 09:50:00,31.59,31.59,31.56,31.56,12500.0,26.6539,26.6539,26.6286,26.6286,12500.0
2010-08-02 09:55:00,31.56,31.57,31.51,31.52,6800.0,26.6286,26.6371,26.5864,26.5949,6800.0
2010-08-02 10:00:00,31.53,31.67,31.53,31.66,15600.0,26.6033,26.7214,26.6033,26.713,15600.0
2010-08-02 10:05:00,31.67,31.7,31.64,31.64,4400.0,26.7214,26.7467,26.6961,26.6961,4400.0
2010-08-02 10:10:00,31.64,31.66,31.64,31.66,2800.0,26.6961,26.713,26.6961,26.713,2800.0
2010-08-02 10:15:00,31.66,31.71,31.65,31.69,4200.0,26.713,26.7552,26.7046,26.7383,4200.0
2010-08-02 10:20:00,31.69,31.73,31.69,31.71,2900.0,26.7383,26.7721,26.7383,26.7552,2900.0
2010-08-02 10:25:00,31.72,31.74,31.72,31.74,3700.0,26.7636,26.7805,26.7636,26.7805,3700.0
2010-08-02 10:30:00,31.75,31.75,31.72,31.73,6700.0,26.7889,26.7889,26.7636,26.7721,6700.0
2010-08-02 10:35:00,31.73,31.73,31.67,31.68,6200.0,26.7721,26.7721,26.7214,26.7299,6200.0
2010-08-02 10:40:00,31.69,31.69,31.65,31.67,6500.0,26.7383,26.7383,26.7046,26.7214,6500.0
2010-08-02 10:45:00,31.67,31.69,31.66,31.68,4000.0,26.7214,26.7383,26.713,26.7299,4000.0
2010-08-02 10:50:00,31.69,31.7,31.68,31.69,7900.0,26.7383,26.7467,26.7299,26.7383,7900.0
2010-08-02 10:55:00,31.69,31.7,31.67,31.67,5300.0,26.7383,26.7467,26.7214,26.7214,5300.0
2010-08-02 11:00:00,31.68,31.68,31.65,31.65,5700.0,26.7299,26.7299,26.7046,26.7046,5700.0
2010-08-02 11:05:00,31.66,31.67,31.65,31.66,7700.0,26.713,26.7214,26.7046,26.713,7700.0
2010-08-02 11:10:00,31.66,31.67,31.63,31.63,6600.0,26.713,26.7214,26.6877,26.6877,6600.0
2010-08-02 11:15:00,31.63,31.68,31.63,31.68,7400.0,26.6877,26.7299,26.6877,26.7299,7400.0
2010-08-02 11:20:00,31.68,31.73,31.67,31.71,12400.0,26.7299,26.7721,26.7214,26.7552,12400.0
2010-08-02 11:25:00,31.73,31.75,31.71,31.73,10100.0,26.7721,26.7889,26.7552,26.7721,10100.0
2010-08-02 11:30:00,31.74,31.81,31.74,31.81,10800.0,26.7805,26.8396,26.7805,26.8396,10800.0
2010-08-02 11:35:00,31.8,31.8,31.76,31.76,5300.0,26.8311,26.8311,26.7974,26.7974,5300.0
2010-08-02 11:40:00,31.78,31.78,31.76,31.76,2300.0,26.8142,26.8142,26.7974,26.7974,2300.0
2010-08-02 11:45:00,31.76,31.76,31.74,31.75,4800.0,26.7974,26.7974,26.7805,26.7889,4800.0
2010-08-02 11:50:00,31.74,31.76,31.71,31.71,11300.0,26.7805,26.7974,26.7552,26.7552,11300.0
2010-08-02 11:55:00,31.71,31.73,31.71,31.72,4200.0,26.7552,26.7721,26.7552,26.7636,4200.0
2010-08-02 12:00:00,31.73,31.74,31.71,31.71,7800.0,26.7721,26.7805,26.7552,26.7552,7800.0
2010-08-02 12:05:00,31.71,31.71,31.7,31.71,3100.0,26.7552,26.7552,26.7467,26.7552,3100.0
2010-08-02 12:10:00,31.7,31.71,31.7,31.71,500.0,26.7467,26.7552,26.7467,26.7552,500.0
2010-08-02 12:15:00,31.71,31.75,31.71,31.74,7100.0,26.7552,26.7889,26.7552,26.7805,7100.0
2010-08-02 12:20:00,31.75,31.76,31.73,31.73,8400.0,26.7889,26.7974,26.7721,26.7721,8400.0
2010-08-02 12:25:00,31.72,31.74,31.71,31.73,12000.0,26.7636,26.7805,26.7552,26.7721,12000.0
2010-08-02 12:30:00,31.73,31.75,31.72,31.75,5400.0,26.7721,26.7889,26.7636,26.7889,5400.0
2010-08-02 12:35:00,31.74,31.74,31.67,31.67,17400.0,26.7805,26.7805,26.7214,26.7214,17400.0
2010-08-02 12:40:00,31.67,31.67,31.65,31.67,2400.0,26.7214,26.7214,26.7046,26.7214,2400.0
2010-08-02 12:45:00,31.66,31.66,31.63,31.63,3000.0,26.713,26.713,26.6877,26.6877,3000.0
2010-08-02 12:50:00,31.63,31.7,31.63,31.65,15000.0,26.6877,26.7467,26.6877,26.7046,15000.0
2010-08-02 12:55:00,31.65,31.72,31.64,31.72,16000.0,26.7046,26.7636,26.6961,26.7636,16000.0
2010-08-02 13:00:00,31.71,31.75,31.71,31.73,3800.0,26.7552,26.7889,26.7552,26.7721,3800.0
2010-08-02 13:05:00,31.74,31.75,31.73,31.75,3800.0,26.7805,26.7889,26.7721,26.7889,3800.0
2010-08-02 13:10:00,31.73,31.74,31.72,31.74,8200.0,26.7721,26.7805,26.7636,26.7805,8200.0
2010-08-02 13:15:00,31.72,31.74,31.7,31.74,12700.0,26.7636,26.7805,26.7467,26.7805,12700.0
2010-08-02 13:20:00,31.74,31.74,31.72,31.72,5800.0,26.7805,26.7805,26.7636,26.7636,5800.0
2010-08-02 13:25:00,31.72,31.73,31.71,31.72,2800.0,26.7636,26.7721,26.7552,26.7636,2800.0
2010-08-02 13:30:00,31.72,31.72,31.7,31.71,5400.0,26.7636,26.7636,26.7467,26.7552,5400.0
2010-08-02 13:35:00,31.72,31.74,31.71,31.74,9600.0,26.7636,26.7805,26.7552,26.7805,9600.0
2010-08-02 13:40:00,31.73,31.75,31.73,31.74,12800.0,26.7721,26.7889,26.7721,26.7805,12800.0
2010-08-02 13:45:00,31.74,31.75,31.7,31.7,6400.0,26.7805,26.7889,26.7467,26.7467,6400.0
2010-08-02 13:50:00,31.7,31.72,31.7,31.72,8600.0,26.7467,26.7636,26.7467,26.7636,8600.0
2010-08-02 13:55:00,31.72,31.75,31.71,31.74,4600.0,26.7636,26.7889,26.7552,26.7805,4600.0
2010-08-02 14:00:00,31.75,31.77,31.74,31.74,4400.0,26.7889,26.8058,26.7805,26.7805,4400.0
2010-08-02 14:05:00,31.73,31.75,31.73,31.73,5500.0,26.7721,26.7889,26.7721,26.7721,5500.0
2010-08-02 14:10:00,31.73,31.78,31.73,31.78,21300.0,26.7721,26.8142,26.7721,26.8142,21300.0
2010-08-02 14:15:00,31.78,31.8,31.75,31.76,5300.0,26.8142,26.8311,26.7889,26.7974,5300.0
2010-08-02 14:20:00,31.76,31.76,31.75,31.76,2900.0,26.7974,26.7974,26.7889,26.7974,2900.0
2010-08-02 14:25:00,31.75,31.76,31.74,31.75,4700.0,26.7889,26.7974,26.7805,26.7889,4700.0
2010-08-02 14:30:00,31.75,31.82,31.75,31.82,11700.0,26.7889,26.848,26.7889,26.848,11700.0
2010-08-02 14:35:00,31.82,31.88,31.81,31.87,22400.0,26.848,26.8986,26.8396,26.8902,22400.0
2010-08-02 14:40:00,31.87,31.88,31.84,31.87,9400.0,26.8902,26.8986,26.8649,26.8902,9400.0
2010-08-02 14:45:00,31.87,31.88,31.82,31.84,6100.0,26.8902,26.8986,26.848,26.8649,6100.0
2010-08-02 14:50:00,31.84,31.86,31.84,31.85,3700.0,26.8649,26.8817,26.8649,26.8733,3700.0
2010-08-02 14:55:00,31.86,31.88,31.85,31.88,3200.0,26.8817,26.8986,26.8733,26.8986,3200.0
2010-08-02 15:00:00,31.88,31.88,31.83,31.83,4600.0,26.8986,26.8986,26.8564,26.8564,4600.0
2010-08-02 15:05:00,31.82,31.88,31.82,31.88,7900.0,26.848,26.8986,26.848,26.8986,7900.0
2010-08-02 15:10:00,31.87,31.88,31.86,31.88,5600.0,26.8902,26.8986,26.8817,26.8986,5600.0
2010-08-02 15:15:00,31.87,31.9,31.86,31.89,10500.0,26.8902,26.9155,26.8817,26.9071,10500.0
2010-08-02 15:20:00,31.9,31.9,31.89,31.9,5000.0,26.9155,26.9155,26.9071,26.9155,5000.0
2010-08-02 15:25:00,31.9,31.9,31.89,31.9,5600.0,26.9155,26.9155,26.9071,26.9155,5600.0
2010-08-02 15:30:00,31.9,31.9,31.87,31.9,17200.0,26.9155,26.9155,26.8902,26.9155,17200.0
2010-08-02 15:35:00,31.9,31.9,31.85,31.86,13900.0,26.9155,26.9155,26.8733,26.8817,13900.0
2010-08-02 15:40:00,31.85,31.88,31.83,31.88,17100.0,26.8733,26.8986,26.8564,26.8986,17100.0
2010-08-02 15:45:00,31.89,31.9,31.88,31.89,18500.0,26.9071,26.9155,26.8986,26.9071,18500.0
2010-08-02 15:50:00,31.89,31.91,31.88,31.91,38100.0,26.9071,26.9239,26.8986,26.9239,38100.0
2010-08-02 15:55:00,31.92,31.92,31.88,31.89,51700.0,26.9324,26.9324,26.8986,26.9071,51700.0
2010-08-03 09:30:00,31.77,31.82,31.71,31.8,22300.0,26.8058,26.848,26.7552,26.8311,22300.0
2010-08-03 09:35:00,31.84,31.85,31.77,31.78,5300.0,26.8649,26.8733,26.8058,26.8142,5300.0
2010-08-03 09:40:00,31.82,31.84,31.66,31.66,15700.0,26.848,26.8649,26.713,26.713,15700.0
2010-08-03 09:45:00,31.65,31.67,31.64,31.64,7300.0,26.7046,26.7214,26.6961,26.6961,7300.0
2010-08-03 09:50:00,31.65,31.65,31.59,31.61,3300.0,26.7046,26.7046,26.6539,26.6708,3300.0
2010-08-03 09:55:00,31.57,31.63,31.57,31.62,2200.0,26.6371,26.6877,26.6371,26.6792,2200.0
2010-08-03 10:00:00,31.62,31.62,31.47,31.62,11000.0,26.6792,26.6792,26.5527,26.6792,11000.0
2010-08-03 10:05:00,31.62,31.72,31.62,31.7,10500.0,26.6792,26.7636,26.6792,26.7467,10500.0
2010-08-03 10:10:00,31.69,31.7,31.64,31.64,7200.0,26.7383,26.7467,26.6961,26.6961,7200.0
2010-08-03 10:15:00,31.64,31.73,31.64,31.73,2400.0,26.6961,26.7721,26.6961,26.7721,2400.0
2010-08-03 10:20:00,31.73,31.73,31.72,31.73,2700.0,26.7721,26.7721,26.7636,26.7721,2700.0
2010-08-03 10:25:00,31.72,31.74,31.72,31.73,3500.0,26.7636,26.7805,26.7636,26.7721,3500.0
2010-08-03 10:30:00,31.72,31.78,31.72,31.76,4700.0,26.7636,26.8142,26.7636,26.7974,4700.0
2010-08-03 10:35:00,31.76,31.77,31.71,31.71,3400.0,26.7974,26.8058,26.7552,26.7552,3400.0
2010-08-03 10:40:00,31.72,31.76,31.7,31.76,4100.0,26.7636,26.7974,26.7467,26.7974,4100.0
2010-08-03 10:45:00,31.75,31.82,31.75,31.8,4500.0,26.7889,26.848,26.7889,26.8311,4500.0
2010-08-03 10:50:00,31.79,31.79,31.75,31.75,2200.0,26.8227,26.8227,26.7889,26.7889,2200.0
2010-08-03 10:55:00,31.75,31.77,31.74,31.76,7800.0,26.7889,26.8058,26.7805,26.7974,7800.0
2010-08-03 11:00:00,31.77,31.77,31.73,31.73,3700.0,26.8058,26.8058,26.7721,26.7721,3700.0
2010-08-03 11:05:00,31.71,31.71,31.67,31.67,4200.0,26.7552,26.7552,26.7214,26.7214,4200.0
2010-08-03 11:10:00,31.68,31.7,31.67,31.7,3100.0,26.7299,26.7467,26.7214,26.7467,3100.0
2010-08-03 11:15:00,31.71,31.71,31.69,31.69,5600.0,26.7552,26.7552,26.7383,26.7383,5600.0
2010-08-03 11:20:00,31.69,31.7,31.68,31.69,3800.0,26.7383,26.7467,26.7299,26.7383,3800.0
2010-08-03 11:25:00,31.68,31.68,31.64,31.64,3800.0,26.7299,26.7299,26.6961,26.6961,3800.0
2010-08-03 11:30:00,31.65,31.68,31.65,31.67,4500.0,26.7046,26.7299,26.7046,26.7214,4500.0
2010-08-03 11:35:00,31.68,31.71,31.68,31.69,4900.0,26.7299,26.7552,26.7299,26.7383,4900.0
2010-08-03 11:40:00,31.7,31.71,31.68,31.68,2700.0,26.7467,26.7552,26.7299,26.7299,2700.0
2010-08-03 11:45:00,31.69,31.71,31.68,31.69,3900.0,26.7383,26.7552,26.7299,26.7383,3900.0
2010-08-03 11:50:00,31.69,31.72,31.69,31.7,2200.0,26.7383,26.7636,26.7383,26.7467,2200.0
2010-08-03 11:55:00,31.7,31.7,31.68,31.68,1700.0,26.7467,26.7467,26.7299,26.7299,1700.0
2010-08-03 12:00:00,31.68,31.68,31.68,31.68,1400.0,26.7299,26.7299,26.7299,26.7299,1400.0
2010-08-03 12:05:00,31.67,31.67,31.66,31.66,700.0,26.7214,26.7214,26.713,26.713,700.0
2010-08-03 12:10:00,31.66,31.66,31.64,31.66,4900.0,26.713,26.713,26.6961,26.713,4900.0
2010-08-03 12:15:00,31.67,31.67,31.61,31.61,1800.0,26.7214,26.7214,26.6708,26.6708,1800.0
2010-08-03 12:20:00,31.61,31.64,31.59,31.63,7700.0,26.6708,26.6961,26.6539,26.6877,7700.0
2010-08-03 12:25:00,31.62,31.63,31.6,31.6,5600.0,26.6792,26.6877,26.6624,26.6624,5600.0
2010-08-03 12:30:00,31.6,31.65,31.6,31.63,2600.0,26.6624,26.7046,26.6624,26.6877,2600.0
2010-08-03 12:35:00,31.63,31.64,31.62,31.63,1300.0,26.6877,26.6961,26.6792,26.6877,1300.0
2010-08-03 12:40:00,31.63,31.63,31.62,31.62,1100.0,26.6877,26.6877,26.6792,26.6792,1100.0
2010-08-03 12:45:00,31.61,31.61,31.59,31.6,2000.0,26.6708,26.6708,26.6539,26.6624,2000.0
2010-08-03 12:50:00,31.59,31.62,31.59,31.62,2300.0,26.6539,26.6792,26.6539,26.6792,2300.0
2010-08-03 12:55:00,31.62,31.64,31.61,31.61,4400.0,26.6792,26.6961,26.6708,26.6708,4400.0
2010-08-03 13:00:00,31.61,31.61,31.58,31.59,4700.0,26.6708,26.6708,26.6455,26.6539,4700.0
2010-08-03 13:05:00,31.59,31.6,31.57,31.59,3000.0,26.6539,26.6624,26.6371,26.6539,3000.0
2010-08-03 13:10:00,31.58,31.6,31.57,31.59,2400.0,26.6455,26.6624,26.6371,26.6539,2400.0
2010-08-03 13:15:00,31.59,31.6,31.59,31.59,1200.0,26.6539,26.6624,26.6539,26.6539,1200.0
2010-08-03 13:20:00,31.6,31.6,31.59,31.6,2900.0,26.6624,26.6624,26.6539,26.6624,2900.0
2010-08-03 13:25:00,31.62,31.64,31.62,31.62,1300.0,26.6792,26.6961,26.6792,26.6792,1300.0
2010-08-03 13:30:00,31.63,31.64,31.61,31.63,6600.0,26.6877,26.6961,26.6708,26.6877,6600.0
2010-08-03 13:35:00,31.63,31.64,31.62,31.63,3600.0,26.6877,26.6961,26.6792,26.6877,3600.0
2010-08-03 13:40:00,31.63,31.65,31.61,31.63,15800.0,26.6877,26.7046,26.6708,26.6877,15800.0
2010-08-03 13:45:00,31.63,31.63,31.61,31.61,2100.0,26.6877,26.6877,26.6708,26.6708,2100.0
2010-08-03 13:50:00,31.62,31.66,31.61,31.66,5700.0,26.6792,26.713,26.6708,26.713,5700.0
2010-08-03 13:55:00,31.66,31.66,31.6,31.62,7400.0,26.713,26.713,26.6624,26.6792,7400.0
2010-08-03 14:00:00,31.62,31.64,31.61,31.61,5000.0,26.6792,26.6961,26.6708,26.6708,5000.0
2010-08-03 14:05:00,31.61,31.64,31.59,31.64,9100.0,26.6708,26.6961,26.6539,26.6961,9100.0
2010-08-03 14:10:00,31.64,31.65,31.63,31.64,4500.0,26.6961,26.7046,26.6877,26.6961,4500.0
2010-08-03 14:15:00,31.64,31.65,31.64,31.65,5900.0,26.6961,26.7046,26.6961,26.7046,5900.0
2010-08-03 14:20:00,31.64,31.65,31.63,31.63,5400.0,26.6961,26.7046,26.6877,26.6877,5400.0
2010-08-03 14:25:00,31.63,31.65,31.6,31.65,16500.0,26.6877,26.7046,26.6624,26.7046,16500.0
2010-08-03 14:30:00,31.66,31.66,31.64,31.64,6000.0,26.713,26.713,26.6961,26.6961,6000.0
2010-08-03 14:35:00,31.64,31.65,31.6,31.62,17500.0,26.6961,26.7046,26.6624,26.6792,17500.0
2010-08-03 14:40:00,31.62,31.63,31.57,31.57,18200.0,26.6792,26.6877,26.6371,26.6371,18200.0
2010-08-03 14:45:00,31.58,31.61,31.57,31.59,10800.0,26.6455,26.6708,26.6371,26.6539,10800.0
2010-08-03 14:50:00,31.59,31.6,31.57,31.58,10700.0,26.6539,26.6624,26.6371,26.6455,10700.0
2010-08-03 14:55:00,31.59,31.59,31.57,31.58,5200.0,26.6539,26.6539,26.6371,26.6455,5200.0
2010-08-03 15:00:00,31.59,31.59,31.56,31.56,10000.0,26.6539,26.6539,26.6286,26.6286,10000.0
2010-08-03 15:05:00,31.57,31.57,31.55,31.56,7900.0,26.6371,26.6371,26.6202,26.6286,7900.0
2010-08-03 15:10:00,31.56,31.59,31.55,31.57,10900.0,26.6286,26.6539,26.6202,26.6371,10900.0
2010-08-03 15:15:00,31.56,31.57,31.54,31.54,8100.0,26.6286,26.6371,26.6117,26.6117,8100.0
2010-08-03 15:20:00,31.54,31.54,31.51,31.51,10600.0,26.6117,26.6117,26.5864,26.5864,10600.0
2010-08-03 15:25:00,31.51,31.52,31.49,31.51,5300.0,26.5864,26.5949,26.5696,26.5864,5300.0
2010-08-03 15:30:00,31.51,31.55,31.51,31.51,24200.0,26.5864,26.6202,26.5864,26.5864,24200.0
2010-08-03 15:35:00,31.51,31.52,31.48,31.48,9800.0,26.5864,26.5949,26.5611,26.5611,9800.0
2010-08-03 15:40:00,31.49,31.5,31.45,31.46,28100.0,26.5696,26.578,26.5358,26.5442,28100.0
2010-08-03 15:45:00,31.47,31.49,31.42,31.46,23800.0,26.5527,26.5696,26.5105,26.5442,23800.0
2010-08-03 15:50:00,31.47,31.49,31.45,31.46,16800.0,26.5527,26.5696,26.5358,26.5442,16800.0
2010-08-03 15:55:00,31.46,31.47,31.41,31.44,72000.0,26.5442,26.5527,26.5021,26.5274,72000.0
2010-08-04 09:30:00,31.6,31.6,31.42,31.42,5500.0,26.6624,26.6624,26.5105,26.5105,5500.0
2010-08-04 09:35:00,31.45,31.58,31.44,31.58,1200.0,26.5358,26.6455,26.5274,26.6455,1200.0
2010-08-04 09:40:00,31.54,31.54,31.49,31.53,1400.0,26.6117,26.6117,26.5696,26.6033,1400.0
2010-08-04 09:45:00,31.52,31.54,31.49,31.49,2800.0,26.5949,26.6117,26.5696,26.5696,2800.0
2010-08-04 09:50:00,31.5,31.5,31.48,31.48,1300.0,26.578,26.578,26.5611,26.5611,1300.0
2010-08-04 09:55:00,31.49,31.49,31.47,31.47,1600.0,26.5696,26.5696,26.5527,26.5527,1600.0
2010-08-04 10:00:00,31.49,31.55,31.49,31.55,8400.0,26.5696,26.6202,26.5696,26.6202,8400.0
2010-08-04 10:05:00,31.54,31.56,31.51,31.51,6500.0,26.6117,26.6286,26.5864,26.5864,6500.0
2010-08-04 10:10:00,31.51,31.51,31.47,31.48,2300.0,26.5864,26.5864,26.5527,26.5611,2300.0
2010-08-04 10:15:00,31.49,31.5,31.4,31.4,2800.0,26.5696,26.578,26.4936,26.4936,2800.0
2010-08-04 10:20:00,31.39,31.44,31.39,31.43,5500.0,26.4852,26.5274,26.4852,26.5189,5500.0
2010-08-04 10:25:00,31.43,31.44,31.39,31.39,2500.0,26.5189,26.5274,26.4852,26.4852,2500.0
2010-08-04 10:30:00,31.4,31.43,31.37,31.38,2800.0,26.4936,26.5189,26.4683,26.4767,2800.0
2010-08-04 10:35:00,31.39,31.41,31.36,31.41,5800.0,26.4852,26.5021,26.4599,26.5021,5800.0
2010-08-04 10:40:00,31.39,31.42,31.39,31.42,2300.0,26.4852,26.5105,26.4852,26.5105,2300.0
2010-08-04 10:45:00,31.43,31.46,31.43,31.44,3800.0,26.5189,26.5442,26.5189,26.5274,3800.0
2010-08-04 10:50:00,31.44,31.44,31.41,31.41,2800.0,26.5274,26.5274,26.5021,26.5021,2800.0
2010-08-04 10:55:00,31.41,31.45,31.41,31.45,3700.0,26.5021,26.5358,26.5021,26.5358,3700.0
2010-08-04 11:00:00,31.47,31.47,31.43,31.47,2600.0,26.5527,26.5527,26.5189,26.5527,2600.0
2010-08-04 11:05:00,31.47,31.48,31.43,31.47,12500.0,26.5527,26.5611,26.5189,26.5527,12500.0
2010-08-04 11:10:00,31.47,31.49,31.47,31.49,1600.0,26.5527,26.5696,26.5527,26.5696,1600.0
2010-08-04 11:15:00,31.48,31.48,31.42,31.42,8300.0,26.5611,26.5611,26.5105,26.5105,8300.0
2010-08-04 11:20:00,31.43,31.43,31.42,31.43,2600.0,26.5189,26.5189,26.5105,26.5189,2600.0
2010-08-04 11:25:00,31.44,31.46,31.44,31.46,3200.0,26.5274,26.5442,26.5274,26.5442,3200.0
2010-08-04 11:30:00,31.46,31.49,31.46,31.49,3100.0,26.5442,26.5696,26.5442,26.5696,3100.0
2010-08-04 11:35:00,31.48,31.5,31.47,31.47,3700.0,26.5611,26.578,26.5527,26.5527,3700.0
2010-08-04 11:40:00,31.47,31.51,31.44,31.51,26200.0,26.5527,26.5864,26.5274,26.5864,26200.0
2010-08-04 11:45:00,31.5,31.51,31.49,31.51,4900.0,26.578,26.5864,26.5696,26.5864,4900.0
2010-08-04 11:50:00,31.5,31.51,31.5,31.5,7700.0,26.578,26.5864,26.578,26.578,7700.0
2010-08-04 11:55:00,31.5,31.51,31.49,31.49,8000.0,26.578,26.5864,26.5696,26.5696,8000.0
2010-08-04 12:00:00,31.5,31.52,31.49,31.5,6600.0,26.578,26.5949,26.5696,26.578,6600.0
2010-08-04 12:05:00,31.51,31.51,31.49,31.49,3400.0,26.5864,26.5864,26.5696,26.5696,3400.0
2010-08-04 12:10:00,31.5,31.51,31.49,31.49,4000.0,26.578,26.5864,26.5696,26.5696,4000.0
2010-08-04 12:15:00,31.49,31.52,31.49,31.51,5400.0,26.5696,26.5949,26.5696,26.5864,5400.0
2010-08-04 12:20:00,31.52,31.54,31.51,31.51,9700.0,26.5949,26.6117,26.5864,26.5864,9700.0
2010-08-04 12:25:00,31.51,31.51,31.5,31.5,1800.0,26.5864,26.5864,26.578,26.578,1800.0
2010-08-04 12:30:00,31.51,31.52,31.5,31.52,2200.0,26.5864,26.5949,26.578,26.5949,2200.0
2010-08-04 12:35:00,31.52,31.54,31.51,31.52,4800.0,26.5949,26.6117,26.5864,26.5949,4800.0
2010-08-04 12:40:00,31.52,31.54,31.51,31.54,2300.0,26.5949,26.6117,26.5864,26.6117,2300.0
2010-08-04 12:45:00,31.54,31.56,31.53,31.54,2000.0,26.6117,26.6286,26.6033,26.6117,2000.0
2010-08-04 12:50:00,31.55,31.55,31.5,31.5,10100.0,26.6202,26.6202,26.578,26.578,10100.0
2010-08-04 12:55:00,31.51,31.55,31.51,31.51,8500.0,26.5864,26.6202,26.5864,26.5864,8500.0
2010-08-04 13:00:00,31.51,31.53,31.5,31.53,9800.0,26.5864,26.6033,26.578,26.6033,9800.0
2010-08-04 13:05:00,31.53,31.54,31.5,31.52,6600.0,26.6033,26.6117,26.578,26.5949,6600.0
2010-08-04 13:10:00,31.52,31.52,31.5,31.51,3200.0,26.5949,26.5949,26.578,26.5864,3200.0
2010-08-04 13:15:00,31.52,31.52,31.5,31.52,10100.0,26.5949,26.5949,26.578,26.5949,10100.0
2010-08-04 13:20:00,31.53,31.55,31.5,31.5,12100.0,26.6033,26.6202,26.578,26.578,12100.0
2010-08-04 13:25:00,31.5,31.51,31.5,31.5,2700.0,26.578,26.5864,26.578,26.578,2700.0
2010-08-04 13:30:00,31.51,31.51,31.5,31.5,1000.0,26.5864,26.5864,26.578,26.578,1000.0
2010-08-04 13:35:00,31.5,31.51,31.5,31.51,11000.0,26.578,26.5864,26.578,26.5864,11000.0
2010-08-04 13:40:00,31.5,31.51,31.48,31.51,8400.0,26.578,26.5864,26.5611,26.5864,8400.0
2010-08-04 13:45:00,31.51,31.52,31.5,31.52,5100.0,26.5864,26.5949,26.578,26.5949,5100.0
2010-08-04 13:50:00,31.51,31.53,31.51,31.51,4100.0,26.5864,26.6033,26.5864,26.5864,4100.0
2010-08-04 13:55:00,31.51,31.51,31.48,31.51,4100.0,26.5864,26.5864,26.5611,26.5864,4100.0
2010-08-04 14:00:00,31.51,31.6,31.51,31.59,6300.0,26.5864,26.6624,26.5864,26.6539,6300.0
2010-08-04 14:05:00,31.59,31.59,31.58,31.58,2100.0,26.6539,26.6539,26.6455,26.6455,2100.0
2010-08-04 14:10:00,31.58,31.59,31.57,31.58,3200.0,26.6455,26.6539,26.6371,26.6455,3200.0
2010-08-04 14:15:00,31.58,31.59,31.57,31.58,2800.0,26.6455,26.6539,26.6371,26.6455,2800.0
2010-08-04 14:20:00,31.57,31.58,31.57,31.58,4300.0,26.6371,26.6455,26.6371,26.6455,4300.0
2010-08-04 14:25:00,31.57,31.59,31.57,31.59,7400.0,26.6371,26.6539,26.6371,26.6539,7400.0
2010-08-04 14:30:00,31.59,31.59,31.56,31.57,10900.0,26.6539,26.6539,26.6286,26.6371,10900.0
2010-08-04 14:35:00,31.57,31.59,31.56,31.56,7000.0,26.6371,26.6539,26.6286,26.6286,7000.0
2010-08-04 14:40:00,31.56,31.59,31.55,31.59,5700.0,26.6286,26.6539,26.6202,26.6539,5700.0
2010-08-04 14:45:00,31.59,31.63,31.59,31.63,7100.0,26.6539,26.6877,26.6539,26.6877,7100.0
2010-08-04 14:50:00,31.63,31.63,31.6,31.63,5100.0,26.6877,26.6877,26.6624,26.6877,5100.0
2010-08-04 14:55:00,31.62,31.63,31.61,31.61,6700.0,26.6792,26.6877,26.6708,26.6708,6700.0
2010-08-04 15:00:00,31.61,31.62,31.59,31.62,15300.0,26.6708,26.6792,26.6539,26.6792,15300.0
2010-08-04 15:05:00,31.62,31.65,31.61,31.64,13700.0,26.6792,26.7046,26.6708,26.6961,13700.0
2010-08-04 15:10:00,31.63,31.66,31.63,31.66,3500.0,26.6877,26.713,26.6877,26.713,3500.0
2010-08-04 15:15:00,31.65,31.7,31.65,31.68,9900.0,26.7046,26.7467,26.7046,26.7299,9900.0
2010-08-04 15:20:00,31.67,31.68,31.67,31.68,16900.0,26.7214,26.7299,26.7214,26.7299,16900.0
2010-08-04 15:25:00,31.68,31.69,31.67,31.69,9800.0,26.7299,26.7383,26.7214,26.7383,9800.0
2010-08-04 15:30:00,31.69,31.7,31.68,31.69,21100.0,26.7383,26.7467,26.7299,26.7383,21100.0
2010-08-04 15:35:00,31.7,31.7,31.67,31.7,9900.0,26.7467,26.7467,26.7214,26.7467,9900.0
2010-08-04 15:40:00,31.7,31.72,31.69,31.71,39100.0,26.7467,26.7636,26.7383,26.7552,39100.0
2010-08-04 15:45:00,31.72,31.73,31.71,31.72,26700.0,26.7636,26.7721,26.7552,26.7636,26700.0
2010-08-04 15:50:00,31.72,31.72,31.68,31.69,17900.0,26.7636,26.7636,26.7299,26.7383,17900.0
2010-08-04 15:55:00,31.68,31.73,31.68,31.72,86700.0,26.7299,26.7721,26.7299,26.7636,86700.0
2010-08-05 09:30:00,31.46,31.53,31.41,31.44,5500.0,26.5442,26.6033,26.5021,26.5274,5500.0
2010-08-05 09:35:00,31.41,31.43,31.38,31.43,12000.0,26.5021,26.5189,26.4767,26.5189,12000.0
2010-08-05 09:40:00,31.43,31.5,31.41,31.47,18100.0,26.5189,26.578,26.5021,26.5527,18100.0
2010-08-05 09:45:00,31.47,31.56,31.45,31.53,19700.0,26.5527,26.6286,26.5358,26.6033,19700.0
2010-08-05 09:50:00,31.52,31.53,31.52,31.52,600.0,26.5949,26.6033,26.5949,26.5949,600.0
2010-08-05 09:55:00,31.52,31.53,31.5,31.5,2700.0,26.5949,26.6033,26.578,26.578,2700.0
2010-08-05 10:00:00,31.5,31.5,31.46,31.5,3900.0,26.578,26.578,26.5442,26.578,3900.0
2010-08-05 10:05:00,31.52,31.53,31.47,31.47,1900.0,26.5949,26.6033,26.5527,26.5527,1900.0
2010-08-05 10:10:00,31.48,31.53,31.48,31.52,31800.0,26.5611,26.6033,26.5611,26.5949,31800.0
2010-08-05 10:15:00,31.53,31.53,31.49,31.5,15400.0,26.6033,26.6033,26.5696,26.578,15400.0
2010-08-05 10:20:00,31.5,31.55,31.5,31.55,12800.0,26.578,26.6202,26.578,26.6202,12800.0
2010-08-05 10:25:00,31.56,31.62,31.55,31.62,6500.0,26.6286,26.6792,26.6202,26.6792,6500.0
2010-08-05 10:30:00,31.63,31.65,31.62,31.62,5300.0,26.6877,26.7046,26.6792,26.6792,5300.0
2010-08-05 10:35:00,31.61,31.64,31.59,31.61,9800.0,26.6708,26.6961,26.6539,26.6708,9800.0
2010-08-05 10:40:00,31.62,31.63,31.58,31.58,5900.0,26.6792,26.6877,26.6455,26.6455,5900.0
2010-08-05 10:45:00,31.58,31.59,31.53,31.58,19100.0,26.6455,26.6539,26.6033,26.6455,19100.0
2010-08-05 10:50:00,31.58,31.59,31.55,31.58,8700.0,26.6455,26.6539,26.6202,26.6455,8700.0
2010-08-05 10:55:00,31.59,31.59,31.54,31.57,8100.0,26.6539,26.6539,26.6117,26.6371,8100.0
2010-08-05 11:00:00,31.57,31.57,31.53,31.53,4700.0,26.6371,26.6371,26.6033,26.6033,4700.0
2010-08-05 11:05:00,31.53,31.55,31.49,31.55,9600.0,26.6033,26.6202,26.5696,26.6202,9600.0
2010-08-05 11:10:00,31.55,31.58,31.54,31.58,4400.0,26.6202,26.6455,26.6117,26.6455,4400.0
2010-08-05 11:15:00,31.59,31.6,31.57,31.59,3600.0,26.6539,26.6624,26.6371,26.6539,3600.0
2010-08-05 11:20:00,31.59,31.61,31.58,31.6,4800.0,26.6539,26.6708,26.6455,26.6624,4800.0
2010-08-05 11:25:00,31.6,31.62,31.59,31.61,3900.0,26.6624,26.6792,26.6539,26.6708,3900.0
2010-08-05 11:30:00,31.6,31.65,31.6,31.64,15900.0,26.6624,26.7046,26.6624,26.6961,15900.0
2010-08-05 11:35:00,31.64,31.65,31.58,31.63,11400.0,26.6961,26.7046,26.6455,26.6877,11400.0
2010-08-05 11:40:00,31.63,31.69,31.63,31.65,7800.0,26.6877,26.7383,26.6877,26.7046,7800.0
2010-08-05 11:45:00,31.66,31.7,31.66,31.7,15600.0,26.713,26.7467,26.713,26.7467,15600.0
2010-08-05 11:50:00,31.69,31.7,31.68,31.7,4300.0,26.7383,26.7467,26.7299,26.7467,4300.0
2010-08-05 11:55:00,31.7,31.7,31.63,31.64,8700.0,26.7467,26.7467,26.6877,26.6961,8700.0
2010-08-05 12:00:00,31.65,31.7,31.65,31.69,2700.0,26.7046,26.7467,26.7046,26.7383,2700.0
2010-08-05 12:05:00,31.68,31.72,31.66,31.72,16300.0,26.7299,26.7636,26.713,26.7636,16300.0
2010-08-05 12:10:00,31.71,31.71,31.7,31.7,2000.0,26.7552,26.7552,26.7467,26.7467,2000.0
2010-08-05 12:15:00,31.7,31.74,31.7,31.73,9500.0,26.7467,26.7805,26.7467,26.7721,9500.0
2010-08-05 12:20:00,31.72,31.73,31.71,31.72,10600.0,26.7636,26.7721,26.7552,26.7636,10600.0
2010-08-05 12:25:00,31.72,31.75,31.71,31.75,7800.0,26.7636,26.7889,26.7552,26.7889,7800.0
2010-08-05 12:30:00,31.74,31.77,31.73,31.77,7400.0,26.7805,26.8058,26.7721,26.8058,7400.0
2010-08-05 12:35:00,31.76,31.8,31.76,31.76,4600.0,26.7974,26.8311,26.7974,26.7974,4600.0
2010-08-05 12:40:00,31.76,31.76,31.72,31.72,2700.0,26.7974,26.7974,26.7636,26.7636,2700.0
2010-08-05 12:45:00,31.73,31.76,31.73,31.76,2100.0,26.7721,26.7974,26.7721,26.7974,2100.0
2010-08-05 12:50:00,31.75,31.75,31.72,31.72,2600.0,26.7889,26.7889,26.7636,26.7636,2600.0
2010-08-05 12:55:00,31.72,31.75,31.72,31.75,5900.0,26.7636,26.7889,26.7636,26.7889,5900.0
2010-08-05 13:00:00,31.74,31.75,31.73,31.74,3400.0,26.7805,26.7889,26.7721,26.7805,3400.0
2010-08-05 13:05:00,31.75,31.75,31.72,31.72,3000.0,26.7889,26.7889,26.7636,26.7636,3000.0
2010-08-05 13:10:00,31.72,31.74,31.7,31.71,4000.0,26.7636,26.7805,26.7467,26.7552,4000.0
2010-08-05 13:15:00,31.7,31.7,31.68,31.69,2100.0,26.7467,26.7467,26.7299,26.7383,2100.0
2010-08-05 13:20:00,31.68,31.72,31.68,31.72,3100.0,26.7299,26.7636,26.7299,26.7636,3100.0
2010-08-05 13:25:00,31.73,31.73,31.7,31.71,3000.0,26.7721,26.7721,26.7467,26.7552,3000.0
2010-08-05 13:30:00,31.7,31.71,31.7,31.7,2100.0,26.7467,26.7552,26.7467,26.7467,2100.0
2010-08-05 13:35:00,31.71,31.74,31.71,31.73,6500.0,26.7552,26.7805,26.7552,26.7721,6500.0
2010-08-05 13:40:00,31.72,31.76,31.72,31.75,5200.0,26.7636,26.7974,26.7636,26.7889,5200.0
2010-08-05 13:45:00,31.75,31.77,31.74,31.74,6900.0,26.7889,26.8058,26.7805,26.7805,6900.0
2010-08-05 13:50:00,31.74,31.76,31.74,31.76,5600.0,26.7805,26.7974,26.7805,26.7974,5600.0
2010-08-05 13:55:00,31.76,31.81,31.76,31.8,6100.0,26.7974,26.8396,26.7974,26.8311,6100.0
2010-08-05 14:00:00,31.79,31.8,31.77,31.79,4600.0,26.8227,26.8311,26.8058,26.8227,4600.0
2010-08-05 14:05:00,31.79,31.79,31.77,31.78,7200.0,26.8227,26.8227,26.8058,26.8142,7200.0
2010-08-05 14:10:00,31.78,31.78,31.77,31.78,3700.0,26.8142,26.8142,26.8058,26.8142,3700.0
2010-08-05 14:15:00,31.78,31.81,31.78,31.8,6400.0,26.8142,26.8396,26.8142,26.8311,6400.0
2010-08-05 14:20:00,31.8,31.82,31.78,31.79,9500.0,26.8311,26.848,26.8142,26.8227,9500.0
2010-08-05 14:25:00,31.8,31.82,31.8,31.82,9200.0,26.8311,26.848,26.8311,26.848,9200.0
2010-08-05 14:30:00,31.82,31.84,31.82,31.83,4700.0,26.848,26.8649,26.848,26.8564,4700.0
2010-08-05 14:35:00,31.83,31.84,31.81,31.83,8300.0,26.8564,26.8649,26.8396,26.8564,8300.0
2010-08-05 14:40:00,31.82,31.86,31.82,31.83,9200.0,26.848,26.8817,26.848,26.8564,9200.0
2010-08-05 14:45:00,31.83,31.85,31.83,31.85,4000.0,26.8564,26.8733,26.8564,26.8733,4000.0
2010-08-05 14:50:00,31.84,31.85,31.83,31.83,7700.0,26.8649,26.8733,26.8564,26.8564,7700.0
2010-08-05 14:55:00,31.83,31.83,31.79,31.82,11300.0,26.8564,26.8564,26.8227,26.848,11300.0
2010-08-05 15:00:00,31.82,31.88,31.81,31.88,16100.0,26.848,26.8986,26.8396,26.8986,16100.0
2010-08-05 15:05:00,31.88,31.88,31.83,31.85,15400.0,26.8986,26.8986,26.8564,26.8733,15400.0
2010-08-05 15:10:00,31.85,31.88,31.85,31.87,7300.0,26.8733,26.8986,26.8733,26.8902,7300.0
2010-08-05 15:15:00,31.87,31.88,31.85,31.88,25400.0,26.8902,26.8986,26.8733,26.8986,25400.0
2010-08-05 15:20:00,31.87,31.91,31.87,31.88,12400.0,26.8902,26.9239,26.8902,26.8986,12400.0
2010-08-05 15:25:00,31.88,31.9,31.86,31.9,42500.0,26.8986,26.9155,26.8817,26.9155,42500.0
2010-08-05 15:30:00,31.89,31.92,31.89,31.91,31500.0,26.9071,26.9324,26.9071,26.9239,31500.0
2010-08-05 15:35:00,31.92,31.94,31.91,31.93,31000.0,26.9324,26.9492,26.9239,26.9408,31000.0
2010-08-05 15:40:00,31.93,31.95,31.92,31.92,13900.0,26.9408,26.9577,26.9324,26.9324,13900.0
2010-08-05 15:45:00,31.93,31.93,31.88,31.88,17900.0,26.9408,26.9408,26.8986,26.8986,17900.0
2010-08-05 15:50:00,31.88,31.89,31.85,31.87,14700.0,26.8986,26.9071,26.8733,26.8902,14700.0
2010-08-05 15:55:00,31.87,31.9,31.85,31.9,61000.0,26.8902,26.9155,26.8733,26.9155,61000.0
2010-08-06 09:30:00,31.62,31.68,31.62,31.67,7700.0,26.6792,26.7299,26.6792,26.7214,7700.0
2010-08-06 09:35:00,31.66,31.68,31.59,31.64,12100.0,26.713,26.7299,26.6539,26.6961,12100.0
2010-08-06 09:40:00,31.64,31.71,31.61,31.65,28400.0,26.6961,26.7552,26.6708,26.7046,28400.0
2010-08-06 09:45:00,31.66,31.71,31.63,31.64,9000.0,26.713,26.7552,26.6877,26.6961,9000.0
2010-08-06 09:50:00,31.65,31.67,31.63,31.64,5200.0,26.7046,26.7214,26.6877,26.6961,5200.0
2010-08-06 09:55:00,31.67,31.75,31.67,31.74,2800.0,26.7214,26.7889,26.7214,26.7805,2800.0
2010-08-06 10:00:00,31.74,31.76,31.71,31.72,3900.0,26.7805,26.7974,26.7552,26.7636,3900.0
2010-08-06 10:05:00,31.72,31.73,31.68,31.68,4400.0,26.7636,26.7721,26.7299,26.7299,4400.0
2010-08-06 10:10:00,31.68,31.68,31.64,31.65,4700.0,26.7299,26.7299,26.6961,26.7046,4700.0
2010-08-06 10:15:00,31.65,31.67,31.63,31.64,37300.0,26.7046,26.7214,26.6877,26.6961,37300.0
2010-08-06 10:20:00,31.64,31.67,31.64,31.66,9500.0,26.6961,26.7214,26.6961,26.713,9500.0
2010-08-06 10:25:00,31.65,31.68,31.63,31.67,11400.0,26.7046,26.7299,26.6877,26.7214,11400.0
2010-08-06 10:30:00,31.67,31.7,31.67,31.69,3100.0,26.7214,26.7467,26.7214,26.7383,3100.0
2010-08-06 10:35:00,31.69,31.69,31.63,31.63,8100.0,26.7383,26.7383,26.6877,26.6877,8100.0
2010-08-06 10:40:00,31.63,31.64,31.55,31.55,14200.0,26.6877,26.6961,26.6202,26.6202,14200.0
2010-08-06 10:45:00,31.54,31.55,31.47,31.48,9200.0,26.6117,26.6202,26.5527,26.5611,9200.0
2010-08-06 10:50:00,31.48,31.55,31.45,31.52,13700.0,26.5611,26.6202,26.5358,26.5949,13700.0
2010-08-06 10:55:00,31.52,31.55,31.44,31.46,17000.0,26.5949,26.6202,26.5274,26.5442,17000.0
2010-08-06 11:00:00,31.47,31.5,31.44,31.47,10100.0,26.5527,26.578,26.5274,26.5527,10100.0
2010-08-06 11:05:00,31.48,31.49,31.45,31.48,10600.0,26.5611,26.5696,26.5358,26.5611,10600.0
2010-08-06 11:10:00,31.47,31.51,31.47,31.49,7200.0,26.5527,26.5864,26.5527,26.5696,7200.0
2010-08-06 11:15:00,31.49,31.53,31.48,31.5,7300.0,26.5696,26.6033,26.5611,26.578,7300.0
2010-08-06 11:20:00,31.5,31.53,31.49,31.52,5500.0,26.578,26.6033,26.5696,26.5949,5500.0
2010-08-06 11:25:00,31.51,31.57,31.49,31.57,41700.0,26.5864,26.6371,26.5696,26.6371,41700.0
2010-08-06 11:30:00,31.57,31.59,31.56,31.58,4400.0,26.6371,26.6539,26.6286,26.6455,4400.0
2010-08-06 11:35:00,31.58,31.6,31.58,31.59,5700.0,26.6455,26.6624,26.6455,26.6539,5700.0
2010-08-06 11:40:00,31.58,31.6,31.55,31.59,24800.0,26.6455,26.6624,26.6202,26.6539,24800.0
2010-08-06 11:45:00,31.59,31.6,31.56,31.59,22500.0,26.6539,26.6624,26.6286,26.6539,22500.0
2010-08-06 11:50:00,31.6,31.6,31.59,31.6,6700.0,26.6624,26.6624,26.6539,26.6624,6700.0
2010-08-06 11:55:00,31.6,31.61,31.55,31.6,22900.0,26.6624,26.6708,26.6202,26.6624,22900.0
2010-08-06 12:00:00,31.59,31.59,31.53,31.53,4500.0,26.6539,26.6539,26.6033,26.6033,4500.0
2010-08-06 12:05:00,31.53,31.57,31.53,31.56,3600.0,26.6033,26.6371,26.6033,26.6286,3600.0
2010-08-06 12:10:00,31.57,31.57,31.52,31.52,2300.0,26.6371,26.6371,26.5949,26.5949,2300.0
2010-08-06 12:15:00,31.52,31.55,31.51,31.54,11700.0,26.5949,26.6202,26.5864,26.6117,11700.0
2010-08-06 12:20:00,31.55,31.55,31.5,31.55,30300.0,26.6202,26.6202,26.578,26.6202,30300.0
2010-08-06 12:25:00,31.55,31.58,31.55,31.58,4200.0,26.6202,26.6455,26.6202,26.6455,4200.0
2010-08-06 12:30:00,31.58,31.58,31.55,31.56,4300.0,26.6455,26.6455,26.6202,26.6286,4300.0
2010-08-06 12:35:00,31.56,31.57,31.51,31.54,20000.0,26.6286,26.6371,26.5864,26.6117,20000.0
2010-08-06 12:40:00,31.55,31.56,31.54,31.55,3700.0,26.6202,26.6286,26.6117,26.6202,3700.0
2010-08-06 12:45:00,31.55,31.57,31.54,31.55,2600.0,26.6202,26.6371,26.6117,26.6202,2600.0
2010-08-06 12:50:00,31.55,31.55,31.52,31.55,6900.0,26.6202,26.6202,26.5949,26.6202,6900.0
2010-08-06 12:55:00,31.55,31.56,31.5,31.53,16300.0,26.6202,26.6286,26.578,26.6033,16300.0
2010-08-06 13:00:00,31.52,31.55,31.5,31.53,12800.0,26.5949,26.6202,26.578,26.6033,12800.0
2010-08-06 13:05:00,31.53,31.54,31.5,31.5,3000.0,26.6033,26.6117,26.578,26.578,3000.0
2010-08-06 13:10:00,31.49,31.5,31.49,31.5,2000.0,26.5696,26.578,26.5696,26.578,2000.0
2010-08-06 13:15:00,31.5,31.5,31.49,31.49,1100.0,26.578,26.578,26.5696,26.5696,1100.0
2010-08-06 13:20:00,31.5,31.54,31.5,31.51,2700.0,26.578,26.6117,26.578,26.5864,2700.0
2010-08-06 13:25:00,31.51,31.52,31.48,31.5,37000.0,26.5864,26.5949,26.5611,26.578,37000.0
2010-08-06 13:30:00,31.51,31.51,31.5,31.5,2200.0,26.5864,26.5864,26.578,26.578,2200.0
2010-08-06 13:35:00,31.5,31.51,31.47,31.47,9500.0,26.578,26.5864,26.5527,26.5527,9500.0
2010-08-06 13:40:00,31.47,31.47,31.45,31.46,5300.0,26.5527,26.5527,26.5358,26.5442,5300.0
2010-08-06 13:45:00,31.46,31.51,31.46,31.49,16300.0,26.5442,26.5864,26.5442,26.5696,16300.0
2010-08-06 13:50:00,31.49,31.52,31.47,31.5,17100.0,26.5696,26.5949,26.5527,26.578,17100.0
2010-08-06 13:55:00,31.51,31.52,31.47,31.51,17300.0,26.5864,26.5949,26.5527,26.5864,17300.0
2010-08-06 14:00:00,31.52,31.52,31.5,31.52,4800.0,26.5949,26.5949,26.578,26.5949,4800.0
2010-08-06 14:05:00,31.53,31.53,31.53,31.53,900.0,26.6033,26.6033,26.6033,26.6033,900.0
2010-08-06 14:10:00,31.53,31.56,31.5,31.52,17000.0,26.6033,26.6286,26.578,26.5949,17000.0
2010-08-06 14:15:00,31.52,31.52,31.48,31.51,4400.0,26.5949,26.5949,26.5611,26.5864,4400.0
2010-08-06 14:20:00,31.51,31.53,31.51,31.52,3600.0,26.5864,26.6033,26.5864,26.5949,3600.0
2010-08-06 14:25:00,31.53,31.55,31.53,31.55,2800.0,26.6033,26.6202,26.6033,26.6202,2800.0
2010-08-06 14:30:00,31.56,31.58,31.55,31.56,5000.0,26.6286,26.6455,26.6202,26.6286,5000.0
2010-08-06 14:35:00,31.56,31.58,31.53,31.55,21500.0,26.6286,26.6455,26.6033,26.6202,21500.0
2010-08-06 14:40:00,31.56,31.56,31.55,31.56,1500.0,26.6286,26.6286,26.6202,26.6286,1500.0
2010-08-06 14:45:00,31.56,31.67,31.56,31.67,10500.0,26.6286,26.7214,26.6286,26.7214,10500.0
2010-08-06 14:50:00,31.66,31.74,31.66,31.72,10200.0,26.713,26.7805,26.713,26.7636,10200.0
2010-08-06 14:55:00,31.72,31.76,31.71,31.73,6100.0,26.7636,26.7974,26.7552,26.7721,6100.0
2010-08-06 15:00:00,31.73,31.77,31.7,31.7,8100.0,26.7721,26.8058,26.7467,26.7467,8100.0
2010-08-06 15:05:00,31.7,31.74,31.68,31.72,21500.0,26.7467,26.7805,26.7299,26.7636,21500.0
2010-08-06 15:10:00,31.72,31.74,31.69,31.69,15700.0,26.7636,26.7805,26.7383,26.7383,15700.0
2010-08-06 15:15:00,31.69,31.74,31.69,31.74,7400.0,26.7383,26.7805,26.7383,26.7805,7400.0
2010-08-06 15:20:00,31.75,31.77,31.75,31.77,6900.0,26.7889,26.8058,26.7889,26.8058,6900.0
2010-08-06 15:25:00,31.77,31.83,31.76,31.78,8600.0,26.8058,26.8564,26.7974,26.8142,8600.0
2010-08-06 15:30:00,31.78,31.78,31.73,31.77,8900.0,26.8142,26.8142,26.7721,26.8058,8900.0
2010-08-06 15:35:00,31.77,31.78,31.74,31.76,18700.0,26.8058,26.8142,26.7805,26.7974,18700.0
2010-08-06 15:40:00,31.76,31.77,31.74,31.76,17200.0,26.7974,26.8058,26.7805,26.7974,17200.0
2010-08-06 15:45:00,31.75,31.76,31.71,31.75,27800.0,26.7889,26.7974,26.7552,26.7889,27800.0
2010-08-06 15:50:00,31.76,31.78,31.69,31.73,23600.0,26.7974,26.8142,26.7383,26.7721,23600.0
2010-08-06 15:55:00,31.73,31.75,31.72,31.74,56400.0,26.7721,26.7889,26.7636,26.7805,56400.0
2010-08-09 09:30:00,31.97,32.0,31.75,32.0,58000.0,26.9746,26.9999,26.7889,26.9999,58000.0
2010-08-09 09:35:00,32.0,32.18,31.99,32.1,59100.0,26.9999,27.1517,26.9914,27.0842,59100.0
2010-08-09 09:40:00,32.09,32.09,32.0,32.09,4000.0,27.0758,27.0758,26.9999,27.0758,4000.0
2010-08-09 09:45:00,32.1,32.1,32.02,32.03,2600.0,27.0842,27.0842,27.0167,27.0252,2600.0
2010-08-09 09:50:00,32.02,32.02,31.98,32.0,4000.0,27.0167,27.0167,26.983,26.9999,4000.0
2010-08-09 09:55:00,32.0,32.01,31.99,32.0,3000.0,26.9999,27.0083,26.9914,26.9999,3000.0
2010-08-09 10:00:00,32.01,32.01,31.98,31.98,3100.0,27.0083,27.0083,26.983,26.983,3100.0
2010-08-09 10:05:00,31.99,32.04,31.98,32.02,2700.0,26.9914,27.0336,26.983,27.0167,2700.0
2010-08-09 10:10:00,32.02,32.05,31.99,32.01,7400.0,27.0167,27.0421,26.9914,27.0083,7400.0
2010-08-09 10:15:00,32.01,32.03,32.0,32.0,3000.0,27.0083,27.0252,26.9999,26.9999,3000.0
2010-08-09 10:20:00,32.0,32.02,31.99,32.02,5900.0,26.9999,27.0167,26.9914,27.0167,5900.0
2010-08-09 10:25:00,32.01,32.01,31.98,32.0,11100.0,27.0083,27.0083,26.983,26.9999,11100.0
2010-08-09 10:30:00,32.01,32.02,32.0,32.0,4500.0,27.0083,27.0167,26.9999,26.9999,4500.0
2010-08-09 10:35:00,32.01,32.01,31.99,32.01,9100.0,27.0083,27.0083,26.9914,27.0083,9100.0
2010-08-09 10:40:00,32.01,32.06,32.01,32.05,5300.0,27.0083,27.0505,27.0083,27.0421,5300.0
2010-08-09 10:45:00,32.05,32.07,32.03,32.03,3400.0,27.0421,27.0589,27.0252,27.0252,3400.0
2010-08-09 10:50:00,32.03,32.04,32.0,32.02,2600.0,27.0252,27.0336,26.9999,27.0167,2600.0
2010-08-09 10:55:00,32.01,32.1,31.99,32.09,17000.0,27.0083,27.0842,26.9914,27.0758,17000.0
2010-08-09 11:00:00,32.09,32.13,32.09,32.13,7200.0,27.0758,27.1096,27.0758,27.1096,7200.0
2010-08-09 11:05:00,32.13,32.14,32.1,32.11,2400.0,27.1096,27.118,27.0842,27.0927,2400.0
2010-08-09 11:10:00,32.11,32.12,32.09,32.11,3800.0,27.0927,27.1011,27.0758,27.0927,3800.0
2010-08-09 11:15:00,32.12,32.25,32.12,32.25,44000.0,27.1011,27.2108,27.1011,27.2108,44000.0
2010-08-09 11:20:00,32.25,32.26,32.25,32.26,21700.0,27.2108,27.2192,27.2108,27.2192,21700.0
2010-08-09 11:25:00,32.25,32.26,32.24,32.25,16800.0,27.2108,27.2192,27.2024,27.2108,16800.0
2010-08-09 11:30:00,32.25,32.29,32.25,32.28,8900.0,27.2108,27.2446,27.2108,27.2361,8900.0
2010-08-09 11:35:00,32.28,32.28,32.25,32.25,3600.0,27.2361,27.2361,27.2108,27.2108,3600.0
2010-08-09 11:40:00,32.25,32.25,32.18,32.19,2500.0,27.2108,27.2108,27.1517,27.1602,2500.0
2010-08-09 11:45:00,32.19,32.21,32.19,32.21,3200.0,27.1602,27.1771,27.1602,27.1771,3200.0
2010-08-09 11:50:00,32.21,32.22,32.18,32.19,3200.0,27.1771,27.1855,27.1517,27.1602,3200.0
2010-08-09 11:55:00,32.19,32.19,32.17,32.17,1400.0,27.1602,27.1602,27.1433,27.1433,1400.0
2010-08-09 12:00:00,32.17,32.17,32.15,32.16,3200.0,27.1433,27.1433,27.1264,27.1349,3200.0
2010-08-09 12:05:00,32.17,32.2,32.13,32.16,20100.0,27.1433,27.1686,27.1096,27.1349,20100.0
2010-08-09 12:10:00,32.16,32.21,32.16,32.2,24300.0,27.1349,27.1771,27.1349,27.1686,24300.0
2010-08-09 12:15:00,32.21,32.21,32.15,32.16,4000.0,27.1771,27.1771,27.1264,27.1349,4000.0
2010-08-09 12:20:00,32.15,32.15,32.12,32.12,1300.0,27.1264,27.1264,27.1011,27.1011,1300.0
2010-08-09 12:25:00,32.11,32.15,32.1,32.14,1600.0,27.0927,27.1264,27.0842,27.118,1600.0
2010-08-09 12:30:00,32.15,32.15,32.1,32.12,5300.0,27.1264,27.1264,27.0842,27.1011,5300.0
2010-08-09 12:35:00,32.12,32.15,32.11,32.15,11200.0,27.1011,27.1264,27.0927,27.1264,11200.0
2010-08-09 12:40:00,32.15,32.19,32.14,32.17,10900.0,27.1264,27.1602,27.118,27.1433,10900.0
2010-08-09 12:45:00,32.17,32.19,32.15,32.19,8400.0,27.1433,27.1602,27.1264,27.1602,8400.0
2010-08-09 12:50:00,32.2,32.2,32.15,32.16,10900.0,27.1686,27.1686,27.1264,27.1349,10900.0
2010-08-09 12:55:00,32.16,32.17,32.15,32.15,2300.0,27.1349,27.1433,27.1264,27.1264,2300.0
2010-08-09 13:00:00,32.15,32.16,32.15,32.15,1000.0,27.1264,27.1349,27.1264,27.1264,1000.0
2010-08-09 13:05:00,32.15,32.15,32.13,32.13,10100.0,27.1264,27.1264,27.1096,27.1096,10100.0
2010-08-09 13:10:00,32.13,32.14,32.12,32.12,1700.0,27.1096,27.118,27.1011,27.1011,1700.0
2010-08-09 13:15:00,32.12,32.17,32.12,32.15,12300.0,27.1011,27.1433,27.1011,27.1264,12300.0
2010-08-09 13:20:00,32.15,32.15,32.11,32.11,4700.0,27.1264,27.1264,27.0927,27.0927,4700.0
2010-08-09 13:25:00,32.12,32.12,32.11,32.11,1300.0,27.1011,27.1011,27.0927,27.0927,1300.0
2010-08-09 13:30:00,32.11,32.12,32.1,32.12,2400.0,27.0927,27.1011,27.0842,27.1011,2400.0
2010-08-09 13:35:00,32.12,32.12,32.11,32.11,1500.0,27.1011,27.1011,27.0927,27.0927,1500.0
2010-08-09 13:40:00,32.11,32.12,32.1,32.12,1900.0,27.0927,27.1011,27.0842,27.1011,1900.0
2010-08-09 13:45:00,32.11,32.14,32.09,32.1,9900.0,27.0927,27.118,27.0758,27.0842,9900.0
2010-08-09 13:50:00,32.1,32.15,32.1,32.15,15000.0,27.0842,27.1264,27.0842,27.1264,15000.0
2010-08-09 13:55:00,32.15,32.15,32.11,32.13,16900.0,27.1264,27.1264,27.0927,27.1096,16900.0
2010-08-09 14:00:00,32.13,32.13,32.11,32.12,2500.0,27.1096,27.1096,27.0927,27.1011,2500.0
2010-08-09 14:05:00,32.11,32.14,32.11,32.13,4900.0,27.0927,27.118,27.0927,27.1096,4900.0
2010-08-09 14:10:00,32.13,32.13,32.12,32.12,1700.0,27.1096,27.1096,27.1011,27.1011,1700.0
2010-08-09 14:15:00,32.13,32.13,32.11,32.13,4800.0,27.1096,27.1096,27.0927,27.1096,4800.0
2010-08-09 14:20:00,32.13,32.14,32.12,32.14,14400.0,27.1096,27.118,27.1011,27.118,14400.0
2010-08-09 14:25:00,32.14,32.15,32.13,32.15,5300.0,27.118,27.1264,27.1096,27.1264,5300.0
2010-08-09 14:30:00,32.15,32.17,32.14,32.16,15800.0,27.1264,27.1433,27.118,27.1349,15800.0
2010-08-09 14:35:00,32.16,32.17,32.14,32.14,45900.0,27.1349,27.1433,27.118,27.118,45900.0
2010-08-09 14:40:00,32.15,32.17,32.14,32.15,21900.0,27.1264,27.1433,27.118,27.1264,21900.0
2010-08-09 14:45:00,32.15,32.17,32.15,32.16,21200.0,27.1264,27.1433,27.1264,27.1349,21200.0
2010-08-09 14:50:00,32.17,32.17,32.16,32.16,4300.0,27.1433,27.1433,27.1349,27.1349,4300.0
2010-08-09 14:55:00,32.16,32.17,32.15,32.15,10200.0,27.1349,27.1433,27.1264,27.1264,10200.0
2010-08-09 15:00:00,32.16,32.16,32.15,32.15,1600.0,27.1349,27.1349,27.1264,27.1264,1600.0
2010-08-09 15:05:00,32.16,32.16,32.15,32.15,1900.0,27.1349,27.1349,27.1264,27.1264,1900.0
2010-08-09 15:10:00,32.16,32.16,32.14,32.15,14200.0,27.1349,27.1349,27.118,27.1264,14200.0
2010-08-09 15:15:00,32.16,32.16,32.15,32.16,1100.0,27.1349,27.1349,27.1264,27.1349,1100.0
2010-08-09 15:20:00,32.16,32.16,32.15,32.16,2600.0,27.1349,27.1349,27.1264,27.1349,2600.0
2010-08-09 15:25:00,32.16,32.17,32.15,32.17,12800.0,27.1349,27.1433,27.1264,27.1433,12800.0
2010-08-09 15:30:00,32.16,32.17,32.1,32.13,25700.0,27.1349,27.1433,27.0842,27.1096,25700.0
2010-08-09 15:35:00,32.13,32.17,32.13,32.17,5000.0,27.1096,27.1433,27.1096,27.1433,5000.0
2010-08-09 15:40:00,32.17,32.2,32.17,32.18,12400.0,27.1433,27.1686,27.1433,27.1517,12400.0
2010-08-09 15:45:00,32.17,32.17,32.11,32.17,38700.0,27.1433,27.1433,27.0927,27.1433,38700.0
2010-08-09 15:50:00,32.16,32.17,32.11,32.13,25900.0,27.1349,27.1433,27.0927,27.1096,25900.0
2010-08-09 15:55:00,32.13,32.22,32.13,32.19,101100.0,27.1096,27.1855,27.1096,27.1602,101100.0
2010-08-10 09:30:00,31.93,32.03,31.9,31.92,6500.0,26.9408,27.0252,26.9155,26.9324,6500.0
2010-08-10 09:35:00,31.95,31.96,31.89,31.89,1200.0,26.9577,26.9661,26.9071,26.9071,1200.0
2010-08-10 09:40:00,31.83,31.85,31.67,31.7,4800.0,26.8564,26.8733,26.7214,26.7467,4800.0
2010-08-10 09:45:00,31.69,31.71,31.65,31.7,2900.0,26.7383,26.7552,26.7046,26.7467,2900.0
2010-08-10 09:50:00,31.68,31.71,31.65,31.68,6100.0,26.7299,26.7552,26.7046,26.7299,6100.0
2010-08-10 09:55:00,31.71,31.74,31.7,31.73,2800.0,26.7552,26.7805,26.7467,26.7721,2800.0
2010-08-10 10:00:00,31.73,31.73,31.68,31.7,5400.0,26.7721,26.7721,26.7299,26.7467,5400.0
2010-08-10 10:05:00,31.69,31.71,31.61,31.68,6500.0,26.7383,26.7552,26.6708,26.7299,6500.0
2010-08-10 10:10:00,31.67,31.72,31.65,31.67,14200.0,26.7214,26.7636,26.7046,26.7214,14200.0
2010-08-10 10:15:00,31.68,31.69,31.61,31.62,21100.0,26.7299,26.7383,26.6708,26.6792,21100.0
2010-08-10 10:20:00,31.63,31.63,31.6,31.62,2900.0,26.6877,26.6877,26.6624,26.6792,2900.0
2010-08-10 10:25:00,31.62,31.64,31.58,31.6,8900.0,26.6792,26.6961,26.6455,26.6624,8900.0
2010-08-10 10:30:00,31.6,31.6,31.55,31.55,9700.0,26.6624,26.6624,26.6202,26.6202,9700.0
2010-08-10 10:35:00,31.56,31.57,31.52,31.52,4600.0,26.6286,26.6371,26.5949,26.5949,4600.0
2010-08-10 10:40:00,31.52,31.59,31.52,31.54,7700.0,26.5949,26.6539,26.5949,26.6117,7700.0
2010-08-10 10:45:00,31.53,31.54,31.5,31.51,5200.0,26.6033,26.6117,26.578,26.5864,5200.0
2010-08-10 10:50:00,31.5,31.5,31.47,31.47,5800.0,26.578,26.578,26.5527,26.5527,5800.0
2010-08-10 10:55:00,31.47,31.51,31.45,31.48,8300.0,26.5527,26.5864,26.5358,26.5611,8300.0
2010-08-10 11:00:00,31.49,31.53,31.49,31.49,27700.0,26.5696,26.6033,26.5696,26.5696,27700.0
2010-08-10 11:05:00,31.49,31.52,31.48,31.49,12900.0,26.5696,26.5949,26.5611,26.5696,12900.0
2010-08-10 11:10:00,31.5,31.54,31.5,31.52,5300.0,26.578,26.6117,26.578,26.5949,5300.0
2010-08-10 11:15:00,31.53,31.55,31.53,31.53,3500.0,26.6033,26.6202,26.6033,26.6033,3500.0
2010-08-10 11:20:00,31.53,31.54,31.5,31.5,4800.0,26.6033,26.6117,26.578,26.578,4800.0
2010-08-10 11:25:00,31.51,31.54,31.5,31.53,2300.0,26.5864,26.6117,26.578,26.6033,2300.0
2010-08-10 11:30:00,31.54,31.56,31.52,31.54,13700.0,26.6117,26.6286,26.5949,26.6117,13700.0
2010-08-10 11:35:00,31.53,31.55,31.52,31.55,17600.0,26.6033,26.6202,26.5949,26.6202,17600.0
2010-08-10 11:40:00,31.56,31.56,31.53,31.54,5600.0,26.6286,26.6286,26.6033,26.6117,5600.0
2010-08-10 11:45:00,31.54,31.54,31.5,31.5,4800.0,26.6117,26.6117,26.578,26.578,4800.0
2010-08-10 11:50:00,31.5,31.51,31.49,31.49,1800.0,26.578,26.5864,26.5696,26.5696,1800.0
2010-08-10 11:55:00,31.5,31.51,31.47,31.48,8700.0,26.578,26.5864,26.5527,26.5611,8700.0
2010-08-10 12:00:00,31.48,31.48,31.44,31.44,5900.0,26.5611,26.5611,26.5274,26.5274,5900.0
2010-08-10 12:05:00,31.44,31.45,31.44,31.45,4800.0,26.5274,26.5358,26.5274,26.5358,4800.0
2010-08-10 12:10:00,31.44,31.45,31.44,31.44,5100.0,26.5274,26.5358,26.5274,26.5274,5100.0
2010-08-10 12:15:00,31.44,31.44,31.42,31.42,6200.0,26.5274,26.5274,26.5105,26.5105,6200.0
2010-08-10 12:20:00,31.42,31.44,31.42,31.44,5100.0,26.5105,26.5274,26.5105,26.5274,5100.0
2010-08-10 12:25:00,31.44,31.46,31.43,31.45,8200.0,26.5274,26.5442,26.5189,26.5358,8200.0
2010-08-10 12:30:00,31.45,31.46,31.45,31.46,5200.0,26.5358,26.5442,26.5358,26.5442,5200.0
2010-08-10 12:35:00,31.45,31.46,31.45,31.45,5100.0,26.5358,26.5442,26.5358,26.5358,5100.0
2010-08-10 12:40:00,31.45,31.46,31.45,31.46,7300.0,26.5358,26.5442,26.5358,26.5442,7300.0
2010-08-10 12:45:00,31.45,31.47,31.45,31.47,5500.0,26.5358,26.5527,26.5358,26.5527,5500.0
2010-08-10 12:50:00,31.47,31.47,31.46,31.47,5300.0,26.5527,26.5527,26.5442,26.5527,5300.0
2010-08-10 12:55:00,31.47,31.47,31.46,31.47,2900.0,26.5527,26.5527,26.5442,26.5527,2900.0
2010-08-10 13:00:00,31.47,31.47,31.45,31.45,6700.0,26.5527,26.5527,26.5358,26.5358,6700.0
2010-08-10 13:05:00,31.44,31.45,31.43,31.43,4600.0,26.5274,26.5358,26.5189,26.5189,4600.0
2010-08-10 13:10:00,31.43,31.44,31.43,31.44,16300.0,26.5189,26.5274,26.5189,26.5274,16300.0
2010-08-10 13:15:00,31.43,31.43,31.41,31.41,5600.0,26.5189,26.5189,26.5021,26.5021,5600.0
2010-08-10 13:20:00,31.42,31.42,31.4,31.41,3600.0,26.5105,26.5105,26.4936,26.5021,3600.0
2010-08-10 13:25:00,31.41,31.42,31.4,31.42,3900.0,26.5021,26.5105,26.4936,26.5105,3900.0
2010-08-10 13:30:00,31.42,31.43,31.41,31.42,4900.0,26.5105,26.5189,26.5021,26.5105,4900.0
2010-08-10 13:35:00,31.42,31.47,31.42,31.45,5900.0,26.5105,26.5527,26.5105,26.5358,5900.0
2010-08-10 13:40:00,31.46,31.48,31.46,31.48,3100.0,26.5442,26.5611,26.5442,26.5611,3100.0
2010-08-10 13:45:00,31.48,31.5,31.48,31.48,5300.0,26.5611,26.578,26.5611,26.5611,5300.0
2010-08-10 13:50:00,31.48,31.5,31.48,31.5,4400.0,26.5611,26.578,26.5611,26.578,4400.0
2010-08-10 13:55:00,31.5,31.52,31.49,31.51,4200.0,26.578,26.5949,26.5696,26.5864,4200.0
2010-08-10 14:00:00,31.51,31.57,31.51,31.57,5600.0,26.5864,26.6371,26.5864,26.6371,5600.0
2010-08-10 14:05:00,31.57,31.58,31.54,31.54,14400.0,26.6371,26.6455,26.6117,26.6117,14400.0
2010-08-10 14:10:00,31.54,31.57,31.52,31.56,14000.0,26.6117,26.6371,26.5949,26.6286,14000.0
2010-08-10 14:15:00,31.57,31.76,31.56,31.65,35000.0,26.6371,26.7974,26.6286,26.7046,35000.0
2010-08-10 14:20:00,31.66,31.69,31.6,31.6,19300.0,26.713,26.7383,26.6624,26.6624,19300.0
2010-08-10 14:25:00,31.6,31.62,31.55,31.61,8600.0,26.6624,26.6792,26.6202,26.6708,8600.0
2010-08-10 14:30:00,31.62,31.73,31.61,31.69,18600.0,26.6792,26.7721,26.6708,26.7383,18600.0
2010-08-10 14:35:00,31.7,31.75,31.65,31.7,14800.0,26.7467,26.7889,26.7046,26.7467,14800.0
2010-08-10 14:40:00,31.71,31.79,31.7,31.77,13800.0,26.7552,26.8227,26.7467,26.8058,13800.0
2010-08-10 14:45:00,31.78,31.8,31.74,31.75,16400.0,26.8142,26.8311,26.7805,26.7889,16400.0
2010-08-10 14:50:00,31.76,31.77,31.69,31.74,27600.0,26.7974,26.8058,26.7383,26.7805,27600.0
2010-08-10 14:55:00,31.74,31.78,31.72,31.74,23900.0,26.7805,26.8142,26.7636,26.7805,23900.0
2010-08-10 15:00:00,31.74,31.76,31.73,31.75,15200.0,26.7805,26.7974,26.7721,26.7889,15200.0
2010-08-10 15:05:00,31.75,31.75,31.7,31.73,15700.0,26.7889,26.7889,26.7467,26.7721,15700.0
2010-08-10 15:10:00,31.73,31.73,31.59,31.62,15200.0,26.7721,26.7721,26.6539,26.6792,15200.0
2010-08-10 15:15:00,31.62,31.66,31.57,31.59,12300.0,26.6792,26.713,26.6371,26.6539,12300.0
2010-08-10 15:20:00,31.59,31.6,31.54,31.56,17600.0,26.6539,26.6624,26.6117,26.6286,17600.0
2010-08-10 15:25:00,31.56,31.61,31.53,31.61,10900.0,26.6286,26.6708,26.6033,26.6708,10900.0
2010-08-10 15:30:00,31.61,31.67,31.58,31.67,13400.0,26.6708,26.7214,26.6455,26.7214,13400.0
2010-08-10 15:35:00,31.67,31.69,31.61,31.65,14700.0,26.7214,26.7383,26.6708,26.7046,14700.0
2010-08-10 15:40:00,31.66,31.71,31.65,31.69,15300.0,26.713,26.7552,26.7046,26.7383,15300.0
2010-08-10 15:45:00,31.71,31.74,31.69,31.72,44600.0,26.7552,26.7805,26.7383,26.7636,44600.0
2010-08-10 15:50:00,31.72,31.72,31.65,31.67,51900.0,26.7636,26.7636,26.7046,26.7214,51900.0
2010-08-10 15:55:00,31.67,31.68,31.62,31.65,46700.0,26.7214,26.7299,26.6792,26.7046,46700.0
2010-08-11 09:30:00,31.12,31.2,30.88,30.92,19400.0,26.2574,26.3249,26.0549,26.0886,19400.0
2010-08-11 09:35:00,30.93,30.93,30.79,30.81,7600.0,26.0971,26.0971,25.9789,25.9958,7600.0
2010-08-11 09:40:00,30.79,30.85,30.78,30.85,7300.0,25.9789,26.0296,25.9705,26.0296,7300.0
2010-08-11 09:45:00,30.85,30.87,30.78,30.81,4100.0,26.0296,26.0464,25.9705,25.9958,4100.0
2010-08-11 09:50:00,30.82,30.84,30.79,30.84,5500.0,26.0043,26.0211,25.9789,26.0211,5500.0
2010-08-11 09:55:00,30.83,30.87,30.82,30.84,3400.0,26.0127,26.0464,26.0043,26.0211,3400.0
2010-08-11 10:00:00,30.85,30.93,30.85,30.91,4700.0,26.0296,26.0971,26.0296,26.0802,4700.0
2010-08-11 10:05:00,30.88,30.91,30.84,30.87,19900.0,26.0549,26.0802,26.0211,26.0464,19900.0
2010-08-11 10:10:00,30.85,30.85,30.81,30.83,4900.0,26.0296,26.0296,25.9958,26.0127,4900.0
2010-08-11 10:15:00,30.83,30.84,30.77,30.79,9000.0,26.0127,26.0211,25.9621,25.9789,9000.0
2010-08-11 10:20:00,30.79,30.81,30.76,30.77,18900.0,25.9789,25.9958,25.9536,25.9621,18900.0
2010-08-11 10:25:00,30.78,30.79,30.76,30.76,11600.0,25.9705,25.9789,25.9536,25.9536,11600.0
2010-08-11 10:30:00,30.76,30.77,30.66,30.67,43200.0,25.9536,25.9621,25.8693,25.8777,43200.0
2010-08-11 10:35:00,30.68,30.7,30.67,30.7,9800.0,25.8861,25.903,25.8777,25.903,9800.0
2010-08-11 10:40:00,30.7,30.7,30.68,30.68,9100.0,25.903,25.903,25.8861,25.8861,9100.0
2010-08-11 10:45:00,30.69,30.7,30.61,30.7,19600.0,25.8946,25.903,25.8271,25.903,19600.0
2010-08-11 10:50:00,30.7,30.7,30.67,30.67,6800.0,25.903,25.903,25.8777,25.8777,6800.0
2010-08-11 10:55:00,30.67,30.7,30.66,30.66,7500.0,25.8777,25.903,25.8693,25.8693,7500.0
2010-08-11 11:00:00,30.66,30.68,30.62,30.68,7400.0,25.8693,25.8861,25.8355,25.8861,7400.0
2010-08-11 11:05:00,30.69,30.7,30.68,30.69,3700.0,25.8946,25.903,25.8861,25.8946,3700.0
2010-08-11 11:10:00,30.69,30.7,30.66,30.68,5900.0,25.8946,25.903,25.8693,25.8861,5900.0
2010-08-11 11:15:00,30.68,30.7,30.65,30.66,4800.0,25.8861,25.903,25.8608,25.8693,4800.0
2010-08-11 11:20:00,30.66,30.69,30.6,30.69,19100.0,25.8693,25.8946,25.8186,25.8946,19100.0
2010-08-11 11:25:00,30.7,30.7,30.69,30.69,8100.0,25.903,25.903,25.8946,25.8946,8100.0
2010-08-11 11:30:00,30.69,30.7,30.65,30.67,25100.0,25.8946,25.903,25.8608,25.8777,25100.0
2010-08-11 11:35:00,30.67,30.68,30.66,30.67,2400.0,25.8777,25.8861,25.8693,25.8777,2400.0
2010-08-11 11:40:00,30.68,30.68,30.66,30.67,3300.0,25.8861,25.8861,25.8693,25.8777,3300.0
2010-08-11 11:45:00,30.67,30.68,30.65,30.67,3900.0,25.8777,25.8861,25.8608,25.8777,3900.0
2010-08-11 11:50:00,30.67,30.68,30.67,30.68,4600.0,25.8777,25.8861,25.8777,25.8861,4600.0
2010-08-11 11:55:00,30.68,30.69,30.64,30.67,28700.0,25.8861,25.8946,25.8524,25.8777,28700.0
2010-08-11 12:00:00,30.67,30.68,30.64,30.67,4700.0,25.8777,25.8861,25.8524,25.8777,4700.0
2010-08-11 12:05:00,30.67,30.7,30.65,30.7,2400.0,25.8777,25.903,25.8608,25.903,2400.0
2010-08-11 12:10:00,30.7,30.7,30.69,30.7,2200.0,25.903,25.903,25.8946,25.903,2200.0
2010-08-11 12:15:00,30.7,30.7,30.66,30.67,3600.0,25.903,25.903,25.8693,25.8777,3600.0
2010-08-11 12:20:00,30.68,30.69,30.67,30.69,1800.0,25.8861,25.8946,25.8777,25.8946,1800.0
2010-08-11 12:25:00,30.7,30.7,30.69,30.69,2700.0,25.903,25.903,25.8946,25.8946,2700.0
2010-08-11 12:30:00,30.7,30.7,30.7,30.7,2800.0,25.903,25.903,25.903,25.903,2800.0
2010-08-11 12:35:00,30.7,30.72,30.69,30.72,5700.0,25.903,25.9199,25.8946,25.9199,5700.0
2010-08-11 12:40:00,30.72,30.73,30.7,30.71,4800.0,25.9199,25.9283,25.903,25.9114,4800.0
2010-08-11 12:45:00,30.71,30.73,30.7,30.7,2600.0,25.9114,25.9283,25.903,25.903,2600.0
2010-08-11 12:50:00,30.7,30.7,30.68,30.69,4500.0,25.903,25.903,25.8861,25.8946,4500.0
2010-08-11 12:55:00,30.69,30.7,30.68,30.68,3200.0,25.8946,25.903,25.8861,25.8861,3200.0
2010-08-11 13:00:00,30.68,30.69,30.67,30.69,4400.0,25.8861,25.8946,25.8777,25.8946,4400.0
2010-08-11 13:05:00,30.72,30.74,30.72,30.72,4000.0,25.9199,25.9368,25.9199,25.9199,4000.0
2010-08-11 13:10:00,30.72,30.73,30.72,30.72,5300.0,25.9199,25.9283,25.9199,25.9199,5300.0
2010-08-11 13:15:00,30.72,30.73,30.71,30.73,3800.0,25.9199,25.9283,25.9114,25.9283,3800.0
2010-08-11 13:20:00,30.73,30.73,30.71,30.71,2600.0,25.9283,25.9283,25.9114,25.9114,2600.0
2010-08-11 13:25:00,30.71,30.73,30.71,30.73,2900.0,25.9114,25.9283,25.9114,25.9283,2900.0
2010-08-11 13:30:00,30.74,30.75,30.73,30.75,6200.0,25.9368,25.9452,25.9283,25.9452,6200.0
2010-08-11 13:35:00,30.75,30.75,30.73,30.74,8200.0,25.9452,25.9452,25.9283,25.9368,8200.0
2010-08-11 13:40:00,30.74,30.76,30.73,30.73,2300.0,25.9368,25.9536,25.9283,25.9283,2300.0
2010-08-11 13:45:00,30.73,30.73,30.72,30.73,2200.0,25.9283,25.9283,25.9199,25.9283,2200.0
2010-08-11 13:50:00,30.73,30.74,30.72,30.72,7100.0,25.9283,25.9368,25.9199,25.9199,7100.0
2010-08-11 13:55:00,30.72,30.73,30.72,30.73,2100.0,25.9199,25.9283,25.9199,25.9283,2100.0
2010-08-11 14:00:00,30.73,30.76,30.73,30.73,8700.0,25.9283,25.9536,25.9283,25.9283,8700.0
2010-08-11 14:05:00,30.74,30.74,30.69,30.69,19800.0,25.9368,25.9368,25.8946,25.8946,19800.0
2010-08-11 14:10:00,30.69,30.73,30.69,30.72,7500.0,25.8946,25.9283,25.8946,25.9199,7500.0
2010-08-11 14:15:00,30.7,30.71,30.68,30.69,9800.0,25.903,25.9114,25.8861,25.8946,9800.0
2010-08-11 14:20:00,30.7,30.72,30.7,30.71,8000.0,25.903,25.9199,25.903,25.9114,8000.0
2010-08-11 14:25:00,30.71,30.72,30.69,30.69,4800.0,25.9114,25.9199,25.8946,25.8946,4800.0
2010-08-11 14:30:00,30.69,30.71,30.64,30.65,42700.0,25.8946,25.9114,25.8524,25.8608,42700.0
2010-08-11 14:35:00,30.65,30.65,30.56,30.57,16200.0,25.8608,25.8608,25.7849,25.7933,16200.0
2010-08-11 14:40:00,30.57,30.57,30.54,30.54,6600.0,25.7933,25.7933,25.768,25.768,6600.0
2010-08-11 14:45:00,30.54,30.54,30.48,30.51,17400.0,25.768,25.768,25.7174,25.7427,17400.0
2010-08-11 14:50:00,30.51,30.52,30.44,30.44,17600.0,25.7427,25.7511,25.6836,25.6836,17600.0
2010-08-11 14:55:00,30.45,30.48,30.45,30.48,8000.0,25.6921,25.7174,25.6921,25.7174,8000.0
2010-08-11 15:00:00,30.48,30.54,30.48,30.53,10700.0,25.7174,25.768,25.7174,25.7596,10700.0
2010-08-11 15:05:00,30.53,30.58,30.52,30.58,15600.0,25.7596,25.8018,25.7511,25.8018,15600.0
2010-08-11 15:10:00,30.58,30.61,30.57,30.61,17600.0,25.8018,25.8271,25.7933,25.8271,17600.0
2010-08-11 15:15:00,30.61,30.61,30.57,30.58,13600.0,25.8271,25.8271,25.7933,25.8018,13600.0
2010-08-11 15:20:00,30.58,30.6,30.56,30.59,9100.0,25.8018,25.8186,25.7849,25.8102,9100.0
2010-08-11 15:25:00,30.59,30.63,30.59,30.6,12900.0,25.8102,25.8439,25.8102,25.8186,12900.0
2010-08-11 15:30:00,30.61,30.66,30.59,30.66,18800.0,25.8271,25.8693,25.8102,25.8693,18800.0
2010-08-11 15:35:00,30.66,30.66,30.57,30.59,19900.0,25.8693,25.8693,25.7933,25.8102,19900.0
2010-08-11 15:40:00,30.59,30.6,30.53,30.55,38300.0,25.8102,25.8186,25.7596,25.7764,38300.0
2010-08-11 15:45:00,30.54,30.54,30.49,30.51,30500.0,25.768,25.768,25.7258,25.7427,30500.0
2010-08-11 15:50:00,30.51,30.51,30.45,30.46,44500.0,25.7427,25.7427,25.6921,25.7005,44500.0
2010-08-11 15:55:00,30.45,30.49,30.45,30.48,91100.0,25.6921,25.7258,25.6921,25.7174,91100.0
2010-08-12 09:30:00,30.04,30.16,30.03,30.13,10500.0,25.3461,25.4474,25.3377,25.4221,10500.0
2010-08-12 09:35:00,30.2,30.23,30.08,30.15,9100.0,25.4811,25.5064,25.3799,25.4389,9100.0
2010-08-12 09:40:00,30.16,30.17,30.09,30.15,8800.0,25.4474,25.4558,25.3883,25.4389,8800.0
2010-08-12 09:45:00,30.18,30.24,30.18,30.24,7500.0,25.4643,25.5149,25.4643,25.5149,7500.0
2010-08-12 09:50:00,30.24,30.27,30.19,30.21,8300.0,25.5149,25.5402,25.4727,25.4896,8300.0
2010-08-12 09:55:00,30.23,30.24,30.2,30.2,3100.0,25.5064,25.5149,25.4811,25.4811,3100.0
2010-08-12 10:00:00,30.2,30.23,30.17,30.18,5900.0,25.4811,25.5064,25.4558,25.4643,5900.0
2010-08-12 10:05:00,30.18,30.22,30.17,30.19,5000.0,25.4643,25.498,25.4558,25.4727,5000.0
2010-08-12 10:10:00,30.22,30.26,30.18,30.19,9800.0,25.498,25.5318,25.4643,25.4727,9800.0
2010-08-12 10:15:00,30.19,30.21,30.17,30.19,3800.0,25.4727,25.4896,25.4558,25.4727,3800.0
2010-08-12 10:20:00,30.2,30.23,30.2,30.23,3600.0,25.4811,25.5064,25.4811,25.5064,3600.0
2010-08-12 10:25:00,30.23,30.23,30.15,30.15,10000.0,25.5064,25.5064,25.4389,25.4389,10000.0
2010-08-12 10:30:00,30.16,30.19,30.16,30.19,2700.0,25.4474,25.4727,25.4474,25.4727,2700.0
2010-08-12 10:35:00,30.19,30.22,30.19,30.21,3600.0,25.4727,25.498,25.4727,25.4896,3600.0
2010-08-12 10:40:00,30.22,30.27,30.22,30.24,8100.0,25.498,25.5402,25.498,25.5149,8100.0
2010-08-12 10:45:00,30.26,30.27,30.21,30.22,15700.0,25.5318,25.5402,25.4896,25.498,15700.0
2010-08-12 10:50:00,30.22,30.24,30.19,30.22,11800.0,25.498,25.5149,25.4727,25.498,11800.0
2010-08-12 10:55:00,30.22,30.24,30.18,30.2,34600.0,25.498,25.5149,25.4643,25.4811,34600.0
2010-08-12 11:00:00,30.21,30.23,30.17,30.19,5400.0,25.4896,25.5064,25.4558,25.4727,5400.0
2010-08-12 11:05:00,30.19,30.19,30.16,30.18,9000.0,25.4727,25.4727,25.4474,25.4643,9000.0
2010-08-12 11:10:00,30.18,30.21,30.16,30.21,3400.0,25.4643,25.4896,25.4474,25.4896,3400.0
2010-08-12 11:15:00,30.22,30.24,30.22,30.23,6300.0,25.498,25.5149,25.498,25.5064,6300.0
2010-08-12 11:20:00,30.24,30.24,30.22,30.22,5900.0,25.5149,25.5149,25.498,25.498,5900.0
2010-08-12 11:25:00,30.22,30.24,30.22,30.23,9900.0,25.498,25.5149,25.498,25.5064,9900.0
2010-08-12 11:30:00,30.23,30.27,30.22,30.24,18400.0,25.5064,25.5402,25.498,25.5149,18400.0
2010-08-12 11:35:00,30.24,30.25,30.21,30.22,3300.0,25.5149,25.5233,25.4896,25.498,3300.0
2010-08-12 11:40:00,30.22,30.24,30.19,30.24,4600.0,25.498,25.5149,25.4727,25.5149,4600.0
2010-08-12 11:45:00,30.24,30.27,30.24,30.26,3400.0,25.5149,25.5402,25.5149,25.5318,3400.0
2010-08-12 11:50:00,30.26,30.28,30.25,30.26,3500.0,25.5318,25.5486,25.5233,25.5318,3500.0
2010-08-12 11:55:00,30.26,30.26,30.21,30.25,18800.0,25.5318,25.5318,25.4896,25.5233,18800.0
2010-08-12 12:00:00,30.26,30.26,30.22,30.22,2200.0,25.5318,25.5318,25.498,25.498,2200.0
2010-08-12 12:05:00,30.22,30.24,30.22,30.24,1100.0,25.498,25.5149,25.498,25.5149,1100.0
2010-08-12 12:10:00,30.24,30.24,30.24,30.24,1500.0,25.5149,25.5149,25.5149,25.5149,1500.0
2010-08-12 12:15:00,30.24,30.27,30.24,30.25,7000.0,25.5149,25.5402,25.5149,25.5233,7000.0
2010-08-12 12:20:00,30.25,30.25,30.25,30.25,400.0,25.5233,25.5233,25.5233,25.5233,400.0
2010-08-12 12:25:00,30.26,30.26,30.24,30.25,7600.0,25.5318,25.5318,25.5149,25.5233,7600.0
2010-08-12 12:30:00,30.25,30.29,30.25,30.29,1600.0,25.5233,25.5571,25.5233,25.5571,1600.0
2010-08-12 12:35:00,30.29,30.29,30.27,30.29,3300.0,25.5571,25.5571,25.5402,25.5571,3300.0
2010-08-12 12:40:00,30.3,30.3,30.27,30.27,2800.0,25.5655,25.5655,25.5402,25.5402,2800.0
2010-08-12 12:45:00,30.27,30.28,30.27,30.27,1900.0,25.5402,25.5486,25.5402,25.5402,1900.0
2010-08-12 12:50:00,30.27,30.3,30.27,30.3,3100.0,25.5402,25.5655,25.5402,25.5655,3100.0
2010-08-12 12:55:00,30.3,30.32,30.3,30.3,3500.0,25.5655,25.5824,25.5655,25.5655,3500.0
2010-08-12 13:00:00,30.3,30.3,30.3,30.3,1800.0,25.5655,25.5655,25.5655,25.5655,1800.0
2010-08-12 13:05:00,30.3,30.3,30.28,30.28,3200.0,25.5655,25.5655,25.5486,25.5486,3200.0
2010-08-12 13:10:00,30.28,30.28,30.25,30.27,2500.0,25.5486,25.5486,25.5233,25.5402,2500.0
2010-08-12 13:15:00,30.27,30.27,30.27,30.27,600.0,25.5402,25.5402,25.5402,25.5402,600.0
2010-08-12 13:20:00,30.28,30.28,30.25,30.25,5700.0,25.5486,25.5486,25.5233,25.5233,5700.0
2010-08-12 13:25:00,30.25,30.26,30.23,30.24,3000.0,25.5233,25.5318,25.5064,25.5149,3000.0
2010-08-12 13:30:00,30.24,30.24,30.2,30.22,4900.0,25.5149,25.5149,25.4811,25.498,4900.0
2010-08-12 13:35:00,30.22,30.24,30.21,30.24,6900.0,25.498,25.5149,25.4896,25.5149,6900.0
2010-08-12 13:40:00,30.25,30.26,30.23,30.23,3600.0,25.5233,25.5318,25.5064,25.5064,3600.0
2010-08-12 13:45:00,30.23,30.23,30.21,30.22,2900.0,25.5064,25.5064,25.4896,25.498,2900.0
2010-08-12 13:50:00,30.22,30.23,30.21,30.22,6600.0,25.498,25.5064,25.4896,25.498,6600.0
2010-08-12 13:55:00,30.21,30.22,30.21,30.21,3100.0,25.4896,25.498,25.4896,25.4896,3100.0
2010-08-12 14:00:00,30.22,30.22,30.21,30.21,2000.0,25.498,25.498,25.4896,25.4896,2000.0
2010-08-12 14:05:00,30.21,30.25,30.21,30.24,2900.0,25.4896,25.5233,25.4896,25.5149,2900.0
2010-08-12 14:10:00,30.24,30.25,30.22,30.23,3900.0,25.5149,25.5233,25.498,25.5064,3900.0
2010-08-12 14:15:00,30.23,30.26,30.23,30.23,7400.0,25.5064,25.5318,25.5064,25.5064,7400.0
2010-08-12 14:20:00,30.23,30.24,30.2,30.2,4600.0,25.5064,25.5149,25.4811,25.4811,4600.0
2010-08-12 14:25:00,30.22,30.25,30.22,30.24,4600.0,25.498,25.5233,25.498,25.5149,4600.0
2010-08-12 14:30:00,30.24,30.25,30.22,30.22,4200.0,25.5149,25.5233,25.498,25.498,4200.0
2010-08-12 14:35:00,30.23,30.23,30.16,30.18,6100.0,25.5064,25.5064,25.4474,25.4643,6100.0
2010-08-12 14:40:00,30.18,30.21,30.17,30.21,4500.0,25.4643,25.4896,25.4558,25.4896,4500.0
2010-08-12 14:45:00,30.22,30.22,30.21,30.22,3700.0,25.498,25.498,25.4896,25.498,3700.0
2010-08-12 14:50:00,30.23,30.26,30.22,30.25,7100.0,25.5064,25.5318,25.498,25.5233,7100.0
2010-08-12 14:55:00,30.25,30.25,30.24,30.24,5100.0,25.5233,25.5233,25.5149,25.5149,5100.0
2010-08-12 15:00:00,30.24,30.3,30.24,30.29,14000.0,25.5149,25.5655,25.5149,25.5571,14000.0
2010-08-12 15:05:00,30.29,30.31,30.27,30.28,15300.0,25.5571,25.5739,25.5402,25.5486,15300.0
2010-08-12 15:10:00,30.29,30.32,30.27,30.3,25100.0,25.5571,25.5824,25.5402,25.5655,25100.0
2010-08-12 15:15:00,30.3,30.32,30.25,30.25,14000.0,25.5655,25.5824,25.5233,25.5233,14000.0
2010-08-12 15:20:00,30.25,30.31,30.25,30.29,14200.0,25.5233,25.5739,25.5233,25.5571,14200.0
2010-08-12 15:25:00,30.29,30.31,30.28,30.29,7900.0,25.5571,25.5739,25.5486,25.5571,7900.0
2010-08-12 15:30:00,30.29,30.31,30.28,30.3,20800.0,25.5571,25.5739,25.5486,25.5655,20800.0
2010-08-12 15:35:00,30.3,30.3,30.27,30.28,13400.0,25.5655,25.5655,25.5402,25.5486,13400.0
2010-08-12 15:40:00,30.29,30.29,30.17,30.23,19300.0,25.5571,25.5571,25.4558,25.5064,19300.0
2010-08-12 15:45:00,30.23,30.24,30.18,30.24,27100.0,25.5064,25.5149,25.4643,25.5149,27100.0
2010-08-12 15:50:00,30.23,30.25,30.22,30.24,14100.0,25.5064,25.5233,25.498,25.5149,14100.0
2010-08-12 15:55:00,30.23,30.25,30.2,30.21,38800.0,25.5064,25.5233,25.4811,25.4896,38800.0
2010-08-13 09:30:00,30.2,30.36,30.11,30.28,12600.0,25.4811,25.6161,25.4052,25.5486,12600.0
2010-08-13 09:35:00,30.34,30.37,30.28,30.28,6500.0,25.5993,25.6246,25.5486,25.5486,6500.0
2010-08-13 09:40:00,30.3,30.33,30.15,30.15,27500.0,25.5655,25.5908,25.4389,25.4389,27500.0
2010-08-13 09:45:00,30.17,30.22,30.17,30.19,3300.0,25.4558,25.498,25.4558,25.4727,3300.0
2010-08-13 09:50:00,30.19,30.21,30.16,30.19,3900.0,25.4727,25.4896,25.4474,25.4727,3900.0
2010-08-13 09:55:00,30.19,30.24,30.19,30.2,22200.0,25.4727,25.5149,25.4727,25.4811,22200.0
2010-08-13 10:00:00,30.2,30.22,30.18,30.22,12600.0,25.4811,25.498,25.4643,25.498,12600.0
2010-08-13 10:05:00,30.22,30.22,30.19,30.2,39500.0,25.498,25.498,25.4727,25.4811,39500.0
2010-08-13 10:10:00,30.2,30.2,30.15,30.17,22400.0,25.4811,25.4811,25.4389,25.4558,22400.0
2010-08-13 10:15:00,30.19,30.21,30.16,30.17,5300.0,25.4727,25.4896,25.4474,25.4558,5300.0
2010-08-13 10:20:00,30.18,30.21,30.17,30.19,7700.0,25.4643,25.4896,25.4558,25.4727,7700.0
2010-08-13 10:25:00,30.19,30.2,30.16,30.2,5200.0,25.4727,25.4811,25.4474,25.4811,5200.0
2010-08-13 10:30:00,30.2,30.22,30.17,30.21,6900.0,25.4811,25.498,25.4558,25.4896,6900.0
2010-08-13 10:35:00,30.22,30.26,30.22,30.25,7600.0,25.498,25.5318,25.498,25.5233,7600.0
2010-08-13 10:40:00,30.25,30.26,30.19,30.24,4900.0,25.5233,25.5318,25.4727,25.5149,4900.0
2010-08-13 10:45:00,30.25,30.25,30.2,30.22,6600.0,25.5233,25.5233,25.4811,25.498,6600.0
2010-08-13 10:50:00,30.22,30.25,30.21,30.21,4700.0,25.498,25.5233,25.4896,25.4896,4700.0
2010-08-13 10:55:00,30.22,30.26,30.21,30.26,4600.0,25.498,25.5318,25.4896,25.5318,4600.0
2010-08-13 11:00:00,30.27,30.27,30.25,30.25,4200.0,25.5402,25.5402,25.5233,25.5233,4200.0
2010-08-13 11:05:00,30.26,30.28,30.26,30.27,12100.0,25.5318,25.5486,25.5318,25.5402,12100.0
2010-08-13 11:10:00,30.27,30.27,30.24,30.26,31700.0,25.5402,25.5402,25.5149,25.5318,31700.0
2010-08-13 11:15:00,30.26,30.26,30.24,30.24,13600.0,25.5318,25.5318,25.5149,25.5149,13600.0
2010-08-13 11:20:00,30.23,30.24,30.19,30.2,9300.0,25.5064,25.5149,25.4727,25.4811,9300.0
2010-08-13 11:25:00,30.2,30.23,30.2,30.23,4400.0,25.4811,25.5064,25.4811,25.5064,4400.0
2010-08-13 11:30:00,30.23,30.25,30.2,30.2,4600.0,25.5064,25.5233,25.4811,25.4811,4600.0
2010-08-13 11:35:00,30.2,30.2,30.16,30.16,3200.0,25.4811,25.4811,25.4474,25.4474,3200.0
2010-08-13 11:40:00,30.17,30.25,30.17,30.25,3200.0,25.4558,25.5233,25.4558,25.5233,3200.0
2010-08-13 11:45:00,30.25,30.25,30.23,30.25,5100.0,25.5233,25.5233,25.5064,25.5233,5100.0
2010-08-13 11:50:00,30.25,30.25,30.24,30.25,3200.0,25.5233,25.5233,25.5149,25.5233,3200.0
2010-08-13 11:55:00,30.25,30.27,30.24,30.25,5100.0,25.5233,25.5402,25.5149,25.5233,5100.0
2010-08-13 12:00:00,30.25,30.25,30.21,30.25,14300.0,25.5233,25.5233,25.4896,25.5233,14300.0
2010-08-13 12:05:00,30.25,30.28,30.25,30.26,5800.0,25.5233,25.5486,25.5233,25.5318,5800.0
2010-08-13 12:10:00,30.26,30.27,30.25,30.25,1800.0,25.5318,25.5402,25.5233,25.5233,1800.0
2010-08-13 12:15:00,30.26,30.28,30.26,30.28,1900.0,25.5318,25.5486,25.5318,25.5486,1900.0
2010-08-13 12:20:00,30.28,30.28,30.26,30.27,2400.0,25.5486,25.5486,25.5318,25.5402,2400.0
2010-08-13 12:25:00,30.27,30.28,30.27,30.28,1300.0,25.5402,25.5486,25.5402,25.5486,1300.0
2010-08-13 12:30:00,30.28,30.3,30.27,30.29,9100.0,25.5486,25.5655,25.5402,25.5571,9100.0
2010-08-13 12:35:00,30.3,30.31,30.28,30.28,4700.0,25.5655,25.5739,25.5486,25.5486,4700.0
2010-08-13 12:40:00,30.29,30.29,30.28,30.28,700.0,25.5571,25.5571,25.5486,25.5486,700.0
2010-08-13 12:45:00,30.28,30.3,30.27,30.3,2800.0,25.5486,25.5655,25.5402,25.5655,2800.0
2010-08-13 12:50:00,30.32,30.33,30.32,30.32,2500.0,25.5824,25.5908,25.5824,25.5824,2500.0
2010-08-13 12:55:00,30.32,30.33,30.32,30.33,16500.0,25.5824,25.5908,25.5824,25.5908,16500.0
2010-08-13 13:00:00,30.35,30.37,30.33,30.34,4600.0,25.6077,25.6246,25.5908,25.5993,4600.0
2010-08-13 13:05:00,30.34,30.34,30.3,30.3,13500.0,25.5993,25.5993,25.5655,25.5655,13500.0
2010-08-13 13:10:00,30.3,30.31,30.28,30.29,1400.0,25.5655,25.5739,25.5486,25.5571,1400.0
2010-08-13 13:15:00,30.29,30.31,30.29,30.31,2200.0,25.5571,25.5739,25.5571,25.5739,2200.0
2010-08-13 13:20:00,30.31,30.31,30.28,30.28,1700.0,25.5739,25.5739,25.5486,25.5486,1700.0
2010-08-13 13:25:00,30.29,30.31,30.29,30.31,1800.0,25.5571,25.5739,25.5571,25.5739,1800.0
2010-08-13 13:30:00,30.31,30.31,30.31,30.31,300.0,25.5739,25.5739,25.5739,25.5739,300.0
2010-08-13 13:35:00,30.31,30.36,30.31,30.36,3900.0,25.5739,25.6161,25.5739,25.6161,3900.0
2010-08-13 13:40:00,30.37,30.37,30.37,30.37,3400.0,25.6246,25.6246,25.6246,25.6246,3400.0
2010-08-13 13:45:00,30.37,30.37,30.37,30.37,1600.0,25.6246,25.6246,25.6246,25.6246,1600.0
2010-08-13 13:50:00,30.37,30.38,30.36,30.37,2300.0,25.6246,25.633,25.6161,25.6246,2300.0
2010-08-13 13:55:00,30.37,30.38,30.36,30.36,7700.0,25.6246,25.633,25.6161,25.6161,7700.0
2010-08-13 14:00:00,30.36,30.37,30.36,30.36,4500.0,25.6161,25.6246,25.6161,25.6161,4500.0
2010-08-13 14:05:00,30.37,30.37,30.34,30.34,8300.0,25.6246,25.6246,25.5993,25.5993,8300.0
2010-08-13 14:10:00,30.34,30.35,30.34,30.34,1500.0,25.5993,25.6077,25.5993,25.5993,1500.0
2010-08-13 14:15:00,30.34,30.35,30.31,30.31,5100.0,25.5993,25.6077,25.5739,25.5739,5100.0
2010-08-13 14:20:00,30.32,30.32,30.27,30.29,6600.0,25.5824,25.5824,25.5402,25.5571,6600.0
2010-08-13 14:25:00,30.29,30.29,30.28,30.29,2900.0,25.5571,25.5571,25.5486,25.5571,2900.0
2010-08-13 14:30:00,30.29,30.31,30.29,30.3,3800.0,25.5571,25.5739,25.5571,25.5655,3800.0
2010-08-13 14:35:00,30.3,30.3,30.27,30.28,6000.0,25.5655,25.5655,25.5402,25.5486,6000.0
2010-08-13 14:40:00,30.28,30.28,30.27,30.28,3600.0,25.5486,25.5486,25.5402,25.5486,3600.0
2010-08-13 14:45:00,30.28,30.29,30.26,30.27,7800.0,25.5486,25.5571,25.5318,25.5402,7800.0
2010-08-13 14:50:00,30.27,30.29,30.26,30.27,5000.0,25.5402,25.5571,25.5318,25.5402,5000.0
2010-08-13 14:55:00,30.28,30.28,30.27,30.27,2300.0,25.5486,25.5486,25.5402,25.5402,2300.0
2010-08-13 15:00:00,30.28,30.29,30.27,30.29,5600.0,25.5486,25.5571,25.5402,25.5571,5600.0
2010-08-13 15:05:00,30.29,30.31,30.27,30.29,12500.0,25.5571,25.5739,25.5402,25.5571,12500.0
2010-08-13 15:10:00,30.29,30.29,30.28,30.28,4100.0,25.5571,25.5571,25.5486,25.5486,4100.0
2010-08-13 15:15:00,30.29,30.3,30.29,30.29,2300.0,25.5571,25.5655,25.5571,25.5571,2300.0
2010-08-13 15:20:00,30.29,30.3,30.29,30.29,5400.0,25.5571,25.5655,25.5571,25.5571,5400.0
2010-08-13 15:25:00,30.29,30.3,30.29,30.29,5200.0,25.5571,25.5655,25.5571,25.5571,5200.0
2010-08-13 15:30:00,30.29,30.3,30.26,30.3,16100.0,25.5571,25.5655,25.5318,25.5655,16100.0
2010-08-13 15:35:00,30.3,30.3,30.27,30.28,9600.0,25.5655,25.5655,25.5402,25.5486,9600.0
2010-08-13 15:40:00,30.28,30.29,30.25,30.26,16700.0,25.5486,25.5571,25.5233,25.5318,16700.0
2010-08-13 15:45:00,30.25,30.25,30.19,30.2,18500.0,25.5233,25.5233,25.4727,25.4811,18500.0
2010-08-13 15:50:00,30.2,30.21,30.18,30.19,15200.0,25.4811,25.4896,25.4643,25.4727,15200.0
2010-08-13 15:55:00,30.2,30.21,30.19,30.21,29200.0,25.4811,25.4896,25.4727,25.4896,29200.0
2010-08-16 09:30:00,30.0,30.05,29.75,29.83,11100.0,25.3124,25.3546,25.1014,25.1689,11100.0
2010-08-16 09:35:00,29.86,29.95,29.86,29.92,2100.0,25.1943,25.2702,25.1943,25.2449,2100.0
2010-08-16 09:40:00,29.95,30.08,29.95,30.07,3600.0,25.2702,25.3799,25.2702,25.3714,3600.0
2010-08-16 09:45:00,30.07,30.1,30.04,30.06,4400.0,25.3714,25.3968,25.3461,25.363,4400.0
2010-08-16 09:50:00,30.07,30.07,30.04,30.04,2500.0,25.3714,25.3714,25.3461,25.3461,2500.0
2010-08-16 09:55:00,30.04,30.05,30.03,30.04,3200.0,25.3461,25.3546,25.3377,25.3461,3200.0
2010-08-16 10:00:00,30.03,30.07,30.01,30.07,4700.0,25.3377,25.3714,25.3208,25.3714,4700.0
2010-08-16 10:05:00,30.07,30.13,30.07,30.11,10400.0,25.3714,25.4221,25.3714,25.4052,10400.0
2010-08-16 10:10:00,30.11,30.15,30.08,30.08,15800.0,25.4052,25.4389,25.3799,25.3799,15800.0
2010-08-16 10:15:00,30.09,30.17,30.05,30.13,7000.0,25.3883,25.4558,25.3546,25.4221,7000.0
2010-08-16 10:20:00,30.14,30.2,30.11,30.16,49700.0,25.4305,25.4811,25.4052,25.4474,49700.0
2010-08-16 10:25:00,30.16,30.18,30.15,30.17,18500.0,25.4474,25.4643,25.4389,25.4558,18500.0
2010-08-16 10:30:00,30.16,30.19,30.16,30.16,5500.0,25.4474,25.4727,25.4474,25.4474,5500.0
2010-08-16 10:35:00,30.16,30.23,30.16,30.2,10100.0,25.4474,25.5064,25.4474,25.4811,10100.0
2010-08-16 10:40:00,30.2,30.24,30.19,30.2,40500.0,25.4811,25.5149,25.4727,25.4811,40500.0
2010-08-16 10:45:00,30.2,30.21,30.19,30.2,6200.0,25.4811,25.4896,25.4727,25.4811,6200.0
2010-08-16 10:50:00,30.2,30.23,30.2,30.23,6400.0,25.4811,25.5064,25.4811,25.5064,6400.0
2010-08-16 10:55:00,30.23,30.27,30.2,30.25,7100.0,25.5064,25.5402,25.4811,25.5233,7100.0
2010-08-16 11:00:00,30.25,30.25,30.21,30.21,7100.0,25.5233,25.5233,25.4896,25.4896,7100.0
2010-08-16 11:05:00,30.21,30.26,30.21,30.25,38300.0,25.4896,25.5318,25.4896,25.5233,38300.0
2010-08-16 11:10:00,30.25,30.27,30.24,30.27,5800.0,25.5233,25.5402,25.5149,25.5402,5800.0
2010-08-16 11:15:00,30.26,30.27,30.24,30.25,9200.0,25.5318,25.5402,25.5149,25.5233,9200.0
2010-08-16 11:20:00,30.25,30.25,30.24,30.25,3900.0,25.5233,25.5233,25.5149,25.5233,3900.0
2010-08-16 11:25:00,30.25,30.28,30.24,30.26,9200.0,25.5233,25.5486,25.5149,25.5318,9200.0
2010-08-16 11:30:00,30.26,30.3,30.25,30.25,9800.0,25.5318,25.5655,25.5233,25.5233,9800.0
2010-08-16 11:35:00,30.25,30.31,30.25,30.29,13700.0,25.5233,25.5739,25.5233,25.5571,13700.0
2010-08-16 11:40:00,30.29,30.3,30.28,30.29,2900.0,25.5571,25.5655,25.5486,25.5571,2900.0
2010-08-16 11:45:00,30.3,30.31,30.29,30.3,3000.0,25.5655,25.5739,25.5571,25.5655,3000.0
2010-08-16 11:50:00,30.3,30.31,30.29,30.3,6000.0,25.5655,25.5739,25.5571,25.5655,6000.0
2010-08-16 11:55:00,30.3,30.31,30.29,30.3,10100.0,25.5655,25.5739,25.5571,25.5655,10100.0
2010-08-16 12:00:00,30.29,30.32,30.29,30.31,2500.0,25.5571,25.5824,25.5571,25.5739,2500.0
2010-08-16 12:05:00,30.32,30.35,30.32,30.35,3600.0,25.5824,25.6077,25.5824,25.6077,3600.0
2010-08-16 12:10:00,30.35,30.37,30.35,30.36,2500.0,25.6077,25.6246,25.6077,25.6161,2500.0
2010-08-16 12:15:00,30.36,30.37,30.35,30.35,5000.0,25.6161,25.6246,25.6077,25.6077,5000.0
2010-08-16 12:20:00,30.36,30.36,30.34,30.35,3800.0,25.6161,25.6161,25.5993,25.6077,3800.0
2010-08-16 12:25:00,30.35,30.37,30.33,30.35,5900.0,25.6077,25.6246,25.5908,25.6077,5900.0
2010-08-16 12:30:00,30.37,30.41,30.37,30.39,4300.0,25.6246,25.6583,25.6246,25.6414,4300.0
2010-08-16 12:35:00,30.41,30.43,30.4,30.43,3200.0,25.6583,25.6752,25.6499,25.6752,3200.0
2010-08-16 12:40:00,30.43,30.43,30.42,30.42,1400.0,25.6752,25.6752,25.6668,25.6668,1400.0
2010-08-16 12:45:00,30.42,30.42,30.41,30.41,3500.0,25.6668,25.6668,25.6583,25.6583,3500.0
2010-08-16 12:50:00,30.41,30.41,30.38,30.39,1900.0,25.6583,25.6583,25.633,25.6414,1900.0
2010-08-16 12:55:00,30.39,30.39,30.38,30.38,1700.0,25.6414,25.6414,25.633,25.633,1700.0
2010-08-16 13:00:00,30.39,30.41,30.34,30.34,6600.0,25.6414,25.6583,25.5993,25.5993,6600.0
2010-08-16 13:05:00,30.34,30.36,30.34,30.35,32300.0,25.5993,25.6161,25.5993,25.6077,32300.0
2010-08-16 13:10:00,30.35,30.37,30.35,30.36,4000.0,25.6077,25.6246,25.6077,25.6161,4000.0
2010-08-16 13:15:00,30.36,30.36,30.35,30.35,2000.0,25.6161,25.6161,25.6077,25.6077,2000.0
2010-08-16 13:20:00,30.35,30.35,30.34,30.35,3100.0,25.6077,25.6077,25.5993,25.6077,3100.0
2010-08-16 13:25:00,30.35,30.36,30.35,30.35,1800.0,25.6077,25.6161,25.6077,25.6077,1800.0
2010-08-16 13:30:00,30.35,30.36,30.34,30.35,2400.0,25.6077,25.6161,25.5993,25.6077,2400.0
2010-08-16 13:35:00,30.35,30.35,30.33,30.34,3200.0,25.6077,25.6077,25.5908,25.5993,3200.0
2010-08-16 13:40:00,30.34,30.34,30.33,30.33,2700.0,25.5993,25.5993,25.5908,25.5908,2700.0
2010-08-16 13:45:00,30.33,30.33,30.3,30.31,3900.0,25.5908,25.5908,25.5655,25.5739,3900.0
2010-08-16 13:50:00,30.31,30.31,30.25,30.25,5300.0,25.5739,25.5739,25.5233,25.5233,5300.0
2010-08-16 13:55:00,30.26,30.28,30.26,30.27,2700.0,25.5318,25.5486,25.5318,25.5402,2700.0
2010-08-16 14:00:00,30.28,30.32,30.28,30.32,4600.0,25.5486,25.5824,25.5486,25.5824,4600.0
2010-08-16 14:05:00,30.32,30.32,30.28,30.29,3800.0,25.5824,25.5824,25.5486,25.5571,3800.0
2010-08-16 14:10:00,30.29,30.29,30.25,30.25,6600.0,25.5571,25.5571,25.5233,25.5233,6600.0
2010-08-16 14:15:00,30.25,30.26,30.25,30.25,3400.0,25.5233,25.5318,25.5233,25.5233,3400.0
2010-08-16 14:20:00,30.26,30.26,30.25,30.25,3600.0,25.5318,25.5318,25.5233,25.5233,3600.0
2010-08-16 14:25:00,30.26,30.27,30.25,30.27,3000.0,25.5318,25.5402,25.5233,25.5402,3000.0
2010-08-16 14:30:00,30.27,30.27,30.23,30.23,6200.0,25.5402,25.5402,25.5064,25.5064,6200.0
2010-08-16 14:35:00,30.24,30.26,30.24,30.24,5100.0,25.5149,25.5318,25.5149,25.5149,5100.0
2010-08-16 14:40:00,30.24,30.25,30.23,30.24,7300.0,25.5149,25.5233,25.5064,25.5149,7300.0
2010-08-16 14:45:00,30.25,30.27,30.25,30.26,3500.0,25.5233,25.5402,25.5233,25.5318,3500.0
2010-08-16 14:50:00,30.26,30.26,30.17,30.17,6800.0,25.5318,25.5318,25.4558,25.4558,6800.0
2010-08-16 14:55:00,30.18,30.19,30.18,30.19,3600.0,25.4643,25.4727,25.4643,25.4727,3600.0
2010-08-16 15:00:00,30.19,30.21,30.19,30.2,4200.0,25.4727,25.4896,25.4727,25.4811,4200.0
2010-08-16 15:05:00,30.2,30.21,30.19,30.21,5600.0,25.4811,25.4896,25.4727,25.4896,5600.0
2010-08-16 15:10:00,30.21,30.21,30.16,30.17,9000.0,25.4896,25.4896,25.4474,25.4558,9000.0
2010-08-16 15:15:00,30.17,30.2,30.17,30.2,4000.0,25.4558,25.4811,25.4558,25.4811,4000.0
2010-08-16 15:20:00,30.21,30.21,30.2,30.21,9800.0,25.4896,25.4896,25.4811,25.4896,9800.0
2010-08-16 15:25:00,30.22,30.24,30.19,30.22,5700.0,25.498,25.5149,25.4727,25.498,5700.0
2010-08-16 15:30:00,30.23,30.23,30.19,30.21,9400.0,25.5064,25.5064,25.4727,25.4896,9400.0
2010-08-16 15:35:00,30.22,30.25,30.21,30.24,10900.0,25.498,25.5233,25.4896,25.5149,10900.0
2010-08-16 15:40:00,30.24,30.27,30.23,30.25,22300.0,25.5149,25.5402,25.5064,25.5233,22300.0
2010-08-16 15:45:00,30.25,30.31,30.25,30.28,39200.0,25.5233,25.5739,25.5233,25.5486,39200.0
2010-08-16 15:50:00,30.27,30.27,30.25,30.25,8100.0,25.5402,25.5402,25.5233,25.5233,8100.0
2010-08-16 15:55:00,30.26,30.29,30.25,30.28,26800.0,25.5318,25.5571,25.5233,25.5486,26800.0
2010-08-17 09:30:00,30.47,30.56,30.4,30.49,5700.0,25.7089,25.7849,25.6499,25.7258,5700.0
2010-08-17 09:35:00,30.46,30.47,30.38,30.47,2300.0,25.7005,25.7089,25.633,25.7089,2300.0
2010-08-17 09:40:00,30.48,30.49,30.44,30.46,6900.0,25.7174,25.7258,25.6836,25.7005,6900.0
2010-08-17 09:45:00,30.49,30.52,30.46,30.52,4400.0,25.7258,25.7511,25.7005,25.7511,4400.0
2010-08-17 09:50:00,30.53,30.53,30.49,30.5,3600.0,25.7596,25.7596,25.7258,25.7343,3600.0
2010-08-17 09:55:00,30.5,30.5,30.46,30.5,3600.0,25.7343,25.7343,25.7005,25.7343,3600.0
2010-08-17 10:00:00,30.51,30.58,30.51,30.57,5900.0,25.7427,25.8018,25.7427,25.7933,5900.0
2010-08-17 10:05:00,30.55,30.56,30.52,30.52,4000.0,25.7764,25.7849,25.7511,25.7511,4000.0
2010-08-17 10:10:00,30.52,30.54,30.49,30.53,5100.0,25.7511,25.768,25.7258,25.7596,5100.0
2010-08-17 10:15:00,30.53,30.54,30.47,30.47,7200.0,25.7596,25.768,25.7089,25.7089,7200.0
2010-08-17 10:20:00,30.47,30.53,30.43,30.52,18600.0,25.7089,25.7596,25.6752,25.7511,18600.0
2010-08-17 10:25:00,30.51,30.54,30.5,30.54,2700.0,25.7427,25.768,25.7343,25.768,2700.0
2010-08-17 10:30:00,30.54,30.55,30.52,30.55,3700.0,25.768,25.7764,25.7511,25.7764,3700.0
2010-08-17 10:35:00,30.55,30.55,30.5,30.53,15300.0,25.7764,25.7764,25.7343,25.7596,15300.0
2010-08-17 10:40:00,30.53,30.56,30.53,30.54,4800.0,25.7596,25.7849,25.7596,25.768,4800.0
2010-08-17 10:45:00,30.55,30.64,30.55,30.61,4500.0,25.7764,25.8524,25.7764,25.8271,4500.0
2010-08-17 10:50:00,30.62,30.69,30.61,30.67,5800.0,25.8355,25.8946,25.8271,25.8777,5800.0
2010-08-17 10:55:00,30.68,30.71,30.67,30.69,8600.0,25.8861,25.9114,25.8777,25.8946,8600.0
2010-08-17 11:00:00,30.69,30.72,30.68,30.71,7700.0,25.8946,25.9199,25.8861,25.9114,7700.0
2010-08-17 11:05:00,30.72,30.74,30.71,30.72,8500.0,25.9199,25.9368,25.9114,25.9199,8500.0
2010-08-17 11:10:00,30.73,30.79,30.71,30.78,14300.0,25.9283,25.9789,25.9114,25.9705,14300.0
2010-08-17 11:15:00,30.8,30.81,30.74,30.75,13900.0,25.9874,25.9958,25.9368,25.9452,13900.0
2010-08-17 11:20:00,30.75,30.76,30.74,30.76,3400.0,25.9452,25.9536,25.9368,25.9536,3400.0
2010-08-17 11:25:00,30.76,30.77,30.75,30.76,5100.0,25.9536,25.9621,25.9452,25.9536,5100.0
2010-08-17 11:30:00,30.77,30.79,30.75,30.77,19200.0,25.9621,25.9789,25.9452,25.9621,19200.0
2010-08-17 11:35:00,30.76,30.83,30.76,30.83,2300.0,25.9536,26.0127,25.9536,26.0127,2300.0
2010-08-17 11:40:00,30.83,30.84,30.81,30.84,2700.0,26.0127,26.0211,25.9958,26.0211,2700.0
2010-08-17 11:45:00,30.84,30.85,30.82,30.82,4700.0,26.0211,26.0296,26.0043,26.0043,4700.0
2010-08-17 11:50:00,30.82,30.83,30.81,30.82,5800.0,26.0043,26.0127,25.9958,26.0043,5800.0
2010-08-17 11:55:00,30.82,30.83,30.82,30.82,4600.0,26.0043,26.0127,26.0043,26.0043,4600.0
2010-08-17 12:00:00,30.82,30.83,30.81,30.82,5200.0,26.0043,26.0127,25.9958,26.0043,5200.0
2010-08-17 12:05:00,30.83,30.83,30.81,30.81,4600.0,26.0127,26.0127,25.9958,25.9958,4600.0
2010-08-17 12:10:00,30.81,30.83,30.81,30.82,3300.0,25.9958,26.0127,25.9958,26.0043,3300.0
2010-08-17 12:15:00,30.82,30.82,30.79,30.79,4800.0,26.0043,26.0043,25.9789,25.9789,4800.0
2010-08-17 12:20:00,30.8,30.81,30.77,30.8,8400.0,25.9874,25.9958,25.9621,25.9874,8400.0
2010-08-17 12:25:00,30.8,30.81,30.79,30.81,1900.0,25.9874,25.9958,25.9789,25.9958,1900.0
2010-08-17 12:30:00,30.81,30.83,30.81,30.83,2900.0,25.9958,26.0127,25.9958,26.0127,2900.0
2010-08-17 12:35:00,30.83,30.86,30.83,30.85,2800.0,26.0127,26.038,26.0127,26.0296,2800.0
2010-08-17 12:40:00,30.86,30.86,30.85,30.86,1500.0,26.038,26.038,26.0296,26.038,1500.0
2010-08-17 12:45:00,30.86,30.86,30.84,30.84,2500.0,26.038,26.038,26.0211,26.0211,2500.0
2010-08-17 12:50:00,30.84,30.85,30.84,30.84,1900.0,26.0211,26.0296,26.0211,26.0211,1900.0
2010-08-17 12:55:00,30.84,30.86,30.84,30.86,900.0,26.0211,26.038,26.0211,26.038,900.0
2010-08-17 13:00:00,30.86,30.87,30.86,30.87,4000.0,26.038,26.0464,26.038,26.0464,4000.0
2010-08-17 13:05:00,30.87,30.87,30.87,30.87,1200.0,26.0464,26.0464,26.0464,26.0464,1200.0
2010-08-17 13:10:00,30.87,30.87,30.86,30.86,800.0,26.0464,26.0464,26.038,26.038,800.0
2010-08-17 13:15:00,30.87,30.94,30.87,30.94,4700.0,26.0464,26.1055,26.0464,26.1055,4700.0
2010-08-17 13:20:00,30.94,30.95,30.94,30.94,1400.0,26.1055,26.1139,26.1055,26.1055,1400.0
2010-08-17 13:25:00,30.94,30.96,30.94,30.96,1600.0,26.1055,26.1224,26.1055,26.1224,1600.0
2010-08-17 13:30:00,30.96,30.99,30.96,30.99,2300.0,26.1224,26.1477,26.1224,26.1477,2300.0
2010-08-17 13:35:00,30.99,30.99,30.98,30.98,3400.0,26.1477,26.1477,26.1393,26.1393,3400.0
2010-08-17 13:40:00,30.99,30.99,30.95,30.97,3100.0,26.1477,26.1477,26.1139,26.1308,3100.0
2010-08-17 13:45:00,30.97,30.98,30.96,30.97,4800.0,26.1308,26.1393,26.1224,26.1308,4800.0
2010-08-17 13:50:00,30.98,30.98,30.92,30.92,2600.0,26.1393,26.1393,26.0886,26.0886,2600.0
2010-08-17 13:55:00,30.92,30.96,30.92,30.96,1800.0,26.0886,26.1224,26.0886,26.1224,1800.0
2010-08-17 14:00:00,30.94,30.95,30.94,30.95,1600.0,26.1055,26.1139,26.1055,26.1139,1600.0
2010-08-17 14:05:00,30.95,30.95,30.93,30.93,2800.0,26.1139,26.1139,26.0971,26.0971,2800.0
2010-08-17 14:10:00,30.93,30.96,30.93,30.95,4900.0,26.0971,26.1224,26.0971,26.1139,4900.0
2010-08-17 14:15:00,30.95,30.97,30.94,30.94,3700.0,26.1139,26.1308,26.1055,26.1055,3700.0
2010-08-17 14:20:00,30.94,30.96,30.94,30.96,2400.0,26.1055,26.1224,26.1055,26.1224,2400.0
2010-08-17 14:25:00,30.96,30.97,30.95,30.97,5300.0,26.1224,26.1308,26.1139,26.1308,5300.0
2010-08-17 14:30:00,30.97,30.98,30.96,30.96,8600.0,26.1308,26.1393,26.1224,26.1224,8600.0
2010-08-17 14:35:00,30.96,30.98,30.95,30.96,21200.0,26.1224,26.1393,26.1139,26.1224,21200.0
2010-08-17 14:40:00,30.95,30.96,30.94,30.95,3800.0,26.1139,26.1224,26.1055,26.1139,3800.0
2010-08-17 14:45:00,30.95,30.95,30.93,30.93,2800.0,26.1139,26.1139,26.0971,26.0971,2800.0
2010-08-17 14:50:00,30.93,30.94,30.92,30.94,6100.0,26.0971,26.1055,26.0886,26.1055,6100.0
2010-08-17 14:55:00,30.94,30.94,30.93,30.94,4900.0,26.1055,26.1055,26.0971,26.1055,4900.0
2010-08-17 15:00:00,30.94,30.94,30.89,30.9,20600.0,26.1055,26.1055,26.0633,26.0718,20600.0
2010-08-17 15:05:00,30.9,30.91,30.86,30.86,10100.0,26.0718,26.0802,26.038,26.038,10100.0
2010-08-17 15:10:00,30.86,30.88,30.86,30.87,6200.0,26.038,26.0549,26.038,26.0464,6200.0
2010-08-17 15:15:00,30.88,30.9,30.88,30.88,7900.0,26.0549,26.0718,26.0549,26.0549,7900.0
2010-08-17 15:20:00,30.89,30.92,30.88,30.92,9600.0,26.0633,26.0886,26.0549,26.0886,9600.0
2010-08-17 15:25:00,30.93,30.99,30.93,30.96,36700.0,26.0971,26.1477,26.0971,26.1224,36700.0
2010-08-17 15:30:00,30.96,30.96,30.92,30.93,15600.0,26.1224,26.1224,26.0886,26.0971,15600.0
2010-08-17 15:35:00,30.92,30.92,30.89,30.9,22100.0,26.0886,26.0886,26.0633,26.0718,22100.0
2010-08-17 15:40:00,30.9,30.93,30.88,30.92,21200.0,26.0718,26.0971,26.0549,26.0886,21200.0
2010-08-17 15:45:00,30.92,30.93,30.89,30.9,18300.0,26.0886,26.0971,26.0633,26.0718,18300.0
2010-08-17 15:50:00,30.9,30.91,30.88,30.91,34000.0,26.0718,26.0802,26.0549,26.0802,34000.0
2010-08-17 15:55:00,30.9,30.9,30.87,30.89,57100.0,26.0718,26.0718,26.0464,26.0633,57100.0
2010-08-18 09:30:00,30.94,30.94,30.77,30.77,5100.0,26.1055,26.1055,25.9621,25.9621,5100.0
2010-08-18 09:35:00,30.77,30.88,30.77,30.88,26200.0,25.9621,26.0549,25.9621,26.0549,26200.0
2010-08-18 09:40:00,30.85,30.91,30.85,30.87,8400.0,26.0296,26.0802,26.0296,26.0464,8400.0
2010-08-18 09:45:00,30.87,30.91,30.85,30.91,18200.0,26.0464,26.0802,26.0296,26.0802,18200.0
2010-08-18 09:50:00,30.9,30.9,30.83,30.85,21000.0,26.0718,26.0718,26.0127,26.0296,21000.0
2010-08-18 09:55:00,30.86,30.88,30.85,30.87,21000.0,26.038,26.0549,26.0296,26.0464,21000.0
2010-08-18 10:00:00,30.85,30.88,30.82,30.87,16000.0,26.0296,26.0549,26.0043,26.0464,16000.0
2010-08-18 10:05:00,30.87,30.93,30.87,30.89,2700.0,26.0464,26.0971,26.0464,26.0633,2700.0
2010-08-18 10:10:00,30.89,30.9,30.85,30.85,14700.0,26.0633,26.0718,26.0296,26.0296,14700.0
2010-08-18 10:15:00,30.84,30.85,30.83,30.84,2700.0,26.0211,26.0296,26.0127,26.0211,2700.0
2010-08-18 10:20:00,30.83,30.83,30.78,30.78,2900.0,26.0127,26.0127,25.9705,25.9705,2900.0
2010-08-18 10:25:00,30.79,30.85,30.78,30.8,36000.0,25.9789,26.0296,25.9705,25.9874,36000.0
2010-08-18 10:30:00,30.78,30.83,30.78,30.8,10500.0,25.9705,26.0127,25.9705,25.9874,10500.0
2010-08-18 10:35:00,30.82,30.86,30.82,30.84,4900.0,26.0043,26.038,26.0043,26.0211,4900.0
2010-08-18 10:40:00,30.84,30.85,30.83,30.84,2400.0,26.0211,26.0296,26.0127,26.0211,2400.0
2010-08-18 10:45:00,30.83,30.83,30.74,30.76,15100.0,26.0127,26.0127,25.9368,25.9536,15100.0
2010-08-18 10:50:00,30.76,30.76,30.73,30.76,2900.0,25.9536,25.9536,25.9283,25.9536,2900.0
2010-08-18 10:55:00,30.75,30.78,30.73,30.77,2100.0,25.9452,25.9705,25.9283,25.9621,2100.0
2010-08-18 11:00:00,30.78,30.82,30.77,30.82,2800.0,25.9705,26.0043,25.9621,26.0043,2800.0
2010-08-18 11:05:00,30.83,30.85,30.83,30.84,3100.0,26.0127,26.0296,26.0127,26.0211,3100.0
2010-08-18 11:10:00,30.84,30.84,30.83,30.84,2100.0,26.0211,26.0211,26.0127,26.0211,2100.0
2010-08-18 11:15:00,30.84,30.84,30.79,30.79,2700.0,26.0211,26.0211,25.9789,25.9789,2700.0
2010-08-18 11:20:00,30.8,30.82,30.79,30.81,3700.0,25.9874,26.0043,25.9789,25.9958,3700.0
2010-08-18 11:25:00,30.85,30.85,30.83,30.84,6600.0,26.0296,26.0296,26.0127,26.0211,6600.0
2010-08-18 11:30:00,30.83,30.86,30.83,30.85,4600.0,26.0127,26.038,26.0127,26.0296,4600.0
2010-08-18 11:35:00,30.85,30.86,30.85,30.86,3500.0,26.0296,26.038,26.0296,26.038,3500.0
2010-08-18 11:40:00,30.85,30.87,30.85,30.85,11500.0,26.0296,26.0464,26.0296,26.0296,11500.0
2010-08-18 11:45:00,30.85,30.86,30.85,30.85,4300.0,26.0296,26.038,26.0296,26.0296,4300.0
2010-08-18 11:50:00,30.86,30.86,30.85,30.85,7100.0,26.038,26.038,26.0296,26.0296,7100.0
2010-08-18 11:55:00,30.86,30.86,30.85,30.86,3400.0,26.038,26.038,26.0296,26.038,3400.0
2010-08-18 12:00:00,30.85,30.86,30.85,30.85,11000.0,26.0296,26.038,26.0296,26.0296,11000.0
2010-08-18 12:05:00,30.85,30.86,30.84,30.84,6300.0,26.0296,26.038,26.0211,26.0211,6300.0
2010-08-18 12:10:00,30.85,30.86,30.85,30.86,2900.0,26.0296,26.038,26.0296,26.038,2900.0
2010-08-18 12:15:00,30.87,30.87,30.87,30.87,700.0,26.0464,26.0464,26.0464,26.0464,700.0
2010-08-18 12:20:00,30.9,30.92,30.9,30.9,3300.0,26.0718,26.0886,26.0718,26.0718,3300.0
2010-08-18 12:25:00,30.9,30.91,30.89,30.9,4400.0,26.0718,26.0802,26.0633,26.0718,4400.0
2010-08-18 12:30:00,30.9,30.91,30.9,30.9,3000.0,26.0718,26.0802,26.0718,26.0718,3000.0
2010-08-18 12:35:00,30.9,30.9,30.88,30.9,4900.0,26.0718,26.0718,26.0549,26.0718,4900.0
2010-08-18 12:40:00,30.9,30.91,30.89,30.91,2500.0,26.0718,26.0802,26.0633,26.0802,2500.0
2010-08-18 12:45:00,30.91,30.91,30.9,30.91,2700.0,26.0802,26.0802,26.0718,26.0802,2700.0
2010-08-18 12:50:00,30.91,30.92,30.9,30.9,20600.0,26.0802,26.0886,26.0718,26.0718,20600.0
2010-08-18 12:55:00,30.9,30.95,30.9,30.95,5500.0,26.0718,26.1139,26.0718,26.1139,5500.0
2010-08-18 13:00:00,30.95,30.99,30.95,30.99,7300.0,26.1139,26.1477,26.1139,26.1477,7300.0
2010-08-18 13:05:00,30.99,31.03,30.99,31.01,13700.0,26.1477,26.1814,26.1477,26.1646,13700.0
2010-08-18 13:10:00,31.02,31.03,31.0,31.0,13100.0,26.173,26.1814,26.1561,26.1561,13100.0
2010-08-18 13:15:00,31.0,31.01,31.0,31.01,4300.0,26.1561,26.1646,26.1561,26.1646,4300.0
2010-08-18 13:20:00,31.0,31.01,30.98,30.99,5500.0,26.1561,26.1646,26.1393,26.1477,5500.0
2010-08-18 13:25:00,31.0,31.0,30.98,30.98,3700.0,26.1561,26.1561,26.1393,26.1393,3700.0
2010-08-18 13:30:00,30.99,31.01,30.99,31.0,6000.0,26.1477,26.1646,26.1477,26.1561,6000.0
2010-08-18 13:35:00,30.99,31.0,30.97,30.98,6300.0,26.1477,26.1561,26.1308,26.1393,6300.0
2010-08-18 13:40:00,30.98,31.0,30.98,31.0,4300.0,26.1393,26.1561,26.1393,26.1561,4300.0
2010-08-18 13:45:00,31.0,31.01,30.99,31.0,5300.0,26.1561,26.1646,26.1477,26.1561,5300.0
2010-08-18 13:50:00,31.0,31.0,30.99,31.0,1200.0,26.1561,26.1561,26.1477,26.1561,1200.0
2010-08-18 13:55:00,31.0,31.0,30.99,31.0,2900.0,26.1561,26.1561,26.1477,26.1561,2900.0
2010-08-18 14:00:00,31.0,31.01,30.99,31.01,16600.0,26.1561,26.1646,26.1477,26.1646,16600.0
2010-08-18 14:05:00,31.01,31.01,30.97,30.97,3800.0,26.1646,26.1646,26.1308,26.1308,3800.0
2010-08-18 14:10:00,30.98,31.01,30.98,31.0,4800.0,26.1393,26.1646,26.1393,26.1561,4800.0
2010-08-18 14:15:00,31.0,31.0,30.99,31.0,3300.0,26.1561,26.1561,26.1477,26.1561,3300.0
2010-08-18 14:20:00,31.0,31.01,30.98,30.98,7300.0,26.1561,26.1646,26.1393,26.1393,7300.0
2010-08-18 14:25:00,30.98,31.0,30.98,31.0,2800.0,26.1393,26.1561,26.1393,26.1561,2800.0
2010-08-18 14:30:00,31.0,31.0,30.98,30.99,4100.0,26.1561,26.1561,26.1393,26.1477,4100.0
2010-08-18 14:35:00,31.0,31.0,30.98,30.99,4700.0,26.1561,26.1561,26.1393,26.1477,4700.0
2010-08-18 14:40:00,30.99,31.0,30.97,30.99,9300.0,26.1477,26.1561,26.1308,26.1477,9300.0
2010-08-18 14:45:00,30.98,30.98,30.97,30.98,7400.0,26.1393,26.1393,26.1308,26.1393,7400.0
2010-08-18 14:50:00,30.97,30.99,30.97,30.98,10800.0,26.1308,26.1477,26.1308,26.1393,10800.0
2010-08-18 14:55:00,30.99,30.99,30.98,30.98,1400.0,26.1477,26.1477,26.1393,26.1393,1400.0
2010-08-18 15:00:00,30.99,30.99,30.98,30.99,4600.0,26.1477,26.1477,26.1393,26.1477,4600.0
2010-08-18 15:05:00,30.98,30.99,30.95,30.95,8300.0,26.1393,26.1477,26.1139,26.1139,8300.0
2010-08-18 15:10:00,30.95,30.96,30.9,30.91,16600.0,26.1139,26.1224,26.0718,26.0802,16600.0
2010-08-18 15:15:00,30.91,30.91,30.9,30.9,8700.0,26.0802,26.0802,26.0718,26.0718,8700.0
2010-08-18 15:20:00,30.91,30.91,30.89,30.89,5500.0,26.0802,26.0802,26.0633,26.0633,5500.0
2010-08-18 15:25:00,30.9,30.9,30.86,30.9,31600.0,26.0718,26.0718,26.038,26.0718,31600.0
2010-08-18 15:30:00,30.9,30.92,30.89,30.92,14400.0,26.0718,26.0886,26.0633,26.0886,14400.0
2010-08-18 15:35:00,30.91,30.92,30.89,30.9,14400.0,26.0802,26.0886,26.0633,26.0718,14400.0
2010-08-18 15:40:00,30.91,30.91,30.89,30.91,27200.0,26.0802,26.0802,26.0633,26.0802,27200.0
2010-08-18 15:45:00,30.91,30.94,30.89,30.9,48200.0,26.0802,26.1055,26.0633,26.0718,48200.0
2010-08-18 15:50:00,30.9,30.9,30.84,30.85,32200.0,26.0718,26.0718,26.0211,26.0296,32200.0
2010-08-18 15:55:00,30.84,30.87,30.84,30.85,30700.0,26.0211,26.0464,26.0211,26.0296,30700.0
2010-08-19 09:30:00,30.76,30.8,30.7,30.77,8600.0,25.9536,25.9874,25.903,25.9621,8600.0
2010-08-19 09:35:00,30.78,30.85,30.74,30.74,9200.0,25.9705,26.0296,25.9368,25.9368,9200.0
2010-08-19 09:40:00,30.75,30.77,30.73,30.76,4900.0,25.9452,25.9621,25.9283,25.9536,4900.0
2010-08-19 09:45:00,30.76,30.77,30.73,30.74,4700.0,25.9536,25.9621,25.9283,25.9368,4700.0
2010-08-19 09:50:00,30.74,30.75,30.63,30.64,20000.0,25.9368,25.9452,25.8439,25.8524,20000.0
2010-08-19 09:55:00,30.65,30.74,30.65,30.72,12000.0,25.8608,25.9368,25.8608,25.9199,12000.0
2010-08-19 10:00:00,30.72,30.73,30.39,30.42,33900.0,25.9199,25.9283,25.6414,25.6668,33900.0
2010-08-19 10:05:00,30.43,30.5,30.4,30.5,6600.0,25.6752,25.7343,25.6499,25.7343,6600.0
2010-08-19 10:10:00,30.49,30.53,30.48,30.51,4700.0,25.7258,25.7596,25.7174,25.7427,4700.0
2010-08-19 10:15:00,30.52,30.63,30.51,30.63,13800.0,25.7511,25.8439,25.7427,25.8439,13800.0
2010-08-19 10:20:00,30.62,30.62,30.59,30.59,6600.0,25.8355,25.8355,25.8102,25.8102,6600.0
2010-08-19 10:25:00,30.59,30.59,30.5,30.52,6600.0,25.8102,25.8102,25.7343,25.7511,6600.0
2010-08-19 10:30:00,30.52,30.59,30.51,30.59,4300.0,25.7511,25.8102,25.7427,25.8102,4300.0
2010-08-19 10:35:00,30.6,30.61,30.53,30.53,8200.0,25.8186,25.8271,25.7596,25.7596,8200.0
2010-08-19 10:40:00,30.55,30.55,30.47,30.49,5500.0,25.7764,25.7764,25.7089,25.7258,5500.0
2010-08-19 10:45:00,30.49,30.55,30.49,30.55,3200.0,25.7258,25.7764,25.7258,25.7764,3200.0
2010-08-19 10:50:00,30.56,30.59,30.56,30.56,9400.0,25.7849,25.8102,25.7849,25.7849,9400.0
2010-08-19 10:55:00,30.59,30.62,30.59,30.6,2000.0,25.8102,25.8355,25.8102,25.8186,2000.0
2010-08-19 11:00:00,30.6,30.63,30.57,30.58,10400.0,25.8186,25.8439,25.7933,25.8018,10400.0
2010-08-19 11:05:00,30.59,30.59,30.56,30.58,4000.0,25.8102,25.8102,25.7849,25.8018,4000.0
2010-08-19 11:10:00,30.58,30.6,30.55,30.58,6600.0,25.8018,25.8186,25.7764,25.8018,6600.0
2010-08-19 11:15:00,30.57,30.59,30.57,30.58,3600.0,25.7933,25.8102,25.7933,25.8018,3600.0
2010-08-19 11:20:00,30.59,30.65,30.59,30.64,4300.0,25.8102,25.8608,25.8102,25.8524,4300.0
2010-08-19 11:25:00,30.63,30.65,30.61,30.65,5100.0,25.8439,25.8608,25.8271,25.8608,5100.0
2010-08-19 11:30:00,30.65,30.65,30.6,30.61,5200.0,25.8608,25.8608,25.8186,25.8271,5200.0
2010-08-19 11:35:00,30.61,30.61,30.53,30.55,7600.0,25.8271,25.8271,25.7596,25.7764,7600.0
2010-08-19 11:40:00,30.55,30.56,30.5,30.51,6000.0,25.7764,25.7849,25.7343,25.7427,6000.0
2010-08-19 11:45:00,30.52,30.54,30.52,30.52,6700.0,25.7511,25.768,25.7511,25.7511,6700.0
2010-08-19 11:50:00,30.52,30.52,30.49,30.5,7800.0,25.7511,25.7511,25.7258,25.7343,7800.0
2010-08-19 11:55:00,30.51,30.55,30.51,30.55,9500.0,25.7427,25.7764,25.7427,25.7764,9500.0
2010-08-19 12:00:00,30.55,30.56,30.54,30.54,10400.0,25.7764,25.7849,25.768,25.768,10400.0
2010-08-19 12:05:00,30.55,30.56,30.54,30.55,12600.0,25.7764,25.7849,25.768,25.7764,12600.0
2010-08-19 12:10:00,30.56,30.56,30.52,30.53,4800.0,25.7849,25.7849,25.7511,25.7596,4800.0
2010-08-19 12:15:00,30.53,30.56,30.53,30.55,12100.0,25.7596,25.7849,25.7596,25.7764,12100.0
2010-08-19 12:20:00,30.55,30.59,30.54,30.58,8400.0,25.7764,25.8102,25.768,25.8018,8400.0
2010-08-19 12:25:00,30.58,30.62,30.58,30.58,11900.0,25.8018,25.8355,25.8018,25.8018,11900.0
2010-08-19 12:30:00,30.57,30.6,30.57,30.6,12800.0,25.7933,25.8186,25.7933,25.8186,12800.0
2010-08-19 12:35:00,30.6,30.61,30.6,30.6,2700.0,25.8186,25.8271,25.8186,25.8186,2700.0
2010-08-19 12:40:00,30.6,30.63,30.6,30.6,7800.0,25.8186,25.8439,25.8186,25.8186,7800.0
2010-08-19 12:45:00,30.6,30.61,30.59,30.59,2900.0,25.8186,25.8271,25.8102,25.8102,2900.0
2010-08-19 12:50:00,30.58,30.59,30.57,30.58,7000.0,25.8018,25.8102,25.7933,25.8018,7000.0
2010-08-19 12:55:00,30.58,30.59,30.57,30.58,6300.0,25.8018,25.8102,25.7933,25.8018,6300.0
2010-08-19 13:00:00,30.58,30.62,30.58,30.6,10000.0,25.8018,25.8355,25.8018,25.8186,10000.0
2010-08-19 13:05:00,30.62,30.62,30.58,30.58,6800.0,25.8355,25.8355,25.8018,25.8018,6800.0
2010-08-19 13:10:00,30.58,30.58,30.56,30.56,3100.0,25.8018,25.8018,25.7849,25.7849,3100.0
2010-08-19 13:15:00,30.56,30.57,30.54,30.57,5600.0,25.7849,25.7933,25.768,25.7933,5600.0
2010-08-19 13:20:00,30.57,30.58,30.57,30.58,3100.0,25.7933,25.8018,25.7933,25.8018,3100.0
2010-08-19 13:25:00,30.57,30.58,30.57,30.58,3000.0,25.7933,25.8018,25.7933,25.8018,3000.0
2010-08-19 13:30:00,30.57,30.57,30.53,30.56,10500.0,25.7933,25.7933,25.7596,25.7849,10500.0
2010-08-19 13:35:00,30.56,30.6,30.52,30.6,20700.0,25.7849,25.8186,25.7511,25.8186,20700.0
2010-08-19 13:40:00,30.6,30.61,30.59,30.61,5000.0,25.8186,25.8271,25.8102,25.8271,5000.0
2010-08-19 13:45:00,30.6,30.62,30.59,30.59,18100.0,25.8186,25.8355,25.8102,25.8102,18100.0
2010-08-19 13:50:00,30.59,30.59,30.58,30.58,3900.0,25.8102,25.8102,25.8018,25.8018,3900.0
2010-08-19 13:55:00,30.59,30.6,30.58,30.59,3600.0,25.8102,25.8186,25.8018,25.8102,3600.0
2010-08-19 14:00:00,30.59,30.6,30.55,30.56,11300.0,25.8102,25.8186,25.7764,25.7849,11300.0
2010-08-19 14:05:00,30.55,30.55,30.5,30.51,6300.0,25.7764,25.7764,25.7343,25.7427,6300.0
2010-08-19 14:10:00,30.53,30.58,30.52,30.58,8600.0,25.7596,25.8018,25.7511,25.8018,8600.0
2010-08-19 14:15:00,30.57,30.58,30.56,30.58,7000.0,25.7933,25.8018,25.7849,25.8018,7000.0
2010-08-19 14:20:00,30.58,30.62,30.57,30.61,17500.0,25.8018,25.8355,25.7933,25.8271,17500.0
2010-08-19 14:25:00,30.6,30.62,30.6,30.61,5700.0,25.8186,25.8355,25.8186,25.8271,5700.0
2010-08-19 14:30:00,30.62,30.66,30.62,30.65,9600.0,25.8355,25.8693,25.8355,25.8608,9600.0
2010-08-19 14:35:00,30.64,30.66,30.61,30.61,18200.0,25.8524,25.8693,25.8271,25.8271,18200.0
2010-08-19 14:40:00,30.61,30.61,30.58,30.59,21300.0,25.8271,25.8271,25.8018,25.8102,21300.0
2010-08-19 14:45:00,30.59,30.6,30.59,30.59,8800.0,25.8102,25.8186,25.8102,25.8102,8800.0
2010-08-19 14:50:00,30.6,30.62,30.58,30.59,23700.0,25.8186,25.8355,25.8018,25.8102,23700.0
2010-08-19 14:55:00,30.6,30.61,30.6,30.6,13600.0,25.8186,25.8271,25.8186,25.8186,13600.0
2010-08-19 15:00:00,30.6,30.6,30.58,30.59,18900.0,25.8186,25.8186,25.8018,25.8102,18900.0
2010-08-19 15:05:00,30.59,30.61,30.59,30.61,15300.0,25.8102,25.8271,25.8102,25.8271,15300.0
2010-08-19 15:10:00,30.6,30.64,30.6,30.64,25000.0,25.8186,25.8524,25.8186,25.8524,25000.0
2010-08-19 15:15:00,30.64,30.72,30.64,30.68,32400.0,25.8524,25.9199,25.8524,25.8861,32400.0
2010-08-19 15:20:00,30.69,30.71,30.67,30.7,29400.0,25.8946,25.9114,25.8777,25.903,29400.0
2010-08-19 15:25:00,30.71,30.71,30.66,30.66,26200.0,25.9114,25.9114,25.8693,25.8693,26200.0
2010-08-19 15:30:00,30.66,30.7,30.66,30.68,26600.0,25.8693,25.903,25.8693,25.8861,26600.0
2010-08-19 15:35:00,30.69,30.7,30.64,30.65,27000.0,25.8946,25.903,25.8524,25.8608,27000.0
2010-08-19 15:40:00,30.65,30.66,30.64,30.66,27200.0,25.8608,25.8693,25.8524,25.8693,27200.0
2010-08-19 15:45:00,30.66,30.66,30.59,30.6,41500.0,25.8693,25.8693,25.8102,25.8186,41500.0
2010-08-19 15:50:00,30.6,30.63,30.59,30.63,34600.0,25.8186,25.8439,25.8102,25.8439,34600.0
2010-08-19 15:55:00,30.63,30.66,30.56,30.58,96900.0,25.8439,25.8693,25.7849,25.8018,96900.0
2010-08-20 09:30:00,30.31,30.56,30.31,30.37,107900.0,25.5739,25.7849,25.5739,25.6246,107900.0
2010-08-20 09:35:00,30.42,30.45,30.24,30.3,10800.0,25.6668,25.6921,25.5149,25.5655,10800.0
2010-08-20 09:40:00,30.3,30.3,30.14,30.2,17000.0,25.5655,25.5655,25.4305,25.4811,17000.0
2010-08-20 09:45:00,30.2,30.2,30.09,30.09,5000.0,25.4811,25.4811,25.3883,25.3883,5000.0
2010-08-20 09:50:00,30.1,30.11,29.99,30.0,28500.0,25.3968,25.4052,25.3039,25.3124,28500.0
2010-08-20 09:55:00,30.01,30.06,30.0,30.02,16200.0,25.3208,25.363,25.3124,25.3293,16200.0
2010-08-20 10:00:00,30.02,30.04,30.0,30.02,24900.0,25.3293,25.3461,25.3124,25.3293,24900.0
2010-08-20 10:05:00,30.03,30.03,29.95,29.95,11000.0,25.3377,25.3377,25.2702,25.2702,11000.0
2010-08-20 10:10:00,29.95,29.97,29.88,29.88,66200.0,25.2702,25.2871,25.2111,25.2111,66200.0
2010-08-20 10:15:00,29.87,29.94,29.85,29.93,19800.0,25.2027,25.2618,25.1858,25.2533,19800.0
2010-08-20 10:20:00,29.92,29.93,29.91,29.93,6100.0,25.2449,25.2533,25.2364,25.2533,6100.0
2010-08-20 10:25:00,29.94,29.95,29.91,29.91,3800.0,25.2618,25.2702,25.2364,25.2364,3800.0
2010-08-20 10:30:00,29.91,29.93,29.91,29.93,5400.0,25.2364,25.2533,25.2364,25.2533,5400.0
2010-08-20 10:35:00,29.93,29.95,29.92,29.95,3300.0,25.2533,25.2702,25.2449,25.2702,3300.0
2010-08-20 10:40:00,29.95,29.96,29.94,29.96,3900.0,25.2702,25.2786,25.2618,25.2786,3900.0
2010-08-20 10:45:00,29.96,29.96,29.95,29.95,1400.0,25.2786,25.2786,25.2702,25.2702,1400.0
2010-08-20 10:50:00,29.96,29.96,29.89,29.89,6800.0,25.2786,25.2786,25.2196,25.2196,6800.0
2010-08-20 10:55:00,29.89,29.9,29.89,29.89,2100.0,25.2196,25.228,25.2196,25.2196,2100.0
2010-08-20 11:00:00,29.89,29.9,29.89,29.9,2200.0,25.2196,25.228,25.2196,25.228,2200.0
2010-08-20 11:05:00,29.9,29.9,29.87,29.9,7800.0,25.228,25.228,25.2027,25.228,7800.0
2010-08-20 11:10:00,29.91,29.91,29.85,29.86,14800.0,25.2364,25.2364,25.1858,25.1943,14800.0
2010-08-20 11:15:00,29.86,29.86,29.83,29.83,10000.0,25.1943,25.1943,25.1689,25.1689,10000.0
2010-08-20 11:20:00,29.84,29.85,29.83,29.84,3800.0,25.1774,25.1858,25.1689,25.1774,3800.0
2010-08-20 11:25:00,29.85,29.86,29.84,29.86,8900.0,25.1858,25.1943,25.1774,25.1943,8900.0
2010-08-20 11:30:00,29.86,29.88,29.86,29.88,2000.0,25.1943,25.2111,25.1943,25.2111,2000.0
2010-08-20 11:35:00,29.88,29.88,29.85,29.86,7900.0,25.2111,25.2111,25.1858,25.1943,7900.0
2010-08-20 11:40:00,29.86,29.9,29.85,29.9,4900.0,25.1943,25.228,25.1858,25.228,4900.0
2010-08-20 11:45:00,29.9,29.91,29.82,29.82,31000.0,25.228,25.2364,25.1605,25.1605,31000.0
2010-08-20 11:50:00,29.82,29.82,29.78,29.78,16300.0,25.1605,25.1605,25.1268,25.1268,16300.0
2010-08-20 11:55:00,29.79,29.79,29.75,29.76,12400.0,25.1352,25.1352,25.1014,25.1099,12400.0
2010-08-20 12:00:00,29.77,29.79,29.76,29.79,9600.0,25.1183,25.1352,25.1099,25.1352,9600.0
2010-08-20 12:05:00,29.8,29.83,29.8,29.83,4900.0,25.1436,25.1689,25.1436,25.1689,4900.0
2010-08-20 12:10:00,29.83,29.86,29.83,29.86,3200.0,25.1689,25.1943,25.1689,25.1943,3200.0
2010-08-20 12:15:00,29.86,29.9,29.85,29.89,6300.0,25.1943,25.228,25.1858,25.2196,6300.0
2010-08-20 12:20:00,29.9,29.96,29.9,29.96,3300.0,25.228,25.2786,25.228,25.2786,3300.0
2010-08-20 12:25:00,29.96,29.96,29.94,29.96,3500.0,25.2786,25.2786,25.2618,25.2786,3500.0
2010-08-20 12:30:00,29.95,29.96,29.93,29.94,12200.0,25.2702,25.2786,25.2533,25.2618,12200.0
2010-08-20 12:35:00,29.95,29.95,29.94,29.95,700.0,25.2702,25.2702,25.2618,25.2702,700.0
2010-08-20 12:40:00,29.94,29.95,29.94,29.95,1000.0,25.2618,25.2702,25.2618,25.2702,1000.0
2010-08-20 12:45:00,29.95,29.95,29.94,29.95,1700.0,25.2702,25.2702,25.2618,25.2702,1700.0
2010-08-20 12:50:00,29.94,29.95,29.94,29.95,2800.0,25.2618,25.2702,25.2618,25.2702,2800.0
2010-08-20 12:55:00,29.96,29.97,29.95,29.96,3300.0,25.2786,25.2871,25.2702,25.2786,3300.0
2010-08-20 13:00:00,29.96,29.97,29.96,29.97,5100.0,25.2786,25.2871,25.2786,25.2871,5100.0
2010-08-20 13:05:00,29.96,29.96,29.93,29.95,11900.0,25.2786,25.2786,25.2533,25.2702,11900.0
2010-08-20 13:10:00,29.95,29.95,29.93,29.94,6400.0,25.2702,25.2702,25.2533,25.2618,6400.0
2010-08-20 13:15:00,29.93,29.94,29.93,29.93,4000.0,25.2533,25.2618,25.2533,25.2533,4000.0
2010-08-20 13:20:00,29.93,29.94,29.92,29.93,4000.0,25.2533,25.2618,25.2449,25.2533,4000.0
2010-08-20 13:25:00,29.93,29.94,29.93,29.94,2300.0,25.2533,25.2618,25.2533,25.2618,2300.0
2010-08-20 13:30:00,29.94,29.94,29.93,29.93,2500.0,25.2618,25.2618,25.2533,25.2533,2500.0
2010-08-20 13:35:00,29.94,29.94,29.91,29.91,4200.0,25.2618,25.2618,25.2364,25.2364,4200.0
2010-08-20 13:40:00,29.92,29.92,29.91,29.91,3200.0,25.2449,25.2449,25.2364,25.2364,3200.0
2010-08-20 13:45:00,29.91,29.93,29.91,29.92,3500.0,25.2364,25.2533,25.2364,25.2449,3500.0
2010-08-20 13:50:00,29.93,29.96,29.92,29.95,5000.0,25.2533,25.2786,25.2449,25.2702,5000.0
2010-08-20 13:55:00,29.95,29.96,29.94,29.94,4400.0,25.2702,25.2786,25.2618,25.2618,4400.0
2010-08-20 14:00:00,29.95,29.95,29.94,29.94,2800.0,25.2702,25.2702,25.2618,25.2618,2800.0
2010-08-20 14:05:00,29.95,29.96,29.94,29.95,5700.0,25.2702,25.2786,25.2618,25.2702,5700.0
2010-08-20 14:10:00,29.96,29.98,29.95,29.98,7200.0,25.2786,25.2955,25.2702,25.2955,7200.0
2010-08-20 14:15:00,29.98,29.98,29.97,29.98,5200.0,25.2955,25.2955,25.2871,25.2955,5200.0
2010-08-20 14:20:00,29.98,30.01,29.98,30.0,8400.0,25.2955,25.3208,25.2955,25.3124,8400.0
2010-08-20 14:25:00,30.0,30.0,29.99,30.0,1700.0,25.3124,25.3124,25.3039,25.3124,1700.0
2010-08-20 14:30:00,30.0,30.04,29.99,30.03,11700.0,25.3124,25.3461,25.3039,25.3377,11700.0
2010-08-20 14:35:00,30.04,30.05,30.03,30.04,14800.0,25.3461,25.3546,25.3377,25.3461,14800.0
2010-08-20 14:40:00,30.04,30.06,30.04,30.05,7200.0,25.3461,25.363,25.3461,25.3546,7200.0
2010-08-20 14:45:00,30.06,30.09,29.99,30.0,49600.0,25.363,25.3883,25.3039,25.3124,49600.0
2010-08-20 14:50:00,30.0,30.01,29.99,30.0,65100.0,25.3124,25.3208,25.3039,25.3124,65100.0
2010-08-20 14:55:00,30.0,30.02,29.99,30.02,13200.0,25.3124,25.3293,25.3039,25.3293,13200.0
2010-08-20 15:00:00,30.02,30.06,30.02,30.03,14000.0,25.3293,25.363,25.3293,25.3377,14000.0
2010-08-20 15:05:00,30.03,30.05,30.02,30.02,15300.0,25.3377,25.3546,25.3293,25.3293,15300.0
2010-08-20 15:10:00,30.03,30.1,30.03,30.1,15600.0,25.3377,25.3968,25.3377,25.3968,15600.0
2010-08-20 15:15:00,30.11,30.12,30.07,30.08,11900.0,25.4052,25.4136,25.3714,25.3799,11900.0
2010-08-20 15:20:00,30.08,30.09,30.06,30.07,13400.0,25.3799,25.3883,25.363,25.3714,13400.0
2010-08-20 15:25:00,30.08,30.11,30.07,30.11,9100.0,25.3799,25.4052,25.3714,25.4052,9100.0
2010-08-20 15:30:00,30.11,30.13,30.1,30.12,30100.0,25.4052,25.4221,25.3968,25.4136,30100.0
2010-08-20 15:35:00,30.12,30.13,30.08,30.09,17300.0,25.4136,25.4221,25.3799,25.3883,17300.0
2010-08-20 15:40:00,30.09,30.13,30.09,30.12,12600.0,25.3883,25.4221,25.3883,25.4136,12600.0
2010-08-20 15:45:00,30.12,30.14,30.08,30.09,24000.0,25.4136,25.4305,25.3799,25.3883,24000.0
2010-08-20 15:50:00,30.09,30.14,30.09,30.14,17500.0,25.3883,25.4305,25.3883,25.4305,17500.0
2010-08-20 15:55:00,30.14,30.16,30.12,30.13,56400.0,25.4305,25.4474,25.4136,25.4221,56400.0
2010-08-23 09:30:00,30.14,30.16,30.06,30.1,12600.0,25.4648,25.4817,25.3973,25.4311,12600.0
2010-08-23 09:35:00,30.1,30.19,30.09,30.18,5100.0,25.4311,25.5071,25.4226,25.4986,5100.0
2010-08-23 09:40:00,30.2,30.21,30.18,30.19,6400.0,25.5155,25.524,25.4986,25.5071,6400.0
2010-08-23 09:45:00,30.19,30.23,30.18,30.19,5500.0,25.5071,25.5409,25.4986,25.5071,5500.0
2010-08-23 09:50:00,30.2,30.2,30.15,30.16,8900.0,25.5155,25.5155,25.4733,25.4817,8900.0
2010-08-23 09:55:00,30.14,30.15,30.06,30.08,11400.0,25.4648,25.4733,25.3973,25.4142,11400.0
2010-08-23 10:00:00,30.08,30.08,30.04,30.04,4800.0,25.4142,25.4142,25.3804,25.3804,4800.0
2010-08-23 10:05:00,30.03,30.05,30.02,30.03,5200.0,25.3719,25.3888,25.3635,25.3719,5200.0
2010-08-23 10:10:00,30.02,30.03,29.98,29.98,4500.0,25.3635,25.3719,25.3297,25.3297,4500.0
2010-08-23 10:15:00,29.98,29.98,29.96,29.97,6200.0,25.3297,25.3297,25.3128,25.3212,6200.0
2010-08-23 10:20:00,29.99,29.99,29.95,29.99,12600.0,25.3381,25.3381,25.3043,25.3381,12600.0
2010-08-23 10:25:00,29.99,30.01,29.99,30.0,2700.0,25.3381,25.355,25.3381,25.3466,2700.0
2010-08-23 10:30:00,30.0,30.04,30.0,30.02,3900.0,25.3466,25.3804,25.3466,25.3635,3900.0
2010-08-23 10:35:00,30.03,30.04,30.0,30.0,3800.0,25.3719,25.3804,25.3466,25.3466,3800.0
2010-08-23 10:40:00,29.99,29.99,29.91,29.91,6400.0,25.3381,25.3381,25.2705,25.2705,6400.0
2010-08-23 10:45:00,29.9,29.91,29.87,29.88,3900.0,25.2621,25.2705,25.2367,25.2452,3900.0
2010-08-23 10:50:00,29.86,29.88,29.84,29.86,5000.0,25.2283,25.2452,25.2114,25.2283,5000.0
2010-08-23 10:55:00,29.86,29.87,29.85,29.87,2200.0,25.2283,25.2367,25.2198,25.2367,2200.0
2010-08-23 11:00:00,29.86,29.86,29.83,29.83,5600.0,25.2283,25.2283,25.2029,25.2029,5600.0
2010-08-23 11:05:00,29.82,29.85,29.81,29.84,7900.0,25.1945,25.2198,25.186,25.2114,7900.0
2010-08-23 11:10:00,29.84,29.85,29.83,29.85,1400.0,25.2114,25.2198,25.2029,25.2198,1400.0
2010-08-23 11:15:00,29.85,29.85,29.82,29.84,3100.0,25.2198,25.2198,25.1945,25.2114,3100.0
2010-08-23 11:20:00,29.83,29.83,29.79,29.79,6300.0,25.2029,25.2029,25.1691,25.1691,6300.0
2010-08-23 11:25:00,29.79,29.79,29.79,29.79,800.0,25.1691,25.1691,25.1691,25.1691,800.0
2010-08-23 11:30:00,29.78,29.8,29.78,29.79,800.0,25.1607,25.1776,25.1607,25.1691,800.0
2010-08-23 11:35:00,29.79,29.82,29.79,29.82,4000.0,25.1691,25.1945,25.1691,25.1945,4000.0
2010-08-23 11:40:00,29.82,29.86,29.82,29.86,8600.0,25.1945,25.2283,25.1945,25.2283,8600.0
2010-08-23 11:45:00,29.86,29.88,29.86,29.88,2500.0,25.2283,25.2452,25.2283,25.2452,2500.0
2010-08-23 11:50:00,29.87,29.88,29.85,29.85,13600.0,25.2367,25.2452,25.2198,25.2198,13600.0
2010-08-23 11:55:00,29.85,29.85,29.82,29.82,5700.0,25.2198,25.2198,25.1945,25.1945,5700.0
2010-08-23 12:00:00,29.83,29.83,29.82,29.83,5800.0,25.2029,25.2029,25.1945,25.2029,5800.0
2010-08-23 12:05:00,29.84,29.86,29.83,29.85,2600.0,25.2114,25.2283,25.2029,25.2198,2600.0
2010-08-23 12:10:00,29.85,29.88,29.85,29.86,6200.0,25.2198,25.2452,25.2198,25.2283,6200.0
2010-08-23 12:15:00,29.86,29.87,29.85,29.85,1900.0,25.2283,25.2367,25.2198,25.2198,1900.0
2010-08-23 12:20:00,29.86,29.86,29.85,29.85,1800.0,25.2283,25.2283,25.2198,25.2198,1800.0
2010-08-23 12:25:00,29.85,29.85,29.85,29.85,400.0,25.2198,25.2198,25.2198,25.2198,400.0
2010-08-23 12:30:00,29.86,29.86,29.85,29.86,4700.0,25.2283,25.2283,25.2198,25.2283,4700.0
2010-08-23 12:35:00,29.85,29.86,29.85,29.85,700.0,25.2198,25.2283,25.2198,25.2198,700.0
2010-08-23 12:40:00,29.85,29.86,29.85,29.85,2400.0,25.2198,25.2283,25.2198,25.2198,2400.0
2010-08-23 12:45:00,29.85,29.88,29.85,29.86,9000.0,25.2198,25.2452,25.2198,25.2283,9000.0
2010-08-23 12:50:00,29.86,29.87,29.86,29.86,500.0,25.2283,25.2367,25.2283,25.2283,500.0
2010-08-23 12:55:00,29.86,29.86,29.85,29.85,1800.0,25.2283,25.2283,25.2198,25.2198,1800.0
2010-08-23 13:00:00,29.85,29.85,29.83,29.83,2800.0,25.2198,25.2198,25.2029,25.2029,2800.0
2010-08-23 13:05:00,29.83,29.83,29.82,29.82,2500.0,25.2029,25.2029,25.1945,25.1945,2500.0
2010-08-23 13:10:00,29.83,29.83,29.78,29.79,16000.0,25.2029,25.2029,25.1607,25.1691,16000.0
2010-08-23 13:15:00,29.79,29.8,29.78,29.8,9800.0,25.1691,25.1776,25.1607,25.1776,9800.0
2010-08-23 13:20:00,29.8,29.82,29.8,29.81,1600.0,25.1776,25.1945,25.1776,25.186,1600.0
2010-08-23 13:25:00,29.81,29.83,29.81,29.83,3400.0,25.186,25.2029,25.186,25.2029,3400.0
2010-08-23 13:30:00,29.83,29.84,29.83,29.84,3200.0,25.2029,25.2114,25.2029,25.2114,3200.0
2010-08-23 13:35:00,29.84,29.85,29.83,29.83,5900.0,25.2114,25.2198,25.2029,25.2029,5900.0
2010-08-23 13:40:00,29.83,29.83,29.81,29.81,9100.0,25.2029,25.2029,25.186,25.186,9100.0
2010-08-23 13:45:00,29.81,29.82,29.81,29.82,2300.0,25.186,25.1945,25.186,25.1945,2300.0
2010-08-23 13:50:00,29.82,29.84,29.81,29.81,8400.0,25.1945,25.2114,25.186,25.186,8400.0
2010-08-23 13:55:00,29.81,29.85,29.81,29.84,5500.0,25.186,25.2198,25.186,25.2114,5500.0
2010-08-23 14:00:00,29.83,29.83,29.81,29.81,1700.0,25.2029,25.2029,25.186,25.186,1700.0
2010-08-23 14:05:00,29.81,29.89,29.81,29.89,5700.0,25.186,25.2536,25.186,25.2536,5700.0
2010-08-23 14:10:00,29.89,29.91,29.88,29.9,6000.0,25.2536,25.2705,25.2452,25.2621,6000.0
2010-08-23 14:15:00,29.91,29.92,29.88,29.89,6900.0,25.2705,25.279,25.2452,25.2536,6900.0
2010-08-23 14:20:00,29.88,29.88,29.88,29.88,1600.0,25.2452,25.2452,25.2452,25.2452,1600.0
2010-08-23 14:25:00,29.89,29.89,29.87,29.87,3400.0,25.2536,25.2536,25.2367,25.2367,3400.0
2010-08-23 14:30:00,29.88,29.89,29.87,29.88,3700.0,25.2452,25.2536,25.2367,25.2452,3700.0
2010-08-23 14:35:00,29.89,29.89,29.88,29.88,4700.0,25.2536,25.2536,25.2452,25.2452,4700.0
2010-08-23 14:40:00,29.89,29.89,29.87,29.87,3900.0,25.2536,25.2536,25.2367,25.2367,3900.0
2010-08-23 14:45:00,29.87,29.88,29.87,29.87,700.0,25.2367,25.2452,25.2367,25.2367,700.0
2010-08-23 14:50:00,29.87,29.87,29.85,29.85,6800.0,25.2367,25.2367,25.2198,25.2198,6800.0
2010-08-23 14:55:00,29.86,29.86,29.85,29.85,2200.0,25.2283,25.2283,25.2198,25.2198,2200.0
2010-08-23 15:00:00,29.86,29.86,29.84,29.84,7900.0,25.2283,25.2283,25.2114,25.2114,7900.0
2010-08-23 15:05:00,29.85,29.85,29.79,29.8,39000.0,25.2198,25.2198,25.1691,25.1776,39000.0
2010-08-23 15:10:00,29.8,29.8,29.78,29.79,11400.0,25.1776,25.1776,25.1607,25.1691,11400.0
2010-08-23 15:15:00,29.79,29.8,29.78,29.79,9100.0,25.1691,25.1776,25.1607,25.1691,9100.0
2010-08-23 15:20:00,29.79,29.79,29.74,29.74,8300.0,25.1691,25.1691,25.1269,25.1269,8300.0
2010-08-23 15:25:00,29.74,29.75,29.7,29.71,19400.0,25.1269,25.1353,25.0931,25.1015,19400.0
2010-08-23 15:30:00,29.72,29.72,29.7,29.71,18800.0,25.11,25.11,25.0931,25.1015,18800.0
2010-08-23 15:35:00,29.71,29.72,29.65,29.67,28100.0,25.1015,25.11,25.0509,25.0677,28100.0
2010-08-23 15:40:00,29.67,29.7,29.66,29.66,16500.0,25.0677,25.0931,25.0593,25.0593,16500.0
2010-08-23 15:45:00,29.66,29.67,29.64,29.65,44900.0,25.0593,25.0677,25.0424,25.0509,44900.0
2010-08-23 15:50:00,29.66,29.66,29.62,29.64,24600.0,25.0593,25.0593,25.0255,25.0424,24600.0
2010-08-23 15:55:00,29.64,29.64,29.59,29.6,54400.0,25.0424,25.0424,25.0002,25.0086,54400.0
2010-08-24 09:30:00,29.23,29.36,29.22,29.26,16700.0,24.696,24.8058,24.6876,24.7213,16700.0
2010-08-24 09:35:00,29.26,29.29,29.22,29.22,3500.0,24.7213,24.7467,24.6876,24.6876,3500.0
2010-08-24 09:40:00,29.24,29.32,29.19,29.32,4300.0,24.7044,24.772,24.6622,24.772,4300.0
2010-08-24 09:45:00,29.32,29.32,29.28,29.31,4600.0,24.772,24.772,24.7382,24.7636,4600.0
2010-08-24 09:50:00,29.31,29.32,29.28,29.28,5400.0,24.7636,24.772,24.7382,24.7382,5400.0
2010-08-24 09:55:00,29.28,29.32,29.21,29.31,10900.0,24.7382,24.772,24.6791,24.7636,10900.0
2010-08-24 10:00:00,29.29,29.3,29.08,29.16,16200.0,24.7467,24.7551,24.5693,24.6369,16200.0
2010-08-24 10:05:00,29.18,29.18,29.12,29.14,10800.0,24.6538,24.6538,24.6031,24.62,10800.0
2010-08-24 10:10:00,29.16,29.2,29.14,29.16,11900.0,24.6369,24.6707,24.62,24.6369,11900.0
2010-08-24 10:15:00,29.18,29.26,29.17,29.24,12100.0,24.6538,24.7213,24.6453,24.7044,12100.0
2010-08-24 10:20:00,29.24,29.32,29.24,29.3,9300.0,24.7044,24.772,24.7044,24.7551,9300.0
2010-08-24 10:25:00,29.3,29.3,29.23,29.26,8400.0,24.7551,24.7551,24.696,24.7213,8400.0
2010-08-24 10:30:00,29.26,29.26,29.21,29.21,2000.0,24.7213,24.7213,24.6791,24.6791,2000.0
2010-08-24 10:35:00,29.19,29.19,29.16,29.16,4300.0,24.6622,24.6622,24.6369,24.6369,4300.0
2010-08-24 10:40:00,29.17,29.2,29.16,29.18,6700.0,24.6453,24.6707,24.6369,24.6538,6700.0
2010-08-24 10:45:00,29.17,29.18,29.16,29.17,4800.0,24.6453,24.6538,24.6369,24.6453,4800.0
2010-08-24 10:50:00,29.17,29.18,29.15,29.15,6000.0,24.6453,24.6538,24.6284,24.6284,6000.0
2010-08-24 10:55:00,29.14,29.19,29.14,29.18,7900.0,24.62,24.6622,24.62,24.6538,7900.0
2010-08-24 11:00:00,29.19,29.27,29.19,29.21,11300.0,24.6622,24.7298,24.6622,24.6791,11300.0
2010-08-24 11:05:00,29.21,29.21,29.2,29.2,5700.0,24.6791,24.6791,24.6707,24.6707,5700.0
2010-08-24 11:10:00,29.19,29.21,29.18,29.19,6400.0,24.6622,24.6791,24.6538,24.6622,6400.0
2010-08-24 11:15:00,29.19,29.2,29.16,29.19,10300.0,24.6622,24.6707,24.6369,24.6622,10300.0
2010-08-24 11:20:00,29.2,29.27,29.2,29.27,3500.0,24.6707,24.7298,24.6707,24.7298,3500.0
2010-08-24 11:25:00,29.26,29.32,29.26,29.32,20400.0,24.7213,24.772,24.7213,24.772,20400.0
2010-08-24 11:30:00,29.33,29.36,29.32,29.35,9000.0,24.7805,24.8058,24.772,24.7974,9000.0
2010-08-24 11:35:00,29.36,29.45,29.36,29.45,8000.0,24.8058,24.8819,24.8058,24.8819,8000.0
2010-08-24 11:40:00,29.44,29.49,29.43,29.48,3600.0,24.8734,24.9157,24.865,24.9072,3600.0
2010-08-24 11:45:00,29.47,29.47,29.4,29.4,3500.0,24.8988,24.8988,24.8396,24.8396,3500.0
2010-08-24 11:50:00,29.41,29.41,29.35,29.35,5500.0,24.8481,24.8481,24.7974,24.7974,5500.0
2010-08-24 11:55:00,29.35,29.37,29.34,29.36,3700.0,24.7974,24.8143,24.7889,24.8058,3700.0
2010-08-24 12:00:00,29.35,29.35,29.33,29.34,2200.0,24.7974,24.7974,24.7805,24.7889,2200.0
2010-08-24 12:05:00,29.34,29.36,29.33,29.36,6500.0,24.7889,24.8058,24.7805,24.8058,6500.0
2010-08-24 12:10:00,29.36,29.37,29.32,29.33,4800.0,24.8058,24.8143,24.772,24.7805,4800.0
2010-08-24 12:15:00,29.32,29.35,29.31,29.33,4900.0,24.772,24.7974,24.7636,24.7805,4900.0
2010-08-24 12:20:00,29.33,29.35,29.29,29.29,11000.0,24.7805,24.7974,24.7467,24.7467,11000.0
2010-08-24 12:25:00,29.28,29.3,29.25,29.26,6200.0,24.7382,24.7551,24.7129,24.7213,6200.0
2010-08-24 12:30:00,29.27,29.29,29.27,29.28,7600.0,24.7298,24.7467,24.7298,24.7382,7600.0
2010-08-24 12:35:00,29.28,29.28,29.26,29.28,4000.0,24.7382,24.7382,24.7213,24.7382,4000.0
2010-08-24 12:40:00,29.28,29.29,29.27,29.28,5800.0,24.7382,24.7467,24.7298,24.7382,5800.0
2010-08-24 12:45:00,29.28,29.28,29.26,29.26,2400.0,24.7382,24.7382,24.7213,24.7213,2400.0
2010-08-24 12:50:00,29.26,29.27,29.24,29.24,5800.0,24.7213,24.7298,24.7044,24.7044,5800.0
2010-08-24 12:55:00,29.24,29.27,29.24,29.27,16200.0,24.7044,24.7298,24.7044,24.7298,16200.0
2010-08-24 13:00:00,29.27,29.28,29.25,29.26,5500.0,24.7298,24.7382,24.7129,24.7213,5500.0
2010-08-24 13:05:00,29.25,29.27,29.24,29.27,3700.0,24.7129,24.7298,24.7044,24.7298,3700.0
2010-08-24 13:10:00,29.27,29.27,29.25,29.26,5500.0,24.7298,24.7298,24.7129,24.7213,5500.0
2010-08-24 13:15:00,29.26,29.26,29.25,29.25,1700.0,24.7213,24.7213,24.7129,24.7129,1700.0
2010-08-24 13:20:00,29.25,29.25,29.22,29.25,7300.0,24.7129,24.7129,24.6876,24.7129,7300.0
2010-08-24 13:25:00,29.25,29.3,29.25,29.3,15500.0,24.7129,24.7551,24.7129,24.7551,15500.0
2010-08-24 13:30:00,29.29,29.29,29.25,29.26,12000.0,24.7467,24.7467,24.7129,24.7213,12000.0
2010-08-24 13:35:00,29.26,29.26,29.25,29.25,3900.0,24.7213,24.7213,24.7129,24.7129,3900.0
2010-08-24 13:40:00,29.25,29.27,29.19,29.19,15900.0,24.7129,24.7298,24.6622,24.6622,15900.0
2010-08-24 13:45:00,29.19,29.21,29.17,29.19,11000.0,24.6622,24.6791,24.6453,24.6622,11000.0
2010-08-24 13:50:00,29.19,29.21,29.17,29.18,5900.0,24.6622,24.6791,24.6453,24.6538,5900.0
2010-08-24 13:55:00,29.18,29.21,29.17,29.2,5200.0,24.6538,24.6791,24.6453,24.6707,5200.0
2010-08-24 14:00:00,29.2,29.22,29.17,29.21,7200.0,24.6707,24.6876,24.6453,24.6791,7200.0
2010-08-24 14:05:00,29.21,29.22,29.18,29.2,7600.0,24.6791,24.6876,24.6538,24.6707,7600.0
2010-08-24 14:10:00,29.21,29.25,29.2,29.25,21000.0,24.6791,24.7129,24.6707,24.7129,21000.0
2010-08-24 14:15:00,29.25,29.31,29.25,29.31,12900.0,24.7129,24.7636,24.7129,24.7636,12900.0
2010-08-24 14:20:00,29.31,29.33,29.29,29.32,12500.0,24.7636,24.7805,24.7467,24.772,12500.0
2010-08-24 14:25:00,29.33,29.33,29.28,29.28,11400.0,24.7805,24.7805,24.7382,24.7382,11400.0
2010-08-24 14:30:00,29.27,29.29,29.27,29.28,16400.0,24.7298,24.7467,24.7298,24.7382,16400.0
2010-08-24 14:35:00,29.28,29.35,29.28,29.35,5200.0,24.7382,24.7974,24.7382,24.7974,5200.0
2010-08-24 14:40:00,29.35,29.36,29.33,29.34,6600.0,24.7974,24.8058,24.7805,24.7889,6600.0
2010-08-24 14:45:00,29.33,29.36,29.32,29.34,7400.0,24.7805,24.8058,24.772,24.7889,7400.0
2010-08-24 14:50:00,29.34,29.35,29.32,29.35,10200.0,24.7889,24.7974,24.772,24.7974,10200.0
2010-08-24 14:55:00,29.34,29.35,29.33,29.34,14400.0,24.7889,24.7974,24.7805,24.7889,14400.0
2010-08-24 15:00:00,29.34,29.41,29.34,29.41,14000.0,24.7889,24.8481,24.7889,24.8481,14000.0
2010-08-24 15:05:00,29.4,29.44,29.4,29.43,25500.0,24.8396,24.8734,24.8396,24.865,25500.0
2010-08-24 15:10:00,29.43,29.46,29.43,29.44,30600.0,24.865,24.8903,24.865,24.8734,30600.0
2010-08-24 15:15:00,29.44,29.45,29.43,29.45,9000.0,24.8734,24.8819,24.865,24.8819,9000.0
2010-08-24 15:20:00,29.45,29.49,29.43,29.49,20100.0,24.8819,24.9157,24.865,24.9157,20100.0
2010-08-24 15:25:00,29.48,29.53,29.46,29.47,15200.0,24.9072,24.9495,24.8903,24.8988,15200.0
2010-08-24 15:30:00,29.47,29.47,29.45,29.45,12200.0,24.8988,24.8988,24.8819,24.8819,12200.0
2010-08-24 15:35:00,29.45,29.45,29.36,29.39,22100.0,24.8819,24.8819,24.8058,24.8312,22100.0
2010-08-24 15:40:00,29.39,29.39,29.36,29.38,15800.0,24.8312,24.8312,24.8058,24.8227,15800.0
2010-08-24 15:45:00,29.38,29.39,29.32,29.36,48200.0,24.8227,24.8312,24.772,24.8058,48200.0
2010-08-24 15:50:00,29.35,29.35,29.25,29.26,31000.0,24.7974,24.7974,24.7129,24.7213,31000.0
2010-08-24 15:55:00,29.26,29.27,29.23,29.25,74700.0,24.7213,24.7298,24.696,24.7129,74700.0
2010-08-25 09:30:00,29.08,29.27,28.96,29.27,14200.0,24.5693,24.7298,24.4679,24.7298,14200.0
2010-08-25 09:35:00,29.27,29.27,29.21,29.25,9200.0,24.7298,24.7298,24.6791,24.7129,9200.0
2010-08-25 09:40:00,29.26,29.27,29.16,29.16,7100.0,24.7213,24.7298,24.6369,24.6369,7100.0
2010-08-25 09:45:00,29.18,29.18,29.11,29.12,6400.0,24.6538,24.6538,24.5946,24.6031,6400.0
2010-08-25 09:50:00,29.11,29.13,29.02,29.07,7400.0,24.5946,24.6115,24.5186,24.5608,7400.0
2010-08-25 09:55:00,29.07,29.08,29.05,29.08,7900.0,24.5608,24.5693,24.5439,24.5693,7900.0
2010-08-25 10:00:00,29.08,29.16,28.95,29.13,24300.0,24.5693,24.6369,24.4594,24.6115,24300.0
2010-08-25 10:05:00,29.13,29.22,29.11,29.21,16200.0,24.6115,24.6876,24.5946,24.6791,16200.0
2010-08-25 10:10:00,29.22,29.23,29.18,29.23,8800.0,24.6876,24.696,24.6538,24.696,8800.0
2010-08-25 10:15:00,29.23,29.29,29.21,29.23,18200.0,24.696,24.7467,24.6791,24.696,18200.0
2010-08-25 10:20:00,29.23,29.25,29.22,29.25,5600.0,24.696,24.7129,24.6876,24.7129,5600.0
2010-08-25 10:25:00,29.25,29.27,29.24,29.25,11400.0,24.7129,24.7298,24.7044,24.7129,11400.0
2010-08-25 10:30:00,29.25,29.26,29.18,29.19,5500.0,24.7129,24.7213,24.6538,24.6622,5500.0
2010-08-25 10:35:00,29.2,29.2,29.14,29.15,6100.0,24.6707,24.6707,24.62,24.6284,6100.0
2010-08-25 10:40:00,29.16,29.25,29.16,29.24,5200.0,24.6369,24.7129,24.6369,24.7044,5200.0
2010-08-25 10:45:00,29.25,29.27,29.24,29.27,8300.0,24.7129,24.7298,24.7044,24.7298,8300.0
2010-08-25 10:50:00,29.27,29.28,29.25,29.27,3800.0,24.7298,24.7382,24.7129,24.7298,3800.0
2010-08-25 10:55:00,29.27,29.33,29.25,29.31,6400.0,24.7298,24.7805,24.7129,24.7636,6400.0
2010-08-25 11:00:00,29.31,29.35,29.3,29.32,16800.0,24.7636,24.7974,24.7551,24.772,16800.0
2010-08-25 11:05:00,29.32,29.33,29.29,29.31,7400.0,24.772,24.7805,24.7467,24.7636,7400.0
2010-08-25 11:10:00,29.31,29.31,29.24,29.28,7500.0,24.7636,24.7636,24.7044,24.7382,7500.0
2010-08-25 11:15:00,29.28,29.35,29.28,29.35,7500.0,24.7382,24.7974,24.7382,24.7974,7500.0
2010-08-25 11:20:00,29.35,29.35,29.33,29.34,12800.0,24.7974,24.7974,24.7805,24.7889,12800.0
2010-08-25 11:25:00,29.34,29.37,29.33,29.36,7200.0,24.7889,24.8143,24.7805,24.8058,7200.0
2010-08-25 11:30:00,29.36,29.36,29.29,29.29,8600.0,24.8058,24.8058,24.7467,24.7467,8600.0
2010-08-25 11:35:00,29.3,29.32,29.3,29.31,2300.0,24.7551,24.772,24.7551,24.7636,2300.0
2010-08-25 11:40:00,29.3,29.31,29.28,29.29,2700.0,24.7551,24.7636,24.7382,24.7467,2700.0
2010-08-25 11:45:00,29.29,29.3,29.28,29.29,7700.0,24.7467,24.7551,24.7382,24.7467,7700.0
2010-08-25 11:50:00,29.29,29.33,29.29,29.33,3200.0,24.7467,24.7805,24.7467,24.7805,3200.0
2010-08-25 11:55:00,29.32,29.34,29.31,29.33,4700.0,24.772,24.7889,24.7636,24.7805,4700.0
2010-08-25 12:00:00,29.33,29.36,29.33,29.36,3600.0,24.7805,24.8058,24.7805,24.8058,3600.0
2010-08-25 12:05:00,29.35,29.35,29.31,29.31,3800.0,24.7974,24.7974,24.7636,24.7636,3800.0
2010-08-25 12:10:00,29.3,29.34,29.3,29.32,3700.0,24.7551,24.7889,24.7551,24.772,3700.0
2010-08-25 12:15:00,29.31,29.32,29.3,29.32,2500.0,24.7636,24.772,24.7551,24.772,2500.0
2010-08-25 12:20:00,29.33,29.33,29.31,29.32,2400.0,24.7805,24.7805,24.7636,24.772,2400.0
2010-08-25 12:25:00,29.31,29.33,29.3,29.31,2200.0,24.7636,24.7805,24.7551,24.7636,2200.0
2010-08-25 12:30:00,29.31,29.33,29.28,29.28,5000.0,24.7636,24.7805,24.7382,24.7382,5000.0
2010-08-25 12:35:00,29.29,29.31,29.28,29.28,2200.0,24.7467,24.7636,24.7382,24.7382,2200.0
2010-08-25 12:40:00,29.28,29.28,29.24,29.25,4700.0,24.7382,24.7382,24.7044,24.7129,4700.0
2010-08-25 12:45:00,29.25,29.25,29.25,29.25,800.0,24.7129,24.7129,24.7129,24.7129,800.0
2010-08-25 12:50:00,29.26,29.27,29.25,29.25,3300.0,24.7213,24.7298,24.7129,24.7129,3300.0
2010-08-25 12:55:00,29.24,29.26,29.23,29.24,2400.0,24.7044,24.7213,24.696,24.7044,2400.0
2010-08-25 13:00:00,29.24,29.25,29.23,29.25,2200.0,24.7044,24.7129,24.696,24.7129,2200.0
2010-08-25 13:05:00,29.26,29.26,29.23,29.23,2800.0,24.7213,24.7213,24.696,24.696,2800.0
2010-08-25 13:10:00,29.24,29.26,29.24,29.26,2900.0,24.7044,24.7213,24.7044,24.7213,2900.0
2010-08-25 13:15:00,29.26,29.26,29.22,29.25,2900.0,24.7213,24.7213,24.6876,24.7129,2900.0
2010-08-25 13:20:00,29.24,29.25,29.23,29.25,2300.0,24.7044,24.7129,24.696,24.7129,2300.0
2010-08-25 13:25:00,29.26,29.27,29.22,29.23,1400.0,24.7213,24.7298,24.6876,24.696,1400.0
2010-08-25 13:30:00,29.21,29.26,29.21,29.25,8700.0,24.6791,24.7213,24.6791,24.7129,8700.0
2010-08-25 13:35:00,29.26,29.28,29.25,29.28,8500.0,24.7213,24.7382,24.7129,24.7382,8500.0
2010-08-25 13:40:00,29.28,29.29,29.27,29.29,3500.0,24.7382,24.7467,24.7298,24.7467,3500.0
2010-08-25 13:45:00,29.3,29.3,29.28,29.3,5700.0,24.7551,24.7551,24.7382,24.7551,5700.0
2010-08-25 13:50:00,29.29,29.3,29.26,29.27,5500.0,24.7467,24.7551,24.7213,24.7298,5500.0
2010-08-25 13:55:00,29.27,29.3,29.26,29.28,2400.0,24.7298,24.7551,24.7213,24.7382,2400.0
2010-08-25 14:00:00,29.28,29.3,29.27,29.3,5400.0,24.7382,24.7551,24.7298,24.7551,5400.0
2010-08-25 14:05:00,29.3,29.34,29.3,29.34,19700.0,24.7551,24.7889,24.7551,24.7889,19700.0
2010-08-25 14:10:00,29.34,29.36,29.32,29.34,7500.0,24.7889,24.8058,24.772,24.7889,7500.0
2010-08-25 14:15:00,29.36,29.36,29.35,29.36,8000.0,24.8058,24.8058,24.7974,24.8058,8000.0
2010-08-25 14:20:00,29.35,29.36,29.35,29.35,5500.0,24.7974,24.8058,24.7974,24.7974,5500.0
2010-08-25 14:25:00,29.35,29.36,29.34,29.35,5200.0,24.7974,24.8058,24.7889,24.7974,5200.0
2010-08-25 14:30:00,29.35,29.39,29.34,29.39,13000.0,24.7974,24.8312,24.7889,24.8312,13000.0
2010-08-25 14:35:00,29.39,29.47,29.39,29.43,32400.0,24.8312,24.8988,24.8312,24.865,32400.0
2010-08-25 14:40:00,29.43,29.46,29.43,29.44,6600.0,24.865,24.8903,24.865,24.8734,6600.0
2010-08-25 14:45:00,29.43,29.47,29.42,29.42,6500.0,24.865,24.8988,24.8565,24.8565,6500.0
2010-08-25 14:50:00,29.43,29.43,29.41,29.43,3900.0,24.865,24.865,24.8481,24.865,3900.0
2010-08-25 14:55:00,29.43,29.46,29.41,29.46,4600.0,24.865,24.8903,24.8481,24.8903,4600.0
2010-08-25 15:00:00,29.48,29.48,29.45,29.45,3300.0,24.9072,24.9072,24.8819,24.8819,3300.0
2010-08-25 15:05:00,29.44,29.44,29.43,29.43,3000.0,24.8734,24.8734,24.865,24.865,3000.0
2010-08-25 15:10:00,29.44,29.45,29.44,29.44,3500.0,24.8734,24.8819,24.8734,24.8734,3500.0
2010-08-25 15:15:00,29.44,29.44,29.4,29.41,8400.0,24.8734,24.8734,24.8396,24.8481,8400.0
2010-08-25 15:20:00,29.41,29.42,29.39,29.4,8300.0,24.8481,24.8565,24.8312,24.8396,8300.0
2010-08-25 15:25:00,29.4,29.42,29.39,29.4,6300.0,24.8396,24.8565,24.8312,24.8396,6300.0
2010-08-25 15:30:00,29.4,29.51,29.39,29.51,19300.0,24.8396,24.9326,24.8312,24.9326,19300.0
2010-08-25 15:35:00,29.52,29.55,29.5,29.52,20000.0,24.941,24.9664,24.9241,24.941,20000.0
2010-08-25 15:40:00,29.52,29.58,29.51,29.56,20000.0,24.941,24.9917,24.9326,24.9748,20000.0
2010-08-25 15:45:00,29.56,29.63,29.56,29.58,30000.0,24.9748,25.034,24.9748,24.9917,30000.0
2010-08-25 15:50:00,29.58,29.58,29.5,29.5,15000.0,24.9917,24.9917,24.9241,24.9241,15000.0
2010-08-25 15:55:00,29.5,29.5,29.46,29.47,35300.0,24.9241,24.9241,24.8903,24.8988,35300.0
2010-08-26 09:30:00,29.57,29.6,29.47,29.57,7900.0,24.9833,25.0086,24.8988,24.9833,7900.0
2010-08-26 09:35:00,29.59,29.59,29.5,29.51,1800.0,25.0002,25.0002,24.9241,24.9326,1800.0
2010-08-26 09:40:00,29.51,29.59,29.49,29.55,2000.0,24.9326,25.0002,24.9157,24.9664,2000.0
2010-08-26 09:45:00,29.55,29.55,29.5,29.53,400.0,24.9664,24.9664,24.9241,24.9495,400.0
2010-08-26 09:50:00,29.5,29.5,29.36,29.41,14200.0,24.9241,24.9241,24.8058,24.8481,14200.0
2010-08-26 09:55:00,29.43,29.57,29.43,29.57,6500.0,24.865,24.9833,24.865,24.9833,6500.0
2010-08-26 10:00:00,29.57,29.59,29.56,29.58,12500.0,24.9833,25.0002,24.9748,24.9917,12500.0
2010-08-26 10:05:00,29.58,29.6,29.56,29.59,19300.0,24.9917,25.0086,24.9748,25.0002,19300.0
2010-08-26 10:10:00,29.58,29.62,29.57,29.59,11600.0,24.9917,25.0255,24.9833,25.0002,11600.0
2010-08-26 10:15:00,29.6,29.63,29.58,29.62,12600.0,25.0086,25.034,24.9917,25.0255,12600.0
2010-08-26 10:20:00,29.62,29.62,29.55,29.58,7400.0,25.0255,25.0255,24.9664,24.9917,7400.0
2010-08-26 10:25:00,29.57,29.58,29.56,29.57,3000.0,24.9833,24.9917,24.9748,24.9833,3000.0
2010-08-26 10:30:00,29.58,29.59,29.56,29.58,2000.0,24.9917,25.0002,24.9748,24.9917,2000.0
2010-08-26 10:35:00,29.6,29.68,29.6,29.65,1400.0,25.0086,25.0762,25.0086,25.0509,1400.0
2010-08-26 10:40:00,29.65,29.65,29.63,29.63,900.0,25.0509,25.0509,25.034,25.034,900.0
2010-08-26 10:45:00,29.62,29.62,29.58,29.59,4500.0,25.0255,25.0255,24.9917,25.0002,4500.0
2010-08-26 10:50:00,29.59,29.59,29.55,29.56,5100.0,25.0002,25.0002,24.9664,24.9748,5100.0
2010-08-26 10:55:00,29.55,29.57,29.55,29.57,7600.0,24.9664,24.9833,24.9664,24.9833,7600.0
2010-08-26 11:00:00,29.58,29.58,29.54,29.56,13000.0,24.9917,24.9917,24.9579,24.9748,13000.0
2010-08-26 11:05:00,29.55,29.55,29.38,29.41,16200.0,24.9664,24.9664,24.8227,24.8481,16200.0
2010-08-26 11:10:00,29.41,29.42,29.39,29.41,3500.0,24.8481,24.8565,24.8312,24.8481,3500.0
2010-08-26 11:15:00,29.39,29.46,29.38,29.45,3600.0,24.8312,24.8903,24.8227,24.8819,3600.0
2010-08-26 11:20:00,29.46,29.46,29.44,29.44,1000.0,24.8903,24.8903,24.8734,24.8734,1000.0
2010-08-26 11:25:00,29.45,29.45,29.41,29.44,7700.0,24.8819,24.8819,24.8481,24.8734,7700.0
2010-08-26 11:30:00,29.44,29.45,29.44,29.45,6300.0,24.8734,24.8819,24.8734,24.8819,6300.0
2010-08-26 11:35:00,29.46,29.47,29.45,29.45,9100.0,24.8903,24.8988,24.8819,24.8819,9100.0
2010-08-26 11:40:00,29.45,29.46,29.42,29.42,13600.0,24.8819,24.8903,24.8565,24.8565,13600.0
2010-08-26 11:45:00,29.42,29.43,29.39,29.4,7100.0,24.8565,24.865,24.8312,24.8396,7100.0
2010-08-26 11:50:00,29.4,29.4,29.35,29.38,6700.0,24.8396,24.8396,24.7974,24.8227,6700.0
2010-08-26 11:55:00,29.39,29.49,29.39,29.49,4800.0,24.8312,24.9157,24.8312,24.9157,4800.0
2010-08-26 12:00:00,29.5,29.51,29.48,29.49,5200.0,24.9241,24.9326,24.9072,24.9157,5200.0
2010-08-26 12:05:00,29.5,29.52,29.5,29.52,1800.0,24.9241,24.941,24.9241,24.941,1800.0
2010-08-26 12:10:00,29.51,29.52,29.5,29.52,1100.0,24.9326,24.941,24.9241,24.941,1100.0
2010-08-26 12:15:00,29.5,29.5,29.49,29.49,3100.0,24.9241,24.9241,24.9157,24.9157,3100.0
2010-08-26 12:20:00,29.5,29.53,29.5,29.52,1400.0,24.9241,24.9495,24.9241,24.941,1400.0
2010-08-26 12:25:00,29.51,29.52,29.51,29.51,1000.0,24.9326,24.941,24.9326,24.9326,1000.0
2010-08-26 12:30:00,29.52,29.52,29.51,29.51,800.0,24.941,24.941,24.9326,24.9326,800.0
2010-08-26 12:35:00,29.51,29.52,29.5,29.5,1400.0,24.9326,24.941,24.9241,24.9241,1400.0
2010-08-26 12:40:00,29.5,29.5,29.45,29.49,5900.0,24.9241,24.9241,24.8819,24.9157,5900.0
2010-08-26 12:45:00,29.49,29.53,29.49,29.51,5300.0,24.9157,24.9495,24.9157,24.9326,5300.0
2010-08-26 12:50:00,29.51,29.51,29.5,29.5,11500.0,24.9326,24.9326,24.9241,24.9241,11500.0
2010-08-26 12:55:00,29.5,29.52,29.5,29.5,8500.0,24.9241,24.941,24.9241,24.9241,8500.0
2010-08-26 13:00:00,29.52,29.54,29.5,29.5,2800.0,24.941,24.9579,24.9241,24.9241,2800.0
2010-08-26 13:05:00,29.5,29.51,29.5,29.5,2900.0,24.9241,24.9326,24.9241,24.9241,2900.0
2010-08-26 13:10:00,29.5,29.51,29.5,29.5,5200.0,24.9241,24.9326,24.9241,24.9241,5200.0
2010-08-26 13:15:00,29.5,29.5,29.5,29.5,1400.0,24.9241,24.9241,24.9241,24.9241,1400.0
2010-08-26 13:20:00,29.5,29.52,29.5,29.52,3700.0,24.9241,24.941,24.9241,24.941,3700.0
2010-08-26 13:25:00,29.53,29.53,29.51,29.51,1000.0,24.9495,24.9495,24.9326,24.9326,1000.0
2010-08-26 13:30:00,29.51,29.53,29.51,29.53,1800.0,24.9326,24.9495,24.9326,24.9495,1800.0
2010-08-26 13:35:00,29.52,29.52,29.5,29.5,1100.0,24.941,24.941,24.9241,24.9241,1100.0
2010-08-26 13:40:00,29.5,29.5,29.49,29.49,1300.0,24.9241,24.9241,24.9157,24.9157,1300.0
2010-08-26 13:45:00,29.48,29.49,29.47,29.47,1900.0,24.9072,24.9157,24.8988,24.8988,1900.0
2010-08-26 13:50:00,29.46,29.46,29.46,29.46,400.0,24.8903,24.8903,24.8903,24.8903,400.0
2010-08-26 13:55:00,29.46,29.46,29.41,29.42,4300.0,24.8903,24.8903,24.8481,24.8565,4300.0
2010-08-26 14:00:00,29.41,29.44,29.41,29.43,3900.0,24.8481,24.8734,24.8481,24.865,3900.0
2010-08-26 14:05:00,29.42,29.42,29.4,29.4,5600.0,24.8565,24.8565,24.8396,24.8396,5600.0
2010-08-26 14:10:00,29.4,29.41,29.4,29.4,25000.0,24.8396,24.8481,24.8396,24.8396,25000.0
2010-08-26 14:15:00,29.4,29.41,29.4,29.4,5800.0,24.8396,24.8481,24.8396,24.8396,5800.0
2010-08-26 14:20:00,29.4,29.41,29.4,29.4,1500.0,24.8396,24.8481,24.8396,24.8396,1500.0
2010-08-26 14:25:00,29.4,29.41,29.4,29.4,1100.0,24.8396,24.8481,24.8396,24.8396,1100.0
2010-08-26 14:30:00,29.4,29.42,29.4,29.41,12300.0,24.8396,24.8565,24.8396,24.8481,12300.0
2010-08-26 14:35:00,29.42,29.42,29.4,29.42,5700.0,24.8565,24.8565,24.8396,24.8565,5700.0
2010-08-26 14:40:00,29.42,29.42,29.4,29.41,2600.0,24.8565,24.8565,24.8396,24.8481,2600.0
2010-08-26 14:45:00,29.4,29.41,29.36,29.38,9200.0,24.8396,24.8481,24.8058,24.8227,9200.0
2010-08-26 14:50:00,29.37,29.39,29.35,29.35,4700.0,24.8143,24.8312,24.7974,24.7974,4700.0
2010-08-26 14:55:00,29.35,29.36,29.3,29.32,9900.0,24.7974,24.8058,24.7551,24.772,9900.0
2010-08-26 15:00:00,29.32,29.34,29.32,29.34,13800.0,24.772,24.7889,24.772,24.7889,13800.0
2010-08-26 15:05:00,29.35,29.38,29.34,29.37,13800.0,24.7974,24.8227,24.7889,24.8143,13800.0
2010-08-26 15:10:00,29.37,29.4,29.37,29.39,9800.0,24.8143,24.8396,24.8143,24.8312,9800.0
2010-08-26 15:15:00,29.39,29.42,29.37,29.41,25600.0,24.8312,24.8565,24.8143,24.8481,25600.0
2010-08-26 15:20:00,29.41,29.46,29.41,29.42,9300.0,24.8481,24.8903,24.8481,24.8565,9300.0
2010-08-26 15:25:00,29.41,29.42,29.4,29.42,3100.0,24.8481,24.8565,24.8396,24.8565,3100.0
2010-08-26 15:30:00,29.4,29.41,29.39,29.41,10200.0,24.8396,24.8481,24.8312,24.8481,10200.0
2010-08-26 15:35:00,29.41,29.43,29.41,29.41,8600.0,24.8481,24.865,24.8481,24.8481,8600.0
2010-08-26 15:40:00,29.41,29.48,29.4,29.47,13600.0,24.8481,24.9072,24.8396,24.8988,13600.0
2010-08-26 15:45:00,29.47,29.47,29.4,29.43,18100.0,24.8988,24.8988,24.8396,24.865,18100.0
2010-08-26 15:50:00,29.43,29.43,29.36,29.37,14100.0,24.865,24.865,24.8058,24.8143,14100.0
2010-08-26 15:55:00,29.36,29.39,29.3,29.32,63600.0,24.8058,24.8312,24.7551,24.772,63600.0
2010-08-27 09:30:00,29.51,29.58,29.41,29.41,12700.0,24.9326,24.9917,24.8481,24.8481,12700.0
2010-08-27 09:35:00,29.42,29.46,29.4,29.41,2900.0,24.8565,24.8903,24.8396,24.8481,2900.0
2010-08-27 09:40:00,29.4,29.42,29.35,29.39,3200.0,24.8396,24.8565,24.7974,24.8312,3200.0
2010-08-27 09:45:00,29.36,29.41,29.36,29.38,2800.0,24.8058,24.8481,24.8058,24.8227,2800.0
2010-08-27 09:50:00,29.38,29.45,29.38,29.45,1700.0,24.8227,24.8819,24.8227,24.8819,1700.0
2010-08-27 09:55:00,29.44,29.49,29.31,29.31,7800.0,24.8734,24.9157,24.7636,24.7636,7800.0
2010-08-27 10:00:00,29.33,29.37,29.17,29.24,12200.0,24.7805,24.8143,24.6453,24.7044,12200.0
2010-08-27 10:05:00,29.23,29.27,29.16,29.24,11800.0,24.696,24.7298,24.6369,24.7044,11800.0
2010-08-27 10:10:00,29.24,29.39,29.19,29.34,8800.0,24.7044,24.8312,24.6622,24.7889,8800.0
2010-08-27 10:15:00,29.39,29.45,29.35,29.41,9700.0,24.8312,24.8819,24.7974,24.8481,9700.0
2010-08-27 10:20:00,29.38,29.46,29.36,29.43,6700.0,24.8227,24.8903,24.8058,24.865,6700.0
2010-08-27 10:25:00,29.44,29.54,29.44,29.49,6500.0,24.8734,24.9579,24.8734,24.9157,6500.0
2010-08-27 10:30:00,29.5,29.54,29.48,29.52,2900.0,24.9241,24.9579,24.9072,24.941,2900.0
2010-08-27 10:35:00,29.5,29.58,29.48,29.56,5300.0,24.9241,24.9917,24.9072,24.9748,5300.0
2010-08-27 10:40:00,29.56,29.59,29.52,29.52,12500.0,24.9748,25.0002,24.941,24.941,12500.0
2010-08-27 10:45:00,29.53,29.53,29.48,29.5,3500.0,24.9495,24.9495,24.9072,24.9241,3500.0
2010-08-27 10:50:00,29.5,29.52,29.5,29.5,5700.0,24.9241,24.941,24.9241,24.9241,5700.0
2010-08-27 10:55:00,29.5,29.51,29.45,29.51,3600.0,24.9241,24.9326,24.8819,24.9326,3600.0
2010-08-27 11:00:00,29.53,29.56,29.52,29.56,3200.0,24.9495,24.9748,24.941,24.9748,3200.0
2010-08-27 11:05:00,29.58,29.69,29.57,29.68,15500.0,24.9917,25.0846,24.9833,25.0762,15500.0
2010-08-27 11:10:00,29.68,29.73,29.67,29.7,9100.0,25.0762,25.1184,25.0677,25.0931,9100.0
2010-08-27 11:15:00,29.73,29.76,29.72,29.72,6100.0,25.1184,25.1438,25.11,25.11,6100.0
2010-08-27 11:20:00,29.73,29.75,29.71,29.75,5400.0,25.1184,25.1353,25.1015,25.1353,5400.0
2010-08-27 11:25:00,29.75,29.78,29.74,29.76,5300.0,25.1353,25.1607,25.1269,25.1438,5300.0
2010-08-27 11:30:00,29.76,29.79,29.73,29.73,12300.0,25.1438,25.1691,25.1184,25.1184,12300.0
2010-08-27 11:35:00,29.71,29.73,29.7,29.7,3700.0,25.1015,25.1184,25.0931,25.0931,3700.0
2010-08-27 11:40:00,29.69,29.73,29.68,29.73,5400.0,25.0846,25.1184,25.0762,25.1184,5400.0
2010-08-27 11:45:00,29.72,29.75,29.72,29.74,4700.0,25.11,25.1353,25.11,25.1269,4700.0
2010-08-27 11:50:00,29.74,29.76,29.73,29.73,7600.0,25.1269,25.1438,25.1184,25.1184,7600.0
2010-08-27 11:55:00,29.73,29.73,29.7,29.71,4100.0,25.1184,25.1184,25.0931,25.1015,4100.0
2010-08-27 12:00:00,29.71,29.74,29.71,29.71,6100.0,25.1015,25.1269,25.1015,25.1015,6100.0
2010-08-27 12:05:00,29.72,29.75,29.72,29.74,2400.0,25.11,25.1353,25.11,25.1269,2400.0
2010-08-27 12:10:00,29.74,29.75,29.73,29.75,2600.0,25.1269,25.1353,25.1184,25.1353,2600.0
2010-08-27 12:15:00,29.75,29.78,29.75,29.78,1900.0,25.1353,25.1607,25.1353,25.1607,1900.0
2010-08-27 12:20:00,29.79,29.8,29.77,29.8,5000.0,25.1691,25.1776,25.1522,25.1776,5000.0
2010-08-27 12:25:00,29.79,29.79,29.72,29.73,10100.0,25.1691,25.1691,25.11,25.1184,10100.0
2010-08-27 12:30:00,29.74,29.77,29.74,29.75,3700.0,25.1269,25.1522,25.1269,25.1353,3700.0
2010-08-27 12:35:00,29.75,29.75,29.72,29.72,2700.0,25.1353,25.1353,25.11,25.11,2700.0
2010-08-27 12:40:00,29.71,29.71,29.67,29.67,2300.0,25.1015,25.1015,25.0677,25.0677,2300.0
2010-08-27 12:45:00,29.67,29.7,29.67,29.69,1900.0,25.0677,25.0931,25.0677,25.0846,1900.0
2010-08-27 12:50:00,29.69,29.7,29.69,29.7,1900.0,25.0846,25.0931,25.0846,25.0931,1900.0
2010-08-27 12:55:00,29.69,29.69,29.65,29.65,2800.0,25.0846,25.0846,25.0509,25.0509,2800.0
2010-08-27 13:00:00,29.65,29.66,29.64,29.66,2200.0,25.0509,25.0593,25.0424,25.0593,2200.0
2010-08-27 13:05:00,29.66,29.69,29.66,29.68,3500.0,25.0593,25.0846,25.0593,25.0762,3500.0
2010-08-27 13:10:00,29.68,29.68,29.66,29.66,2800.0,25.0762,25.0762,25.0593,25.0593,2800.0
2010-08-27 13:15:00,29.64,29.66,29.64,29.65,3200.0,25.0424,25.0593,25.0424,25.0509,3200.0
2010-08-27 13:20:00,29.66,29.72,29.66,29.69,6800.0,25.0593,25.11,25.0593,25.0846,6800.0
2010-08-27 13:25:00,29.7,29.74,29.7,29.74,8300.0,25.0931,25.1269,25.0931,25.1269,8300.0
2010-08-27 13:30:00,29.74,29.78,29.73,29.75,7100.0,25.1269,25.1607,25.1184,25.1353,7100.0
2010-08-27 13:35:00,29.75,29.79,29.75,29.77,6200.0,25.1353,25.1691,25.1353,25.1522,6200.0
2010-08-27 13:40:00,29.77,29.77,29.75,29.76,4000.0,25.1522,25.1522,25.1353,25.1438,4000.0
2010-08-27 13:45:00,29.76,29.77,29.72,29.72,5100.0,25.1438,25.1522,25.11,25.11,5100.0
2010-08-27 13:50:00,29.72,29.75,29.72,29.75,1700.0,25.11,25.1353,25.11,25.1353,1700.0
2010-08-27 13:55:00,29.75,29.8,29.74,29.8,5100.0,25.1353,25.1776,25.1269,25.1776,5100.0
2010-08-27 14:00:00,29.8,29.81,29.79,29.79,8000.0,25.1776,25.186,25.1691,25.1691,8000.0
2010-08-27 14:05:00,29.79,29.79,29.72,29.73,8400.0,25.1691,25.1691,25.11,25.1184,8400.0
2010-08-27 14:10:00,29.75,29.77,29.74,29.74,4900.0,25.1353,25.1522,25.1269,25.1269,4900.0
2010-08-27 14:15:00,29.73,29.76,29.73,29.75,4300.0,25.1184,25.1438,25.1184,25.1353,4300.0
2010-08-27 14:20:00,29.76,29.78,29.75,29.75,7100.0,25.1438,25.1607,25.1353,25.1353,7100.0
2010-08-27 14:25:00,29.74,29.76,29.72,29.76,5000.0,25.1269,25.1438,25.11,25.1438,5000.0
2010-08-27 14:30:00,29.75,29.77,29.75,29.76,4400.0,25.1353,25.1522,25.1353,25.1438,4400.0
2010-08-27 14:35:00,29.75,29.78,29.75,29.78,5300.0,25.1353,25.1607,25.1353,25.1607,5300.0
2010-08-27 14:40:00,29.79,29.79,29.77,29.79,5900.0,25.1691,25.1691,25.1522,25.1691,5900.0
2010-08-27 14:45:00,29.8,29.8,29.79,29.79,3800.0,25.1776,25.1776,25.1691,25.1691,3800.0
2010-08-27 14:50:00,29.79,29.8,29.77,29.77,7500.0,25.1691,25.1776,25.1522,25.1522,7500.0
2010-08-27 14:55:00,29.77,29.79,29.76,29.79,4900.0,25.1522,25.1691,25.1438,25.1691,4900.0
2010-08-27 15:00:00,29.78,29.79,29.76,29.79,6700.0,25.1607,25.1691,25.1438,25.1691,6700.0
2010-08-27 15:05:00,29.78,29.79,29.76,29.79,5600.0,25.1607,25.1691,25.1438,25.1691,5600.0
2010-08-27 15:10:00,29.79,29.79,29.76,29.78,9300.0,25.1691,25.1691,25.1438,25.1607,9300.0
2010-08-27 15:15:00,29.79,29.79,29.76,29.77,5500.0,25.1691,25.1691,25.1438,25.1522,5500.0
2010-08-27 15:20:00,29.77,29.8,29.76,29.8,7700.0,25.1522,25.1776,25.1438,25.1776,7700.0
2010-08-27 15:25:00,29.8,29.85,29.8,29.84,15700.0,25.1776,25.2198,25.1776,25.2114,15700.0
2010-08-27 15:30:00,29.84,29.86,29.8,29.8,9000.0,25.2114,25.2283,25.1776,25.1776,9000.0
2010-08-27 15:35:00,29.81,29.81,29.8,29.81,7400.0,25.186,25.186,25.1776,25.186,7400.0
2010-08-27 15:40:00,29.81,29.84,29.8,29.84,10700.0,25.186,25.2114,25.1776,25.2114,10700.0
2010-08-27 15:45:00,29.85,29.86,29.84,29.86,17700.0,25.2198,25.2283,25.2114,25.2283,17700.0
2010-08-27 15:50:00,29.85,29.89,29.84,29.85,19200.0,25.2198,25.2536,25.2114,25.2198,19200.0
2010-08-27 15:55:00,29.86,29.89,29.85,29.88,65800.0,25.2283,25.2536,25.2198,25.2452,65800.0
2010-08-30 09:30:00,29.76,29.81,29.61,29.79,23500.0,25.1438,25.186,25.0171,25.1691,23500.0
2010-08-30 09:35:00,29.8,29.88,29.8,29.85,3700.0,25.1776,25.2452,25.1776,25.2198,3700.0
2010-08-30 09:40:00,29.87,29.9,29.85,29.88,2500.0,25.2367,25.2621,25.2198,25.2452,2500.0
2010-08-30 09:45:00,29.89,29.9,29.87,29.9,4700.0,25.2536,25.2621,25.2367,25.2621,4700.0
2010-08-30 09:50:00,29.9,29.9,29.85,29.89,5000.0,25.2621,25.2621,25.2198,25.2536,5000.0
2010-08-30 09:55:00,29.89,29.9,29.87,29.88,3000.0,25.2536,25.2621,25.2367,25.2452,3000.0
2010-08-30 10:00:00,29.89,29.9,29.86,29.88,6100.0,25.2536,25.2621,25.2283,25.2452,6100.0
2010-08-30 10:05:00,29.9,29.91,29.86,29.86,16600.0,25.2621,25.2705,25.2283,25.2283,16600.0
2010-08-30 10:10:00,29.86,29.9,29.83,29.9,5800.0,25.2283,25.2621,25.2029,25.2621,5800.0
2010-08-30 10:15:00,29.9,29.9,29.82,29.87,8500.0,25.2621,25.2621,25.1945,25.2367,8500.0
2010-08-30 10:20:00,29.89,29.91,29.87,29.9,5900.0,25.2536,25.2705,25.2367,25.2621,5900.0
2010-08-30 10:25:00,29.91,29.91,29.85,29.88,6100.0,25.2705,25.2705,25.2198,25.2452,6100.0
2010-08-30 10:30:00,29.9,29.9,29.84,29.86,4100.0,25.2621,25.2621,25.2114,25.2283,4100.0
2010-08-30 10:35:00,29.87,29.89,29.86,29.88,1900.0,25.2367,25.2536,25.2283,25.2452,1900.0
2010-08-30 10:40:00,29.88,29.89,29.85,29.86,7500.0,25.2452,25.2536,25.2198,25.2283,7500.0
2010-08-30 10:45:00,29.86,29.91,29.85,29.9,9700.0,25.2283,25.2705,25.2198,25.2621,9700.0
2010-08-30 10:50:00,29.9,29.94,29.9,29.9,8400.0,25.2621,25.2959,25.2621,25.2621,8400.0
2010-08-30 10:55:00,29.9,29.93,29.89,29.9,10700.0,25.2621,25.2874,25.2536,25.2621,10700.0
2010-08-30 11:00:00,29.91,29.91,29.86,29.87,4000.0,25.2705,25.2705,25.2283,25.2367,4000.0
2010-08-30 11:05:00,29.86,29.87,29.85,29.87,4000.0,25.2283,25.2367,25.2198,25.2367,4000.0
2010-08-30 11:10:00,29.9,29.93,29.88,29.9,7900.0,25.2621,25.2874,25.2452,25.2621,7900.0
2010-08-30 11:15:00,29.89,29.94,29.88,29.94,5900.0,25.2536,25.2959,25.2452,25.2959,5900.0
2010-08-30 11:20:00,29.94,29.94,29.88,29.89,8500.0,25.2959,25.2959,25.2452,25.2536,8500.0
2010-08-30 11:25:00,29.88,29.92,29.88,29.92,4500.0,25.2452,25.279,25.2452,25.279,4500.0
2010-08-30 11:30:00,29.91,29.92,29.89,29.91,3300.0,25.2705,25.279,25.2536,25.2705,3300.0
2010-08-30 11:35:00,29.9,29.93,29.87,29.88,6200.0,25.2621,25.2874,25.2367,25.2452,6200.0
2010-08-30 11:40:00,29.88,29.88,29.81,29.83,11700.0,25.2452,25.2452,25.186,25.2029,11700.0
2010-08-30 11:45:00,29.82,29.85,29.81,29.84,6000.0,25.1945,25.2198,25.186,25.2114,6000.0
2010-08-30 11:50:00,29.84,29.86,29.82,29.82,10300.0,25.2114,25.2283,25.1945,25.1945,10300.0
2010-08-30 11:55:00,29.82,29.87,29.82,29.87,7100.0,25.1945,25.2367,25.1945,25.2367,7100.0
2010-08-30 12:00:00,29.85,29.87,29.85,29.86,2900.0,25.2198,25.2367,25.2198,25.2283,2900.0
2010-08-30 12:05:00,29.86,29.86,29.85,29.86,2500.0,25.2283,25.2283,25.2198,25.2283,2500.0
2010-08-30 12:10:00,29.86,29.88,29.86,29.88,4700.0,25.2283,25.2452,25.2283,25.2452,4700.0
2010-08-30 12:15:00,29.88,29.88,29.87,29.88,1900.0,25.2452,25.2452,25.2367,25.2452,1900.0
2010-08-30 12:20:00,29.88,29.89,29.85,29.88,14800.0,25.2452,25.2536,25.2198,25.2452,14800.0
2010-08-30 12:25:00,29.88,29.89,29.87,29.89,3300.0,25.2452,25.2536,25.2367,25.2536,3300.0
2010-08-30 12:30:00,29.89,29.89,29.87,29.87,3300.0,25.2536,25.2536,25.2367,25.2367,3300.0
2010-08-30 12:35:00,29.87,29.9,29.87,29.9,2600.0,25.2367,25.2621,25.2367,25.2621,2600.0
2010-08-30 12:40:00,29.91,29.91,29.89,29.89,2600.0,25.2705,25.2705,25.2536,25.2536,2600.0
2010-08-30 12:45:00,29.89,29.93,29.89,29.93,3300.0,25.2536,25.2874,25.2536,25.2874,3300.0
2010-08-30 12:50:00,29.92,29.93,29.91,29.91,2900.0,25.279,25.2874,25.2705,25.2705,2900.0
2010-08-30 12:55:00,29.91,29.93,29.88,29.88,3200.0,25.2705,25.2874,25.2452,25.2452,3200.0
2010-08-30 13:00:00,29.88,29.88,29.85,29.85,3600.0,25.2452,25.2452,25.2198,25.2198,3600.0
2010-08-30 13:05:00,29.85,29.86,29.85,29.86,2400.0,25.2198,25.2283,25.2198,25.2283,2400.0
2010-08-30 13:10:00,29.86,29.89,29.84,29.84,4700.0,25.2283,25.2536,25.2114,25.2114,4700.0
2010-08-30 13:15:00,29.84,29.87,29.84,29.87,2300.0,25.2114,25.2367,25.2114,25.2367,2300.0
2010-08-30 13:20:00,29.87,29.87,29.81,29.84,5600.0,25.2367,25.2367,25.186,25.2114,5600.0
2010-08-30 13:25:00,29.84,29.84,29.78,29.78,3000.0,25.2114,25.2114,25.1607,25.1607,3000.0
2010-08-30 13:30:00,29.78,29.82,29.78,29.82,5000.0,25.1607,25.1945,25.1607,25.1945,5000.0
2010-08-30 13:35:00,29.82,29.82,29.81,29.82,2000.0,25.1945,25.1945,25.186,25.1945,2000.0
2010-08-30 13:40:00,29.82,29.85,29.82,29.84,2500.0,25.1945,25.2198,25.1945,25.2114,2500.0
2010-08-30 13:45:00,29.84,29.84,29.83,29.83,5800.0,25.2114,25.2114,25.2029,25.2029,5800.0
2010-08-30 13:50:00,29.83,29.83,29.81,29.81,6000.0,25.2029,25.2029,25.186,25.186,6000.0
2010-08-30 13:55:00,29.8,29.82,29.8,29.81,4200.0,25.1776,25.1945,25.1776,25.186,4200.0
2010-08-30 14:00:00,29.81,29.84,29.8,29.8,6500.0,25.186,25.2114,25.1776,25.1776,6500.0
2010-08-30 14:05:00,29.8,29.81,29.76,29.76,4500.0,25.1776,25.186,25.1438,25.1438,4500.0
2010-08-30 14:10:00,29.76,29.77,29.76,29.76,3300.0,25.1438,25.1522,25.1438,25.1438,3300.0
2010-08-30 14:15:00,29.76,29.77,29.76,29.77,4000.0,25.1438,25.1522,25.1438,25.1522,4000.0
2010-08-30 14:20:00,29.77,29.78,29.77,29.78,4300.0,25.1522,25.1607,25.1522,25.1607,4300.0
2010-08-30 14:25:00,29.78,29.82,29.78,29.82,6800.0,25.1607,25.1945,25.1607,25.1945,6800.0
2010-08-30 14:30:00,29.83,29.85,29.82,29.82,8400.0,25.2029,25.2198,25.1945,25.1945,8400.0
2010-08-30 14:35:00,29.82,29.82,29.8,29.81,5400.0,25.1945,25.1945,25.1776,25.186,5400.0
2010-08-30 14:40:00,29.82,29.86,29.82,29.86,7900.0,25.1945,25.2283,25.1945,25.2283,7900.0
2010-08-30 14:45:00,29.86,29.86,29.82,29.82,10600.0,25.2283,25.2283,25.1945,25.1945,10600.0
2010-08-30 14:50:00,29.82,29.84,29.8,29.84,7600.0,25.1945,25.2114,25.1776,25.2114,7600.0
2010-08-30 14:55:00,29.85,29.85,29.81,29.82,5400.0,25.2198,25.2198,25.186,25.1945,5400.0
2010-08-30 15:00:00,29.82,29.83,29.81,29.81,6900.0,25.1945,25.2029,25.186,25.186,6900.0
2010-08-30 15:05:00,29.8,29.82,29.77,29.77,13200.0,25.1776,25.1945,25.1522,25.1522,13200.0
2010-08-30 15:10:00,29.78,29.79,29.74,29.74,15500.0,25.1607,25.1691,25.1269,25.1269,15500.0
2010-08-30 15:15:00,29.74,29.74,29.71,29.72,9700.0,25.1269,25.1269,25.1015,25.11,9700.0
2010-08-30 15:20:00,29.73,29.76,29.7,29.74,13800.0,25.1184,25.1438,25.0931,25.1269,13800.0
2010-08-30 15:25:00,29.75,29.76,29.68,29.71,11900.0,25.1353,25.1438,25.0762,25.1015,11900.0
2010-08-30 15:30:00,29.71,29.71,29.67,29.68,10500.0,25.1015,25.1015,25.0677,25.0762,10500.0
2010-08-30 15:35:00,29.68,29.7,29.67,29.69,10400.0,25.0762,25.0931,25.0677,25.0846,10400.0
2010-08-30 15:40:00,29.69,29.72,29.67,29.69,21600.0,25.0846,25.11,25.0677,25.0846,21600.0
2010-08-30 15:45:00,29.68,29.68,29.61,29.62,36000.0,25.0762,25.0762,25.0171,25.0255,36000.0
2010-08-30 15:50:00,29.62,29.63,29.59,29.59,19400.0,25.0255,25.034,25.0002,25.0002,19400.0
2010-08-30 15:55:00,29.59,29.6,29.52,29.54,75400.0,25.0002,25.0086,24.941,24.9579,75400.0
2010-08-31 09:30:00,29.45,29.45,29.35,29.4,3300.0,24.8819,24.8819,24.7974,24.8396,3300.0
2010-08-31 09:35:00,29.35,29.36,29.29,29.34,1900.0,24.7974,24.8058,24.7467,24.7889,1900.0
2010-08-31 09:40:00,29.31,29.35,29.23,29.24,25100.0,24.7636,24.7974,24.696,24.7044,25100.0
2010-08-31 09:45:00,29.26,29.39,29.26,29.37,3100.0,24.7213,24.8312,24.7213,24.8143,3100.0
2010-08-31 09:50:00,29.37,29.37,29.3,29.33,2400.0,24.8143,24.8143,24.7551,24.7805,2400.0
2010-08-31 09:55:00,29.34,29.35,29.26,29.29,4000.0,24.7889,24.7974,24.7213,24.7467,4000.0
2010-08-31 10:00:00,29.3,29.44,29.3,29.38,6400.0,24.7551,24.8734,24.7551,24.8227,6400.0
2010-08-31 10:05:00,29.41,29.41,29.37,29.41,9900.0,24.8481,24.8481,24.8143,24.8481,9900.0
2010-08-31 10:10:00,29.42,29.49,29.42,29.48,3700.0,24.8565,24.9157,24.8565,24.9072,3700.0
2010-08-31 10:15:00,29.48,29.5,29.44,29.44,2600.0,24.9072,24.9241,24.8734,24.8734,2600.0
2010-08-31 10:20:00,29.43,29.45,29.41,29.42,3300.0,24.865,24.8819,24.8481,24.8565,3300.0
2010-08-31 10:25:00,29.42,29.47,29.42,29.45,4900.0,24.8565,24.8988,24.8565,24.8819,4900.0
2010-08-31 10:30:00,29.46,29.5,29.45,29.47,8700.0,24.8903,24.9241,24.8819,24.8988,8700.0
2010-08-31 10:35:00,29.47,29.47,29.4,29.42,7800.0,24.8988,24.8988,24.8396,24.8565,7800.0
2010-08-31 10:40:00,29.43,29.47,29.4,29.47,8500.0,24.865,24.8988,24.8396,24.8988,8500.0
2010-08-31 10:45:00,29.48,29.48,29.42,29.43,7500.0,24.9072,24.9072,24.8565,24.865,7500.0
2010-08-31 10:50:00,29.44,29.49,29.43,29.46,5100.0,24.8734,24.9157,24.865,24.8903,5100.0
2010-08-31 10:55:00,29.47,29.5,29.46,29.49,7700.0,24.8988,24.9241,24.8903,24.9157,7700.0
2010-08-31 11:00:00,29.49,29.54,29.42,29.46,55900.0,24.9157,24.9579,24.8565,24.8903,55900.0
2010-08-31 11:05:00,29.46,29.47,29.39,29.42,7300.0,24.8903,24.8988,24.8312,24.8565,7300.0
2010-08-31 11:10:00,29.4,29.42,29.39,29.41,5500.0,24.8396,24.8565,24.8312,24.8481,5500.0
2010-08-31 11:15:00,29.42,29.47,29.42,29.44,9300.0,24.8565,24.8988,24.8565,24.8734,9300.0
2010-08-31 11:20:00,29.43,29.54,29.43,29.53,7300.0,24.865,24.9579,24.865,24.9495,7300.0
2010-08-31 11:25:00,29.54,29.56,29.51,29.54,7400.0,24.9579,24.9748,24.9326,24.9579,7400.0
2010-08-31 11:30:00,29.52,29.58,29.52,29.58,7200.0,24.941,24.9917,24.941,24.9917,7200.0
2010-08-31 11:35:00,29.59,29.61,29.56,29.56,4800.0,25.0002,25.0171,24.9748,24.9748,4800.0
2010-08-31 11:40:00,29.57,29.61,29.57,29.59,5700.0,24.9833,25.0171,24.9833,25.0002,5700.0
2010-08-31 11:45:00,29.59,29.61,29.58,29.59,5000.0,25.0002,25.0171,24.9917,25.0002,5000.0
2010-08-31 11:50:00,29.59,29.65,29.59,29.65,4100.0,25.0002,25.0509,25.0002,25.0509,4100.0
2010-08-31 11:55:00,29.66,29.67,29.63,29.63,8300.0,25.0593,25.0677,25.034,25.034,8300.0
2010-08-31 12:00:00,29.64,29.67,29.64,29.66,12300.0,25.0424,25.0677,25.0424,25.0593,12300.0
2010-08-31 12:05:00,29.66,29.67,29.65,29.65,5300.0,25.0593,25.0677,25.0509,25.0509,5300.0
2010-08-31 12:10:00,29.66,29.66,29.61,29.63,4500.0,25.0593,25.0593,25.0171,25.034,4500.0
2010-08-31 12:15:00,29.63,29.63,29.6,29.61,5700.0,25.034,25.034,25.0086,25.0171,5700.0
2010-08-31 12:20:00,29.62,29.63,29.6,29.61,5200.0,25.0255,25.034,25.0086,25.0171,5200.0
2010-08-31 12:25:00,29.61,29.63,29.59,29.62,5700.0,25.0171,25.034,25.0002,25.0255,5700.0
2010-08-31 12:30:00,29.62,29.66,29.61,29.66,3000.0,25.0255,25.0593,25.0171,25.0593,3000.0
2010-08-31 12:35:00,29.66,29.66,29.65,29.65,2300.0,25.0593,25.0593,25.0509,25.0509,2300.0
2010-08-31 12:40:00,29.65,29.65,29.59,29.62,4300.0,25.0509,25.0509,25.0002,25.0255,4300.0
2010-08-31 12:45:00,29.62,29.65,29.62,29.63,5200.0,25.0255,25.0509,25.0255,25.034,5200.0
2010-08-31 12:50:00,29.63,29.64,29.58,29.58,5000.0,25.034,25.0424,24.9917,24.9917,5000.0
2010-08-31 12:55:00,29.58,29.59,29.55,29.55,6300.0,24.9917,25.0002,24.9664,24.9664,6300.0
2010-08-31 13:00:00,29.55,29.59,29.55,29.59,6400.0,24.9664,25.0002,24.9664,25.0002,6400.0
2010-08-31 13:05:00,29.59,29.62,29.58,29.6,4700.0,25.0002,25.0255,24.9917,25.0086,4700.0
2010-08-31 13:10:00,29.6,29.62,29.6,29.62,2100.0,25.0086,25.0255,25.0086,25.0255,2100.0
2010-08-31 13:15:00,29.62,29.63,29.61,29.62,5500.0,25.0255,25.034,25.0171,25.0255,5500.0
2010-08-31 13:20:00,29.62,29.65,29.61,29.63,5800.0,25.0255,25.0509,25.0171,25.034,5800.0
2010-08-31 13:25:00,29.62,29.67,29.62,29.67,4300.0,25.0255,25.0677,25.0255,25.0677,4300.0
2010-08-31 13:30:00,29.67,29.67,29.63,29.63,4500.0,25.0677,25.0677,25.034,25.034,4500.0
2010-08-31 13:35:00,29.63,29.66,29.61,29.65,8500.0,25.034,25.0593,25.0171,25.0509,8500.0
2010-08-31 13:40:00,29.66,29.67,29.63,29.65,5200.0,25.0593,25.0677,25.034,25.0509,5200.0
2010-08-31 13:45:00,29.65,29.66,29.63,29.63,4400.0,25.0509,25.0593,25.034,25.034,4400.0
2010-08-31 13:50:00,29.63,29.64,29.63,29.64,2800.0,25.034,25.0424,25.034,25.0424,2800.0
2010-08-31 13:55:00,29.64,29.64,29.61,29.62,4700.0,25.0424,25.0424,25.0171,25.0255,4700.0
2010-08-31 14:00:00,29.61,29.63,29.55,29.57,10300.0,25.0171,25.034,24.9664,24.9833,10300.0
2010-08-31 14:05:00,29.57,29.64,29.57,29.6,9500.0,24.9833,25.0424,24.9833,25.0086,9500.0
2010-08-31 14:10:00,29.61,29.65,29.61,29.62,9400.0,25.0171,25.0509,25.0171,25.0255,9400.0
2010-08-31 14:15:00,29.63,29.63,29.49,29.5,23100.0,25.034,25.034,24.9157,24.9241,23100.0
2010-08-31 14:20:00,29.49,29.52,29.48,29.49,6700.0,24.9157,24.941,24.9072,24.9157,6700.0
2010-08-31 14:25:00,29.5,29.53,29.48,29.5,4500.0,24.9241,24.9495,24.9072,24.9241,4500.0
2010-08-31 14:30:00,29.5,29.5,29.48,29.49,5300.0,24.9241,24.9241,24.9072,24.9157,5300.0
2010-08-31 14:35:00,29.49,29.49,29.41,29.41,8600.0,24.9157,24.9157,24.8481,24.8481,8600.0
2010-08-31 14:40:00,29.41,29.43,29.38,29.38,6000.0,24.8481,24.865,24.8227,24.8227,6000.0
2010-08-31 14:45:00,29.37,29.39,29.34,29.35,6900.0,24.8143,24.8312,24.7889,24.7974,6900.0
2010-08-31 14:50:00,29.35,29.41,29.35,29.41,7400.0,24.7974,24.8481,24.7974,24.8481,7400.0
2010-08-31 14:55:00,29.4,29.4,29.35,29.36,8600.0,24.8396,24.8396,24.7974,24.8058,8600.0
2010-08-31 15:00:00,29.36,29.43,29.36,29.43,10700.0,24.8058,24.865,24.8058,24.865,10700.0
2010-08-31 15:05:00,29.44,29.44,29.39,29.43,9300.0,24.8734,24.8734,24.8312,24.865,9300.0
2010-08-31 15:10:00,29.42,29.42,29.37,29.39,8600.0,24.8565,24.8565,24.8143,24.8312,8600.0
2010-08-31 15:15:00,29.39,29.42,29.38,29.41,9800.0,24.8312,24.8565,24.8227,24.8481,9800.0
2010-08-31 15:20:00,29.41,29.42,29.39,29.4,8300.0,24.8481,24.8565,24.8312,24.8396,8300.0
2010-08-31 15:25:00,29.39,29.45,29.39,29.45,9400.0,24.8312,24.8819,24.8312,24.8819,9400.0
2010-08-31 15:30:00,29.45,29.49,29.44,29.46,21200.0,24.8819,24.9157,24.8734,24.8903,21200.0
2010-08-31 15:35:00,29.45,29.47,29.4,29.41,14700.0,24.8819,24.8988,24.8396,24.8481,14700.0
2010-08-31 15:40:00,29.41,29.45,29.41,29.45,18200.0,24.8481,24.8819,24.8481,24.8819,18200.0
2010-08-31 15:45:00,29.46,29.56,29.46,29.5,64300.0,24.8903,24.9748,24.8903,24.9241,64300.0
2010-08-31 15:50:00,29.51,29.53,29.41,29.43,43000.0,24.9326,24.9495,24.8481,24.865,43000.0
2010-08-31 15:55:00,29.42,29.48,29.42,29.48,54700.0,24.8565,24.9072,24.8565,24.9072,54700.0
2010-09-01 09:30:00,29.72,29.74,29.65,29.69,19300.0,25.11,25.1269,25.0509,25.0846,19300.0
2010-09-01 09:35:00,29.71,29.71,29.61,29.66,9100.0,25.1015,25.1015,25.0171,25.0593,9100.0
2010-09-01 09:40:00,29.68,29.68,29.6,29.66,7700.0,25.0762,25.0762,25.0086,25.0593,7700.0
2010-09-01 09:45:00,29.65,29.67,29.62,29.64,4300.0,25.0509,25.0677,25.0255,25.0424,4300.0
2010-09-01 09:50:00,29.63,29.72,29.63,29.68,4400.0,25.034,25.11,25.034,25.0762,4400.0
2010-09-01 09:55:00,29.67,29.76,29.63,29.73,5900.0,25.0677,25.1438,25.034,25.1184,5900.0
2010-09-01 10:00:00,29.73,29.97,29.71,29.97,16600.0,25.1184,25.3212,25.1015,25.3212,16600.0
2010-09-01 10:05:00,29.97,30.0,29.94,29.95,7700.0,25.3212,25.3466,25.2959,25.3043,7700.0
2010-09-01 10:10:00,29.96,30.0,29.96,30.0,3400.0,25.3128,25.3466,25.3128,25.3466,3400.0
2010-09-01 10:15:00,30.0,30.06,29.98,30.04,9200.0,25.3466,25.3973,25.3297,25.3804,9200.0
2010-09-01 10:20:00,30.03,30.03,30.0,30.01,8400.0,25.3719,25.3719,25.3466,25.355,8400.0
2010-09-01 10:25:00,30.0,30.02,30.0,30.01,3900.0,25.3466,25.3635,25.3466,25.355,3900.0
2010-09-01 10:30:00,30.0,30.03,29.98,30.01,11000.0,25.3466,25.3719,25.3297,25.355,11000.0
2010-09-01 10:35:00,29.99,30.0,29.96,30.0,3900.0,25.3381,25.3466,25.3128,25.3466,3900.0
2010-09-01 10:40:00,30.0,30.04,30.0,30.02,10000.0,25.3466,25.3804,25.3466,25.3635,10000.0
2010-09-01 10:45:00,30.02,30.03,30.01,30.01,7500.0,25.3635,25.3719,25.355,25.355,7500.0
2010-09-01 10:50:00,30.02,30.03,30.01,30.02,19300.0,25.3635,25.3719,25.355,25.3635,19300.0
2010-09-01 10:55:00,30.03,30.03,29.98,29.98,5100.0,25.3719,25.3719,25.3297,25.3297,5100.0
2010-09-01 11:00:00,29.99,30.02,29.99,30.0,4500.0,25.3381,25.3635,25.3381,25.3466,4500.0
2010-09-01 11:05:00,29.99,29.99,29.97,29.98,3300.0,25.3381,25.3381,25.3212,25.3297,3300.0
2010-09-01 11:10:00,29.97,30.0,29.97,30.0,1600.0,25.3212,25.3466,25.3212,25.3466,1600.0
2010-09-01 11:15:00,29.99,29.99,29.96,29.98,3100.0,25.3381,25.3381,25.3128,25.3297,3100.0
2010-09-01 11:20:00,29.99,29.99,29.97,29.99,1300.0,25.3381,25.3381,25.3212,25.3381,1300.0
2010-09-01 11:25:00,29.98,30.02,29.98,30.0,2800.0,25.3297,25.3635,25.3297,25.3466,2800.0
2010-09-01 11:30:00,30.01,30.04,30.01,30.04,3800.0,25.355,25.3804,25.355,25.3804,3800.0
2010-09-01 11:35:00,30.03,30.04,30.02,30.03,2500.0,25.3719,25.3804,25.3635,25.3719,2500.0
2010-09-01 11:40:00,30.03,30.06,30.02,30.04,2700.0,25.3719,25.3973,25.3635,25.3804,2700.0
2010-09-01 11:45:00,30.07,30.07,30.06,30.07,1700.0,25.4057,25.4057,25.3973,25.4057,1700.0
2010-09-01 11:50:00,30.07,30.12,30.06,30.12,3800.0,25.4057,25.4479,25.3973,25.4479,3800.0
2010-09-01 11:55:00,30.1,30.11,30.1,30.11,1500.0,25.4311,25.4395,25.4311,25.4395,1500.0
2010-09-01 12:00:00,30.12,30.12,30.12,30.12,800.0,25.4479,25.4479,25.4479,25.4479,800.0
2010-09-01 12:05:00,30.12,30.13,30.11,30.11,5200.0,25.4479,25.4564,25.4395,25.4395,5200.0
2010-09-01 12:10:00,30.11,30.12,30.08,30.09,8500.0,25.4395,25.4479,25.4142,25.4226,8500.0
2010-09-01 12:15:00,30.09,30.12,30.09,30.11,3800.0,25.4226,25.4479,25.4226,25.4395,3800.0
2010-09-01 12:20:00,30.12,30.12,30.07,30.08,5100.0,25.4479,25.4479,25.4057,25.4142,5100.0
2010-09-01 12:25:00,30.08,30.09,30.08,30.09,1700.0,25.4142,25.4226,25.4142,25.4226,1700.0
2010-09-01 12:30:00,30.1,30.1,30.1,30.1,500.0,25.4311,25.4311,25.4311,25.4311,500.0
2010-09-01 12:35:00,30.11,30.11,30.1,30.11,2900.0,25.4395,25.4395,25.4311,25.4395,2900.0
2010-09-01 12:40:00,30.11,30.11,30.1,30.11,2100.0,25.4395,25.4395,25.4311,25.4395,2100.0
2010-09-01 12:45:00,30.11,30.11,30.1,30.1,1900.0,25.4395,25.4395,25.4311,25.4311,1900.0
2010-09-01 12:50:00,30.11,30.11,30.08,30.09,2100.0,25.4395,25.4395,25.4142,25.4226,2100.0
2010-09-01 12:55:00,30.09,30.11,30.09,30.11,5200.0,25.4226,25.4395,25.4226,25.4395,5200.0
2010-09-01 13:00:00,30.11,30.12,30.09,30.11,4200.0,25.4395,25.4479,25.4226,25.4395,4200.0
2010-09-01 13:05:00,30.1,30.12,30.09,30.1,2500.0,25.4311,25.4479,25.4226,25.4311,2500.0
2010-09-01 13:10:00,30.11,30.12,30.1,30.11,5800.0,25.4395,25.4479,25.4311,25.4395,5800.0
2010-09-01 13:15:00,30.11,30.11,30.09,30.09,5900.0,25.4395,25.4395,25.4226,25.4226,5900.0
2010-09-01 13:20:00,30.1,30.11,30.08,30.08,2800.0,25.4311,25.4395,25.4142,25.4142,2800.0
2010-09-01 13:25:00,30.08,30.09,30.08,30.08,1200.0,25.4142,25.4226,25.4142,25.4142,1200.0
2010-09-01 13:30:00,30.09,30.11,30.09,30.11,1900.0,25.4226,25.4395,25.4226,25.4395,1900.0
2010-09-01 13:35:00,30.11,30.12,30.11,30.11,8900.0,25.4395,25.4479,25.4395,25.4395,8900.0
2010-09-01 13:40:00,30.11,30.12,30.11,30.11,4900.0,25.4395,25.4479,25.4395,25.4395,4900.0
2010-09-01 13:45:00,30.12,30.12,30.09,30.1,11300.0,25.4479,25.4479,25.4226,25.4311,11300.0
2010-09-01 13:50:00,30.11,30.11,30.11,30.11,3400.0,25.4395,25.4395,25.4395,25.4395,3400.0
2010-09-01 13:55:00,30.11,30.11,30.08,30.08,3700.0,25.4395,25.4395,25.4142,25.4142,3700.0
2010-09-01 14:00:00,30.09,30.11,30.09,30.11,5400.0,25.4226,25.4395,25.4226,25.4395,5400.0
2010-09-01 14:05:00,30.11,30.12,30.09,30.1,10800.0,25.4395,25.4479,25.4226,25.4311,10800.0
2010-09-01 14:10:00,30.09,30.09,30.04,30.04,5200.0,25.4226,25.4226,25.3804,25.3804,5200.0
2010-09-01 14:15:00,30.05,30.07,30.05,30.07,6700.0,25.3888,25.4057,25.3888,25.4057,6700.0
2010-09-01 14:20:00,30.07,30.12,30.07,30.08,9900.0,25.4057,25.4479,25.4057,25.4142,9900.0
2010-09-01 14:25:00,30.07,30.12,30.05,30.11,6100.0,25.4057,25.4479,25.3888,25.4395,6100.0
2010-09-01 14:30:00,30.11,30.13,30.1,30.12,1700.0,25.4395,25.4564,25.4311,25.4479,1700.0
2010-09-01 14:35:00,30.12,30.12,30.09,30.09,9000.0,25.4479,25.4479,25.4226,25.4226,9000.0
2010-09-01 14:40:00,30.08,30.12,30.08,30.1,5600.0,25.4142,25.4479,25.4142,25.4311,5600.0
2010-09-01 14:45:00,30.1,30.13,30.09,30.11,5400.0,25.4311,25.4564,25.4226,25.4395,5400.0
2010-09-01 14:50:00,30.11,30.12,30.1,30.1,6200.0,25.4395,25.4479,25.4311,25.4311,6200.0
2010-09-01 14:55:00,30.09,30.1,30.08,30.09,3300.0,25.4226,25.4311,25.4142,25.4226,3300.0
2010-09-01 15:00:00,30.08,30.08,30.05,30.08,4900.0,25.4142,25.4142,25.3888,25.4142,4900.0
2010-09-01 15:05:00,30.09,30.14,30.09,30.13,4800.0,25.4226,25.4648,25.4226,25.4564,4800.0
2010-09-01 15:10:00,30.12,30.13,30.12,30.13,5500.0,25.4479,25.4564,25.4479,25.4564,5500.0
2010-09-01 15:15:00,30.13,30.14,30.11,30.12,2600.0,25.4564,25.4648,25.4395,25.4479,2600.0
2010-09-01 15:20:00,30.12,30.17,30.12,30.15,16200.0,25.4479,25.4902,25.4479,25.4733,16200.0
2010-09-01 15:25:00,30.14,30.16,30.11,30.15,7400.0,25.4648,25.4817,25.4395,25.4733,7400.0
2010-09-01 15:30:00,30.15,30.18,30.13,30.17,8200.0,25.4733,25.4986,25.4564,25.4902,8200.0
2010-09-01 15:35:00,30.18,30.2,30.16,30.18,8000.0,25.4986,25.5155,25.4817,25.4986,8000.0
2010-09-01 15:40:00,30.18,30.21,30.17,30.2,16500.0,25.4986,25.524,25.4902,25.5155,16500.0
2010-09-01 15:45:00,30.21,30.22,30.16,30.17,39800.0,25.524,25.5324,25.4817,25.4902,39800.0
2010-09-01 15:50:00,30.18,30.2,30.16,30.16,17700.0,25.4986,25.5155,25.4817,25.4817,17700.0
2010-09-01 15:55:00,30.17,30.22,30.16,30.22,54600.0,25.4902,25.5324,25.4817,25.5324,54600.0
2010-09-02 09:30:00,30.3,30.36,30.26,30.36,15500.0,25.6,25.6507,25.5662,25.6507,15500.0
2010-09-02 09:35:00,30.36,30.47,30.36,30.45,5200.0,25.6507,25.7437,25.6507,25.7268,5200.0
2010-09-02 09:40:00,30.46,30.48,30.44,30.45,2900.0,25.7352,25.7521,25.7183,25.7268,2900.0
2010-09-02 09:45:00,30.45,30.47,30.41,30.47,5300.0,25.7268,25.7437,25.693,25.7437,5300.0
2010-09-02 09:50:00,30.48,30.5,30.46,30.46,7100.0,25.7521,25.769,25.7352,25.7352,7100.0
2010-09-02 09:55:00,30.46,30.48,30.44,30.45,9300.0,25.7352,25.7521,25.7183,25.7268,9300.0
2010-09-02 10:00:00,30.44,30.47,30.42,30.43,28600.0,25.7183,25.7437,25.7014,25.7099,28600.0
2010-09-02 10:05:00,30.43,30.46,30.42,30.43,9400.0,25.7099,25.7352,25.7014,25.7099,9400.0
2010-09-02 10:10:00,30.43,30.46,30.43,30.44,8200.0,25.7099,25.7352,25.7099,25.7183,8200.0
2010-09-02 10:15:00,30.44,30.45,30.41,30.41,7600.0,25.7183,25.7268,25.693,25.693,7600.0
2010-09-02 10:20:00,30.42,30.45,30.39,30.45,3400.0,25.7014,25.7268,25.6761,25.7268,3400.0
2010-09-02 10:25:00,30.45,30.46,30.42,30.43,9500.0,25.7268,25.7352,25.7014,25.7099,9500.0
2010-09-02 10:30:00,30.45,30.45,30.41,30.44,5800.0,25.7268,25.7268,25.693,25.7183,5800.0
2010-09-02 10:35:00,30.43,30.45,30.43,30.44,5700.0,25.7099,25.7268,25.7099,25.7183,5700.0
2010-09-02 10:40:00,30.45,30.46,30.42,30.42,4400.0,25.7268,25.7352,25.7014,25.7014,4400.0
2010-09-02 10:45:00,30.44,30.45,30.43,30.45,5700.0,25.7183,25.7268,25.7099,25.7268,5700.0
2010-09-02 10:50:00,30.45,30.48,30.44,30.45,7700.0,25.7268,25.7521,25.7183,25.7268,7700.0
2010-09-02 10:55:00,30.45,30.49,30.45,30.45,7700.0,25.7268,25.7606,25.7268,25.7268,7700.0
2010-09-02 11:00:00,30.47,30.48,30.46,30.46,6000.0,25.7437,25.7521,25.7352,25.7352,6000.0
2010-09-02 11:05:00,30.46,30.46,30.42,30.44,2500.0,25.7352,25.7352,25.7014,25.7183,2500.0
2010-09-02 11:10:00,30.44,30.44,30.41,30.41,3900.0,25.7183,25.7183,25.693,25.693,3900.0
2010-09-02 11:15:00,30.41,30.43,30.4,30.43,18000.0,25.693,25.7099,25.6845,25.7099,18000.0
2010-09-02 11:20:00,30.43,30.43,30.41,30.42,2400.0,25.7099,25.7099,25.693,25.7014,2400.0
2010-09-02 11:25:00,30.41,30.43,30.4,30.43,4400.0,25.693,25.7099,25.6845,25.7099,4400.0
2010-09-02 11:30:00,30.43,30.44,30.42,30.42,4500.0,25.7099,25.7183,25.7014,25.7014,4500.0
2010-09-02 11:35:00,30.42,30.43,30.42,30.43,1200.0,25.7014,25.7099,25.7014,25.7099,1200.0
2010-09-02 11:40:00,30.43,30.44,30.42,30.42,11200.0,25.7099,25.7183,25.7014,25.7014,11200.0
2010-09-02 11:45:00,30.42,30.43,30.42,30.42,2100.0,25.7014,25.7099,25.7014,25.7014,2100.0
2010-09-02 11:50:00,30.43,30.43,30.43,30.43,5200.0,25.7099,25.7099,25.7099,25.7099,5200.0
2010-09-02 11:55:00,30.43,30.43,30.4,30.4,2100.0,25.7099,25.7099,25.6845,25.6845,2100.0
2010-09-02 12:00:00,30.41,30.44,30.41,30.44,17500.0,25.693,25.7183,25.693,25.7183,17500.0
2010-09-02 12:05:00,30.44,30.45,30.43,30.44,5600.0,25.7183,25.7268,25.7099,25.7183,5600.0
2010-09-02 12:10:00,30.45,30.45,30.43,30.44,4700.0,25.7268,25.7268,25.7099,25.7183,4700.0
2010-09-02 12:15:00,30.45,30.46,30.43,30.44,2000.0,25.7268,25.7352,25.7099,25.7183,2000.0
2010-09-02 12:20:00,30.44,30.45,30.43,30.44,2700.0,25.7183,25.7268,25.7099,25.7183,2700.0
2010-09-02 12:25:00,30.44,30.44,30.41,30.44,5500.0,25.7183,25.7183,25.693,25.7183,5500.0
2010-09-02 12:30:00,30.44,30.45,30.44,30.45,1900.0,25.7183,25.7268,25.7183,25.7268,1900.0
2010-09-02 12:35:00,30.43,30.45,30.43,30.45,1600.0,25.7099,25.7268,25.7099,25.7268,1600.0
2010-09-02 12:40:00,30.45,30.46,30.41,30.41,5800.0,25.7268,25.7352,25.693,25.693,5800.0
2010-09-02 12:45:00,30.42,30.42,30.4,30.41,700.0,25.7014,25.7014,25.6845,25.693,700.0
2010-09-02 12:50:00,30.41,30.42,30.35,30.35,3100.0,25.693,25.7014,25.6423,25.6423,3100.0
2010-09-02 12:55:00,30.36,30.39,30.36,30.39,1400.0,25.6507,25.6761,25.6507,25.6761,1400.0
2010-09-02 13:00:00,30.39,30.4,30.38,30.4,1200.0,25.6761,25.6845,25.6676,25.6845,1200.0
2010-09-02 13:05:00,30.4,30.41,30.4,30.4,500.0,25.6845,25.693,25.6845,25.6845,500.0
2010-09-02 13:10:00,30.39,30.4,30.38,30.38,1400.0,25.6761,25.6845,25.6676,25.6676,1400.0
2010-09-02 13:15:00,30.39,30.41,30.39,30.4,1400.0,25.6761,25.693,25.6761,25.6845,1400.0
2010-09-02 13:20:00,30.4,30.42,30.4,30.4,1800.0,25.6845,25.7014,25.6845,25.6845,1800.0
2010-09-02 13:25:00,30.41,30.41,30.4,30.4,1300.0,25.693,25.693,25.6845,25.6845,1300.0
2010-09-02 13:30:00,30.4,30.41,30.4,30.41,900.0,25.6845,25.693,25.6845,25.693,900.0
2010-09-02 13:35:00,30.43,30.43,30.41,30.43,2100.0,25.7099,25.7099,25.693,25.7099,2100.0
2010-09-02 13:40:00,30.43,30.43,30.42,30.42,1800.0,25.7099,25.7099,25.7014,25.7014,1800.0
2010-09-02 13:45:00,30.42,30.44,30.42,30.43,3200.0,25.7014,25.7183,25.7014,25.7099,3200.0
2010-09-02 13:50:00,30.42,30.44,30.42,30.44,3700.0,25.7014,25.7183,25.7014,25.7183,3700.0
2010-09-02 13:55:00,30.44,30.45,30.43,30.43,5600.0,25.7183,25.7268,25.7099,25.7099,5600.0
2010-09-02 14:00:00,30.43,30.45,30.42,30.44,8100.0,25.7099,25.7268,25.7014,25.7183,8100.0
2010-09-02 14:05:00,30.44,30.46,30.43,30.44,12100.0,25.7183,25.7352,25.7099,25.7183,12100.0
2010-09-02 14:10:00,30.44,30.46,30.43,30.45,11300.0,25.7183,25.7352,25.7099,25.7268,11300.0
2010-09-02 14:15:00,30.45,30.45,30.43,30.43,12600.0,25.7268,25.7268,25.7099,25.7099,12600.0
2010-09-02 14:20:00,30.44,30.45,30.42,30.42,6900.0,25.7183,25.7268,25.7014,25.7014,6900.0
2010-09-02 14:25:00,30.42,30.43,30.41,30.41,4800.0,25.7014,25.7099,25.693,25.693,4800.0
2010-09-02 14:30:00,30.42,30.45,30.42,30.44,4400.0,25.7014,25.7268,25.7014,25.7183,4400.0
2010-09-02 14:35:00,30.44,30.45,30.42,30.42,3900.0,25.7183,25.7268,25.7014,25.7014,3900.0
2010-09-02 14:40:00,30.43,30.44,30.42,30.42,4100.0,25.7099,25.7183,25.7014,25.7014,4100.0
2010-09-02 14:45:00,30.44,30.45,30.42,30.43,6200.0,25.7183,25.7268,25.7014,25.7099,6200.0
2010-09-02 14:50:00,30.44,30.44,30.43,30.43,4000.0,25.7183,25.7183,25.7099,25.7099,4000.0
2010-09-02 14:55:00,30.43,30.44,30.43,30.44,4600.0,25.7099,25.7183,25.7099,25.7183,4600.0
2010-09-02 15:00:00,30.45,30.45,30.42,30.43,4000.0,25.7268,25.7268,25.7014,25.7099,4000.0
2010-09-02 15:05:00,30.42,30.45,30.42,30.44,6100.0,25.7014,25.7268,25.7014,25.7183,6100.0
2010-09-02 15:10:00,30.43,30.44,30.42,30.43,7100.0,25.7099,25.7183,25.7014,25.7099,7100.0
2010-09-02 15:15:00,30.42,30.43,30.42,30.43,800.0,25.7014,25.7099,25.7014,25.7099,800.0
2010-09-02 15:20:00,30.43,30.44,30.41,30.41,8200.0,25.7099,25.7183,25.693,25.693,8200.0
2010-09-02 15:25:00,30.42,30.43,30.41,30.43,4000.0,25.7014,25.7099,25.693,25.7099,4000.0
2010-09-02 15:30:00,30.44,30.45,30.43,30.45,12300.0,25.7183,25.7268,25.7099,25.7268,12300.0
2010-09-02 15:35:00,30.44,30.45,30.43,30.44,34200.0,25.7183,25.7268,25.7099,25.7183,34200.0
2010-09-02 15:40:00,30.44,30.45,30.42,30.43,15800.0,25.7183,25.7268,25.7014,25.7099,15800.0
2010-09-02 15:45:00,30.43,30.45,30.43,30.44,32700.0,25.7099,25.7268,25.7099,25.7183,32700.0
2010-09-02 15:50:00,30.44,30.46,30.43,30.46,14300.0,25.7183,25.7352,25.7099,25.7352,14300.0
2010-09-02 15:55:00,30.46,30.47,30.41,30.41,87900.0,25.7352,25.7437,25.693,25.693,87900.0
2010-09-03 09:30:00,30.65,30.66,30.51,30.54,24600.0,25.8957,25.9042,25.7775,25.8028,24600.0
2010-09-03 09:35:00,30.54,30.67,30.53,30.63,14300.0,25.8028,25.9126,25.7944,25.8788,14300.0
2010-09-03 09:40:00,30.63,30.64,30.59,30.61,29900.0,25.8788,25.8873,25.845,25.8619,29900.0
2010-09-03 09:45:00,30.62,30.62,30.59,30.59,13400.0,25.8704,25.8704,25.845,25.845,13400.0
2010-09-03 09:50:00,30.6,30.65,30.6,30.65,4100.0,25.8535,25.8957,25.8535,25.8957,4100.0
2010-09-03 09:55:00,30.63,30.67,30.61,30.64,8000.0,25.8788,25.9126,25.8619,25.8873,8000.0
2010-09-03 10:00:00,30.63,30.63,30.5,30.53,32200.0,25.8788,25.8788,25.769,25.7944,32200.0
2010-09-03 10:05:00,30.53,30.53,30.43,30.44,18600.0,25.7944,25.7944,25.7099,25.7183,18600.0
2010-09-03 10:10:00,30.43,30.48,30.43,30.46,8800.0,25.7099,25.7521,25.7099,25.7352,8800.0
2010-09-03 10:15:00,30.45,30.49,30.43,30.46,5900.0,25.7268,25.7606,25.7099,25.7352,5900.0
2010-09-03 10:20:00,30.47,30.54,30.46,30.53,4000.0,25.7437,25.8028,25.7352,25.7944,4000.0
2010-09-03 10:25:00,30.53,30.53,30.47,30.47,7800.0,25.7944,25.7944,25.7437,25.7437,7800.0
2010-09-03 10:30:00,30.48,30.48,30.44,30.46,4600.0,25.7521,25.7521,25.7183,25.7352,4600.0
2010-09-03 10:35:00,30.47,30.51,30.44,30.5,8700.0,25.7437,25.7775,25.7183,25.769,8700.0
2010-09-03 10:40:00,30.5,30.55,30.49,30.49,18700.0,25.769,25.8112,25.7606,25.7606,18700.0
2010-09-03 10:45:00,30.5,30.5,30.48,30.49,2700.0,25.769,25.769,25.7521,25.7606,2700.0
2010-09-03 10:50:00,30.49,30.49,30.45,30.46,1500.0,25.7606,25.7606,25.7268,25.7352,1500.0
2010-09-03 10:55:00,30.45,30.46,30.4,30.46,5100.0,25.7268,25.7352,25.6845,25.7352,5100.0
2010-09-03 11:00:00,30.48,30.48,30.43,30.43,4300.0,25.7521,25.7521,25.7099,25.7099,4300.0
2010-09-03 11:05:00,30.43,30.47,30.43,30.46,2200.0,25.7099,25.7437,25.7099,25.7352,2200.0
2010-09-03 11:10:00,30.46,30.48,30.44,30.48,14000.0,25.7352,25.7521,25.7183,25.7521,14000.0
2010-09-03 11:15:00,30.48,30.48,30.46,30.48,11400.0,25.7521,25.7521,25.7352,25.7521,11400.0
2010-09-03 11:20:00,30.48,30.48,30.44,30.45,12400.0,25.7521,25.7521,25.7183,25.7268,12400.0
2010-09-03 11:25:00,30.45,30.47,30.43,30.43,11200.0,25.7268,25.7437,25.7099,25.7099,11200.0
2010-09-03 11:30:00,30.45,30.48,30.44,30.45,5800.0,25.7268,25.7521,25.7183,25.7268,5800.0
2010-09-03 11:35:00,30.44,30.44,30.42,30.43,2000.0,25.7183,25.7183,25.7014,25.7099,2000.0
2010-09-03 11:40:00,30.44,30.45,30.44,30.45,2800.0,25.7183,25.7268,25.7183,25.7268,2800.0
2010-09-03 11:45:00,30.45,30.47,30.44,30.45,134300.0,25.7268,25.7437,25.7183,25.7268,134300.0
2010-09-03 11:50:00,30.45,30.47,30.43,30.45,9100.0,25.7268,25.7437,25.7099,25.7268,9100.0
2010-09-03 11:55:00,30.45,30.49,30.45,30.47,12000.0,25.7268,25.7606,25.7268,25.7437,12000.0
2010-09-03 12:00:00,30.46,30.47,30.45,30.47,6100.0,25.7352,25.7437,25.7268,25.7437,6100.0
2010-09-03 12:05:00,30.47,30.48,30.47,30.48,1600.0,25.7437,25.7521,25.7437,25.7521,1600.0
2010-09-03 12:10:00,30.48,30.48,30.46,30.46,5500.0,25.7521,25.7521,25.7352,25.7352,5500.0
2010-09-03 12:15:00,30.47,30.48,30.46,30.48,3500.0,25.7437,25.7521,25.7352,25.7521,3500.0
2010-09-03 12:20:00,30.48,30.48,30.47,30.47,1700.0,25.7521,25.7521,25.7437,25.7437,1700.0
2010-09-03 12:25:00,30.47,30.48,30.45,30.47,5600.0,25.7437,25.7521,25.7268,25.7437,5600.0
2010-09-03 12:30:00,30.48,30.49,30.46,30.48,13800.0,25.7521,25.7606,25.7352,25.7521,13800.0
2010-09-03 12:35:00,30.48,30.51,30.48,30.5,10900.0,25.7521,25.7775,25.7521,25.769,10900.0
2010-09-03 12:40:00,30.49,30.5,30.47,30.49,9300.0,25.7606,25.769,25.7437,25.7606,9300.0
2010-09-03 12:45:00,30.48,30.49,30.48,30.49,4800.0,25.7521,25.7606,25.7521,25.7606,4800.0
2010-09-03 12:50:00,30.48,30.49,30.48,30.48,3600.0,25.7521,25.7606,25.7521,25.7521,3600.0
2010-09-03 12:55:00,30.48,30.49,30.48,30.48,15600.0,25.7521,25.7606,25.7521,25.7521,15600.0
2010-09-03 13:00:00,30.49,30.49,30.48,30.48,13100.0,25.7606,25.7606,25.7521,25.7521,13100.0
2010-09-03 13:05:00,30.48,30.49,30.48,30.49,4700.0,25.7521,25.7606,25.7521,25.7606,4700.0
2010-09-03 13:10:00,30.49,30.49,30.47,30.47,5900.0,25.7606,25.7606,25.7437,25.7437,5900.0
2010-09-03 13:15:00,30.48,30.48,30.45,30.47,7800.0,25.7521,25.7521,25.7268,25.7437,7800.0
2010-09-03 13:20:00,30.48,30.48,30.47,30.47,7700.0,25.7521,25.7521,25.7437,25.7437,7700.0
2010-09-03 13:25:00,30.48,30.48,30.39,30.39,21800.0,25.7521,25.7521,25.6761,25.6761,21800.0
2010-09-03 13:30:00,30.39,30.41,30.39,30.41,17100.0,25.6761,25.693,25.6761,25.693,17100.0
2010-09-03 13:35:00,30.4,30.41,30.36,30.37,28600.0,25.6845,25.693,25.6507,25.6592,28600.0
2010-09-03 13:40:00,30.37,30.39,30.36,30.36,7700.0,25.6592,25.6761,25.6507,25.6507,7700.0
2010-09-03 13:45:00,30.36,30.37,30.36,30.36,11100.0,25.6507,25.6592,25.6507,25.6507,11100.0
2010-09-03 13:50:00,30.37,30.37,30.36,30.37,16900.0,25.6592,25.6592,25.6507,25.6592,16900.0
2010-09-03 13:55:00,30.37,30.37,30.32,30.32,16700.0,25.6592,25.6592,25.6169,25.6169,16700.0
2010-09-03 14:00:00,30.33,30.36,30.33,30.34,12000.0,25.6254,25.6507,25.6254,25.6338,12000.0
2010-09-03 14:05:00,30.34,30.35,30.33,30.33,6400.0,25.6338,25.6423,25.6254,25.6254,6400.0
2010-09-03 14:10:00,30.33,30.34,30.32,30.33,12600.0,25.6254,25.6338,25.6169,25.6254,12600.0
2010-09-03 14:15:00,30.34,30.34,30.33,30.34,3800.0,25.6338,25.6338,25.6254,25.6338,3800.0
2010-09-03 14:20:00,30.33,30.34,30.33,30.33,11500.0,25.6254,25.6338,25.6254,25.6254,11500.0
2010-09-03 14:25:00,30.33,30.34,30.33,30.33,12700.0,25.6254,25.6338,25.6254,25.6254,12700.0
2010-09-03 14:30:00,30.33,30.34,30.31,30.31,16000.0,25.6254,25.6338,25.6085,25.6085,16000.0
2010-09-03 14:35:00,30.31,30.33,30.3,30.3,16200.0,25.6085,25.6254,25.6,25.6,16200.0
2010-09-03 14:40:00,30.31,30.33,30.31,30.33,4100.0,25.6085,25.6254,25.6085,25.6254,4100.0
2010-09-03 14:45:00,30.33,30.33,30.28,30.29,17900.0,25.6254,25.6254,25.5831,25.5916,17900.0
2010-09-03 14:50:00,30.29,30.3,30.29,30.29,7500.0,25.5916,25.6,25.5916,25.5916,7500.0
2010-09-03 14:55:00,30.3,30.3,30.26,30.26,13800.0,25.6,25.6,25.5662,25.5662,13800.0
2010-09-03 15:00:00,30.26,30.3,30.26,30.3,10500.0,25.5662,25.6,25.5662,25.6,10500.0
2010-09-03 15:05:00,30.29,30.3,30.29,30.29,5300.0,25.5916,25.6,25.5916,25.5916,5300.0
2010-09-03 15:10:00,30.3,30.3,30.29,30.29,10400.0,25.6,25.6,25.5916,25.5916,10400.0
2010-09-03 15:15:00,30.29,30.3,30.29,30.3,7400.0,25.5916,25.6,25.5916,25.6,7400.0
2010-09-03 15:20:00,30.3,30.3,30.27,30.27,24100.0,25.6,25.6,25.5747,25.5747,24100.0
2010-09-03 15:25:00,30.27,30.28,30.27,30.28,6700.0,25.5747,25.5831,25.5747,25.5831,6700.0
2010-09-03 15:30:00,30.28,30.28,30.27,30.27,18300.0,25.5831,25.5831,25.5747,25.5747,18300.0
2010-09-03 15:35:00,30.28,30.28,30.27,30.28,21300.0,25.5831,25.5831,25.5747,25.5831,21300.0
2010-09-03 15:40:00,30.28,30.29,30.27,30.28,44500.0,25.5831,25.5916,25.5747,25.5831,44500.0
2010-09-03 15:45:00,30.27,30.29,30.27,30.27,71300.0,25.5747,25.5916,25.5747,25.5747,71300.0
2010-09-03 15:50:00,30.28,30.3,30.27,30.3,23100.0,25.5831,25.6,25.5747,25.6,23100.0
2010-09-03 15:55:00,30.3,30.35,30.3,30.32,133800.0,25.6,25.6423,25.6,25.6169,133800.0
2010-09-07 09:30:00,30.2,30.29,30.14,30.26,9700.0,25.5155,25.5916,25.4648,25.5662,9700.0
2010-09-07 09:35:00,30.22,30.22,30.11,30.11,9900.0,25.5324,25.5324,25.4395,25.4395,9900.0
2010-09-07 09:40:00,30.11,30.12,30.11,30.12,25100.0,25.4395,25.4479,25.4395,25.4479,25100.0
2010-09-07 09:45:00,30.11,30.11,30.07,30.07,4200.0,25.4395,25.4395,25.4057,25.4057,4200.0
2010-09-07 09:50:00,30.07,30.07,30.03,30.06,3500.0,25.4057,25.4057,25.3719,25.3973,3500.0
2010-09-07 09:55:00,30.07,30.07,30.03,30.03,8900.0,25.4057,25.4057,25.3719,25.3719,8900.0
2010-09-07 10:00:00,30.03,30.07,30.03,30.04,19400.0,25.3719,25.4057,25.3719,25.3804,19400.0
2010-09-07 10:05:00,30.04,30.04,30.03,30.04,18100.0,25.3804,25.3804,25.3719,25.3804,18100.0
2010-09-07 10:10:00,30.04,30.04,29.99,30.0,23100.0,25.3804,25.3804,25.3381,25.3466,23100.0
2010-09-07 10:15:00,30.02,30.04,29.99,30.02,5800.0,25.3635,25.3804,25.3381,25.3635,5800.0
2010-09-07 10:20:00,30.03,30.07,30.02,30.07,5600.0,25.3719,25.4057,25.3635,25.4057,5600.0
2010-09-07 10:25:00,30.06,30.07,30.06,30.06,7100.0,25.3973,25.4057,25.3973,25.3973,7100.0
2010-09-07 10:30:00,30.07,30.1,30.05,30.1,15500.0,25.4057,25.4311,25.3888,25.4311,15500.0
2010-09-07 10:35:00,30.1,30.12,30.05,30.05,16100.0,25.4311,25.4479,25.3888,25.3888,16100.0
2010-09-07 10:40:00,30.05,30.05,30.04,30.05,7100.0,25.3888,25.3888,25.3804,25.3888,7100.0
2010-09-07 10:45:00,30.05,30.05,30.04,30.05,2500.0,25.3888,25.3888,25.3804,25.3888,2500.0
2010-09-07 10:50:00,30.04,30.06,29.99,29.99,16100.0,25.3804,25.3973,25.3381,25.3381,16100.0
2010-09-07 10:55:00,29.99,30.0,29.99,29.99,4900.0,25.3381,25.3466,25.3381,25.3381,4900.0
2010-09-07 11:00:00,29.99,30.0,29.96,29.97,7500.0,25.3381,25.3466,25.3128,25.3212,7500.0
2010-09-07 11:05:00,29.98,30.01,29.97,29.99,10100.0,25.3297,25.355,25.3212,25.3381,10100.0
2010-09-07 11:10:00,30.01,30.02,29.99,29.99,5900.0,25.355,25.3635,25.3381,25.3381,5900.0
2010-09-07 11:15:00,30.0,30.0,30.0,30.0,10500.0,25.3466,25.3466,25.3466,25.3466,10500.0
2010-09-07 11:20:00,30.0,30.0,30.0,30.0,7800.0,25.3466,25.3466,25.3466,25.3466,7800.0
2010-09-07 11:25:00,30.0,30.0,30.0,30.0,2100.0,25.3466,25.3466,25.3466,25.3466,2100.0
2010-09-07 11:30:00,30.0,30.0,29.98,29.99,19800.0,25.3466,25.3466,25.3297,25.3381,19800.0
2010-09-07 11:35:00,29.99,30.0,29.99,30.0,3900.0,25.3381,25.3466,25.3381,25.3466,3900.0
2010-09-07 11:40:00,30.0,30.03,29.99,30.01,6300.0,25.3466,25.3719,25.3381,25.355,6300.0
2010-09-07 11:45:00,30.01,30.03,30.01,30.03,3200.0,25.355,25.3719,25.355,25.3719,3200.0
2010-09-07 11:50:00,30.05,30.05,30.0,30.0,11700.0,25.3888,25.3888,25.3466,25.3466,11700.0
2010-09-07 11:55:00,30.0,30.05,29.99,30.05,3300.0,25.3466,25.3888,25.3381,25.3888,3300.0
2010-09-07 12:00:00,30.05,30.05,30.04,30.05,2700.0,25.3888,25.3888,25.3804,25.3888,2700.0
2010-09-07 12:05:00,30.05,30.07,30.05,30.07,5900.0,25.3888,25.4057,25.3888,25.4057,5900.0
2010-09-07 12:10:00,30.06,30.06,30.0,30.0,14700.0,25.3973,25.3973,25.3466,25.3466,14700.0
2010-09-07 12:15:00,29.99,29.99,29.99,29.99,2100.0,25.3381,25.3381,25.3381,25.3381,2100.0
2010-09-07 12:20:00,29.98,30.0,29.96,29.96,5100.0,25.3297,25.3466,25.3128,25.3128,5100.0
2010-09-07 12:25:00,29.97,29.97,29.95,29.97,3400.0,25.3212,25.3212,25.3043,25.3212,3400.0
2010-09-07 12:30:00,29.97,29.97,29.94,29.97,3500.0,25.3212,25.3212,25.2959,25.3212,3500.0
2010-09-07 12:35:00,29.96,29.99,29.96,29.98,3100.0,25.3128,25.3381,25.3128,25.3297,3100.0
2010-09-07 12:40:00,29.97,30.0,29.97,30.0,2500.0,25.3212,25.3466,25.3212,25.3466,2500.0
2010-09-07 12:45:00,30.0,30.0,30.0,30.0,2500.0,25.3466,25.3466,25.3466,25.3466,2500.0
2010-09-07 12:50:00,30.0,30.02,30.0,30.02,2700.0,25.3466,25.3635,25.3466,25.3635,2700.0
2010-09-07 12:55:00,30.02,30.02,29.97,30.01,12500.0,25.3635,25.3635,25.3212,25.355,12500.0
2010-09-07 13:00:00,30.0,30.0,29.98,29.98,8000.0,25.3466,25.3466,25.3297,25.3297,8000.0
2010-09-07 13:05:00,29.98,29.98,29.97,29.97,3600.0,25.3297,25.3297,25.3212,25.3212,3600.0
2010-09-07 13:10:00,29.97,29.98,29.96,29.97,2300.0,25.3212,25.3297,25.3128,25.3212,2300.0
2010-09-07 13:15:00,29.98,30.02,29.95,29.95,7100.0,25.3297,25.3635,25.3043,25.3043,7100.0
2010-09-07 13:20:00,29.95,29.96,29.93,29.95,3400.0,25.3043,25.3128,25.2874,25.3043,3400.0
2010-09-07 13:25:00,29.95,29.96,29.94,29.95,2600.0,25.3043,25.3128,25.2959,25.3043,2600.0
2010-09-07 13:30:00,29.97,29.98,29.96,29.98,2800.0,25.3212,25.3297,25.3128,25.3297,2800.0
2010-09-07 13:35:00,29.99,30.0,29.98,29.98,5700.0,25.3381,25.3466,25.3297,25.3297,5700.0
2010-09-07 13:40:00,29.99,30.0,29.98,29.99,4000.0,25.3381,25.3466,25.3297,25.3381,4000.0
2010-09-07 13:45:00,29.99,30.0,29.99,30.0,2600.0,25.3381,25.3466,25.3381,25.3466,2600.0
2010-09-07 13:50:00,29.99,30.0,29.99,29.99,1700.0,25.3381,25.3466,25.3381,25.3381,1700.0
2010-09-07 13:55:00,29.99,30.0,29.99,29.99,5500.0,25.3381,25.3466,25.3381,25.3381,5500.0
2010-09-07 14:00:00,30.0,30.0,29.99,29.99,1200.0,25.3466,25.3466,25.3381,25.3381,1200.0
2010-09-07 14:05:00,29.99,29.99,29.98,29.98,3300.0,25.3381,25.3381,25.3297,25.3297,3300.0
2010-09-07 14:10:00,29.99,30.0,29.98,30.0,5200.0,25.3381,25.3466,25.3297,25.3466,5200.0
2010-09-07 14:15:00,30.0,30.0,29.99,29.99,18500.0,25.3466,25.3466,25.3381,25.3381,18500.0
2010-09-07 14:20:00,29.98,29.99,29.97,29.97,4000.0,25.3297,25.3381,25.3212,25.3212,4000.0
2010-09-07 14:25:00,29.98,29.98,29.96,29.96,3800.0,25.3297,25.3297,25.3128,25.3128,3800.0
2010-09-07 14:30:00,29.96,29.98,29.96,29.96,4500.0,25.3128,25.3297,25.3128,25.3128,4500.0
2010-09-07 14:35:00,29.96,29.97,29.94,29.94,3500.0,25.3128,25.3212,25.2959,25.2959,3500.0
2010-09-07 14:40:00,29.94,29.94,29.92,29.92,4600.0,25.2959,25.2959,25.279,25.279,4600.0
2010-09-07 14:45:00,29.93,29.93,29.92,29.93,2800.0,25.2874,25.2874,25.279,25.2874,2800.0
2010-09-07 14:50:00,29.92,29.93,29.9,29.91,3700.0,25.279,25.2874,25.2621,25.2705,3700.0
2010-09-07 14:55:00,29.91,29.91,29.88,29.9,5400.0,25.2705,25.2705,25.2452,25.2621,5400.0
2010-09-07 15:00:00,29.89,29.92,29.86,29.92,6600.0,25.2536,25.279,25.2283,25.279,6600.0
2010-09-07 15:05:00,29.91,29.91,29.9,29.91,8500.0,25.2705,25.2705,25.2621,25.2705,8500.0
2010-09-07 15:10:00,29.91,29.93,29.91,29.93,5400.0,25.2705,25.2874,25.2705,25.2874,5400.0
2010-09-07 15:15:00,29.93,29.93,29.91,29.91,5700.0,25.2874,25.2874,25.2705,25.2705,5700.0
2010-09-07 15:20:00,29.92,29.92,29.91,29.91,4300.0,25.279,25.279,25.2705,25.2705,4300.0
2010-09-07 15:25:00,29.91,29.91,29.87,29.89,7000.0,25.2705,25.2705,25.2367,25.2536,7000.0
2010-09-07 15:30:00,29.88,29.91,29.88,29.91,6900.0,25.2452,25.2705,25.2452,25.2705,6900.0
2010-09-07 15:35:00,29.91,29.95,29.91,29.95,8800.0,25.2705,25.3043,25.2705,25.3043,8800.0
2010-09-07 15:40:00,29.94,29.95,29.94,29.95,5800.0,25.2959,25.3043,25.2959,25.3043,5800.0
2010-09-07 15:45:00,29.95,29.95,29.93,29.93,12000.0,25.3043,25.3043,25.2874,25.2874,12000.0
2010-09-07 15:50:00,29.93,29.93,29.85,29.85,21600.0,25.2874,25.2874,25.2198,25.2198,21600.0
2010-09-07 15:55:00,29.85,29.86,29.82,29.84,56700.0,25.2198,25.2283,25.1945,25.2114,56700.0
2010-09-08 09:30:00,29.98,29.98,29.86,29.98,8700.0,25.3297,25.3297,25.2283,25.3297,8700.0
2010-09-08 09:35:00,29.94,30.04,29.94,30.01,2100.0,25.2959,25.3804,25.2959,25.355,2100.0
2010-09-08 09:40:00,30.02,30.04,30.0,30.0,1500.0,25.3635,25.3804,25.3466,25.3466,1500.0
2010-09-08 09:45:00,30.01,30.03,30.0,30.0,3000.0,25.355,25.3719,25.3466,25.3466,3000.0
2010-09-08 09:50:00,29.98,30.0,29.92,29.94,3800.0,25.3297,25.3466,25.279,25.2959,3800.0
2010-09-08 09:55:00,29.95,30.01,29.95,30.01,1500.0,25.3043,25.355,25.3043,25.355,1500.0
2010-09-08 10:00:00,30.01,30.01,29.99,30.0,3900.0,25.355,25.355,25.3381,25.3466,3900.0
2010-09-08 10:05:00,30.01,30.01,29.98,30.0,3700.0,25.355,25.355,25.3297,25.3466,3700.0
2010-09-08 10:10:00,29.98,30.02,29.98,30.0,6100.0,25.3297,25.3635,25.3297,25.3466,6100.0
2010-09-08 10:15:00,29.99,29.99,29.95,29.95,2400.0,25.3381,25.3381,25.3043,25.3043,2400.0
2010-09-08 10:20:00,29.94,29.99,29.94,29.99,1300.0,25.2959,25.3381,25.2959,25.3381,1300.0
2010-09-08 10:25:00,29.98,30.02,29.98,30.02,3100.0,25.3297,25.3635,25.3297,25.3635,3100.0
2010-09-08 10:30:00,30.0,30.03,30.0,30.02,6200.0,25.3466,25.3719,25.3466,25.3635,6200.0
2010-09-08 10:35:00,30.02,30.02,30.01,30.02,13000.0,25.3635,25.3635,25.355,25.3635,13000.0
2010-09-08 10:40:00,30.02,30.02,30.01,30.01,3900.0,25.3635,25.3635,25.355,25.355,3900.0
2010-09-08 10:45:00,30.02,30.02,29.99,29.99,1700.0,25.3635,25.3635,25.3381,25.3381,1700.0
2010-09-08 10:50:00,29.99,29.99,29.98,29.98,500.0,25.3381,25.3381,25.3297,25.3297,500.0
2010-09-08 10:55:00,29.99,30.01,29.99,30.0,2700.0,25.3381,25.355,25.3381,25.3466,2700.0
2010-09-08 11:00:00,29.99,30.04,29.99,30.04,1800.0,25.3381,25.3804,25.3381,25.3804,1800.0
2010-09-08 11:05:00,30.03,30.04,30.02,30.03,2600.0,25.3719,25.3804,25.3635,25.3719,2600.0
2010-09-08 11:10:00,30.04,30.04,30.01,30.01,7500.0,25.3804,25.3804,25.355,25.355,7500.0
2010-09-08 11:15:00,30.01,30.01,30.0,30.01,3200.0,25.355,25.355,25.3466,25.355,3200.0
2010-09-08 11:20:00,30.0,30.0,29.98,29.98,3100.0,25.3466,25.3466,25.3297,25.3297,3100.0
2010-09-08 11:25:00,29.98,30.01,29.98,30.0,4400.0,25.3297,25.355,25.3297,25.3466,4400.0
2010-09-08 11:30:00,30.01,30.03,30.01,30.02,5400.0,25.355,25.3719,25.355,25.3635,5400.0
2010-09-08 11:35:00,30.02,30.03,30.0,30.0,2400.0,25.3635,25.3719,25.3466,25.3466,2400.0
2010-09-08 11:40:00,29.99,30.0,29.99,30.0,2400.0,25.3381,25.3466,25.3381,25.3466,2400.0
2010-09-08 11:45:00,30.0,30.01,30.0,30.0,1400.0,25.3466,25.355,25.3466,25.3466,1400.0
2010-09-08 11:50:00,30.0,30.0,30.0,30.0,3400.0,25.3466,25.3466,25.3466,25.3466,3400.0
2010-09-08 11:55:00,30.0,30.01,30.0,30.0,3100.0,25.3466,25.355,25.3466,25.3466,3100.0
2010-09-08 12:00:00,30.0,30.0,30.0,30.0,1200.0,25.3466,25.3466,25.3466,25.3466,1200.0
2010-09-08 12:05:00,30.0,30.0,30.0,30.0,1400.0,25.3466,25.3466,25.3466,25.3466,1400.0
2010-09-08 12:10:00,30.0,30.0,29.99,29.99,300.0,25.3466,25.3466,25.3381,25.3381,300.0
2010-09-08 12:15:00,29.99,30.01,29.99,30.01,1000.0,25.3381,25.355,25.3381,25.355,1000.0
2010-09-08 12:20:00,30.0,30.01,30.0,30.0,4000.0,25.3466,25.355,25.3466,25.3466,4000.0
2010-09-08 12:25:00,29.99,30.0,29.99,30.0,1400.0,25.3381,25.3466,25.3381,25.3466,1400.0
2010-09-08 12:30:00,30.0,30.01,30.0,30.01,800.0,25.3466,25.355,25.3466,25.355,800.0
2010-09-08 12:35:00,30.02,30.04,30.01,30.04,1500.0,25.3635,25.3804,25.355,25.3804,1500.0
2010-09-08 12:40:00,30.04,30.05,30.03,30.04,2800.0,25.3804,25.3888,25.3719,25.3804,2800.0
2010-09-08 12:45:00,30.04,30.05,30.04,30.05,3300.0,25.3804,25.3888,25.3804,25.3888,3300.0
2010-09-08 12:50:00,30.05,30.05,30.05,30.05,300.0,25.3888,25.3888,25.3888,25.3888,300.0
2010-09-08 12:55:00,30.05,30.05,30.0,30.0,16700.0,25.3888,25.3888,25.3466,25.3466,16700.0
2010-09-08 13:00:00,30.0,30.0,29.99,29.99,3200.0,25.3466,25.3466,25.3381,25.3381,3200.0
2010-09-08 13:05:00,29.99,30.01,29.98,30.0,6500.0,25.3381,25.355,25.3297,25.3466,6500.0
2010-09-08 13:10:00,30.0,30.0,29.97,29.99,2000.0,25.3466,25.3466,25.3212,25.3381,2000.0
2010-09-08 13:15:00,30.0,30.0,29.97,29.97,1300.0,25.3466,25.3466,25.3212,25.3212,1300.0
2010-09-08 13:20:00,29.97,30.02,29.95,30.02,18100.0,25.3212,25.3635,25.3043,25.3635,18100.0
2010-09-08 13:25:00,30.01,30.04,30.0,30.0,17000.0,25.355,25.3804,25.3466,25.3466,17000.0
2010-09-08 13:30:00,30.01,30.02,30.0,30.0,1300.0,25.355,25.3635,25.3466,25.3466,1300.0
2010-09-08 13:35:00,29.99,30.03,29.98,29.98,12500.0,25.3381,25.3719,25.3297,25.3297,12500.0
2010-09-08 13:40:00,29.99,29.99,29.92,29.92,4400.0,25.3381,25.3381,25.279,25.279,4400.0
2010-09-08 13:45:00,29.91,29.93,29.9,29.93,2300.0,25.2705,25.2874,25.2621,25.2874,2300.0
2010-09-08 13:50:00,29.94,29.95,29.93,29.95,5100.0,25.2959,25.3043,25.2874,25.3043,5100.0
2010-09-08 13:55:00,29.95,29.96,29.92,29.96,4300.0,25.3043,25.3128,25.279,25.3128,4300.0
2010-09-08 14:00:00,29.95,29.95,29.89,29.92,10700.0,25.3043,25.3043,25.2536,25.279,10700.0
2010-09-08 14:05:00,29.9,29.95,29.9,29.92,3400.0,25.2621,25.3043,25.2621,25.279,3400.0
2010-09-08 14:10:00,29.92,29.93,29.91,29.92,3600.0,25.279,25.2874,25.2705,25.279,3600.0
2010-09-08 14:15:00,29.94,29.97,29.93,29.97,5400.0,25.2959,25.3212,25.2874,25.3212,5400.0
2010-09-08 14:20:00,29.96,30.0,29.96,29.99,14800.0,25.3128,25.3466,25.3128,25.3381,14800.0
2010-09-08 14:25:00,29.99,29.99,29.97,29.98,6800.0,25.3381,25.3381,25.3212,25.3297,6800.0
2010-09-08 14:30:00,29.98,30.01,29.97,29.99,9900.0,25.3297,25.355,25.3212,25.3381,9900.0
2010-09-08 14:35:00,29.99,29.99,29.97,29.97,1600.0,25.3381,25.3381,25.3212,25.3212,1600.0
2010-09-08 14:40:00,29.98,30.01,29.98,30.0,2600.0,25.3297,25.355,25.3297,25.3466,2600.0
2010-09-08 14:45:00,30.0,30.01,29.99,29.99,10500.0,25.3466,25.355,25.3381,25.3381,10500.0
2010-09-08 14:50:00,30.0,30.0,29.99,29.99,4800.0,25.3466,25.3466,25.3381,25.3381,4800.0
2010-09-08 14:55:00,29.98,29.98,29.96,29.97,2000.0,25.3297,25.3297,25.3128,25.3212,2000.0
2010-09-08 15:00:00,29.97,30.0,29.97,30.0,8100.0,25.3212,25.3466,25.3212,25.3466,8100.0
2010-09-08 15:05:00,30.01,30.02,30.01,30.01,1000.0,25.355,25.3635,25.355,25.355,1000.0
2010-09-08 15:10:00,30.02,30.03,29.99,29.99,9800.0,25.3635,25.3719,25.3381,25.3381,9800.0
2010-09-08 15:15:00,30.0,30.02,29.98,30.0,12900.0,25.3466,25.3635,25.3297,25.3466,12900.0
2010-09-08 15:20:00,30.0,30.01,29.95,29.95,6700.0,25.3466,25.355,25.3043,25.3043,6700.0
2010-09-08 15:25:00,29.96,29.97,29.94,29.96,12600.0,25.3128,25.3212,25.2959,25.3128,12600.0
2010-09-08 15:30:00,29.95,29.98,29.94,29.97,5700.0,25.3043,25.3297,25.2959,25.3212,5700.0
2010-09-08 15:35:00,29.98,30.02,29.97,30.0,9700.0,25.3297,25.3635,25.3212,25.3466,9700.0
2010-09-08 15:40:00,30.01,30.01,29.95,29.95,8700.0,25.355,25.355,25.3043,25.3043,8700.0
2010-09-08 15:45:00,29.95,29.97,29.93,29.94,11600.0,25.3043,25.3212,25.2874,25.2959,11600.0
2010-09-08 15:50:00,29.94,29.97,29.94,29.96,8900.0,25.2959,25.3212,25.2959,25.3128,8900.0
2010-09-08 15:55:00,29.95,29.99,29.94,29.98,32000.0,25.3043,25.3381,25.2959,25.3297,32000.0
2010-09-09 09:30:00,30.24,30.33,30.11,30.12,18500.0,25.5493,25.6254,25.4395,25.4479,18500.0
2010-09-09 09:35:00,30.14,30.16,30.04,30.04,26400.0,25.4648,25.4817,25.3804,25.3804,26400.0
2010-09-09 09:40:00,30.06,30.07,29.97,30.07,15200.0,25.3973,25.4057,25.3212,25.4057,15200.0
2010-09-09 09:45:00,30.04,30.09,30.02,30.02,6600.0,25.3804,25.4226,25.3635,25.3635,6600.0
2010-09-09 09:50:00,30.03,30.05,29.98,30.0,9900.0,25.3719,25.3888,25.3297,25.3466,9900.0
2010-09-09 09:55:00,30.0,30.01,29.96,29.97,5800.0,25.3466,25.355,25.3128,25.3212,5800.0
2010-09-09 10:00:00,29.97,29.98,29.92,29.98,6900.0,25.3212,25.3297,25.279,25.3297,6900.0
2010-09-09 10:05:00,29.98,30.01,29.98,29.98,10000.0,25.3297,25.355,25.3297,25.3297,10000.0
2010-09-09 10:10:00,29.99,29.99,29.9,29.94,6300.0,25.3381,25.3381,25.2621,25.2959,6300.0
2010-09-09 10:15:00,29.94,29.94,29.9,29.91,6400.0,25.2959,25.2959,25.2621,25.2705,6400.0
2010-09-09 10:20:00,29.91,29.94,29.9,29.94,5500.0,25.2705,25.2959,25.2621,25.2959,5500.0
2010-09-09 10:25:00,29.97,30.0,29.97,30.0,7000.0,25.3212,25.3466,25.3212,25.3466,7000.0
2010-09-09 10:30:00,29.99,29.99,29.97,29.97,6300.0,25.3381,25.3381,25.3212,25.3212,6300.0
2010-09-09 10:35:00,29.97,29.98,29.95,29.98,4400.0,25.3212,25.3297,25.3043,25.3297,4400.0
2010-09-09 10:40:00,29.98,29.99,29.96,29.97,4600.0,25.3297,25.3381,25.3128,25.3212,4600.0
2010-09-09 10:45:00,29.98,30.0,29.96,30.0,5200.0,25.3297,25.3466,25.3128,25.3466,5200.0
2010-09-09 10:50:00,29.99,30.0,29.98,29.99,5100.0,25.3381,25.3466,25.3297,25.3381,5100.0
2010-09-09 10:55:00,29.99,30.0,29.94,29.94,5000.0,25.3381,25.3466,25.2959,25.2959,5000.0
2010-09-09 11:00:00,29.94,29.98,29.94,29.96,5300.0,25.2959,25.3297,25.2959,25.3128,5300.0
2010-09-09 11:05:00,29.97,29.98,29.97,29.98,1300.0,25.3212,25.3297,25.3212,25.3297,1300.0
2010-09-09 11:10:00,29.98,30.0,29.98,29.99,7500.0,25.3297,25.3466,25.3297,25.3381,7500.0
2010-09-09 11:15:00,30.0,30.0,29.99,29.99,2200.0,25.3466,25.3466,25.3381,25.3381,2200.0
2010-09-09 11:20:00,30.0,30.0,30.0,30.0,4200.0,25.3466,25.3466,25.3466,25.3466,4200.0
2010-09-09 11:25:00,30.0,30.0,29.99,30.0,1200.0,25.3466,25.3466,25.3381,25.3466,1200.0
2010-09-09 11:30:00,29.99,30.0,29.99,30.0,4900.0,25.3381,25.3466,25.3381,25.3466,4900.0
2010-09-09 11:35:00,29.99,30.0,29.97,29.97,6500.0,25.3381,25.3466,25.3212,25.3212,6500.0
2010-09-09 11:40:00,29.98,29.98,29.97,29.98,1500.0,25.3297,25.3297,25.3212,25.3297,1500.0
2010-09-09 11:45:00,29.98,29.98,29.95,29.97,16800.0,25.3297,25.3297,25.3043,25.3212,16800.0
2010-09-09 11:50:00,29.97,29.97,29.92,29.93,9000.0,25.3212,25.3212,25.279,25.2874,9000.0
2010-09-09 11:55:00,29.93,29.93,29.92,29.93,4400.0,25.2874,25.2874,25.279,25.2874,4400.0
2010-09-09 12:00:00,29.92,29.93,29.91,29.91,6200.0,25.279,25.2874,25.2705,25.2705,6200.0
2010-09-09 12:05:00,29.92,29.92,29.88,29.89,4300.0,25.279,25.279,25.2452,25.2536,4300.0
2010-09-09 12:10:00,29.9,29.92,29.89,29.92,15100.0,25.2621,25.279,25.2536,25.279,15100.0
2010-09-09 12:15:00,29.92,29.93,29.91,29.92,4200.0,25.279,25.2874,25.2705,25.279,4200.0
2010-09-09 12:20:00,29.93,29.95,29.91,29.93,15300.0,25.2874,25.3043,25.2705,25.2874,15300.0
2010-09-09 12:25:00,29.92,29.93,29.91,29.91,3900.0,25.279,25.2874,25.2705,25.2705,3900.0
2010-09-09 12:30:00,29.9,29.92,29.89,29.91,12900.0,25.2621,25.279,25.2536,25.2705,12900.0
2010-09-09 12:35:00,29.9,29.9,29.88,29.9,6200.0,25.2621,25.2621,25.2452,25.2621,6200.0
2010-09-09 12:40:00,29.9,29.93,29.89,29.9,10900.0,25.2621,25.2874,25.2536,25.2621,10900.0
2010-09-09 12:45:00,29.9,29.9,29.85,29.87,13300.0,25.2621,25.2621,25.2198,25.2367,13300.0
2010-09-09 12:50:00,29.86,29.87,29.84,29.84,10400.0,25.2283,25.2367,25.2114,25.2114,10400.0
2010-09-09 12:55:00,29.84,29.85,29.77,29.77,7700.0,25.2114,25.2198,25.1522,25.1522,7700.0
2010-09-09 13:00:00,29.78,29.79,29.76,29.79,8400.0,25.1607,25.1691,25.1438,25.1691,8400.0
2010-09-09 13:05:00,29.78,29.78,29.75,29.75,7100.0,25.1607,25.1607,25.1353,25.1353,7100.0
2010-09-09 13:10:00,29.75,29.75,29.74,29.74,800.0,25.1353,25.1353,25.1269,25.1269,800.0
2010-09-09 13:15:00,29.75,29.76,29.74,29.76,8500.0,25.1353,25.1438,25.1269,25.1438,8500.0
2010-09-09 13:20:00,29.76,29.76,29.75,29.76,3900.0,25.1438,25.1438,25.1353,25.1438,3900.0
2010-09-09 13:25:00,29.75,29.76,29.68,29.68,6900.0,25.1353,25.1438,25.0762,25.0762,6900.0
2010-09-09 13:30:00,29.68,29.69,29.66,29.69,9200.0,25.0762,25.0846,25.0593,25.0846,9200.0
2010-09-09 13:35:00,29.7,29.72,29.68,29.69,4400.0,25.0931,25.11,25.0762,25.0846,4400.0
2010-09-09 13:40:00,29.68,29.69,29.68,29.68,4100.0,25.0762,25.0846,25.0762,25.0762,4100.0
2010-09-09 13:45:00,29.68,29.73,29.68,29.73,8500.0,25.0762,25.1184,25.0762,25.1184,8500.0
2010-09-09 13:50:00,29.74,29.75,29.72,29.72,7100.0,25.1269,25.1353,25.11,25.11,7100.0
2010-09-09 13:55:00,29.71,29.71,29.66,29.68,8700.0,25.1015,25.1015,25.0593,25.0762,8700.0
2010-09-09 14:00:00,29.68,29.69,29.67,29.68,11700.0,25.0762,25.0846,25.0677,25.0762,11700.0
2010-09-09 14:05:00,29.67,29.7,29.67,29.69,6700.0,25.0677,25.0931,25.0677,25.0846,6700.0
2010-09-09 14:10:00,29.69,29.69,29.65,29.67,8400.0,25.0846,25.0846,25.0509,25.0677,8400.0
2010-09-09 14:15:00,29.66,29.67,29.64,29.65,4500.0,25.0593,25.0677,25.0424,25.0509,4500.0
2010-09-09 14:20:00,29.65,29.69,29.65,29.65,12100.0,25.0509,25.0846,25.0509,25.0509,12100.0
2010-09-09 14:25:00,29.65,29.66,29.62,29.62,9200.0,25.0509,25.0593,25.0255,25.0255,9200.0
2010-09-09 14:30:00,29.63,29.68,29.62,29.67,8500.0,25.034,25.0762,25.0255,25.0677,8500.0
2010-09-09 14:35:00,29.67,29.7,29.67,29.68,8200.0,25.0677,25.0931,25.0677,25.0762,8200.0
2010-09-09 14:40:00,29.68,29.68,29.65,29.65,8800.0,25.0762,25.0762,25.0509,25.0509,8800.0
2010-09-09 14:45:00,29.65,29.69,29.65,29.69,5700.0,25.0509,25.0846,25.0509,25.0846,5700.0
2010-09-09 14:50:00,29.69,29.7,29.68,29.7,5100.0,25.0846,25.0931,25.0762,25.0931,5100.0
2010-09-09 14:55:00,29.69,29.7,29.69,29.69,3900.0,25.0846,25.0931,25.0846,25.0846,3900.0
2010-09-09 15:00:00,29.7,29.74,29.7,29.74,8500.0,25.0931,25.1269,25.0931,25.1269,8500.0
2010-09-09 15:05:00,29.74,29.76,29.73,29.75,8200.0,25.1269,25.1438,25.1184,25.1353,8200.0
2010-09-09 15:10:00,29.75,29.76,29.75,29.76,3300.0,25.1353,25.1438,25.1353,25.1438,3300.0
2010-09-09 15:15:00,29.76,29.78,29.75,29.77,9300.0,25.1438,25.1607,25.1353,25.1522,9300.0
2010-09-09 15:20:00,29.78,29.79,29.77,29.79,6200.0,25.1607,25.1691,25.1522,25.1691,6200.0
2010-09-09 15:25:00,29.8,29.8,29.79,29.79,6000.0,25.1776,25.1776,25.1691,25.1691,6000.0
2010-09-09 15:30:00,29.8,29.81,29.79,29.81,6900.0,25.1776,25.186,25.1691,25.186,6900.0
2010-09-09 15:35:00,29.8,29.81,29.79,29.8,22700.0,25.1776,25.186,25.1691,25.1776,22700.0
2010-09-09 15:40:00,29.8,29.8,29.76,29.76,21600.0,25.1776,25.1776,25.1438,25.1438,21600.0
2010-09-09 15:45:00,29.77,29.77,29.76,29.76,19600.0,25.1522,25.1522,25.1438,25.1438,19600.0
2010-09-09 15:50:00,29.77,29.77,29.71,29.72,18800.0,25.1522,25.1522,25.1015,25.11,18800.0
2010-09-09 15:55:00,29.71,29.74,29.7,29.72,78600.0,25.1015,25.1269,25.0931,25.11,78600.0
2010-09-10 09:30:00,29.75,29.75,29.56,29.69,7000.0,25.1353,25.1353,24.9748,25.0846,7000.0
2010-09-10 09:35:00,29.68,29.73,29.66,29.73,5500.0,25.0762,25.1184,25.0593,25.1184,5500.0
2010-09-10 09:40:00,29.72,29.75,29.69,29.75,6000.0,25.11,25.1353,25.0846,25.1353,6000.0
2010-09-10 09:45:00,29.75,29.78,29.73,29.78,16700.0,25.1353,25.1607,25.1184,25.1607,16700.0
2010-09-10 09:50:00,29.79,29.93,29.79,29.91,8700.0,25.1691,25.2874,25.1691,25.2705,8700.0
2010-09-10 09:55:00,29.91,29.92,29.88,29.88,12900.0,25.2705,25.279,25.2452,25.2452,12900.0
2010-09-10 10:00:00,29.87,29.93,29.86,29.93,6300.0,25.2367,25.2874,25.2283,25.2874,6300.0
2010-09-10 10:05:00,29.93,29.94,29.88,29.94,3900.0,25.2874,25.2959,25.2452,25.2959,3900.0
2010-09-10 10:10:00,29.92,29.98,29.91,29.97,8100.0,25.279,25.3297,25.2705,25.3212,8100.0
2010-09-10 10:15:00,29.96,30.01,29.94,30.0,5600.0,25.3128,25.355,25.2959,25.3466,5600.0
2010-09-10 10:20:00,30.01,30.03,29.98,29.99,13000.0,25.355,25.3719,25.3297,25.3381,13000.0
2010-09-10 10:25:00,29.99,30.0,29.96,29.99,7800.0,25.3381,25.3466,25.3128,25.3381,7800.0
2010-09-10 10:30:00,29.98,30.0,29.98,29.99,8200.0,25.3297,25.3466,25.3297,25.3381,8200.0
2010-09-10 10:35:00,29.99,29.99,29.98,29.99,5600.0,25.3381,25.3381,25.3297,25.3381,5600.0
2010-09-10 10:40:00,29.98,29.98,29.92,29.95,7500.0,25.3297,25.3297,25.279,25.3043,7500.0
2010-09-10 10:45:00,29.95,29.95,29.92,29.92,1900.0,25.3043,25.3043,25.279,25.279,1900.0
2010-09-10 10:50:00,29.91,29.94,29.91,29.94,6600.0,25.2705,25.2959,25.2705,25.2959,6600.0
2010-09-10 10:55:00,29.94,29.96,29.94,29.95,1600.0,25.2959,25.3128,25.2959,25.3043,1600.0
2010-09-10 11:00:00,29.95,29.95,29.93,29.94,1300.0,25.3043,25.3043,25.2874,25.2959,1300.0
2010-09-10 11:05:00,29.93,29.93,29.89,29.9,12200.0,25.2874,25.2874,25.2536,25.2621,12200.0
2010-09-10 11:10:00,29.9,29.9,29.87,29.88,4300.0,25.2621,25.2621,25.2367,25.2452,4300.0
2010-09-10 11:15:00,29.89,29.89,29.86,29.86,2000.0,25.2536,25.2536,25.2283,25.2283,2000.0
2010-09-10 11:20:00,29.87,29.88,29.87,29.88,3600.0,25.2367,25.2452,25.2367,25.2452,3600.0
2010-09-10 11:25:00,29.88,29.91,29.88,29.91,5200.0,25.2452,25.2705,25.2452,25.2705,5200.0
2010-09-10 11:30:00,29.91,29.92,29.87,29.92,13000.0,25.2705,25.279,25.2367,25.279,13000.0
2010-09-10 11:35:00,29.91,29.93,29.91,29.93,3000.0,25.2705,25.2874,25.2705,25.2874,3000.0
2010-09-10 11:40:00,29.92,29.95,29.92,29.94,5000.0,25.279,25.3043,25.279,25.2959,5000.0
2010-09-10 11:45:00,29.94,29.95,29.92,29.92,2500.0,25.2959,25.3043,25.279,25.279,2500.0
2010-09-10 11:50:00,29.92,29.93,29.9,29.9,4800.0,25.279,25.2874,25.2621,25.2621,4800.0
2010-09-10 11:55:00,29.88,29.88,29.86,29.86,2500.0,25.2452,25.2452,25.2283,25.2283,2500.0
2010-09-10 12:00:00,29.86,29.86,29.85,29.86,3500.0,25.2283,25.2283,25.2198,25.2283,3500.0
2010-09-10 12:05:00,29.85,29.85,29.84,29.85,2100.0,25.2198,25.2198,25.2114,25.2198,2100.0
2010-09-10 12:10:00,29.84,29.87,29.84,29.87,5200.0,25.2114,25.2367,25.2114,25.2367,5200.0
2010-09-10 12:15:00,29.87,29.87,29.85,29.85,3900.0,25.2367,25.2367,25.2198,25.2198,3900.0
2010-09-10 12:20:00,29.85,29.86,29.83,29.83,2500.0,25.2198,25.2283,25.2029,25.2029,2500.0
2010-09-10 12:25:00,29.84,29.85,29.82,29.85,34300.0,25.2114,25.2198,25.1945,25.2198,34300.0
2010-09-10 12:30:00,29.84,29.85,29.84,29.85,2400.0,25.2114,25.2198,25.2114,25.2198,2400.0
2010-09-10 12:35:00,29.84,29.84,29.84,29.84,800.0,25.2114,25.2114,25.2114,25.2114,800.0
2010-09-10 12:40:00,29.84,29.84,29.83,29.83,2100.0,25.2114,25.2114,25.2029,25.2029,2100.0
2010-09-10 12:45:00,29.84,29.84,29.84,29.84,900.0,25.2114,25.2114,25.2114,25.2114,900.0
2010-09-10 12:50:00,29.84,29.85,29.84,29.85,7200.0,25.2114,25.2198,25.2114,25.2198,7200.0
2010-09-10 12:55:00,29.86,29.86,29.84,29.84,5600.0,25.2283,25.2283,25.2114,25.2114,5600.0
2010-09-10 13:00:00,29.84,29.85,29.84,29.84,6800.0,25.2114,25.2198,25.2114,25.2114,6800.0
2010-09-10 13:05:00,29.85,29.86,29.84,29.84,8200.0,25.2198,25.2283,25.2114,25.2114,8200.0
2010-09-10 13:10:00,29.84,29.85,29.83,29.83,5700.0,25.2114,25.2198,25.2029,25.2029,5700.0
2010-09-10 13:15:00,29.83,29.83,29.81,29.82,6200.0,25.2029,25.2029,25.186,25.1945,6200.0
2010-09-10 13:20:00,29.82,29.82,29.81,29.81,800.0,25.1945,25.1945,25.186,25.186,800.0
2010-09-10 13:25:00,29.81,29.82,29.81,29.81,1200.0,25.186,25.1945,25.186,25.186,1200.0
2010-09-10 13:30:00,29.82,29.83,29.81,29.83,4400.0,25.1945,25.2029,25.186,25.2029,4400.0
2010-09-10 13:35:00,29.83,29.83,29.82,29.83,3200.0,25.2029,25.2029,25.1945,25.2029,3200.0
2010-09-10 13:40:00,29.83,29.83,29.82,29.82,4500.0,25.2029,25.2029,25.1945,25.1945,4500.0
2010-09-10 13:45:00,29.83,29.83,29.82,29.82,1200.0,25.2029,25.2029,25.1945,25.1945,1200.0
2010-09-10 13:50:00,29.82,29.83,29.8,29.81,8500.0,25.1945,25.2029,25.1776,25.186,8500.0
2010-09-10 13:55:00,29.81,29.82,29.81,29.81,2900.0,25.186,25.1945,25.186,25.186,2900.0
2010-09-10 14:00:00,29.82,29.83,29.82,29.83,4300.0,25.1945,25.2029,25.1945,25.2029,4300.0
2010-09-10 14:05:00,29.83,29.87,29.82,29.86,17300.0,25.2029,25.2367,25.1945,25.2283,17300.0
2010-09-10 14:10:00,29.86,29.86,29.85,29.85,5800.0,25.2283,25.2283,25.2198,25.2198,5800.0
2010-09-10 14:15:00,29.85,29.85,29.83,29.83,3100.0,25.2198,25.2198,25.2029,25.2029,3100.0
2010-09-10 14:20:00,29.83,29.84,29.82,29.84,4800.0,25.2029,25.2114,25.1945,25.2114,4800.0
2010-09-10 14:25:00,29.84,29.87,29.83,29.86,4700.0,25.2114,25.2367,25.2029,25.2283,4700.0
2010-09-10 14:30:00,29.87,29.87,29.86,29.86,800.0,25.2367,25.2367,25.2283,25.2283,800.0
2010-09-10 14:35:00,29.87,29.88,29.86,29.88,3500.0,25.2367,25.2452,25.2283,25.2452,3500.0
2010-09-10 14:40:00,29.88,29.89,29.86,29.88,9100.0,25.2452,25.2536,25.2283,25.2452,9100.0
2010-09-10 14:45:00,29.88,29.89,29.86,29.88,5300.0,25.2452,25.2536,25.2283,25.2452,5300.0
2010-09-10 14:50:00,29.89,29.89,29.88,29.88,1400.0,25.2536,25.2536,25.2452,25.2452,1400.0
2010-09-10 14:55:00,29.89,29.89,29.88,29.88,1400.0,25.2536,25.2536,25.2452,25.2452,1400.0
2010-09-10 15:00:00,29.89,29.9,29.89,29.89,4000.0,25.2536,25.2621,25.2536,25.2536,4000.0
2010-09-10 15:05:00,29.89,29.9,29.89,29.89,6600.0,25.2536,25.2621,25.2536,25.2536,6600.0
2010-09-10 15:10:00,29.9,29.9,29.89,29.9,1000.0,25.2621,25.2621,25.2536,25.2621,1000.0
2010-09-10 15:15:00,29.9,29.94,29.89,29.93,16800.0,25.2621,25.2959,25.2536,25.2874,16800.0
2010-09-10 15:20:00,29.93,29.93,29.91,29.92,6000.0,25.2874,25.2874,25.2705,25.279,6000.0
2010-09-10 15:25:00,29.92,29.92,29.91,29.92,1500.0,25.279,25.279,25.2705,25.279,1500.0
2010-09-10 15:30:00,29.91,29.92,29.91,29.91,5000.0,25.2705,25.279,25.2705,25.2705,5000.0
2010-09-10 15:35:00,29.92,29.92,29.91,29.92,1800.0,25.279,25.279,25.2705,25.279,1800.0
2010-09-10 15:40:00,29.92,29.92,29.91,29.92,16400.0,25.279,25.279,25.2705,25.279,16400.0
2010-09-10 15:45:00,29.91,29.92,29.9,29.9,10800.0,25.2705,25.279,25.2621,25.2621,10800.0
2010-09-10 15:50:00,29.91,29.92,29.9,29.91,5800.0,25.2705,25.279,25.2621,25.2705,5800.0
2010-09-10 15:55:00,29.92,29.92,29.88,29.9,35600.0,25.279,25.279,25.2452,25.2621,35600.0
2010-09-13 09:30:00,30.11,30.11,30.0,30.03,6100.0,25.4395,25.4395,25.3466,25.3719,6100.0
2010-09-13 09:35:00,30.03,30.06,30.0,30.02,9600.0,25.3719,25.3973,25.3466,25.3635,9600.0
2010-09-13 09:40:00,30.01,30.03,29.98,29.99,19200.0,25.355,25.3719,25.3297,25.3381,19200.0
2010-09-13 09:45:00,30.0,30.02,29.92,29.95,17500.0,25.3466,25.3635,25.279,25.3043,17500.0
2010-09-13 09:50:00,29.96,29.99,29.96,29.99,2400.0,25.3128,25.3381,25.3128,25.3381,2400.0
2010-09-13 09:55:00,29.99,29.99,29.95,29.95,2300.0,25.3381,25.3381,25.3043,25.3043,2300.0
2010-09-13 10:00:00,29.97,30.01,29.97,30.01,8200.0,25.3212,25.355,25.3212,25.355,8200.0
2010-09-13 10:05:00,30.02,30.15,30.01,30.11,19800.0,25.3635,25.4733,25.355,25.4395,19800.0
2010-09-13 10:10:00,30.11,30.14,30.07,30.07,7800.0,25.4395,25.4648,25.4057,25.4057,7800.0
2010-09-13 10:15:00,30.05,30.05,30.02,30.02,5600.0,25.3888,25.3888,25.3635,25.3635,5600.0
2010-09-13 10:20:00,30.02,30.06,30.01,30.06,5500.0,25.3635,25.3973,25.355,25.3973,5500.0
2010-09-13 10:25:00,30.05,30.07,30.05,30.05,6300.0,25.3888,25.4057,25.3888,25.3888,6300.0
2010-09-13 10:30:00,30.06,30.1,30.05,30.07,6700.0,25.3973,25.4311,25.3888,25.4057,6700.0
2010-09-13 10:35:00,30.09,30.11,30.09,30.1,6000.0,25.4226,25.4395,25.4226,25.4311,6000.0
2010-09-13 10:40:00,30.11,30.11,30.08,30.1,13700.0,25.4395,25.4395,25.4142,25.4311,13700.0
2010-09-13 10:45:00,30.09,30.14,30.09,30.13,4500.0,25.4226,25.4648,25.4226,25.4564,4500.0
2010-09-13 10:50:00,30.13,30.13,30.11,30.13,5200.0,25.4564,25.4564,25.4395,25.4564,5200.0
2010-09-13 10:55:00,30.12,30.16,30.12,30.16,6700.0,25.4479,25.4817,25.4479,25.4817,6700.0
2010-09-13 11:00:00,30.15,30.16,30.14,30.15,4800.0,25.4733,25.4817,25.4648,25.4733,4800.0
2010-09-13 11:05:00,30.15,30.17,30.15,30.16,7800.0,25.4733,25.4902,25.4733,25.4817,7800.0
2010-09-13 11:10:00,30.16,30.18,30.14,30.17,15000.0,25.4817,25.4986,25.4648,25.4902,15000.0
2010-09-13 11:15:00,30.17,30.21,30.17,30.19,2200.0,25.4902,25.524,25.4902,25.5071,2200.0
2010-09-13 11:20:00,30.19,30.21,30.19,30.21,4000.0,25.5071,25.524,25.5071,25.524,4000.0
2010-09-13 11:25:00,30.2,30.21,30.19,30.21,3600.0,25.5155,25.524,25.5071,25.524,3600.0
2010-09-13 11:30:00,30.2,30.21,30.19,30.19,8400.0,25.5155,25.524,25.5071,25.5071,8400.0
2010-09-13 11:35:00,30.19,30.22,30.19,30.21,5600.0,25.5071,25.5324,25.5071,25.524,5600.0
2010-09-13 11:40:00,30.2,30.21,30.2,30.2,1800.0,25.5155,25.524,25.5155,25.5155,1800.0
2010-09-13 11:45:00,30.21,30.23,30.21,30.22,3900.0,25.524,25.5409,25.524,25.5324,3900.0
2010-09-13 11:50:00,30.21,30.22,30.21,30.22,2900.0,25.524,25.5324,25.524,25.5324,2900.0
2010-09-13 11:55:00,30.23,30.25,30.23,30.25,1100.0,25.5409,25.5578,25.5409,25.5578,1100.0
2010-09-13 12:00:00,30.24,30.24,30.21,30.21,5500.0,25.5493,25.5493,25.524,25.524,5500.0
2010-09-13 12:05:00,30.21,30.21,30.17,30.17,5100.0,25.524,25.524,25.4902,25.4902,5100.0
2010-09-13 12:10:00,30.17,30.17,30.14,30.15,3500.0,25.4902,25.4902,25.4648,25.4733,3500.0
2010-09-13 12:15:00,30.14,30.14,30.12,30.13,4200.0,25.4648,25.4648,25.4479,25.4564,4200.0
2010-09-13 12:20:00,30.12,30.13,30.08,30.09,6400.0,25.4479,25.4564,25.4142,25.4226,6400.0
2010-09-13 12:25:00,30.1,30.11,30.09,30.09,2000.0,25.4311,25.4395,25.4226,25.4226,2000.0
2010-09-13 12:30:00,30.1,30.11,30.09,30.09,1700.0,25.4311,25.4395,25.4226,25.4226,1700.0
2010-09-13 12:35:00,30.09,30.09,30.08,30.08,2500.0,25.4226,25.4226,25.4142,25.4142,2500.0
2010-09-13 12:40:00,30.09,30.14,30.08,30.14,3200.0,25.4226,25.4648,25.4142,25.4648,3200.0
2010-09-13 12:45:00,30.12,30.13,30.11,30.12,2100.0,25.4479,25.4564,25.4395,25.4479,2100.0
2010-09-13 12:50:00,30.11,30.11,30.11,30.11,900.0,25.4395,25.4395,25.4395,25.4395,900.0
2010-09-13 12:55:00,30.11,30.12,30.11,30.11,1500.0,25.4395,25.4479,25.4395,25.4395,1500.0
2010-09-13 13:00:00,30.12,30.14,30.12,30.13,2600.0,25.4479,25.4648,25.4479,25.4564,2600.0
2010-09-13 13:05:00,30.14,30.14,30.14,30.14,300.0,25.4648,25.4648,25.4648,25.4648,300.0
2010-09-13 13:10:00,30.14,30.14,30.1,30.1,15800.0,25.4648,25.4648,25.4311,25.4311,15800.0
2010-09-13 13:15:00,30.09,30.09,30.06,30.08,10600.0,25.4226,25.4226,25.3973,25.4142,10600.0
2010-09-13 13:20:00,30.08,30.13,30.08,30.13,1500.0,25.4142,25.4564,25.4142,25.4564,1500.0
2010-09-13 13:25:00,30.14,30.14,30.12,30.12,2000.0,25.4648,25.4648,25.4479,25.4479,2000.0
2010-09-13 13:30:00,30.13,30.14,30.13,30.13,3100.0,25.4564,25.4648,25.4564,25.4564,3100.0
2010-09-13 13:35:00,30.13,30.14,30.12,30.12,2600.0,25.4564,25.4648,25.4479,25.4479,2600.0
2010-09-13 13:40:00,30.12,30.13,30.11,30.12,2700.0,25.4479,25.4564,25.4395,25.4479,2700.0
2010-09-13 13:45:00,30.13,30.14,30.11,30.12,14100.0,25.4564,25.4648,25.4395,25.4479,14100.0
2010-09-13 13:50:00,30.12,30.12,30.11,30.12,9700.0,25.4479,25.4479,25.4395,25.4479,9700.0
2010-09-13 13:55:00,30.13,30.14,30.12,30.12,2700.0,25.4564,25.4648,25.4479,25.4479,2700.0
2010-09-13 14:00:00,30.12,30.12,30.09,30.11,5900.0,25.4479,25.4479,25.4226,25.4395,5900.0
2010-09-13 14:05:00,30.1,30.1,30.08,30.09,6000.0,25.4311,25.4311,25.4142,25.4226,6000.0
2010-09-13 14:10:00,30.09,30.09,30.07,30.09,4400.0,25.4226,25.4226,25.4057,25.4226,4400.0
2010-09-13 14:15:00,30.1,30.12,30.1,30.12,3900.0,25.4311,25.4479,25.4311,25.4479,3900.0
2010-09-13 14:20:00,30.11,30.11,30.07,30.08,18800.0,25.4395,25.4395,25.4057,25.4142,18800.0
2010-09-13 14:25:00,30.09,30.15,30.09,30.15,5000.0,25.4226,25.4733,25.4226,25.4733,5000.0
2010-09-13 14:30:00,30.14,30.17,30.14,30.16,6100.0,25.4648,25.4902,25.4648,25.4817,6100.0
2010-09-13 14:35:00,30.16,30.16,30.15,30.16,4700.0,25.4817,25.4817,25.4733,25.4817,4700.0
2010-09-13 14:40:00,30.15,30.17,30.15,30.16,6000.0,25.4733,25.4902,25.4733,25.4817,6000.0
2010-09-13 14:45:00,30.17,30.18,30.16,30.18,5400.0,25.4902,25.4986,25.4817,25.4986,5400.0
2010-09-13 14:50:00,30.17,30.2,30.17,30.2,4600.0,25.4902,25.5155,25.4902,25.5155,4600.0
2010-09-13 14:55:00,30.2,30.22,30.19,30.21,6000.0,25.5155,25.5324,25.5071,25.524,6000.0
2010-09-13 15:00:00,30.21,30.22,30.2,30.2,3300.0,25.524,25.5324,25.5155,25.5155,3300.0
2010-09-13 15:05:00,30.2,30.21,30.18,30.21,12400.0,25.5155,25.524,25.4986,25.524,12400.0
2010-09-13 15:10:00,30.2,30.22,30.2,30.21,8300.0,25.5155,25.5324,25.5155,25.524,8300.0
2010-09-13 15:15:00,30.21,30.21,30.2,30.2,2100.0,25.524,25.524,25.5155,25.5155,2100.0
2010-09-13 15:20:00,30.21,30.21,30.2,30.21,9600.0,25.524,25.524,25.5155,25.524,9600.0
2010-09-13 15:25:00,30.2,30.21,30.2,30.2,13200.0,25.5155,25.524,25.5155,25.5155,13200.0
2010-09-13 15:30:00,30.21,30.21,30.2,30.2,10600.0,25.524,25.524,25.5155,25.5155,10600.0
2010-09-13 15:35:00,30.21,30.23,30.2,30.23,10100.0,25.524,25.5409,25.5155,25.5409,10100.0
2010-09-13 15:40:00,30.24,30.25,30.22,30.23,11500.0,25.5493,25.5578,25.5324,25.5409,11500.0
2010-09-13 15:45:00,30.23,30.26,30.23,30.25,21700.0,25.5409,25.5662,25.5409,25.5578,21700.0
2010-09-13 15:50:00,30.24,30.27,30.24,30.27,15100.0,25.5493,25.5747,25.5493,25.5747,15100.0
2010-09-13 15:55:00,30.26,30.27,30.23,30.23,50800.0,25.5662,25.5747,25.5409,25.5409,50800.0
2010-09-14 09:30:00,30.15,30.17,30.08,30.11,5800.0,25.4733,25.4902,25.4142,25.4395,5800.0
2010-09-14 09:35:00,30.11,30.15,30.1,30.15,2800.0,25.4395,25.4733,25.4311,25.4733,2800.0
2010-09-14 09:40:00,30.14,30.16,30.06,30.07,3700.0,25.4648,25.4817,25.3973,25.4057,3700.0
2010-09-14 09:45:00,30.07,30.1,30.05,30.07,4900.0,25.4057,25.4311,25.3888,25.4057,4900.0
2010-09-14 09:50:00,30.07,30.08,30.07,30.07,4400.0,25.4057,25.4142,25.4057,25.4057,4400.0
2010-09-14 09:55:00,30.07,30.07,30.07,30.07,4200.0,25.4057,25.4057,25.4057,25.4057,4200.0
2010-09-14 10:00:00,30.08,30.08,30.03,30.04,15100.0,25.4142,25.4142,25.3719,25.3804,15100.0
2010-09-14 10:05:00,30.04,30.04,29.97,29.97,7700.0,25.3804,25.3804,25.3212,25.3212,7700.0
2010-09-14 10:10:00,29.98,29.98,29.95,29.98,1900.0,25.3297,25.3297,25.3043,25.3297,1900.0
2010-09-14 10:15:00,29.97,30.0,29.97,30.0,3400.0,25.3212,25.3466,25.3212,25.3466,3400.0
2010-09-14 10:20:00,30.01,30.03,30.0,30.01,3500.0,25.355,25.3719,25.3466,25.355,3500.0
2010-09-14 10:25:00,30.01,30.03,30.01,30.01,5300.0,25.355,25.3719,25.355,25.355,5300.0
2010-09-14 10:30:00,30.01,30.02,29.98,29.98,4600.0,25.355,25.3635,25.3297,25.3297,4600.0
2010-09-14 10:35:00,29.98,30.02,29.97,29.97,20300.0,25.3297,25.3635,25.3212,25.3212,20300.0
2010-09-14 10:40:00,29.97,30.0,29.97,29.99,1100.0,25.3212,25.3466,25.3212,25.3381,1100.0
2010-09-14 10:45:00,30.0,30.08,30.0,30.07,5000.0,25.3466,25.4142,25.3466,25.4057,5000.0
2010-09-14 10:50:00,30.07,30.11,30.07,30.1,6500.0,25.4057,25.4395,25.4057,25.4311,6500.0
2010-09-14 10:55:00,30.08,30.12,30.07,30.12,5100.0,25.4142,25.4479,25.4057,25.4479,5100.0
2010-09-14 11:00:00,30.12,30.14,30.11,30.13,5700.0,25.4479,25.4648,25.4395,25.4564,5700.0
2010-09-14 11:05:00,30.13,30.16,30.13,30.16,9900.0,25.4564,25.4817,25.4564,25.4817,9900.0
2010-09-14 11:10:00,30.14,30.14,30.1,30.11,15600.0,25.4648,25.4648,25.4311,25.4395,15600.0
2010-09-14 11:15:00,30.12,30.12,30.1,30.1,5900.0,25.4479,25.4479,25.4311,25.4311,5900.0
2010-09-14 11:20:00,30.1,30.1,30.08,30.08,4800.0,25.4311,25.4311,25.4142,25.4142,4800.0
2010-09-14 11:25:00,30.07,30.08,30.07,30.07,1000.0,25.4057,25.4142,25.4057,25.4057,1000.0
2010-09-14 11:30:00,30.09,30.09,30.08,30.08,2600.0,25.4226,25.4226,25.4142,25.4142,2600.0
2010-09-14 11:35:00,30.08,30.11,30.08,30.09,2400.0,25.4142,25.4395,25.4142,25.4226,2400.0
2010-09-14 11:40:00,30.1,30.13,30.09,30.12,7600.0,25.4311,25.4564,25.4226,25.4479,7600.0
2010-09-14 11:45:00,30.11,30.12,30.1,30.11,13200.0,25.4395,25.4479,25.4311,25.4395,13200.0
2010-09-14 11:50:00,30.11,30.11,30.08,30.08,8600.0,25.4395,25.4395,25.4142,25.4142,8600.0
2010-09-14 11:55:00,30.08,30.11,30.07,30.1,6300.0,25.4142,25.4395,25.4057,25.4311,6300.0
2010-09-14 12:00:00,30.09,30.11,30.08,30.09,3600.0,25.4226,25.4395,25.4142,25.4226,3600.0
2010-09-14 12:05:00,30.1,30.11,30.08,30.08,11000.0,25.4311,25.4395,25.4142,25.4142,11000.0
2010-09-14 12:10:00,30.07,30.08,30.05,30.06,12400.0,25.4057,25.4142,25.3888,25.3973,12400.0
2010-09-14 12:15:00,30.05,30.08,30.05,30.08,4200.0,25.3888,25.4142,25.3888,25.4142,4200.0
2010-09-14 12:20:00,30.09,30.1,30.08,30.08,7300.0,25.4226,25.4311,25.4142,25.4142,7300.0
2010-09-14 12:25:00,30.08,30.1,30.07,30.09,10800.0,25.4142,25.4311,25.4057,25.4226,10800.0
2010-09-14 12:30:00,30.08,30.1,30.08,30.09,8200.0,25.4142,25.4311,25.4142,25.4226,8200.0
2010-09-14 12:35:00,30.09,30.09,30.08,30.09,4700.0,25.4226,25.4226,25.4142,25.4226,4700.0
2010-09-14 12:40:00,30.09,30.1,30.09,30.09,3500.0,25.4226,25.4311,25.4226,25.4226,3500.0
2010-09-14 12:45:00,30.09,30.09,30.06,30.06,5700.0,25.4226,25.4226,25.3973,25.3973,5700.0
2010-09-14 12:50:00,30.07,30.09,30.06,30.08,7000.0,25.4057,25.4226,25.3973,25.4142,7000.0
2010-09-14 12:55:00,30.08,30.1,30.08,30.09,4800.0,25.4142,25.4311,25.4142,25.4226,4800.0
2010-09-14 13:00:00,30.08,30.09,30.08,30.09,13400.0,25.4142,25.4226,25.4142,25.4226,13400.0
2010-09-14 13:05:00,30.09,30.1,30.09,30.09,23700.0,25.4226,25.4311,25.4226,25.4226,23700.0
2010-09-14 13:10:00,30.1,30.1,30.09,30.09,2400.0,25.4311,25.4311,25.4226,25.4226,2400.0
2010-09-14 13:15:00,30.1,30.11,30.09,30.11,5600.0,25.4311,25.4395,25.4226,25.4395,5600.0
2010-09-14 13:20:00,30.11,30.11,30.1,30.1,6500.0,25.4395,25.4395,25.4311,25.4311,6500.0
2010-09-14 13:25:00,30.1,30.1,30.07,30.09,6100.0,25.4311,25.4311,25.4057,25.4226,6100.0
2010-09-14 13:30:00,30.1,30.12,30.09,30.1,8400.0,25.4311,25.4479,25.4226,25.4311,8400.0
2010-09-14 13:35:00,30.11,30.11,30.1,30.11,18800.0,25.4395,25.4395,25.4311,25.4395,18800.0
2010-09-14 13:40:00,30.1,30.11,30.1,30.11,900.0,25.4311,25.4395,25.4311,25.4395,900.0
2010-09-14 13:45:00,30.11,30.11,30.06,30.08,24600.0,25.4395,25.4395,25.3973,25.4142,24600.0
2010-09-14 13:50:00,30.09,30.1,30.08,30.1,1900.0,25.4226,25.4311,25.4142,25.4311,1900.0
2010-09-14 13:55:00,30.1,30.11,30.06,30.1,21800.0,25.4311,25.4395,25.3973,25.4311,21800.0
2010-09-14 14:00:00,30.1,30.1,30.09,30.09,5100.0,25.4311,25.4311,25.4226,25.4226,5100.0
2010-09-14 14:05:00,30.09,30.1,30.07,30.09,35000.0,25.4226,25.4311,25.4057,25.4226,35000.0
2010-09-14 14:10:00,30.09,30.1,30.08,30.09,10300.0,25.4226,25.4311,25.4142,25.4226,10300.0
2010-09-14 14:15:00,30.1,30.1,30.09,30.1,600.0,25.4311,25.4311,25.4226,25.4311,600.0
2010-09-14 14:20:00,30.1,30.11,30.09,30.11,10000.0,25.4311,25.4395,25.4226,25.4395,10000.0
2010-09-14 14:25:00,30.1,30.1,30.08,30.1,5800.0,25.4311,25.4311,25.4142,25.4311,5800.0
2010-09-14 14:30:00,30.09,30.1,30.08,30.09,2200.0,25.4226,25.4311,25.4142,25.4226,2200.0
2010-09-14 14:35:00,30.08,30.12,30.08,30.1,11700.0,25.4142,25.4479,25.4142,25.4311,11700.0
2010-09-14 14:40:00,30.11,30.14,30.08,30.12,54100.0,25.4395,25.4648,25.4142,25.4479,54100.0
2010-09-14 14:45:00,30.11,30.11,30.08,30.09,32200.0,25.4395,25.4395,25.4142,25.4226,32200.0
2010-09-14 14:50:00,30.09,30.11,30.09,30.1,17000.0,25.4226,25.4395,25.4226,25.4311,17000.0
2010-09-14 14:55:00,30.1,30.13,30.07,30.09,71200.0,25.4311,25.4564,25.4057,25.4226,71200.0
2010-09-14 15:00:00,30.09,30.11,30.09,30.09,5200.0,25.4226,25.4395,25.4226,25.4226,5200.0
2010-09-14 15:05:00,30.09,30.1,30.09,30.09,3500.0,25.4226,25.4311,25.4226,25.4226,3500.0
2010-09-14 15:10:00,30.1,30.11,30.09,30.09,36600.0,25.4311,25.4395,25.4226,25.4226,36600.0
2010-09-14 15:15:00,30.1,30.1,30.09,30.09,4300.0,25.4311,25.4311,25.4226,25.4226,4300.0
2010-09-14 15:20:00,30.1,30.1,30.07,30.08,24800.0,25.4311,25.4311,25.4057,25.4142,24800.0
2010-09-14 15:25:00,30.09,30.09,30.08,30.09,4100.0,25.4226,25.4226,25.4142,25.4226,4100.0
2010-09-14 15:30:00,30.09,30.09,30.08,30.08,9300.0,25.4226,25.4226,25.4142,25.4142,9300.0
2010-09-14 15:35:00,30.09,30.09,30.08,30.08,9900.0,25.4226,25.4226,25.4142,25.4142,9900.0
2010-09-14 15:40:00,30.09,30.09,30.04,30.04,18100.0,25.4226,25.4226,25.3804,25.3804,18100.0
2010-09-14 15:45:00,30.05,30.08,30.05,30.07,23000.0,25.3888,25.4142,25.3888,25.4057,23000.0
2010-09-14 15:50:00,30.08,30.08,30.04,30.05,25700.0,25.4142,25.4142,25.3804,25.3888,25700.0
2010-09-14 15:55:00,30.04,30.05,29.92,29.92,126700.0,25.3804,25.3888,25.279,25.279,126700.0
2010-09-15 09:30:00,29.9,29.92,29.87,29.92,6900.0,25.2621,25.279,25.2367,25.279,6900.0
2010-09-15 09:35:00,29.88,29.89,29.74,29.75,5000.0,25.2452,25.2536,25.1269,25.1353,5000.0
2010-09-15 09:40:00,29.75,29.75,29.69,29.75,8800.0,25.1353,25.1353,25.0846,25.1353,8800.0
2010-09-15 09:45:00,29.74,29.78,29.72,29.78,3700.0,25.1269,25.1607,25.11,25.1607,3700.0
2010-09-15 09:50:00,29.77,29.81,29.77,29.8,1600.0,25.1522,25.186,25.1522,25.1776,1600.0
2010-09-15 09:55:00,29.81,29.85,29.78,29.8,13400.0,25.186,25.2198,25.1607,25.1776,13400.0
2010-09-15 10:00:00,29.83,29.84,29.79,29.8,10100.0,25.2029,25.2114,25.1691,25.1776,10100.0
2010-09-15 10:05:00,29.8,29.84,29.78,29.81,5500.0,25.1776,25.2114,25.1607,25.186,5500.0
2010-09-15 10:10:00,29.83,29.84,29.82,29.84,4600.0,25.2029,25.2114,25.1945,25.2114,4600.0
2010-09-15 10:15:00,29.82,29.87,29.81,29.82,14600.0,25.1945,25.2367,25.186,25.1945,14600.0
2010-09-15 10:20:00,29.82,29.82,29.8,29.81,4300.0,25.1945,25.1945,25.1776,25.186,4300.0
2010-09-15 10:25:00,29.81,29.82,29.8,29.82,3200.0,25.186,25.1945,25.1776,25.1945,3200.0
2010-09-15 10:30:00,29.82,29.82,29.81,29.82,1000.0,25.1945,25.1945,25.186,25.1945,1000.0
2010-09-15 10:35:00,29.82,29.83,29.78,29.78,4700.0,25.1945,25.2029,25.1607,25.1607,4700.0
2010-09-15 10:40:00,29.77,29.77,29.75,29.76,1400.0,25.1522,25.1522,25.1353,25.1438,1400.0
2010-09-15 10:45:00,29.77,29.77,29.76,29.76,1600.0,25.1522,25.1522,25.1438,25.1438,1600.0
2010-09-15 10:50:00,29.77,29.77,29.75,29.76,7200.0,25.1522,25.1522,25.1353,25.1438,7200.0
2010-09-15 10:55:00,29.76,29.78,29.75,29.78,2800.0,25.1438,25.1607,25.1353,25.1607,2800.0
2010-09-15 11:00:00,29.79,29.8,29.76,29.76,4300.0,25.1691,25.1776,25.1438,25.1438,4300.0
2010-09-15 11:05:00,29.77,29.77,29.73,29.73,2500.0,25.1522,25.1522,25.1184,25.1184,2500.0
2010-09-15 11:10:00,29.72,29.72,29.7,29.7,3700.0,25.11,25.11,25.0931,25.0931,3700.0
2010-09-15 11:15:00,29.7,29.73,29.7,29.72,5300.0,25.0931,25.1184,25.0931,25.11,5300.0
2010-09-15 11:20:00,29.71,29.75,29.71,29.75,1500.0,25.1015,25.1353,25.1015,25.1353,1500.0
2010-09-15 11:25:00,29.75,29.76,29.75,29.76,1100.0,25.1353,25.1438,25.1353,25.1438,1100.0
2010-09-15 11:30:00,29.75,29.77,29.75,29.77,2300.0,25.1353,25.1522,25.1353,25.1522,2300.0
2010-09-15 11:35:00,29.77,29.78,29.77,29.78,1700.0,25.1522,25.1607,25.1522,25.1607,1700.0
2010-09-15 11:40:00,29.78,29.78,29.77,29.77,1100.0,25.1607,25.1607,25.1522,25.1522,1100.0
2010-09-15 11:45:00,29.78,29.78,29.77,29.78,400.0,25.1607,25.1607,25.1522,25.1607,400.0
2010-09-15 11:50:00,29.77,29.81,29.77,29.81,3300.0,25.1522,25.186,25.1522,25.186,3300.0
2010-09-15 11:55:00,29.81,29.83,29.81,29.82,1500.0,25.186,25.2029,25.186,25.1945,1500.0
2010-09-15 12:00:00,29.83,29.84,29.82,29.82,5000.0,25.2029,25.2114,25.1945,25.1945,5000.0
2010-09-15 12:05:00,29.83,29.83,29.82,29.83,2500.0,25.2029,25.2029,25.1945,25.2029,2500.0
2010-09-15 12:10:00,29.83,29.83,29.83,29.83,1400.0,25.2029,25.2029,25.2029,25.2029,1400.0
2010-09-15 12:15:00,29.83,29.83,29.8,29.81,2500.0,25.2029,25.2029,25.1776,25.186,2500.0
2010-09-15 12:20:00,29.81,29.81,29.81,29.81,700.0,25.186,25.186,25.186,25.186,700.0
2010-09-15 12:25:00,29.8,29.81,29.8,29.81,1300.0,25.1776,25.186,25.1776,25.186,1300.0
2010-09-15 12:30:00,29.81,29.81,29.8,29.8,1500.0,25.186,25.186,25.1776,25.1776,1500.0
2010-09-15 12:35:00,29.8,29.81,29.8,29.81,800.0,25.1776,25.186,25.1776,25.186,800.0
2010-09-15 12:40:00,29.8,29.81,29.79,29.8,4400.0,25.1776,25.186,25.1691,25.1776,4400.0
2010-09-15 12:45:00,29.79,29.79,29.79,29.79,1200.0,25.1691,25.1691,25.1691,25.1691,1200.0
2010-09-15 12:50:00,29.77,29.77,29.75,29.76,1200.0,25.1522,25.1522,25.1353,25.1438,1200.0
2010-09-15 12:55:00,29.75,29.76,29.75,29.76,1000.0,25.1353,25.1438,25.1353,25.1438,1000.0
2010-09-15 13:00:00,29.76,29.76,29.75,29.75,5000.0,25.1438,25.1438,25.1353,25.1353,5000.0
2010-09-15 13:05:00,29.75,29.75,29.73,29.73,3900.0,25.1353,25.1353,25.1184,25.1184,3900.0
2010-09-15 13:10:00,29.74,29.74,29.73,29.74,700.0,25.1269,25.1269,25.1184,25.1269,700.0
2010-09-15 13:15:00,29.74,29.75,29.74,29.75,2800.0,25.1269,25.1353,25.1269,25.1353,2800.0
2010-09-15 13:20:00,29.75,29.75,29.73,29.73,4400.0,25.1353,25.1353,25.1184,25.1184,4400.0
2010-09-15 13:25:00,29.73,29.73,29.72,29.72,1800.0,25.1184,25.1184,25.11,25.11,1800.0
2010-09-15 13:30:00,29.73,29.74,29.73,29.74,4000.0,25.1184,25.1269,25.1184,25.1269,4000.0
2010-09-15 13:35:00,29.74,29.75,29.74,29.75,1600.0,25.1269,25.1353,25.1269,25.1353,1600.0
2010-09-15 13:40:00,29.75,29.75,29.75,29.75,300.0,25.1353,25.1353,25.1353,25.1353,300.0
2010-09-15 13:45:00,29.75,29.75,29.75,29.75,100.0,25.1353,25.1353,25.1353,25.1353,100.0
2010-09-15 13:50:00,29.75,29.75,29.73,29.73,7200.0,25.1353,25.1353,25.1184,25.1184,7200.0
2010-09-15 13:55:00,29.73,29.74,29.72,29.74,5300.0,25.1184,25.1269,25.11,25.1269,5300.0
2010-09-15 14:00:00,29.74,29.76,29.73,29.74,4900.0,25.1269,25.1438,25.1184,25.1269,4900.0
2010-09-15 14:05:00,29.74,29.75,29.74,29.74,2600.0,25.1269,25.1353,25.1269,25.1269,2600.0
2010-09-15 14:10:00,29.74,29.74,29.73,29.74,400.0,25.1269,25.1269,25.1184,25.1269,400.0
2010-09-15 14:15:00,29.73,29.73,29.71,29.71,5200.0,25.1184,25.1184,25.1015,25.1015,5200.0
2010-09-15 14:20:00,29.71,29.73,29.71,29.73,8200.0,25.1015,25.1184,25.1015,25.1184,8200.0
2010-09-15 14:25:00,29.72,29.73,29.72,29.72,3700.0,25.11,25.1184,25.11,25.11,3700.0
2010-09-15 14:30:00,29.71,29.72,29.66,29.66,10500.0,25.1015,25.11,25.0593,25.0593,10500.0
2010-09-15 14:35:00,29.67,29.67,29.67,29.67,2000.0,25.0677,25.0677,25.0677,25.0677,2000.0
2010-09-15 14:40:00,29.67,29.67,29.66,29.66,1300.0,25.0677,25.0677,25.0593,25.0593,1300.0
2010-09-15 14:45:00,29.67,29.67,29.66,29.67,2000.0,25.0677,25.0677,25.0593,25.0677,2000.0
2010-09-15 14:50:00,29.67,29.7,29.66,29.7,4400.0,25.0677,25.0931,25.0593,25.0931,4400.0
2010-09-15 14:55:00,29.7,29.73,29.7,29.72,2100.0,25.0931,25.1184,25.0931,25.11,2100.0
2010-09-15 15:00:00,29.72,29.75,29.72,29.74,7800.0,25.11,25.1353,25.11,25.1269,7800.0
2010-09-15 15:05:00,29.74,29.75,29.74,29.75,1700.0,25.1269,25.1353,25.1269,25.1353,1700.0
2010-09-15 15:10:00,29.74,29.75,29.74,29.74,13500.0,25.1269,25.1353,25.1269,25.1269,13500.0
2010-09-15 15:15:00,29.75,29.75,29.74,29.75,10300.0,25.1353,25.1353,25.1269,25.1353,10300.0
2010-09-15 15:20:00,29.75,29.75,29.74,29.74,23300.0,25.1353,25.1353,25.1269,25.1269,23300.0
2010-09-15 15:25:00,29.73,29.77,29.73,29.77,31300.0,25.1184,25.1522,25.1184,25.1522,31300.0
2010-09-15 15:30:00,29.76,29.77,29.73,29.73,14400.0,25.1438,25.1522,25.1184,25.1184,14400.0
2010-09-15 15:35:00,29.73,29.78,29.73,29.77,11200.0,25.1184,25.1607,25.1184,25.1522,11200.0
2010-09-15 15:40:00,29.77,29.77,29.74,29.74,12500.0,25.1522,25.1522,25.1269,25.1269,12500.0
2010-09-15 15:45:00,29.75,29.77,29.74,29.77,33300.0,25.1353,25.1522,25.1269,25.1522,33300.0
2010-09-15 15:50:00,29.77,29.78,29.76,29.77,15300.0,25.1522,25.1607,25.1438,25.1522,15300.0
2010-09-15 15:55:00,29.77,29.77,29.74,29.75,53600.0,25.1522,25.1522,25.1269,25.1353,53600.0
2010-09-16 09:30:00,29.73,29.83,29.59,29.7,19200.0,25.1184,25.2029,25.0002,25.0931,19200.0
2010-09-16 09:35:00,29.7,29.71,29.59,29.6,12000.0,25.0931,25.1015,25.0002,25.0086,12000.0
2010-09-16 09:40:00,29.6,29.6,29.54,29.57,1600.0,25.0086,25.0086,24.9579,24.9833,1600.0
2010-09-16 09:45:00,29.54,29.59,29.52,29.59,2800.0,24.9579,25.0002,24.941,25.0002,2800.0
2010-09-16 09:50:00,29.59,29.62,29.59,29.62,2000.0,25.0002,25.0255,25.0002,25.0255,2000.0
2010-09-16 09:55:00,29.62,29.65,29.62,29.64,2400.0,25.0255,25.0509,25.0255,25.0424,2400.0
2010-09-16 10:00:00,29.65,29.68,29.53,29.67,7200.0,25.0509,25.0762,24.9495,25.0677,7200.0
2010-09-16 10:05:00,29.66,29.69,29.65,29.67,3700.0,25.0593,25.0846,25.0509,25.0677,3700.0
2010-09-16 10:10:00,29.67,29.68,29.65,29.65,3100.0,25.0677,25.0762,25.0509,25.0509,3100.0
2010-09-16 10:15:00,29.67,29.67,29.65,29.65,1900.0,25.0677,25.0677,25.0509,25.0509,1900.0
2010-09-16 10:20:00,29.65,29.7,29.65,29.66,6600.0,25.0509,25.0931,25.0509,25.0593,6600.0
2010-09-16 10:25:00,29.67,29.7,29.67,29.68,1800.0,25.0677,25.0931,25.0677,25.0762,1800.0
2010-09-16 10:30:00,29.67,29.67,29.65,29.66,3000.0,25.0677,25.0677,25.0509,25.0593,3000.0
2010-09-16 10:35:00,29.67,29.7,29.67,29.7,4100.0,25.0677,25.0931,25.0677,25.0931,4100.0
2010-09-16 10:40:00,29.7,29.75,29.69,29.75,3400.0,25.0931,25.1353,25.0846,25.1353,3400.0
2010-09-16 10:45:00,29.75,29.77,29.75,29.76,2500.0,25.1353,25.1522,25.1353,25.1438,2500.0
2010-09-16 10:50:00,29.75,29.76,29.73,29.75,3500.0,25.1353,25.1438,25.1184,25.1353,3500.0
2010-09-16 10:55:00,29.76,29.77,29.75,29.77,2600.0,25.1438,25.1522,25.1353,25.1522,2600.0
2010-09-16 11:00:00,29.76,29.78,29.76,29.78,2000.0,25.1438,25.1607,25.1438,25.1607,2000.0
2010-09-16 11:05:00,29.79,29.8,29.79,29.8,1900.0,25.1691,25.1776,25.1691,25.1776,1900.0
2010-09-16 11:10:00,29.79,29.8,29.76,29.78,3400.0,25.1691,25.1776,25.1438,25.1607,3400.0
2010-09-16 11:15:00,29.78,29.81,29.78,29.8,4300.0,25.1607,25.186,25.1607,25.1776,4300.0
2010-09-16 11:20:00,29.8,29.8,29.77,29.78,2300.0,25.1776,25.1776,25.1522,25.1607,2300.0
2010-09-16 11:25:00,29.77,29.78,29.74,29.75,3600.0,25.1522,25.1607,25.1269,25.1353,3600.0
2010-09-16 11:30:00,29.74,29.74,29.71,29.71,3300.0,25.1269,25.1269,25.1015,25.1015,3300.0
2010-09-16 11:35:00,29.71,29.73,29.7,29.73,2100.0,25.1015,25.1184,25.0931,25.1184,2100.0
2010-09-16 11:40:00,29.72,29.72,29.71,29.72,1300.0,25.11,25.11,25.1015,25.11,1300.0
2010-09-16 11:45:00,29.71,29.73,29.71,29.73,1000.0,25.1015,25.1184,25.1015,25.1184,1000.0
2010-09-16 11:50:00,29.72,29.73,29.72,29.73,500.0,25.11,25.1184,25.11,25.1184,500.0
2010-09-16 11:55:00,29.72,29.73,29.72,29.73,200.0,25.11,25.1184,25.11,25.1184,200.0
2010-09-16 12:00:00,29.73,29.73,29.7,29.7,2300.0,25.1184,25.1184,25.0931,25.0931,2300.0
2010-09-16 12:05:00,29.71,29.71,29.7,29.7,1200.0,25.1015,25.1015,25.0931,25.0931,1200.0
2010-09-16 12:10:00,29.7,29.7,29.66,29.66,4100.0,25.0931,25.0931,25.0593,25.0593,4100.0
2010-09-16 12:15:00,29.67,29.68,29.66,29.68,4100.0,25.0677,25.0762,25.0593,25.0762,4100.0
2010-09-16 12:20:00,29.69,29.7,29.69,29.7,600.0,25.0846,25.0931,25.0846,25.0931,600.0
2010-09-16 12:25:00,29.69,29.69,29.68,29.69,3400.0,25.0846,25.0846,25.0762,25.0846,3400.0
2010-09-16 12:30:00,29.68,29.69,29.68,29.69,700.0,25.0762,25.0846,25.0762,25.0846,700.0
2010-09-16 12:35:00,29.69,29.69,29.69,29.69,400.0,25.0846,25.0846,25.0846,25.0846,400.0
2010-09-16 12:40:00,29.69,29.71,29.69,29.7,1300.0,25.0846,25.1015,25.0846,25.0931,1300.0
2010-09-16 12:45:00,29.71,29.71,29.7,29.7,1200.0,25.1015,25.1015,25.0931,25.0931,1200.0
2010-09-16 12:50:00,29.7,29.71,29.7,29.7,900.0,25.0931,25.1015,25.0931,25.0931,900.0
2010-09-16 12:55:00,29.7,29.73,29.7,29.72,7300.0,25.0931,25.1184,25.0931,25.11,7300.0
2010-09-16 13:00:00,29.71,29.71,29.69,29.69,2600.0,25.1015,25.1015,25.0846,25.0846,2600.0
2010-09-16 13:05:00,29.7,29.7,29.69,29.69,1100.0,25.0931,25.0931,25.0846,25.0846,1100.0
2010-09-16 13:10:00,29.69,29.69,29.68,29.69,4500.0,25.0846,25.0846,25.0762,25.0846,4500.0
2010-09-16 13:15:00,29.69,29.69,29.65,29.66,3200.0,25.0846,25.0846,25.0509,25.0593,3200.0
2010-09-16 13:20:00,29.66,29.67,29.66,29.67,3300.0,25.0593,25.0677,25.0593,25.0677,3300.0
2010-09-16 13:25:00,29.67,29.68,29.67,29.68,3300.0,25.0677,25.0762,25.0677,25.0762,3300.0
2010-09-16 13:30:00,29.67,29.67,29.66,29.66,2900.0,25.0677,25.0677,25.0593,25.0593,2900.0
2010-09-16 13:35:00,29.66,29.66,29.66,29.66,2200.0,25.0593,25.0593,25.0593,25.0593,2200.0
2010-09-16 13:40:00,29.65,29.67,29.65,29.67,3200.0,25.0509,25.0677,25.0509,25.0677,3200.0
2010-09-16 13:45:00,29.67,29.67,29.65,29.66,2900.0,25.0677,25.0677,25.0509,25.0593,2900.0
2010-09-16 13:50:00,29.66,29.66,29.64,29.64,2000.0,25.0593,25.0593,25.0424,25.0424,2000.0
2010-09-16 13:55:00,29.65,29.65,29.64,29.65,1200.0,25.0509,25.0509,25.0424,25.0509,1200.0
2010-09-16 14:00:00,29.64,29.67,29.64,29.67,7100.0,25.0424,25.0677,25.0424,25.0677,7100.0
2010-09-16 14:05:00,29.66,29.66,29.64,29.64,3000.0,25.0593,25.0593,25.0424,25.0424,3000.0
2010-09-16 14:10:00,29.65,29.67,29.65,29.67,1700.0,25.0509,25.0677,25.0509,25.0677,1700.0
2010-09-16 14:15:00,29.68,29.68,29.66,29.66,2500.0,25.0762,25.0762,25.0593,25.0593,2500.0
2010-09-16 14:20:00,29.65,29.67,29.64,29.66,3400.0,25.0509,25.0677,25.0424,25.0593,3400.0
2010-09-16 14:25:00,29.67,29.7,29.67,29.69,6300.0,25.0677,25.0931,25.0677,25.0846,6300.0
2010-09-16 14:30:00,29.68,29.68,29.67,29.68,1600.0,25.0762,25.0762,25.0677,25.0762,1600.0
2010-09-16 14:35:00,29.68,29.68,29.67,29.68,1400.0,25.0762,25.0762,25.0677,25.0762,1400.0
2010-09-16 14:40:00,29.67,29.7,29.67,29.69,3400.0,25.0677,25.0931,25.0677,25.0846,3400.0
2010-09-16 14:45:00,29.69,29.69,29.69,29.69,2900.0,25.0846,25.0846,25.0846,25.0846,2900.0
2010-09-16 14:50:00,29.69,29.69,29.68,29.69,900.0,25.0846,25.0846,25.0762,25.0846,900.0
2010-09-16 14:55:00,29.69,29.69,29.68,29.69,4100.0,25.0846,25.0846,25.0762,25.0846,4100.0
2010-09-16 15:00:00,29.69,29.7,29.69,29.69,6500.0,25.0846,25.0931,25.0846,25.0846,6500.0
2010-09-16 15:05:00,29.69,29.7,29.69,29.69,5700.0,25.0846,25.0931,25.0846,25.0846,5700.0
2010-09-16 15:10:00,29.7,29.7,29.69,29.69,3000.0,25.0931,25.0931,25.0846,25.0846,3000.0
2010-09-16 15:15:00,29.7,29.73,29.69,29.73,7900.0,25.0931,25.1184,25.0846,25.1184,7900.0
2010-09-16 15:20:00,29.73,29.73,29.68,29.7,23200.0,25.1184,25.1184,25.0762,25.0931,23200.0
2010-09-16 15:25:00,29.7,29.72,29.69,29.72,5800.0,25.0931,25.11,25.0846,25.11,5800.0
2010-09-16 15:30:00,29.72,29.74,29.72,29.72,9600.0,25.11,25.1269,25.11,25.11,9600.0
2010-09-16 15:35:00,29.72,29.72,29.69,29.7,5400.0,25.11,25.11,25.0846,25.0931,5400.0
2010-09-16 15:40:00,29.7,29.7,29.69,29.69,3600.0,25.0931,25.0931,25.0846,25.0846,3600.0
2010-09-16 15:45:00,29.69,29.69,29.68,29.68,16100.0,25.0846,25.0846,25.0762,25.0762,16100.0
2010-09-16 15:50:00,29.69,29.7,29.67,29.7,22100.0,25.0846,25.0931,25.0677,25.0931,22100.0
2010-09-16 15:55:00,29.69,29.7,29.66,29.67,32600.0,25.0846,25.0931,25.0593,25.0677,32600.0
2010-09-17 09:30:00,29.75,29.91,29.75,29.83,149100.0,25.1353,25.2705,25.1353,25.2029,149100.0
2010-09-17 09:35:00,29.84,29.9,29.82,29.86,5400.0,25.2114,25.2621,25.1945,25.2283,5400.0
2010-09-17 09:40:00,29.88,29.91,29.85,29.86,2500.0,25.2452,25.2705,25.2198,25.2283,2500.0
2010-09-17 09:45:00,29.84,29.88,29.84,29.88,2200.0,25.2114,25.2452,25.2114,25.2452,2200.0
2010-09-17 09:50:00,29.86,29.86,29.76,29.8,5200.0,25.2283,25.2283,25.1438,25.1776,5200.0
2010-09-17 09:55:00,29.78,29.81,29.71,29.77,4700.0,25.1607,25.186,25.1015,25.1522,4700.0
2010-09-17 10:00:00,29.73,29.74,29.7,29.72,4100.0,25.1184,25.1269,25.0931,25.11,4100.0
2010-09-17 10:05:00,29.72,29.76,29.72,29.73,2000.0,25.11,25.1438,25.11,25.1184,2000.0
2010-09-17 10:10:00,29.73,29.75,29.71,29.75,1900.0,25.1184,25.1353,25.1015,25.1353,1900.0
2010-09-17 10:15:00,29.75,29.81,29.73,29.81,3000.0,25.1353,25.186,25.1184,25.186,3000.0
2010-09-17 10:20:00,29.82,29.87,29.82,29.87,2300.0,25.1945,25.2367,25.1945,25.2367,2300.0
2010-09-17 10:25:00,29.86,29.9,29.86,29.9,2200.0,25.2283,25.2621,25.2283,25.2621,2200.0
2010-09-17 10:30:00,29.89,29.9,29.86,29.89,3800.0,25.2536,25.2621,25.2283,25.2536,3800.0
2010-09-17 10:35:00,29.9,29.94,29.9,29.94,2900.0,25.2621,25.2959,25.2621,25.2959,2900.0
2010-09-17 10:40:00,29.93,29.97,29.92,29.97,1800.0,25.2874,25.3212,25.279,25.3212,1800.0
2010-09-17 10:45:00,29.98,30.0,29.98,30.0,3600.0,25.3297,25.3466,25.3297,25.3466,3600.0
2010-09-17 10:50:00,30.0,30.02,29.99,30.02,4100.0,25.3466,25.3635,25.3381,25.3635,4100.0
2010-09-17 10:55:00,30.02,30.06,30.02,30.06,3200.0,25.3635,25.3973,25.3635,25.3973,3200.0
2010-09-17 11:00:00,30.05,30.1,30.05,30.1,3700.0,25.3888,25.4311,25.3888,25.4311,3700.0
2010-09-17 11:05:00,30.1,30.14,30.1,30.13,2700.0,25.4311,25.4648,25.4311,25.4564,2700.0
2010-09-17 11:10:00,30.13,30.14,30.11,30.13,4000.0,25.4564,25.4648,25.4395,25.4564,4000.0
2010-09-17 11:15:00,30.13,30.14,30.08,30.08,4400.0,25.4564,25.4648,25.4142,25.4142,4400.0
2010-09-17 11:20:00,30.08,30.08,30.06,30.06,2000.0,25.4142,25.4142,25.3973,25.3973,2000.0
2010-09-17 11:25:00,30.06,30.06,30.0,30.0,5400.0,25.3973,25.3973,25.3466,25.3466,5400.0
2010-09-17 11:30:00,30.01,30.04,30.01,30.03,2700.0,25.355,25.3804,25.355,25.3719,2700.0
2010-09-17 11:35:00,30.01,30.03,29.98,30.03,5000.0,25.355,25.3719,25.3297,25.3719,5000.0
2010-09-17 11:40:00,30.03,30.04,30.02,30.04,5000.0,25.3719,25.3804,25.3635,25.3804,5000.0
2010-09-17 11:45:00,30.04,30.04,30.03,30.03,1800.0,25.3804,25.3804,25.3719,25.3719,1800.0
2010-09-17 11:50:00,30.03,30.07,30.03,30.07,3200.0,25.3719,25.4057,25.3719,25.4057,3200.0
2010-09-17 11:55:00,30.08,30.08,30.06,30.07,2600.0,25.4142,25.4142,25.3973,25.4057,2600.0
2010-09-17 12:00:00,30.07,30.09,30.07,30.09,1000.0,25.4057,25.4226,25.4057,25.4226,1000.0
2010-09-17 12:05:00,30.09,30.09,30.08,30.08,300.0,25.4226,25.4226,25.4142,25.4142,300.0
2010-09-17 12:10:00,30.07,30.07,30.06,30.06,1800.0,25.4057,25.4057,25.3973,25.3973,1800.0
2010-09-17 12:15:00,30.06,30.06,30.06,30.06,0.0,25.3973,25.3973,25.3973,25.3973,0.0
2010-09-17 12:20:00,30.08,30.08,30.08,30.08,1000.0,25.4142,25.4142,25.4142,25.4142,1000.0
2010-09-17 12:25:00,30.08,30.09,30.08,30.09,400.0,25.4142,25.4226,25.4142,25.4226,400.0
2010-09-17 12:30:00,30.09,30.09,30.07,30.09,3200.0,25.4226,25.4226,25.4057,25.4226,3200.0
2010-09-17 12:35:00,30.1,30.1,30.07,30.08,1800.0,25.4311,25.4311,25.4057,25.4142,1800.0
2010-09-17 12:40:00,30.07,30.09,30.07,30.09,2900.0,25.4057,25.4226,25.4057,25.4226,2900.0
2010-09-17 12:45:00,30.08,30.08,30.08,30.08,1100.0,25.4142,25.4142,25.4142,25.4142,1100.0
2010-09-17 12:50:00,30.08,30.08,30.06,30.06,3200.0,25.4142,25.4142,25.3973,25.3973,3200.0
2010-09-17 12:55:00,30.07,30.07,30.06,30.06,800.0,25.4057,25.4057,25.3973,25.3973,800.0
2010-09-17 13:00:00,30.04,30.07,30.04,30.07,2600.0,25.3804,25.4057,25.3804,25.4057,2600.0
2010-09-17 13:05:00,30.07,30.07,30.05,30.05,1400.0,25.4057,25.4057,25.3888,25.3888,1400.0
2010-09-17 13:10:00,30.05,30.06,30.05,30.06,1700.0,25.3888,25.3973,25.3888,25.3973,1700.0
2010-09-17 13:15:00,30.06,30.06,30.04,30.04,1700.0,25.3973,25.3973,25.3804,25.3804,1700.0
2010-09-17 13:20:00,30.03,30.06,30.03,30.06,1400.0,25.3719,25.3973,25.3719,25.3973,1400.0
2010-09-17 13:25:00,30.06,30.07,30.04,30.06,3000.0,25.3973,25.4057,25.3804,25.3973,3000.0
2010-09-17 13:30:00,30.06,30.09,30.06,30.08,4200.0,25.3973,25.4226,25.3973,25.4142,4200.0
2010-09-17 13:35:00,30.08,30.08,30.07,30.07,1200.0,25.4142,25.4142,25.4057,25.4057,1200.0
2010-09-17 13:40:00,30.07,30.09,30.06,30.07,4200.0,25.4057,25.4226,25.3973,25.4057,4200.0
2010-09-17 13:45:00,30.07,30.09,30.07,30.08,3500.0,25.4057,25.4226,25.4057,25.4142,3500.0
2010-09-17 13:50:00,30.08,30.08,30.08,30.08,1300.0,25.4142,25.4142,25.4142,25.4142,1300.0
2010-09-17 13:55:00,30.07,30.09,30.06,30.06,2800.0,25.4057,25.4226,25.3973,25.3973,2800.0
2010-09-17 14:00:00,30.06,30.06,30.06,30.06,900.0,25.3973,25.3973,25.3973,25.3973,900.0
2010-09-17 14:05:00,30.06,30.08,30.06,30.08,4300.0,25.3973,25.4142,25.3973,25.4142,4300.0
2010-09-17 14:10:00,30.07,30.09,30.07,30.09,2400.0,25.4057,25.4226,25.4057,25.4226,2400.0
2010-09-17 14:15:00,30.09,30.09,30.08,30.09,900.0,25.4226,25.4226,25.4142,25.4226,900.0
2010-09-17 14:20:00,30.09,30.1,30.07,30.09,4200.0,25.4226,25.4311,25.4057,25.4226,4200.0
2010-09-17 14:25:00,30.08,30.11,30.07,30.09,2600.0,25.4142,25.4395,25.4057,25.4226,2600.0
2010-09-17 14:30:00,30.09,30.1,30.08,30.1,3800.0,25.4226,25.4311,25.4142,25.4311,3800.0
2010-09-17 14:35:00,30.1,30.11,30.09,30.09,5500.0,25.4311,25.4395,25.4226,25.4226,5500.0
2010-09-17 14:40:00,30.09,30.1,30.08,30.09,5600.0,25.4226,25.4311,25.4142,25.4226,5600.0
2010-09-17 14:45:00,30.09,30.09,30.08,30.08,35500.0,25.4226,25.4226,25.4142,25.4142,35500.0
2010-09-17 14:50:00,30.08,30.09,30.07,30.07,10500.0,25.4142,25.4226,25.4057,25.4057,10500.0
2010-09-17 14:55:00,30.07,30.08,30.06,30.06,1700.0,25.4057,25.4142,25.3973,25.3973,1700.0
2010-09-17 15:00:00,30.06,30.08,30.06,30.07,2500.0,25.3973,25.4142,25.3973,25.4057,2500.0
2010-09-17 15:05:00,30.06,30.06,30.05,30.06,2300.0,25.3973,25.3973,25.3888,25.3973,2300.0
2010-09-17 15:10:00,30.06,30.06,30.01,30.01,8900.0,25.3973,25.3973,25.355,25.355,8900.0
2010-09-17 15:15:00,30.01,30.04,30.01,30.03,4900.0,25.355,25.3804,25.355,25.3719,4900.0
2010-09-17 15:20:00,30.03,30.03,30.01,30.01,5800.0,25.3719,25.3719,25.355,25.355,5800.0
2010-09-17 15:25:00,30.01,30.01,29.96,29.96,6600.0,25.355,25.355,25.3128,25.3128,6600.0
2010-09-17 15:30:00,29.95,30.01,29.95,30.01,13300.0,25.3043,25.355,25.3043,25.355,13300.0
2010-09-17 15:35:00,30.01,30.02,29.98,29.98,6100.0,25.355,25.3635,25.3297,25.3297,6100.0
2010-09-17 15:40:00,29.98,29.99,29.96,29.97,17900.0,25.3297,25.3381,25.3128,25.3212,17900.0
2010-09-17 15:45:00,29.98,30.03,29.96,29.99,66200.0,25.3297,25.3719,25.3128,25.3381,66200.0
2010-09-17 15:50:00,29.99,30.01,29.99,30.01,9700.0,25.3381,25.355,25.3381,25.355,9700.0
2010-09-17 15:55:00,30.0,30.01,29.98,29.99,30500.0,25.3466,25.355,25.3297,25.3381,30500.0
2010-09-20 09:30:00,30.12,30.12,30.07,30.07,3400.0,25.4479,25.4479,25.4057,25.4057,3400.0
2010-09-20 09:35:00,30.08,30.12,30.07,30.11,1700.0,25.4142,25.4479,25.4057,25.4395,1700.0
2010-09-20 09:40:00,30.1,30.1,30.03,30.04,3700.0,25.4311,25.4311,25.3719,25.3804,3700.0
2010-09-20 09:45:00,30.02,30.08,30.02,30.05,10300.0,25.3635,25.4142,25.3635,25.3888,10300.0
2010-09-20 09:50:00,30.07,30.08,30.05,30.08,1800.0,25.4057,25.4142,25.3888,25.4142,1800.0
2010-09-20 09:55:00,30.1,30.11,30.09,30.11,2500.0,25.4311,25.4395,25.4226,25.4395,2500.0
2010-09-20 10:00:00,30.1,30.19,30.08,30.19,4600.0,25.4311,25.5071,25.4142,25.5071,4600.0
2010-09-20 10:05:00,30.19,30.28,30.19,30.28,4900.0,25.5071,25.5831,25.5071,25.5831,4900.0
2010-09-20 10:10:00,30.28,30.3,30.26,30.26,4600.0,25.5831,25.6,25.5662,25.5662,4600.0
2010-09-20 10:15:00,30.25,30.32,30.25,30.3,4600.0,25.5578,25.6169,25.5578,25.6,4600.0
2010-09-20 10:20:00,30.31,30.33,30.3,30.3,2700.0,25.6085,25.6254,25.6,25.6,2700.0
2010-09-20 10:25:00,30.3,30.3,30.28,30.28,1900.0,25.6,25.6,25.5831,25.5831,1900.0
2010-09-20 10:30:00,30.28,30.29,30.25,30.25,4100.0,25.5831,25.5916,25.5578,25.5578,4100.0
2010-09-20 10:35:00,30.25,30.27,30.24,30.25,3100.0,25.5578,25.5747,25.5493,25.5578,3100.0
2010-09-20 10:40:00,30.26,30.29,30.26,30.28,3500.0,25.5662,25.5916,25.5662,25.5831,3500.0
2010-09-20 10:45:00,30.28,30.31,30.27,30.28,4300.0,25.5831,25.6085,25.5747,25.5831,4300.0
2010-09-20 10:50:00,30.29,30.33,30.28,30.33,4400.0,25.5916,25.6254,25.5831,25.6254,4400.0
2010-09-20 10:55:00,30.34,30.37,30.34,30.36,2900.0,25.6338,25.6592,25.6338,25.6507,2900.0
2010-09-20 11:00:00,30.36,30.38,30.34,30.35,13400.0,25.6507,25.6676,25.6338,25.6423,13400.0
2010-09-20 11:05:00,30.36,30.41,30.36,30.39,4900.0,25.6507,25.693,25.6507,25.6761,4900.0
2010-09-20 11:10:00,30.39,30.39,30.34,30.34,1600.0,25.6761,25.6761,25.6338,25.6338,1600.0
2010-09-20 11:15:00,30.33,30.34,30.31,30.31,1400.0,25.6254,25.6338,25.6085,25.6085,1400.0
2010-09-20 11:20:00,30.31,30.34,30.31,30.32,4500.0,25.6085,25.6338,25.6085,25.6169,4500.0
2010-09-20 11:25:00,30.32,30.32,30.31,30.31,700.0,25.6169,25.6169,25.6085,25.6085,700.0
2010-09-20 11:30:00,30.31,30.34,30.31,30.34,4300.0,25.6085,25.6338,25.6085,25.6338,4300.0
2010-09-20 11:35:00,30.33,30.35,30.31,30.31,1900.0,25.6254,25.6423,25.6085,25.6085,1900.0
2010-09-20 11:40:00,30.31,30.31,30.28,30.31,3000.0,25.6085,25.6085,25.5831,25.6085,3000.0
2010-09-20 11:45:00,30.31,30.31,30.29,30.3,1200.0,25.6085,25.6085,25.5916,25.6,1200.0
2010-09-20 11:50:00,30.29,30.29,30.28,30.28,600.0,25.5916,25.5916,25.5831,25.5831,600.0
2010-09-20 11:55:00,30.28,30.28,30.26,30.26,3700.0,25.5831,25.5831,25.5662,25.5662,3700.0
2010-09-20 12:00:00,30.28,30.28,30.25,30.26,1900.0,25.5831,25.5831,25.5578,25.5662,1900.0
2010-09-20 12:05:00,30.25,30.25,30.24,30.24,400.0,25.5578,25.5578,25.5493,25.5493,400.0
2010-09-20 12:10:00,30.23,30.25,30.22,30.22,3600.0,25.5409,25.5578,25.5324,25.5324,3600.0
2010-09-20 12:15:00,30.21,30.25,30.21,30.25,2500.0,25.524,25.5578,25.524,25.5578,2500.0
2010-09-20 12:20:00,30.25,30.26,30.25,30.25,600.0,25.5578,25.5662,25.5578,25.5578,600.0
2010-09-20 12:25:00,30.24,30.26,30.22,30.22,4100.0,25.5493,25.5662,25.5324,25.5324,4100.0
2010-09-20 12:30:00,30.22,30.25,30.22,30.24,1600.0,25.5324,25.5578,25.5324,25.5493,1600.0
2010-09-20 12:35:00,30.25,30.25,30.24,30.25,1800.0,25.5578,25.5578,25.5493,25.5578,1800.0
2010-09-20 12:40:00,30.24,30.26,30.24,30.25,600.0,25.5493,25.5662,25.5493,25.5578,600.0
2010-09-20 12:45:00,30.25,30.31,30.25,30.29,10800.0,25.5578,25.6085,25.5578,25.5916,10800.0
2010-09-20 12:50:00,30.28,30.31,30.27,30.3,3500.0,25.5831,25.6085,25.5747,25.6,3500.0
2010-09-20 12:55:00,30.31,30.33,30.3,30.3,5400.0,25.6085,25.6254,25.6,25.6,5400.0
2010-09-20 13:00:00,30.3,30.34,30.3,30.32,5500.0,25.6,25.6338,25.6,25.6169,5500.0
2010-09-20 13:05:00,30.32,30.33,30.32,30.33,300.0,25.6169,25.6254,25.6169,25.6254,300.0
2010-09-20 13:10:00,30.32,30.32,30.31,30.31,4600.0,25.6169,25.6169,25.6085,25.6085,4600.0
2010-09-20 13:15:00,30.3,30.33,30.29,30.33,6100.0,25.6,25.6254,25.5916,25.6254,6100.0
2010-09-20 13:20:00,30.33,30.36,30.33,30.36,6400.0,25.6254,25.6507,25.6254,25.6507,6400.0
2010-09-20 13:25:00,30.35,30.36,30.33,30.33,1800.0,25.6423,25.6507,25.6254,25.6254,1800.0
2010-09-20 13:30:00,30.33,30.36,30.32,30.34,5900.0,25.6254,25.6507,25.6169,25.6338,5900.0
2010-09-20 13:35:00,30.34,30.37,30.33,30.35,5900.0,25.6338,25.6592,25.6254,25.6423,5900.0
2010-09-20 13:40:00,30.35,30.38,30.35,30.37,3400.0,25.6423,25.6676,25.6423,25.6592,3400.0
2010-09-20 13:45:00,30.35,30.38,30.33,30.37,5200.0,25.6423,25.6676,25.6254,25.6592,5200.0
2010-09-20 13:50:00,30.37,30.38,30.36,30.38,3800.0,25.6592,25.6676,25.6507,25.6676,3800.0
2010-09-20 13:55:00,30.37,30.38,30.36,30.38,4200.0,25.6592,25.6676,25.6507,25.6676,4200.0
2010-09-20 14:00:00,30.37,30.37,30.36,30.37,1700.0,25.6592,25.6592,25.6507,25.6592,1700.0
2010-09-20 14:05:00,30.36,30.37,30.34,30.36,5500.0,25.6507,25.6592,25.6338,25.6507,5500.0
2010-09-20 14:10:00,30.37,30.37,30.35,30.36,2900.0,25.6592,25.6592,25.6423,25.6507,2900.0
2010-09-20 14:15:00,30.36,30.37,30.34,30.37,3300.0,25.6507,25.6592,25.6338,25.6592,3300.0
2010-09-20 14:20:00,30.37,30.42,30.37,30.42,5000.0,25.6592,25.7014,25.6592,25.7014,5000.0
2010-09-20 14:25:00,30.41,30.41,30.39,30.4,2600.0,25.693,25.693,25.6761,25.6845,2600.0
2010-09-20 14:30:00,30.41,30.42,30.4,30.42,4700.0,25.693,25.7014,25.6845,25.7014,4700.0
2010-09-20 14:35:00,30.41,30.43,30.4,30.42,7100.0,25.693,25.7099,25.6845,25.7014,7100.0
2010-09-20 14:40:00,30.43,30.44,30.43,30.43,1100.0,25.7099,25.7183,25.7099,25.7099,1100.0
2010-09-20 14:45:00,30.44,30.46,30.42,30.42,6100.0,25.7183,25.7352,25.7014,25.7014,6100.0
2010-09-20 14:50:00,30.42,30.45,30.42,30.45,2500.0,25.7014,25.7268,25.7014,25.7268,2500.0
2010-09-20 14:55:00,30.45,30.48,30.44,30.45,5800.0,25.7268,25.7521,25.7183,25.7268,5800.0
2010-09-20 15:00:00,30.45,30.45,30.44,30.44,4100.0,25.7268,25.7268,25.7183,25.7183,4100.0
2010-09-20 15:05:00,30.44,30.46,30.44,30.44,5300.0,25.7183,25.7352,25.7183,25.7183,5300.0
2010-09-20 15:10:00,30.44,30.48,30.44,30.48,9300.0,25.7183,25.7521,25.7183,25.7521,9300.0
2010-09-20 15:15:00,30.47,30.49,30.46,30.49,3600.0,25.7437,25.7606,25.7352,25.7606,3600.0
2010-09-20 15:20:00,30.49,30.51,30.48,30.49,3900.0,25.7606,25.7775,25.7521,25.7606,3900.0
2010-09-20 15:25:00,30.49,30.49,30.48,30.49,3800.0,25.7606,25.7606,25.7521,25.7606,3800.0
2010-09-20 15:30:00,30.49,30.49,30.47,30.49,5900.0,25.7606,25.7606,25.7437,25.7606,5900.0
2010-09-20 15:35:00,30.48,30.52,30.48,30.52,10600.0,25.7521,25.7859,25.7521,25.7859,10600.0
2010-09-20 15:40:00,30.52,30.53,30.51,30.51,5500.0,25.7859,25.7944,25.7775,25.7775,5500.0
2010-09-20 15:45:00,30.52,30.55,30.52,30.55,19200.0,25.7859,25.8112,25.7859,25.8112,19200.0
2010-09-20 15:50:00,30.54,30.55,30.54,30.55,16200.0,25.8028,25.8112,25.8028,25.8112,16200.0
2010-09-20 15:55:00,30.55,30.56,30.51,30.53,55500.0,25.8112,25.8197,25.7775,25.7944,55500.0
2010-09-21 09:30:00,30.55,30.62,30.55,30.61,10500.0,25.8112,25.8704,25.8112,25.8619,10500.0
2010-09-21 09:35:00,30.57,30.59,30.53,30.58,4300.0,25.8281,25.845,25.7944,25.8366,4300.0
2010-09-21 09:40:00,30.55,30.56,30.47,30.51,2600.0,25.8112,25.8197,25.7437,25.7775,2600.0
2010-09-21 09:45:00,30.51,30.54,30.49,30.49,4600.0,25.7775,25.8028,25.7606,25.7606,4600.0
2010-09-21 09:50:00,30.52,30.53,30.49,30.49,8500.0,25.7859,25.7944,25.7606,25.7606,8500.0
2010-09-21 09:55:00,30.5,30.53,30.49,30.53,3600.0,25.769,25.7944,25.7606,25.7944,3600.0
2010-09-21 10:00:00,30.53,30.57,30.53,30.56,2800.0,25.7944,25.8281,25.7944,25.8197,2800.0
2010-09-21 10:05:00,30.56,30.56,30.51,30.51,2500.0,25.8197,25.8197,25.7775,25.7775,2500.0
2010-09-21 10:10:00,30.51,30.53,30.5,30.52,3900.0,25.7775,25.7944,25.769,25.7859,3900.0
2010-09-21 10:15:00,30.53,30.55,30.51,30.51,3200.0,25.7944,25.8112,25.7775,25.7775,3200.0
2010-09-21 10:20:00,30.53,30.55,30.51,30.51,2300.0,25.7944,25.8112,25.7775,25.7775,2300.0
2010-09-21 10:25:00,30.52,30.52,30.5,30.5,1500.0,25.7859,25.7859,25.769,25.769,1500.0
2010-09-21 10:30:00,30.5,30.52,30.5,30.51,3800.0,25.769,25.7859,25.769,25.7775,3800.0
2010-09-21 10:35:00,30.51,30.53,30.5,30.53,1800.0,25.7775,25.7944,25.769,25.7944,1800.0
2010-09-21 10:40:00,30.52,30.54,30.5,30.5,4200.0,25.7859,25.8028,25.769,25.769,4200.0
2010-09-21 10:45:00,30.51,30.54,30.5,30.54,3000.0,25.7775,25.8028,25.769,25.8028,3000.0
2010-09-21 10:50:00,30.53,30.55,30.5,30.52,5400.0,25.7944,25.8112,25.769,25.7859,5400.0
2010-09-21 10:55:00,30.51,30.52,30.5,30.52,1500.0,25.7775,25.7859,25.769,25.7859,1500.0
2010-09-21 11:00:00,30.51,30.52,30.5,30.51,1700.0,25.7775,25.7859,25.769,25.7775,1700.0
2010-09-21 11:05:00,30.5,30.54,30.5,30.52,2100.0,25.769,25.8028,25.769,25.7859,2100.0
2010-09-21 11:10:00,30.52,30.55,30.52,30.55,6800.0,25.7859,25.8112,25.7859,25.8112,6800.0
2010-09-21 11:15:00,30.54,30.55,30.54,30.55,1300.0,25.8028,25.8112,25.8028,25.8112,1300.0
2010-09-21 11:20:00,30.55,30.57,30.54,30.54,8200.0,25.8112,25.8281,25.8028,25.8028,8200.0
2010-09-21 11:25:00,30.55,30.55,30.54,30.54,2600.0,25.8112,25.8112,25.8028,25.8028,2600.0
2010-09-21 11:30:00,30.55,30.55,30.54,30.54,1500.0,25.8112,25.8112,25.8028,25.8028,1500.0
2010-09-21 11:35:00,30.54,30.54,30.5,30.51,3700.0,25.8028,25.8028,25.769,25.7775,3700.0
2010-09-21 11:40:00,30.5,30.51,30.48,30.51,2000.0,25.769,25.7775,25.7521,25.7775,2000.0
2010-09-21 11:45:00,30.51,30.51,30.5,30.51,1500.0,25.7775,25.7775,25.769,25.7775,1500.0
2010-09-21 11:50:00,30.5,30.53,30.5,30.52,2100.0,25.769,25.7944,25.769,25.7859,2100.0
2010-09-21 11:55:00,30.52,30.55,30.52,30.55,5400.0,25.7859,25.8112,25.7859,25.8112,5400.0
2010-09-21 12:00:00,30.55,30.59,30.54,30.59,7500.0,25.8112,25.845,25.8028,25.845,7500.0
2010-09-21 12:05:00,30.59,30.59,30.58,30.58,2100.0,25.845,25.845,25.8366,25.8366,2100.0
2010-09-21 12:10:00,30.57,30.6,30.57,30.59,6200.0,25.8281,25.8535,25.8281,25.845,6200.0
2010-09-21 12:15:00,30.58,30.59,30.58,30.59,2800.0,25.8366,25.845,25.8366,25.845,2800.0
2010-09-21 12:20:00,30.58,30.59,30.58,30.58,2500.0,25.8366,25.845,25.8366,25.8366,2500.0
2010-09-21 12:25:00,30.59,30.59,30.53,30.53,4300.0,25.845,25.845,25.7944,25.7944,4300.0
2010-09-21 12:30:00,30.53,30.55,30.53,30.54,3300.0,25.7944,25.8112,25.7944,25.8028,3300.0
2010-09-21 12:35:00,30.55,30.55,30.53,30.55,3000.0,25.8112,25.8112,25.7944,25.8112,3000.0
2010-09-21 12:40:00,30.54,30.55,30.53,30.54,2100.0,25.8028,25.8112,25.7944,25.8028,2100.0
2010-09-21 12:45:00,30.54,30.54,30.53,30.53,800.0,25.8028,25.8028,25.7944,25.7944,800.0
2010-09-21 12:50:00,30.53,30.54,30.52,30.53,3200.0,25.7944,25.8028,25.7859,25.7944,3200.0
2010-09-21 12:55:00,30.53,30.53,30.52,30.52,1000.0,25.7944,25.7944,25.7859,25.7859,1000.0
2010-09-21 13:00:00,30.52,30.56,30.52,30.56,2300.0,25.7859,25.8197,25.7859,25.8197,2300.0
2010-09-21 13:05:00,30.56,30.56,30.51,30.52,4400.0,25.8197,25.8197,25.7775,25.7859,4400.0
2010-09-21 13:10:00,30.52,30.54,30.52,30.53,900.0,25.7859,25.8028,25.7859,25.7944,900.0
2010-09-21 13:15:00,30.53,30.53,30.53,30.53,1000.0,25.7944,25.7944,25.7944,25.7944,1000.0
2010-09-21 13:20:00,30.53,30.55,30.53,30.55,1600.0,25.7944,25.8112,25.7944,25.8112,1600.0
2010-09-21 13:25:00,30.55,30.55,30.53,30.53,2600.0,25.8112,25.8112,25.7944,25.7944,2600.0
2010-09-21 13:30:00,30.53,30.54,30.52,30.52,1000.0,25.7944,25.8028,25.7859,25.7859,1000.0
2010-09-21 13:35:00,30.52,30.53,30.52,30.53,500.0,25.7859,25.7944,25.7859,25.7944,500.0
2010-09-21 13:40:00,30.52,30.53,30.52,30.53,1400.0,25.7859,25.7944,25.7859,25.7944,1400.0
2010-09-21 13:45:00,30.52,30.54,30.52,30.54,3100.0,25.7859,25.8028,25.7859,25.8028,3100.0
2010-09-21 13:50:00,30.53,30.54,30.53,30.54,2800.0,25.7944,25.8028,25.7944,25.8028,2800.0
2010-09-21 13:55:00,30.53,30.54,30.49,30.49,10500.0,25.7944,25.8028,25.7606,25.7606,10500.0
2010-09-21 14:00:00,30.5,30.51,30.49,30.5,3300.0,25.769,25.7775,25.7606,25.769,3300.0
2010-09-21 14:05:00,30.5,30.51,30.49,30.49,6600.0,25.769,25.7775,25.7606,25.7606,6600.0
2010-09-21 14:10:00,30.51,30.51,30.41,30.45,18100.0,25.7775,25.7775,25.693,25.7268,18100.0
2010-09-21 14:15:00,30.45,30.6,30.4,30.6,34900.0,25.7268,25.8535,25.6845,25.8535,34900.0
2010-09-21 14:20:00,30.61,30.61,30.55,30.6,12000.0,25.8619,25.8619,25.8112,25.8535,12000.0
2010-09-21 14:25:00,30.59,30.6,30.55,30.58,4000.0,25.845,25.8535,25.8112,25.8366,4000.0
2010-09-21 14:30:00,30.6,30.65,30.59,30.65,21100.0,25.8535,25.8957,25.845,25.8957,21100.0
2010-09-21 14:35:00,30.65,30.71,30.61,30.69,9400.0,25.8957,25.9464,25.8619,25.9295,9400.0
2010-09-21 14:40:00,30.72,30.72,30.7,30.71,2200.0,25.9549,25.9549,25.938,25.9464,2200.0
2010-09-21 14:45:00,30.71,30.71,30.66,30.7,6900.0,25.9464,25.9464,25.9042,25.938,6900.0
2010-09-21 14:50:00,30.7,30.7,30.61,30.64,12800.0,25.938,25.938,25.8619,25.8873,12800.0
2010-09-21 14:55:00,30.64,30.65,30.6,30.63,17800.0,25.8873,25.8957,25.8535,25.8788,17800.0
2010-09-21 15:00:00,30.63,30.64,30.59,30.63,13500.0,25.8788,25.8873,25.845,25.8788,13500.0
2010-09-21 15:05:00,30.63,30.63,30.6,30.63,7200.0,25.8788,25.8788,25.8535,25.8788,7200.0
2010-09-21 15:10:00,30.64,30.64,30.58,30.58,9800.0,25.8873,25.8873,25.8366,25.8366,9800.0
2010-09-21 15:15:00,30.59,30.62,30.58,30.61,11500.0,25.845,25.8704,25.8366,25.8619,11500.0
2010-09-21 15:20:00,30.61,30.62,30.59,30.59,11700.0,25.8619,25.8704,25.845,25.845,11700.0
2010-09-21 15:25:00,30.59,30.6,30.52,30.56,19200.0,25.845,25.8535,25.7859,25.8197,19200.0
2010-09-21 15:30:00,30.55,30.55,30.46,30.48,17300.0,25.8112,25.8112,25.7352,25.7521,17300.0
2010-09-21 15:35:00,30.48,30.49,30.42,30.49,20200.0,25.7521,25.7606,25.7014,25.7606,20200.0
2010-09-21 15:40:00,30.48,30.55,30.48,30.54,9400.0,25.7521,25.8112,25.7521,25.8028,9400.0
2010-09-21 15:45:00,30.55,30.57,30.49,30.52,25900.0,25.8112,25.8281,25.7606,25.7859,25900.0
2010-09-21 15:50:00,30.51,30.57,30.51,30.55,21400.0,25.7775,25.8281,25.7775,25.8112,21400.0
2010-09-21 15:55:00,30.55,30.55,30.5,30.52,57600.0,25.8112,25.8112,25.769,25.7859,57600.0
2010-09-22 09:30:00,30.49,30.53,30.41,30.53,7600.0,25.7606,25.7944,25.693,25.7944,7600.0
2010-09-22 09:35:00,30.6,30.6,30.52,30.57,2200.0,25.8535,25.8535,25.7859,25.8281,2200.0
2010-09-22 09:40:00,30.54,30.6,30.54,30.6,2600.0,25.8028,25.8535,25.8028,25.8535,2600.0
2010-09-22 09:45:00,30.59,30.63,30.59,30.63,3200.0,25.845,25.8788,25.845,25.8788,3200.0
2010-09-22 09:50:00,30.62,30.63,30.6,30.61,2500.0,25.8704,25.8788,25.8535,25.8619,2500.0
2010-09-22 09:55:00,30.59,30.61,30.55,30.57,5500.0,25.845,25.8619,25.8112,25.8281,5500.0
2010-09-22 10:00:00,30.56,30.56,30.45,30.46,8400.0,25.8197,25.8197,25.7268,25.7352,8400.0
2010-09-22 10:05:00,30.46,30.49,30.46,30.49,5400.0,25.7352,25.7606,25.7352,25.7606,5400.0
2010-09-22 10:10:00,30.5,30.55,30.5,30.53,1900.0,25.769,25.8112,25.769,25.7944,1900.0
2010-09-22 10:15:00,30.54,30.56,30.53,30.55,3200.0,25.8028,25.8197,25.7944,25.8112,3200.0
2010-09-22 10:20:00,30.55,30.56,30.51,30.52,3100.0,25.8112,25.8197,25.7775,25.7859,3100.0
2010-09-22 10:25:00,30.53,30.54,30.47,30.47,2400.0,25.7944,25.8028,25.7437,25.7437,2400.0
2010-09-22 10:30:00,30.46,30.46,30.4,30.41,6400.0,25.7352,25.7352,25.6845,25.693,6400.0
2010-09-22 10:35:00,30.42,30.42,30.39,30.39,3100.0,25.7014,25.7014,25.6761,25.6761,3100.0
2010-09-22 10:40:00,30.39,30.39,30.35,30.35,3300.0,25.6761,25.6761,25.6423,25.6423,3300.0
2010-09-22 10:45:00,30.35,30.36,30.32,30.32,17900.0,25.6423,25.6507,25.6169,25.6169,17900.0
2010-09-22 10:50:00,30.32,30.32,30.3,30.3,4400.0,25.6169,25.6169,25.6,25.6,4400.0
2010-09-22 10:55:00,30.3,30.33,30.29,30.3,11100.0,25.6,25.6254,25.5916,25.6,11100.0
2010-09-22 11:00:00,30.3,30.33,30.3,30.32,1400.0,25.6,25.6254,25.6,25.6169,1400.0
2010-09-22 11:05:00,30.31,30.31,30.24,30.26,6200.0,25.6085,25.6085,25.5493,25.5662,6200.0
2010-09-22 11:10:00,30.25,30.27,30.22,30.25,3300.0,25.5578,25.5747,25.5324,25.5578,3300.0
2010-09-22 11:15:00,30.26,30.29,30.24,30.29,3700.0,25.5662,25.5916,25.5493,25.5916,3700.0
2010-09-22 11:20:00,30.29,30.29,30.24,30.24,3700.0,25.5916,25.5916,25.5493,25.5493,3700.0
2010-09-22 11:25:00,30.23,30.26,30.23,30.26,2900.0,25.5409,25.5662,25.5409,25.5662,2900.0
2010-09-22 11:30:00,30.26,30.26,30.23,30.23,5500.0,25.5662,25.5662,25.5409,25.5409,5500.0
2010-09-22 11:35:00,30.23,30.25,30.22,30.23,11800.0,25.5409,25.5578,25.5324,25.5409,11800.0
2010-09-22 11:40:00,30.22,30.23,30.2,30.22,6400.0,25.5324,25.5409,25.5155,25.5324,6400.0
2010-09-22 11:45:00,30.22,30.22,30.18,30.19,4400.0,25.5324,25.5324,25.4986,25.5071,4400.0
2010-09-22 11:50:00,30.19,30.22,30.18,30.22,2900.0,25.5071,25.5324,25.4986,25.5324,2900.0
2010-09-22 11:55:00,30.22,30.23,30.19,30.2,4400.0,25.5324,25.5409,25.5071,25.5155,4400.0
2010-09-22 12:00:00,30.21,30.21,30.18,30.18,2200.0,25.524,25.524,25.4986,25.4986,2200.0
2010-09-22 12:05:00,30.19,30.22,30.19,30.22,2000.0,25.5071,25.5324,25.5071,25.5324,2000.0
2010-09-22 12:10:00,30.21,30.21,30.19,30.2,3300.0,25.524,25.524,25.5071,25.5155,3300.0
2010-09-22 12:15:00,30.2,30.22,30.2,30.21,3400.0,25.5155,25.5324,25.5155,25.524,3400.0
2010-09-22 12:20:00,30.21,30.22,30.18,30.19,4100.0,25.524,25.5324,25.4986,25.5071,4100.0
2010-09-22 12:25:00,30.19,30.2,30.19,30.2,1600.0,25.5071,25.5155,25.5071,25.5155,1600.0
2010-09-22 12:30:00,30.2,30.21,30.19,30.2,1700.0,25.5155,25.524,25.5071,25.5155,1700.0
2010-09-22 12:35:00,30.19,30.2,30.18,30.19,2000.0,25.5071,25.5155,25.4986,25.5071,2000.0
2010-09-22 12:40:00,30.18,30.2,30.17,30.2,2300.0,25.4986,25.5155,25.4902,25.5155,2300.0
2010-09-22 12:45:00,30.2,30.2,30.17,30.17,2200.0,25.5155,25.5155,25.4902,25.4902,2200.0
2010-09-22 12:50:00,30.18,30.18,30.15,30.15,3400.0,25.4986,25.4986,25.4733,25.4733,3400.0
2010-09-22 12:55:00,30.16,30.17,30.16,30.16,2300.0,25.4817,25.4902,25.4817,25.4817,2300.0
2010-09-22 13:00:00,30.16,30.17,30.15,30.17,3100.0,25.4817,25.4902,25.4733,25.4902,3100.0
2010-09-22 13:05:00,30.16,30.16,30.12,30.12,6600.0,25.4817,25.4817,25.4479,25.4479,6600.0
2010-09-22 13:10:00,30.12,30.12,30.08,30.09,7700.0,25.4479,25.4479,25.4142,25.4226,7700.0
2010-09-22 13:15:00,30.09,30.09,30.08,30.08,1900.0,25.4226,25.4226,25.4142,25.4142,1900.0
2010-09-22 13:20:00,30.09,30.09,30.08,30.09,1100.0,25.4226,25.4226,25.4142,25.4226,1100.0
2010-09-22 13:25:00,30.09,30.12,30.09,30.12,2900.0,25.4226,25.4479,25.4226,25.4479,2900.0
2010-09-22 13:30:00,30.12,30.14,30.12,30.14,14900.0,25.4479,25.4648,25.4479,25.4648,14900.0
2010-09-22 13:35:00,30.15,30.16,30.14,30.16,1900.0,25.4733,25.4817,25.4648,25.4817,1900.0
2010-09-22 13:40:00,30.17,30.17,30.15,30.15,5400.0,25.4902,25.4902,25.4733,25.4733,5400.0
2010-09-22 13:45:00,30.15,30.18,30.15,30.17,1900.0,25.4733,25.4986,25.4733,25.4902,1900.0
2010-09-22 13:50:00,30.18,30.18,30.15,30.18,19300.0,25.4986,25.4986,25.4733,25.4986,19300.0
2010-09-22 13:55:00,30.18,30.18,30.17,30.18,1100.0,25.4986,25.4986,25.4902,25.4986,1100.0
2010-09-22 14:00:00,30.18,30.2,30.18,30.18,3300.0,25.4986,25.5155,25.4986,25.4986,3300.0
2010-09-22 14:05:00,30.19,30.2,30.18,30.2,3200.0,25.5071,25.5155,25.4986,25.5155,3200.0
2010-09-22 14:10:00,30.21,30.21,30.17,30.2,6300.0,25.524,25.524,25.4902,25.5155,6300.0
2010-09-22 14:15:00,30.21,30.22,30.2,30.2,2300.0,25.524,25.5324,25.5155,25.5155,2300.0
2010-09-22 14:20:00,30.2,30.23,30.2,30.22,3700.0,25.5155,25.5409,25.5155,25.5324,3700.0
2010-09-22 14:25:00,30.22,30.24,30.21,30.24,1500.0,25.5324,25.5493,25.524,25.5493,1500.0
2010-09-22 14:30:00,30.23,30.26,30.23,30.26,2300.0,25.5409,25.5662,25.5409,25.5662,2300.0
2010-09-22 14:35:00,30.27,30.3,30.26,30.29,2600.0,25.5747,25.6,25.5662,25.5916,2600.0
2010-09-22 14:40:00,30.28,30.32,30.28,30.31,2100.0,25.5831,25.6169,25.5831,25.6085,2100.0
2010-09-22 14:45:00,30.32,30.32,30.3,30.3,2300.0,25.6169,25.6169,25.6,25.6,2300.0
2010-09-22 14:50:00,30.3,30.31,30.3,30.31,2100.0,25.6,25.6085,25.6,25.6085,2100.0
2010-09-22 14:55:00,30.31,30.33,30.3,30.33,4500.0,25.6085,25.6254,25.6,25.6254,4500.0
2010-09-22 15:00:00,30.34,30.34,30.33,30.34,2200.0,25.6338,25.6338,25.6254,25.6338,2200.0
2010-09-22 15:05:00,30.34,30.35,30.29,30.3,6400.0,25.6338,25.6423,25.5916,25.6,6400.0
2010-09-22 15:10:00,30.3,30.32,30.28,30.31,3200.0,25.6,25.6169,25.5831,25.6085,3200.0
2010-09-22 15:15:00,30.32,30.33,30.29,30.29,4800.0,25.6169,25.6254,25.5916,25.5916,4800.0
2010-09-22 15:20:00,30.27,30.27,30.24,30.26,9000.0,25.5747,25.5747,25.5493,25.5662,9000.0
2010-09-22 15:25:00,30.24,30.27,30.24,30.25,3300.0,25.5493,25.5747,25.5493,25.5578,3300.0
2010-09-22 15:30:00,30.25,30.27,30.24,30.27,3700.0,25.5578,25.5747,25.5493,25.5747,3700.0
2010-09-22 15:35:00,30.28,30.29,30.28,30.29,6000.0,25.5831,25.5916,25.5831,25.5916,6000.0
2010-09-22 15:40:00,30.29,30.31,30.28,30.31,3800.0,25.5916,25.6085,25.5831,25.6085,3800.0
2010-09-22 15:45:00,30.3,30.3,30.24,30.24,24200.0,25.6,25.6,25.5493,25.5493,24200.0
2010-09-22 15:50:00,30.23,30.24,30.2,30.23,27800.0,25.5409,25.5493,25.5155,25.5409,27800.0
2010-09-22 15:55:00,30.23,30.25,30.19,30.21,66800.0,25.5409,25.5578,25.5071,25.524,66800.0
2010-09-23 09:30:00,30.03,30.09,29.9,29.9,6100.0,25.3719,25.4226,25.2621,25.2621,6100.0
2010-09-23 09:35:00,29.93,29.97,29.88,29.97,2300.0,25.2874,25.3212,25.2452,25.3212,2300.0
2010-09-23 09:40:00,29.95,30.02,29.95,29.97,4600.0,25.3043,25.3635,25.3043,25.3212,4600.0
2010-09-23 09:45:00,29.96,30.0,29.96,30.0,2700.0,25.3128,25.3466,25.3128,25.3466,2700.0
2010-09-23 09:50:00,30.0,30.0,29.99,30.0,800.0,25.3466,25.3466,25.3381,25.3466,800.0
2010-09-23 09:55:00,30.0,30.0,29.95,29.95,2700.0,25.3466,25.3466,25.3043,25.3043,2700.0
2010-09-23 10:00:00,29.95,30.05,29.95,30.04,6600.0,25.3043,25.3888,25.3043,25.3804,6600.0
2010-09-23 10:05:00,30.05,30.1,30.05,30.08,5000.0,25.3888,25.4311,25.3888,25.4142,5000.0
2010-09-23 10:10:00,30.08,30.08,30.02,30.02,7800.0,25.4142,25.4142,25.3635,25.3635,7800.0
2010-09-23 10:15:00,30.03,30.03,30.0,30.01,3800.0,25.3719,25.3719,25.3466,25.355,3800.0
2010-09-23 10:20:00,30.03,30.05,30.02,30.03,8500.0,25.3719,25.3888,25.3635,25.3719,8500.0
2010-09-23 10:25:00,30.04,30.09,30.04,30.09,2000.0,25.3804,25.4226,25.3804,25.4226,2000.0
2010-09-23 10:30:00,30.11,30.16,30.11,30.16,5800.0,25.4395,25.4817,25.4395,25.4817,5800.0
2010-09-23 10:35:00,30.15,30.18,30.15,30.17,4000.0,25.4733,25.4986,25.4733,25.4902,4000.0
2010-09-23 10:40:00,30.14,30.15,30.14,30.15,10200.0,25.4648,25.4733,25.4648,25.4733,10200.0
2010-09-23 10:45:00,30.15,30.2,30.15,30.19,10700.0,25.4733,25.5155,25.4733,25.5071,10700.0
2010-09-23 10:50:00,30.18,30.19,30.17,30.17,9000.0,25.4986,25.5071,25.4902,25.4902,9000.0
2010-09-23 10:55:00,30.16,30.16,30.13,30.14,3400.0,25.4817,25.4817,25.4564,25.4648,3400.0
2010-09-23 11:00:00,30.13,30.15,30.11,30.14,5400.0,25.4564,25.4733,25.4395,25.4648,5400.0
2010-09-23 11:05:00,30.14,30.14,30.13,30.14,1900.0,25.4648,25.4648,25.4564,25.4648,1900.0
2010-09-23 11:10:00,30.13,30.18,30.12,30.18,4000.0,25.4564,25.4986,25.4479,25.4986,4000.0
2010-09-23 11:15:00,30.18,30.18,30.16,30.16,1700.0,25.4986,25.4986,25.4817,25.4817,1700.0
2010-09-23 11:20:00,30.17,30.2,30.17,30.19,4200.0,25.4902,25.5155,25.4902,25.5071,4200.0
2010-09-23 11:25:00,30.18,30.2,30.16,30.19,2000.0,25.4986,25.5155,25.4817,25.5071,2000.0
2010-09-23 11:30:00,30.2,30.26,30.19,30.25,4500.0,25.5155,25.5662,25.5071,25.5578,4500.0
2010-09-23 11:35:00,30.25,30.27,30.25,30.25,4500.0,25.5578,25.5747,25.5578,25.5578,4500.0
2010-09-23 11:40:00,30.24,30.24,30.21,30.23,2900.0,25.5493,25.5493,25.524,25.5409,2900.0
2010-09-23 11:45:00,30.24,30.24,30.23,30.23,2400.0,25.5493,25.5493,25.5409,25.5409,2400.0
2010-09-23 11:50:00,30.22,30.22,30.21,30.22,1600.0,25.5324,25.5324,25.524,25.5324,1600.0
2010-09-23 11:55:00,30.23,30.24,30.21,30.21,3400.0,25.5409,25.5493,25.524,25.524,3400.0
2010-09-23 12:00:00,30.21,30.23,30.21,30.23,1400.0,25.524,25.5409,25.524,25.5409,1400.0
2010-09-23 12:05:00,30.23,30.25,30.22,30.23,2400.0,25.5409,25.5578,25.5324,25.5409,2400.0
2010-09-23 12:10:00,30.23,30.25,30.23,30.23,2000.0,25.5409,25.5578,25.5409,25.5409,2000.0
2010-09-23 12:15:00,30.23,30.23,30.22,30.23,1300.0,25.5409,25.5409,25.5324,25.5409,1300.0
2010-09-23 12:20:00,30.23,30.23,30.22,30.22,2100.0,25.5409,25.5409,25.5324,25.5324,2100.0
2010-09-23 12:25:00,30.22,30.22,30.18,30.19,6300.0,25.5324,25.5324,25.4986,25.5071,6300.0
2010-09-23 12:30:00,30.19,30.19,30.18,30.18,2100.0,25.5071,25.5071,25.4986,25.4986,2100.0
2010-09-23 12:35:00,30.19,30.19,30.16,30.16,4000.0,25.5071,25.5071,25.4817,25.4817,4000.0
2010-09-23 12:40:00,30.16,30.17,30.16,30.16,2900.0,25.4817,25.4902,25.4817,25.4817,2900.0
2010-09-23 12:45:00,30.16,30.17,30.16,30.16,1400.0,25.4817,25.4902,25.4817,25.4817,1400.0
2010-09-23 12:50:00,30.16,30.17,30.15,30.17,3500.0,25.4817,25.4902,25.4733,25.4902,3500.0
2010-09-23 12:55:00,30.17,30.18,30.17,30.18,300.0,25.4902,25.4986,25.4902,25.4986,300.0
2010-09-23 13:00:00,30.17,30.19,30.17,30.19,1400.0,25.4902,25.5071,25.4902,25.5071,1400.0
2010-09-23 13:05:00,30.19,30.19,30.19,30.19,3300.0,25.5071,25.5071,25.5071,25.5071,3300.0
2010-09-23 13:10:00,30.19,30.19,30.17,30.17,3000.0,25.5071,25.5071,25.4902,25.4902,3000.0
2010-09-23 13:15:00,30.16,30.17,30.15,30.16,4500.0,25.4817,25.4902,25.4733,25.4817,4500.0
2010-09-23 13:20:00,30.16,30.16,30.15,30.15,500.0,25.4817,25.4817,25.4733,25.4733,500.0
2010-09-23 13:25:00,30.15,30.16,30.15,30.16,1400.0,25.4733,25.4817,25.4733,25.4817,1400.0
2010-09-23 13:30:00,30.15,30.16,30.15,30.15,2600.0,25.4733,25.4817,25.4733,25.4733,2600.0
2010-09-23 13:35:00,30.15,30.15,30.15,30.15,500.0,25.4733,25.4733,25.4733,25.4733,500.0
2010-09-23 13:40:00,30.14,30.15,30.12,30.12,4400.0,25.4648,25.4733,25.4479,25.4479,4400.0
2010-09-23 13:45:00,30.12,30.12,30.06,30.06,2300.0,25.4479,25.4479,25.3973,25.3973,2300.0
2010-09-23 13:50:00,30.08,30.13,30.08,30.13,2900.0,25.4142,25.4564,25.4142,25.4564,2900.0
2010-09-23 13:55:00,30.12,30.13,30.11,30.12,2000.0,25.4479,25.4564,25.4395,25.4479,2000.0
2010-09-23 14:00:00,30.13,30.14,30.13,30.13,5600.0,25.4564,25.4648,25.4564,25.4564,5600.0
2010-09-23 14:05:00,30.13,30.13,30.11,30.12,3000.0,25.4564,25.4564,25.4395,25.4479,3000.0
2010-09-23 14:10:00,30.13,30.14,30.12,30.14,700.0,25.4564,25.4648,25.4479,25.4648,700.0
2010-09-23 14:15:00,30.14,30.17,30.14,30.15,4800.0,25.4648,25.4902,25.4648,25.4733,4800.0
2010-09-23 14:20:00,30.15,30.16,30.15,30.15,9900.0,25.4733,25.4817,25.4733,25.4733,9900.0
2010-09-23 14:25:00,30.15,30.16,30.14,30.15,33300.0,25.4733,25.4817,25.4648,25.4733,33300.0
2010-09-23 14:30:00,30.15,30.16,30.15,30.15,2300.0,25.4733,25.4817,25.4733,25.4733,2300.0
2010-09-23 14:35:00,30.15,30.16,30.15,30.15,5400.0,25.4733,25.4817,25.4733,25.4733,5400.0
2010-09-23 14:40:00,30.15,30.16,30.13,30.15,24200.0,25.4733,25.4817,25.4564,25.4733,24200.0
2010-09-23 14:45:00,30.16,30.16,30.14,30.15,3800.0,25.4817,25.4817,25.4648,25.4733,3800.0
2010-09-23 14:50:00,30.15,30.15,30.12,30.13,8000.0,25.4733,25.4733,25.4479,25.4564,8000.0
2010-09-23 14:55:00,30.13,30.14,30.1,30.11,14400.0,25.4564,25.4648,25.4311,25.4395,14400.0
2010-09-23 15:00:00,30.11,30.14,30.11,30.14,14300.0,25.4395,25.4648,25.4395,25.4648,14300.0
2010-09-23 15:05:00,30.13,30.16,30.11,30.13,39600.0,25.4564,25.4817,25.4395,25.4564,39600.0
2010-09-23 15:10:00,30.13,30.13,30.08,30.11,14600.0,25.4564,25.4564,25.4142,25.4395,14600.0
2010-09-23 15:15:00,30.1,30.12,30.08,30.12,15100.0,25.4311,25.4479,25.4142,25.4479,15100.0
2010-09-23 15:20:00,30.11,30.12,30.1,30.1,8300.0,25.4395,25.4479,25.4311,25.4311,8300.0
2010-09-23 15:25:00,30.1,30.11,30.08,30.08,33700.0,25.4311,25.4395,25.4142,25.4142,33700.0
2010-09-23 15:30:00,30.08,30.1,30.02,30.06,58700.0,25.4142,25.4311,25.3635,25.3973,58700.0
2010-09-23 15:35:00,30.05,30.07,30.03,30.04,48600.0,25.3888,25.4057,25.3719,25.3804,48600.0
2010-09-23 15:40:00,30.04,30.06,30.0,30.02,45200.0,25.3804,25.3973,25.3466,25.3635,45200.0
2010-09-23 15:45:00,30.01,30.02,29.95,29.96,30300.0,25.355,25.3635,25.3043,25.3128,30300.0
2010-09-23 15:50:00,29.96,30.01,29.95,30.01,36300.0,25.3128,25.355,25.3043,25.355,36300.0
2010-09-23 15:55:00,30.0,30.01,29.97,29.98,50000.0,25.3466,25.355,25.3212,25.3297,50000.0
2010-09-24 09:30:00,30.32,30.46,30.32,30.46,4800.0,25.6169,25.7352,25.6169,25.7352,4800.0
2010-09-24 09:35:00,30.46,30.46,30.41,30.45,3500.0,25.7352,25.7352,25.693,25.7268,3500.0
2010-09-24 09:40:00,30.42,30.44,30.38,30.38,5100.0,25.7014,25.7183,25.6676,25.6676,5100.0
2010-09-24 09:45:00,30.41,30.47,30.35,30.36,7000.0,25.693,25.7437,25.6423,25.6507,7000.0
2010-09-24 09:50:00,30.36,30.38,30.35,30.36,5200.0,25.6507,25.6676,25.6423,25.6507,5200.0
2010-09-24 09:55:00,30.36,30.43,30.35,30.41,10400.0,25.6507,25.7099,25.6423,25.693,10400.0
2010-09-24 10:00:00,30.4,30.42,30.36,30.42,16400.0,25.6845,25.7014,25.6507,25.7014,16400.0
2010-09-24 10:05:00,30.42,30.47,30.41,30.41,17900.0,25.7014,25.7437,25.693,25.693,17900.0
2010-09-24 10:10:00,30.41,30.44,30.4,30.43,5100.0,25.693,25.7183,25.6845,25.7099,5100.0
2010-09-24 10:15:00,30.44,30.49,30.44,30.48,5700.0,25.7183,25.7606,25.7183,25.7521,5700.0
2010-09-24 10:20:00,30.5,30.56,30.5,30.56,3200.0,25.769,25.8197,25.769,25.8197,3200.0
2010-09-24 10:25:00,30.56,30.6,30.54,30.55,10100.0,25.8197,25.8535,25.8028,25.8112,10100.0
2010-09-24 10:30:00,30.56,30.56,30.53,30.56,3000.0,25.8197,25.8197,25.7944,25.8197,3000.0
2010-09-24 10:35:00,30.55,30.62,30.55,30.6,11400.0,25.8112,25.8704,25.8112,25.8535,11400.0
2010-09-24 10:40:00,30.62,30.66,30.61,30.63,9300.0,25.8704,25.9042,25.8619,25.8788,9300.0
2010-09-24 10:45:00,30.61,30.64,30.6,30.63,5800.0,25.8619,25.8873,25.8535,25.8788,5800.0
2010-09-24 10:50:00,30.63,30.64,30.6,30.6,2800.0,25.8788,25.8873,25.8535,25.8535,2800.0
2010-09-24 10:55:00,30.62,30.62,30.6,30.61,1100.0,25.8704,25.8704,25.8535,25.8619,1100.0
2010-09-24 11:00:00,30.61,30.64,30.61,30.64,1700.0,25.8619,25.8873,25.8619,25.8873,1700.0
2010-09-24 11:05:00,30.66,30.71,30.66,30.7,4300.0,25.9042,25.9464,25.9042,25.938,4300.0
2010-09-24 11:10:00,30.71,30.71,30.69,30.71,4300.0,25.9464,25.9464,25.9295,25.9464,4300.0
2010-09-24 11:15:00,30.71,30.73,30.71,30.73,2200.0,25.9464,25.9633,25.9464,25.9633,2200.0
2010-09-24 11:20:00,30.74,30.77,30.72,30.73,3400.0,25.9718,25.9971,25.9549,25.9633,3400.0
2010-09-24 11:25:00,30.72,30.72,30.69,30.7,2200.0,25.9549,25.9549,25.9295,25.938,2200.0
2010-09-24 11:30:00,30.7,30.7,30.68,30.69,4500.0,25.938,25.938,25.9211,25.9295,4500.0
2010-09-24 11:35:00,30.7,30.71,30.69,30.71,2000.0,25.938,25.9464,25.9295,25.9464,2000.0
2010-09-24 11:40:00,30.7,30.71,30.66,30.67,5900.0,25.938,25.9464,25.9042,25.9126,5900.0
2010-09-24 11:45:00,30.67,30.69,30.66,30.69,2300.0,25.9126,25.9295,25.9042,25.9295,2300.0
2010-09-24 11:50:00,30.69,30.71,30.68,30.71,2200.0,25.9295,25.9464,25.9211,25.9464,2200.0
2010-09-24 11:55:00,30.7,30.71,30.7,30.7,8100.0,25.938,25.9464,25.938,25.938,8100.0
2010-09-24 12:00:00,30.7,30.71,30.69,30.7,1800.0,25.938,25.9464,25.9295,25.938,1800.0
2010-09-24 12:05:00,30.7,30.7,30.69,30.7,6400.0,25.938,25.938,25.9295,25.938,6400.0
2010-09-24 12:10:00,30.7,30.7,30.66,30.68,6600.0,25.938,25.938,25.9042,25.9211,6600.0
2010-09-24 12:15:00,30.69,30.7,30.68,30.69,1900.0,25.9295,25.938,25.9211,25.9295,1900.0
2010-09-24 12:20:00,30.7,30.7,30.67,30.68,3600.0,25.938,25.938,25.9126,25.9211,3600.0
2010-09-24 12:25:00,30.68,30.69,30.67,30.68,5000.0,25.9211,25.9295,25.9126,25.9211,5000.0
2010-09-24 12:30:00,30.69,30.69,30.66,30.66,4900.0,25.9295,25.9295,25.9042,25.9042,4900.0
2010-09-24 12:35:00,30.65,30.67,30.63,30.65,8400.0,25.8957,25.9126,25.8788,25.8957,8400.0
2010-09-24 12:40:00,30.66,30.69,30.63,30.69,9900.0,25.9042,25.9295,25.8788,25.9295,9900.0
2010-09-24 12:45:00,30.69,30.73,30.68,30.7,13100.0,25.9295,25.9633,25.9211,25.938,13100.0
2010-09-24 12:50:00,30.7,30.72,30.69,30.71,3000.0,25.938,25.9549,25.9295,25.9464,3000.0
2010-09-24 12:55:00,30.71,30.71,30.71,30.71,1200.0,25.9464,25.9464,25.9464,25.9464,1200.0
2010-09-24 13:00:00,30.71,30.74,30.71,30.73,3700.0,25.9464,25.9718,25.9464,25.9633,3700.0
2010-09-24 13:05:00,30.73,30.74,30.73,30.73,1400.0,25.9633,25.9718,25.9633,25.9633,1400.0
2010-09-24 13:10:00,30.73,30.75,30.73,30.75,2200.0,25.9633,25.9802,25.9633,25.9802,2200.0
2010-09-24 13:15:00,30.75,30.77,30.75,30.75,3300.0,25.9802,25.9971,25.9802,25.9802,3300.0
2010-09-24 13:20:00,30.75,30.76,30.75,30.75,1000.0,25.9802,25.9887,25.9802,25.9802,1000.0
2010-09-24 13:25:00,30.75,30.79,30.75,30.79,2500.0,25.9802,26.014,25.9802,26.014,2500.0
2010-09-24 13:30:00,30.79,30.81,30.78,30.79,8800.0,26.014,26.0309,26.0056,26.014,8800.0
2010-09-24 13:35:00,30.8,30.82,30.79,30.8,11300.0,26.0225,26.0394,26.014,26.0225,11300.0
2010-09-24 13:40:00,30.8,30.8,30.79,30.79,700.0,26.0225,26.0225,26.014,26.014,700.0
2010-09-24 13:45:00,30.8,30.8,30.76,30.78,6800.0,26.0225,26.0225,25.9887,26.0056,6800.0
2010-09-24 13:50:00,30.77,30.77,30.76,30.77,1900.0,25.9971,25.9971,25.9887,25.9971,1900.0
2010-09-24 13:55:00,30.77,30.78,30.76,30.76,1100.0,25.9971,26.0056,25.9887,25.9887,1100.0
2010-09-24 14:00:00,30.76,30.76,30.74,30.74,1300.0,25.9887,25.9887,25.9718,25.9718,1300.0
2010-09-24 14:05:00,30.74,30.74,30.72,30.72,5000.0,25.9718,25.9718,25.9549,25.9549,5000.0
2010-09-24 14:10:00,30.72,30.72,30.68,30.69,7100.0,25.9549,25.9549,25.9211,25.9295,7100.0
2010-09-24 14:15:00,30.69,30.69,30.67,30.69,5300.0,25.9295,25.9295,25.9126,25.9295,5300.0
2010-09-24 14:20:00,30.69,30.7,30.67,30.68,1600.0,25.9295,25.938,25.9126,25.9211,1600.0
2010-09-24 14:25:00,30.67,30.7,30.67,30.7,5400.0,25.9126,25.938,25.9126,25.938,5400.0
2010-09-24 14:30:00,30.69,30.71,30.69,30.71,3700.0,25.9295,25.9464,25.9295,25.9464,3700.0
2010-09-24 14:35:00,30.7,30.74,30.7,30.73,4600.0,25.938,25.9718,25.938,25.9633,4600.0
2010-09-24 14:40:00,30.74,30.75,30.72,30.73,2300.0,25.9718,25.9802,25.9549,25.9633,2300.0
2010-09-24 14:45:00,30.73,30.74,30.72,30.72,2400.0,25.9633,25.9718,25.9549,25.9549,2400.0
2010-09-24 14:50:00,30.71,30.75,30.7,30.74,4100.0,25.9464,25.9802,25.938,25.9718,4100.0
2010-09-24 14:55:00,30.74,30.75,30.74,30.74,2700.0,25.9718,25.9802,25.9718,25.9718,2700.0
2010-09-24 15:00:00,30.74,30.75,30.73,30.74,4300.0,25.9718,25.9802,25.9633,25.9718,4300.0
2010-09-24 15:05:00,30.74,30.74,30.73,30.73,3900.0,25.9718,25.9718,25.9633,25.9633,3900.0
2010-09-24 15:10:00,30.74,30.76,30.73,30.75,10800.0,25.9718,25.9887,25.9633,25.9802,10800.0
2010-09-24 15:15:00,30.74,30.76,30.74,30.75,4900.0,25.9718,25.9887,25.9718,25.9802,4900.0
2010-09-24 15:20:00,30.75,30.75,30.74,30.75,2700.0,25.9802,25.9802,25.9718,25.9802,2700.0
2010-09-24 15:25:00,30.75,30.76,30.74,30.74,9300.0,25.9802,25.9887,25.9718,25.9718,9300.0
2010-09-24 15:30:00,30.75,30.76,30.74,30.76,10200.0,25.9802,25.9887,25.9718,25.9887,10200.0
2010-09-24 15:35:00,30.75,30.78,30.74,30.76,31800.0,25.9802,26.0056,25.9718,25.9887,31800.0
2010-09-24 15:40:00,30.76,30.76,30.75,30.75,5300.0,25.9887,25.9887,25.9802,25.9802,5300.0
2010-09-24 15:45:00,30.76,30.82,30.75,30.79,24000.0,25.9887,26.0394,25.9802,26.014,24000.0
2010-09-24 15:50:00,30.79,30.82,30.79,30.81,16900.0,26.014,26.0394,26.014,26.0309,16900.0
2010-09-24 15:55:00,30.82,30.84,30.8,30.83,53300.0,26.0394,26.0563,26.0225,26.0478,53300.0
2010-09-27 09:30:00,30.8,30.8,30.68,30.71,9000.0,26.0225,26.0225,25.9211,25.9464,9000.0
2010-09-27 09:35:00,30.68,30.72,30.67,30.68,2300.0,25.9211,25.9549,25.9126,25.9211,2300.0
2010-09-27 09:40:00,30.67,30.67,30.56,30.6,7900.0,25.9126,25.9126,25.8197,25.8535,7900.0
2010-09-27 09:45:00,30.58,30.63,30.57,30.59,4100.0,25.8366,25.8788,25.8281,25.845,4100.0
2010-09-27 09:50:00,30.58,30.62,30.57,30.62,3200.0,25.8366,25.8704,25.8281,25.8704,3200.0
2010-09-27 09:55:00,30.61,30.63,30.58,30.58,4100.0,25.8619,25.8788,25.8366,25.8366,4100.0
2010-09-27 10:00:00,30.59,30.61,30.59,30.61,2200.0,25.845,25.8619,25.845,25.8619,2200.0
2010-09-27 10:05:00,30.61,30.61,30.57,30.61,2900.0,25.8619,25.8619,25.8281,25.8619,2900.0
2010-09-27 10:10:00,30.6,30.63,30.6,30.6,2700.0,25.8535,25.8788,25.8535,25.8535,2700.0
2010-09-27 10:15:00,30.59,30.59,30.55,30.58,2100.0,25.845,25.845,25.8112,25.8366,2100.0
2010-09-27 10:20:00,30.57,30.63,30.57,30.61,1900.0,25.8281,25.8788,25.8281,25.8619,1900.0
2010-09-27 10:25:00,30.62,30.66,30.62,30.66,1100.0,25.8704,25.9042,25.8704,25.9042,1100.0
2010-09-27 10:30:00,30.66,30.67,30.64,30.65,2200.0,25.9042,25.9126,25.8873,25.8957,2200.0
2010-09-27 10:35:00,30.65,30.66,30.61,30.64,2100.0,25.8957,25.9042,25.8619,25.8873,2100.0
2010-09-27 10:40:00,30.63,30.65,30.61,30.65,6100.0,25.8788,25.8957,25.8619,25.8957,6100.0
2010-09-27 10:45:00,30.67,30.67,30.64,30.66,1800.0,25.9126,25.9126,25.8873,25.9042,1800.0
2010-09-27 10:50:00,30.65,30.68,30.65,30.68,2000.0,25.8957,25.9211,25.8957,25.9211,2000.0
2010-09-27 10:55:00,30.68,30.71,30.68,30.71,1700.0,25.9211,25.9464,25.9211,25.9464,1700.0
2010-09-27 11:00:00,30.7,30.7,30.64,30.64,3500.0,25.938,25.938,25.8873,25.8873,3500.0
2010-09-27 11:05:00,30.64,30.65,30.61,30.61,2900.0,25.8873,25.8957,25.8619,25.8619,2900.0
2010-09-27 11:10:00,30.61,30.62,30.58,30.58,2100.0,25.8619,25.8704,25.8366,25.8366,2100.0
2010-09-27 11:15:00,30.57,30.59,30.55,30.59,2400.0,25.8281,25.845,25.8112,25.845,2400.0
2010-09-27 11:20:00,30.59,30.62,30.57,30.62,2000.0,25.845,25.8704,25.8281,25.8704,2000.0
2010-09-27 11:25:00,30.62,30.64,30.62,30.64,1500.0,25.8704,25.8873,25.8704,25.8873,1500.0
2010-09-27 11:30:00,30.64,30.66,30.64,30.65,2600.0,25.8873,25.9042,25.8873,25.8957,2600.0
2010-09-27 11:35:00,30.65,30.65,30.59,30.59,2300.0,25.8957,25.8957,25.845,25.845,2300.0
2010-09-27 11:40:00,30.58,30.61,30.58,30.61,1600.0,25.8366,25.8619,25.8366,25.8619,1600.0
2010-09-27 11:45:00,30.61,30.64,30.61,30.64,2800.0,25.8619,25.8873,25.8619,25.8873,2800.0
2010-09-27 11:50:00,30.65,30.65,30.64,30.64,800.0,25.8957,25.8957,25.8873,25.8873,800.0
2010-09-27 11:55:00,30.64,30.66,30.64,30.65,2400.0,25.8873,25.9042,25.8873,25.8957,2400.0
2010-09-27 12:00:00,30.65,30.69,30.65,30.67,4300.0,25.8957,25.9295,25.8957,25.9126,4300.0
2010-09-27 12:05:00,30.68,30.7,30.68,30.7,5400.0,25.9211,25.938,25.9211,25.938,5400.0
2010-09-27 12:10:00,30.7,30.71,30.68,30.69,9400.0,25.938,25.9464,25.9211,25.9295,9400.0
2010-09-27 12:15:00,30.69,30.71,30.69,30.71,1300.0,25.9295,25.9464,25.9295,25.9464,1300.0
2010-09-27 12:20:00,30.7,30.71,30.69,30.69,6600.0,25.938,25.9464,25.9295,25.9295,6600.0
2010-09-27 12:25:00,30.7,30.71,30.69,30.71,2500.0,25.938,25.9464,25.9295,25.9464,2500.0
2010-09-27 12:30:00,30.71,30.71,30.7,30.7,3000.0,25.9464,25.9464,25.938,25.938,3000.0
2010-09-27 12:35:00,30.7,30.71,30.69,30.71,2700.0,25.938,25.9464,25.9295,25.9464,2700.0
2010-09-27 12:40:00,30.7,30.71,30.69,30.71,3400.0,25.938,25.9464,25.9295,25.9464,3400.0
2010-09-27 12:45:00,30.71,30.71,30.7,30.71,1600.0,25.9464,25.9464,25.938,25.9464,1600.0
2010-09-27 12:50:00,30.7,30.71,30.7,30.71,1700.0,25.938,25.9464,25.938,25.9464,1700.0
2010-09-27 12:55:00,30.7,30.71,30.68,30.68,1800.0,25.938,25.9464,25.9211,25.9211,1800.0
2010-09-27 13:00:00,30.68,30.71,30.68,30.71,7100.0,25.9211,25.9464,25.9211,25.9464,7100.0
2010-09-27 13:05:00,30.72,30.74,30.71,30.71,3900.0,25.9549,25.9718,25.9464,25.9464,3900.0
2010-09-27 13:10:00,30.72,30.72,30.7,30.71,2400.0,25.9549,25.9549,25.938,25.9464,2400.0
2010-09-27 13:15:00,30.7,30.71,30.69,30.69,2600.0,25.938,25.9464,25.9295,25.9295,2600.0
2010-09-27 13:20:00,30.7,30.7,30.67,30.68,3500.0,25.938,25.938,25.9126,25.9211,3500.0
2010-09-27 13:25:00,30.68,30.72,30.67,30.72,9700.0,25.9211,25.9549,25.9126,25.9549,9700.0
2010-09-27 13:30:00,30.72,30.72,30.71,30.71,2000.0,25.9549,25.9549,25.9464,25.9464,2000.0
2010-09-27 13:35:00,30.71,30.72,30.71,30.71,1100.0,25.9464,25.9549,25.9464,25.9464,1100.0
2010-09-27 13:40:00,30.72,30.73,30.71,30.73,4000.0,25.9549,25.9633,25.9464,25.9633,4000.0
2010-09-27 13:45:00,30.74,30.77,30.74,30.76,4000.0,25.9718,25.9971,25.9718,25.9887,4000.0
2010-09-27 13:50:00,30.77,30.77,30.75,30.76,3800.0,25.9971,25.9971,25.9802,25.9887,3800.0
2010-09-27 13:55:00,30.76,30.79,30.76,30.77,2100.0,25.9887,26.014,25.9887,25.9971,2100.0
2010-09-27 14:00:00,30.77,30.78,30.77,30.78,1300.0,25.9971,26.0056,25.9971,26.0056,1300.0
2010-09-27 14:05:00,30.78,30.78,30.77,30.77,500.0,26.0056,26.0056,25.9971,25.9971,500.0
2010-09-27 14:10:00,30.77,30.79,30.77,30.79,5600.0,25.9971,26.014,25.9971,26.014,5600.0
2010-09-27 14:15:00,30.79,30.82,30.79,30.82,7000.0,26.014,26.0394,26.014,26.0394,7000.0
2010-09-27 14:20:00,30.81,30.82,30.81,30.82,2100.0,26.0309,26.0394,26.0309,26.0394,2100.0
2010-09-27 14:25:00,30.82,30.86,30.82,30.86,5700.0,26.0394,26.0732,26.0394,26.0732,5700.0
2010-09-27 14:30:00,30.86,30.88,30.86,30.87,5500.0,26.0732,26.0901,26.0732,26.0816,5500.0
2010-09-27 14:35:00,30.87,30.88,30.87,30.88,5500.0,26.0816,26.0901,26.0816,26.0901,5500.0
2010-09-27 14:40:00,30.88,30.91,30.87,30.9,11000.0,26.0901,26.1154,26.0816,26.107,11000.0
2010-09-27 14:45:00,30.91,30.91,30.9,30.9,1700.0,26.1154,26.1154,26.107,26.107,1700.0
2010-09-27 14:50:00,30.91,30.91,30.9,30.91,1600.0,26.1154,26.1154,26.107,26.1154,1600.0
2010-09-27 14:55:00,30.91,30.91,30.88,30.88,3500.0,26.1154,26.1154,26.0901,26.0901,3500.0
2010-09-27 15:00:00,30.87,30.87,30.81,30.82,9900.0,26.0816,26.0816,26.0309,26.0394,9900.0
2010-09-27 15:05:00,30.81,30.82,30.81,30.82,2600.0,26.0309,26.0394,26.0309,26.0394,2600.0
2010-09-27 15:10:00,30.81,30.82,30.81,30.82,1700.0,26.0309,26.0394,26.0309,26.0394,1700.0
2010-09-27 15:15:00,30.82,30.82,30.81,30.82,2100.0,26.0394,26.0394,26.0309,26.0394,2100.0
2010-09-27 15:20:00,30.82,30.82,30.81,30.82,4100.0,26.0394,26.0394,26.0309,26.0394,4100.0
2010-09-27 15:25:00,30.82,30.82,30.81,30.82,4200.0,26.0394,26.0394,26.0309,26.0394,4200.0
2010-09-27 15:30:00,30.82,30.83,30.81,30.83,6200.0,26.0394,26.0478,26.0309,26.0478,6200.0
2010-09-27 15:35:00,30.83,30.83,30.82,30.83,4900.0,26.0478,26.0478,26.0394,26.0478,4900.0
2010-09-27 15:40:00,30.83,30.83,30.81,30.82,10000.0,26.0478,26.0478,26.0309,26.0394,10000.0
2010-09-27 15:45:00,30.81,30.82,30.78,30.79,23500.0,26.0309,26.0394,26.0056,26.014,23500.0
2010-09-27 15:50:00,30.79,30.79,30.71,30.71,15500.0,26.014,26.014,25.9464,25.9464,15500.0
2010-09-27 15:55:00,30.71,30.73,30.68,30.73,51900.0,25.9464,25.9633,25.9211,25.9633,51900.0
2010-09-28 09:30:00,30.82,30.93,30.76,30.91,5900.0,26.0394,26.1323,25.9887,26.1154,5900.0
2010-09-28 09:35:00,30.87,30.89,30.8,30.83,7800.0,26.0816,26.0985,26.0225,26.0478,7800.0
2010-09-28 09:40:00,30.79,30.8,30.7,30.72,9100.0,26.014,26.0225,25.938,25.9549,9100.0
2010-09-28 09:45:00,30.7,30.7,30.62,30.63,8400.0,25.938,25.938,25.8704,25.8788,8400.0
2010-09-28 09:50:00,30.63,30.63,30.6,30.61,8400.0,25.8788,25.8788,25.8535,25.8619,8400.0
2010-09-28 09:55:00,30.6,30.62,30.59,30.6,8100.0,25.8535,25.8704,25.845,25.8535,8100.0
2010-09-28 10:00:00,30.6,30.6,30.43,30.52,14800.0,25.8535,25.8535,25.7099,25.7859,14800.0
2010-09-28 10:05:00,30.52,30.52,30.44,30.49,3500.0,25.7859,25.7859,25.7183,25.7606,3500.0
2010-09-28 10:10:00,30.48,30.5,30.46,30.49,3600.0,25.7521,25.769,25.7352,25.7606,3600.0
2010-09-28 10:15:00,30.49,30.52,30.48,30.52,4700.0,25.7606,25.7859,25.7521,25.7859,4700.0
2010-09-28 10:20:00,30.52,30.54,30.5,30.54,5600.0,25.7859,25.8028,25.769,25.8028,5600.0
2010-09-28 10:25:00,30.56,30.6,30.55,30.55,6300.0,25.8197,25.8535,25.8112,25.8112,6300.0
2010-09-28 10:30:00,30.55,30.64,30.54,30.63,4800.0,25.8112,25.8873,25.8028,25.8788,4800.0
2010-09-28 10:35:00,30.64,30.64,30.59,30.59,8400.0,25.8873,25.8873,25.845,25.845,8400.0
2010-09-28 10:40:00,30.59,30.62,30.59,30.59,6500.0,25.845,25.8704,25.845,25.845,6500.0
2010-09-28 10:45:00,30.59,30.61,30.58,30.6,3900.0,25.845,25.8619,25.8366,25.8535,3900.0
2010-09-28 10:50:00,30.6,30.62,30.58,30.61,6900.0,25.8535,25.8704,25.8366,25.8619,6900.0
2010-09-28 10:55:00,30.61,30.64,30.61,30.64,1300.0,25.8619,25.8873,25.8619,25.8873,1300.0
2010-09-28 11:00:00,30.65,30.67,30.65,30.65,1700.0,25.8957,25.9126,25.8957,25.8957,1700.0
2010-09-28 11:05:00,30.66,30.67,30.66,30.66,1900.0,25.9042,25.9126,25.9042,25.9042,1900.0
2010-09-28 11:10:00,30.67,30.72,30.67,30.71,1900.0,25.9126,25.9549,25.9126,25.9464,1900.0
2010-09-28 11:15:00,30.72,30.74,30.71,30.74,2700.0,25.9549,25.9718,25.9464,25.9718,2700.0
2010-09-28 11:20:00,30.75,30.78,30.74,30.78,2900.0,25.9802,26.0056,25.9718,26.0056,2900.0
2010-09-28 11:25:00,30.78,30.81,30.76,30.8,4100.0,26.0056,26.0309,25.9887,26.0225,4100.0
2010-09-28 11:30:00,30.81,30.85,30.81,30.82,9300.0,26.0309,26.0647,26.0309,26.0394,9300.0
2010-09-28 11:35:00,30.82,30.84,30.82,30.83,7600.0,26.0394,26.0563,26.0394,26.0478,7600.0
2010-09-28 11:40:00,30.83,30.84,30.8,30.8,5400.0,26.0478,26.0563,26.0225,26.0225,5400.0
2010-09-28 11:45:00,30.79,30.82,30.79,30.8,2700.0,26.014,26.0394,26.014,26.0225,2700.0
2010-09-28 11:50:00,30.8,30.81,30.78,30.79,2700.0,26.0225,26.0309,26.0056,26.014,2700.0
2010-09-28 11:55:00,30.79,30.79,30.75,30.75,3400.0,26.014,26.014,25.9802,25.9802,3400.0
2010-09-28 12:00:00,30.76,30.77,30.72,30.73,3900.0,25.9887,25.9971,25.9549,25.9633,3900.0
2010-09-28 12:05:00,30.72,30.73,30.72,30.73,2500.0,25.9549,25.9633,25.9549,25.9633,2500.0
2010-09-28 12:10:00,30.74,30.79,30.74,30.79,4700.0,25.9718,26.014,25.9718,26.014,4700.0
2010-09-28 12:15:00,30.79,30.81,30.79,30.8,3900.0,26.014,26.0309,26.014,26.0225,3900.0
2010-09-28 12:20:00,30.79,30.8,30.79,30.8,1900.0,26.014,26.0225,26.014,26.0225,1900.0
2010-09-28 12:25:00,30.8,30.83,30.78,30.79,5500.0,26.0225,26.0478,26.0056,26.014,5500.0
2010-09-28 12:30:00,30.78,30.8,30.78,30.8,4300.0,26.0056,26.0225,26.0056,26.0225,4300.0
2010-09-28 12:35:00,30.81,30.81,30.79,30.79,1700.0,26.0309,26.0309,26.014,26.014,1700.0
2010-09-28 12:40:00,30.8,30.8,30.79,30.8,1000.0,26.0225,26.0225,26.014,26.0225,1000.0
2010-09-28 12:45:00,30.8,30.81,30.79,30.79,5000.0,26.0225,26.0309,26.014,26.014,5000.0
2010-09-28 12:50:00,30.78,30.81,30.78,30.8,2000.0,26.0056,26.0309,26.0056,26.0225,2000.0
2010-09-28 12:55:00,30.8,30.82,30.79,30.81,1400.0,26.0225,26.0394,26.014,26.0309,1400.0
2010-09-28 13:00:00,30.82,30.83,30.8,30.8,3600.0,26.0394,26.0478,26.0225,26.0225,3600.0
2010-09-28 13:05:00,30.77,30.78,30.74,30.76,2800.0,25.9971,26.0056,25.9718,25.9887,2800.0
2010-09-28 13:10:00,30.77,30.77,30.74,30.77,1600.0,25.9971,25.9971,25.9718,25.9971,1600.0
2010-09-28 13:15:00,30.77,30.77,30.77,30.77,200.0,25.9971,25.9971,25.9971,25.9971,200.0
2010-09-28 13:20:00,30.77,30.77,30.77,30.77,200.0,25.9971,25.9971,25.9971,25.9971,200.0
2010-09-28 13:25:00,30.77,30.79,30.76,30.79,17800.0,25.9971,26.014,25.9887,26.014,17800.0
2010-09-28 13:30:00,30.8,30.81,30.79,30.81,1300.0,26.0225,26.0309,26.014,26.0309,1300.0
2010-09-28 13:35:00,30.8,30.83,30.8,30.82,6200.0,26.0225,26.0478,26.0225,26.0394,6200.0
2010-09-28 13:40:00,30.83,30.83,30.81,30.83,3400.0,26.0478,26.0478,26.0309,26.0478,3400.0
2010-09-28 13:45:00,30.83,30.84,30.82,30.83,2600.0,26.0478,26.0563,26.0394,26.0478,2600.0
2010-09-28 13:50:00,30.83,30.89,30.83,30.88,4300.0,26.0478,26.0985,26.0478,26.0901,4300.0
2010-09-28 13:55:00,30.88,30.92,30.88,30.91,2500.0,26.0901,26.1239,26.0901,26.1154,2500.0
2010-09-28 14:00:00,30.91,30.91,30.9,30.9,3400.0,26.1154,26.1154,26.107,26.107,3400.0
2010-09-28 14:05:00,30.91,30.92,30.9,30.91,6600.0,26.1154,26.1239,26.107,26.1154,6600.0
2010-09-28 14:10:00,30.9,30.92,30.9,30.9,3800.0,26.107,26.1239,26.107,26.107,3800.0
2010-09-28 14:15:00,30.9,30.92,30.89,30.91,4200.0,26.107,26.1239,26.0985,26.1154,4200.0
2010-09-28 14:20:00,30.91,30.91,30.89,30.9,6200.0,26.1154,26.1154,26.0985,26.107,6200.0
2010-09-28 14:25:00,30.9,30.9,30.87,30.87,5100.0,26.107,26.107,26.0816,26.0816,5100.0
2010-09-28 14:30:00,30.86,30.87,30.85,30.86,3400.0,26.0732,26.0816,26.0647,26.0732,3400.0
2010-09-28 14:35:00,30.86,30.86,30.82,30.84,5800.0,26.0732,26.0732,26.0394,26.0563,5800.0
2010-09-28 14:40:00,30.85,30.85,30.8,30.82,8300.0,26.0647,26.0647,26.0225,26.0394,8300.0
2010-09-28 14:45:00,30.83,30.83,30.76,30.79,4600.0,26.0478,26.0478,25.9887,26.014,4600.0
2010-09-28 14:50:00,30.8,30.81,30.78,30.79,2500.0,26.0225,26.0309,26.0056,26.014,2500.0
2010-09-28 14:55:00,30.79,30.81,30.77,30.79,3000.0,26.014,26.0309,25.9971,26.014,3000.0
2010-09-28 15:00:00,30.79,30.8,30.79,30.79,1800.0,26.014,26.0225,26.014,26.014,1800.0
2010-09-28 15:05:00,30.79,30.82,30.78,30.82,3400.0,26.014,26.0394,26.0056,26.0394,3400.0
2010-09-28 15:10:00,30.82,30.86,30.8,30.84,5700.0,26.0394,26.0732,26.0225,26.0563,5700.0
2010-09-28 15:15:00,30.85,30.9,30.84,30.9,4300.0,26.0647,26.107,26.0563,26.107,4300.0
2010-09-28 15:20:00,30.9,30.9,30.88,30.88,1800.0,26.107,26.107,26.0901,26.0901,1800.0
2010-09-28 15:25:00,30.88,30.9,30.88,30.88,4200.0,26.0901,26.107,26.0901,26.0901,4200.0
2010-09-28 15:30:00,30.89,30.92,30.86,30.92,8500.0,26.0985,26.1239,26.0732,26.1239,8500.0
2010-09-28 15:35:00,30.92,30.96,30.92,30.96,11300.0,26.1239,26.1577,26.1239,26.1577,11300.0
2010-09-28 15:40:00,30.97,30.98,30.94,30.94,5600.0,26.1661,26.1745,26.1408,26.1408,5600.0
2010-09-28 15:45:00,30.95,31.03,30.95,31.03,21900.0,26.1492,26.2168,26.1492,26.2168,21900.0
2010-09-28 15:50:00,31.03,31.08,31.02,31.07,14800.0,26.2168,26.259,26.2083,26.2506,14800.0
2010-09-28 15:55:00,31.07,31.07,31.01,31.01,33100.0,26.2506,26.2506,26.1999,26.1999,33100.0
2010-09-29 09:30:00,30.9,30.9,30.86,30.86,4700.0,26.107,26.107,26.0732,26.0732,4700.0
2010-09-29 09:35:00,30.85,30.95,30.85,30.95,2700.0,26.0647,26.1492,26.0647,26.1492,2700.0
2010-09-29 09:40:00,30.95,31.02,30.95,30.98,3600.0,26.1492,26.2083,26.1492,26.1745,3600.0
2010-09-29 09:45:00,30.99,31.0,30.95,30.95,3700.0,26.183,26.1914,26.1492,26.1492,3700.0
2010-09-29 09:50:00,30.93,30.93,30.9,30.9,3900.0,26.1323,26.1323,26.107,26.107,3900.0
2010-09-29 09:55:00,30.9,30.91,30.87,30.89,3100.0,26.107,26.1154,26.0816,26.0985,3100.0
2010-09-29 10:00:00,30.89,30.95,30.88,30.94,3500.0,26.0985,26.1492,26.0901,26.1408,3500.0
2010-09-29 10:05:00,30.95,31.0,30.95,30.99,3900.0,26.1492,26.1914,26.1492,26.183,3900.0
2010-09-29 10:10:00,30.99,31.0,30.97,31.0,2000.0,26.183,26.1914,26.1661,26.1914,2000.0
2010-09-29 10:15:00,30.98,30.98,30.9,30.9,3600.0,26.1745,26.1745,26.107,26.107,3600.0
2010-09-29 10:20:00,30.89,30.91,30.85,30.91,4800.0,26.0985,26.1154,26.0647,26.1154,4800.0
2010-09-29 10:25:00,30.91,30.91,30.83,30.86,5300.0,26.1154,26.1154,26.0478,26.0732,5300.0
2010-09-29 10:30:00,30.88,30.94,30.88,30.93,5200.0,26.0901,26.1408,26.0901,26.1323,5200.0
2010-09-29 10:35:00,30.92,30.93,30.9,30.93,2600.0,26.1239,26.1323,26.107,26.1323,2600.0
2010-09-29 10:40:00,30.94,30.95,30.92,30.92,4800.0,26.1408,26.1492,26.1239,26.1239,4800.0
2010-09-29 10:45:00,30.92,30.96,30.9,30.95,7900.0,26.1239,26.1577,26.107,26.1492,7900.0
2010-09-29 10:50:00,30.94,30.96,30.93,30.95,3800.0,26.1408,26.1577,26.1323,26.1492,3800.0
2010-09-29 10:55:00,30.95,30.98,30.93,30.98,6300.0,26.1492,26.1745,26.1323,26.1745,6300.0
2010-09-29 11:00:00,30.98,31.02,30.98,31.02,6400.0,26.1745,26.2083,26.1745,26.2083,6400.0
2010-09-29 11:05:00,31.01,31.03,31.01,31.02,3300.0,26.1999,26.2168,26.1999,26.2083,3300.0
2010-09-29 11:10:00,31.01,31.01,30.99,30.99,1400.0,26.1999,26.1999,26.183,26.183,1400.0
2010-09-29 11:15:00,30.99,30.99,30.97,30.98,2400.0,26.183,26.183,26.1661,26.1745,2400.0
2010-09-29 11:20:00,30.98,30.99,30.97,30.99,3400.0,26.1745,26.183,26.1661,26.183,3400.0
2010-09-29 11:25:00,31.0,31.02,31.0,31.02,3300.0,26.1914,26.2083,26.1914,26.2083,3300.0
2010-09-29 11:30:00,31.04,31.06,31.04,31.06,2500.0,26.2252,26.2421,26.2252,26.2421,2500.0
2010-09-29 11:35:00,31.05,31.12,31.05,31.12,7400.0,26.2337,26.2928,26.2337,26.2928,7400.0
2010-09-29 11:40:00,31.11,31.12,31.1,31.12,5300.0,26.2844,26.2928,26.2759,26.2928,5300.0
2010-09-29 11:45:00,31.13,31.14,31.11,31.13,1800.0,26.3013,26.3097,26.2844,26.3013,1800.0
2010-09-29 11:50:00,31.13,31.13,31.12,31.13,5300.0,26.3013,26.3013,26.2928,26.3013,5300.0
2010-09-29 11:55:00,31.13,31.14,31.12,31.12,1900.0,26.3013,26.3097,26.2928,26.2928,1900.0
2010-09-29 12:00:00,31.12,31.16,31.11,31.15,6500.0,26.2928,26.3266,26.2844,26.3182,6500.0
2010-09-29 12:05:00,31.15,31.16,31.14,31.14,1700.0,26.3182,26.3266,26.3097,26.3097,1700.0
2010-09-29 12:10:00,31.15,31.15,31.13,31.14,1300.0,26.3182,26.3182,26.3013,26.3097,1300.0
2010-09-29 12:15:00,31.13,31.15,31.13,31.15,2400.0,26.3013,26.3182,26.3013,26.3182,2400.0
2010-09-29 12:20:00,31.15,31.16,31.15,31.16,1000.0,26.3182,26.3266,26.3182,26.3266,1000.0
2010-09-29 12:25:00,31.16,31.16,31.14,31.15,1700.0,26.3266,26.3266,26.3097,26.3182,1700.0
2010-09-29 12:30:00,31.14,31.14,31.1,31.11,2800.0,26.3097,26.3097,26.2759,26.2844,2800.0
2010-09-29 12:35:00,31.1,31.11,31.08,31.11,5500.0,26.2759,26.2844,26.259,26.2844,5500.0
2010-09-29 12:40:00,31.11,31.12,31.1,31.12,1800.0,26.2844,26.2928,26.2759,26.2928,1800.0
2010-09-29 12:45:00,31.12,31.13,31.12,31.13,2200.0,26.2928,26.3013,26.2928,26.3013,2200.0
2010-09-29 12:50:00,31.12,31.12,31.12,31.12,800.0,26.2928,26.2928,26.2928,26.2928,800.0
2010-09-29 12:55:00,31.13,31.13,31.12,31.13,1900.0,26.3013,26.3013,26.2928,26.3013,1900.0
2010-09-29 13:00:00,31.12,31.15,31.12,31.15,3800.0,26.2928,26.3182,26.2928,26.3182,3800.0
2010-09-29 13:05:00,31.14,31.14,31.12,31.12,3200.0,26.3097,26.3097,26.2928,26.2928,3200.0
2010-09-29 13:10:00,31.12,31.12,31.11,31.11,2900.0,26.2928,26.2928,26.2844,26.2844,2900.0
2010-09-29 13:15:00,31.1,31.11,31.1,31.11,1600.0,26.2759,26.2844,26.2759,26.2844,1600.0
2010-09-29 13:20:00,31.1,31.11,31.1,31.11,400.0,26.2759,26.2844,26.2759,26.2844,400.0
2010-09-29 13:25:00,31.11,31.11,31.1,31.1,2400.0,26.2844,26.2844,26.2759,26.2759,2400.0
2010-09-29 13:30:00,31.1,31.11,31.1,31.11,5900.0,26.2759,26.2844,26.2759,26.2844,5900.0
2010-09-29 13:35:00,31.11,31.11,31.07,31.08,4200.0,26.2844,26.2844,26.2506,26.259,4200.0
2010-09-29 13:40:00,31.07,31.09,31.07,31.09,5200.0,26.2506,26.2675,26.2506,26.2675,5200.0
2010-09-29 13:45:00,31.09,31.11,31.08,31.11,7500.0,26.2675,26.2844,26.259,26.2844,7500.0
2010-09-29 13:50:00,31.12,31.12,31.1,31.11,3400.0,26.2928,26.2928,26.2759,26.2844,3400.0
2010-09-29 13:55:00,31.1,31.15,31.1,31.14,3800.0,26.2759,26.3182,26.2759,26.3097,3800.0
2010-09-29 14:00:00,31.14,31.15,31.14,31.15,2100.0,26.3097,26.3182,26.3097,26.3182,2100.0
2010-09-29 14:05:00,31.15,31.15,31.13,31.13,2100.0,26.3182,26.3182,26.3013,26.3013,2100.0
2010-09-29 14:10:00,31.13,31.17,31.13,31.16,3500.0,26.3013,26.3351,26.3013,26.3266,3500.0
2010-09-29 14:15:00,31.16,31.17,31.16,31.17,1000.0,26.3266,26.3351,26.3266,26.3351,1000.0
2010-09-29 14:20:00,31.16,31.17,31.16,31.16,1000.0,26.3266,26.3351,26.3266,26.3266,1000.0
2010-09-29 14:25:00,31.16,31.16,31.13,31.13,4600.0,26.3266,26.3266,26.3013,26.3013,4600.0
2010-09-29 14:30:00,31.13,31.14,31.13,31.13,2100.0,26.3013,26.3097,26.3013,26.3013,2100.0
2010-09-29 14:35:00,31.13,31.13,31.13,31.13,400.0,26.3013,26.3013,26.3013,26.3013,400.0
2010-09-29 14:40:00,31.13,31.18,31.13,31.18,3400.0,26.3013,26.3435,26.3013,26.3435,3400.0
2010-09-29 14:45:00,31.19,31.19,31.18,31.18,3400.0,26.352,26.352,26.3435,26.3435,3400.0
2010-09-29 14:50:00,31.18,31.18,31.15,31.15,3000.0,26.3435,26.3435,26.3182,26.3182,3000.0
2010-09-29 14:55:00,31.17,31.18,31.16,31.16,3500.0,26.3351,26.3435,26.3266,26.3266,3500.0
2010-09-29 15:00:00,31.16,31.17,31.16,31.17,1900.0,26.3266,26.3351,26.3266,26.3351,1900.0
2010-09-29 15:05:00,31.16,31.16,31.08,31.08,6500.0,26.3266,26.3266,26.259,26.259,6500.0
2010-09-29 15:10:00,31.08,31.08,31.04,31.04,7400.0,26.259,26.259,26.2252,26.2252,7400.0
2010-09-29 15:15:00,31.04,31.04,31.0,31.03,10600.0,26.2252,26.2252,26.1914,26.2168,10600.0
2010-09-29 15:20:00,31.04,31.05,31.04,31.04,3700.0,26.2252,26.2337,26.2252,26.2252,3700.0
2010-09-29 15:25:00,31.05,31.05,31.02,31.02,7300.0,26.2337,26.2337,26.2083,26.2083,7300.0
2010-09-29 15:30:00,31.02,31.02,30.98,30.99,13000.0,26.2083,26.2083,26.1745,26.183,13000.0
2010-09-29 15:35:00,30.99,31.02,30.99,31.02,8800.0,26.183,26.2083,26.183,26.2083,8800.0
2010-09-29 15:40:00,31.02,31.03,30.99,31.0,8400.0,26.2083,26.2168,26.183,26.1914,8400.0
2010-09-29 15:45:00,31.0,31.07,31.0,31.07,15200.0,26.1914,26.2506,26.1914,26.2506,15200.0
2010-09-29 15:50:00,31.07,31.07,31.03,31.04,12000.0,26.2506,26.2506,26.2168,26.2252,12000.0
2010-09-29 15:55:00,31.03,31.1,31.03,31.1,45300.0,26.2168,26.2759,26.2168,26.2759,45300.0
2010-09-30 09:30:00,31.33,31.36,31.26,31.35,7200.0,26.4703,26.4956,26.4111,26.4872,7200.0
2010-09-30 09:35:00,31.36,31.38,31.33,31.35,2700.0,26.4956,26.5125,26.4703,26.4872,2700.0
2010-09-30 09:40:00,31.34,31.64,31.3,31.64,28100.0,26.4787,26.7322,26.4449,26.7322,28100.0
2010-09-30 09:45:00,31.63,31.69,31.54,31.56,15600.0,26.7237,26.7744,26.6477,26.6646,15600.0
2010-09-30 09:50:00,31.55,31.57,31.52,31.57,6900.0,26.6561,26.673,26.6308,26.673,6900.0
2010-09-30 09:55:00,31.56,31.61,31.53,31.57,4600.0,26.6646,26.7068,26.6392,26.673,4600.0
2010-09-30 10:00:00,31.57,31.58,31.46,31.52,9000.0,26.673,26.6815,26.5801,26.6308,9000.0
2010-09-30 10:05:00,31.51,31.51,31.45,31.49,7400.0,26.6223,26.6223,26.5716,26.6054,7400.0
2010-09-30 10:10:00,31.48,31.48,31.38,31.45,7700.0,26.597,26.597,26.5125,26.5716,7700.0
2010-09-30 10:15:00,31.46,31.5,31.45,31.48,4100.0,26.5801,26.6139,26.5716,26.597,4100.0
2010-09-30 10:20:00,31.47,31.49,31.41,31.43,4800.0,26.5885,26.6054,26.5379,26.5547,4800.0
2010-09-30 10:25:00,31.41,31.45,31.41,31.45,3400.0,26.5379,26.5716,26.5379,26.5716,3400.0
2010-09-30 10:30:00,31.45,31.53,31.45,31.52,6100.0,26.5716,26.6392,26.5716,26.6308,6100.0
2010-09-30 10:35:00,31.52,31.53,31.49,31.49,3400.0,26.6308,26.6392,26.6054,26.6054,3400.0
2010-09-30 10:40:00,31.49,31.51,31.49,31.5,2900.0,26.6054,26.6223,26.6054,26.6139,2900.0
2010-09-30 10:45:00,31.5,31.5,31.42,31.42,7000.0,26.6139,26.6139,26.5463,26.5463,7000.0
2010-09-30 10:50:00,31.42,31.43,31.39,31.39,3100.0,26.5463,26.5547,26.521,26.521,3100.0
2010-09-30 10:55:00,31.38,31.38,31.31,31.32,5400.0,26.5125,26.5125,26.4534,26.4618,5400.0
2010-09-30 11:00:00,31.32,31.32,31.26,31.28,6300.0,26.4618,26.4618,26.4111,26.428,6300.0
2010-09-30 11:05:00,31.28,31.31,31.23,31.23,5100.0,26.428,26.4534,26.3858,26.3858,5100.0
2010-09-30 11:10:00,31.23,31.25,31.22,31.24,5100.0,26.3858,26.4027,26.3773,26.3942,5100.0
2010-09-30 11:15:00,31.24,31.24,31.2,31.22,6800.0,26.3942,26.3942,26.3604,26.3773,6800.0
2010-09-30 11:20:00,31.22,31.22,31.12,31.12,7000.0,26.3773,26.3773,26.2928,26.2928,7000.0
2010-09-30 11:25:00,31.11,31.12,31.08,31.1,4100.0,26.2844,26.2928,26.259,26.2759,4100.0
2010-09-30 11:30:00,31.1,31.1,31.1,31.1,2000.0,26.2759,26.2759,26.2759,26.2759,2000.0
2010-09-30 11:35:00,31.1,31.11,31.03,31.1,5800.0,26.2759,26.2844,26.2168,26.2759,5800.0
2010-09-30 11:40:00,31.11,31.15,31.11,31.15,2000.0,26.2844,26.3182,26.2844,26.3182,2000.0
2010-09-30 11:45:00,31.14,31.15,31.14,31.15,3000.0,26.3097,26.3182,26.3097,26.3182,3000.0
2010-09-30 11:50:00,31.16,31.16,31.12,31.13,2000.0,26.3266,26.3266,26.2928,26.3013,2000.0
2010-09-30 11:55:00,31.14,31.14,31.1,31.11,3600.0,26.3097,26.3097,26.2759,26.2844,3600.0
2010-09-30 12:00:00,31.12,31.14,31.05,31.06,8300.0,26.2928,26.3097,26.2337,26.2421,8300.0
2010-09-30 12:05:00,31.07,31.08,31.06,31.06,1600.0,26.2506,26.259,26.2421,26.2421,1600.0
2010-09-30 12:10:00,31.06,31.08,31.06,31.07,2500.0,26.2421,26.259,26.2421,26.2506,2500.0
2010-09-30 12:15:00,31.07,31.08,31.07,31.08,1600.0,26.2506,26.259,26.2506,26.259,1600.0
2010-09-30 12:20:00,31.09,31.1,31.07,31.1,2900.0,26.2675,26.2759,26.2506,26.2759,2900.0
2010-09-30 12:25:00,31.1,31.11,31.1,31.1,1800.0,26.2759,26.2844,26.2759,26.2759,1800.0
2010-09-30 12:30:00,31.09,31.11,31.09,31.1,2000.0,26.2675,26.2844,26.2675,26.2759,2000.0
2010-09-30 12:35:00,31.1,31.12,31.1,31.11,900.0,26.2759,26.2928,26.2759,26.2844,900.0
2010-09-30 12:40:00,31.12,31.13,31.12,31.13,2900.0,26.2928,26.3013,26.2928,26.3013,2900.0
2010-09-30 12:45:00,31.13,31.18,31.13,31.15,4900.0,26.3013,26.3435,26.3013,26.3182,4900.0
2010-09-30 12:50:00,31.16,31.2,31.16,31.18,3700.0,26.3266,26.3604,26.3266,26.3435,3700.0
2010-09-30 12:55:00,31.19,31.23,31.19,31.23,3900.0,26.352,26.3858,26.352,26.3858,3900.0
2010-09-30 13:00:00,31.22,31.22,31.2,31.2,1600.0,26.3773,26.3773,26.3604,26.3604,1600.0
2010-09-30 13:05:00,31.2,31.22,31.2,31.22,2000.0,26.3604,26.3773,26.3604,26.3773,2000.0
2010-09-30 13:10:00,31.22,31.22,31.18,31.19,5000.0,26.3773,26.3773,26.3435,26.352,5000.0
2010-09-30 13:15:00,31.19,31.2,31.19,31.19,7200.0,26.352,26.3604,26.352,26.352,7200.0
2010-09-30 13:20:00,31.19,31.19,31.18,31.18,5800.0,26.352,26.352,26.3435,26.3435,5800.0
2010-09-30 13:25:00,31.17,31.18,31.17,31.18,3500.0,26.3351,26.3435,26.3351,26.3435,3500.0
2010-09-30 13:30:00,31.17,31.18,31.17,31.18,2000.0,26.3351,26.3435,26.3351,26.3435,2000.0
2010-09-30 13:35:00,31.18,31.18,31.17,31.17,5000.0,26.3435,26.3435,26.3351,26.3351,5000.0
2010-09-30 13:40:00,31.17,31.17,31.16,31.16,900.0,26.3351,26.3351,26.3266,26.3266,900.0
2010-09-30 13:45:00,31.16,31.16,31.15,31.15,6500.0,26.3266,26.3266,26.3182,26.3182,6500.0
2010-09-30 13:50:00,31.15,31.15,31.14,31.14,900.0,26.3182,26.3182,26.3097,26.3097,900.0
2010-09-30 13:55:00,31.15,31.16,31.14,31.16,3700.0,26.3182,26.3266,26.3097,26.3266,3700.0
2010-09-30 14:00:00,31.16,31.17,31.15,31.16,9800.0,26.3266,26.3351,26.3182,26.3266,9800.0
2010-09-30 14:05:00,31.15,31.16,31.15,31.16,800.0,26.3182,26.3266,26.3182,26.3266,800.0
2010-09-30 14:10:00,31.16,31.16,31.12,31.16,17500.0,26.3266,26.3266,26.2928,26.3266,17500.0
2010-09-30 14:15:00,31.16,31.18,31.15,31.18,5800.0,26.3266,26.3435,26.3182,26.3435,5800.0
2010-09-30 14:20:00,31.18,31.19,31.17,31.17,18100.0,26.3435,26.352,26.3351,26.3351,18100.0
2010-09-30 14:25:00,31.17,31.19,31.16,31.16,9500.0,26.3351,26.352,26.3266,26.3266,9500.0
2010-09-30 14:30:00,31.16,31.19,31.16,31.19,3100.0,26.3266,26.352,26.3266,26.352,3100.0
2010-09-30 14:35:00,31.19,31.2,31.18,31.19,17200.0,26.352,26.3604,26.3435,26.352,17200.0
2010-09-30 14:40:00,31.19,31.19,31.18,31.18,2800.0,26.352,26.352,26.3435,26.3435,2800.0
2010-09-30 14:45:00,31.19,31.23,31.19,31.22,5400.0,26.352,26.3858,26.352,26.3773,5400.0
2010-09-30 14:50:00,31.23,31.25,31.23,31.24,5300.0,26.3858,26.4027,26.3858,26.3942,5300.0
2010-09-30 14:55:00,31.25,31.25,31.19,31.19,4800.0,26.4027,26.4027,26.352,26.352,4800.0
2010-09-30 15:00:00,31.2,31.2,31.16,31.16,5500.0,26.3604,26.3604,26.3266,26.3266,5500.0
2010-09-30 15:05:00,31.16,31.21,31.16,31.2,10000.0,26.3266,26.3689,26.3266,26.3604,10000.0
2010-09-30 15:10:00,31.2,31.21,31.15,31.15,11800.0,26.3604,26.3689,26.3182,26.3182,11800.0
2010-09-30 15:15:00,31.15,31.17,31.13,31.15,11100.0,26.3182,26.3351,26.3013,26.3182,11100.0
2010-09-30 15:20:00,31.16,31.18,31.15,31.17,8600.0,26.3266,26.3435,26.3182,26.3351,8600.0
2010-09-30 15:25:00,31.18,31.21,31.16,31.21,11700.0,26.3435,26.3689,26.3266,26.3689,11700.0
2010-09-30 15:30:00,31.21,31.22,31.19,31.19,31800.0,26.3689,26.3773,26.352,26.352,31800.0
2010-09-30 15:35:00,31.19,31.21,31.19,31.19,35300.0,26.352,26.3689,26.352,26.352,35300.0
2010-09-30 15:40:00,31.19,31.24,31.19,31.23,48200.0,26.352,26.3942,26.352,26.3858,48200.0
2010-09-30 15:45:00,31.23,31.23,31.19,31.2,31300.0,26.3858,26.3858,26.352,26.3604,31300.0
2010-09-30 15:50:00,31.2,31.23,31.19,31.19,23900.0,26.3604,26.3858,26.352,26.352,23900.0
2010-09-30 15:55:00,31.19,31.21,31.17,31.17,60700.0,26.352,26.3689,26.3351,26.3351,60700.0
2010-10-01 09:30:00,31.44,31.44,31.36,31.4,6800.0,26.5632,26.5632,26.4956,26.5294,6800.0
2010-10-01 09:35:00,31.44,31.44,31.39,31.39,2500.0,26.5632,26.5632,26.521,26.521,2500.0
2010-10-01 09:40:00,31.39,31.42,31.38,31.4,3900.0,26.521,26.5463,26.5125,26.5294,3900.0
2010-10-01 09:45:00,31.42,31.45,31.42,31.42,3800.0,26.5463,26.5716,26.5463,26.5463,3800.0
2010-10-01 09:50:00,31.43,31.45,31.4,31.42,6000.0,26.5547,26.5716,26.5294,26.5463,6000.0
2010-10-01 09:55:00,31.44,31.49,31.42,31.49,7700.0,26.5632,26.6054,26.5463,26.6054,7700.0
2010-10-01 10:00:00,31.48,31.52,31.34,31.34,17000.0,26.597,26.6308,26.4787,26.4787,17000.0
2010-10-01 10:05:00,31.34,31.35,31.3,31.3,26200.0,26.4787,26.4872,26.4449,26.4449,26200.0
2010-10-01 10:10:00,31.31,31.32,31.28,31.29,21900.0,26.4534,26.4618,26.428,26.4365,21900.0
2010-10-01 10:15:00,31.29,31.3,31.25,31.25,11400.0,26.4365,26.4449,26.4027,26.4027,11400.0
2010-10-01 10:20:00,31.25,31.25,31.11,31.11,22800.0,26.4027,26.4027,26.2844,26.2844,22800.0
2010-10-01 10:25:00,31.12,31.12,31.06,31.1,8300.0,26.2928,26.2928,26.2421,26.2759,8300.0
2010-10-01 10:30:00,31.1,31.1,31.01,31.07,15000.0,26.2759,26.2759,26.1999,26.2506,15000.0
2010-10-01 10:35:00,31.07,31.07,30.97,31.02,8900.0,26.2506,26.2506,26.1661,26.2083,8900.0
2010-10-01 10:40:00,31.02,31.08,31.01,31.06,9500.0,26.2083,26.259,26.1999,26.2421,9500.0
2010-10-01 10:45:00,31.06,31.08,31.05,31.07,29700.0,26.2421,26.259,26.2337,26.2506,29700.0
2010-10-01 10:50:00,31.07,31.08,31.02,31.02,4300.0,26.2506,26.259,26.2083,26.2083,4300.0
2010-10-01 10:55:00,31.04,31.09,31.03,31.07,2700.0,26.2252,26.2675,26.2168,26.2506,2700.0
2010-10-01 11:00:00,31.06,31.08,31.0,31.02,11000.0,26.2421,26.259,26.1914,26.2083,11000.0
2010-10-01 11:05:00,31.02,31.02,30.96,30.99,18800.0,26.2083,26.2083,26.1577,26.183,18800.0
2010-10-01 11:10:00,30.99,31.0,30.95,30.95,6300.0,26.183,26.1914,26.1492,26.1492,6300.0
2010-10-01 11:15:00,30.96,31.01,30.96,30.98,8800.0,26.1577,26.1999,26.1577,26.1745,8800.0
2010-10-01 11:20:00,30.97,31.01,30.97,31.0,28900.0,26.1661,26.1999,26.1661,26.1914,28900.0
2010-10-01 11:25:00,31.0,31.0,30.97,30.98,3100.0,26.1914,26.1914,26.1661,26.1745,3100.0
2010-10-01 11:30:00,30.99,31.01,30.99,31.0,3800.0,26.183,26.1999,26.183,26.1914,3800.0
2010-10-01 11:35:00,31.0,31.04,31.0,31.03,8200.0,26.1914,26.2252,26.1914,26.2168,8200.0
2010-10-01 11:40:00,31.03,31.04,31.02,31.02,5700.0,26.2168,26.2252,26.2083,26.2083,5700.0
2010-10-01 11:45:00,31.02,31.03,31.0,31.0,4700.0,26.2083,26.2168,26.1914,26.1914,4700.0
2010-10-01 11:50:00,31.01,31.01,31.0,31.01,21400.0,26.1999,26.1999,26.1914,26.1999,21400.0
2010-10-01 11:55:00,31.01,31.01,30.99,30.99,2800.0,26.1999,26.1999,26.183,26.183,2800.0
2010-10-01 12:00:00,30.99,31.01,30.98,30.98,6000.0,26.183,26.1999,26.1745,26.1745,6000.0
2010-10-01 12:05:00,31.0,31.01,31.0,31.0,4200.0,26.1914,26.1999,26.1914,26.1914,4200.0
2010-10-01 12:10:00,31.0,31.01,30.99,31.0,5400.0,26.1914,26.1999,26.183,26.1914,5400.0
2010-10-01 12:15:00,31.0,31.0,30.96,30.99,3300.0,26.1914,26.1914,26.1577,26.183,3300.0
2010-10-01 12:20:00,31.0,31.0,31.0,31.0,2700.0,26.1914,26.1914,26.1914,26.1914,2700.0
2010-10-01 12:25:00,30.99,30.99,30.97,30.98,1500.0,26.183,26.183,26.1661,26.1745,1500.0
2010-10-01 12:30:00,30.98,30.99,30.98,30.99,2200.0,26.1745,26.183,26.1745,26.183,2200.0
2010-10-01 12:35:00,30.98,30.99,30.98,30.99,1100.0,26.1745,26.183,26.1745,26.183,1100.0
2010-10-01 12:40:00,30.98,31.0,30.98,30.99,4300.0,26.1745,26.1914,26.1745,26.183,4300.0
2010-10-01 12:45:00,30.99,30.99,30.94,30.96,2800.0,26.183,26.183,26.1408,26.1577,2800.0
2010-10-01 12:50:00,30.97,30.99,30.97,30.98,1300.0,26.1661,26.183,26.1661,26.1745,1300.0
2010-10-01 12:55:00,30.98,30.99,30.98,30.99,1900.0,26.1745,26.183,26.1745,26.183,1900.0
2010-10-01 13:00:00,30.99,31.0,30.99,31.0,1600.0,26.183,26.1914,26.183,26.1914,1600.0
2010-10-01 13:05:00,30.99,31.01,30.99,31.0,5200.0,26.183,26.1999,26.183,26.1914,5200.0
2010-10-01 13:10:00,31.0,31.01,30.99,31.01,11100.0,26.1914,26.1999,26.183,26.1999,11100.0
2010-10-01 13:15:00,31.0,31.05,31.0,31.05,9700.0,26.1914,26.2337,26.1914,26.2337,9700.0
2010-10-01 13:20:00,31.05,31.07,31.05,31.07,3700.0,26.2337,26.2506,26.2337,26.2506,3700.0
2010-10-01 13:25:00,31.07,31.11,31.07,31.09,29000.0,26.2506,26.2844,26.2506,26.2675,29000.0
2010-10-01 13:30:00,31.09,31.09,31.07,31.09,2500.0,26.2675,26.2675,26.2506,26.2675,2500.0
2010-10-01 13:35:00,31.09,31.09,31.06,31.06,2100.0,26.2675,26.2675,26.2421,26.2421,2100.0
2010-10-01 13:40:00,31.05,31.09,31.05,31.09,2500.0,26.2337,26.2675,26.2337,26.2675,2500.0
2010-10-01 13:45:00,31.08,31.08,31.05,31.06,3400.0,26.259,26.259,26.2337,26.2421,3400.0
2010-10-01 13:50:00,31.06,31.09,31.06,31.09,2400.0,26.2421,26.2675,26.2421,26.2675,2400.0
2010-10-01 13:55:00,31.09,31.1,31.07,31.07,1900.0,26.2675,26.2759,26.2506,26.2506,1900.0
2010-10-01 14:00:00,31.08,31.11,31.08,31.1,5600.0,26.259,26.2844,26.259,26.2759,5600.0
2010-10-01 14:05:00,31.1,31.11,31.08,31.09,3200.0,26.2759,26.2844,26.259,26.2675,3200.0
2010-10-01 14:10:00,31.09,31.11,31.09,31.1,3700.0,26.2675,26.2844,26.2675,26.2759,3700.0
2010-10-01 14:15:00,31.1,31.11,31.1,31.1,1800.0,26.2759,26.2844,26.2759,26.2759,1800.0
2010-10-01 14:20:00,31.1,31.12,31.09,31.1,4600.0,26.2759,26.2928,26.2675,26.2759,4600.0
2010-10-01 14:25:00,31.1,31.12,31.1,31.11,6500.0,26.2759,26.2928,26.2759,26.2844,6500.0
2010-10-01 14:30:00,31.1,31.11,31.1,31.1,3300.0,26.2759,26.2844,26.2759,26.2759,3300.0
2010-10-01 14:35:00,31.11,31.13,31.1,31.1,6300.0,26.2844,26.3013,26.2759,26.2759,6300.0
2010-10-01 14:40:00,31.11,31.13,31.1,31.13,2100.0,26.2844,26.3013,26.2759,26.3013,2100.0
2010-10-01 14:45:00,31.12,31.14,31.09,31.09,10100.0,26.2928,26.3097,26.2675,26.2675,10100.0
2010-10-01 14:50:00,31.1,31.11,31.09,31.1,21000.0,26.2759,26.2844,26.2675,26.2759,21000.0
2010-10-01 14:55:00,31.11,31.15,31.11,31.15,2700.0,26.2844,26.3182,26.2844,26.3182,2700.0
2010-10-01 15:00:00,31.15,31.16,31.14,31.14,2900.0,26.3182,26.3266,26.3097,26.3097,2900.0
2010-10-01 15:05:00,31.15,31.17,31.15,31.17,5900.0,26.3182,26.3351,26.3182,26.3351,5900.0
2010-10-01 15:10:00,31.17,31.17,31.13,31.14,8500.0,26.3351,26.3351,26.3013,26.3097,8500.0
2010-10-01 15:15:00,31.14,31.16,31.12,31.15,4600.0,26.3097,26.3266,26.2928,26.3182,4600.0
2010-10-01 15:20:00,31.15,31.16,31.13,31.16,7700.0,26.3182,26.3266,26.3013,26.3266,7700.0
2010-10-01 15:25:00,31.15,31.15,31.1,31.12,10800.0,26.3182,26.3182,26.2759,26.2928,10800.0
2010-10-01 15:30:00,31.11,31.16,31.1,31.16,5900.0,26.2844,26.3266,26.2759,26.3266,5900.0
2010-10-01 15:35:00,31.15,31.15,31.13,31.14,5600.0,26.3182,26.3182,26.3013,26.3097,5600.0
2010-10-01 15:40:00,31.15,31.15,31.12,31.12,3800.0,26.3182,26.3182,26.2928,26.2928,3800.0
2010-10-01 15:45:00,31.12,31.16,31.12,31.12,12700.0,26.2928,26.3266,26.2928,26.2928,12700.0
2010-10-01 15:50:00,31.12,31.14,31.08,31.08,17600.0,26.2928,26.3097,26.259,26.259,17600.0
2010-10-01 15:55:00,31.09,31.12,31.08,31.11,28100.0,26.2675,26.2928,26.259,26.2844,28100.0
2010-10-04 09:30:00,31.02,31.21,31.02,31.16,4000.0,26.2083,26.3689,26.2083,26.3266,4000.0
2010-10-04 09:35:00,31.12,31.15,31.12,31.15,300.0,26.2928,26.3182,26.2928,26.3182,300.0
2010-10-04 09:40:00,31.13,31.14,31.06,31.12,4400.0,26.3013,26.3097,26.2421,26.2928,4400.0
2010-10-04 09:45:00,31.16,31.16,31.05,31.06,4400.0,26.3266,26.3266,26.2337,26.2421,4400.0
2010-10-04 09:50:00,31.08,31.1,31.03,31.03,3600.0,26.259,26.2759,26.2168,26.2168,3600.0
2010-10-04 09:55:00,31.03,31.05,31.0,31.04,1900.0,26.2168,26.2337,26.1914,26.2252,1900.0
2010-10-04 10:00:00,31.03,31.08,30.95,31.02,9800.0,26.2168,26.259,26.1492,26.2083,9800.0
2010-10-04 10:05:00,31.03,31.07,31.03,31.04,2900.0,26.2168,26.2506,26.2168,26.2252,2900.0
2010-10-04 10:10:00,31.05,31.08,31.01,31.05,3200.0,26.2337,26.259,26.1999,26.2337,3200.0
2010-10-04 10:15:00,31.04,31.07,31.03,31.06,2300.0,26.2252,26.2506,26.2168,26.2421,2300.0
2010-10-04 10:20:00,31.03,31.03,31.01,31.03,2700.0,26.2168,26.2168,26.1999,26.2168,2700.0
2010-10-04 10:25:00,31.02,31.02,30.98,30.99,3500.0,26.2083,26.2083,26.1745,26.183,3500.0
2010-10-04 10:30:00,30.99,31.0,30.96,30.97,3100.0,26.183,26.1914,26.1577,26.1661,3100.0
2010-10-04 10:35:00,30.99,30.99,30.91,30.94,5100.0,26.183,26.183,26.1154,26.1408,5100.0
2010-10-04 10:40:00,30.94,30.94,30.9,30.9,8500.0,26.1408,26.1408,26.107,26.107,8500.0
2010-10-04 10:45:00,30.89,30.92,30.87,30.91,6200.0,26.0985,26.1239,26.0816,26.1154,6200.0
2010-10-04 10:50:00,30.92,30.92,30.92,30.92,1200.0,26.1239,26.1239,26.1239,26.1239,1200.0
2010-10-04 10:55:00,30.91,30.92,30.9,30.91,3300.0,26.1154,26.1239,26.107,26.1154,3300.0
2010-10-04 11:00:00,30.91,30.91,30.86,30.86,5400.0,26.1154,26.1154,26.0732,26.0732,5400.0
2010-10-04 11:05:00,30.86,30.86,30.81,30.82,5400.0,26.0732,26.0732,26.0309,26.0394,5400.0
2010-10-04 11:10:00,30.81,30.81,30.79,30.8,1900.0,26.0309,26.0309,26.014,26.0225,1900.0
2010-10-04 11:15:00,30.8,30.8,30.76,30.79,3900.0,26.0225,26.0225,25.9887,26.014,3900.0
2010-10-04 11:20:00,30.78,30.78,30.72,30.73,6000.0,26.0056,26.0056,25.9549,25.9633,6000.0
2010-10-04 11:25:00,30.73,30.74,30.69,30.71,4000.0,25.9633,25.9718,25.9295,25.9464,4000.0
2010-10-04 11:30:00,30.71,30.71,30.69,30.69,2600.0,25.9464,25.9464,25.9295,25.9295,2600.0
2010-10-04 11:35:00,30.7,30.73,30.69,30.73,1700.0,25.938,25.9633,25.9295,25.9633,1700.0
2010-10-04 11:40:00,30.74,30.74,30.73,30.74,1300.0,25.9718,25.9718,25.9633,25.9718,1300.0
2010-10-04 11:45:00,30.74,30.74,30.71,30.73,5200.0,25.9718,25.9718,25.9464,25.9633,5200.0
2010-10-04 11:50:00,30.72,30.74,30.69,30.69,5300.0,25.9549,25.9718,25.9295,25.9295,5300.0
2010-10-04 11:55:00,30.69,30.7,30.6,30.63,6600.0,25.9295,25.938,25.8535,25.8788,6600.0
2010-10-04 12:00:00,30.63,30.64,30.58,30.6,14800.0,25.8788,25.8873,25.8366,25.8535,14800.0
2010-10-04 12:05:00,30.6,30.61,30.58,30.58,4500.0,25.8535,25.8619,25.8366,25.8366,4500.0
2010-10-04 12:10:00,30.59,30.6,30.58,30.6,3800.0,25.845,25.8535,25.8366,25.8535,3800.0
2010-10-04 12:15:00,30.59,30.62,30.58,30.61,4400.0,25.845,25.8704,25.8366,25.8619,4400.0
2010-10-04 12:20:00,30.61,30.62,30.59,30.61,2100.0,25.8619,25.8704,25.845,25.8619,2100.0
2010-10-04 12:25:00,30.61,30.62,30.6,30.61,2300.0,25.8619,25.8704,25.8535,25.8619,2300.0
2010-10-04 12:30:00,30.62,30.64,30.62,30.64,1700.0,25.8704,25.8873,25.8704,25.8873,1700.0
2010-10-04 12:35:00,30.64,30.64,30.62,30.63,2400.0,25.8873,25.8873,25.8704,25.8788,2400.0
2010-10-04 12:40:00,30.62,30.62,30.58,30.59,14000.0,25.8704,25.8704,25.8366,25.845,14000.0
2010-10-04 12:45:00,30.59,30.59,30.55,30.57,8000.0,25.845,25.845,25.8112,25.8281,8000.0
2010-10-04 12:50:00,30.57,30.59,30.53,30.56,12800.0,25.8281,25.845,25.7944,25.8197,12800.0
2010-10-04 12:55:00,30.56,30.58,30.53,30.58,15400.0,25.8197,25.8366,25.7944,25.8366,15400.0
2010-10-04 13:00:00,30.58,30.62,30.57,30.6,5600.0,25.8366,25.8704,25.8281,25.8535,5600.0
2010-10-04 13:05:00,30.6,30.62,30.6,30.62,600.0,25.8535,25.8704,25.8535,25.8704,600.0
2010-10-04 13:10:00,30.63,30.64,30.62,30.62,3300.0,25.8788,25.8873,25.8704,25.8704,3300.0
2010-10-04 13:15:00,30.62,30.63,30.62,30.63,500.0,25.8704,25.8788,25.8704,25.8788,500.0
2010-10-04 13:20:00,30.63,30.64,30.63,30.64,200.0,25.8788,25.8873,25.8788,25.8873,200.0
2010-10-04 13:25:00,30.63,30.64,30.62,30.63,2900.0,25.8788,25.8873,25.8704,25.8788,2900.0
2010-10-04 13:30:00,30.62,30.62,30.59,30.6,4800.0,25.8704,25.8704,25.845,25.8535,4800.0
2010-10-04 13:35:00,30.61,30.62,30.6,30.61,2100.0,25.8619,25.8704,25.8535,25.8619,2100.0
2010-10-04 13:40:00,30.61,30.65,30.61,30.65,5300.0,25.8619,25.8957,25.8619,25.8957,5300.0
2010-10-04 13:45:00,30.64,30.64,30.61,30.62,6900.0,25.8873,25.8873,25.8619,25.8704,6900.0
2010-10-04 13:50:00,30.62,30.63,30.62,30.63,2300.0,25.8704,25.8788,25.8704,25.8788,2300.0
2010-10-04 13:55:00,30.62,30.64,30.62,30.64,1500.0,25.8704,25.8873,25.8704,25.8873,1500.0
2010-10-04 14:00:00,30.63,30.65,30.62,30.62,2900.0,25.8788,25.8957,25.8704,25.8704,2900.0
2010-10-04 14:05:00,30.62,30.64,30.62,30.63,2400.0,25.8704,25.8873,25.8704,25.8788,2400.0
2010-10-04 14:10:00,30.63,30.64,30.62,30.62,6300.0,25.8788,25.8873,25.8704,25.8704,6300.0
2010-10-04 14:15:00,30.62,30.62,30.58,30.58,4900.0,25.8704,25.8704,25.8366,25.8366,4900.0
2010-10-04 14:20:00,30.58,30.59,30.57,30.57,4700.0,25.8366,25.845,25.8281,25.8281,4700.0
2010-10-04 14:25:00,30.58,30.58,30.54,30.57,7100.0,25.8366,25.8366,25.8028,25.8281,7100.0
2010-10-04 14:30:00,30.57,30.59,30.55,30.59,5200.0,25.8281,25.845,25.8112,25.845,5200.0
2010-10-04 14:35:00,30.59,30.63,30.59,30.61,3300.0,25.845,25.8788,25.845,25.8619,3300.0
2010-10-04 14:40:00,30.62,30.62,30.61,30.61,2400.0,25.8704,25.8704,25.8619,25.8619,2400.0
2010-10-04 14:45:00,30.61,30.64,30.59,30.59,7100.0,25.8619,25.8873,25.845,25.845,7100.0
2010-10-04 14:50:00,30.6,30.64,30.6,30.64,4100.0,25.8535,25.8873,25.8535,25.8873,4100.0
2010-10-04 14:55:00,30.63,30.63,30.62,30.62,4100.0,25.8788,25.8788,25.8704,25.8704,4100.0
2010-10-04 15:00:00,30.62,30.71,30.62,30.7,8300.0,25.8704,25.9464,25.8704,25.938,8300.0
2010-10-04 15:05:00,30.7,30.7,30.69,30.7,1700.0,25.938,25.938,25.9295,25.938,1700.0
2010-10-04 15:10:00,30.69,30.7,30.69,30.69,800.0,25.9295,25.938,25.9295,25.9295,800.0
2010-10-04 15:15:00,30.69,30.69,30.65,30.67,11500.0,25.9295,25.9295,25.8957,25.9126,11500.0
2010-10-04 15:20:00,30.66,30.72,30.66,30.71,9600.0,25.9042,25.9549,25.9042,25.9464,9600.0
2010-10-04 15:25:00,30.71,30.71,30.68,30.71,8300.0,25.9464,25.9464,25.9211,25.9464,8300.0
2010-10-04 15:30:00,30.7,30.72,30.67,30.68,9700.0,25.938,25.9549,25.9126,25.9211,9700.0
2010-10-04 15:35:00,30.68,30.68,30.66,30.67,9500.0,25.9211,25.9211,25.9042,25.9126,9500.0
2010-10-04 15:40:00,30.67,30.72,30.67,30.72,8400.0,25.9126,25.9549,25.9126,25.9549,8400.0
2010-10-04 15:45:00,30.71,30.72,30.71,30.72,7100.0,25.9464,25.9549,25.9464,25.9549,7100.0
2010-10-04 15:50:00,30.72,30.72,30.71,30.71,6400.0,25.9549,25.9549,25.9464,25.9464,6400.0
2010-10-04 15:55:00,30.72,30.73,30.7,30.73,36600.0,25.9549,25.9633,25.938,25.9633,36600.0
2010-10-05 09:30:00,31.02,31.04,30.85,30.91,6100.0,26.2083,26.2252,26.0647,26.1154,6100.0
2010-10-05 09:35:00,30.92,30.96,30.78,30.8,14200.0,26.1239,26.1577,26.0056,26.0225,14200.0
2010-10-05 09:40:00,30.78,30.87,30.74,30.84,8000.0,26.0056,26.0816,25.9718,26.0563,8000.0
2010-10-05 09:45:00,30.87,30.9,30.86,30.89,3100.0,26.0816,26.107,26.0732,26.0985,3100.0
2010-10-05 09:50:00,30.9,30.95,30.88,30.95,2600.0,26.107,26.1492,26.0901,26.1492,2600.0
2010-10-05 09:55:00,30.95,31.1,30.93,31.04,8200.0,26.1492,26.2759,26.1323,26.2252,8200.0
2010-10-05 10:00:00,31.04,31.14,30.95,31.1,20200.0,26.2252,26.3097,26.1492,26.2759,20200.0
2010-10-05 10:05:00,31.1,31.11,31.04,31.08,7900.0,26.2759,26.2844,26.2252,26.259,7900.0
2010-10-05 10:10:00,31.08,31.13,31.07,31.13,5900.0,26.259,26.3013,26.2506,26.3013,5900.0
2010-10-05 10:15:00,31.13,31.14,31.12,31.12,5800.0,26.3013,26.3097,26.2928,26.2928,5800.0
2010-10-05 10:20:00,31.12,31.12,31.07,31.1,4500.0,26.2928,26.2928,26.2506,26.2759,4500.0
2010-10-05 10:25:00,31.1,31.16,31.09,31.16,4400.0,26.2759,26.3266,26.2675,26.3266,4400.0
2010-10-05 10:30:00,31.16,31.22,31.16,31.21,9400.0,26.3266,26.3773,26.3266,26.3689,9400.0
2010-10-05 10:35:00,31.22,31.27,31.22,31.27,7800.0,26.3773,26.4196,26.3773,26.4196,7800.0
2010-10-05 10:40:00,31.27,31.27,31.22,31.24,6000.0,26.4196,26.4196,26.3773,26.3942,6000.0
2010-10-05 10:45:00,31.24,31.25,31.22,31.24,4800.0,26.3942,26.4027,26.3773,26.3942,4800.0
2010-10-05 10:50:00,31.24,31.25,31.22,31.25,3800.0,26.3942,26.4027,26.3773,26.4027,3800.0
2010-10-05 10:55:00,31.24,31.25,31.2,31.2,1800.0,26.3942,26.4027,26.3604,26.3604,1800.0
2010-10-05 11:00:00,31.19,31.19,31.17,31.17,1600.0,26.352,26.352,26.3351,26.3351,1600.0
2010-10-05 11:05:00,31.17,31.2,31.17,31.18,4500.0,26.3351,26.3604,26.3351,26.3435,4500.0
2010-10-05 11:10:00,31.18,31.18,31.15,31.15,3500.0,26.3435,26.3435,26.3182,26.3182,3500.0
2010-10-05 11:15:00,31.15,31.17,31.14,31.15,4800.0,26.3182,26.3351,26.3097,26.3182,4800.0
2010-10-05 11:20:00,31.15,31.16,31.14,31.15,2600.0,26.3182,26.3266,26.3097,26.3182,2600.0
2010-10-05 11:25:00,31.15,31.16,31.12,31.12,2800.0,26.3182,26.3266,26.2928,26.2928,2800.0
2010-10-05 11:30:00,31.13,31.14,31.12,31.13,2300.0,26.3013,26.3097,26.2928,26.3013,2300.0
2010-10-05 11:35:00,31.13,31.2,31.13,31.2,4500.0,26.3013,26.3604,26.3013,26.3604,4500.0
2010-10-05 11:40:00,31.18,31.23,31.18,31.23,4100.0,26.3435,26.3858,26.3435,26.3858,4100.0
2010-10-05 11:45:00,31.24,31.25,31.23,31.24,4200.0,26.3942,26.4027,26.3858,26.3942,4200.0
2010-10-05 11:50:00,31.25,31.25,31.23,31.24,2900.0,26.4027,26.4027,26.3858,26.3942,2900.0
2010-10-05 11:55:00,31.24,31.25,31.23,31.23,3100.0,26.3942,26.4027,26.3858,26.3858,3100.0
2010-10-05 12:00:00,31.22,31.25,31.22,31.23,2200.0,26.3773,26.4027,26.3773,26.3858,2200.0
2010-10-05 12:05:00,31.22,31.24,31.21,31.21,3300.0,26.3773,26.3942,26.3689,26.3689,3300.0
2010-10-05 12:10:00,31.21,31.22,31.2,31.22,1600.0,26.3689,26.3773,26.3604,26.3773,1600.0
2010-10-05 12:15:00,31.23,31.26,31.22,31.26,3500.0,26.3858,26.4111,26.3773,26.4111,3500.0
2010-10-05 12:20:00,31.24,31.25,31.22,31.24,4000.0,26.3942,26.4027,26.3773,26.3942,4000.0
2010-10-05 12:25:00,31.24,31.24,31.23,31.23,800.0,26.3942,26.3942,26.3858,26.3858,800.0
2010-10-05 12:30:00,31.23,31.24,31.23,31.24,800.0,26.3858,26.3942,26.3858,26.3942,800.0
2010-10-05 12:35:00,31.24,31.25,31.22,31.24,3700.0,26.3942,26.4027,26.3773,26.3942,3700.0
2010-10-05 12:40:00,31.24,31.25,31.23,31.24,1100.0,26.3942,26.4027,26.3858,26.3942,1100.0
2010-10-05 12:45:00,31.24,31.24,31.23,31.24,1500.0,26.3942,26.3942,26.3858,26.3942,1500.0
2010-10-05 12:50:00,31.24,31.25,31.23,31.24,2700.0,26.3942,26.4027,26.3858,26.3942,2700.0
2010-10-05 12:55:00,31.25,31.27,31.23,31.26,2700.0,26.4027,26.4196,26.3858,26.4111,2700.0
2010-10-05 13:00:00,31.26,31.26,31.25,31.26,2400.0,26.4111,26.4111,26.4027,26.4111,2400.0
2010-10-05 13:05:00,31.26,31.27,31.26,31.27,3200.0,26.4111,26.4196,26.4111,26.4196,3200.0
2010-10-05 13:10:00,31.27,31.29,31.26,31.29,3300.0,26.4196,26.4365,26.4111,26.4365,3300.0
2010-10-05 13:15:00,31.29,31.29,31.27,31.28,1800.0,26.4365,26.4365,26.4196,26.428,1800.0
2010-10-05 13:20:00,31.28,31.3,31.28,31.28,1900.0,26.428,26.4449,26.428,26.428,1900.0
2010-10-05 13:25:00,31.29,31.3,31.27,31.3,4900.0,26.4365,26.4449,26.4196,26.4449,4900.0
2010-10-05 13:30:00,31.3,31.3,31.29,31.3,2100.0,26.4449,26.4449,26.4365,26.4449,2100.0
2010-10-05 13:35:00,31.29,31.3,31.29,31.3,1300.0,26.4365,26.4449,26.4365,26.4449,1300.0
2010-10-05 13:40:00,31.3,31.3,31.29,31.3,500.0,26.4449,26.4449,26.4365,26.4449,500.0
2010-10-05 13:45:00,31.29,31.29,31.26,31.27,3200.0,26.4365,26.4365,26.4111,26.4196,3200.0
2010-10-05 13:50:00,31.26,31.27,31.25,31.27,3000.0,26.4111,26.4196,26.4027,26.4196,3000.0
2010-10-05 13:55:00,31.26,31.29,31.26,31.28,10300.0,26.4111,26.4365,26.4111,26.428,10300.0
2010-10-05 14:00:00,31.28,31.32,31.28,31.31,6700.0,26.428,26.4618,26.428,26.4534,6700.0
2010-10-05 14:05:00,31.31,31.32,31.31,31.32,1400.0,26.4534,26.4618,26.4534,26.4618,1400.0
2010-10-05 14:10:00,31.32,31.32,31.31,31.32,1200.0,26.4618,26.4618,26.4534,26.4618,1200.0
2010-10-05 14:15:00,31.32,31.36,31.32,31.36,7000.0,26.4618,26.4956,26.4618,26.4956,7000.0
2010-10-05 14:20:00,31.35,31.36,31.35,31.36,2000.0,26.4872,26.4956,26.4872,26.4956,2000.0
2010-10-05 14:25:00,31.36,31.36,31.35,31.35,2500.0,26.4956,26.4956,26.4872,26.4872,2500.0
2010-10-05 14:30:00,31.35,31.38,31.35,31.35,12100.0,26.4872,26.5125,26.4872,26.4872,12100.0
2010-10-05 14:35:00,31.35,31.37,31.33,31.34,10100.0,26.4872,26.5041,26.4703,26.4787,10100.0
2010-10-05 14:40:00,31.33,31.34,31.33,31.34,3700.0,26.4703,26.4787,26.4703,26.4787,3700.0
2010-10-05 14:45:00,31.34,31.34,31.33,31.33,1600.0,26.4787,26.4787,26.4703,26.4703,1600.0
2010-10-05 14:50:00,31.33,31.34,31.33,31.34,4300.0,26.4703,26.4787,26.4703,26.4787,4300.0
2010-10-05 14:55:00,31.34,31.39,31.34,31.39,7800.0,26.4787,26.521,26.4787,26.521,7800.0
2010-10-05 15:00:00,31.38,31.39,31.38,31.38,9900.0,26.5125,26.521,26.5125,26.5125,9900.0
2010-10-05 15:05:00,31.39,31.39,31.38,31.39,3000.0,26.521,26.521,26.5125,26.521,3000.0
2010-10-05 15:10:00,31.39,31.45,31.38,31.45,13400.0,26.521,26.5716,26.5125,26.5716,13400.0
2010-10-05 15:15:00,31.44,31.46,31.44,31.45,8700.0,26.5632,26.5801,26.5632,26.5716,8700.0
2010-10-05 15:20:00,31.44,31.45,31.43,31.43,7500.0,26.5632,26.5716,26.5547,26.5547,7500.0
2010-10-05 15:25:00,31.44,31.46,31.43,31.44,10600.0,26.5632,26.5801,26.5547,26.5632,10600.0
2010-10-05 15:30:00,31.44,31.44,31.41,31.41,10200.0,26.5632,26.5632,26.5379,26.5379,10200.0
2010-10-05 15:35:00,31.41,31.42,31.39,31.39,9200.0,26.5379,26.5463,26.521,26.521,9200.0
2010-10-05 15:40:00,31.39,31.39,31.34,31.34,13300.0,26.521,26.521,26.4787,26.4787,13300.0
2010-10-05 15:45:00,31.35,31.38,31.34,31.37,24400.0,26.4872,26.5125,26.4787,26.5041,24400.0
2010-10-05 15:50:00,31.37,31.43,31.37,31.41,38500.0,26.5041,26.5547,26.5041,26.5379,38500.0
2010-10-05 15:55:00,31.42,31.43,31.39,31.39,63200.0,26.5463,26.5547,26.521,26.521,63200.0
2010-10-06 09:30:00,31.44,31.45,31.29,31.36,10100.0,26.5632,26.5716,26.4365,26.4956,10100.0
2010-10-06 09:35:00,31.34,31.48,31.34,31.48,1900.0,26.4787,26.597,26.4787,26.597,1900.0
2010-10-06 09:40:00,31.48,31.49,31.37,31.39,4300.0,26.597,26.6054,26.5041,26.521,4300.0
2010-10-06 09:45:00,31.39,31.43,31.39,31.4,4500.0,26.521,26.5547,26.521,26.5294,4500.0
2010-10-06 09:50:00,31.42,31.48,31.4,31.47,8000.0,26.5463,26.597,26.5294,26.5885,8000.0
2010-10-06 09:55:00,31.45,31.46,31.44,31.45,4800.0,26.5716,26.5801,26.5632,26.5716,4800.0
2010-10-06 10:00:00,31.45,31.52,31.45,31.52,7100.0,26.5716,26.6308,26.5716,26.6308,7100.0
2010-10-06 10:05:00,31.52,31.61,31.52,31.56,21500.0,26.6308,26.7068,26.6308,26.6646,21500.0
2010-10-06 10:10:00,31.57,31.58,31.56,31.57,2600.0,26.673,26.6815,26.6646,26.673,2600.0
2010-10-06 10:15:00,31.58,31.62,31.56,31.58,9600.0,26.6815,26.7153,26.6646,26.6815,9600.0
2010-10-06 10:20:00,31.58,31.59,31.53,31.53,9300.0,26.6815,26.6899,26.6392,26.6392,9300.0
2010-10-06 10:25:00,31.53,31.6,31.53,31.59,13000.0,26.6392,26.6984,26.6392,26.6899,13000.0
2010-10-06 10:30:00,31.61,31.61,31.59,31.61,4300.0,26.7068,26.7068,26.6899,26.7068,4300.0
2010-10-06 10:35:00,31.59,31.59,31.55,31.55,2000.0,26.6899,26.6899,26.6561,26.6561,2000.0
2010-10-06 10:40:00,31.55,31.62,31.55,31.61,6600.0,26.6561,26.7153,26.6561,26.7068,6600.0
2010-10-06 10:45:00,31.61,31.62,31.59,31.59,4300.0,26.7068,26.7153,26.6899,26.6899,4300.0
2010-10-06 10:50:00,31.6,31.6,31.55,31.56,1800.0,26.6984,26.6984,26.6561,26.6646,1800.0
2010-10-06 10:55:00,31.55,31.56,31.53,31.53,3300.0,26.6561,26.6646,26.6392,26.6392,3300.0
2010-10-06 11:00:00,31.54,31.55,31.5,31.5,2800.0,26.6477,26.6561,26.6139,26.6139,2800.0
2010-10-06 11:05:00,31.49,31.54,31.49,31.54,2700.0,26.6054,26.6477,26.6054,26.6477,2700.0
2010-10-06 11:10:00,31.53,31.53,31.5,31.5,1300.0,26.6392,26.6392,26.6139,26.6139,1300.0
2010-10-06 11:15:00,31.5,31.5,31.47,31.47,4000.0,26.6139,26.6139,26.5885,26.5885,4000.0
2010-10-06 11:20:00,31.47,31.48,31.47,31.48,4100.0,26.5885,26.597,26.5885,26.597,4100.0
2010-10-06 11:25:00,31.47,31.47,31.45,31.47,4400.0,26.5885,26.5885,26.5716,26.5885,4400.0
2010-10-06 11:30:00,31.47,31.5,31.46,31.5,5500.0,26.5885,26.6139,26.5801,26.6139,5500.0
2010-10-06 11:35:00,31.51,31.55,31.51,31.55,4400.0,26.6223,26.6561,26.6223,26.6561,4400.0
2010-10-06 11:40:00,31.54,31.54,31.53,31.53,4800.0,26.6477,26.6477,26.6392,26.6392,4800.0
2010-10-06 11:45:00,31.53,31.53,31.49,31.5,2100.0,26.6392,26.6392,26.6054,26.6139,2100.0
2010-10-06 11:50:00,31.5,31.5,31.49,31.49,900.0,26.6139,26.6139,26.6054,26.6054,900.0
2010-10-06 11:55:00,31.49,31.49,31.46,31.46,2900.0,26.6054,26.6054,26.5801,26.5801,2900.0
2010-10-06 12:00:00,31.47,31.49,31.47,31.47,1600.0,26.5885,26.6054,26.5885,26.5885,1600.0
2010-10-06 12:05:00,31.47,31.48,31.46,31.48,1600.0,26.5885,26.597,26.5801,26.597,1600.0
2010-10-06 12:10:00,31.48,31.48,31.46,31.46,1700.0,26.597,26.597,26.5801,26.5801,1700.0
2010-10-06 12:15:00,31.46,31.47,31.43,31.44,2200.0,26.5801,26.5885,26.5547,26.5632,2200.0
2010-10-06 12:20:00,31.44,31.44,31.41,31.41,1500.0,26.5632,26.5632,26.5379,26.5379,1500.0
2010-10-06 12:25:00,31.41,31.42,31.39,31.4,3200.0,26.5379,26.5463,26.521,26.5294,3200.0
2010-10-06 12:30:00,31.4,31.4,31.39,31.39,4700.0,26.5294,26.5294,26.521,26.521,4700.0
2010-10-06 12:35:00,31.4,31.41,31.39,31.4,7800.0,26.5294,26.5379,26.521,26.5294,7800.0
2010-10-06 12:40:00,31.4,31.41,31.39,31.41,3400.0,26.5294,26.5379,26.521,26.5379,3400.0
2010-10-06 12:45:00,31.41,31.42,31.41,31.42,1000.0,26.5379,26.5463,26.5379,26.5463,1000.0
2010-10-06 12:50:00,31.41,31.41,31.39,31.4,2200.0,26.5379,26.5379,26.521,26.5294,2200.0
2010-10-06 12:55:00,31.4,31.4,31.37,31.39,4900.0,26.5294,26.5294,26.5041,26.521,4900.0
2010-10-06 13:00:00,31.39,31.39,31.36,31.36,5500.0,26.521,26.521,26.4956,26.4956,5500.0
2010-10-06 13:05:00,31.37,31.38,31.35,31.37,5200.0,26.5041,26.5125,26.4872,26.5041,5200.0
2010-10-06 13:10:00,31.37,31.37,31.35,31.37,2400.0,26.5041,26.5041,26.4872,26.5041,2400.0
2010-10-06 13:15:00,31.37,31.37,31.34,31.34,3100.0,26.5041,26.5041,26.4787,26.4787,3100.0
2010-10-06 13:20:00,31.33,31.34,31.31,31.32,7500.0,26.4703,26.4787,26.4534,26.4618,7500.0
2010-10-06 13:25:00,31.33,31.35,31.32,31.35,1100.0,26.4703,26.4872,26.4618,26.4872,1100.0
2010-10-06 13:30:00,31.35,31.35,31.34,31.34,3500.0,26.4872,26.4872,26.4787,26.4787,3500.0
2010-10-06 13:35:00,31.35,31.35,31.33,31.34,2600.0,26.4872,26.4872,26.4703,26.4787,2600.0
2010-10-06 13:40:00,31.34,31.34,31.33,31.33,1900.0,26.4787,26.4787,26.4703,26.4703,1900.0
2010-10-06 13:45:00,31.34,31.34,31.33,31.33,2400.0,26.4787,26.4787,26.4703,26.4703,2400.0
2010-10-06 13:50:00,31.33,31.33,31.32,31.33,1500.0,26.4703,26.4703,26.4618,26.4703,1500.0
2010-10-06 13:55:00,31.33,31.35,31.32,31.35,7100.0,26.4703,26.4872,26.4618,26.4872,7100.0
2010-10-06 14:00:00,31.35,31.36,31.35,31.36,6700.0,26.4872,26.4956,26.4872,26.4956,6700.0
2010-10-06 14:05:00,31.36,31.36,31.35,31.36,1800.0,26.4956,26.4956,26.4872,26.4956,1800.0
2010-10-06 14:10:00,31.35,31.37,31.34,31.37,5900.0,26.4872,26.5041,26.4787,26.5041,5900.0
2010-10-06 14:15:00,31.36,31.36,31.35,31.35,2700.0,26.4956,26.4956,26.4872,26.4872,2700.0
2010-10-06 14:20:00,31.35,31.35,31.33,31.35,4100.0,26.4872,26.4872,26.4703,26.4872,4100.0
2010-10-06 14:25:00,31.34,31.35,31.34,31.34,1800.0,26.4787,26.4872,26.4787,26.4787,1800.0
2010-10-06 14:30:00,31.35,31.36,31.33,31.33,5300.0,26.4872,26.4956,26.4703,26.4703,5300.0
2010-10-06 14:35:00,31.34,31.34,31.33,31.34,1600.0,26.4787,26.4787,26.4703,26.4787,1600.0
2010-10-06 14:40:00,31.34,31.36,31.33,31.35,20200.0,26.4787,26.4956,26.4703,26.4872,20200.0
2010-10-06 14:45:00,31.35,31.35,31.32,31.34,7100.0,26.4872,26.4872,26.4618,26.4787,7100.0
2010-10-06 14:50:00,31.35,31.35,31.33,31.34,2600.0,26.4872,26.4872,26.4703,26.4787,2600.0
2010-10-06 14:55:00,31.33,31.34,31.31,31.32,6200.0,26.4703,26.4787,26.4534,26.4618,6200.0
2010-10-06 15:00:00,31.32,31.32,31.31,31.31,4400.0,26.4618,26.4618,26.4534,26.4534,4400.0
2010-10-06 15:05:00,31.31,31.32,31.31,31.32,3100.0,26.4534,26.4618,26.4534,26.4618,3100.0
2010-10-06 15:10:00,31.31,31.32,31.29,31.31,5100.0,26.4534,26.4618,26.4365,26.4534,5100.0
2010-10-06 15:15:00,31.31,31.31,31.3,31.31,1800.0,26.4534,26.4534,26.4449,26.4534,1800.0
2010-10-06 15:20:00,31.3,31.34,31.3,31.34,9900.0,26.4449,26.4787,26.4449,26.4787,9900.0
2010-10-06 15:25:00,31.34,31.35,31.33,31.35,9000.0,26.4787,26.4872,26.4703,26.4872,9000.0
2010-10-06 15:30:00,31.34,31.34,31.3,31.31,21400.0,26.4787,26.4787,26.4449,26.4534,21400.0
2010-10-06 15:35:00,31.31,31.31,31.3,31.31,3900.0,26.4534,26.4534,26.4449,26.4534,3900.0
2010-10-06 15:40:00,31.3,31.34,31.3,31.34,9400.0,26.4449,26.4787,26.4449,26.4787,9400.0
2010-10-06 15:45:00,31.34,31.37,31.34,31.37,6500.0,26.4787,26.5041,26.4787,26.5041,6500.0
2010-10-06 15:50:00,31.36,31.37,31.36,31.36,6000.0,26.4956,26.5041,26.4956,26.4956,6000.0
2010-10-06 15:55:00,31.37,31.41,31.36,31.41,63400.0,26.5041,26.5379,26.4956,26.5379,63400.0
2010-10-07 09:30:00,31.67,31.79,31.52,31.78,15000.0,26.7575,26.8589,26.6308,26.8505,15000.0
2010-10-07 09:35:00,31.76,31.8,31.71,31.77,7600.0,26.8336,26.8674,26.7913,26.842,7600.0
2010-10-07 09:40:00,31.78,31.78,31.69,31.7,6000.0,26.8505,26.8505,26.7744,26.7829,6000.0
2010-10-07 09:45:00,31.69,31.74,31.62,31.72,25400.0,26.7744,26.8167,26.7153,26.7998,25400.0
2010-10-07 09:50:00,31.72,31.73,31.67,31.69,24600.0,26.7998,26.8082,26.7575,26.7744,24600.0
2010-10-07 09:55:00,31.64,31.66,31.61,31.61,3500.0,26.7322,26.7491,26.7068,26.7068,3500.0
2010-10-07 10:00:00,31.61,31.61,31.52,31.53,13100.0,26.7068,26.7068,26.6308,26.6392,13100.0
2010-10-07 10:05:00,31.52,31.59,31.52,31.58,7900.0,26.6308,26.6899,26.6308,26.6815,7900.0
2010-10-07 10:10:00,31.59,31.63,31.58,31.6,4500.0,26.6899,26.7237,26.6815,26.6984,4500.0
2010-10-07 10:15:00,31.6,31.61,31.56,31.6,5300.0,26.6984,26.7068,26.6646,26.6984,5300.0
2010-10-07 10:20:00,31.6,31.66,31.6,31.65,9500.0,26.6984,26.7491,26.6984,26.7406,9500.0
2010-10-07 10:25:00,31.64,31.66,31.62,31.66,4300.0,26.7322,26.7491,26.7153,26.7491,4300.0
2010-10-07 10:30:00,31.66,31.66,31.63,31.64,4800.0,26.7491,26.7491,26.7237,26.7322,4800.0
2010-10-07 10:35:00,31.63,31.64,31.6,31.6,4100.0,26.7237,26.7322,26.6984,26.6984,4100.0
2010-10-07 10:40:00,31.6,31.6,31.55,31.55,4900.0,26.6984,26.6984,26.6561,26.6561,4900.0
2010-10-07 10:45:00,31.56,31.57,31.52,31.55,5400.0,26.6646,26.673,26.6308,26.6561,5400.0
2010-10-07 10:50:00,31.56,31.57,31.53,31.53,3300.0,26.6646,26.673,26.6392,26.6392,3300.0
2010-10-07 10:55:00,31.55,31.56,31.53,31.53,3100.0,26.6561,26.6646,26.6392,26.6392,3100.0
2010-10-07 11:00:00,31.55,31.56,31.54,31.54,2800.0,26.6561,26.6646,26.6477,26.6477,2800.0
2010-10-07 11:05:00,31.54,31.54,31.52,31.54,1200.0,26.6477,26.6477,26.6308,26.6477,1200.0
2010-10-07 11:10:00,31.55,31.55,31.54,31.54,1300.0,26.6561,26.6561,26.6477,26.6477,1300.0
2010-10-07 11:15:00,31.55,31.59,31.54,31.54,9500.0,26.6561,26.6899,26.6477,26.6477,9500.0
2010-10-07 11:20:00,31.53,31.54,31.51,31.52,3600.0,26.6392,26.6477,26.6223,26.6308,3600.0
2010-10-07 11:25:00,31.52,31.53,31.49,31.5,5600.0,26.6308,26.6392,26.6054,26.6139,5600.0
2010-10-07 11:30:00,31.51,31.56,31.51,31.56,7400.0,26.6223,26.6646,26.6223,26.6646,7400.0
2010-10-07 11:35:00,31.55,31.58,31.53,31.53,4800.0,26.6561,26.6815,26.6392,26.6392,4800.0
2010-10-07 11:40:00,31.54,31.56,31.54,31.55,4000.0,26.6477,26.6646,26.6477,26.6561,4000.0
2010-10-07 11:45:00,31.55,31.56,31.53,31.53,2800.0,26.6561,26.6646,26.6392,26.6392,2800.0
2010-10-07 11:50:00,31.53,31.54,31.51,31.53,5600.0,26.6392,26.6477,26.6223,26.6392,5600.0
2010-10-07 11:55:00,31.54,31.54,31.52,31.53,1600.0,26.6477,26.6477,26.6308,26.6392,1600.0
2010-10-07 12:00:00,31.53,31.53,31.48,31.48,10500.0,26.6392,26.6392,26.597,26.597,10500.0
2010-10-07 12:05:00,31.48,31.5,31.47,31.49,6500.0,26.597,26.6139,26.5885,26.6054,6500.0
2010-10-07 12:10:00,31.5,31.5,31.49,31.49,1600.0,26.6139,26.6139,26.6054,26.6054,1600.0
2010-10-07 12:15:00,31.48,31.48,31.43,31.44,4900.0,26.597,26.597,26.5547,26.5632,4900.0
2010-10-07 12:20:00,31.44,31.45,31.42,31.43,4800.0,26.5632,26.5716,26.5463,26.5547,4800.0
2010-10-07 12:25:00,31.43,31.43,31.4,31.41,4300.0,26.5547,26.5547,26.5294,26.5379,4300.0
2010-10-07 12:30:00,31.41,31.41,31.34,31.35,7000.0,26.5379,26.5379,26.4787,26.4872,7000.0
2010-10-07 12:35:00,31.34,31.35,31.31,31.34,3800.0,26.4787,26.4872,26.4534,26.4787,3800.0
2010-10-07 12:40:00,31.34,31.35,31.32,31.33,2700.0,26.4787,26.4872,26.4618,26.4703,2700.0
2010-10-07 12:45:00,31.33,31.35,31.33,31.33,3700.0,26.4703,26.4872,26.4703,26.4703,3700.0
2010-10-07 12:50:00,31.34,31.34,31.33,31.34,1400.0,26.4787,26.4787,26.4703,26.4787,1400.0
2010-10-07 12:55:00,31.34,31.34,31.33,31.34,1300.0,26.4787,26.4787,26.4703,26.4787,1300.0
2010-10-07 13:00:00,31.34,31.36,31.33,31.35,3400.0,26.4787,26.4956,26.4703,26.4872,3400.0
2010-10-07 13:05:00,31.35,31.39,31.35,31.39,2600.0,26.4872,26.521,26.4872,26.521,2600.0
2010-10-07 13:10:00,31.4,31.41,31.39,31.39,6500.0,26.5294,26.5379,26.521,26.521,6500.0
2010-10-07 13:15:00,31.39,31.4,31.37,31.37,3200.0,26.521,26.5294,26.5041,26.5041,3200.0
2010-10-07 13:20:00,31.38,31.38,31.34,31.34,2700.0,26.5125,26.5125,26.4787,26.4787,2700.0
2010-10-07 13:25:00,31.34,31.35,31.34,31.35,900.0,26.4787,26.4872,26.4787,26.4872,900.0
2010-10-07 13:30:00,31.35,31.36,31.34,31.36,700.0,26.4872,26.4956,26.4787,26.4956,700.0
2010-10-07 13:35:00,31.35,31.35,31.31,31.33,4000.0,26.4872,26.4872,26.4534,26.4703,4000.0
2010-10-07 13:40:00,31.34,31.34,31.33,31.34,600.0,26.4787,26.4787,26.4703,26.4787,600.0
2010-10-07 13:45:00,31.34,31.35,31.33,31.35,2600.0,26.4787,26.4872,26.4703,26.4872,2600.0
2010-10-07 13:50:00,31.33,31.34,31.33,31.34,1900.0,26.4703,26.4787,26.4703,26.4787,1900.0
2010-10-07 13:55:00,31.34,31.43,31.34,31.43,4700.0,26.4787,26.5547,26.4787,26.5547,4700.0
2010-10-07 14:00:00,31.44,31.46,31.43,31.44,7000.0,26.5632,26.5801,26.5547,26.5632,7000.0
2010-10-07 14:05:00,31.43,31.47,31.43,31.46,4800.0,26.5547,26.5885,26.5547,26.5801,4800.0
2010-10-07 14:10:00,31.47,31.49,31.47,31.49,4300.0,26.5885,26.6054,26.5885,26.6054,4300.0
2010-10-07 14:15:00,31.49,31.5,31.47,31.49,4400.0,26.6054,26.6139,26.5885,26.6054,4400.0
2010-10-07 14:20:00,31.49,31.51,31.48,31.5,4700.0,26.6054,26.6223,26.597,26.6139,4700.0
2010-10-07 14:25:00,31.51,31.51,31.5,31.5,2200.0,26.6223,26.6223,26.6139,26.6139,2200.0
2010-10-07 14:30:00,31.49,31.5,31.48,31.49,4400.0,26.6054,26.6139,26.597,26.6054,4400.0
2010-10-07 14:35:00,31.49,31.5,31.48,31.5,2600.0,26.6054,26.6139,26.597,26.6139,2600.0
2010-10-07 14:40:00,31.5,31.5,31.49,31.5,4400.0,26.6139,26.6139,26.6054,26.6139,4400.0
2010-10-07 14:45:00,31.49,31.49,31.45,31.46,2500.0,26.6054,26.6054,26.5716,26.5801,2500.0
2010-10-07 14:50:00,31.46,31.49,31.46,31.49,5600.0,26.5801,26.6054,26.5801,26.6054,5600.0
2010-10-07 14:55:00,31.49,31.51,31.48,31.51,5700.0,26.6054,26.6223,26.597,26.6223,5700.0
2010-10-07 15:00:00,31.51,31.52,31.48,31.49,4400.0,26.6223,26.6308,26.597,26.6054,4400.0
2010-10-07 15:05:00,31.49,31.5,31.49,31.5,2900.0,26.6054,26.6139,26.6054,26.6139,2900.0
2010-10-07 15:10:00,31.5,31.5,31.49,31.5,2200.0,26.6139,26.6139,26.6054,26.6139,2200.0
2010-10-07 15:15:00,31.5,31.51,31.48,31.48,5500.0,26.6139,26.6223,26.597,26.597,5500.0
2010-10-07 15:20:00,31.48,31.5,31.48,31.5,3500.0,26.597,26.6139,26.597,26.6139,3500.0
2010-10-07 15:25:00,31.5,31.5,31.47,31.47,4500.0,26.6139,26.6139,26.5885,26.5885,4500.0
2010-10-07 15:30:00,31.47,31.48,31.45,31.46,5800.0,26.5885,26.597,26.5716,26.5801,5800.0
2010-10-07 15:35:00,31.46,31.49,31.45,31.49,3700.0,26.5801,26.6054,26.5716,26.6054,3700.0
2010-10-07 15:40:00,31.48,31.5,31.48,31.49,2800.0,26.597,26.6139,26.597,26.6054,2800.0
2010-10-07 15:45:00,31.49,31.5,31.44,31.44,10400.0,26.6054,26.6139,26.5632,26.5632,10400.0
2010-10-07 15:50:00,31.45,31.48,31.44,31.48,12500.0,26.5716,26.597,26.5632,26.597,12500.0
2010-10-07 15:55:00,31.47,31.47,31.45,31.47,26900.0,26.5885,26.5885,26.5716,26.5885,26900.0
2010-10-08 09:30:00,31.56,31.56,31.48,31.48,5400.0,26.6646,26.6646,26.597,26.597,5400.0
2010-10-08 09:35:00,31.43,31.5,31.42,31.46,2800.0,26.5547,26.6139,26.5463,26.5801,2800.0
2010-10-08 09:40:00,31.46,31.48,31.43,31.47,3600.0,26.5801,26.597,26.5547,26.5885,3600.0
2010-10-08 09:45:00,31.47,31.47,31.42,31.42,1900.0,26.5885,26.5885,26.5463,26.5463,1900.0
2010-10-08 09:50:00,31.43,31.5,31.43,31.48,3100.0,26.5547,26.6139,26.5547,26.597,3100.0
2010-10-08 09:55:00,31.47,31.47,31.43,31.43,2300.0,26.5885,26.5885,26.5547,26.5547,2300.0
2010-10-08 10:00:00,31.43,31.44,31.4,31.42,6400.0,26.5547,26.5632,26.5294,26.5463,6400.0
2010-10-08 10:05:00,31.42,31.45,31.39,31.41,2000.0,26.5463,26.5716,26.521,26.5379,2000.0
2010-10-08 10:10:00,31.41,31.43,31.4,31.41,1500.0,26.5379,26.5547,26.5294,26.5379,1500.0
2010-10-08 10:15:00,31.41,31.43,31.37,31.37,2200.0,26.5379,26.5547,26.5041,26.5041,2200.0
2010-10-08 10:20:00,31.39,31.39,31.34,31.36,2200.0,26.521,26.521,26.4787,26.4956,2200.0
2010-10-08 10:25:00,31.36,31.36,31.32,31.34,2400.0,26.4956,26.4956,26.4618,26.4787,2400.0
2010-10-08 10:30:00,31.32,31.36,31.32,31.33,3400.0,26.4618,26.4956,26.4618,26.4703,3400.0
2010-10-08 10:35:00,31.34,31.37,31.33,31.37,800.0,26.4787,26.5041,26.4703,26.5041,800.0
2010-10-08 10:40:00,31.36,31.38,31.36,31.37,1700.0,26.4956,26.5125,26.4956,26.5041,1700.0
2010-10-08 10:45:00,31.38,31.38,31.35,31.36,1300.0,26.5125,26.5125,26.4872,26.4956,1300.0
2010-10-08 10:50:00,31.35,31.35,31.35,31.35,600.0,26.4872,26.4872,26.4872,26.4872,600.0
2010-10-08 10:55:00,31.34,31.37,31.34,31.37,2000.0,26.4787,26.5041,26.4787,26.5041,2000.0
2010-10-08 11:00:00,31.38,31.42,31.37,31.39,4800.0,26.5125,26.5463,26.5041,26.521,4800.0
2010-10-08 11:05:00,31.39,31.4,31.35,31.35,13400.0,26.521,26.5294,26.4872,26.4872,13400.0
2010-10-08 11:10:00,31.34,31.37,31.33,31.34,4100.0,26.4787,26.5041,26.4703,26.4787,4100.0
2010-10-08 11:15:00,31.34,31.4,31.34,31.36,3500.0,26.4787,26.5294,26.4787,26.4956,3500.0
2010-10-08 11:20:00,31.37,31.41,31.36,31.39,8100.0,26.5041,26.5379,26.4956,26.521,8100.0
2010-10-08 11:25:00,31.39,31.4,31.34,31.4,6700.0,26.521,26.5294,26.4787,26.5294,6700.0
2010-10-08 11:30:00,31.4,31.53,31.4,31.5,8800.0,26.5294,26.6392,26.5294,26.6139,8800.0
2010-10-08 11:35:00,31.49,31.49,31.43,31.43,6100.0,26.6054,26.6054,26.5547,26.5547,6100.0
2010-10-08 11:40:00,31.43,31.45,31.43,31.44,800.0,26.5547,26.5716,26.5547,26.5632,800.0
2010-10-08 11:45:00,31.45,31.45,31.44,31.44,900.0,26.5716,26.5716,26.5632,26.5632,900.0
2010-10-08 11:50:00,31.45,31.45,31.44,31.44,1000.0,26.5716,26.5716,26.5632,26.5632,1000.0
2010-10-08 11:55:00,31.44,31.48,31.44,31.48,2100.0,26.5632,26.597,26.5632,26.597,2100.0
2010-10-08 12:00:00,31.48,31.49,31.43,31.43,2600.0,26.597,26.6054,26.5547,26.5547,2600.0
2010-10-08 12:05:00,31.43,31.43,31.4,31.42,2100.0,26.5547,26.5547,26.5294,26.5463,2100.0
2010-10-08 12:10:00,31.42,31.43,31.42,31.43,6400.0,26.5463,26.5547,26.5463,26.5547,6400.0
2010-10-08 12:15:00,31.42,31.43,31.42,31.42,1900.0,26.5463,26.5547,26.5463,26.5463,1900.0
2010-10-08 12:20:00,31.43,31.43,31.42,31.42,1200.0,26.5547,26.5547,26.5463,26.5463,1200.0
2010-10-08 12:25:00,31.42,31.43,31.42,31.42,900.0,26.5463,26.5547,26.5463,26.5463,900.0
2010-10-08 12:30:00,31.43,31.43,31.42,31.42,1700.0,26.5547,26.5547,26.5463,26.5463,1700.0
2010-10-08 12:35:00,31.42,31.48,31.42,31.48,3800.0,26.5463,26.597,26.5463,26.597,3800.0
2010-10-08 12:40:00,31.47,31.51,31.46,31.51,3300.0,26.5885,26.6223,26.5801,26.6223,3300.0
2010-10-08 12:45:00,31.51,31.52,31.5,31.51,2700.0,26.6223,26.6308,26.6139,26.6223,2700.0
2010-10-08 12:50:00,31.51,31.51,31.5,31.51,1700.0,26.6223,26.6223,26.6139,26.6223,1700.0
2010-10-08 12:55:00,31.51,31.52,31.51,31.51,1700.0,26.6223,26.6308,26.6223,26.6223,1700.0
2010-10-08 13:00:00,31.51,31.54,31.51,31.53,2300.0,26.6223,26.6477,26.6223,26.6392,2300.0
2010-10-08 13:05:00,31.54,31.54,31.51,31.51,1600.0,26.6477,26.6477,26.6223,26.6223,1600.0
2010-10-08 13:10:00,31.51,31.51,31.5,31.5,800.0,26.6223,26.6223,26.6139,26.6139,800.0
2010-10-08 13:15:00,31.5,31.53,31.5,31.53,8400.0,26.6139,26.6392,26.6139,26.6392,8400.0
2010-10-08 13:20:00,31.54,31.54,31.5,31.5,2400.0,26.6477,26.6477,26.6139,26.6139,2400.0
2010-10-08 13:25:00,31.5,31.51,31.49,31.5,6600.0,26.6139,26.6223,26.6054,26.6139,6600.0
2010-10-08 13:30:00,31.5,31.5,31.49,31.49,400.0,26.6139,26.6139,26.6054,26.6054,400.0
2010-10-08 13:35:00,31.5,31.5,31.49,31.49,800.0,26.6139,26.6139,26.6054,26.6054,800.0
2010-10-08 13:40:00,31.5,31.5,31.48,31.49,1400.0,26.6139,26.6139,26.597,26.6054,1400.0
2010-10-08 13:45:00,31.48,31.48,31.43,31.44,6000.0,26.597,26.597,26.5547,26.5632,6000.0
2010-10-08 13:50:00,31.45,31.47,31.44,31.47,2700.0,26.5716,26.5885,26.5632,26.5885,2700.0
2010-10-08 13:55:00,31.47,31.47,31.46,31.47,1200.0,26.5885,26.5885,26.5801,26.5885,1200.0
2010-10-08 14:00:00,31.47,31.48,31.44,31.45,2500.0,26.5885,26.597,26.5632,26.5716,2500.0
2010-10-08 14:05:00,31.44,31.48,31.44,31.48,2500.0,26.5632,26.597,26.5632,26.597,2500.0
2010-10-08 14:10:00,31.48,31.48,31.47,31.48,2500.0,26.597,26.597,26.5885,26.597,2500.0
2010-10-08 14:15:00,31.48,31.49,31.47,31.48,800.0,26.597,26.6054,26.5885,26.597,800.0
2010-10-08 14:20:00,31.5,31.5,31.49,31.49,5100.0,26.6139,26.6139,26.6054,26.6054,5100.0
2010-10-08 14:25:00,31.5,31.51,31.49,31.5,10900.0,26.6139,26.6223,26.6054,26.6139,10900.0
2010-10-08 14:30:00,31.51,31.51,31.49,31.5,3700.0,26.6223,26.6223,26.6054,26.6139,3700.0
2010-10-08 14:35:00,31.5,31.5,31.49,31.5,4400.0,26.6139,26.6139,26.6054,26.6139,4400.0
2010-10-08 14:40:00,31.5,31.51,31.5,31.5,6800.0,26.6139,26.6223,26.6139,26.6139,6800.0
2010-10-08 14:45:00,31.51,31.53,31.51,31.52,4700.0,26.6223,26.6392,26.6223,26.6308,4700.0
2010-10-08 14:50:00,31.51,31.53,31.51,31.53,2400.0,26.6223,26.6392,26.6223,26.6392,2400.0
2010-10-08 14:55:00,31.53,31.53,31.5,31.51,6000.0,26.6392,26.6392,26.6139,26.6223,6000.0
2010-10-08 15:00:00,31.51,31.54,31.51,31.54,4700.0,26.6223,26.6477,26.6223,26.6477,4700.0
2010-10-08 15:05:00,31.54,31.59,31.54,31.59,3300.0,26.6477,26.6899,26.6477,26.6899,3300.0
2010-10-08 15:10:00,31.59,31.6,31.58,31.58,3900.0,26.6899,26.6984,26.6815,26.6815,3900.0
2010-10-08 15:15:00,31.59,31.59,31.54,31.55,24200.0,26.6899,26.6899,26.6477,26.6561,24200.0
2010-10-08 15:20:00,31.55,31.55,31.54,31.54,1600.0,26.6561,26.6561,26.6477,26.6477,1600.0
2010-10-08 15:25:00,31.55,31.55,31.54,31.55,1800.0,26.6561,26.6561,26.6477,26.6561,1800.0
2010-10-08 15:30:00,31.55,31.56,31.54,31.54,25600.0,26.6561,26.6646,26.6477,26.6477,25600.0
2010-10-08 15:35:00,31.55,31.56,31.54,31.55,7400.0,26.6561,26.6646,26.6477,26.6561,7400.0
2010-10-08 15:40:00,31.55,31.56,31.54,31.55,17300.0,26.6561,26.6646,26.6477,26.6561,17300.0
2010-10-08 15:45:00,31.55,31.58,31.54,31.58,19200.0,26.6561,26.6815,26.6477,26.6815,19200.0
2010-10-08 15:50:00,31.58,31.6,31.58,31.6,13000.0,26.6815,26.6984,26.6815,26.6984,13000.0
2010-10-08 15:55:00,31.6,31.6,31.53,31.54,51700.0,26.6984,26.6984,26.6392,26.6477,51700.0
2010-10-11 09:30:00,31.58,31.58,31.43,31.51,5700.0,26.6815,26.6815,26.5547,26.6223,5700.0
2010-10-11 09:35:00,31.49,31.53,31.49,31.5,800.0,26.6054,26.6392,26.6054,26.6139,800.0
2010-10-11 09:40:00,31.52,31.55,31.52,31.54,900.0,26.6308,26.6561,26.6308,26.6477,900.0
2010-10-11 09:45:00,31.51,31.55,31.51,31.54,2400.0,26.6223,26.6561,26.6223,26.6477,2400.0
2010-10-11 09:50:00,31.52,31.52,31.5,31.52,1000.0,26.6308,26.6308,26.6139,26.6308,1000.0
2010-10-11 09:55:00,31.54,31.56,31.52,31.52,2000.0,26.6477,26.6646,26.6308,26.6308,2000.0
2010-10-11 10:00:00,31.54,31.57,31.54,31.57,1600.0,26.6477,26.673,26.6477,26.673,1600.0
2010-10-11 10:05:00,31.56,31.59,31.56,31.58,4500.0,26.6646,26.6899,26.6646,26.6815,4500.0
2010-10-11 10:10:00,31.58,31.59,31.55,31.58,3400.0,26.6815,26.6899,26.6561,26.6815,3400.0
2010-10-11 10:15:00,31.58,31.6,31.58,31.59,13200.0,26.6815,26.6984,26.6815,26.6899,13200.0
2010-10-11 10:20:00,31.59,31.59,31.58,31.58,1700.0,26.6899,26.6899,26.6815,26.6815,1700.0
2010-10-11 10:25:00,31.58,31.59,31.58,31.59,1400.0,26.6815,26.6899,26.6815,26.6899,1400.0
2010-10-11 10:30:00,31.6,31.63,31.57,31.57,6700.0,26.6984,26.7237,26.673,26.673,6700.0
2010-10-11 10:35:00,31.57,31.57,31.53,31.55,2100.0,26.673,26.673,26.6392,26.6561,2100.0
2010-10-11 10:40:00,31.54,31.55,31.53,31.54,2300.0,26.6477,26.6561,26.6392,26.6477,2300.0
2010-10-11 10:45:00,31.53,31.53,31.44,31.45,8300.0,26.6392,26.6392,26.5632,26.5716,8300.0
2010-10-11 10:50:00,31.46,31.47,31.44,31.47,2800.0,26.5801,26.5885,26.5632,26.5885,2800.0
2010-10-11 10:55:00,31.46,31.48,31.45,31.46,2000.0,26.5801,26.597,26.5716,26.5801,2000.0
2010-10-11 11:00:00,31.47,31.48,31.45,31.45,1800.0,26.5885,26.597,26.5716,26.5716,1800.0
2010-10-11 11:05:00,31.45,31.45,31.42,31.43,4800.0,26.5716,26.5716,26.5463,26.5547,4800.0
2010-10-11 11:10:00,31.44,31.48,31.43,31.48,3300.0,26.5632,26.597,26.5547,26.597,3300.0
2010-10-11 11:15:00,31.48,31.49,31.47,31.48,4100.0,26.597,26.6054,26.5885,26.597,4100.0
2010-10-11 11:20:00,31.47,31.51,31.47,31.49,2100.0,26.5885,26.6223,26.5885,26.6054,2100.0
2010-10-11 11:25:00,31.49,31.52,31.49,31.51,2500.0,26.6054,26.6308,26.6054,26.6223,2500.0
2010-10-11 11:30:00,31.51,31.51,31.49,31.49,1300.0,26.6223,26.6223,26.6054,26.6054,1300.0
2010-10-11 11:35:00,31.5,31.53,31.5,31.53,2500.0,26.6139,26.6392,26.6139,26.6392,2500.0
2010-10-11 11:40:00,31.52,31.52,31.5,31.5,1600.0,26.6308,26.6308,26.6139,26.6139,1600.0
2010-10-11 11:45:00,31.5,31.5,31.5,31.5,1000.0,26.6139,26.6139,26.6139,26.6139,1000.0
2010-10-11 11:50:00,31.51,31.52,31.5,31.51,3300.0,26.6223,26.6308,26.6139,26.6223,3300.0
2010-10-11 11:55:00,31.5,31.5,31.49,31.49,1000.0,26.6139,26.6139,26.6054,26.6054,1000.0
2010-10-11 12:00:00,31.49,31.49,31.48,31.48,1100.0,26.6054,26.6054,26.597,26.597,1100.0
2010-10-11 12:05:00,31.48,31.48,31.47,31.47,800.0,26.597,26.597,26.5885,26.5885,800.0
2010-10-11 12:10:00,31.47,31.48,31.46,31.48,2300.0,26.5885,26.597,26.5801,26.597,2300.0
2010-10-11 12:15:00,31.48,31.48,31.46,31.48,2300.0,26.597,26.597,26.5801,26.597,2300.0
2010-10-11 12:20:00,31.48,31.49,31.47,31.48,2400.0,26.597,26.6054,26.5885,26.597,2400.0
2010-10-11 12:25:00,31.49,31.49,31.48,31.49,800.0,26.6054,26.6054,26.597,26.6054,800.0
2010-10-11 12:30:00,31.49,31.49,31.48,31.49,1200.0,26.6054,26.6054,26.597,26.6054,1200.0
2010-10-11 12:35:00,31.49,31.51,31.49,31.5,2100.0,26.6054,26.6223,26.6054,26.6139,2100.0
2010-10-11 12:40:00,31.52,31.52,31.5,31.5,1500.0,26.6308,26.6308,26.6139,26.6139,1500.0
2010-10-11 12:45:00,31.5,31.51,31.49,31.49,1600.0,26.6139,26.6223,26.6054,26.6054,1600.0
2010-10-11 12:50:00,31.49,31.49,31.47,31.48,3200.0,26.6054,26.6054,26.5885,26.597,3200.0
2010-10-11 12:55:00,31.48,31.48,31.47,31.48,1400.0,26.597,26.597,26.5885,26.597,1400.0
2010-10-11 13:00:00,31.48,31.48,31.47,31.47,1300.0,26.597,26.597,26.5885,26.5885,1300.0
2010-10-11 13:05:00,31.47,31.47,31.47,31.47,500.0,26.5885,26.5885,26.5885,26.5885,500.0
2010-10-11 13:10:00,31.48,31.48,31.48,31.48,2200.0,26.597,26.597,26.597,26.597,2200.0
2010-10-11 13:15:00,31.48,31.48,31.47,31.47,2600.0,26.597,26.597,26.5885,26.5885,2600.0
2010-10-11 13:20:00,31.48,31.48,31.47,31.47,1000.0,26.597,26.597,26.5885,26.5885,1000.0
2010-10-11 13:25:00,31.47,31.49,31.47,31.48,2500.0,26.5885,26.6054,26.5885,26.597,2500.0
2010-10-11 13:30:00,31.49,31.49,31.48,31.48,600.0,26.6054,26.6054,26.597,26.597,600.0
2010-10-11 13:35:00,31.48,31.51,31.48,31.51,2000.0,26.597,26.6223,26.597,26.6223,2000.0
2010-10-11 13:40:00,31.51,31.51,31.51,31.51,800.0,26.6223,26.6223,26.6223,26.6223,800.0
2010-10-11 13:45:00,31.51,31.51,31.49,31.5,4000.0,26.6223,26.6223,26.6054,26.6139,4000.0
2010-10-11 13:50:00,31.52,31.52,31.51,31.51,1400.0,26.6308,26.6308,26.6223,26.6223,1400.0
2010-10-11 13:55:00,31.51,31.51,31.5,31.51,2500.0,26.6223,26.6223,26.6139,26.6223,2500.0
2010-10-11 14:00:00,31.52,31.52,31.51,31.51,2400.0,26.6308,26.6308,26.6223,26.6223,2400.0
2010-10-11 14:05:00,31.52,31.53,31.5,31.52,3400.0,26.6308,26.6392,26.6139,26.6308,3400.0
2010-10-11 14:10:00,31.52,31.52,31.49,31.5,4600.0,26.6308,26.6308,26.6054,26.6139,4600.0
2010-10-11 14:15:00,31.5,31.51,31.49,31.49,5400.0,26.6139,26.6223,26.6054,26.6054,5400.0
2010-10-11 14:20:00,31.5,31.5,31.49,31.49,1000.0,26.6139,26.6139,26.6054,26.6054,1000.0
2010-10-11 14:25:00,31.49,31.51,31.49,31.5,2600.0,26.6054,26.6223,26.6054,26.6139,2600.0
2010-10-11 14:30:00,31.51,31.51,31.5,31.51,5000.0,26.6223,26.6223,26.6139,26.6223,5000.0
2010-10-11 14:35:00,31.51,31.51,31.5,31.5,5600.0,26.6223,26.6223,26.6139,26.6139,5600.0
2010-10-11 14:40:00,31.51,31.51,31.49,31.49,8600.0,26.6223,26.6223,26.6054,26.6054,8600.0
2010-10-11 14:45:00,31.49,31.5,31.49,31.49,1200.0,26.6054,26.6139,26.6054,26.6054,1200.0
2010-10-11 14:50:00,31.49,31.5,31.49,31.5,1600.0,26.6054,26.6139,26.6054,26.6139,1600.0
2010-10-11 14:55:00,31.5,31.5,31.46,31.47,7300.0,26.6139,26.6139,26.5801,26.5885,7300.0
2010-10-11 15:00:00,31.48,31.51,31.47,31.5,6000.0,26.597,26.6223,26.5885,26.6139,6000.0
2010-10-11 15:05:00,31.51,31.52,31.5,31.51,2000.0,26.6223,26.6308,26.6139,26.6223,2000.0
2010-10-11 15:10:00,31.52,31.52,31.48,31.49,5100.0,26.6308,26.6308,26.597,26.6054,5100.0
2010-10-11 15:15:00,31.49,31.49,31.47,31.47,2000.0,26.6054,26.6054,26.5885,26.5885,2000.0
2010-10-11 15:20:00,31.47,31.5,31.47,31.49,2700.0,26.5885,26.6139,26.5885,26.6054,2700.0
2010-10-11 15:25:00,31.49,31.49,31.47,31.47,3300.0,26.6054,26.6054,26.5885,26.5885,3300.0
2010-10-11 15:30:00,31.48,31.48,31.45,31.46,6700.0,26.597,26.597,26.5716,26.5801,6700.0
2010-10-11 15:35:00,31.45,31.46,31.43,31.43,3500.0,26.5716,26.5801,26.5547,26.5547,3500.0
2010-10-11 15:40:00,31.43,31.44,31.41,31.43,7300.0,26.5547,26.5632,26.5379,26.5547,7300.0
2010-10-11 15:45:00,31.43,31.45,31.42,31.45,4200.0,26.5547,26.5716,26.5463,26.5716,4200.0
2010-10-11 15:50:00,31.44,31.47,31.43,31.45,8700.0,26.5632,26.5885,26.5547,26.5716,8700.0
2010-10-11 15:55:00,31.44,31.44,31.41,31.43,18900.0,26.5632,26.5632,26.5379,26.5547,18900.0
2010-10-12 09:30:00,31.41,31.54,31.28,31.31,9000.0,26.5379,26.6477,26.428,26.4534,9000.0
2010-10-12 09:35:00,31.28,31.35,31.28,31.32,4100.0,26.428,26.4872,26.428,26.4618,4100.0
2010-10-12 09:40:00,31.31,31.31,31.25,31.27,6000.0,26.4534,26.4534,26.4027,26.4196,6000.0
2010-10-12 09:45:00,31.26,31.26,31.03,31.07,13300.0,26.4111,26.4111,26.2168,26.2506,13300.0
2010-10-12 09:50:00,31.07,31.09,31.01,31.03,5300.0,26.2506,26.2675,26.1999,26.2168,5300.0
2010-10-12 09:55:00,31.03,31.15,31.02,31.15,6000.0,26.2168,26.3182,26.2083,26.3182,6000.0
2010-10-12 10:00:00,31.13,31.18,31.11,31.16,5100.0,26.3013,26.3435,26.2844,26.3266,5100.0
2010-10-12 10:05:00,31.17,31.19,31.14,31.14,2500.0,26.3351,26.352,26.3097,26.3097,2500.0
2010-10-12 10:10:00,31.16,31.22,31.15,31.22,2300.0,26.3266,26.3773,26.3182,26.3773,2300.0
2010-10-12 10:15:00,31.22,31.27,31.22,31.25,3900.0,26.3773,26.4196,26.3773,26.4027,3900.0
2010-10-12 10:20:00,31.27,31.27,31.19,31.2,6800.0,26.4196,26.4196,26.352,26.3604,6800.0
2010-10-12 10:25:00,31.2,31.22,31.17,31.17,6300.0,26.3604,26.3773,26.3351,26.3351,6300.0
2010-10-12 10:30:00,31.19,31.22,31.18,31.2,3100.0,26.352,26.3773,26.3435,26.3604,3100.0
2010-10-12 10:35:00,31.2,31.2,31.17,31.19,3200.0,26.3604,26.3604,26.3351,26.352,3200.0
2010-10-12 10:40:00,31.19,31.25,31.18,31.22,4000.0,26.352,26.4027,26.3435,26.3773,4000.0
2010-10-12 10:45:00,31.23,31.24,31.23,31.24,2700.0,26.3858,26.3942,26.3858,26.3942,2700.0
2010-10-12 10:50:00,31.24,31.24,31.22,31.23,2000.0,26.3942,26.3942,26.3773,26.3858,2000.0
2010-10-12 10:55:00,31.24,31.26,31.21,31.21,1800.0,26.3942,26.4111,26.3689,26.3689,1800.0
2010-10-12 11:00:00,31.22,31.24,31.21,31.24,1900.0,26.3773,26.3942,26.3689,26.3942,1900.0
2010-10-12 11:05:00,31.25,31.26,31.22,31.23,3200.0,26.4027,26.4111,26.3773,26.3858,3200.0
2010-10-12 11:10:00,31.22,31.25,31.19,31.2,5300.0,26.3773,26.4027,26.352,26.3604,5300.0
2010-10-12 11:15:00,31.21,31.22,31.2,31.21,1400.0,26.3689,26.3773,26.3604,26.3689,1400.0
2010-10-12 11:20:00,31.22,31.22,31.2,31.2,2000.0,26.3773,26.3773,26.3604,26.3604,2000.0
2010-10-12 11:25:00,31.21,31.23,31.21,31.21,4900.0,26.3689,26.3858,26.3689,26.3689,4900.0
2010-10-12 11:30:00,31.21,31.22,31.2,31.21,2100.0,26.3689,26.3773,26.3604,26.3689,2100.0
2010-10-12 11:35:00,31.21,31.22,31.2,31.2,2400.0,26.3689,26.3773,26.3604,26.3604,2400.0
2010-10-12 11:40:00,31.21,31.21,31.17,31.2,2500.0,26.3689,26.3689,26.3351,26.3604,2500.0
2010-10-12 11:45:00,31.19,31.19,31.17,31.17,2100.0,26.352,26.352,26.3351,26.3351,2100.0
2010-10-12 11:50:00,31.17,31.17,31.16,31.16,2500.0,26.3351,26.3351,26.3266,26.3266,2500.0
2010-10-12 11:55:00,31.17,31.21,31.17,31.19,3500.0,26.3351,26.3689,26.3351,26.352,3500.0
2010-10-12 12:00:00,31.2,31.21,31.17,31.17,3000.0,26.3604,26.3689,26.3351,26.3351,3000.0
2010-10-12 12:05:00,31.17,31.18,31.14,31.15,3200.0,26.3351,26.3435,26.3097,26.3182,3200.0
2010-10-12 12:10:00,31.15,31.15,31.13,31.14,2300.0,26.3182,26.3182,26.3013,26.3097,2300.0
2010-10-12 12:15:00,31.15,31.15,31.14,31.15,4700.0,26.3182,26.3182,26.3097,26.3182,4700.0
2010-10-12 12:20:00,31.15,31.17,31.14,31.15,6900.0,26.3182,26.3351,26.3097,26.3182,6900.0
2010-10-12 12:25:00,31.15,31.15,31.13,31.13,3800.0,26.3182,26.3182,26.3013,26.3013,3800.0
2010-10-12 12:30:00,31.14,31.14,31.13,31.13,2400.0,26.3097,26.3097,26.3013,26.3013,2400.0
2010-10-12 12:35:00,31.13,31.14,31.13,31.13,700.0,26.3013,26.3097,26.3013,26.3013,700.0
2010-10-12 12:40:00,31.14,31.14,31.13,31.13,2300.0,26.3097,26.3097,26.3013,26.3013,2300.0
2010-10-12 12:45:00,31.13,31.14,31.13,31.14,1300.0,26.3013,26.3097,26.3013,26.3097,1300.0
2010-10-12 12:50:00,31.13,31.14,31.13,31.13,1700.0,26.3013,26.3097,26.3013,26.3013,1700.0
2010-10-12 12:55:00,31.14,31.15,31.13,31.14,1400.0,26.3097,26.3182,26.3013,26.3097,1400.0
2010-10-12 13:00:00,31.15,31.15,31.14,31.14,1200.0,26.3182,26.3182,26.3097,26.3097,1200.0
2010-10-12 13:05:00,31.14,31.15,31.14,31.14,1200.0,26.3097,26.3182,26.3097,26.3097,1200.0
2010-10-12 13:10:00,31.14,31.14,31.14,31.14,400.0,26.3097,26.3097,26.3097,26.3097,400.0
2010-10-12 13:15:00,31.14,31.16,31.14,31.16,2500.0,26.3097,26.3266,26.3097,26.3266,2500.0
2010-10-12 13:20:00,31.16,31.16,31.15,31.15,200.0,26.3266,26.3266,26.3182,26.3182,200.0
2010-10-12 13:25:00,31.15,31.16,31.15,31.16,700.0,26.3182,26.3266,26.3182,26.3266,700.0
2010-10-12 13:30:00,31.15,31.16,31.15,31.15,2000.0,26.3182,26.3266,26.3182,26.3182,2000.0
2010-10-12 13:35:00,31.16,31.16,31.15,31.15,1100.0,26.3266,26.3266,26.3182,26.3182,1100.0
2010-10-12 13:40:00,31.16,31.16,31.15,31.15,800.0,26.3266,26.3266,26.3182,26.3182,800.0
2010-10-12 13:45:00,31.16,31.16,31.15,31.15,1800.0,26.3266,26.3266,26.3182,26.3182,1800.0
2010-10-12 13:50:00,31.16,31.16,31.15,31.15,700.0,26.3266,26.3266,26.3182,26.3182,700.0
2010-10-12 13:55:00,31.16,31.16,31.15,31.16,900.0,26.3266,26.3266,26.3182,26.3266,900.0
2010-10-12 14:00:00,31.15,31.22,31.11,31.22,16900.0,26.3182,26.3773,26.2844,26.3773,16900.0
2010-10-12 14:05:00,31.21,31.21,31.18,31.19,5300.0,26.3689,26.3689,26.3435,26.352,5300.0
2010-10-12 14:10:00,31.2,31.28,31.2,31.26,6400.0,26.3604,26.428,26.3604,26.4111,6400.0
2010-10-12 14:15:00,31.26,31.31,31.26,31.31,4800.0,26.4111,26.4534,26.4111,26.4534,4800.0
2010-10-12 14:20:00,31.31,31.31,31.23,31.23,3800.0,26.4534,26.4534,26.3858,26.3858,3800.0
2010-10-12 14:25:00,31.24,31.26,31.24,31.25,2400.0,26.3942,26.4111,26.3942,26.4027,2400.0
2010-10-12 14:30:00,31.26,31.26,31.2,31.21,8000.0,26.4111,26.4111,26.3604,26.3689,8000.0
2010-10-12 14:35:00,31.22,31.22,31.19,31.19,5800.0,26.3773,26.3773,26.352,26.352,5800.0
2010-10-12 14:40:00,31.2,31.27,31.19,31.27,4600.0,26.3604,26.4196,26.352,26.4196,4600.0
2010-10-12 14:45:00,31.27,31.29,31.25,31.25,9300.0,26.4196,26.4365,26.4027,26.4027,9300.0
2010-10-12 14:50:00,31.25,31.26,31.25,31.26,4400.0,26.4027,26.4111,26.4027,26.4111,4400.0
2010-10-12 14:55:00,31.27,31.29,31.26,31.29,6700.0,26.4196,26.4365,26.4111,26.4365,6700.0
2010-10-12 15:00:00,31.28,31.29,31.26,31.26,6400.0,26.428,26.4365,26.4111,26.4111,6400.0
2010-10-12 15:05:00,31.26,31.3,31.25,31.3,6200.0,26.4111,26.4449,26.4027,26.4449,6200.0
2010-10-12 15:10:00,31.3,31.31,31.29,31.3,4600.0,26.4449,26.4534,26.4365,26.4449,4600.0
2010-10-12 15:15:00,31.31,31.32,31.3,31.31,4700.0,26.4534,26.4618,26.4449,26.4534,4700.0
2010-10-12 15:20:00,31.31,31.39,31.31,31.37,9700.0,26.4534,26.521,26.4534,26.5041,9700.0
2010-10-12 15:25:00,31.37,31.41,31.36,31.41,8200.0,26.5041,26.5379,26.4956,26.5379,8200.0
2010-10-12 15:30:00,31.41,31.41,31.39,31.41,7600.0,26.5379,26.5379,26.521,26.5379,7600.0
2010-10-12 15:35:00,31.41,31.41,31.38,31.39,5200.0,26.5379,26.5379,26.5125,26.521,5200.0
2010-10-12 15:40:00,31.4,31.4,31.38,31.39,8800.0,26.5294,26.5294,26.5125,26.521,8800.0
2010-10-12 15:45:00,31.39,31.43,31.39,31.43,13500.0,26.521,26.5547,26.521,26.5547,13500.0
2010-10-12 15:50:00,31.43,31.45,31.41,31.42,14000.0,26.5547,26.5716,26.5379,26.5463,14000.0
2010-10-12 15:55:00,31.42,31.42,31.39,31.4,30800.0,26.5463,26.5463,26.521,26.5294,30800.0
2010-10-13 09:30:00,31.62,31.79,31.54,31.55,9300.0,26.7153,26.8589,26.6477,26.6561,9300.0
2010-10-13 09:35:00,31.51,31.56,31.5,31.52,3300.0,26.6223,26.6646,26.6139,26.6308,3300.0
2010-10-13 09:40:00,31.53,31.58,31.5,31.55,4400.0,26.6392,26.6815,26.6139,26.6561,4400.0
2010-10-13 09:45:00,31.56,31.61,31.53,31.6,4900.0,26.6646,26.7068,26.6392,26.6984,4900.0
2010-10-13 09:50:00,31.58,31.63,31.58,31.62,3200.0,26.6815,26.7237,26.6815,26.7153,3200.0
2010-10-13 09:55:00,31.62,31.65,31.62,31.64,1200.0,26.7153,26.7406,26.7153,26.7322,1200.0
2010-10-13 10:00:00,31.62,31.68,31.62,31.67,8100.0,26.7153,26.766,26.7153,26.7575,8100.0
2010-10-13 10:05:00,31.65,31.65,31.6,31.62,3200.0,26.7406,26.7406,26.6984,26.7153,3200.0
2010-10-13 10:10:00,31.6,31.6,31.56,31.56,2300.0,26.6984,26.6984,26.6646,26.6646,2300.0
2010-10-13 10:15:00,31.57,31.59,31.54,31.54,1900.0,26.673,26.6899,26.6477,26.6477,1900.0
2010-10-13 10:20:00,31.54,31.56,31.52,31.53,3200.0,26.6477,26.6646,26.6308,26.6392,3200.0
2010-10-13 10:25:00,31.55,31.56,31.54,31.54,1800.0,26.6561,26.6646,26.6477,26.6477,1800.0
2010-10-13 10:30:00,31.56,31.6,31.56,31.58,2800.0,26.6646,26.6984,26.6646,26.6815,2800.0
2010-10-13 10:35:00,31.6,31.63,31.6,31.61,500.0,26.6984,26.7237,26.6984,26.7068,500.0
2010-10-13 10:40:00,31.62,31.62,31.6,31.62,1200.0,26.7153,26.7153,26.6984,26.7153,1200.0
2010-10-13 10:45:00,31.61,31.61,31.61,31.61,900.0,26.7068,26.7068,26.7068,26.7068,900.0
2010-10-13 10:50:00,31.61,31.63,31.6,31.6,4200.0,26.7068,26.7237,26.6984,26.6984,4200.0
2010-10-13 10:55:00,31.6,31.64,31.57,31.64,13700.0,26.6984,26.7322,26.673,26.7322,13700.0
2010-10-13 11:00:00,31.64,31.73,31.64,31.73,5600.0,26.7322,26.8082,26.7322,26.8082,5600.0
2010-10-13 11:05:00,31.74,31.82,31.74,31.81,10500.0,26.8167,26.8843,26.8167,26.8758,10500.0
2010-10-13 11:10:00,31.82,31.86,31.81,31.86,4600.0,26.8843,26.918,26.8758,26.918,4600.0
2010-10-13 11:15:00,31.85,31.85,31.84,31.85,3800.0,26.9096,26.9096,26.9012,26.9096,3800.0
2010-10-13 11:20:00,31.85,31.87,31.84,31.84,3200.0,26.9096,26.9265,26.9012,26.9012,3200.0
2010-10-13 11:25:00,31.84,31.84,31.81,31.82,1800.0,26.9012,26.9012,26.8758,26.8843,1800.0
2010-10-13 11:30:00,31.82,31.85,31.79,31.82,4100.0,26.8843,26.9096,26.8589,26.8843,4100.0
2010-10-13 11:35:00,31.82,31.86,31.82,31.82,4600.0,26.8843,26.918,26.8843,26.8843,4600.0
2010-10-13 11:40:00,31.81,31.84,31.8,31.81,2300.0,26.8758,26.9012,26.8674,26.8758,2300.0
2010-10-13 11:45:00,31.81,31.81,31.8,31.8,1500.0,26.8758,26.8758,26.8674,26.8674,1500.0
2010-10-13 11:50:00,31.8,31.82,31.79,31.8,3200.0,26.8674,26.8843,26.8589,26.8674,3200.0
2010-10-13 11:55:00,31.81,31.81,31.79,31.81,2200.0,26.8758,26.8758,26.8589,26.8758,2200.0
2010-10-13 12:00:00,31.81,31.82,31.8,31.82,2100.0,26.8758,26.8843,26.8674,26.8843,2100.0
2010-10-13 12:05:00,31.82,31.86,31.81,31.86,3100.0,26.8843,26.918,26.8758,26.918,3100.0
2010-10-13 12:10:00,31.86,31.86,31.86,31.86,500.0,26.918,26.918,26.918,26.918,500.0
2010-10-13 12:15:00,31.85,31.85,31.82,31.83,3900.0,26.9096,26.9096,26.8843,26.8927,3900.0
2010-10-13 12:20:00,31.83,31.85,31.83,31.85,3900.0,26.8927,26.9096,26.8927,26.9096,3900.0
2010-10-13 12:25:00,31.85,31.92,31.85,31.91,8600.0,26.9096,26.9687,26.9096,26.9603,8600.0
2010-10-13 12:30:00,31.91,31.93,31.91,31.93,3600.0,26.9603,26.9772,26.9603,26.9772,3600.0
2010-10-13 12:35:00,31.93,31.95,31.93,31.94,3300.0,26.9772,26.9941,26.9772,26.9856,3300.0
2010-10-13 12:40:00,31.93,31.95,31.92,31.92,4400.0,26.9772,26.9941,26.9687,26.9687,4400.0
2010-10-13 12:45:00,31.92,31.93,31.92,31.93,2600.0,26.9687,26.9772,26.9687,26.9772,2600.0
2010-10-13 12:50:00,31.93,31.93,31.92,31.93,1600.0,26.9772,26.9772,26.9687,26.9772,1600.0
2010-10-13 12:55:00,31.93,31.93,31.92,31.92,1000.0,26.9772,26.9772,26.9687,26.9687,1000.0
2010-10-13 13:00:00,31.92,31.94,31.92,31.93,3500.0,26.9687,26.9856,26.9687,26.9772,3500.0
2010-10-13 13:05:00,31.93,31.93,31.9,31.9,3400.0,26.9772,26.9772,26.9518,26.9518,3400.0
2010-10-13 13:10:00,31.91,31.93,31.9,31.92,2000.0,26.9603,26.9772,26.9518,26.9687,2000.0
2010-10-13 13:15:00,31.93,31.95,31.92,31.95,2000.0,26.9772,26.9941,26.9687,26.9941,2000.0
2010-10-13 13:20:00,31.95,31.98,31.95,31.97,2300.0,26.9941,27.0194,26.9941,27.011,2300.0
2010-10-13 13:25:00,31.97,31.97,31.95,31.95,2000.0,27.011,27.011,26.9941,26.9941,2000.0
2010-10-13 13:30:00,31.96,31.96,31.94,31.96,1500.0,27.0025,27.0025,26.9856,27.0025,1500.0
2010-10-13 13:35:00,31.96,31.99,31.95,31.96,7600.0,27.0025,27.0279,26.9941,27.0025,7600.0
2010-10-13 13:40:00,31.95,31.96,31.95,31.96,400.0,26.9941,27.0025,26.9941,27.0025,400.0
2010-10-13 13:45:00,31.96,31.96,31.94,31.94,3600.0,27.0025,27.0025,26.9856,26.9856,3600.0
2010-10-13 13:50:00,31.94,31.95,31.94,31.95,300.0,26.9856,26.9941,26.9856,26.9941,300.0
2010-10-13 13:55:00,31.94,31.94,31.93,31.94,2500.0,26.9856,26.9856,26.9772,26.9856,2500.0
2010-10-13 14:00:00,31.93,31.97,31.93,31.95,7800.0,26.9772,27.011,26.9772,26.9941,7800.0
2010-10-13 14:05:00,31.95,31.95,31.94,31.95,1300.0,26.9941,26.9941,26.9856,26.9941,1300.0
2010-10-13 14:10:00,31.95,32.0,31.95,32.0,10000.0,26.9941,27.0363,26.9941,27.0363,10000.0
2010-10-13 14:15:00,31.99,31.99,31.98,31.98,3500.0,27.0279,27.0279,27.0194,27.0194,3500.0
2010-10-13 14:20:00,31.99,31.99,31.99,31.99,2300.0,27.0279,27.0279,27.0279,27.0279,2300.0
2010-10-13 14:25:00,31.99,31.99,31.96,31.99,10200.0,27.0279,27.0279,27.0025,27.0279,10200.0
2010-10-13 14:30:00,31.99,31.99,31.98,31.99,3700.0,27.0279,27.0279,27.0194,27.0279,3700.0
2010-10-13 14:35:00,31.99,31.99,31.98,31.99,9900.0,27.0279,27.0279,27.0194,27.0279,9900.0
2010-10-13 14:40:00,31.99,32.0,31.97,31.99,12400.0,27.0279,27.0363,27.011,27.0279,12400.0
2010-10-13 14:45:00,31.99,31.99,31.98,31.98,4200.0,27.0279,27.0279,27.0194,27.0194,4200.0
2010-10-13 14:50:00,31.99,31.99,31.98,31.99,6100.0,27.0279,27.0279,27.0194,27.0279,6100.0
2010-10-13 14:55:00,31.98,31.99,31.98,31.99,3300.0,27.0194,27.0279,27.0194,27.0279,3300.0
2010-10-13 15:00:00,31.99,32.0,31.98,31.99,21200.0,27.0279,27.0363,27.0194,27.0279,21200.0
2010-10-13 15:05:00,31.98,31.99,31.97,31.98,6800.0,27.0194,27.0279,27.011,27.0194,6800.0
2010-10-13 15:10:00,31.98,31.99,31.96,31.99,10400.0,27.0194,27.0279,27.0025,27.0279,10400.0
2010-10-13 15:15:00,31.99,32.0,31.99,32.0,6200.0,27.0279,27.0363,27.0279,27.0363,6200.0
2010-10-13 15:20:00,31.99,32.01,31.99,31.99,51600.0,27.0279,27.0448,27.0279,27.0279,51600.0
2010-10-13 15:25:00,32.0,32.0,31.94,31.96,27200.0,27.0363,27.0363,26.9856,27.0025,27200.0
2010-10-13 15:30:00,31.96,31.98,31.95,31.98,12900.0,27.0025,27.0194,26.9941,27.0194,12900.0
2010-10-13 15:35:00,31.98,32.0,31.97,31.98,17500.0,27.0194,27.0363,27.011,27.0194,17500.0
2010-10-13 15:40:00,31.98,32.04,31.98,32.03,15700.0,27.0194,27.0701,27.0194,27.0617,15700.0
2010-10-13 15:45:00,32.03,32.04,31.99,31.99,16700.0,27.0617,27.0701,27.0279,27.0279,16700.0
2010-10-13 15:50:00,32.0,32.02,31.98,31.98,38200.0,27.0363,27.0532,27.0194,27.0194,38200.0
2010-10-13 15:55:00,31.99,31.99,31.96,31.99,40300.0,27.0279,27.0279,27.0025,27.0279,40300.0
2010-10-14 09:30:00,32.0,32.0,31.78,31.98,11800.0,27.0363,27.0363,26.8505,27.0194,11800.0
2010-10-14 09:35:00,31.98,32.21,31.98,32.19,23800.0,27.0194,27.2138,27.0194,27.1969,23800.0
2010-10-14 09:40:00,32.17,32.26,32.14,32.25,17400.0,27.18,27.256,27.1546,27.2476,17400.0
2010-10-14 09:45:00,32.26,32.26,32.19,32.19,11600.0,27.256,27.256,27.1969,27.1969,11600.0
2010-10-14 09:50:00,32.19,32.22,32.17,32.2,10300.0,27.1969,27.2222,27.18,27.2053,10300.0
2010-10-14 09:55:00,32.19,32.19,32.08,32.08,10500.0,27.1969,27.1969,27.1039,27.1039,10500.0
2010-10-14 10:00:00,32.08,32.16,32.08,32.12,9400.0,27.1039,27.1715,27.1039,27.1377,9400.0
2010-10-14 10:05:00,32.14,32.17,32.13,32.16,3700.0,27.1546,27.18,27.1462,27.1715,3700.0
2010-10-14 10:10:00,32.12,32.15,32.11,32.13,7900.0,27.1377,27.1631,27.1293,27.1462,7900.0
2010-10-14 10:15:00,32.13,32.18,32.13,32.15,5900.0,27.1462,27.1884,27.1462,27.1631,5900.0
2010-10-14 10:20:00,32.16,32.21,32.14,32.21,2900.0,27.1715,27.2138,27.1546,27.2138,2900.0
2010-10-14 10:25:00,32.19,32.19,32.17,32.17,2700.0,27.1969,27.1969,27.18,27.18,2700.0
2010-10-14 10:30:00,32.18,32.19,32.16,32.18,3700.0,27.1884,27.1969,27.1715,27.1884,3700.0
2010-10-14 10:35:00,32.19,32.22,32.19,32.21,3800.0,27.1969,27.2222,27.1969,27.2138,3800.0
2010-10-14 10:40:00,32.22,32.23,32.18,32.19,2800.0,27.2222,27.2307,27.1884,27.1969,2800.0
2010-10-14 10:45:00,32.18,32.22,32.18,32.22,3500.0,27.1884,27.2222,27.1884,27.2222,3500.0
2010-10-14 10:50:00,32.23,32.24,32.21,32.24,7000.0,27.2307,27.2391,27.2138,27.2391,7000.0
2010-10-14 10:55:00,32.23,32.24,32.22,32.22,3900.0,27.2307,27.2391,27.2222,27.2222,3900.0
2010-10-14 11:00:00,32.23,32.23,32.18,32.19,5000.0,27.2307,27.2307,27.1884,27.1969,5000.0
2010-10-14 11:05:00,32.18,32.19,32.16,32.18,5800.0,27.1884,27.1969,27.1715,27.1884,5800.0
2010-10-14 11:10:00,32.17,32.19,32.16,32.17,4900.0,27.18,27.1969,27.1715,27.18,4900.0
2010-10-14 11:15:00,32.18,32.19,32.16,32.16,5000.0,27.1884,27.1969,27.1715,27.1715,5000.0
2010-10-14 11:20:00,32.17,32.18,32.15,32.16,9400.0,27.18,27.1884,27.1631,27.1715,9400.0
2010-10-14 11:25:00,32.17,32.17,32.12,32.16,6800.0,27.18,27.18,27.1377,27.1715,6800.0
2010-10-14 11:30:00,32.16,32.17,32.12,32.14,9400.0,27.1715,27.18,27.1377,27.1546,9400.0
2010-10-14 11:35:00,32.14,32.17,32.12,32.13,4400.0,27.1546,27.18,27.1377,27.1462,4400.0
2010-10-14 11:40:00,32.13,32.14,32.07,32.08,4000.0,27.1462,27.1546,27.0955,27.1039,4000.0
2010-10-14 11:45:00,32.07,32.07,32.03,32.06,6700.0,27.0955,27.0955,27.0617,27.087,6700.0
2010-10-14 11:50:00,32.05,32.13,32.05,32.13,5700.0,27.0786,27.1462,27.0786,27.1462,5700.0
2010-10-14 11:55:00,32.14,32.14,32.11,32.13,1600.0,27.1546,27.1546,27.1293,27.1462,1600.0
2010-10-14 12:00:00,32.13,32.14,32.12,32.12,4500.0,27.1462,27.1546,27.1377,27.1377,4500.0
2010-10-14 12:05:00,32.14,32.14,32.12,32.13,700.0,27.1546,27.1546,27.1377,27.1462,700.0
2010-10-14 12:10:00,32.12,32.13,32.11,32.12,4500.0,27.1377,27.1462,27.1293,27.1377,4500.0
2010-10-14 12:15:00,32.12,32.12,32.09,32.09,2000.0,27.1377,27.1377,27.1124,27.1124,2000.0
2010-10-14 12:20:00,32.09,32.09,32.08,32.09,2500.0,27.1124,27.1124,27.1039,27.1124,2500.0
2010-10-14 12:25:00,32.08,32.08,32.02,32.04,4600.0,27.1039,27.1039,27.0532,27.0701,4600.0
2010-10-14 12:30:00,32.04,32.05,32.02,32.05,2200.0,27.0701,27.0786,27.0532,27.0786,2200.0
2010-10-14 12:35:00,32.05,32.05,32.03,32.03,3800.0,27.0786,27.0786,27.0617,27.0617,3800.0
2010-10-14 12:40:00,32.02,32.03,32.02,32.02,1300.0,27.0532,27.0617,27.0532,27.0532,1300.0
2010-10-14 12:45:00,32.02,32.02,32.0,32.0,2400.0,27.0532,27.0532,27.0363,27.0363,2400.0
2010-10-14 12:50:00,31.99,32.0,31.99,31.99,1000.0,27.0279,27.0363,27.0279,27.0279,1000.0
2010-10-14 12:55:00,31.99,32.02,31.99,32.02,5200.0,27.0279,27.0532,27.0279,27.0532,5200.0
2010-10-14 13:00:00,32.02,32.02,32.0,32.02,3000.0,27.0532,27.0532,27.0363,27.0532,3000.0
2010-10-14 13:05:00,32.02,32.02,31.94,31.96,5100.0,27.0532,27.0532,26.9856,27.0025,5100.0
2010-10-14 13:10:00,31.97,31.98,31.97,31.98,1600.0,27.011,27.0194,27.011,27.0194,1600.0
2010-10-14 13:15:00,31.99,31.99,31.95,31.95,2600.0,27.0279,27.0279,26.9941,26.9941,2600.0
2010-10-14 13:20:00,31.95,31.96,31.94,31.96,2700.0,26.9941,27.0025,26.9856,27.0025,2700.0
2010-10-14 13:25:00,31.95,31.96,31.95,31.96,1100.0,26.9941,27.0025,26.9941,27.0025,1100.0
2010-10-14 13:30:00,31.96,31.99,31.95,31.98,2800.0,27.0025,27.0279,26.9941,27.0194,2800.0
2010-10-14 13:35:00,31.99,32.0,31.99,32.0,1900.0,27.0279,27.0363,27.0279,27.0363,1900.0
2010-10-14 13:40:00,32.01,32.01,31.98,31.99,2200.0,27.0448,27.0448,27.0194,27.0279,2200.0
2010-10-14 13:45:00,32.0,32.01,32.0,32.01,1800.0,27.0363,27.0448,27.0363,27.0448,1800.0
2010-10-14 13:50:00,32.01,32.01,31.99,32.01,2200.0,27.0448,27.0448,27.0279,27.0448,2200.0
2010-10-14 13:55:00,32.02,32.03,32.02,32.02,1000.0,27.0532,27.0617,27.0532,27.0532,1000.0
2010-10-14 14:00:00,32.02,32.02,31.99,31.99,3500.0,27.0532,27.0532,27.0279,27.0279,3500.0
2010-10-14 14:05:00,31.99,31.99,31.95,31.97,5000.0,27.0279,27.0279,26.9941,27.011,5000.0
2010-10-14 14:10:00,31.97,31.97,31.93,31.95,5700.0,27.011,27.011,26.9772,26.9941,5700.0
2010-10-14 14:15:00,31.94,31.94,31.9,31.91,6800.0,26.9856,26.9856,26.9518,26.9603,6800.0
2010-10-14 14:20:00,31.92,31.92,31.88,31.89,5600.0,26.9687,26.9687,26.9349,26.9434,5600.0
2010-10-14 14:25:00,31.89,31.9,31.88,31.88,6000.0,26.9434,26.9518,26.9349,26.9349,6000.0
2010-10-14 14:30:00,31.89,31.9,31.88,31.9,6700.0,26.9434,26.9518,26.9349,26.9518,6700.0
2010-10-14 14:35:00,31.9,31.93,31.89,31.9,8400.0,26.9518,26.9772,26.9434,26.9518,8400.0
2010-10-14 14:40:00,31.9,31.92,31.88,31.9,6100.0,26.9518,26.9687,26.9349,26.9518,6100.0
2010-10-14 14:45:00,31.9,31.9,31.86,31.88,4400.0,26.9518,26.9518,26.918,26.9349,4400.0
2010-10-14 14:50:00,31.88,31.89,31.88,31.89,4900.0,26.9349,26.9434,26.9349,26.9434,4900.0
2010-10-14 14:55:00,31.89,31.9,31.84,31.85,10100.0,26.9434,26.9518,26.9012,26.9096,10100.0
2010-10-14 15:00:00,31.84,31.84,31.8,31.8,13300.0,26.9012,26.9012,26.8674,26.8674,13300.0
2010-10-14 15:05:00,31.81,31.84,31.81,31.83,5900.0,26.8758,26.9012,26.8758,26.8927,5900.0
2010-10-14 15:10:00,31.84,31.85,31.83,31.85,6800.0,26.9012,26.9096,26.8927,26.9096,6800.0
2010-10-14 15:15:00,31.85,31.85,31.84,31.85,7300.0,26.9096,26.9096,26.9012,26.9096,7300.0
2010-10-14 15:20:00,31.84,31.88,31.84,31.85,17900.0,26.9012,26.9349,26.9012,26.9096,17900.0
2010-10-14 15:25:00,31.85,31.86,31.83,31.83,7800.0,26.9096,26.918,26.8927,26.8927,7800.0
2010-10-14 15:30:00,31.83,31.83,31.82,31.83,6700.0,26.8927,26.8927,26.8843,26.8927,6700.0
2010-10-14 15:35:00,31.83,31.9,31.83,31.86,15700.0,26.8927,26.9518,26.8927,26.918,15700.0
2010-10-14 15:40:00,31.86,31.87,31.84,31.86,8100.0,26.918,26.9265,26.9012,26.918,8100.0
2010-10-14 15:45:00,31.86,31.86,31.84,31.85,13100.0,26.918,26.918,26.9012,26.9096,13100.0
2010-10-14 15:50:00,31.85,31.9,31.84,31.9,23100.0,26.9096,26.9518,26.9012,26.9518,23100.0
2010-10-14 15:55:00,31.9,31.93,31.89,31.92,50100.0,26.9518,26.9772,26.9434,26.9687,50100.0
2010-10-15 09:30:00,32.14,32.3,32.14,32.27,73900.0,27.1546,27.2898,27.1546,27.2645,73900.0
2010-10-15 09:35:00,32.28,32.32,32.24,32.31,1600.0,27.2729,27.3067,27.2391,27.2982,1600.0
2010-10-15 09:40:00,32.28,32.28,32.25,32.28,3000.0,27.2729,27.2729,27.2476,27.2729,3000.0
2010-10-15 09:45:00,32.28,32.31,32.19,32.19,5900.0,27.2729,27.2982,27.1969,27.1969,5900.0
2010-10-15 09:50:00,32.18,32.22,32.16,32.17,8200.0,27.1884,27.2222,27.1715,27.18,8200.0
2010-10-15 09:55:00,32.13,32.23,32.1,32.12,12700.0,27.1462,27.2307,27.1208,27.1377,12700.0
2010-10-15 10:00:00,32.15,32.21,32.08,32.09,10100.0,27.1631,27.2138,27.1039,27.1124,10100.0
2010-10-15 10:05:00,32.07,32.14,32.07,32.14,8100.0,27.0955,27.1546,27.0955,27.1546,8100.0
2010-10-15 10:10:00,32.14,32.16,32.05,32.09,4300.0,27.1546,27.1715,27.0786,27.1124,4300.0
2010-10-15 10:15:00,32.09,32.11,32.0,32.03,5600.0,27.1124,27.1293,27.0363,27.0617,5600.0
2010-10-15 10:20:00,32.03,32.03,31.93,31.96,3700.0,27.0617,27.0617,26.9772,27.0025,3700.0
2010-10-15 10:25:00,31.97,32.02,31.94,32.02,5400.0,27.011,27.0532,26.9856,27.0532,5400.0
2010-10-15 10:30:00,32.01,32.09,32.0,32.09,24700.0,27.0448,27.1124,27.0363,27.1124,24700.0
2010-10-15 10:35:00,32.08,32.1,32.06,32.07,2500.0,27.1039,27.1208,27.087,27.0955,2500.0
2010-10-15 10:40:00,32.06,32.1,32.04,32.08,2600.0,27.087,27.1208,27.0701,27.1039,2600.0
2010-10-15 10:45:00,32.08,32.08,32.02,32.03,3900.0,27.1039,27.1039,27.0532,27.0617,3900.0
2010-10-15 10:50:00,32.04,32.13,32.04,32.13,4700.0,27.0701,27.1462,27.0701,27.1462,4700.0
2010-10-15 10:55:00,32.13,32.19,32.13,32.15,5700.0,27.1462,27.1969,27.1462,27.1631,5700.0
2010-10-15 11:00:00,32.15,32.2,32.15,32.16,4900.0,27.1631,27.2053,27.1631,27.1715,4900.0
2010-10-15 11:05:00,32.17,32.24,32.17,32.23,4200.0,27.18,27.2391,27.18,27.2307,4200.0
2010-10-15 11:10:00,32.23,32.26,32.21,32.24,3800.0,27.2307,27.256,27.2138,27.2391,3800.0
2010-10-15 11:15:00,32.22,32.27,32.22,32.22,6800.0,27.2222,27.2645,27.2222,27.2222,6800.0
2010-10-15 11:20:00,32.19,32.19,32.17,32.18,1200.0,27.1969,27.1969,27.18,27.1884,1200.0
2010-10-15 11:25:00,32.17,32.17,32.16,32.17,1600.0,27.18,27.18,27.1715,27.18,1600.0
2010-10-15 11:30:00,32.16,32.24,32.16,32.24,10800.0,27.1715,27.2391,27.1715,27.2391,10800.0
2010-10-15 11:35:00,32.25,32.29,32.25,32.26,3300.0,27.2476,27.2813,27.2476,27.256,3300.0
2010-10-15 11:40:00,32.25,32.28,32.22,32.26,13500.0,27.2476,27.2729,27.2222,27.256,13500.0
2010-10-15 11:45:00,32.25,32.25,32.15,32.16,5500.0,27.2476,27.2476,27.1631,27.1715,5500.0
2010-10-15 11:50:00,32.16,32.16,32.13,32.13,2200.0,27.1715,27.1715,27.1462,27.1462,2200.0
2010-10-15 11:55:00,32.12,32.12,32.05,32.07,6000.0,27.1377,27.1377,27.0786,27.0955,6000.0
2010-10-15 12:00:00,32.08,32.1,32.07,32.07,4500.0,27.1039,27.1208,27.0955,27.0955,4500.0
2010-10-15 12:05:00,32.06,32.07,32.03,32.07,7500.0,27.087,27.0955,27.0617,27.0955,7500.0
2010-10-15 12:10:00,32.06,32.06,32.04,32.05,1400.0,27.087,27.087,27.0701,27.0786,1400.0
2010-10-15 12:15:00,32.04,32.07,32.04,32.07,1700.0,27.0701,27.0955,27.0701,27.0955,1700.0
2010-10-15 12:20:00,32.07,32.1,32.06,32.06,1200.0,27.0955,27.1208,27.087,27.087,1200.0
2010-10-15 12:25:00,32.07,32.07,32.06,32.06,600.0,27.0955,27.0955,27.087,27.087,600.0
2010-10-15 12:30:00,32.1,32.11,32.1,32.11,200.0,27.1208,27.1293,27.1208,27.1293,200.0
2010-10-15 12:35:00,32.09,32.1,32.09,32.1,1600.0,27.1124,27.1208,27.1124,27.1208,1600.0
2010-10-15 12:40:00,32.1,32.11,32.1,32.1,600.0,27.1208,27.1293,27.1208,27.1208,600.0
2010-10-15 12:45:00,32.1,32.1,32.09,32.09,400.0,27.1208,27.1208,27.1124,27.1124,400.0
2010-10-15 12:50:00,32.09,32.1,32.07,32.07,1900.0,27.1124,27.1208,27.0955,27.0955,1900.0
2010-10-15 12:55:00,32.07,32.07,32.05,32.05,900.0,27.0955,27.0955,27.0786,27.0786,900.0
2010-10-15 13:00:00,32.06,32.07,32.06,32.07,1700.0,27.087,27.0955,27.087,27.0955,1700.0
2010-10-15 13:05:00,32.08,32.1,32.08,32.09,900.0,27.1039,27.1208,27.1039,27.1124,900.0
2010-10-15 13:10:00,32.09,32.09,32.06,32.07,1900.0,27.1124,27.1124,27.087,27.0955,1900.0
2010-10-15 13:15:00,32.06,32.06,32.06,32.06,400.0,27.087,27.087,27.087,27.087,400.0
2010-10-15 13:20:00,32.05,32.08,32.05,32.07,2500.0,27.0786,27.1039,27.0786,27.0955,2500.0
2010-10-15 13:25:00,32.07,32.08,32.07,32.08,3100.0,27.0955,27.1039,27.0955,27.1039,3100.0
2010-10-15 13:30:00,32.1,32.11,32.08,32.09,2100.0,27.1208,27.1293,27.1039,27.1124,2100.0
2010-10-15 13:35:00,32.09,32.12,32.08,32.1,5500.0,27.1124,27.1377,27.1039,27.1208,5500.0
2010-10-15 13:40:00,32.1,32.1,32.08,32.09,14000.0,27.1208,27.1208,27.1039,27.1124,14000.0
2010-10-15 13:45:00,32.08,32.1,32.07,32.07,7800.0,27.1039,27.1208,27.0955,27.0955,7800.0
2010-10-15 13:50:00,32.08,32.13,32.07,32.09,3600.0,27.1039,27.1462,27.0955,27.1124,3600.0
2010-10-15 13:55:00,32.07,32.08,32.05,32.07,3200.0,27.0955,27.1039,27.0786,27.0955,3200.0
2010-10-15 14:00:00,32.06,32.06,32.02,32.05,5500.0,27.087,27.087,27.0532,27.0786,5500.0
2010-10-15 14:05:00,32.04,32.08,32.04,32.07,2700.0,27.0701,27.1039,27.0701,27.0955,2700.0
2010-10-15 14:10:00,32.08,32.11,32.06,32.1,3300.0,27.1039,27.1293,27.087,27.1208,3300.0
2010-10-15 14:15:00,32.11,32.13,32.08,32.1,4200.0,27.1293,27.1462,27.1039,27.1208,4200.0
2010-10-15 14:20:00,32.11,32.12,32.07,32.09,1800.0,27.1293,27.1377,27.0955,27.1124,1800.0
2010-10-15 14:25:00,32.09,32.13,32.09,32.13,2800.0,27.1124,27.1462,27.1124,27.1462,2800.0
2010-10-15 14:30:00,32.13,32.13,32.09,32.1,4700.0,27.1462,27.1462,27.1124,27.1208,4700.0
2010-10-15 14:35:00,32.11,32.11,32.09,32.11,3000.0,27.1293,27.1293,27.1124,27.1293,3000.0
2010-10-15 14:40:00,32.11,32.11,32.07,32.07,1900.0,27.1293,27.1293,27.0955,27.0955,1900.0
2010-10-15 14:45:00,32.08,32.09,32.06,32.07,5100.0,27.1039,27.1124,27.087,27.0955,5100.0
2010-10-15 14:50:00,32.07,32.07,32.05,32.05,1600.0,27.0955,27.0955,27.0786,27.0786,1600.0
2010-10-15 14:55:00,32.05,32.09,32.04,32.07,4200.0,27.0786,27.1124,27.0701,27.0955,4200.0
2010-10-15 15:00:00,32.08,32.08,32.06,32.06,2900.0,27.1039,27.1039,27.087,27.087,2900.0
2010-10-15 15:05:00,32.06,32.08,32.05,32.06,10700.0,27.087,27.1039,27.0786,27.087,10700.0
2010-10-15 15:10:00,32.07,32.09,32.06,32.09,7000.0,27.0955,27.1124,27.087,27.1124,7000.0
2010-10-15 15:15:00,32.09,32.13,32.08,32.12,24500.0,27.1124,27.1462,27.1039,27.1377,24500.0
2010-10-15 15:20:00,32.12,32.13,32.1,32.11,4100.0,27.1377,27.1462,27.1208,27.1293,4100.0
2010-10-15 15:25:00,32.11,32.13,32.1,32.11,8400.0,27.1293,27.1462,27.1208,27.1293,8400.0
2010-10-15 15:30:00,32.1,32.14,32.1,32.12,19100.0,27.1208,27.1546,27.1208,27.1377,19100.0
2010-10-15 15:35:00,32.12,32.16,32.12,32.14,11200.0,27.1377,27.1715,27.1377,27.1546,11200.0
2010-10-15 15:40:00,32.14,32.15,32.11,32.11,6300.0,27.1546,27.1631,27.1293,27.1293,6300.0
2010-10-15 15:45:00,32.11,32.14,32.1,32.14,25600.0,27.1293,27.1546,27.1208,27.1546,25600.0
2010-10-15 15:50:00,32.15,32.17,32.13,32.15,24800.0,27.1631,27.18,27.1462,27.1631,24800.0
2010-10-15 15:55:00,32.16,32.16,32.1,32.12,43600.0,27.1715,27.1715,27.1208,27.1377,43600.0
2010-10-18 09:30:00,32.14,32.14,32.07,32.1,3100.0,27.1546,27.1546,27.0955,27.1208,3100.0
2010-10-18 09:35:00,32.05,32.11,32.05,32.11,300.0,27.0786,27.1293,27.0786,27.1293,300.0
2010-10-18 09:40:00,32.11,32.13,32.06,32.06,1500.0,27.1293,27.1462,27.087,27.087,1500.0
2010-10-18 09:45:00,32.08,32.1,32.07,32.08,2400.0,27.1039,27.1208,27.0955,27.1039,2400.0
2010-10-18 09:50:00,32.1,32.14,32.09,32.11,3800.0,27.1208,27.1546,27.1124,27.1293,3800.0
2010-10-18 09:55:00,32.09,32.14,32.09,32.14,1600.0,27.1124,27.1546,27.1124,27.1546,1600.0
2010-10-18 10:00:00,32.13,32.15,32.09,32.11,2600.0,27.1462,27.1631,27.1124,27.1293,2600.0
2010-10-18 10:05:00,32.11,32.22,32.11,32.19,4300.0,27.1293,27.2222,27.1293,27.1969,4300.0
2010-10-18 10:10:00,32.2,32.25,32.2,32.22,3200.0,27.2053,27.2476,27.2053,27.2222,3200.0
2010-10-18 10:15:00,32.23,32.24,32.18,32.18,3000.0,27.2307,27.2391,27.1884,27.1884,3000.0
2010-10-18 10:20:00,32.19,32.19,32.17,32.18,2000.0,27.1969,27.1969,27.18,27.1884,2000.0
2010-10-18 10:25:00,32.15,32.16,32.12,32.13,2200.0,27.1631,27.1715,27.1377,27.1462,2200.0
2010-10-18 10:30:00,32.13,32.19,32.12,32.13,6600.0,27.1462,27.1969,27.1377,27.1462,6600.0
2010-10-18 10:35:00,32.14,32.2,32.14,32.2,6100.0,27.1546,27.2053,27.1546,27.2053,6100.0
2010-10-18 10:40:00,32.2,32.21,32.19,32.21,4200.0,27.2053,27.2138,27.1969,27.2138,4200.0
2010-10-18 10:45:00,32.21,32.23,32.2,32.23,2100.0,27.2138,27.2307,27.2053,27.2307,2100.0
2010-10-18 10:50:00,32.24,32.29,32.23,32.28,8300.0,27.2391,27.2813,27.2307,27.2729,8300.0
2010-10-18 10:55:00,32.29,32.32,32.29,32.32,2200.0,27.2813,27.3067,27.2813,27.3067,2200.0
2010-10-18 11:00:00,32.32,32.32,32.28,32.3,2600.0,27.3067,27.3067,27.2729,27.2898,2600.0
2010-10-18 11:05:00,32.29,32.29,32.24,32.24,2700.0,27.2813,27.2813,27.2391,27.2391,2700.0
2010-10-18 11:10:00,32.23,32.24,32.19,32.19,1300.0,27.2307,27.2391,27.1969,27.1969,1300.0
2010-10-18 11:15:00,32.19,32.25,32.19,32.24,6800.0,27.1969,27.2476,27.1969,27.2391,6800.0
2010-10-18 11:20:00,32.24,32.26,32.24,32.24,3000.0,27.2391,27.256,27.2391,27.2391,3000.0
2010-10-18 11:25:00,32.24,32.26,32.24,32.26,1800.0,27.2391,27.256,27.2391,27.256,1800.0
2010-10-18 11:30:00,32.26,32.28,32.26,32.26,2000.0,27.256,27.2729,27.256,27.256,2000.0
2010-10-18 11:35:00,32.22,32.23,32.2,32.21,800.0,27.2222,27.2307,27.2053,27.2138,800.0
2010-10-18 11:40:00,32.21,32.21,32.2,32.2,1200.0,27.2138,27.2138,27.2053,27.2053,1200.0
2010-10-18 11:45:00,32.21,32.23,32.21,32.22,700.0,27.2138,27.2307,27.2138,27.2222,700.0
2010-10-18 11:50:00,32.23,32.24,32.22,32.22,2000.0,27.2307,27.2391,27.2222,27.2222,2000.0
2010-10-18 11:55:00,32.21,32.26,32.21,32.25,1400.0,27.2138,27.256,27.2138,27.2476,1400.0
2010-10-18 12:00:00,32.26,32.26,32.23,32.23,2900.0,27.256,27.256,27.2307,27.2307,2900.0
2010-10-18 12:05:00,32.23,32.24,32.22,32.24,1500.0,27.2307,27.2391,27.2222,27.2391,1500.0
2010-10-18 12:10:00,32.23,32.25,32.23,32.25,400.0,27.2307,27.2476,27.2307,27.2476,400.0
2010-10-18 12:15:00,32.24,32.25,32.24,32.24,1100.0,27.2391,27.2476,27.2391,27.2391,1100.0
2010-10-18 12:20:00,32.24,32.24,32.23,32.24,300.0,27.2391,27.2391,27.2307,27.2391,300.0
2010-10-18 12:25:00,32.23,32.24,32.21,32.21,800.0,27.2307,27.2391,27.2138,27.2138,800.0
2010-10-18 12:30:00,32.22,32.22,32.18,32.2,2300.0,27.2222,27.2222,27.1884,27.2053,2300.0
2010-10-18 12:35:00,32.2,32.2,32.19,32.19,600.0,27.2053,27.2053,27.1969,27.1969,600.0
2010-10-18 12:40:00,32.19,32.19,32.17,32.19,1600.0,27.1969,27.1969,27.18,27.1969,1600.0
2010-10-18 12:45:00,32.21,32.21,32.2,32.21,300.0,27.2138,27.2138,27.2053,27.2138,300.0
2010-10-18 12:50:00,32.21,32.22,32.18,32.18,2400.0,27.2138,27.2222,27.1884,27.1884,2400.0
2010-10-18 12:55:00,32.16,32.17,32.16,32.17,1000.0,27.1715,27.18,27.1715,27.18,1000.0
2010-10-18 13:00:00,32.18,32.21,32.18,32.19,1700.0,27.1884,27.2138,27.1884,27.1969,1700.0
2010-10-18 13:05:00,32.18,32.2,32.18,32.18,2600.0,27.1884,27.2053,27.1884,27.1884,2600.0
2010-10-18 13:10:00,32.18,32.19,32.16,32.18,1500.0,27.1884,27.1969,27.1715,27.1884,1500.0
2010-10-18 13:15:00,32.18,32.18,32.16,32.17,900.0,27.1884,27.1884,27.1715,27.18,900.0
2010-10-18 13:20:00,32.17,32.17,32.17,32.17,200.0,27.18,27.18,27.18,27.18,200.0
2010-10-18 13:25:00,32.18,32.19,32.18,32.19,900.0,27.1884,27.1969,27.1884,27.1969,900.0
2010-10-18 13:30:00,32.18,32.19,32.17,32.17,1900.0,27.1884,27.1969,27.18,27.18,1900.0
2010-10-18 13:35:00,32.17,32.18,32.17,32.17,1000.0,27.18,27.1884,27.18,27.18,1000.0
2010-10-18 13:40:00,32.17,32.18,32.17,32.18,600.0,27.18,27.1884,27.18,27.1884,600.0
2010-10-18 13:45:00,32.18,32.2,32.17,32.19,3300.0,27.1884,27.2053,27.18,27.1969,3300.0
2010-10-18 13:50:00,32.18,32.19,32.17,32.17,1600.0,27.1884,27.1969,27.18,27.18,1600.0
2010-10-18 13:55:00,32.17,32.18,32.15,32.15,2400.0,27.18,27.1884,27.1631,27.1631,2400.0
2010-10-18 14:00:00,32.15,32.18,32.15,32.16,7000.0,27.1631,27.1884,27.1631,27.1715,7000.0
2010-10-18 14:05:00,32.16,32.17,32.15,32.16,1200.0,27.1715,27.18,27.1631,27.1715,1200.0
2010-10-18 14:10:00,32.17,32.21,32.16,32.2,3500.0,27.18,27.2138,27.1715,27.2053,3500.0
2010-10-18 14:15:00,32.19,32.25,32.18,32.24,12300.0,27.1969,27.2476,27.1884,27.2391,12300.0
2010-10-18 14:20:00,32.24,32.25,32.23,32.24,5200.0,27.2391,27.2476,27.2307,27.2391,5200.0
2010-10-18 14:25:00,32.24,32.27,32.24,32.26,4400.0,27.2391,27.2645,27.2391,27.256,4400.0
2010-10-18 14:30:00,32.27,32.28,32.24,32.28,9700.0,27.2645,27.2729,27.2391,27.2729,9700.0
2010-10-18 14:35:00,32.28,32.28,32.27,32.27,3200.0,27.2729,27.2729,27.2645,27.2645,3200.0
2010-10-18 14:40:00,32.27,32.27,32.26,32.27,1700.0,27.2645,27.2645,27.256,27.2645,1700.0
2010-10-18 14:45:00,32.27,32.28,32.26,32.28,9000.0,27.2645,27.2729,27.256,27.2729,9000.0
2010-10-18 14:50:00,32.28,32.28,32.27,32.28,1700.0,27.2729,27.2729,27.2645,27.2729,1700.0
2010-10-18 14:55:00,32.27,32.28,32.26,32.26,2900.0,27.2645,27.2729,27.256,27.256,2900.0
2010-10-18 15:00:00,32.27,32.3,32.27,32.3,8600.0,27.2645,27.2898,27.2645,27.2898,8600.0
2010-10-18 15:05:00,32.3,32.35,32.3,32.35,11300.0,27.2898,27.332,27.2898,27.332,11300.0
2010-10-18 15:10:00,32.35,32.37,32.33,32.34,28800.0,27.332,27.3489,27.3151,27.3236,28800.0
2010-10-18 15:15:00,32.33,32.34,32.32,32.33,3700.0,27.3151,27.3236,27.3067,27.3151,3700.0
2010-10-18 15:20:00,32.32,32.33,32.29,32.31,4800.0,27.3067,27.3151,27.2813,27.2982,4800.0
2010-10-18 15:25:00,32.31,32.32,32.3,32.3,6100.0,27.2982,27.3067,27.2898,27.2898,6100.0
2010-10-18 15:30:00,32.31,32.33,32.29,32.31,14400.0,27.2982,27.3151,27.2813,27.2982,14400.0
2010-10-18 15:35:00,32.31,32.35,32.31,32.35,7200.0,27.2982,27.332,27.2982,27.332,7200.0
2010-10-18 15:40:00,32.34,32.37,32.34,32.37,8600.0,27.3236,27.3489,27.3236,27.3489,8600.0
2010-10-18 15:45:00,32.37,32.37,32.32,32.35,25000.0,27.3489,27.3489,27.3067,27.332,25000.0
2010-10-18 15:50:00,32.33,32.38,32.33,32.37,21700.0,27.3151,27.3574,27.3151,27.3489,21700.0
2010-10-18 15:55:00,32.38,32.38,32.36,32.37,46400.0,27.3574,27.3574,27.3405,27.3489,46400.0
2010-10-19 09:30:00,31.89,32.05,31.89,32.05,13400.0,26.9434,27.0786,26.9434,27.0786,13400.0
2010-10-19 09:35:00,32.04,32.16,32.03,32.16,4000.0,27.0701,27.1715,27.0617,27.1715,4000.0
2010-10-19 09:40:00,32.16,32.18,31.96,31.96,8500.0,27.1715,27.1884,27.0025,27.0025,8500.0
2010-10-19 09:45:00,31.97,32.04,31.97,32.04,8000.0,27.011,27.0701,27.011,27.0701,8000.0
2010-10-19 09:50:00,32.05,32.08,32.03,32.03,10000.0,27.0786,27.1039,27.0617,27.0617,10000.0
2010-10-19 09:55:00,32.02,32.08,32.02,32.06,7200.0,27.0532,27.1039,27.0532,27.087,7200.0
2010-10-19 10:00:00,32.05,32.15,32.05,32.14,10300.0,27.0786,27.1631,27.0786,27.1546,10300.0
2010-10-19 10:05:00,32.15,32.24,32.13,32.24,14500.0,27.1631,27.2391,27.1462,27.2391,14500.0
2010-10-19 10:10:00,32.24,32.26,32.21,32.25,8800.0,27.2391,27.256,27.2138,27.2476,8800.0
2010-10-19 10:15:00,32.26,32.38,32.25,32.32,11700.0,27.256,27.3574,27.2476,27.3067,11700.0
2010-10-19 10:20:00,32.33,32.34,32.28,32.28,3600.0,27.3151,27.3236,27.2729,27.2729,3600.0
2010-10-19 10:25:00,32.29,32.29,32.27,32.28,2600.0,27.2813,27.2813,27.2645,27.2729,2600.0
2010-10-19 10:30:00,32.29,32.31,32.22,32.24,7800.0,27.2813,27.2982,27.2222,27.2391,7800.0
2010-10-19 10:35:00,32.25,32.26,32.2,32.21,5600.0,27.2476,27.256,27.2053,27.2138,5600.0
2010-10-19 10:40:00,32.21,32.23,32.19,32.22,5800.0,27.2138,27.2307,27.1969,27.2222,5800.0
2010-10-19 10:45:00,32.22,32.28,32.22,32.28,8100.0,27.2222,27.2729,27.2222,27.2729,8100.0
2010-10-19 10:50:00,32.28,32.31,32.25,32.29,16500.0,27.2729,27.2982,27.2476,27.2813,16500.0
2010-10-19 10:55:00,32.28,32.35,32.28,32.3,5500.0,27.2729,27.332,27.2729,27.2898,5500.0
2010-10-19 11:00:00,32.29,32.3,32.27,32.3,7200.0,27.2813,27.2898,27.2645,27.2898,7200.0
2010-10-19 11:05:00,32.29,32.29,32.26,32.27,8000.0,27.2813,27.2813,27.256,27.2645,8000.0
2010-10-19 11:10:00,32.28,32.31,32.27,32.3,8600.0,27.2729,27.2982,27.2645,27.2898,8600.0
2010-10-19 11:15:00,32.31,32.36,32.31,32.32,7400.0,27.2982,27.3405,27.2982,27.3067,7400.0
2010-10-19 11:20:00,32.31,32.31,32.28,32.3,5000.0,27.2982,27.2982,27.2729,27.2898,5000.0
2010-10-19 11:25:00,32.3,32.36,32.3,32.33,4300.0,27.2898,27.3405,27.2898,27.3151,4300.0
2010-10-19 11:30:00,32.33,32.37,32.33,32.35,3500.0,27.3151,27.3489,27.3151,27.332,3500.0
2010-10-19 11:35:00,32.34,32.42,32.34,32.4,10400.0,27.3236,27.3912,27.3236,27.3743,10400.0
2010-10-19 11:40:00,32.39,32.42,32.39,32.41,3800.0,27.3658,27.3912,27.3658,27.3827,3800.0
2010-10-19 11:45:00,32.41,32.46,32.41,32.46,9800.0,27.3827,27.425,27.3827,27.425,9800.0
2010-10-19 11:50:00,32.45,32.47,32.45,32.46,4600.0,27.4165,27.4334,27.4165,27.425,4600.0
2010-10-19 11:55:00,32.46,32.48,32.46,32.47,2800.0,27.425,27.4419,27.425,27.4334,2800.0
2010-10-19 12:00:00,32.46,32.47,32.43,32.43,2700.0,27.425,27.4334,27.3996,27.3996,2700.0
2010-10-19 12:05:00,32.42,32.42,32.39,32.39,3800.0,27.3912,27.3912,27.3658,27.3658,3800.0
2010-10-19 12:10:00,32.38,32.38,32.35,32.35,1900.0,27.3574,27.3574,27.332,27.332,1900.0
2010-10-19 12:15:00,32.36,32.38,32.36,32.38,4000.0,27.3405,27.3574,27.3405,27.3574,4000.0
2010-10-19 12:20:00,32.37,32.38,32.31,32.32,7900.0,27.3489,27.3574,27.2982,27.3067,7900.0
2010-10-19 12:25:00,32.31,32.31,32.3,32.31,2400.0,27.2982,27.2982,27.2898,27.2982,2400.0
2010-10-19 12:30:00,32.31,32.32,32.28,32.28,5900.0,27.2982,27.3067,27.2729,27.2729,5900.0
2010-10-19 12:35:00,32.27,32.29,32.26,32.28,8200.0,27.2645,27.2813,27.256,27.2729,8200.0
2010-10-19 12:40:00,32.29,32.29,32.28,32.28,2000.0,27.2813,27.2813,27.2729,27.2729,2000.0
2010-10-19 12:45:00,32.28,32.28,32.27,32.28,2500.0,27.2729,27.2729,27.2645,27.2729,2500.0
2010-10-19 12:50:00,32.27,32.3,32.25,32.27,23700.0,27.2645,27.2898,27.2476,27.2645,23700.0
2010-10-19 12:55:00,32.27,32.29,32.27,32.29,1900.0,27.2645,27.2813,27.2645,27.2813,1900.0
2010-10-19 13:00:00,32.29,32.29,32.27,32.29,3400.0,27.2813,27.2813,27.2645,27.2813,3400.0
2010-10-19 13:05:00,32.28,32.28,32.25,32.26,2300.0,27.2729,27.2729,27.2476,27.256,2300.0
2010-10-19 13:10:00,32.27,32.28,32.24,32.26,4000.0,27.2645,27.2729,27.2391,27.256,4000.0
2010-10-19 13:15:00,32.26,32.29,32.25,32.29,8900.0,27.256,27.2813,27.2476,27.2813,8900.0
2010-10-19 13:20:00,32.29,32.3,32.26,32.26,2400.0,27.2813,27.2898,27.256,27.256,2400.0
2010-10-19 13:25:00,32.26,32.26,32.22,32.23,3700.0,27.256,27.256,27.2222,27.2307,3700.0
2010-10-19 13:30:00,32.23,32.24,32.22,32.24,1000.0,27.2307,27.2391,27.2222,27.2391,1000.0
2010-10-19 13:35:00,32.24,32.24,32.18,32.22,4700.0,27.2391,27.2391,27.1884,27.2222,4700.0
2010-10-19 13:40:00,32.22,32.22,32.18,32.19,4300.0,27.2222,27.2222,27.1884,27.1969,4300.0
2010-10-19 13:45:00,32.19,32.19,32.15,32.18,7700.0,27.1969,27.1969,27.1631,27.1884,7700.0
2010-10-19 13:50:00,32.17,32.17,32.11,32.11,5300.0,27.18,27.18,27.1293,27.1293,5300.0
2010-10-19 13:55:00,32.1,32.11,32.06,32.1,7500.0,27.1208,27.1293,27.087,27.1208,7500.0
2010-10-19 14:00:00,32.1,32.1,31.9,31.93,17800.0,27.1208,27.1208,26.9518,26.9772,17800.0
2010-10-19 14:05:00,31.92,31.98,31.91,31.94,8300.0,26.9687,27.0194,26.9603,26.9856,8300.0
2010-10-19 14:10:00,31.94,32.05,31.92,32.0,30100.0,26.9856,27.0786,26.9687,27.0363,30100.0
2010-10-19 14:15:00,31.99,32.02,31.95,31.96,7700.0,27.0279,27.0532,26.9941,27.0025,7700.0
2010-10-19 14:20:00,31.96,31.97,31.93,31.93,4700.0,27.0025,27.011,26.9772,26.9772,4700.0
2010-10-19 14:25:00,31.91,31.98,31.9,31.93,7800.0,26.9603,27.0194,26.9518,26.9772,7800.0
2010-10-19 14:30:00,31.94,32.02,31.93,32.01,11800.0,26.9856,27.0532,26.9772,27.0448,11800.0
2010-10-19 14:35:00,32.01,32.01,31.93,31.94,12100.0,27.0448,27.0448,26.9772,26.9856,12100.0
2010-10-19 14:40:00,31.96,31.99,31.93,31.98,10500.0,27.0025,27.0279,26.9772,27.0194,10500.0
2010-10-19 14:45:00,31.98,31.99,31.97,31.99,5600.0,27.0194,27.0279,27.011,27.0279,5600.0
2010-10-19 14:50:00,31.99,32.02,31.96,32.0,9900.0,27.0279,27.0532,27.0025,27.0363,9900.0
2010-10-19 14:55:00,32.0,32.02,31.97,31.99,8600.0,27.0363,27.0532,27.011,27.0279,8600.0
2010-10-19 15:00:00,31.99,32.02,31.96,31.99,7600.0,27.0279,27.0532,27.0025,27.0279,7600.0
2010-10-19 15:05:00,32.0,32.0,31.94,31.96,8700.0,27.0363,27.0363,26.9856,27.0025,8700.0
2010-10-19 15:10:00,31.93,31.97,31.88,31.91,16300.0,26.9772,27.011,26.9349,26.9603,16300.0
2010-10-19 15:15:00,31.91,31.97,31.91,31.95,9200.0,26.9603,27.011,26.9603,26.9941,9200.0
2010-10-19 15:20:00,31.95,31.98,31.95,31.95,13000.0,26.9941,27.0194,26.9941,26.9941,13000.0
2010-10-19 15:25:00,31.96,31.98,31.92,31.94,20000.0,27.0025,27.0194,26.9687,26.9856,20000.0
2010-10-19 15:30:00,31.93,31.99,31.89,31.98,33100.0,26.9772,27.0279,26.9434,27.0194,33100.0
2010-10-19 15:35:00,31.98,32.03,31.98,32.02,15400.0,27.0194,27.0617,27.0194,27.0532,15400.0
2010-10-19 15:40:00,32.02,32.03,31.97,32.0,17400.0,27.0532,27.0617,27.011,27.0363,17400.0
2010-10-19 15:45:00,31.99,32.04,31.98,32.01,28800.0,27.0279,27.0701,27.0194,27.0448,28800.0
2010-10-19 15:50:00,32.01,32.08,31.99,32.07,36400.0,27.0448,27.1039,27.0279,27.0955,36400.0
2010-10-19 15:55:00,32.07,32.1,32.05,32.06,73800.0,27.0955,27.1208,27.0786,27.087,73800.0
2010-10-20 09:30:00,32.2,32.27,32.16,32.24,4800.0,27.2053,27.2645,27.1715,27.2391,4800.0
2010-10-20 09:35:00,32.24,32.29,32.16,32.18,3800.0,27.2391,27.2813,27.1715,27.1884,3800.0
2010-10-20 09:40:00,32.15,32.26,32.15,32.26,10600.0,27.1631,27.256,27.1631,27.256,10600.0
2010-10-20 09:45:00,32.32,32.32,32.2,32.2,5600.0,27.3067,27.3067,27.2053,27.2053,5600.0
2010-10-20 09:50:00,32.21,32.26,32.21,32.22,4300.0,27.2138,27.256,27.2138,27.2222,4300.0
2010-10-20 09:55:00,32.18,32.25,32.18,32.18,3600.0,27.1884,27.2476,27.1884,27.1884,3600.0
2010-10-20 10:00:00,32.18,32.18,32.13,32.13,6200.0,27.1884,27.1884,27.1462,27.1462,6200.0
2010-10-20 10:05:00,32.14,32.23,32.14,32.18,11900.0,27.1546,27.2307,27.1546,27.1884,11900.0
2010-10-20 10:10:00,32.18,32.18,32.1,32.13,10600.0,27.1884,27.1884,27.1208,27.1462,10600.0
2010-10-20 10:15:00,32.13,32.15,32.09,32.1,4300.0,27.1462,27.1631,27.1124,27.1208,4300.0
2010-10-20 10:20:00,32.09,32.09,32.07,32.08,2500.0,27.1124,27.1124,27.0955,27.1039,2500.0
2010-10-20 10:25:00,32.1,32.13,32.08,32.08,5200.0,27.1208,27.1462,27.1039,27.1039,5200.0
2010-10-20 10:30:00,32.08,32.17,32.07,32.15,12000.0,27.1039,27.18,27.0955,27.1631,12000.0
2010-10-20 10:35:00,32.17,32.19,32.15,32.15,4200.0,27.18,27.1969,27.1631,27.1631,4200.0
2010-10-20 10:40:00,32.16,32.21,32.16,32.19,9700.0,27.1715,27.2138,27.1715,27.1969,9700.0
2010-10-20 10:45:00,32.19,32.25,32.19,32.23,8800.0,27.1969,27.2476,27.1969,27.2307,8800.0
2010-10-20 10:50:00,32.23,32.25,32.18,32.18,4900.0,27.2307,27.2476,27.1884,27.1884,4900.0
2010-10-20 10:55:00,32.18,32.19,32.16,32.18,5700.0,27.1884,27.1969,27.1715,27.1884,5700.0
2010-10-20 11:00:00,32.18,32.18,32.16,32.16,1300.0,27.1884,27.1884,27.1715,27.1715,1300.0
2010-10-20 11:05:00,32.15,32.19,32.15,32.18,2700.0,27.1631,27.1969,27.1631,27.1884,2700.0
2010-10-20 11:10:00,32.19,32.23,32.18,32.21,5800.0,27.1969,27.2307,27.1884,27.2138,5800.0
2010-10-20 11:15:00,32.2,32.23,32.19,32.23,900.0,27.2053,27.2307,27.1969,27.2307,900.0
2010-10-20 11:20:00,32.23,32.24,32.22,32.24,4900.0,27.2307,27.2391,27.2222,27.2391,4900.0
2010-10-20 11:25:00,32.24,32.28,32.24,32.28,5700.0,27.2391,27.2729,27.2391,27.2729,5700.0
2010-10-20 11:30:00,32.28,32.28,32.26,32.27,6300.0,27.2729,27.2729,27.256,27.2645,6300.0
2010-10-20 11:35:00,32.26,32.28,32.26,32.27,2000.0,27.256,27.2729,27.256,27.2645,2000.0
2010-10-20 11:40:00,32.26,32.26,32.24,32.25,2600.0,27.256,27.256,27.2391,27.2476,2600.0
2010-10-20 11:45:00,32.25,32.27,32.25,32.26,1800.0,27.2476,27.2645,27.2476,27.256,1800.0
2010-10-20 11:50:00,32.25,32.27,32.25,32.26,1800.0,27.2476,27.2645,27.2476,27.256,1800.0
2010-10-20 11:55:00,32.27,32.29,32.27,32.29,1300.0,27.2645,27.2813,27.2645,27.2813,1300.0
2010-10-20 12:00:00,32.28,32.38,32.28,32.36,5400.0,27.2729,27.3574,27.2729,27.3405,5400.0
2010-10-20 12:05:00,32.37,32.39,32.36,32.39,3200.0,27.3489,27.3658,27.3405,27.3658,3200.0
2010-10-20 12:10:00,32.39,32.4,32.38,32.38,1000.0,27.3658,27.3743,27.3574,27.3574,1000.0
2010-10-20 12:15:00,32.39,32.42,32.38,32.41,6500.0,27.3658,27.3912,27.3574,27.3827,6500.0
2010-10-20 12:20:00,32.41,32.42,32.39,32.4,1600.0,27.3827,27.3912,27.3658,27.3743,1600.0
2010-10-20 12:25:00,32.39,32.4,32.37,32.38,8700.0,27.3658,27.3743,27.3489,27.3574,8700.0
2010-10-20 12:30:00,32.38,32.41,32.36,32.38,9000.0,27.3574,27.3827,27.3405,27.3574,9000.0
2010-10-20 12:35:00,32.39,32.4,32.35,32.35,1100.0,27.3658,27.3743,27.332,27.332,1100.0
2010-10-20 12:40:00,32.36,32.37,32.34,32.34,1500.0,27.3405,27.3489,27.3236,27.3236,1500.0
2010-10-20 12:45:00,32.35,32.36,32.34,32.34,1600.0,27.332,27.3405,27.3236,27.3236,1600.0
2010-10-20 12:50:00,32.36,32.36,32.33,32.33,2200.0,27.3405,27.3405,27.3151,27.3151,2200.0
2010-10-20 12:55:00,32.33,32.34,32.33,32.33,900.0,27.3151,27.3236,27.3151,27.3151,900.0
2010-10-20 13:00:00,32.33,32.36,32.33,32.36,2500.0,27.3151,27.3405,27.3151,27.3405,2500.0
2010-10-20 13:05:00,32.37,32.38,32.37,32.38,1500.0,27.3489,27.3574,27.3489,27.3574,1500.0
2010-10-20 13:10:00,32.38,32.39,32.35,32.38,8700.0,27.3574,27.3658,27.332,27.3574,8700.0
2010-10-20 13:15:00,32.39,32.39,32.37,32.37,1900.0,27.3658,27.3658,27.3489,27.3489,1900.0
2010-10-20 13:20:00,32.37,32.4,32.37,32.39,1900.0,27.3489,27.3743,27.3489,27.3658,1900.0
2010-10-20 13:25:00,32.4,32.43,32.4,32.41,8800.0,27.3743,27.3996,27.3743,27.3827,8800.0
2010-10-20 13:30:00,32.42,32.42,32.39,32.4,2800.0,27.3912,27.3912,27.3658,27.3743,2800.0
2010-10-20 13:35:00,32.4,32.42,32.38,32.4,8900.0,27.3743,27.3912,27.3574,27.3743,8900.0
2010-10-20 13:40:00,32.39,32.39,32.38,32.38,1000.0,27.3658,27.3658,27.3574,27.3574,1000.0
2010-10-20 13:45:00,32.38,32.38,32.38,32.38,0.0,27.3574,27.3574,27.3574,27.3574,0.0
2010-10-20 13:50:00,32.38,32.39,32.38,32.39,600.0,27.3574,27.3658,27.3574,27.3658,600.0
2010-10-20 13:55:00,32.38,32.38,32.38,32.38,2500.0,27.3574,27.3574,27.3574,27.3574,2500.0
2010-10-20 14:00:00,32.38,32.4,32.34,32.34,11700.0,27.3574,27.3743,27.3236,27.3236,11700.0
2010-10-20 14:05:00,32.35,32.37,32.34,32.34,8900.0,27.332,27.3489,27.3236,27.3236,8900.0
2010-10-20 14:10:00,32.35,32.39,32.35,32.38,6900.0,27.332,27.3658,27.332,27.3574,6900.0
2010-10-20 14:15:00,32.39,32.44,32.39,32.44,5400.0,27.3658,27.4081,27.3658,27.4081,5400.0
2010-10-20 14:20:00,32.45,32.45,32.41,32.41,1300.0,27.4165,27.4165,27.3827,27.3827,1300.0
2010-10-20 14:25:00,32.43,32.44,32.43,32.44,1700.0,27.3996,27.4081,27.3996,27.4081,1700.0
2010-10-20 14:30:00,32.44,32.47,32.43,32.45,6300.0,27.4081,27.4334,27.3996,27.4165,6300.0
2010-10-20 14:35:00,32.46,32.47,32.44,32.44,3700.0,27.425,27.4334,27.4081,27.4081,3700.0
2010-10-20 14:40:00,32.45,32.45,32.44,32.45,500.0,27.4165,27.4165,27.4081,27.4165,500.0
2010-10-20 14:45:00,32.45,32.46,32.42,32.42,5700.0,27.4165,27.425,27.3912,27.3912,5700.0
2010-10-20 14:50:00,32.42,32.44,32.42,32.43,1300.0,27.3912,27.4081,27.3912,27.3996,1300.0
2010-10-20 14:55:00,32.44,32.44,32.42,32.44,4400.0,27.4081,27.4081,27.3912,27.4081,4400.0
2010-10-20 15:00:00,32.43,32.44,32.41,32.41,5000.0,27.3996,27.4081,27.3827,27.3827,5000.0
2010-10-20 15:05:00,32.42,32.43,32.4,32.43,7800.0,27.3912,27.3996,27.3743,27.3996,7800.0
2010-10-20 15:10:00,32.44,32.44,32.42,32.43,4900.0,27.4081,27.4081,27.3912,27.3996,4900.0
2010-10-20 15:15:00,32.44,32.45,32.43,32.45,7300.0,27.4081,27.4165,27.3996,27.4165,7300.0
2010-10-20 15:20:00,32.45,32.46,32.44,32.45,5100.0,27.4165,27.425,27.4081,27.4165,5100.0
2010-10-20 15:25:00,32.45,32.47,32.44,32.46,7600.0,27.4165,27.4334,27.4081,27.425,7600.0
2010-10-20 15:30:00,32.45,32.45,32.42,32.44,5700.0,27.4165,27.4165,27.3912,27.4081,5700.0
2010-10-20 15:35:00,32.43,32.44,32.36,32.4,12300.0,27.3996,27.4081,27.3405,27.3743,12300.0
2010-10-20 15:40:00,32.41,32.41,32.37,32.39,10100.0,27.3827,27.3827,27.3489,27.3658,10100.0
2010-10-20 15:45:00,32.4,32.45,32.4,32.45,36100.0,27.3743,27.4165,27.3743,27.4165,36100.0
2010-10-20 15:50:00,32.44,32.47,32.36,32.37,20500.0,27.4081,27.4334,27.3405,27.3489,20500.0
2010-10-20 15:55:00,32.37,32.43,32.37,32.42,56800.0,27.3489,27.3996,27.3489,27.3912,56800.0
2010-10-21 09:30:00,32.55,32.55,32.47,32.47,7200.0,27.501,27.501,27.4334,27.4334,7200.0
2010-10-21 09:35:00,32.43,32.5,32.43,32.5,2500.0,27.3996,27.4588,27.3996,27.4588,2500.0
2010-10-21 09:40:00,32.5,32.58,32.49,32.57,2600.0,27.4588,27.5264,27.4503,27.5179,2600.0
2010-10-21 09:45:00,32.54,32.57,32.53,32.54,3600.0,27.4926,27.5179,27.4841,27.4926,3600.0
2010-10-21 09:50:00,32.54,32.55,32.5,32.51,2900.0,27.4926,27.501,27.4588,27.4672,2900.0
2010-10-21 09:55:00,32.5,32.61,32.49,32.61,5700.0,27.4588,27.5517,27.4503,27.5517,5700.0
2010-10-21 10:00:00,32.61,32.62,32.55,32.6,6300.0,27.5517,27.5602,27.501,27.5433,6300.0
2010-10-21 10:05:00,32.59,32.7,32.58,32.66,13200.0,27.5348,27.6278,27.5264,27.594,13200.0
2010-10-21 10:10:00,32.65,32.65,32.62,32.62,1800.0,27.5855,27.5855,27.5602,27.5602,1800.0
2010-10-21 10:15:00,32.61,32.61,32.59,32.59,4300.0,27.5517,27.5517,27.5348,27.5348,4300.0
2010-10-21 10:20:00,32.59,32.59,32.56,32.57,4100.0,27.5348,27.5348,27.5095,27.5179,4100.0
2010-10-21 10:25:00,32.57,32.58,32.51,32.51,3400.0,27.5179,27.5264,27.4672,27.4672,3400.0
2010-10-21 10:30:00,32.52,32.54,32.52,32.53,4200.0,27.4757,27.4926,27.4757,27.4841,4200.0
2010-10-21 10:35:00,32.54,32.54,32.5,32.52,4900.0,27.4926,27.4926,27.4588,27.4757,4900.0
2010-10-21 10:40:00,32.52,32.53,32.5,32.52,4800.0,27.4757,27.4841,27.4588,27.4757,4800.0
2010-10-21 10:45:00,32.53,32.54,32.52,32.54,2700.0,27.4841,27.4926,27.4757,27.4926,2700.0
2010-10-21 10:50:00,32.53,32.54,32.51,32.51,3900.0,27.4841,27.4926,27.4672,27.4672,3900.0
2010-10-21 10:55:00,32.51,32.54,32.51,32.54,3900.0,27.4672,27.4926,27.4672,27.4926,3900.0
2010-10-21 11:00:00,32.55,32.55,32.53,32.53,4100.0,27.501,27.501,27.4841,27.4841,4100.0
2010-10-21 11:05:00,32.53,32.53,32.51,32.51,3400.0,27.4841,27.4841,27.4672,27.4672,3400.0
2010-10-21 11:10:00,32.51,32.51,32.47,32.47,4000.0,27.4672,27.4672,27.4334,27.4334,4000.0
2010-10-21 11:15:00,32.46,32.47,32.44,32.45,4600.0,27.425,27.4334,27.4081,27.4165,4600.0
2010-10-21 11:20:00,32.46,32.53,32.45,32.49,15900.0,27.425,27.4841,27.4165,27.4503,15900.0
2010-10-21 11:25:00,32.5,32.5,32.43,32.45,3000.0,27.4588,27.4588,27.3996,27.4165,3000.0
2010-10-21 11:30:00,32.44,32.45,32.44,32.44,2700.0,27.4081,27.4165,27.4081,27.4081,2700.0
2010-10-21 11:35:00,32.43,32.43,32.31,32.32,7400.0,27.3996,27.3996,27.2982,27.3067,7400.0
2010-10-21 11:40:00,32.31,32.31,32.25,32.27,7200.0,27.2982,27.2982,27.2476,27.2645,7200.0
2010-10-21 11:45:00,32.27,32.3,32.27,32.29,2400.0,27.2645,27.2898,27.2645,27.2813,2400.0
2010-10-21 11:50:00,32.3,32.3,32.27,32.28,1700.0,27.2898,27.2898,27.2645,27.2729,1700.0
2010-10-21 11:55:00,32.28,32.32,32.28,32.32,4100.0,27.2729,27.3067,27.2729,27.3067,4100.0
2010-10-21 12:00:00,32.32,32.33,32.31,32.31,2400.0,27.3067,27.3151,27.2982,27.2982,2400.0
2010-10-21 12:05:00,32.32,32.32,32.27,32.28,3700.0,27.3067,27.3067,27.2645,27.2729,3700.0
2010-10-21 12:10:00,32.28,32.29,32.28,32.28,3700.0,27.2729,27.2813,27.2729,27.2729,3700.0
2010-10-21 12:15:00,32.28,32.31,32.27,32.31,6000.0,27.2729,27.2982,27.2645,27.2982,6000.0
2010-10-21 12:20:00,32.31,32.31,32.29,32.29,1000.0,27.2982,27.2982,27.2813,27.2813,1000.0
2010-10-21 12:25:00,32.29,32.29,32.25,32.27,4100.0,27.2813,27.2813,27.2476,27.2645,4100.0
2010-10-21 12:30:00,32.27,32.28,32.26,32.28,1800.0,27.2645,27.2729,27.256,27.2729,1800.0
2010-10-21 12:35:00,32.27,32.28,32.19,32.19,6800.0,27.2645,27.2729,27.1969,27.1969,6800.0
2010-10-21 12:40:00,32.19,32.22,32.19,32.22,2400.0,27.1969,27.2222,27.1969,27.2222,2400.0
2010-10-21 12:45:00,32.22,32.22,32.18,32.21,4700.0,27.2222,27.2222,27.1884,27.2138,4700.0
2010-10-21 12:50:00,32.2,32.21,32.19,32.19,900.0,27.2053,27.2138,27.1969,27.1969,900.0
2010-10-21 12:55:00,32.21,32.21,32.19,32.19,800.0,27.2138,27.2138,27.1969,27.1969,800.0
2010-10-21 13:00:00,32.2,32.24,32.19,32.24,8700.0,27.2053,27.2391,27.1969,27.2391,8700.0
2010-10-21 13:05:00,32.24,32.25,32.23,32.25,300.0,27.2391,27.2476,27.2307,27.2476,300.0
2010-10-21 13:10:00,32.25,32.26,32.24,32.25,5400.0,27.2476,27.256,27.2391,27.2476,5400.0
2010-10-21 13:15:00,32.25,32.26,32.25,32.26,1500.0,27.2476,27.256,27.2476,27.256,1500.0
2010-10-21 13:20:00,32.25,32.25,32.23,32.23,2500.0,27.2476,27.2476,27.2307,27.2307,2500.0
2010-10-21 13:25:00,32.23,32.24,32.22,32.24,2100.0,27.2307,27.2391,27.2222,27.2391,2100.0
2010-10-21 13:30:00,32.23,32.23,32.19,32.2,7100.0,27.2307,27.2307,27.1969,27.2053,7100.0
2010-10-21 13:35:00,32.21,32.28,32.21,32.28,4400.0,27.2138,27.2729,27.2138,27.2729,4400.0
2010-10-21 13:40:00,32.27,32.29,32.27,32.27,3400.0,27.2645,27.2813,27.2645,27.2645,3400.0
2010-10-21 13:45:00,32.26,32.26,32.21,32.21,7000.0,27.256,27.256,27.2138,27.2138,7000.0
2010-10-21 13:50:00,32.21,32.24,32.2,32.24,21700.0,27.2138,27.2391,27.2053,27.2391,21700.0
2010-10-21 13:55:00,32.24,32.26,32.22,32.24,23400.0,27.2391,27.256,27.2222,27.2391,23400.0
2010-10-21 14:00:00,32.22,32.31,32.21,32.31,47600.0,27.2222,27.2982,27.2138,27.2982,47600.0
2010-10-21 14:05:00,32.3,32.3,32.29,32.3,10100.0,27.2898,27.2898,27.2813,27.2898,10100.0
2010-10-21 14:10:00,32.29,32.31,32.27,32.29,11200.0,27.2813,27.2982,27.2645,27.2813,11200.0
2010-10-21 14:15:00,32.3,32.32,32.27,32.31,9500.0,27.2898,27.3067,27.2645,27.2982,9500.0
2010-10-21 14:20:00,32.31,32.32,32.3,32.31,11000.0,27.2982,27.3067,27.2898,27.2982,11000.0
2010-10-21 14:25:00,32.31,32.35,32.31,32.34,6700.0,27.2982,27.332,27.2982,27.3236,6700.0
2010-10-21 14:30:00,32.34,32.35,32.33,32.34,10400.0,27.3236,27.332,27.3151,27.3236,10400.0
2010-10-21 14:35:00,32.34,32.39,32.34,32.39,25000.0,27.3236,27.3658,27.3236,27.3658,25000.0
2010-10-21 14:40:00,32.39,32.42,32.38,32.41,15600.0,27.3658,27.3912,27.3574,27.3827,15600.0
2010-10-21 14:45:00,32.41,32.44,32.36,32.36,13800.0,27.3827,27.4081,27.3405,27.3405,13800.0
2010-10-21 14:50:00,32.35,32.39,32.33,32.39,12000.0,27.332,27.3658,27.3151,27.3658,12000.0
2010-10-21 14:55:00,32.39,32.41,32.38,32.39,5100.0,27.3658,27.3827,27.3574,27.3658,5100.0
2010-10-21 15:00:00,32.39,32.42,32.38,32.41,14900.0,27.3658,27.3912,27.3574,27.3827,14900.0
2010-10-21 15:05:00,32.41,32.46,32.41,32.46,126000.0,27.3827,27.425,27.3827,27.425,126000.0
2010-10-21 15:10:00,32.46,32.47,32.45,32.46,26200.0,27.425,27.4334,27.4165,27.425,26200.0
2010-10-21 15:15:00,32.47,32.57,32.46,32.55,19300.0,27.4334,27.5179,27.425,27.501,19300.0
2010-10-21 15:20:00,32.54,32.6,32.54,32.6,16100.0,27.4926,27.5433,27.4926,27.5433,16100.0
2010-10-21 15:25:00,32.6,32.64,32.6,32.64,14100.0,27.5433,27.5771,27.5433,27.5771,14100.0
2010-10-21 15:30:00,32.64,32.66,32.59,32.59,22000.0,27.5771,27.594,27.5348,27.5348,22000.0
2010-10-21 15:35:00,32.59,32.62,32.59,32.62,8900.0,27.5348,27.5602,27.5348,27.5602,8900.0
2010-10-21 15:40:00,32.62,32.65,32.61,32.64,32100.0,27.5602,27.5855,27.5517,27.5771,32100.0
2010-10-21 15:45:00,32.65,32.65,32.57,32.63,35700.0,27.5855,27.5855,27.5179,27.5686,35700.0
2010-10-21 15:50:00,32.63,32.68,32.61,32.68,37500.0,27.5686,27.6109,27.5517,27.6109,37500.0
2010-10-21 15:55:00,32.67,32.7,32.67,32.7,56200.0,27.6024,27.6278,27.6024,27.6278,56200.0
2010-10-22 09:30:00,32.61,32.61,32.44,32.56,11600.0,27.5517,27.5517,27.4081,27.5095,11600.0
2010-10-22 09:35:00,32.56,32.69,32.56,32.68,3900.0,27.5095,27.6193,27.5095,27.6109,3900.0
2010-10-22 09:40:00,32.68,32.74,32.68,32.7,8900.0,27.6109,27.6615,27.6109,27.6278,8900.0
2010-10-22 09:45:00,32.72,32.73,32.71,32.72,3000.0,27.6447,27.6531,27.6362,27.6447,3000.0
2010-10-22 09:50:00,32.72,32.72,32.67,32.69,4700.0,27.6447,27.6447,27.6024,27.6193,4700.0
2010-10-22 09:55:00,32.67,32.7,32.66,32.66,4100.0,27.6024,27.6278,27.594,27.594,4100.0
2010-10-22 10:00:00,32.65,32.67,32.6,32.67,4000.0,27.5855,27.6024,27.5433,27.6024,4000.0
2010-10-22 10:05:00,32.66,32.69,32.66,32.68,4200.0,27.594,27.6193,27.594,27.6109,4200.0
2010-10-22 10:10:00,32.68,32.68,32.64,32.68,5500.0,27.6109,27.6109,27.5771,27.6109,5500.0
2010-10-22 10:15:00,32.68,32.72,32.68,32.7,2400.0,27.6109,27.6447,27.6109,27.6278,2400.0
2010-10-22 10:20:00,32.72,32.72,32.67,32.67,1400.0,27.6447,27.6447,27.6024,27.6024,1400.0
2010-10-22 10:25:00,32.66,32.73,32.66,32.73,3100.0,27.594,27.6531,27.594,27.6531,3100.0
2010-10-22 10:30:00,32.73,32.75,32.73,32.74,2300.0,27.6531,27.67,27.6531,27.6615,2300.0
2010-10-22 10:35:00,32.74,32.74,32.71,32.71,2000.0,27.6615,27.6615,27.6362,27.6362,2000.0
2010-10-22 10:40:00,32.7,32.71,32.67,32.7,7300.0,27.6278,27.6362,27.6024,27.6278,7300.0
2010-10-22 10:45:00,32.7,32.71,32.7,32.71,1100.0,27.6278,27.6362,27.6278,27.6362,1100.0
2010-10-22 10:50:00,32.71,32.76,32.71,32.76,6900.0,27.6362,27.6784,27.6362,27.6784,6900.0
2010-10-22 10:55:00,32.75,32.76,32.74,32.76,4700.0,27.67,27.6784,27.6615,27.6784,4700.0
2010-10-22 11:00:00,32.75,32.75,32.73,32.75,12400.0,27.67,27.67,27.6531,27.67,12400.0
2010-10-22 11:05:00,32.75,32.75,32.73,32.75,5600.0,27.67,27.67,27.6531,27.67,5600.0
2010-10-22 11:10:00,32.76,32.76,32.74,32.74,2800.0,27.6784,27.6784,27.6615,27.6615,2800.0
2010-10-22 11:15:00,32.74,32.76,32.73,32.76,2200.0,27.6615,27.6784,27.6531,27.6784,2200.0
2010-10-22 11:20:00,32.75,32.76,32.74,32.75,3200.0,27.67,27.6784,27.6615,27.67,3200.0
2010-10-22 11:25:00,32.75,32.76,32.73,32.76,3500.0,27.67,27.6784,27.6531,27.6784,3500.0
2010-10-22 11:30:00,32.76,32.78,32.75,32.77,2900.0,27.6784,27.6953,27.67,27.6869,2900.0
2010-10-22 11:35:00,32.77,32.78,32.76,32.77,1300.0,27.6869,27.6953,27.6784,27.6869,1300.0
2010-10-22 11:40:00,32.77,32.78,32.75,32.76,3900.0,27.6869,27.6953,27.67,27.6784,3900.0
2010-10-22 11:45:00,32.76,32.78,32.76,32.77,4700.0,27.6784,27.6953,27.6784,27.6869,4700.0
2010-10-22 11:50:00,32.76,32.77,32.76,32.77,3300.0,27.6784,27.6869,27.6784,27.6869,3300.0
2010-10-22 11:55:00,32.77,32.79,32.76,32.77,3100.0,27.6869,27.7038,27.6784,27.6869,3100.0
2010-10-22 12:00:00,32.76,32.77,32.76,32.77,1100.0,27.6784,27.6869,27.6784,27.6869,1100.0
2010-10-22 12:05:00,32.77,32.78,32.77,32.78,2900.0,27.6869,27.6953,27.6869,27.6953,2900.0
2010-10-22 12:10:00,32.78,32.78,32.76,32.76,4400.0,27.6953,27.6953,27.6784,27.6784,4400.0
2010-10-22 12:15:00,32.75,32.75,32.74,32.75,1800.0,27.67,27.67,27.6615,27.67,1800.0
2010-10-22 12:20:00,32.76,32.76,32.75,32.75,800.0,27.6784,27.6784,27.67,27.67,800.0
2010-10-22 12:25:00,32.76,32.77,32.74,32.77,5900.0,27.6784,27.6869,27.6615,27.6869,5900.0
2010-10-22 12:30:00,32.78,32.78,32.78,32.78,100.0,27.6953,27.6953,27.6953,27.6953,100.0
2010-10-22 12:35:00,32.77,32.78,32.77,32.78,300.0,27.6869,27.6953,27.6869,27.6953,300.0
2010-10-22 12:40:00,32.77,32.77,32.74,32.75,4100.0,27.6869,27.6869,27.6615,27.67,4100.0
2010-10-22 12:45:00,32.75,32.76,32.74,32.75,3500.0,27.67,27.6784,27.6615,27.67,3500.0
2010-10-22 12:50:00,32.75,32.75,32.74,32.74,300.0,27.67,27.67,27.6615,27.6615,300.0
2010-10-22 12:55:00,32.75,32.75,32.73,32.73,2700.0,27.67,27.67,27.6531,27.6531,2700.0
2010-10-22 13:00:00,32.75,32.75,32.74,32.74,1800.0,27.67,27.67,27.6615,27.6615,1800.0
2010-10-22 13:05:00,32.73,32.74,32.73,32.74,1100.0,27.6531,27.6615,27.6531,27.6615,1100.0
2010-10-22 13:10:00,32.74,32.74,32.74,32.74,1500.0,27.6615,27.6615,27.6615,27.6615,1500.0
2010-10-22 13:15:00,32.75,32.76,32.75,32.75,4800.0,27.67,27.6784,27.67,27.67,4800.0
2010-10-22 13:20:00,32.75,32.75,32.75,32.75,1500.0,27.67,27.67,27.67,27.67,1500.0
2010-10-22 13:25:00,32.75,32.76,32.73,32.75,2400.0,27.67,27.6784,27.6531,27.67,2400.0
2010-10-22 13:30:00,32.74,32.75,32.74,32.75,700.0,27.6615,27.67,27.6615,27.67,700.0
2010-10-22 13:35:00,32.75,32.75,32.74,32.74,400.0,27.67,27.67,27.6615,27.6615,400.0
2010-10-22 13:40:00,32.75,32.75,32.75,32.75,200.0,27.67,27.67,27.67,27.67,200.0
2010-10-22 13:45:00,32.74,32.75,32.74,32.74,300.0,27.6615,27.67,27.6615,27.6615,300.0
2010-10-22 13:50:00,32.74,32.74,32.69,32.69,8100.0,27.6615,27.6615,27.6193,27.6193,8100.0
2010-10-22 13:55:00,32.69,32.7,32.66,32.66,4400.0,27.6193,27.6278,27.594,27.594,4400.0
2010-10-22 14:00:00,32.66,32.68,32.66,32.67,1100.0,27.594,27.6109,27.594,27.6024,1100.0
2010-10-22 14:05:00,32.68,32.69,32.67,32.69,1700.0,27.6109,27.6193,27.6024,27.6193,1700.0
2010-10-22 14:10:00,32.7,32.7,32.69,32.7,800.0,27.6278,27.6278,27.6193,27.6278,800.0
2010-10-22 14:15:00,32.7,32.71,32.69,32.69,3300.0,27.6278,27.6362,27.6193,27.6193,3300.0
2010-10-22 14:20:00,32.7,32.71,32.7,32.7,1900.0,27.6278,27.6362,27.6278,27.6278,1900.0
2010-10-22 14:25:00,32.7,32.71,32.69,32.7,5400.0,27.6278,27.6362,27.6193,27.6278,5400.0
2010-10-22 14:30:00,32.7,32.71,32.67,32.67,9100.0,27.6278,27.6362,27.6024,27.6024,9100.0
2010-10-22 14:35:00,32.67,32.7,32.67,32.68,3800.0,27.6024,27.6278,27.6024,27.6109,3800.0
2010-10-22 14:40:00,32.68,32.69,32.65,32.65,4300.0,27.6109,27.6193,27.5855,27.5855,4300.0
2010-10-22 14:45:00,32.66,32.68,32.65,32.67,3300.0,27.594,27.6109,27.5855,27.6024,3300.0
2010-10-22 14:50:00,32.67,32.67,32.64,32.64,2200.0,27.6024,27.6024,27.5771,27.5771,2200.0
2010-10-22 14:55:00,32.65,32.66,32.64,32.66,3500.0,27.5855,27.594,27.5771,27.594,3500.0
2010-10-22 15:00:00,32.65,32.67,32.64,32.67,3000.0,27.5855,27.6024,27.5771,27.6024,3000.0
2010-10-22 15:05:00,32.67,32.7,32.67,32.69,7400.0,27.6024,27.6278,27.6024,27.6193,7400.0
2010-10-22 15:10:00,32.69,32.69,32.66,32.66,1600.0,27.6193,27.6193,27.594,27.594,1600.0
2010-10-22 15:15:00,32.67,32.67,32.66,32.66,1100.0,27.6024,27.6024,27.594,27.594,1100.0
2010-10-22 15:20:00,32.67,32.69,32.67,32.69,1900.0,27.6024,27.6193,27.6024,27.6193,1900.0
2010-10-22 15:25:00,32.69,32.7,32.69,32.69,1900.0,27.6193,27.6278,27.6193,27.6193,1900.0
2010-10-22 15:30:00,32.69,32.69,32.68,32.69,5700.0,27.6193,27.6193,27.6109,27.6193,5700.0
2010-10-22 15:35:00,32.68,32.69,32.66,32.66,4900.0,27.6109,27.6193,27.594,27.594,4900.0
2010-10-22 15:40:00,32.66,32.69,32.66,32.66,4500.0,27.594,27.6193,27.594,27.594,4500.0
2010-10-22 15:45:00,32.66,32.69,32.65,32.68,4800.0,27.594,27.6193,27.5855,27.6109,4800.0
2010-10-22 15:50:00,32.69,32.71,32.68,32.7,10600.0,27.6193,27.6362,27.6109,27.6278,10600.0
2010-10-22 15:55:00,32.71,32.72,32.68,32.71,18000.0,27.6362,27.6447,27.6109,27.6362,18000.0
2010-10-25 09:30:00,32.98,32.98,32.87,32.87,6300.0,27.8643,27.8643,27.7714,27.7714,6300.0
2010-10-25 09:35:00,32.88,32.94,32.87,32.89,3700.0,27.7798,27.8305,27.7714,27.7883,3700.0
2010-10-25 09:40:00,32.93,32.97,32.92,32.97,2100.0,27.8221,27.8559,27.8136,27.8559,2100.0
2010-10-25 09:45:00,32.94,32.94,32.9,32.92,1800.0,27.8305,27.8305,27.7967,27.8136,1800.0
2010-10-25 09:50:00,32.93,32.95,32.9,32.95,2500.0,27.8221,27.839,27.7967,27.839,2500.0
2010-10-25 09:55:00,32.96,32.99,32.93,32.99,4000.0,27.8474,27.8728,27.8221,27.8728,4000.0
2010-10-25 10:00:00,32.98,32.99,32.92,32.95,10400.0,27.8643,27.8728,27.8136,27.839,10400.0
2010-10-25 10:05:00,32.95,32.97,32.93,32.95,5500.0,27.839,27.8559,27.8221,27.839,5500.0
2010-10-25 10:10:00,32.96,32.98,32.94,32.98,6000.0,27.8474,27.8643,27.8305,27.8643,6000.0
2010-10-25 10:15:00,32.98,33.05,32.95,33.05,26700.0,27.8643,27.9235,27.839,27.9235,26700.0
2010-10-25 10:20:00,33.04,33.04,33.03,33.04,4800.0,27.915,27.915,27.9066,27.915,4800.0
2010-10-25 10:25:00,33.04,33.1,33.04,33.1,13000.0,27.915,27.9657,27.915,27.9657,13000.0
2010-10-25 10:30:00,33.1,33.11,33.02,33.05,6600.0,27.9657,27.9742,27.8981,27.9235,6600.0
2010-10-25 10:35:00,33.05,33.06,33.0,33.04,11600.0,27.9235,27.9319,27.8812,27.915,11600.0
2010-10-25 10:40:00,33.04,33.04,32.95,32.98,3200.0,27.915,27.915,27.839,27.8643,3200.0
2010-10-25 10:45:00,32.98,33.0,32.98,32.99,4000.0,27.8643,27.8812,27.8643,27.8728,4000.0
2010-10-25 10:50:00,32.98,33.0,32.97,32.98,2500.0,27.8643,27.8812,27.8559,27.8643,2500.0
2010-10-25 10:55:00,32.98,32.98,32.94,32.95,1800.0,27.8643,27.8643,27.8305,27.839,1800.0
2010-10-25 11:00:00,32.95,32.96,32.93,32.95,4700.0,27.839,27.8474,27.8221,27.839,4700.0
2010-10-25 11:05:00,32.94,32.97,32.92,32.96,5700.0,27.8305,27.8559,27.8136,27.8474,5700.0
2010-10-25 11:10:00,32.97,33.01,32.96,33.01,1600.0,27.8559,27.8897,27.8474,27.8897,1600.0
2010-10-25 11:15:00,33.0,33.01,32.95,33.01,6800.0,27.8812,27.8897,27.839,27.8897,6800.0
2010-10-25 11:20:00,33.01,33.02,32.99,32.99,2100.0,27.8897,27.8981,27.8728,27.8728,2100.0
2010-10-25 11:25:00,32.99,33.0,32.99,33.0,1400.0,27.8728,27.8812,27.8728,27.8812,1400.0
2010-10-25 11:30:00,32.99,33.03,32.99,33.01,3700.0,27.8728,27.9066,27.8728,27.8897,3700.0
2010-10-25 11:35:00,33.01,33.01,32.98,33.0,4100.0,27.8897,27.8897,27.8643,27.8812,4100.0
2010-10-25 11:40:00,32.99,32.99,32.96,32.99,1300.0,27.8728,27.8728,27.8474,27.8728,1300.0
2010-10-25 11:45:00,33.0,33.0,32.99,33.0,2200.0,27.8812,27.8812,27.8728,27.8812,2200.0
2010-10-25 11:50:00,32.99,32.99,32.97,32.97,2600.0,27.8728,27.8728,27.8559,27.8559,2600.0
2010-10-25 11:55:00,32.96,32.97,32.96,32.97,1600.0,27.8474,27.8559,27.8474,27.8559,1600.0
2010-10-25 12:00:00,32.97,32.97,32.96,32.97,1200.0,27.8559,27.8559,27.8474,27.8559,1200.0
2010-10-25 12:05:00,32.96,32.96,32.92,32.93,4100.0,27.8474,27.8474,27.8136,27.8221,4100.0
2010-10-25 12:10:00,32.93,32.93,32.92,32.93,900.0,27.8221,27.8221,27.8136,27.8221,900.0
2010-10-25 12:15:00,32.93,32.93,32.92,32.93,1000.0,27.8221,27.8221,27.8136,27.8221,1000.0
2010-10-25 12:20:00,32.92,32.93,32.85,32.88,2800.0,27.8136,27.8221,27.7545,27.7798,2800.0
2010-10-25 12:25:00,32.88,32.9,32.88,32.9,1100.0,27.7798,27.7967,27.7798,27.7967,1100.0
2010-10-25 12:30:00,32.9,32.9,32.88,32.88,4300.0,27.7967,27.7967,27.7798,27.7798,4300.0
2010-10-25 12:35:00,32.88,32.89,32.88,32.89,500.0,27.7798,27.7883,27.7798,27.7883,500.0
2010-10-25 12:40:00,32.89,32.9,32.89,32.9,2500.0,27.7883,27.7967,27.7883,27.7967,2500.0
2010-10-25 12:45:00,32.91,32.91,32.87,32.88,6300.0,27.8052,27.8052,27.7714,27.7798,6300.0
2010-10-25 12:50:00,32.9,32.91,32.88,32.88,3300.0,27.7967,27.8052,27.7798,27.7798,3300.0
2010-10-25 12:55:00,32.89,32.9,32.89,32.9,800.0,27.7883,27.7967,27.7883,27.7967,800.0
2010-10-25 13:00:00,32.89,32.91,32.87,32.91,2600.0,27.7883,27.8052,27.7714,27.8052,2600.0
2010-10-25 13:05:00,32.92,32.93,32.91,32.91,1800.0,27.8136,27.8221,27.8052,27.8052,1800.0
2010-10-25 13:10:00,32.91,32.92,32.91,32.92,1700.0,27.8052,27.8136,27.8052,27.8136,1700.0
2010-10-25 13:15:00,32.92,32.95,32.92,32.93,3100.0,27.8136,27.839,27.8136,27.8221,3100.0
2010-10-25 13:20:00,32.94,32.97,32.94,32.96,1400.0,27.8305,27.8559,27.8305,27.8474,1400.0
2010-10-25 13:25:00,32.96,32.99,32.96,32.98,3800.0,27.8474,27.8728,27.8474,27.8643,3800.0
2010-10-25 13:30:00,32.98,32.99,32.98,32.98,2200.0,27.8643,27.8728,27.8643,27.8643,2200.0
2010-10-25 13:35:00,32.98,32.98,32.98,32.98,900.0,27.8643,27.8643,27.8643,27.8643,900.0
2010-10-25 13:40:00,32.98,32.99,32.97,32.98,2300.0,27.8643,27.8728,27.8559,27.8643,2300.0
2010-10-25 13:45:00,32.98,32.99,32.98,32.98,1000.0,27.8643,27.8728,27.8643,27.8643,1000.0
2010-10-25 13:50:00,32.98,32.98,32.96,32.97,2200.0,27.8643,27.8643,27.8474,27.8559,2200.0
2010-10-25 13:55:00,32.96,32.97,32.96,32.97,2800.0,27.8474,27.8559,27.8474,27.8559,2800.0
2010-10-25 14:00:00,32.97,32.98,32.97,32.97,1200.0,27.8559,27.8643,27.8559,27.8559,1200.0
2010-10-25 14:05:00,32.97,32.98,32.96,32.98,3800.0,27.8559,27.8643,27.8474,27.8643,3800.0
2010-10-25 14:10:00,32.98,32.98,32.96,32.96,5300.0,27.8643,27.8643,27.8474,27.8474,5300.0
2010-10-25 14:15:00,32.96,32.96,32.95,32.95,400.0,27.8474,27.8474,27.839,27.839,400.0
2010-10-25 14:20:00,32.95,32.98,32.95,32.97,3200.0,27.839,27.8643,27.839,27.8559,3200.0
2010-10-25 14:25:00,32.96,32.97,32.96,32.96,500.0,27.8474,27.8559,27.8474,27.8474,500.0
2010-10-25 14:30:00,32.96,32.97,32.94,32.94,8000.0,27.8474,27.8559,27.8305,27.8305,8000.0
2010-10-25 14:35:00,32.94,32.94,32.9,32.94,9900.0,27.8305,27.8305,27.7967,27.8305,9900.0
2010-10-25 14:40:00,32.93,32.93,32.92,32.92,2200.0,27.8221,27.8221,27.8136,27.8136,2200.0
2010-10-25 14:45:00,32.92,32.94,32.92,32.94,7000.0,27.8136,27.8305,27.8136,27.8305,7000.0
2010-10-25 14:50:00,32.93,32.97,32.93,32.96,6800.0,27.8221,27.8559,27.8221,27.8474,6800.0
2010-10-25 14:55:00,32.96,32.96,32.95,32.96,2700.0,27.8474,27.8474,27.839,27.8474,2700.0
2010-10-25 15:00:00,32.95,32.99,32.95,32.99,6600.0,27.839,27.8728,27.839,27.8728,6600.0
2010-10-25 15:05:00,32.99,33.01,32.99,33.0,7800.0,27.8728,27.8897,27.8728,27.8812,7800.0
2010-10-25 15:10:00,33.0,33.02,33.0,33.01,4900.0,27.8812,27.8981,27.8812,27.8897,4900.0
2010-10-25 15:15:00,33.02,33.02,33.01,33.02,900.0,27.8981,27.8981,27.8897,27.8981,900.0
2010-10-25 15:20:00,33.02,33.05,33.01,33.05,7300.0,27.8981,27.9235,27.8897,27.9235,7300.0
2010-10-25 15:25:00,33.05,33.13,33.04,33.13,32200.0,27.9235,27.9911,27.915,27.9911,32200.0
2010-10-25 15:30:00,33.13,33.13,33.1,33.1,9800.0,27.9911,27.9911,27.9657,27.9657,9800.0
2010-10-25 15:35:00,33.1,33.1,33.05,33.05,25300.0,27.9657,27.9657,27.9235,27.9235,25300.0
2010-10-25 15:40:00,33.05,33.1,33.02,33.09,23200.0,27.9235,27.9657,27.8981,27.9573,23200.0
2010-10-25 15:45:00,33.08,33.08,32.97,33.03,33400.0,27.9488,27.9488,27.8559,27.9066,33400.0
2010-10-25 15:50:00,33.03,33.05,33.01,33.03,31100.0,27.9066,27.9235,27.8897,27.9066,31100.0
2010-10-25 15:55:00,33.02,33.04,32.99,33.04,44600.0,27.8981,27.915,27.8728,27.915,44600.0
2010-10-26 09:30:00,32.9,32.9,32.71,32.76,3200.0,27.7967,27.7967,27.6362,27.6784,3200.0
2010-10-26 09:35:00,32.78,32.78,32.69,32.71,11000.0,27.6953,27.6953,27.6193,27.6362,11000.0
2010-10-26 09:40:00,32.7,32.72,32.68,32.72,4600.0,27.6278,27.6447,27.6109,27.6447,4600.0
2010-10-26 09:45:00,32.72,32.76,32.71,32.73,6900.0,27.6447,27.6784,27.6362,27.6531,6900.0
2010-10-26 09:50:00,32.72,32.75,32.72,32.74,4400.0,27.6447,27.67,27.6447,27.6615,4400.0
2010-10-26 09:55:00,32.73,32.73,32.72,32.72,700.0,27.6531,27.6531,27.6447,27.6447,700.0
2010-10-26 10:00:00,32.74,32.76,32.71,32.71,14900.0,27.6615,27.6784,27.6362,27.6362,14900.0
2010-10-26 10:05:00,32.72,32.78,32.71,32.76,12900.0,27.6447,27.6953,27.6362,27.6784,12900.0
2010-10-26 10:10:00,32.76,32.78,32.74,32.77,9600.0,27.6784,27.6953,27.6615,27.6869,9600.0
2010-10-26 10:15:00,32.77,32.83,32.76,32.82,9100.0,27.6869,27.7376,27.6784,27.7291,9100.0
2010-10-26 10:20:00,32.83,32.85,32.79,32.83,7400.0,27.7376,27.7545,27.7038,27.7376,7400.0
2010-10-26 10:25:00,32.84,32.86,32.81,32.81,3000.0,27.746,27.7629,27.7207,27.7207,3000.0
2010-10-26 10:30:00,32.81,32.82,32.78,32.78,3400.0,27.7207,27.7291,27.6953,27.6953,3400.0
2010-10-26 10:35:00,32.78,32.78,32.74,32.75,4500.0,27.6953,27.6953,27.6615,27.67,4500.0
2010-10-26 10:40:00,32.76,32.77,32.73,32.76,12400.0,27.6784,27.6869,27.6531,27.6784,12400.0
2010-10-26 10:45:00,32.76,32.79,32.75,32.78,3000.0,27.6784,27.7038,27.67,27.6953,3000.0
2010-10-26 10:50:00,32.78,32.81,32.78,32.79,3000.0,27.6953,27.7207,27.6953,27.7038,3000.0
2010-10-26 10:55:00,32.78,32.83,32.77,32.81,4600.0,27.6953,27.7376,27.6869,27.7207,4600.0
2010-10-26 11:00:00,32.82,32.86,32.81,32.81,2400.0,27.7291,27.7629,27.7207,27.7207,2400.0
2010-10-26 11:05:00,32.81,32.81,32.74,32.75,10500.0,27.7207,27.7207,27.6615,27.67,10500.0
2010-10-26 11:10:00,32.75,32.76,32.72,32.73,7100.0,27.67,27.6784,27.6447,27.6531,7100.0
2010-10-26 11:15:00,32.74,32.78,32.74,32.78,3300.0,27.6615,27.6953,27.6615,27.6953,3300.0
2010-10-26 11:20:00,32.78,32.86,32.78,32.86,1800.0,27.6953,27.7629,27.6953,27.7629,1800.0
2010-10-26 11:25:00,32.87,32.87,32.84,32.84,1800.0,27.7714,27.7714,27.746,27.746,1800.0
2010-10-26 11:30:00,32.84,32.86,32.82,32.82,5800.0,27.746,27.7629,27.7291,27.7291,5800.0
2010-10-26 11:35:00,32.83,32.83,32.83,32.83,2100.0,27.7376,27.7376,27.7376,27.7376,2100.0
2010-10-26 11:40:00,32.82,32.82,32.78,32.78,2600.0,27.7291,27.7291,27.6953,27.6953,2600.0
2010-10-26 11:45:00,32.8,32.83,32.79,32.83,2600.0,27.7122,27.7376,27.7038,27.7376,2600.0
2010-10-26 11:50:00,32.83,32.84,32.83,32.83,2200.0,27.7376,27.746,27.7376,27.7376,2200.0
2010-10-26 11:55:00,32.84,32.86,32.82,32.86,14200.0,27.746,27.7629,27.7291,27.7629,14200.0
2010-10-26 12:00:00,32.87,32.88,32.86,32.88,5600.0,27.7714,27.7798,27.7629,27.7798,5600.0
2010-10-26 12:05:00,32.87,32.87,32.83,32.86,7100.0,27.7714,27.7714,27.7376,27.7629,7100.0
2010-10-26 12:10:00,32.86,32.92,32.86,32.92,2400.0,27.7629,27.8136,27.7629,27.8136,2400.0
2010-10-26 12:15:00,32.92,32.93,32.91,32.93,2600.0,27.8136,27.8221,27.8052,27.8221,2600.0
2010-10-26 12:20:00,32.92,32.93,32.91,32.93,3000.0,27.8136,27.8221,27.8052,27.8221,3000.0
2010-10-26 12:25:00,32.94,32.95,32.92,32.94,9300.0,27.8305,27.839,27.8136,27.8305,9300.0
2010-10-26 12:30:00,32.93,32.94,32.91,32.91,5800.0,27.8221,27.8305,27.8052,27.8052,5800.0
2010-10-26 12:35:00,32.91,32.93,32.91,32.92,2000.0,27.8052,27.8221,27.8052,27.8136,2000.0
2010-10-26 12:40:00,32.93,32.99,32.93,32.99,18200.0,27.8221,27.8728,27.8221,27.8728,18200.0
2010-10-26 12:45:00,32.99,33.01,32.99,33.01,4700.0,27.8728,27.8897,27.8728,27.8897,4700.0
2010-10-26 12:50:00,33.01,33.02,33.0,33.0,1600.0,27.8897,27.8981,27.8812,27.8812,1600.0
2010-10-26 12:55:00,33.01,33.01,32.98,32.99,6500.0,27.8897,27.8897,27.8643,27.8728,6500.0
2010-10-26 13:00:00,32.98,33.0,32.98,33.0,1500.0,27.8643,27.8812,27.8643,27.8812,1500.0
2010-10-26 13:05:00,33.0,33.02,33.0,33.0,11600.0,27.8812,27.8981,27.8812,27.8812,11600.0
2010-10-26 13:10:00,33.0,33.0,33.0,33.0,300.0,27.8812,27.8812,27.8812,27.8812,300.0
2010-10-26 13:15:00,33.01,33.03,33.0,33.0,2900.0,27.8897,27.9066,27.8812,27.8812,2900.0
2010-10-26 13:20:00,33.01,33.01,33.0,33.0,600.0,27.8897,27.8897,27.8812,27.8812,600.0
2010-10-26 13:25:00,33.0,33.01,32.98,33.0,21400.0,27.8812,27.8897,27.8643,27.8812,21400.0
2010-10-26 13:30:00,33.01,33.01,33.0,33.0,1800.0,27.8897,27.8897,27.8812,27.8812,1800.0
2010-10-26 13:35:00,33.01,33.01,33.0,33.01,400.0,27.8897,27.8897,27.8812,27.8897,400.0
2010-10-26 13:40:00,33.01,33.01,33.0,33.01,7400.0,27.8897,27.8897,27.8812,27.8897,7400.0
2010-10-26 13:45:00,33.0,33.0,33.0,33.0,2700.0,27.8812,27.8812,27.8812,27.8812,2700.0
2010-10-26 13:50:00,33.0,33.01,32.99,33.0,24100.0,27.8812,27.8897,27.8728,27.8812,24100.0
2010-10-26 13:55:00,33.0,33.0,32.99,32.99,6500.0,27.8812,27.8812,27.8728,27.8728,6500.0
2010-10-26 14:00:00,32.99,33.0,32.99,33.0,10000.0,27.8728,27.8812,27.8728,27.8812,10000.0
2010-10-26 14:05:00,33.0,33.01,32.99,33.0,9700.0,27.8812,27.8897,27.8728,27.8812,9700.0
2010-10-26 14:10:00,33.0,33.04,32.99,33.04,7700.0,27.8812,27.915,27.8728,27.915,7700.0
2010-10-26 14:15:00,33.03,33.03,33.01,33.03,3800.0,27.9066,27.9066,27.8897,27.9066,3800.0
2010-10-26 14:20:00,33.03,33.04,33.01,33.01,2500.0,27.9066,27.915,27.8897,27.8897,2500.0
2010-10-26 14:25:00,33.0,33.02,33.0,33.0,8600.0,27.8812,27.8981,27.8812,27.8812,8600.0
2010-10-26 14:30:00,33.0,33.02,32.99,33.0,22000.0,27.8812,27.8981,27.8728,27.8812,22000.0
2010-10-26 14:35:00,33.01,33.03,33.01,33.02,7200.0,27.8897,27.9066,27.8897,27.8981,7200.0
2010-10-26 14:40:00,33.01,33.02,32.99,33.0,7800.0,27.8897,27.8981,27.8728,27.8812,7800.0
2010-10-26 14:45:00,33.0,33.01,32.98,33.01,3700.0,27.8812,27.8897,27.8643,27.8897,3700.0
2010-10-26 14:50:00,33.01,33.02,33.01,33.01,1900.0,27.8897,27.8981,27.8897,27.8897,1900.0
2010-10-26 14:55:00,33.02,33.04,33.01,33.01,3200.0,27.8981,27.915,27.8897,27.8897,3200.0
2010-10-26 15:00:00,33.0,33.01,33.0,33.01,3000.0,27.8812,27.8897,27.8812,27.8897,3000.0
2010-10-26 15:05:00,33.01,33.02,33.0,33.0,5900.0,27.8897,27.8981,27.8812,27.8812,5900.0
2010-10-26 15:10:00,33.01,33.01,32.99,33.0,9500.0,27.8897,27.8897,27.8728,27.8812,9500.0
2010-10-26 15:15:00,33.0,33.02,33.0,33.02,7000.0,27.8812,27.8981,27.8812,27.8981,7000.0
2010-10-26 15:20:00,33.03,33.05,33.02,33.02,9000.0,27.9066,27.9235,27.8981,27.8981,9000.0
2010-10-26 15:25:00,33.01,33.04,33.01,33.01,5000.0,27.8897,27.915,27.8897,27.8897,5000.0
2010-10-26 15:30:00,33.01,33.03,32.98,33.01,27500.0,27.8897,27.9066,27.8643,27.8897,27500.0
2010-10-26 15:35:00,33.01,33.02,32.99,33.01,24000.0,27.8897,27.8981,27.8728,27.8897,24000.0
2010-10-26 15:40:00,33.0,33.03,33.0,33.03,14000.0,27.8812,27.9066,27.8812,27.9066,14000.0
2010-10-26 15:45:00,33.01,33.04,32.95,33.03,53000.0,27.8897,27.915,27.839,27.9066,53000.0
2010-10-26 15:50:00,33.02,33.04,33.0,33.02,29200.0,27.8981,27.915,27.8812,27.8981,29200.0
2010-10-26 15:55:00,33.02,33.06,33.02,33.06,45200.0,27.8981,27.9319,27.8981,27.9319,45200.0
2010-10-27 09:30:00,32.79,32.79,32.6,32.64,16500.0,27.7038,27.7038,27.5433,27.5771,16500.0
2010-10-27 09:35:00,32.65,32.68,32.57,32.66,9100.0,27.5855,27.6109,27.5179,27.594,9100.0
2010-10-27 09:40:00,32.66,32.68,32.59,32.6,8400.0,27.594,27.6109,27.5348,27.5433,8400.0
2010-10-27 09:45:00,32.6,32.6,32.53,32.57,9100.0,27.5433,27.5433,27.4841,27.5179,9100.0
2010-10-27 09:50:00,32.59,32.6,32.52,32.52,9300.0,27.5348,27.5433,27.4757,27.4757,9300.0
2010-10-27 09:55:00,32.52,32.6,32.52,32.57,9400.0,27.4757,27.5433,27.4757,27.5179,9400.0
2010-10-27 10:00:00,32.58,32.63,32.52,32.54,16800.0,27.5264,27.5686,27.4757,27.4926,16800.0
2010-10-27 10:05:00,32.55,32.56,32.47,32.51,8500.0,27.501,27.5095,27.4334,27.4672,8500.0
2010-10-27 10:10:00,32.49,32.53,32.47,32.51,6300.0,27.4503,27.4841,27.4334,27.4672,6300.0
2010-10-27 10:15:00,32.51,32.55,32.51,32.54,11300.0,27.4672,27.501,27.4672,27.4926,11300.0
2010-10-27 10:20:00,32.55,32.55,32.47,32.47,5800.0,27.501,27.501,27.4334,27.4334,5800.0
2010-10-27 10:25:00,32.48,32.51,32.45,32.49,14600.0,27.4419,27.4672,27.4165,27.4503,14600.0
2010-10-27 10:30:00,32.49,32.54,32.48,32.53,7200.0,27.4503,27.4926,27.4419,27.4841,7200.0
2010-10-27 10:35:00,32.51,32.51,32.47,32.48,13100.0,27.4672,27.4672,27.4334,27.4419,13100.0
2010-10-27 10:40:00,32.49,32.49,32.46,32.47,7300.0,27.4503,27.4503,27.425,27.4334,7300.0
2010-10-27 10:45:00,32.46,32.48,32.44,32.44,4500.0,27.425,27.4419,27.4081,27.4081,4500.0
2010-10-27 10:50:00,32.45,32.45,32.41,32.44,15200.0,27.4165,27.4165,27.3827,27.4081,15200.0
2010-10-27 10:55:00,32.43,32.44,32.35,32.35,5900.0,27.3996,27.4081,27.332,27.332,5900.0
2010-10-27 11:00:00,32.36,32.36,32.32,32.36,11000.0,27.3405,27.3405,27.3067,27.3405,11000.0
2010-10-27 11:05:00,32.36,32.4,32.35,32.4,8900.0,27.3405,27.3743,27.332,27.3743,8900.0
2010-10-27 11:10:00,32.4,32.46,32.4,32.46,6500.0,27.3743,27.425,27.3743,27.425,6500.0
2010-10-27 11:15:00,32.46,32.47,32.45,32.46,6500.0,27.425,27.4334,27.4165,27.425,6500.0
2010-10-27 11:20:00,32.46,32.47,32.46,32.47,5800.0,27.425,27.4334,27.425,27.4334,5800.0
2010-10-27 11:25:00,32.46,32.48,32.44,32.44,9600.0,27.425,27.4419,27.4081,27.4081,9600.0
2010-10-27 11:30:00,32.44,32.44,32.36,32.37,5800.0,27.4081,27.4081,27.3405,27.3489,5800.0
2010-10-27 11:35:00,32.37,32.44,32.37,32.44,15500.0,27.3489,27.4081,27.3489,27.4081,15500.0
2010-10-27 11:40:00,32.44,32.44,32.4,32.4,3000.0,27.4081,27.4081,27.3743,27.3743,3000.0
2010-10-27 11:45:00,32.4,32.4,32.37,32.37,2100.0,27.3743,27.3743,27.3489,27.3489,2100.0
2010-10-27 11:50:00,32.37,32.38,32.36,32.36,1300.0,27.3489,27.3574,27.3405,27.3405,1300.0
2010-10-27 11:55:00,32.36,32.36,32.33,32.33,5100.0,27.3405,27.3405,27.3151,27.3151,5100.0
2010-10-27 12:00:00,32.33,32.34,32.32,32.33,4400.0,27.3151,27.3236,27.3067,27.3151,4400.0
2010-10-27 12:05:00,32.32,32.33,32.32,32.33,1300.0,27.3067,27.3151,27.3067,27.3151,1300.0
2010-10-27 12:10:00,32.33,32.33,32.32,32.32,300.0,27.3151,27.3151,27.3067,27.3067,300.0
2010-10-27 12:15:00,32.32,32.33,32.32,32.33,4400.0,27.3067,27.3151,27.3067,27.3151,4400.0
2010-10-27 12:20:00,32.33,32.33,32.32,32.33,600.0,27.3151,27.3151,27.3067,27.3151,600.0
2010-10-27 12:25:00,32.33,32.33,32.31,32.32,4700.0,27.3151,27.3151,27.2982,27.3067,4700.0
2010-10-27 12:30:00,32.32,32.33,32.31,32.32,5500.0,27.3067,27.3151,27.2982,27.3067,5500.0
2010-10-27 12:35:00,32.33,32.33,32.32,32.32,6600.0,27.3151,27.3151,27.3067,27.3067,6600.0
2010-10-27 12:40:00,32.32,32.33,32.32,32.32,3300.0,27.3067,27.3151,27.3067,27.3067,3300.0
2010-10-27 12:45:00,32.33,32.33,32.33,32.33,100.0,27.3151,27.3151,27.3151,27.3151,100.0
2010-10-27 12:50:00,32.32,32.33,32.31,32.31,2700.0,27.3067,27.3151,27.2982,27.2982,2700.0
2010-10-27 12:55:00,32.32,32.32,32.32,32.32,400.0,27.3067,27.3067,27.3067,27.3067,400.0
2010-10-27 13:00:00,32.32,32.32,32.31,32.31,1700.0,27.3067,27.3067,27.2982,27.2982,1700.0
2010-10-27 13:05:00,32.31,32.32,32.31,32.31,6100.0,27.2982,27.3067,27.2982,27.2982,6100.0
2010-10-27 13:10:00,32.32,32.32,32.3,32.31,28400.0,27.3067,27.3067,27.2898,27.2982,28400.0
2010-10-27 13:15:00,32.32,32.32,32.3,32.32,10200.0,27.3067,27.3067,27.2898,27.3067,10200.0
2010-10-27 13:20:00,32.31,32.32,32.31,32.31,1500.0,27.2982,27.3067,27.2982,27.2982,1500.0
2010-10-27 13:25:00,32.31,32.4,32.31,32.38,33500.0,27.2982,27.3743,27.2982,27.3574,33500.0
2010-10-27 13:30:00,32.37,32.38,32.36,32.38,9200.0,27.3489,27.3574,27.3405,27.3574,9200.0
2010-10-27 13:35:00,32.37,32.37,32.36,32.36,1600.0,27.3489,27.3489,27.3405,27.3405,1600.0
2010-10-27 13:40:00,32.35,32.36,32.33,32.36,8400.0,27.332,27.3405,27.3151,27.3405,8400.0
2010-10-27 13:45:00,32.36,32.37,32.36,32.37,1800.0,27.3405,27.3489,27.3405,27.3489,1800.0
2010-10-27 13:50:00,32.36,32.37,32.33,32.33,2800.0,27.3405,27.3489,27.3151,27.3151,2800.0
2010-10-27 13:55:00,32.33,32.36,32.33,32.36,5100.0,27.3151,27.3405,27.3151,27.3405,5100.0
2010-10-27 14:00:00,32.36,32.36,32.34,32.35,2400.0,27.3405,27.3405,27.3236,27.332,2400.0
2010-10-27 14:05:00,32.35,32.38,32.34,32.38,6600.0,27.332,27.3574,27.3236,27.3574,6600.0
2010-10-27 14:10:00,32.37,32.38,32.37,32.38,1700.0,27.3489,27.3574,27.3489,27.3574,1700.0
2010-10-27 14:15:00,32.38,32.38,32.37,32.37,1100.0,27.3574,27.3574,27.3489,27.3489,1100.0
2010-10-27 14:20:00,32.38,32.38,32.37,32.38,2100.0,27.3574,27.3574,27.3489,27.3574,2100.0
2010-10-27 14:25:00,32.37,32.38,32.35,32.35,5800.0,27.3489,27.3574,27.332,27.332,5800.0
2010-10-27 14:30:00,32.35,32.35,32.32,32.32,3700.0,27.332,27.332,27.3067,27.3067,3700.0
2010-10-27 14:35:00,32.32,32.43,32.32,32.41,34600.0,27.3067,27.3996,27.3067,27.3827,34600.0
2010-10-27 14:40:00,32.4,32.46,32.4,32.4,17900.0,27.3743,27.425,27.3743,27.3743,17900.0
2010-10-27 14:45:00,32.4,32.4,32.38,32.38,3500.0,27.3743,27.3743,27.3574,27.3574,3500.0
2010-10-27 14:50:00,32.39,32.39,32.38,32.38,400.0,27.3658,27.3658,27.3574,27.3574,400.0
2010-10-27 14:55:00,32.39,32.39,32.37,32.37,2700.0,27.3658,27.3658,27.3489,27.3489,2700.0
2010-10-27 15:00:00,32.36,32.36,32.34,32.35,8500.0,27.3405,27.3405,27.3236,27.332,8500.0
2010-10-27 15:05:00,32.35,32.35,32.33,32.34,8600.0,27.332,27.332,27.3151,27.3236,8600.0
2010-10-27 15:10:00,32.34,32.34,32.31,32.32,8600.0,27.3236,27.3236,27.2982,27.3067,8600.0
2010-10-27 15:15:00,32.31,32.31,32.26,32.26,21300.0,27.2982,27.2982,27.256,27.256,21300.0
2010-10-27 15:20:00,32.26,32.27,32.22,32.27,37100.0,27.256,27.2645,27.2222,27.2645,37100.0
2010-10-27 15:25:00,32.28,32.29,32.23,32.24,21700.0,27.2729,27.2813,27.2307,27.2391,21700.0
2010-10-27 15:30:00,32.24,32.29,32.24,32.27,37700.0,27.2391,27.2813,27.2391,27.2645,37700.0
2010-10-27 15:35:00,32.27,32.32,32.26,32.32,36200.0,27.2645,27.3067,27.256,27.3067,36200.0
2010-10-27 15:40:00,32.33,32.33,32.3,32.31,20100.0,27.3151,27.3151,27.2898,27.2982,20100.0
2010-10-27 15:45:00,32.31,32.39,32.31,32.38,36200.0,27.2982,27.3658,27.2982,27.3574,36200.0
2010-10-27 15:50:00,32.38,32.42,32.37,32.41,42300.0,27.3574,27.3912,27.3489,27.3827,42300.0
2010-10-27 15:55:00,32.41,32.42,32.4,32.4,52000.0,27.3827,27.3912,27.3743,27.3743,52000.0
2010-10-28 09:30:00,32.67,33.25,32.67,32.81,18100.0,27.6024,28.0924,27.6024,27.7207,18100.0
2010-10-28 09:35:00,32.79,32.96,32.74,32.93,11900.0,27.7038,27.8474,27.6615,27.8221,11900.0
2010-10-28 09:40:00,32.93,32.93,32.82,32.83,7800.0,27.8221,27.8221,27.7291,27.7376,7800.0
2010-10-28 09:45:00,32.84,32.88,32.82,32.82,5400.0,27.746,27.7798,27.7291,27.7291,5400.0
2010-10-28 09:50:00,32.82,32.91,32.82,32.89,6200.0,27.7291,27.8052,27.7291,27.7883,6200.0
2010-10-28 09:55:00,32.92,32.94,32.86,32.88,18800.0,27.8136,27.8305,27.7629,27.7798,18800.0
2010-10-28 10:00:00,32.91,32.92,32.87,32.89,9700.0,27.8052,27.8136,27.7714,27.7883,9700.0
2010-10-28 10:05:00,32.89,32.94,32.85,32.92,8100.0,27.7883,27.8305,27.7545,27.8136,8100.0
2010-10-28 10:10:00,32.91,32.91,32.86,32.86,5600.0,27.8052,27.8052,27.7629,27.7629,5600.0
2010-10-28 10:15:00,32.88,32.88,32.76,32.79,5000.0,27.7798,27.7798,27.6784,27.7038,5000.0
2010-10-28 10:20:00,32.79,32.8,32.75,32.75,8500.0,27.7038,27.7122,27.67,27.67,8500.0
2010-10-28 10:25:00,32.75,32.75,32.69,32.72,6900.0,27.67,27.67,27.6193,27.6447,6900.0
2010-10-28 10:30:00,32.72,32.75,32.7,32.75,10400.0,27.6447,27.67,27.6278,27.67,10400.0
2010-10-28 10:35:00,32.75,32.76,32.71,32.72,9900.0,27.67,27.6784,27.6362,27.6447,9900.0
2010-10-28 10:40:00,32.73,32.77,32.73,32.76,7300.0,27.6531,27.6869,27.6531,27.6784,7300.0
2010-10-28 10:45:00,32.76,32.76,32.75,32.75,9000.0,27.6784,27.6784,27.67,27.67,9000.0
2010-10-28 10:50:00,32.74,32.77,32.7,32.73,21400.0,27.6615,27.6869,27.6278,27.6531,21400.0
2010-10-28 10:55:00,32.71,32.73,32.69,32.71,2200.0,27.6362,27.6531,27.6193,27.6362,2200.0
2010-10-28 11:00:00,32.7,32.73,32.69,32.72,2600.0,27.6278,27.6531,27.6193,27.6447,2600.0
2010-10-28 11:05:00,32.7,32.71,32.67,32.71,3200.0,27.6278,27.6362,27.6024,27.6362,3200.0
2010-10-28 11:10:00,32.72,32.72,32.67,32.69,3600.0,27.6447,27.6447,27.6024,27.6193,3600.0
2010-10-28 11:15:00,32.67,32.74,32.67,32.73,7200.0,27.6024,27.6615,27.6024,27.6531,7200.0
2010-10-28 11:20:00,32.73,32.78,32.73,32.74,5600.0,27.6531,27.6953,27.6531,27.6615,5600.0
2010-10-28 11:25:00,32.74,32.76,32.74,32.75,9200.0,27.6615,27.6784,27.6615,27.67,9200.0
2010-10-28 11:30:00,32.74,32.74,32.72,32.73,4500.0,27.6615,27.6615,27.6447,27.6531,4500.0
2010-10-28 11:35:00,32.74,32.76,32.71,32.71,7700.0,27.6615,27.6784,27.6362,27.6362,7700.0
2010-10-28 11:40:00,32.71,32.72,32.68,32.69,2000.0,27.6362,27.6447,27.6109,27.6193,2000.0
2010-10-28 11:45:00,32.69,32.69,32.65,32.66,6900.0,27.6193,27.6193,27.5855,27.594,6900.0
2010-10-28 11:50:00,32.65,32.66,32.64,32.65,2600.0,27.5855,27.594,27.5771,27.5855,2600.0
2010-10-28 11:55:00,32.64,32.65,32.59,32.61,3500.0,27.5771,27.5855,27.5348,27.5517,3500.0
2010-10-28 12:00:00,32.6,32.6,32.51,32.54,5800.0,27.5433,27.5433,27.4672,27.4926,5800.0
2010-10-28 12:05:00,32.53,32.54,32.51,32.54,2700.0,27.4841,27.4926,27.4672,27.4926,2700.0
2010-10-28 12:10:00,32.54,32.54,32.51,32.51,3600.0,27.4926,27.4926,27.4672,27.4672,3600.0
2010-10-28 12:15:00,32.51,32.54,32.51,32.54,6600.0,27.4672,27.4926,27.4672,27.4926,6600.0
2010-10-28 12:20:00,32.55,32.55,32.53,32.53,1200.0,27.501,27.501,27.4841,27.4841,1200.0
2010-10-28 12:25:00,32.53,32.54,32.48,32.48,3700.0,27.4841,27.4926,27.4419,27.4419,3700.0
2010-10-28 12:30:00,32.47,32.49,32.46,32.49,3600.0,27.4334,27.4503,27.425,27.4503,3600.0
2010-10-28 12:35:00,32.49,32.51,32.48,32.51,2000.0,27.4503,27.4672,27.4419,27.4672,2000.0
2010-10-28 12:40:00,32.51,32.55,32.5,32.55,2800.0,27.4672,27.501,27.4588,27.501,2800.0
2010-10-28 12:45:00,32.55,32.56,32.52,32.55,12400.0,27.501,27.5095,27.4757,27.501,12400.0
2010-10-28 12:50:00,32.56,32.58,32.56,32.58,4100.0,27.5095,27.5264,27.5095,27.5264,4100.0
2010-10-28 12:55:00,32.58,32.62,32.58,32.6,9000.0,27.5264,27.5602,27.5264,27.5433,9000.0
2010-10-28 13:00:00,32.6,32.63,32.59,32.63,6800.0,27.5433,27.5686,27.5348,27.5686,6800.0
2010-10-28 13:05:00,32.64,32.67,32.64,32.66,2600.0,27.5771,27.6024,27.5771,27.594,2600.0
2010-10-28 13:10:00,32.66,32.72,32.66,32.7,6500.0,27.594,27.6447,27.594,27.6278,6500.0
2010-10-28 13:15:00,32.71,32.78,32.71,32.74,22700.0,27.6362,27.6953,27.6362,27.6615,22700.0
2010-10-28 13:20:00,32.74,32.74,32.68,32.69,2000.0,27.6615,27.6615,27.6109,27.6193,2000.0
2010-10-28 13:25:00,32.68,32.69,32.66,32.67,3200.0,27.6109,27.6193,27.594,27.6024,3200.0
2010-10-28 13:30:00,32.67,32.68,32.63,32.64,2700.0,27.6024,27.6109,27.5686,27.5771,2700.0
2010-10-28 13:35:00,32.61,32.63,32.6,32.63,6800.0,27.5517,27.5686,27.5433,27.5686,6800.0
2010-10-28 13:40:00,32.62,32.62,32.58,32.6,5100.0,27.5602,27.5602,27.5264,27.5433,5100.0
2010-10-28 13:45:00,32.6,32.63,32.58,32.62,4700.0,27.5433,27.5686,27.5264,27.5602,4700.0
2010-10-28 13:50:00,32.62,32.69,32.62,32.69,6500.0,27.5602,27.6193,27.5602,27.6193,6500.0
2010-10-28 13:55:00,32.69,32.7,32.69,32.7,1200.0,27.6193,27.6278,27.6193,27.6278,1200.0
2010-10-28 14:00:00,32.69,32.71,32.68,32.7,4000.0,27.6193,27.6362,27.6109,27.6278,4000.0
2010-10-28 14:05:00,32.7,32.73,32.7,32.72,3200.0,27.6278,27.6531,27.6278,27.6447,3200.0
2010-10-28 14:10:00,32.71,32.74,32.71,32.72,2300.0,27.6362,27.6615,27.6362,27.6447,2300.0
2010-10-28 14:15:00,32.71,32.73,32.67,32.68,2700.0,27.6362,27.6531,27.6024,27.6109,2700.0
2010-10-28 14:20:00,32.67,32.7,32.65,32.69,4400.0,27.6024,27.6278,27.5855,27.6193,4400.0
2010-10-28 14:25:00,32.69,32.69,32.65,32.67,4800.0,27.6193,27.6193,27.5855,27.6024,4800.0
2010-10-28 14:30:00,32.67,32.69,32.65,32.69,5700.0,27.6024,27.6193,27.5855,27.6193,5700.0
2010-10-28 14:35:00,32.67,32.71,32.67,32.71,8600.0,27.6024,27.6362,27.6024,27.6362,8600.0
2010-10-28 14:40:00,32.7,32.75,32.7,32.75,7600.0,27.6278,27.67,27.6278,27.67,7600.0
2010-10-28 14:45:00,32.75,32.75,32.71,32.73,4800.0,27.67,27.67,27.6362,27.6531,4800.0
2010-10-28 14:50:00,32.72,32.73,32.69,32.69,2900.0,27.6447,27.6531,27.6193,27.6193,2900.0
2010-10-28 14:55:00,32.69,32.71,32.68,32.69,5900.0,27.6193,27.6362,27.6109,27.6193,5900.0
2010-10-28 15:00:00,32.69,32.69,32.66,32.66,13600.0,27.6193,27.6193,27.594,27.594,13600.0
2010-10-28 15:05:00,32.67,32.69,32.67,32.69,6600.0,27.6024,27.6193,27.6024,27.6193,6600.0
2010-10-28 15:10:00,32.69,32.69,32.66,32.67,8800.0,27.6193,27.6193,27.594,27.6024,8800.0
2010-10-28 15:15:00,32.67,32.67,32.64,32.65,9400.0,27.6024,27.6024,27.5771,27.5855,9400.0
2010-10-28 15:20:00,32.65,32.65,32.64,32.65,11200.0,27.5855,27.5855,27.5771,27.5855,11200.0
2010-10-28 15:25:00,32.65,32.69,32.65,32.68,14700.0,27.5855,27.6193,27.5855,27.6109,14700.0
2010-10-28 15:30:00,32.67,32.74,32.67,32.74,13400.0,27.6024,27.6615,27.6024,27.6615,13400.0
2010-10-28 15:35:00,32.74,32.76,32.72,32.73,22100.0,27.6615,27.6784,27.6447,27.6531,22100.0
2010-10-28 15:40:00,32.73,32.74,32.72,32.73,17400.0,27.6531,27.6615,27.6447,27.6531,17400.0
2010-10-28 15:45:00,32.73,32.74,32.67,32.7,31700.0,27.6531,27.6615,27.6024,27.6278,31700.0
2010-10-28 15:50:00,32.71,32.73,32.69,32.69,21200.0,27.6362,27.6531,27.6193,27.6193,21200.0
2010-10-28 15:55:00,32.69,32.74,32.69,32.71,53800.0,27.6193,27.6615,27.6193,27.6362,53800.0
2010-10-29 09:30:00,32.6,32.67,32.6,32.67,19000.0,27.5433,27.6024,27.5433,27.6024,19000.0
2010-10-29 09:35:00,32.66,32.77,32.66,32.72,6600.0,27.594,27.6869,27.594,27.6447,6600.0
2010-10-29 09:40:00,32.72,32.81,32.67,32.8,5900.0,27.6447,27.7207,27.6024,27.7122,5900.0
2010-10-29 09:45:00,32.8,32.83,32.76,32.83,9500.0,27.7122,27.7376,27.6784,27.7376,9500.0
2010-10-29 09:50:00,32.81,32.83,32.77,32.77,10700.0,27.7207,27.7376,27.6869,27.6869,10700.0
2010-10-29 09:55:00,32.76,32.79,32.73,32.75,10700.0,27.6784,27.7038,27.6531,27.67,10700.0
2010-10-29 10:00:00,32.77,32.83,32.74,32.81,6900.0,27.6869,27.7376,27.6615,27.7207,6900.0
2010-10-29 10:05:00,32.81,32.94,32.81,32.92,8600.0,27.7207,27.8305,27.7207,27.8136,8600.0
2010-10-29 10:10:00,32.92,32.96,32.9,32.92,7700.0,27.8136,27.8474,27.7967,27.8136,7700.0
2010-10-29 10:15:00,32.93,32.93,32.83,32.84,23300.0,27.8221,27.8221,27.7376,27.746,23300.0
2010-10-29 10:20:00,32.84,32.85,32.83,32.83,1100.0,27.746,27.7545,27.7376,27.7376,1100.0
2010-10-29 10:25:00,32.84,32.87,32.82,32.83,4500.0,27.746,27.7714,27.7291,27.7376,4500.0
2010-10-29 10:30:00,32.82,32.83,32.77,32.78,4300.0,27.7291,27.7376,27.6869,27.6953,4300.0
2010-10-29 10:35:00,32.79,32.79,32.75,32.77,1700.0,27.7038,27.7038,27.67,27.6869,1700.0
2010-10-29 10:40:00,32.78,32.79,32.75,32.76,4100.0,27.6953,27.7038,27.67,27.6784,4100.0
2010-10-29 10:45:00,32.75,32.76,32.73,32.76,5000.0,27.67,27.6784,27.6531,27.6784,5000.0
2010-10-29 10:50:00,32.75,32.77,32.72,32.72,3500.0,27.67,27.6869,27.6447,27.6447,3500.0
2010-10-29 10:55:00,32.72,32.75,32.71,32.75,3400.0,27.6447,27.67,27.6362,27.67,3400.0
2010-10-29 11:00:00,32.75,32.77,32.72,32.75,6100.0,27.67,27.6869,27.6447,27.67,6100.0
2010-10-29 11:05:00,32.74,32.76,32.72,32.76,3600.0,27.6615,27.6784,27.6447,27.6784,3600.0
2010-10-29 11:10:00,32.76,32.77,32.74,32.76,4200.0,27.6784,27.6869,27.6615,27.6784,4200.0
2010-10-29 11:15:00,32.74,32.77,32.73,32.76,2700.0,27.6615,27.6869,27.6531,27.6784,2700.0
2010-10-29 11:20:00,32.77,32.83,32.76,32.83,17400.0,27.6869,27.7376,27.6784,27.7376,17400.0
2010-10-29 11:25:00,32.83,32.9,32.83,32.89,4200.0,27.7376,27.7967,27.7376,27.7883,4200.0
2010-10-29 11:30:00,32.88,32.89,32.81,32.81,3600.0,27.7798,27.7883,27.7207,27.7207,3600.0
2010-10-29 11:35:00,32.83,32.88,32.8,32.87,5900.0,27.7376,27.7798,27.7122,27.7714,5900.0
2010-10-29 11:40:00,32.88,32.89,32.84,32.84,4000.0,27.7798,27.7883,27.746,27.746,4000.0
2010-10-29 11:45:00,32.86,32.86,32.82,32.84,2100.0,27.7629,27.7629,27.7291,27.746,2100.0
2010-10-29 11:50:00,32.83,32.84,32.81,32.84,3400.0,27.7376,27.746,27.7207,27.746,3400.0
2010-10-29 11:55:00,32.83,32.87,32.83,32.87,1900.0,27.7376,27.7714,27.7376,27.7714,1900.0
2010-10-29 12:00:00,32.87,32.88,32.87,32.87,2300.0,27.7714,27.7798,27.7714,27.7714,2300.0
2010-10-29 12:05:00,32.87,32.88,32.87,32.88,1300.0,27.7714,27.7798,27.7714,27.7798,1300.0
2010-10-29 12:10:00,32.86,32.92,32.86,32.92,5100.0,27.7629,27.8136,27.7629,27.8136,5100.0
2010-10-29 12:15:00,32.92,32.93,32.9,32.93,2900.0,27.8136,27.8221,27.7967,27.8221,2900.0
2010-10-29 12:20:00,32.93,32.96,32.93,32.95,4100.0,27.8221,27.8474,27.8221,27.839,4100.0
2010-10-29 12:25:00,32.94,32.99,32.93,32.99,3700.0,27.8305,27.8728,27.8221,27.8728,3700.0
2010-10-29 12:30:00,32.97,32.97,32.95,32.95,3600.0,27.8559,27.8559,27.839,27.839,3600.0
2010-10-29 12:35:00,32.96,32.98,32.96,32.97,3800.0,27.8474,27.8643,27.8474,27.8559,3800.0
2010-10-29 12:40:00,32.99,33.0,32.98,32.98,1400.0,27.8728,27.8812,27.8643,27.8643,1400.0
2010-10-29 12:45:00,32.97,32.99,32.96,32.99,5700.0,27.8559,27.8728,27.8474,27.8728,5700.0
2010-10-29 12:50:00,33.0,33.0,32.98,32.99,3600.0,27.8812,27.8812,27.8643,27.8728,3600.0
2010-10-29 12:55:00,33.0,33.0,32.99,33.0,1600.0,27.8812,27.8812,27.8728,27.8812,1600.0
2010-10-29 13:00:00,32.99,33.01,32.99,33.0,6300.0,27.8728,27.8897,27.8728,27.8812,6300.0
2010-10-29 13:05:00,33.01,33.01,32.99,32.99,1500.0,27.8897,27.8897,27.8728,27.8728,1500.0
2010-10-29 13:10:00,32.99,33.0,32.97,32.98,2400.0,27.8728,27.8812,27.8559,27.8643,2400.0
2010-10-29 13:15:00,32.97,32.97,32.94,32.95,16000.0,27.8559,27.8559,27.8305,27.839,16000.0
2010-10-29 13:20:00,32.96,33.02,32.96,33.02,9600.0,27.8474,27.8981,27.8474,27.8981,9600.0
2010-10-29 13:25:00,33.02,33.06,33.02,33.06,5600.0,27.8981,27.9319,27.8981,27.9319,5600.0
2010-10-29 13:30:00,33.06,33.06,33.05,33.05,3700.0,27.9319,27.9319,27.9235,27.9235,3700.0
2010-10-29 13:35:00,33.04,33.05,33.04,33.05,1200.0,27.915,27.9235,27.915,27.9235,1200.0
2010-10-29 13:40:00,33.04,33.05,33.03,33.05,3500.0,27.915,27.9235,27.9066,27.9235,3500.0
2010-10-29 13:45:00,33.07,33.07,33.05,33.07,2600.0,27.9404,27.9404,27.9235,27.9404,2600.0
2010-10-29 13:50:00,33.07,33.08,33.06,33.08,3700.0,27.9404,27.9488,27.9319,27.9488,3700.0
2010-10-29 13:55:00,33.09,33.1,33.07,33.08,2300.0,27.9573,27.9657,27.9404,27.9488,2300.0
2010-10-29 14:00:00,33.07,33.08,33.06,33.06,3600.0,27.9404,27.9488,27.9319,27.9319,3600.0
2010-10-29 14:05:00,33.06,33.06,33.04,33.05,2000.0,27.9319,27.9319,27.915,27.9235,2000.0
2010-10-29 14:10:00,33.04,33.05,33.03,33.03,3700.0,27.915,27.9235,27.9066,27.9066,3700.0
2010-10-29 14:15:00,33.03,33.05,33.03,33.05,14100.0,27.9066,27.9235,27.9066,27.9235,14100.0
2010-10-29 14:20:00,33.05,33.08,33.04,33.04,4700.0,27.9235,27.9488,27.915,27.915,4700.0
2010-10-29 14:25:00,33.04,33.04,33.03,33.04,2700.0,27.915,27.915,27.9066,27.915,2700.0
2010-10-29 14:30:00,33.04,33.04,33.02,33.03,3600.0,27.915,27.915,27.8981,27.9066,3600.0
2010-10-29 14:35:00,33.03,33.03,33.01,33.02,4000.0,27.9066,27.9066,27.8897,27.8981,4000.0
2010-10-29 14:40:00,33.02,33.02,33.01,33.01,2100.0,27.8981,27.8981,27.8897,27.8897,2100.0
2010-10-29 14:45:00,33.02,33.02,32.99,33.0,7200.0,27.8981,27.8981,27.8728,27.8812,7200.0
2010-10-29 14:50:00,33.0,33.0,32.99,32.99,1500.0,27.8812,27.8812,27.8728,27.8728,1500.0
2010-10-29 14:55:00,33.0,33.0,32.97,32.98,5800.0,27.8812,27.8812,27.8559,27.8643,5800.0
2010-10-29 15:00:00,32.98,32.98,32.96,32.98,6700.0,27.8643,27.8643,27.8474,27.8643,6700.0
2010-10-29 15:05:00,32.98,33.0,32.96,32.99,15800.0,27.8643,27.8812,27.8474,27.8728,15800.0
2010-10-29 15:10:00,32.99,33.01,32.96,33.01,9900.0,27.8728,27.8897,27.8474,27.8897,9900.0
2010-10-29 15:15:00,33.01,33.01,33.0,33.0,2400.0,27.8897,27.8897,27.8812,27.8812,2400.0
2010-10-29 15:20:00,33.0,33.03,32.99,33.02,9600.0,27.8812,27.9066,27.8728,27.8981,9600.0
2010-10-29 15:25:00,33.02,33.03,32.65,32.97,56800.0,27.8981,27.9066,27.5855,27.8559,56800.0
2010-10-29 15:30:00,32.98,33.07,32.97,33.07,29400.0,27.8643,27.9404,27.8559,27.9404,29400.0
2010-10-29 15:35:00,33.07,33.13,33.07,33.13,21200.0,27.9404,27.9911,27.9404,27.9911,21200.0
2010-10-29 15:40:00,33.13,33.18,33.12,33.17,26300.0,27.9911,28.0333,27.9826,28.0248,26300.0
2010-10-29 15:45:00,33.16,33.16,33.14,33.16,33000.0,28.0164,28.0164,27.9995,28.0164,33000.0
2010-10-29 15:50:00,33.16,33.17,33.15,33.17,41800.0,28.0164,28.0248,28.008,28.0248,41800.0
2010-10-29 15:55:00,33.16,33.17,33.12,33.14,84900.0,28.0164,28.0248,27.9826,27.9995,84900.0
2010-11-01 09:30:00,33.6,33.75,33.43,33.49,29900.0,28.3881,28.5149,28.2445,28.2952,29900.0
2010-11-01 09:35:00,33.49,33.57,33.49,33.57,8500.0,28.2952,28.3628,28.2952,28.3628,8500.0
2010-11-01 09:40:00,33.58,33.66,33.58,33.63,6900.0,28.3713,28.4388,28.3713,28.4135,6900.0
2010-11-01 09:45:00,33.64,33.65,33.6,33.65,10200.0,28.4219,28.4304,28.3881,28.4304,10200.0
2010-11-01 09:50:00,33.64,33.71,33.64,33.67,6200.0,28.4219,28.4811,28.4219,28.4473,6200.0
2010-11-01 09:55:00,33.65,33.74,33.64,33.71,11100.0,28.4304,28.5064,28.4219,28.4811,11100.0
2010-11-01 10:00:00,33.72,33.87,33.72,33.86,22200.0,28.4895,28.6163,28.4895,28.6078,22200.0
2010-11-01 10:05:00,33.87,33.91,33.81,33.81,12300.0,28.6163,28.6501,28.5656,28.5656,12300.0
2010-11-01 10:10:00,33.81,33.83,33.81,33.82,2900.0,28.5656,28.5825,28.5656,28.574,2900.0
2010-11-01 10:15:00,33.83,33.86,33.82,33.84,10400.0,28.5825,28.6078,28.574,28.5909,10400.0
2010-11-01 10:20:00,33.84,33.88,33.82,33.86,10400.0,28.5909,28.6247,28.574,28.6078,10400.0
2010-11-01 10:25:00,33.85,33.88,33.83,33.88,5200.0,28.5994,28.6247,28.5825,28.6247,5200.0
2010-11-01 10:30:00,33.88,33.91,33.87,33.87,9700.0,28.6247,28.6501,28.6163,28.6163,9700.0
2010-11-01 10:35:00,33.86,33.93,33.86,33.89,15200.0,28.6078,28.667,28.6078,28.6332,15200.0
2010-11-01 10:40:00,33.9,33.91,33.88,33.88,7200.0,28.6416,28.6501,28.6247,28.6247,7200.0
2010-11-01 10:45:00,33.88,33.92,33.87,33.91,8800.0,28.6247,28.6585,28.6163,28.6501,8800.0
2010-11-01 10:50:00,33.91,33.91,33.85,33.86,18700.0,28.6501,28.6501,28.5994,28.6078,18700.0
2010-11-01 10:55:00,33.85,33.9,33.83,33.85,30400.0,28.5994,28.6416,28.5825,28.5994,30400.0
2010-11-01 11:00:00,33.84,33.84,33.74,33.74,16000.0,28.5909,28.5909,28.5064,28.5064,16000.0
2010-11-01 11:05:00,33.73,33.75,33.7,33.74,9300.0,28.498,28.5149,28.4726,28.5064,9300.0
2010-11-01 11:10:00,33.74,33.76,33.74,33.74,5700.0,28.5064,28.5233,28.5064,28.5064,5700.0
2010-11-01 11:15:00,33.74,33.74,33.68,33.72,15500.0,28.5064,28.5064,28.4557,28.4895,15500.0
2010-11-01 11:20:00,33.71,33.72,33.69,33.69,5800.0,28.4811,28.4895,28.4642,28.4642,5800.0
2010-11-01 11:25:00,33.69,33.71,33.66,33.7,9100.0,28.4642,28.4811,28.4388,28.4726,9100.0
2010-11-01 11:30:00,33.7,33.7,33.67,33.69,13300.0,28.4726,28.4726,28.4473,28.4642,13300.0
2010-11-01 11:35:00,33.69,33.7,33.65,33.69,20600.0,28.4642,28.4726,28.4304,28.4642,20600.0
2010-11-01 11:40:00,33.68,33.7,33.66,33.66,8400.0,28.4557,28.4726,28.4388,28.4388,8400.0
2010-11-01 11:45:00,33.66,33.67,33.65,33.66,8600.0,28.4388,28.4473,28.4304,28.4388,8600.0
2010-11-01 11:50:00,33.67,33.67,33.62,33.63,6200.0,28.4473,28.4473,28.405,28.4135,6200.0
2010-11-01 11:55:00,33.62,33.65,33.62,33.64,3500.0,28.405,28.4304,28.405,28.4219,3500.0
2010-11-01 12:00:00,33.65,33.68,33.65,33.65,8400.0,28.4304,28.4557,28.4304,28.4304,8400.0
2010-11-01 12:05:00,33.66,33.66,33.64,33.65,7600.0,28.4388,28.4388,28.4219,28.4304,7600.0
2010-11-01 12:10:00,33.64,33.66,33.64,33.66,6200.0,28.4219,28.4388,28.4219,28.4388,6200.0
2010-11-01 12:15:00,33.66,33.69,33.65,33.67,6300.0,28.4388,28.4642,28.4304,28.4473,6300.0
2010-11-01 12:20:00,33.67,33.69,33.67,33.69,2100.0,28.4473,28.4642,28.4473,28.4642,2100.0
2010-11-01 12:25:00,33.68,33.69,33.65,33.67,7900.0,28.4557,28.4642,28.4304,28.4473,7900.0
2010-11-01 12:30:00,33.66,33.66,33.65,33.65,3100.0,28.4388,28.4388,28.4304,28.4304,3100.0
2010-11-01 12:35:00,33.65,33.65,33.64,33.65,6400.0,28.4304,28.4304,28.4219,28.4304,6400.0
2010-11-01 12:40:00,33.66,33.66,33.65,33.66,600.0,28.4388,28.4388,28.4304,28.4388,600.0
2010-11-01 12:45:00,33.66,33.66,33.63,33.65,9900.0,28.4388,28.4388,28.4135,28.4304,9900.0
2010-11-01 12:50:00,33.65,33.67,33.64,33.65,9100.0,28.4304,28.4473,28.4219,28.4304,9100.0
2010-11-01 12:55:00,33.66,33.66,33.64,33.65,3000.0,28.4388,28.4388,28.4219,28.4304,3000.0
2010-11-01 13:00:00,33.64,33.67,33.62,33.63,9500.0,28.4219,28.4473,28.405,28.4135,9500.0
2010-11-01 13:05:00,33.62,33.63,33.6,33.61,6600.0,28.405,28.4135,28.3881,28.3966,6600.0
2010-11-01 13:10:00,33.62,33.64,33.61,33.64,4500.0,28.405,28.4219,28.3966,28.4219,4500.0
2010-11-01 13:15:00,33.65,33.65,33.63,33.63,5700.0,28.4304,28.4304,28.4135,28.4135,5700.0
2010-11-01 13:20:00,33.63,33.64,33.62,33.64,9300.0,28.4135,28.4219,28.405,28.4219,9300.0
2010-11-01 13:25:00,33.65,33.66,33.62,33.65,9100.0,28.4304,28.4388,28.405,28.4304,9100.0
2010-11-01 13:30:00,33.66,33.69,33.66,33.68,5400.0,28.4388,28.4642,28.4388,28.4557,5400.0
2010-11-01 13:35:00,33.69,33.71,33.68,33.71,2900.0,28.4642,28.4811,28.4557,28.4811,2900.0
2010-11-01 13:40:00,33.71,33.72,33.7,33.7,4600.0,28.4811,28.4895,28.4726,28.4726,4600.0
2010-11-01 13:45:00,33.7,33.71,33.69,33.7,2600.0,28.4726,28.4811,28.4642,28.4726,2600.0
2010-11-01 13:50:00,33.7,33.7,33.68,33.69,6800.0,28.4726,28.4726,28.4557,28.4642,6800.0
2010-11-01 13:55:00,33.7,33.72,33.7,33.72,3100.0,28.4726,28.4895,28.4726,28.4895,3100.0
2010-11-01 14:00:00,33.72,33.72,33.69,33.69,4000.0,28.4895,28.4895,28.4642,28.4642,4000.0
2010-11-01 14:05:00,33.69,33.69,33.65,33.65,6500.0,28.4642,28.4642,28.4304,28.4304,6500.0
2010-11-01 14:10:00,33.65,33.65,33.62,33.62,6600.0,28.4304,28.4304,28.405,28.405,6600.0
2010-11-01 14:15:00,33.62,33.65,33.61,33.64,19400.0,28.405,28.4304,28.3966,28.4219,19400.0
2010-11-01 14:20:00,33.63,33.68,33.63,33.68,4700.0,28.4135,28.4557,28.4135,28.4557,4700.0
2010-11-01 14:25:00,33.68,33.68,33.64,33.64,3300.0,28.4557,28.4557,28.4219,28.4219,3300.0
2010-11-01 14:30:00,33.64,33.64,33.63,33.63,3900.0,28.4219,28.4219,28.4135,28.4135,3900.0
2010-11-01 14:35:00,33.63,33.64,33.6,33.62,16500.0,28.4135,28.4219,28.3881,28.405,16500.0
2010-11-01 14:40:00,33.62,33.65,33.61,33.65,9600.0,28.405,28.4304,28.3966,28.4304,9600.0
2010-11-01 14:45:00,33.64,33.65,33.61,33.61,11800.0,28.4219,28.4304,28.3966,28.3966,11800.0
2010-11-01 14:50:00,33.6,33.61,33.6,33.61,4400.0,28.3881,28.3966,28.3881,28.3966,4400.0
2010-11-01 14:55:00,33.61,33.64,33.6,33.64,13100.0,28.3966,28.4219,28.3881,28.4219,13100.0
2010-11-01 15:00:00,33.64,33.66,33.63,33.65,26800.0,28.4219,28.4388,28.4135,28.4304,26800.0
2010-11-01 15:05:00,33.66,33.66,33.61,33.64,49000.0,28.4388,28.4388,28.3966,28.4219,49000.0
2010-11-01 15:10:00,33.63,33.65,33.6,33.6,21900.0,28.4135,28.4304,28.3881,28.3881,21900.0
2010-11-01 15:15:00,33.6,33.62,33.59,33.6,11700.0,28.3881,28.405,28.3797,28.3881,11700.0
2010-11-01 15:20:00,33.6,33.63,33.59,33.63,15300.0,28.3881,28.4135,28.3797,28.4135,15300.0
2010-11-01 15:25:00,33.63,33.68,33.63,33.64,14500.0,28.4135,28.4557,28.4135,28.4219,14500.0
2010-11-01 15:30:00,33.63,33.64,33.62,33.62,7100.0,28.4135,28.4219,28.405,28.405,7100.0
2010-11-01 15:35:00,33.61,33.61,33.58,33.58,17600.0,28.3966,28.3966,28.3713,28.3713,17600.0
2010-11-01 15:40:00,33.58,33.59,33.58,33.58,11400.0,28.3713,28.3797,28.3713,28.3713,11400.0
2010-11-01 15:45:00,33.58,33.59,33.56,33.57,48200.0,28.3713,28.3797,28.3544,28.3628,48200.0
2010-11-01 15:50:00,33.58,33.63,33.58,33.62,29700.0,28.3713,28.4135,28.3713,28.405,29700.0
2010-11-01 15:55:00,33.62,33.68,33.62,33.64,85800.0,28.405,28.4557,28.405,28.4219,85800.0
2010-11-02 09:30:00,33.89,34.0,33.89,33.96,13500.0,28.6332,28.7261,28.6332,28.6923,13500.0
2010-11-02 09:35:00,33.96,34.16,33.96,34.15,17400.0,28.6923,28.8613,28.6923,28.8528,17400.0
2010-11-02 09:40:00,34.17,34.23,34.15,34.21,9000.0,28.8697,28.9204,28.8528,28.9035,9000.0
2010-11-02 09:45:00,34.2,34.23,34.18,34.2,8900.0,28.8951,28.9204,28.8782,28.8951,8900.0
2010-11-02 09:50:00,34.2,34.2,34.12,34.19,9100.0,28.8951,28.8951,28.8275,28.8866,9100.0
2010-11-02 09:55:00,34.19,34.2,34.14,34.14,5200.0,28.8866,28.8951,28.8444,28.8444,5200.0
2010-11-02 10:00:00,34.14,34.17,34.14,34.15,4500.0,28.8444,28.8697,28.8444,28.8528,4500.0
2010-11-02 10:05:00,34.15,34.15,34.12,34.12,7100.0,28.8528,28.8528,28.8275,28.8275,7100.0
2010-11-02 10:10:00,34.11,34.11,34.04,34.06,5000.0,28.819,28.819,28.7599,28.7768,5000.0
2010-11-02 10:15:00,34.06,34.08,34.04,34.08,6300.0,28.7768,28.7937,28.7599,28.7937,6300.0
2010-11-02 10:20:00,34.06,34.09,34.06,34.07,4300.0,28.7768,28.8021,28.7768,28.7852,4300.0
2010-11-02 10:25:00,34.06,34.11,34.05,34.1,7400.0,28.7768,28.819,28.7683,28.8106,7400.0
2010-11-02 10:30:00,34.1,34.11,34.04,34.05,8900.0,28.8106,28.819,28.7599,28.7683,8900.0
2010-11-02 10:35:00,34.04,34.05,34.03,34.04,6200.0,28.7599,28.7683,28.7515,28.7599,6200.0
2010-11-02 10:40:00,34.04,34.04,34.02,34.04,1800.0,28.7599,28.7599,28.743,28.7599,1800.0
2010-11-02 10:45:00,34.03,34.09,34.02,34.06,15700.0,28.7515,28.8021,28.743,28.7768,15700.0
2010-11-02 10:50:00,34.07,34.1,34.07,34.1,4800.0,28.7852,28.8106,28.7852,28.8106,4800.0
2010-11-02 10:55:00,34.1,34.1,34.05,34.06,4400.0,28.8106,28.8106,28.7683,28.7768,4400.0
2010-11-02 11:00:00,34.06,34.07,34.03,34.06,4600.0,28.7768,28.7852,28.7515,28.7768,4600.0
2010-11-02 11:05:00,34.07,34.1,34.07,34.08,6000.0,28.7852,28.8106,28.7852,28.7937,6000.0
2010-11-02 11:10:00,34.08,34.1,34.07,34.08,4300.0,28.7937,28.8106,28.7852,28.7937,4300.0
2010-11-02 11:15:00,34.08,34.11,34.08,34.1,7800.0,28.7937,28.819,28.7937,28.8106,7800.0
2010-11-02 11:20:00,34.1,34.1,34.05,34.05,6300.0,28.8106,28.8106,28.7683,28.7683,6300.0
2010-11-02 11:25:00,34.05,34.05,34.01,34.01,5600.0,28.7683,28.7683,28.7346,28.7346,5600.0
2010-11-02 11:30:00,34.01,34.03,34.01,34.01,3200.0,28.7346,28.7515,28.7346,28.7346,3200.0
2010-11-02 11:35:00,34.01,34.03,34.0,34.0,4200.0,28.7346,28.7515,28.7261,28.7261,4200.0
2010-11-02 11:40:00,34.0,34.0,33.96,33.96,5300.0,28.7261,28.7261,28.6923,28.6923,5300.0
2010-11-02 11:45:00,33.97,33.97,33.94,33.95,4400.0,28.7008,28.7008,28.6754,28.6839,4400.0
2010-11-02 11:50:00,33.95,33.98,33.94,33.98,6300.0,28.6839,28.7092,28.6754,28.7092,6300.0
2010-11-02 11:55:00,33.98,34.0,33.98,33.99,4700.0,28.7092,28.7261,28.7092,28.7177,4700.0
2010-11-02 12:00:00,33.99,33.99,33.95,33.98,5500.0,28.7177,28.7177,28.6839,28.7092,5500.0
2010-11-02 12:05:00,33.97,34.0,33.97,34.0,2000.0,28.7008,28.7261,28.7008,28.7261,2000.0
2010-11-02 12:10:00,34.0,34.0,33.96,33.96,3700.0,28.7261,28.7261,28.6923,28.6923,3700.0
2010-11-02 12:15:00,33.96,33.97,33.96,33.96,1500.0,28.6923,28.7008,28.6923,28.6923,1500.0
2010-11-02 12:20:00,33.97,33.97,33.93,33.93,3300.0,28.7008,28.7008,28.667,28.667,3300.0
2010-11-02 12:25:00,33.94,33.97,33.93,33.95,4100.0,28.6754,28.7008,28.667,28.6839,4100.0
2010-11-02 12:30:00,33.95,33.95,33.94,33.95,1600.0,28.6839,28.6839,28.6754,28.6839,1600.0
2010-11-02 12:35:00,33.94,33.95,33.94,33.95,1400.0,28.6754,28.6839,28.6754,28.6839,1400.0
2010-11-02 12:40:00,33.95,33.99,33.94,33.99,2400.0,28.6839,28.7177,28.6754,28.7177,2400.0
2010-11-02 12:45:00,33.98,34.02,33.98,34.02,4800.0,28.7092,28.743,28.7092,28.743,4800.0
2010-11-02 12:50:00,34.03,34.03,34.01,34.02,3200.0,28.7515,28.7515,28.7346,28.743,3200.0
2010-11-02 12:55:00,34.01,34.01,33.99,34.01,3700.0,28.7346,28.7346,28.7177,28.7346,3700.0
2010-11-02 13:00:00,34.0,34.03,34.0,34.02,1800.0,28.7261,28.7515,28.7261,28.743,1800.0
2010-11-02 13:05:00,34.03,34.03,34.02,34.03,2500.0,28.7515,28.7515,28.743,28.7515,2500.0
2010-11-02 13:10:00,34.03,34.03,34.02,34.03,1000.0,28.7515,28.7515,28.743,28.7515,1000.0
2010-11-02 13:15:00,34.03,34.03,34.02,34.03,700.0,28.7515,28.7515,28.743,28.7515,700.0
2010-11-02 13:20:00,34.02,34.03,34.02,34.02,5700.0,28.743,28.7515,28.743,28.743,5700.0
2010-11-02 13:25:00,34.02,34.03,34.01,34.03,2000.0,28.743,28.7515,28.7346,28.7515,2000.0
2010-11-02 13:30:00,34.03,34.06,34.03,34.06,2900.0,28.7515,28.7768,28.7515,28.7768,2900.0
2010-11-02 13:35:00,34.06,34.06,34.05,34.05,2300.0,28.7768,28.7768,28.7683,28.7683,2300.0
2010-11-02 13:40:00,34.06,34.11,34.05,34.1,5100.0,28.7768,28.819,28.7683,28.8106,5100.0
2010-11-02 13:45:00,34.11,34.13,34.09,34.11,4900.0,28.819,28.8359,28.8021,28.819,4900.0
2010-11-02 13:50:00,34.11,34.12,34.1,34.11,2900.0,28.819,28.8275,28.8106,28.819,2900.0
2010-11-02 13:55:00,34.11,34.14,34.11,34.13,3800.0,28.819,28.8444,28.819,28.8359,3800.0
2010-11-02 14:00:00,34.13,34.14,34.13,34.13,1900.0,28.8359,28.8444,28.8359,28.8359,1900.0
2010-11-02 14:05:00,34.13,34.14,34.11,34.12,3600.0,28.8359,28.8444,28.819,28.8275,3600.0
2010-11-02 14:10:00,34.12,34.13,34.1,34.12,5900.0,28.8275,28.8359,28.8106,28.8275,5900.0
2010-11-02 14:15:00,34.12,34.13,34.06,34.06,6900.0,28.8275,28.8359,28.7768,28.7768,6900.0
2010-11-02 14:20:00,34.06,34.06,34.04,34.06,4700.0,28.7768,28.7768,28.7599,28.7768,4700.0
2010-11-02 14:25:00,34.05,34.1,34.05,34.1,5000.0,28.7683,28.8106,28.7683,28.8106,5000.0
2010-11-02 14:30:00,34.09,34.1,34.07,34.08,2600.0,28.8021,28.8106,28.7852,28.7937,2600.0
2010-11-02 14:35:00,34.08,34.08,34.03,34.04,11900.0,28.7937,28.7937,28.7515,28.7599,11900.0
2010-11-02 14:40:00,34.04,34.04,34.01,34.02,5000.0,28.7599,28.7599,28.7346,28.743,5000.0
2010-11-02 14:45:00,34.01,34.02,34.01,34.02,3200.0,28.7346,28.743,28.7346,28.743,3200.0
2010-11-02 14:50:00,34.01,34.02,34.01,34.02,2000.0,28.7346,28.743,28.7346,28.743,2000.0
2010-11-02 14:55:00,34.01,34.02,34.0,34.0,6900.0,28.7346,28.743,28.7261,28.7261,6900.0
2010-11-02 15:00:00,34.0,34.05,34.0,34.04,14400.0,28.7261,28.7683,28.7261,28.7599,14400.0
2010-11-02 15:05:00,34.04,34.04,34.03,34.04,4600.0,28.7599,28.7599,28.7515,28.7599,4600.0
2010-11-02 15:10:00,34.03,34.05,34.03,34.05,7900.0,28.7515,28.7683,28.7515,28.7683,7900.0
2010-11-02 15:15:00,34.05,34.1,34.04,34.1,11300.0,28.7683,28.8106,28.7599,28.8106,11300.0
2010-11-02 15:20:00,34.09,34.1,34.09,34.09,3500.0,28.8021,28.8106,28.8021,28.8021,3500.0
2010-11-02 15:25:00,34.09,34.1,34.07,34.07,6100.0,28.8021,28.8106,28.7852,28.7852,6100.0
2010-11-02 15:30:00,34.07,34.08,34.04,34.05,10900.0,28.7852,28.7937,28.7599,28.7683,10900.0
2010-11-02 15:35:00,34.05,34.06,34.04,34.05,6200.0,28.7683,28.7768,28.7599,28.7683,6200.0
2010-11-02 15:40:00,34.05,34.05,34.03,34.04,12400.0,28.7683,28.7683,28.7515,28.7599,12400.0
2010-11-02 15:45:00,34.04,34.04,34.02,34.03,18900.0,28.7599,28.7599,28.743,28.7515,18900.0
2010-11-02 15:50:00,34.03,34.06,34.03,34.05,15400.0,28.7515,28.7768,28.7515,28.7683,15400.0
2010-11-02 15:55:00,34.05,34.06,34.03,34.04,34700.0,28.7683,28.7768,28.7515,28.7599,34700.0
2010-11-03 09:30:00,34.06,34.19,34.0,34.19,8000.0,28.7768,28.8866,28.7261,28.8866,8000.0
2010-11-03 09:35:00,34.22,34.25,34.18,34.22,5000.0,28.912,28.9373,28.8782,28.912,5000.0
2010-11-03 09:40:00,34.23,34.26,34.17,34.19,7100.0,28.9204,28.9458,28.8697,28.8866,7100.0
2010-11-03 09:45:00,34.19,34.19,34.11,34.13,5400.0,28.8866,28.8866,28.819,28.8359,5400.0
2010-11-03 09:50:00,34.13,34.17,34.12,34.16,4800.0,28.8359,28.8697,28.8275,28.8613,4800.0
2010-11-03 09:55:00,34.16,34.23,34.16,34.2,5000.0,28.8613,28.9204,28.8613,28.8951,5000.0
2010-11-03 10:00:00,34.21,34.24,34.18,34.24,11700.0,28.9035,28.9289,28.8782,28.9289,11700.0
2010-11-03 10:05:00,34.24,34.33,34.24,34.33,7700.0,28.9289,29.0049,28.9289,29.0049,7700.0
2010-11-03 10:10:00,34.32,34.34,34.31,34.31,7200.0,28.9965,29.0134,28.988,28.988,7200.0
2010-11-03 10:15:00,34.32,34.35,34.31,34.33,7900.0,28.9965,29.0218,28.988,29.0049,7900.0
2010-11-03 10:20:00,34.33,34.34,34.32,34.32,4200.0,29.0049,29.0134,28.9965,28.9965,4200.0
2010-11-03 10:25:00,34.32,34.34,34.29,34.3,4600.0,28.9965,29.0134,28.9711,28.9796,4600.0
2010-11-03 10:30:00,34.31,34.33,34.3,34.32,4300.0,28.988,29.0049,28.9796,28.9965,4300.0
2010-11-03 10:35:00,34.33,34.36,34.32,34.34,6200.0,29.0049,29.0303,28.9965,29.0134,6200.0
2010-11-03 10:40:00,34.34,34.34,34.27,34.27,8900.0,29.0134,29.0134,28.9542,28.9542,8900.0
2010-11-03 10:45:00,34.26,34.26,34.18,34.21,6100.0,28.9458,28.9458,28.8782,28.9035,6100.0
2010-11-03 10:50:00,34.2,34.22,34.2,34.21,3900.0,28.8951,28.912,28.8951,28.9035,3900.0
2010-11-03 10:55:00,34.21,34.22,34.21,34.22,3200.0,28.9035,28.912,28.9035,28.912,3200.0
2010-11-03 11:00:00,34.21,34.26,34.2,34.25,8000.0,28.9035,28.9458,28.8951,28.9373,8000.0
2010-11-03 11:05:00,34.26,34.27,34.22,34.22,5400.0,28.9458,28.9542,28.912,28.912,5400.0
2010-11-03 11:10:00,34.21,34.21,34.1,34.11,6200.0,28.9035,28.9035,28.8106,28.819,6200.0
2010-11-03 11:15:00,34.12,34.13,34.1,34.1,5300.0,28.8275,28.8359,28.8106,28.8106,5300.0
2010-11-03 11:20:00,34.1,34.11,34.08,34.08,2200.0,28.8106,28.819,28.7937,28.7937,2200.0
2010-11-03 11:25:00,34.09,34.1,34.06,34.1,4600.0,28.8021,28.8106,28.7768,28.8106,4600.0
2010-11-03 11:30:00,34.09,34.11,34.09,34.1,4500.0,28.8021,28.819,28.8021,28.8106,4500.0
2010-11-03 11:35:00,34.09,34.11,34.09,34.1,2300.0,28.8021,28.819,28.8021,28.8106,2300.0
2010-11-03 11:40:00,34.1,34.13,34.1,34.11,4700.0,28.8106,28.8359,28.8106,28.819,4700.0
2010-11-03 11:45:00,34.1,34.11,34.08,34.08,2600.0,28.8106,28.819,28.7937,28.7937,2600.0
2010-11-03 11:50:00,34.09,34.11,34.09,34.09,3200.0,28.8021,28.819,28.8021,28.8021,3200.0
2010-11-03 11:55:00,34.09,34.1,34.07,34.08,1700.0,28.8021,28.8106,28.7852,28.7937,1700.0
2010-11-03 12:00:00,34.08,34.08,34.0,34.02,5800.0,28.7937,28.7937,28.7261,28.743,5800.0
2010-11-03 12:05:00,34.01,34.04,34.01,34.04,5000.0,28.7346,28.7599,28.7346,28.7599,5000.0
2010-11-03 12:10:00,34.05,34.07,34.04,34.05,9800.0,28.7683,28.7852,28.7599,28.7683,9800.0
2010-11-03 12:15:00,34.05,34.07,34.05,34.07,3700.0,28.7683,28.7852,28.7683,28.7852,3700.0
2010-11-03 12:20:00,34.08,34.08,34.05,34.05,3800.0,28.7937,28.7937,28.7683,28.7683,3800.0
2010-11-03 12:25:00,34.06,34.08,34.06,34.08,1600.0,28.7768,28.7937,28.7768,28.7937,1600.0
2010-11-03 12:30:00,34.06,34.09,34.06,34.09,3000.0,28.7768,28.8021,28.7768,28.8021,3000.0
2010-11-03 12:35:00,34.09,34.09,34.06,34.07,2300.0,28.8021,28.8021,28.7768,28.7852,2300.0
2010-11-03 12:40:00,34.06,34.09,34.06,34.07,2500.0,28.7768,28.8021,28.7768,28.7852,2500.0
2010-11-03 12:45:00,34.06,34.09,34.06,34.08,2100.0,28.7768,28.8021,28.7768,28.7937,2100.0
2010-11-03 12:50:00,34.09,34.09,34.07,34.08,2200.0,28.8021,28.8021,28.7852,28.7937,2200.0
2010-11-03 12:55:00,34.09,34.09,34.07,34.07,1400.0,28.8021,28.8021,28.7852,28.7852,1400.0
2010-11-03 13:00:00,34.08,34.1,34.07,34.09,7200.0,28.7937,28.8106,28.7852,28.8021,7200.0
2010-11-03 13:05:00,34.09,34.11,34.09,34.09,2400.0,28.8021,28.819,28.8021,28.8021,2400.0
2010-11-03 13:10:00,34.09,34.12,34.09,34.12,2000.0,28.8021,28.8275,28.8021,28.8275,2000.0
2010-11-03 13:15:00,34.11,34.12,34.09,34.11,4100.0,28.819,28.8275,28.8021,28.819,4100.0
2010-11-03 13:20:00,34.11,34.11,34.09,34.11,4700.0,28.819,28.819,28.8021,28.819,4700.0
2010-11-03 13:25:00,34.11,34.11,34.11,34.11,1600.0,28.819,28.819,28.819,28.819,1600.0
2010-11-03 13:30:00,34.11,34.14,34.11,34.14,2400.0,28.819,28.8444,28.819,28.8444,2400.0
2010-11-03 13:35:00,34.14,34.14,34.11,34.11,2700.0,28.8444,28.8444,28.819,28.819,2700.0
2010-11-03 13:40:00,34.1,34.1,34.09,34.1,2300.0,28.8106,28.8106,28.8021,28.8106,2300.0
2010-11-03 13:45:00,34.11,34.15,34.11,34.14,4300.0,28.819,28.8528,28.819,28.8444,4300.0
2010-11-03 13:50:00,34.14,34.14,34.13,34.14,1800.0,28.8444,28.8444,28.8359,28.8444,1800.0
2010-11-03 13:55:00,34.14,34.16,34.13,34.13,3600.0,28.8444,28.8613,28.8359,28.8359,3600.0
2010-11-03 14:00:00,34.13,34.18,34.12,34.18,5100.0,28.8359,28.8782,28.8275,28.8782,5100.0
2010-11-03 14:05:00,34.17,34.19,34.16,34.17,6400.0,28.8697,28.8866,28.8613,28.8697,6400.0
2010-11-03 14:10:00,34.17,34.17,34.05,34.14,13000.0,28.8697,28.8697,28.7683,28.8444,13000.0
2010-11-03 14:15:00,34.15,34.33,34.06,34.22,21300.0,28.8528,29.0049,28.7768,28.912,21300.0
2010-11-03 14:20:00,34.23,34.33,34.07,34.13,13200.0,28.9204,29.0049,28.7852,28.8359,13200.0
2010-11-03 14:25:00,34.1,34.13,33.95,34.0,18300.0,28.8106,28.8359,28.6839,28.7261,18300.0
2010-11-03 14:30:00,33.99,34.03,33.91,34.01,12600.0,28.7177,28.7515,28.6501,28.7346,12600.0
2010-11-03 14:35:00,34.0,34.13,33.99,34.12,9800.0,28.7261,28.8359,28.7177,28.8275,9800.0
2010-11-03 14:40:00,34.1,34.18,34.08,34.18,12100.0,28.8106,28.8782,28.7937,28.8782,12100.0
2010-11-03 14:45:00,34.18,34.18,34.14,34.15,10800.0,28.8782,28.8782,28.8444,28.8528,10800.0
2010-11-03 14:50:00,34.15,34.22,34.14,34.19,8800.0,28.8528,28.912,28.8444,28.8866,8800.0
2010-11-03 14:55:00,34.2,34.25,34.2,34.25,11400.0,28.8951,28.9373,28.8951,28.9373,11400.0
2010-11-03 15:00:00,34.25,34.31,34.24,34.3,17900.0,28.9373,28.988,28.9289,28.9796,17900.0
2010-11-03 15:05:00,34.3,34.34,34.29,34.33,19000.0,28.9796,29.0134,28.9711,29.0049,19000.0
2010-11-03 15:10:00,34.33,34.36,34.32,34.33,13700.0,29.0049,29.0303,28.9965,29.0049,13700.0
2010-11-03 15:15:00,34.33,34.34,34.32,34.32,11100.0,29.0049,29.0134,28.9965,28.9965,11100.0
2010-11-03 15:20:00,34.32,34.32,34.27,34.31,19000.0,28.9965,28.9965,28.9542,28.988,19000.0
2010-11-03 15:25:00,34.31,34.32,34.28,34.31,17500.0,28.988,28.9965,28.9627,28.988,17500.0
2010-11-03 15:30:00,34.31,34.33,34.27,34.28,18600.0,28.988,29.0049,28.9542,28.9627,18600.0
2010-11-03 15:35:00,34.28,34.31,34.28,34.3,28700.0,28.9627,28.988,28.9627,28.9796,28700.0
2010-11-03 15:40:00,34.3,34.3,34.28,34.29,11700.0,28.9796,28.9796,28.9627,28.9711,11700.0
2010-11-03 15:45:00,34.29,34.3,34.25,34.26,33900.0,28.9711,28.9796,28.9373,28.9458,33900.0
2010-11-03 15:50:00,34.26,34.26,34.24,34.25,22500.0,28.9458,28.9458,28.9289,28.9373,22500.0
2010-11-03 15:55:00,34.26,34.3,34.25,34.3,42100.0,28.9458,28.9796,28.9373,28.9796,42100.0
2010-11-04 09:30:00,34.57,34.69,34.55,34.69,11000.0,29.2077,29.3091,29.1908,29.3091,11000.0
2010-11-04 09:35:00,34.67,34.69,34.58,34.68,6500.0,29.2922,29.3091,29.2161,29.3006,6500.0
2010-11-04 09:40:00,34.68,34.8,34.68,34.76,11900.0,29.3006,29.402,29.3006,29.3682,11900.0
2010-11-04 09:45:00,34.76,34.78,34.71,34.71,6600.0,29.3682,29.3851,29.326,29.326,6600.0
2010-11-04 09:50:00,34.72,34.76,34.7,34.74,5800.0,29.3344,29.3682,29.3175,29.3513,5800.0
2010-11-04 09:55:00,34.73,34.74,34.71,34.73,4100.0,29.3429,29.3513,29.326,29.3429,4100.0
2010-11-04 10:00:00,34.73,34.73,34.63,34.65,16100.0,29.3429,29.3429,29.2584,29.2753,16100.0
2010-11-04 10:05:00,34.64,34.67,34.62,34.66,5200.0,29.2668,29.2922,29.2499,29.2837,5200.0
2010-11-04 10:10:00,34.66,34.68,34.66,34.66,5200.0,29.2837,29.3006,29.2837,29.2837,5200.0
2010-11-04 10:15:00,34.66,34.72,34.64,34.7,6400.0,29.2837,29.3344,29.2668,29.3175,6400.0
2010-11-04 10:20:00,34.7,34.71,34.68,34.68,4100.0,29.3175,29.326,29.3006,29.3006,4100.0
2010-11-04 10:25:00,34.68,34.82,34.68,34.81,12600.0,29.3006,29.4189,29.3006,29.4105,12600.0
2010-11-04 10:30:00,34.81,34.81,34.78,34.79,4200.0,29.4105,29.4105,29.3851,29.3936,4200.0
2010-11-04 10:35:00,34.78,34.78,34.76,34.78,5900.0,29.3851,29.3851,29.3682,29.3851,5900.0
2010-11-04 10:40:00,34.78,34.8,34.76,34.77,4100.0,29.3851,29.402,29.3682,29.3767,4100.0
2010-11-04 10:45:00,34.77,34.77,34.75,34.77,3300.0,29.3767,29.3767,29.3598,29.3767,3300.0
2010-11-04 10:50:00,34.77,34.79,34.76,34.79,4000.0,29.3767,29.3936,29.3682,29.3936,4000.0
2010-11-04 10:55:00,34.78,34.86,34.78,34.86,7200.0,29.3851,29.4527,29.3851,29.4527,7200.0
2010-11-04 11:00:00,34.85,34.92,34.85,34.91,7300.0,29.4443,29.5034,29.4443,29.4949,7300.0
2010-11-04 11:05:00,34.9,34.92,34.89,34.92,5500.0,29.4865,29.5034,29.4781,29.5034,5500.0
2010-11-04 11:10:00,34.92,34.96,34.91,34.91,4500.0,29.5034,29.5372,29.4949,29.4949,4500.0
2010-11-04 11:15:00,34.91,34.93,34.9,34.93,4200.0,29.4949,29.5118,29.4865,29.5118,4200.0
2010-11-04 11:20:00,34.92,34.94,34.88,34.89,8700.0,29.5034,29.5203,29.4696,29.4781,8700.0
2010-11-04 11:25:00,34.9,34.9,34.85,34.88,4800.0,29.4865,29.4865,29.4443,29.4696,4800.0
2010-11-04 11:30:00,34.88,34.89,34.86,34.87,4200.0,29.4696,29.4781,29.4527,29.4612,4200.0
2010-11-04 11:35:00,34.89,34.89,34.86,34.86,4800.0,29.4781,29.4781,29.4527,29.4527,4800.0
2010-11-04 11:40:00,34.86,34.89,34.86,34.88,3800.0,29.4527,29.4781,29.4527,29.4696,3800.0
2010-11-04 11:45:00,34.88,34.89,34.87,34.88,3000.0,29.4696,29.4781,29.4612,29.4696,3000.0
2010-11-04 11:50:00,34.87,34.91,34.87,34.88,5800.0,29.4612,29.4949,29.4612,29.4696,5800.0
2010-11-04 11:55:00,34.88,34.9,34.87,34.88,3200.0,29.4696,29.4865,29.4612,29.4696,3200.0
2010-11-04 12:00:00,34.88,34.88,34.84,34.84,4400.0,29.4696,29.4696,29.4358,29.4358,4400.0
2010-11-04 12:05:00,34.83,34.87,34.83,34.87,5300.0,29.4274,29.4612,29.4274,29.4612,5300.0
2010-11-04 12:10:00,34.87,34.88,34.86,34.88,2000.0,29.4612,29.4696,29.4527,29.4696,2000.0
2010-11-04 12:15:00,34.88,34.89,34.86,34.88,4700.0,29.4696,29.4781,29.4527,29.4696,4700.0
2010-11-04 12:20:00,34.88,34.9,34.87,34.88,3300.0,29.4696,29.4865,29.4612,29.4696,3300.0
2010-11-04 12:25:00,34.88,34.91,34.87,34.89,4500.0,29.4696,29.4949,29.4612,29.4781,4500.0
2010-11-04 12:30:00,34.89,34.89,34.86,34.89,2800.0,29.4781,29.4781,29.4527,29.4781,2800.0
2010-11-04 12:35:00,34.88,34.88,34.84,34.85,7800.0,29.4696,29.4696,29.4358,29.4443,7800.0
2010-11-04 12:40:00,34.85,34.87,34.85,34.87,2800.0,29.4443,29.4612,29.4443,29.4612,2800.0
2010-11-04 12:45:00,34.86,34.87,34.79,34.79,6800.0,29.4527,29.4612,29.3936,29.3936,6800.0
2010-11-04 12:50:00,34.79,34.8,34.76,34.78,13300.0,29.3936,29.402,29.3682,29.3851,13300.0
2010-11-04 12:55:00,34.78,34.82,34.78,34.82,3800.0,29.3851,29.4189,29.3851,29.4189,3800.0
2010-11-04 13:00:00,34.83,34.85,34.82,34.85,3500.0,29.4274,29.4443,29.4189,29.4443,3500.0
2010-11-04 13:05:00,34.85,34.86,34.85,34.86,4000.0,29.4443,29.4527,29.4443,29.4527,4000.0
2010-11-04 13:10:00,34.86,34.86,34.85,34.85,5000.0,29.4527,29.4527,29.4443,29.4443,5000.0
2010-11-04 13:15:00,34.85,34.86,34.84,34.85,6000.0,29.4443,29.4527,29.4358,29.4443,6000.0
2010-11-04 13:20:00,34.85,34.87,34.84,34.87,13800.0,29.4443,29.4612,29.4358,29.4612,13800.0
2010-11-04 13:25:00,34.86,34.88,34.86,34.86,10700.0,29.4527,29.4696,29.4527,29.4527,10700.0
2010-11-04 13:30:00,34.85,34.87,34.84,34.85,4600.0,29.4443,29.4612,29.4358,29.4443,4600.0
2010-11-04 13:35:00,34.84,34.85,34.82,34.83,3400.0,29.4358,29.4443,29.4189,29.4274,3400.0
2010-11-04 13:40:00,34.83,34.83,34.81,34.83,4300.0,29.4274,29.4274,29.4105,29.4274,4300.0
2010-11-04 13:45:00,34.83,34.83,34.78,34.81,11100.0,29.4274,29.4274,29.3851,29.4105,11100.0
2010-11-04 13:50:00,34.81,34.82,34.78,34.78,5500.0,29.4105,29.4189,29.3851,29.3851,5500.0
2010-11-04 13:55:00,34.78,34.79,34.76,34.76,3600.0,29.3851,29.3936,29.3682,29.3682,3600.0
2010-11-04 14:00:00,34.76,34.77,34.74,34.76,9600.0,29.3682,29.3767,29.3513,29.3682,9600.0
2010-11-04 14:05:00,34.76,34.76,34.72,34.73,4300.0,29.3682,29.3682,29.3344,29.3429,4300.0
2010-11-04 14:10:00,34.73,34.77,34.72,34.77,8200.0,29.3429,29.3767,29.3344,29.3767,8200.0
2010-11-04 14:15:00,34.76,34.76,34.74,34.74,6700.0,29.3682,29.3682,29.3513,29.3513,6700.0
2010-11-04 14:20:00,34.74,34.77,34.74,34.77,7300.0,29.3513,29.3767,29.3513,29.3767,7300.0
2010-11-04 14:25:00,34.77,34.77,34.76,34.77,5900.0,29.3767,29.3767,29.3682,29.3767,5900.0
2010-11-04 14:30:00,34.77,34.77,34.76,34.77,3700.0,29.3767,29.3767,29.3682,29.3767,3700.0
2010-11-04 14:35:00,34.77,34.83,34.76,34.83,9500.0,29.3767,29.4274,29.3682,29.4274,9500.0
2010-11-04 14:40:00,34.83,34.83,34.77,34.77,7500.0,29.4274,29.4274,29.3767,29.3767,7500.0
2010-11-04 14:45:00,34.77,34.78,34.74,34.75,9800.0,29.3767,29.3851,29.3513,29.3598,9800.0
2010-11-04 14:50:00,34.74,34.77,34.74,34.76,6800.0,29.3513,29.3767,29.3513,29.3682,6800.0
2010-11-04 14:55:00,34.76,34.78,34.76,34.77,10300.0,29.3682,29.3851,29.3682,29.3767,10300.0
2010-11-04 15:00:00,34.77,34.79,34.76,34.78,15100.0,29.3767,29.3936,29.3682,29.3851,15100.0
2010-11-04 15:05:00,34.78,34.8,34.78,34.79,9100.0,29.3851,29.402,29.3851,29.3936,9100.0
2010-11-04 15:10:00,34.79,34.8,34.78,34.79,12200.0,29.3936,29.402,29.3851,29.3936,12200.0
2010-11-04 15:15:00,34.78,34.79,34.75,34.76,13900.0,29.3851,29.3936,29.3598,29.3682,13900.0
2010-11-04 15:20:00,34.75,34.75,34.74,34.74,13500.0,29.3598,29.3598,29.3513,29.3513,13500.0
2010-11-04 15:25:00,34.75,34.86,34.74,34.86,41500.0,29.3598,29.4527,29.3513,29.4527,41500.0
2010-11-04 15:30:00,34.86,34.86,34.81,34.81,18400.0,29.4527,29.4527,29.4105,29.4105,18400.0
2010-11-04 15:35:00,34.81,34.82,34.78,34.78,14100.0,29.4105,29.4189,29.3851,29.3851,14100.0
2010-11-04 15:40:00,34.79,34.79,34.76,34.79,28500.0,29.3936,29.3936,29.3682,29.3936,28500.0
2010-11-04 15:45:00,34.79,34.84,34.78,34.84,36700.0,29.3936,29.4358,29.3851,29.4358,36700.0
2010-11-04 15:50:00,34.84,34.87,34.83,34.87,23500.0,29.4358,29.4612,29.4274,29.4612,23500.0
2010-11-04 15:55:00,34.87,34.93,34.86,34.92,97400.0,29.4612,29.5118,29.4527,29.5034,97400.0
2010-11-05 09:30:00,34.9,34.9,34.73,34.76,18700.0,29.4865,29.4865,29.3429,29.3682,18700.0
2010-11-05 09:35:00,34.79,34.83,34.79,34.79,3200.0,29.3936,29.4274,29.3936,29.3936,3200.0
2010-11-05 09:40:00,34.81,34.83,34.76,34.76,7800.0,29.4105,29.4274,29.3682,29.3682,7800.0
2010-11-05 09:45:00,34.76,34.76,34.72,34.74,10400.0,29.3682,29.3682,29.3344,29.3513,10400.0
2010-11-05 09:50:00,34.76,34.77,34.72,34.73,7800.0,29.3682,29.3767,29.3344,29.3429,7800.0
2010-11-05 09:55:00,34.74,34.75,34.72,34.72,8500.0,29.3513,29.3598,29.3344,29.3344,8500.0
2010-11-05 10:00:00,34.73,34.75,34.69,34.69,7400.0,29.3429,29.3598,29.3091,29.3091,7400.0
2010-11-05 10:05:00,34.69,34.73,34.65,34.65,24700.0,29.3091,29.3429,29.2753,29.2753,24700.0
2010-11-05 10:10:00,34.66,34.66,34.58,34.58,21600.0,29.2837,29.2837,29.2161,29.2161,21600.0
2010-11-05 10:15:00,34.58,34.58,34.49,34.51,28400.0,29.2161,29.2161,29.1401,29.157,28400.0
2010-11-05 10:20:00,34.51,34.59,34.5,34.52,30700.0,29.157,29.2246,29.1485,29.1654,30700.0
2010-11-05 10:25:00,34.51,34.52,34.5,34.51,8600.0,29.157,29.1654,29.1485,29.157,8600.0
2010-11-05 10:30:00,34.52,34.57,34.52,34.57,4500.0,29.1654,29.2077,29.1654,29.2077,4500.0
2010-11-05 10:35:00,34.57,34.62,34.57,34.61,7000.0,29.2077,29.2499,29.2077,29.2415,7000.0
2010-11-05 10:40:00,34.61,34.64,34.61,34.62,4800.0,29.2415,29.2668,29.2415,29.2499,4800.0
2010-11-05 10:45:00,34.61,34.62,34.61,34.62,5000.0,29.2415,29.2499,29.2415,29.2499,5000.0
2010-11-05 10:50:00,34.62,34.67,34.61,34.67,10800.0,29.2499,29.2922,29.2415,29.2922,10800.0
2010-11-05 10:55:00,34.67,34.7,34.67,34.68,6100.0,29.2922,29.3175,29.2922,29.3006,6100.0
2010-11-05 11:00:00,34.67,34.69,34.67,34.68,5600.0,29.2922,29.3091,29.2922,29.3006,5600.0
2010-11-05 11:05:00,34.68,34.68,34.67,34.68,2800.0,29.3006,29.3006,29.2922,29.3006,2800.0
2010-11-05 11:10:00,34.68,34.71,34.67,34.71,8000.0,29.3006,29.326,29.2922,29.326,8000.0
2010-11-05 11:15:00,34.71,34.72,34.7,34.7,5500.0,29.326,29.3344,29.3175,29.3175,5500.0
2010-11-05 11:20:00,34.71,34.71,34.7,34.71,800.0,29.326,29.326,29.3175,29.326,800.0
2010-11-05 11:25:00,34.71,34.71,34.7,34.71,2600.0,29.326,29.326,29.3175,29.326,2600.0
2010-11-05 11:30:00,34.71,34.71,34.68,34.68,7800.0,29.326,29.326,29.3006,29.3006,7800.0
2010-11-05 11:35:00,34.68,34.69,34.62,34.64,23000.0,29.3006,29.3091,29.2499,29.2668,23000.0
2010-11-05 11:40:00,34.65,34.66,34.62,34.62,2100.0,29.2753,29.2837,29.2499,29.2499,2100.0
2010-11-05 11:45:00,34.62,34.63,34.61,34.63,3200.0,29.2499,29.2584,29.2415,29.2584,3200.0
2010-11-05 11:50:00,34.63,34.64,34.62,34.64,3600.0,29.2584,29.2668,29.2499,29.2668,3600.0
2010-11-05 11:55:00,34.63,34.63,34.57,34.59,8200.0,29.2584,29.2584,29.2077,29.2246,8200.0
2010-11-05 12:00:00,34.58,34.59,34.57,34.58,4900.0,29.2161,29.2246,29.2077,29.2161,4900.0
2010-11-05 12:05:00,34.59,34.6,34.58,34.59,3500.0,29.2246,29.233,29.2161,29.2246,3500.0
2010-11-05 12:10:00,34.59,34.62,34.58,34.61,6400.0,29.2246,29.2499,29.2161,29.2415,6400.0
2010-11-05 12:15:00,34.62,34.67,34.62,34.67,5600.0,29.2499,29.2922,29.2499,29.2922,5600.0
2010-11-05 12:20:00,34.67,34.67,34.65,34.66,4700.0,29.2922,29.2922,29.2753,29.2837,4700.0
2010-11-05 12:25:00,34.66,34.69,34.65,34.68,4100.0,29.2837,29.3091,29.2753,29.3006,4100.0
2010-11-05 12:30:00,34.68,34.69,34.64,34.69,6800.0,29.3006,29.3091,29.2668,29.3091,6800.0
2010-11-05 12:35:00,34.69,34.69,34.67,34.69,5700.0,29.3091,29.3091,29.2922,29.3091,5700.0
2010-11-05 12:40:00,34.69,34.73,34.66,34.73,18600.0,29.3091,29.3429,29.2837,29.3429,18600.0
2010-11-05 12:45:00,34.73,34.73,34.72,34.72,2300.0,29.3429,29.3429,29.3344,29.3344,2300.0
2010-11-05 12:50:00,34.73,34.73,34.68,34.69,3200.0,29.3429,29.3429,29.3006,29.3091,3200.0
2010-11-05 12:55:00,34.68,34.69,34.68,34.69,1200.0,29.3006,29.3091,29.3006,29.3091,1200.0
2010-11-05 13:00:00,34.68,34.74,34.68,34.74,6000.0,29.3006,29.3513,29.3006,29.3513,6000.0
2010-11-05 13:05:00,34.74,34.77,34.74,34.77,2100.0,29.3513,29.3767,29.3513,29.3767,2100.0
2010-11-05 13:10:00,34.77,34.79,34.77,34.79,4100.0,29.3767,29.3936,29.3767,29.3936,4100.0
2010-11-05 13:15:00,34.79,34.8,34.79,34.8,400.0,29.3936,29.402,29.3936,29.402,400.0
2010-11-05 13:20:00,34.8,34.82,34.79,34.81,4500.0,29.402,29.4189,29.3936,29.4105,4500.0
2010-11-05 13:25:00,34.82,34.82,34.81,34.82,1100.0,29.4189,29.4189,29.4105,29.4189,1100.0
2010-11-05 13:30:00,34.81,34.82,34.81,34.82,2700.0,29.4105,29.4189,29.4105,29.4189,2700.0
2010-11-05 13:35:00,34.81,34.82,34.81,34.81,3800.0,29.4105,29.4189,29.4105,29.4105,3800.0
2010-11-05 13:40:00,34.82,34.82,34.79,34.79,6700.0,29.4189,29.4189,29.3936,29.3936,6700.0
2010-11-05 13:45:00,34.79,34.79,34.79,34.79,200.0,29.3936,29.3936,29.3936,29.3936,200.0
2010-11-05 13:50:00,34.79,34.8,34.78,34.78,4600.0,29.3936,29.402,29.3851,29.3851,4600.0
2010-11-05 13:55:00,34.79,34.79,34.78,34.78,800.0,29.3936,29.3936,29.3851,29.3851,800.0
2010-11-05 14:00:00,34.79,34.79,34.74,34.74,6800.0,29.3936,29.3936,29.3513,29.3513,6800.0
2010-11-05 14:05:00,34.74,34.75,34.73,34.73,3200.0,29.3513,29.3598,29.3429,29.3429,3200.0
2010-11-05 14:10:00,34.72,34.72,34.71,34.71,2900.0,29.3344,29.3344,29.326,29.326,2900.0
2010-11-05 14:15:00,34.71,34.71,34.67,34.67,6600.0,29.326,29.326,29.2922,29.2922,6600.0
2010-11-05 14:20:00,34.66,34.68,34.65,34.67,3500.0,29.2837,29.3006,29.2753,29.2922,3500.0
2010-11-05 14:25:00,34.67,34.67,34.64,34.66,7300.0,29.2922,29.2922,29.2668,29.2837,7300.0
2010-11-05 14:30:00,34.67,34.72,34.67,34.7,5800.0,29.2922,29.3344,29.2922,29.3175,5800.0
2010-11-05 14:35:00,34.69,34.72,34.69,34.72,5000.0,29.3091,29.3344,29.3091,29.3344,5000.0
2010-11-05 14:40:00,34.71,34.71,34.69,34.71,6500.0,29.326,29.326,29.3091,29.326,6500.0
2010-11-05 14:45:00,34.7,34.72,34.69,34.72,7400.0,29.3175,29.3344,29.3091,29.3344,7400.0
2010-11-05 14:50:00,34.72,34.72,34.69,34.69,6800.0,29.3344,29.3344,29.3091,29.3091,6800.0
2010-11-05 14:55:00,34.7,34.7,34.67,34.67,6800.0,29.3175,29.3175,29.2922,29.2922,6800.0
2010-11-05 15:00:00,34.67,34.67,34.66,34.67,4800.0,29.2922,29.2922,29.2837,29.2922,4800.0
2010-11-05 15:05:00,34.66,34.67,34.66,34.66,6900.0,29.2837,29.2922,29.2837,29.2837,6900.0
2010-11-05 15:10:00,34.66,34.67,34.65,34.65,8900.0,29.2837,29.2922,29.2753,29.2753,8900.0
2010-11-05 15:15:00,34.65,34.66,34.64,34.64,7700.0,29.2753,29.2837,29.2668,29.2668,7700.0
2010-11-05 15:20:00,34.64,34.64,34.6,34.62,12400.0,29.2668,29.2668,29.233,29.2499,12400.0
2010-11-05 15:25:00,34.61,34.62,34.59,34.62,10800.0,29.2415,29.2499,29.2246,29.2499,10800.0
2010-11-05 15:30:00,34.61,34.62,34.61,34.62,14000.0,29.2415,29.2499,29.2415,29.2499,14000.0
2010-11-05 15:35:00,34.61,34.62,34.56,34.56,15300.0,29.2415,29.2499,29.1992,29.1992,15300.0
2010-11-05 15:40:00,34.56,34.57,34.54,34.56,16600.0,29.1992,29.2077,29.1823,29.1992,16600.0
2010-11-05 15:45:00,34.56,34.67,34.56,34.66,38500.0,29.1992,29.2922,29.1992,29.2837,38500.0
2010-11-05 15:50:00,34.66,34.68,34.65,34.67,23300.0,29.2837,29.3006,29.2753,29.2922,23300.0
2010-11-05 15:55:00,34.67,34.73,34.67,34.73,65500.0,29.2922,29.3429,29.2922,29.3429,65500.0
2010-11-08 09:30:00,34.75,34.75,34.55,34.75,10500.0,29.3598,29.3598,29.1908,29.3598,10500.0
2010-11-08 09:35:00,34.73,34.75,34.68,34.75,3300.0,29.3429,29.3598,29.3006,29.3598,3300.0
2010-11-08 09:40:00,34.75,34.8,34.72,34.73,5200.0,29.3598,29.402,29.3344,29.3429,5200.0
2010-11-08 09:45:00,34.73,34.74,34.69,34.72,5300.0,29.3429,29.3513,29.3091,29.3344,5300.0
2010-11-08 09:50:00,34.71,34.71,34.65,34.68,6200.0,29.326,29.326,29.2753,29.3006,6200.0
2010-11-08 09:55:00,34.69,34.71,34.64,34.69,7700.0,29.3091,29.326,29.2668,29.3091,7700.0
2010-11-08 10:00:00,34.66,34.73,34.66,34.73,4100.0,29.2837,29.3429,29.2837,29.3429,4100.0
2010-11-08 10:05:00,34.74,34.8,34.74,34.77,18100.0,29.3513,29.402,29.3513,29.3767,18100.0
2010-11-08 10:10:00,34.77,34.77,34.69,34.71,5600.0,29.3767,29.3767,29.3091,29.326,5600.0
2010-11-08 10:15:00,34.7,34.78,34.7,34.77,3800.0,29.3175,29.3851,29.3175,29.3767,3800.0
2010-11-08 10:20:00,34.78,34.8,34.78,34.8,1900.0,29.3851,29.402,29.3851,29.402,1900.0
2010-11-08 10:25:00,34.8,34.85,34.8,34.81,4100.0,29.402,29.4443,29.402,29.4105,4100.0
2010-11-08 10:30:00,34.81,34.83,34.78,34.8,3700.0,29.4105,29.4274,29.3851,29.402,3700.0
2010-11-08 10:35:00,34.81,34.81,34.77,34.78,2700.0,29.4105,29.4105,29.3767,29.3851,2700.0
2010-11-08 10:40:00,34.77,34.77,34.73,34.74,2300.0,29.3767,29.3767,29.3429,29.3513,2300.0
2010-11-08 10:45:00,34.74,34.74,34.72,34.73,3700.0,29.3513,29.3513,29.3344,29.3429,3700.0
2010-11-08 10:50:00,34.74,34.74,34.64,34.64,3400.0,29.3513,29.3513,29.2668,29.2668,3400.0
2010-11-08 10:55:00,34.63,34.64,34.57,34.58,4800.0,29.2584,29.2668,29.2077,29.2161,4800.0
2010-11-08 11:00:00,34.57,34.57,34.47,34.5,7500.0,29.2077,29.2077,29.1232,29.1485,7500.0
2010-11-08 11:05:00,34.49,34.52,34.49,34.49,3000.0,29.1401,29.1654,29.1401,29.1401,3000.0
2010-11-08 11:10:00,34.5,34.55,34.5,34.54,7600.0,29.1485,29.1908,29.1485,29.1823,7600.0
2010-11-08 11:15:00,34.55,34.55,34.52,34.52,3600.0,29.1908,29.1908,29.1654,29.1654,3600.0
2010-11-08 11:20:00,34.54,34.57,34.54,34.57,1300.0,29.1823,29.2077,29.1823,29.2077,1300.0
2010-11-08 11:25:00,34.57,34.57,34.55,34.55,1600.0,29.2077,29.2077,29.1908,29.1908,1600.0
2010-11-08 11:30:00,34.57,34.59,34.57,34.58,800.0,29.2077,29.2246,29.2077,29.2161,800.0
2010-11-08 11:35:00,34.6,34.6,34.59,34.6,1400.0,29.233,29.233,29.2246,29.233,1400.0
2010-11-08 11:40:00,34.6,34.6,34.58,34.58,1300.0,29.233,29.233,29.2161,29.2161,1300.0
2010-11-08 11:45:00,34.58,34.58,34.56,34.56,2500.0,29.2161,29.2161,29.1992,29.1992,2500.0
2010-11-08 11:50:00,34.56,34.57,34.55,34.57,1100.0,29.1992,29.2077,29.1908,29.2077,1100.0
2010-11-08 11:55:00,34.56,34.61,34.56,34.59,4200.0,29.1992,29.2415,29.1992,29.2246,4200.0
2010-11-08 12:00:00,34.59,34.61,34.58,34.6,1500.0,29.2246,29.2415,29.2161,29.233,1500.0
2010-11-08 12:05:00,34.6,34.62,34.6,34.62,800.0,29.233,29.2499,29.233,29.2499,800.0
2010-11-08 12:10:00,34.61,34.62,34.6,34.6,2500.0,29.2415,29.2499,29.233,29.233,2500.0
2010-11-08 12:15:00,34.6,34.63,34.6,34.62,1800.0,29.233,29.2584,29.233,29.2499,1800.0
2010-11-08 12:20:00,34.61,34.68,34.61,34.68,2800.0,29.2415,29.3006,29.2415,29.3006,2800.0
2010-11-08 12:25:00,34.68,34.68,34.67,34.68,2300.0,29.3006,29.3006,29.2922,29.3006,2300.0
2010-11-08 12:30:00,34.67,34.67,34.64,34.64,1100.0,29.2922,29.2922,29.2668,29.2668,1100.0
2010-11-08 12:35:00,34.64,34.65,34.64,34.64,600.0,29.2668,29.2753,29.2668,29.2668,600.0
2010-11-08 12:40:00,34.65,34.65,34.65,34.65,800.0,29.2753,29.2753,29.2753,29.2753,800.0
2010-11-08 12:45:00,34.65,34.67,34.65,34.67,1500.0,29.2753,29.2922,29.2753,29.2922,1500.0
2010-11-08 12:50:00,34.67,34.67,34.66,34.67,2200.0,29.2922,29.2922,29.2837,29.2922,2200.0
2010-11-08 12:55:00,34.67,34.69,34.67,34.69,800.0,29.2922,29.3091,29.2922,29.3091,800.0
2010-11-08 13:00:00,34.69,34.69,34.69,34.69,100.0,29.3091,29.3091,29.3091,29.3091,100.0
2010-11-08 13:05:00,34.68,34.69,34.65,34.66,11900.0,29.3006,29.3091,29.2753,29.2837,11900.0
2010-11-08 13:10:00,34.66,34.67,34.64,34.66,4300.0,29.2837,29.2922,29.2668,29.2837,4300.0
2010-11-08 13:15:00,34.67,34.68,34.65,34.66,2500.0,29.2922,29.3006,29.2753,29.2837,2500.0
2010-11-08 13:20:00,34.65,34.67,34.65,34.67,7400.0,29.2753,29.2922,29.2753,29.2922,7400.0
2010-11-08 13:25:00,34.67,34.68,34.66,34.66,3100.0,29.2922,29.3006,29.2837,29.2837,3100.0
2010-11-08 13:30:00,34.65,34.65,34.62,34.62,1400.0,29.2753,29.2753,29.2499,29.2499,1400.0
2010-11-08 13:35:00,34.62,34.63,34.62,34.62,1200.0,29.2499,29.2584,29.2499,29.2499,1200.0
2010-11-08 13:40:00,34.62,34.62,34.58,34.59,4100.0,29.2499,29.2499,29.2161,29.2246,4100.0
2010-11-08 13:45:00,34.59,34.6,34.59,34.59,2300.0,29.2246,29.233,29.2246,29.2246,2300.0
2010-11-08 13:50:00,34.59,34.6,34.59,34.59,900.0,29.2246,29.233,29.2246,29.2246,900.0
2010-11-08 13:55:00,34.6,34.6,34.59,34.6,900.0,29.233,29.233,29.2246,29.233,900.0
2010-11-08 14:00:00,34.6,34.6,34.57,34.58,10200.0,29.233,29.233,29.2077,29.2161,10200.0
2010-11-08 14:05:00,34.59,34.6,34.58,34.6,2500.0,29.2246,29.233,29.2161,29.233,2500.0
2010-11-08 14:10:00,34.6,34.61,34.59,34.6,4100.0,29.233,29.2415,29.2246,29.233,4100.0
2010-11-08 14:15:00,34.6,34.65,34.6,34.65,3200.0,29.233,29.2753,29.233,29.2753,3200.0
2010-11-08 14:20:00,34.64,34.67,34.64,34.67,13400.0,29.2668,29.2922,29.2668,29.2922,13400.0
2010-11-08 14:25:00,34.67,34.68,34.67,34.67,800.0,29.2922,29.3006,29.2922,29.2922,800.0
2010-11-08 14:30:00,34.68,34.68,34.61,34.61,7000.0,29.3006,29.3006,29.2415,29.2415,7000.0
2010-11-08 14:35:00,34.6,34.62,34.6,34.62,1500.0,29.233,29.2499,29.233,29.2499,1500.0
2010-11-08 14:40:00,34.62,34.64,34.62,34.63,2300.0,29.2499,29.2668,29.2499,29.2584,2300.0
2010-11-08 14:45:00,34.64,34.67,34.64,34.65,3800.0,29.2668,29.2922,29.2668,29.2753,3800.0
2010-11-08 14:50:00,34.65,34.66,34.65,34.65,2900.0,29.2753,29.2837,29.2753,29.2753,2900.0
2010-11-08 14:55:00,34.65,34.66,34.62,34.63,8600.0,29.2753,29.2837,29.2499,29.2584,8600.0
2010-11-08 15:00:00,34.63,34.64,34.63,34.63,1600.0,29.2584,29.2668,29.2584,29.2584,1600.0
2010-11-08 15:05:00,34.64,34.64,34.63,34.63,2400.0,29.2668,29.2668,29.2584,29.2584,2400.0
2010-11-08 15:10:00,34.63,34.64,34.63,34.64,5100.0,29.2584,29.2668,29.2584,29.2668,5100.0
2010-11-08 15:15:00,34.63,34.64,34.63,34.64,2200.0,29.2584,29.2668,29.2584,29.2668,2200.0
2010-11-08 15:20:00,34.63,34.67,34.63,34.66,9500.0,29.2584,29.2922,29.2584,29.2837,9500.0
2010-11-08 15:25:00,34.65,34.67,34.65,34.66,3700.0,29.2753,29.2922,29.2753,29.2837,3700.0
2010-11-08 15:30:00,34.67,34.7,34.66,34.7,9600.0,29.2922,29.3175,29.2837,29.3175,9600.0
2010-11-08 15:35:00,34.7,34.7,34.66,34.69,10500.0,29.3175,29.3175,29.2837,29.3091,10500.0
2010-11-08 15:40:00,34.68,34.71,34.68,34.71,6700.0,29.3006,29.326,29.3006,29.326,6700.0
2010-11-08 15:45:00,34.71,34.73,34.69,34.7,20400.0,29.326,29.3429,29.3091,29.3175,20400.0
2010-11-08 15:50:00,34.7,34.7,34.66,34.67,14500.0,29.3175,29.3175,29.2837,29.2922,14500.0
2010-11-08 15:55:00,34.67,34.7,34.66,34.68,34700.0,29.2922,29.3175,29.2837,29.3006,34700.0
2010-11-09 09:30:00,34.72,34.87,34.66,34.8,9300.0,29.3344,29.4612,29.2837,29.402,9300.0
2010-11-09 09:35:00,34.8,34.83,34.68,34.71,7100.0,29.402,29.4274,29.3006,29.326,7100.0
2010-11-09 09:40:00,34.71,34.71,34.64,34.67,8400.0,29.326,29.326,29.2668,29.2922,8400.0
2010-11-09 09:45:00,34.67,34.67,34.55,34.56,15900.0,29.2922,29.2922,29.1908,29.1992,15900.0
2010-11-09 09:50:00,34.55,34.56,34.52,34.53,9400.0,29.1908,29.1992,29.1654,29.1739,9400.0
2010-11-09 09:55:00,34.55,34.63,34.55,34.63,2900.0,29.1908,29.2584,29.1908,29.2584,2900.0
2010-11-09 10:00:00,34.64,34.68,34.63,34.67,5900.0,29.2668,29.3006,29.2584,29.2922,5900.0
2010-11-09 10:05:00,34.67,34.69,34.67,34.67,5100.0,29.2922,29.3091,29.2922,29.2922,5100.0
2010-11-09 10:10:00,34.68,34.74,34.67,34.74,7100.0,29.3006,29.3513,29.2922,29.3513,7100.0
2010-11-09 10:15:00,34.74,34.79,34.74,34.78,5400.0,29.3513,29.3936,29.3513,29.3851,5400.0
2010-11-09 10:20:00,34.77,34.8,34.77,34.77,14200.0,29.3767,29.402,29.3767,29.3767,14200.0
2010-11-09 10:25:00,34.77,34.77,34.74,34.74,3200.0,29.3767,29.3767,29.3513,29.3513,3200.0
2010-11-09 10:30:00,34.74,34.75,34.69,34.71,8900.0,29.3513,29.3598,29.3091,29.326,8900.0
2010-11-09 10:35:00,34.7,34.73,34.7,34.73,3000.0,29.3175,29.3429,29.3175,29.3429,3000.0
2010-11-09 10:40:00,34.72,34.72,34.69,34.7,4200.0,29.3344,29.3344,29.3091,29.3175,4200.0
2010-11-09 10:45:00,34.7,34.7,34.67,34.69,5300.0,29.3175,29.3175,29.2922,29.3091,5300.0
2010-11-09 10:50:00,34.68,34.68,34.64,34.64,5200.0,29.3006,29.3006,29.2668,29.2668,5200.0
2010-11-09 10:55:00,34.64,34.65,34.64,34.64,3200.0,29.2668,29.2753,29.2668,29.2668,3200.0
2010-11-09 11:00:00,34.64,34.66,34.64,34.65,6300.0,29.2668,29.2837,29.2668,29.2753,6300.0
2010-11-09 11:05:00,34.63,34.65,34.63,34.65,4400.0,29.2584,29.2753,29.2584,29.2753,4400.0
2010-11-09 11:10:00,34.64,34.67,34.63,34.65,4900.0,29.2668,29.2922,29.2584,29.2753,4900.0
2010-11-09 11:15:00,34.68,34.72,34.68,34.71,6300.0,29.3006,29.3344,29.3006,29.326,6300.0
2010-11-09 11:20:00,34.71,34.71,34.71,34.71,3500.0,29.326,29.326,29.326,29.326,3500.0
2010-11-09 11:25:00,34.72,34.75,34.71,34.73,5700.0,29.3344,29.3598,29.326,29.3429,5700.0
2010-11-09 11:30:00,34.73,34.74,34.66,34.66,21400.0,29.3429,29.3513,29.2837,29.2837,21400.0
2010-11-09 11:35:00,34.66,34.67,34.64,34.67,7200.0,29.2837,29.2922,29.2668,29.2922,7200.0
2010-11-09 11:40:00,34.67,34.68,34.66,34.67,2200.0,29.2922,29.3006,29.2837,29.2922,2200.0
2010-11-09 11:45:00,34.69,34.69,34.67,34.68,2600.0,29.3091,29.3091,29.2922,29.3006,2600.0
2010-11-09 11:50:00,34.68,34.68,34.64,34.64,3200.0,29.3006,29.3006,29.2668,29.2668,3200.0
2010-11-09 11:55:00,34.65,34.65,34.55,34.55,4400.0,29.2753,29.2753,29.1908,29.1908,4400.0
2010-11-09 12:00:00,34.54,34.55,34.53,34.54,3000.0,29.1823,29.1908,29.1739,29.1823,3000.0
2010-11-09 12:05:00,34.54,34.58,34.54,34.58,2300.0,29.1823,29.2161,29.1823,29.2161,2300.0
2010-11-09 12:10:00,34.57,34.58,34.57,34.57,3600.0,29.2077,29.2161,29.2077,29.2077,3600.0
2010-11-09 12:15:00,34.58,34.59,34.57,34.58,1900.0,29.2161,29.2246,29.2077,29.2161,1900.0
2010-11-09 12:20:00,34.58,34.59,34.57,34.57,2900.0,29.2161,29.2246,29.2077,29.2077,2900.0
2010-11-09 12:25:00,34.58,34.59,34.57,34.58,3200.0,29.2161,29.2246,29.2077,29.2161,3200.0
2010-11-09 12:30:00,34.59,34.59,34.57,34.58,2900.0,29.2246,29.2246,29.2077,29.2161,2900.0
2010-11-09 12:35:00,34.58,34.58,34.55,34.55,2400.0,29.2161,29.2161,29.1908,29.1908,2400.0
2010-11-09 12:40:00,34.55,34.56,34.51,34.52,5600.0,29.1908,29.1992,29.157,29.1654,5600.0
2010-11-09 12:45:00,34.52,34.53,34.51,34.52,2400.0,29.1654,29.1739,29.157,29.1654,2400.0
2010-11-09 12:50:00,34.51,34.53,34.51,34.52,1800.0,29.157,29.1739,29.157,29.1654,1800.0
2010-11-09 12:55:00,34.52,34.53,34.51,34.52,4500.0,29.1654,29.1739,29.157,29.1654,4500.0
2010-11-09 13:00:00,34.5,34.54,34.5,34.52,1900.0,29.1485,29.1823,29.1485,29.1654,1900.0
2010-11-09 13:05:00,34.54,34.58,34.54,34.58,2800.0,29.1823,29.2161,29.1823,29.2161,2800.0
2010-11-09 13:10:00,34.58,34.6,34.58,34.6,1700.0,29.2161,29.233,29.2161,29.233,1700.0
2010-11-09 13:15:00,34.59,34.59,34.57,34.58,2600.0,29.2246,29.2246,29.2077,29.2161,2600.0
2010-11-09 13:20:00,34.57,34.57,34.5,34.51,6900.0,29.2077,29.2077,29.1485,29.157,6900.0
2010-11-09 13:25:00,34.51,34.51,34.48,34.48,4800.0,29.157,29.157,29.1316,29.1316,4800.0
2010-11-09 13:30:00,34.48,34.5,34.48,34.49,2800.0,29.1316,29.1485,29.1316,29.1401,2800.0
2010-11-09 13:35:00,34.49,34.51,34.45,34.45,6200.0,29.1401,29.157,29.1063,29.1063,6200.0
2010-11-09 13:40:00,34.45,34.45,34.41,34.41,4000.0,29.1063,29.1063,29.0725,29.0725,4000.0
2010-11-09 13:45:00,34.42,34.42,34.39,34.4,6400.0,29.081,29.081,29.0556,29.0641,6400.0
2010-11-09 13:50:00,34.4,34.4,34.33,34.33,20000.0,29.0641,29.0641,29.0049,29.0049,20000.0
2010-11-09 13:55:00,34.33,34.35,34.32,34.33,10900.0,29.0049,29.0218,28.9965,29.0049,10900.0
2010-11-09 14:00:00,34.34,34.36,34.33,34.35,6600.0,29.0134,29.0303,29.0049,29.0218,6600.0
2010-11-09 14:05:00,34.35,34.36,34.35,34.36,4900.0,29.0218,29.0303,29.0218,29.0303,4900.0
2010-11-09 14:10:00,34.36,34.37,34.35,34.36,8400.0,29.0303,29.0387,29.0218,29.0303,8400.0
2010-11-09 14:15:00,34.36,34.39,34.36,34.38,21200.0,29.0303,29.0556,29.0303,29.0472,21200.0
2010-11-09 14:20:00,34.38,34.4,34.38,34.4,7400.0,29.0472,29.0641,29.0472,29.0641,7400.0
2010-11-09 14:25:00,34.41,34.44,34.41,34.43,3800.0,29.0725,29.0979,29.0725,29.0894,3800.0
2010-11-09 14:30:00,34.43,34.47,34.43,34.46,3400.0,29.0894,29.1232,29.0894,29.1148,3400.0
2010-11-09 14:35:00,34.47,34.49,34.47,34.49,2700.0,29.1232,29.1401,29.1232,29.1401,2700.0
2010-11-09 14:40:00,34.49,34.49,34.48,34.48,3000.0,29.1401,29.1401,29.1316,29.1316,3000.0
2010-11-09 14:45:00,34.49,34.51,34.48,34.51,7300.0,29.1401,29.157,29.1316,29.157,7300.0
2010-11-09 14:50:00,34.51,34.52,34.5,34.5,4600.0,29.157,29.1654,29.1485,29.1485,4600.0
2010-11-09 14:55:00,34.5,34.51,34.48,34.49,10400.0,29.1485,29.157,29.1316,29.1401,10400.0
2010-11-09 15:00:00,34.49,34.5,34.46,34.46,6500.0,29.1401,29.1485,29.1148,29.1148,6500.0
2010-11-09 15:05:00,34.46,34.47,34.45,34.46,10400.0,29.1148,29.1232,29.1063,29.1148,10400.0
2010-11-09 15:10:00,34.45,34.47,34.45,34.46,12700.0,29.1063,29.1232,29.1063,29.1148,12700.0
2010-11-09 15:15:00,34.46,34.48,34.46,34.48,5300.0,29.1148,29.1316,29.1148,29.1316,5300.0
2010-11-09 15:20:00,34.47,34.48,34.47,34.47,8900.0,29.1232,29.1316,29.1232,29.1232,8900.0
2010-11-09 15:25:00,34.47,34.48,34.46,34.47,11100.0,29.1232,29.1316,29.1148,29.1232,11100.0
2010-11-09 15:30:00,34.47,34.47,34.46,34.46,7000.0,29.1232,29.1232,29.1148,29.1148,7000.0
2010-11-09 15:35:00,34.46,34.47,34.39,34.39,11000.0,29.1148,29.1232,29.0556,29.0556,11000.0
2010-11-09 15:40:00,34.39,34.41,34.36,34.37,15900.0,29.0556,29.0725,29.0303,29.0387,15900.0
2010-11-09 15:45:00,34.37,34.38,34.29,34.3,15500.0,29.0387,29.0472,28.9711,28.9796,15500.0
2010-11-09 15:50:00,34.3,34.31,34.28,34.3,16900.0,28.9796,28.988,28.9627,28.9796,16900.0
2010-11-09 15:55:00,34.29,34.38,34.29,34.37,52100.0,28.9711,29.0472,28.9711,29.0387,52100.0
2010-11-10 09:30:00,34.33,34.39,34.2,34.39,8900.0,29.0049,29.0556,28.8951,29.0556,8900.0
2010-11-10 09:35:00,34.39,34.46,34.38,34.44,7600.0,29.0556,29.1148,29.0472,29.0979,7600.0
2010-11-10 09:40:00,34.44,34.44,34.38,34.4,10000.0,29.0979,29.0979,29.0472,29.0641,10000.0
2010-11-10 09:45:00,34.42,34.43,34.36,34.36,9500.0,29.081,29.0894,29.0303,29.0303,9500.0
2010-11-10 09:50:00,34.34,34.35,34.28,34.29,9100.0,29.0134,29.0218,28.9627,28.9711,9100.0
2010-11-10 09:55:00,34.29,34.29,34.22,34.24,6800.0,28.9711,28.9711,28.912,28.9289,6800.0
2010-11-10 10:00:00,34.23,34.26,34.22,34.22,5400.0,28.9204,28.9458,28.912,28.912,5400.0
2010-11-10 10:05:00,34.22,34.22,34.15,34.18,15200.0,28.912,28.912,28.8528,28.8782,15200.0
2010-11-10 10:10:00,34.16,34.21,34.14,34.21,7800.0,28.8613,28.9035,28.8444,28.9035,7800.0
2010-11-10 10:15:00,34.2,34.2,34.17,34.17,5500.0,28.8951,28.8951,28.8697,28.8697,5500.0
2010-11-10 10:20:00,34.18,34.27,34.17,34.26,7700.0,28.8782,28.9542,28.8697,28.9458,7700.0
2010-11-10 10:25:00,34.28,34.28,34.25,34.25,7500.0,28.9627,28.9627,28.9373,28.9373,7500.0
2010-11-10 10:30:00,34.25,34.32,34.25,34.3,26600.0,28.9373,28.9965,28.9373,28.9796,26600.0
2010-11-10 10:35:00,34.3,34.34,34.29,34.34,8100.0,28.9796,29.0134,28.9711,29.0134,8100.0
2010-11-10 10:40:00,34.33,34.38,34.33,34.38,8400.0,29.0049,29.0472,29.0049,29.0472,8400.0
2010-11-10 10:45:00,34.39,34.39,34.35,34.35,15100.0,29.0556,29.0556,29.0218,29.0218,15100.0
2010-11-10 10:50:00,34.36,34.39,34.35,34.38,5100.0,29.0303,29.0556,29.0218,29.0472,5100.0
2010-11-10 10:55:00,34.37,34.37,34.34,34.37,4000.0,29.0387,29.0387,29.0134,29.0387,4000.0
2010-11-10 11:00:00,34.37,34.39,34.36,34.37,3700.0,29.0387,29.0556,29.0303,29.0387,3700.0
2010-11-10 11:05:00,34.35,34.37,34.34,34.37,2000.0,29.0218,29.0387,29.0134,29.0387,2000.0
2010-11-10 11:10:00,34.36,34.4,34.36,34.4,4200.0,29.0303,29.0641,29.0303,29.0641,4200.0
2010-11-10 11:15:00,34.41,34.41,34.38,34.4,6200.0,29.0725,29.0725,29.0472,29.0641,6200.0
2010-11-10 11:20:00,34.41,34.43,34.38,34.38,10200.0,29.0725,29.0894,29.0472,29.0472,10200.0
2010-11-10 11:25:00,34.38,34.39,34.36,34.39,6100.0,29.0472,29.0556,29.0303,29.0556,6100.0
2010-11-10 11:30:00,34.4,34.41,34.39,34.4,5800.0,29.0641,29.0725,29.0556,29.0641,5800.0
2010-11-10 11:35:00,34.4,34.42,34.39,34.39,10500.0,29.0641,29.081,29.0556,29.0556,10500.0
2010-11-10 11:40:00,34.4,34.4,34.4,34.4,1400.0,29.0641,29.0641,29.0641,29.0641,1400.0
2010-11-10 11:45:00,34.4,34.41,34.4,34.4,5400.0,29.0641,29.0725,29.0641,29.0641,5400.0
2010-11-10 11:50:00,34.41,34.47,34.41,34.47,7400.0,29.0725,29.1232,29.0725,29.1232,7400.0
2010-11-10 11:55:00,34.48,34.52,34.48,34.5,4800.0,29.1316,29.1654,29.1316,29.1485,4800.0
2010-11-10 12:00:00,34.5,34.51,34.5,34.5,3300.0,29.1485,29.157,29.1485,29.1485,3300.0
2010-11-10 12:05:00,34.52,34.52,34.49,34.49,3400.0,29.1654,29.1654,29.1401,29.1401,3400.0
2010-11-10 12:10:00,34.49,34.49,34.45,34.45,5900.0,29.1401,29.1401,29.1063,29.1063,5900.0
2010-11-10 12:15:00,34.44,34.45,34.44,34.45,2100.0,29.0979,29.1063,29.0979,29.1063,2100.0
2010-11-10 12:20:00,34.44,34.44,34.43,34.43,2500.0,29.0979,29.0979,29.0894,29.0894,2500.0
2010-11-10 12:25:00,34.43,34.43,34.38,34.38,5700.0,29.0894,29.0894,29.0472,29.0472,5700.0
2010-11-10 12:30:00,34.38,34.4,34.38,34.39,3900.0,29.0472,29.0641,29.0472,29.0556,3900.0
2010-11-10 12:35:00,34.39,34.39,34.38,34.39,2300.0,29.0556,29.0556,29.0472,29.0556,2300.0
2010-11-10 12:40:00,34.4,34.4,34.35,34.36,4400.0,29.0641,29.0641,29.0218,29.0303,4400.0
2010-11-10 12:45:00,34.37,34.39,34.37,34.39,1100.0,29.0387,29.0556,29.0387,29.0556,1100.0
2010-11-10 12:50:00,34.4,34.43,34.39,34.42,2900.0,29.0641,29.0894,29.0556,29.081,2900.0
2010-11-10 12:55:00,34.42,34.42,34.41,34.41,5600.0,29.081,29.081,29.0725,29.0725,5600.0
2010-11-10 13:00:00,34.41,34.41,34.36,34.37,9400.0,29.0725,29.0725,29.0303,29.0387,9400.0
2010-11-10 13:05:00,34.37,34.4,34.36,34.4,5100.0,29.0387,29.0641,29.0303,29.0641,5100.0
2010-11-10 13:10:00,34.4,34.4,34.39,34.4,3000.0,29.0641,29.0641,29.0556,29.0641,3000.0
2010-11-10 13:15:00,34.4,34.47,34.39,34.47,6000.0,29.0641,29.1232,29.0556,29.1232,6000.0
2010-11-10 13:20:00,34.48,34.51,34.47,34.49,6700.0,29.1316,29.157,29.1232,29.1401,6700.0
2010-11-10 13:25:00,34.49,34.51,34.49,34.51,2800.0,29.1401,29.157,29.1401,29.157,2800.0
2010-11-10 13:30:00,34.51,34.53,34.49,34.51,9100.0,29.157,29.1739,29.1401,29.157,9100.0
2010-11-10 13:35:00,34.5,34.51,34.5,34.5,2000.0,29.1485,29.157,29.1485,29.1485,2000.0
2010-11-10 13:40:00,34.5,34.63,34.5,34.62,62700.0,29.1485,29.2584,29.1485,29.2499,62700.0
2010-11-10 13:45:00,34.62,34.67,34.62,34.67,10300.0,29.2499,29.2922,29.2499,29.2922,10300.0
2010-11-10 13:50:00,34.66,34.66,34.62,34.62,7000.0,29.2837,29.2837,29.2499,29.2499,7000.0
2010-11-10 13:55:00,34.63,34.78,34.62,34.77,56600.0,29.2584,29.3851,29.2499,29.3767,56600.0
2010-11-10 14:00:00,34.77,34.85,34.77,34.83,23600.0,29.3767,29.4443,29.3767,29.4274,23600.0
2010-11-10 14:05:00,34.83,34.84,34.8,34.83,10700.0,29.4274,29.4358,29.402,29.4274,10700.0
2010-11-10 14:10:00,34.81,34.87,34.8,34.87,20000.0,29.4105,29.4612,29.402,29.4612,20000.0
2010-11-10 14:15:00,34.87,34.88,34.87,34.87,7600.0,29.4612,29.4696,29.4612,29.4612,7600.0
2010-11-10 14:20:00,34.87,34.89,34.87,34.89,19800.0,29.4612,29.4781,29.4612,29.4781,19800.0
2010-11-10 14:25:00,34.9,34.91,34.89,34.91,2700.0,29.4865,29.4949,29.4781,29.4949,2700.0
2010-11-10 14:30:00,34.9,34.9,34.87,34.87,11300.0,29.4865,29.4865,29.4612,29.4612,11300.0
2010-11-10 14:35:00,34.88,34.88,34.82,34.82,11800.0,29.4696,29.4696,29.4189,29.4189,11800.0
2010-11-10 14:40:00,34.81,34.86,34.8,34.84,13700.0,29.4105,29.4527,29.402,29.4358,13700.0
2010-11-10 14:45:00,34.85,34.89,34.83,34.84,15100.0,29.4443,29.4781,29.4274,29.4358,15100.0
2010-11-10 14:50:00,34.83,34.87,34.83,34.87,14100.0,29.4274,29.4612,29.4274,29.4612,14100.0
2010-11-10 14:55:00,34.87,34.87,34.85,34.85,7000.0,29.4612,29.4612,29.4443,29.4443,7000.0
2010-11-10 15:00:00,34.85,34.86,34.79,34.82,18900.0,29.4443,29.4527,29.3936,29.4189,18900.0
2010-11-10 15:05:00,34.82,34.82,34.77,34.78,9700.0,29.4189,29.4189,29.3767,29.3851,9700.0
2010-11-10 15:10:00,34.78,34.8,34.78,34.8,8600.0,29.3851,29.402,29.3851,29.402,8600.0
2010-11-10 15:15:00,34.79,34.8,34.76,34.78,13100.0,29.3936,29.402,29.3682,29.3851,13100.0
2010-11-10 15:20:00,34.79,34.8,34.78,34.79,8000.0,29.3936,29.402,29.3851,29.3936,8000.0
2010-11-10 15:25:00,34.8,34.8,34.77,34.79,14000.0,29.402,29.402,29.3767,29.3936,14000.0
2010-11-10 15:30:00,34.79,34.84,34.79,34.83,12900.0,29.3936,29.4358,29.3936,29.4274,12900.0
2010-11-10 15:35:00,34.83,34.83,34.8,34.8,18200.0,29.4274,29.4274,29.402,29.402,18200.0
2010-11-10 15:40:00,34.79,34.8,34.77,34.77,13900.0,29.3936,29.402,29.3767,29.3767,13900.0
2010-11-10 15:45:00,34.78,34.8,34.77,34.78,18200.0,29.3851,29.402,29.3767,29.3851,18200.0
2010-11-10 15:50:00,34.77,34.8,34.77,34.8,22600.0,29.3767,29.402,29.3767,29.402,22600.0
2010-11-10 15:55:00,34.8,34.87,34.8,34.85,66800.0,29.402,29.4612,29.402,29.4443,66800.0
2010-11-11 09:30:00,34.62,34.62,34.49,34.55,10100.0,29.2499,29.2499,29.1401,29.1908,10100.0
2010-11-11 09:35:00,34.55,34.61,34.49,34.57,5100.0,29.1908,29.2415,29.1401,29.2077,5100.0
2010-11-11 09:40:00,34.57,34.57,34.44,34.46,5600.0,29.2077,29.2077,29.0979,29.1148,5600.0
2010-11-11 09:45:00,34.44,34.5,34.42,34.49,5200.0,29.0979,29.1485,29.081,29.1401,5200.0
2010-11-11 09:50:00,34.49,34.49,34.42,34.49,6200.0,29.1401,29.1401,29.081,29.1401,6200.0
2010-11-11 09:55:00,34.49,34.55,34.49,34.49,4400.0,29.1401,29.1908,29.1401,29.1401,4400.0
2010-11-11 10:00:00,34.48,34.48,34.44,34.45,3200.0,29.1316,29.1316,29.0979,29.1063,3200.0
2010-11-11 10:05:00,34.44,34.51,34.41,34.51,3000.0,29.0979,29.157,29.0725,29.157,3000.0
2010-11-11 10:10:00,34.53,34.54,34.5,34.5,4100.0,29.1739,29.1823,29.1485,29.1485,4100.0
2010-11-11 10:15:00,34.51,34.6,34.51,34.6,2800.0,29.157,29.233,29.157,29.233,2800.0
2010-11-11 10:20:00,34.58,34.58,34.54,34.57,2700.0,29.2161,29.2161,29.1823,29.2077,2700.0
2010-11-11 10:25:00,34.55,34.56,34.52,34.52,3200.0,29.1908,29.1992,29.1654,29.1654,3200.0
2010-11-11 10:30:00,34.54,34.54,34.5,34.51,2300.0,29.1823,29.1823,29.1485,29.157,2300.0
2010-11-11 10:35:00,34.5,34.5,34.41,34.47,3400.0,29.1485,29.1485,29.0725,29.1232,3400.0
2010-11-11 10:40:00,34.47,34.49,34.44,34.44,8700.0,29.1232,29.1401,29.0979,29.0979,8700.0
2010-11-11 10:45:00,34.44,34.55,34.44,34.51,3500.0,29.0979,29.1908,29.0979,29.157,3500.0
2010-11-11 10:50:00,34.51,34.54,34.48,34.54,3200.0,29.157,29.1823,29.1316,29.1823,3200.0
2010-11-11 10:55:00,34.53,34.59,34.53,34.57,4000.0,29.1739,29.2246,29.1739,29.2077,4000.0
2010-11-11 11:00:00,34.58,34.63,34.58,34.62,4000.0,29.2161,29.2584,29.2161,29.2499,4000.0
2010-11-11 11:05:00,34.61,34.62,34.58,34.59,12300.0,29.2415,29.2499,29.2161,29.2246,12300.0
2010-11-11 11:10:00,34.59,34.64,34.59,34.64,6100.0,29.2246,29.2668,29.2246,29.2668,6100.0
2010-11-11 11:15:00,34.64,34.67,34.64,34.66,4100.0,29.2668,29.2922,29.2668,29.2837,4100.0
2010-11-11 11:20:00,34.66,34.66,34.64,34.65,3800.0,29.2837,29.2837,29.2668,29.2753,3800.0
2010-11-11 11:25:00,34.65,34.65,34.6,34.6,4200.0,29.2753,29.2753,29.233,29.233,4200.0
2010-11-11 11:30:00,34.6,34.67,34.6,34.67,3800.0,29.233,29.2922,29.233,29.2922,3800.0
2010-11-11 11:35:00,34.67,34.69,34.66,34.69,2900.0,29.2922,29.3091,29.2837,29.3091,2900.0
2010-11-11 11:40:00,34.68,34.68,34.65,34.66,2400.0,29.3006,29.3006,29.2753,29.2837,2400.0
2010-11-11 11:45:00,34.67,34.72,34.67,34.72,4200.0,29.2922,29.3344,29.2922,29.3344,4200.0
2010-11-11 11:50:00,34.71,34.73,34.7,34.7,4600.0,29.326,29.3429,29.3175,29.3175,4600.0
2010-11-11 11:55:00,34.72,34.73,34.72,34.72,3200.0,29.3344,29.3429,29.3344,29.3344,3200.0
2010-11-11 12:00:00,34.71,34.74,34.71,34.73,2300.0,29.326,29.3513,29.326,29.3429,2300.0
2010-11-11 12:05:00,34.73,34.76,34.72,34.72,4900.0,29.3429,29.3682,29.3344,29.3344,4900.0
2010-11-11 12:10:00,34.72,34.73,34.71,34.73,2100.0,29.3344,29.3429,29.326,29.3429,2100.0
2010-11-11 12:15:00,34.74,34.76,34.74,34.76,4600.0,29.3513,29.3682,29.3513,29.3682,4600.0
2010-11-11 12:20:00,34.76,34.77,34.75,34.77,1500.0,29.3682,29.3767,29.3598,29.3767,1500.0
2010-11-11 12:25:00,34.76,34.77,34.72,34.73,3800.0,29.3682,29.3767,29.3344,29.3429,3800.0
2010-11-11 12:30:00,34.75,34.76,34.74,34.74,2700.0,29.3598,29.3682,29.3513,29.3513,2700.0
2010-11-11 12:35:00,34.74,34.74,34.72,34.74,2100.0,29.3513,29.3513,29.3344,29.3513,2100.0
2010-11-11 12:40:00,34.74,34.74,34.71,34.71,2200.0,29.3513,29.3513,29.326,29.326,2200.0
2010-11-11 12:45:00,34.74,34.76,34.74,34.75,2600.0,29.3513,29.3682,29.3513,29.3598,2600.0
2010-11-11 12:50:00,34.76,34.76,34.73,34.74,4500.0,29.3682,29.3682,29.3429,29.3513,4500.0
2010-11-11 12:55:00,34.74,34.74,34.74,34.74,1200.0,29.3513,29.3513,29.3513,29.3513,1200.0
2010-11-11 13:00:00,34.74,34.74,34.71,34.72,4200.0,29.3513,29.3513,29.326,29.3344,4200.0
2010-11-11 13:05:00,34.72,34.75,34.72,34.74,4900.0,29.3344,29.3598,29.3344,29.3513,4900.0
2010-11-11 13:10:00,34.75,34.76,34.75,34.76,1500.0,29.3598,29.3682,29.3598,29.3682,1500.0
2010-11-11 13:15:00,34.76,34.76,34.75,34.76,3800.0,29.3682,29.3682,29.3598,29.3682,3800.0
2010-11-11 13:20:00,34.76,34.76,34.76,34.76,2200.0,29.3682,29.3682,29.3682,29.3682,2200.0
2010-11-11 13:25:00,34.76,34.76,34.75,34.75,2900.0,29.3682,29.3682,29.3598,29.3598,2900.0
2010-11-11 13:30:00,34.74,34.75,34.74,34.74,5100.0,29.3513,29.3598,29.3513,29.3513,5100.0
2010-11-11 13:35:00,34.75,34.77,34.75,34.76,3700.0,29.3598,29.3767,29.3598,29.3682,3700.0
2010-11-11 13:40:00,34.77,34.8,34.77,34.8,4400.0,29.3767,29.402,29.3767,29.402,4400.0
2010-11-11 13:45:00,34.81,34.83,34.8,34.83,1800.0,29.4105,29.4274,29.402,29.4274,1800.0
2010-11-11 13:50:00,34.82,34.83,34.79,34.79,3900.0,29.4189,29.4274,29.3936,29.3936,3900.0
2010-11-11 13:55:00,34.8,34.83,34.8,34.83,2200.0,29.402,29.4274,29.402,29.4274,2200.0
2010-11-11 14:00:00,34.81,34.81,34.79,34.79,3800.0,29.4105,29.4105,29.3936,29.3936,3800.0
2010-11-11 14:05:00,34.79,34.8,34.79,34.8,3100.0,29.3936,29.402,29.3936,29.402,3100.0
2010-11-11 14:10:00,34.81,34.84,34.81,34.83,3200.0,29.4105,29.4358,29.4105,29.4274,3200.0
2010-11-11 14:15:00,34.84,34.87,34.83,34.87,3500.0,29.4358,29.4612,29.4274,29.4612,3500.0
2010-11-11 14:20:00,34.87,34.87,34.84,34.84,3200.0,29.4612,29.4612,29.4358,29.4358,3200.0
2010-11-11 14:25:00,34.84,34.86,34.84,34.85,2500.0,29.4358,29.4527,29.4358,29.4443,2500.0
2010-11-11 14:30:00,34.86,34.9,34.86,34.89,8900.0,29.4527,29.4865,29.4527,29.4781,8900.0
2010-11-11 14:35:00,34.89,34.9,34.88,34.88,4500.0,29.4781,29.4865,29.4696,29.4696,4500.0
2010-11-11 14:40:00,34.88,34.89,34.86,34.87,4600.0,29.4696,29.4781,29.4527,29.4612,4600.0
2010-11-11 14:45:00,34.87,34.87,34.85,34.86,6100.0,29.4612,29.4612,29.4443,29.4527,6100.0
2010-11-11 14:50:00,34.86,34.86,34.84,34.85,3200.0,29.4527,29.4527,29.4358,29.4443,3200.0
2010-11-11 14:55:00,34.86,34.88,34.85,34.88,4000.0,29.4527,29.4696,29.4443,29.4696,4000.0
2010-11-11 15:00:00,34.87,34.88,34.86,34.88,3900.0,29.4612,29.4696,29.4527,29.4696,3900.0
2010-11-11 15:05:00,34.87,34.88,34.86,34.86,5600.0,29.4612,29.4696,29.4527,29.4527,5600.0
2010-11-11 15:10:00,34.86,34.88,34.86,34.86,6800.0,29.4527,29.4696,29.4527,29.4527,6800.0
2010-11-11 15:15:00,34.86,34.87,34.84,34.84,3500.0,29.4527,29.4612,29.4358,29.4358,3500.0
2010-11-11 15:20:00,34.84,34.84,34.8,34.81,4500.0,29.4358,29.4358,29.402,29.4105,4500.0
2010-11-11 15:25:00,34.8,34.8,34.79,34.8,5000.0,29.402,29.402,29.3936,29.402,5000.0
2010-11-11 15:30:00,34.81,34.81,34.75,34.75,7700.0,29.4105,29.4105,29.3598,29.3598,7700.0
2010-11-11 15:35:00,34.75,34.77,34.75,34.75,14700.0,29.3598,29.3767,29.3598,29.3598,14700.0
2010-11-11 15:40:00,34.75,34.76,34.74,34.74,10300.0,29.3598,29.3682,29.3513,29.3513,10300.0
2010-11-11 15:45:00,34.75,34.79,34.75,34.76,8600.0,29.3598,29.3936,29.3598,29.3682,8600.0
2010-11-11 15:50:00,34.75,34.76,34.73,34.74,6400.0,29.3598,29.3682,29.3429,29.3513,6400.0
2010-11-11 15:55:00,34.73,34.78,34.73,34.76,44600.0,29.3429,29.3851,29.3429,29.3682,44600.0
2010-11-12 09:30:00,34.61,34.66,34.53,34.66,4600.0,29.2415,29.2837,29.1739,29.2837,4600.0
2010-11-12 09:35:00,34.64,34.67,34.59,34.59,3700.0,29.2668,29.2922,29.2246,29.2246,3700.0
2010-11-12 09:40:00,34.58,34.65,34.58,34.63,3300.0,29.2161,29.2753,29.2161,29.2584,3300.0
2010-11-12 09:45:00,34.66,34.66,34.61,34.64,2600.0,29.2837,29.2837,29.2415,29.2668,2600.0
2010-11-12 09:50:00,34.66,34.7,34.64,34.67,8300.0,29.2837,29.3175,29.2668,29.2922,8300.0
2010-11-12 09:55:00,34.67,34.67,34.58,34.65,9600.0,29.2922,29.2922,29.2161,29.2753,9600.0
2010-11-12 10:00:00,34.65,34.65,34.6,34.63,5800.0,29.2753,29.2753,29.233,29.2584,5800.0
2010-11-12 10:05:00,34.61,34.64,34.61,34.63,2800.0,29.2415,29.2668,29.2415,29.2584,2800.0
2010-11-12 10:10:00,34.64,34.7,34.63,34.67,9100.0,29.2668,29.3175,29.2584,29.2922,9100.0
2010-11-12 10:15:00,34.67,34.8,34.67,34.75,14200.0,29.2922,29.402,29.2922,29.3598,14200.0
2010-11-12 10:20:00,34.75,34.75,34.67,34.71,2100.0,29.3598,29.3598,29.2922,29.326,2100.0
2010-11-12 10:25:00,34.71,34.71,34.61,34.66,6000.0,29.326,29.326,29.2415,29.2837,6000.0
2010-11-12 10:30:00,34.64,34.64,34.58,34.6,5400.0,29.2668,29.2668,29.2161,29.233,5400.0
2010-11-12 10:35:00,34.59,34.61,34.51,34.55,6000.0,29.2246,29.2415,29.157,29.1908,6000.0
2010-11-12 10:40:00,34.55,34.57,34.53,34.56,4300.0,29.1908,29.2077,29.1739,29.1992,4300.0
2010-11-12 10:45:00,34.58,34.59,34.54,34.56,3200.0,29.2161,29.2246,29.1823,29.1992,3200.0
2010-11-12 10:50:00,34.54,34.54,34.48,34.48,2700.0,29.1823,29.1823,29.1316,29.1316,2700.0
2010-11-12 10:55:00,34.47,34.48,34.43,34.43,8500.0,29.1232,29.1316,29.0894,29.0894,8500.0
2010-11-12 11:00:00,34.42,34.44,34.4,34.42,10600.0,29.081,29.0979,29.0641,29.081,10600.0
2010-11-12 11:05:00,34.42,34.42,34.33,34.33,4600.0,29.081,29.081,29.0049,29.0049,4600.0
2010-11-12 11:10:00,34.33,34.38,34.33,34.38,3000.0,29.0049,29.0472,29.0049,29.0472,3000.0
2010-11-12 11:15:00,34.38,34.41,34.37,34.41,2600.0,29.0472,29.0725,29.0387,29.0725,2600.0
2010-11-12 11:20:00,34.4,34.46,34.4,34.46,2900.0,29.0641,29.1148,29.0641,29.1148,2900.0
2010-11-12 11:25:00,34.46,34.52,34.46,34.52,1700.0,29.1148,29.1654,29.1148,29.1654,1700.0
2010-11-12 11:30:00,34.52,34.53,34.51,34.52,3200.0,29.1654,29.1739,29.157,29.1654,3200.0
2010-11-12 11:35:00,34.52,34.52,34.52,34.52,200.0,29.1654,29.1654,29.1654,29.1654,200.0
2010-11-12 11:40:00,34.54,34.55,34.54,34.54,3300.0,29.1823,29.1908,29.1823,29.1823,3300.0
2010-11-12 11:45:00,34.54,34.54,34.45,34.46,8100.0,29.1823,29.1823,29.1063,29.1148,8100.0
2010-11-12 11:50:00,34.45,34.45,34.36,34.36,4300.0,29.1063,29.1063,29.0303,29.0303,4300.0
2010-11-12 11:55:00,34.36,34.39,34.35,34.39,2800.0,29.0303,29.0556,29.0218,29.0556,2800.0
2010-11-12 12:00:00,34.39,34.4,34.37,34.4,3700.0,29.0556,29.0641,29.0387,29.0641,3700.0
2010-11-12 12:05:00,34.4,34.4,34.38,34.4,4300.0,29.0641,29.0641,29.0472,29.0641,4300.0
2010-11-12 12:10:00,34.39,34.39,34.36,34.37,3800.0,29.0556,29.0556,29.0303,29.0387,3800.0
2010-11-12 12:15:00,34.36,34.36,34.34,34.34,1700.0,29.0303,29.0303,29.0134,29.0134,1700.0
2010-11-12 12:20:00,34.34,34.34,34.3,34.3,3400.0,29.0134,29.0134,28.9796,28.9796,3400.0
2010-11-12 12:25:00,34.3,34.33,34.29,34.29,4000.0,28.9796,29.0049,28.9711,28.9711,4000.0
2010-11-12 12:30:00,34.29,34.32,34.29,34.3,1800.0,28.9711,28.9965,28.9711,28.9796,1800.0
2010-11-12 12:35:00,34.29,34.33,34.26,34.33,3000.0,28.9711,29.0049,28.9458,29.0049,3000.0
2010-11-12 12:40:00,34.33,34.35,34.31,34.34,5500.0,29.0049,29.0218,28.988,29.0134,5500.0
2010-11-12 12:45:00,34.32,34.32,34.29,34.29,3100.0,28.9965,28.9965,28.9711,28.9711,3100.0
2010-11-12 12:50:00,34.27,34.31,34.25,34.31,2200.0,28.9542,28.988,28.9373,28.988,2200.0
2010-11-12 12:55:00,34.32,34.32,34.27,34.3,3700.0,28.9965,28.9965,28.9542,28.9796,3700.0
2010-11-12 13:00:00,34.29,34.3,34.28,34.29,2900.0,28.9711,28.9796,28.9627,28.9711,2900.0
2010-11-12 13:05:00,34.3,34.3,34.28,34.29,3900.0,28.9796,28.9796,28.9627,28.9711,3900.0
2010-11-12 13:10:00,34.29,34.31,34.29,34.3,3100.0,28.9711,28.988,28.9711,28.9796,3100.0
2010-11-12 13:15:00,34.3,34.31,34.29,34.29,3100.0,28.9796,28.988,28.9711,28.9711,3100.0
2010-11-12 13:20:00,34.29,34.29,34.26,34.28,6100.0,28.9711,28.9711,28.9458,28.9627,6100.0
2010-11-12 13:25:00,34.27,34.3,34.26,34.3,5900.0,28.9542,28.9796,28.9458,28.9796,5900.0
2010-11-12 13:30:00,34.3,34.32,34.29,34.32,2900.0,28.9796,28.9965,28.9711,28.9965,2900.0
2010-11-12 13:35:00,34.31,34.32,34.31,34.32,5700.0,28.988,28.9965,28.988,28.9965,5700.0
2010-11-12 13:40:00,34.31,34.34,34.31,34.34,1400.0,28.988,29.0134,28.988,29.0134,1400.0
2010-11-12 13:45:00,34.34,34.34,34.31,34.31,2400.0,29.0134,29.0134,28.988,28.988,2400.0
2010-11-12 13:50:00,34.31,34.31,34.31,34.31,1400.0,28.988,28.988,28.988,28.988,1400.0
2010-11-12 13:55:00,34.31,34.31,34.29,34.29,4500.0,28.988,28.988,28.9711,28.9711,4500.0
2010-11-12 14:00:00,34.28,34.29,34.27,34.28,5000.0,28.9627,28.9711,28.9542,28.9627,5000.0
2010-11-12 14:05:00,34.29,34.29,34.26,34.28,3900.0,28.9711,28.9711,28.9458,28.9627,3900.0
2010-11-12 14:10:00,34.28,34.3,34.27,34.29,4000.0,28.9627,28.9796,28.9542,28.9711,4000.0
2010-11-12 14:15:00,34.29,34.34,34.29,34.34,2600.0,28.9711,29.0134,28.9711,29.0134,2600.0
2010-11-12 14:20:00,34.34,34.35,34.33,34.34,3200.0,29.0134,29.0218,29.0049,29.0134,3200.0
2010-11-12 14:25:00,34.33,34.33,34.3,34.31,3800.0,29.0049,29.0049,28.9796,28.988,3800.0
2010-11-12 14:30:00,34.31,34.31,34.29,34.31,6900.0,28.988,28.988,28.9711,28.988,6900.0
2010-11-12 14:35:00,34.3,34.31,34.28,34.31,4500.0,28.9796,28.988,28.9627,28.988,4500.0
2010-11-12 14:40:00,34.29,34.29,34.26,34.27,5400.0,28.9711,28.9711,28.9458,28.9542,5400.0
2010-11-12 14:45:00,34.27,34.32,34.27,34.32,5900.0,28.9542,28.9965,28.9542,28.9965,5900.0
2010-11-12 14:50:00,34.32,34.38,34.32,34.38,3500.0,28.9965,29.0472,28.9965,29.0472,3500.0
2010-11-12 14:55:00,34.38,34.38,34.35,34.36,3900.0,29.0472,29.0472,29.0218,29.0303,3900.0
2010-11-12 15:00:00,34.35,34.38,34.35,34.38,7300.0,29.0218,29.0472,29.0218,29.0472,7300.0
2010-11-12 15:05:00,34.38,34.43,34.38,34.41,7000.0,29.0472,29.0894,29.0472,29.0725,7000.0
2010-11-12 15:10:00,34.4,34.41,34.4,34.4,2700.0,29.0641,29.0725,29.0641,29.0641,2700.0
2010-11-12 15:15:00,34.41,34.43,34.39,34.43,9500.0,29.0725,29.0894,29.0556,29.0894,9500.0
2010-11-12 15:20:00,34.43,34.45,34.4,34.41,5700.0,29.0894,29.1063,29.0641,29.0725,5700.0
2010-11-12 15:25:00,34.42,34.42,34.39,34.39,12100.0,29.081,29.081,29.0556,29.0556,12100.0
2010-11-12 15:30:00,34.39,34.4,34.37,34.4,5900.0,29.0556,29.0641,29.0387,29.0641,5900.0
2010-11-12 15:35:00,34.4,34.41,34.36,34.37,9400.0,29.0641,29.0725,29.0303,29.0387,9400.0
2010-11-12 15:40:00,34.36,34.37,34.33,34.34,10100.0,29.0303,29.0387,29.0049,29.0134,10100.0
2010-11-12 15:45:00,34.35,34.37,34.32,34.36,22700.0,29.0218,29.0387,28.9965,29.0303,22700.0
2010-11-12 15:50:00,34.37,34.37,34.29,34.3,16600.0,29.0387,29.0387,28.9711,28.9796,16600.0
2010-11-12 15:55:00,34.3,34.35,34.3,34.32,40600.0,28.9796,29.0218,28.9796,28.9965,40600.0
2010-11-15 09:30:00,34.48,34.5,34.39,34.39,3900.0,29.1316,29.1485,29.0556,29.0556,3900.0
2010-11-15 09:35:00,34.38,34.43,34.38,34.43,2400.0,29.0472,29.0894,29.0472,29.0894,2400.0
2010-11-15 09:40:00,34.39,34.43,34.38,34.39,5200.0,29.0556,29.0894,29.0472,29.0556,5200.0
2010-11-15 09:45:00,34.4,34.43,34.38,34.38,6600.0,29.0641,29.0894,29.0472,29.0472,6600.0
2010-11-15 09:50:00,34.39,34.41,34.35,34.4,4100.0,29.0556,29.0725,29.0218,29.0641,4100.0
2010-11-15 09:55:00,34.38,34.42,34.38,34.4,6900.0,29.0472,29.081,29.0472,29.0641,6900.0
2010-11-15 10:00:00,34.39,34.41,34.36,34.37,9300.0,29.0556,29.0725,29.0303,29.0387,9300.0
2010-11-15 10:05:00,34.36,34.36,34.32,34.33,12100.0,29.0303,29.0303,28.9965,29.0049,12100.0
2010-11-15 10:10:00,34.33,34.33,34.31,34.31,6100.0,29.0049,29.0049,28.988,28.988,6100.0
2010-11-15 10:15:00,34.31,34.33,34.29,34.32,8900.0,28.988,29.0049,28.9711,28.9965,8900.0
2010-11-15 10:20:00,34.33,34.41,34.33,34.41,2400.0,29.0049,29.0725,29.0049,29.0725,2400.0
2010-11-15 10:25:00,34.41,34.44,34.41,34.43,5400.0,29.0725,29.0979,29.0725,29.0894,5400.0
2010-11-15 10:30:00,34.44,34.45,34.42,34.43,2600.0,29.0979,29.1063,29.081,29.0894,2600.0
2010-11-15 10:35:00,34.43,34.45,34.4,34.45,5000.0,29.0894,29.1063,29.0641,29.1063,5000.0
2010-11-15 10:40:00,34.45,34.45,34.43,34.43,1400.0,29.1063,29.1063,29.0894,29.0894,1400.0
2010-11-15 10:45:00,34.44,34.45,34.44,34.45,2900.0,29.0979,29.1063,29.0979,29.1063,2900.0
2010-11-15 10:50:00,34.44,34.45,34.38,34.38,3900.0,29.0979,29.1063,29.0472,29.0472,3900.0
2010-11-15 10:55:00,34.39,34.39,34.37,34.39,3300.0,29.0556,29.0556,29.0387,29.0556,3300.0
2010-11-15 11:00:00,34.38,34.39,34.34,34.34,4400.0,29.0472,29.0556,29.0134,29.0134,4400.0
2010-11-15 11:05:00,34.34,34.34,34.33,34.33,2500.0,29.0134,29.0134,29.0049,29.0049,2500.0
2010-11-15 11:10:00,34.34,34.41,34.34,34.4,3800.0,29.0134,29.0725,29.0134,29.0641,3800.0
2010-11-15 11:15:00,34.42,34.43,34.41,34.42,2400.0,29.081,29.0894,29.0725,29.081,2400.0
2010-11-15 11:20:00,34.42,34.42,34.38,34.38,1900.0,29.081,29.081,29.0472,29.0472,1900.0
2010-11-15 11:25:00,34.39,34.4,34.39,34.39,800.0,29.0556,29.0641,29.0556,29.0556,800.0
2010-11-15 11:30:00,34.39,34.42,34.39,34.42,2400.0,29.0556,29.081,29.0556,29.081,2400.0
2010-11-15 11:35:00,34.44,34.45,34.44,34.44,1200.0,29.0979,29.1063,29.0979,29.0979,1200.0
2010-11-15 11:40:00,34.44,34.49,34.44,34.47,2100.0,29.0979,29.1401,29.0979,29.1232,2100.0
2010-11-15 11:45:00,34.48,34.52,34.48,34.52,6100.0,29.1316,29.1654,29.1316,29.1654,6100.0
2010-11-15 11:50:00,34.51,34.51,34.49,34.49,3500.0,29.157,29.157,29.1401,29.1401,3500.0
2010-11-15 11:55:00,34.5,34.5,34.48,34.48,1900.0,29.1485,29.1485,29.1316,29.1316,1900.0
2010-11-15 12:00:00,34.47,34.48,34.47,34.47,3800.0,29.1232,29.1316,29.1232,29.1232,3800.0
2010-11-15 12:05:00,34.46,34.47,34.44,34.44,3400.0,29.1148,29.1232,29.0979,29.0979,3400.0
2010-11-15 12:10:00,34.44,34.44,34.39,34.39,3400.0,29.0979,29.0979,29.0556,29.0556,3400.0
2010-11-15 12:15:00,34.39,34.39,34.37,34.37,2300.0,29.0556,29.0556,29.0387,29.0387,2300.0
2010-11-15 12:20:00,34.38,34.39,34.36,34.37,3800.0,29.0472,29.0556,29.0303,29.0387,3800.0
2010-11-15 12:25:00,34.37,34.41,34.37,34.4,2500.0,29.0387,29.0725,29.0387,29.0641,2500.0
2010-11-15 12:30:00,34.4,34.4,34.39,34.4,1600.0,29.0641,29.0641,29.0556,29.0641,1600.0
2010-11-15 12:35:00,34.4,34.41,34.39,34.41,1500.0,29.0641,29.0725,29.0556,29.0725,1500.0
2010-11-15 12:40:00,34.41,34.42,34.41,34.41,1900.0,29.0725,29.081,29.0725,29.0725,1900.0
2010-11-15 12:45:00,34.41,34.44,34.41,34.42,2500.0,29.0725,29.0979,29.0725,29.081,2500.0
2010-11-15 12:50:00,34.43,34.46,34.43,34.46,1600.0,29.0894,29.1148,29.0894,29.1148,1600.0
2010-11-15 12:55:00,34.45,34.48,34.45,34.48,4100.0,29.1063,29.1316,29.1063,29.1316,4100.0
2010-11-15 13:00:00,34.47,34.47,34.44,34.44,4500.0,29.1232,29.1232,29.0979,29.0979,4500.0
2010-11-15 13:05:00,34.44,34.45,34.44,34.44,1700.0,29.0979,29.1063,29.0979,29.0979,1700.0
2010-11-15 13:10:00,34.44,34.46,34.44,34.45,1800.0,29.0979,29.1148,29.0979,29.1063,1800.0
2010-11-15 13:15:00,34.46,34.47,34.46,34.46,2100.0,29.1148,29.1232,29.1148,29.1148,2100.0
2010-11-15 13:20:00,34.47,34.5,34.47,34.5,3000.0,29.1232,29.1485,29.1232,29.1485,3000.0
2010-11-15 13:25:00,34.49,34.51,34.49,34.5,3600.0,29.1401,29.157,29.1401,29.1485,3600.0
2010-11-15 13:30:00,34.49,34.5,34.49,34.49,1100.0,29.1401,29.1485,29.1401,29.1401,1100.0
2010-11-15 13:35:00,34.49,34.5,34.49,34.5,1700.0,29.1401,29.1485,29.1401,29.1485,1700.0
2010-11-15 13:40:00,34.5,34.51,34.5,34.5,3200.0,29.1485,29.157,29.1485,29.1485,3200.0
2010-11-15 13:45:00,34.51,34.51,34.5,34.5,1100.0,29.157,29.157,29.1485,29.1485,1100.0
2010-11-15 13:50:00,34.5,34.52,34.5,34.52,4000.0,29.1485,29.1654,29.1485,29.1654,4000.0
2010-11-15 13:55:00,34.52,34.52,34.51,34.51,3600.0,29.1654,29.1654,29.157,29.157,3600.0
2010-11-15 14:00:00,34.49,34.51,34.49,34.5,4600.0,29.1401,29.157,29.1401,29.1485,4600.0
2010-11-15 14:05:00,34.51,34.52,34.49,34.5,4100.0,29.157,29.1654,29.1401,29.1485,4100.0
2010-11-15 14:10:00,34.51,34.51,34.49,34.49,2900.0,29.157,29.157,29.1401,29.1401,2900.0
2010-11-15 14:15:00,34.49,34.5,34.47,34.48,2900.0,29.1401,29.1485,29.1232,29.1316,2900.0
2010-11-15 14:20:00,34.46,34.46,34.45,34.45,3500.0,29.1148,29.1148,29.1063,29.1063,3500.0
2010-11-15 14:25:00,34.44,34.45,34.42,34.42,2600.0,29.0979,29.1063,29.081,29.081,2600.0
2010-11-15 14:30:00,34.42,34.44,34.4,34.42,8900.0,29.081,29.0979,29.0641,29.081,8900.0
2010-11-15 14:35:00,34.42,34.42,34.41,34.42,3000.0,29.081,29.081,29.0725,29.081,3000.0
2010-11-15 14:40:00,34.43,34.44,34.42,34.43,3500.0,29.0894,29.0979,29.081,29.0894,3500.0
2010-11-15 14:45:00,34.44,34.44,34.43,34.44,4200.0,29.0979,29.0979,29.0894,29.0979,4200.0
2010-11-15 14:50:00,34.45,34.47,34.44,34.47,4600.0,29.1063,29.1232,29.0979,29.1232,4600.0
2010-11-15 14:55:00,34.47,34.48,34.46,34.47,4200.0,29.1232,29.1316,29.1148,29.1232,4200.0
2010-11-15 15:00:00,34.45,34.46,34.44,34.44,5800.0,29.1063,29.1148,29.0979,29.0979,5800.0
2010-11-15 15:05:00,34.45,34.45,34.43,34.45,5300.0,29.1063,29.1063,29.0894,29.1063,5300.0
2010-11-15 15:10:00,34.45,34.46,34.42,34.43,8200.0,29.1063,29.1148,29.081,29.0894,8200.0
2010-11-15 15:15:00,34.42,34.42,34.33,34.37,8500.0,29.081,29.081,29.0049,29.0387,8500.0
2010-11-15 15:20:00,34.38,34.39,34.35,34.35,6200.0,29.0472,29.0556,29.0218,29.0218,6200.0
2010-11-15 15:25:00,34.36,34.39,34.35,34.38,8200.0,29.0303,29.0556,29.0218,29.0472,8200.0
2010-11-15 15:30:00,34.38,34.38,34.35,34.36,9300.0,29.0472,29.0472,29.0218,29.0303,9300.0
2010-11-15 15:35:00,34.37,34.38,34.36,34.38,10000.0,29.0387,29.0472,29.0303,29.0472,10000.0
2010-11-15 15:40:00,34.38,34.43,34.38,34.41,8700.0,29.0472,29.0894,29.0472,29.0725,8700.0
2010-11-15 15:45:00,34.42,34.43,34.37,34.37,30000.0,29.081,29.0894,29.0387,29.0387,30000.0
2010-11-15 15:50:00,34.38,34.38,34.34,34.34,10500.0,29.0472,29.0472,29.0134,29.0134,10500.0
2010-11-15 15:55:00,34.34,34.38,34.34,34.37,43400.0,29.0134,29.0472,29.0134,29.0387,43400.0
2010-11-16 09:30:00,34.18,34.2,33.98,33.99,15400.0,28.8782,28.8951,28.7092,28.7177,15400.0
2010-11-16 09:35:00,33.98,34.12,33.98,34.11,4800.0,28.7092,28.8275,28.7092,28.819,4800.0
2010-11-16 09:40:00,34.12,34.2,34.12,34.12,8100.0,28.8275,28.8951,28.8275,28.8275,8100.0
2010-11-16 09:45:00,34.12,34.14,34.08,34.08,4900.0,28.8275,28.8444,28.7937,28.7937,4900.0
2010-11-16 09:50:00,34.09,34.14,34.07,34.09,3600.0,28.8021,28.8444,28.7852,28.8021,3600.0
2010-11-16 09:55:00,34.09,34.19,34.09,34.17,5700.0,28.8021,28.8866,28.8021,28.8697,5700.0
2010-11-16 10:00:00,34.14,34.19,34.1,34.19,5600.0,28.8444,28.8866,28.8106,28.8866,5600.0
2010-11-16 10:05:00,34.18,34.22,34.18,34.19,1900.0,28.8782,28.912,28.8782,28.8866,1900.0
2010-11-16 10:10:00,34.18,34.2,34.15,34.2,2000.0,28.8782,28.8951,28.8528,28.8951,2000.0
2010-11-16 10:15:00,34.19,34.19,34.13,34.14,2400.0,28.8866,28.8866,28.8359,28.8444,2400.0
2010-11-16 10:20:00,34.1,34.1,34.07,34.08,7600.0,28.8106,28.8106,28.7852,28.7937,7600.0
2010-11-16 10:25:00,34.1,34.1,34.07,34.1,2900.0,28.8106,28.8106,28.7852,28.8106,2900.0
2010-11-16 10:30:00,34.1,34.12,34.06,34.08,17500.0,28.8106,28.8275,28.7768,28.7937,17500.0
2010-11-16 10:35:00,34.08,34.11,34.06,34.08,13100.0,28.7937,28.819,28.7768,28.7937,13100.0
2010-11-16 10:40:00,34.09,34.15,34.06,34.15,6200.0,28.8021,28.8528,28.7768,28.8528,6200.0
2010-11-16 10:45:00,34.15,34.15,34.11,34.14,5400.0,28.8528,28.8528,28.819,28.8444,5400.0
2010-11-16 10:50:00,34.15,34.15,34.12,34.12,2300.0,28.8528,28.8528,28.8275,28.8275,2300.0
2010-11-16 10:55:00,34.12,34.18,34.1,34.17,5900.0,28.8275,28.8782,28.8106,28.8697,5900.0
2010-11-16 11:00:00,34.18,34.18,34.09,34.09,5100.0,28.8782,28.8782,28.8021,28.8021,5100.0
2010-11-16 11:05:00,34.09,34.12,34.01,34.03,6800.0,28.8021,28.8275,28.7346,28.7515,6800.0
2010-11-16 11:10:00,34.02,34.06,34.01,34.04,5900.0,28.743,28.7768,28.7346,28.7599,5900.0
2010-11-16 11:15:00,34.04,34.04,33.96,33.97,3600.0,28.7599,28.7599,28.6923,28.7008,3600.0
2010-11-16 11:20:00,33.96,33.98,33.95,33.97,5500.0,28.6923,28.7092,28.6839,28.7008,5500.0
2010-11-16 11:25:00,33.98,34.01,33.93,33.96,21200.0,28.7092,28.7346,28.667,28.6923,21200.0
2010-11-16 11:30:00,33.97,34.04,33.97,34.02,9500.0,28.7008,28.7599,28.7008,28.743,9500.0
2010-11-16 11:35:00,34.0,34.01,33.96,33.98,5800.0,28.7261,28.7346,28.6923,28.7092,5800.0
2010-11-16 11:40:00,33.99,33.99,33.88,33.88,6200.0,28.7177,28.7177,28.6247,28.6247,6200.0
2010-11-16 11:45:00,33.86,33.89,33.82,33.88,4900.0,28.6078,28.6332,28.574,28.6247,4900.0
2010-11-16 11:50:00,33.88,33.93,33.87,33.91,3500.0,28.6247,28.667,28.6163,28.6501,3500.0
2010-11-16 11:55:00,33.91,33.92,33.88,33.92,8800.0,28.6501,28.6585,28.6247,28.6585,8800.0
2010-11-16 12:00:00,33.93,33.96,33.92,33.93,3100.0,28.667,28.6923,28.6585,28.667,3100.0
2010-11-16 12:05:00,33.93,33.96,33.93,33.95,2100.0,28.667,28.6923,28.667,28.6839,2100.0
2010-11-16 12:10:00,33.94,33.95,33.89,33.95,7600.0,28.6754,28.6839,28.6332,28.6839,7600.0
2010-11-16 12:15:00,33.95,33.99,33.94,33.96,3400.0,28.6839,28.7177,28.6754,28.6923,3400.0
2010-11-16 12:20:00,33.96,33.99,33.95,33.95,4200.0,28.6923,28.7177,28.6839,28.6839,4200.0
2010-11-16 12:25:00,33.95,33.97,33.95,33.96,4200.0,28.6839,28.7008,28.6839,28.6923,4200.0
2010-11-16 12:30:00,33.95,33.96,33.89,33.93,4000.0,28.6839,28.6923,28.6332,28.667,4000.0
2010-11-16 12:35:00,33.94,33.94,33.92,33.92,2700.0,28.6754,28.6754,28.6585,28.6585,2700.0
2010-11-16 12:40:00,33.91,33.91,33.88,33.9,4200.0,28.6501,28.6501,28.6247,28.6416,4200.0
2010-11-16 12:45:00,33.92,33.93,33.88,33.89,5300.0,28.6585,28.667,28.6247,28.6332,5300.0
2010-11-16 12:50:00,33.9,33.92,33.86,33.91,5800.0,28.6416,28.6585,28.6078,28.6501,5800.0
2010-11-16 12:55:00,33.91,33.97,33.91,33.96,4700.0,28.6501,28.7008,28.6501,28.6923,4700.0
2010-11-16 13:00:00,33.96,33.96,33.94,33.94,1900.0,28.6923,28.6923,28.6754,28.6754,1900.0
2010-11-16 13:05:00,33.93,33.94,33.89,33.94,8700.0,28.667,28.6754,28.6332,28.6754,8700.0
2010-11-16 13:10:00,33.94,33.95,33.93,33.93,3600.0,28.6754,28.6839,28.667,28.667,3600.0
2010-11-16 13:15:00,33.93,33.93,33.91,33.93,4200.0,28.667,28.667,28.6501,28.667,4200.0
2010-11-16 13:20:00,33.93,33.95,33.93,33.95,1300.0,28.667,28.6839,28.667,28.6839,1300.0
2010-11-16 13:25:00,33.94,33.96,33.94,33.96,2500.0,28.6754,28.6923,28.6754,28.6923,2500.0
2010-11-16 13:30:00,33.96,33.96,33.93,33.96,7500.0,28.6923,28.6923,28.667,28.6923,7500.0
2010-11-16 13:35:00,33.95,33.97,33.94,33.97,3200.0,28.6839,28.7008,28.6754,28.7008,3200.0
2010-11-16 13:40:00,33.97,33.97,33.95,33.97,4100.0,28.7008,28.7008,28.6839,28.7008,4100.0
2010-11-16 13:45:00,33.97,33.97,33.94,33.94,4000.0,28.7008,28.7008,28.6754,28.6754,4000.0
2010-11-16 13:50:00,33.95,33.98,33.95,33.98,3700.0,28.6839,28.7092,28.6839,28.7092,3700.0
2010-11-16 13:55:00,33.97,33.99,33.96,33.97,4700.0,28.7008,28.7177,28.6923,28.7008,4700.0
2010-11-16 14:00:00,33.97,33.99,33.96,33.97,3700.0,28.7008,28.7177,28.6923,28.7008,3700.0
2010-11-16 14:05:00,33.96,33.98,33.96,33.97,3800.0,28.6923,28.7092,28.6923,28.7008,3800.0
2010-11-16 14:10:00,33.98,34.01,33.98,33.99,5000.0,28.7092,28.7346,28.7092,28.7177,5000.0
2010-11-16 14:15:00,33.99,33.99,33.94,33.94,3200.0,28.7177,28.7177,28.6754,28.6754,3200.0
2010-11-16 14:20:00,33.95,33.98,33.94,33.95,6400.0,28.6839,28.7092,28.6754,28.6839,6400.0
2010-11-16 14:25:00,33.94,33.95,33.92,33.93,7100.0,28.6754,28.6839,28.6585,28.667,7100.0
2010-11-16 14:30:00,33.92,33.95,33.92,33.94,9300.0,28.6585,28.6839,28.6585,28.6754,9300.0
2010-11-16 14:35:00,33.94,33.95,33.89,33.89,9000.0,28.6754,28.6839,28.6332,28.6332,9000.0
2010-11-16 14:40:00,33.88,33.91,33.85,33.91,7500.0,28.6247,28.6501,28.5994,28.6501,7500.0
2010-11-16 14:45:00,33.91,33.94,33.89,33.94,6200.0,28.6501,28.6754,28.6332,28.6754,6200.0
2010-11-16 14:50:00,33.94,33.98,33.94,33.98,7100.0,28.6754,28.7092,28.6754,28.7092,7100.0
2010-11-16 14:55:00,33.98,34.01,33.98,33.98,7800.0,28.7092,28.7346,28.7092,28.7092,7800.0
2010-11-16 15:00:00,33.98,34.0,33.96,33.97,8500.0,28.7092,28.7261,28.6923,28.7008,8500.0
2010-11-16 15:05:00,33.96,33.97,33.94,33.96,7400.0,28.6923,28.7008,28.6754,28.6923,7400.0
2010-11-16 15:10:00,33.97,33.97,33.9,33.9,5900.0,28.7008,28.7008,28.6416,28.6416,5900.0
2010-11-16 15:15:00,33.9,33.91,33.84,33.91,9300.0,28.6416,28.6501,28.5909,28.6501,9300.0
2010-11-16 15:20:00,33.9,33.95,33.89,33.95,9500.0,28.6416,28.6839,28.6332,28.6839,9500.0
2010-11-16 15:25:00,33.96,33.98,33.95,33.96,16300.0,28.6923,28.7092,28.6839,28.6923,16300.0
2010-11-16 15:30:00,33.96,33.99,33.95,33.97,15600.0,28.6923,28.7177,28.6839,28.7008,15600.0
2010-11-16 15:35:00,33.97,33.97,33.93,33.94,16900.0,28.7008,28.7008,28.667,28.6754,16900.0
2010-11-16 15:40:00,33.95,33.97,33.95,33.97,14800.0,28.6839,28.7008,28.6839,28.7008,14800.0
2010-11-16 15:45:00,33.97,34.02,33.93,33.99,34700.0,28.7008,28.743,28.667,28.7177,34700.0
2010-11-16 15:50:00,33.99,34.04,33.98,34.0,27200.0,28.7177,28.7599,28.7092,28.7261,27200.0
2010-11-16 15:55:00,34.0,34.02,33.98,33.99,68600.0,28.7261,28.743,28.7092,28.7177,68600.0
2010-11-17 09:30:00,34.04,34.27,34.03,34.16,31500.0,28.7599,28.9542,28.7515,28.8613,31500.0
2010-11-17 09:35:00,34.16,34.3,34.15,34.3,20400.0,28.8613,28.9796,28.8528,28.9796,20400.0
2010-11-17 09:40:00,34.3,34.38,34.27,34.27,21500.0,28.9796,29.0472,28.9542,28.9542,21500.0
2010-11-17 09:45:00,34.28,34.42,34.22,34.38,18400.0,28.9627,29.081,28.912,29.0472,18400.0
2010-11-17 09:50:00,34.4,34.43,34.31,34.32,17700.0,29.0641,29.0894,28.988,28.9965,17700.0
2010-11-17 09:55:00,34.32,34.4,34.3,34.37,34300.0,28.9965,29.0641,28.9796,29.0387,34300.0
2010-11-17 10:00:00,34.38,34.41,34.34,34.37,9800.0,29.0472,29.0725,29.0134,29.0387,9800.0
2010-11-17 10:05:00,34.38,34.42,34.37,34.37,7400.0,29.0472,29.081,29.0387,29.0387,7400.0
2010-11-17 10:10:00,34.38,34.38,34.35,34.37,9200.0,29.0472,29.0472,29.0218,29.0387,9200.0
2010-11-17 10:15:00,34.37,34.39,34.33,34.35,7900.0,29.0387,29.0556,29.0049,29.0218,7900.0
2010-11-17 10:20:00,34.33,34.41,34.33,34.4,17700.0,29.0049,29.0725,29.0049,29.0641,17700.0
2010-11-17 10:25:00,34.4,34.48,34.4,34.48,20200.0,29.0641,29.1316,29.0641,29.1316,20200.0
2010-11-17 10:30:00,34.49,34.54,34.48,34.48,14100.0,29.1401,29.1823,29.1316,29.1316,14100.0
2010-11-17 10:35:00,34.49,34.49,34.42,34.44,5300.0,29.1401,29.1401,29.081,29.0979,5300.0
2010-11-17 10:40:00,34.43,34.45,34.4,34.42,10800.0,29.0894,29.1063,29.0641,29.081,10800.0
2010-11-17 10:45:00,34.43,34.46,34.39,34.39,7500.0,29.0894,29.1148,29.0556,29.0556,7500.0
2010-11-17 10:50:00,34.38,34.42,34.37,34.42,10300.0,29.0472,29.081,29.0387,29.081,10300.0
2010-11-17 10:55:00,34.42,34.43,34.38,34.42,7800.0,29.081,29.0894,29.0472,29.081,7800.0
2010-11-17 11:00:00,34.42,34.43,34.36,34.37,5700.0,29.081,29.0894,29.0303,29.0387,5700.0
2010-11-17 11:05:00,34.38,34.38,34.36,34.38,6800.0,29.0472,29.0472,29.0303,29.0472,6800.0
2010-11-17 11:10:00,34.39,34.43,34.39,34.43,44200.0,29.0556,29.0894,29.0556,29.0894,44200.0
2010-11-17 11:15:00,34.43,34.46,34.42,34.43,5100.0,29.0894,29.1148,29.081,29.0894,5100.0
2010-11-17 11:20:00,34.44,34.45,34.43,34.44,5100.0,29.0979,29.1063,29.0894,29.0979,5100.0
2010-11-17 11:25:00,34.44,34.45,34.44,34.44,2800.0,29.0979,29.1063,29.0979,29.0979,2800.0
2010-11-17 11:30:00,34.44,34.44,34.4,34.41,9000.0,29.0979,29.0979,29.0641,29.0725,9000.0
2010-11-17 11:35:00,34.4,34.4,34.38,34.4,4000.0,29.0641,29.0641,29.0472,29.0641,4000.0
2010-11-17 11:40:00,34.4,34.42,34.4,34.42,4800.0,29.0641,29.081,29.0641,29.081,4800.0
2010-11-17 11:45:00,34.43,34.43,34.35,34.37,7000.0,29.0894,29.0894,29.0218,29.0387,7000.0
2010-11-17 11:50:00,34.38,34.43,34.38,34.42,4700.0,29.0472,29.0894,29.0472,29.081,4700.0
2010-11-17 11:55:00,34.42,34.44,34.42,34.43,2700.0,29.081,29.0979,29.081,29.0894,2700.0
2010-11-17 12:00:00,34.43,34.43,34.4,34.41,2600.0,29.0894,29.0894,29.0641,29.0725,2600.0
2010-11-17 12:05:00,34.41,34.41,34.39,34.39,3400.0,29.0725,29.0725,29.0556,29.0556,3400.0
2010-11-17 12:10:00,34.4,34.43,34.4,34.43,6400.0,29.0641,29.0894,29.0641,29.0894,6400.0
2010-11-17 12:15:00,34.43,34.43,34.4,34.4,3000.0,29.0894,29.0894,29.0641,29.0641,3000.0
2010-11-17 12:20:00,34.4,34.45,34.4,34.44,5000.0,29.0641,29.1063,29.0641,29.0979,5000.0
2010-11-17 12:25:00,34.44,34.44,34.4,34.41,9700.0,29.0979,29.0979,29.0641,29.0725,9700.0
2010-11-17 12:30:00,34.41,34.41,34.39,34.39,3300.0,29.0725,29.0725,29.0556,29.0556,3300.0
2010-11-17 12:35:00,34.39,34.4,34.38,34.38,2000.0,29.0556,29.0641,29.0472,29.0472,2000.0
2010-11-17 12:40:00,34.37,34.38,34.35,34.35,4800.0,29.0387,29.0472,29.0218,29.0218,4800.0
2010-11-17 12:45:00,34.35,34.35,34.32,34.33,6100.0,29.0218,29.0218,28.9965,29.0049,6100.0
2010-11-17 12:50:00,34.33,34.34,34.33,34.34,3100.0,29.0049,29.0134,29.0049,29.0134,3100.0
2010-11-17 12:55:00,34.34,34.34,34.34,34.34,3800.0,29.0134,29.0134,29.0134,29.0134,3800.0
2010-11-17 13:00:00,34.34,34.34,34.32,34.32,2200.0,29.0134,29.0134,28.9965,28.9965,2200.0
2010-11-17 13:05:00,34.32,34.33,34.32,34.33,2900.0,28.9965,29.0049,28.9965,29.0049,2900.0
2010-11-17 13:10:00,34.34,34.36,34.34,34.35,5200.0,29.0134,29.0303,29.0134,29.0218,5200.0
2010-11-17 13:15:00,34.35,34.36,34.35,34.35,700.0,29.0218,29.0303,29.0218,29.0218,700.0
2010-11-17 13:20:00,34.35,34.37,34.35,34.36,5200.0,29.0218,29.0387,29.0218,29.0303,5200.0
2010-11-17 13:25:00,34.36,34.37,34.36,34.36,3400.0,29.0303,29.0387,29.0303,29.0303,3400.0
2010-11-17 13:30:00,34.37,34.38,34.37,34.37,1600.0,29.0387,29.0472,29.0387,29.0387,1600.0
2010-11-17 13:35:00,34.38,34.38,34.37,34.37,3300.0,29.0472,29.0472,29.0387,29.0387,3300.0
2010-11-17 13:40:00,34.37,34.37,34.34,34.35,19300.0,29.0387,29.0387,29.0134,29.0218,19300.0
2010-11-17 13:45:00,34.35,34.36,34.34,34.35,6600.0,29.0218,29.0303,29.0134,29.0218,6600.0
2010-11-17 13:50:00,34.35,34.37,34.35,34.36,3400.0,29.0218,29.0387,29.0218,29.0303,3400.0
2010-11-17 13:55:00,34.36,34.38,34.36,34.38,1000.0,29.0303,29.0472,29.0303,29.0472,1000.0
2010-11-17 14:00:00,34.37,34.39,34.37,34.38,3600.0,29.0387,29.0556,29.0387,29.0472,3600.0
2010-11-17 14:05:00,34.38,34.39,34.36,34.36,2600.0,29.0472,29.0556,29.0303,29.0303,2600.0
2010-11-17 14:10:00,34.36,34.37,34.36,34.36,2200.0,29.0303,29.0387,29.0303,29.0303,2200.0
2010-11-17 14:15:00,34.35,34.36,34.35,34.36,1600.0,29.0218,29.0303,29.0218,29.0303,1600.0
2010-11-17 14:20:00,34.36,34.36,34.32,34.35,6400.0,29.0303,29.0303,28.9965,29.0218,6400.0
2010-11-17 14:25:00,34.35,34.35,34.34,34.34,2000.0,29.0218,29.0218,29.0134,29.0134,2000.0
2010-11-17 14:30:00,34.34,34.37,34.34,34.37,3700.0,29.0134,29.0387,29.0134,29.0387,3700.0
2010-11-17 14:35:00,34.36,34.37,34.36,34.37,2700.0,29.0303,29.0387,29.0303,29.0387,2700.0
2010-11-17 14:40:00,34.37,34.38,34.37,34.38,7100.0,29.0387,29.0472,29.0387,29.0472,7100.0
2010-11-17 14:45:00,34.38,34.39,34.37,34.37,3100.0,29.0472,29.0556,29.0387,29.0387,3100.0
2010-11-17 14:50:00,34.37,34.38,34.36,34.36,7100.0,29.0387,29.0472,29.0303,29.0303,7100.0
2010-11-17 14:55:00,34.36,34.36,34.35,34.36,3500.0,29.0303,29.0303,29.0218,29.0303,3500.0
2010-11-17 15:00:00,34.35,34.37,34.34,34.34,8100.0,29.0218,29.0387,29.0134,29.0134,8100.0
2010-11-17 15:05:00,34.34,34.34,34.31,34.31,10300.0,29.0134,29.0134,28.988,28.988,10300.0
2010-11-17 15:10:00,34.31,34.33,34.31,34.32,8100.0,28.988,29.0049,28.988,28.9965,8100.0
2010-11-17 15:15:00,34.32,34.33,34.31,34.33,8100.0,28.9965,29.0049,28.988,29.0049,8100.0
2010-11-17 15:20:00,34.33,34.34,34.32,34.33,14400.0,29.0049,29.0134,28.9965,29.0049,14400.0
2010-11-17 15:25:00,34.33,34.33,34.29,34.31,25500.0,29.0049,29.0049,28.9711,28.988,25500.0
2010-11-17 15:30:00,34.31,34.34,34.31,34.33,17800.0,28.988,29.0134,28.988,29.0049,17800.0
2010-11-17 15:35:00,34.34,34.35,34.34,34.34,9800.0,29.0134,29.0218,29.0134,29.0134,9800.0
2010-11-17 15:40:00,34.34,34.38,34.34,34.37,18600.0,29.0134,29.0472,29.0134,29.0387,18600.0
2010-11-17 15:45:00,34.37,34.41,34.37,34.4,47900.0,29.0387,29.0725,29.0387,29.0641,47900.0
2010-11-17 15:50:00,34.4,34.4,34.36,34.36,14600.0,29.0641,29.0641,29.0303,29.0303,14600.0
2010-11-17 15:55:00,34.36,34.37,34.34,34.34,31500.0,29.0303,29.0387,29.0134,29.0134,31500.0
2010-11-18 09:30:00,34.66,34.82,34.63,34.82,6900.0,29.2837,29.4189,29.2584,29.4189,6900.0
2010-11-18 09:35:00,34.77,34.8,34.7,34.72,6000.0,29.3767,29.402,29.3175,29.3344,6000.0
2010-11-18 09:40:00,34.72,34.77,34.71,34.77,5300.0,29.3344,29.3767,29.326,29.3767,5300.0
2010-11-18 09:45:00,34.77,34.82,34.75,34.79,2900.0,29.3767,29.4189,29.3598,29.3936,2900.0
2010-11-18 09:50:00,34.8,34.84,34.75,34.75,4700.0,29.402,29.4358,29.3598,29.3598,4700.0
2010-11-18 09:55:00,34.75,34.76,34.7,34.72,5600.0,29.3598,29.3682,29.3175,29.3344,5600.0
2010-11-18 10:00:00,34.73,34.84,34.72,34.76,25000.0,29.3429,29.4358,29.3344,29.3682,25000.0
2010-11-18 10:05:00,34.74,34.82,34.74,34.77,14400.0,29.3513,29.4189,29.3513,29.3767,14400.0
2010-11-18 10:10:00,34.78,34.8,34.71,34.71,61700.0,29.3851,29.402,29.326,29.326,61700.0
2010-11-18 10:15:00,34.71,34.77,34.71,34.76,6800.0,29.326,29.3767,29.326,29.3682,6800.0
2010-11-18 10:20:00,34.77,34.77,34.71,34.71,14900.0,29.3767,29.3767,29.326,29.326,14900.0
2010-11-18 10:25:00,34.71,34.75,34.7,34.72,30700.0,29.326,29.3598,29.3175,29.3344,30700.0
2010-11-18 10:30:00,34.72,34.72,34.68,34.7,9600.0,29.3344,29.3344,29.3006,29.3175,9600.0
2010-11-18 10:35:00,34.7,34.72,34.65,34.65,14100.0,29.3175,29.3344,29.2753,29.2753,14100.0
2010-11-18 10:40:00,34.66,34.67,34.64,34.66,9600.0,29.2837,29.2922,29.2668,29.2837,9600.0
2010-11-18 10:45:00,34.65,34.67,34.64,34.65,14800.0,29.2753,29.2922,29.2668,29.2753,14800.0
2010-11-18 10:50:00,34.64,34.66,34.63,34.66,6100.0,29.2668,29.2837,29.2584,29.2837,6100.0
2010-11-18 10:55:00,34.65,34.67,34.65,34.67,7500.0,29.2753,29.2922,29.2753,29.2922,7500.0
2010-11-18 11:00:00,34.67,34.71,34.66,34.7,5600.0,29.2922,29.326,29.2837,29.3175,5600.0
2010-11-18 11:05:00,34.7,34.7,34.65,34.65,7500.0,29.3175,29.3175,29.2753,29.2753,7500.0
2010-11-18 11:10:00,34.65,34.65,34.64,34.65,5400.0,29.2753,29.2753,29.2668,29.2753,5400.0
2010-11-18 11:15:00,34.65,34.67,34.64,34.67,2100.0,29.2753,29.2922,29.2668,29.2922,2100.0
2010-11-18 11:20:00,34.67,34.68,34.66,34.66,5400.0,29.2922,29.3006,29.2837,29.2837,5400.0
2010-11-18 11:25:00,34.66,34.66,34.64,34.64,4500.0,29.2837,29.2837,29.2668,29.2668,4500.0
2010-11-18 11:30:00,34.65,34.65,34.64,34.64,11300.0,29.2753,29.2753,29.2668,29.2668,11300.0
2010-11-18 11:35:00,34.65,34.65,34.64,34.65,3100.0,29.2753,29.2753,29.2668,29.2753,3100.0
2010-11-18 11:40:00,34.65,34.65,34.65,34.65,2600.0,29.2753,29.2753,29.2753,29.2753,2600.0
2010-11-18 11:45:00,34.65,34.65,34.64,34.64,7800.0,29.2753,29.2753,29.2668,29.2668,7800.0
2010-11-18 11:50:00,34.65,34.66,34.62,34.62,6600.0,29.2753,29.2837,29.2499,29.2499,6600.0
2010-11-18 11:55:00,34.63,34.64,34.62,34.63,1500.0,29.2584,29.2668,29.2499,29.2584,1500.0
2010-11-18 12:00:00,34.63,34.65,34.62,34.65,3500.0,29.2584,29.2753,29.2499,29.2753,3500.0
2010-11-18 12:05:00,34.66,34.68,34.66,34.68,2900.0,29.2837,29.3006,29.2837,29.3006,2900.0
2010-11-18 12:10:00,34.68,34.7,34.67,34.69,2600.0,29.3006,29.3175,29.2922,29.3091,2600.0
2010-11-18 12:15:00,34.69,34.69,34.69,34.69,300.0,29.3091,29.3091,29.3091,29.3091,300.0
2010-11-18 12:20:00,34.7,34.72,34.69,34.72,4500.0,29.3175,29.3344,29.3091,29.3344,4500.0
2010-11-18 12:25:00,34.72,34.74,34.72,34.74,3900.0,29.3344,29.3513,29.3344,29.3513,3900.0
2010-11-18 12:30:00,34.73,34.73,34.73,34.73,300.0,29.3429,29.3429,29.3429,29.3429,300.0
2010-11-18 12:35:00,34.73,34.74,34.73,34.74,2200.0,29.3429,29.3513,29.3429,29.3513,2200.0
2010-11-18 12:40:00,34.75,34.75,34.74,34.75,1300.0,29.3598,29.3598,29.3513,29.3598,1300.0
2010-11-18 12:45:00,34.75,34.77,34.73,34.76,9800.0,29.3598,29.3767,29.3429,29.3682,9800.0
2010-11-18 12:50:00,34.75,34.76,34.75,34.75,2100.0,29.3598,29.3682,29.3598,29.3598,2100.0
2010-11-18 12:55:00,34.76,34.77,34.75,34.76,3200.0,29.3682,29.3767,29.3598,29.3682,3200.0
2010-11-18 13:00:00,34.75,34.75,34.73,34.74,5700.0,29.3598,29.3598,29.3429,29.3513,5700.0
2010-11-18 13:05:00,34.73,34.75,34.73,34.75,1800.0,29.3429,29.3598,29.3429,29.3598,1800.0
2010-11-18 13:10:00,34.75,34.77,34.75,34.77,1900.0,29.3598,29.3767,29.3598,29.3767,1900.0
2010-11-18 13:15:00,34.77,34.79,34.77,34.78,1600.0,29.3767,29.3936,29.3767,29.3851,1600.0
2010-11-18 13:20:00,34.79,34.79,34.78,34.78,900.0,29.3936,29.3936,29.3851,29.3851,900.0
2010-11-18 13:25:00,34.79,34.79,34.78,34.79,5100.0,29.3936,29.3936,29.3851,29.3936,5100.0
2010-11-18 13:30:00,34.78,34.79,34.78,34.78,3300.0,29.3851,29.3936,29.3851,29.3851,3300.0
2010-11-18 13:35:00,34.78,34.8,34.78,34.8,4200.0,29.3851,29.402,29.3851,29.402,4200.0
2010-11-18 13:40:00,34.8,34.81,34.8,34.81,1800.0,29.402,29.4105,29.402,29.4105,1800.0
2010-11-18 13:45:00,34.82,34.82,34.81,34.81,2600.0,29.4189,29.4189,29.4105,29.4105,2600.0
2010-11-18 13:50:00,34.81,34.83,34.81,34.82,6100.0,29.4105,29.4274,29.4105,29.4189,6100.0
2010-11-18 13:55:00,34.83,34.83,34.82,34.82,700.0,29.4274,29.4274,29.4189,29.4189,700.0
2010-11-18 14:00:00,34.83,34.86,34.83,34.86,4800.0,29.4274,29.4527,29.4274,29.4527,4800.0
2010-11-18 14:05:00,34.86,34.86,34.85,34.85,800.0,29.4527,29.4527,29.4443,29.4443,800.0
2010-11-18 14:10:00,34.86,34.86,34.85,34.86,6500.0,29.4527,29.4527,29.4443,29.4527,6500.0
2010-11-18 14:15:00,34.85,34.86,34.85,34.85,1900.0,29.4443,29.4527,29.4443,29.4443,1900.0
2010-11-18 14:20:00,34.85,34.86,34.83,34.83,8400.0,29.4443,29.4527,29.4274,29.4274,8400.0
2010-11-18 14:25:00,34.83,34.83,34.82,34.82,2500.0,29.4274,29.4274,29.4189,29.4189,2500.0
2010-11-18 14:30:00,34.82,34.83,34.82,34.82,1800.0,29.4189,29.4274,29.4189,29.4189,1800.0
2010-11-18 14:35:00,34.82,34.85,34.82,34.84,8800.0,29.4189,29.4443,29.4189,29.4358,8800.0
2010-11-18 14:40:00,34.84,34.84,34.83,34.83,7700.0,29.4358,29.4358,29.4274,29.4274,7700.0
2010-11-18 14:45:00,34.83,34.84,34.83,34.83,10000.0,29.4274,29.4358,29.4274,29.4274,10000.0
2010-11-18 14:50:00,34.83,34.84,34.73,34.74,44600.0,29.4274,29.4358,29.3429,29.3513,44600.0
2010-11-18 14:55:00,34.75,34.75,34.74,34.74,4000.0,29.3598,29.3598,29.3513,29.3513,4000.0
2010-11-18 15:00:00,34.74,34.75,34.74,34.75,11900.0,29.3513,29.3598,29.3513,29.3598,11900.0
2010-11-18 15:05:00,34.75,34.75,34.72,34.73,17200.0,29.3598,29.3598,29.3344,29.3429,17200.0
2010-11-18 15:10:00,34.74,34.76,34.73,34.75,6400.0,29.3513,29.3682,29.3429,29.3598,6400.0
2010-11-18 15:15:00,34.75,34.76,34.75,34.75,2900.0,29.3598,29.3682,29.3598,29.3598,2900.0
2010-11-18 15:20:00,34.75,34.75,34.7,34.71,16700.0,29.3598,29.3598,29.3175,29.326,16700.0
2010-11-18 15:25:00,34.71,34.75,34.71,34.75,9700.0,29.326,29.3598,29.326,29.3598,9700.0
2010-11-18 15:30:00,34.74,34.75,34.74,34.75,6100.0,29.3513,29.3598,29.3513,29.3598,6100.0
2010-11-18 15:35:00,34.75,34.75,34.67,34.69,19700.0,29.3598,29.3598,29.2922,29.3091,19700.0
2010-11-18 15:40:00,34.69,34.75,34.68,34.74,26100.0,29.3091,29.3598,29.3006,29.3513,26100.0
2010-11-18 15:45:00,34.75,34.76,34.73,34.75,30300.0,29.3598,29.3682,29.3429,29.3598,30300.0
2010-11-18 15:50:00,34.75,34.75,34.72,34.75,13300.0,29.3598,29.3598,29.3344,29.3598,13300.0
2010-11-18 15:55:00,34.75,34.76,34.74,34.76,46000.0,29.3598,29.3682,29.3513,29.3682,46000.0
2010-11-19 09:30:00,34.7,34.7,34.56,34.6,88900.0,29.3175,29.3175,29.1992,29.233,88900.0
2010-11-19 09:35:00,34.63,34.66,34.63,34.64,2800.0,29.2584,29.2837,29.2584,29.2668,2800.0
2010-11-19 09:40:00,34.62,34.64,34.52,34.52,33900.0,29.2499,29.2668,29.1654,29.1654,33900.0
2010-11-19 09:45:00,34.51,34.51,34.43,34.44,8300.0,29.157,29.157,29.0894,29.0979,8300.0
2010-11-19 09:50:00,34.43,34.43,34.35,34.35,13900.0,29.0894,29.0894,29.0218,29.0218,13900.0
2010-11-19 09:55:00,34.35,34.44,34.35,34.43,5500.0,29.0218,29.0979,29.0218,29.0894,5500.0
2010-11-19 10:00:00,34.44,34.45,34.4,34.42,10900.0,29.0979,29.1063,29.0641,29.081,10900.0
2010-11-19 10:05:00,34.42,34.42,34.38,34.4,4600.0,29.081,29.081,29.0472,29.0641,4600.0
2010-11-19 10:10:00,34.4,34.47,34.38,34.47,6700.0,29.0641,29.1232,29.0472,29.1232,6700.0
2010-11-19 10:15:00,34.46,34.49,34.45,34.46,5300.0,29.1148,29.1401,29.1063,29.1148,5300.0
2010-11-19 10:20:00,34.46,34.48,34.41,34.43,5100.0,29.1148,29.1316,29.0725,29.0894,5100.0
2010-11-19 10:25:00,34.42,34.44,34.4,34.44,3700.0,29.081,29.0979,29.0641,29.0979,3700.0
2010-11-19 10:30:00,34.43,34.46,34.42,34.45,4600.0,29.0894,29.1148,29.081,29.1063,4600.0
2010-11-19 10:35:00,34.46,34.51,34.46,34.5,6500.0,29.1148,29.157,29.1148,29.1485,6500.0
2010-11-19 10:40:00,34.49,34.51,34.49,34.5,12100.0,29.1401,29.157,29.1401,29.1485,12100.0
2010-11-19 10:45:00,34.5,34.51,34.5,34.5,2300.0,29.1485,29.157,29.1485,29.1485,2300.0
2010-11-19 10:50:00,34.5,34.52,34.46,34.49,9000.0,29.1485,29.1654,29.1148,29.1401,9000.0
2010-11-19 10:55:00,34.47,34.5,34.47,34.47,3400.0,29.1232,29.1485,29.1232,29.1232,3400.0
2010-11-19 11:00:00,34.47,34.5,34.46,34.5,3100.0,29.1232,29.1485,29.1148,29.1485,3100.0
2010-11-19 11:05:00,34.5,34.51,34.47,34.49,19100.0,29.1485,29.157,29.1232,29.1401,19100.0
2010-11-19 11:10:00,34.49,34.49,34.45,34.46,5900.0,29.1401,29.1401,29.1063,29.1148,5900.0
2010-11-19 11:15:00,34.46,34.46,34.44,34.45,6700.0,29.1148,29.1148,29.0979,29.1063,6700.0
2010-11-19 11:20:00,34.45,34.48,34.45,34.47,1300.0,29.1063,29.1316,29.1063,29.1232,1300.0
2010-11-19 11:25:00,34.48,34.5,34.48,34.5,3200.0,29.1316,29.1485,29.1316,29.1485,3200.0
2010-11-19 11:30:00,34.5,34.51,34.49,34.5,10600.0,29.1485,29.157,29.1401,29.1485,10600.0
2010-11-19 11:35:00,34.5,34.5,34.47,34.49,5000.0,29.1485,29.1485,29.1232,29.1401,5000.0
2010-11-19 11:40:00,34.49,34.51,34.49,34.5,4600.0,29.1401,29.157,29.1401,29.1485,4600.0
2010-11-19 11:45:00,34.5,34.51,34.48,34.48,2800.0,29.1485,29.157,29.1316,29.1316,2800.0
2010-11-19 11:50:00,34.48,34.5,34.48,34.5,1000.0,29.1316,29.1485,29.1316,29.1485,1000.0
2010-11-19 11:55:00,34.5,34.5,34.48,34.48,1700.0,29.1485,29.1485,29.1316,29.1316,1700.0
2010-11-19 12:00:00,34.49,34.49,34.48,34.49,400.0,29.1401,29.1401,29.1316,29.1401,400.0
2010-11-19 12:05:00,34.48,34.49,34.46,34.49,3600.0,29.1316,29.1401,29.1148,29.1401,3600.0
2010-11-19 12:10:00,34.48,34.48,34.46,34.47,3800.0,29.1316,29.1316,29.1148,29.1232,3800.0
2010-11-19 12:15:00,34.47,34.48,34.47,34.47,1500.0,29.1232,29.1316,29.1232,29.1232,1500.0
2010-11-19 12:20:00,34.48,34.48,34.48,34.48,700.0,29.1316,29.1316,29.1316,29.1316,700.0
2010-11-19 12:25:00,34.48,34.5,34.47,34.48,3400.0,29.1316,29.1485,29.1232,29.1316,3400.0
2010-11-19 12:30:00,34.48,34.48,34.47,34.47,1600.0,29.1316,29.1316,29.1232,29.1232,1600.0
2010-11-19 12:35:00,34.47,34.48,34.47,34.48,700.0,29.1232,29.1316,29.1232,29.1316,700.0
2010-11-19 12:40:00,34.48,34.5,34.48,34.5,2800.0,29.1316,29.1485,29.1316,29.1485,2800.0
2010-11-19 12:45:00,34.5,34.51,34.5,34.5,2100.0,29.1485,29.157,29.1485,29.1485,2100.0
2010-11-19 12:50:00,34.5,34.51,34.5,34.5,3400.0,29.1485,29.157,29.1485,29.1485,3400.0
2010-11-19 12:55:00,34.51,34.53,34.5,34.52,12300.0,29.157,29.1739,29.1485,29.1654,12300.0
2010-11-19 13:00:00,34.53,34.55,34.52,34.53,36600.0,29.1739,29.1908,29.1654,29.1739,36600.0
2010-11-19 13:05:00,34.53,34.53,34.51,34.51,2600.0,29.1739,29.1739,29.157,29.157,2600.0
2010-11-19 13:10:00,34.52,34.52,34.51,34.51,2400.0,29.1654,29.1654,29.157,29.157,2400.0
2010-11-19 13:15:00,34.52,34.53,34.52,34.53,6700.0,29.1654,29.1739,29.1654,29.1739,6700.0
2010-11-19 13:20:00,34.53,34.53,34.52,34.52,1800.0,29.1739,29.1739,29.1654,29.1654,1800.0
2010-11-19 13:25:00,34.53,34.53,34.52,34.52,1300.0,29.1739,29.1739,29.1654,29.1654,1300.0
2010-11-19 13:30:00,34.52,34.53,34.52,34.53,2500.0,29.1654,29.1739,29.1654,29.1739,2500.0
2010-11-19 13:35:00,34.53,34.53,34.52,34.53,2700.0,29.1739,29.1739,29.1654,29.1739,2700.0
2010-11-19 13:40:00,34.53,34.53,34.52,34.52,4200.0,29.1739,29.1739,29.1654,29.1654,4200.0
2010-11-19 13:45:00,34.53,34.53,34.53,34.53,700.0,29.1739,29.1739,29.1739,29.1739,700.0
2010-11-19 13:50:00,34.53,34.53,34.52,34.53,1000.0,29.1739,29.1739,29.1654,29.1739,1000.0
2010-11-19 13:55:00,34.53,34.56,34.53,34.56,3200.0,29.1739,29.1992,29.1739,29.1992,3200.0
2010-11-19 14:00:00,34.55,34.57,34.55,34.57,9400.0,29.1908,29.2077,29.1908,29.2077,9400.0
2010-11-19 14:05:00,34.57,34.58,34.55,34.55,8300.0,29.2077,29.2161,29.1908,29.1908,8300.0
2010-11-19 14:10:00,34.56,34.56,34.54,34.54,28800.0,29.1992,29.1992,29.1823,29.1823,28800.0
2010-11-19 14:15:00,34.55,34.57,34.55,34.57,19100.0,29.1908,29.2077,29.1908,29.2077,19100.0
2010-11-19 14:20:00,34.57,34.59,34.57,34.59,3500.0,29.2077,29.2246,29.2077,29.2246,3500.0
2010-11-19 14:25:00,34.58,34.59,34.58,34.59,1300.0,29.2161,29.2246,29.2161,29.2246,1300.0
2010-11-19 14:30:00,34.59,34.61,34.59,34.61,7400.0,29.2246,29.2415,29.2246,29.2415,7400.0
2010-11-19 14:35:00,34.61,34.62,34.61,34.62,4600.0,29.2415,29.2499,29.2415,29.2499,4600.0
2010-11-19 14:40:00,34.62,34.65,34.61,34.65,5700.0,29.2499,29.2753,29.2415,29.2753,5700.0
2010-11-19 14:45:00,34.65,34.65,34.64,34.64,1600.0,29.2753,29.2753,29.2668,29.2668,1600.0
2010-11-19 14:50:00,34.65,34.65,34.64,34.65,2800.0,29.2753,29.2753,29.2668,29.2753,2800.0
2010-11-19 14:55:00,34.65,34.66,34.64,34.65,6600.0,29.2753,29.2837,29.2668,29.2753,6600.0
2010-11-19 15:00:00,34.65,34.67,34.64,34.67,7800.0,29.2753,29.2922,29.2668,29.2922,7800.0
2010-11-19 15:05:00,34.67,34.68,34.67,34.68,5200.0,29.2922,29.3006,29.2922,29.3006,5200.0
2010-11-19 15:10:00,34.68,34.69,34.66,34.66,10300.0,29.3006,29.3091,29.2837,29.2837,10300.0
2010-11-19 15:15:00,34.66,34.69,34.66,34.68,9000.0,29.2837,29.3091,29.2837,29.3006,9000.0
2010-11-19 15:20:00,34.68,34.71,34.68,34.71,32800.0,29.3006,29.326,29.3006,29.326,32800.0
2010-11-19 15:25:00,34.72,34.72,34.7,34.7,3700.0,29.3344,29.3344,29.3175,29.3175,3700.0
2010-11-19 15:30:00,34.71,34.74,34.7,34.74,15600.0,29.326,29.3513,29.3175,29.3513,15600.0
2010-11-19 15:35:00,34.75,34.79,34.74,34.78,15400.0,29.3598,29.3936,29.3513,29.3851,15400.0
2010-11-19 15:40:00,34.78,34.8,34.77,34.79,9300.0,29.3851,29.402,29.3767,29.3936,9300.0
2010-11-19 15:45:00,34.8,34.82,34.79,34.79,15800.0,29.402,29.4189,29.3936,29.3936,15800.0
2010-11-19 15:50:00,34.8,34.8,34.77,34.77,12900.0,29.402,29.402,29.3767,29.3767,12900.0
2010-11-19 15:55:00,34.77,34.81,34.76,34.8,35200.0,29.3767,29.4105,29.3682,29.402,35200.0
2010-11-22 09:30:00,34.43,34.43,34.24,34.26,12200.0,29.2245,29.2245,29.0633,29.0802,12200.0
2010-11-22 09:35:00,34.27,34.41,34.27,34.41,3100.0,29.0887,29.2076,29.0887,29.2076,3100.0
2010-11-22 09:40:00,34.41,34.47,34.41,34.44,5100.0,29.2076,29.2585,29.2076,29.233,5100.0
2010-11-22 09:45:00,34.45,34.49,34.43,34.48,3800.0,29.2415,29.2755,29.2245,29.267,3800.0
2010-11-22 09:50:00,34.49,34.54,34.49,34.53,3000.0,29.2755,29.3179,29.2755,29.3094,3000.0
2010-11-22 09:55:00,34.53,34.59,34.53,34.55,3500.0,29.3094,29.3604,29.3094,29.3264,3500.0
2010-11-22 10:00:00,34.54,34.57,34.52,34.52,2200.0,29.3179,29.3434,29.3009,29.3009,2200.0
2010-11-22 10:05:00,34.52,34.54,34.5,34.5,500.0,29.3009,29.3179,29.284,29.284,500.0
2010-11-22 10:10:00,34.52,34.56,34.51,34.55,2500.0,29.3009,29.3349,29.2925,29.3264,2500.0
2010-11-22 10:15:00,34.54,34.6,34.52,34.52,2400.0,29.3179,29.3688,29.3009,29.3009,2400.0
2010-11-22 10:20:00,34.52,34.52,34.45,34.46,2700.0,29.3009,29.3009,29.2415,29.25,2700.0
2010-11-22 10:25:00,34.47,34.49,34.46,34.46,4100.0,29.2585,29.2755,29.25,29.25,4100.0
2010-11-22 10:30:00,34.45,34.45,34.39,34.41,6200.0,29.2415,29.2415,29.1906,29.2076,6200.0
2010-11-22 10:35:00,34.4,34.45,34.36,34.4,10200.0,29.1991,29.2415,29.1651,29.1991,10200.0
2010-11-22 10:40:00,34.39,34.39,34.38,34.39,5000.0,29.1906,29.1906,29.1821,29.1906,5000.0
2010-11-22 10:45:00,34.38,34.39,34.37,34.38,3600.0,29.1821,29.1906,29.1736,29.1821,3600.0
2010-11-22 10:50:00,34.38,34.42,34.38,34.42,8200.0,29.1821,29.2161,29.1821,29.2161,8200.0
2010-11-22 10:55:00,34.41,34.43,34.36,34.36,5800.0,29.2076,29.2245,29.1651,29.1651,5800.0
2010-11-22 11:00:00,34.36,34.36,34.28,34.29,9700.0,29.1651,29.1651,29.0972,29.1057,9700.0
2010-11-22 11:05:00,34.3,34.32,34.24,34.25,22300.0,29.1142,29.1312,29.0633,29.0718,22300.0
2010-11-22 11:10:00,34.25,34.28,34.25,34.28,7600.0,29.0718,29.0972,29.0718,29.0972,7600.0
2010-11-22 11:15:00,34.28,34.3,34.28,34.29,10100.0,29.0972,29.1142,29.0972,29.1057,10100.0
2010-11-22 11:20:00,34.3,34.3,34.26,34.26,13100.0,29.1142,29.1142,29.0802,29.0802,13100.0
2010-11-22 11:25:00,34.27,34.28,34.26,34.26,7300.0,29.0887,29.0972,29.0802,29.0802,7300.0
2010-11-22 11:30:00,34.27,34.28,34.23,34.23,6600.0,29.0887,29.0972,29.0548,29.0548,6600.0
2010-11-22 11:35:00,34.23,34.27,34.23,34.27,2900.0,29.0548,29.0887,29.0548,29.0887,2900.0
2010-11-22 11:40:00,34.28,34.3,34.28,34.29,3800.0,29.0972,29.1142,29.0972,29.1057,3800.0
2010-11-22 11:45:00,34.29,34.3,34.29,34.29,2000.0,29.1057,29.1142,29.1057,29.1057,2000.0
2010-11-22 11:50:00,34.29,34.29,34.27,34.28,5400.0,29.1057,29.1057,29.0887,29.0972,5400.0
2010-11-22 11:55:00,34.29,34.32,34.28,34.32,3400.0,29.1057,29.1312,29.0972,29.1312,3400.0
2010-11-22 12:00:00,34.32,34.32,34.27,34.28,5300.0,29.1312,29.1312,29.0887,29.0972,5300.0
2010-11-22 12:05:00,34.28,34.3,34.28,34.29,2500.0,29.0972,29.1142,29.0972,29.1057,2500.0
2010-11-22 12:10:00,34.3,34.3,34.28,34.29,2700.0,29.1142,29.1142,29.0972,29.1057,2700.0
2010-11-22 12:15:00,34.3,34.31,34.29,34.3,2500.0,29.1142,29.1227,29.1057,29.1142,2500.0
2010-11-22 12:20:00,34.31,34.31,34.29,34.3,3500.0,29.1227,29.1227,29.1057,29.1142,3500.0
2010-11-22 12:25:00,34.3,34.3,34.2,34.21,11000.0,29.1142,29.1142,29.0293,29.0378,11000.0
2010-11-22 12:30:00,34.2,34.2,34.15,34.19,7700.0,29.0293,29.0293,28.9869,29.0208,7700.0
2010-11-22 12:35:00,34.19,34.2,34.17,34.2,3800.0,29.0208,29.0293,29.0039,29.0293,3800.0
2010-11-22 12:40:00,34.2,34.21,34.18,34.19,3200.0,29.0293,29.0378,29.0123,29.0208,3200.0
2010-11-22 12:45:00,34.19,34.19,34.12,34.17,4700.0,29.0208,29.0208,28.9614,29.0039,4700.0
2010-11-22 12:50:00,34.17,34.18,34.16,34.18,2000.0,29.0039,29.0123,28.9954,29.0123,2000.0
2010-11-22 12:55:00,34.18,34.19,34.18,34.19,1700.0,29.0123,29.0208,29.0123,29.0208,1700.0
2010-11-22 13:00:00,34.19,34.23,34.18,34.18,10100.0,29.0208,29.0548,29.0123,29.0123,10100.0
2010-11-22 13:05:00,34.18,34.18,34.15,34.16,3700.0,29.0123,29.0123,28.9869,28.9954,3700.0
2010-11-22 13:10:00,34.17,34.2,34.17,34.19,2800.0,29.0039,29.0293,29.0039,29.0208,2800.0
2010-11-22 13:15:00,34.19,34.19,34.17,34.17,3600.0,29.0208,29.0208,29.0039,29.0039,3600.0
2010-11-22 13:20:00,34.17,34.18,34.16,34.18,6800.0,29.0039,29.0123,28.9954,29.0123,6800.0
2010-11-22 13:25:00,34.18,34.22,34.18,34.21,6200.0,29.0123,29.0463,29.0123,29.0378,6200.0
2010-11-22 13:30:00,34.21,34.24,34.21,34.24,1400.0,29.0378,29.0633,29.0378,29.0633,1400.0
2010-11-22 13:35:00,34.24,34.25,34.24,34.24,3300.0,29.0633,29.0718,29.0633,29.0633,3300.0
2010-11-22 13:40:00,34.24,34.25,34.24,34.24,6700.0,29.0633,29.0718,29.0633,29.0633,6700.0
2010-11-22 13:45:00,34.25,34.26,34.25,34.26,5000.0,29.0718,29.0802,29.0718,29.0802,5000.0
2010-11-22 13:50:00,34.26,34.32,34.26,34.31,6300.0,29.0802,29.1312,29.0802,29.1227,6300.0
2010-11-22 13:55:00,34.31,34.31,34.29,34.29,3500.0,29.1227,29.1227,29.1057,29.1057,3500.0
2010-11-22 14:00:00,34.29,34.34,34.29,34.34,5400.0,29.1057,29.1482,29.1057,29.1482,5400.0
2010-11-22 14:05:00,34.34,34.34,34.3,34.3,2900.0,29.1482,29.1482,29.1142,29.1142,2900.0
2010-11-22 14:10:00,34.3,34.32,34.3,34.31,6400.0,29.1142,29.1312,29.1142,29.1227,6400.0
2010-11-22 14:15:00,34.31,34.37,34.31,34.33,15600.0,29.1227,29.1736,29.1227,29.1397,15600.0
2010-11-22 14:20:00,34.33,34.35,34.33,34.35,5400.0,29.1397,29.1566,29.1397,29.1566,5400.0
2010-11-22 14:25:00,34.34,34.34,34.31,34.31,7000.0,29.1482,29.1482,29.1227,29.1227,7000.0
2010-11-22 14:30:00,34.31,34.31,34.31,34.31,3900.0,29.1227,29.1227,29.1227,29.1227,3900.0
2010-11-22 14:35:00,34.31,34.33,34.3,34.32,4000.0,29.1227,29.1397,29.1142,29.1312,4000.0
2010-11-22 14:40:00,34.32,34.34,34.32,34.34,3900.0,29.1312,29.1482,29.1312,29.1482,3900.0
2010-11-22 14:45:00,34.33,34.39,34.33,34.39,8400.0,29.1397,29.1906,29.1397,29.1906,8400.0
2010-11-22 14:50:00,34.4,34.41,34.4,34.4,2500.0,29.1991,29.2076,29.1991,29.1991,2500.0
2010-11-22 14:55:00,34.4,34.41,34.4,34.41,2400.0,29.1991,29.2076,29.1991,29.2076,2400.0
2010-11-22 15:00:00,34.41,34.43,34.4,34.41,10500.0,29.2076,29.2245,29.1991,29.2076,10500.0
2010-11-22 15:05:00,34.41,34.42,34.4,34.4,4200.0,29.2076,29.2161,29.1991,29.1991,4200.0
2010-11-22 15:10:00,34.4,34.41,34.4,34.41,3500.0,29.1991,29.2076,29.1991,29.2076,3500.0
2010-11-22 15:15:00,34.4,34.43,34.4,34.42,9400.0,29.1991,29.2245,29.1991,29.2161,9400.0
2010-11-22 15:20:00,34.42,34.45,34.42,34.44,13300.0,29.2161,29.2415,29.2161,29.233,13300.0
2010-11-22 15:25:00,34.44,34.44,34.35,34.38,10100.0,29.233,29.233,29.1566,29.1821,10100.0
2010-11-22 15:30:00,34.39,34.39,34.38,34.39,6200.0,29.1906,29.1906,29.1821,29.1906,6200.0
2010-11-22 15:35:00,34.38,34.41,34.38,34.41,7700.0,29.1821,29.2076,29.1821,29.2076,7700.0
2010-11-22 15:40:00,34.42,34.45,34.41,34.45,17200.0,29.2161,29.2415,29.2076,29.2415,17200.0
2010-11-22 15:45:00,34.44,34.45,34.44,34.44,11200.0,29.233,29.2415,29.233,29.233,11200.0
2010-11-22 15:50:00,34.44,34.44,34.42,34.43,22000.0,29.233,29.233,29.2161,29.2245,22000.0
2010-11-22 15:55:00,34.42,34.46,34.42,34.44,46900.0,29.2161,29.25,29.2161,29.233,46900.0
2010-11-23 09:30:00,34.13,34.28,34.12,34.19,8000.0,28.9699,29.0972,28.9614,29.0208,8000.0
2010-11-23 09:35:00,34.19,34.19,34.12,34.13,7800.0,29.0208,29.0208,28.9614,28.9699,7800.0
2010-11-23 09:40:00,34.1,34.13,34.05,34.12,5200.0,28.9444,28.9699,28.902,28.9614,5200.0
2010-11-23 09:45:00,34.11,34.11,34.05,34.07,6700.0,28.9529,28.9529,28.902,28.919,6700.0
2010-11-23 09:50:00,34.06,34.06,34.02,34.04,4600.0,28.9105,28.9105,28.8765,28.8935,4600.0
2010-11-23 09:55:00,34.02,34.05,33.99,34.0,5800.0,28.8765,28.902,28.8511,28.8596,5800.0
2010-11-23 10:00:00,34.0,34.08,33.96,34.07,9300.0,28.8596,28.9275,28.8256,28.919,9300.0
2010-11-23 10:05:00,34.08,34.09,34.03,34.09,4900.0,28.9275,28.936,28.885,28.936,4900.0
2010-11-23 10:10:00,34.08,34.11,34.06,34.1,3500.0,28.9275,28.9529,28.9105,28.9444,3500.0
2010-11-23 10:15:00,34.11,34.2,34.11,34.16,3800.0,28.9529,29.0293,28.9529,28.9954,3800.0
2010-11-23 10:20:00,34.16,34.18,34.12,34.15,5500.0,28.9954,29.0123,28.9614,28.9869,5500.0
2010-11-23 10:25:00,34.14,34.14,34.12,34.14,1900.0,28.9784,28.9784,28.9614,28.9784,1900.0
2010-11-23 10:30:00,34.14,34.17,34.13,34.15,4100.0,28.9784,29.0039,28.9699,28.9869,4100.0
2010-11-23 10:35:00,34.15,34.19,34.15,34.17,3200.0,28.9869,29.0208,28.9869,29.0039,3200.0
2010-11-23 10:40:00,34.16,34.21,34.15,34.17,6200.0,28.9954,29.0378,28.9869,29.0039,6200.0
2010-11-23 10:45:00,34.19,34.21,34.13,34.14,4400.0,29.0208,29.0378,28.9699,28.9784,4400.0
2010-11-23 10:50:00,34.14,34.15,34.14,34.14,1500.0,28.9784,28.9869,28.9784,28.9784,1500.0
2010-11-23 10:55:00,34.12,34.17,34.11,34.17,2900.0,28.9614,29.0039,28.9529,29.0039,2900.0
2010-11-23 11:00:00,34.16,34.16,34.09,34.09,5900.0,28.9954,28.9954,28.936,28.936,5900.0
2010-11-23 11:05:00,34.09,34.11,34.05,34.06,8000.0,28.936,28.9529,28.902,28.9105,8000.0
2010-11-23 11:10:00,34.07,34.07,34.01,34.03,5700.0,28.919,28.919,28.868,28.885,5700.0
2010-11-23 11:15:00,34.02,34.04,34.02,34.03,2600.0,28.8765,28.8935,28.8765,28.885,2600.0
2010-11-23 11:20:00,34.03,34.04,33.99,34.01,4400.0,28.885,28.8935,28.8511,28.868,4400.0
2010-11-23 11:25:00,34.0,34.03,33.96,33.97,6800.0,28.8596,28.885,28.8256,28.8341,6800.0
2010-11-23 11:30:00,33.97,33.97,33.94,33.95,5700.0,28.8341,28.8341,28.8086,28.8171,5700.0
2010-11-23 11:35:00,33.96,33.96,33.94,33.96,2300.0,28.8256,28.8256,28.8086,28.8256,2300.0
2010-11-23 11:40:00,33.96,33.98,33.96,33.98,1600.0,28.8256,28.8426,28.8256,28.8426,1600.0
2010-11-23 11:45:00,33.98,34.01,33.98,34.01,4500.0,28.8426,28.868,28.8426,28.868,4500.0
2010-11-23 11:50:00,34.0,34.01,33.98,34.0,4100.0,28.8596,28.868,28.8426,28.8596,4100.0
2010-11-23 11:55:00,34.0,34.01,33.98,33.98,3000.0,28.8596,28.868,28.8426,28.8426,3000.0
2010-11-23 12:00:00,33.98,33.98,33.97,33.97,1400.0,28.8426,28.8426,28.8341,28.8341,1400.0
2010-11-23 12:05:00,33.97,33.98,33.93,33.98,5800.0,28.8341,28.8426,28.8001,28.8426,5800.0
2010-11-23 12:10:00,34.0,34.0,33.99,33.99,1500.0,28.8596,28.8596,28.8511,28.8511,1500.0
2010-11-23 12:15:00,33.99,33.99,33.96,33.97,4100.0,28.8511,28.8511,28.8256,28.8341,4100.0
2010-11-23 12:20:00,33.96,33.97,33.94,33.96,3900.0,28.8256,28.8341,28.8086,28.8256,3900.0
2010-11-23 12:25:00,33.96,33.97,33.96,33.97,700.0,28.8256,28.8341,28.8256,28.8341,700.0
2010-11-23 12:30:00,34.0,34.03,33.99,33.99,6000.0,28.8596,28.885,28.8511,28.8511,6000.0
2010-11-23 12:35:00,33.99,33.99,33.96,33.98,3200.0,28.8511,28.8511,28.8256,28.8426,3200.0
2010-11-23 12:40:00,33.98,34.03,33.98,34.01,1500.0,28.8426,28.885,28.8426,28.868,1500.0
2010-11-23 12:45:00,34.02,34.06,34.02,34.06,2300.0,28.8765,28.9105,28.8765,28.9105,2300.0
2010-11-23 12:50:00,34.05,34.13,34.05,34.11,5500.0,28.902,28.9699,28.902,28.9529,5500.0
2010-11-23 12:55:00,34.11,34.11,34.09,34.1,1900.0,28.9529,28.9529,28.936,28.9444,1900.0
2010-11-23 13:00:00,34.1,34.1,34.08,34.09,800.0,28.9444,28.9444,28.9275,28.936,800.0
2010-11-23 13:05:00,34.08,34.11,34.08,34.08,3100.0,28.9275,28.9529,28.9275,28.9275,3100.0
2010-11-23 13:10:00,34.08,34.08,34.06,34.06,2100.0,28.9275,28.9275,28.9105,28.9105,2100.0
2010-11-23 13:15:00,34.06,34.07,34.04,34.07,1900.0,28.9105,28.919,28.8935,28.919,1900.0
2010-11-23 13:20:00,34.07,34.07,34.06,34.06,1300.0,28.919,28.919,28.9105,28.9105,1300.0
2010-11-23 13:25:00,34.06,34.14,34.06,34.14,6500.0,28.9105,28.9784,28.9105,28.9784,6500.0
2010-11-23 13:30:00,34.14,34.17,34.14,34.15,3500.0,28.9784,29.0039,28.9784,28.9869,3500.0
2010-11-23 13:35:00,34.14,34.14,34.12,34.12,1300.0,28.9784,28.9784,28.9614,28.9614,1300.0
2010-11-23 13:40:00,34.11,34.12,34.09,34.11,2600.0,28.9529,28.9614,28.936,28.9529,2600.0
2010-11-23 13:45:00,34.11,34.11,34.08,34.08,3300.0,28.9529,28.9529,28.9275,28.9275,3300.0
2010-11-23 13:50:00,34.08,34.08,34.08,34.08,300.0,28.9275,28.9275,28.9275,28.9275,300.0
2010-11-23 13:55:00,34.08,34.09,34.06,34.07,3400.0,28.9275,28.936,28.9105,28.919,3400.0
2010-11-23 14:00:00,34.08,34.13,34.06,34.08,9900.0,28.9275,28.9699,28.9105,28.9275,9900.0
2010-11-23 14:05:00,34.06,34.08,34.06,34.07,1800.0,28.9105,28.9275,28.9105,28.919,1800.0
2010-11-23 14:10:00,34.07,34.11,34.06,34.1,4700.0,28.919,28.9529,28.9105,28.9444,4700.0
2010-11-23 14:15:00,34.09,34.09,34.06,34.06,3600.0,28.936,28.936,28.9105,28.9105,3600.0
2010-11-23 14:20:00,34.06,34.07,34.05,34.07,12700.0,28.9105,28.919,28.902,28.919,12700.0
2010-11-23 14:25:00,34.07,34.08,34.06,34.08,3600.0,28.919,28.9275,28.9105,28.9275,3600.0
2010-11-23 14:30:00,34.08,34.08,34.07,34.08,3700.0,28.9275,28.9275,28.919,28.9275,3700.0
2010-11-23 14:35:00,34.07,34.08,34.06,34.07,2700.0,28.919,28.9275,28.9105,28.919,2700.0
2010-11-23 14:40:00,34.06,34.08,34.04,34.08,6200.0,28.9105,28.9275,28.8935,28.9275,6200.0
2010-11-23 14:45:00,34.07,34.08,34.06,34.08,4600.0,28.919,28.9275,28.9105,28.9275,4600.0
2010-11-23 14:50:00,34.09,34.13,34.08,34.13,4100.0,28.936,28.9699,28.9275,28.9699,4100.0
2010-11-23 14:55:00,34.12,34.12,34.11,34.12,2900.0,28.9614,28.9614,28.9529,28.9614,2900.0
2010-11-23 15:00:00,34.11,34.11,34.07,34.09,7000.0,28.9529,28.9529,28.919,28.936,7000.0
2010-11-23 15:05:00,34.09,34.16,34.09,34.14,7300.0,28.936,28.9954,28.936,28.9784,7300.0
2010-11-23 15:10:00,34.13,34.16,34.11,34.16,15300.0,28.9699,28.9954,28.9529,28.9954,15300.0
2010-11-23 15:15:00,34.16,34.17,34.13,34.13,10600.0,28.9954,29.0039,28.9699,28.9699,10600.0
2010-11-23 15:20:00,34.13,34.14,34.13,34.13,6100.0,28.9699,28.9784,28.9699,28.9699,6100.0
2010-11-23 15:25:00,34.13,34.14,34.13,34.13,4800.0,28.9699,28.9784,28.9699,28.9699,4800.0
2010-11-23 15:30:00,34.14,34.17,34.13,34.14,10300.0,28.9784,29.0039,28.9699,28.9784,10300.0
2010-11-23 15:35:00,34.14,34.15,34.12,34.14,8100.0,28.9784,28.9869,28.9614,28.9784,8100.0
2010-11-23 15:40:00,34.14,34.17,34.14,34.16,14600.0,28.9784,29.0039,28.9784,28.9954,14600.0
2010-11-23 15:45:00,34.16,34.16,34.13,34.15,17000.0,28.9954,28.9954,28.9699,28.9869,17000.0
2010-11-23 15:50:00,34.15,34.15,34.11,34.11,12500.0,28.9869,28.9869,28.9529,28.9529,12500.0
2010-11-23 15:55:00,34.11,34.12,34.1,34.1,64000.0,28.9529,28.9614,28.9444,28.9444,64000.0
2010-11-24 09:30:00,34.31,34.47,34.31,34.45,8700.0,29.1227,29.2585,29.1227,29.2415,8700.0
2010-11-24 09:35:00,34.47,34.51,34.46,34.51,3100.0,29.2585,29.2925,29.25,29.2925,3100.0
2010-11-24 09:40:00,34.53,34.55,34.52,34.53,5300.0,29.3094,29.3264,29.3009,29.3094,5300.0
2010-11-24 09:45:00,34.54,34.57,34.52,34.55,5200.0,29.3179,29.3434,29.3009,29.3264,5200.0
2010-11-24 09:50:00,34.53,34.6,34.53,34.6,5200.0,29.3094,29.3688,29.3094,29.3688,5200.0
2010-11-24 09:55:00,34.6,34.67,34.58,34.63,7200.0,29.3688,29.4283,29.3519,29.3943,7200.0
2010-11-24 10:00:00,34.62,34.64,34.52,34.57,6900.0,29.3858,29.4028,29.3009,29.3434,6900.0
2010-11-24 10:05:00,34.55,34.58,34.53,34.56,2700.0,29.3264,29.3519,29.3094,29.3349,2700.0
2010-11-24 10:10:00,34.56,34.57,34.51,34.52,5500.0,29.3349,29.3434,29.2925,29.3009,5500.0
2010-11-24 10:15:00,34.51,34.61,34.51,34.61,6600.0,29.2925,29.3773,29.2925,29.3773,6600.0
2010-11-24 10:20:00,34.62,34.66,34.62,34.66,5600.0,29.3858,29.4198,29.3858,29.4198,5600.0
2010-11-24 10:25:00,34.67,34.7,34.67,34.7,5900.0,29.4283,29.4537,29.4283,29.4537,5900.0
2010-11-24 10:30:00,34.69,34.74,34.68,34.74,10100.0,29.4452,29.4877,29.4367,29.4877,10100.0
2010-11-24 10:35:00,34.74,34.8,34.74,34.8,5500.0,29.4877,29.5386,29.4877,29.5386,5500.0
2010-11-24 10:40:00,34.79,34.85,34.79,34.81,12900.0,29.5301,29.581,29.5301,29.5471,12900.0
2010-11-24 10:45:00,34.83,34.85,34.81,34.82,4300.0,29.5641,29.581,29.5471,29.5556,4300.0
2010-11-24 10:50:00,34.81,34.83,34.75,34.83,3600.0,29.5471,29.5641,29.4962,29.5641,3600.0
2010-11-24 10:55:00,34.84,34.85,34.82,34.83,2900.0,29.5726,29.581,29.5556,29.5641,2900.0
2010-11-24 11:00:00,34.83,34.84,34.81,34.84,4500.0,29.5641,29.5726,29.5471,29.5726,4500.0
2010-11-24 11:05:00,34.83,34.88,34.83,34.87,6400.0,29.5641,29.6065,29.5641,29.598,6400.0
2010-11-24 11:10:00,34.86,34.87,34.85,34.85,3600.0,29.5895,29.598,29.581,29.581,3600.0
2010-11-24 11:15:00,34.85,34.85,34.84,34.84,1700.0,29.581,29.581,29.5726,29.5726,1700.0
2010-11-24 11:20:00,34.84,34.84,34.81,34.83,3900.0,29.5726,29.5726,29.5471,29.5641,3900.0
2010-11-24 11:25:00,34.82,34.83,34.82,34.82,1100.0,29.5556,29.5641,29.5556,29.5556,1100.0
2010-11-24 11:30:00,34.83,34.9,34.83,34.88,11100.0,29.5641,29.6235,29.5641,29.6065,11100.0
2010-11-24 11:35:00,34.88,34.89,34.88,34.88,900.0,29.6065,29.615,29.6065,29.6065,900.0
2010-11-24 11:40:00,34.88,34.88,34.87,34.87,2600.0,29.6065,29.6065,29.598,29.598,2600.0
2010-11-24 11:45:00,34.87,34.88,34.85,34.85,3500.0,29.598,29.6065,29.581,29.581,3500.0
2010-11-24 11:50:00,34.85,34.86,34.84,34.85,2600.0,29.581,29.5895,29.5726,29.581,2600.0
2010-11-24 11:55:00,34.85,34.88,34.85,34.88,5900.0,29.581,29.6065,29.581,29.6065,5900.0
2010-11-24 12:00:00,34.88,34.93,34.88,34.9,7000.0,29.6065,29.649,29.6065,29.6235,7000.0
2010-11-24 12:05:00,34.91,34.91,34.9,34.91,2700.0,29.632,29.632,29.6235,29.632,2700.0
2010-11-24 12:10:00,34.91,34.91,34.9,34.91,2400.0,29.632,29.632,29.6235,29.632,2400.0
2010-11-24 12:15:00,34.9,34.93,34.9,34.9,4900.0,29.6235,29.649,29.6235,29.6235,4900.0
2010-11-24 12:20:00,34.9,34.91,34.9,34.9,1400.0,29.6235,29.632,29.6235,29.6235,1400.0
2010-11-24 12:25:00,34.9,34.9,34.9,34.9,800.0,29.6235,29.6235,29.6235,29.6235,800.0
2010-11-24 12:30:00,34.9,34.93,34.9,34.93,5600.0,29.6235,29.649,29.6235,29.649,5600.0
2010-11-24 12:35:00,34.92,34.94,34.92,34.94,5200.0,29.6405,29.6574,29.6405,29.6574,5200.0
2010-11-24 12:40:00,34.93,34.94,34.92,34.93,3900.0,29.649,29.6574,29.6405,29.649,3900.0
2010-11-24 12:45:00,34.93,34.93,34.92,34.92,1700.0,29.649,29.649,29.6405,29.6405,1700.0
2010-11-24 12:50:00,34.92,34.93,34.92,34.92,3500.0,29.6405,29.649,29.6405,29.6405,3500.0
2010-11-24 12:55:00,34.92,34.93,34.92,34.92,1500.0,29.6405,29.649,29.6405,29.6405,1500.0
2010-11-24 13:00:00,34.92,34.93,34.92,34.92,4300.0,29.6405,29.649,29.6405,29.6405,4300.0
2010-11-24 13:05:00,34.92,34.93,34.92,34.93,3600.0,29.6405,29.649,29.6405,29.649,3600.0
2010-11-24 13:10:00,34.93,34.93,34.92,34.92,1600.0,29.649,29.649,29.6405,29.6405,1600.0
2010-11-24 13:15:00,34.92,34.93,34.92,34.93,1400.0,29.6405,29.649,29.6405,29.649,1400.0
2010-11-24 13:20:00,34.93,34.99,34.92,34.98,10300.0,29.649,29.6999,29.6405,29.6914,10300.0
2010-11-24 13:25:00,34.97,34.98,34.97,34.97,2600.0,29.6829,29.6914,29.6829,29.6829,2600.0
2010-11-24 13:30:00,34.97,34.98,34.97,34.97,1600.0,29.6829,29.6914,29.6829,29.6829,1600.0
2010-11-24 13:35:00,34.97,34.98,34.97,34.97,900.0,29.6829,29.6914,29.6829,29.6829,900.0
2010-11-24 13:40:00,34.97,34.97,34.95,34.95,3200.0,29.6829,29.6829,29.6659,29.6659,3200.0
2010-11-24 13:45:00,34.96,34.96,34.96,34.96,1000.0,29.6744,29.6744,29.6744,29.6744,1000.0
2010-11-24 13:50:00,34.96,34.96,34.94,34.95,3100.0,29.6744,29.6744,29.6574,29.6659,3100.0
2010-11-24 13:55:00,34.94,34.97,34.94,34.97,7200.0,29.6574,29.6829,29.6574,29.6829,7200.0
2010-11-24 14:00:00,34.97,34.99,34.97,34.99,5600.0,29.6829,29.6999,29.6829,29.6999,5600.0
2010-11-24 14:05:00,34.99,34.99,34.97,34.97,5800.0,29.6999,29.6999,29.6829,29.6829,5800.0
2010-11-24 14:10:00,34.98,34.99,34.97,34.99,5500.0,29.6914,29.6999,29.6829,29.6999,5500.0
2010-11-24 14:15:00,34.98,34.99,34.97,34.97,2400.0,29.6914,29.6999,29.6829,29.6829,2400.0
2010-11-24 14:20:00,34.97,34.98,34.97,34.97,2400.0,29.6829,29.6914,29.6829,29.6829,2400.0
2010-11-24 14:25:00,34.97,34.98,34.97,34.98,2400.0,29.6829,29.6914,29.6829,29.6914,2400.0
2010-11-24 14:30:00,34.97,34.98,34.97,34.98,1200.0,29.6829,29.6914,29.6829,29.6914,1200.0
2010-11-24 14:35:00,34.98,34.98,34.97,34.97,7400.0,29.6914,29.6914,29.6829,29.6829,7400.0
2010-11-24 14:40:00,34.97,34.98,34.97,34.97,1000.0,29.6829,29.6914,29.6829,29.6829,1000.0
2010-11-24 14:45:00,34.97,34.98,34.96,34.97,10500.0,29.6829,29.6914,29.6744,29.6829,10500.0
2010-11-24 14:50:00,34.97,34.97,34.96,34.97,5700.0,29.6829,29.6829,29.6744,29.6829,5700.0
2010-11-24 14:55:00,34.97,34.97,34.96,34.97,3200.0,29.6829,29.6829,29.6744,29.6829,3200.0
2010-11-24 15:00:00,34.96,35.0,34.96,35.0,11500.0,29.6744,29.7084,29.6744,29.7084,11500.0
2010-11-24 15:05:00,34.99,35.0,34.98,34.98,10500.0,29.6999,29.7084,29.6914,29.6914,10500.0
2010-11-24 15:10:00,34.99,35.0,34.99,34.99,6800.0,29.6999,29.7084,29.6999,29.6999,6800.0
2010-11-24 15:15:00,35.0,35.0,34.99,35.0,11000.0,29.7084,29.7084,29.6999,29.7084,11000.0
2010-11-24 15:20:00,34.99,35.0,34.98,34.98,14700.0,29.6999,29.7084,29.6914,29.6914,14700.0
2010-11-24 15:25:00,34.98,34.99,34.97,34.98,8400.0,29.6914,29.6999,29.6829,29.6914,8400.0
2010-11-24 15:30:00,34.98,34.99,34.95,34.99,28000.0,29.6914,29.6999,29.6659,29.6999,28000.0
2010-11-24 15:35:00,34.99,35.0,34.98,35.0,17200.0,29.6999,29.7084,29.6914,29.7084,17200.0
2010-11-24 15:40:00,34.99,35.02,34.98,35.01,20600.0,29.6999,29.7253,29.6914,29.7169,20600.0
2010-11-24 15:45:00,35.01,35.01,34.96,34.99,31300.0,29.7169,29.7169,29.6744,29.6999,31300.0
2010-11-24 15:50:00,34.99,35.04,34.99,35.04,17000.0,29.6999,29.7423,29.6999,29.7423,17000.0
2010-11-24 15:55:00,35.04,35.08,35.04,35.06,61900.0,29.7423,29.7763,29.7423,29.7593,61900.0
2010-11-26 09:30:00,34.76,34.83,34.6,34.77,9100.0,29.5047,29.5641,29.3688,29.5131,9100.0
2010-11-26 09:35:00,34.78,34.82,34.73,34.76,7100.0,29.5216,29.5556,29.4792,29.5047,7100.0
2010-11-26 09:40:00,34.73,34.78,34.73,34.77,5200.0,29.4792,29.5216,29.4792,29.5131,5200.0
2010-11-26 09:45:00,34.78,34.82,34.75,34.77,5200.0,29.5216,29.5556,29.4962,29.5131,5200.0
2010-11-26 09:50:00,34.77,34.86,34.77,34.81,2500.0,29.5131,29.5895,29.5131,29.5471,2500.0
2010-11-26 09:55:00,34.81,34.82,34.79,34.8,4600.0,29.5471,29.5556,29.5301,29.5386,4600.0
2010-11-26 10:00:00,34.81,34.81,34.79,34.8,5800.0,29.5471,29.5471,29.5301,29.5386,5800.0
2010-11-26 10:05:00,34.8,34.81,34.79,34.81,2900.0,29.5386,29.5471,29.5301,29.5471,2900.0
2010-11-26 10:10:00,34.81,34.89,34.81,34.89,6400.0,29.5471,29.615,29.5471,29.615,6400.0
2010-11-26 10:15:00,34.88,34.9,34.88,34.9,4400.0,29.6065,29.6235,29.6065,29.6235,4400.0
2010-11-26 10:20:00,34.9,34.94,34.9,34.93,2900.0,29.6235,29.6574,29.6235,29.649,2900.0
2010-11-26 10:25:00,34.92,34.93,34.9,34.91,2500.0,29.6405,29.649,29.6235,29.632,2500.0
2010-11-26 10:30:00,34.92,34.92,34.86,34.88,3000.0,29.6405,29.6405,29.5895,29.6065,3000.0
2010-11-26 10:35:00,34.88,34.89,34.87,34.87,6100.0,29.6065,29.615,29.598,29.598,6100.0
2010-11-26 10:40:00,34.87,34.91,34.87,34.91,3700.0,29.598,29.632,29.598,29.632,3700.0
2010-11-26 10:45:00,34.91,34.91,34.86,34.9,6000.0,29.632,29.632,29.5895,29.6235,6000.0
2010-11-26 10:50:00,34.88,34.88,34.86,34.86,3900.0,29.6065,29.6065,29.5895,29.5895,3900.0
2010-11-26 10:55:00,34.87,34.88,34.86,34.88,5800.0,29.598,29.6065,29.5895,29.6065,5800.0
2010-11-26 11:00:00,34.89,34.9,34.89,34.9,4800.0,29.615,29.6235,29.615,29.6235,4800.0
2010-11-26 11:05:00,34.9,34.93,34.9,34.93,2700.0,29.6235,29.649,29.6235,29.649,2700.0
2010-11-26 11:10:00,34.93,34.93,34.92,34.92,4400.0,29.649,29.649,29.6405,29.6405,4400.0
2010-11-26 11:15:00,34.93,34.95,34.93,34.94,5100.0,29.649,29.6659,29.649,29.6574,5100.0
2010-11-26 11:20:00,34.94,34.96,34.94,34.96,1200.0,29.6574,29.6744,29.6574,29.6744,1200.0
2010-11-26 11:25:00,34.95,34.96,34.94,34.94,9100.0,29.6659,29.6744,29.6574,29.6574,9100.0
2010-11-26 11:30:00,34.95,34.95,34.93,34.93,2100.0,29.6659,29.6659,29.649,29.649,2100.0
2010-11-26 11:35:00,34.93,34.93,34.9,34.9,2100.0,29.649,29.649,29.6235,29.6235,2100.0
2010-11-26 11:40:00,34.9,34.9,34.86,34.86,4500.0,29.6235,29.6235,29.5895,29.5895,4500.0
2010-11-26 11:45:00,34.86,34.87,34.86,34.87,800.0,29.5895,29.598,29.5895,29.598,800.0
2010-11-26 11:50:00,34.87,34.89,34.87,34.89,1200.0,29.598,29.615,29.598,29.615,1200.0
2010-11-26 11:55:00,34.89,34.92,34.88,34.92,5400.0,29.615,29.6405,29.6065,29.6405,5400.0
2010-11-26 12:00:00,34.92,34.93,34.91,34.92,6600.0,29.6405,29.649,29.632,29.6405,6600.0
2010-11-26 12:05:00,34.92,34.95,34.92,34.95,2200.0,29.6405,29.6659,29.6405,29.6659,2200.0
2010-11-26 12:10:00,34.94,34.95,34.94,34.94,2200.0,29.6574,29.6659,29.6574,29.6574,2200.0
2010-11-26 12:15:00,34.95,34.95,34.94,34.95,1800.0,29.6659,29.6659,29.6574,29.6659,1800.0
2010-11-26 12:20:00,34.95,34.99,34.95,34.99,2900.0,29.6659,29.6999,29.6659,29.6999,2900.0
2010-11-26 12:25:00,35.0,35.02,34.99,35.01,3800.0,29.7084,29.7253,29.6999,29.7169,3800.0
2010-11-26 12:30:00,35.02,35.04,35.02,35.04,4700.0,29.7253,29.7423,29.7253,29.7423,4700.0
2010-11-26 12:35:00,35.04,35.06,35.04,35.06,2600.0,29.7423,29.7593,29.7423,29.7593,2600.0
2010-11-26 12:40:00,35.05,35.06,35.04,35.05,3300.0,29.7508,29.7593,29.7423,29.7508,3300.0
2010-11-26 12:45:00,35.04,35.05,35.02,35.02,7000.0,29.7423,29.7508,29.7253,29.7253,7000.0
2010-11-26 12:50:00,35.02,35.03,35.01,35.01,4800.0,29.7253,29.7338,29.7169,29.7169,4800.0
2010-11-26 12:55:00,35.0,35.01,34.92,34.93,21500.0,29.7084,29.7169,29.6405,29.649,21500.0
2010-11-29 09:30:00,34.72,34.75,34.49,34.53,11400.0,29.4707,29.4962,29.2755,29.3094,11400.0
2010-11-29 09:35:00,34.56,34.61,34.48,34.57,6600.0,29.3349,29.3773,29.267,29.3434,6600.0
2010-11-29 09:40:00,34.58,34.65,34.49,34.62,6900.0,29.3519,29.4113,29.2755,29.3858,6900.0
2010-11-29 09:45:00,34.62,34.68,34.54,34.66,5100.0,29.3858,29.4367,29.3179,29.4198,5100.0
2010-11-29 09:50:00,34.6,34.63,34.49,34.49,5900.0,29.3688,29.3943,29.2755,29.2755,5900.0
2010-11-29 09:55:00,34.49,34.49,34.33,34.37,8300.0,29.2755,29.2755,29.1397,29.1736,8300.0
2010-11-29 10:00:00,34.39,34.4,34.3,34.32,9000.0,29.1906,29.1991,29.1142,29.1312,9000.0
2010-11-29 10:05:00,34.32,34.42,34.32,34.42,4300.0,29.1312,29.2161,29.1312,29.2161,4300.0
2010-11-29 10:10:00,34.42,34.44,34.4,34.44,7500.0,29.2161,29.233,29.1991,29.233,7500.0
2010-11-29 10:15:00,34.47,34.52,34.47,34.47,4900.0,29.2585,29.3009,29.2585,29.2585,4900.0
2010-11-29 10:20:00,34.48,34.48,34.39,34.48,3100.0,29.267,29.267,29.1906,29.267,3100.0
2010-11-29 10:25:00,34.47,34.47,34.4,34.4,6600.0,29.2585,29.2585,29.1991,29.1991,6600.0
2010-11-29 10:30:00,34.42,34.58,34.41,34.56,7200.0,29.2161,29.3519,29.2076,29.3349,7200.0
2010-11-29 10:35:00,34.55,34.56,34.52,34.56,3800.0,29.3264,29.3349,29.3009,29.3349,3800.0
2010-11-29 10:40:00,34.57,34.58,34.53,34.53,5200.0,29.3434,29.3519,29.3094,29.3094,5200.0
2010-11-29 10:45:00,34.53,34.53,34.47,34.47,3700.0,29.3094,29.3094,29.2585,29.2585,3700.0
2010-11-29 10:50:00,34.47,34.52,34.47,34.48,4100.0,29.2585,29.3009,29.2585,29.267,4100.0
2010-11-29 10:55:00,34.48,34.49,34.44,34.45,12300.0,29.267,29.2755,29.233,29.2415,12300.0
2010-11-29 11:00:00,34.46,34.48,34.45,34.48,4800.0,29.25,29.267,29.2415,29.267,4800.0
2010-11-29 11:05:00,34.49,34.53,34.48,34.53,4900.0,29.2755,29.3094,29.267,29.3094,4900.0
2010-11-29 11:10:00,34.53,34.6,34.52,34.6,5000.0,29.3094,29.3688,29.3009,29.3688,5000.0
2010-11-29 11:15:00,34.6,34.61,34.55,34.56,8200.0,29.3688,29.3773,29.3264,29.3349,8200.0
2010-11-29 11:20:00,34.58,34.61,34.57,34.58,7900.0,29.3519,29.3773,29.3434,29.3519,7900.0
2010-11-29 11:25:00,34.57,34.59,34.57,34.58,5700.0,29.3434,29.3604,29.3434,29.3519,5700.0
2010-11-29 11:30:00,34.58,34.58,34.51,34.53,8800.0,29.3519,29.3519,29.2925,29.3094,8800.0
2010-11-29 11:35:00,34.51,34.56,34.5,34.52,8700.0,29.2925,29.3349,29.284,29.3009,8700.0
2010-11-29 11:40:00,34.53,34.54,34.48,34.48,5300.0,29.3094,29.3179,29.267,29.267,5300.0
2010-11-29 11:45:00,34.49,34.53,34.47,34.47,5300.0,29.2755,29.3094,29.2585,29.2585,5300.0
2010-11-29 11:50:00,34.46,34.47,34.45,34.47,2600.0,29.25,29.2585,29.2415,29.2585,2600.0
2010-11-29 11:55:00,34.47,34.53,34.47,34.53,3700.0,29.2585,29.3094,29.2585,29.3094,3700.0
2010-11-29 12:00:00,34.53,34.56,34.53,34.56,5200.0,29.3094,29.3349,29.3094,29.3349,5200.0
2010-11-29 12:05:00,34.56,34.66,34.55,34.66,8000.0,29.3349,29.4198,29.3264,29.4198,8000.0
2010-11-29 12:10:00,34.65,34.67,34.64,34.65,6600.0,29.4113,29.4283,29.4028,29.4113,6600.0
2010-11-29 12:15:00,34.65,34.66,34.64,34.64,4900.0,29.4113,29.4198,29.4028,29.4028,4900.0
2010-11-29 12:20:00,34.64,34.68,34.64,34.67,9000.0,29.4028,29.4367,29.4028,29.4283,9000.0
2010-11-29 12:25:00,34.67,34.7,34.67,34.69,3000.0,29.4283,29.4537,29.4283,29.4452,3000.0
2010-11-29 12:30:00,34.7,34.72,34.68,34.7,13000.0,29.4537,29.4707,29.4367,29.4537,13000.0
2010-11-29 12:35:00,34.7,34.7,34.67,34.69,5400.0,29.4537,29.4537,29.4283,29.4452,5400.0
2010-11-29 12:40:00,34.68,34.7,34.68,34.68,7500.0,29.4367,29.4537,29.4367,29.4367,7500.0
2010-11-29 12:45:00,34.68,34.71,34.68,34.7,9700.0,29.4367,29.4622,29.4367,29.4537,9700.0
2010-11-29 12:50:00,34.71,34.71,34.69,34.7,4300.0,29.4622,29.4622,29.4452,29.4537,4300.0
2010-11-29 12:55:00,34.7,34.72,34.69,34.72,4500.0,29.4537,29.4707,29.4452,29.4707,4500.0
2010-11-29 13:00:00,34.72,34.76,34.72,34.76,10600.0,29.4707,29.5047,29.4707,29.5047,10600.0
2010-11-29 13:05:00,34.76,34.76,34.69,34.7,4900.0,29.5047,29.5047,29.4452,29.4537,4900.0
2010-11-29 13:10:00,34.7,34.71,34.68,34.69,4200.0,29.4537,29.4622,29.4367,29.4452,4200.0
2010-11-29 13:15:00,34.69,34.7,34.69,34.7,2900.0,29.4452,29.4537,29.4452,29.4537,2900.0
2010-11-29 13:20:00,34.7,34.71,34.69,34.69,4400.0,29.4537,29.4622,29.4452,29.4452,4400.0
2010-11-29 13:25:00,34.69,34.69,34.67,34.68,2900.0,29.4452,29.4452,29.4283,29.4367,2900.0
2010-11-29 13:30:00,34.68,34.69,34.68,34.69,6800.0,29.4367,29.4452,29.4367,29.4452,6800.0
2010-11-29 13:35:00,34.69,34.69,34.66,34.69,9400.0,29.4452,29.4452,29.4198,29.4452,9400.0
2010-11-29 13:40:00,34.69,34.76,34.69,34.75,9400.0,29.4452,29.5047,29.4452,29.4962,9400.0
2010-11-29 13:45:00,34.76,34.8,34.75,34.8,7100.0,29.5047,29.5386,29.4962,29.5386,7100.0
2010-11-29 13:50:00,34.79,34.8,34.79,34.8,1400.0,29.5301,29.5386,29.5301,29.5386,1400.0
2010-11-29 13:55:00,34.79,34.79,34.76,34.79,7600.0,29.5301,29.5301,29.5047,29.5301,7600.0
2010-11-29 14:00:00,34.78,34.8,34.78,34.79,5600.0,29.5216,29.5386,29.5216,29.5301,5600.0
2010-11-29 14:05:00,34.78,34.8,34.76,34.76,1300.0,29.5216,29.5386,29.5047,29.5047,1300.0
2010-11-29 14:10:00,34.76,34.79,34.75,34.75,7100.0,29.5047,29.5301,29.4962,29.4962,7100.0
2010-11-29 14:15:00,34.76,34.79,34.76,34.78,4500.0,29.5047,29.5301,29.5047,29.5216,4500.0
2010-11-29 14:20:00,34.77,34.77,34.74,34.75,1900.0,29.5131,29.5131,29.4877,29.4962,1900.0
2010-11-29 14:25:00,34.74,34.82,34.74,34.81,10500.0,29.4877,29.5556,29.4877,29.5471,10500.0
2010-11-29 14:30:00,34.82,34.89,34.82,34.84,11600.0,29.5556,29.615,29.5556,29.5726,11600.0
2010-11-29 14:35:00,34.85,34.9,34.85,34.9,12100.0,29.581,29.6235,29.581,29.6235,12100.0
2010-11-29 14:40:00,34.89,34.95,34.89,34.93,20300.0,29.615,29.6659,29.615,29.649,20300.0
2010-11-29 14:45:00,34.94,34.98,34.94,34.98,4700.0,29.6574,29.6914,29.6574,29.6914,4700.0
2010-11-29 14:50:00,34.98,34.98,34.97,34.98,5500.0,29.6914,29.6914,29.6829,29.6914,5500.0
2010-11-29 14:55:00,34.98,35.02,34.97,35.01,9400.0,29.6914,29.7253,29.6829,29.7169,9400.0
2010-11-29 15:00:00,35.01,35.03,35.01,35.03,18800.0,29.7169,29.7338,29.7169,29.7338,18800.0
2010-11-29 15:05:00,35.03,35.04,35.02,35.04,5000.0,29.7338,29.7423,29.7253,29.7423,5000.0
2010-11-29 15:10:00,35.04,35.04,35.01,35.03,15100.0,29.7423,29.7423,29.7169,29.7338,15100.0
2010-11-29 15:15:00,35.02,35.05,35.02,35.05,8800.0,29.7253,29.7508,29.7253,29.7508,8800.0
2010-11-29 15:20:00,35.04,35.05,35.04,35.05,6800.0,29.7423,29.7508,29.7423,29.7508,6800.0
2010-11-29 15:25:00,35.04,35.12,35.04,35.12,16900.0,29.7423,29.8102,29.7423,29.8102,16900.0
2010-11-29 15:30:00,35.11,35.12,35.06,35.06,14300.0,29.8017,29.8102,29.7593,29.7593,14300.0
2010-11-29 15:35:00,35.06,35.09,35.04,35.09,17800.0,29.7593,29.7848,29.7423,29.7848,17800.0
2010-11-29 15:40:00,35.09,35.1,35.05,35.08,12400.0,29.7848,29.7932,29.7508,29.7763,12400.0
2010-11-29 15:45:00,35.07,35.11,35.07,35.11,24600.0,29.7678,29.8017,29.7678,29.8017,24600.0
2010-11-29 15:50:00,35.11,35.11,35.08,35.09,21500.0,29.8017,29.8017,29.7763,29.7848,21500.0
2010-11-29 15:55:00,35.09,35.12,35.06,35.06,72200.0,29.7848,29.8102,29.7593,29.7593,72200.0
2010-11-30 09:30:00,34.72,34.73,34.45,34.5,14400.0,29.4707,29.4792,29.2415,29.284,14400.0
2010-11-30 09:35:00,34.51,34.51,34.45,34.45,8400.0,29.2925,29.2925,29.2415,29.2415,8400.0
2010-11-30 09:40:00,34.46,34.53,34.36,34.51,16200.0,29.25,29.3094,29.1651,29.2925,16200.0
2010-11-30 09:45:00,34.51,34.56,34.47,34.51,13500.0,29.2925,29.3349,29.2585,29.2925,13500.0
2010-11-30 09:50:00,34.52,34.52,34.47,34.49,17200.0,29.3009,29.3009,29.2585,29.2755,17200.0
2010-11-30 09:55:00,34.49,34.61,34.49,34.59,8600.0,29.2755,29.3773,29.2755,29.3604,8600.0
2010-11-30 10:00:00,34.59,34.64,34.51,34.51,10800.0,29.3604,29.4028,29.2925,29.2925,10800.0
2010-11-30 10:05:00,34.51,34.51,34.46,34.46,9000.0,29.2925,29.2925,29.25,29.25,9000.0
2010-11-30 10:10:00,34.47,34.5,34.47,34.5,7900.0,29.2585,29.284,29.2585,29.284,7900.0
2010-11-30 10:15:00,34.51,34.53,34.49,34.51,13300.0,29.2925,29.3094,29.2755,29.2925,13300.0
2010-11-30 10:20:00,34.51,34.52,34.44,34.48,68300.0,29.2925,29.3009,29.233,29.267,68300.0
2010-11-30 10:25:00,34.48,34.54,34.47,34.54,17600.0,29.267,29.3179,29.2585,29.3179,17600.0
2010-11-30 10:30:00,34.53,34.54,34.43,34.44,28600.0,29.3094,29.3179,29.2245,29.233,28600.0
2010-11-30 10:35:00,34.45,34.46,34.42,34.45,11800.0,29.2415,29.25,29.2161,29.2415,11800.0
2010-11-30 10:40:00,34.45,34.46,34.43,34.44,11300.0,29.2415,29.25,29.2245,29.233,11300.0
2010-11-30 10:45:00,34.45,34.45,34.37,34.39,11000.0,29.2415,29.2415,29.1736,29.1906,11000.0
2010-11-30 10:50:00,34.4,34.4,34.34,34.37,7600.0,29.1991,29.1991,29.1482,29.1736,7600.0
2010-11-30 10:55:00,34.37,34.38,34.35,34.37,15000.0,29.1736,29.1821,29.1566,29.1736,15000.0
2010-11-30 11:00:00,34.38,34.43,34.38,34.43,6600.0,29.1821,29.2245,29.1821,29.2245,6600.0
2010-11-30 11:05:00,34.44,34.44,34.37,34.39,18100.0,29.233,29.233,29.1736,29.1906,18100.0
2010-11-30 11:10:00,34.39,34.41,34.38,34.4,10800.0,29.1906,29.2076,29.1821,29.1991,10800.0
2010-11-30 11:15:00,34.39,34.46,34.38,34.46,7000.0,29.1906,29.25,29.1821,29.25,7000.0
2010-11-30 11:20:00,34.46,34.46,34.43,34.43,12300.0,29.25,29.25,29.2245,29.2245,12300.0
2010-11-30 11:25:00,34.43,34.45,34.43,34.45,3800.0,29.2245,29.2415,29.2245,29.2415,3800.0
2010-11-30 11:30:00,34.45,34.45,34.4,34.41,3700.0,29.2415,29.2415,29.1991,29.2076,3700.0
2010-11-30 11:35:00,34.4,34.42,34.4,34.42,5800.0,29.1991,29.2161,29.1991,29.2161,5800.0
2010-11-30 11:40:00,34.42,34.48,34.42,34.48,4800.0,29.2161,29.267,29.2161,29.267,4800.0
2010-11-30 11:45:00,34.47,34.48,34.47,34.48,2400.0,29.2585,29.267,29.2585,29.267,2400.0
2010-11-30 11:50:00,34.48,34.48,34.45,34.45,4700.0,29.267,29.267,29.2415,29.2415,4700.0
2010-11-30 11:55:00,34.46,34.51,34.45,34.5,10900.0,29.25,29.2925,29.2415,29.284,10900.0
2010-11-30 12:00:00,34.51,34.51,34.49,34.5,7700.0,29.2925,29.2925,29.2755,29.284,7700.0
2010-11-30 12:05:00,34.5,34.51,34.47,34.47,7800.0,29.284,29.2925,29.2585,29.2585,7800.0
2010-11-30 12:10:00,34.47,34.49,34.47,34.49,5800.0,29.2585,29.2755,29.2585,29.2755,5800.0
2010-11-30 12:15:00,34.49,34.49,34.46,34.46,5100.0,29.2755,29.2755,29.25,29.25,5100.0
2010-11-30 12:20:00,34.47,34.48,34.47,34.48,3600.0,29.2585,29.267,29.2585,29.267,3600.0
2010-11-30 12:25:00,34.48,34.48,34.47,34.47,1000.0,29.267,29.267,29.2585,29.2585,1000.0
2010-11-30 12:30:00,34.48,34.48,34.47,34.47,5200.0,29.267,29.267,29.2585,29.2585,5200.0
2010-11-30 12:35:00,34.47,34.49,34.47,34.49,11400.0,29.2585,29.2755,29.2585,29.2755,11400.0
2010-11-30 12:40:00,34.49,34.52,34.49,34.52,6900.0,29.2755,29.3009,29.2755,29.3009,6900.0
2010-11-30 12:45:00,34.53,34.56,34.53,34.54,6100.0,29.3094,29.3349,29.3094,29.3179,6100.0
2010-11-30 12:50:00,34.55,34.56,34.54,34.56,2300.0,29.3264,29.3349,29.3179,29.3349,2300.0
2010-11-30 12:55:00,34.56,34.56,34.54,34.56,8800.0,29.3349,29.3349,29.3179,29.3349,8800.0
2010-11-30 13:00:00,34.55,34.62,34.54,34.62,12900.0,29.3264,29.3858,29.3179,29.3858,12900.0
2010-11-30 13:05:00,34.61,34.62,34.6,34.62,5800.0,29.3773,29.3858,29.3688,29.3858,5800.0
2010-11-30 13:10:00,34.62,34.63,34.62,34.62,2900.0,29.3858,29.3943,29.3858,29.3858,2900.0
2010-11-30 13:15:00,34.63,34.65,34.61,34.62,21000.0,29.3943,29.4113,29.3773,29.3858,21000.0
2010-11-30 13:20:00,34.63,34.65,34.62,34.63,9200.0,29.3943,29.4113,29.3858,29.3943,9200.0
2010-11-30 13:25:00,34.63,34.63,34.61,34.61,5800.0,29.3943,29.3943,29.3773,29.3773,5800.0
2010-11-30 13:30:00,34.62,34.63,34.61,34.62,2600.0,29.3858,29.3943,29.3773,29.3858,2600.0
2010-11-30 13:35:00,34.63,34.67,34.63,34.65,5500.0,29.3943,29.4283,29.3943,29.4113,5500.0
2010-11-30 13:40:00,34.66,34.68,34.64,34.64,10900.0,29.4198,29.4367,29.4028,29.4028,10900.0
2010-11-30 13:45:00,34.64,34.65,34.64,34.64,2700.0,29.4028,29.4113,29.4028,29.4028,2700.0
2010-11-30 13:50:00,34.65,34.65,34.63,34.64,5900.0,29.4113,29.4113,29.3943,29.4028,5900.0
2010-11-30 13:55:00,34.64,34.66,34.64,34.65,3400.0,29.4028,29.4198,29.4028,29.4113,3400.0
2010-11-30 14:00:00,34.66,34.69,34.66,34.68,2700.0,29.4198,29.4452,29.4198,29.4367,2700.0
2010-11-30 14:05:00,34.68,34.69,34.66,34.69,15700.0,29.4367,29.4452,29.4198,29.4452,15700.0
2010-11-30 14:10:00,34.69,34.7,34.68,34.68,10300.0,29.4452,29.4537,29.4367,29.4367,10300.0
2010-11-30 14:15:00,34.68,34.68,34.63,34.66,15500.0,29.4367,29.4367,29.3943,29.4198,15500.0
2010-11-30 14:20:00,34.67,34.67,34.64,34.64,8100.0,29.4283,29.4283,29.4028,29.4028,8100.0
2010-11-30 14:25:00,34.63,34.63,34.58,34.59,6000.0,29.3943,29.3943,29.3519,29.3604,6000.0
2010-11-30 14:30:00,34.59,34.59,34.55,34.55,6400.0,29.3604,29.3604,29.3264,29.3264,6400.0
2010-11-30 14:35:00,34.55,34.57,34.55,34.55,5300.0,29.3264,29.3434,29.3264,29.3264,5300.0
2010-11-30 14:40:00,34.55,34.57,34.55,34.56,3100.0,29.3264,29.3434,29.3264,29.3349,3100.0
2010-11-30 14:45:00,34.56,34.62,34.56,34.62,7200.0,29.3349,29.3858,29.3349,29.3858,7200.0
2010-11-30 14:50:00,34.62,34.64,34.61,34.62,22400.0,29.3858,29.4028,29.3773,29.3858,22400.0
2010-11-30 14:55:00,34.63,34.69,34.63,34.67,12300.0,29.3943,29.4452,29.3943,29.4283,12300.0
2010-11-30 15:00:00,34.67,34.71,34.67,34.7,20200.0,29.4283,29.4622,29.4283,29.4537,20200.0
2010-11-30 15:05:00,34.7,34.73,34.69,34.72,16400.0,29.4537,29.4792,29.4452,29.4707,16400.0
2010-11-30 15:10:00,34.73,34.73,34.68,34.7,13900.0,29.4792,29.4792,29.4367,29.4537,13900.0
2010-11-30 15:15:00,34.71,34.71,34.69,34.71,6900.0,29.4622,29.4622,29.4452,29.4622,6900.0
2010-11-30 15:20:00,34.71,34.76,34.71,34.76,9700.0,29.4622,29.5047,29.4622,29.5047,9700.0
2010-11-30 15:25:00,34.75,34.75,34.71,34.73,8000.0,29.4962,29.4962,29.4622,29.4792,8000.0
2010-11-30 15:30:00,34.73,34.75,34.71,34.71,14500.0,29.4792,29.4962,29.4622,29.4622,14500.0
2010-11-30 15:35:00,34.72,34.73,34.71,34.71,5600.0,29.4707,29.4792,29.4622,29.4622,5600.0
2010-11-30 15:40:00,34.72,34.72,34.66,34.68,29900.0,29.4707,29.4707,29.4198,29.4367,29900.0
2010-11-30 15:45:00,34.67,34.69,34.61,34.62,74600.0,29.4283,29.4452,29.3773,29.3858,74600.0
2010-11-30 15:50:00,34.62,34.65,34.59,34.63,58400.0,29.3858,29.4113,29.3604,29.3943,58400.0
2010-11-30 15:55:00,34.62,34.66,34.6,34.63,89400.0,29.3858,29.4198,29.3688,29.3943,89400.0
2010-12-01 09:30:00,35.11,35.18,35.11,35.18,8800.0,29.8017,29.8612,29.8017,29.8612,8800.0
2010-12-01 09:35:00,35.18,35.2,35.1,35.1,11500.0,29.8612,29.8781,29.7932,29.7932,11500.0
2010-12-01 09:40:00,35.12,35.14,35.07,35.1,26600.0,29.8102,29.8272,29.7678,29.7932,26600.0
2010-12-01 09:45:00,35.12,35.15,35.09,35.15,10300.0,29.8102,29.8357,29.7848,29.8357,10300.0
2010-12-01 09:50:00,35.15,35.15,35.12,35.14,9600.0,29.8357,29.8357,29.8102,29.8272,9600.0
2010-12-01 09:55:00,35.13,35.16,35.07,35.1,20100.0,29.8187,29.8442,29.7678,29.7932,20100.0
2010-12-01 10:00:00,35.1,35.12,35.05,35.11,17600.0,29.7932,29.8102,29.7508,29.8017,17600.0
2010-12-01 10:05:00,35.11,35.11,35.08,35.11,13100.0,29.8017,29.8017,29.7763,29.8017,13100.0
2010-12-01 10:10:00,35.11,35.11,35.05,35.09,9200.0,29.8017,29.8017,29.7508,29.7848,9200.0
2010-12-01 10:15:00,35.1,35.12,35.03,35.03,14900.0,29.7932,29.8102,29.7338,29.7338,14900.0
2010-12-01 10:20:00,35.03,35.03,34.99,34.99,7300.0,29.7338,29.7338,29.6999,29.6999,7300.0
2010-12-01 10:25:00,34.99,35.02,34.99,35.01,10400.0,29.6999,29.7253,29.6999,29.7169,10400.0
2010-12-01 10:30:00,35.0,35.07,35.0,35.05,9500.0,29.7084,29.7678,29.7084,29.7508,9500.0
2010-12-01 10:35:00,35.06,35.12,35.06,35.1,56100.0,29.7593,29.8102,29.7593,29.7932,56100.0
2010-12-01 10:40:00,35.1,35.12,35.05,35.05,16200.0,29.7932,29.8102,29.7508,29.7508,16200.0
2010-12-01 10:45:00,35.06,35.07,35.02,35.03,14300.0,29.7593,29.7678,29.7253,29.7338,14300.0
2010-12-01 10:50:00,35.04,35.04,35.01,35.04,3300.0,29.7423,29.7423,29.7169,29.7423,3300.0
2010-12-01 10:55:00,35.04,35.04,35.02,35.03,31700.0,29.7423,29.7423,29.7253,29.7338,31700.0
2010-12-01 11:00:00,35.03,35.06,35.02,35.04,8800.0,29.7338,29.7593,29.7253,29.7423,8800.0
2010-12-01 11:05:00,35.04,35.04,34.96,35.02,26000.0,29.7423,29.7423,29.6744,29.7253,26000.0
2010-12-01 11:10:00,35.01,35.05,35.01,35.04,6100.0,29.7169,29.7508,29.7169,29.7423,6100.0
2010-12-01 11:15:00,35.05,35.08,35.05,35.08,4400.0,29.7508,29.7763,29.7508,29.7763,4400.0
2010-12-01 11:20:00,35.08,35.1,35.07,35.08,8300.0,29.7763,29.7932,29.7678,29.7763,8300.0
2010-12-01 11:25:00,35.08,35.09,35.08,35.08,4900.0,29.7763,29.7848,29.7763,29.7763,4900.0
2010-12-01 11:30:00,35.1,35.12,35.09,35.1,7600.0,29.7932,29.8102,29.7848,29.7932,7600.0
2010-12-01 11:35:00,35.1,35.1,35.07,35.07,5700.0,29.7932,29.7932,29.7678,29.7678,5700.0
2010-12-01 11:40:00,35.08,35.08,35.06,35.07,36500.0,29.7763,29.7763,29.7593,29.7678,36500.0
2010-12-01 11:45:00,35.08,35.08,35.04,35.04,10500.0,29.7763,29.7763,29.7423,29.7423,10500.0
2010-12-01 11:50:00,35.04,35.17,35.04,35.16,12300.0,29.7423,29.8527,29.7423,29.8442,12300.0
2010-12-01 11:55:00,35.18,35.18,35.14,35.15,13300.0,29.8612,29.8612,29.8272,29.8357,13300.0
2010-12-01 12:00:00,35.17,35.2,35.15,35.19,7400.0,29.8527,29.8781,29.8357,29.8696,7400.0
2010-12-01 12:05:00,35.19,35.2,35.18,35.19,7100.0,29.8696,29.8781,29.8612,29.8696,7100.0
2010-12-01 12:10:00,35.19,35.19,35.18,35.18,6100.0,29.8696,29.8696,29.8612,29.8612,6100.0
2010-12-01 12:15:00,35.18,35.19,35.17,35.18,3800.0,29.8612,29.8696,29.8527,29.8612,3800.0
2010-12-01 12:20:00,35.18,35.22,35.18,35.22,12500.0,29.8612,29.8951,29.8612,29.8951,12500.0
2010-12-01 12:25:00,35.22,35.25,35.22,35.25,4200.0,29.8951,29.9206,29.8951,29.9206,4200.0
2010-12-01 12:30:00,35.24,35.25,35.23,35.24,3700.0,29.9121,29.9206,29.9036,29.9121,3700.0
2010-12-01 12:35:00,35.24,35.25,35.23,35.25,2800.0,29.9121,29.9206,29.9036,29.9206,2800.0
2010-12-01 12:40:00,35.25,35.25,35.24,35.25,5100.0,29.9206,29.9206,29.9121,29.9206,5100.0
2010-12-01 12:45:00,35.25,35.26,35.25,35.26,5200.0,29.9206,29.9291,29.9206,29.9291,5200.0
2010-12-01 12:50:00,35.26,35.28,35.26,35.28,7500.0,29.9291,29.946,29.9291,29.946,7500.0
2010-12-01 12:55:00,35.27,35.29,35.27,35.29,2900.0,29.9375,29.9545,29.9375,29.9545,2900.0
2010-12-01 13:00:00,35.28,35.3,35.28,35.29,2800.0,29.946,29.963,29.946,29.9545,2800.0
2010-12-01 13:05:00,35.3,35.33,35.3,35.3,3700.0,29.963,29.9885,29.963,29.963,3700.0
2010-12-01 13:10:00,35.3,35.33,35.3,35.33,3000.0,29.963,29.9885,29.963,29.9885,3000.0
2010-12-01 13:15:00,35.33,35.33,35.25,35.25,8200.0,29.9885,29.9885,29.9206,29.9206,8200.0
2010-12-01 13:20:00,35.26,35.31,35.26,35.29,4700.0,29.9291,29.9715,29.9291,29.9545,4700.0
2010-12-01 13:25:00,35.29,35.29,35.25,35.27,5500.0,29.9545,29.9545,29.9206,29.9375,5500.0
2010-12-01 13:30:00,35.26,35.29,35.26,35.26,5000.0,29.9291,29.9545,29.9291,29.9291,5000.0
2010-12-01 13:35:00,35.25,35.26,35.24,35.26,3800.0,29.9206,29.9291,29.9121,29.9291,3800.0
2010-12-01 13:40:00,35.27,35.27,35.23,35.25,7500.0,29.9375,29.9375,29.9036,29.9206,7500.0
2010-12-01 13:45:00,35.24,35.25,35.22,35.25,4200.0,29.9121,29.9206,29.8951,29.9206,4200.0
2010-12-01 13:50:00,35.24,35.24,35.23,35.24,1400.0,29.9121,29.9121,29.9036,29.9121,1400.0
2010-12-01 13:55:00,35.24,35.25,35.24,35.25,2400.0,29.9121,29.9206,29.9121,29.9206,2400.0
2010-12-01 14:00:00,35.25,35.27,35.23,35.24,11600.0,29.9206,29.9375,29.9036,29.9121,11600.0
2010-12-01 14:05:00,35.24,35.24,35.22,35.23,1200.0,29.9121,29.9121,29.8951,29.9036,1200.0
2010-12-01 14:10:00,35.24,35.25,35.23,35.25,1300.0,29.9121,29.9206,29.9036,29.9206,1300.0
2010-12-01 14:15:00,35.24,35.24,35.23,35.23,3800.0,29.9121,29.9121,29.9036,29.9036,3800.0
2010-12-01 14:20:00,35.24,35.29,35.23,35.28,11500.0,29.9121,29.9545,29.9036,29.946,11500.0
2010-12-01 14:25:00,35.27,35.29,35.26,35.26,2000.0,29.9375,29.9545,29.9291,29.9291,2000.0
2010-12-01 14:30:00,35.26,35.29,35.26,35.27,3500.0,29.9291,29.9545,29.9291,29.9375,3500.0
2010-12-01 14:35:00,35.28,35.32,35.28,35.31,4700.0,29.946,29.98,29.946,29.9715,4700.0
2010-12-01 14:40:00,35.31,35.33,35.31,35.33,3500.0,29.9715,29.9885,29.9715,29.9885,3500.0
2010-12-01 14:45:00,35.33,35.35,35.32,35.33,11400.0,29.9885,30.0055,29.98,29.9885,11400.0
2010-12-01 14:50:00,35.32,35.33,35.32,35.32,1800.0,29.98,29.9885,29.98,29.98,1800.0
2010-12-01 14:55:00,35.33,35.35,35.32,35.33,5100.0,29.9885,30.0055,29.98,29.9885,5100.0
2010-12-01 15:00:00,35.32,35.32,35.28,35.28,4800.0,29.98,29.98,29.946,29.946,4800.0
2010-12-01 15:05:00,35.28,35.29,35.28,35.28,3300.0,29.946,29.9545,29.946,29.946,3300.0
2010-12-01 15:10:00,35.28,35.29,35.26,35.26,6300.0,29.946,29.9545,29.9291,29.9291,6300.0
2010-12-01 15:15:00,35.26,35.26,35.25,35.25,3000.0,29.9291,29.9291,29.9206,29.9206,3000.0
2010-12-01 15:20:00,35.25,35.27,35.25,35.26,9200.0,29.9206,29.9375,29.9206,29.9291,9200.0
2010-12-01 15:25:00,35.27,35.29,35.26,35.28,12900.0,29.9375,29.9545,29.9291,29.946,12900.0
2010-12-01 15:30:00,35.27,35.28,35.27,35.27,5500.0,29.9375,29.946,29.9375,29.9375,5500.0
2010-12-01 15:35:00,35.27,35.31,35.27,35.28,16800.0,29.9375,29.9715,29.9375,29.946,16800.0
2010-12-01 15:40:00,35.28,35.29,35.27,35.27,14600.0,29.946,29.9545,29.9375,29.9375,14600.0
2010-12-01 15:45:00,35.27,35.28,35.21,35.22,40200.0,29.9375,29.946,29.8866,29.8951,40200.0
2010-12-01 15:50:00,35.23,35.25,35.18,35.18,18200.0,29.9036,29.9206,29.8612,29.8612,18200.0
2010-12-01 15:55:00,35.18,35.23,35.18,35.23,86400.0,29.8612,29.9036,29.8612,29.9036,86400.0
2010-12-02 09:30:00,35.24,35.38,35.2,35.26,7700.0,29.9121,30.0309,29.8781,29.9291,7700.0
2010-12-02 09:35:00,35.25,35.35,35.25,35.35,2800.0,29.9206,30.0055,29.9206,30.0055,2800.0
2010-12-02 09:40:00,35.35,35.39,35.35,35.38,5700.0,30.0055,30.0394,30.0055,30.0309,5700.0
2010-12-02 09:45:00,35.38,35.44,35.38,35.43,13000.0,30.0309,30.0818,30.0309,30.0734,13000.0
2010-12-02 09:50:00,35.43,35.49,35.42,35.47,6900.0,30.0734,30.1243,30.0649,30.1073,6900.0
2010-12-02 09:55:00,35.48,35.5,35.43,35.5,16400.0,30.1158,30.1328,30.0734,30.1328,16400.0
2010-12-02 10:00:00,35.5,35.58,35.5,35.57,19600.0,30.1328,30.2007,30.1328,30.1922,19600.0
2010-12-02 10:05:00,35.58,35.64,35.58,35.61,6800.0,30.2007,30.2516,30.2007,30.2261,6800.0
2010-12-02 10:10:00,35.61,35.66,35.6,35.65,4100.0,30.2261,30.2686,30.2177,30.2601,4100.0
2010-12-02 10:15:00,35.65,35.65,35.62,35.63,8200.0,30.2601,30.2601,30.2346,30.2431,8200.0
2010-12-02 10:20:00,35.63,35.63,35.61,35.61,10900.0,30.2431,30.2431,30.2261,30.2261,10900.0
2010-12-02 10:25:00,35.63,35.64,35.61,35.63,12000.0,30.2431,30.2516,30.2261,30.2431,12000.0
2010-12-02 10:30:00,35.62,35.65,35.62,35.65,4700.0,30.2346,30.2601,30.2346,30.2601,4700.0
2010-12-02 10:35:00,35.64,35.64,35.61,35.63,8200.0,30.2516,30.2516,30.2261,30.2431,8200.0
2010-12-02 10:40:00,35.62,35.65,35.62,35.64,8300.0,30.2346,30.2601,30.2346,30.2516,8300.0
2010-12-02 10:45:00,35.65,35.65,35.62,35.63,7900.0,30.2601,30.2601,30.2346,30.2431,7900.0
2010-12-02 10:50:00,35.63,35.64,35.62,35.62,7900.0,30.2431,30.2516,30.2346,30.2346,7900.0
2010-12-02 10:55:00,35.63,35.64,35.62,35.63,15500.0,30.2431,30.2516,30.2346,30.2431,15500.0
2010-12-02 11:00:00,35.63,35.64,35.62,35.63,16800.0,30.2431,30.2516,30.2346,30.2431,16800.0
2010-12-02 11:05:00,35.64,35.79,35.62,35.79,43500.0,30.2516,30.3789,30.2346,30.3789,43500.0
2010-12-02 11:10:00,35.79,35.91,35.79,35.88,21100.0,30.3789,30.4808,30.3789,30.4553,21100.0
2010-12-02 11:15:00,35.87,35.9,35.86,35.89,7300.0,30.4468,30.4723,30.4383,30.4638,7300.0
2010-12-02 11:20:00,35.9,35.93,35.9,35.93,7300.0,30.4723,30.4978,30.4723,30.4978,7300.0
2010-12-02 11:25:00,35.92,35.97,35.92,35.95,7500.0,30.4893,30.5317,30.4893,30.5147,7500.0
2010-12-02 11:30:00,35.96,35.97,35.95,35.97,7000.0,30.5232,30.5317,30.5147,30.5317,7000.0
2010-12-02 11:35:00,35.97,35.97,35.95,35.96,5600.0,30.5317,30.5317,30.5147,30.5232,5600.0
2010-12-02 11:40:00,35.95,35.98,35.95,35.98,8400.0,30.5147,30.5402,30.5147,30.5402,8400.0
2010-12-02 11:45:00,35.98,35.98,35.97,35.97,3100.0,30.5402,30.5402,30.5317,30.5317,3100.0
2010-12-02 11:50:00,35.97,35.99,35.97,35.98,4400.0,30.5317,30.5487,30.5317,30.5402,4400.0
2010-12-02 11:55:00,35.98,35.98,35.97,35.98,2500.0,30.5402,30.5402,30.5317,30.5402,2500.0
2010-12-02 12:00:00,35.98,35.98,35.97,35.97,4800.0,30.5402,30.5402,30.5317,30.5317,4800.0
2010-12-02 12:05:00,35.97,35.97,35.88,35.9,19600.0,30.5317,30.5317,30.4553,30.4723,19600.0
2010-12-02 12:10:00,35.9,35.9,35.88,35.88,6400.0,30.4723,30.4723,30.4553,30.4553,6400.0
2010-12-02 12:15:00,35.88,35.9,35.88,35.88,3900.0,30.4553,30.4723,30.4553,30.4553,3900.0
2010-12-02 12:20:00,35.89,35.9,35.81,35.81,8800.0,30.4638,30.4723,30.3959,30.3959,8800.0
2010-12-02 12:25:00,35.8,35.83,35.8,35.83,22400.0,30.3874,30.4129,30.3874,30.4129,22400.0
2010-12-02 12:30:00,35.83,35.83,35.78,35.8,13500.0,30.4129,30.4129,30.3704,30.3874,13500.0
2010-12-02 12:35:00,35.8,35.8,35.79,35.79,6100.0,30.3874,30.3874,30.3789,30.3789,6100.0
2010-12-02 12:40:00,35.8,35.81,35.75,35.78,38700.0,30.3874,30.3959,30.345,30.3704,38700.0
2010-12-02 12:45:00,35.78,35.8,35.76,35.77,7900.0,30.3704,30.3874,30.3535,30.362,7900.0
2010-12-02 12:50:00,35.78,35.8,35.74,35.74,9100.0,30.3704,30.3874,30.3365,30.3365,9100.0
2010-12-02 12:55:00,35.74,35.75,35.74,35.75,8600.0,30.3365,30.345,30.3365,30.345,8600.0
2010-12-02 13:00:00,35.75,35.75,35.74,35.74,8000.0,30.345,30.345,30.3365,30.3365,8000.0
2010-12-02 13:05:00,35.74,35.76,35.73,35.75,8400.0,30.3365,30.3535,30.328,30.345,8400.0
2010-12-02 13:10:00,35.75,35.76,35.71,35.72,10100.0,30.345,30.3535,30.311,30.3195,10100.0
2010-12-02 13:15:00,35.71,35.72,35.69,35.7,7400.0,30.311,30.3195,30.294,30.3025,7400.0
2010-12-02 13:20:00,35.7,35.73,35.7,35.7,8800.0,30.3025,30.328,30.3025,30.3025,8800.0
2010-12-02 13:25:00,35.69,35.69,35.67,35.68,8900.0,30.294,30.294,30.2771,30.2856,8900.0
2010-12-02 13:30:00,35.68,35.68,35.67,35.68,8300.0,30.2856,30.2856,30.2771,30.2856,8300.0
2010-12-02 13:35:00,35.67,35.67,35.6,35.61,22200.0,30.2771,30.2771,30.2177,30.2261,22200.0
2010-12-02 13:40:00,35.61,35.66,35.6,35.65,11100.0,30.2261,30.2686,30.2177,30.2601,11100.0
2010-12-02 13:45:00,35.65,35.66,35.65,35.65,7300.0,30.2601,30.2686,30.2601,30.2601,7300.0
2010-12-02 13:50:00,35.66,35.66,35.61,35.61,9400.0,30.2686,30.2686,30.2261,30.2261,9400.0
2010-12-02 13:55:00,35.61,35.63,35.6,35.61,12200.0,30.2261,30.2431,30.2177,30.2261,12200.0
2010-12-02 14:00:00,35.6,35.61,35.59,35.6,10500.0,30.2177,30.2261,30.2092,30.2177,10500.0
2010-12-02 14:05:00,35.6,35.64,35.6,35.62,15100.0,30.2177,30.2516,30.2177,30.2346,15100.0
2010-12-02 14:10:00,35.62,35.63,35.62,35.62,10800.0,30.2346,30.2431,30.2346,30.2346,10800.0
2010-12-02 14:15:00,35.63,35.67,35.62,35.66,20000.0,30.2431,30.2771,30.2346,30.2686,20000.0
2010-12-02 14:20:00,35.66,35.71,35.65,35.7,15400.0,30.2686,30.311,30.2601,30.3025,15400.0
2010-12-02 14:25:00,35.7,35.71,35.66,35.66,10600.0,30.3025,30.311,30.2686,30.2686,10600.0
2010-12-02 14:30:00,35.66,35.66,35.63,35.63,13500.0,30.2686,30.2686,30.2431,30.2431,13500.0
2010-12-02 14:35:00,35.63,35.64,35.63,35.64,7800.0,30.2431,30.2516,30.2431,30.2516,7800.0
2010-12-02 14:40:00,35.64,35.64,35.62,35.62,8800.0,30.2516,30.2516,30.2346,30.2346,8800.0
2010-12-02 14:45:00,35.63,35.64,35.6,35.63,13200.0,30.2431,30.2516,30.2177,30.2431,13200.0
2010-12-02 14:50:00,35.62,35.63,35.62,35.63,11300.0,30.2346,30.2431,30.2346,30.2431,11300.0
2010-12-02 14:55:00,35.62,35.63,35.6,35.6,11700.0,30.2346,30.2431,30.2177,30.2177,11700.0
2010-12-02 15:00:00,35.61,35.65,35.6,35.65,7800.0,30.2261,30.2601,30.2177,30.2601,7800.0
2010-12-02 15:05:00,35.66,35.7,35.64,35.7,13600.0,30.2686,30.3025,30.2516,30.3025,13600.0
2010-12-02 15:10:00,35.69,35.72,35.69,35.69,18000.0,30.294,30.3195,30.294,30.294,18000.0
2010-12-02 15:15:00,35.69,35.7,35.66,35.66,7900.0,30.294,30.3025,30.2686,30.2686,7900.0
2010-12-02 15:20:00,35.67,35.73,35.67,35.73,4700.0,30.2771,30.328,30.2771,30.328,4700.0
2010-12-02 15:25:00,35.73,35.76,35.72,35.76,6300.0,30.328,30.3535,30.3195,30.3535,6300.0
2010-12-02 15:30:00,35.75,35.79,35.75,35.79,10300.0,30.345,30.3789,30.345,30.3789,10300.0
2010-12-02 15:35:00,35.79,35.79,35.78,35.79,4600.0,30.3789,30.3789,30.3704,30.3789,4600.0
2010-12-02 15:40:00,35.79,35.79,35.78,35.79,5400.0,30.3789,30.3789,30.3704,30.3789,5400.0
2010-12-02 15:45:00,35.78,35.8,35.78,35.8,19000.0,30.3704,30.3874,30.3704,30.3874,19000.0
2010-12-02 15:50:00,35.8,35.81,35.79,35.8,19100.0,30.3874,30.3959,30.3789,30.3874,19100.0
2010-12-02 15:55:00,35.8,35.81,35.76,35.79,67900.0,30.3874,30.3959,30.3535,30.3789,67900.0
2010-12-03 09:30:00,35.59,35.72,35.59,35.69,13200.0,30.2092,30.3195,30.2092,30.294,13200.0
2010-12-03 09:35:00,35.65,35.74,35.65,35.74,6400.0,30.2601,30.3365,30.2601,30.3365,6400.0
2010-12-03 09:40:00,35.74,35.77,35.67,35.74,8300.0,30.3365,30.362,30.2771,30.3365,8300.0
2010-12-03 09:45:00,35.74,35.76,35.68,35.72,9600.0,30.3365,30.3535,30.2856,30.3195,9600.0
2010-12-03 09:50:00,35.77,35.78,35.67,35.69,6600.0,30.362,30.3704,30.2771,30.294,6600.0
2010-12-03 09:55:00,35.67,35.68,35.64,35.67,3100.0,30.2771,30.2856,30.2516,30.2771,3100.0
2010-12-03 10:00:00,35.68,35.76,35.64,35.71,15500.0,30.2856,30.3535,30.2516,30.311,15500.0
2010-12-03 10:05:00,35.71,35.74,35.65,35.65,8000.0,30.311,30.3365,30.2601,30.2601,8000.0
2010-12-03 10:10:00,35.64,35.64,35.6,35.62,2100.0,30.2516,30.2516,30.2177,30.2346,2100.0
2010-12-03 10:15:00,35.62,35.63,35.6,35.63,6700.0,30.2346,30.2431,30.2177,30.2431,6700.0
2010-12-03 10:20:00,35.62,35.63,35.56,35.6,5300.0,30.2346,30.2431,30.1837,30.2177,5300.0
2010-12-03 10:25:00,35.58,35.61,35.51,35.56,10300.0,30.2007,30.2261,30.1413,30.1837,10300.0
2010-12-03 10:30:00,35.56,35.6,35.55,35.56,7800.0,30.1837,30.2177,30.1752,30.1837,7800.0
2010-12-03 10:35:00,35.57,35.58,35.53,35.58,4900.0,30.1922,30.2007,30.1582,30.2007,4900.0
2010-12-03 10:40:00,35.56,35.56,35.51,35.51,11200.0,30.1837,30.1837,30.1413,30.1413,11200.0
2010-12-03 10:45:00,35.5,35.54,35.5,35.51,2800.0,30.1328,30.1667,30.1328,30.1413,2800.0
2010-12-03 10:50:00,35.51,35.53,35.5,35.53,3000.0,30.1413,30.1582,30.1328,30.1582,3000.0
2010-12-03 10:55:00,35.52,35.52,35.5,35.51,12500.0,30.1498,30.1498,30.1328,30.1413,12500.0
2010-12-03 11:00:00,35.51,35.51,35.48,35.5,9200.0,30.1413,30.1413,30.1158,30.1328,9200.0
2010-12-03 11:05:00,35.5,35.51,35.49,35.5,7500.0,30.1328,30.1413,30.1243,30.1328,7500.0
2010-12-03 11:10:00,35.5,35.5,35.47,35.47,3800.0,30.1328,30.1328,30.1073,30.1073,3800.0
2010-12-03 11:15:00,35.46,35.46,35.43,35.44,7800.0,30.0988,30.0988,30.0734,30.0818,7800.0
2010-12-03 11:20:00,35.44,35.44,35.44,35.44,2300.0,30.0818,30.0818,30.0818,30.0818,2300.0
2010-12-03 11:25:00,35.44,35.44,35.4,35.42,7400.0,30.0818,30.0818,30.0479,30.0649,7400.0
2010-12-03 11:30:00,35.42,35.42,35.4,35.41,3200.0,30.0649,30.0649,30.0479,30.0564,3200.0
2010-12-03 11:35:00,35.4,35.4,35.38,35.38,4400.0,30.0479,30.0479,30.0309,30.0309,4400.0
2010-12-03 11:40:00,35.38,35.39,35.38,35.38,2000.0,30.0309,30.0394,30.0309,30.0309,2000.0
2010-12-03 11:45:00,35.38,35.4,35.38,35.4,3700.0,30.0309,30.0479,30.0309,30.0479,3700.0
2010-12-03 11:50:00,35.4,35.4,35.36,35.36,4100.0,30.0479,30.0479,30.0139,30.0139,4100.0
2010-12-03 11:55:00,35.36,35.37,35.36,35.36,1900.0,30.0139,30.0224,30.0139,30.0139,1900.0
2010-12-03 12:00:00,35.36,35.39,35.35,35.38,6600.0,30.0139,30.0394,30.0055,30.0309,6600.0
2010-12-03 12:05:00,35.38,35.39,35.38,35.38,3600.0,30.0309,30.0394,30.0309,30.0309,3600.0
2010-12-03 12:10:00,35.39,35.41,35.38,35.4,11000.0,30.0394,30.0564,30.0309,30.0479,11000.0
2010-12-03 12:15:00,35.41,35.41,35.4,35.41,5800.0,30.0564,30.0564,30.0479,30.0564,5800.0
2010-12-03 12:20:00,35.41,35.41,35.39,35.39,3800.0,30.0564,30.0564,30.0394,30.0394,3800.0
2010-12-03 12:25:00,35.39,35.39,35.36,35.37,8300.0,30.0394,30.0394,30.0139,30.0224,8300.0
2010-12-03 12:30:00,35.37,35.38,35.37,35.37,3900.0,30.0224,30.0309,30.0224,30.0224,3900.0
2010-12-03 12:35:00,35.37,35.37,35.36,35.37,7300.0,30.0224,30.0224,30.0139,30.0224,7300.0
2010-12-03 12:40:00,35.37,35.39,35.34,35.34,11000.0,30.0224,30.0394,29.997,29.997,11000.0
2010-12-03 12:45:00,35.34,35.35,35.34,35.35,6300.0,29.997,30.0055,29.997,30.0055,6300.0
2010-12-03 12:50:00,35.35,35.35,35.33,35.33,11200.0,30.0055,30.0055,29.9885,29.9885,11200.0
2010-12-03 12:55:00,35.33,35.33,35.3,35.3,8000.0,29.9885,29.9885,29.963,29.963,8000.0
2010-12-03 13:00:00,35.31,35.32,35.29,35.3,13600.0,29.9715,29.98,29.9545,29.963,13600.0
2010-12-03 13:05:00,35.29,35.3,35.25,35.25,13100.0,29.9545,29.963,29.9206,29.9206,13100.0
2010-12-03 13:10:00,35.25,35.27,35.25,35.27,5500.0,29.9206,29.9375,29.9206,29.9375,5500.0
2010-12-03 13:15:00,35.27,35.29,35.26,35.27,7500.0,29.9375,29.9545,29.9291,29.9375,7500.0
2010-12-03 13:20:00,35.27,35.28,35.27,35.27,5800.0,29.9375,29.946,29.9375,29.9375,5800.0
2010-12-03 13:25:00,35.28,35.3,35.27,35.29,13300.0,29.946,29.963,29.9375,29.9545,13300.0
2010-12-03 13:30:00,35.29,35.3,35.27,35.27,11700.0,29.9545,29.963,29.9375,29.9375,11700.0
2010-12-03 13:35:00,35.27,35.28,35.24,35.24,9400.0,29.9375,29.946,29.9121,29.9121,9400.0
2010-12-03 13:40:00,35.24,35.25,35.24,35.25,9100.0,29.9121,29.9206,29.9121,29.9206,9100.0
2010-12-03 13:45:00,35.25,35.25,35.23,35.23,6800.0,29.9206,29.9206,29.9036,29.9036,6800.0
2010-12-03 13:50:00,35.23,35.24,35.23,35.24,7900.0,29.9036,29.9121,29.9036,29.9121,7900.0
2010-12-03 13:55:00,35.24,35.24,35.22,35.22,9900.0,29.9121,29.9121,29.8951,29.8951,9900.0
2010-12-03 14:00:00,35.23,35.26,35.22,35.26,14100.0,29.9036,29.9291,29.8951,29.9291,14100.0
2010-12-03 14:05:00,35.26,35.27,35.26,35.26,6400.0,29.9291,29.9375,29.9291,29.9291,6400.0
2010-12-03 14:10:00,35.26,35.28,35.26,35.27,12700.0,29.9291,29.946,29.9291,29.9375,12700.0
2010-12-03 14:15:00,35.27,35.28,35.27,35.27,4400.0,29.9375,29.946,29.9375,29.9375,4400.0
2010-12-03 14:20:00,35.28,35.28,35.27,35.27,3800.0,29.946,29.946,29.9375,29.9375,3800.0
2010-12-03 14:25:00,35.28,35.29,35.27,35.28,5700.0,29.946,29.9545,29.9375,29.946,5700.0
2010-12-03 14:30:00,35.29,35.3,35.28,35.3,15600.0,29.9545,29.963,29.946,29.963,15600.0
2010-12-03 14:35:00,35.29,35.31,35.29,35.31,4700.0,29.9545,29.9715,29.9545,29.9715,4700.0
2010-12-03 14:40:00,35.31,35.31,35.29,35.3,6700.0,29.9715,29.9715,29.9545,29.963,6700.0
2010-12-03 14:45:00,35.29,35.31,35.29,35.31,8800.0,29.9545,29.9715,29.9545,29.9715,8800.0
2010-12-03 14:50:00,35.31,35.31,35.3,35.31,7600.0,29.9715,29.9715,29.963,29.9715,7600.0
2010-12-03 14:55:00,35.3,35.31,35.3,35.3,3900.0,29.963,29.9715,29.963,29.963,3900.0
2010-12-03 15:00:00,35.31,35.34,35.31,35.34,13200.0,29.9715,29.997,29.9715,29.997,13200.0
2010-12-03 15:05:00,35.33,35.35,35.33,35.35,7600.0,29.9885,30.0055,29.9885,30.0055,7600.0
2010-12-03 15:10:00,35.35,35.35,35.32,35.32,11500.0,30.0055,30.0055,29.98,29.98,11500.0
2010-12-03 15:15:00,35.33,35.33,35.3,35.3,13400.0,29.9885,29.9885,29.963,29.963,13400.0
2010-12-03 15:20:00,35.31,35.31,35.3,35.3,4000.0,29.9715,29.9715,29.963,29.963,4000.0
2010-12-03 15:25:00,35.3,35.3,35.29,35.3,21500.0,29.963,29.963,29.9545,29.963,21500.0
2010-12-03 15:30:00,35.3,35.3,35.29,35.3,4600.0,29.963,29.963,29.9545,29.963,4600.0
2010-12-03 15:35:00,35.3,35.36,35.29,35.36,24500.0,29.963,30.0139,29.9545,30.0139,24500.0
2010-12-03 15:40:00,35.35,35.4,35.35,35.4,25700.0,30.0055,30.0479,30.0055,30.0479,25700.0
2010-12-03 15:45:00,35.41,35.51,35.41,35.5,42200.0,30.0564,30.1413,30.0564,30.1328,42200.0
2010-12-03 15:50:00,35.51,35.51,35.5,35.51,10400.0,30.1413,30.1413,30.1328,30.1413,10400.0
2010-12-03 15:55:00,35.51,35.53,35.47,35.47,98700.0,30.1413,30.1582,30.1073,30.1073,98700.0
2010-12-06 09:30:00,35.48,35.48,35.36,35.36,4700.0,30.1158,30.1158,30.0139,30.0139,4700.0
2010-12-06 09:35:00,35.37,35.44,35.34,35.39,2800.0,30.0224,30.0818,29.997,30.0394,2800.0
2010-12-06 09:40:00,35.4,35.4,35.31,35.36,6500.0,30.0479,30.0479,29.9715,30.0139,6500.0
2010-12-06 09:45:00,35.36,35.38,35.32,35.32,5900.0,30.0139,30.0309,29.98,29.98,5900.0
2010-12-06 09:50:00,35.32,35.32,35.26,35.26,9600.0,29.98,29.98,29.9291,29.9291,9600.0
2010-12-06 09:55:00,35.27,35.28,35.24,35.25,18600.0,29.9375,29.946,29.9121,29.9206,18600.0
2010-12-06 10:00:00,35.25,35.26,35.22,35.22,4800.0,29.9206,29.9291,29.8951,29.8951,4800.0
2010-12-06 10:05:00,35.22,35.28,35.21,35.26,11700.0,29.8951,29.946,29.8866,29.9291,11700.0
2010-12-06 10:10:00,35.27,35.29,35.22,35.23,10200.0,29.9375,29.9545,29.8951,29.9036,10200.0
2010-12-06 10:15:00,35.24,35.26,35.22,35.23,10900.0,29.9121,29.9291,29.8951,29.9036,10900.0
2010-12-06 10:20:00,35.23,35.24,35.18,35.23,8700.0,29.9036,29.9121,29.8612,29.9036,8700.0
2010-12-06 10:25:00,35.23,35.23,35.17,35.21,6800.0,29.9036,29.9036,29.8527,29.8866,6800.0
2010-12-06 10:30:00,35.2,35.2,35.15,35.17,8600.0,29.8781,29.8781,29.8357,29.8527,8600.0
2010-12-06 10:35:00,35.17,35.17,35.11,35.11,5700.0,29.8527,29.8527,29.8017,29.8017,5700.0
2010-12-06 10:40:00,35.12,35.12,35.08,35.1,8300.0,29.8102,29.8102,29.7763,29.7932,8300.0
2010-12-06 10:45:00,35.1,35.14,35.1,35.14,6900.0,29.7932,29.8272,29.7932,29.8272,6900.0
2010-12-06 10:50:00,35.13,35.16,35.1,35.16,11900.0,29.8187,29.8442,29.7932,29.8442,11900.0
2010-12-06 10:55:00,35.16,35.18,35.14,35.17,6600.0,29.8442,29.8612,29.8272,29.8527,6600.0
2010-12-06 11:00:00,35.17,35.22,35.14,35.2,18100.0,29.8527,29.8951,29.8272,29.8781,18100.0
2010-12-06 11:05:00,35.21,35.21,35.18,35.21,11400.0,29.8866,29.8866,29.8612,29.8866,11400.0
2010-12-06 11:10:00,35.21,35.24,35.19,35.22,13500.0,29.8866,29.9121,29.8696,29.8951,13500.0
2010-12-06 11:15:00,35.22,35.26,35.18,35.26,12000.0,29.8951,29.9291,29.8612,29.9291,12000.0
2010-12-06 11:20:00,35.26,35.28,35.22,35.28,7200.0,29.9291,29.946,29.8951,29.946,7200.0
2010-12-06 11:25:00,35.28,35.31,35.24,35.31,10900.0,29.946,29.9715,29.9121,29.9715,10900.0
2010-12-06 11:30:00,35.31,35.34,35.3,35.34,6700.0,29.9715,29.997,29.963,29.997,6700.0
2010-12-06 11:35:00,35.34,35.35,35.3,35.31,8700.0,29.997,30.0055,29.963,29.9715,8700.0
2010-12-06 11:40:00,35.32,35.34,35.29,35.32,10800.0,29.98,29.997,29.9545,29.98,10800.0
2010-12-06 11:45:00,35.32,35.35,35.32,35.34,5500.0,29.98,30.0055,29.98,29.997,5500.0
2010-12-06 11:50:00,35.33,35.34,35.31,35.34,5800.0,29.9885,29.997,29.9715,29.997,5800.0
2010-12-06 11:55:00,35.34,35.38,35.33,35.38,4500.0,29.997,30.0309,29.9885,30.0309,4500.0
2010-12-06 12:00:00,35.38,35.41,35.37,35.4,15100.0,30.0309,30.0564,30.0224,30.0479,15100.0
2010-12-06 12:05:00,35.4,35.42,35.39,35.4,1800.0,30.0479,30.0649,30.0394,30.0479,1800.0
2010-12-06 12:10:00,35.39,35.42,35.38,35.42,8400.0,30.0394,30.0649,30.0309,30.0649,8400.0
2010-12-06 12:15:00,35.41,35.41,35.27,35.27,42600.0,30.0564,30.0564,29.9375,29.9375,42600.0
2010-12-06 12:20:00,35.28,35.28,35.23,35.25,19300.0,29.946,29.946,29.9036,29.9206,19300.0
2010-12-06 12:25:00,35.25,35.27,35.21,35.25,9500.0,29.9206,29.9375,29.8866,29.9206,9500.0
2010-12-06 12:30:00,35.25,35.26,35.23,35.23,11500.0,29.9206,29.9291,29.9036,29.9036,11500.0
2010-12-06 12:35:00,35.23,35.25,35.23,35.23,5100.0,29.9036,29.9206,29.9036,29.9036,5100.0
2010-12-06 12:40:00,35.24,35.26,35.22,35.24,11300.0,29.9121,29.9291,29.8951,29.9121,11300.0
2010-12-06 12:45:00,35.24,35.25,35.2,35.24,9100.0,29.9121,29.9206,29.8781,29.9121,9100.0
2010-12-06 12:50:00,35.24,35.25,35.22,35.24,4300.0,29.9121,29.9206,29.8951,29.9121,4300.0
2010-12-06 12:55:00,35.24,35.25,35.22,35.24,13000.0,29.9121,29.9206,29.8951,29.9121,13000.0
2010-12-06 13:00:00,35.23,35.26,35.23,35.26,7600.0,29.9036,29.9291,29.9036,29.9291,7600.0
2010-12-06 13:05:00,35.26,35.28,35.25,35.27,6700.0,29.9291,29.946,29.9206,29.9375,6700.0
2010-12-06 13:10:00,35.27,35.28,35.27,35.27,2700.0,29.9375,29.946,29.9375,29.9375,2700.0
2010-12-06 13:15:00,35.27,35.28,35.27,35.28,6000.0,29.9375,29.946,29.9375,29.946,6000.0
2010-12-06 13:20:00,35.28,35.31,35.27,35.31,5200.0,29.946,29.9715,29.9375,29.9715,5200.0
2010-12-06 13:25:00,35.31,35.36,35.3,35.36,13600.0,29.9715,30.0139,29.963,30.0139,13600.0
2010-12-06 13:30:00,35.35,35.39,35.35,35.39,3800.0,30.0055,30.0394,30.0055,30.0394,3800.0
2010-12-06 13:35:00,35.39,35.42,35.38,35.42,8900.0,30.0394,30.0649,30.0309,30.0649,8900.0
2010-12-06 13:40:00,35.42,35.45,35.42,35.44,15000.0,30.0649,30.0903,30.0649,30.0818,15000.0
2010-12-06 13:45:00,35.44,35.47,35.44,35.47,2200.0,30.0818,30.1073,30.0818,30.1073,2200.0
2010-12-06 13:50:00,35.46,35.49,35.45,35.45,6400.0,30.0988,30.1243,30.0903,30.0903,6400.0
2010-12-06 13:55:00,35.45,35.46,35.45,35.46,1300.0,30.0903,30.0988,30.0903,30.0988,1300.0
2010-12-06 14:00:00,35.45,35.46,35.43,35.44,4600.0,30.0903,30.0988,30.0734,30.0818,4600.0
2010-12-06 14:05:00,35.44,35.44,35.43,35.43,2000.0,30.0818,30.0818,30.0734,30.0734,2000.0
2010-12-06 14:10:00,35.44,35.45,35.42,35.44,3200.0,30.0818,30.0903,30.0649,30.0818,3200.0
2010-12-06 14:15:00,35.44,35.45,35.43,35.44,4700.0,30.0818,30.0903,30.0734,30.0818,4700.0
2010-12-06 14:20:00,35.44,35.44,35.43,35.44,3400.0,30.0818,30.0818,30.0734,30.0818,3400.0
2010-12-06 14:25:00,35.44,35.44,35.43,35.44,4500.0,30.0818,30.0818,30.0734,30.0818,4500.0
2010-12-06 14:30:00,35.44,35.5,35.43,35.5,11400.0,30.0818,30.1328,30.0734,30.1328,11400.0
2010-12-06 14:35:00,35.5,35.54,35.49,35.54,8700.0,30.1328,30.1667,30.1243,30.1667,8700.0
2010-12-06 14:40:00,35.54,35.55,35.54,35.55,3100.0,30.1667,30.1752,30.1667,30.1752,3100.0
2010-12-06 14:45:00,35.54,35.55,35.54,35.54,2000.0,30.1667,30.1752,30.1667,30.1667,2000.0
2010-12-06 14:50:00,35.54,35.55,35.51,35.51,15800.0,30.1667,30.1752,30.1413,30.1413,15800.0
2010-12-06 14:55:00,35.52,35.52,35.48,35.48,12400.0,30.1498,30.1498,30.1158,30.1158,12400.0
2010-12-06 15:00:00,35.48,35.5,35.47,35.5,11500.0,30.1158,30.1328,30.1073,30.1328,11500.0
2010-12-06 15:05:00,35.49,35.5,35.48,35.49,9800.0,30.1243,30.1328,30.1158,30.1243,9800.0
2010-12-06 15:10:00,35.49,35.49,35.46,35.48,16200.0,30.1243,30.1243,30.0988,30.1158,16200.0
2010-12-06 15:15:00,35.47,35.48,35.47,35.48,13200.0,30.1073,30.1158,30.1073,30.1158,13200.0
2010-12-06 15:20:00,35.48,35.48,35.39,35.44,60000.0,30.1158,30.1158,30.0394,30.0818,60000.0
2010-12-06 15:25:00,35.44,35.46,35.42,35.46,30000.0,30.0818,30.0988,30.0649,30.0988,30000.0
2010-12-06 15:30:00,35.46,35.47,35.44,35.46,23800.0,30.0988,30.1073,30.0818,30.0988,23800.0
2010-12-06 15:35:00,35.46,35.47,35.45,35.47,12100.0,30.0988,30.1073,30.0903,30.1073,12100.0
2010-12-06 15:40:00,35.46,35.47,35.46,35.47,12600.0,30.0988,30.1073,30.0988,30.1073,12600.0
2010-12-06 15:45:00,35.46,35.48,35.44,35.47,32200.0,30.0988,30.1158,30.0818,30.1073,32200.0
2010-12-06 15:50:00,35.46,35.46,35.4,35.43,33900.0,30.0988,30.0988,30.0479,30.0734,33900.0
2010-12-06 15:55:00,35.42,35.44,35.41,35.41,52300.0,30.0649,30.0818,30.0564,30.0564,52300.0
2010-12-07 09:30:00,35.66,35.84,35.61,35.66,26600.0,30.2686,30.4214,30.2261,30.2686,26600.0
2010-12-07 09:35:00,35.64,35.66,35.58,35.58,8600.0,30.2516,30.2686,30.2007,30.2007,8600.0
2010-12-07 09:40:00,35.58,35.58,35.53,35.56,13300.0,30.2007,30.2007,30.1582,30.1837,13300.0
2010-12-07 09:45:00,35.55,35.56,35.51,35.54,6700.0,30.1752,30.1837,30.1413,30.1667,6700.0
2010-12-07 09:50:00,35.54,35.58,35.53,35.55,10500.0,30.1667,30.2007,30.1582,30.1752,10500.0
2010-12-07 09:55:00,35.55,35.59,35.54,35.58,8400.0,30.1752,30.2092,30.1667,30.2007,8400.0
2010-12-07 10:00:00,35.55,35.57,35.52,35.56,12400.0,30.1752,30.1922,30.1498,30.1837,12400.0
2010-12-07 10:05:00,35.56,35.57,35.54,35.54,7100.0,30.1837,30.1922,30.1667,30.1667,7100.0
2010-12-07 10:10:00,35.54,35.56,35.54,35.55,5900.0,30.1667,30.1837,30.1667,30.1752,5900.0
2010-12-07 10:15:00,35.56,35.59,35.55,35.59,4400.0,30.1837,30.2092,30.1752,30.2092,4400.0
2010-12-07 10:20:00,35.59,35.64,35.59,35.64,5500.0,30.2092,30.2516,30.2092,30.2516,5500.0
2010-12-07 10:25:00,35.64,35.67,35.64,35.65,7300.0,30.2516,30.2771,30.2516,30.2601,7300.0
2010-12-07 10:30:00,35.63,35.66,35.59,35.66,4700.0,30.2431,30.2686,30.2092,30.2686,4700.0
2010-12-07 10:35:00,35.67,35.69,35.66,35.69,4500.0,30.2771,30.294,30.2686,30.294,4500.0
2010-12-07 10:40:00,35.69,35.77,35.69,35.76,10900.0,30.294,30.362,30.294,30.3535,10900.0
2010-12-07 10:45:00,35.76,35.77,35.74,35.77,3400.0,30.3535,30.362,30.3365,30.362,3400.0
2010-12-07 10:50:00,35.78,35.82,35.78,35.81,4800.0,30.3704,30.4044,30.3704,30.3959,4800.0
2010-12-07 10:55:00,35.8,35.81,35.78,35.81,3200.0,30.3874,30.3959,30.3704,30.3959,3200.0
2010-12-07 11:00:00,35.81,35.81,35.74,35.74,6500.0,30.3959,30.3959,30.3365,30.3365,6500.0
2010-12-07 11:05:00,35.74,35.75,35.72,35.75,2600.0,30.3365,30.345,30.3195,30.345,2600.0
2010-12-07 11:10:00,35.75,35.76,35.74,35.75,10600.0,30.345,30.3535,30.3365,30.345,10600.0
2010-12-07 11:15:00,35.75,35.76,35.74,35.75,3000.0,30.345,30.3535,30.3365,30.345,3000.0
2010-12-07 11:20:00,35.74,35.75,35.74,35.75,3100.0,30.3365,30.345,30.3365,30.345,3100.0
2010-12-07 11:25:00,35.74,35.75,35.65,35.65,17900.0,30.3365,30.345,30.2601,30.2601,17900.0
2010-12-07 11:30:00,35.65,35.66,35.63,35.65,8200.0,30.2601,30.2686,30.2431,30.2601,8200.0
2010-12-07 11:35:00,35.65,35.66,35.63,35.65,6000.0,30.2601,30.2686,30.2431,30.2601,6000.0
2010-12-07 11:40:00,35.64,35.66,35.64,35.65,3600.0,30.2516,30.2686,30.2516,30.2601,3600.0
2010-12-07 11:45:00,35.64,35.65,35.59,35.59,6000.0,30.2516,30.2601,30.2092,30.2092,6000.0
2010-12-07 11:50:00,35.59,35.61,35.59,35.59,5100.0,30.2092,30.2261,30.2092,30.2092,5100.0
2010-12-07 11:55:00,35.58,35.59,35.56,35.58,4200.0,30.2007,30.2092,30.1837,30.2007,4200.0
2010-12-07 12:00:00,35.57,35.63,35.57,35.6,7800.0,30.1922,30.2431,30.1922,30.2177,7800.0
2010-12-07 12:05:00,35.6,35.6,35.54,35.55,6000.0,30.2177,30.2177,30.1667,30.1752,6000.0
2010-12-07 12:10:00,35.55,35.57,35.53,35.57,4400.0,30.1752,30.1922,30.1582,30.1922,4400.0
2010-12-07 12:15:00,35.57,35.57,35.53,35.54,4300.0,30.1922,30.1922,30.1582,30.1667,4300.0
2010-12-07 12:20:00,35.53,35.54,35.5,35.51,8500.0,30.1582,30.1667,30.1328,30.1413,8500.0
2010-12-07 12:25:00,35.51,35.54,35.5,35.54,6700.0,30.1413,30.1667,30.1328,30.1667,6700.0
2010-12-07 12:30:00,35.54,35.55,35.53,35.54,4800.0,30.1667,30.1752,30.1582,30.1667,4800.0
2010-12-07 12:35:00,35.54,35.57,35.54,35.56,2900.0,30.1667,30.1922,30.1667,30.1837,2900.0
2010-12-07 12:40:00,35.56,35.58,35.54,35.55,6700.0,30.1837,30.2007,30.1667,30.1752,6700.0
2010-12-07 12:45:00,35.56,35.57,35.55,35.57,3000.0,30.1837,30.1922,30.1752,30.1922,3000.0
2010-12-07 12:50:00,35.56,35.56,35.55,35.55,2900.0,30.1837,30.1837,30.1752,30.1752,2900.0
2010-12-07 12:55:00,35.55,35.57,35.55,35.56,7000.0,30.1752,30.1922,30.1752,30.1837,7000.0
2010-12-07 13:00:00,35.56,35.63,35.54,35.61,17500.0,30.1837,30.2431,30.1667,30.2261,17500.0
2010-12-07 13:05:00,35.61,35.62,35.59,35.59,5600.0,30.2261,30.2346,30.2092,30.2092,5600.0
2010-12-07 13:10:00,35.6,35.61,35.6,35.61,4000.0,30.2177,30.2261,30.2177,30.2261,4000.0
2010-12-07 13:15:00,35.6,35.61,35.57,35.6,10500.0,30.2177,30.2261,30.1922,30.2177,10500.0
2010-12-07 13:20:00,35.59,35.67,35.59,35.65,10900.0,30.2092,30.2771,30.2092,30.2601,10900.0
2010-12-07 13:25:00,35.65,35.65,35.64,35.65,3600.0,30.2601,30.2601,30.2516,30.2601,3600.0
2010-12-07 13:30:00,35.65,35.66,35.63,35.63,3800.0,30.2601,30.2686,30.2431,30.2431,3800.0
2010-12-07 13:35:00,35.64,35.64,35.6,35.61,9700.0,30.2516,30.2516,30.2177,30.2261,9700.0
2010-12-07 13:40:00,35.6,35.63,35.6,35.63,5000.0,30.2177,30.2431,30.2177,30.2431,5000.0
2010-12-07 13:45:00,35.62,35.68,35.62,35.68,10800.0,30.2346,30.2856,30.2346,30.2856,10800.0
2010-12-07 13:50:00,35.67,35.69,35.63,35.69,7800.0,30.2771,30.294,30.2431,30.294,7800.0
2010-12-07 13:55:00,35.68,35.68,35.61,35.61,9800.0,30.2856,30.2856,30.2261,30.2261,9800.0
2010-12-07 14:00:00,35.61,35.63,35.6,35.6,12600.0,30.2261,30.2431,30.2177,30.2177,12600.0
2010-12-07 14:05:00,35.6,35.61,35.57,35.58,8600.0,30.2177,30.2261,30.1922,30.2007,8600.0
2010-12-07 14:10:00,35.58,35.6,35.58,35.6,3300.0,30.2007,30.2177,30.2007,30.2177,3300.0
2010-12-07 14:15:00,35.59,35.6,35.59,35.6,3800.0,30.2092,30.2177,30.2092,30.2177,3800.0
2010-12-07 14:20:00,35.6,35.61,35.59,35.6,8200.0,30.2177,30.2261,30.2092,30.2177,8200.0
2010-12-07 14:25:00,35.61,35.61,35.6,35.6,7600.0,30.2261,30.2261,30.2177,30.2177,7600.0
2010-12-07 14:30:00,35.6,35.61,35.6,35.6,5300.0,30.2177,30.2261,30.2177,30.2177,5300.0
2010-12-07 14:35:00,35.6,35.66,35.6,35.63,31000.0,30.2177,30.2686,30.2177,30.2431,31000.0
2010-12-07 14:40:00,35.63,35.65,35.62,35.62,8000.0,30.2431,30.2601,30.2346,30.2346,8000.0
2010-12-07 14:45:00,35.63,35.64,35.62,35.64,3500.0,30.2431,30.2516,30.2346,30.2516,3500.0
2010-12-07 14:50:00,35.63,35.63,35.56,35.58,11300.0,30.2431,30.2431,30.1837,30.2007,11300.0
2010-12-07 14:55:00,35.58,35.58,35.46,35.46,14300.0,30.2007,30.2007,30.0988,30.0988,14300.0
2010-12-07 15:00:00,35.47,35.52,35.45,35.48,19400.0,30.1073,30.1498,30.0903,30.1158,19400.0
2010-12-07 15:05:00,35.48,35.52,35.47,35.48,9500.0,30.1158,30.1498,30.1073,30.1158,9500.0
2010-12-07 15:10:00,35.47,35.49,35.45,35.49,10400.0,30.1073,30.1243,30.0903,30.1243,10400.0
2010-12-07 15:15:00,35.49,35.5,35.44,35.45,11000.0,30.1243,30.1328,30.0818,30.0903,11000.0
2010-12-07 15:20:00,35.46,35.46,35.41,35.43,10900.0,30.0988,30.0988,30.0564,30.0734,10900.0
2010-12-07 15:25:00,35.42,35.48,35.42,35.44,15700.0,30.0649,30.1158,30.0649,30.0818,15700.0
2010-12-07 15:30:00,35.44,35.46,35.43,35.44,15500.0,30.0818,30.0988,30.0734,30.0818,15500.0
2010-12-07 15:35:00,35.45,35.46,35.44,35.45,23400.0,30.0903,30.0988,30.0818,30.0903,23400.0
2010-12-07 15:40:00,35.46,35.46,35.4,35.4,17900.0,30.0988,30.0988,30.0479,30.0479,17900.0
2010-12-07 15:45:00,35.41,35.47,35.41,35.45,47700.0,30.0564,30.1073,30.0564,30.0903,47700.0
2010-12-07 15:50:00,35.45,35.46,35.42,35.46,30900.0,30.0903,30.0988,30.0649,30.0988,30900.0
2010-12-07 15:55:00,35.45,35.47,35.41,35.43,47000.0,30.0903,30.1073,30.0564,30.0734,47000.0
2010-12-08 09:30:00,35.45,35.68,35.44,35.58,4300.0,30.0903,30.2856,30.0818,30.2007,4300.0
2010-12-08 09:35:00,35.58,35.6,35.45,35.45,8700.0,30.2007,30.2177,30.0903,30.0903,8700.0
2010-12-08 09:40:00,35.45,35.51,35.43,35.44,10200.0,30.0903,30.1413,30.0734,30.0818,10200.0
2010-12-08 09:45:00,35.42,35.45,35.38,35.41,7900.0,30.0649,30.0903,30.0309,30.0564,7900.0
2010-12-08 09:50:00,35.41,35.43,35.35,35.35,12600.0,30.0564,30.0734,30.0055,30.0055,12600.0
2010-12-08 09:55:00,35.35,35.41,35.35,35.37,9800.0,30.0055,30.0564,30.0055,30.0224,9800.0
2010-12-08 10:00:00,35.37,35.38,35.31,35.32,5200.0,30.0224,30.0309,29.9715,29.98,5200.0
2010-12-08 10:05:00,35.32,35.35,35.29,35.34,4800.0,29.98,30.0055,29.9545,29.997,4800.0
2010-12-08 10:10:00,35.35,35.35,35.27,35.29,5600.0,30.0055,30.0055,29.9375,29.9545,5600.0
2010-12-08 10:15:00,35.3,35.32,35.26,35.27,5000.0,29.963,29.98,29.9291,29.9375,5000.0
2010-12-08 10:20:00,35.25,35.26,35.2,35.24,5500.0,29.9206,29.9291,29.8781,29.9121,5500.0
2010-12-08 10:25:00,35.23,35.26,35.22,35.24,2600.0,29.9036,29.9291,29.8951,29.9121,2600.0
2010-12-08 10:30:00,35.23,35.23,35.13,35.14,26800.0,29.9036,29.9036,29.8187,29.8272,26800.0
2010-12-08 10:35:00,35.14,35.16,35.0,35.01,37300.0,29.8272,29.8442,29.7084,29.7169,37300.0
2010-12-08 10:40:00,35.0,35.03,34.98,35.01,19200.0,29.7084,29.7338,29.6914,29.7169,19200.0
2010-12-08 10:45:00,35.0,35.09,35.0,35.06,12000.0,29.7084,29.7848,29.7084,29.7593,12000.0
2010-12-08 10:50:00,35.05,35.08,35.03,35.08,8300.0,29.7508,29.7763,29.7338,29.7763,8300.0
2010-12-08 10:55:00,35.08,35.1,35.07,35.08,4400.0,29.7763,29.7932,29.7678,29.7763,4400.0
2010-12-08 11:00:00,35.1,35.18,35.1,35.18,7200.0,29.7932,29.8612,29.7932,29.8612,7200.0
2010-12-08 11:05:00,35.18,35.21,35.15,35.15,7900.0,29.8612,29.8866,29.8357,29.8357,7900.0
2010-12-08 11:10:00,35.15,35.16,35.14,35.16,2500.0,29.8357,29.8442,29.8272,29.8442,2500.0
2010-12-08 11:15:00,35.17,35.17,35.15,35.16,5200.0,29.8527,29.8527,29.8357,29.8442,5200.0
2010-12-08 11:20:00,35.16,35.17,35.15,35.16,3200.0,29.8442,29.8527,29.8357,29.8442,3200.0
2010-12-08 11:25:00,35.16,35.16,35.12,35.13,5500.0,29.8442,29.8442,29.8102,29.8187,5500.0
2010-12-08 11:30:00,35.13,35.14,35.1,35.14,4500.0,29.8187,29.8272,29.7932,29.8272,4500.0
2010-12-08 11:35:00,35.14,35.14,35.12,35.12,2900.0,29.8272,29.8272,29.8102,29.8102,2900.0
2010-12-08 11:40:00,35.14,35.15,35.14,35.15,1800.0,29.8272,29.8357,29.8272,29.8357,1800.0
2010-12-08 11:45:00,35.15,35.16,35.14,35.15,3300.0,29.8357,29.8442,29.8272,29.8357,3300.0
2010-12-08 11:50:00,35.15,35.16,35.14,35.14,2400.0,29.8357,29.8442,29.8272,29.8272,2400.0
2010-12-08 11:55:00,35.14,35.15,35.13,35.14,5700.0,29.8272,29.8357,29.8187,29.8272,5700.0
2010-12-08 12:00:00,35.14,35.15,35.13,35.15,3000.0,29.8272,29.8357,29.8187,29.8357,3000.0
2010-12-08 12:05:00,35.15,35.16,35.14,35.14,4400.0,29.8357,29.8442,29.8272,29.8272,4400.0
2010-12-08 12:10:00,35.15,35.17,35.15,35.17,5300.0,29.8357,29.8527,29.8357,29.8527,5300.0
2010-12-08 12:15:00,35.16,35.16,35.12,35.12,4700.0,29.8442,29.8442,29.8102,29.8102,4700.0
2010-12-08 12:20:00,35.12,35.12,35.11,35.11,2100.0,29.8102,29.8102,29.8017,29.8017,2100.0
2010-12-08 12:25:00,35.12,35.16,35.11,35.13,9400.0,29.8102,29.8442,29.8017,29.8187,9400.0
2010-12-08 12:30:00,35.13,35.13,35.1,35.13,5800.0,29.8187,29.8187,29.7932,29.8187,5800.0
2010-12-08 12:35:00,35.13,35.13,35.11,35.11,1200.0,29.8187,29.8187,29.8017,29.8017,1200.0
2010-12-08 12:40:00,35.12,35.12,35.11,35.12,1700.0,29.8102,29.8102,29.8017,29.8102,1700.0
2010-12-08 12:45:00,35.12,35.12,35.05,35.06,9300.0,29.8102,29.8102,29.7508,29.7593,9300.0
2010-12-08 12:50:00,35.05,35.06,35.03,35.04,3400.0,29.7508,29.7593,29.7338,29.7423,3400.0
2010-12-08 12:55:00,35.05,35.06,35.05,35.06,1200.0,29.7508,29.7593,29.7508,29.7593,1200.0
2010-12-08 13:00:00,35.06,35.1,35.04,35.1,5200.0,29.7593,29.7932,29.7423,29.7932,5200.0
2010-12-08 13:05:00,35.1,35.12,35.09,35.12,2800.0,29.7932,29.8102,29.7848,29.8102,2800.0
2010-12-08 13:10:00,35.13,35.15,35.13,35.14,2900.0,29.8187,29.8357,29.8187,29.8272,2900.0
2010-12-08 13:15:00,35.14,35.14,35.09,35.11,5500.0,29.8272,29.8272,29.7848,29.8017,5500.0
2010-12-08 13:20:00,35.11,35.11,35.08,35.11,3700.0,29.8017,29.8017,29.7763,29.8017,3700.0
2010-12-08 13:25:00,35.12,35.14,35.09,35.11,3200.0,29.8102,29.8272,29.7848,29.8017,3200.0
2010-12-08 13:30:00,35.12,35.15,35.12,35.15,4300.0,29.8102,29.8357,29.8102,29.8357,4300.0
2010-12-08 13:35:00,35.16,35.18,35.14,35.15,10100.0,29.8442,29.8612,29.8272,29.8357,10100.0
2010-12-08 13:40:00,35.15,35.18,35.14,35.16,13100.0,29.8357,29.8612,29.8272,29.8442,13100.0
2010-12-08 13:45:00,35.15,35.16,35.15,35.15,2900.0,29.8357,29.8442,29.8357,29.8357,2900.0
2010-12-08 13:50:00,35.15,35.15,35.14,35.14,2000.0,29.8357,29.8357,29.8272,29.8272,2000.0
2010-12-08 13:55:00,35.15,35.15,35.14,35.14,1500.0,29.8357,29.8357,29.8272,29.8272,1500.0
2010-12-08 14:00:00,35.14,35.15,35.1,35.1,6500.0,29.8272,29.8357,29.7932,29.7932,6500.0
2010-12-08 14:05:00,35.11,35.13,35.1,35.12,63000.0,29.8017,29.8187,29.7932,29.8102,63000.0
2010-12-08 14:10:00,35.12,35.15,35.12,35.15,4300.0,29.8102,29.8357,29.8102,29.8357,4300.0
2010-12-08 14:15:00,35.16,35.18,35.15,35.18,2900.0,29.8442,29.8612,29.8357,29.8612,2900.0
2010-12-08 14:20:00,35.18,35.2,35.18,35.18,7000.0,29.8612,29.8781,29.8612,29.8612,7000.0
2010-12-08 14:25:00,35.19,35.21,35.18,35.21,48200.0,29.8696,29.8866,29.8612,29.8866,48200.0
2010-12-08 14:30:00,35.2,35.22,35.2,35.22,10900.0,29.8781,29.8951,29.8781,29.8951,10900.0
2010-12-08 14:35:00,35.22,35.22,35.21,35.22,7200.0,29.8951,29.8951,29.8866,29.8951,7200.0
2010-12-08 14:40:00,35.21,35.23,35.21,35.23,12400.0,29.8866,29.9036,29.8866,29.9036,12400.0
2010-12-08 14:45:00,35.23,35.23,35.2,35.22,9600.0,29.9036,29.9036,29.8781,29.8951,9600.0
2010-12-08 14:50:00,35.22,35.25,35.21,35.25,5900.0,29.8951,29.9206,29.8866,29.9206,5900.0
2010-12-08 14:55:00,35.25,35.25,35.24,35.25,3600.0,29.9206,29.9206,29.9121,29.9206,3600.0
2010-12-08 15:00:00,35.24,35.25,35.22,35.22,14000.0,29.9121,29.9206,29.8951,29.8951,14000.0
2010-12-08 15:05:00,35.23,35.23,35.19,35.19,19100.0,29.9036,29.9036,29.8696,29.8696,19100.0
2010-12-08 15:10:00,35.18,35.19,35.18,35.19,8700.0,29.8612,29.8696,29.8612,29.8696,8700.0
2010-12-08 15:15:00,35.19,35.19,35.18,35.18,4200.0,29.8696,29.8696,29.8612,29.8612,4200.0
2010-12-08 15:20:00,35.19,35.23,35.19,35.23,12200.0,29.8696,29.9036,29.8696,29.9036,12200.0
2010-12-08 15:25:00,35.24,35.25,35.23,35.25,8600.0,29.9121,29.9206,29.9036,29.9206,8600.0
2010-12-08 15:30:00,35.24,35.25,35.23,35.23,8400.0,29.9121,29.9206,29.9036,29.9036,8400.0
2010-12-08 15:35:00,35.23,35.26,35.23,35.26,13400.0,29.9036,29.9291,29.9036,29.9291,13400.0
2010-12-08 15:40:00,35.25,35.27,35.25,35.27,9400.0,29.9206,29.9375,29.9206,29.9375,9400.0
2010-12-08 15:45:00,35.27,35.32,35.27,35.32,12700.0,29.9375,29.98,29.9375,29.98,12700.0
2010-12-08 15:50:00,35.32,35.33,35.31,35.33,21900.0,29.98,29.9885,29.9715,29.9885,21900.0
2010-12-08 15:55:00,35.33,35.34,35.3,35.32,51600.0,29.9885,29.997,29.963,29.98,51600.0
2010-12-09 09:30:00,35.5,35.5,35.23,35.24,12000.0,30.1328,30.1328,29.9036,29.9121,12000.0
2010-12-09 09:35:00,35.24,35.31,35.19,35.22,11000.0,29.9121,29.9715,29.8696,29.8951,11000.0
2010-12-09 09:40:00,35.2,35.27,35.2,35.2,8400.0,29.8781,29.9375,29.8781,29.8781,8400.0
2010-12-09 09:45:00,35.23,35.26,35.21,35.23,6600.0,29.9036,29.9291,29.8866,29.9036,6600.0
2010-12-09 09:50:00,35.24,35.27,35.23,35.27,14600.0,29.9121,29.9375,29.9036,29.9375,14600.0
2010-12-09 09:55:00,35.29,35.33,35.27,35.32,6700.0,29.9545,29.9885,29.9375,29.98,6700.0
2010-12-09 10:00:00,35.3,35.34,35.28,35.3,4500.0,29.963,29.997,29.946,29.963,4500.0
2010-12-09 10:05:00,35.28,35.37,35.28,35.33,6700.0,29.946,30.0224,29.946,29.9885,6700.0
2010-12-09 10:10:00,35.33,35.33,35.26,35.26,5900.0,29.9885,29.9885,29.9291,29.9291,5900.0
2010-12-09 10:15:00,35.25,35.3,35.25,35.3,3700.0,29.9206,29.963,29.9206,29.963,3700.0
2010-12-09 10:20:00,35.28,35.28,35.24,35.25,5100.0,29.946,29.946,29.9121,29.9206,5100.0
2010-12-09 10:25:00,35.26,35.26,35.22,35.23,4900.0,29.9291,29.9291,29.8951,29.9036,4900.0
2010-12-09 10:30:00,35.23,35.24,35.22,35.24,5000.0,29.9036,29.9121,29.8951,29.9121,5000.0
2010-12-09 10:35:00,35.24,35.25,35.22,35.23,3400.0,29.9121,29.9206,29.8951,29.9036,3400.0
2010-12-09 10:40:00,35.21,35.22,35.17,35.19,3400.0,29.8866,29.8951,29.8527,29.8696,3400.0
2010-12-09 10:45:00,35.19,35.21,35.19,35.2,1500.0,29.8696,29.8866,29.8696,29.8781,1500.0
2010-12-09 10:50:00,35.19,35.19,35.16,35.19,3100.0,29.8696,29.8696,29.8442,29.8696,3100.0
2010-12-09 10:55:00,35.19,35.2,35.15,35.2,5500.0,29.8696,29.8781,29.8357,29.8781,5500.0
2010-12-09 11:00:00,35.21,35.22,35.18,35.22,1400.0,29.8866,29.8951,29.8612,29.8951,1400.0
2010-12-09 11:05:00,35.21,35.24,35.2,35.24,11400.0,29.8866,29.9121,29.8781,29.9121,11400.0
2010-12-09 11:10:00,35.25,35.28,35.24,35.28,4600.0,29.9206,29.946,29.9121,29.946,4600.0
2010-12-09 11:15:00,35.27,35.27,35.22,35.22,4700.0,29.9375,29.9375,29.8951,29.8951,4700.0
2010-12-09 11:20:00,35.22,35.23,35.21,35.23,2300.0,29.8951,29.9036,29.8866,29.9036,2300.0
2010-12-09 11:25:00,35.23,35.26,35.21,35.21,7500.0,29.9036,29.9291,29.8866,29.8866,7500.0
2010-12-09 11:30:00,35.23,35.23,35.18,35.19,4900.0,29.9036,29.9036,29.8612,29.8696,4900.0
2010-12-09 11:35:00,35.18,35.22,35.18,35.2,1200.0,29.8612,29.8951,29.8612,29.8781,1200.0
2010-12-09 11:40:00,35.21,35.21,35.15,35.15,1700.0,29.8866,29.8866,29.8357,29.8357,1700.0
2010-12-09 11:45:00,35.15,35.17,35.13,35.15,3100.0,29.8357,29.8527,29.8187,29.8357,3100.0
2010-12-09 11:50:00,35.14,35.14,35.12,35.14,1400.0,29.8272,29.8272,29.8102,29.8272,1400.0
2010-12-09 11:55:00,35.15,35.16,35.15,35.16,1100.0,29.8357,29.8442,29.8357,29.8442,1100.0
2010-12-09 12:00:00,35.16,35.23,35.16,35.23,3700.0,29.8442,29.9036,29.8442,29.9036,3700.0
2010-12-09 12:05:00,35.23,35.24,35.23,35.24,1100.0,29.9036,29.9121,29.9036,29.9121,1100.0
2010-12-09 12:10:00,35.24,35.24,35.19,35.22,9100.0,29.9121,29.9121,29.8696,29.8951,9100.0
2010-12-09 12:15:00,35.19,35.2,35.19,35.2,1200.0,29.8696,29.8781,29.8696,29.8781,1200.0
2010-12-09 12:20:00,35.2,35.22,35.2,35.21,800.0,29.8781,29.8951,29.8781,29.8866,800.0
2010-12-09 12:25:00,35.22,35.23,35.22,35.23,600.0,29.8951,29.9036,29.8951,29.9036,600.0
2010-12-09 12:30:00,35.23,35.24,35.23,35.23,27900.0,29.9036,29.9121,29.9036,29.9036,27900.0
2010-12-09 12:35:00,35.23,35.24,35.23,35.24,3800.0,29.9036,29.9121,29.9036,29.9121,3800.0
2010-12-09 12:40:00,35.25,35.26,35.25,35.25,2600.0,29.9206,29.9291,29.9206,29.9206,2600.0
2010-12-09 12:45:00,35.25,35.25,35.24,35.25,2900.0,29.9206,29.9206,29.9121,29.9206,2900.0
2010-12-09 12:50:00,35.25,35.25,35.25,35.25,2900.0,29.9206,29.9206,29.9206,29.9206,2900.0
2010-12-09 12:55:00,35.27,35.29,35.26,35.29,3300.0,29.9375,29.9545,29.9291,29.9545,3300.0
2010-12-09 13:00:00,35.28,35.31,35.24,35.26,9200.0,29.946,29.9715,29.9121,29.9291,9200.0
2010-12-09 13:05:00,35.25,35.33,35.25,35.33,2800.0,29.9206,29.9885,29.9206,29.9885,2800.0
2010-12-09 13:10:00,35.32,35.33,35.31,35.31,3500.0,29.98,29.9885,29.9715,29.9715,3500.0
2010-12-09 13:15:00,35.32,35.33,35.26,35.26,8700.0,29.98,29.9885,29.9291,29.9291,8700.0
2010-12-09 13:20:00,35.25,35.26,35.24,35.24,4800.0,29.9206,29.9291,29.9121,29.9121,4800.0
2010-12-09 13:25:00,35.25,35.26,35.24,35.24,3600.0,29.9206,29.9291,29.9121,29.9121,3600.0
2010-12-09 13:30:00,35.24,35.25,35.22,35.22,6400.0,29.9121,29.9206,29.8951,29.8951,6400.0
2010-12-09 13:35:00,35.21,35.22,35.21,35.22,3500.0,29.8866,29.8951,29.8866,29.8951,3500.0
2010-12-09 13:40:00,35.22,35.24,35.21,35.22,3700.0,29.8951,29.9121,29.8866,29.8951,3700.0
2010-12-09 13:45:00,35.22,35.24,35.22,35.24,3900.0,29.8951,29.9121,29.8951,29.9121,3900.0
2010-12-09 13:50:00,35.24,35.28,35.24,35.28,2100.0,29.9121,29.946,29.9121,29.946,2100.0
2010-12-09 13:55:00,35.28,35.3,35.27,35.28,5700.0,29.946,29.963,29.9375,29.946,5700.0
2010-12-09 14:00:00,35.27,35.28,35.27,35.28,6900.0,29.9375,29.946,29.9375,29.946,6900.0
2010-12-09 14:05:00,35.27,35.29,35.25,35.29,16800.0,29.9375,29.9545,29.9206,29.9545,16800.0
2010-12-09 14:10:00,35.28,35.29,35.27,35.29,5800.0,29.946,29.9545,29.9375,29.9545,5800.0
2010-12-09 14:15:00,35.28,35.3,35.27,35.3,7300.0,29.946,29.963,29.9375,29.963,7300.0
2010-12-09 14:20:00,35.28,35.31,35.28,35.3,5800.0,29.946,29.9715,29.946,29.963,5800.0
2010-12-09 14:25:00,35.29,35.29,35.29,35.29,1100.0,29.9545,29.9545,29.9545,29.9545,1100.0
2010-12-09 14:30:00,35.3,35.3,35.29,35.3,2800.0,29.963,29.963,29.9545,29.963,2800.0
2010-12-09 14:35:00,35.3,35.31,35.29,35.3,4800.0,29.963,29.9715,29.9545,29.963,4800.0
2010-12-09 14:40:00,35.31,35.32,35.31,35.32,3000.0,29.9715,29.98,29.9715,29.98,3000.0
2010-12-09 14:45:00,35.31,35.32,35.3,35.3,7100.0,29.9715,29.98,29.963,29.963,7100.0
2010-12-09 14:50:00,35.31,35.31,35.28,35.28,6100.0,29.9715,29.9715,29.946,29.946,6100.0
2010-12-09 14:55:00,35.29,35.29,35.28,35.29,5300.0,29.9545,29.9545,29.946,29.9545,5300.0
2010-12-09 15:00:00,35.29,35.3,35.29,35.3,5200.0,29.9545,29.963,29.9545,29.963,5200.0
2010-12-09 15:05:00,35.3,35.31,35.3,35.3,42400.0,29.963,29.9715,29.963,29.963,42400.0
2010-12-09 15:10:00,35.3,35.31,35.3,35.3,11700.0,29.963,29.9715,29.963,29.963,11700.0
2010-12-09 15:15:00,35.31,35.31,35.3,35.3,4100.0,29.9715,29.9715,29.963,29.963,4100.0
2010-12-09 15:20:00,35.3,35.31,35.28,35.28,8600.0,29.963,29.9715,29.946,29.946,8600.0
2010-12-09 15:25:00,35.28,35.29,35.28,35.29,5800.0,29.946,29.9545,29.946,29.9545,5800.0
2010-12-09 15:30:00,35.28,35.29,35.26,35.26,7300.0,29.946,29.9545,29.9291,29.9291,7300.0
2010-12-09 15:35:00,35.26,35.29,35.25,35.29,11200.0,29.9291,29.9545,29.9206,29.9545,11200.0
2010-12-09 15:40:00,35.29,35.31,35.28,35.3,7900.0,29.9545,29.9715,29.946,29.963,7900.0
2010-12-09 15:45:00,35.31,35.31,35.26,35.26,27400.0,29.9715,29.9715,29.9291,29.9291,27400.0
2010-12-09 15:50:00,35.27,35.27,35.23,35.24,20800.0,29.9375,29.9375,29.9036,29.9121,20800.0
2010-12-09 15:55:00,35.23,35.28,35.22,35.28,32800.0,29.9036,29.946,29.8951,29.946,32800.0
2010-12-10 09:30:00,35.41,35.45,35.22,35.25,6400.0,30.0564,30.0903,29.8951,29.9206,6400.0
2010-12-10 09:35:00,35.28,35.28,35.22,35.25,2300.0,29.946,29.946,29.8951,29.9206,2300.0
2010-12-10 09:40:00,35.24,35.27,35.23,35.27,3800.0,29.9121,29.9375,29.9036,29.9375,3800.0
2010-12-10 09:45:00,35.27,35.29,35.25,35.28,6100.0,29.9375,29.9545,29.9206,29.946,6100.0
2010-12-10 09:50:00,35.26,35.28,35.25,35.27,1900.0,29.9291,29.946,29.9206,29.9375,1900.0
2010-12-10 09:55:00,35.29,35.29,35.18,35.18,3700.0,29.9545,29.9545,29.8612,29.8612,3700.0
2010-12-10 10:00:00,35.2,35.25,35.19,35.19,3500.0,29.8781,29.9206,29.8696,29.8696,3500.0
2010-12-10 10:05:00,35.2,35.24,35.19,35.24,2200.0,29.8781,29.9121,29.8696,29.9121,2200.0
2010-12-10 10:10:00,35.24,35.24,35.11,35.15,12600.0,29.9121,29.9121,29.8017,29.8357,12600.0
2010-12-10 10:15:00,35.14,35.15,35.13,35.14,4600.0,29.8272,29.8357,29.8187,29.8272,4600.0
2010-12-10 10:20:00,35.13,35.14,35.11,35.11,5200.0,29.8187,29.8272,29.8017,29.8017,5200.0
2010-12-10 10:25:00,35.11,35.13,35.1,35.13,3900.0,29.8017,29.8187,29.7932,29.8187,3900.0
2010-12-10 10:30:00,35.14,35.14,35.11,35.12,5500.0,29.8272,29.8272,29.8017,29.8102,5500.0
2010-12-10 10:35:00,35.11,35.11,35.03,35.03,19600.0,29.8017,29.8017,29.7338,29.7338,19600.0
2010-12-10 10:40:00,35.03,35.05,35.03,35.05,4900.0,29.7338,29.7508,29.7338,29.7508,4900.0
2010-12-10 10:45:00,35.04,35.05,35.01,35.02,11100.0,29.7423,29.7508,29.7169,29.7253,11100.0
2010-12-10 10:50:00,35.01,35.03,35.01,35.02,4200.0,29.7169,29.7338,29.7169,29.7253,4200.0
2010-12-10 10:55:00,35.03,35.05,35.01,35.01,6400.0,29.7338,29.7508,29.7169,29.7169,6400.0
2010-12-10 11:00:00,35.02,35.04,35.01,35.04,6500.0,29.7253,29.7423,29.7169,29.7423,6500.0
2010-12-10 11:05:00,35.04,35.05,34.99,35.0,13600.0,29.7423,29.7508,29.6999,29.7084,13600.0
2010-12-10 11:10:00,35.01,35.05,35.01,35.04,5200.0,29.7169,29.7508,29.7169,29.7423,5200.0
2010-12-10 11:15:00,35.04,35.06,35.04,35.05,3000.0,29.7423,29.7593,29.7423,29.7508,3000.0
2010-12-10 11:20:00,35.04,35.06,35.04,35.06,6800.0,29.7423,29.7593,29.7423,29.7593,6800.0
2010-12-10 11:25:00,35.06,35.07,35.06,35.06,1900.0,29.7593,29.7678,29.7593,29.7593,1900.0
2010-12-10 11:30:00,35.06,35.09,35.06,35.08,7700.0,29.7593,29.7848,29.7593,29.7763,7700.0
2010-12-10 11:35:00,35.08,35.1,35.08,35.1,2400.0,29.7763,29.7932,29.7763,29.7932,2400.0
2010-12-10 11:40:00,35.09,35.11,35.09,35.11,2600.0,29.7848,29.8017,29.7848,29.8017,2600.0
2010-12-10 11:45:00,35.1,35.11,35.1,35.1,800.0,29.7932,29.8017,29.7932,29.7932,800.0
2010-12-10 11:50:00,35.1,35.13,35.09,35.12,2400.0,29.7932,29.8187,29.7848,29.8102,2400.0
2010-12-10 11:55:00,35.13,35.17,35.12,35.17,10000.0,29.8187,29.8527,29.8102,29.8527,10000.0
2010-12-10 12:00:00,35.17,35.18,35.17,35.17,2200.0,29.8527,29.8612,29.8527,29.8527,2200.0
2010-12-10 12:05:00,35.18,35.21,35.17,35.21,3500.0,29.8612,29.8866,29.8527,29.8866,3500.0
2010-12-10 12:10:00,35.21,35.21,35.2,35.2,3800.0,29.8866,29.8866,29.8781,29.8781,3800.0
2010-12-10 12:15:00,35.21,35.21,35.21,35.21,2200.0,29.8866,29.8866,29.8866,29.8866,2200.0
2010-12-10 12:20:00,35.21,35.21,35.2,35.2,400.0,29.8866,29.8866,29.8781,29.8781,400.0
2010-12-10 12:25:00,35.2,35.23,35.2,35.23,4000.0,29.8781,29.9036,29.8781,29.9036,4000.0
2010-12-10 12:30:00,35.24,35.26,35.24,35.25,2100.0,29.9121,29.9291,29.9121,29.9206,2100.0
2010-12-10 12:35:00,35.26,35.28,35.25,35.28,3800.0,29.9291,29.946,29.9206,29.946,3800.0
2010-12-10 12:40:00,35.28,35.31,35.27,35.31,7000.0,29.946,29.9715,29.9375,29.9715,7000.0
2010-12-10 12:45:00,35.3,35.32,35.3,35.32,2600.0,29.963,29.98,29.963,29.98,2600.0
2010-12-10 12:50:00,35.32,35.32,35.31,35.31,500.0,29.98,29.98,29.9715,29.9715,500.0
2010-12-10 12:55:00,35.32,35.34,35.3,35.33,12000.0,29.98,29.997,29.963,29.9885,12000.0
2010-12-10 13:00:00,35.34,35.34,35.33,35.34,500.0,29.997,29.997,29.9885,29.997,500.0
2010-12-10 13:05:00,35.34,35.34,35.33,35.34,2700.0,29.997,29.997,29.9885,29.997,2700.0
2010-12-10 13:10:00,35.34,35.36,35.34,35.36,2500.0,29.997,30.0139,29.997,30.0139,2500.0
2010-12-10 13:15:00,35.37,35.42,35.36,35.39,19600.0,30.0224,30.0649,30.0139,30.0394,19600.0
2010-12-10 13:20:00,35.39,35.42,35.39,35.39,6600.0,30.0394,30.0649,30.0394,30.0394,6600.0
2010-12-10 13:25:00,35.39,35.41,35.38,35.41,5800.0,30.0394,30.0564,30.0309,30.0564,5800.0
2010-12-10 13:30:00,35.41,35.42,35.39,35.39,3200.0,30.0564,30.0649,30.0394,30.0394,3200.0
2010-12-10 13:35:00,35.39,35.4,35.39,35.4,1000.0,30.0394,30.0479,30.0394,30.0479,1000.0
2010-12-10 13:40:00,35.39,35.4,35.38,35.39,3500.0,30.0394,30.0479,30.0309,30.0394,3500.0
2010-12-10 13:45:00,35.39,35.4,35.38,35.4,2900.0,30.0394,30.0479,30.0309,30.0479,2900.0
2010-12-10 13:50:00,35.4,35.4,35.39,35.4,500.0,30.0479,30.0479,30.0394,30.0479,500.0
2010-12-10 13:55:00,35.4,35.42,35.39,35.42,3300.0,30.0479,30.0649,30.0394,30.0649,3300.0
2010-12-10 14:00:00,35.42,35.42,35.41,35.42,1100.0,30.0649,30.0649,30.0564,30.0649,1100.0
2010-12-10 14:05:00,35.42,35.42,35.41,35.42,1400.0,30.0649,30.0649,30.0564,30.0649,1400.0
2010-12-10 14:10:00,35.42,35.42,35.4,35.4,2800.0,30.0649,30.0649,30.0479,30.0479,2800.0
2010-12-10 14:15:00,35.4,35.41,35.4,35.4,1000.0,30.0479,30.0564,30.0479,30.0479,1000.0
2010-12-10 14:20:00,35.41,35.41,35.4,35.4,1400.0,30.0564,30.0564,30.0479,30.0479,1400.0
2010-12-10 14:25:00,35.4,35.41,35.4,35.4,1800.0,30.0479,30.0564,30.0479,30.0479,1800.0
2010-12-10 14:30:00,35.41,35.41,35.37,35.4,10100.0,30.0564,30.0564,30.0224,30.0479,10100.0
2010-12-10 14:35:00,35.4,35.4,35.39,35.4,3300.0,30.0479,30.0479,30.0394,30.0479,3300.0
2010-12-10 14:40:00,35.4,35.44,35.4,35.44,4400.0,30.0479,30.0818,30.0479,30.0818,4400.0
2010-12-10 14:45:00,35.44,35.45,35.43,35.44,4600.0,30.0818,30.0903,30.0734,30.0818,4600.0
2010-12-10 14:50:00,35.44,35.45,35.43,35.43,3600.0,30.0818,30.0903,30.0734,30.0734,3600.0
2010-12-10 14:55:00,35.42,35.42,35.41,35.41,3200.0,30.0649,30.0649,30.0564,30.0564,3200.0
2010-12-10 15:00:00,35.42,35.42,35.39,35.4,5800.0,30.0649,30.0649,30.0394,30.0479,5800.0
2010-12-10 15:05:00,35.4,35.41,35.4,35.41,4800.0,30.0479,30.0564,30.0479,30.0564,4800.0
2010-12-10 15:10:00,35.41,35.41,35.38,35.39,7400.0,30.0564,30.0564,30.0309,30.0394,7400.0
2010-12-10 15:15:00,35.38,35.38,35.36,35.36,4100.0,30.0309,30.0309,30.0139,30.0139,4100.0
2010-12-10 15:20:00,35.37,35.37,35.36,35.36,2900.0,30.0224,30.0224,30.0139,30.0139,2900.0
2010-12-10 15:25:00,35.36,35.37,35.36,35.36,4400.0,30.0139,30.0224,30.0139,30.0139,4400.0
2010-12-10 15:30:00,35.36,35.37,35.36,35.37,8000.0,30.0139,30.0224,30.0139,30.0224,8000.0
2010-12-10 15:35:00,35.36,35.36,35.34,35.36,10100.0,30.0139,30.0139,29.997,30.0139,10100.0
2010-12-10 15:40:00,35.36,35.37,35.35,35.37,10200.0,30.0139,30.0224,30.0055,30.0224,10200.0
2010-12-10 15:45:00,35.36,35.38,35.35,35.36,13800.0,30.0139,30.0309,30.0055,30.0139,13800.0
2010-12-10 15:50:00,35.36,35.37,35.35,35.37,13700.0,30.0139,30.0224,30.0055,30.0224,13700.0
2010-12-10 15:55:00,35.37,35.38,35.36,35.36,18000.0,30.0224,30.0309,30.0139,30.0139,18000.0
2010-12-13 09:30:00,35.49,35.49,35.39,35.44,11300.0,30.1243,30.1243,30.0394,30.0818,11300.0
2010-12-13 09:35:00,35.45,35.46,35.43,35.43,4300.0,30.0903,30.0988,30.0734,30.0734,4300.0
2010-12-13 09:40:00,35.42,35.43,35.4,35.42,3600.0,30.0649,30.0734,30.0479,30.0649,3600.0
2010-12-13 09:45:00,35.41,35.41,35.38,35.4,4500.0,30.0564,30.0564,30.0309,30.0479,4500.0
2010-12-13 09:50:00,35.41,35.43,35.41,35.42,5200.0,30.0564,30.0734,30.0564,30.0649,5200.0
2010-12-13 09:55:00,35.42,35.43,35.39,35.41,2900.0,30.0649,30.0734,30.0394,30.0564,2900.0
2010-12-13 10:00:00,35.41,35.45,35.4,35.4,4800.0,30.0564,30.0903,30.0479,30.0479,4800.0
2010-12-13 10:05:00,35.43,35.46,35.4,35.46,6700.0,30.0734,30.0988,30.0479,30.0988,6700.0
2010-12-13 10:10:00,35.46,35.5,35.45,35.49,8600.0,30.0988,30.1328,30.0903,30.1243,8600.0
2010-12-13 10:15:00,35.49,35.52,35.49,35.51,7100.0,30.1243,30.1498,30.1243,30.1413,7100.0
2010-12-13 10:20:00,35.52,35.53,35.49,35.5,3400.0,30.1498,30.1582,30.1243,30.1328,3400.0
2010-12-13 10:25:00,35.5,35.55,35.49,35.54,17500.0,30.1328,30.1752,30.1243,30.1667,17500.0
2010-12-13 10:30:00,35.54,35.54,35.5,35.5,4700.0,30.1667,30.1667,30.1328,30.1328,4700.0
2010-12-13 10:35:00,35.5,35.5,35.48,35.5,6000.0,30.1328,30.1328,30.1158,30.1328,6000.0
2010-12-13 10:40:00,35.51,35.51,35.48,35.49,7700.0,30.1413,30.1413,30.1158,30.1243,7700.0
2010-12-13 10:45:00,35.49,35.55,35.48,35.55,5900.0,30.1243,30.1752,30.1158,30.1752,5900.0
2010-12-13 10:50:00,35.54,35.54,35.53,35.54,1500.0,30.1667,30.1667,30.1582,30.1667,1500.0
2010-12-13 10:55:00,35.53,35.54,35.5,35.53,3100.0,30.1582,30.1667,30.1328,30.1582,3100.0
2010-12-13 11:00:00,35.53,35.53,35.49,35.5,2500.0,30.1582,30.1582,30.1243,30.1328,2500.0
2010-12-13 11:05:00,35.5,35.5,35.5,35.5,4000.0,30.1328,30.1328,30.1328,30.1328,4000.0
2010-12-13 11:10:00,35.5,35.51,35.47,35.48,5900.0,30.1328,30.1413,30.1073,30.1158,5900.0
2010-12-13 11:15:00,35.49,35.5,35.49,35.49,2500.0,30.1243,30.1328,30.1243,30.1243,2500.0
2010-12-13 11:20:00,35.49,35.52,35.49,35.5,3700.0,30.1243,30.1498,30.1243,30.1328,3700.0
2010-12-13 11:25:00,35.49,35.49,35.47,35.47,2100.0,30.1243,30.1243,30.1073,30.1073,2100.0
2010-12-13 11:30:00,35.47,35.49,35.47,35.47,2600.0,30.1073,30.1243,30.1073,30.1073,2600.0
2010-12-13 11:35:00,35.47,35.48,35.45,35.46,8300.0,30.1073,30.1158,30.0903,30.0988,8300.0
2010-12-13 11:40:00,35.45,35.47,35.44,35.47,3100.0,30.0903,30.1073,30.0818,30.1073,3100.0
2010-12-13 11:45:00,35.47,35.49,35.47,35.48,2700.0,30.1073,30.1243,30.1073,30.1158,2700.0
2010-12-13 11:50:00,35.48,35.48,35.46,35.46,1400.0,30.1158,30.1158,30.0988,30.0988,1400.0
2010-12-13 11:55:00,35.44,35.44,35.42,35.42,1100.0,30.0818,30.0818,30.0649,30.0649,1100.0
2010-12-13 12:00:00,35.42,35.42,35.4,35.41,1800.0,30.0649,30.0649,30.0479,30.0564,1800.0
2010-12-13 12:05:00,35.4,35.4,35.37,35.37,900.0,30.0479,30.0479,30.0224,30.0224,900.0
2010-12-13 12:10:00,35.36,35.37,35.36,35.37,4100.0,30.0139,30.0224,30.0139,30.0224,4100.0
2010-12-13 12:15:00,35.37,35.38,35.37,35.37,900.0,30.0224,30.0309,30.0224,30.0224,900.0
2010-12-13 12:20:00,35.35,35.35,35.34,35.34,500.0,30.0055,30.0055,29.997,29.997,500.0
2010-12-13 12:25:00,35.33,35.33,35.33,35.33,1100.0,29.9885,29.9885,29.9885,29.9885,1100.0
2010-12-13 12:30:00,35.32,35.33,35.32,35.33,200.0,29.98,29.9885,29.98,29.9885,200.0
2010-12-13 12:35:00,35.33,35.33,35.32,35.32,500.0,29.9885,29.9885,29.98,29.98,500.0
2010-12-13 12:40:00,35.32,35.32,35.3,35.31,1500.0,29.98,29.98,29.963,29.9715,1500.0
2010-12-13 12:45:00,35.31,35.31,35.28,35.3,1900.0,29.9715,29.9715,29.946,29.963,1900.0
2010-12-13 12:50:00,35.3,35.3,35.29,35.29,500.0,29.963,29.963,29.9545,29.9545,500.0
2010-12-13 12:55:00,35.28,35.28,35.25,35.25,4600.0,29.946,29.946,29.9206,29.9206,4600.0
2010-12-13 13:00:00,35.25,35.26,35.25,35.25,1000.0,29.9206,29.9291,29.9206,29.9206,1000.0
2010-12-13 13:05:00,35.25,35.26,35.23,35.26,2600.0,29.9206,29.9291,29.9036,29.9291,2600.0
2010-12-13 13:10:00,35.25,35.26,35.25,35.25,3200.0,29.9206,29.9291,29.9206,29.9206,3200.0
2010-12-13 13:15:00,35.25,35.26,35.24,35.24,3800.0,29.9206,29.9291,29.9121,29.9121,3800.0
2010-12-13 13:20:00,35.24,35.24,35.23,35.23,2600.0,29.9121,29.9121,29.9036,29.9036,2600.0
2010-12-13 13:25:00,35.23,35.23,35.22,35.22,3700.0,29.9036,29.9036,29.8951,29.8951,3700.0
2010-12-13 13:30:00,35.22,35.23,35.22,35.23,1300.0,29.8951,29.9036,29.8951,29.9036,1300.0
2010-12-13 13:35:00,35.22,35.23,35.17,35.17,6400.0,29.8951,29.9036,29.8527,29.8527,6400.0
2010-12-13 13:40:00,35.18,35.18,35.17,35.17,2600.0,29.8612,29.8612,29.8527,29.8527,2600.0
2010-12-13 13:45:00,35.17,35.18,35.15,35.16,3100.0,29.8527,29.8612,29.8357,29.8442,3100.0
2010-12-13 13:50:00,35.15,35.16,35.15,35.16,2100.0,29.8357,29.8442,29.8357,29.8442,2100.0
2010-12-13 13:55:00,35.16,35.18,35.15,35.17,4600.0,29.8442,29.8612,29.8357,29.8527,4600.0
2010-12-13 14:00:00,35.17,35.19,35.17,35.19,4800.0,29.8527,29.8696,29.8527,29.8696,4800.0
2010-12-13 14:05:00,35.19,35.24,35.18,35.23,10000.0,29.8696,29.9121,29.8612,29.9036,10000.0
2010-12-13 14:10:00,35.23,35.24,35.23,35.23,1600.0,29.9036,29.9121,29.9036,29.9036,1600.0
2010-12-13 14:15:00,35.24,35.24,35.23,35.23,1500.0,29.9121,29.9121,29.9036,29.9036,1500.0
2010-12-13 14:20:00,35.24,35.26,35.24,35.25,3200.0,29.9121,29.9291,29.9121,29.9206,3200.0
2010-12-13 14:25:00,35.25,35.25,35.23,35.23,2900.0,29.9206,29.9206,29.9036,29.9036,2900.0
2010-12-13 14:30:00,35.22,35.25,35.22,35.25,2300.0,29.8951,29.9206,29.8951,29.9206,2300.0
2010-12-13 14:35:00,35.24,35.25,35.24,35.24,1200.0,29.9121,29.9206,29.9121,29.9121,1200.0
2010-12-13 14:40:00,35.25,35.26,35.24,35.25,3600.0,29.9206,29.9291,29.9121,29.9206,3600.0
2010-12-13 14:45:00,35.25,35.27,35.25,35.27,2400.0,29.9206,29.9375,29.9206,29.9375,2400.0
2010-12-13 14:50:00,35.27,35.27,35.26,35.27,2200.0,29.9375,29.9375,29.9291,29.9375,2200.0
2010-12-13 14:55:00,35.26,35.27,35.26,35.26,1700.0,29.9291,29.9375,29.9291,29.9291,1700.0
2010-12-13 15:00:00,35.26,35.27,35.26,35.26,2300.0,29.9291,29.9375,29.9291,29.9291,2300.0
2010-12-13 15:05:00,35.26,35.27,35.24,35.25,8800.0,29.9291,29.9375,29.9121,29.9206,8800.0
2010-12-13 15:10:00,35.24,35.25,35.23,35.24,4100.0,29.9121,29.9206,29.9036,29.9121,4100.0
2010-12-13 15:15:00,35.23,35.24,35.22,35.22,4900.0,29.9036,29.9121,29.8951,29.8951,4900.0
2010-12-13 15:20:00,35.22,35.23,35.21,35.22,5600.0,29.8951,29.9036,29.8866,29.8951,5600.0
2010-12-13 15:25:00,35.22,35.24,35.21,35.22,8800.0,29.8951,29.9121,29.8866,29.8951,8800.0
2010-12-13 15:30:00,35.22,35.23,35.18,35.18,7600.0,29.8951,29.9036,29.8612,29.8612,7600.0
2010-12-13 15:35:00,35.19,35.22,35.18,35.22,11400.0,29.8696,29.8951,29.8612,29.8951,11400.0
2010-12-13 15:40:00,35.22,35.22,35.19,35.19,8400.0,29.8951,29.8951,29.8696,29.8696,8400.0
2010-12-13 15:45:00,35.19,35.2,35.12,35.16,36500.0,29.8696,29.8781,29.8102,29.8442,36500.0
2010-12-13 15:50:00,35.16,35.2,35.16,35.19,12700.0,29.8442,29.8781,29.8442,29.8696,12700.0
2010-12-13 15:55:00,35.19,35.19,35.13,35.13,25600.0,29.8696,29.8696,29.8187,29.8187,25600.0
2010-12-14 09:30:00,35.16,35.25,35.1,35.23,4400.0,29.8442,29.9206,29.7932,29.9036,4400.0
2010-12-14 09:35:00,35.2,35.25,35.2,35.2,1600.0,29.8781,29.9206,29.8781,29.8781,1600.0
2010-12-14 09:40:00,35.19,35.19,35.14,35.16,3400.0,29.8696,29.8696,29.8272,29.8442,3400.0
2010-12-14 09:45:00,35.16,35.2,35.13,35.13,12800.0,29.8442,29.8781,29.8187,29.8187,12800.0
2010-12-14 09:50:00,35.13,35.13,35.05,35.06,6400.0,29.8187,29.8187,29.7508,29.7593,6400.0
2010-12-14 09:55:00,35.08,35.09,35.04,35.05,5700.0,29.7763,29.7848,29.7423,29.7508,5700.0
2010-12-14 10:00:00,35.05,35.09,35.05,35.06,5200.0,29.7508,29.7848,29.7508,29.7593,5200.0
2010-12-14 10:05:00,35.05,35.07,35.04,35.05,6700.0,29.7508,29.7678,29.7423,29.7508,6700.0
2010-12-14 10:10:00,35.06,35.06,35.0,35.02,7500.0,29.7593,29.7593,29.7084,29.7253,7500.0
2010-12-14 10:15:00,35.01,35.03,35.0,35.02,4300.0,29.7169,29.7338,29.7084,29.7253,4300.0
2010-12-14 10:20:00,35.03,35.04,35.0,35.01,3500.0,29.7338,29.7423,29.7084,29.7169,3500.0
2010-12-14 10:25:00,35.01,35.02,35.0,35.0,3700.0,29.7169,29.7253,29.7084,29.7084,3700.0
2010-12-14 10:30:00,35.0,35.01,35.0,35.01,2100.0,29.7084,29.7169,29.7084,29.7169,2100.0
2010-12-14 10:35:00,35.0,35.02,35.0,35.0,3900.0,29.7084,29.7253,29.7084,29.7084,3900.0
2010-12-14 10:40:00,35.0,35.01,34.99,35.0,5600.0,29.7084,29.7169,29.6999,29.7084,5600.0
2010-12-14 10:45:00,35.0,35.01,34.96,34.98,5100.0,29.7084,29.7169,29.6744,29.6914,5100.0
2010-12-14 10:50:00,34.98,34.98,34.95,34.96,6400.0,29.6914,29.6914,29.6659,29.6744,6400.0
2010-12-14 10:55:00,34.97,34.97,34.96,34.97,3600.0,29.6829,29.6829,29.6744,29.6829,3600.0
2010-12-14 11:00:00,34.98,34.99,34.96,34.97,8900.0,29.6914,29.6999,29.6744,29.6829,8900.0
2010-12-14 11:05:00,34.96,34.97,34.95,34.97,3700.0,29.6744,29.6829,29.6659,29.6829,3700.0
2010-12-14 11:10:00,34.98,34.99,34.97,34.99,4700.0,29.6914,29.6999,29.6829,29.6999,4700.0
2010-12-14 11:15:00,34.99,35.0,34.98,34.99,3200.0,29.6999,29.7084,29.6914,29.6999,3200.0
2010-12-14 11:20:00,35.0,35.0,34.98,34.98,3300.0,29.7084,29.7084,29.6914,29.6914,3300.0
2010-12-14 11:25:00,34.98,35.0,34.97,34.99,4500.0,29.6914,29.7084,29.6829,29.6999,4500.0
2010-12-14 11:30:00,34.98,35.0,34.97,34.99,7900.0,29.6914,29.7084,29.6829,29.6999,7900.0
2010-12-14 11:35:00,34.99,35.01,34.99,35.01,2100.0,29.6999,29.7169,29.6999,29.7169,2100.0
2010-12-14 11:40:00,35.02,35.03,35.0,35.02,2200.0,29.7253,29.7338,29.7084,29.7253,2200.0
2010-12-14 11:45:00,35.02,35.07,35.02,35.06,7700.0,29.7253,29.7678,29.7253,29.7593,7700.0
2010-12-14 11:50:00,35.05,35.07,35.05,35.06,2100.0,29.7508,29.7678,29.7508,29.7593,2100.0
2010-12-14 11:55:00,35.06,35.06,35.05,35.05,5800.0,29.7593,29.7593,29.7508,29.7508,5800.0
2010-12-14 12:00:00,35.05,35.09,35.05,35.09,8000.0,29.7508,29.7848,29.7508,29.7848,8000.0
2010-12-14 12:05:00,35.11,35.11,35.09,35.11,2900.0,29.8017,29.8017,29.7848,29.8017,2900.0
2010-12-14 12:10:00,35.1,35.11,35.1,35.1,3600.0,29.7932,29.8017,29.7932,29.7932,3600.0
2010-12-14 12:15:00,35.1,35.11,35.08,35.1,10600.0,29.7932,29.8017,29.7763,29.7932,10600.0
2010-12-14 12:20:00,35.1,35.1,35.09,35.09,2800.0,29.7932,29.7932,29.7848,29.7848,2800.0
2010-12-14 12:25:00,35.09,35.12,35.09,35.11,6800.0,29.7848,29.8102,29.7848,29.8017,6800.0
2010-12-14 12:30:00,35.12,35.12,35.09,35.09,5100.0,29.8102,29.8102,29.7848,29.7848,5100.0
2010-12-14 12:35:00,35.09,35.09,35.08,35.09,4000.0,29.7848,29.7848,29.7763,29.7848,4000.0
2010-12-14 12:40:00,35.08,35.09,35.07,35.08,8200.0,29.7763,29.7848,29.7678,29.7763,8200.0
2010-12-14 12:45:00,35.08,35.1,35.08,35.08,7900.0,29.7763,29.7932,29.7763,29.7763,7900.0
2010-12-14 12:50:00,35.09,35.11,35.09,35.1,4400.0,29.7848,29.8017,29.7848,29.7932,4400.0
2010-12-14 12:55:00,35.1,35.11,35.09,35.1,3700.0,29.7932,29.8017,29.7848,29.7932,3700.0
2010-12-14 13:00:00,35.11,35.12,35.1,35.12,1600.0,29.8017,29.8102,29.7932,29.8102,1600.0
2010-12-14 13:05:00,35.11,35.13,35.11,35.12,1400.0,29.8017,29.8187,29.8017,29.8102,1400.0
2010-12-14 13:10:00,35.12,35.13,35.12,35.12,3400.0,29.8102,29.8187,29.8102,29.8102,3400.0
2010-12-14 13:15:00,35.12,35.13,35.12,35.12,2500.0,29.8102,29.8187,29.8102,29.8102,2500.0
2010-12-14 13:20:00,35.12,35.13,35.11,35.11,2700.0,29.8102,29.8187,29.8017,29.8017,2700.0
2010-12-14 13:25:00,35.11,35.12,35.1,35.1,2600.0,29.8017,29.8102,29.7932,29.7932,2600.0
2010-12-14 13:30:00,35.11,35.11,35.1,35.1,1600.0,29.8017,29.8017,29.7932,29.7932,1600.0
2010-12-14 13:35:00,35.11,35.12,35.1,35.11,4100.0,29.8017,29.8102,29.7932,29.8017,4100.0
2010-12-14 13:40:00,35.12,35.12,35.11,35.11,2200.0,29.8102,29.8102,29.8017,29.8017,2200.0
2010-12-14 13:45:00,35.11,35.12,35.11,35.11,2000.0,29.8017,29.8102,29.8017,29.8017,2000.0
2010-12-14 13:50:00,35.11,35.11,35.09,35.1,6800.0,29.8017,29.8017,29.7848,29.7932,6800.0
2010-12-14 13:55:00,35.09,35.16,35.07,35.13,48000.0,29.7848,29.8442,29.7678,29.8187,48000.0
2010-12-14 14:00:00,35.13,35.13,35.1,35.13,13200.0,29.8187,29.8187,29.7932,29.8187,13200.0
2010-12-14 14:05:00,35.14,35.17,35.13,35.16,14000.0,29.8272,29.8527,29.8187,29.8442,14000.0
2010-12-14 14:10:00,35.16,35.16,35.13,35.15,4100.0,29.8442,29.8442,29.8187,29.8357,4100.0
2010-12-14 14:15:00,35.15,35.17,35.09,35.17,20200.0,29.8357,29.8527,29.7848,29.8527,20200.0
2010-12-14 14:20:00,35.16,35.17,35.13,35.14,19900.0,29.8442,29.8527,29.8187,29.8272,19900.0
2010-12-14 14:25:00,35.13,35.13,35.07,35.07,6100.0,29.8187,29.8187,29.7678,29.7678,6100.0
2010-12-14 14:30:00,35.07,35.15,35.06,35.11,11000.0,29.7678,29.8357,29.7593,29.8017,11000.0
2010-12-14 14:35:00,35.12,35.13,35.1,35.1,17600.0,29.8102,29.8187,29.7932,29.7932,17600.0
2010-12-14 14:40:00,35.09,35.1,35.05,35.06,8300.0,29.7848,29.7932,29.7508,29.7593,8300.0
2010-12-14 14:45:00,35.06,35.09,35.06,35.07,6700.0,29.7593,29.7848,29.7593,29.7678,6700.0
2010-12-14 14:50:00,35.06,35.07,35.05,35.06,4100.0,29.7593,29.7678,29.7508,29.7593,4100.0
2010-12-14 14:55:00,35.06,35.06,35.03,35.06,10200.0,29.7593,29.7593,29.7338,29.7593,10200.0
2010-12-14 15:00:00,35.06,35.1,35.06,35.08,7600.0,29.7593,29.7932,29.7593,29.7763,7600.0
2010-12-14 15:05:00,35.08,35.09,35.06,35.07,8000.0,29.7763,29.7848,29.7593,29.7678,8000.0
2010-12-14 15:10:00,35.07,35.15,35.05,35.06,30100.0,29.7678,29.8357,29.7508,29.7593,30100.0
2010-12-14 15:15:00,35.06,35.06,35.01,35.01,10000.0,29.7593,29.7593,29.7169,29.7169,10000.0
2010-12-14 15:20:00,35.0,35.01,34.97,34.99,9000.0,29.7084,29.7169,29.6829,29.6999,9000.0
2010-12-14 15:25:00,35.0,35.01,35.0,35.0,5900.0,29.7084,29.7169,29.7084,29.7084,5900.0
2010-12-14 15:30:00,35.01,35.02,35.0,35.0,12700.0,29.7169,29.7253,29.7084,29.7084,12700.0
2010-12-14 15:35:00,35.0,35.02,34.99,35.01,40100.0,29.7084,29.7253,29.6999,29.7169,40100.0
2010-12-14 15:40:00,35.02,35.04,35.0,35.0,11300.0,29.7253,29.7423,29.7084,29.7084,11300.0
2010-12-14 15:45:00,35.01,35.04,35.0,35.0,11900.0,29.7169,29.7423,29.7084,29.7084,11900.0
2010-12-14 15:50:00,35.0,35.09,35.0,35.06,22700.0,29.7084,29.7848,29.7084,29.7593,22700.0
2010-12-14 15:55:00,35.06,35.09,35.06,35.09,28900.0,29.7593,29.7848,29.7593,29.7848,28900.0
2010-12-15 09:30:00,34.92,35.11,34.92,35.11,11800.0,29.6405,29.8017,29.6405,29.8017,11800.0
2010-12-15 09:35:00,35.12,35.18,35.07,35.14,16200.0,29.8102,29.8612,29.7678,29.8272,16200.0
2010-12-15 09:40:00,35.13,35.15,35.09,35.1,2700.0,29.8187,29.8357,29.7848,29.7932,2700.0
2010-12-15 09:45:00,35.1,35.19,35.09,35.12,5500.0,29.7932,29.8696,29.7848,29.8102,5500.0
2010-12-15 09:50:00,35.12,35.18,35.1,35.15,5400.0,29.8102,29.8612,29.7932,29.8357,5400.0
2010-12-15 09:55:00,35.13,35.21,35.13,35.21,4800.0,29.8187,29.8866,29.8187,29.8866,4800.0
2010-12-15 10:00:00,35.2,35.21,35.14,35.18,5900.0,29.8781,29.8866,29.8272,29.8612,5900.0
2010-12-15 10:05:00,35.18,35.18,35.1,35.1,27300.0,29.8612,29.8612,29.7932,29.7932,27300.0
2010-12-15 10:10:00,35.09,35.16,35.09,35.12,6200.0,29.7848,29.8442,29.7848,29.8102,6200.0
2010-12-15 10:15:00,35.11,35.11,35.06,35.07,102200.0,29.8017,29.8017,29.7593,29.7678,102200.0
2010-12-15 10:20:00,35.07,35.07,35.05,35.05,2800.0,29.7678,29.7678,29.7508,29.7508,2800.0
2010-12-15 10:25:00,35.02,35.05,35.02,35.05,1200.0,29.7253,29.7508,29.7253,29.7508,1200.0
2010-12-15 10:30:00,35.05,35.07,35.04,35.06,8200.0,29.7508,29.7678,29.7423,29.7593,8200.0
2010-12-15 10:35:00,35.07,35.13,35.07,35.09,11700.0,29.7678,29.8187,29.7678,29.7848,11700.0
2010-12-15 10:40:00,35.1,35.1,35.03,35.06,8900.0,29.7932,29.7932,29.7338,29.7593,8900.0
2010-12-15 10:45:00,35.06,35.08,35.06,35.07,1900.0,29.7593,29.7763,29.7593,29.7678,1900.0
2010-12-15 10:50:00,35.07,35.08,35.06,35.08,2100.0,29.7678,29.7763,29.7593,29.7763,2100.0
2010-12-15 10:55:00,35.09,35.1,35.08,35.09,1900.0,29.7848,29.7932,29.7763,29.7848,1900.0
2010-12-15 11:00:00,35.09,35.12,35.09,35.11,6900.0,29.7848,29.8102,29.7848,29.8017,6900.0
2010-12-15 11:05:00,35.11,35.12,35.09,35.09,3500.0,29.8017,29.8102,29.7848,29.7848,3500.0
2010-12-15 11:10:00,35.09,35.1,35.04,35.04,6200.0,29.7848,29.7932,29.7423,29.7423,6200.0
2010-12-15 11:15:00,35.02,35.04,35.0,35.04,2900.0,29.7253,29.7423,29.7084,29.7423,2900.0
2010-12-15 11:20:00,35.04,35.04,35.03,35.03,700.0,29.7423,29.7423,29.7338,29.7338,700.0
2010-12-15 11:25:00,35.03,35.05,35.03,35.05,1200.0,29.7338,29.7508,29.7338,29.7508,1200.0
2010-12-15 11:30:00,35.05,35.07,35.04,35.05,4700.0,29.7508,29.7678,29.7423,29.7508,4700.0
2010-12-15 11:35:00,35.05,35.05,35.03,35.04,6300.0,29.7508,29.7508,29.7338,29.7423,6300.0
2010-12-15 11:40:00,35.04,35.04,35.03,35.03,5800.0,29.7423,29.7423,29.7338,29.7338,5800.0
2010-12-15 11:45:00,35.03,35.04,35.03,35.03,1700.0,29.7338,29.7423,29.7338,29.7338,1700.0
2010-12-15 11:50:00,35.03,35.03,35.01,35.02,1800.0,29.7338,29.7338,29.7169,29.7253,1800.0
2010-12-15 11:55:00,35.02,35.03,35.01,35.02,900.0,29.7253,29.7338,29.7169,29.7253,900.0
2010-12-15 12:00:00,35.02,35.03,35.02,35.02,1700.0,29.7253,29.7338,29.7253,29.7253,1700.0
2010-12-15 12:05:00,35.02,35.02,35.01,35.01,300.0,29.7253,29.7253,29.7169,29.7169,300.0
2010-12-15 12:10:00,35.02,35.02,35.01,35.02,2000.0,29.7253,29.7253,29.7169,29.7253,2000.0
2010-12-15 12:15:00,35.02,35.03,35.02,35.03,3400.0,29.7253,29.7338,29.7253,29.7338,3400.0
2010-12-15 12:20:00,35.03,35.03,35.03,35.03,800.0,29.7338,29.7338,29.7338,29.7338,800.0
2010-12-15 12:25:00,35.04,35.04,35.03,35.04,2100.0,29.7423,29.7423,29.7338,29.7423,2100.0
2010-12-15 12:30:00,35.04,35.04,35.04,35.04,1100.0,29.7423,29.7423,29.7423,29.7423,1100.0
2010-12-15 12:35:00,35.04,35.04,35.03,35.03,1700.0,29.7423,29.7423,29.7338,29.7338,1700.0
2010-12-15 12:40:00,35.04,35.04,35.0,35.01,2700.0,29.7423,29.7423,29.7084,29.7169,2700.0
2010-12-15 12:45:00,35.0,35.0,34.93,34.93,5200.0,29.7084,29.7084,29.649,29.649,5200.0
2010-12-15 12:50:00,34.93,34.93,34.87,34.87,3200.0,29.649,29.649,29.598,29.598,3200.0
2010-12-15 12:55:00,34.88,34.9,34.87,34.87,4400.0,29.6065,29.6235,29.598,29.598,4400.0
2010-12-15 13:00:00,34.88,34.88,34.86,34.86,3500.0,29.6065,29.6065,29.5895,29.5895,3500.0
2010-12-15 13:05:00,34.87,34.87,34.84,34.85,11000.0,29.598,29.598,29.5726,29.581,11000.0
2010-12-15 13:10:00,34.85,34.86,34.85,34.85,3700.0,29.581,29.5895,29.581,29.581,3700.0
2010-12-15 13:15:00,34.85,34.86,34.84,34.85,4100.0,29.581,29.5895,29.5726,29.581,4100.0
2010-12-15 13:20:00,34.86,34.87,34.85,34.86,3900.0,29.5895,29.598,29.581,29.5895,3900.0
2010-12-15 13:25:00,34.85,34.88,34.85,34.87,3600.0,29.581,29.6065,29.581,29.598,3600.0
2010-12-15 13:30:00,34.88,34.91,34.86,34.86,18900.0,29.6065,29.632,29.5895,29.5895,18900.0
2010-12-15 13:35:00,34.86,34.9,34.85,34.86,6900.0,29.5895,29.6235,29.581,29.5895,6900.0
2010-12-15 13:40:00,34.87,34.87,34.86,34.86,2100.0,29.598,29.598,29.5895,29.5895,2100.0
2010-12-15 13:45:00,34.87,34.9,34.87,34.9,1200.0,29.598,29.6235,29.598,29.6235,1200.0
2010-12-15 13:50:00,34.89,34.9,34.89,34.9,1300.0,29.615,29.6235,29.615,29.6235,1300.0
2010-12-15 13:55:00,34.9,34.93,34.9,34.91,4800.0,29.6235,29.649,29.6235,29.632,4800.0
2010-12-15 14:00:00,34.92,34.94,34.92,34.94,1400.0,29.6405,29.6574,29.6405,29.6574,1400.0
2010-12-15 14:05:00,34.94,34.94,34.93,34.93,1400.0,29.6574,29.6574,29.649,29.649,1400.0
2010-12-15 14:10:00,34.94,34.94,34.93,34.93,2600.0,29.6574,29.6574,29.649,29.649,2600.0
2010-12-15 14:15:00,34.93,34.94,34.93,34.93,1600.0,29.649,29.6574,29.649,29.649,1600.0
2010-12-15 14:20:00,34.93,34.94,34.9,34.91,3800.0,29.649,29.6574,29.6235,29.632,3800.0
2010-12-15 14:25:00,34.91,34.91,34.86,34.86,4100.0,29.632,29.632,29.5895,29.5895,4100.0
2010-12-15 14:30:00,34.86,34.86,34.8,34.84,3500.0,29.5895,29.5895,29.5386,29.5726,3500.0
2010-12-15 14:35:00,34.84,34.85,34.81,34.82,4700.0,29.5726,29.581,29.5471,29.5556,4700.0
2010-12-15 14:40:00,34.82,34.85,34.81,34.83,3100.0,29.5556,29.581,29.5471,29.5641,3100.0
2010-12-15 14:45:00,34.83,34.87,34.83,34.86,4800.0,29.5641,29.598,29.5641,29.5895,4800.0
2010-12-15 14:50:00,34.86,34.86,34.82,34.84,5400.0,29.5895,29.5895,29.5556,29.5726,5400.0
2010-12-15 14:55:00,34.83,34.85,34.8,34.84,7500.0,29.5641,29.581,29.5386,29.5726,7500.0
2010-12-15 15:00:00,34.84,34.9,34.81,34.9,7900.0,29.5726,29.6235,29.5471,29.6235,7900.0
2010-12-15 15:05:00,34.9,34.92,34.9,34.92,8900.0,29.6235,29.6405,29.6235,29.6405,8900.0
2010-12-15 15:10:00,34.92,34.92,34.91,34.92,5700.0,29.6405,29.6405,29.632,29.6405,5700.0
2010-12-15 15:15:00,34.91,34.92,34.91,34.92,6500.0,29.632,29.6405,29.632,29.6405,6500.0
2010-12-15 15:20:00,34.92,34.98,34.91,34.98,11300.0,29.6405,29.6914,29.632,29.6914,11300.0
2010-12-15 15:25:00,34.98,35.0,34.98,35.0,8200.0,29.6914,29.7084,29.6914,29.7084,8200.0
2010-12-15 15:30:00,34.99,34.99,34.97,34.97,14000.0,29.6999,29.6999,29.6829,29.6829,14000.0
2010-12-15 15:35:00,34.97,35.02,34.97,35.02,12400.0,29.6829,29.7253,29.6829,29.7253,12400.0
2010-12-15 15:40:00,35.02,35.03,35.01,35.02,12600.0,29.7253,29.7338,29.7169,29.7253,12600.0
2010-12-15 15:45:00,35.01,35.01,34.94,34.94,32900.0,29.7169,29.7169,29.6574,29.6574,32900.0
2010-12-15 15:50:00,34.95,34.98,34.92,34.94,31600.0,29.6659,29.6914,29.6405,29.6574,31600.0
2010-12-15 15:55:00,34.94,34.95,34.93,34.94,44900.0,29.6574,29.6659,29.649,29.6574,44900.0
2010-12-16 09:30:00,35.0,35.0,34.95,34.98,2900.0,29.7084,29.7084,29.6659,29.6914,2900.0
2010-12-16 09:35:00,34.96,35.05,34.96,35.01,2500.0,29.6744,29.7508,29.6744,29.7169,2500.0
2010-12-16 09:40:00,35.0,35.01,34.98,35.0,1400.0,29.7084,29.7169,29.6914,29.7084,1400.0
2010-12-16 09:45:00,35.0,35.04,34.97,35.03,2800.0,29.7084,29.7423,29.6829,29.7338,2800.0
2010-12-16 09:50:00,35.05,35.05,35.02,35.02,2400.0,29.7508,29.7508,29.7253,29.7253,2400.0
2010-12-16 09:55:00,35.02,35.04,34.92,34.95,4700.0,29.7253,29.7423,29.6405,29.6659,4700.0
2010-12-16 10:00:00,34.95,35.07,34.92,35.03,11300.0,29.6659,29.7678,29.6405,29.7338,11300.0
2010-12-16 10:05:00,35.04,35.04,35.02,35.02,2500.0,29.7423,29.7423,29.7253,29.7253,2500.0
2010-12-16 10:10:00,35.02,35.03,35.01,35.01,1200.0,29.7253,29.7338,29.7169,29.7169,1200.0
2010-12-16 10:15:00,35.02,35.08,35.02,35.07,3000.0,29.7253,29.7763,29.7253,29.7678,3000.0
2010-12-16 10:20:00,35.09,35.11,35.09,35.1,1800.0,29.7848,29.8017,29.7848,29.7932,1800.0
2010-12-16 10:25:00,35.08,35.08,35.05,35.05,900.0,29.7763,29.7763,29.7508,29.7508,900.0
2010-12-16 10:30:00,35.05,35.06,35.05,35.06,1100.0,29.7508,29.7593,29.7508,29.7593,1100.0
2010-12-16 10:35:00,35.03,35.06,35.01,35.03,3200.0,29.7338,29.7593,29.7169,29.7338,3200.0
2010-12-16 10:40:00,35.02,35.07,35.02,35.05,6900.0,29.7253,29.7678,29.7253,29.7508,6900.0
2010-12-16 10:45:00,35.04,35.07,35.04,35.07,2700.0,29.7423,29.7678,29.7423,29.7678,2700.0
2010-12-16 10:50:00,35.07,35.07,35.06,35.06,2200.0,29.7678,29.7678,29.7593,29.7593,2200.0
2010-12-16 10:55:00,35.06,35.11,35.06,35.1,1900.0,29.7593,29.8017,29.7593,29.7932,1900.0
2010-12-16 11:00:00,35.11,35.15,35.1,35.15,3400.0,29.8017,29.8357,29.7932,29.8357,3400.0
2010-12-16 11:05:00,35.14,35.14,35.13,35.14,2200.0,29.8272,29.8272,29.8187,29.8272,2200.0
2010-12-16 11:10:00,35.14,35.23,35.14,35.23,5400.0,29.8272,29.9036,29.8272,29.9036,5400.0
2010-12-16 11:15:00,35.23,35.3,35.22,35.29,4200.0,29.9036,29.963,29.8951,29.9545,4200.0
2010-12-16 11:20:00,35.29,35.31,35.28,35.28,1900.0,29.9545,29.9715,29.946,29.946,1900.0
2010-12-16 11:25:00,35.28,35.34,35.28,35.33,4300.0,29.946,29.997,29.946,29.9885,4300.0
2010-12-16 11:30:00,35.33,35.34,35.31,35.33,2700.0,29.9885,29.997,29.9715,29.9885,2700.0
2010-12-16 11:35:00,35.32,35.34,35.31,35.34,2300.0,29.98,29.997,29.9715,29.997,2300.0
2010-12-16 11:40:00,35.33,35.34,35.31,35.33,1900.0,29.9885,29.997,29.9715,29.9885,1900.0
2010-12-16 11:45:00,35.34,35.34,35.29,35.29,1700.0,29.997,29.997,29.9545,29.9545,1700.0
2010-12-16 11:50:00,35.27,35.29,35.27,35.28,1500.0,29.9375,29.9545,29.9375,29.946,1500.0
2010-12-16 11:55:00,35.29,35.33,35.28,35.32,3700.0,29.9545,29.9885,29.946,29.98,3700.0
2010-12-16 12:00:00,35.31,35.33,35.3,35.33,3700.0,29.9715,29.9885,29.963,29.9885,3700.0
2010-12-16 12:05:00,35.32,35.33,35.32,35.33,2400.0,29.98,29.9885,29.98,29.9885,2400.0
2010-12-16 12:10:00,35.32,35.36,35.31,35.34,7400.0,29.98,30.0139,29.9715,29.997,7400.0
2010-12-16 12:15:00,35.35,35.36,35.34,35.36,4400.0,30.0055,30.0139,29.997,30.0139,4400.0
2010-12-16 12:20:00,35.36,35.37,35.36,35.36,2900.0,30.0139,30.0224,30.0139,30.0139,2900.0
2010-12-16 12:25:00,35.36,35.36,35.34,35.36,2900.0,30.0139,30.0139,29.997,30.0139,2900.0
2010-12-16 12:30:00,35.35,35.38,35.35,35.38,9400.0,30.0055,30.0309,30.0055,30.0309,9400.0
2010-12-16 12:35:00,35.37,35.39,35.37,35.39,3200.0,30.0224,30.0394,30.0224,30.0394,3200.0
2010-12-16 12:40:00,35.38,35.42,35.38,35.41,4800.0,30.0309,30.0649,30.0309,30.0564,4800.0
2010-12-16 12:45:00,35.42,35.45,35.42,35.45,2500.0,30.0649,30.0903,30.0649,30.0903,2500.0
2010-12-16 12:50:00,35.45,35.48,35.45,35.47,5500.0,30.0903,30.1158,30.0903,30.1073,5500.0
2010-12-16 12:55:00,35.47,35.48,35.43,35.45,4400.0,30.1073,30.1158,30.0734,30.0903,4400.0
2010-12-16 13:00:00,35.44,35.44,35.43,35.44,2000.0,30.0818,30.0818,30.0734,30.0818,2000.0
2010-12-16 13:05:00,35.43,35.43,35.4,35.4,3600.0,30.0734,30.0734,30.0479,30.0479,3600.0
2010-12-16 13:10:00,35.39,35.4,35.38,35.38,3200.0,30.0394,30.0479,30.0309,30.0309,3200.0
2010-12-16 13:15:00,35.37,35.38,35.37,35.37,700.0,30.0224,30.0309,30.0224,30.0224,700.0
2010-12-16 13:20:00,35.37,35.39,35.37,35.38,4400.0,30.0224,30.0394,30.0224,30.0309,4400.0
2010-12-16 13:25:00,35.38,35.39,35.38,35.38,3300.0,30.0309,30.0394,30.0309,30.0309,3300.0
2010-12-16 13:30:00,35.38,35.39,35.37,35.38,34100.0,30.0309,30.0394,30.0224,30.0309,34100.0
2010-12-16 13:35:00,35.38,35.4,35.38,35.39,11300.0,30.0309,30.0479,30.0309,30.0394,11300.0
2010-12-16 13:40:00,35.39,35.41,35.38,35.4,6700.0,30.0394,30.0564,30.0309,30.0479,6700.0
2010-12-16 13:45:00,35.39,35.44,35.39,35.44,3800.0,30.0394,30.0818,30.0394,30.0818,3800.0
2010-12-16 13:50:00,35.44,35.46,35.43,35.46,3300.0,30.0818,30.0988,30.0734,30.0988,3300.0
2010-12-16 13:55:00,35.46,35.46,35.43,35.44,4200.0,30.0988,30.0988,30.0734,30.0818,4200.0
2010-12-16 14:00:00,35.43,35.48,35.43,35.48,3500.0,30.0734,30.1158,30.0734,30.1158,3500.0
2010-12-16 14:05:00,35.48,35.48,35.47,35.48,2300.0,30.1158,30.1158,30.1073,30.1158,2300.0
2010-12-16 14:10:00,35.47,35.47,35.46,35.47,4800.0,30.1073,30.1073,30.0988,30.1073,4800.0
2010-12-16 14:15:00,35.48,35.48,35.46,35.47,1900.0,30.1158,30.1158,30.0988,30.1073,1900.0
2010-12-16 14:20:00,35.46,35.47,35.45,35.46,4200.0,30.0988,30.1073,30.0903,30.0988,4200.0
2010-12-16 14:25:00,35.45,35.46,35.44,35.44,8900.0,30.0903,30.0988,30.0818,30.0818,8900.0
2010-12-16 14:30:00,35.45,35.46,35.44,35.45,7200.0,30.0903,30.0988,30.0818,30.0903,7200.0
2010-12-16 14:35:00,35.46,35.51,35.45,35.5,7700.0,30.0988,30.1413,30.0903,30.1328,7700.0
2010-12-16 14:40:00,35.5,35.52,35.49,35.51,6800.0,30.1328,30.1498,30.1243,30.1413,6800.0
2010-12-16 14:45:00,35.51,35.52,35.5,35.51,6600.0,30.1413,30.1498,30.1328,30.1413,6600.0
2010-12-16 14:50:00,35.5,35.51,35.49,35.49,9200.0,30.1328,30.1413,30.1243,30.1243,9200.0
2010-12-16 14:55:00,35.5,35.52,35.47,35.51,12200.0,30.1328,30.1498,30.1073,30.1413,12200.0
2010-12-16 15:00:00,35.51,35.56,35.5,35.54,21000.0,30.1413,30.1837,30.1328,30.1667,21000.0
2010-12-16 15:05:00,35.54,35.6,35.51,35.6,18700.0,30.1667,30.2177,30.1413,30.2177,18700.0
2010-12-16 15:10:00,35.6,35.62,35.58,35.58,11500.0,30.2177,30.2346,30.2007,30.2007,11500.0
2010-12-16 15:15:00,35.59,35.61,35.57,35.6,15000.0,30.2092,30.2261,30.1922,30.2177,15000.0
2010-12-16 15:20:00,35.6,35.6,35.56,35.6,23900.0,30.2177,30.2177,30.1837,30.2177,23900.0
2010-12-16 15:25:00,35.6,35.62,35.59,35.61,9900.0,30.2177,30.2346,30.2092,30.2261,9900.0
2010-12-16 15:30:00,35.61,35.64,35.6,35.6,12600.0,30.2261,30.2516,30.2177,30.2177,12600.0
2010-12-16 15:35:00,35.6,35.62,35.6,35.62,8500.0,30.2177,30.2346,30.2177,30.2346,8500.0
2010-12-16 15:40:00,35.62,35.63,35.6,35.6,12400.0,30.2346,30.2431,30.2177,30.2177,12400.0
2010-12-16 15:45:00,35.6,35.65,35.6,35.64,17600.0,30.2177,30.2601,30.2177,30.2516,17600.0
2010-12-16 15:50:00,35.65,35.66,35.64,35.65,18900.0,30.2601,30.2686,30.2516,30.2601,18900.0
2010-12-16 15:55:00,35.64,35.68,35.64,35.67,62000.0,30.2516,30.2856,30.2516,30.2771,62000.0
2010-12-17 09:30:00,35.75,35.8,35.74,35.75,153100.0,30.345,30.3874,30.3365,30.345,153100.0
2010-12-17 09:35:00,35.71,35.74,35.64,35.71,6000.0,30.311,30.3365,30.2516,30.311,6000.0
2010-12-17 09:40:00,35.7,35.71,35.61,35.62,6100.0,30.3025,30.311,30.2261,30.2346,6100.0
2010-12-17 09:45:00,35.63,35.65,35.62,35.65,5700.0,30.2431,30.2601,30.2346,30.2601,5700.0
2010-12-17 09:50:00,35.64,35.68,35.62,35.62,5100.0,30.2516,30.2856,30.2346,30.2346,5100.0
2010-12-17 09:55:00,35.63,35.65,35.62,35.63,5000.0,30.2431,30.2601,30.2346,30.2431,5000.0
2010-12-17 10:00:00,35.63,35.63,35.59,35.62,4700.0,30.2431,30.2431,30.2092,30.2346,4700.0
2010-12-17 10:05:00,35.61,35.69,35.61,35.68,11300.0,30.2261,30.294,30.2261,30.2856,11300.0
2010-12-17 10:10:00,35.68,35.73,35.68,35.69,4800.0,30.2856,30.328,30.2856,30.294,4800.0
2010-12-17 10:15:00,35.69,35.69,35.66,35.69,2100.0,30.294,30.294,30.2686,30.294,2100.0
2010-12-17 10:20:00,35.7,35.7,35.67,35.68,3800.0,30.3025,30.3025,30.2771,30.2856,3800.0
2010-12-17 10:25:00,35.65,35.66,35.64,35.65,7000.0,30.2601,30.2686,30.2516,30.2601,7000.0
2010-12-17 10:30:00,35.65,35.66,35.64,35.66,3200.0,30.2601,30.2686,30.2516,30.2686,3200.0
2010-12-17 10:35:00,35.66,35.66,35.61,35.64,8600.0,30.2686,30.2686,30.2261,30.2516,8600.0
2010-12-17 10:40:00,35.63,35.65,35.61,35.63,6300.0,30.2431,30.2601,30.2261,30.2431,6300.0
2010-12-17 10:45:00,35.62,35.65,35.6,35.64,6900.0,30.2346,30.2601,30.2177,30.2516,6900.0
2010-12-17 10:50:00,35.64,35.67,35.62,35.65,10800.0,30.2516,30.2771,30.2346,30.2601,10800.0
2010-12-17 10:55:00,35.65,35.67,35.65,35.66,2500.0,30.2601,30.2771,30.2601,30.2686,2500.0
2010-12-17 11:00:00,35.66,35.67,35.63,35.65,3700.0,30.2686,30.2771,30.2431,30.2601,3700.0
2010-12-17 11:05:00,35.66,35.66,35.65,35.66,3100.0,30.2686,30.2686,30.2601,30.2686,3100.0
2010-12-17 11:10:00,35.65,35.65,35.65,35.65,1900.0,30.2601,30.2601,30.2601,30.2601,1900.0
2010-12-17 11:15:00,35.65,35.67,35.64,35.65,9800.0,30.2601,30.2771,30.2516,30.2601,9800.0
2010-12-17 11:20:00,35.65,35.65,35.65,35.65,2400.0,30.2601,30.2601,30.2601,30.2601,2400.0
2010-12-17 11:25:00,35.65,35.66,35.65,35.65,3500.0,30.2601,30.2686,30.2601,30.2601,3500.0
2010-12-17 11:30:00,35.66,35.71,35.66,35.7,4100.0,30.2686,30.311,30.2686,30.3025,4100.0
2010-12-17 11:35:00,35.69,35.69,35.68,35.68,300.0,30.294,30.294,30.2856,30.2856,300.0
2010-12-17 11:40:00,35.68,35.71,35.68,35.7,4800.0,30.2856,30.311,30.2856,30.3025,4800.0
2010-12-17 11:45:00,35.7,35.71,35.66,35.66,3400.0,30.3025,30.311,30.2686,30.2686,3400.0
2010-12-17 11:50:00,35.65,35.67,35.65,35.65,1700.0,30.2601,30.2771,30.2601,30.2601,1700.0
2010-12-17 11:55:00,35.65,35.66,35.65,35.66,1700.0,30.2601,30.2686,30.2601,30.2686,1700.0
2010-12-17 12:00:00,35.66,35.66,35.65,35.66,1100.0,30.2686,30.2686,30.2601,30.2686,1100.0
2010-12-17 12:05:00,35.65,35.65,35.65,35.65,700.0,30.2601,30.2601,30.2601,30.2601,700.0
2010-12-17 12:10:00,35.66,35.66,35.65,35.65,900.0,30.2686,30.2686,30.2601,30.2601,900.0
2010-12-17 12:15:00,35.66,35.67,35.66,35.66,3700.0,30.2686,30.2771,30.2686,30.2686,3700.0
2010-12-17 12:20:00,35.66,35.67,35.66,35.67,2100.0,30.2686,30.2771,30.2686,30.2771,2100.0
2010-12-17 12:25:00,35.66,35.67,35.66,35.67,200.0,30.2686,30.2771,30.2686,30.2771,200.0
2010-12-17 12:30:00,35.67,35.68,35.67,35.68,2200.0,30.2771,30.2856,30.2771,30.2856,2200.0
2010-12-17 12:35:00,35.68,35.69,35.68,35.68,2700.0,30.2856,30.294,30.2856,30.2856,2700.0
2010-12-17 12:40:00,35.69,35.69,35.67,35.68,900.0,30.294,30.294,30.2771,30.2856,900.0
2010-12-17 12:45:00,35.67,35.69,35.66,35.69,3400.0,30.2771,30.294,30.2686,30.294,3400.0
2010-12-17 12:50:00,35.67,35.68,35.67,35.68,800.0,30.2771,30.2856,30.2771,30.2856,800.0
2010-12-17 12:55:00,35.68,35.69,35.68,35.68,1700.0,30.2856,30.294,30.2856,30.2856,1700.0
2010-12-17 13:00:00,35.68,35.72,35.68,35.72,7400.0,30.2856,30.3195,30.2856,30.3195,7400.0
2010-12-17 13:05:00,35.72,35.75,35.72,35.74,2400.0,30.3195,30.345,30.3195,30.3365,2400.0
2010-12-17 13:10:00,35.75,35.75,35.74,35.74,300.0,30.345,30.345,30.3365,30.3365,300.0
2010-12-17 13:15:00,35.74,35.75,35.74,35.75,2800.0,30.3365,30.345,30.3365,30.345,2800.0
2010-12-17 13:20:00,35.76,35.77,35.76,35.77,2400.0,30.3535,30.362,30.3535,30.362,2400.0
2010-12-17 13:25:00,35.77,35.78,35.76,35.77,5700.0,30.362,30.3704,30.3535,30.362,5700.0
2010-12-17 13:30:00,35.76,35.76,35.74,35.76,1900.0,30.3535,30.3535,30.3365,30.3535,1900.0
2010-12-17 13:35:00,35.77,35.79,35.77,35.78,2100.0,30.362,30.3789,30.362,30.3704,2100.0
2010-12-17 13:40:00,35.78,35.79,35.78,35.79,1600.0,30.3704,30.3789,30.3704,30.3789,1600.0
2010-12-17 13:45:00,35.78,35.82,35.78,35.82,2800.0,30.3704,30.4044,30.3704,30.4044,2800.0
2010-12-17 13:50:00,35.82,35.82,35.81,35.82,2400.0,30.4044,30.4044,30.3959,30.4044,2400.0
2010-12-17 13:55:00,35.81,35.82,35.81,35.81,900.0,30.3959,30.4044,30.3959,30.3959,900.0
2010-12-17 14:00:00,35.82,35.82,35.81,35.81,1000.0,30.4044,30.4044,30.3959,30.3959,1000.0
2010-12-17 14:05:00,35.81,35.82,35.79,35.8,9300.0,30.3959,30.4044,30.3789,30.3874,9300.0
2010-12-17 14:10:00,35.8,35.81,35.8,35.81,800.0,30.3874,30.3959,30.3874,30.3959,800.0
2010-12-17 14:15:00,35.81,35.81,35.8,35.8,1700.0,30.3959,30.3959,30.3874,30.3874,1700.0
2010-12-17 14:20:00,35.8,35.82,35.8,35.81,6800.0,30.3874,30.4044,30.3874,30.3959,6800.0
2010-12-17 14:25:00,35.82,35.82,35.81,35.82,1100.0,30.4044,30.4044,30.3959,30.4044,1100.0
2010-12-17 14:30:00,35.82,35.82,35.8,35.81,7400.0,30.4044,30.4044,30.3874,30.3959,7400.0
2010-12-17 14:35:00,35.81,35.84,35.81,35.83,9400.0,30.3959,30.4214,30.3959,30.4129,9400.0
2010-12-17 14:40:00,35.84,35.85,35.83,35.84,2700.0,30.4214,30.4299,30.4129,30.4214,2700.0
2010-12-17 14:45:00,35.84,35.85,35.84,35.85,1600.0,30.4214,30.4299,30.4214,30.4299,1600.0
2010-12-17 14:50:00,35.85,35.85,35.84,35.85,8500.0,30.4299,30.4299,30.4214,30.4299,8500.0
2010-12-17 14:55:00,35.85,35.87,35.84,35.86,9400.0,30.4299,30.4468,30.4214,30.4383,9400.0
2010-12-17 15:00:00,35.86,35.87,35.85,35.85,9900.0,30.4383,30.4468,30.4299,30.4299,9900.0
2010-12-17 15:05:00,35.85,35.86,35.85,35.85,7400.0,30.4299,30.4383,30.4299,30.4299,7400.0
2010-12-17 15:10:00,35.85,35.86,35.85,35.85,10200.0,30.4299,30.4383,30.4299,30.4299,10200.0
2010-12-17 15:15:00,35.85,35.86,35.85,35.85,4600.0,30.4299,30.4383,30.4299,30.4299,4600.0
2010-12-17 15:20:00,35.86,35.86,35.85,35.86,8400.0,30.4383,30.4383,30.4299,30.4383,8400.0
2010-12-17 15:25:00,35.85,35.86,35.84,35.85,10600.0,30.4299,30.4383,30.4214,30.4299,10600.0
2010-12-17 15:30:00,35.85,35.86,35.85,35.85,8300.0,30.4299,30.4383,30.4299,30.4299,8300.0
2010-12-17 15:35:00,35.84,35.86,35.84,35.85,25900.0,30.4214,30.4383,30.4214,30.4299,25900.0
2010-12-17 15:40:00,35.85,35.86,35.82,35.82,20000.0,30.4299,30.4383,30.4044,30.4044,20000.0
2010-12-17 15:45:00,35.82,35.83,35.78,35.81,35700.0,30.4044,30.4129,30.3704,30.3959,35700.0
2010-12-17 15:50:00,35.81,35.83,35.79,35.83,21800.0,30.3959,30.4129,30.3789,30.4129,21800.0
2010-12-17 15:55:00,35.83,35.87,35.81,35.86,46200.0,30.4129,30.4468,30.3959,30.4383,46200.0
2010-12-20 09:30:00,35.8,35.89,35.8,35.84,3000.0,30.3874,30.4638,30.3874,30.4214,3000.0
2010-12-20 09:35:00,35.86,35.91,35.83,35.87,800.0,30.4383,30.4808,30.4129,30.4468,800.0
2010-12-20 09:40:00,35.87,35.88,35.82,35.82,4900.0,30.4468,30.4553,30.4044,30.4044,4900.0
2010-12-20 09:45:00,35.83,35.84,35.82,35.84,1000.0,30.4129,30.4214,30.4044,30.4214,1000.0
2010-12-20 09:50:00,35.82,35.82,35.78,35.78,3200.0,30.4044,30.4044,30.3704,30.3704,3200.0
2010-12-20 09:55:00,35.78,35.78,35.73,35.78,10600.0,30.3704,30.3704,30.328,30.3704,10600.0
2010-12-20 10:00:00,35.77,35.78,35.73,35.76,3300.0,30.362,30.3704,30.328,30.3535,3300.0
2010-12-20 10:05:00,35.76,35.77,35.73,35.77,1800.0,30.3535,30.362,30.328,30.362,1800.0
2010-12-20 10:10:00,35.73,35.73,35.65,35.66,4500.0,30.328,30.328,30.2601,30.2686,4500.0
2010-12-20 10:15:00,35.66,35.66,35.63,35.65,9200.0,30.2686,30.2686,30.2431,30.2601,9200.0
2010-12-20 10:20:00,35.65,35.68,35.65,35.65,1700.0,30.2601,30.2856,30.2601,30.2601,1700.0
2010-12-20 10:25:00,35.65,35.65,35.63,35.64,2100.0,30.2601,30.2601,30.2431,30.2516,2100.0
2010-12-20 10:30:00,35.65,35.66,35.64,35.65,2800.0,30.2601,30.2686,30.2516,30.2601,2800.0
2010-12-20 10:35:00,35.65,35.66,35.64,35.65,2700.0,30.2601,30.2686,30.2516,30.2601,2700.0
2010-12-20 10:40:00,35.65,35.65,35.63,35.64,4400.0,30.2601,30.2601,30.2431,30.2516,4400.0
2010-12-20 10:45:00,35.64,35.65,35.63,35.63,2500.0,30.2516,30.2601,30.2431,30.2431,2500.0
2010-12-20 10:50:00,35.63,35.67,35.63,35.67,3800.0,30.2431,30.2771,30.2431,30.2771,3800.0
2010-12-20 10:55:00,35.66,35.66,35.63,35.63,4500.0,30.2686,30.2686,30.2431,30.2431,4500.0
2010-12-20 11:00:00,35.63,35.66,35.63,35.64,5500.0,30.2431,30.2686,30.2431,30.2516,5500.0
2010-12-20 11:05:00,35.64,35.64,35.61,35.63,3000.0,30.2516,30.2516,30.2261,30.2431,3000.0
2010-12-20 11:10:00,35.62,35.66,35.62,35.66,2800.0,30.2346,30.2686,30.2346,30.2686,2800.0
2010-12-20 11:15:00,35.67,35.68,35.67,35.67,600.0,30.2771,30.2856,30.2771,30.2771,600.0
2010-12-20 11:20:00,35.67,35.67,35.67,35.67,600.0,30.2771,30.2771,30.2771,30.2771,600.0
2010-12-20 11:25:00,35.68,35.68,35.65,35.65,2500.0,30.2856,30.2856,30.2601,30.2601,2500.0
2010-12-20 11:30:00,35.65,35.66,35.65,35.65,1000.0,30.2601,30.2686,30.2601,30.2601,1000.0
2010-12-20 11:35:00,35.66,35.67,35.65,35.65,2500.0,30.2686,30.2771,30.2601,30.2601,2500.0
2010-12-20 11:40:00,35.65,35.67,35.65,35.66,1000.0,30.2601,30.2771,30.2601,30.2686,1000.0
2010-12-20 11:45:00,35.65,35.65,35.65,35.65,100.0,30.2601,30.2601,30.2601,30.2601,100.0
2010-12-20 11:50:00,35.66,35.68,35.66,35.68,900.0,30.2686,30.2856,30.2686,30.2856,900.0
2010-12-20 11:55:00,35.67,35.68,35.66,35.66,500.0,30.2771,30.2856,30.2686,30.2686,500.0
2010-12-20 12:00:00,35.66,35.67,35.66,35.66,2800.0,30.2686,30.2771,30.2686,30.2686,2800.0
2010-12-20 12:05:00,35.65,35.66,35.65,35.65,5600.0,30.2601,30.2686,30.2601,30.2601,5600.0
2010-12-20 12:10:00,35.65,35.67,35.65,35.67,2000.0,30.2601,30.2771,30.2601,30.2771,2000.0
2010-12-20 12:15:00,35.67,35.67,35.65,35.65,600.0,30.2771,30.2771,30.2601,30.2601,600.0
2010-12-20 12:20:00,35.66,35.66,35.66,35.66,900.0,30.2686,30.2686,30.2686,30.2686,900.0
2010-12-20 12:25:00,35.67,35.67,35.66,35.66,1200.0,30.2771,30.2771,30.2686,30.2686,1200.0
2010-12-20 12:30:00,35.67,35.67,35.65,35.65,1600.0,30.2771,30.2771,30.2601,30.2601,1600.0
2010-12-20 12:35:00,35.65,35.66,35.65,35.65,600.0,30.2601,30.2686,30.2601,30.2601,600.0
2010-12-20 12:40:00,35.65,35.67,35.65,35.67,1500.0,30.2601,30.2771,30.2601,30.2771,1500.0
2010-12-20 12:45:00,35.67,35.69,35.67,35.69,2700.0,30.2771,30.294,30.2771,30.294,2700.0
2010-12-20 12:50:00,35.68,35.69,35.68,35.69,500.0,30.2856,30.294,30.2856,30.294,500.0
2010-12-20 12:55:00,35.68,35.71,35.68,35.71,3200.0,30.2856,30.311,30.2856,30.311,3200.0
2010-12-20 13:00:00,35.72,35.72,35.71,35.71,1300.0,30.3195,30.3195,30.311,30.311,1300.0
2010-12-20 13:05:00,35.71,35.72,35.71,35.72,1700.0,30.311,30.3195,30.311,30.3195,1700.0
2010-12-20 13:10:00,35.72,35.73,35.72,35.73,1300.0,30.3195,30.328,30.3195,30.328,1300.0
2010-12-20 13:15:00,35.73,35.73,35.72,35.73,1300.0,30.328,30.328,30.3195,30.328,1300.0
2010-12-20 13:20:00,35.72,35.73,35.72,35.73,3100.0,30.3195,30.328,30.3195,30.328,3100.0
2010-12-20 13:25:00,35.73,35.73,35.72,35.72,2200.0,30.328,30.328,30.3195,30.3195,2200.0
2010-12-20 13:30:00,35.72,35.73,35.72,35.73,1800.0,30.3195,30.328,30.3195,30.328,1800.0
2010-12-20 13:35:00,35.72,35.73,35.7,35.71,4300.0,30.3195,30.328,30.3025,30.311,4300.0
2010-12-20 13:40:00,35.72,35.74,35.71,35.72,3700.0,30.3195,30.3365,30.311,30.3195,3700.0
2010-12-20 13:45:00,35.72,35.74,35.72,35.73,1100.0,30.3195,30.3365,30.3195,30.328,1100.0
2010-12-20 13:50:00,35.73,35.73,35.69,35.71,7500.0,30.328,30.328,30.294,30.311,7500.0
2010-12-20 13:55:00,35.71,35.71,35.7,35.71,3200.0,30.311,30.311,30.3025,30.311,3200.0
2010-12-20 14:00:00,35.71,35.75,35.7,35.75,5400.0,30.311,30.345,30.3025,30.345,5400.0
2010-12-20 14:05:00,35.74,35.79,35.72,35.78,10300.0,30.3365,30.3789,30.3195,30.3704,10300.0
2010-12-20 14:10:00,35.78,35.81,35.78,35.79,5800.0,30.3704,30.3959,30.3704,30.3789,5800.0
2010-12-20 14:15:00,35.78,35.79,35.78,35.78,600.0,30.3704,30.3789,30.3704,30.3704,600.0
2010-12-20 14:20:00,35.78,35.8,35.78,35.79,2600.0,30.3704,30.3874,30.3704,30.3789,2600.0
2010-12-20 14:25:00,35.8,35.8,35.79,35.8,3900.0,30.3874,30.3874,30.3789,30.3874,3900.0
2010-12-20 14:30:00,35.8,35.81,35.75,35.76,5600.0,30.3874,30.3959,30.345,30.3535,5600.0
2010-12-20 14:35:00,35.76,35.76,35.76,35.76,800.0,30.3535,30.3535,30.3535,30.3535,800.0
2010-12-20 14:40:00,35.76,35.76,35.75,35.75,1500.0,30.3535,30.3535,30.345,30.345,1500.0
2010-12-20 14:45:00,35.75,35.76,35.75,35.76,1000.0,30.345,30.3535,30.345,30.3535,1000.0
2010-12-20 14:50:00,35.76,35.77,35.75,35.77,6200.0,30.3535,30.362,30.345,30.362,6200.0
2010-12-20 14:55:00,35.78,35.79,35.78,35.78,3300.0,30.3704,30.3789,30.3704,30.3704,3300.0
2010-12-20 15:00:00,35.78,35.79,35.78,35.78,3700.0,30.3704,30.3789,30.3704,30.3704,3700.0
2010-12-20 15:05:00,35.79,35.79,35.7,35.7,7900.0,30.3789,30.3789,30.3025,30.3025,7900.0
2010-12-20 15:10:00,35.7,35.72,35.7,35.71,6500.0,30.3025,30.3195,30.3025,30.311,6500.0
2010-12-20 15:15:00,35.71,35.73,35.71,35.73,5000.0,30.311,30.328,30.311,30.328,5000.0
2010-12-20 15:20:00,35.73,35.76,35.73,35.74,9900.0,30.328,30.3535,30.328,30.3365,9900.0
2010-12-20 15:25:00,35.75,35.75,35.73,35.73,3900.0,30.345,30.345,30.328,30.328,3900.0
2010-12-20 15:30:00,35.74,35.77,35.73,35.76,13000.0,30.3365,30.362,30.328,30.3535,13000.0
2010-12-20 15:35:00,35.76,35.79,35.76,35.77,13300.0,30.3535,30.3789,30.3535,30.362,13300.0
2010-12-20 15:40:00,35.77,35.79,35.77,35.78,9300.0,30.362,30.3789,30.362,30.3704,9300.0
2010-12-20 15:45:00,35.78,35.81,35.77,35.79,40200.0,30.3704,30.3959,30.362,30.3789,40200.0
2010-12-20 15:50:00,35.79,35.81,35.78,35.8,13800.0,30.3789,30.3959,30.3704,30.3874,13800.0
2010-12-20 15:55:00,35.8,35.81,35.78,35.81,23300.0,30.3874,30.3959,30.3704,30.3959,23300.0
2010-12-21 09:30:00,35.83,35.89,35.8,35.84,8300.0,30.4129,30.4638,30.3874,30.4214,8300.0
2010-12-21 09:35:00,35.74,35.76,35.7,35.76,1700.0,30.3365,30.3535,30.3025,30.3535,1700.0
2010-12-21 09:40:00,35.79,35.82,35.77,35.81,2000.0,30.3789,30.4044,30.362,30.3959,2000.0
2010-12-21 09:45:00,35.81,35.83,35.76,35.78,5500.0,30.3959,30.4129,30.3535,30.3704,5500.0
2010-12-21 09:50:00,35.79,35.84,35.79,35.79,4500.0,30.3789,30.4214,30.3789,30.3789,4500.0
2010-12-21 09:55:00,35.8,35.84,35.77,35.77,4700.0,30.3874,30.4214,30.362,30.362,4700.0
2010-12-21 10:00:00,35.78,35.8,35.76,35.76,1700.0,30.3704,30.3874,30.3535,30.3535,1700.0
2010-12-21 10:05:00,35.77,35.78,35.75,35.76,2900.0,30.362,30.3704,30.345,30.3535,2900.0
2010-12-21 10:10:00,35.76,35.76,35.71,35.72,2900.0,30.3535,30.3535,30.311,30.3195,2900.0
2010-12-21 10:15:00,35.71,35.74,35.71,35.73,2100.0,30.311,30.3365,30.311,30.328,2100.0
2010-12-21 10:20:00,35.75,35.77,35.74,35.75,3500.0,30.345,30.362,30.3365,30.345,3500.0
2010-12-21 10:25:00,35.75,35.77,35.75,35.75,1200.0,30.345,30.362,30.345,30.345,1200.0
2010-12-21 10:30:00,35.74,35.74,35.72,35.74,2900.0,30.3365,30.3365,30.3195,30.3365,2900.0
2010-12-21 10:35:00,35.73,35.74,35.72,35.73,1900.0,30.328,30.3365,30.3195,30.328,1900.0
2010-12-21 10:40:00,35.73,35.73,35.71,35.71,1600.0,30.328,30.328,30.311,30.311,1600.0
2010-12-21 10:45:00,35.71,35.71,35.69,35.69,1900.0,30.311,30.311,30.294,30.294,1900.0
2010-12-21 10:50:00,35.71,35.73,35.71,35.73,1900.0,30.311,30.328,30.311,30.328,1900.0
2010-12-21 10:55:00,35.72,35.73,35.72,35.73,1800.0,30.3195,30.328,30.3195,30.328,1800.0
2010-12-21 11:00:00,35.73,35.73,35.72,35.72,500.0,30.328,30.328,30.3195,30.3195,500.0
2010-12-21 11:05:00,35.73,35.73,35.72,35.73,1500.0,30.328,30.328,30.3195,30.328,1500.0
2010-12-21 11:10:00,35.73,35.74,35.72,35.74,1300.0,30.328,30.3365,30.3195,30.3365,1300.0
2010-12-21 11:15:00,35.74,35.74,35.73,35.74,1900.0,30.3365,30.3365,30.328,30.3365,1900.0
2010-12-21 11:20:00,35.75,35.81,35.75,35.78,1700.0,30.345,30.3959,30.345,30.3704,1700.0
2010-12-21 11:25:00,35.78,35.82,35.78,35.82,1300.0,30.3704,30.4044,30.3704,30.4044,1300.0
2010-12-21 11:30:00,35.82,35.83,35.81,35.82,1500.0,30.4044,30.4129,30.3959,30.4044,1500.0
2010-12-21 11:35:00,35.82,35.83,35.81,35.83,1400.0,30.4044,30.4129,30.3959,30.4129,1400.0
2010-12-21 11:40:00,35.83,35.85,35.83,35.85,2400.0,30.4129,30.4299,30.4129,30.4299,2400.0
2010-12-21 11:45:00,35.83,35.85,35.83,35.84,500.0,30.4129,30.4299,30.4129,30.4214,500.0
2010-12-21 11:50:00,35.84,35.85,35.82,35.82,2500.0,30.4214,30.4299,30.4044,30.4044,2500.0
2010-12-21 11:55:00,35.82,35.82,35.82,35.82,1200.0,30.4044,30.4044,30.4044,30.4044,1200.0
2010-12-21 12:00:00,35.83,35.83,35.83,35.83,200.0,30.4129,30.4129,30.4129,30.4129,200.0
2010-12-21 12:05:00,35.83,35.83,35.83,35.83,1500.0,30.4129,30.4129,30.4129,30.4129,1500.0
2010-12-21 12:10:00,35.83,35.84,35.81,35.81,1100.0,30.4129,30.4214,30.3959,30.3959,1100.0
2010-12-21 12:15:00,35.82,35.82,35.81,35.81,1000.0,30.4044,30.4044,30.3959,30.3959,1000.0
2010-12-21 12:20:00,35.82,35.83,35.8,35.8,2400.0,30.4044,30.4129,30.3874,30.3874,2400.0
2010-12-21 12:25:00,35.8,35.82,35.79,35.81,1400.0,30.3874,30.4044,30.3789,30.3959,1400.0
2010-12-21 12:30:00,35.82,35.82,35.81,35.82,300.0,30.4044,30.4044,30.3959,30.4044,300.0
2010-12-21 12:35:00,35.81,35.83,35.81,35.82,1500.0,30.3959,30.4129,30.3959,30.4044,1500.0
2010-12-21 12:40:00,35.82,35.83,35.82,35.82,600.0,30.4044,30.4129,30.4044,30.4044,600.0
2010-12-21 12:45:00,35.83,35.83,35.82,35.82,3300.0,30.4129,30.4129,30.4044,30.4044,3300.0
2010-12-21 12:50:00,35.83,35.83,35.83,35.83,500.0,30.4129,30.4129,30.4129,30.4129,500.0
2010-12-21 12:55:00,35.82,35.83,35.82,35.82,3500.0,30.4044,30.4129,30.4044,30.4044,3500.0
2010-12-21 13:00:00,35.82,35.83,35.81,35.81,3100.0,30.4044,30.4129,30.3959,30.3959,3100.0
2010-12-21 13:05:00,35.81,35.82,35.81,35.81,600.0,30.3959,30.4044,30.3959,30.3959,600.0
2010-12-21 13:10:00,35.81,35.81,35.79,35.79,2800.0,30.3959,30.3959,30.3789,30.3789,2800.0
2010-12-21 13:15:00,35.79,35.81,35.79,35.8,1200.0,30.3789,30.3959,30.3789,30.3874,1200.0
2010-12-21 13:20:00,35.81,35.82,35.81,35.81,5200.0,30.3959,30.4044,30.3959,30.3959,5200.0
2010-12-21 13:25:00,35.81,35.81,35.81,35.81,600.0,30.3959,30.3959,30.3959,30.3959,600.0
2010-12-21 13:30:00,35.81,35.82,35.81,35.82,2300.0,30.3959,30.4044,30.3959,30.4044,2300.0
2010-12-21 13:35:00,35.81,35.81,35.8,35.81,2300.0,30.3959,30.3959,30.3874,30.3959,2300.0
2010-12-21 13:40:00,35.8,35.81,35.8,35.8,2400.0,30.3874,30.3959,30.3874,30.3874,2400.0
2010-12-21 13:45:00,35.81,35.81,35.8,35.81,1400.0,30.3959,30.3959,30.3874,30.3959,1400.0
2010-12-21 13:50:00,35.8,35.83,35.8,35.82,4200.0,30.3874,30.4129,30.3874,30.4044,4200.0
2010-12-21 13:55:00,35.82,35.83,35.81,35.81,2400.0,30.4044,30.4129,30.3959,30.3959,2400.0
2010-12-21 14:00:00,35.82,35.82,35.81,35.82,800.0,30.4044,30.4044,30.3959,30.4044,800.0
2010-12-21 14:05:00,35.82,35.82,35.81,35.81,1000.0,30.4044,30.4044,30.3959,30.3959,1000.0
2010-12-21 14:10:00,35.82,35.82,35.8,35.81,3100.0,30.4044,30.4044,30.3874,30.3959,3100.0
2010-12-21 14:15:00,35.82,35.82,35.81,35.82,2400.0,30.4044,30.4044,30.3959,30.4044,2400.0
2010-12-21 14:20:00,35.81,35.82,35.81,35.81,1300.0,30.3959,30.4044,30.3959,30.3959,1300.0
2010-12-21 14:25:00,35.82,35.82,35.81,35.81,3300.0,30.4044,30.4044,30.3959,30.3959,3300.0
2010-12-21 14:30:00,35.81,35.82,35.81,35.82,2600.0,30.3959,30.4044,30.3959,30.4044,2600.0
2010-12-21 14:35:00,35.81,35.82,35.81,35.81,1900.0,30.3959,30.4044,30.3959,30.3959,1900.0
2010-12-21 14:40:00,35.82,35.82,35.81,35.81,1800.0,30.4044,30.4044,30.3959,30.3959,1800.0
2010-12-21 14:45:00,35.81,35.82,35.81,35.82,4500.0,30.3959,30.4044,30.3959,30.4044,4500.0
2010-12-21 14:50:00,35.82,35.82,35.81,35.81,1100.0,30.4044,30.4044,30.3959,30.3959,1100.0
2010-12-21 14:55:00,35.82,35.82,35.81,35.81,1200.0,30.4044,30.4044,30.3959,30.3959,1200.0
2010-12-21 15:00:00,35.82,35.82,35.81,35.81,1500.0,30.4044,30.4044,30.3959,30.3959,1500.0
2010-12-21 15:05:00,35.82,35.82,35.81,35.81,1700.0,30.4044,30.4044,30.3959,30.3959,1700.0
2010-12-21 15:10:00,35.81,35.82,35.81,35.82,1300.0,30.3959,30.4044,30.3959,30.4044,1300.0
2010-12-21 15:15:00,35.82,35.82,35.79,35.79,3500.0,30.4044,30.4044,30.3789,30.3789,3500.0
2010-12-21 15:20:00,35.79,35.8,35.79,35.79,1300.0,30.3789,30.3874,30.3789,30.3789,1300.0
2010-12-21 15:25:00,35.8,35.82,35.8,35.82,4100.0,30.3874,30.4044,30.3874,30.4044,4100.0
2010-12-21 15:30:00,35.82,35.86,35.81,35.84,7400.0,30.4044,30.4383,30.3959,30.4214,7400.0
2010-12-21 15:35:00,35.85,35.85,35.83,35.85,7400.0,30.4299,30.4299,30.4129,30.4299,7400.0
2010-12-21 15:40:00,35.85,35.85,35.81,35.82,13000.0,30.4299,30.4299,30.3959,30.4044,13000.0
2010-12-21 15:45:00,35.81,35.82,35.78,35.8,17400.0,30.3959,30.4044,30.3704,30.3874,17400.0
2010-12-21 15:50:00,35.81,35.82,35.8,35.81,6400.0,30.3959,30.4044,30.3874,30.3959,6400.0
2010-12-21 15:55:00,35.81,35.83,35.81,35.82,22200.0,30.3959,30.4129,30.3959,30.4044,22200.0
2010-12-22 09:30:00,35.65,35.78,35.63,35.77,16100.0,30.2601,30.3704,30.2431,30.362,16100.0
2010-12-22 09:35:00,35.77,35.78,35.73,35.78,2500.0,30.362,30.3704,30.328,30.3704,2500.0
2010-12-22 09:40:00,35.79,35.93,35.79,35.88,5300.0,30.3789,30.4978,30.3789,30.4553,5300.0
2010-12-22 09:45:00,35.88,35.88,35.82,35.82,1900.0,30.4553,30.4553,30.4044,30.4044,1900.0
2010-12-22 09:50:00,35.81,35.81,35.77,35.77,2100.0,30.3959,30.3959,30.362,30.362,2100.0
2010-12-22 09:55:00,35.77,35.77,35.71,35.71,2800.0,30.362,30.362,30.311,30.311,2800.0
2010-12-22 10:00:00,35.75,35.8,35.75,35.78,3900.0,30.345,30.3874,30.345,30.3704,3900.0
2010-12-22 10:05:00,35.77,35.78,35.76,35.76,1900.0,30.362,30.3704,30.3535,30.3535,1900.0
2010-12-22 10:10:00,35.77,35.77,35.69,35.69,4700.0,30.362,30.362,30.294,30.294,4700.0
2010-12-22 10:15:00,35.68,35.68,35.5,35.51,68500.0,30.2856,30.2856,30.1328,30.1413,68500.0
2010-12-22 10:20:00,35.51,35.52,35.46,35.48,19100.0,30.1413,30.1498,30.0988,30.1158,19100.0
2010-12-22 10:25:00,35.48,35.49,35.36,35.36,30700.0,30.1158,30.1243,30.0139,30.0139,30700.0
2010-12-22 10:30:00,35.36,35.36,35.35,35.35,20200.0,30.0139,30.0139,30.0055,30.0055,20200.0
2010-12-22 10:35:00,35.35,35.36,35.15,35.32,43400.0,30.0055,30.0139,29.8357,29.98,43400.0
2010-12-22 10:40:00,35.33,35.36,35.32,35.35,7800.0,29.9885,30.0139,29.98,30.0055,7800.0
2010-12-22 10:45:00,35.35,35.42,35.34,35.39,8200.0,30.0055,30.0649,29.997,30.0394,8200.0
2010-12-22 10:50:00,35.39,35.41,35.39,35.4,2300.0,30.0394,30.0564,30.0394,30.0479,2300.0
2010-12-22 10:55:00,35.41,35.45,35.4,35.43,4400.0,30.0564,30.0903,30.0479,30.0734,4400.0
2010-12-22 11:00:00,35.44,35.46,35.42,35.42,6400.0,30.0818,30.0988,30.0649,30.0649,6400.0
2010-12-22 11:05:00,35.41,35.42,35.41,35.41,2100.0,30.0564,30.0649,30.0564,30.0564,2100.0
2010-12-22 11:10:00,35.4,35.43,35.4,35.43,900.0,30.0479,30.0734,30.0479,30.0734,900.0
2010-12-22 11:15:00,35.43,35.45,35.43,35.45,2400.0,30.0734,30.0903,30.0734,30.0903,2400.0
2010-12-22 11:20:00,35.44,35.45,35.42,35.43,2500.0,30.0818,30.0903,30.0649,30.0734,2500.0
2010-12-22 11:25:00,35.43,35.45,35.42,35.43,3500.0,30.0734,30.0903,30.0649,30.0734,3500.0
2010-12-22 11:30:00,35.43,35.45,35.42,35.43,3600.0,30.0734,30.0903,30.0649,30.0734,3600.0
2010-12-22 11:35:00,35.42,35.43,35.42,35.43,2500.0,30.0649,30.0734,30.0649,30.0734,2500.0
2010-12-22 11:40:00,35.45,35.45,35.44,35.44,300.0,30.0903,30.0903,30.0818,30.0818,300.0
2010-12-22 11:45:00,35.45,35.45,35.43,35.43,1800.0,30.0903,30.0903,30.0734,30.0734,1800.0
2010-12-22 11:50:00,35.43,35.43,35.42,35.43,1700.0,30.0734,30.0734,30.0649,30.0734,1700.0
2010-12-22 11:55:00,35.42,35.43,35.42,35.43,400.0,30.0649,30.0734,30.0649,30.0734,400.0
2010-12-22 12:00:00,35.42,35.43,35.42,35.42,400.0,30.0649,30.0734,30.0649,30.0649,400.0
2010-12-22 12:05:00,35.43,35.43,35.43,35.43,800.0,30.0734,30.0734,30.0734,30.0734,800.0
2010-12-22 12:10:00,35.43,35.43,35.42,35.43,700.0,30.0734,30.0734,30.0649,30.0734,700.0
2010-12-22 12:15:00,35.42,35.43,35.42,35.43,500.0,30.0649,30.0734,30.0649,30.0734,500.0
2010-12-22 12:20:00,35.43,35.44,35.43,35.44,3800.0,30.0734,30.0818,30.0734,30.0818,3800.0
2010-12-22 12:25:00,35.45,35.45,35.43,35.43,1200.0,30.0903,30.0903,30.0734,30.0734,1200.0
2010-12-22 12:30:00,35.44,35.45,35.44,35.44,600.0,30.0818,30.0903,30.0818,30.0818,600.0
2010-12-22 12:35:00,35.45,35.46,35.44,35.45,9900.0,30.0903,30.0988,30.0818,30.0903,9900.0
2010-12-22 12:40:00,35.45,35.48,35.44,35.47,2400.0,30.0903,30.1158,30.0818,30.1073,2400.0
2010-12-22 12:45:00,35.47,35.49,35.47,35.49,2300.0,30.1073,30.1243,30.1073,30.1243,2300.0
2010-12-22 12:50:00,35.49,35.49,35.49,35.49,200.0,30.1243,30.1243,30.1243,30.1243,200.0
2010-12-22 12:55:00,35.5,35.53,35.5,35.51,9800.0,30.1328,30.1582,30.1328,30.1413,9800.0
2010-12-22 13:00:00,35.51,35.53,35.5,35.5,2000.0,30.1413,30.1582,30.1328,30.1328,2000.0
2010-12-22 13:05:00,35.51,35.51,35.51,35.51,400.0,30.1413,30.1413,30.1413,30.1413,400.0
2010-12-22 13:10:00,35.52,35.52,35.51,35.51,1400.0,30.1498,30.1498,30.1413,30.1413,1400.0
2010-12-22 13:15:00,35.52,35.52,35.51,35.51,1500.0,30.1498,30.1498,30.1413,30.1413,1500.0
2010-12-22 13:20:00,35.51,35.52,35.47,35.48,13800.0,30.1413,30.1498,30.1073,30.1158,13800.0
2010-12-22 13:25:00,35.48,35.49,35.48,35.48,2300.0,30.1158,30.1243,30.1158,30.1158,2300.0
2010-12-22 13:30:00,35.48,35.49,35.48,35.48,4100.0,30.1158,30.1243,30.1158,30.1158,4100.0
2010-12-22 13:35:00,35.49,35.49,35.48,35.48,800.0,30.1243,30.1243,30.1158,30.1158,800.0
2010-12-22 13:40:00,35.48,35.49,35.48,35.49,1800.0,30.1158,30.1243,30.1158,30.1243,1800.0
2010-12-22 13:45:00,35.48,35.48,35.45,35.46,5200.0,30.1158,30.1158,30.0903,30.0988,5200.0
2010-12-22 13:50:00,35.46,35.46,35.44,35.45,5100.0,30.0988,30.0988,30.0818,30.0903,5100.0
2010-12-22 13:55:00,35.45,35.46,35.45,35.45,2400.0,30.0903,30.0988,30.0903,30.0903,2400.0
2010-12-22 14:00:00,35.46,35.46,35.44,35.45,4500.0,30.0988,30.0988,30.0818,30.0903,4500.0
2010-12-22 14:05:00,35.45,35.46,35.45,35.45,800.0,30.0903,30.0988,30.0903,30.0903,800.0
2010-12-22 14:10:00,35.46,35.46,35.45,35.45,600.0,30.0988,30.0988,30.0903,30.0903,600.0
2010-12-22 14:15:00,35.45,35.45,35.45,35.45,1400.0,30.0903,30.0903,30.0903,30.0903,1400.0
2010-12-22 14:20:00,35.45,35.45,35.45,35.45,600.0,30.0903,30.0903,30.0903,30.0903,600.0
2010-12-22 14:25:00,35.45,35.46,35.45,35.45,700.0,30.0903,30.0988,30.0903,30.0903,700.0
2010-12-22 14:30:00,35.45,35.46,35.45,35.45,2800.0,30.0903,30.0988,30.0903,30.0903,2800.0
2010-12-22 14:35:00,35.45,35.46,35.45,35.46,4800.0,30.0903,30.0988,30.0903,30.0988,4800.0
2010-12-22 14:40:00,35.45,35.46,35.45,35.45,600.0,30.0903,30.0988,30.0903,30.0903,600.0
2010-12-22 14:45:00,35.45,35.46,35.45,35.46,2200.0,30.0903,30.0988,30.0903,30.0988,2200.0
2010-12-22 14:50:00,35.45,35.46,35.45,35.45,1100.0,30.0903,30.0988,30.0903,30.0903,1100.0
2010-12-22 14:55:00,35.45,35.48,35.45,35.48,7100.0,30.0903,30.1158,30.0903,30.1158,7100.0
2010-12-22 15:00:00,35.48,35.49,35.48,35.49,4700.0,30.1158,30.1243,30.1158,30.1243,4700.0
2010-12-22 15:05:00,35.49,35.5,35.49,35.49,5700.0,30.1243,30.1328,30.1243,30.1243,5700.0
2010-12-22 15:10:00,35.5,35.51,35.49,35.51,1700.0,30.1328,30.1413,30.1243,30.1413,1700.0
2010-12-22 15:15:00,35.51,35.51,35.5,35.51,1900.0,30.1413,30.1413,30.1328,30.1413,1900.0
2010-12-22 15:20:00,35.51,35.53,35.5,35.51,14400.0,30.1413,30.1582,30.1328,30.1413,14400.0
2010-12-22 15:25:00,35.51,35.51,35.5,35.5,1200.0,30.1413,30.1413,30.1328,30.1328,1200.0
2010-12-22 15:30:00,35.51,35.51,35.5,35.5,2400.0,30.1413,30.1413,30.1328,30.1328,2400.0
2010-12-22 15:35:00,35.5,35.51,35.5,35.51,1500.0,30.1328,30.1413,30.1328,30.1413,1500.0
2010-12-22 15:40:00,35.51,35.51,35.5,35.51,4200.0,30.1413,30.1413,30.1328,30.1413,4200.0
2010-12-22 15:45:00,35.51,35.52,35.5,35.5,4900.0,30.1413,30.1498,30.1328,30.1328,4900.0
2010-12-22 15:50:00,35.5,35.51,35.5,35.5,4400.0,30.1328,30.1413,30.1328,30.1328,4400.0
2010-12-22 15:55:00,35.51,35.55,35.5,35.55,37100.0,30.1413,30.1752,30.1328,30.1752,37100.0
2010-12-23 09:30:00,35.5,35.51,35.46,35.51,8100.0,30.1328,30.1413,30.0988,30.1413,8100.0
2010-12-23 09:35:00,35.53,35.59,35.53,35.59,3500.0,30.1582,30.2092,30.1582,30.2092,3500.0
2010-12-23 09:40:00,35.63,35.63,35.59,35.6,3800.0,30.2431,30.2431,30.2092,30.2177,3800.0
2010-12-23 09:45:00,35.59,35.61,35.58,35.6,3400.0,30.2092,30.2261,30.2007,30.2177,3400.0
2010-12-23 09:50:00,35.61,35.61,35.56,35.57,4600.0,30.2261,30.2261,30.1837,30.1922,4600.0
2010-12-23 09:55:00,35.6,35.6,35.55,35.56,2300.0,30.2177,30.2177,30.1752,30.1837,2300.0
2010-12-23 10:00:00,35.56,35.59,35.56,35.59,2000.0,30.1837,30.2092,30.1837,30.2092,2000.0
2010-12-23 10:05:00,35.57,35.57,35.54,35.56,2200.0,30.1922,30.1922,30.1667,30.1837,2200.0
2010-12-23 10:10:00,35.54,35.54,35.51,35.51,1000.0,30.1667,30.1667,30.1413,30.1413,1000.0
2010-12-23 10:15:00,35.5,35.5,35.48,35.5,3000.0,30.1328,30.1328,30.1158,30.1328,3000.0
2010-12-23 10:20:00,35.5,35.5,35.48,35.5,2400.0,30.1328,30.1328,30.1158,30.1328,2400.0
2010-12-23 10:25:00,35.5,35.53,35.5,35.52,1100.0,30.1328,30.1582,30.1328,30.1498,1100.0
2010-12-23 10:30:00,35.53,35.55,35.52,35.55,1700.0,30.1582,30.1752,30.1498,30.1752,1700.0
2010-12-23 10:35:00,35.56,35.56,35.54,35.56,1200.0,30.1837,30.1837,30.1667,30.1837,1200.0
2010-12-23 10:40:00,35.54,35.55,35.53,35.54,1700.0,30.1667,30.1752,30.1582,30.1667,1700.0
2010-12-23 10:45:00,35.53,35.53,35.51,35.51,2000.0,30.1582,30.1582,30.1413,30.1413,2000.0
2010-12-23 10:50:00,35.51,35.52,35.5,35.5,1600.0,30.1413,30.1498,30.1328,30.1328,1600.0
2010-12-23 10:55:00,35.49,35.53,35.49,35.53,400.0,30.1243,30.1582,30.1243,30.1582,400.0
2010-12-23 11:00:00,35.5,35.55,35.5,35.55,800.0,30.1328,30.1752,30.1328,30.1752,800.0
2010-12-23 11:05:00,35.54,35.56,35.54,35.56,1500.0,30.1667,30.1837,30.1667,30.1837,1500.0
2010-12-23 11:10:00,35.55,35.57,35.54,35.57,4100.0,30.1752,30.1922,30.1667,30.1922,4100.0
2010-12-23 11:15:00,35.58,35.61,35.58,35.61,1700.0,30.2007,30.2261,30.2007,30.2261,1700.0
2010-12-23 11:20:00,35.6,35.61,35.59,35.6,4300.0,30.2177,30.2261,30.2092,30.2177,4300.0
2010-12-23 11:25:00,35.59,35.61,35.59,35.6,2300.0,30.2092,30.2261,30.2092,30.2177,2300.0
2010-12-23 11:30:00,35.6,35.6,35.59,35.59,2400.0,30.2177,30.2177,30.2092,30.2092,2400.0
2010-12-23 11:35:00,35.59,35.61,35.59,35.6,1600.0,30.2092,30.2261,30.2092,30.2177,1600.0
2010-12-23 11:40:00,35.59,35.6,35.57,35.59,3100.0,30.2092,30.2177,30.1922,30.2092,3100.0
2010-12-23 11:45:00,35.58,35.61,35.58,35.61,800.0,30.2007,30.2261,30.2007,30.2261,800.0
2010-12-23 11:50:00,35.6,35.62,35.6,35.62,1700.0,30.2177,30.2346,30.2177,30.2346,1700.0
2010-12-23 11:55:00,35.63,35.65,35.62,35.65,3000.0,30.2431,30.2601,30.2346,30.2601,3000.0
2010-12-23 12:00:00,35.63,35.64,35.61,35.61,1500.0,30.2431,30.2516,30.2261,30.2261,1500.0
2010-12-23 12:05:00,35.6,35.61,35.6,35.6,1200.0,30.2177,30.2261,30.2177,30.2177,1200.0
2010-12-23 12:10:00,35.6,35.6,35.59,35.6,3000.0,30.2177,30.2177,30.2092,30.2177,3000.0
2010-12-23 12:15:00,35.6,35.62,35.6,35.62,3600.0,30.2177,30.2346,30.2177,30.2346,3600.0
2010-12-23 12:20:00,35.61,35.63,35.6,35.62,4500.0,30.2261,30.2431,30.2177,30.2346,4500.0
2010-12-23 12:25:00,35.63,35.64,35.62,35.63,700.0,30.2431,30.2516,30.2346,30.2431,700.0
2010-12-23 12:30:00,35.64,35.64,35.61,35.61,1200.0,30.2516,30.2516,30.2261,30.2261,1200.0
2010-12-23 12:35:00,35.61,35.61,35.6,35.6,200.0,30.2261,30.2261,30.2177,30.2177,200.0
2010-12-23 12:40:00,35.6,35.6,35.6,35.6,1400.0,30.2177,30.2177,30.2177,30.2177,1400.0
2010-12-23 12:45:00,35.6,35.6,35.6,35.6,1700.0,30.2177,30.2177,30.2177,30.2177,1700.0
2010-12-23 12:50:00,35.61,35.61,35.61,35.61,400.0,30.2261,30.2261,30.2261,30.2261,400.0
2010-12-23 12:55:00,35.6,35.6,35.6,35.6,600.0,30.2177,30.2177,30.2177,30.2177,600.0
2010-12-23 13:00:00,35.61,35.61,35.6,35.6,1700.0,30.2261,30.2261,30.2177,30.2177,1700.0
2010-12-23 13:05:00,35.6,35.6,35.6,35.6,700.0,30.2177,30.2177,30.2177,30.2177,700.0
2010-12-23 13:10:00,35.6,35.6,35.6,35.6,1200.0,30.2177,30.2177,30.2177,30.2177,1200.0
2010-12-23 13:15:00,35.62,35.62,35.61,35.61,700.0,30.2346,30.2346,30.2261,30.2261,700.0
2010-12-23 13:20:00,35.62,35.62,35.58,35.6,4100.0,30.2346,30.2346,30.2007,30.2177,4100.0
2010-12-23 13:25:00,35.6,35.6,35.59,35.59,3900.0,30.2177,30.2177,30.2092,30.2092,3900.0
2010-12-23 13:30:00,35.6,35.61,35.6,35.6,1500.0,30.2177,30.2261,30.2177,30.2177,1500.0
2010-12-23 13:35:00,35.59,35.6,35.59,35.6,1300.0,30.2092,30.2177,30.2092,30.2177,1300.0
2010-12-23 13:40:00,35.6,35.61,35.59,35.61,1100.0,30.2177,30.2261,30.2092,30.2261,1100.0
2010-12-23 13:45:00,35.6,35.6,35.59,35.59,2100.0,30.2177,30.2177,30.2092,30.2092,2100.0
2010-12-23 13:50:00,35.6,35.6,35.58,35.58,800.0,30.2177,30.2177,30.2007,30.2007,800.0
2010-12-23 13:55:00,35.58,35.58,35.57,35.58,500.0,30.2007,30.2007,30.1922,30.2007,500.0
2010-12-23 14:00:00,35.57,35.58,35.56,35.56,400.0,30.1922,30.2007,30.1837,30.1837,400.0
2010-12-23 14:05:00,35.58,35.58,35.55,35.55,900.0,30.2007,30.2007,30.1752,30.1752,900.0
2010-12-23 14:10:00,35.56,35.56,35.56,35.56,100.0,30.1837,30.1837,30.1837,30.1837,100.0
2010-12-23 14:15:00,35.55,35.55,35.54,35.55,1500.0,30.1752,30.1752,30.1667,30.1752,1500.0
2010-12-23 14:20:00,35.55,35.55,35.51,35.51,1900.0,30.1752,30.1752,30.1413,30.1413,1900.0
2010-12-23 14:25:00,35.51,35.51,35.5,35.5,2400.0,30.1413,30.1413,30.1328,30.1328,2400.0
2010-12-23 14:30:00,35.5,35.51,35.49,35.51,2100.0,30.1328,30.1413,30.1243,30.1413,2100.0
2010-12-23 14:35:00,35.52,35.54,35.51,35.53,3600.0,30.1498,30.1667,30.1413,30.1582,3600.0
2010-12-23 14:40:00,35.54,35.55,35.53,35.53,2500.0,30.1667,30.1752,30.1582,30.1582,2500.0
2010-12-23 14:45:00,35.53,35.53,35.51,35.51,1400.0,30.1582,30.1582,30.1413,30.1413,1400.0
2010-12-23 14:50:00,35.52,35.52,35.49,35.49,4200.0,30.1498,30.1498,30.1243,30.1243,4200.0
2010-12-23 14:55:00,35.5,35.51,35.5,35.51,1700.0,30.1328,30.1413,30.1328,30.1413,1700.0
2010-12-23 15:00:00,35.52,35.54,35.51,35.53,2400.0,30.1498,30.1667,30.1413,30.1582,2400.0
2010-12-23 15:05:00,35.53,35.54,35.53,35.53,700.0,30.1582,30.1667,30.1582,30.1582,700.0
2010-12-23 15:10:00,35.54,35.54,35.53,35.53,1200.0,30.1667,30.1667,30.1582,30.1582,1200.0
2010-12-23 15:15:00,35.54,35.54,35.53,35.53,2500.0,30.1667,30.1667,30.1582,30.1582,2500.0
2010-12-23 15:20:00,35.54,35.54,35.53,35.53,1700.0,30.1667,30.1667,30.1582,30.1582,1700.0
2010-12-23 15:25:00,35.54,35.56,35.53,35.56,2400.0,30.1667,30.1837,30.1582,30.1837,2400.0
2010-12-23 15:30:00,35.56,35.56,35.55,35.56,4400.0,30.1837,30.1837,30.1752,30.1837,4400.0
2010-12-23 15:35:00,35.56,35.56,35.55,35.55,8600.0,30.1837,30.1837,30.1752,30.1752,8600.0
2010-12-23 15:40:00,35.55,35.56,35.54,35.55,9000.0,30.1752,30.1837,30.1667,30.1752,9000.0
2010-12-23 15:45:00,35.55,35.56,35.55,35.55,7200.0,30.1752,30.1837,30.1752,30.1752,7200.0
2010-12-23 15:50:00,35.55,35.55,35.5,35.5,10400.0,30.1752,30.1752,30.1328,30.1328,10400.0
2010-12-23 15:55:00,35.51,35.51,35.5,35.51,32200.0,30.1413,30.1413,30.1328,30.1413,32200.0
2010-12-27 09:30:00,35.33,35.34,35.32,35.34,3800.0,29.9885,29.997,29.98,29.997,3800.0
2010-12-27 09:35:00,35.33,35.34,35.32,35.34,500.0,29.9885,29.997,29.98,29.997,500.0
2010-12-27 09:40:00,35.35,35.36,35.31,35.33,1400.0,30.0055,30.0139,29.9715,29.9885,1400.0
2010-12-27 09:45:00,35.35,35.35,35.3,35.3,1300.0,30.0055,30.0055,29.963,29.963,1300.0
2010-12-27 09:50:00,35.32,35.32,35.26,35.26,2900.0,29.98,29.98,29.9291,29.9291,2900.0
2010-12-27 09:55:00,35.25,35.27,35.24,35.26,1500.0,29.9206,29.9375,29.9121,29.9291,1500.0
2010-12-27 10:00:00,35.25,35.26,35.25,35.25,400.0,29.9206,29.9291,29.9206,29.9206,400.0
2010-12-27 10:05:00,35.26,35.26,35.2,35.2,1600.0,29.9291,29.9291,29.8781,29.8781,1600.0
2010-12-27 10:10:00,35.21,35.25,35.21,35.25,1200.0,29.8866,29.9206,29.8866,29.9206,1200.0
2010-12-27 10:15:00,35.25,35.25,35.22,35.25,2300.0,29.9206,29.9206,29.8951,29.9206,2300.0
2010-12-27 10:20:00,35.27,35.27,35.26,35.27,500.0,29.9375,29.9375,29.9291,29.9375,500.0
2010-12-27 10:25:00,35.28,35.3,35.27,35.27,700.0,29.946,29.963,29.9375,29.9375,700.0
2010-12-27 10:30:00,35.29,35.31,35.29,35.29,700.0,29.9545,29.9715,29.9545,29.9545,700.0
2010-12-27 10:35:00,35.29,35.29,35.27,35.27,1000.0,29.9545,29.9545,29.9375,29.9375,1000.0
2010-12-27 10:40:00,35.28,35.28,35.27,35.27,1000.0,29.946,29.946,29.9375,29.9375,1000.0
2010-12-27 10:45:00,35.29,35.29,35.27,35.27,300.0,29.9545,29.9545,29.9375,29.9375,300.0
2010-12-27 10:50:00,35.28,35.28,35.27,35.27,800.0,29.946,29.946,29.9375,29.9375,800.0
2010-12-27 10:55:00,35.28,35.28,35.28,35.28,400.0,29.946,29.946,29.946,29.946,400.0
2010-12-27 11:00:00,35.27,35.3,35.26,35.28,700.0,29.9375,29.963,29.9291,29.946,700.0
2010-12-27 11:05:00,35.29,35.29,35.29,35.29,500.0,29.9545,29.9545,29.9545,29.9545,500.0
2010-12-27 11:10:00,35.31,35.31,35.31,35.31,100.0,29.9715,29.9715,29.9715,29.9715,100.0
2010-12-27 11:15:00,35.28,35.32,35.28,35.31,1900.0,29.946,29.98,29.946,29.9715,1900.0
2010-12-27 11:20:00,35.32,35.32,35.32,35.32,700.0,29.98,29.98,29.98,29.98,700.0
2010-12-27 11:25:00,35.33,35.33,35.32,35.33,1400.0,29.9885,29.9885,29.98,29.9885,1400.0
2010-12-27 11:30:00,35.34,35.34,35.32,35.33,1800.0,29.997,29.997,29.98,29.9885,1800.0
2010-12-27 11:35:00,35.32,35.32,35.31,35.32,2400.0,29.98,29.98,29.9715,29.98,2400.0
2010-12-27 11:40:00,35.33,35.33,35.33,35.33,100.0,29.9885,29.9885,29.9885,29.9885,100.0
2010-12-27 11:45:00,35.34,35.38,35.34,35.38,1900.0,29.997,30.0309,29.997,30.0309,1900.0
2010-12-27 11:50:00,35.37,35.38,35.36,35.37,1300.0,30.0224,30.0309,30.0139,30.0224,1300.0
2010-12-27 11:55:00,35.38,35.39,35.37,35.39,3500.0,30.0309,30.0394,30.0224,30.0394,3500.0
2010-12-27 12:00:00,35.39,35.4,35.37,35.39,4700.0,30.0394,30.0479,30.0224,30.0394,4700.0
2010-12-27 12:05:00,35.39,35.44,35.39,35.43,3000.0,30.0394,30.0818,30.0394,30.0734,3000.0
2010-12-27 12:10:00,35.44,35.45,35.43,35.45,2500.0,30.0818,30.0903,30.0734,30.0903,2500.0
2010-12-27 12:15:00,35.45,35.46,35.45,35.45,1100.0,30.0903,30.0988,30.0903,30.0903,1100.0
2010-12-27 12:20:00,35.46,35.48,35.46,35.48,3200.0,30.0988,30.1158,30.0988,30.1158,3200.0
2010-12-27 12:25:00,35.48,35.5,35.48,35.5,2200.0,30.1158,30.1328,30.1158,30.1328,2200.0
2010-12-27 12:30:00,35.5,35.53,35.49,35.52,2500.0,30.1328,30.1582,30.1243,30.1498,2500.0
2010-12-27 12:35:00,35.53,35.53,35.52,35.53,4100.0,30.1582,30.1582,30.1498,30.1582,4100.0
2010-12-27 12:40:00,35.53,35.54,35.52,35.54,2800.0,30.1582,30.1667,30.1498,30.1667,2800.0
2010-12-27 12:45:00,35.55,35.55,35.54,35.55,2000.0,30.1752,30.1752,30.1667,30.1752,2000.0
2010-12-27 12:50:00,35.55,35.56,35.55,35.56,2100.0,30.1752,30.1837,30.1752,30.1837,2100.0
2010-12-27 12:55:00,35.56,35.57,35.55,35.55,2900.0,30.1837,30.1922,30.1752,30.1752,2900.0
2010-12-27 13:00:00,35.57,35.58,35.56,35.58,1500.0,30.1922,30.2007,30.1837,30.2007,1500.0
2010-12-27 13:05:00,35.59,35.62,35.59,35.61,5100.0,30.2092,30.2346,30.2092,30.2261,5100.0
2010-12-27 13:10:00,35.6,35.66,35.6,35.64,5500.0,30.2177,30.2686,30.2177,30.2516,5500.0
2010-12-27 13:15:00,35.63,35.68,35.63,35.68,5200.0,30.2431,30.2856,30.2431,30.2856,5200.0
2010-12-27 13:20:00,35.68,35.71,35.68,35.71,4200.0,30.2856,30.311,30.2856,30.311,4200.0
2010-12-27 13:25:00,35.71,35.76,35.71,35.74,11900.0,30.311,30.3535,30.311,30.3365,11900.0
2010-12-27 13:30:00,35.74,35.78,35.74,35.78,4600.0,30.3365,30.3704,30.3365,30.3704,4600.0
2010-12-27 13:35:00,35.79,35.8,35.78,35.8,4500.0,30.3789,30.3874,30.3704,30.3874,4500.0
2010-12-27 13:40:00,35.8,35.82,35.8,35.82,8700.0,30.3874,30.4044,30.3874,30.4044,8700.0
2010-12-27 13:45:00,35.82,35.83,35.8,35.8,5800.0,30.4044,30.4129,30.3874,30.3874,5800.0
2010-12-27 13:50:00,35.81,35.85,35.81,35.84,4300.0,30.3959,30.4299,30.3959,30.4214,4300.0
2010-12-27 13:55:00,35.85,35.88,35.85,35.86,6000.0,30.4299,30.4553,30.4299,30.4383,6000.0
2010-12-27 14:00:00,35.86,35.88,35.83,35.86,5600.0,30.4383,30.4553,30.4129,30.4383,5600.0
2010-12-27 14:05:00,35.85,35.89,35.85,35.88,7700.0,30.4299,30.4638,30.4299,30.4553,7700.0
2010-12-27 14:10:00,35.88,35.88,35.84,35.86,6700.0,30.4553,30.4553,30.4214,30.4383,6700.0
2010-12-27 14:15:00,35.86,35.88,35.85,35.86,4900.0,30.4383,30.4553,30.4299,30.4383,4900.0
2010-12-27 14:20:00,35.86,35.88,35.86,35.87,4100.0,30.4383,30.4553,30.4383,30.4468,4100.0
2010-12-27 14:25:00,35.87,35.88,35.86,35.87,4300.0,30.4468,30.4553,30.4383,30.4468,4300.0
2010-12-27 14:30:00,35.88,35.9,35.87,35.88,5400.0,30.4553,30.4723,30.4468,30.4553,5400.0
2010-12-27 14:35:00,35.89,35.89,35.87,35.87,5800.0,30.4638,30.4638,30.4468,30.4468,5800.0
2010-12-27 14:40:00,35.87,35.9,35.87,35.9,7400.0,30.4468,30.4723,30.4468,30.4723,7400.0
2010-12-27 14:45:00,35.91,35.91,35.9,35.91,4000.0,30.4808,30.4808,30.4723,30.4808,4000.0
2010-12-27 14:50:00,35.91,35.93,35.9,35.93,4900.0,30.4808,30.4978,30.4723,30.4978,4900.0
2010-12-27 14:55:00,35.92,35.93,35.92,35.93,4900.0,30.4893,30.4978,30.4893,30.4978,4900.0
2010-12-27 15:00:00,35.92,35.93,35.89,35.91,7600.0,30.4893,30.4978,30.4638,30.4808,7600.0
2010-12-27 15:05:00,35.91,35.91,35.89,35.9,4800.0,30.4808,30.4808,30.4638,30.4723,4800.0
2010-12-27 15:10:00,35.89,35.91,35.89,35.9,5800.0,30.4638,30.4808,30.4638,30.4723,5800.0
2010-12-27 15:15:00,35.9,35.9,35.88,35.89,8400.0,30.4723,30.4723,30.4553,30.4638,8400.0
2010-12-27 15:20:00,35.89,35.91,35.88,35.9,9500.0,30.4638,30.4808,30.4553,30.4723,9500.0
2010-12-27 15:25:00,35.9,35.92,35.89,35.89,13200.0,30.4723,30.4893,30.4638,30.4638,13200.0
2010-12-27 15:30:00,35.9,35.9,35.89,35.9,4300.0,30.4723,30.4723,30.4638,30.4723,4300.0
2010-12-27 15:35:00,35.9,35.9,35.89,35.9,7400.0,30.4723,30.4723,30.4638,30.4723,7400.0
2010-12-27 15:40:00,35.89,35.91,35.87,35.91,25300.0,30.4638,30.4808,30.4468,30.4808,25300.0
2010-12-27 15:45:00,35.91,35.94,35.9,35.93,15300.0,30.4808,30.5063,30.4723,30.4978,15300.0
2010-12-27 15:50:00,35.94,35.96,35.93,35.95,15100.0,30.5063,30.5232,30.4978,30.5147,15100.0
2010-12-27 15:55:00,35.95,35.97,35.95,35.97,39100.0,30.5147,30.5317,30.5147,30.5317,39100.0
2010-12-28 09:30:00,35.95,35.95,35.78,35.81,12300.0,30.5147,30.5147,30.3704,30.3959,12300.0
2010-12-28 09:35:00,35.82,35.82,35.78,35.8,1500.0,30.4044,30.4044,30.3704,30.3874,1500.0
2010-12-28 09:40:00,35.75,35.76,35.74,35.74,900.0,30.345,30.3535,30.3365,30.3365,900.0
2010-12-28 09:45:00,35.71,35.8,35.71,35.75,5100.0,30.311,30.3874,30.311,30.345,5100.0
2010-12-28 09:50:00,35.75,35.78,35.75,35.76,3300.0,30.345,30.3704,30.345,30.3535,3300.0
2010-12-28 09:55:00,35.75,35.8,35.75,35.77,5700.0,30.345,30.3874,30.345,30.362,5700.0
2010-12-28 10:00:00,35.77,35.77,35.69,35.77,10900.0,30.362,30.362,30.294,30.362,10900.0
2010-12-28 10:05:00,35.76,35.76,35.72,35.73,4200.0,30.3535,30.3535,30.3195,30.328,4200.0
2010-12-28 10:10:00,35.72,35.74,35.68,35.68,6100.0,30.3195,30.3365,30.2856,30.2856,6100.0
2010-12-28 10:15:00,35.68,35.73,35.63,35.67,14400.0,30.2856,30.328,30.2431,30.2771,14400.0
2010-12-28 10:20:00,35.68,35.71,35.66,35.69,8800.0,30.2856,30.311,30.2686,30.294,8800.0
2010-12-28 10:25:00,35.69,35.74,35.69,35.7,6700.0,30.294,30.3365,30.294,30.3025,6700.0
2010-12-28 10:30:00,35.7,35.74,35.7,35.7,6100.0,30.3025,30.3365,30.3025,30.3025,6100.0
2010-12-28 10:35:00,35.7,35.73,35.7,35.72,3100.0,30.3025,30.328,30.3025,30.3195,3100.0
2010-12-28 10:40:00,35.72,35.72,35.68,35.71,3700.0,30.3195,30.3195,30.2856,30.311,3700.0
2010-12-28 10:45:00,35.71,35.71,35.7,35.71,1200.0,30.311,30.311,30.3025,30.311,1200.0
2010-12-28 10:50:00,35.7,35.72,35.69,35.69,11500.0,30.3025,30.3195,30.294,30.294,11500.0
2010-12-28 10:55:00,35.69,35.69,35.67,35.67,2100.0,30.294,30.294,30.2771,30.2771,2100.0
2010-12-28 11:00:00,35.66,35.7,35.66,35.67,6900.0,30.2686,30.3025,30.2686,30.2771,6900.0
2010-12-28 11:05:00,35.67,35.68,35.67,35.68,2500.0,30.2771,30.2856,30.2771,30.2856,2500.0
2010-12-28 11:10:00,35.68,35.69,35.68,35.68,1200.0,30.2856,30.294,30.2856,30.2856,1200.0
2010-12-28 11:15:00,35.68,35.69,35.65,35.66,10400.0,30.2856,30.294,30.2601,30.2686,10400.0
2010-12-28 11:20:00,35.66,35.67,35.65,35.65,3500.0,30.2686,30.2771,30.2601,30.2601,3500.0
2010-12-28 11:25:00,35.65,35.66,35.65,35.66,900.0,30.2601,30.2686,30.2601,30.2686,900.0
2010-12-28 11:30:00,35.66,35.66,35.65,35.65,1500.0,30.2686,30.2686,30.2601,30.2601,1500.0
2010-12-28 11:35:00,35.65,35.66,35.65,35.66,1300.0,30.2601,30.2686,30.2601,30.2686,1300.0
2010-12-28 11:40:00,35.65,35.66,35.65,35.65,2500.0,30.2601,30.2686,30.2601,30.2601,2500.0
2010-12-28 11:45:00,35.65,35.66,35.65,35.65,1200.0,30.2601,30.2686,30.2601,30.2601,1200.0
2010-12-28 11:50:00,35.66,35.66,35.65,35.66,1100.0,30.2686,30.2686,30.2601,30.2686,1100.0
2010-12-28 11:55:00,35.66,35.66,35.65,35.66,2200.0,30.2686,30.2686,30.2601,30.2686,2200.0
2010-12-28 12:00:00,35.65,35.66,35.65,35.65,800.0,30.2601,30.2686,30.2601,30.2601,800.0
2010-12-28 12:05:00,35.66,35.66,35.65,35.66,800.0,30.2686,30.2686,30.2601,30.2686,800.0
2010-12-28 12:10:00,35.65,35.7,35.65,35.67,9900.0,30.2601,30.3025,30.2601,30.2771,9900.0
2010-12-28 12:15:00,35.67,35.68,35.67,35.67,3500.0,30.2771,30.2856,30.2771,30.2771,3500.0
2010-12-28 12:20:00,35.67,35.68,35.67,35.67,1300.0,30.2771,30.2856,30.2771,30.2771,1300.0
2010-12-28 12:25:00,35.67,35.68,35.67,35.67,3000.0,30.2771,30.2856,30.2771,30.2771,3000.0
2010-12-28 12:30:00,35.68,35.69,35.67,35.68,1200.0,30.2856,30.294,30.2771,30.2856,1200.0
2010-12-28 12:35:00,35.67,35.67,35.67,35.67,1100.0,30.2771,30.2771,30.2771,30.2771,1100.0
2010-12-28 12:40:00,35.68,35.68,35.67,35.67,3200.0,30.2856,30.2856,30.2771,30.2771,3200.0
2010-12-28 12:45:00,35.67,35.68,35.67,35.67,1300.0,30.2771,30.2856,30.2771,30.2771,1300.0
2010-12-28 12:50:00,35.67,35.68,35.67,35.67,1400.0,30.2771,30.2856,30.2771,30.2771,1400.0
2010-12-28 12:55:00,35.67,35.67,35.65,35.65,3900.0,30.2771,30.2771,30.2601,30.2601,3900.0
2010-12-28 13:00:00,35.66,35.67,35.65,35.65,7300.0,30.2686,30.2771,30.2601,30.2601,7300.0
2010-12-28 13:05:00,35.65,35.65,35.64,35.65,13300.0,30.2601,30.2601,30.2516,30.2601,13300.0
2010-12-28 13:10:00,35.65,35.65,35.64,35.65,1500.0,30.2601,30.2601,30.2516,30.2601,1500.0
2010-12-28 13:15:00,35.65,35.65,35.64,35.64,1700.0,30.2601,30.2601,30.2516,30.2516,1700.0
2010-12-28 13:20:00,35.65,35.65,35.64,35.65,1800.0,30.2601,30.2601,30.2516,30.2601,1800.0
2010-12-28 13:25:00,35.64,35.65,35.64,35.65,1100.0,30.2516,30.2601,30.2516,30.2601,1100.0
2010-12-28 13:30:00,35.65,35.67,35.64,35.67,14400.0,30.2601,30.2771,30.2516,30.2771,14400.0
2010-12-28 13:35:00,35.68,35.69,35.68,35.69,6900.0,30.2856,30.294,30.2856,30.294,6900.0
2010-12-28 13:40:00,35.69,35.7,35.68,35.68,5200.0,30.294,30.3025,30.2856,30.2856,5200.0
2010-12-28 13:45:00,35.68,35.69,35.68,35.69,2300.0,30.2856,30.294,30.2856,30.294,2300.0
2010-12-28 13:50:00,35.68,35.69,35.66,35.66,16700.0,30.2856,30.294,30.2686,30.2686,16700.0
2010-12-28 13:55:00,35.66,35.66,35.65,35.65,2400.0,30.2686,30.2686,30.2601,30.2601,2400.0
2010-12-28 14:00:00,35.66,35.67,35.65,35.66,6500.0,30.2686,30.2771,30.2601,30.2686,6500.0
2010-12-28 14:05:00,35.66,35.67,35.66,35.67,3500.0,30.2686,30.2771,30.2686,30.2771,3500.0
2010-12-28 14:10:00,35.67,35.69,35.67,35.68,6700.0,30.2771,30.294,30.2771,30.2856,6700.0
2010-12-28 14:15:00,35.68,35.69,35.68,35.68,4300.0,30.2856,30.294,30.2856,30.2856,4300.0
2010-12-28 14:20:00,35.68,35.68,35.68,35.68,2100.0,30.2856,30.2856,30.2856,30.2856,2100.0
2010-12-28 14:25:00,35.69,35.69,35.68,35.68,3900.0,30.294,30.294,30.2856,30.2856,3900.0
2010-12-28 14:30:00,35.68,35.69,35.68,35.68,3800.0,30.2856,30.294,30.2856,30.2856,3800.0
2010-12-28 14:35:00,35.68,35.69,35.68,35.68,5900.0,30.2856,30.294,30.2856,30.2856,5900.0
2010-12-28 14:40:00,35.69,35.69,35.68,35.68,7400.0,30.294,30.294,30.2856,30.2856,7400.0
2010-12-28 14:45:00,35.69,35.69,35.68,35.68,5400.0,30.294,30.294,30.2856,30.2856,5400.0
2010-12-28 14:50:00,35.68,35.69,35.65,35.65,20100.0,30.2856,30.294,30.2601,30.2601,20100.0
2010-12-28 14:55:00,35.65,35.66,35.63,35.63,11500.0,30.2601,30.2686,30.2431,30.2431,11500.0
2010-12-28 15:00:00,35.63,35.64,35.63,35.63,5000.0,30.2431,30.2516,30.2431,30.2431,5000.0
2010-12-28 15:05:00,35.63,35.64,35.63,35.63,5600.0,30.2431,30.2516,30.2431,30.2431,5600.0
2010-12-28 15:10:00,35.64,35.64,35.63,35.63,4400.0,30.2516,30.2516,30.2431,30.2431,4400.0
2010-12-28 15:15:00,35.63,35.64,35.61,35.62,15900.0,30.2431,30.2516,30.2261,30.2346,15900.0
2010-12-28 15:20:00,35.62,35.62,35.57,35.57,14700.0,30.2346,30.2346,30.1922,30.1922,14700.0
2010-12-28 15:25:00,35.58,35.58,35.56,35.56,10600.0,30.2007,30.2007,30.1837,30.1837,10600.0
2010-12-28 15:30:00,35.55,35.57,35.54,35.57,18000.0,30.1752,30.1922,30.1667,30.1922,18000.0
2010-12-28 15:35:00,35.58,35.62,35.57,35.61,16100.0,30.2007,30.2346,30.1922,30.2261,16100.0
2010-12-28 15:40:00,35.61,35.61,35.59,35.59,10900.0,30.2261,30.2261,30.2092,30.2092,10900.0
2010-12-28 15:45:00,35.59,35.6,35.51,35.51,46500.0,30.2092,30.2177,30.1413,30.1413,46500.0
2010-12-28 15:50:00,35.51,35.52,35.51,35.51,16000.0,30.1413,30.1498,30.1413,30.1413,16000.0
2010-12-28 15:55:00,35.52,35.58,35.51,35.56,80700.0,30.1498,30.2007,30.1413,30.1837,80700.0
2010-12-29 09:30:00,35.66,35.73,35.66,35.73,3400.0,30.2686,30.328,30.2686,30.328,3400.0
2010-12-29 09:35:00,35.74,35.77,35.73,35.75,2500.0,30.3365,30.362,30.328,30.345,2500.0
2010-12-29 09:40:00,35.77,35.77,35.72,35.72,1600.0,30.362,30.362,30.3195,30.3195,1600.0
2010-12-29 09:45:00,35.72,35.74,35.72,35.73,1200.0,30.3195,30.3365,30.3195,30.328,1200.0
2010-12-29 09:50:00,35.73,35.73,35.71,35.73,3400.0,30.328,30.328,30.311,30.328,3400.0
2010-12-29 09:55:00,35.72,35.73,35.72,35.72,800.0,30.3195,30.328,30.3195,30.3195,800.0
2010-12-29 10:00:00,35.73,35.74,35.73,35.74,1100.0,30.328,30.3365,30.328,30.3365,1100.0
2010-12-29 10:05:00,35.73,35.74,35.72,35.73,3300.0,30.328,30.3365,30.3195,30.328,3300.0
2010-12-29 10:10:00,35.73,35.74,35.72,35.72,900.0,30.328,30.3365,30.3195,30.3195,900.0
2010-12-29 10:15:00,35.71,35.72,35.7,35.72,1400.0,30.311,30.3195,30.3025,30.3195,1400.0
2010-12-29 10:20:00,35.72,35.72,35.71,35.72,700.0,30.3195,30.3195,30.311,30.3195,700.0
2010-12-29 10:25:00,35.73,35.73,35.71,35.71,1600.0,30.328,30.328,30.311,30.311,1600.0
2010-12-29 10:30:00,35.71,35.71,35.69,35.7,1100.0,30.311,30.311,30.294,30.3025,1100.0
2010-12-29 10:35:00,35.71,35.72,35.71,35.72,800.0,30.311,30.3195,30.311,30.3195,800.0
2010-12-29 10:40:00,35.72,35.72,35.68,35.69,12500.0,30.3195,30.3195,30.2856,30.294,12500.0
2010-12-29 10:45:00,35.68,35.69,35.68,35.68,800.0,30.2856,30.294,30.2856,30.2856,800.0
2010-12-29 10:50:00,35.67,35.68,35.67,35.68,900.0,30.2771,30.2856,30.2771,30.2856,900.0
2010-12-29 10:55:00,35.68,35.68,35.66,35.66,1300.0,30.2856,30.2856,30.2686,30.2686,1300.0
2010-12-29 11:00:00,35.67,35.69,35.66,35.67,4400.0,30.2771,30.294,30.2686,30.2771,4400.0
2010-12-29 11:05:00,35.66,35.67,35.66,35.67,2600.0,30.2686,30.2771,30.2686,30.2771,2600.0
2010-12-29 11:10:00,35.67,35.7,35.67,35.7,3200.0,30.2771,30.3025,30.2771,30.3025,3200.0
2010-12-29 11:15:00,35.7,35.71,35.7,35.7,2600.0,30.3025,30.311,30.3025,30.3025,2600.0
2010-12-29 11:20:00,35.7,35.74,35.7,35.74,2700.0,30.3025,30.3365,30.3025,30.3365,2700.0
2010-12-29 11:25:00,35.73,35.74,35.71,35.73,2900.0,30.328,30.3365,30.311,30.328,2900.0
2010-12-29 11:30:00,35.75,35.75,35.74,35.74,900.0,30.345,30.345,30.3365,30.3365,900.0
2010-12-29 11:35:00,35.73,35.73,35.71,35.71,700.0,30.328,30.328,30.311,30.311,700.0
2010-12-29 11:40:00,35.73,35.78,35.72,35.78,21100.0,30.328,30.3704,30.3195,30.3704,21100.0
2010-12-29 11:45:00,35.77,35.81,35.77,35.81,3800.0,30.362,30.3959,30.362,30.3959,3800.0
2010-12-29 11:50:00,35.81,35.84,35.81,35.82,4700.0,30.3959,30.4214,30.3959,30.4044,4700.0
2010-12-29 11:55:00,35.82,35.86,35.82,35.86,2700.0,30.4044,30.4383,30.4044,30.4383,2700.0
2010-12-29 12:00:00,35.85,35.86,35.85,35.86,800.0,30.4299,30.4383,30.4299,30.4383,800.0
2010-12-29 12:05:00,35.86,35.87,35.85,35.87,2300.0,30.4383,30.4468,30.4299,30.4468,2300.0
2010-12-29 12:10:00,35.87,35.87,35.86,35.86,2600.0,30.4468,30.4468,30.4383,30.4383,2600.0
2010-12-29 12:15:00,35.86,35.88,35.86,35.88,3100.0,30.4383,30.4553,30.4383,30.4553,3100.0
2010-12-29 12:20:00,35.87,35.88,35.87,35.88,1700.0,30.4468,30.4553,30.4468,30.4553,1700.0
2010-12-29 12:25:00,35.87,35.88,35.87,35.88,2400.0,30.4468,30.4553,30.4468,30.4553,2400.0
2010-12-29 12:30:00,35.88,35.9,35.87,35.9,9000.0,30.4553,30.4723,30.4468,30.4723,9000.0
2010-12-29 12:35:00,35.89,35.9,35.88,35.9,3500.0,30.4638,30.4723,30.4553,30.4723,3500.0
2010-12-29 12:40:00,35.89,35.9,35.89,35.9,1900.0,30.4638,30.4723,30.4638,30.4723,1900.0
2010-12-29 12:45:00,35.89,35.9,35.89,35.9,2700.0,30.4638,30.4723,30.4638,30.4723,2700.0
2010-12-29 12:50:00,35.89,35.94,35.89,35.92,13800.0,30.4638,30.5063,30.4638,30.4893,13800.0
2010-12-29 12:55:00,35.92,35.92,35.9,35.92,1800.0,30.4893,30.4893,30.4723,30.4893,1800.0
2010-12-29 13:00:00,35.91,35.93,35.9,35.93,5200.0,30.4808,30.4978,30.4723,30.4978,5200.0
2010-12-29 13:05:00,35.94,35.94,35.93,35.94,2200.0,30.5063,30.5063,30.4978,30.5063,2200.0
2010-12-29 13:10:00,35.93,35.96,35.92,35.93,2200.0,30.4978,30.5232,30.4893,30.4978,2200.0
2010-12-29 13:15:00,35.93,35.93,35.93,35.93,800.0,30.4978,30.4978,30.4978,30.4978,800.0
2010-12-29 13:20:00,35.93,35.94,35.92,35.94,3100.0,30.4978,30.5063,30.4893,30.5063,3100.0
2010-12-29 13:25:00,35.94,35.94,35.93,35.93,800.0,30.5063,30.5063,30.4978,30.4978,800.0
2010-12-29 13:30:00,35.93,35.94,35.93,35.93,900.0,30.4978,30.5063,30.4978,30.4978,900.0
2010-12-29 13:35:00,35.94,35.94,35.93,35.94,2300.0,30.5063,30.5063,30.4978,30.5063,2300.0
2010-12-29 13:40:00,35.94,35.95,35.93,35.94,6200.0,30.5063,30.5147,30.4978,30.5063,6200.0
2010-12-29 13:45:00,35.95,35.96,35.95,35.95,6800.0,30.5147,30.5232,30.5147,30.5147,6800.0
2010-12-29 13:50:00,35.96,35.99,35.96,35.97,4900.0,30.5232,30.5487,30.5232,30.5317,4900.0
2010-12-29 13:55:00,35.98,35.98,35.97,35.98,2000.0,30.5402,30.5402,30.5317,30.5402,2000.0
2010-12-29 14:00:00,35.97,35.98,35.97,35.98,300.0,30.5317,30.5402,30.5317,30.5402,300.0
2010-12-29 14:05:00,35.97,35.98,35.97,35.97,1100.0,30.5317,30.5402,30.5317,30.5317,1100.0
2010-12-29 14:10:00,35.98,36.0,35.97,36.0,3100.0,30.5402,30.5572,30.5317,30.5572,3100.0
2010-12-29 14:15:00,36.0,36.0,35.98,35.99,2800.0,30.5572,30.5572,30.5402,30.5487,2800.0
2010-12-29 14:20:00,35.99,36.02,35.98,36.01,16800.0,30.5487,30.5742,30.5402,30.5657,16800.0
2010-12-29 14:25:00,36.02,36.13,36.01,36.05,8000.0,30.5742,30.6675,30.5657,30.5996,8000.0
2010-12-29 14:30:00,36.06,36.06,36.05,36.06,3800.0,30.6081,30.6081,30.5996,30.6081,3800.0
2010-12-29 14:35:00,36.05,36.1,36.05,36.09,7600.0,30.5996,30.6421,30.5996,30.6336,7600.0
2010-12-29 14:40:00,36.1,36.1,36.09,36.1,1700.0,30.6421,30.6421,30.6336,30.6421,1700.0
2010-12-29 14:45:00,36.09,36.1,36.05,36.05,11700.0,30.6336,30.6421,30.5996,30.5996,11700.0
2010-12-29 14:50:00,36.05,36.05,36.02,36.02,3500.0,30.5996,30.5996,30.5742,30.5742,3500.0
2010-12-29 14:55:00,36.01,36.02,36.01,36.01,5500.0,30.5657,30.5742,30.5657,30.5657,5500.0
2010-12-29 15:00:00,36.01,36.01,36.0,36.0,6400.0,30.5657,30.5657,30.5572,30.5572,6400.0
2010-12-29 15:05:00,36.0,36.0,35.99,35.99,5500.0,30.5572,30.5572,30.5487,30.5487,5500.0
2010-12-29 15:10:00,35.99,36.0,35.99,36.0,1600.0,30.5487,30.5572,30.5487,30.5572,1600.0
2010-12-29 15:15:00,35.99,36.0,35.99,35.99,3600.0,30.5487,30.5572,30.5487,30.5487,3600.0
2010-12-29 15:20:00,36.0,36.0,35.99,35.99,3700.0,30.5572,30.5572,30.5487,30.5487,3700.0
2010-12-29 15:25:00,35.99,36.0,35.98,35.99,8000.0,30.5487,30.5572,30.5402,30.5487,8000.0
2010-12-29 15:30:00,35.99,35.99,35.98,35.98,5100.0,30.5487,30.5487,30.5402,30.5402,5100.0
2010-12-29 15:35:00,35.98,35.99,35.98,35.98,6500.0,30.5402,30.5487,30.5402,30.5402,6500.0
2010-12-29 15:40:00,35.98,35.99,35.98,35.98,3800.0,30.5402,30.5487,30.5402,30.5402,3800.0
2010-12-29 15:45:00,35.98,35.98,35.92,35.93,11700.0,30.5402,30.5402,30.4893,30.4978,11700.0
2010-12-29 15:50:00,35.93,35.95,35.93,35.93,15000.0,30.4978,30.5147,30.4978,30.4978,15000.0
2010-12-29 15:55:00,35.93,35.93,35.9,35.91,33400.0,30.4978,30.4978,30.4723,30.4808,33400.0
2010-12-30 09:30:00,35.78,35.9,35.76,35.9,11800.0,30.3704,30.4723,30.3535,30.4723,11800.0
2010-12-30 09:35:00,35.9,35.93,35.9,35.92,1100.0,30.4723,30.4978,30.4723,30.4893,1100.0
2010-12-30 09:40:00,35.9,35.94,35.89,35.92,7400.0,30.4723,30.5063,30.4638,30.4893,7400.0
2010-12-30 09:45:00,35.92,35.95,35.92,35.92,3100.0,30.4893,30.5147,30.4893,30.4893,3100.0
2010-12-30 09:50:00,35.92,35.92,35.9,35.91,2800.0,30.4893,30.4893,30.4723,30.4808,2800.0
2010-12-30 09:55:00,35.91,35.91,35.9,35.9,8400.0,30.4808,30.4808,30.4723,30.4723,8400.0
2010-12-30 10:00:00,35.9,35.91,35.89,35.9,9100.0,30.4723,30.4808,30.4638,30.4723,9100.0
2010-12-30 10:05:00,35.9,35.9,35.9,35.9,2000.0,30.4723,30.4723,30.4723,30.4723,2000.0
2010-12-30 10:10:00,35.9,35.9,35.86,35.86,7300.0,30.4723,30.4723,30.4383,30.4383,7300.0
2010-12-30 10:15:00,35.86,35.88,35.85,35.88,2200.0,30.4383,30.4553,30.4299,30.4553,2200.0
2010-12-30 10:20:00,35.89,35.91,35.89,35.9,3300.0,30.4638,30.4808,30.4638,30.4723,3300.0
2010-12-30 10:25:00,35.9,35.91,35.9,35.9,1500.0,30.4723,30.4808,30.4723,30.4723,1500.0
2010-12-30 10:30:00,35.9,35.91,35.9,35.91,3000.0,30.4723,30.4808,30.4723,30.4808,3000.0
2010-12-30 10:35:00,35.92,35.93,35.92,35.93,2600.0,30.4893,30.4978,30.4893,30.4978,2600.0
2010-12-30 10:40:00,35.94,35.94,35.9,35.9,2200.0,30.5063,30.5063,30.4723,30.4723,2200.0
2010-12-30 10:45:00,35.91,35.91,35.9,35.91,900.0,30.4808,30.4808,30.4723,30.4808,900.0
2010-12-30 10:50:00,35.9,35.92,35.9,35.92,3300.0,30.4723,30.4893,30.4723,30.4893,3300.0
2010-12-30 10:55:00,35.93,35.93,35.92,35.93,800.0,30.4978,30.4978,30.4893,30.4978,800.0
2010-12-30 11:00:00,35.92,35.92,35.91,35.91,2000.0,30.4893,30.4893,30.4808,30.4808,2000.0
2010-12-30 11:05:00,35.91,35.91,35.9,35.91,2700.0,30.4808,30.4808,30.4723,30.4808,2700.0
2010-12-30 11:10:00,35.9,35.9,35.89,35.89,1600.0,30.4723,30.4723,30.4638,30.4638,1600.0
2010-12-30 11:15:00,35.88,35.9,35.88,35.9,1300.0,30.4553,30.4723,30.4553,30.4723,1300.0
2010-12-30 11:20:00,35.9,35.91,35.89,35.89,3300.0,30.4723,30.4808,30.4638,30.4638,3300.0
2010-12-30 11:25:00,35.9,35.92,35.9,35.91,1600.0,30.4723,30.4893,30.4723,30.4808,1600.0
2010-12-30 11:30:00,35.91,35.91,35.9,35.9,1100.0,30.4808,30.4808,30.4723,30.4723,1100.0
2010-12-30 11:35:00,35.9,35.91,35.9,35.9,900.0,30.4723,30.4808,30.4723,30.4723,900.0
2010-12-30 11:40:00,35.9,35.9,35.89,35.89,2200.0,30.4723,30.4723,30.4638,30.4638,2200.0
2010-12-30 11:45:00,35.87,35.87,35.87,35.87,300.0,30.4468,30.4468,30.4468,30.4468,300.0
2010-12-30 11:50:00,35.88,35.88,35.88,35.88,300.0,30.4553,30.4553,30.4553,30.4553,300.0
2010-12-30 11:55:00,35.87,35.89,35.87,35.88,3100.0,30.4468,30.4638,30.4468,30.4553,3100.0
2010-12-30 12:00:00,35.89,35.92,35.89,35.92,4200.0,30.4638,30.4893,30.4638,30.4893,4200.0
2010-12-30 12:05:00,35.91,35.91,35.91,35.91,1100.0,30.4808,30.4808,30.4808,30.4808,1100.0
2010-12-30 12:10:00,35.9,35.9,35.9,35.9,4700.0,30.4723,30.4723,30.4723,30.4723,4700.0
2010-12-30 12:15:00,35.9,35.9,35.85,35.86,33300.0,30.4723,30.4723,30.4299,30.4383,33300.0
2010-12-30 12:20:00,35.86,35.88,35.86,35.88,800.0,30.4383,30.4553,30.4383,30.4553,800.0
2010-12-30 12:25:00,35.88,35.89,35.88,35.88,14300.0,30.4553,30.4638,30.4553,30.4553,14300.0
2010-12-30 12:30:00,35.88,35.9,35.85,35.87,42800.0,30.4553,30.4723,30.4299,30.4468,42800.0
2010-12-30 12:35:00,35.87,35.87,35.86,35.87,400.0,30.4468,30.4468,30.4383,30.4468,400.0
2010-12-30 12:40:00,35.87,35.87,35.86,35.86,300.0,30.4468,30.4468,30.4383,30.4383,300.0
2010-12-30 12:45:00,35.87,35.88,35.87,35.87,1900.0,30.4468,30.4553,30.4468,30.4468,1900.0
2010-12-30 12:50:00,35.88,35.88,35.88,35.88,900.0,30.4553,30.4553,30.4553,30.4553,900.0
2010-12-30 12:55:00,35.89,35.9,35.89,35.9,3000.0,30.4638,30.4723,30.4638,30.4723,3000.0
2010-12-30 13:00:00,35.89,35.9,35.89,35.89,800.0,30.4638,30.4723,30.4638,30.4638,800.0
2010-12-30 13:05:00,35.9,35.9,35.89,35.9,600.0,30.4723,30.4723,30.4638,30.4723,600.0
2010-12-30 13:10:00,35.9,35.91,35.89,35.9,9800.0,30.4723,30.4808,30.4638,30.4723,9800.0
2010-12-30 13:15:00,35.9,35.91,35.89,35.9,5700.0,30.4723,30.4808,30.4638,30.4723,5700.0
2010-12-30 13:20:00,35.9,35.91,35.9,35.91,1600.0,30.4723,30.4808,30.4723,30.4808,1600.0
2010-12-30 13:25:00,35.92,35.92,35.9,35.91,3400.0,30.4893,30.4893,30.4723,30.4808,3400.0
2010-12-30 13:30:00,35.91,35.91,35.9,35.9,2800.0,30.4808,30.4808,30.4723,30.4723,2800.0
2010-12-30 13:35:00,35.91,35.92,35.91,35.92,2300.0,30.4808,30.4893,30.4808,30.4893,2300.0
2010-12-30 13:40:00,35.93,35.93,35.92,35.93,1700.0,30.4978,30.4978,30.4893,30.4978,1700.0
2010-12-30 13:45:00,35.93,35.93,35.92,35.93,1100.0,30.4978,30.4978,30.4893,30.4978,1100.0
2010-12-30 13:50:00,35.93,35.93,35.92,35.93,1400.0,30.4978,30.4978,30.4893,30.4978,1400.0
2010-12-30 13:55:00,35.93,35.94,35.93,35.94,1000.0,30.4978,30.5063,30.4978,30.5063,1000.0
2010-12-30 14:00:00,35.94,35.94,35.93,35.93,1300.0,30.5063,30.5063,30.4978,30.4978,1300.0
2010-12-30 14:05:00,35.94,35.94,35.93,35.94,800.0,30.5063,30.5063,30.4978,30.5063,800.0
2010-12-30 14:10:00,35.94,35.94,35.93,35.93,1400.0,30.5063,30.5063,30.4978,30.4978,1400.0
2010-12-30 14:15:00,35.94,35.94,35.93,35.94,1200.0,30.5063,30.5063,30.4978,30.5063,1200.0
2010-12-30 14:20:00,35.93,35.94,35.93,35.93,1200.0,30.4978,30.5063,30.4978,30.4978,1200.0
2010-12-30 14:25:00,35.93,35.94,35.93,35.94,2000.0,30.4978,30.5063,30.4978,30.5063,2000.0
2010-12-30 14:30:00,35.94,35.94,35.93,35.94,800.0,30.5063,30.5063,30.4978,30.5063,800.0
2010-12-30 14:35:00,35.93,35.94,35.93,35.94,1100.0,30.4978,30.5063,30.4978,30.5063,1100.0
2010-12-30 14:40:00,35.93,35.94,35.93,35.93,1600.0,30.4978,30.5063,30.4978,30.4978,1600.0
2010-12-30 14:45:00,35.93,35.94,35.93,35.94,1400.0,30.4978,30.5063,30.4978,30.5063,1400.0
2010-12-30 14:50:00,35.94,35.94,35.93,35.94,3200.0,30.5063,30.5063,30.4978,30.5063,3200.0
2010-12-30 14:55:00,35.93,35.94,35.92,35.92,4900.0,30.4978,30.5063,30.4893,30.4893,4900.0
2010-12-30 15:00:00,35.92,35.93,35.92,35.92,2500.0,30.4893,30.4978,30.4893,30.4893,2500.0
2010-12-30 15:05:00,35.92,35.93,35.9,35.9,5100.0,30.4893,30.4978,30.4723,30.4723,5100.0
2010-12-30 15:10:00,35.9,35.91,35.9,35.9,1000.0,30.4723,30.4808,30.4723,30.4723,1000.0
2010-12-30 15:15:00,35.9,35.94,35.9,35.92,11000.0,30.4723,30.5063,30.4723,30.4893,11000.0
2010-12-30 15:20:00,35.92,35.94,35.91,35.93,6600.0,30.4893,30.5063,30.4808,30.4978,6600.0
2010-12-30 15:25:00,35.94,35.98,35.93,35.97,4100.0,30.5063,30.5402,30.4978,30.5317,4100.0
2010-12-30 15:30:00,35.98,35.98,35.97,35.97,2700.0,30.5402,30.5402,30.5317,30.5317,2700.0
2010-12-30 15:35:00,35.97,35.99,35.97,35.99,3800.0,30.5317,30.5487,30.5317,30.5487,3800.0
2010-12-30 15:40:00,35.99,35.99,35.97,35.97,5200.0,30.5487,30.5487,30.5317,30.5317,5200.0
2010-12-30 15:45:00,35.97,35.97,35.92,35.92,22400.0,30.5317,30.5317,30.4893,30.4893,22400.0
2010-12-30 15:50:00,35.92,35.94,35.92,35.93,15900.0,30.4893,30.5063,30.4893,30.4978,15900.0
2010-12-30 15:55:00,35.94,36.0,35.93,35.99,61400.0,30.5063,30.5572,30.4978,30.5487,61400.0
2010-12-31 09:30:00,35.88,35.94,35.87,35.87,4200.0,30.4553,30.5063,30.4468,30.4468,4200.0
2010-12-31 09:35:00,35.85,35.89,35.84,35.86,7400.0,30.4299,30.4638,30.4214,30.4383,7400.0
2010-12-31 09:40:00,35.79,35.8,35.72,35.75,3700.0,30.3789,30.3874,30.3195,30.345,3700.0
2010-12-31 09:45:00,35.74,35.75,35.71,35.73,1800.0,30.3365,30.345,30.311,30.328,1800.0
2010-12-31 09:50:00,35.76,35.8,35.76,35.79,1900.0,30.3535,30.3874,30.3535,30.3789,1900.0
2010-12-31 09:55:00,35.79,35.79,35.76,35.76,800.0,30.3789,30.3789,30.3535,30.3535,800.0
2010-12-31 10:00:00,35.77,35.78,35.76,35.76,1600.0,30.362,30.3704,30.3535,30.3535,1600.0
2010-12-31 10:05:00,35.74,35.76,35.73,35.76,3200.0,30.3365,30.3535,30.328,30.3535,3200.0
2010-12-31 10:10:00,35.76,35.76,35.76,35.76,200.0,30.3535,30.3535,30.3535,30.3535,200.0
2010-12-31 10:15:00,35.76,35.76,35.75,35.75,1400.0,30.3535,30.3535,30.345,30.345,1400.0
2010-12-31 10:20:00,35.75,35.77,35.75,35.77,1000.0,30.345,30.362,30.345,30.362,1000.0
2010-12-31 10:25:00,35.76,35.77,35.76,35.77,1000.0,30.3535,30.362,30.3535,30.362,1000.0
2010-12-31 10:30:00,35.77,35.77,35.76,35.76,1300.0,30.362,30.362,30.3535,30.3535,1300.0
2010-12-31 10:35:00,35.75,35.75,35.73,35.73,1800.0,30.345,30.345,30.328,30.328,1800.0
2010-12-31 10:40:00,35.74,35.74,35.73,35.73,300.0,30.3365,30.3365,30.328,30.328,300.0
2010-12-31 10:45:00,35.73,35.74,35.72,35.74,2000.0,30.328,30.3365,30.3195,30.3365,2000.0
2010-12-31 10:50:00,35.72,35.73,35.72,35.73,1000.0,30.3195,30.328,30.3195,30.328,1000.0
2010-12-31 10:55:00,35.73,35.73,35.72,35.72,1400.0,30.328,30.328,30.3195,30.3195,1400.0
2010-12-31 11:00:00,35.71,35.74,35.71,35.74,4900.0,30.311,30.3365,30.311,30.3365,4900.0
2010-12-31 11:05:00,35.73,35.74,35.73,35.73,1200.0,30.328,30.3365,30.328,30.328,1200.0
2010-12-31 11:10:00,35.73,35.74,35.73,35.73,700.0,30.328,30.3365,30.328,30.328,700.0
2010-12-31 11:15:00,35.74,35.74,35.73,35.73,700.0,30.3365,30.3365,30.328,30.328,700.0
2010-12-31 11:20:00,35.73,35.74,35.73,35.73,700.0,30.328,30.3365,30.328,30.328,700.0
2010-12-31 11:25:00,35.74,35.74,35.73,35.73,200.0,30.3365,30.3365,30.328,30.328,200.0
2010-12-31 11:30:00,35.73,35.74,35.73,35.74,1500.0,30.328,30.3365,30.328,30.3365,1500.0
2010-12-31 11:35:00,35.74,35.74,35.73,35.74,1000.0,30.3365,30.3365,30.328,30.3365,1000.0
2010-12-31 11:40:00,35.73,35.74,35.73,35.74,800.0,30.328,30.3365,30.328,30.3365,800.0
2010-12-31 11:45:00,35.73,35.73,35.72,35.73,5000.0,30.328,30.328,30.3195,30.328,5000.0
2010-12-31 11:50:00,35.73,35.73,35.72,35.73,600.0,30.328,30.328,30.3195,30.328,600.0
2010-12-31 11:55:00,35.72,35.72,35.72,35.72,200.0,30.3195,30.3195,30.3195,30.3195,200.0
2010-12-31 12:00:00,35.72,35.73,35.72,35.73,1400.0,30.3195,30.328,30.3195,30.328,1400.0
2010-12-31 12:05:00,35.72,35.72,35.72,35.72,2000.0,30.3195,30.3195,30.3195,30.3195,2000.0
2010-12-31 12:10:00,35.73,35.73,35.72,35.73,2000.0,30.328,30.328,30.3195,30.328,2000.0
2010-12-31 12:15:00,35.73,35.73,35.72,35.73,500.0,30.328,30.328,30.3195,30.328,500.0
2010-12-31 12:20:00,35.73,35.73,35.72,35.73,500.0,30.328,30.328,30.3195,30.328,500.0
2010-12-31 12:25:00,35.72,35.72,35.72,35.72,100.0,30.3195,30.3195,30.3195,30.3195,100.0
2010-12-31 12:30:00,35.73,35.73,35.73,35.73,200.0,30.328,30.328,30.328,30.328,200.0
2010-12-31 12:35:00,35.73,35.73,35.72,35.72,500.0,30.328,30.328,30.3195,30.3195,500.0
2010-12-31 12:40:00,35.72,35.72,35.72,35.72,100.0,30.3195,30.3195,30.3195,30.3195,100.0
2010-12-31 12:45:00,35.72,35.73,35.72,35.72,5600.0,30.3195,30.328,30.3195,30.3195,5600.0
2010-12-31 12:50:00,35.72,35.73,35.72,35.73,700.0,30.3195,30.328,30.3195,30.328,700.0
2010-12-31 12:55:00,35.73,35.73,35.73,35.73,400.0,30.328,30.328,30.328,30.328,400.0
2010-12-31 13:00:00,35.73,35.73,35.72,35.72,1200.0,30.328,30.328,30.3195,30.3195,1200.0
2010-12-31 13:05:00,35.73,35.73,35.72,35.72,1100.0,30.328,30.328,30.3195,30.3195,1100.0
2010-12-31 13:10:00,35.72,35.72,35.72,35.72,0.0,30.3195,30.3195,30.3195,30.3195,0.0
2010-12-31 13:15:00,35.73,35.73,35.72,35.73,500.0,30.328,30.328,30.3195,30.328,500.0
2010-12-31 13:20:00,35.73,35.73,35.72,35.72,200.0,30.328,30.328,30.3195,30.3195,200.0
2010-12-31 13:25:00,35.73,35.73,35.72,35.73,500.0,30.328,30.328,30.3195,30.328,500.0
2010-12-31 13:30:00,35.73,35.73,35.72,35.73,700.0,30.328,30.328,30.3195,30.328,700.0
2010-12-31 13:35:00,35.73,35.76,35.73,35.76,5400.0,30.328,30.3535,30.328,30.3535,5400.0
2010-12-31 13:40:00,35.75,35.77,35.75,35.76,900.0,30.345,30.362,30.345,30.3535,900.0
2010-12-31 13:45:00,35.76,35.78,35.76,35.78,2300.0,30.3535,30.3704,30.3535,30.3704,2300.0
2010-12-31 13:50:00,35.77,35.78,35.76,35.77,2300.0,30.362,30.3704,30.3535,30.362,2300.0
2010-12-31 13:55:00,35.78,35.79,35.78,35.79,400.0,30.3704,30.3789,30.3704,30.3789,400.0
2010-12-31 14:00:00,35.79,35.81,35.79,35.81,2000.0,30.3789,30.3959,30.3789,30.3959,2000.0
2010-12-31 14:05:00,35.81,35.82,35.81,35.82,2800.0,30.3959,30.4044,30.3959,30.4044,2800.0
2010-12-31 14:10:00,35.82,35.82,35.81,35.82,600.0,30.4044,30.4044,30.3959,30.4044,600.0
2010-12-31 14:15:00,35.81,35.82,35.81,35.82,1400.0,30.3959,30.4044,30.3959,30.4044,1400.0
2010-12-31 14:20:00,35.81,35.83,35.81,35.83,1200.0,30.3959,30.4129,30.3959,30.4129,1200.0
2010-12-31 14:25:00,35.82,35.83,35.82,35.83,300.0,30.4044,30.4129,30.4044,30.4129,300.0
2010-12-31 14:30:00,35.83,35.83,35.82,35.83,4600.0,30.4129,30.4129,30.4044,30.4129,4600.0
2010-12-31 14:35:00,35.82,35.83,35.81,35.82,8800.0,30.4044,30.4129,30.3959,30.4044,8800.0
2010-12-31 14:40:00,35.81,35.81,35.79,35.79,4300.0,30.3959,30.3959,30.3789,30.3789,4300.0
2010-12-31 14:45:00,35.79,35.79,35.78,35.78,3500.0,30.3789,30.3789,30.3704,30.3704,3500.0
2010-12-31 14:50:00,35.79,35.79,35.78,35.79,600.0,30.3789,30.3789,30.3704,30.3789,600.0
2010-12-31 14:55:00,35.79,35.79,35.78,35.78,800.0,30.3789,30.3789,30.3704,30.3704,800.0
2010-12-31 15:00:00,35.78,35.79,35.78,35.79,800.0,30.3704,30.3789,30.3704,30.3789,800.0
2010-12-31 15:05:00,35.78,35.79,35.78,35.78,800.0,30.3704,30.3789,30.3704,30.3704,800.0
2010-12-31 15:10:00,35.78,35.79,35.78,35.79,900.0,30.3704,30.3789,30.3704,30.3789,900.0
2010-12-31 15:15:00,35.78,35.79,35.78,35.79,1100.0,30.3704,30.3789,30.3704,30.3789,1100.0
2010-12-31 15:20:00,35.79,35.79,35.78,35.78,1200.0,30.3789,30.3789,30.3704,30.3704,1200.0
2010-12-31 15:25:00,35.79,35.79,35.78,35.79,2200.0,30.3789,30.3789,30.3704,30.3789,2200.0
2010-12-31 15:30:00,35.78,35.79,35.78,35.79,1500.0,30.3704,30.3789,30.3704,30.3789,1500.0
2010-12-31 15:35:00,35.79,35.79,35.78,35.78,3100.0,30.3789,30.3789,30.3704,30.3704,3100.0
2010-12-31 15:40:00,35.79,35.79,35.78,35.79,3100.0,30.3789,30.3789,30.3704,30.3789,3100.0
2010-12-31 15:45:00,35.78,35.79,35.62,35.62,36700.0,30.3704,30.3789,30.2346,30.2346,36700.0
2010-12-31 15:50:00,35.62,35.63,35.62,35.62,12500.0,30.2346,30.2431,30.2346,30.2346,12500.0
2010-12-31 15:55:00,35.63,35.63,35.58,35.61,72600.0,30.2431,30.2431,30.2007,30.2261,72600.0
2011-01-03 09:30:00,35.77,35.86,35.66,35.74,35100.0,30.362,30.4383,30.2686,30.3365,35100.0
2011-01-03 09:35:00,35.72,35.78,35.71,35.78,7400.0,30.3195,30.3704,30.311,30.3704,7400.0
2011-01-03 09:40:00,35.76,35.89,35.76,35.89,6400.0,30.3535,30.4638,30.3535,30.4638,6400.0
2011-01-03 09:45:00,35.88,36.02,35.88,35.99,8700.0,30.4553,30.5742,30.4553,30.5487,8700.0
2011-01-03 09:50:00,35.99,35.99,35.92,35.96,5200.0,30.5487,30.5487,30.4893,30.5232,5200.0
2011-01-03 09:55:00,35.96,36.04,35.96,36.02,3900.0,30.5232,30.5911,30.5232,30.5742,3900.0
2011-01-03 10:00:00,36.01,36.03,35.93,35.96,12600.0,30.5657,30.5826,30.4978,30.5232,12600.0
2011-01-03 10:05:00,35.96,36.0,35.96,35.98,8000.0,30.5232,30.5572,30.5232,30.5402,8000.0
2011-01-03 10:10:00,35.99,36.02,35.98,36.02,5400.0,30.5487,30.5742,30.5402,30.5742,5400.0
2011-01-03 10:15:00,36.03,36.09,36.02,36.09,6700.0,30.5826,30.6336,30.5742,30.6336,6700.0
2011-01-03 10:20:00,36.09,36.13,36.08,36.13,6600.0,30.6336,30.6675,30.6251,30.6675,6600.0
2011-01-03 10:25:00,36.14,36.14,36.12,36.14,6000.0,30.676,30.676,30.659,30.676,6000.0
2011-01-03 10:30:00,36.14,36.14,36.11,36.13,4600.0,30.676,30.676,30.6505,30.6675,4600.0
2011-01-03 10:35:00,36.14,36.14,36.12,36.14,7000.0,30.676,30.676,30.659,30.676,7000.0
2011-01-03 10:40:00,36.15,36.17,36.14,36.17,4000.0,30.6845,30.7015,30.676,30.7015,4000.0
2011-01-03 10:45:00,36.17,36.18,36.14,36.18,8200.0,30.7015,30.71,30.676,30.71,8200.0
2011-01-03 10:50:00,36.18,36.18,36.15,36.15,5500.0,30.71,30.71,30.6845,30.6845,5500.0
2011-01-03 10:55:00,36.15,36.15,36.11,36.11,4400.0,30.6845,30.6845,30.6505,30.6505,4400.0
2011-01-03 11:00:00,36.11,36.12,36.1,36.11,9600.0,30.6505,30.659,30.6421,30.6505,9600.0
2011-01-03 11:05:00,36.11,36.13,36.11,36.13,6200.0,30.6505,30.6675,30.6505,30.6675,6200.0
2011-01-03 11:10:00,36.14,36.14,36.13,36.14,5000.0,30.676,30.676,30.6675,30.676,5000.0
2011-01-03 11:15:00,36.14,36.16,36.13,36.15,4000.0,30.676,30.693,30.6675,30.6845,4000.0
2011-01-03 11:20:00,36.14,36.16,36.14,36.16,11500.0,30.676,30.693,30.676,30.693,11500.0
2011-01-03 11:25:00,36.16,36.17,36.14,36.17,9600.0,30.693,30.7015,30.676,30.7015,9600.0
2011-01-03 11:30:00,36.18,36.18,36.16,36.16,5100.0,30.71,30.71,30.693,30.693,5100.0
2011-01-03 11:35:00,36.15,36.19,36.15,36.19,6500.0,30.6845,30.7185,30.6845,30.7185,6500.0
2011-01-03 11:40:00,36.19,36.2,36.17,36.17,5600.0,30.7185,30.7269,30.7015,30.7015,5600.0
2011-01-03 11:45:00,36.17,36.19,36.16,36.16,2900.0,30.7015,30.7185,30.693,30.693,2900.0
2011-01-03 11:50:00,36.16,36.18,36.15,36.15,4600.0,30.693,30.71,30.6845,30.6845,4600.0
2011-01-03 11:55:00,36.15,36.18,36.15,36.18,4900.0,30.6845,30.71,30.6845,30.71,4900.0
2011-01-03 12:00:00,36.18,36.18,36.14,36.15,9500.0,30.71,30.71,30.676,30.6845,9500.0
2011-01-03 12:05:00,36.15,36.15,36.13,36.15,5300.0,30.6845,30.6845,30.6675,30.6845,5300.0
2011-01-03 12:10:00,36.15,36.15,36.14,36.14,4800.0,30.6845,30.6845,30.676,30.676,4800.0
2011-01-03 12:15:00,36.14,36.14,36.12,36.12,3300.0,30.676,30.676,30.659,30.659,3300.0
2011-01-03 12:20:00,36.12,36.13,36.12,36.13,5200.0,30.659,30.6675,30.659,30.6675,5200.0
2011-01-03 12:25:00,36.12,36.13,36.12,36.13,3500.0,30.659,30.6675,30.659,30.6675,3500.0
2011-01-03 12:30:00,36.13,36.14,36.13,36.14,5100.0,30.6675,30.676,30.6675,30.676,5100.0
2011-01-03 12:35:00,36.14,36.15,36.13,36.15,3500.0,30.676,30.6845,30.6675,30.6845,3500.0
2011-01-03 12:40:00,36.14,36.15,36.14,36.14,3100.0,30.676,30.6845,30.676,30.676,3100.0
2011-01-03 12:45:00,36.15,36.15,36.14,36.14,2400.0,30.6845,30.6845,30.676,30.676,2400.0
2011-01-03 12:50:00,36.14,36.16,36.14,36.15,4600.0,30.676,30.693,30.676,30.6845,4600.0
2011-01-03 12:55:00,36.15,36.17,36.13,36.16,24700.0,30.6845,30.7015,30.6675,30.693,24700.0
2011-01-03 13:00:00,36.16,36.17,36.15,36.16,9800.0,30.693,30.7015,30.6845,30.693,9800.0
2011-01-03 13:05:00,36.16,36.16,36.15,36.16,4100.0,30.693,30.693,30.6845,30.693,4100.0
2011-01-03 13:10:00,36.16,36.17,36.15,36.17,6200.0,30.693,30.7015,30.6845,30.7015,6200.0
2011-01-03 13:15:00,36.16,36.2,36.16,36.2,6100.0,30.693,30.7269,30.693,30.7269,6100.0
2011-01-03 13:20:00,36.19,36.23,36.19,36.23,10600.0,30.7185,30.7524,30.7185,30.7524,10600.0
2011-01-03 13:25:00,36.23,36.23,36.21,36.22,26900.0,30.7524,30.7524,30.7354,30.7439,26900.0
2011-01-03 13:30:00,36.21,36.21,36.2,36.2,5500.0,30.7354,30.7354,30.7269,30.7269,5500.0
2011-01-03 13:35:00,36.2,36.21,36.2,36.21,3300.0,30.7269,30.7354,30.7269,30.7354,3300.0
2011-01-03 13:40:00,36.2,36.21,36.2,36.21,6400.0,30.7269,30.7354,30.7269,30.7354,6400.0
2011-01-03 13:45:00,36.2,36.22,36.2,36.21,5900.0,30.7269,30.7439,30.7269,30.7354,5900.0
2011-01-03 13:50:00,36.22,36.22,36.21,36.22,5500.0,30.7439,30.7439,30.7354,30.7439,5500.0
2011-01-03 13:55:00,36.21,36.22,36.21,36.22,5000.0,30.7354,30.7439,30.7354,30.7439,5000.0
2011-01-03 14:00:00,36.21,36.22,36.2,36.2,4700.0,30.7354,30.7439,30.7269,30.7269,4700.0
2011-01-03 14:05:00,36.21,36.21,36.19,36.21,2600.0,30.7354,30.7354,30.7185,30.7354,2600.0
2011-01-03 14:10:00,36.2,36.2,36.19,36.19,4700.0,30.7269,30.7269,30.7185,30.7185,4700.0
2011-01-03 14:15:00,36.19,36.2,36.19,36.2,3500.0,30.7185,30.7269,30.7185,30.7269,3500.0
2011-01-03 14:20:00,36.2,36.2,36.19,36.2,1000.0,30.7269,30.7269,30.7185,30.7269,1000.0
2011-01-03 14:25:00,36.19,36.2,36.19,36.19,2400.0,30.7185,30.7269,30.7185,30.7185,2400.0
2011-01-03 14:30:00,36.19,36.2,36.19,36.2,4800.0,30.7185,30.7269,30.7185,30.7269,4800.0
2011-01-03 14:35:00,36.2,36.2,36.19,36.19,3200.0,30.7269,30.7269,30.7185,30.7185,3200.0
2011-01-03 14:40:00,36.2,36.22,36.19,36.22,6400.0,30.7269,30.7439,30.7185,30.7439,6400.0
2011-01-03 14:45:00,36.22,36.24,36.21,36.23,35500.0,30.7439,30.7609,30.7354,30.7524,35500.0
2011-01-03 14:50:00,36.22,36.23,36.21,36.22,16000.0,30.7439,30.7524,30.7354,30.7439,16000.0
2011-01-03 14:55:00,36.22,36.22,36.2,36.21,16600.0,30.7439,30.7439,30.7269,30.7354,16600.0
2011-01-03 15:00:00,36.21,36.21,36.19,36.2,8200.0,30.7354,30.7354,30.7185,30.7269,8200.0
2011-01-03 15:05:00,36.2,36.2,36.18,36.19,10800.0,30.7269,30.7269,30.71,30.7185,10800.0
2011-01-03 15:10:00,36.19,36.19,36.17,36.18,6300.0,30.7185,30.7185,30.7015,30.71,6300.0
2011-01-03 15:15:00,36.18,36.2,36.17,36.2,10800.0,30.71,30.7269,30.7015,30.7269,10800.0
2011-01-03 15:20:00,36.19,36.2,36.18,36.18,6300.0,30.7185,30.7269,30.71,30.71,6300.0
2011-01-03 15:25:00,36.18,36.19,36.18,36.18,4100.0,30.71,30.7185,30.71,30.71,4100.0
2011-01-03 15:30:00,36.19,36.21,36.18,36.21,12600.0,30.7185,30.7354,30.71,30.7354,12600.0
2011-01-03 15:35:00,36.2,36.21,36.2,36.21,5300.0,30.7269,30.7354,30.7269,30.7354,5300.0
2011-01-03 15:40:00,36.21,36.23,36.21,36.21,15500.0,30.7354,30.7524,30.7354,30.7354,15500.0
2011-01-03 15:45:00,36.22,36.25,36.22,36.25,16400.0,30.7439,30.7694,30.7439,30.7694,16400.0
2011-01-03 15:50:00,36.25,36.3,36.19,36.2,39500.0,30.7694,30.8118,30.7185,30.7269,39500.0
2011-01-03 15:55:00,36.2,36.24,36.2,36.22,48300.0,30.7269,30.7609,30.7269,30.7439,48300.0
2011-01-04 09:30:00,36.24,36.24,36.21,36.22,4800.0,30.7609,30.7609,30.7354,30.7439,4800.0
2011-01-04 09:35:00,36.13,36.14,36.09,36.1,2500.0,30.6675,30.676,30.6336,30.6421,2500.0
2011-01-04 09:40:00,36.1,36.1,36.03,36.03,2000.0,30.6421,30.6421,30.5826,30.5826,2000.0
2011-01-04 09:45:00,36.03,36.04,35.96,35.96,3100.0,30.5826,30.5911,30.5232,30.5232,3100.0
2011-01-04 09:50:00,35.96,35.96,35.88,35.88,3800.0,30.5232,30.5232,30.4553,30.4553,3800.0
2011-01-04 09:55:00,35.87,35.9,35.87,35.89,4300.0,30.4468,30.4723,30.4468,30.4638,4300.0
2011-01-04 10:00:00,35.9,35.95,35.9,35.93,5700.0,30.4723,30.5147,30.4723,30.4978,5700.0
2011-01-04 10:05:00,35.93,35.93,35.9,35.92,4300.0,30.4978,30.4978,30.4723,30.4893,4300.0
2011-01-04 10:10:00,35.91,35.93,35.9,35.91,6800.0,30.4808,30.4978,30.4723,30.4808,6800.0
2011-01-04 10:15:00,35.9,35.94,35.87,35.94,6200.0,30.4723,30.5063,30.4468,30.5063,6200.0
2011-01-04 10:20:00,35.94,35.97,35.94,35.97,2800.0,30.5063,30.5317,30.5063,30.5317,2800.0
2011-01-04 10:25:00,35.97,35.97,35.93,35.93,1700.0,30.5317,30.5317,30.4978,30.4978,1700.0
2011-01-04 10:30:00,35.94,35.95,35.91,35.91,2400.0,30.5063,30.5147,30.4808,30.4808,2400.0
2011-01-04 10:35:00,35.91,35.94,35.91,35.93,3900.0,30.4808,30.5063,30.4808,30.4978,3900.0
2011-01-04 10:40:00,35.93,35.93,35.92,35.92,500.0,30.4978,30.4978,30.4893,30.4893,500.0
2011-01-04 10:45:00,35.92,35.94,35.9,35.9,5200.0,30.4893,30.5063,30.4723,30.4723,5200.0
2011-01-04 10:50:00,35.9,35.9,35.86,35.87,3100.0,30.4723,30.4723,30.4383,30.4468,3100.0
2011-01-04 10:55:00,35.87,35.89,35.86,35.86,1500.0,30.4468,30.4638,30.4383,30.4383,1500.0
2011-01-04 11:00:00,35.87,35.87,35.83,35.85,5100.0,30.4468,30.4468,30.4129,30.4299,5100.0
2011-01-04 11:05:00,35.85,35.85,35.81,35.82,7200.0,30.4299,30.4299,30.3959,30.4044,7200.0
2011-01-04 11:10:00,35.81,35.85,35.8,35.85,6100.0,30.3959,30.4299,30.3874,30.4299,6100.0
2011-01-04 11:15:00,35.85,35.85,35.81,35.84,1500.0,30.4299,30.4299,30.3959,30.4214,1500.0
2011-01-04 11:20:00,35.84,35.87,35.83,35.87,3700.0,30.4214,30.4468,30.4129,30.4468,3700.0
2011-01-04 11:25:00,35.87,35.89,35.85,35.86,7600.0,30.4468,30.4638,30.4299,30.4383,7600.0
2011-01-04 11:30:00,35.85,35.86,35.83,35.85,7400.0,30.4299,30.4383,30.4129,30.4299,7400.0
2011-01-04 11:35:00,35.84,35.85,35.84,35.85,1200.0,30.4214,30.4299,30.4214,30.4299,1200.0
2011-01-04 11:40:00,35.85,35.85,35.84,35.84,2000.0,30.4299,30.4299,30.4214,30.4214,2000.0
2011-01-04 11:45:00,35.84,35.84,35.83,35.84,1100.0,30.4214,30.4214,30.4129,30.4214,1100.0
2011-01-04 11:50:00,35.83,35.84,35.82,35.83,15100.0,30.4129,30.4214,30.4044,30.4129,15100.0
2011-01-04 11:55:00,35.83,35.85,35.83,35.83,9400.0,30.4129,30.4299,30.4129,30.4129,9400.0
2011-01-04 12:00:00,35.83,35.84,35.81,35.81,2600.0,30.4129,30.4214,30.3959,30.3959,2600.0
2011-01-04 12:05:00,35.8,35.81,35.72,35.72,6900.0,30.3874,30.3959,30.3195,30.3195,6900.0
2011-01-04 12:10:00,35.72,35.76,35.72,35.74,5700.0,30.3195,30.3535,30.3195,30.3365,5700.0
2011-01-04 12:15:00,35.75,35.75,35.74,35.74,800.0,30.345,30.345,30.3365,30.3365,800.0
2011-01-04 12:20:00,35.74,35.75,35.7,35.71,3800.0,30.3365,30.345,30.3025,30.311,3800.0
2011-01-04 12:25:00,35.71,35.71,35.68,35.68,1500.0,30.311,30.311,30.2856,30.2856,1500.0
2011-01-04 12:30:00,35.68,35.7,35.67,35.67,4800.0,30.2856,30.3025,30.2771,30.2771,4800.0
2011-01-04 12:35:00,35.67,35.71,35.67,35.7,2800.0,30.2771,30.311,30.2771,30.3025,2800.0
2011-01-04 12:40:00,35.69,35.72,35.67,35.7,14500.0,30.294,30.3195,30.2771,30.3025,14500.0
2011-01-04 12:45:00,35.7,35.72,35.7,35.7,4000.0,30.3025,30.3195,30.3025,30.3025,4000.0
2011-01-04 12:50:00,35.71,35.73,35.7,35.7,45400.0,30.311,30.328,30.3025,30.3025,45400.0
2011-01-04 12:55:00,35.7,35.71,35.7,35.71,1100.0,30.3025,30.311,30.3025,30.311,1100.0
2011-01-04 13:00:00,35.72,35.73,35.7,35.7,1800.0,30.3195,30.328,30.3025,30.3025,1800.0
2011-01-04 13:05:00,35.71,35.71,35.64,35.64,8400.0,30.311,30.311,30.2516,30.2516,8400.0
2011-01-04 13:10:00,35.64,35.65,35.64,35.65,4500.0,30.2516,30.2601,30.2516,30.2601,4500.0
2011-01-04 13:15:00,35.64,35.67,35.64,35.66,5100.0,30.2516,30.2771,30.2516,30.2686,5100.0
2011-01-04 13:20:00,35.66,35.7,35.66,35.7,3800.0,30.2686,30.3025,30.2686,30.3025,3800.0
2011-01-04 13:25:00,35.7,35.71,35.7,35.71,800.0,30.3025,30.311,30.3025,30.311,800.0
2011-01-04 13:30:00,35.72,35.75,35.72,35.74,2100.0,30.3195,30.345,30.3195,30.3365,2100.0
2011-01-04 13:35:00,35.74,35.75,35.74,35.74,1400.0,30.3365,30.345,30.3365,30.3365,1400.0
2011-01-04 13:40:00,35.74,35.74,35.72,35.74,5300.0,30.3365,30.3365,30.3195,30.3365,5300.0
2011-01-04 13:45:00,35.74,35.78,35.74,35.77,4600.0,30.3365,30.3704,30.3365,30.362,4600.0
2011-01-04 13:50:00,35.77,35.77,35.77,35.77,400.0,30.362,30.362,30.362,30.362,400.0
2011-01-04 13:55:00,35.78,35.78,35.76,35.76,3400.0,30.3704,30.3704,30.3535,30.3535,3400.0
2011-01-04 14:00:00,35.77,35.77,35.74,35.74,5400.0,30.362,30.362,30.3365,30.3365,5400.0
2011-01-04 14:05:00,35.75,35.79,35.74,35.77,12600.0,30.345,30.3789,30.3365,30.362,12600.0
2011-01-04 14:10:00,35.77,35.8,35.77,35.8,3300.0,30.362,30.3874,30.362,30.3874,3300.0
2011-01-04 14:15:00,35.79,35.82,35.79,35.82,4000.0,30.3789,30.4044,30.3789,30.4044,4000.0
2011-01-04 14:20:00,35.82,35.85,35.81,35.84,4900.0,30.4044,30.4299,30.3959,30.4214,4900.0
2011-01-04 14:25:00,35.85,35.88,35.85,35.88,3100.0,30.4299,30.4553,30.4299,30.4553,3100.0
2011-01-04 14:30:00,35.88,35.88,35.87,35.88,900.0,30.4553,30.4553,30.4468,30.4553,900.0
2011-01-04 14:35:00,35.88,35.88,35.84,35.84,5500.0,30.4553,30.4553,30.4214,30.4214,5500.0
2011-01-04 14:40:00,35.85,35.89,35.85,35.86,4100.0,30.4299,30.4638,30.4299,30.4383,4100.0
2011-01-04 14:45:00,35.87,35.87,35.86,35.86,800.0,30.4468,30.4468,30.4383,30.4383,800.0
2011-01-04 14:50:00,35.86,35.87,35.83,35.83,3600.0,30.4383,30.4468,30.4129,30.4129,3600.0
2011-01-04 14:55:00,35.84,35.84,35.83,35.83,1700.0,30.4214,30.4214,30.4129,30.4129,1700.0
2011-01-04 15:00:00,35.83,35.85,35.81,35.81,4900.0,30.4129,30.4299,30.3959,30.3959,4900.0
2011-01-04 15:05:00,35.82,35.83,35.78,35.8,3900.0,30.4044,30.4129,30.3704,30.3874,3900.0
2011-01-04 15:10:00,35.79,35.8,35.78,35.78,5100.0,30.3789,30.3874,30.3704,30.3704,5100.0
2011-01-04 15:15:00,35.79,35.8,35.78,35.78,4300.0,30.3789,30.3874,30.3704,30.3704,4300.0
2011-01-04 15:20:00,35.78,35.79,35.76,35.78,8600.0,30.3704,30.3789,30.3535,30.3704,8600.0
2011-01-04 15:25:00,35.79,35.82,35.79,35.81,2100.0,30.3789,30.4044,30.3789,30.3959,2100.0
2011-01-04 15:30:00,35.81,35.82,35.77,35.78,12900.0,30.3959,30.4044,30.362,30.3704,12900.0
2011-01-04 15:35:00,35.8,35.82,35.79,35.81,11300.0,30.3874,30.4044,30.3789,30.3959,11300.0
2011-01-04 15:40:00,35.81,35.81,35.78,35.8,7000.0,30.3959,30.3959,30.3704,30.3874,7000.0
2011-01-04 15:45:00,35.8,35.82,35.78,35.8,11300.0,30.3874,30.4044,30.3704,30.3874,11300.0
2011-01-04 15:50:00,35.81,35.82,35.8,35.82,6000.0,30.3959,30.4044,30.3874,30.4044,6000.0
2011-01-04 15:55:00,35.82,35.84,35.79,35.83,41400.0,30.4044,30.4214,30.3789,30.4129,41400.0
2011-01-05 09:30:00,35.7,35.82,35.55,35.82,5800.0,30.3025,30.4044,30.1752,30.4044,5800.0
2011-01-05 09:35:00,35.82,35.82,35.76,35.8,3700.0,30.4044,30.4044,30.3535,30.3874,3700.0
2011-01-05 09:40:00,35.83,35.94,35.82,35.89,3900.0,30.4129,30.5063,30.4044,30.4638,3900.0
2011-01-05 09:45:00,35.9,35.91,35.84,35.84,1900.0,30.4723,30.4808,30.4214,30.4214,1900.0
2011-01-05 09:50:00,35.84,35.85,35.78,35.79,2700.0,30.4214,30.4299,30.3704,30.3789,2700.0
2011-01-05 09:55:00,35.81,35.86,35.81,35.83,2000.0,30.3959,30.4383,30.3959,30.4129,2000.0
2011-01-05 10:00:00,35.85,35.86,35.79,35.86,1800.0,30.4299,30.4383,30.3789,30.4383,1800.0
2011-01-05 10:05:00,35.88,35.94,35.88,35.92,2700.0,30.4553,30.5063,30.4553,30.4893,2700.0
2011-01-05 10:10:00,35.93,35.94,35.93,35.93,1100.0,30.4978,30.5063,30.4978,30.4978,1100.0
2011-01-05 10:15:00,35.93,35.93,35.89,35.93,3400.0,30.4978,30.4978,30.4638,30.4978,3400.0
2011-01-05 10:20:00,35.94,35.98,35.94,35.97,5300.0,30.5063,30.5402,30.5063,30.5317,5300.0
2011-01-05 10:25:00,35.97,35.97,35.94,35.95,1300.0,30.5317,30.5317,30.5063,30.5147,1300.0
2011-01-05 10:30:00,35.96,35.96,35.92,35.92,2100.0,30.5232,30.5232,30.4893,30.4893,2100.0
2011-01-05 10:35:00,35.93,35.95,35.93,35.95,1400.0,30.4978,30.5147,30.4978,30.5147,1400.0
2011-01-05 10:40:00,35.94,35.96,35.94,35.95,1400.0,30.5063,30.5232,30.5063,30.5147,1400.0
2011-01-05 10:45:00,35.95,35.96,35.93,35.93,7300.0,30.5147,30.5232,30.4978,30.4978,7300.0
2011-01-05 10:50:00,35.93,35.94,35.93,35.93,2200.0,30.4978,30.5063,30.4978,30.4978,2200.0
2011-01-05 10:55:00,35.93,35.93,35.88,35.89,1700.0,30.4978,30.4978,30.4553,30.4638,1700.0
2011-01-05 11:00:00,35.91,35.91,35.91,35.91,400.0,30.4808,30.4808,30.4808,30.4808,400.0
2011-01-05 11:05:00,35.92,35.96,35.92,35.96,5900.0,30.4893,30.5232,30.4893,30.5232,5900.0
2011-01-05 11:10:00,35.97,35.97,35.93,35.94,2500.0,30.5317,30.5317,30.4978,30.5063,2500.0
2011-01-05 11:15:00,35.95,35.97,35.95,35.97,1700.0,30.5147,30.5317,30.5147,30.5317,1700.0
2011-01-05 11:20:00,35.98,36.03,35.98,36.03,1300.0,30.5402,30.5826,30.5402,30.5826,1300.0
2011-01-05 11:25:00,36.03,36.07,36.03,36.06,1700.0,30.5826,30.6166,30.5826,30.6081,1700.0
2011-01-05 11:30:00,36.06,36.11,36.06,36.1,3200.0,30.6081,30.6505,30.6081,30.6421,3200.0
2011-01-05 11:35:00,36.1,36.14,36.1,36.14,2200.0,30.6421,30.676,30.6421,30.676,2200.0
2011-01-05 11:40:00,36.12,36.13,36.1,36.1,6300.0,30.659,30.6675,30.6421,30.6421,6300.0
2011-01-05 11:45:00,36.1,36.1,36.07,36.07,3900.0,30.6421,30.6421,30.6166,30.6166,3900.0
2011-01-05 11:50:00,36.06,36.06,36.02,36.05,2900.0,30.6081,30.6081,30.5742,30.5996,2900.0
2011-01-05 11:55:00,36.06,36.07,36.06,36.06,1100.0,30.6081,30.6166,30.6081,30.6081,1100.0
2011-01-05 12:00:00,36.06,36.09,36.06,36.09,2200.0,30.6081,30.6336,30.6081,30.6336,2200.0
2011-01-05 12:05:00,36.08,36.11,36.08,36.1,7900.0,30.6251,30.6505,30.6251,30.6421,7900.0
2011-01-05 12:10:00,36.1,36.1,36.06,36.07,2800.0,30.6421,30.6421,30.6081,30.6166,2800.0
2011-01-05 12:15:00,36.04,36.05,36.03,36.04,2200.0,30.5911,30.5996,30.5826,30.5911,2200.0
2011-01-05 12:20:00,36.04,36.04,36.04,36.04,400.0,30.5911,30.5911,30.5911,30.5911,400.0
2011-01-05 12:25:00,36.05,36.07,36.04,36.06,4400.0,30.5996,30.6166,30.5911,30.6081,4400.0
2011-01-05 12:30:00,36.06,36.09,36.06,36.09,1800.0,30.6081,30.6336,30.6081,30.6336,1800.0
2011-01-05 12:35:00,36.09,36.11,36.08,36.09,2700.0,30.6336,30.6505,30.6251,30.6336,2700.0
2011-01-05 12:40:00,36.1,36.1,36.09,36.09,600.0,30.6421,30.6421,30.6336,30.6336,600.0
2011-01-05 12:45:00,36.09,36.09,36.07,36.08,4500.0,30.6336,30.6336,30.6166,30.6251,4500.0
2011-01-05 12:50:00,36.09,36.09,36.08,36.09,1200.0,30.6336,30.6336,30.6251,30.6336,1200.0
2011-01-05 12:55:00,36.08,36.11,36.08,36.11,1800.0,30.6251,30.6505,30.6251,30.6505,1800.0
2011-01-05 13:00:00,36.1,36.12,36.08,36.08,3300.0,30.6421,30.659,30.6251,30.6251,3300.0
2011-01-05 13:05:00,36.08,36.09,36.08,36.09,800.0,30.6251,30.6336,30.6251,30.6336,800.0
2011-01-05 13:10:00,36.09,36.09,36.08,36.09,3800.0,30.6336,30.6336,30.6251,30.6336,3800.0
2011-01-05 13:15:00,36.1,36.1,36.08,36.09,7000.0,30.6421,30.6421,30.6251,30.6336,7000.0
2011-01-05 13:20:00,36.09,36.14,36.09,36.13,13400.0,30.6336,30.676,30.6336,30.6675,13400.0
2011-01-05 13:25:00,36.14,36.14,36.13,36.14,1200.0,30.676,30.676,30.6675,30.676,1200.0
2011-01-05 13:30:00,36.13,36.14,36.13,36.13,600.0,30.6675,30.676,30.6675,30.6675,600.0
2011-01-05 13:35:00,36.13,36.14,36.13,36.13,2800.0,30.6675,30.676,30.6675,30.6675,2800.0
2011-01-05 13:40:00,36.13,36.14,36.13,36.14,1100.0,30.6675,30.676,30.6675,30.676,1100.0
2011-01-05 13:45:00,36.14,36.14,36.13,36.14,800.0,30.676,30.676,30.6675,30.676,800.0
2011-01-05 13:50:00,36.13,36.14,36.13,36.14,900.0,30.6675,30.676,30.6675,30.676,900.0
2011-01-05 13:55:00,36.14,36.14,36.13,36.13,1700.0,30.676,30.676,30.6675,30.6675,1700.0
2011-01-05 14:00:00,36.13,36.14,36.13,36.14,8200.0,30.6675,30.676,30.6675,30.676,8200.0
2011-01-05 14:05:00,36.14,36.14,36.13,36.13,1200.0,30.676,30.676,30.6675,30.6675,1200.0
2011-01-05 14:10:00,36.14,36.14,36.13,36.13,1500.0,30.676,30.676,30.6675,30.6675,1500.0
2011-01-05 14:15:00,36.13,36.14,36.13,36.14,1900.0,30.6675,30.676,30.6675,30.676,1900.0
2011-01-05 14:20:00,36.14,36.14,36.1,36.1,5800.0,30.676,30.676,30.6421,30.6421,5800.0
2011-01-05 14:25:00,36.1,36.11,36.1,36.11,2400.0,30.6421,30.6505,30.6421,30.6505,2400.0
2011-01-05 14:30:00,36.11,36.11,36.1,36.1,600.0,30.6505,30.6505,30.6421,30.6421,600.0
2011-01-05 14:35:00,36.1,36.11,36.07,36.07,8000.0,30.6421,30.6505,30.6166,30.6166,8000.0
2011-01-05 14:40:00,36.07,36.08,36.07,36.08,3100.0,30.6166,30.6251,30.6166,30.6251,3100.0
2011-01-05 14:45:00,36.07,36.08,36.07,36.07,4100.0,30.6166,30.6251,30.6166,30.6166,4100.0
2011-01-05 14:50:00,36.07,36.08,36.07,36.08,4200.0,30.6166,30.6251,30.6166,30.6251,4200.0
2011-01-05 14:55:00,36.07,36.08,36.07,36.08,2300.0,30.6166,30.6251,30.6166,30.6251,2300.0
2011-01-05 15:00:00,36.07,36.11,36.07,36.11,10000.0,30.6166,30.6505,30.6166,30.6505,10000.0
2011-01-05 15:05:00,36.1,36.11,36.1,36.11,2100.0,30.6421,30.6505,30.6421,30.6505,2100.0
2011-01-05 15:10:00,36.11,36.11,36.1,36.1,4300.0,30.6505,30.6505,30.6421,30.6421,4300.0
2011-01-05 15:15:00,36.11,36.11,36.1,36.11,3100.0,30.6505,30.6505,30.6421,30.6505,3100.0
2011-01-05 15:20:00,36.1,36.11,36.1,36.11,2600.0,30.6421,30.6505,30.6421,30.6505,2600.0
2011-01-05 15:25:00,36.11,36.11,36.1,36.1,3000.0,30.6505,30.6505,30.6421,30.6421,3000.0
2011-01-05 15:30:00,36.11,36.11,36.1,36.1,3700.0,30.6505,30.6505,30.6421,30.6421,3700.0
2011-01-05 15:35:00,36.1,36.11,36.1,36.11,4500.0,30.6421,30.6505,30.6421,30.6505,4500.0
2011-01-05 15:40:00,36.11,36.11,36.1,36.11,9900.0,30.6505,30.6505,30.6421,30.6505,9900.0
2011-01-05 15:45:00,36.11,36.15,36.1,36.14,12200.0,30.6505,30.6845,30.6421,30.676,12200.0
2011-01-05 15:50:00,36.14,36.16,36.14,36.15,7100.0,30.676,30.693,30.676,30.6845,7100.0
2011-01-05 15:55:00,36.16,36.18,36.15,36.18,21900.0,30.693,30.71,30.6845,30.71,21900.0
2011-01-06 09:30:00,36.14,36.14,36.04,36.06,4900.0,30.676,30.676,30.5911,30.6081,4900.0
2011-01-06 09:35:00,36.08,36.13,36.08,36.1,1500.0,30.6251,30.6675,30.6251,30.6421,1500.0
2011-01-06 09:40:00,36.1,36.13,36.1,36.1,2300.0,30.6421,30.6675,30.6421,30.6421,2300.0
2011-01-06 09:45:00,36.11,36.17,36.11,36.14,1600.0,30.6505,30.7015,30.6505,30.676,1600.0
2011-01-06 09:50:00,36.15,36.16,36.14,36.14,500.0,30.6845,30.693,30.676,30.676,500.0
2011-01-06 09:55:00,36.14,36.14,36.09,36.09,1900.0,30.676,30.676,30.6336,30.6336,1900.0
2011-01-06 10:00:00,36.08,36.13,36.08,36.08,2000.0,30.6251,30.6675,30.6251,30.6251,2000.0
2011-01-06 10:05:00,36.08,36.08,36.07,36.07,1000.0,30.6251,30.6251,30.6166,30.6166,1000.0
2011-01-06 10:10:00,36.06,36.08,36.04,36.04,3400.0,30.6081,30.6251,30.5911,30.5911,3400.0
2011-01-06 10:15:00,36.05,36.07,36.04,36.07,2400.0,30.5996,30.6166,30.5911,30.6166,2400.0
2011-01-06 10:20:00,36.07,36.11,36.07,36.11,1100.0,30.6166,30.6505,30.6166,30.6505,1100.0
2011-01-06 10:25:00,36.08,36.12,36.08,36.1,1300.0,30.6251,30.659,30.6251,30.6421,1300.0
2011-01-06 10:30:00,36.1,36.11,36.09,36.11,800.0,30.6421,30.6505,30.6336,30.6505,800.0
2011-01-06 10:35:00,36.11,36.19,36.11,36.19,1100.0,30.6505,30.7185,30.6505,30.7185,1100.0
2011-01-06 10:40:00,36.19,36.24,36.19,36.24,2500.0,30.7185,30.7609,30.7185,30.7609,2500.0
2011-01-06 10:45:00,36.24,36.25,36.22,36.23,4000.0,30.7609,30.7694,30.7439,30.7524,4000.0
2011-01-06 10:50:00,36.24,36.24,36.17,36.19,1900.0,30.7609,30.7609,30.7015,30.7185,1900.0
2011-01-06 10:55:00,36.19,36.19,36.13,36.15,3300.0,30.7185,30.7185,30.6675,30.6845,3300.0
2011-01-06 11:00:00,36.17,36.18,36.1,36.1,1400.0,30.7015,30.71,30.6421,30.6421,1400.0
2011-01-06 11:05:00,36.09,36.1,36.06,36.06,2700.0,30.6336,30.6421,30.6081,30.6081,2700.0
2011-01-06 11:10:00,36.04,36.07,36.04,36.07,2400.0,30.5911,30.6166,30.5911,30.6166,2400.0
2011-01-06 11:15:00,36.08,36.13,36.08,36.11,7100.0,30.6251,30.6675,30.6251,30.6505,7100.0
2011-01-06 11:20:00,36.12,36.12,36.11,36.12,800.0,30.659,30.659,30.6505,30.659,800.0
2011-01-06 11:25:00,36.11,36.11,36.1,36.11,600.0,30.6505,30.6505,30.6421,30.6505,600.0
2011-01-06 11:30:00,36.1,36.13,36.1,36.13,600.0,30.6421,30.6675,30.6421,30.6675,600.0
2011-01-06 11:35:00,36.12,36.13,36.11,36.11,3100.0,30.659,30.6675,30.6505,30.6505,3100.0
2011-01-06 11:40:00,36.09,36.12,36.09,36.12,900.0,30.6336,30.659,30.6336,30.659,900.0
2011-01-06 11:45:00,36.11,36.13,36.11,36.11,900.0,30.6505,30.6675,30.6505,30.6505,900.0
2011-01-06 11:50:00,36.1,36.15,36.1,36.11,7800.0,30.6421,30.6845,30.6421,30.6505,7800.0
2011-01-06 11:55:00,36.12,36.12,36.08,36.08,6000.0,30.659,30.659,30.6251,30.6251,6000.0
2011-01-06 12:00:00,36.09,36.11,36.08,36.09,1600.0,30.6336,30.6505,30.6251,30.6336,1600.0
2011-01-06 12:05:00,36.08,36.09,36.08,36.08,2800.0,30.6251,30.6336,30.6251,30.6251,2800.0
2011-01-06 12:10:00,36.08,36.1,36.08,36.1,2900.0,30.6251,30.6421,30.6251,30.6421,2900.0
2011-01-06 12:15:00,36.09,36.09,36.08,36.08,800.0,30.6336,30.6336,30.6251,30.6251,800.0
2011-01-06 12:20:00,36.08,36.09,36.05,36.06,3800.0,30.6251,30.6336,30.5996,30.6081,3800.0
2011-01-06 12:25:00,36.07,36.07,36.06,36.06,10800.0,30.6166,30.6166,30.6081,30.6081,10800.0
2011-01-06 12:30:00,36.07,36.1,36.06,36.1,1600.0,30.6166,30.6421,30.6081,30.6421,1600.0
2011-01-06 12:35:00,36.1,36.11,36.09,36.1,1200.0,30.6421,30.6505,30.6336,30.6421,1200.0
2011-01-06 12:40:00,36.14,36.16,36.14,36.16,600.0,30.676,30.693,30.676,30.693,600.0
2011-01-06 12:45:00,36.17,36.17,36.16,36.16,300.0,30.7015,30.7015,30.693,30.693,300.0
2011-01-06 12:50:00,36.15,36.18,36.15,36.18,600.0,30.6845,30.71,30.6845,30.71,600.0
2011-01-06 12:55:00,36.17,36.2,36.15,36.2,1100.0,30.7015,30.7269,30.6845,30.7269,1100.0
2011-01-06 13:00:00,36.18,36.18,36.13,36.13,800.0,30.71,30.71,30.6675,30.6675,800.0
2011-01-06 13:05:00,36.13,36.13,36.12,36.12,600.0,30.6675,30.6675,30.659,30.659,600.0
2011-01-06 13:10:00,36.12,36.14,36.11,36.14,900.0,30.659,30.676,30.6505,30.676,900.0
2011-01-06 13:15:00,36.15,36.15,36.15,36.15,500.0,30.6845,30.6845,30.6845,30.6845,500.0
2011-01-06 13:20:00,36.16,36.18,36.16,36.16,1500.0,30.693,30.71,30.693,30.693,1500.0
2011-01-06 13:25:00,36.15,36.16,36.15,36.15,900.0,30.6845,30.693,30.6845,30.6845,900.0
2011-01-06 13:30:00,36.15,36.16,36.15,36.16,400.0,30.6845,30.693,30.6845,30.693,400.0
2011-01-06 13:35:00,36.16,36.16,36.14,36.14,1200.0,30.693,30.693,30.676,30.676,1200.0
2011-01-06 13:40:00,36.16,36.17,36.16,36.17,1200.0,30.693,30.7015,30.693,30.7015,1200.0
2011-01-06 13:45:00,36.17,36.21,36.17,36.21,2800.0,30.7015,30.7354,30.7015,30.7354,2800.0
2011-01-06 13:50:00,36.22,36.22,36.21,36.21,300.0,30.7439,30.7439,30.7354,30.7354,300.0
2011-01-06 13:55:00,36.21,36.23,36.19,36.23,3300.0,30.7354,30.7524,30.7185,30.7524,3300.0
2011-01-06 14:00:00,36.24,36.24,36.24,36.24,500.0,30.7609,30.7609,30.7609,30.7609,500.0
2011-01-06 14:05:00,36.24,36.24,36.22,36.22,1800.0,30.7609,30.7609,30.7439,30.7439,1800.0
2011-01-06 14:10:00,36.21,36.21,36.21,36.21,600.0,30.7354,30.7354,30.7354,30.7354,600.0
2011-01-06 14:15:00,36.21,36.21,36.19,36.2,2400.0,30.7354,30.7354,30.7185,30.7269,2400.0
2011-01-06 14:20:00,36.22,36.22,36.19,36.21,1900.0,30.7439,30.7439,30.7185,30.7354,1900.0
2011-01-06 14:25:00,36.22,36.23,36.22,36.23,1300.0,30.7439,30.7524,30.7439,30.7524,1300.0
2011-01-06 14:30:00,36.24,36.24,36.21,36.21,800.0,30.7609,30.7609,30.7354,30.7354,800.0
2011-01-06 14:35:00,36.22,36.24,36.22,36.23,1400.0,30.7439,30.7609,30.7439,30.7524,1400.0
2011-01-06 14:40:00,36.23,36.23,36.16,36.17,3500.0,30.7524,30.7524,30.693,30.7015,3500.0
2011-01-06 14:45:00,36.17,36.17,36.15,36.15,3800.0,30.7015,30.7015,30.6845,30.6845,3800.0
2011-01-06 14:50:00,36.15,36.15,36.1,36.12,9900.0,30.6845,30.6845,30.6421,30.659,9900.0
2011-01-06 14:55:00,36.11,36.17,36.1,36.17,6200.0,30.6505,30.7015,30.6421,30.7015,6200.0
2011-01-06 15:00:00,36.16,36.16,36.14,36.15,3400.0,30.693,30.693,30.676,30.6845,3400.0
2011-01-06 15:05:00,36.15,36.18,36.15,36.18,6500.0,30.6845,30.71,30.6845,30.71,6500.0
2011-01-06 15:10:00,36.19,36.2,36.19,36.19,1900.0,30.7185,30.7269,30.7185,30.7185,1900.0
2011-01-06 15:15:00,36.19,36.19,36.14,36.14,6700.0,30.7185,30.7185,30.676,30.676,6700.0
2011-01-06 15:20:00,36.14,36.15,36.12,36.13,6700.0,30.676,30.6845,30.659,30.6675,6700.0
2011-01-06 15:25:00,36.14,36.19,36.13,36.18,12700.0,30.676,30.7185,30.6675,30.71,12700.0
2011-01-06 15:30:00,36.18,36.19,36.16,36.16,4400.0,30.71,30.7185,30.693,30.693,4400.0
2011-01-06 15:35:00,36.16,36.19,36.16,36.18,6300.0,30.693,30.7185,30.693,30.71,6300.0
2011-01-06 15:40:00,36.17,36.18,36.16,36.17,7200.0,30.7015,30.71,30.693,30.7015,7200.0
2011-01-06 15:45:00,36.18,36.22,36.18,36.22,6100.0,30.71,30.7439,30.71,30.7439,6100.0
2011-01-06 15:50:00,36.22,36.22,36.2,36.2,7200.0,30.7439,30.7439,30.7269,30.7269,7200.0
2011-01-06 15:55:00,36.2,36.22,36.19,36.2,28900.0,30.7269,30.7439,30.7185,30.7269,28900.0
2011-01-07 09:30:00,36.21,36.21,36.07,36.09,6000.0,30.7354,30.7354,30.6166,30.6336,6000.0
2011-01-07 09:35:00,36.12,36.19,36.12,36.16,3300.0,30.659,30.7185,30.659,30.693,3300.0
2011-01-07 09:40:00,36.16,36.33,36.16,36.33,4600.0,30.693,30.8373,30.693,30.8373,4600.0
2011-01-07 09:45:00,36.32,36.38,36.3,36.32,6900.0,30.8288,30.8797,30.8118,30.8288,6900.0
2011-01-07 09:50:00,36.31,36.31,36.24,36.24,3100.0,30.8203,30.8203,30.7609,30.7609,3100.0
2011-01-07 09:55:00,36.24,36.24,36.17,36.17,3900.0,30.7609,30.7609,30.7015,30.7015,3900.0
2011-01-07 10:00:00,36.16,36.24,36.16,36.24,7100.0,30.693,30.7609,30.693,30.7609,7100.0
2011-01-07 10:05:00,36.23,36.24,36.21,36.22,2000.0,30.7524,30.7609,30.7354,30.7439,2000.0
2011-01-07 10:10:00,36.21,36.22,36.19,36.19,6500.0,30.7354,30.7439,30.7185,30.7185,6500.0
2011-01-07 10:15:00,36.19,36.19,36.14,36.18,11200.0,30.7185,30.7185,30.676,30.71,11200.0
2011-01-07 10:20:00,36.18,36.22,36.17,36.2,5800.0,30.71,30.7439,30.7015,30.7269,5800.0
2011-01-07 10:25:00,36.19,36.19,36.17,36.18,1500.0,30.7185,30.7185,30.7015,30.71,1500.0
2011-01-07 10:30:00,36.19,36.24,36.19,36.24,3700.0,30.7185,30.7609,30.7185,30.7609,3700.0
2011-01-07 10:35:00,36.24,36.24,36.22,36.23,1900.0,30.7609,30.7609,30.7439,30.7524,1900.0
2011-01-07 10:40:00,36.22,36.22,36.18,36.18,2100.0,30.7439,30.7439,30.71,30.71,2100.0
2011-01-07 10:45:00,36.2,36.2,36.16,36.18,6000.0,30.7269,30.7269,30.693,30.71,6000.0
2011-01-07 10:50:00,36.18,36.18,36.06,36.12,10000.0,30.71,30.71,30.6081,30.659,10000.0
2011-01-07 10:55:00,36.1,36.12,36.09,36.09,2800.0,30.6421,30.659,30.6336,30.6336,2800.0
2011-01-07 11:00:00,36.09,36.09,36.06,36.07,4500.0,30.6336,30.6336,30.6081,30.6166,4500.0
2011-01-07 11:05:00,36.08,36.09,36.06,36.07,7400.0,30.6251,30.6336,30.6081,30.6166,7400.0
2011-01-07 11:10:00,36.08,36.1,36.08,36.1,8300.0,30.6251,30.6421,30.6251,30.6421,8300.0
2011-01-07 11:15:00,36.11,36.14,36.1,36.14,5600.0,30.6505,30.676,30.6421,30.676,5600.0
2011-01-07 11:20:00,36.13,36.14,36.09,36.11,11000.0,30.6675,30.676,30.6336,30.6505,11000.0
2011-01-07 11:25:00,36.1,36.14,36.1,36.13,3600.0,30.6421,30.676,30.6421,30.6675,3600.0
2011-01-07 11:30:00,36.13,36.15,36.1,36.14,11500.0,30.6675,30.6845,30.6421,30.676,11500.0
2011-01-07 11:35:00,36.14,36.14,36.1,36.13,9300.0,30.676,30.676,30.6421,30.6675,9300.0
2011-01-07 11:40:00,36.13,36.18,36.13,36.17,5200.0,30.6675,30.71,30.6675,30.7015,5200.0
2011-01-07 11:45:00,36.18,36.2,36.17,36.18,5300.0,30.71,30.7269,30.7015,30.71,5300.0
2011-01-07 11:50:00,36.16,36.16,36.14,36.15,2900.0,30.693,30.693,30.676,30.6845,2900.0
2011-01-07 11:55:00,36.14,36.14,36.1,36.14,8800.0,30.676,30.676,30.6421,30.676,8800.0
2011-01-07 12:00:00,36.14,36.14,36.13,36.14,4300.0,30.676,30.676,30.6675,30.676,4300.0
2011-01-07 12:05:00,36.14,36.14,36.11,36.12,4000.0,30.676,30.676,30.6505,30.659,4000.0
2011-01-07 12:10:00,36.11,36.12,36.1,36.1,5000.0,30.6505,30.659,30.6421,30.6421,5000.0
2011-01-07 12:15:00,36.1,36.12,36.09,36.11,7100.0,30.6421,30.659,30.6336,30.6505,7100.0
2011-01-07 12:20:00,36.12,36.14,36.11,36.13,4000.0,30.659,30.676,30.6505,30.6675,4000.0
2011-01-07 12:25:00,36.13,36.13,36.08,36.08,11100.0,30.6675,30.6675,30.6251,30.6251,11100.0
2011-01-07 12:30:00,36.09,36.09,36.05,36.06,12200.0,30.6336,30.6336,30.5996,30.6081,12200.0
2011-01-07 12:35:00,36.07,36.09,36.07,36.08,9200.0,30.6166,30.6336,30.6166,30.6251,9200.0
2011-01-07 12:40:00,36.09,36.09,36.08,36.09,3600.0,30.6336,30.6336,30.6251,30.6336,3600.0
2011-01-07 12:45:00,36.08,36.09,36.05,36.07,12100.0,30.6251,30.6336,30.5996,30.6166,12100.0
2011-01-07 12:50:00,36.06,36.08,36.01,36.01,10900.0,30.6081,30.6251,30.5657,30.5657,10900.0
2011-01-07 12:55:00,36.02,36.1,36.02,36.09,8100.0,30.5742,30.6421,30.5742,30.6336,8100.0
2011-01-07 13:00:00,36.1,36.1,36.06,36.07,4400.0,30.6421,30.6421,30.6081,30.6166,4400.0
2011-01-07 13:05:00,36.06,36.07,36.06,36.06,2800.0,30.6081,30.6166,30.6081,30.6081,2800.0
2011-01-07 13:10:00,36.06,36.06,36.03,36.04,4800.0,30.6081,30.6081,30.5826,30.5911,4800.0
2011-01-07 13:15:00,36.03,36.15,36.03,36.11,14900.0,30.5826,30.6845,30.5826,30.6505,14900.0
2011-01-07 13:20:00,36.12,36.14,36.12,36.14,3700.0,30.659,30.676,30.659,30.676,3700.0
2011-01-07 13:25:00,36.15,36.16,36.09,36.09,3200.0,30.6845,30.693,30.6336,30.6336,3200.0
2011-01-07 13:30:00,36.09,36.14,36.09,36.14,6800.0,30.6336,30.676,30.6336,30.676,6800.0
2011-01-07 13:35:00,36.14,36.18,36.14,36.18,3000.0,30.676,30.71,30.676,30.71,3000.0
2011-01-07 13:40:00,36.19,36.19,36.16,36.16,6400.0,30.7185,30.7185,30.693,30.693,6400.0
2011-01-07 13:45:00,36.15,36.17,36.15,36.17,2400.0,30.6845,30.7015,30.6845,30.7015,2400.0
2011-01-07 13:50:00,36.16,36.17,36.13,36.13,2500.0,30.693,30.7015,30.6675,30.6675,2500.0
2011-01-07 13:55:00,36.12,36.13,36.11,36.13,2300.0,30.659,30.6675,30.6505,30.6675,2300.0
2011-01-07 14:00:00,36.12,36.13,36.11,36.11,9300.0,30.659,30.6675,30.6505,30.6505,9300.0
2011-01-07 14:05:00,36.11,36.12,36.11,36.11,2500.0,30.6505,30.659,30.6505,30.6505,2500.0
2011-01-07 14:10:00,36.11,36.15,36.11,36.15,6500.0,30.6505,30.6845,30.6505,30.6845,6500.0
2011-01-07 14:15:00,36.15,36.15,36.13,36.13,7200.0,30.6845,30.6845,30.6675,30.6675,7200.0
2011-01-07 14:20:00,36.13,36.16,36.13,36.16,2800.0,30.6675,30.693,30.6675,30.693,2800.0
2011-01-07 14:25:00,36.16,36.16,36.15,36.15,2700.0,30.693,30.693,30.6845,30.6845,2700.0
2011-01-07 14:30:00,36.15,36.15,36.12,36.14,6000.0,30.6845,30.6845,30.659,30.676,6000.0
2011-01-07 14:35:00,36.14,36.17,36.14,36.17,5900.0,30.676,30.7015,30.676,30.7015,5900.0
2011-01-07 14:40:00,36.18,36.18,36.16,36.17,6300.0,30.71,30.71,30.693,30.7015,6300.0
2011-01-07 14:45:00,36.17,36.19,36.17,36.19,9500.0,30.7015,30.7185,30.7015,30.7185,9500.0
2011-01-07 14:50:00,36.19,36.2,36.18,36.18,7800.0,30.7185,30.7269,30.71,30.71,7800.0
2011-01-07 14:55:00,36.18,36.19,36.16,36.18,4500.0,30.71,30.7185,30.693,30.71,4500.0
2011-01-07 15:00:00,36.17,36.18,36.17,36.17,3100.0,30.7015,30.71,30.7015,30.7015,3100.0
2011-01-07 15:05:00,36.18,36.18,36.17,36.17,7200.0,30.71,30.71,30.7015,30.7015,7200.0
2011-01-07 15:10:00,36.18,36.18,36.13,36.14,9900.0,30.71,30.71,30.6675,30.676,9900.0
2011-01-07 15:15:00,36.13,36.19,36.13,36.18,10300.0,30.6675,30.7185,30.6675,30.71,10300.0
2011-01-07 15:20:00,36.18,36.2,36.18,36.2,7200.0,30.71,30.7269,30.71,30.7269,7200.0
2011-01-07 15:25:00,36.2,36.2,36.16,36.17,6600.0,30.7269,30.7269,30.693,30.7015,6600.0
2011-01-07 15:30:00,36.16,36.19,36.14,36.19,19700.0,30.693,30.7185,30.676,30.7185,19700.0
2011-01-07 15:35:00,36.18,36.2,36.17,36.18,11000.0,30.71,30.7269,30.7015,30.71,11000.0
2011-01-07 15:40:00,36.18,36.23,36.18,36.21,23300.0,30.71,30.7524,30.71,30.7354,23300.0
2011-01-07 15:45:00,36.21,36.25,36.2,36.21,24100.0,30.7354,30.7694,30.7269,30.7354,24100.0
2011-01-07 15:50:00,36.21,36.26,36.2,36.22,27000.0,30.7354,30.7779,30.7269,30.7439,27000.0
2011-01-07 15:55:00,36.23,36.26,36.22,36.23,46700.0,30.7524,30.7779,30.7439,30.7524,46700.0
2011-01-10 09:30:00,35.99,36.01,35.82,35.91,10800.0,30.5487,30.5657,30.4044,30.4808,10800.0
2011-01-10 09:35:00,35.92,35.95,35.91,35.91,4800.0,30.4893,30.5147,30.4808,30.4808,4800.0
2011-01-10 09:40:00,35.93,35.96,35.85,35.85,10300.0,30.4978,30.5232,30.4299,30.4299,10300.0
2011-01-10 09:45:00,35.87,35.97,35.86,35.96,4200.0,30.4468,30.5317,30.4383,30.5232,4200.0
2011-01-10 09:50:00,35.96,35.98,35.85,35.93,10000.0,30.5232,30.5402,30.4299,30.4978,10000.0
2011-01-10 09:55:00,35.92,35.92,35.82,35.82,4600.0,30.4893,30.4893,30.4044,30.4044,4600.0
2011-01-10 10:00:00,35.81,35.81,35.75,35.75,2400.0,30.3959,30.3959,30.345,30.345,2400.0
2011-01-10 10:05:00,35.77,35.79,35.72,35.76,12200.0,30.362,30.3789,30.3195,30.3535,12200.0
2011-01-10 10:10:00,35.78,35.85,35.75,35.84,4100.0,30.3704,30.4299,30.345,30.4214,4100.0
2011-01-10 10:15:00,35.85,35.85,35.75,35.75,2700.0,30.4299,30.4299,30.345,30.345,2700.0
2011-01-10 10:20:00,35.74,35.79,35.73,35.78,4600.0,30.3365,30.3789,30.328,30.3704,4600.0
2011-01-10 10:25:00,35.78,35.79,35.73,35.75,3900.0,30.3704,30.3789,30.328,30.345,3900.0
2011-01-10 10:30:00,35.75,35.85,35.75,35.8,4800.0,30.345,30.4299,30.345,30.3874,4800.0
2011-01-10 10:35:00,35.79,35.81,35.77,35.77,1800.0,30.3789,30.3959,30.362,30.362,1800.0
2011-01-10 10:40:00,35.76,35.79,35.75,35.76,3100.0,30.3535,30.3789,30.345,30.3535,3100.0
2011-01-10 10:45:00,35.77,35.77,35.74,35.74,4100.0,30.362,30.362,30.3365,30.3365,4100.0
2011-01-10 10:50:00,35.76,35.76,35.73,35.73,1600.0,30.3535,30.3535,30.328,30.328,1600.0
2011-01-10 10:55:00,35.73,35.73,35.65,35.68,9500.0,30.328,30.328,30.2601,30.2856,9500.0
2011-01-10 11:00:00,35.68,35.71,35.66,35.66,4800.0,30.2856,30.311,30.2686,30.2686,4800.0
2011-01-10 11:05:00,35.66,35.66,35.61,35.62,6600.0,30.2686,30.2686,30.2261,30.2346,6600.0
2011-01-10 11:10:00,35.63,35.66,35.62,35.63,8200.0,30.2431,30.2686,30.2346,30.2431,8200.0
2011-01-10 11:15:00,35.63,35.67,35.63,35.64,3300.0,30.2431,30.2771,30.2431,30.2516,3300.0
2011-01-10 11:20:00,35.63,35.67,35.63,35.64,3400.0,30.2431,30.2771,30.2431,30.2516,3400.0
2011-01-10 11:25:00,35.65,35.71,35.65,35.71,4300.0,30.2601,30.311,30.2601,30.311,4300.0
2011-01-10 11:30:00,35.7,35.74,35.7,35.74,4000.0,30.3025,30.3365,30.3025,30.3365,4000.0
2011-01-10 11:35:00,35.73,35.77,35.73,35.76,700.0,30.328,30.362,30.328,30.3535,700.0
2011-01-10 11:40:00,35.76,35.81,35.76,35.8,5800.0,30.3535,30.3959,30.3535,30.3874,5800.0
2011-01-10 11:45:00,35.82,35.82,35.79,35.82,3300.0,30.4044,30.4044,30.3789,30.4044,3300.0
2011-01-10 11:50:00,35.83,35.86,35.83,35.86,1100.0,30.4129,30.4383,30.4129,30.4383,1100.0
2011-01-10 11:55:00,35.86,35.88,35.86,35.88,2000.0,30.4383,30.4553,30.4383,30.4553,2000.0
2011-01-10 12:00:00,35.88,35.9,35.88,35.88,1200.0,30.4553,30.4723,30.4553,30.4553,1200.0
2011-01-10 12:05:00,35.9,35.91,35.9,35.91,1500.0,30.4723,30.4808,30.4723,30.4808,1500.0
2011-01-10 12:10:00,35.91,35.92,35.85,35.85,2900.0,30.4808,30.4893,30.4299,30.4299,2900.0
2011-01-10 12:15:00,35.84,35.84,35.8,35.8,4700.0,30.4214,30.4214,30.3874,30.3874,4700.0
2011-01-10 12:20:00,35.81,35.82,35.79,35.82,1900.0,30.3959,30.4044,30.3789,30.4044,1900.0
2011-01-10 12:25:00,35.82,35.87,35.82,35.86,4000.0,30.4044,30.4468,30.4044,30.4383,4000.0
2011-01-10 12:30:00,35.85,35.86,35.83,35.86,2300.0,30.4299,30.4383,30.4129,30.4383,2300.0
2011-01-10 12:35:00,35.86,35.89,35.86,35.86,2400.0,30.4383,30.4638,30.4383,30.4383,2400.0
2011-01-10 12:40:00,35.86,35.89,35.86,35.88,1600.0,30.4383,30.4638,30.4383,30.4553,1600.0
2011-01-10 12:45:00,35.87,35.88,35.85,35.88,1200.0,30.4468,30.4553,30.4299,30.4553,1200.0
2011-01-10 12:50:00,35.89,35.91,35.86,35.86,1400.0,30.4638,30.4808,30.4383,30.4383,1400.0
2011-01-10 12:55:00,35.88,35.88,35.85,35.87,1400.0,30.4553,30.4553,30.4299,30.4468,1400.0
2011-01-10 13:00:00,35.87,35.9,35.87,35.9,2000.0,30.4468,30.4723,30.4468,30.4723,2000.0
2011-01-10 13:05:00,35.9,35.91,35.9,35.9,1200.0,30.4723,30.4808,30.4723,30.4723,1200.0
2011-01-10 13:10:00,35.91,35.91,35.9,35.91,3400.0,30.4808,30.4808,30.4723,30.4808,3400.0
2011-01-10 13:15:00,35.91,35.92,35.9,35.92,800.0,30.4808,30.4893,30.4723,30.4893,800.0
2011-01-10 13:20:00,35.92,35.92,35.89,35.89,3700.0,30.4893,30.4893,30.4638,30.4638,3700.0
2011-01-10 13:25:00,35.89,35.92,35.89,35.91,4300.0,30.4638,30.4893,30.4638,30.4808,4300.0
2011-01-10 13:30:00,35.92,35.94,35.92,35.94,2100.0,30.4893,30.5063,30.4893,30.5063,2100.0
2011-01-10 13:35:00,35.94,35.94,35.94,35.94,1000.0,30.5063,30.5063,30.5063,30.5063,1000.0
2011-01-10 13:40:00,35.94,35.95,35.93,35.95,1600.0,30.5063,30.5147,30.4978,30.5147,1600.0
2011-01-10 13:45:00,35.95,35.95,35.94,35.94,1200.0,30.5147,30.5147,30.5063,30.5063,1200.0
2011-01-10 13:50:00,35.94,35.95,35.94,35.94,900.0,30.5063,30.5147,30.5063,30.5063,900.0
2011-01-10 13:55:00,35.95,35.96,35.94,35.96,5000.0,30.5147,30.5232,30.5063,30.5232,5000.0
2011-01-10 14:00:00,35.95,35.96,35.9,35.91,7500.0,30.5147,30.5232,30.4723,30.4808,7500.0
2011-01-10 14:05:00,35.9,35.92,35.9,35.92,4500.0,30.4723,30.4893,30.4723,30.4893,4500.0
2011-01-10 14:10:00,35.91,35.93,35.91,35.92,5100.0,30.4808,30.4978,30.4808,30.4893,5100.0
2011-01-10 14:15:00,35.93,35.93,35.92,35.92,2000.0,30.4978,30.4978,30.4893,30.4893,2000.0
2011-01-10 14:20:00,35.93,35.93,35.92,35.92,1500.0,30.4978,30.4978,30.4893,30.4893,1500.0
2011-01-10 14:25:00,35.93,35.94,35.92,35.93,10800.0,30.4978,30.5063,30.4893,30.4978,10800.0
2011-01-10 14:30:00,35.94,35.96,35.93,35.93,5300.0,30.5063,30.5232,30.4978,30.4978,5300.0
2011-01-10 14:35:00,35.94,35.96,35.94,35.96,2000.0,30.5063,30.5232,30.5063,30.5232,2000.0
2011-01-10 14:40:00,35.96,35.96,35.95,35.95,1300.0,30.5232,30.5232,30.5147,30.5147,1300.0
2011-01-10 14:45:00,35.96,35.97,35.96,35.97,2100.0,30.5232,30.5317,30.5232,30.5317,2100.0
2011-01-10 14:50:00,35.97,35.99,35.97,35.99,3000.0,30.5317,30.5487,30.5317,30.5487,3000.0
2011-01-10 14:55:00,35.99,36.02,35.99,36.02,4800.0,30.5487,30.5742,30.5487,30.5742,4800.0
2011-01-10 15:00:00,36.02,36.03,36.0,36.0,5200.0,30.5742,30.5826,30.5572,30.5572,5200.0
2011-01-10 15:05:00,35.99,36.02,35.99,36.01,6000.0,30.5487,30.5742,30.5487,30.5657,6000.0
2011-01-10 15:10:00,36.01,36.02,36.01,36.02,2000.0,30.5657,30.5742,30.5657,30.5742,2000.0
2011-01-10 15:15:00,36.02,36.02,36.01,36.02,1000.0,30.5742,30.5742,30.5657,30.5742,1000.0
2011-01-10 15:20:00,36.01,36.03,36.01,36.03,1900.0,30.5657,30.5826,30.5657,30.5826,1900.0
2011-01-10 15:25:00,36.03,36.04,36.02,36.03,7700.0,30.5826,30.5911,30.5742,30.5826,7700.0
2011-01-10 15:30:00,36.03,36.03,35.97,35.97,15400.0,30.5826,30.5826,30.5317,30.5317,15400.0
2011-01-10 15:35:00,35.97,35.97,35.95,35.96,8100.0,30.5317,30.5317,30.5147,30.5232,8100.0
2011-01-10 15:40:00,35.95,35.96,35.95,35.95,3300.0,30.5147,30.5232,30.5147,30.5147,3300.0
2011-01-10 15:45:00,35.96,35.98,35.95,35.95,30200.0,30.5232,30.5402,30.5147,30.5147,30200.0
2011-01-10 15:50:00,35.95,35.95,35.94,35.94,9200.0,30.5147,30.5147,30.5063,30.5063,9200.0
2011-01-10 15:55:00,35.94,35.97,35.91,35.96,34800.0,30.5063,30.5317,30.4808,30.5232,34800.0
2011-01-11 09:30:00,36.07,36.08,35.96,35.96,5600.0,30.6166,30.6251,30.5232,30.5232,5600.0
2011-01-11 09:35:00,35.95,35.98,35.9,35.98,4900.0,30.5147,30.5402,30.4723,30.5402,4900.0
2011-01-11 09:40:00,35.96,35.96,35.85,35.85,3300.0,30.5232,30.5232,30.4299,30.4299,3300.0
2011-01-11 09:45:00,35.85,35.91,35.8,35.86,5200.0,30.4299,30.4808,30.3874,30.4383,5200.0
2011-01-11 09:50:00,35.89,35.94,35.88,35.89,3100.0,30.4638,30.5063,30.4553,30.4638,3100.0
2011-01-11 09:55:00,35.89,35.9,35.85,35.86,2500.0,30.4638,30.4723,30.4299,30.4383,2500.0
2011-01-11 10:00:00,35.86,35.96,35.85,35.95,1500.0,30.4383,30.5232,30.4299,30.5147,1500.0
2011-01-11 10:05:00,35.95,35.99,35.95,35.99,11000.0,30.5147,30.5487,30.5147,30.5487,11000.0
2011-01-11 10:10:00,35.99,36.0,35.99,35.99,1300.0,30.5487,30.5572,30.5487,30.5487,1300.0
2011-01-11 10:15:00,36.0,36.0,35.94,35.94,1400.0,30.5572,30.5572,30.5063,30.5063,1400.0
2011-01-11 10:20:00,35.95,36.0,35.94,36.0,1300.0,30.5147,30.5572,30.5063,30.5572,1300.0
2011-01-11 10:25:00,35.98,36.03,35.98,36.02,2700.0,30.5402,30.5826,30.5402,30.5742,2700.0
2011-01-11 10:30:00,36.05,36.05,36.02,36.02,2100.0,30.5996,30.5996,30.5742,30.5742,2100.0
2011-01-11 10:35:00,35.99,36.01,35.99,35.99,1200.0,30.5487,30.5657,30.5487,30.5487,1200.0
2011-01-11 10:40:00,35.99,36.0,35.98,36.0,800.0,30.5487,30.5572,30.5402,30.5572,800.0
2011-01-11 10:45:00,35.99,35.99,35.95,35.95,2800.0,30.5487,30.5487,30.5147,30.5147,2800.0
2011-01-11 10:50:00,35.95,35.97,35.95,35.97,1200.0,30.5147,30.5317,30.5147,30.5317,1200.0
2011-01-11 10:55:00,35.97,35.99,35.97,35.99,800.0,30.5317,30.5487,30.5317,30.5487,800.0
2011-01-11 11:00:00,35.99,36.06,35.99,36.05,2200.0,30.5487,30.6081,30.5487,30.5996,2200.0
2011-01-11 11:05:00,36.05,36.12,36.05,36.12,3100.0,30.5996,30.659,30.5996,30.659,3100.0
2011-01-11 11:10:00,36.12,36.13,36.11,36.13,1400.0,30.659,30.6675,30.6505,30.6675,1400.0
2011-01-11 11:15:00,36.11,36.12,36.09,36.09,800.0,30.6505,30.659,30.6336,30.6336,800.0
2011-01-11 11:20:00,36.09,36.09,36.07,36.08,1500.0,30.6336,30.6336,30.6166,30.6251,1500.0
2011-01-11 11:25:00,36.09,36.09,36.09,36.09,1000.0,30.6336,30.6336,30.6336,30.6336,1000.0
2011-01-11 11:30:00,36.09,36.12,36.06,36.08,5200.0,30.6336,30.659,30.6081,30.6251,5200.0
2011-01-11 11:35:00,36.07,36.07,36.0,36.0,5500.0,30.6166,30.6166,30.5572,30.5572,5500.0
2011-01-11 11:40:00,36.01,36.01,35.99,35.99,2200.0,30.5657,30.5657,30.5487,30.5487,2200.0
2011-01-11 11:45:00,36.0,36.01,35.99,35.99,3200.0,30.5572,30.5657,30.5487,30.5487,3200.0
2011-01-11 11:50:00,35.99,35.99,35.96,35.96,4100.0,30.5487,30.5487,30.5232,30.5232,4100.0
2011-01-11 11:55:00,35.96,35.96,35.92,35.93,7600.0,30.5232,30.5232,30.4893,30.4978,7600.0
2011-01-11 12:00:00,35.94,35.94,35.92,35.92,4000.0,30.5063,30.5063,30.4893,30.4893,4000.0
2011-01-11 12:05:00,35.92,35.93,35.92,35.93,1500.0,30.4893,30.4978,30.4893,30.4978,1500.0
2011-01-11 12:10:00,35.92,35.93,35.89,35.9,11000.0,30.4893,30.4978,30.4638,30.4723,11000.0
2011-01-11 12:15:00,35.9,35.91,35.9,35.9,2900.0,30.4723,30.4808,30.4723,30.4723,2900.0
2011-01-11 12:20:00,35.9,35.91,35.9,35.9,1200.0,30.4723,30.4808,30.4723,30.4723,1200.0
2011-01-11 12:25:00,35.91,35.91,35.9,35.9,1700.0,30.4808,30.4808,30.4723,30.4723,1700.0
2011-01-11 12:30:00,35.9,35.9,35.9,35.9,1200.0,30.4723,30.4723,30.4723,30.4723,1200.0
2011-01-11 12:35:00,35.9,35.91,35.87,35.88,10100.0,30.4723,30.4808,30.4468,30.4553,10100.0
2011-01-11 12:40:00,35.88,35.88,35.87,35.88,1000.0,30.4553,30.4553,30.4468,30.4553,1000.0
2011-01-11 12:45:00,35.88,35.88,35.88,35.88,1200.0,30.4553,30.4553,30.4553,30.4553,1200.0
2011-01-11 12:50:00,35.88,35.88,35.87,35.87,4600.0,30.4553,30.4553,30.4468,30.4468,4600.0
2011-01-11 12:55:00,35.88,35.89,35.88,35.89,600.0,30.4553,30.4638,30.4553,30.4638,600.0
2011-01-11 13:00:00,35.9,35.92,35.9,35.92,2200.0,30.4723,30.4893,30.4723,30.4893,2200.0
2011-01-11 13:05:00,35.93,35.93,35.85,35.88,9600.0,30.4978,30.4978,30.4299,30.4553,9600.0
2011-01-11 13:10:00,35.87,35.87,35.79,35.81,7300.0,30.4468,30.4468,30.3789,30.3959,7300.0
2011-01-11 13:15:00,35.8,35.81,35.78,35.81,3000.0,30.3874,30.3959,30.3704,30.3959,3000.0
2011-01-11 13:20:00,35.82,35.85,35.82,35.85,2600.0,30.4044,30.4299,30.4044,30.4299,2600.0
2011-01-11 13:25:00,35.88,35.89,35.86,35.87,1900.0,30.4553,30.4638,30.4383,30.4468,1900.0
2011-01-11 13:30:00,35.87,35.87,35.87,35.87,1600.0,30.4468,30.4468,30.4468,30.4468,1600.0
2011-01-11 13:35:00,35.87,35.88,35.86,35.86,1900.0,30.4468,30.4553,30.4383,30.4383,1900.0
2011-01-11 13:40:00,35.86,35.87,35.85,35.87,2400.0,30.4383,30.4468,30.4299,30.4468,2400.0
2011-01-11 13:45:00,35.86,35.87,35.86,35.87,700.0,30.4383,30.4468,30.4383,30.4468,700.0
2011-01-11 13:50:00,35.86,35.86,35.83,35.84,3000.0,30.4383,30.4383,30.4129,30.4214,3000.0
2011-01-11 13:55:00,35.84,35.84,35.79,35.81,5600.0,30.4214,30.4214,30.3789,30.3959,5600.0
2011-01-11 14:00:00,35.81,35.81,35.74,35.74,5900.0,30.3959,30.3959,30.3365,30.3365,5900.0
2011-01-11 14:05:00,35.75,35.77,35.71,35.72,6400.0,30.345,30.362,30.311,30.3195,6400.0
2011-01-11 14:10:00,35.73,35.74,35.73,35.74,3100.0,30.328,30.3365,30.328,30.3365,3100.0
2011-01-11 14:15:00,35.74,35.76,35.74,35.76,1400.0,30.3365,30.3535,30.3365,30.3535,1400.0
2011-01-11 14:20:00,35.77,35.78,35.77,35.78,1400.0,30.362,30.3704,30.362,30.3704,1400.0
2011-01-11 14:25:00,35.78,35.84,35.77,35.83,9500.0,30.3704,30.4214,30.362,30.4129,9500.0
2011-01-11 14:30:00,35.83,35.84,35.83,35.83,2800.0,30.4129,30.4214,30.4129,30.4129,2800.0
2011-01-11 14:35:00,35.83,35.83,35.82,35.83,600.0,30.4129,30.4129,30.4044,30.4129,600.0
2011-01-11 14:40:00,35.83,35.83,35.82,35.83,1600.0,30.4129,30.4129,30.4044,30.4129,1600.0
2011-01-11 14:45:00,35.83,35.83,35.81,35.81,3500.0,30.4129,30.4129,30.3959,30.3959,3500.0
2011-01-11 14:50:00,35.82,35.83,35.8,35.81,5600.0,30.4044,30.4129,30.3874,30.3959,5600.0
2011-01-11 14:55:00,35.81,35.88,35.81,35.88,5700.0,30.3959,30.4553,30.3959,30.4553,5700.0
2011-01-11 15:00:00,35.87,35.88,35.86,35.87,3000.0,30.4468,30.4553,30.4383,30.4468,3000.0
2011-01-11 15:05:00,35.88,35.92,35.88,35.92,8600.0,30.4553,30.4893,30.4553,30.4893,8600.0
2011-01-11 15:10:00,35.91,35.91,35.88,35.88,5500.0,30.4808,30.4808,30.4553,30.4553,5500.0
2011-01-11 15:15:00,35.88,35.89,35.88,35.88,1300.0,30.4553,30.4638,30.4553,30.4553,1300.0
2011-01-11 15:20:00,35.88,35.88,35.85,35.85,5000.0,30.4553,30.4553,30.4299,30.4299,5000.0
2011-01-11 15:25:00,35.86,35.88,35.85,35.87,3000.0,30.4383,30.4553,30.4299,30.4468,3000.0
2011-01-11 15:30:00,35.88,35.88,35.84,35.84,4800.0,30.4553,30.4553,30.4214,30.4214,4800.0
2011-01-11 15:35:00,35.85,35.88,35.84,35.87,4900.0,30.4299,30.4553,30.4214,30.4468,4900.0
2011-01-11 15:40:00,35.87,35.87,35.84,35.84,7900.0,30.4468,30.4468,30.4214,30.4214,7900.0
2011-01-11 15:45:00,35.85,35.88,35.84,35.88,6600.0,30.4299,30.4553,30.4214,30.4553,6600.0
2011-01-11 15:50:00,35.88,35.9,35.88,35.89,7400.0,30.4553,30.4723,30.4553,30.4638,7400.0
2011-01-11 15:55:00,35.9,35.9,35.89,35.9,20600.0,30.4723,30.4723,30.4638,30.4723,20600.0
2011-01-12 09:30:00,36.08,36.09,36.02,36.02,2700.0,30.6251,30.6336,30.5742,30.5742,2700.0
2011-01-12 09:35:00,36.01,36.03,35.99,36.03,1100.0,30.5657,30.5826,30.5487,30.5826,1100.0
2011-01-12 09:40:00,36.01,36.01,35.96,35.96,1600.0,30.5657,30.5657,30.5232,30.5232,1600.0
2011-01-12 09:45:00,35.95,35.96,35.94,35.95,1700.0,30.5147,30.5232,30.5063,30.5147,1700.0
2011-01-12 09:50:00,35.94,35.99,35.94,35.99,1300.0,30.5063,30.5487,30.5063,30.5487,1300.0
2011-01-12 09:55:00,35.99,36.02,35.99,36.01,1100.0,30.5487,30.5742,30.5487,30.5657,1100.0
2011-01-12 10:00:00,36.0,36.04,35.99,36.0,2600.0,30.5572,30.5911,30.5487,30.5572,2600.0
2011-01-12 10:05:00,35.97,36.01,35.97,36.01,1400.0,30.5317,30.5657,30.5317,30.5657,1400.0
2011-01-12 10:10:00,36.01,36.02,36.0,36.01,2400.0,30.5657,30.5742,30.5572,30.5657,2400.0
2011-01-12 10:15:00,36.0,36.04,36.0,36.03,1800.0,30.5572,30.5911,30.5572,30.5826,1800.0
2011-01-12 10:20:00,36.05,36.06,36.03,36.06,1300.0,30.5996,30.6081,30.5826,30.6081,1300.0
2011-01-12 10:25:00,36.06,36.08,36.06,36.08,3600.0,30.6081,30.6251,30.6081,30.6251,3600.0
2011-01-12 10:30:00,36.1,36.14,36.09,36.12,3600.0,30.6421,30.676,30.6336,30.659,3600.0
2011-01-12 10:35:00,36.13,36.16,36.13,36.16,2700.0,30.6675,30.693,30.6675,30.693,2700.0
2011-01-12 10:40:00,36.16,36.16,36.14,36.15,2500.0,30.693,30.693,30.676,30.6845,2500.0
2011-01-12 10:45:00,36.16,36.16,36.12,36.12,3200.0,30.693,30.693,30.659,30.659,3200.0
2011-01-12 10:50:00,36.12,36.14,36.12,36.13,2500.0,30.659,30.676,30.659,30.6675,2500.0
2011-01-12 10:55:00,36.13,36.15,36.12,36.12,3400.0,30.6675,30.6845,30.659,30.659,3400.0
2011-01-12 11:00:00,36.13,36.15,36.12,36.12,1300.0,30.6675,30.6845,30.659,30.659,1300.0
2011-01-12 11:05:00,36.13,36.16,36.13,36.13,6500.0,30.6675,30.693,30.6675,30.6675,6500.0
2011-01-12 11:10:00,36.15,36.17,36.14,36.17,4200.0,30.6845,30.7015,30.676,30.7015,4200.0
2011-01-12 11:15:00,36.17,36.25,36.17,36.25,12700.0,30.7015,30.7694,30.7015,30.7694,12700.0
2011-01-12 11:20:00,36.23,36.24,36.22,36.23,1600.0,30.7524,30.7609,30.7439,30.7524,1600.0
2011-01-12 11:25:00,36.23,36.23,36.23,36.23,1700.0,30.7524,30.7524,30.7524,30.7524,1700.0
2011-01-12 11:30:00,36.23,36.24,36.22,36.22,5800.0,30.7524,30.7609,30.7439,30.7439,5800.0
2011-01-12 11:35:00,36.22,36.23,36.2,36.21,2900.0,30.7439,30.7524,30.7269,30.7354,2900.0
2011-01-12 11:40:00,36.23,36.24,36.22,36.23,600.0,30.7524,30.7609,30.7439,30.7524,600.0
2011-01-12 11:45:00,36.24,36.24,36.19,36.2,2600.0,30.7609,30.7609,30.7185,30.7269,2600.0
2011-01-12 11:50:00,36.21,36.21,36.19,36.2,1600.0,30.7354,30.7354,30.7185,30.7269,1600.0
2011-01-12 11:55:00,36.19,36.2,36.19,36.2,1100.0,30.7185,30.7269,30.7185,30.7269,1100.0
2011-01-12 12:00:00,36.2,36.2,36.19,36.19,3700.0,30.7269,30.7269,30.7185,30.7185,3700.0
2011-01-12 12:05:00,36.2,36.2,36.19,36.19,3800.0,30.7269,30.7269,30.7185,30.7185,3800.0
2011-01-12 12:10:00,36.19,36.2,36.18,36.19,2100.0,30.7185,30.7269,30.71,30.7185,2100.0
2011-01-12 12:15:00,36.2,36.2,36.14,36.16,2700.0,30.7269,30.7269,30.676,30.693,2700.0
2011-01-12 12:20:00,36.17,36.19,36.17,36.18,3000.0,30.7015,30.7185,30.7015,30.71,3000.0
2011-01-12 12:25:00,36.18,36.19,36.17,36.19,2700.0,30.71,30.7185,30.7015,30.7185,2700.0
2011-01-12 12:30:00,36.19,36.19,36.18,36.19,1700.0,30.7185,30.7185,30.71,30.7185,1700.0
2011-01-12 12:35:00,36.19,36.19,36.17,36.17,3200.0,30.7185,30.7185,30.7015,30.7015,3200.0
2011-01-12 12:40:00,36.17,36.17,36.13,36.13,1900.0,30.7015,30.7015,30.6675,30.6675,1900.0
2011-01-12 12:45:00,36.14,36.15,36.13,36.15,4100.0,30.676,30.6845,30.6675,30.6845,4100.0
2011-01-12 12:50:00,36.16,36.16,36.15,36.15,3600.0,30.693,30.693,30.6845,30.6845,3600.0
2011-01-12 12:55:00,36.16,36.16,36.15,36.15,2200.0,30.693,30.693,30.6845,30.6845,2200.0
2011-01-12 13:00:00,36.14,36.15,36.14,36.15,500.0,30.676,30.6845,30.676,30.6845,500.0
2011-01-12 13:05:00,36.16,36.16,36.11,36.11,3600.0,30.693,30.693,30.6505,30.6505,3600.0
2011-01-12 13:10:00,36.1,36.13,36.1,36.13,800.0,30.6421,30.6675,30.6421,30.6675,800.0
2011-01-12 13:15:00,36.13,36.14,36.13,36.14,1800.0,30.6675,30.676,30.6675,30.676,1800.0
2011-01-12 13:20:00,36.13,36.13,36.11,36.12,2500.0,30.6675,30.6675,30.6505,30.659,2500.0
2011-01-12 13:25:00,36.13,36.15,36.13,36.15,2100.0,30.6675,30.6845,30.6675,30.6845,2100.0
2011-01-12 13:30:00,36.15,36.16,36.15,36.16,1200.0,30.6845,30.693,30.6845,30.693,1200.0
2011-01-12 13:35:00,36.16,36.16,36.15,36.16,800.0,30.693,30.693,30.6845,30.693,800.0
2011-01-12 13:40:00,36.16,36.17,36.15,36.17,1600.0,30.693,30.7015,30.6845,30.7015,1600.0
2011-01-12 13:45:00,36.17,36.18,36.17,36.18,5800.0,30.7015,30.71,30.7015,30.71,5800.0
2011-01-12 13:50:00,36.18,36.2,36.18,36.2,1900.0,30.71,30.7269,30.71,30.7269,1900.0
2011-01-12 13:55:00,36.21,36.22,36.2,36.22,2600.0,30.7354,30.7439,30.7269,30.7439,2600.0
2011-01-12 14:00:00,36.22,36.22,36.17,36.17,10900.0,30.7439,30.7439,30.7015,30.7015,10900.0
2011-01-12 14:05:00,36.17,36.18,36.17,36.18,3200.0,30.7015,30.71,30.7015,30.71,3200.0
2011-01-12 14:10:00,36.18,36.19,36.18,36.18,2000.0,30.71,30.7185,30.71,30.71,2000.0
2011-01-12 14:15:00,36.19,36.2,36.19,36.2,3400.0,30.7185,30.7269,30.7185,30.7269,3400.0
2011-01-12 14:20:00,36.2,36.2,36.19,36.2,1100.0,30.7269,30.7269,30.7185,30.7269,1100.0
2011-01-12 14:25:00,36.2,36.22,36.2,36.21,3000.0,30.7269,30.7439,30.7269,30.7354,3000.0
2011-01-12 14:30:00,36.21,36.21,36.2,36.21,900.0,30.7354,30.7354,30.7269,30.7354,900.0
2011-01-12 14:35:00,36.21,36.21,36.2,36.21,2100.0,30.7354,30.7354,30.7269,30.7354,2100.0
2011-01-12 14:40:00,36.21,36.21,36.2,36.21,1300.0,30.7354,30.7354,30.7269,30.7354,1300.0
2011-01-12 14:45:00,36.2,36.21,36.2,36.21,2100.0,30.7269,30.7354,30.7269,30.7354,2100.0
2011-01-12 14:50:00,36.2,36.21,36.2,36.21,3800.0,30.7269,30.7354,30.7269,30.7354,3800.0
2011-01-12 14:55:00,36.22,36.22,36.21,36.22,2300.0,30.7439,30.7439,30.7354,30.7439,2300.0
2011-01-12 15:00:00,36.21,36.22,36.21,36.22,6900.0,30.7354,30.7439,30.7354,30.7439,6900.0
2011-01-12 15:05:00,36.22,36.22,36.21,36.21,3500.0,30.7439,30.7439,30.7354,30.7354,3500.0
2011-01-12 15:10:00,36.21,36.21,36.11,36.11,11100.0,30.7354,30.7354,30.6505,30.6505,11100.0
2011-01-12 15:15:00,36.1,36.11,36.1,36.1,1900.0,30.6421,30.6505,30.6421,30.6421,1900.0
2011-01-12 15:20:00,36.1,36.11,36.08,36.08,4700.0,30.6421,30.6505,30.6251,30.6251,4700.0
2011-01-12 15:25:00,36.09,36.09,36.05,36.05,7900.0,30.6336,30.6336,30.5996,30.5996,7900.0
2011-01-12 15:30:00,36.06,36.07,36.06,36.07,8500.0,30.6081,30.6166,30.6081,30.6166,8500.0
2011-01-12 15:35:00,36.06,36.07,36.03,36.03,17200.0,30.6081,30.6166,30.5826,30.5826,17200.0
2011-01-12 15:40:00,36.02,36.05,35.99,36.02,25100.0,30.5742,30.5996,30.5487,30.5742,25100.0
2011-01-12 15:45:00,36.02,36.12,36.02,36.11,23700.0,30.5742,30.659,30.5742,30.6505,23700.0
2011-01-12 15:50:00,36.12,36.17,36.12,36.17,13600.0,30.659,30.7015,30.659,30.7015,13600.0
2011-01-12 15:55:00,36.17,36.2,36.17,36.19,38600.0,30.7015,30.7269,30.7015,30.7185,38600.0
2011-01-13 09:30:00,36.15,36.16,36.09,36.09,4100.0,30.6845,30.693,30.6336,30.6336,4100.0
2011-01-13 09:35:00,36.08,36.18,36.08,36.18,3500.0,30.6251,30.71,30.6251,30.71,3500.0
2011-01-13 09:40:00,36.17,36.23,36.16,36.2,5600.0,30.7015,30.7524,30.693,30.7269,5600.0
2011-01-13 09:45:00,36.2,36.2,36.15,36.15,1000.0,30.7269,30.7269,30.6845,30.6845,1000.0
2011-01-13 09:50:00,36.15,36.22,36.15,36.22,6100.0,30.6845,30.7439,30.6845,30.7439,6100.0
2011-01-13 09:55:00,36.22,36.29,36.22,36.29,3700.0,30.7439,30.8033,30.7439,30.8033,3700.0
2011-01-13 10:00:00,36.27,36.27,36.2,36.21,4200.0,30.7864,30.7864,30.7269,30.7354,4200.0
2011-01-13 10:05:00,36.2,36.23,36.16,36.21,6300.0,30.7269,30.7524,30.693,30.7354,6300.0
2011-01-13 10:10:00,36.21,36.24,36.16,36.22,4200.0,30.7354,30.7609,30.693,30.7439,4200.0
2011-01-13 10:15:00,36.24,36.25,36.23,36.25,1200.0,30.7609,30.7694,30.7524,30.7694,1200.0
2011-01-13 10:20:00,36.26,36.27,36.25,36.26,1900.0,30.7779,30.7864,30.7694,30.7779,1900.0
2011-01-13 10:25:00,36.26,36.31,36.26,36.31,2500.0,30.7779,30.8203,30.7779,30.8203,2500.0
2011-01-13 10:30:00,36.31,36.31,36.28,36.29,2200.0,30.8203,30.8203,30.7948,30.8033,2200.0
2011-01-13 10:35:00,36.28,36.28,36.26,36.26,1900.0,30.7948,30.7948,30.7779,30.7779,1900.0
2011-01-13 10:40:00,36.27,36.29,36.27,36.28,2000.0,30.7864,30.8033,30.7864,30.7948,2000.0
2011-01-13 10:45:00,36.28,36.28,36.26,36.26,2100.0,30.7948,30.7948,30.7779,30.7779,2100.0
2011-01-13 10:50:00,36.26,36.27,36.22,36.24,4700.0,30.7779,30.7864,30.7439,30.7609,4700.0
2011-01-13 10:55:00,36.23,36.3,36.23,36.3,3200.0,30.7524,30.8118,30.7524,30.8118,3200.0
2011-01-13 11:00:00,36.3,36.3,36.26,36.27,5800.0,30.8118,30.8118,30.7779,30.7864,5800.0
2011-01-13 11:05:00,36.27,36.3,36.27,36.3,1600.0,30.7864,30.8118,30.7864,30.8118,1600.0
2011-01-13 11:10:00,36.32,36.34,36.3,36.34,4600.0,30.8288,30.8458,30.8118,30.8458,4600.0
2011-01-13 11:15:00,36.34,36.35,36.33,36.33,2900.0,30.8458,30.8543,30.8373,30.8373,2900.0
2011-01-13 11:20:00,36.34,36.35,36.33,36.33,2400.0,30.8458,30.8543,30.8373,30.8373,2400.0
2011-01-13 11:25:00,36.33,36.35,36.33,36.34,1500.0,30.8373,30.8543,30.8373,30.8458,1500.0
2011-01-13 11:30:00,36.34,36.36,36.33,36.36,2500.0,30.8458,30.8628,30.8373,30.8628,2500.0
2011-01-13 11:35:00,36.35,36.36,36.34,36.35,1200.0,30.8543,30.8628,30.8458,30.8543,1200.0
2011-01-13 11:40:00,36.34,36.34,36.32,36.32,1800.0,30.8458,30.8458,30.8288,30.8288,1800.0
2011-01-13 11:45:00,36.32,36.33,36.31,36.31,1900.0,30.8288,30.8373,30.8203,30.8203,1900.0
2011-01-13 11:50:00,36.3,36.31,36.3,36.31,500.0,30.8118,30.8203,30.8118,30.8203,500.0
2011-01-13 11:55:00,36.31,36.31,36.3,36.3,600.0,30.8203,30.8203,30.8118,30.8118,600.0
2011-01-13 12:00:00,36.3,36.31,36.3,36.3,2100.0,30.8118,30.8203,30.8118,30.8118,2100.0
2011-01-13 12:05:00,36.31,36.31,36.3,36.3,2000.0,30.8203,30.8203,30.8118,30.8118,2000.0
2011-01-13 12:10:00,36.31,36.31,36.27,36.27,1500.0,30.8203,30.8203,30.7864,30.7864,1500.0
2011-01-13 12:15:00,36.28,36.29,36.28,36.28,2300.0,30.7948,30.8033,30.7948,30.7948,2300.0
2011-01-13 12:20:00,36.27,36.27,36.23,36.24,2200.0,30.7864,30.7864,30.7524,30.7609,2200.0
2011-01-13 12:25:00,36.24,36.24,36.23,36.23,1400.0,30.7609,30.7609,30.7524,30.7524,1400.0
2011-01-13 12:30:00,36.22,36.23,36.2,36.2,4500.0,30.7439,30.7524,30.7269,30.7269,4500.0
2011-01-13 12:35:00,36.2,36.2,36.16,36.16,1700.0,30.7269,30.7269,30.693,30.693,1700.0
2011-01-13 12:40:00,36.16,36.17,36.16,36.16,500.0,30.693,30.7015,30.693,30.693,500.0
2011-01-13 12:45:00,36.17,36.17,36.15,36.16,2500.0,30.7015,30.7015,30.6845,30.693,2500.0
2011-01-13 12:50:00,36.16,36.16,36.15,36.16,700.0,30.693,30.693,30.6845,30.693,700.0
2011-01-13 12:55:00,36.16,36.16,36.15,36.16,1400.0,30.693,30.693,30.6845,30.693,1400.0
2011-01-13 13:00:00,36.15,36.15,36.12,36.14,5100.0,30.6845,30.6845,30.659,30.676,5100.0
2011-01-13 13:05:00,36.14,36.15,36.12,36.13,4200.0,30.676,30.6845,30.659,30.6675,4200.0
2011-01-13 13:10:00,36.16,36.2,36.16,36.2,2800.0,30.693,30.7269,30.693,30.7269,2800.0
2011-01-13 13:15:00,36.2,36.21,36.19,36.21,1900.0,30.7269,30.7354,30.7185,30.7354,1900.0
2011-01-13 13:20:00,36.2,36.21,36.18,36.18,1900.0,30.7269,30.7354,30.71,30.71,1900.0
2011-01-13 13:25:00,36.19,36.22,36.19,36.19,3200.0,30.7185,30.7439,30.7185,30.7185,3200.0
2011-01-13 13:30:00,36.19,36.2,36.18,36.19,1200.0,30.7185,30.7269,30.71,30.7185,1200.0
2011-01-13 13:35:00,36.19,36.2,36.17,36.18,2200.0,30.7185,30.7269,30.7015,30.71,2200.0
2011-01-13 13:40:00,36.18,36.19,36.17,36.19,1100.0,30.71,30.7185,30.7015,30.7185,1100.0
2011-01-13 13:45:00,36.21,36.21,36.2,36.2,1700.0,30.7354,30.7354,30.7269,30.7269,1700.0
2011-01-13 13:50:00,36.2,36.2,36.2,36.2,400.0,30.7269,30.7269,30.7269,30.7269,400.0
2011-01-13 13:55:00,36.19,36.22,36.19,36.22,800.0,30.7185,30.7439,30.7185,30.7439,800.0
2011-01-13 14:00:00,36.22,36.22,36.21,36.22,600.0,30.7439,30.7439,30.7354,30.7439,600.0
2011-01-13 14:05:00,36.21,36.22,36.21,36.22,1200.0,30.7354,30.7439,30.7354,30.7439,1200.0
2011-01-13 14:10:00,36.22,36.22,36.13,36.13,4500.0,30.7439,30.7439,30.6675,30.6675,4500.0
2011-01-13 14:15:00,36.15,36.17,36.14,36.17,5100.0,30.6845,30.7015,30.676,30.7015,5100.0
2011-01-13 14:20:00,36.17,36.17,36.16,36.16,2100.0,30.7015,30.7015,30.693,30.693,2100.0
2011-01-13 14:25:00,36.17,36.17,36.17,36.17,500.0,30.7015,30.7015,30.7015,30.7015,500.0
2011-01-13 14:30:00,36.17,36.19,36.17,36.19,2600.0,30.7015,30.7185,30.7015,30.7185,2600.0
2011-01-13 14:35:00,36.19,36.2,36.18,36.18,2400.0,30.7185,30.7269,30.71,30.71,2400.0
2011-01-13 14:40:00,36.18,36.18,36.17,36.17,5900.0,30.71,30.71,30.7015,30.7015,5900.0
2011-01-13 14:45:00,36.18,36.18,36.17,36.18,3100.0,30.71,30.71,30.7015,30.71,3100.0
2011-01-13 14:50:00,36.17,36.17,36.15,36.16,13300.0,30.7015,30.7015,30.6845,30.693,13300.0
2011-01-13 14:55:00,36.16,36.16,36.14,36.14,2100.0,30.693,30.693,30.676,30.676,2100.0
2011-01-13 15:00:00,36.14,36.19,36.14,36.19,4200.0,30.676,30.7185,30.676,30.7185,4200.0
2011-01-13 15:05:00,36.19,36.21,36.18,36.19,3000.0,30.7185,30.7354,30.71,30.7185,3000.0
2011-01-13 15:10:00,36.18,36.19,36.17,36.19,2600.0,30.71,30.7185,30.7015,30.7185,2600.0
2011-01-13 15:15:00,36.2,36.22,36.19,36.2,5900.0,30.7269,30.7439,30.7185,30.7269,5900.0
2011-01-13 15:20:00,36.2,36.21,36.19,36.21,3900.0,30.7269,30.7354,30.7185,30.7354,3900.0
2011-01-13 15:25:00,36.2,36.21,36.18,36.19,9600.0,30.7269,30.7354,30.71,30.7185,9600.0
2011-01-13 15:30:00,36.18,36.2,36.16,36.18,19600.0,30.71,30.7269,30.693,30.71,19600.0
2011-01-13 15:35:00,36.18,36.21,36.18,36.21,11000.0,30.71,30.7354,30.71,30.7354,11000.0
2011-01-13 15:40:00,36.2,36.26,36.2,36.26,7600.0,30.7269,30.7779,30.7269,30.7779,7600.0
2011-01-13 15:45:00,36.26,36.31,36.26,36.3,31500.0,30.7779,30.8203,30.7779,30.8118,31500.0
2011-01-13 15:50:00,36.31,36.35,36.3,36.34,23300.0,30.8203,30.8543,30.8118,30.8458,23300.0
2011-01-13 15:55:00,36.33,36.4,36.33,36.39,65300.0,30.8373,30.8967,30.8373,30.8882,65300.0
2011-01-14 09:30:00,36.33,36.35,36.16,36.35,7300.0,30.8373,30.8543,30.693,30.8543,7300.0
2011-01-14 09:35:00,36.36,36.46,36.36,36.45,3300.0,30.8628,30.9476,30.8628,30.9391,3300.0
2011-01-14 09:40:00,36.45,36.53,36.44,36.49,15800.0,30.9391,31.007,30.9307,30.9731,15800.0
2011-01-14 09:45:00,36.47,36.47,36.4,36.4,3000.0,30.9561,30.9561,30.8967,30.8967,3000.0
2011-01-14 09:50:00,36.41,36.42,36.38,36.4,5600.0,30.9052,30.9137,30.8797,30.8967,5600.0
2011-01-14 09:55:00,36.4,36.51,36.4,36.51,10500.0,30.8967,30.9901,30.8967,30.9901,10500.0
2011-01-14 10:00:00,36.5,36.61,36.5,36.53,6900.0,30.9816,31.075,30.9816,31.007,6900.0
2011-01-14 10:05:00,36.53,36.54,36.5,36.52,5100.0,31.007,31.0155,30.9816,30.9986,5100.0
2011-01-14 10:10:00,36.52,36.55,36.52,36.55,2000.0,30.9986,31.024,30.9986,31.024,2000.0
2011-01-14 10:15:00,36.55,36.55,36.48,36.5,2500.0,31.024,31.024,30.9646,30.9816,2500.0
2011-01-14 10:20:00,36.5,36.51,36.49,36.5,11900.0,30.9816,30.9901,30.9731,30.9816,11900.0
2011-01-14 10:25:00,36.51,36.57,36.49,36.55,15200.0,30.9901,31.041,30.9731,31.024,15200.0
2011-01-14 10:30:00,36.55,36.61,36.55,36.61,2700.0,31.024,31.075,31.024,31.075,2700.0
2011-01-14 10:35:00,36.6,36.6,36.6,36.6,1600.0,31.0665,31.0665,31.0665,31.0665,1600.0
2011-01-14 10:40:00,36.6,36.65,36.6,36.65,5400.0,31.0665,31.1089,31.0665,31.1089,5400.0
2011-01-14 10:45:00,36.68,36.68,36.65,36.65,3700.0,31.1344,31.1344,31.1089,31.1089,3700.0
2011-01-14 10:50:00,36.65,36.65,36.65,36.65,1900.0,31.1089,31.1089,31.1089,31.1089,1900.0
2011-01-14 10:55:00,36.65,36.68,36.65,36.65,8100.0,31.1089,31.1344,31.1089,31.1089,8100.0
2011-01-14 11:00:00,36.65,36.66,36.64,36.65,3500.0,31.1089,31.1174,31.1004,31.1089,3500.0
2011-01-14 11:05:00,36.66,36.72,36.66,36.72,11900.0,31.1174,31.1683,31.1174,31.1683,11900.0
2011-01-14 11:10:00,36.72,36.75,36.71,36.75,20300.0,31.1683,31.1938,31.1598,31.1938,20300.0
2011-01-14 11:15:00,36.75,36.75,36.74,36.75,5700.0,31.1938,31.1938,31.1853,31.1938,5700.0
2011-01-14 11:20:00,36.75,36.76,36.74,36.74,3400.0,31.1938,31.2023,31.1853,31.1853,3400.0
2011-01-14 11:25:00,36.74,36.8,36.73,36.8,6300.0,31.1853,31.2362,31.1768,31.2362,6300.0
2011-01-14 11:30:00,36.8,36.8,36.79,36.8,7100.0,31.2362,31.2362,31.2277,31.2362,7100.0
2011-01-14 11:35:00,36.8,36.81,36.77,36.77,1200.0,31.2362,31.2447,31.2108,31.2108,1200.0
2011-01-14 11:40:00,36.77,36.79,36.76,36.79,2900.0,31.2108,31.2277,31.2023,31.2277,2900.0
2011-01-14 11:45:00,36.79,36.79,36.75,36.79,1900.0,31.2277,31.2277,31.1938,31.2277,1900.0
2011-01-14 11:50:00,36.81,36.81,36.78,36.8,4600.0,31.2447,31.2447,31.2193,31.2362,4600.0
2011-01-14 11:55:00,36.8,36.81,36.8,36.81,400.0,31.2362,31.2447,31.2362,31.2447,400.0
2011-01-14 12:00:00,36.81,36.82,36.79,36.79,1400.0,31.2447,31.2532,31.2277,31.2277,1400.0
2011-01-14 12:05:00,36.81,36.83,36.8,36.8,2200.0,31.2447,31.2617,31.2362,31.2362,2200.0
2011-01-14 12:10:00,36.79,36.91,36.79,36.91,9400.0,31.2277,31.3296,31.2277,31.3296,9400.0
2011-01-14 12:15:00,36.9,36.91,36.9,36.9,3500.0,31.3211,31.3296,31.3211,31.3211,3500.0
2011-01-14 12:20:00,36.89,36.94,36.89,36.94,5100.0,31.3126,31.3551,31.3126,31.3551,5100.0
2011-01-14 12:25:00,36.94,37.0,36.94,36.98,16800.0,31.3551,31.406,31.3551,31.389,16800.0
2011-01-14 12:30:00,36.98,37.01,36.96,37.0,25300.0,31.389,31.4145,31.372,31.406,25300.0
2011-01-14 12:35:00,37.0,37.0,36.99,36.99,3900.0,31.406,31.406,31.3975,31.3975,3900.0
2011-01-14 12:40:00,37.01,37.01,36.99,37.01,6400.0,31.4145,31.4145,31.3975,31.4145,6400.0
2011-01-14 12:45:00,37.0,37.01,36.99,37.01,7400.0,31.406,31.4145,31.3975,31.4145,7400.0
2011-01-14 12:50:00,37.0,37.0,36.99,37.0,2500.0,31.406,31.406,31.3975,31.406,2500.0
2011-01-14 12:55:00,36.99,37.02,36.99,37.02,4100.0,31.3975,31.423,31.3975,31.423,4100.0
2011-01-14 13:00:00,37.02,37.02,36.98,36.98,4900.0,31.423,31.423,31.389,31.389,4900.0
2011-01-14 13:05:00,36.98,36.99,36.98,36.98,1000.0,31.389,31.3975,31.389,31.389,1000.0
2011-01-14 13:10:00,36.98,37.05,36.97,37.05,17200.0,31.389,31.4484,31.3805,31.4484,17200.0
2011-01-14 13:15:00,37.06,37.1,37.06,37.1,16300.0,31.4569,31.4909,31.4569,31.4909,16300.0
2011-01-14 13:20:00,37.1,37.11,37.09,37.11,4700.0,31.4909,31.4994,31.4824,31.4994,4700.0
2011-01-14 13:25:00,37.09,37.1,37.09,37.1,3400.0,31.4824,31.4909,31.4824,31.4909,3400.0
2011-01-14 13:30:00,37.1,37.11,37.09,37.09,4000.0,31.4909,31.4994,31.4824,31.4824,4000.0
2011-01-14 13:35:00,37.1,37.1,37.06,37.06,3900.0,31.4909,31.4909,31.4569,31.4569,3900.0
2011-01-14 13:40:00,37.06,37.06,37.02,37.05,6700.0,31.4569,31.4569,31.423,31.4484,6700.0
2011-01-14 13:45:00,37.05,37.06,37.02,37.02,1700.0,31.4484,31.4569,31.423,31.423,1700.0
2011-01-14 13:50:00,37.02,37.02,37.02,37.02,1100.0,31.423,31.423,31.423,31.423,1100.0
2011-01-14 13:55:00,37.02,37.1,37.01,37.1,11100.0,31.423,31.4909,31.4145,31.4909,11100.0
2011-01-14 14:00:00,37.1,37.11,37.1,37.1,6100.0,31.4909,31.4994,31.4909,31.4909,6100.0
2011-01-14 14:05:00,37.1,37.1,37.06,37.06,25900.0,31.4909,31.4909,31.4569,31.4569,25900.0
2011-01-14 14:10:00,37.06,37.06,37.02,37.02,3100.0,31.4569,31.4569,31.423,31.423,3100.0
2011-01-14 14:15:00,37.03,37.03,37.01,37.01,1600.0,31.4315,31.4315,31.4145,31.4145,1600.0
2011-01-14 14:20:00,37.01,37.01,37.0,37.0,600.0,31.4145,31.4145,31.406,31.406,600.0
2011-01-14 14:25:00,37.0,37.0,36.96,36.97,4500.0,31.406,31.406,31.372,31.3805,4500.0
2011-01-14 14:30:00,36.96,36.96,36.95,36.96,800.0,31.372,31.372,31.3635,31.372,800.0
2011-01-14 14:35:00,36.95,36.95,36.91,36.91,3700.0,31.3635,31.3635,31.3296,31.3296,3700.0
2011-01-14 14:40:00,36.91,36.93,36.9,36.91,7400.0,31.3296,31.3466,31.3211,31.3296,7400.0
2011-01-14 14:45:00,36.91,36.91,36.87,36.87,9300.0,31.3296,31.3296,31.2956,31.2956,9300.0
2011-01-14 14:50:00,36.87,36.87,36.85,36.85,4800.0,31.2956,31.2956,31.2787,31.2787,4800.0
2011-01-14 14:55:00,36.86,36.89,36.85,36.89,5900.0,31.2872,31.3126,31.2787,31.3126,5900.0
2011-01-14 15:00:00,36.88,36.94,36.88,36.91,5500.0,31.3041,31.3551,31.3041,31.3296,5500.0
2011-01-14 15:05:00,36.92,36.93,36.88,36.88,2200.0,31.3381,31.3466,31.3041,31.3041,2200.0
2011-01-14 15:10:00,36.89,36.9,36.86,36.86,4200.0,31.3126,31.3211,31.2872,31.2872,4200.0
2011-01-14 15:15:00,36.86,36.88,36.85,36.87,6500.0,31.2872,31.3041,31.2787,31.2956,6500.0
2011-01-14 15:20:00,36.87,36.9,36.87,36.9,3000.0,31.2956,31.3211,31.2956,31.3211,3000.0
2011-01-14 15:25:00,36.89,36.9,36.84,36.85,13500.0,31.3126,31.3211,31.2702,31.2787,13500.0
2011-01-14 15:30:00,36.85,36.85,36.82,36.82,8600.0,31.2787,31.2787,31.2532,31.2532,8600.0
2011-01-14 15:35:00,36.82,36.84,36.8,36.81,11400.0,31.2532,31.2702,31.2362,31.2447,11400.0
2011-01-14 15:40:00,36.8,36.81,36.78,36.8,11400.0,31.2362,31.2447,31.2193,31.2362,11400.0
2011-01-14 15:45:00,36.81,36.85,36.8,36.84,15100.0,31.2447,31.2787,31.2362,31.2702,15100.0
2011-01-14 15:50:00,36.85,36.86,36.83,36.86,21000.0,31.2787,31.2872,31.2617,31.2872,21000.0
2011-01-14 15:55:00,36.85,36.89,36.83,36.88,39100.0,31.2787,31.3126,31.2617,31.3041,39100.0
2011-01-18 09:30:00,36.91,37.0,36.9,37.0,8900.0,31.3296,31.406,31.3211,31.406,8900.0
2011-01-18 09:35:00,37.0,37.13,36.99,37.07,14100.0,31.406,31.5163,31.3975,31.4654,14100.0
2011-01-18 09:40:00,37.04,37.12,37.03,37.03,7600.0,31.4399,31.5078,31.4315,31.4315,7600.0
2011-01-18 09:45:00,37.0,37.0,36.94,36.94,1600.0,31.406,31.406,31.3551,31.3551,1600.0
2011-01-18 09:50:00,36.94,36.95,36.91,36.91,2600.0,31.3551,31.3635,31.3296,31.3296,2600.0
2011-01-18 09:55:00,36.92,36.97,36.91,36.97,4000.0,31.3381,31.3805,31.3296,31.3805,4000.0
2011-01-18 10:00:00,36.97,37.03,36.92,37.02,4600.0,31.3805,31.4315,31.3381,31.423,4600.0
2011-01-18 10:05:00,37.04,37.04,36.97,36.98,2700.0,31.4399,31.4399,31.3805,31.389,2700.0
2011-01-18 10:10:00,36.97,36.99,36.94,36.97,2900.0,31.3805,31.3975,31.3551,31.3805,2900.0
2011-01-18 10:15:00,36.98,37.01,36.97,37.0,2000.0,31.389,31.4145,31.3805,31.406,2000.0
2011-01-18 10:20:00,36.99,37.01,36.99,37.01,1400.0,31.3975,31.4145,31.3975,31.4145,1400.0
2011-01-18 10:25:00,37.01,37.06,36.98,37.03,4200.0,31.4145,31.4569,31.389,31.4315,4200.0
2011-01-18 10:30:00,37.03,37.03,36.97,36.99,2700.0,31.4315,31.4315,31.3805,31.3975,2700.0
2011-01-18 10:35:00,37.0,37.03,36.99,37.02,3700.0,31.406,31.4315,31.3975,31.423,3700.0
2011-01-18 10:40:00,37.03,37.03,36.98,36.98,12700.0,31.4315,31.4315,31.389,31.389,12700.0
2011-01-18 10:45:00,36.97,36.99,36.92,36.92,3400.0,31.3805,31.3975,31.3381,31.3381,3400.0
2011-01-18 10:50:00,36.92,36.92,36.91,36.92,800.0,31.3381,31.3381,31.3296,31.3381,800.0
2011-01-18 10:55:00,36.93,36.95,36.92,36.95,5000.0,31.3466,31.3635,31.3381,31.3635,5000.0
2011-01-18 11:00:00,36.96,36.98,36.96,36.98,2300.0,31.372,31.389,31.372,31.389,2300.0
2011-01-18 11:05:00,36.98,37.03,36.98,37.02,3400.0,31.389,31.4315,31.389,31.423,3400.0
2011-01-18 11:10:00,37.02,37.02,37.0,37.0,1800.0,31.423,31.423,31.406,31.406,1800.0
2011-01-18 11:15:00,37.0,37.04,37.0,37.04,1500.0,31.406,31.4399,31.406,31.4399,1500.0
2011-01-18 11:20:00,37.04,37.05,37.02,37.03,2900.0,31.4399,31.4484,31.423,31.4315,2900.0
2011-01-18 11:25:00,37.02,37.03,37.0,37.02,1500.0,31.423,31.4315,31.406,31.423,1500.0
2011-01-18 11:30:00,37.0,37.01,36.99,37.0,1700.0,31.406,31.4145,31.3975,31.406,1700.0
2011-01-18 11:35:00,36.98,36.99,36.98,36.98,1300.0,31.389,31.3975,31.389,31.389,1300.0
2011-01-18 11:40:00,36.98,36.99,36.98,36.98,800.0,31.389,31.3975,31.389,31.389,800.0
2011-01-18 11:45:00,36.98,36.99,36.96,36.96,1700.0,31.389,31.3975,31.372,31.372,1700.0
2011-01-18 11:50:00,36.96,36.96,36.95,36.95,2200.0,31.372,31.372,31.3635,31.3635,2200.0
2011-01-18 11:55:00,36.94,36.94,36.92,36.92,1500.0,31.3551,31.3551,31.3381,31.3381,1500.0
2011-01-18 12:00:00,36.92,36.92,36.9,36.92,1400.0,31.3381,31.3381,31.3211,31.3381,1400.0
2011-01-18 12:05:00,36.91,36.92,36.9,36.9,1300.0,31.3296,31.3381,31.3211,31.3211,1300.0
2011-01-18 12:10:00,36.91,36.92,36.9,36.92,1900.0,31.3296,31.3381,31.3211,31.3381,1900.0
2011-01-18 12:15:00,36.9,36.91,36.9,36.9,900.0,31.3211,31.3296,31.3211,31.3211,900.0
2011-01-18 12:20:00,36.91,36.92,36.87,36.88,4600.0,31.3296,31.3381,31.2956,31.3041,4600.0
2011-01-18 12:25:00,36.88,36.88,36.88,36.88,200.0,31.3041,31.3041,31.3041,31.3041,200.0
2011-01-18 12:30:00,36.88,36.9,36.88,36.9,2100.0,31.3041,31.3211,31.3041,31.3211,2100.0
2011-01-18 12:35:00,36.91,36.91,36.9,36.91,400.0,31.3296,31.3296,31.3211,31.3296,400.0
2011-01-18 12:40:00,36.91,36.92,36.91,36.92,900.0,31.3296,31.3381,31.3296,31.3381,900.0
2011-01-18 12:45:00,36.92,36.94,36.91,36.94,1700.0,31.3381,31.3551,31.3296,31.3551,1700.0
2011-01-18 12:50:00,36.93,36.93,36.92,36.93,2300.0,31.3466,31.3466,31.3381,31.3466,2300.0
2011-01-18 12:55:00,36.94,36.94,36.93,36.94,900.0,31.3551,31.3551,31.3466,31.3551,900.0
2011-01-18 13:00:00,36.94,36.94,36.93,36.94,400.0,31.3551,31.3551,31.3466,31.3551,400.0
2011-01-18 13:05:00,36.95,36.95,36.94,36.95,1800.0,31.3635,31.3635,31.3551,31.3635,1800.0
2011-01-18 13:10:00,36.94,36.95,36.94,36.95,2800.0,31.3551,31.3635,31.3551,31.3635,2800.0
2011-01-18 13:15:00,36.95,36.95,36.92,36.93,3200.0,31.3635,31.3635,31.3381,31.3466,3200.0
2011-01-18 13:20:00,36.91,36.94,36.91,36.94,3700.0,31.3296,31.3551,31.3296,31.3551,3700.0
2011-01-18 13:25:00,36.95,36.95,36.93,36.94,500.0,31.3635,31.3635,31.3466,31.3551,500.0
2011-01-18 13:30:00,36.94,36.95,36.93,36.94,3200.0,31.3551,31.3635,31.3466,31.3551,3200.0
2011-01-18 13:35:00,36.94,36.94,36.93,36.93,2900.0,31.3551,31.3551,31.3466,31.3466,2900.0
2011-01-18 13:40:00,36.92,36.93,36.92,36.93,3200.0,31.3381,31.3466,31.3381,31.3466,3200.0
2011-01-18 13:45:00,36.93,36.94,36.89,36.89,2900.0,31.3466,31.3551,31.3126,31.3126,2900.0
2011-01-18 13:50:00,36.9,36.91,36.9,36.91,1600.0,31.3211,31.3296,31.3211,31.3296,1600.0
2011-01-18 13:55:00,36.91,36.91,36.88,36.89,3400.0,31.3296,31.3296,31.3041,31.3126,3400.0
2011-01-18 14:00:00,36.89,36.9,36.88,36.88,1700.0,31.3126,31.3211,31.3041,31.3041,1700.0
2011-01-18 14:05:00,36.89,36.9,36.88,36.9,3100.0,31.3126,31.3211,31.3041,31.3211,3100.0
2011-01-18 14:10:00,36.9,36.91,36.9,36.9,1000.0,31.3211,31.3296,31.3211,31.3211,1000.0
2011-01-18 14:15:00,36.9,36.91,36.9,36.9,1200.0,31.3211,31.3296,31.3211,31.3211,1200.0
2011-01-18 14:20:00,36.9,36.91,36.9,36.91,1600.0,31.3211,31.3296,31.3211,31.3296,1600.0
2011-01-18 14:25:00,36.91,36.91,36.9,36.9,1000.0,31.3296,31.3296,31.3211,31.3211,1000.0
2011-01-18 14:30:00,36.91,36.93,36.89,36.9,6000.0,31.3296,31.3466,31.3126,31.3211,6000.0
2011-01-18 14:35:00,36.9,36.91,36.9,36.91,5400.0,31.3211,31.3296,31.3211,31.3296,5400.0
2011-01-18 14:40:00,36.9,36.92,36.88,36.88,6100.0,31.3211,31.3381,31.3041,31.3041,6100.0
2011-01-18 14:45:00,36.88,36.89,36.86,36.88,8500.0,31.3041,31.3126,31.2872,31.3041,8500.0
2011-01-18 14:50:00,36.88,36.9,36.88,36.9,4400.0,31.3041,31.3211,31.3041,31.3211,4400.0
2011-01-18 14:55:00,36.9,36.9,36.89,36.89,1900.0,31.3211,31.3211,31.3126,31.3126,1900.0
2011-01-18 15:00:00,36.89,36.9,36.89,36.89,2100.0,31.3126,31.3211,31.3126,31.3126,2100.0
2011-01-18 15:05:00,36.9,36.9,36.89,36.9,2200.0,31.3211,31.3211,31.3126,31.3211,2200.0
2011-01-18 15:10:00,36.89,36.9,36.89,36.89,2800.0,31.3126,31.3211,31.3126,31.3126,2800.0
2011-01-18 15:15:00,36.89,36.9,36.89,36.9,3300.0,31.3126,31.3211,31.3126,31.3211,3300.0
2011-01-18 15:20:00,36.89,36.9,36.89,36.9,2400.0,31.3126,31.3211,31.3126,31.3211,2400.0
2011-01-18 15:25:00,36.9,36.9,36.89,36.9,3000.0,31.3211,31.3211,31.3126,31.3211,3000.0
2011-01-18 15:30:00,36.9,36.9,36.89,36.9,6400.0,31.3211,31.3211,31.3126,31.3211,6400.0
2011-01-18 15:35:00,36.9,36.94,36.89,36.94,12800.0,31.3211,31.3551,31.3126,31.3551,12800.0
2011-01-18 15:40:00,36.94,36.96,36.94,36.95,4600.0,31.3551,31.372,31.3551,31.3635,4600.0
2011-01-18 15:45:00,36.95,36.96,36.91,36.92,19200.0,31.3635,31.372,31.3296,31.3381,19200.0
2011-01-18 15:50:00,36.91,36.92,36.91,36.91,17800.0,31.3296,31.3381,31.3296,31.3296,17800.0
2011-01-18 15:55:00,36.9,36.95,36.89,36.94,55900.0,31.3211,31.3635,31.3126,31.3551,55900.0
2011-01-19 09:30:00,36.85,36.89,36.85,36.89,4200.0,31.2787,31.3126,31.2787,31.3126,4200.0
2011-01-19 09:35:00,36.87,36.92,36.87,36.9,1000.0,31.2956,31.3381,31.2956,31.3211,1000.0
2011-01-19 09:40:00,36.92,36.94,36.8,36.89,8100.0,31.3381,31.3551,31.2362,31.3126,8100.0
2011-01-19 09:45:00,36.89,36.91,36.85,36.88,5600.0,31.3126,31.3296,31.2787,31.3041,5600.0
2011-01-19 09:50:00,36.9,36.92,36.83,36.92,9900.0,31.3211,31.3381,31.2617,31.3381,9900.0
2011-01-19 09:55:00,36.9,36.92,36.78,36.84,31700.0,31.3211,31.3381,31.2193,31.2702,31700.0
2011-01-19 10:00:00,36.84,36.91,36.84,36.91,8000.0,31.2702,31.3296,31.2702,31.3296,8000.0
2011-01-19 10:05:00,36.91,36.92,36.89,36.92,3200.0,31.3296,31.3381,31.3126,31.3381,3200.0
2011-01-19 10:10:00,36.9,36.9,36.88,36.88,1900.0,31.3211,31.3211,31.3041,31.3041,1900.0
2011-01-19 10:15:00,36.88,36.88,36.83,36.87,3400.0,31.3041,31.3041,31.2617,31.2956,3400.0
2011-01-19 10:20:00,36.85,36.89,36.78,36.78,4000.0,31.2787,31.3126,31.2193,31.2193,4000.0
2011-01-19 10:25:00,36.78,36.8,36.77,36.77,2900.0,31.2193,31.2362,31.2108,31.2108,2900.0
2011-01-19 10:30:00,36.79,36.8,36.78,36.8,2600.0,31.2277,31.2362,31.2193,31.2362,2600.0
2011-01-19 10:35:00,36.81,36.81,36.75,36.79,2800.0,31.2447,31.2447,31.1938,31.2277,2800.0
2011-01-19 10:40:00,36.8,36.8,36.74,36.77,3800.0,31.2362,31.2362,31.1853,31.2108,3800.0
2011-01-19 10:45:00,36.79,36.82,36.79,36.82,2000.0,31.2277,31.2532,31.2277,31.2532,2000.0
2011-01-19 10:50:00,36.82,36.82,36.8,36.8,1000.0,31.2532,31.2532,31.2362,31.2362,1000.0
2011-01-19 10:55:00,36.81,36.81,36.79,36.79,3900.0,31.2447,31.2447,31.2277,31.2277,3900.0
2011-01-19 11:00:00,36.8,36.81,36.77,36.8,9700.0,31.2362,31.2447,31.2108,31.2362,9700.0
2011-01-19 11:05:00,36.78,36.81,36.78,36.81,3300.0,31.2193,31.2447,31.2193,31.2447,3300.0
2011-01-19 11:10:00,36.81,36.82,36.77,36.77,4600.0,31.2447,31.2532,31.2108,31.2108,4600.0
2011-01-19 11:15:00,36.77,36.81,36.77,36.81,2100.0,31.2108,31.2447,31.2108,31.2447,2100.0
2011-01-19 11:20:00,36.82,36.82,36.8,36.81,500.0,31.2532,31.2532,31.2362,31.2447,500.0
2011-01-19 11:25:00,36.79,36.79,36.75,36.75,5600.0,31.2277,31.2277,31.1938,31.1938,5600.0
2011-01-19 11:30:00,36.75,36.75,36.75,36.75,3100.0,31.1938,31.1938,31.1938,31.1938,3100.0
2011-01-19 11:35:00,36.75,36.75,36.74,36.74,800.0,31.1938,31.1938,31.1853,31.1853,800.0
2011-01-19 11:40:00,36.75,36.75,36.74,36.75,1900.0,31.1938,31.1938,31.1853,31.1938,1900.0
2011-01-19 11:45:00,36.75,36.75,36.75,36.75,3600.0,31.1938,31.1938,31.1938,31.1938,3600.0
2011-01-19 11:50:00,36.75,36.75,36.73,36.73,4200.0,31.1938,31.1938,31.1768,31.1768,4200.0
2011-01-19 11:55:00,36.73,36.73,36.67,36.67,3400.0,31.1768,31.1768,31.1259,31.1259,3400.0
2011-01-19 12:00:00,36.66,36.67,36.66,36.66,1500.0,31.1174,31.1259,31.1174,31.1174,1500.0
2011-01-19 12:05:00,36.65,36.66,36.63,36.63,1700.0,31.1089,31.1174,31.0919,31.0919,1700.0
2011-01-19 12:10:00,36.64,36.64,36.63,36.64,600.0,31.1004,31.1004,31.0919,31.1004,600.0
2011-01-19 12:15:00,36.63,36.63,36.59,36.6,5100.0,31.0919,31.0919,31.058,31.0665,5100.0
2011-01-19 12:20:00,36.6,36.6,36.57,36.57,6800.0,31.0665,31.0665,31.041,31.041,6800.0
2011-01-19 12:25:00,36.56,36.59,36.55,36.58,5700.0,31.0325,31.058,31.024,31.0495,5700.0
2011-01-19 12:30:00,36.57,36.57,36.5,36.5,8300.0,31.041,31.041,30.9816,30.9816,8300.0
2011-01-19 12:35:00,36.52,36.52,36.46,36.49,6800.0,30.9986,30.9986,30.9476,30.9731,6800.0
2011-01-19 12:40:00,36.5,36.5,36.46,36.46,1700.0,30.9816,30.9816,30.9476,30.9476,1700.0
2011-01-19 12:45:00,36.46,36.5,36.46,36.47,1800.0,30.9476,30.9816,30.9476,30.9561,1800.0
2011-01-19 12:50:00,36.47,36.52,36.47,36.52,800.0,30.9561,30.9986,30.9561,30.9986,800.0
2011-01-19 12:55:00,36.54,36.55,36.53,36.54,1700.0,31.0155,31.024,31.007,31.0155,1700.0
2011-01-19 13:00:00,36.53,36.54,36.51,36.53,3300.0,31.007,31.0155,30.9901,31.007,3300.0
2011-01-19 13:05:00,36.52,36.54,36.52,36.53,800.0,30.9986,31.0155,30.9986,31.007,800.0
2011-01-19 13:10:00,36.53,36.58,36.53,36.56,2400.0,31.007,31.0495,31.007,31.0325,2400.0
2011-01-19 13:15:00,36.56,36.56,36.56,36.56,1000.0,31.0325,31.0325,31.0325,31.0325,1000.0
2011-01-19 13:20:00,36.56,36.57,36.55,36.57,1700.0,31.0325,31.041,31.024,31.041,1700.0
2011-01-19 13:25:00,36.57,36.62,36.57,36.61,5200.0,31.041,31.0834,31.041,31.075,5200.0
2011-01-19 13:30:00,36.61,36.63,36.61,36.63,1000.0,31.075,31.0919,31.075,31.0919,1000.0
2011-01-19 13:35:00,36.63,36.65,36.63,36.65,1000.0,31.0919,31.1089,31.0919,31.1089,1000.0
2011-01-19 13:40:00,36.65,36.65,36.65,36.65,300.0,31.1089,31.1089,31.1089,31.1089,300.0
2011-01-19 13:45:00,36.65,36.65,36.63,36.64,800.0,31.1089,31.1089,31.0919,31.1004,800.0
2011-01-19 13:50:00,36.63,36.63,36.59,36.6,1400.0,31.0919,31.0919,31.058,31.0665,1400.0
2011-01-19 13:55:00,36.59,36.61,36.59,36.61,1700.0,31.058,31.075,31.058,31.075,1700.0
2011-01-19 14:00:00,36.61,36.61,36.56,36.56,3300.0,31.075,31.075,31.0325,31.0325,3300.0
2011-01-19 14:05:00,36.55,36.58,36.53,36.54,3800.0,31.024,31.0495,31.007,31.0155,3800.0
2011-01-19 14:10:00,36.54,36.59,36.54,36.54,2800.0,31.0155,31.058,31.0155,31.0155,2800.0
2011-01-19 14:15:00,36.54,36.6,36.52,36.59,3900.0,31.0155,31.0665,30.9986,31.058,3900.0
2011-01-19 14:20:00,36.56,36.56,36.51,36.53,4300.0,31.0325,31.0325,30.9901,31.007,4300.0
2011-01-19 14:25:00,36.52,36.53,36.51,36.53,1600.0,30.9986,31.007,30.9901,31.007,1600.0
2011-01-19 14:30:00,36.53,36.55,36.53,36.55,2000.0,31.007,31.024,31.007,31.024,2000.0
2011-01-19 14:35:00,36.56,36.57,36.52,36.52,3300.0,31.0325,31.041,30.9986,30.9986,3300.0
2011-01-19 14:40:00,36.52,36.52,36.47,36.5,5200.0,30.9986,30.9986,30.9561,30.9816,5200.0
2011-01-19 14:45:00,36.51,36.51,36.51,36.51,500.0,30.9901,30.9901,30.9901,30.9901,500.0
2011-01-19 14:50:00,36.51,36.51,36.43,36.46,6600.0,30.9901,30.9901,30.9222,30.9476,6600.0
2011-01-19 14:55:00,36.45,36.49,36.43,36.49,3700.0,30.9391,30.9731,30.9222,30.9731,3700.0
2011-01-19 15:00:00,36.49,36.53,36.49,36.51,3700.0,30.9731,31.007,30.9731,30.9901,3700.0
2011-01-19 15:05:00,36.52,36.52,36.46,36.46,4700.0,30.9986,30.9986,30.9476,30.9476,4700.0
2011-01-19 15:10:00,36.46,36.47,36.43,36.44,10400.0,30.9476,30.9561,30.9222,30.9307,10400.0
2011-01-19 15:15:00,36.44,36.5,36.44,36.5,4600.0,30.9307,30.9816,30.9307,30.9816,4600.0
2011-01-19 15:20:00,36.5,36.51,36.49,36.51,2500.0,30.9816,30.9901,30.9731,30.9901,2500.0
2011-01-19 15:25:00,36.5,36.51,36.47,36.47,4700.0,30.9816,30.9901,30.9561,30.9561,4700.0
2011-01-19 15:30:00,36.47,36.48,36.41,36.47,7300.0,30.9561,30.9646,30.9052,30.9561,7300.0
2011-01-19 15:35:00,36.47,36.5,36.44,36.49,9100.0,30.9561,30.9816,30.9307,30.9731,9100.0
2011-01-19 15:40:00,36.49,36.53,36.48,36.53,11000.0,30.9731,31.007,30.9646,31.007,11000.0
2011-01-19 15:45:00,36.53,36.55,36.5,36.51,27900.0,31.007,31.024,30.9816,30.9901,27900.0
2011-01-19 15:50:00,36.5,36.51,36.47,36.47,15600.0,30.9816,30.9901,30.9561,30.9561,15600.0
2011-01-19 15:55:00,36.47,36.54,36.45,36.52,53800.0,30.9561,31.0155,30.9391,30.9986,53800.0
2011-01-20 09:30:00,36.49,36.49,36.31,36.35,13100.0,30.9731,30.9731,30.8203,30.8543,13100.0
2011-01-20 09:35:00,36.35,36.35,36.24,36.28,4100.0,30.8543,30.8543,30.7609,30.7948,4100.0
2011-01-20 09:40:00,36.3,36.3,36.19,36.22,6700.0,30.8118,30.8118,30.7185,30.7439,6700.0
2011-01-20 09:45:00,36.23,36.27,36.22,36.25,10800.0,30.7524,30.7864,30.7439,30.7694,10800.0
2011-01-20 09:50:00,36.25,36.27,36.25,36.25,6400.0,30.7694,30.7864,30.7694,30.7694,6400.0
2011-01-20 09:55:00,36.26,36.26,36.12,36.12,10600.0,30.7779,30.7779,30.659,30.659,10600.0
2011-01-20 10:00:00,36.12,36.22,36.12,36.21,13600.0,30.659,30.7439,30.659,30.7354,13600.0
2011-01-20 10:05:00,36.19,36.19,36.16,36.16,2800.0,30.7185,30.7185,30.693,30.693,2800.0
2011-01-20 10:10:00,36.18,36.21,36.18,36.2,5200.0,30.71,30.7354,30.71,30.7269,5200.0
2011-01-20 10:15:00,36.2,36.21,36.14,36.14,5400.0,30.7269,30.7354,30.676,30.676,5400.0
2011-01-20 10:20:00,36.14,36.21,36.14,36.2,14100.0,30.676,30.7354,30.676,30.7269,14100.0
2011-01-20 10:25:00,36.19,36.23,36.16,36.2,18400.0,30.7185,30.7524,30.693,30.7269,18400.0
2011-01-20 10:30:00,36.2,36.24,36.18,36.24,13900.0,30.7269,30.7609,30.71,30.7609,13900.0
2011-01-20 10:35:00,36.25,36.25,36.22,36.22,2000.0,30.7694,30.7694,30.7439,30.7439,2000.0
2011-01-20 10:40:00,36.2,36.22,36.18,36.2,9900.0,30.7269,30.7439,30.71,30.7269,9900.0
2011-01-20 10:45:00,36.2,36.25,36.18,36.25,11300.0,30.7269,30.7694,30.71,30.7694,11300.0
2011-01-20 10:50:00,36.24,36.26,36.14,36.14,13700.0,30.7609,30.7779,30.676,30.676,13700.0
2011-01-20 10:55:00,36.14,36.18,36.13,36.15,10100.0,30.676,30.71,30.6675,30.6845,10100.0
2011-01-20 11:00:00,36.14,36.15,36.11,36.15,2600.0,30.676,30.6845,30.6505,30.6845,2600.0
2011-01-20 11:05:00,36.16,36.18,36.13,36.15,18000.0,30.693,30.71,30.6675,30.6845,18000.0
2011-01-20 11:10:00,36.14,36.16,36.13,36.15,3300.0,30.676,30.693,30.6675,30.6845,3300.0
2011-01-20 11:15:00,36.15,36.15,36.12,36.13,3500.0,30.6845,30.6845,30.659,30.6675,3500.0
2011-01-20 11:20:00,36.13,36.13,36.07,36.09,9700.0,30.6675,30.6675,30.6166,30.6336,9700.0
2011-01-20 11:25:00,36.1,36.1,36.0,36.02,35800.0,30.6421,30.6421,30.5572,30.5742,35800.0
2011-01-20 11:30:00,36.02,36.04,35.98,36.01,5700.0,30.5742,30.5911,30.5402,30.5657,5700.0
2011-01-20 11:35:00,36.02,36.13,36.02,36.13,17400.0,30.5742,30.6675,30.5742,30.6675,17400.0
2011-01-20 11:40:00,36.14,36.14,36.1,36.11,13800.0,30.676,30.676,30.6421,30.6505,13800.0
2011-01-20 11:45:00,36.12,36.13,36.1,36.12,16100.0,30.659,30.6675,30.6421,30.659,16100.0
2011-01-20 11:50:00,36.12,36.14,36.1,36.13,5400.0,30.659,30.676,30.6421,30.6675,5400.0
2011-01-20 11:55:00,36.13,36.17,36.12,36.14,5500.0,30.6675,30.7015,30.659,30.676,5500.0
2011-01-20 12:00:00,36.14,36.16,36.13,36.16,4800.0,30.676,30.693,30.6675,30.693,4800.0
2011-01-20 12:05:00,36.16,36.19,36.15,36.16,5200.0,30.693,30.7185,30.6845,30.693,5200.0
2011-01-20 12:10:00,36.17,36.17,36.13,36.13,3000.0,30.7015,30.7015,30.6675,30.6675,3000.0
2011-01-20 12:15:00,36.13,36.13,36.1,36.1,3500.0,30.6675,30.6675,30.6421,30.6421,3500.0
2011-01-20 12:20:00,36.11,36.13,36.1,36.11,23300.0,30.6505,30.6675,30.6421,30.6505,23300.0
2011-01-20 12:25:00,36.12,36.13,36.1,36.1,10200.0,30.659,30.6675,30.6421,30.6421,10200.0
2011-01-20 12:30:00,36.1,36.11,36.06,36.06,6600.0,30.6421,30.6505,30.6081,30.6081,6600.0
2011-01-20 12:35:00,36.05,36.05,36.03,36.05,4100.0,30.5996,30.5996,30.5826,30.5996,4100.0
2011-01-20 12:40:00,36.05,36.1,36.04,36.08,5800.0,30.5996,30.6421,30.5911,30.6251,5800.0
2011-01-20 12:45:00,36.08,36.1,36.08,36.1,2400.0,30.6251,30.6421,30.6251,30.6421,2400.0
2011-01-20 12:50:00,36.09,36.1,36.07,36.08,25700.0,30.6336,30.6421,30.6166,30.6251,25700.0
2011-01-20 12:55:00,36.08,36.09,36.04,36.05,12400.0,30.6251,30.6336,30.5911,30.5996,12400.0
2011-01-20 13:00:00,36.04,36.07,36.04,36.07,6200.0,30.5911,30.6166,30.5911,30.6166,6200.0
2011-01-20 13:05:00,36.07,36.1,36.07,36.1,1700.0,30.6166,30.6421,30.6166,30.6421,1700.0
2011-01-20 13:10:00,36.1,36.1,36.1,36.1,2000.0,30.6421,30.6421,30.6421,30.6421,2000.0
2011-01-20 13:15:00,36.09,36.11,36.06,36.1,9000.0,30.6336,30.6505,30.6081,30.6421,9000.0
2011-01-20 13:20:00,36.1,36.1,36.04,36.05,12000.0,30.6421,30.6421,30.5911,30.5996,12000.0
2011-01-20 13:25:00,36.05,36.08,36.05,36.08,1200.0,30.5996,30.6251,30.5996,30.6251,1200.0
2011-01-20 13:30:00,36.09,36.1,36.08,36.09,5300.0,30.6336,30.6421,30.6251,30.6336,5300.0
2011-01-20 13:35:00,36.09,36.1,36.08,36.08,3600.0,30.6336,30.6421,30.6251,30.6251,3600.0
2011-01-20 13:40:00,36.08,36.09,36.04,36.04,4900.0,30.6251,30.6336,30.5911,30.5911,4900.0
2011-01-20 13:45:00,36.03,36.09,36.02,36.08,47100.0,30.5826,30.6336,30.5742,30.6251,47100.0
2011-01-20 13:50:00,36.08,36.09,36.06,36.09,7000.0,30.6251,30.6336,30.6081,30.6336,7000.0
2011-01-20 13:55:00,36.1,36.18,36.09,36.18,8200.0,30.6421,30.71,30.6336,30.71,8200.0
2011-01-20 14:00:00,36.18,36.18,36.18,36.18,4000.0,30.71,30.71,30.71,30.71,4000.0
2011-01-20 14:05:00,36.18,36.18,36.17,36.17,5000.0,30.71,30.71,30.7015,30.7015,5000.0
2011-01-20 14:10:00,36.18,36.2,36.18,36.2,10100.0,30.71,30.7269,30.71,30.7269,10100.0
2011-01-20 14:15:00,36.2,36.22,36.18,36.21,5200.0,30.7269,30.7439,30.71,30.7354,5200.0
2011-01-20 14:20:00,36.21,36.21,36.18,36.18,9300.0,30.7354,30.7354,30.71,30.71,9300.0
2011-01-20 14:25:00,36.17,36.19,36.16,36.19,5200.0,30.7015,30.7185,30.693,30.7185,5200.0
2011-01-20 14:30:00,36.18,36.19,36.17,36.19,5800.0,30.71,30.7185,30.7015,30.7185,5800.0
2011-01-20 14:35:00,36.19,36.19,36.13,36.13,5400.0,30.7185,30.7185,30.6675,30.6675,5400.0
2011-01-20 14:40:00,36.13,36.15,36.12,36.15,11400.0,30.6675,30.6845,30.659,30.6845,11400.0
2011-01-20 14:45:00,36.15,36.15,36.13,36.15,5200.0,30.6845,30.6845,30.6675,30.6845,5200.0
2011-01-20 14:50:00,36.14,36.14,36.11,36.12,8700.0,30.676,30.676,30.6505,30.659,8700.0
2011-01-20 14:55:00,36.12,36.12,36.12,36.12,9100.0,30.659,30.659,30.659,30.659,9100.0
2011-01-20 15:00:00,36.12,36.13,36.09,36.13,16400.0,30.659,30.6675,30.6336,30.6675,16400.0
2011-01-20 15:05:00,36.13,36.13,36.12,36.12,4500.0,30.6675,30.6675,30.659,30.659,4500.0
2011-01-20 15:10:00,36.12,36.12,36.09,36.09,6800.0,30.659,30.659,30.6336,30.6336,6800.0
2011-01-20 15:15:00,36.09,36.1,36.06,36.06,10200.0,30.6336,30.6421,30.6081,30.6081,10200.0
2011-01-20 15:20:00,36.06,36.06,36.03,36.03,9200.0,30.6081,30.6081,30.5826,30.5826,9200.0
2011-01-20 15:25:00,36.03,36.04,35.99,36.0,13200.0,30.5826,30.5911,30.5487,30.5572,13200.0
2011-01-20 15:30:00,36.0,36.0,35.98,35.99,7400.0,30.5572,30.5572,30.5402,30.5487,7400.0
2011-01-20 15:35:00,35.99,36.01,35.98,36.01,17400.0,30.5487,30.5657,30.5402,30.5657,17400.0
2011-01-20 15:40:00,36.01,36.01,36.0,36.01,11300.0,30.5657,30.5657,30.5572,30.5657,11300.0
2011-01-20 15:45:00,36.01,36.01,36.0,36.01,19700.0,30.5657,30.5657,30.5572,30.5657,19700.0
2011-01-20 15:50:00,36.01,36.01,36.0,36.0,18200.0,30.5657,30.5657,30.5572,30.5572,18200.0
2011-01-20 15:55:00,36.0,36.05,36.0,36.03,40600.0,30.5572,30.5996,30.5572,30.5826,40600.0
2011-01-21 09:30:00,36.28,36.28,36.13,36.24,73200.0,30.7948,30.7948,30.6675,30.7609,73200.0
2011-01-21 09:35:00,36.24,36.29,36.2,36.27,2600.0,30.7609,30.8033,30.7269,30.7864,2600.0
2011-01-21 09:40:00,36.28,36.29,36.21,36.21,4300.0,30.7948,30.8033,30.7354,30.7354,4300.0
2011-01-21 09:45:00,36.22,36.23,36.21,36.21,4100.0,30.7439,30.7524,30.7354,30.7354,4100.0
2011-01-21 09:50:00,36.18,36.24,36.18,36.24,5100.0,30.71,30.7609,30.71,30.7609,5100.0
2011-01-21 09:55:00,36.23,36.24,36.22,36.23,3300.0,30.7524,30.7609,30.7439,30.7524,3300.0
2011-01-21 10:00:00,36.23,36.28,36.23,36.28,4200.0,30.7524,30.7948,30.7524,30.7948,4200.0
2011-01-21 10:05:00,36.27,36.27,36.23,36.27,3900.0,30.7864,30.7864,30.7524,30.7864,3900.0
2011-01-21 10:10:00,36.26,36.3,36.26,36.28,2900.0,30.7779,30.8118,30.7779,30.7948,2900.0
2011-01-21 10:15:00,36.27,36.27,36.23,36.23,2400.0,30.7864,30.7864,30.7524,30.7524,2400.0
2011-01-21 10:20:00,36.24,36.24,36.21,36.21,3000.0,30.7609,30.7609,30.7354,30.7354,3000.0
2011-01-21 10:25:00,36.22,36.24,36.2,36.2,2700.0,30.7439,30.7609,30.7269,30.7269,2700.0
2011-01-21 10:30:00,36.16,36.17,36.13,36.14,2600.0,30.693,30.7015,30.6675,30.676,2600.0
2011-01-21 10:35:00,36.14,36.2,36.14,36.2,1700.0,30.676,30.7269,30.676,30.7269,1700.0
2011-01-21 10:40:00,36.2,36.21,36.18,36.21,6300.0,30.7269,30.7354,30.71,30.7354,6300.0
2011-01-21 10:45:00,36.2,36.21,36.14,36.14,3500.0,30.7269,30.7354,30.676,30.676,3500.0
2011-01-21 10:50:00,36.12,36.15,36.1,36.1,2900.0,30.659,30.6845,30.6421,30.6421,2900.0
2011-01-21 10:55:00,36.09,36.12,36.09,36.1,1500.0,30.6336,30.659,30.6336,30.6421,1500.0
2011-01-21 11:00:00,36.09,36.09,36.08,36.09,2300.0,30.6336,30.6336,30.6251,30.6336,2300.0
2011-01-21 11:05:00,36.09,36.1,36.06,36.06,2500.0,30.6336,30.6421,30.6081,30.6081,2500.0
2011-01-21 11:10:00,36.04,36.05,36.0,36.03,4200.0,30.5911,30.5996,30.5572,30.5826,4200.0
2011-01-21 11:15:00,36.02,36.02,35.98,35.99,2600.0,30.5742,30.5742,30.5402,30.5487,2600.0
2011-01-21 11:20:00,35.98,36.04,35.98,36.04,3400.0,30.5402,30.5911,30.5402,30.5911,3400.0
2011-01-21 11:25:00,36.03,36.05,36.02,36.02,2700.0,30.5826,30.5996,30.5742,30.5742,2700.0
2011-01-21 11:30:00,36.03,36.05,36.01,36.05,4000.0,30.5826,30.5996,30.5657,30.5996,4000.0
2011-01-21 11:35:00,36.05,36.06,36.03,36.03,1500.0,30.5996,30.6081,30.5826,30.5826,1500.0
2011-01-21 11:40:00,36.03,36.04,36.0,36.0,3100.0,30.5826,30.5911,30.5572,30.5572,3100.0
2011-01-21 11:45:00,35.99,36.0,35.98,36.0,1800.0,30.5487,30.5572,30.5402,30.5572,1800.0
2011-01-21 11:50:00,36.0,36.02,35.98,35.98,1900.0,30.5572,30.5742,30.5402,30.5402,1900.0
2011-01-21 11:55:00,35.98,36.0,35.98,36.0,1600.0,30.5402,30.5572,30.5402,30.5572,1600.0
2011-01-21 12:00:00,35.99,36.0,35.99,35.99,1000.0,30.5487,30.5572,30.5487,30.5487,1000.0
2011-01-21 12:05:00,35.99,36.0,35.99,36.0,1500.0,30.5487,30.5572,30.5487,30.5572,1500.0
2011-01-21 12:10:00,36.0,36.0,35.99,36.0,400.0,30.5572,30.5572,30.5487,30.5572,400.0
2011-01-21 12:15:00,36.0,36.02,35.98,36.02,3600.0,30.5572,30.5742,30.5402,30.5742,3600.0
2011-01-21 12:20:00,36.02,36.04,36.02,36.03,2400.0,30.5742,30.5911,30.5742,30.5826,2400.0
2011-01-21 12:25:00,36.02,36.02,36.01,36.01,1400.0,30.5742,30.5742,30.5657,30.5657,1400.0
2011-01-21 12:30:00,36.01,36.02,35.98,35.99,2200.0,30.5657,30.5742,30.5402,30.5487,2200.0
2011-01-21 12:35:00,35.99,36.01,35.98,35.98,1100.0,30.5487,30.5657,30.5402,30.5402,1100.0
2011-01-21 12:40:00,35.98,35.98,35.93,35.93,1200.0,30.5402,30.5402,30.4978,30.4978,1200.0
2011-01-21 12:45:00,35.93,35.96,35.92,35.93,3500.0,30.4978,30.5232,30.4893,30.4978,3500.0
2011-01-21 12:50:00,35.93,35.94,35.9,35.91,6600.0,30.4978,30.5063,30.4723,30.4808,6600.0
2011-01-21 12:55:00,35.91,35.92,35.9,35.91,5000.0,30.4808,30.4893,30.4723,30.4808,5000.0
2011-01-21 13:00:00,35.91,35.92,35.9,35.9,6300.0,30.4808,30.4893,30.4723,30.4723,6300.0
2011-01-21 13:05:00,35.89,35.9,35.89,35.9,1000.0,30.4638,30.4723,30.4638,30.4723,1000.0
2011-01-21 13:10:00,35.89,35.91,35.89,35.9,3500.0,30.4638,30.4808,30.4638,30.4723,3500.0
2011-01-21 13:15:00,35.91,35.94,35.9,35.92,3600.0,30.4808,30.5063,30.4723,30.4893,3600.0
2011-01-21 13:20:00,35.93,35.93,35.9,35.91,5500.0,30.4978,30.4978,30.4723,30.4808,5500.0
2011-01-21 13:25:00,35.9,35.9,35.88,35.89,1000.0,30.4723,30.4723,30.4553,30.4638,1000.0
2011-01-21 13:30:00,35.89,35.93,35.89,35.93,1500.0,30.4638,30.4978,30.4638,30.4978,1500.0
2011-01-21 13:35:00,35.93,35.96,35.93,35.96,3100.0,30.4978,30.5232,30.4978,30.5232,3100.0
2011-01-21 13:40:00,35.94,35.95,35.92,35.92,1800.0,30.5063,30.5147,30.4893,30.4893,1800.0
2011-01-21 13:45:00,35.92,35.93,35.92,35.93,800.0,30.4893,30.4978,30.4893,30.4978,800.0
2011-01-21 13:50:00,35.93,35.93,35.92,35.93,1600.0,30.4978,30.4978,30.4893,30.4978,1600.0
2011-01-21 13:55:00,35.93,35.97,35.92,35.97,2500.0,30.4978,30.5317,30.4893,30.5317,2500.0
2011-01-21 14:00:00,35.97,35.98,35.96,35.98,2600.0,30.5317,30.5402,30.5232,30.5402,2600.0
2011-01-21 14:05:00,35.98,36.01,35.97,36.01,2900.0,30.5402,30.5657,30.5317,30.5657,2900.0
2011-01-21 14:10:00,36.02,36.04,36.02,36.03,1800.0,30.5742,30.5911,30.5742,30.5826,1800.0
2011-01-21 14:15:00,36.04,36.04,36.02,36.03,9000.0,30.5911,30.5911,30.5742,30.5826,9000.0
2011-01-21 14:20:00,36.04,36.05,36.03,36.04,1500.0,30.5911,30.5996,30.5826,30.5911,1500.0
2011-01-21 14:25:00,36.04,36.04,36.02,36.04,2600.0,30.5911,30.5911,30.5742,30.5911,2600.0
2011-01-21 14:30:00,36.04,36.09,36.02,36.09,6500.0,30.5911,30.6336,30.5742,30.6336,6500.0
2011-01-21 14:35:00,36.09,36.1,36.07,36.09,3800.0,30.6336,30.6421,30.6166,30.6336,3800.0
2011-01-21 14:40:00,36.07,36.08,36.06,36.08,2700.0,30.6166,30.6251,30.6081,30.6251,2700.0
2011-01-21 14:45:00,36.08,36.08,36.07,36.07,1500.0,30.6251,30.6251,30.6166,30.6166,1500.0
2011-01-21 14:50:00,36.08,36.08,36.05,36.06,3300.0,30.6251,30.6251,30.5996,30.6081,3300.0
2011-01-21 14:55:00,36.06,36.06,36.03,36.03,2300.0,30.6081,30.6081,30.5826,30.5826,2300.0
2011-01-21 15:00:00,36.02,36.03,36.01,36.01,1800.0,30.5742,30.5826,30.5657,30.5657,1800.0
2011-01-21 15:05:00,36.02,36.04,36.01,36.04,4400.0,30.5742,30.5911,30.5657,30.5911,4400.0
2011-01-21 15:10:00,36.04,36.04,36.03,36.04,1100.0,30.5911,30.5911,30.5826,30.5911,1100.0
2011-01-21 15:15:00,36.04,36.05,36.03,36.03,4800.0,30.5911,30.5996,30.5826,30.5826,4800.0
2011-01-21 15:20:00,36.03,36.03,36.0,36.0,6600.0,30.5826,30.5826,30.5572,30.5572,6600.0
2011-01-21 15:25:00,36.0,36.0,35.95,35.96,10400.0,30.5572,30.5572,30.5147,30.5232,10400.0
2011-01-21 15:30:00,35.96,35.99,35.95,35.97,11400.0,30.5232,30.5487,30.5147,30.5317,11400.0
2011-01-21 15:35:00,35.96,35.96,35.92,35.94,9600.0,30.5232,30.5232,30.4893,30.5063,9600.0
2011-01-21 15:40:00,35.94,35.94,35.9,35.91,6900.0,30.5063,30.5063,30.4723,30.4808,6900.0
2011-01-21 15:45:00,35.91,35.96,35.91,35.95,18200.0,30.4808,30.5232,30.4808,30.5147,18200.0
2011-01-21 15:50:00,35.94,35.96,35.91,35.92,16000.0,30.5063,30.5232,30.4808,30.4893,16000.0
2011-01-21 15:55:00,35.92,35.97,35.92,35.95,40100.0,30.4893,30.5317,30.4893,30.5147,40100.0
2011-01-24 09:30:00,35.95,36.03,35.85,35.85,6400.0,30.5147,30.5826,30.4299,30.4299,6400.0
2011-01-24 09:35:00,35.86,35.93,35.85,35.9,10200.0,30.4383,30.4978,30.4299,30.4723,10200.0
2011-01-24 09:40:00,35.88,35.89,35.79,35.8,6800.0,30.4553,30.4638,30.3789,30.3874,6800.0
2011-01-24 09:45:00,35.79,35.89,35.79,35.88,7800.0,30.3789,30.4638,30.3789,30.4553,7800.0
2011-01-24 09:50:00,35.9,35.98,35.9,35.94,9900.0,30.4723,30.5402,30.4723,30.5063,9900.0
2011-01-24 09:55:00,35.91,35.91,35.78,35.8,5700.0,30.4808,30.4808,30.3704,30.3874,5700.0
2011-01-24 10:00:00,35.8,35.81,35.72,35.73,8700.0,30.3874,30.3959,30.3195,30.328,8700.0
2011-01-24 10:05:00,35.73,35.78,35.72,35.78,6300.0,30.328,30.3704,30.3195,30.3704,6300.0
2011-01-24 10:10:00,35.78,35.83,35.78,35.78,4700.0,30.3704,30.4129,30.3704,30.3704,4700.0
2011-01-24 10:15:00,35.78,35.78,35.72,35.74,5900.0,30.3704,30.3704,30.3195,30.3365,5900.0
2011-01-24 10:20:00,35.75,35.82,35.73,35.8,4000.0,30.345,30.4044,30.328,30.3874,4000.0
2011-01-24 10:25:00,35.8,35.83,35.8,35.83,1800.0,30.3874,30.4129,30.3874,30.4129,1800.0
2011-01-24 10:30:00,35.84,35.85,35.76,35.78,3900.0,30.4214,30.4299,30.3535,30.3704,3900.0
2011-01-24 10:35:00,35.8,35.81,35.75,35.75,3900.0,30.3874,30.3959,30.345,30.345,3900.0
2011-01-24 10:40:00,35.75,35.78,35.74,35.78,6300.0,30.345,30.3704,30.3365,30.3704,6300.0
2011-01-24 10:45:00,35.78,35.8,35.77,35.79,1400.0,30.3704,30.3874,30.362,30.3789,1400.0
2011-01-24 10:50:00,35.79,35.8,35.78,35.8,3200.0,30.3789,30.3874,30.3704,30.3874,3200.0
2011-01-24 10:55:00,35.8,35.81,35.74,35.74,4900.0,30.3874,30.3959,30.3365,30.3365,4900.0
2011-01-24 11:00:00,35.74,35.78,35.74,35.78,11200.0,30.3365,30.3704,30.3365,30.3704,11200.0
2011-01-24 11:05:00,35.78,35.82,35.78,35.81,4800.0,30.3704,30.4044,30.3704,30.3959,4800.0
2011-01-24 11:10:00,35.81,35.85,35.8,35.85,4700.0,30.3959,30.4299,30.3874,30.4299,4700.0
2011-01-24 11:15:00,35.84,35.84,35.83,35.84,2400.0,30.4214,30.4214,30.4129,30.4214,2400.0
2011-01-24 11:20:00,35.85,35.85,35.84,35.84,2600.0,30.4299,30.4299,30.4214,30.4214,2600.0
2011-01-24 11:25:00,35.84,35.9,35.84,35.9,3700.0,30.4214,30.4723,30.4214,30.4723,3700.0
2011-01-24 11:30:00,35.9,35.9,35.88,35.9,4200.0,30.4723,30.4723,30.4553,30.4723,4200.0
2011-01-24 11:35:00,35.9,35.91,35.87,35.87,3400.0,30.4723,30.4808,30.4468,30.4468,3400.0
2011-01-24 11:40:00,35.86,35.9,35.86,35.9,3000.0,30.4383,30.4723,30.4383,30.4723,3000.0
2011-01-24 11:45:00,35.9,35.95,35.9,35.94,2000.0,30.4723,30.5147,30.4723,30.5063,2000.0
2011-01-24 11:50:00,35.94,35.95,35.94,35.94,2300.0,30.5063,30.5147,30.5063,30.5063,2300.0
2011-01-24 11:55:00,35.93,35.93,35.9,35.9,2500.0,30.4978,30.4978,30.4723,30.4723,2500.0
2011-01-24 12:00:00,35.89,35.93,35.89,35.91,6300.0,30.4638,30.4978,30.4638,30.4808,6300.0
2011-01-24 12:05:00,35.92,35.98,35.92,35.98,4800.0,30.4893,30.5402,30.4893,30.5402,4800.0
2011-01-24 12:10:00,35.98,36.01,35.98,36.01,5000.0,30.5402,30.5657,30.5402,30.5657,5000.0
2011-01-24 12:15:00,36.01,36.01,35.99,36.01,5100.0,30.5657,30.5657,30.5487,30.5657,5100.0
2011-01-24 12:20:00,36.01,36.01,35.99,35.99,6400.0,30.5657,30.5657,30.5487,30.5487,6400.0
2011-01-24 12:25:00,36.0,36.0,35.99,36.0,4100.0,30.5572,30.5572,30.5487,30.5572,4100.0
2011-01-24 12:30:00,36.01,36.03,36.01,36.03,2100.0,30.5657,30.5826,30.5657,30.5826,2100.0
2011-01-24 12:35:00,36.03,36.05,36.03,36.05,3500.0,30.5826,30.5996,30.5826,30.5996,3500.0
2011-01-24 12:40:00,36.05,36.08,36.05,36.08,3600.0,30.5996,30.6251,30.5996,30.6251,3600.0
2011-01-24 12:45:00,36.08,36.08,36.07,36.08,1600.0,30.6251,30.6251,30.6166,30.6251,1600.0
2011-01-24 12:50:00,36.07,36.08,36.07,36.07,2400.0,30.6166,30.6251,30.6166,30.6166,2400.0
2011-01-24 12:55:00,36.08,36.08,36.07,36.07,2200.0,30.6251,30.6251,30.6166,30.6166,2200.0
2011-01-24 13:00:00,36.07,36.09,36.07,36.09,2300.0,30.6166,30.6336,30.6166,30.6336,2300.0
2011-01-24 13:05:00,36.09,36.18,36.09,36.17,14700.0,30.6336,30.71,30.6336,30.7015,14700.0
2011-01-24 13:10:00,36.18,36.19,36.18,36.18,3000.0,30.71,30.7185,30.71,30.71,3000.0
2011-01-24 13:15:00,36.19,36.19,36.18,36.19,5100.0,30.7185,30.7185,30.71,30.7185,5100.0
2011-01-24 13:20:00,36.18,36.19,36.18,36.18,4700.0,30.71,30.7185,30.71,30.71,4700.0
2011-01-24 13:25:00,36.18,36.2,36.17,36.18,7000.0,30.71,30.7269,30.7015,30.71,7000.0
2011-01-24 13:30:00,36.18,36.22,36.18,36.2,6600.0,30.71,30.7439,30.71,30.7269,6600.0
2011-01-24 13:35:00,36.19,36.21,36.16,36.21,10600.0,30.7185,30.7354,30.693,30.7354,10600.0
2011-01-24 13:40:00,36.2,36.21,36.19,36.19,2200.0,30.7269,30.7354,30.7185,30.7185,2200.0
2011-01-24 13:45:00,36.2,36.25,36.19,36.24,4000.0,30.7269,30.7694,30.7185,30.7609,4000.0
2011-01-24 13:50:00,36.24,36.25,36.23,36.23,3600.0,30.7609,30.7694,30.7524,30.7524,3600.0
2011-01-24 13:55:00,36.23,36.24,36.17,36.18,6700.0,30.7524,30.7609,30.7015,30.71,6700.0
2011-01-24 14:00:00,36.17,36.18,36.15,36.17,6700.0,30.7015,30.71,30.6845,30.7015,6700.0
2011-01-24 14:05:00,36.16,36.17,36.14,36.15,8000.0,30.693,30.7015,30.676,30.6845,8000.0
2011-01-24 14:10:00,36.16,36.19,36.15,36.18,2800.0,30.693,30.7185,30.6845,30.71,2800.0
2011-01-24 14:15:00,36.19,36.23,36.18,36.21,4800.0,30.7185,30.7524,30.71,30.7354,4800.0
2011-01-24 14:20:00,36.2,36.21,36.16,36.16,4200.0,30.7269,30.7354,30.693,30.693,4200.0
2011-01-24 14:25:00,36.17,36.17,36.15,36.15,3500.0,30.7015,30.7015,30.6845,30.6845,3500.0
2011-01-24 14:30:00,36.15,36.16,36.15,36.16,3200.0,30.6845,30.693,30.6845,30.693,3200.0
2011-01-24 14:35:00,36.16,36.16,36.15,36.15,4300.0,30.693,30.693,30.6845,30.6845,4300.0
2011-01-24 14:40:00,36.16,36.16,36.13,36.13,6900.0,30.693,30.693,30.6675,30.6675,6900.0
2011-01-24 14:45:00,36.13,36.15,36.13,36.15,4400.0,30.6675,30.6845,30.6675,30.6845,4400.0
2011-01-24 14:50:00,36.14,36.15,36.09,36.12,7700.0,30.676,30.6845,30.6336,30.659,7700.0
2011-01-24 14:55:00,36.13,36.13,36.09,36.09,4400.0,30.6675,30.6675,30.6336,30.6336,4400.0
2011-01-24 15:00:00,36.09,36.1,36.09,36.09,5000.0,30.6336,30.6421,30.6336,30.6336,5000.0
2011-01-24 15:05:00,36.09,36.1,36.07,36.09,8300.0,30.6336,30.6421,30.6166,30.6336,8300.0
2011-01-24 15:10:00,36.09,36.13,36.09,36.12,4700.0,30.6336,30.6675,30.6336,30.659,4700.0
2011-01-24 15:15:00,36.12,36.13,36.07,36.1,8500.0,30.659,30.6675,30.6166,30.6421,8500.0
2011-01-24 15:20:00,36.09,36.1,36.05,36.05,5000.0,30.6336,30.6421,30.5996,30.5996,5000.0
2011-01-24 15:25:00,36.05,36.06,36.03,36.03,5200.0,30.5996,30.6081,30.5826,30.5826,5200.0
2011-01-24 15:30:00,36.04,36.07,36.04,36.05,5900.0,30.5911,30.6166,30.5911,30.5996,5900.0
2011-01-24 15:35:00,36.05,36.07,36.05,36.06,5900.0,30.5996,30.6166,30.5996,30.6081,5900.0
2011-01-24 15:40:00,36.06,36.07,36.05,36.06,8100.0,30.6081,30.6166,30.5996,30.6081,8100.0
2011-01-24 15:45:00,36.07,36.08,36.04,36.06,13500.0,30.6166,30.6251,30.5911,30.6081,13500.0
2011-01-24 15:50:00,36.06,36.07,36.06,36.07,17000.0,30.6081,30.6166,30.6081,30.6166,17000.0
2011-01-24 15:55:00,36.07,36.11,36.06,36.11,40800.0,30.6166,30.6505,30.6081,30.6505,40800.0
2011-01-25 09:30:00,36.01,36.03,35.98,36.03,4700.0,30.5657,30.5826,30.5402,30.5826,4700.0
2011-01-25 09:35:00,36.03,36.03,35.92,35.92,3300.0,30.5826,30.5826,30.4893,30.4893,3300.0
2011-01-25 09:40:00,35.9,35.9,35.85,35.88,1500.0,30.4723,30.4723,30.4299,30.4553,1500.0
2011-01-25 09:45:00,35.91,35.93,35.91,35.92,1700.0,30.4808,30.4978,30.4808,30.4893,1700.0
2011-01-25 09:50:00,35.95,35.98,35.94,35.94,1900.0,30.5147,30.5402,30.5063,30.5063,1900.0
2011-01-25 09:55:00,35.94,35.98,35.91,35.98,3200.0,30.5063,30.5402,30.4808,30.5402,3200.0
2011-01-25 10:00:00,35.97,36.04,35.97,35.99,6100.0,30.5317,30.5911,30.5317,30.5487,6100.0
2011-01-25 10:05:00,36.0,36.06,36.0,36.04,3600.0,30.5572,30.6081,30.5572,30.5911,3600.0
2011-01-25 10:10:00,36.06,36.07,36.02,36.04,3500.0,30.6081,30.6166,30.5742,30.5911,3500.0
2011-01-25 10:15:00,36.04,36.04,35.95,35.96,2700.0,30.5911,30.5911,30.5147,30.5232,2700.0
2011-01-25 10:20:00,35.95,35.95,35.87,35.87,2200.0,30.5147,30.5147,30.4468,30.4468,2200.0
2011-01-25 10:25:00,35.89,35.93,35.89,35.9,1900.0,30.4638,30.4978,30.4638,30.4723,1900.0
2011-01-25 10:30:00,35.9,35.93,35.9,35.92,1200.0,30.4723,30.4978,30.4723,30.4893,1200.0
2011-01-25 10:35:00,35.92,35.92,35.89,35.89,800.0,30.4893,30.4893,30.4638,30.4638,800.0
2011-01-25 10:40:00,35.88,35.95,35.87,35.95,1600.0,30.4553,30.5147,30.4468,30.5147,1600.0
2011-01-25 10:45:00,35.95,35.98,35.94,35.96,2000.0,30.5147,30.5402,30.5063,30.5232,2000.0
2011-01-25 10:50:00,35.93,36.02,35.93,35.99,1300.0,30.4978,30.5742,30.4978,30.5487,1300.0
2011-01-25 10:55:00,35.98,36.04,35.98,36.02,1500.0,30.5402,30.5911,30.5402,30.5742,1500.0
2011-01-25 11:00:00,36.02,36.03,35.97,35.97,4700.0,30.5742,30.5826,30.5317,30.5317,4700.0
2011-01-25 11:05:00,35.97,35.99,35.97,35.98,1900.0,30.5317,30.5487,30.5317,30.5402,1900.0
2011-01-25 11:10:00,35.99,36.0,35.89,35.91,14900.0,30.5487,30.5572,30.4638,30.4808,14900.0
2011-01-25 11:15:00,35.91,35.91,35.87,35.9,2500.0,30.4808,30.4808,30.4468,30.4723,2500.0
2011-01-25 11:20:00,35.89,35.89,35.82,35.85,5700.0,30.4638,30.4638,30.4044,30.4299,5700.0
2011-01-25 11:25:00,35.84,35.86,35.79,35.79,3100.0,30.4214,30.4383,30.3789,30.3789,3100.0
2011-01-25 11:30:00,35.78,35.85,35.78,35.85,6400.0,30.3704,30.4299,30.3704,30.4299,6400.0
2011-01-25 11:35:00,35.84,35.86,35.83,35.86,1400.0,30.4214,30.4383,30.4129,30.4383,1400.0
2011-01-25 11:40:00,35.85,35.91,35.85,35.9,3700.0,30.4299,30.4808,30.4299,30.4723,3700.0
2011-01-25 11:45:00,35.89,35.9,35.85,35.88,5100.0,30.4638,30.4723,30.4299,30.4553,5100.0
2011-01-25 11:50:00,35.87,35.92,35.87,35.9,2300.0,30.4468,30.4893,30.4468,30.4723,2300.0
2011-01-25 11:55:00,35.91,35.92,35.89,35.92,1300.0,30.4808,30.4893,30.4638,30.4893,1300.0
2011-01-25 12:00:00,35.92,35.94,35.92,35.93,900.0,30.4893,30.5063,30.4893,30.4978,900.0
2011-01-25 12:05:00,35.94,35.95,35.91,35.92,4100.0,30.5063,30.5147,30.4808,30.4893,4100.0
2011-01-25 12:10:00,35.93,35.99,35.93,35.99,3900.0,30.4978,30.5487,30.4978,30.5487,3900.0
2011-01-25 12:15:00,35.99,36.03,35.99,36.02,4400.0,30.5487,30.5826,30.5487,30.5742,4400.0
2011-01-25 12:20:00,36.02,36.05,36.02,36.03,1700.0,30.5742,30.5996,30.5742,30.5826,1700.0
2011-01-25 12:25:00,36.04,36.07,36.03,36.07,3500.0,30.5911,30.6166,30.5826,30.6166,3500.0
2011-01-25 12:30:00,36.08,36.09,36.04,36.04,1500.0,30.6251,30.6336,30.5911,30.5911,1500.0
2011-01-25 12:35:00,36.04,36.08,36.04,36.08,2400.0,30.5911,30.6251,30.5911,30.6251,2400.0
2011-01-25 12:40:00,36.08,36.12,36.08,36.12,3300.0,30.6251,30.659,30.6251,30.659,3300.0
2011-01-25 12:45:00,36.11,36.11,36.1,36.1,1000.0,30.6505,30.6505,30.6421,30.6421,1000.0
2011-01-25 12:50:00,36.09,36.1,36.09,36.1,900.0,30.6336,30.6421,30.6336,30.6421,900.0
2011-01-25 12:55:00,36.09,36.09,36.05,36.07,3200.0,30.6336,30.6336,30.5996,30.6166,3200.0
2011-01-25 13:00:00,36.07,36.12,36.07,36.11,3600.0,30.6166,30.659,30.6166,30.6505,3600.0
2011-01-25 13:05:00,36.12,36.14,36.11,36.14,5100.0,30.659,30.676,30.6505,30.676,5100.0
2011-01-25 13:10:00,36.14,36.16,36.13,36.16,3800.0,30.676,30.693,30.6675,30.693,3800.0
2011-01-25 13:15:00,36.15,36.16,36.15,36.15,2800.0,30.6845,30.693,30.6845,30.6845,2800.0
2011-01-25 13:20:00,36.16,36.16,36.15,36.16,4100.0,30.693,30.693,30.6845,30.693,4100.0
2011-01-25 13:25:00,36.15,36.15,36.14,36.15,3600.0,30.6845,30.6845,30.676,30.6845,3600.0
2011-01-25 13:30:00,36.15,36.15,36.14,36.15,1400.0,30.6845,30.6845,30.676,30.6845,1400.0
2011-01-25 13:35:00,36.15,36.19,36.15,36.19,5500.0,30.6845,30.7185,30.6845,30.7185,5500.0
2011-01-25 13:40:00,36.19,36.21,36.19,36.21,5000.0,30.7185,30.7354,30.7185,30.7354,5000.0
2011-01-25 13:45:00,36.21,36.22,36.21,36.22,2600.0,30.7354,30.7439,30.7354,30.7439,2600.0
2011-01-25 13:50:00,36.21,36.22,36.2,36.21,4100.0,30.7354,30.7439,30.7269,30.7354,4100.0
2011-01-25 13:55:00,36.21,36.21,36.18,36.18,3200.0,30.7354,30.7354,30.71,30.71,3200.0
2011-01-25 14:00:00,36.18,36.18,36.12,36.12,6200.0,30.71,30.71,30.659,30.659,6200.0
2011-01-25 14:05:00,36.12,36.12,36.1,36.12,2700.0,30.659,30.659,30.6421,30.659,2700.0
2011-01-25 14:10:00,36.12,36.14,36.09,36.09,4600.0,30.659,30.676,30.6336,30.6336,4600.0
2011-01-25 14:15:00,36.09,36.09,36.05,36.06,4500.0,30.6336,30.6336,30.5996,30.6081,4500.0
2011-01-25 14:20:00,36.06,36.06,35.99,35.99,1800.0,30.6081,30.6081,30.5487,30.5487,1800.0
2011-01-25 14:25:00,35.99,36.03,35.98,35.99,6100.0,30.5487,30.5826,30.5402,30.5487,6100.0
2011-01-25 14:30:00,36.01,36.01,35.99,35.99,1500.0,30.5657,30.5657,30.5487,30.5487,1500.0
2011-01-25 14:35:00,35.99,36.05,35.97,36.05,3800.0,30.5487,30.5996,30.5317,30.5996,3800.0
2011-01-25 14:40:00,36.05,36.07,36.03,36.05,3700.0,30.5996,30.6166,30.5826,30.5996,3700.0
2011-01-25 14:45:00,36.04,36.04,35.98,35.99,3100.0,30.5911,30.5911,30.5402,30.5487,3100.0
2011-01-25 14:50:00,35.97,36.03,35.97,36.03,10300.0,30.5317,30.5826,30.5317,30.5826,10300.0
2011-01-25 14:55:00,36.03,36.05,36.01,36.01,4000.0,30.5826,30.5996,30.5657,30.5657,4000.0
2011-01-25 15:00:00,36.03,36.06,36.02,36.06,5000.0,30.5826,30.6081,30.5742,30.6081,5000.0
2011-01-25 15:05:00,36.06,36.1,36.05,36.08,8600.0,30.6081,30.6421,30.5996,30.6251,8600.0
2011-01-25 15:10:00,36.09,36.15,36.08,36.13,10600.0,30.6336,30.6845,30.6251,30.6675,10600.0
2011-01-25 15:15:00,36.13,36.17,36.12,36.16,10000.0,30.6675,30.7015,30.659,30.693,10000.0
2011-01-25 15:20:00,36.16,36.21,36.16,36.19,4000.0,30.693,30.7354,30.693,30.7185,4000.0
2011-01-25 15:25:00,36.19,36.22,36.18,36.22,5400.0,30.7185,30.7439,30.71,30.7439,5400.0
2011-01-25 15:30:00,36.21,36.22,36.15,36.15,7900.0,30.7354,30.7439,30.6845,30.6845,7900.0
2011-01-25 15:35:00,36.14,36.16,36.12,36.13,6200.0,30.676,30.693,30.659,30.6675,6200.0
2011-01-25 15:40:00,36.13,36.18,36.12,36.18,5100.0,30.6675,30.71,30.659,30.71,5100.0
2011-01-25 15:45:00,36.2,36.23,36.16,36.2,21200.0,30.7269,30.7524,30.693,30.7269,21200.0
2011-01-25 15:50:00,36.19,36.21,36.18,36.2,9800.0,30.7185,30.7354,30.71,30.7269,9800.0
2011-01-25 15:55:00,36.2,36.22,36.19,36.2,23300.0,30.7269,30.7439,30.7185,30.7269,23300.0
2011-01-26 09:30:00,36.29,36.49,36.27,36.31,7300.0,30.8033,30.9731,30.7864,30.8203,7300.0
2011-01-26 09:35:00,36.29,36.39,36.29,36.32,3000.0,30.8033,30.8882,30.8033,30.8288,3000.0
2011-01-26 09:40:00,36.28,36.49,36.28,36.46,5000.0,30.7948,30.9731,30.7948,30.9476,5000.0
2011-01-26 09:45:00,36.49,36.5,36.49,36.5,4200.0,30.9731,30.9816,30.9731,30.9816,4200.0
2011-01-26 09:50:00,36.5,36.5,36.42,36.44,4400.0,30.9816,30.9816,30.9137,30.9307,4400.0
2011-01-26 09:55:00,36.41,36.41,36.34,36.36,3200.0,30.9052,30.9052,30.8458,30.8628,3200.0
2011-01-26 10:00:00,36.34,36.43,36.34,36.42,6800.0,30.8458,30.9222,30.8458,30.9137,6800.0
2011-01-26 10:05:00,36.42,36.56,36.4,36.52,13600.0,30.9137,31.0325,30.8967,30.9986,13600.0
2011-01-26 10:10:00,36.51,36.64,36.5,36.6,6000.0,30.9901,31.1004,30.9816,31.0665,6000.0
2011-01-26 10:15:00,36.6,36.62,36.53,36.53,7900.0,31.0665,31.0834,31.007,31.007,7900.0
2011-01-26 10:20:00,36.54,36.61,36.53,36.58,9000.0,31.0155,31.075,31.007,31.0495,9000.0
2011-01-26 10:25:00,36.59,36.62,36.56,36.62,4400.0,31.058,31.0834,31.0325,31.0834,4400.0
2011-01-26 10:30:00,36.62,36.63,36.59,36.6,3700.0,31.0834,31.0919,31.058,31.0665,3700.0
2011-01-26 10:35:00,36.6,36.62,36.59,36.6,5000.0,31.0665,31.0834,31.058,31.0665,5000.0
2011-01-26 10:40:00,36.59,36.62,36.58,36.6,13800.0,31.058,31.0834,31.0495,31.0665,13800.0
2011-01-26 10:45:00,36.6,36.61,36.58,36.59,7000.0,31.0665,31.075,31.0495,31.058,7000.0
2011-01-26 10:50:00,36.59,36.61,36.57,36.58,4500.0,31.058,31.075,31.041,31.0495,4500.0
2011-01-26 10:55:00,36.58,36.58,36.54,36.57,3000.0,31.0495,31.0495,31.0155,31.041,3000.0
2011-01-26 11:00:00,36.57,36.6,36.55,36.59,9900.0,31.041,31.0665,31.024,31.058,9900.0
2011-01-26 11:05:00,36.59,36.62,36.56,36.61,3300.0,31.058,31.0834,31.0325,31.075,3300.0
2011-01-26 11:10:00,36.62,36.62,36.57,36.61,4400.0,31.0834,31.0834,31.041,31.075,4400.0
2011-01-26 11:15:00,36.61,36.64,36.6,36.63,4400.0,31.075,31.1004,31.0665,31.0919,4400.0
2011-01-26 11:20:00,36.63,36.65,36.5,36.55,17900.0,31.0919,31.1089,30.9816,31.024,17900.0
2011-01-26 11:25:00,36.57,36.6,36.56,36.57,3300.0,31.041,31.0665,31.0325,31.041,3300.0
2011-01-26 11:30:00,36.56,36.59,36.55,36.58,4100.0,31.0325,31.058,31.024,31.0495,4100.0
2011-01-26 11:35:00,36.56,36.59,36.55,36.58,3300.0,31.0325,31.058,31.024,31.0495,3300.0
2011-01-26 11:40:00,36.58,36.61,36.58,36.59,3800.0,31.0495,31.075,31.0495,31.058,3800.0
2011-01-26 11:45:00,36.57,36.61,36.57,36.58,1600.0,31.041,31.075,31.041,31.0495,1600.0
2011-01-26 11:50:00,36.58,36.59,36.54,36.54,2000.0,31.0495,31.058,31.0155,31.0155,2000.0
2011-01-26 11:55:00,36.55,36.58,36.55,36.57,2100.0,31.024,31.0495,31.024,31.041,2100.0
2011-01-26 12:00:00,36.56,36.57,36.53,36.54,3600.0,31.0325,31.041,31.007,31.0155,3600.0
2011-01-26 12:05:00,36.56,36.61,36.56,36.6,4800.0,31.0325,31.075,31.0325,31.0665,4800.0
2011-01-26 12:10:00,36.61,36.61,36.59,36.6,800.0,31.075,31.075,31.058,31.0665,800.0
2011-01-26 12:15:00,36.6,36.62,36.59,36.59,3300.0,31.0665,31.0834,31.058,31.058,3300.0
2011-01-26 12:20:00,36.57,36.57,36.57,36.57,400.0,31.041,31.041,31.041,31.041,400.0
2011-01-26 12:25:00,36.57,36.58,36.57,36.57,1000.0,31.041,31.0495,31.041,31.041,1000.0
2011-01-26 12:30:00,36.57,36.59,36.57,36.58,3700.0,31.041,31.058,31.041,31.0495,3700.0
2011-01-26 12:35:00,36.57,36.58,36.57,36.57,700.0,31.041,31.0495,31.041,31.041,700.0
2011-01-26 12:40:00,36.56,36.57,36.55,36.55,2000.0,31.0325,31.041,31.024,31.024,2000.0
2011-01-26 12:45:00,36.55,36.55,36.51,36.52,2000.0,31.024,31.024,30.9901,30.9986,2000.0
2011-01-26 12:50:00,36.53,36.54,36.53,36.54,1900.0,31.007,31.0155,31.007,31.0155,1900.0
2011-01-26 12:55:00,36.54,36.56,36.53,36.54,8100.0,31.0155,31.0325,31.007,31.0155,8100.0
2011-01-26 13:00:00,36.54,36.54,36.54,36.54,200.0,31.0155,31.0155,31.0155,31.0155,200.0
2011-01-26 13:05:00,36.54,36.54,36.54,36.54,100.0,31.0155,31.0155,31.0155,31.0155,100.0
2011-01-26 13:10:00,36.53,36.53,36.49,36.49,2900.0,31.007,31.007,30.9731,30.9731,2900.0
2011-01-26 13:15:00,36.49,36.5,36.47,36.47,3400.0,30.9731,30.9816,30.9561,30.9561,3400.0
2011-01-26 13:20:00,36.47,36.47,36.44,36.44,4700.0,30.9561,30.9561,30.9307,30.9307,4700.0
2011-01-26 13:25:00,36.44,36.45,36.44,36.44,1000.0,30.9307,30.9391,30.9307,30.9307,1000.0
2011-01-26 13:30:00,36.44,36.44,36.43,36.43,2600.0,30.9307,30.9307,30.9222,30.9222,2600.0
2011-01-26 13:35:00,36.44,36.47,36.44,36.44,4300.0,30.9307,30.9561,30.9307,30.9307,4300.0
2011-01-26 13:40:00,36.45,36.47,36.44,36.47,3500.0,30.9391,30.9561,30.9307,30.9561,3500.0
2011-01-26 13:45:00,36.46,36.48,36.46,36.48,1000.0,30.9476,30.9646,30.9476,30.9646,1000.0
2011-01-26 13:50:00,36.48,36.5,36.48,36.5,3300.0,30.9646,30.9816,30.9646,30.9816,3300.0
2011-01-26 13:55:00,36.5,36.5,36.49,36.5,500.0,30.9816,30.9816,30.9731,30.9816,500.0
2011-01-26 14:00:00,36.49,36.49,36.45,36.46,5400.0,30.9731,30.9731,30.9391,30.9476,5400.0
2011-01-26 14:05:00,36.46,36.47,36.46,36.47,2800.0,30.9476,30.9561,30.9476,30.9561,2800.0
2011-01-26 14:10:00,36.46,36.47,36.42,36.47,7600.0,30.9476,30.9561,30.9137,30.9561,7600.0
2011-01-26 14:15:00,36.47,36.56,36.42,36.53,5800.0,30.9561,31.0325,30.9137,31.007,5800.0
2011-01-26 14:20:00,36.51,36.51,36.43,36.46,5300.0,30.9901,30.9901,30.9222,30.9476,5300.0
2011-01-26 14:25:00,36.5,36.5,36.43,36.47,3300.0,30.9816,30.9816,30.9222,30.9561,3300.0
2011-01-26 14:30:00,36.45,36.49,36.44,36.46,5500.0,30.9391,30.9731,30.9307,30.9476,5500.0
2011-01-26 14:35:00,36.48,36.5,36.48,36.49,3100.0,30.9646,30.9816,30.9646,30.9731,3100.0
2011-01-26 14:40:00,36.48,36.51,36.46,36.51,6300.0,30.9646,30.9901,30.9476,30.9901,6300.0
2011-01-26 14:45:00,36.5,36.55,36.47,36.48,7900.0,30.9816,31.024,30.9561,30.9646,7900.0
2011-01-26 14:50:00,36.47,36.5,36.47,36.5,2300.0,30.9561,30.9816,30.9561,30.9816,2300.0
2011-01-26 14:55:00,36.5,36.5,36.43,36.48,10400.0,30.9816,30.9816,30.9222,30.9646,10400.0
2011-01-26 15:00:00,36.47,36.48,36.45,36.47,10400.0,30.9561,30.9646,30.9391,30.9561,10400.0
2011-01-26 15:05:00,36.49,36.5,36.46,36.48,4200.0,30.9731,30.9816,30.9476,30.9646,4200.0
2011-01-26 15:10:00,36.49,36.57,36.49,36.56,3200.0,30.9731,31.041,30.9731,31.0325,3200.0
2011-01-26 15:15:00,36.55,36.55,36.45,36.45,4500.0,31.024,31.024,30.9391,30.9391,4500.0
2011-01-26 15:20:00,36.45,36.48,36.45,36.48,6100.0,30.9391,30.9646,30.9391,30.9646,6100.0
2011-01-26 15:25:00,36.46,36.48,36.46,36.46,3100.0,30.9476,30.9646,30.9476,30.9476,3100.0
2011-01-26 15:30:00,36.46,36.46,36.42,36.45,5000.0,30.9476,30.9476,30.9137,30.9391,5000.0
2011-01-26 15:35:00,36.44,36.46,36.39,36.41,7900.0,30.9307,30.9476,30.8882,30.9052,7900.0
2011-01-26 15:40:00,36.4,36.46,36.4,36.45,4800.0,30.8967,30.9476,30.8967,30.9391,4800.0
2011-01-26 15:45:00,36.45,36.49,36.45,36.49,12800.0,30.9391,30.9731,30.9391,30.9731,12800.0
2011-01-26 15:50:00,36.48,36.51,36.46,36.46,16600.0,30.9646,30.9901,30.9476,30.9476,16600.0
2011-01-26 15:55:00,36.46,36.46,36.4,36.4,31300.0,30.9476,30.9476,30.8967,30.8967,31300.0
2011-01-27 09:30:00,36.39,36.4,36.21,36.22,7100.0,30.8882,30.8967,30.7354,30.7439,7100.0
2011-01-27 09:35:00,36.22,36.24,36.13,36.14,8400.0,30.7439,30.7609,30.6675,30.676,8400.0
2011-01-27 09:40:00,36.15,36.16,36.13,36.14,5600.0,30.6845,30.693,30.6675,30.676,5600.0
2011-01-27 09:45:00,36.15,36.22,36.12,36.2,5500.0,30.6845,30.7439,30.659,30.7269,5500.0
2011-01-27 09:50:00,36.2,36.24,36.2,36.23,3100.0,30.7269,30.7609,30.7269,30.7524,3100.0
2011-01-27 09:55:00,36.25,36.25,36.21,36.23,5200.0,30.7694,30.7694,30.7354,30.7524,5200.0
2011-01-27 10:00:00,36.21,36.26,36.13,36.14,11600.0,30.7354,30.7779,30.6675,30.676,11600.0
2011-01-27 10:05:00,36.14,36.17,36.12,36.17,2200.0,30.676,30.7015,30.659,30.7015,2200.0
2011-01-27 10:10:00,36.18,36.2,36.15,36.18,5900.0,30.71,30.7269,30.6845,30.71,5900.0
2011-01-27 10:15:00,36.17,36.18,36.15,36.17,6400.0,30.7015,30.71,30.6845,30.7015,6400.0
2011-01-27 10:20:00,36.15,36.16,36.06,36.06,5000.0,30.6845,30.693,30.6081,30.6081,5000.0
2011-01-27 10:25:00,36.06,36.06,36.03,36.03,5000.0,30.6081,30.6081,30.5826,30.5826,5000.0
2011-01-27 10:30:00,36.03,36.06,36.02,36.03,7100.0,30.5826,30.6081,30.5742,30.5826,7100.0
2011-01-27 10:35:00,36.04,36.05,36.04,36.04,2400.0,30.5911,30.5996,30.5911,30.5911,2400.0
2011-01-27 10:40:00,36.04,36.04,35.96,35.96,7100.0,30.5911,30.5911,30.5232,30.5232,7100.0
2011-01-27 10:45:00,35.97,36.0,35.96,35.99,3900.0,30.5317,30.5572,30.5232,30.5487,3900.0
2011-01-27 10:50:00,35.98,35.98,35.95,35.95,5000.0,30.5402,30.5402,30.5147,30.5147,5000.0
2011-01-27 10:55:00,35.95,35.97,35.93,35.96,4700.0,30.5147,30.5317,30.4978,30.5232,4700.0
2011-01-27 11:00:00,35.95,35.96,35.91,35.91,4300.0,30.5147,30.5232,30.4808,30.4808,4300.0
2011-01-27 11:05:00,35.91,35.98,35.91,35.91,7600.0,30.4808,30.5402,30.4808,30.4808,7600.0
2011-01-27 11:10:00,35.92,35.96,35.92,35.93,5100.0,30.4893,30.5232,30.4893,30.4978,5100.0
2011-01-27 11:15:00,35.93,35.95,35.93,35.95,3600.0,30.4978,30.5147,30.4978,30.5147,3600.0
2011-01-27 11:20:00,35.95,35.95,35.91,35.91,2900.0,30.5147,30.5147,30.4808,30.4808,2900.0
2011-01-27 11:25:00,35.91,35.93,35.87,35.91,5700.0,30.4808,30.4978,30.4468,30.4808,5700.0
2011-01-27 11:30:00,35.92,35.92,35.88,35.89,3100.0,30.4893,30.4893,30.4553,30.4638,3100.0
2011-01-27 11:35:00,35.89,35.93,35.88,35.93,2000.0,30.4638,30.4978,30.4553,30.4978,2000.0
2011-01-27 11:40:00,35.92,35.95,35.92,35.92,1800.0,30.4893,30.5147,30.4893,30.4893,1800.0
2011-01-27 11:45:00,35.93,35.93,35.9,35.91,2200.0,30.4978,30.4978,30.4723,30.4808,2200.0
2011-01-27 11:50:00,35.91,35.91,35.88,35.89,1300.0,30.4808,30.4808,30.4553,30.4638,1300.0
2011-01-27 11:55:00,35.89,35.95,35.89,35.91,8900.0,30.4638,30.5147,30.4638,30.4808,8900.0
2011-01-27 12:00:00,35.91,35.93,35.9,35.93,2800.0,30.4808,30.4978,30.4723,30.4978,2800.0
2011-01-27 12:05:00,35.93,35.93,35.92,35.93,6000.0,30.4978,30.4978,30.4893,30.4978,6000.0
2011-01-27 12:10:00,35.93,35.96,35.92,35.96,4200.0,30.4978,30.5232,30.4893,30.5232,4200.0
2011-01-27 12:15:00,35.96,35.98,35.95,35.97,4800.0,30.5232,30.5402,30.5147,30.5317,4800.0
2011-01-27 12:20:00,35.97,35.97,35.96,35.96,3000.0,30.5317,30.5317,30.5232,30.5232,3000.0
2011-01-27 12:25:00,35.97,35.97,35.94,35.95,4200.0,30.5317,30.5317,30.5063,30.5147,4200.0
2011-01-27 12:30:00,35.96,35.97,35.93,35.97,4000.0,30.5232,30.5317,30.4978,30.5317,4000.0
2011-01-27 12:35:00,35.97,35.99,35.96,35.96,4700.0,30.5317,30.5487,30.5232,30.5232,4700.0
2011-01-27 12:40:00,35.98,35.98,35.95,35.97,4700.0,30.5402,30.5402,30.5147,30.5317,4700.0
2011-01-27 12:45:00,35.97,35.97,35.95,35.95,6500.0,30.5317,30.5317,30.5147,30.5147,6500.0
2011-01-27 12:50:00,35.95,35.96,35.94,35.95,6000.0,30.5147,30.5232,30.5063,30.5147,6000.0
2011-01-27 12:55:00,35.96,35.96,35.9,35.91,5600.0,30.5232,30.5232,30.4723,30.4808,5600.0
2011-01-27 13:00:00,35.92,35.92,35.89,35.9,4100.0,30.4893,30.4893,30.4638,30.4723,4100.0
2011-01-27 13:05:00,35.9,35.92,35.89,35.89,5600.0,30.4723,30.4893,30.4638,30.4638,5600.0
2011-01-27 13:10:00,35.9,35.9,35.89,35.9,1100.0,30.4723,30.4723,30.4638,30.4723,1100.0
2011-01-27 13:15:00,35.9,35.93,35.9,35.92,2100.0,30.4723,30.4978,30.4723,30.4893,2100.0
2011-01-27 13:20:00,35.93,35.93,35.89,35.89,3200.0,30.4978,30.4978,30.4638,30.4638,3200.0
2011-01-27 13:25:00,35.9,35.9,35.89,35.9,2200.0,30.4723,30.4723,30.4638,30.4723,2200.0
2011-01-27 13:30:00,35.89,35.93,35.89,35.93,2000.0,30.4638,30.4978,30.4638,30.4978,2000.0
2011-01-27 13:35:00,35.92,35.95,35.92,35.94,14000.0,30.4893,30.5147,30.4893,30.5063,14000.0
2011-01-27 13:40:00,35.93,35.97,35.93,35.97,5400.0,30.4978,30.5317,30.4978,30.5317,5400.0
2011-01-27 13:45:00,35.97,36.03,35.97,36.03,10100.0,30.5317,30.5826,30.5317,30.5826,10100.0
2011-01-27 13:50:00,36.03,36.05,36.03,36.04,7200.0,30.5826,30.5996,30.5826,30.5911,7200.0
2011-01-27 13:55:00,36.04,36.07,36.04,36.07,1700.0,30.5911,30.6166,30.5911,30.6166,1700.0
2011-01-27 14:00:00,36.06,36.07,36.06,36.06,5300.0,30.6081,30.6166,30.6081,30.6081,5300.0
2011-01-27 14:05:00,36.06,36.07,36.06,36.07,5600.0,30.6081,30.6166,30.6081,30.6166,5600.0
2011-01-27 14:10:00,36.06,36.07,36.02,36.05,17500.0,30.6081,30.6166,30.5742,30.5996,17500.0
2011-01-27 14:15:00,36.05,36.06,36.04,36.06,4000.0,30.5996,30.6081,30.5911,30.6081,4000.0
2011-01-27 14:20:00,36.07,36.07,36.04,36.04,3900.0,30.6166,30.6166,30.5911,30.5911,3900.0
2011-01-27 14:25:00,36.04,36.06,36.0,36.0,10000.0,30.5911,30.6081,30.5572,30.5572,10000.0
2011-01-27 14:30:00,36.0,36.03,36.0,36.01,7700.0,30.5572,30.5826,30.5572,30.5657,7700.0
2011-01-27 14:35:00,36.02,36.03,36.0,36.0,9000.0,30.5742,30.5826,30.5572,30.5572,9000.0
2011-01-27 14:40:00,36.0,36.05,36.0,36.04,11500.0,30.5572,30.5996,30.5572,30.5911,11500.0
2011-01-27 14:45:00,36.04,36.05,36.02,36.04,6800.0,30.5911,30.5996,30.5742,30.5911,6800.0
2011-01-27 14:50:00,36.04,36.05,36.04,36.05,7000.0,30.5911,30.5996,30.5911,30.5996,7000.0
2011-01-27 14:55:00,36.05,36.07,36.04,36.07,6500.0,30.5996,30.6166,30.5911,30.6166,6500.0
2011-01-27 15:00:00,36.07,36.07,36.03,36.04,12600.0,30.6166,30.6166,30.5826,30.5911,12600.0
2011-01-27 15:05:00,36.04,36.07,36.04,36.06,6000.0,30.5911,30.6166,30.5911,30.6081,6000.0
2011-01-27 15:10:00,36.07,36.09,36.07,36.08,8700.0,30.6166,30.6336,30.6166,30.6251,8700.0
2011-01-27 15:15:00,36.07,36.12,36.07,36.11,16600.0,30.6166,30.659,30.6166,30.6505,16600.0
2011-01-27 15:20:00,36.11,36.11,36.09,36.09,8300.0,30.6505,30.6505,30.6336,30.6336,8300.0
2011-01-27 15:25:00,36.1,36.12,36.09,36.1,7300.0,30.6421,30.659,30.6336,30.6421,7300.0
2011-01-27 15:30:00,36.11,36.11,36.08,36.09,17100.0,30.6505,30.6505,30.6251,30.6336,17100.0
2011-01-27 15:35:00,36.09,36.12,36.08,36.1,14400.0,30.6336,30.659,30.6251,30.6421,14400.0
2011-01-27 15:40:00,36.1,36.12,36.09,36.12,10900.0,30.6421,30.659,30.6336,30.659,10900.0
2011-01-27 15:45:00,36.13,36.13,36.09,36.11,50700.0,30.6675,30.6675,30.6336,30.6505,50700.0
2011-01-27 15:50:00,36.12,36.15,36.12,36.15,70400.0,30.659,30.6845,30.659,30.6845,70400.0
2011-01-27 15:55:00,36.15,36.2,36.14,36.2,52900.0,30.6845,30.7269,30.676,30.7269,52900.0
2011-01-28 09:30:00,36.22,36.31,36.22,36.31,3500.0,30.7439,30.8203,30.7439,30.8203,3500.0
2011-01-28 09:35:00,36.33,36.44,36.28,36.3,14900.0,30.8373,30.9307,30.7948,30.8118,14900.0
2011-01-28 09:40:00,36.31,36.31,36.27,36.3,3100.0,30.8203,30.8203,30.7864,30.8118,3100.0
2011-01-28 09:45:00,36.32,36.37,36.29,36.34,4100.0,30.8288,30.8712,30.8033,30.8458,4100.0
2011-01-28 09:50:00,36.34,36.35,36.26,36.27,6900.0,30.8458,30.8543,30.7779,30.7864,6900.0
2011-01-28 09:55:00,36.28,36.3,36.25,36.28,4200.0,30.7948,30.8118,30.7694,30.7948,4200.0
2011-01-28 10:00:00,36.29,36.29,36.23,36.23,3300.0,30.8033,30.8033,30.7524,30.7524,3300.0
2011-01-28 10:05:00,36.23,36.25,36.2,36.25,2600.0,30.7524,30.7694,30.7269,30.7694,2600.0
2011-01-28 10:10:00,36.25,36.31,36.22,36.3,7700.0,30.7694,30.8203,30.7439,30.8118,7700.0
2011-01-28 10:15:00,36.3,36.33,36.28,36.3,3400.0,30.8118,30.8373,30.7948,30.8118,3400.0
2011-01-28 10:20:00,36.28,36.28,36.08,36.1,4700.0,30.7948,30.7948,30.6251,30.6421,4700.0
2011-01-28 10:25:00,36.08,36.14,36.08,36.11,1700.0,30.6251,30.676,30.6251,30.6505,1700.0
2011-01-28 10:30:00,36.08,36.08,36.02,36.02,3100.0,30.6251,30.6251,30.5742,30.5742,3100.0
2011-01-28 10:35:00,36.03,36.07,36.01,36.04,6700.0,30.5826,30.6166,30.5657,30.5911,6700.0
2011-01-28 10:40:00,36.05,36.06,36.03,36.05,3400.0,30.5996,30.6081,30.5826,30.5996,3400.0
2011-01-28 10:45:00,36.05,36.05,36.0,36.03,3000.0,30.5996,30.5996,30.5572,30.5826,3000.0
2011-01-28 10:50:00,36.03,36.03,35.92,35.98,3400.0,30.5826,30.5826,30.4893,30.5402,3400.0
2011-01-28 10:55:00,36.01,36.02,35.98,36.01,3200.0,30.5657,30.5742,30.5402,30.5657,3200.0
2011-01-28 11:00:00,36.0,36.0,35.9,35.93,5800.0,30.5572,30.5572,30.4723,30.4978,5800.0
2011-01-28 11:05:00,35.95,35.95,35.92,35.92,500.0,30.5147,30.5147,30.4893,30.4893,500.0
2011-01-28 11:10:00,35.93,35.95,35.92,35.92,1300.0,30.4978,30.5147,30.4893,30.4893,1300.0
2011-01-28 11:15:00,35.94,35.96,35.9,35.96,2200.0,30.5063,30.5232,30.4723,30.5232,2200.0
2011-01-28 11:20:00,35.98,35.99,35.97,35.98,800.0,30.5402,30.5487,30.5317,30.5402,800.0
2011-01-28 11:25:00,35.97,35.98,35.9,35.9,3700.0,30.5317,30.5402,30.4723,30.4723,3700.0
2011-01-28 11:30:00,35.89,35.9,35.81,35.81,6600.0,30.4638,30.4723,30.3959,30.3959,6600.0
2011-01-28 11:35:00,35.79,35.79,35.76,35.77,2200.0,30.3789,30.3789,30.3535,30.362,2200.0
2011-01-28 11:40:00,35.78,35.8,35.74,35.79,7000.0,30.3704,30.3874,30.3365,30.3789,7000.0
2011-01-28 11:45:00,35.79,35.8,35.76,35.79,2600.0,30.3789,30.3874,30.3535,30.3789,2600.0
2011-01-28 11:50:00,35.78,35.79,35.73,35.78,10500.0,30.3704,30.3789,30.328,30.3704,10500.0
2011-01-28 11:55:00,35.78,35.78,35.72,35.72,2900.0,30.3704,30.3704,30.3195,30.3195,2900.0
2011-01-28 12:00:00,35.72,35.73,35.65,35.7,12900.0,30.3195,30.328,30.2601,30.3025,12900.0
2011-01-28 12:05:00,35.72,35.77,35.7,35.76,3200.0,30.3195,30.362,30.3025,30.3535,3200.0
2011-01-28 12:10:00,35.76,35.77,35.73,35.76,2500.0,30.3535,30.362,30.328,30.3535,2500.0
2011-01-28 12:15:00,35.76,35.81,35.76,35.79,4100.0,30.3535,30.3959,30.3535,30.3789,4100.0
2011-01-28 12:20:00,35.8,35.81,35.79,35.79,3800.0,30.3874,30.3959,30.3789,30.3789,3800.0
2011-01-28 12:25:00,35.8,35.82,35.78,35.8,4700.0,30.3874,30.4044,30.3704,30.3874,4700.0
2011-01-28 12:30:00,35.79,35.82,35.77,35.82,7500.0,30.3789,30.4044,30.362,30.4044,7500.0
2011-01-28 12:35:00,35.82,35.86,35.82,35.86,6100.0,30.4044,30.4383,30.4044,30.4383,6100.0
2011-01-28 12:40:00,35.86,35.9,35.86,35.89,5700.0,30.4383,30.4723,30.4383,30.4638,5700.0
2011-01-28 12:45:00,35.89,35.9,35.83,35.84,9700.0,30.4638,30.4723,30.4129,30.4214,9700.0
2011-01-28 12:50:00,35.85,35.86,35.82,35.82,3900.0,30.4299,30.4383,30.4044,30.4044,3900.0
2011-01-28 12:55:00,35.82,35.82,35.79,35.82,4600.0,30.4044,30.4044,30.3789,30.4044,4600.0
2011-01-28 13:00:00,35.82,35.82,35.77,35.79,5500.0,30.4044,30.4044,30.362,30.3789,5500.0
2011-01-28 13:05:00,35.79,35.79,35.7,35.72,9900.0,30.3789,30.3789,30.3025,30.3195,9900.0
2011-01-28 13:10:00,35.71,35.76,35.71,35.76,3600.0,30.311,30.3535,30.311,30.3535,3600.0
2011-01-28 13:15:00,35.74,35.78,35.71,35.77,8200.0,30.3365,30.3704,30.311,30.362,8200.0
2011-01-28 13:20:00,35.76,35.76,35.7,35.72,8900.0,30.3535,30.3535,30.3025,30.3195,8900.0
2011-01-28 13:25:00,35.73,35.74,35.68,35.7,4300.0,30.328,30.3365,30.2856,30.3025,4300.0
2011-01-28 13:30:00,35.7,35.74,35.7,35.72,4300.0,30.3025,30.3365,30.3025,30.3195,4300.0
2011-01-28 13:35:00,35.71,35.73,35.67,35.7,7900.0,30.311,30.328,30.2771,30.3025,7900.0
2011-01-28 13:40:00,35.7,35.75,35.67,35.68,6900.0,30.3025,30.345,30.2771,30.2856,6900.0
2011-01-28 13:45:00,35.7,35.73,35.69,35.72,2100.0,30.3025,30.328,30.294,30.3195,2100.0
2011-01-28 13:50:00,35.74,35.74,35.73,35.73,200.0,30.3365,30.3365,30.328,30.328,200.0
2011-01-28 13:55:00,35.74,35.8,35.73,35.8,2700.0,30.3365,30.3874,30.328,30.3874,2700.0
2011-01-28 14:00:00,35.79,35.79,35.77,35.79,2800.0,30.3789,30.3789,30.362,30.3789,2800.0
2011-01-28 14:05:00,35.8,35.8,35.75,35.76,1900.0,30.3874,30.3874,30.345,30.3535,1900.0
2011-01-28 14:10:00,35.75,35.75,35.72,35.72,2400.0,30.345,30.345,30.3195,30.3195,2400.0
2011-01-28 14:15:00,35.72,35.72,35.68,35.7,10900.0,30.3195,30.3195,30.2856,30.3025,10900.0
2011-01-28 14:20:00,35.7,35.72,35.69,35.69,4900.0,30.3025,30.3195,30.294,30.294,4900.0
2011-01-28 14:25:00,35.68,35.68,35.65,35.65,3600.0,30.2856,30.2856,30.2601,30.2601,3600.0
2011-01-28 14:30:00,35.66,35.7,35.66,35.7,2400.0,30.2686,30.3025,30.2686,30.3025,2400.0
2011-01-28 14:35:00,35.7,35.73,35.66,35.66,4400.0,30.3025,30.328,30.2686,30.2686,4400.0
2011-01-28 14:40:00,35.67,35.68,35.65,35.65,3300.0,30.2771,30.2856,30.2601,30.2601,3300.0
2011-01-28 14:45:00,35.65,35.71,35.63,35.7,6200.0,30.2601,30.311,30.2431,30.3025,6200.0
2011-01-28 14:50:00,35.71,35.72,35.62,35.62,11200.0,30.311,30.3195,30.2346,30.2346,11200.0
2011-01-28 14:55:00,35.63,35.64,35.59,35.63,7100.0,30.2431,30.2516,30.2092,30.2431,7100.0
2011-01-28 15:00:00,35.62,35.67,35.59,35.67,8400.0,30.2346,30.2771,30.2092,30.2771,8400.0
2011-01-28 15:05:00,35.68,35.7,35.62,35.63,8300.0,30.2856,30.3025,30.2346,30.2431,8300.0
2011-01-28 15:10:00,35.62,35.63,35.58,35.63,6800.0,30.2346,30.2431,30.2007,30.2431,6800.0
2011-01-28 15:15:00,35.62,35.63,35.55,35.57,13300.0,30.2346,30.2431,30.1752,30.1922,13300.0
2011-01-28 15:20:00,35.57,35.57,35.52,35.55,18400.0,30.1922,30.1922,30.1498,30.1752,18400.0
2011-01-28 15:25:00,35.56,35.57,35.5,35.51,11500.0,30.1837,30.1922,30.1328,30.1413,11500.0
2011-01-28 15:30:00,35.5,35.54,35.5,35.52,10400.0,30.1328,30.1667,30.1328,30.1498,10400.0
2011-01-28 15:35:00,35.52,35.57,35.5,35.53,12300.0,30.1498,30.1922,30.1328,30.1582,12300.0
2011-01-28 15:40:00,35.54,35.55,35.49,35.52,15200.0,30.1667,30.1752,30.1243,30.1498,15200.0
2011-01-28 15:45:00,35.53,35.54,35.47,35.49,28000.0,30.1582,30.1667,30.1073,30.1243,28000.0
2011-01-28 15:50:00,35.48,35.53,35.46,35.53,18900.0,30.1158,30.1582,30.0988,30.1582,18900.0
2011-01-28 15:55:00,35.52,35.52,35.46,35.49,47100.0,30.1498,30.1498,30.0988,30.1243,47100.0
2011-01-31 09:30:00,35.63,35.63,35.54,35.55,6300.0,30.2431,30.2431,30.1667,30.1752,6300.0
2011-01-31 09:35:00,35.55,35.62,35.49,35.62,2500.0,30.1752,30.2346,30.1243,30.2346,2500.0
2011-01-31 09:40:00,35.6,35.68,35.51,35.63,5700.0,30.2177,30.2856,30.1413,30.2431,5700.0
2011-01-31 09:45:00,35.63,35.68,35.52,35.52,4900.0,30.2431,30.2856,30.1498,30.1498,4900.0
2011-01-31 09:50:00,35.53,35.58,35.46,35.52,5100.0,30.1582,30.2007,30.0988,30.1498,5100.0
2011-01-31 09:55:00,35.54,35.63,35.5,35.53,5800.0,30.1667,30.2431,30.1328,30.1582,5800.0
2011-01-31 10:00:00,35.53,35.57,35.5,35.57,5200.0,30.1582,30.1922,30.1328,30.1922,5200.0
2011-01-31 10:05:00,35.55,35.57,35.53,35.56,4900.0,30.1752,30.1922,30.1582,30.1837,4900.0
2011-01-31 10:10:00,35.54,35.56,35.5,35.5,1300.0,30.1667,30.1837,30.1328,30.1328,1300.0
2011-01-31 10:15:00,35.52,35.52,35.45,35.48,2600.0,30.1498,30.1498,30.0903,30.1158,2600.0
2011-01-31 10:20:00,35.49,35.54,35.46,35.5,1900.0,30.1243,30.1667,30.0988,30.1328,1900.0
2011-01-31 10:25:00,35.53,35.57,35.53,35.54,1200.0,30.1582,30.1922,30.1582,30.1667,1200.0
2011-01-31 10:30:00,35.57,35.58,35.57,35.57,1500.0,30.1922,30.2007,30.1922,30.1922,1500.0
2011-01-31 10:35:00,35.59,35.65,35.57,35.65,1800.0,30.2092,30.2601,30.1922,30.2601,1800.0
2011-01-31 10:40:00,35.65,35.69,35.65,35.66,2000.0,30.2601,30.294,30.2601,30.2686,2000.0
2011-01-31 10:45:00,35.64,35.69,35.64,35.66,1300.0,30.2516,30.294,30.2516,30.2686,1300.0
2011-01-31 10:50:00,35.66,35.67,35.65,35.67,1400.0,30.2686,30.2771,30.2601,30.2771,1400.0
2011-01-31 10:55:00,35.68,35.7,35.67,35.7,1600.0,30.2856,30.3025,30.2771,30.3025,1600.0
2011-01-31 11:00:00,35.71,35.75,35.71,35.75,1500.0,30.311,30.345,30.311,30.345,1500.0
2011-01-31 11:05:00,35.74,35.75,35.74,35.75,800.0,30.3365,30.345,30.3365,30.345,800.0
2011-01-31 11:10:00,35.75,35.77,35.74,35.74,1500.0,30.345,30.362,30.3365,30.3365,1500.0
2011-01-31 11:15:00,35.73,35.73,35.69,35.72,1200.0,30.328,30.328,30.294,30.3195,1200.0
2011-01-31 11:20:00,35.73,35.76,35.73,35.76,600.0,30.328,30.3535,30.328,30.3535,600.0
2011-01-31 11:25:00,35.77,35.82,35.77,35.8,1700.0,30.362,30.4044,30.362,30.3874,1700.0
2011-01-31 11:30:00,35.78,35.78,35.73,35.78,5600.0,30.3704,30.3704,30.328,30.3704,5600.0
2011-01-31 11:35:00,35.79,35.79,35.75,35.75,700.0,30.3789,30.3789,30.345,30.345,700.0
2011-01-31 11:40:00,35.75,35.8,35.75,35.8,700.0,30.345,30.3874,30.345,30.3874,700.0
2011-01-31 11:45:00,35.79,35.79,35.75,35.76,1300.0,30.3789,30.3789,30.345,30.3535,1300.0
2011-01-31 11:50:00,35.74,35.76,35.74,35.76,500.0,30.3365,30.3535,30.3365,30.3535,500.0
2011-01-31 11:55:00,35.74,35.76,35.74,35.75,800.0,30.3365,30.3535,30.3365,30.345,800.0
2011-01-31 12:00:00,35.77,35.8,35.76,35.79,2300.0,30.362,30.3874,30.3535,30.3789,2300.0
2011-01-31 12:05:00,35.81,35.82,35.77,35.81,1700.0,30.3959,30.4044,30.362,30.3959,1700.0
2011-01-31 12:10:00,35.81,35.85,35.81,35.83,2200.0,30.3959,30.4299,30.3959,30.4129,2200.0
2011-01-31 12:15:00,35.83,35.85,35.83,35.85,1100.0,30.4129,30.4299,30.4129,30.4299,1100.0
2011-01-31 12:20:00,35.86,35.88,35.86,35.86,900.0,30.4383,30.4553,30.4383,30.4383,900.0
2011-01-31 12:25:00,35.87,35.92,35.85,35.92,2900.0,30.4468,30.4893,30.4299,30.4893,2900.0
2011-01-31 12:30:00,35.93,35.93,35.91,35.92,1900.0,30.4978,30.4978,30.4808,30.4893,1900.0
2011-01-31 12:35:00,35.93,35.93,35.88,35.88,2700.0,30.4978,30.4978,30.4553,30.4553,2700.0
2011-01-31 12:40:00,35.86,35.88,35.82,35.83,3600.0,30.4383,30.4553,30.4044,30.4129,3600.0
2011-01-31 12:45:00,35.84,35.86,35.83,35.84,1400.0,30.4214,30.4383,30.4129,30.4214,1400.0
2011-01-31 12:50:00,35.83,35.86,35.83,35.85,3100.0,30.4129,30.4383,30.4129,30.4299,3100.0
2011-01-31 12:55:00,35.85,35.85,35.84,35.84,1100.0,30.4299,30.4299,30.4214,30.4214,1100.0
2011-01-31 13:00:00,35.83,35.87,35.83,35.87,3600.0,30.4129,30.4468,30.4129,30.4468,3600.0
2011-01-31 13:05:00,35.87,35.88,35.87,35.88,1600.0,30.4468,30.4553,30.4468,30.4553,1600.0
2011-01-31 13:10:00,35.88,35.89,35.87,35.87,1000.0,30.4553,30.4638,30.4468,30.4468,1000.0
2011-01-31 13:15:00,35.88,35.9,35.86,35.88,6200.0,30.4553,30.4723,30.4383,30.4553,6200.0
2011-01-31 13:20:00,35.88,35.88,35.83,35.83,3400.0,30.4553,30.4553,30.4129,30.4129,3400.0
2011-01-31 13:25:00,35.84,35.86,35.84,35.86,2600.0,30.4214,30.4383,30.4214,30.4383,2600.0
2011-01-31 13:30:00,35.86,35.87,35.86,35.87,1800.0,30.4383,30.4468,30.4383,30.4468,1800.0
2011-01-31 13:35:00,35.87,35.87,35.82,35.82,4100.0,30.4468,30.4468,30.4044,30.4044,4100.0
2011-01-31 13:40:00,35.82,35.84,35.78,35.81,6700.0,30.4044,30.4214,30.3704,30.3959,6700.0
2011-01-31 13:45:00,35.82,35.86,35.82,35.85,3100.0,30.4044,30.4383,30.4044,30.4299,3100.0
2011-01-31 13:50:00,35.85,35.88,35.85,35.88,3400.0,30.4299,30.4553,30.4299,30.4553,3400.0
2011-01-31 13:55:00,35.88,35.89,35.88,35.89,1200.0,30.4553,30.4638,30.4553,30.4638,1200.0
2011-01-31 14:00:00,35.89,35.91,35.88,35.9,6500.0,30.4638,30.4808,30.4553,30.4723,6500.0
2011-01-31 14:05:00,35.9,35.9,35.86,35.86,1500.0,30.4723,30.4723,30.4383,30.4383,1500.0
2011-01-31 14:10:00,35.86,35.87,35.84,35.85,3600.0,30.4383,30.4468,30.4214,30.4299,3600.0
2011-01-31 14:15:00,35.84,35.85,35.83,35.85,1200.0,30.4214,30.4299,30.4129,30.4299,1200.0
2011-01-31 14:20:00,35.84,35.84,35.83,35.84,900.0,30.4214,30.4214,30.4129,30.4214,900.0
2011-01-31 14:25:00,35.83,35.84,35.81,35.81,1600.0,30.4129,30.4214,30.3959,30.3959,1600.0
2011-01-31 14:30:00,35.79,35.79,35.76,35.79,3300.0,30.3789,30.3789,30.3535,30.3789,3300.0
2011-01-31 14:35:00,35.79,35.79,35.73,35.73,2800.0,30.3789,30.3789,30.328,30.328,2800.0
2011-01-31 14:40:00,35.74,35.75,35.74,35.75,1000.0,30.3365,30.345,30.3365,30.345,1000.0
2011-01-31 14:45:00,35.75,35.75,35.7,35.7,4300.0,30.345,30.345,30.3025,30.3025,4300.0
2011-01-31 14:50:00,35.69,35.72,35.68,35.72,9200.0,30.294,30.3195,30.2856,30.3195,9200.0
2011-01-31 14:55:00,35.72,35.72,35.69,35.7,2900.0,30.3195,30.3195,30.294,30.3025,2900.0
2011-01-31 15:00:00,35.7,35.78,35.7,35.78,4300.0,30.3025,30.3704,30.3025,30.3704,4300.0
2011-01-31 15:05:00,35.77,35.79,35.76,35.76,4300.0,30.362,30.3789,30.3535,30.3535,4300.0
2011-01-31 15:10:00,35.77,35.79,35.75,35.77,5100.0,30.362,30.3789,30.345,30.362,5100.0
2011-01-31 15:15:00,35.76,35.78,35.75,35.78,4500.0,30.3535,30.3704,30.345,30.3704,4500.0
2011-01-31 15:20:00,35.77,35.77,35.73,35.75,2400.0,30.362,30.362,30.328,30.345,2400.0
2011-01-31 15:25:00,35.75,35.75,35.74,35.74,4800.0,30.345,30.345,30.3365,30.3365,4800.0
2011-01-31 15:30:00,35.73,35.77,35.73,35.75,4200.0,30.328,30.362,30.328,30.345,4200.0
2011-01-31 15:35:00,35.76,35.76,35.74,35.74,3400.0,30.3535,30.3535,30.3365,30.3365,3400.0
2011-01-31 15:40:00,35.75,35.76,35.73,35.76,7900.0,30.345,30.3535,30.328,30.3535,7900.0
2011-01-31 15:45:00,35.74,35.74,35.7,35.71,24200.0,30.3365,30.3365,30.3025,30.311,24200.0
2011-01-31 15:50:00,35.71,35.73,35.7,35.73,11900.0,30.311,30.328,30.3025,30.328,11900.0
2011-01-31 15:55:00,35.73,35.75,35.71,35.73,32300.0,30.328,30.345,30.311,30.328,32300.0
2011-02-01 09:30:00,35.89,35.9,35.87,35.9,6100.0,30.4638,30.4723,30.4468,30.4723,6100.0
2011-02-01 09:35:00,35.91,36.02,35.91,36.01,3300.0,30.4808,30.5742,30.4808,30.5657,3300.0
2011-02-01 09:40:00,35.99,35.99,35.95,35.96,3300.0,30.5487,30.5487,30.5147,30.5232,3300.0
2011-02-01 09:45:00,35.98,36.01,35.96,35.98,3900.0,30.5402,30.5657,30.5232,30.5402,3900.0
2011-02-01 09:50:00,36.0,36.04,35.99,36.02,3200.0,30.5572,30.5911,30.5487,30.5742,3200.0
2011-02-01 09:55:00,36.03,36.1,36.03,36.08,5900.0,30.5826,30.6421,30.5826,30.6251,5900.0
2011-02-01 10:00:00,36.08,36.1,36.06,36.06,10100.0,30.6251,30.6421,30.6081,30.6081,10100.0
2011-02-01 10:05:00,36.06,36.07,35.98,36.0,5500.0,30.6081,30.6166,30.5402,30.5572,5500.0
2011-02-01 10:10:00,36.01,36.01,35.93,35.93,5100.0,30.5657,30.5657,30.4978,30.4978,5100.0
2011-02-01 10:15:00,35.93,35.97,35.93,35.96,8400.0,30.4978,30.5317,30.4978,30.5232,8400.0
2011-02-01 10:20:00,35.97,36.09,35.97,36.05,5600.0,30.5317,30.6336,30.5317,30.5996,5600.0
2011-02-01 10:25:00,36.03,36.03,35.99,35.99,2800.0,30.5826,30.5826,30.5487,30.5487,2800.0
2011-02-01 10:30:00,36.0,36.01,36.0,36.01,1100.0,30.5572,30.5657,30.5572,30.5657,1100.0
2011-02-01 10:35:00,36.02,36.03,36.01,36.02,5200.0,30.5742,30.5826,30.5657,30.5742,5200.0
2011-02-01 10:40:00,36.02,36.04,36.02,36.04,3000.0,30.5742,30.5911,30.5742,30.5911,3000.0
2011-02-01 10:45:00,36.05,36.06,36.05,36.05,800.0,30.5996,30.6081,30.5996,30.5996,800.0
2011-02-01 10:50:00,36.04,36.04,36.02,36.02,1900.0,30.5911,30.5911,30.5742,30.5742,1900.0
2011-02-01 10:55:00,36.03,36.05,36.01,36.05,3700.0,30.5826,30.5996,30.5657,30.5996,3700.0
2011-02-01 11:00:00,36.03,36.04,36.01,36.01,1800.0,30.5826,30.5911,30.5657,30.5657,1800.0
2011-02-01 11:05:00,36.02,36.03,35.96,35.97,6400.0,30.5742,30.5826,30.5232,30.5317,6400.0
2011-02-01 11:10:00,35.98,36.02,35.98,35.98,5400.0,30.5402,30.5742,30.5402,30.5402,5400.0
2011-02-01 11:15:00,35.97,35.97,35.91,35.94,2300.0,30.5317,30.5317,30.4808,30.5063,2300.0
2011-02-01 11:20:00,35.94,35.94,35.91,35.92,2100.0,30.5063,30.5063,30.4808,30.4893,2100.0
2011-02-01 11:25:00,35.91,35.93,35.91,35.91,1300.0,30.4808,30.4978,30.4808,30.4808,1300.0
2011-02-01 11:30:00,35.93,35.97,35.92,35.95,2900.0,30.4978,30.5317,30.4893,30.5147,2900.0
2011-02-01 11:35:00,35.93,35.96,35.92,35.96,2300.0,30.4978,30.5232,30.4893,30.5232,2300.0
2011-02-01 11:40:00,35.95,35.96,35.93,35.94,2300.0,30.5147,30.5232,30.4978,30.5063,2300.0
2011-02-01 11:45:00,35.94,35.97,35.94,35.95,2100.0,30.5063,30.5317,30.5063,30.5147,2100.0
2011-02-01 11:50:00,35.95,35.99,35.95,35.98,4100.0,30.5147,30.5487,30.5147,30.5402,4100.0
2011-02-01 11:55:00,35.98,36.02,35.98,36.02,4800.0,30.5402,30.5742,30.5402,30.5742,4800.0
2011-02-01 12:00:00,36.02,36.04,35.99,35.99,3900.0,30.5742,30.5911,30.5487,30.5487,3900.0
2011-02-01 12:05:00,36.01,36.02,36.01,36.02,700.0,30.5657,30.5742,30.5657,30.5742,700.0
2011-02-01 12:10:00,36.01,36.05,36.01,36.05,4000.0,30.5657,30.5996,30.5657,30.5996,4000.0
2011-02-01 12:15:00,36.05,36.07,36.04,36.07,1700.0,30.5996,30.6166,30.5911,30.6166,1700.0
2011-02-01 12:20:00,36.07,36.07,36.05,36.05,1800.0,30.6166,30.6166,30.5996,30.5996,1800.0
2011-02-01 12:25:00,36.06,36.08,36.06,36.06,2400.0,30.6081,30.6251,30.6081,30.6081,2400.0
2011-02-01 12:30:00,36.07,36.09,36.05,36.05,4800.0,30.6166,30.6336,30.5996,30.5996,4800.0
2011-02-01 12:35:00,36.05,36.05,36.02,36.05,3200.0,30.5996,30.5996,30.5742,30.5996,3200.0
2011-02-01 12:40:00,36.03,36.07,36.03,36.06,1900.0,30.5826,30.6166,30.5826,30.6081,1900.0
2011-02-01 12:45:00,36.06,36.06,36.04,36.05,2400.0,30.6081,30.6081,30.5911,30.5996,2400.0
2011-02-01 12:50:00,36.03,36.08,36.03,36.08,4300.0,30.5826,30.6251,30.5826,30.6251,4300.0
2011-02-01 12:55:00,36.07,36.12,36.07,36.12,4300.0,30.6166,30.659,30.6166,30.659,4300.0
2011-02-01 13:00:00,36.12,36.16,36.12,36.14,4600.0,30.659,30.693,30.659,30.676,4600.0
2011-02-01 13:05:00,36.14,36.14,36.08,36.08,2000.0,30.676,30.676,30.6251,30.6251,2000.0
2011-02-01 13:10:00,36.09,36.11,36.07,36.07,3100.0,30.6336,30.6505,30.6166,30.6166,3100.0
2011-02-01 13:15:00,36.07,36.09,36.07,36.09,3200.0,30.6166,30.6336,30.6166,30.6336,3200.0
2011-02-01 13:20:00,36.08,36.1,36.08,36.08,4500.0,30.6251,30.6421,30.6251,30.6251,4500.0
2011-02-01 13:25:00,36.07,36.08,36.07,36.07,1100.0,30.6166,30.6251,30.6166,30.6166,1100.0
2011-02-01 13:30:00,36.07,36.07,36.04,36.04,1600.0,30.6166,30.6166,30.5911,30.5911,1600.0
2011-02-01 13:35:00,36.04,36.04,36.02,36.02,2100.0,30.5911,30.5911,30.5742,30.5742,2100.0
2011-02-01 13:40:00,36.03,36.04,36.02,36.04,1900.0,30.5826,30.5911,30.5742,30.5911,1900.0
2011-02-01 13:45:00,36.04,36.08,36.04,36.08,2600.0,30.5911,30.6251,30.5911,30.6251,2600.0
2011-02-01 13:50:00,36.08,36.09,36.08,36.09,2500.0,30.6251,30.6336,30.6251,30.6336,2500.0
2011-02-01 13:55:00,36.09,36.09,36.07,36.07,1200.0,30.6336,30.6336,30.6166,30.6166,1200.0
2011-02-01 14:00:00,36.06,36.09,36.06,36.09,3300.0,30.6081,30.6336,30.6081,30.6336,3300.0
2011-02-01 14:05:00,36.09,36.1,36.09,36.1,800.0,30.6336,30.6421,30.6336,30.6421,800.0
2011-02-01 14:10:00,36.09,36.1,36.09,36.1,1000.0,30.6336,30.6421,30.6336,30.6421,1000.0
2011-02-01 14:15:00,36.09,36.09,36.06,36.07,2500.0,30.6336,30.6336,30.6081,30.6166,2500.0
2011-02-01 14:20:00,36.08,36.08,36.07,36.08,1300.0,30.6251,30.6251,30.6166,30.6251,1300.0
2011-02-01 14:25:00,36.07,36.1,36.07,36.07,3400.0,30.6166,30.6421,30.6166,30.6166,3400.0
2011-02-01 14:30:00,36.07,36.09,36.07,36.09,2100.0,30.6166,30.6336,30.6166,30.6336,2100.0
2011-02-01 14:35:00,36.08,36.09,36.06,36.06,2000.0,30.6251,30.6336,30.6081,30.6081,2000.0
2011-02-01 14:40:00,36.05,36.06,36.04,36.06,2100.0,30.5996,30.6081,30.5911,30.6081,2100.0
2011-02-01 14:45:00,36.05,36.07,36.01,36.01,5100.0,30.5996,30.6166,30.5657,30.5657,5100.0
2011-02-01 14:50:00,36.0,36.02,36.0,36.0,2100.0,30.5572,30.5742,30.5572,30.5572,2100.0
2011-02-01 14:55:00,36.01,36.06,36.0,36.05,4900.0,30.5657,30.6081,30.5572,30.5996,4900.0
2011-02-01 15:00:00,36.06,36.09,36.06,36.08,4400.0,30.6081,30.6336,30.6081,30.6251,4400.0
2011-02-01 15:05:00,36.08,36.08,36.05,36.05,2000.0,30.6251,30.6251,30.5996,30.5996,2000.0
2011-02-01 15:10:00,36.04,36.04,36.0,36.03,3200.0,30.5911,30.5911,30.5572,30.5826,3200.0
2011-02-01 15:15:00,36.04,36.07,36.02,36.07,15200.0,30.5911,30.6166,30.5742,30.6166,15200.0
2011-02-01 15:20:00,36.07,36.09,36.05,36.09,6200.0,30.6166,30.6336,30.5996,30.6336,6200.0
2011-02-01 15:25:00,36.09,36.1,36.08,36.09,3200.0,30.6336,30.6421,30.6251,30.6336,3200.0
2011-02-01 15:30:00,36.08,36.09,36.05,36.09,6700.0,30.6251,30.6336,30.5996,30.6336,6700.0
2011-02-01 15:35:00,36.09,36.11,36.09,36.11,4200.0,30.6336,30.6505,30.6336,30.6505,4200.0
2011-02-01 15:40:00,36.11,36.12,36.08,36.11,7500.0,30.6505,30.659,30.6251,30.6505,7500.0
2011-02-01 15:45:00,36.11,36.16,36.11,36.13,22300.0,30.6505,30.693,30.6505,30.6675,22300.0
2011-02-01 15:50:00,36.13,36.14,36.09,36.1,9200.0,30.6675,30.676,30.6336,30.6421,9200.0
2011-02-01 15:55:00,36.1,36.13,36.07,36.1,47800.0,30.6421,30.6675,30.6166,30.6421,47800.0
2011-02-02 09:30:00,35.98,36.03,35.97,35.98,3800.0,30.5402,30.5826,30.5317,30.5402,3800.0
2011-02-02 09:35:00,35.99,36.07,35.95,36.05,2200.0,30.5487,30.6166,30.5147,30.5996,2200.0
2011-02-02 09:40:00,36.02,36.13,35.98,36.1,2600.0,30.5742,30.6675,30.5402,30.6421,2600.0
2011-02-02 09:45:00,36.12,36.18,36.12,36.17,2900.0,30.659,30.71,30.659,30.7015,2900.0
2011-02-02 09:50:00,36.2,36.31,36.2,36.31,3300.0,30.7269,30.8203,30.7269,30.8203,3300.0
2011-02-02 09:55:00,36.33,36.37,36.3,36.32,6000.0,30.8373,30.8712,30.8118,30.8288,6000.0
2011-02-02 10:00:00,36.31,36.31,36.17,36.18,3100.0,30.8203,30.8203,30.7015,30.71,3100.0
2011-02-02 10:05:00,36.19,36.2,36.18,36.19,700.0,30.7185,30.7269,30.71,30.7185,700.0
2011-02-02 10:10:00,36.2,36.22,36.2,36.21,800.0,30.7269,30.7439,30.7269,30.7354,800.0
2011-02-02 10:15:00,36.24,36.24,36.24,36.24,100.0,30.7609,30.7609,30.7609,30.7609,100.0
2011-02-02 10:20:00,36.27,36.27,36.16,36.16,2600.0,30.7864,30.7864,30.693,30.693,2600.0
2011-02-02 10:25:00,36.14,36.21,36.14,36.19,2000.0,30.676,30.7354,30.676,30.7185,2000.0
2011-02-02 10:30:00,36.18,36.19,36.17,36.19,600.0,30.71,30.7185,30.7015,30.7185,600.0
2011-02-02 10:35:00,36.18,36.18,36.15,36.15,1300.0,30.71,30.71,30.6845,30.6845,1300.0
2011-02-02 10:40:00,36.14,36.14,36.08,36.08,2100.0,30.676,30.676,30.6251,30.6251,2100.0
2011-02-02 10:45:00,36.09,36.09,36.05,36.07,3700.0,30.6336,30.6336,30.5996,30.6166,3700.0
2011-02-02 10:50:00,36.08,36.1,36.08,36.09,1300.0,30.6251,30.6421,30.6251,30.6336,1300.0
2011-02-02 10:55:00,36.09,36.09,36.07,36.07,1400.0,30.6336,30.6336,30.6166,30.6166,1400.0
2011-02-02 11:00:00,36.08,36.08,36.06,36.06,3900.0,30.6251,30.6251,30.6081,30.6081,3900.0
2011-02-02 11:05:00,36.06,36.07,36.02,36.02,3300.0,30.6081,30.6166,30.5742,30.5742,3300.0
2011-02-02 11:10:00,36.02,36.04,36.02,36.02,1100.0,30.5742,30.5911,30.5742,30.5742,1100.0
2011-02-02 11:15:00,36.02,36.03,36.01,36.02,3000.0,30.5742,30.5826,30.5657,30.5742,3000.0
2011-02-02 11:20:00,36.01,36.03,36.01,36.01,6400.0,30.5657,30.5826,30.5657,30.5657,6400.0
2011-02-02 11:25:00,36.02,36.03,36.0,36.02,3700.0,30.5742,30.5826,30.5572,30.5742,3700.0
2011-02-02 11:30:00,36.01,36.03,36.0,36.02,1300.0,30.5657,30.5826,30.5572,30.5742,1300.0
2011-02-02 11:35:00,36.03,36.03,36.0,36.0,1700.0,30.5826,30.5826,30.5572,30.5572,1700.0
2011-02-02 11:40:00,36.01,36.01,35.98,35.99,2000.0,30.5657,30.5657,30.5402,30.5487,2000.0
2011-02-02 11:45:00,36.0,36.01,35.99,36.0,1700.0,30.5572,30.5657,30.5487,30.5572,1700.0
2011-02-02 11:50:00,36.02,36.02,36.0,36.01,1900.0,30.5742,30.5742,30.5572,30.5657,1900.0
2011-02-02 11:55:00,36.0,36.01,35.97,36.01,2300.0,30.5572,30.5657,30.5317,30.5657,2300.0
2011-02-02 12:00:00,36.01,36.03,36.0,36.01,2000.0,30.5657,30.5826,30.5572,30.5657,2000.0
2011-02-02 12:05:00,36.0,36.01,35.99,36.0,1500.0,30.5572,30.5657,30.5487,30.5572,1500.0
2011-02-02 12:10:00,36.0,36.01,35.97,35.97,1600.0,30.5572,30.5657,30.5317,30.5317,1600.0
2011-02-02 12:15:00,35.97,35.98,35.94,35.94,4100.0,30.5317,30.5402,30.5063,30.5063,4100.0
2011-02-02 12:20:00,35.94,35.94,35.9,35.9,6300.0,30.5063,30.5063,30.4723,30.4723,6300.0
2011-02-02 12:25:00,35.91,35.91,35.89,35.89,1800.0,30.4808,30.4808,30.4638,30.4638,1800.0
2011-02-02 12:30:00,35.89,35.89,35.88,35.88,4500.0,30.4638,30.4638,30.4553,30.4553,4500.0
2011-02-02 12:35:00,35.87,35.89,35.86,35.87,6600.0,30.4468,30.4638,30.4383,30.4468,6600.0
2011-02-02 12:40:00,35.88,35.89,35.88,35.88,1900.0,30.4553,30.4638,30.4553,30.4553,1900.0
2011-02-02 12:45:00,35.87,35.89,35.86,35.89,2800.0,30.4468,30.4638,30.4383,30.4638,2800.0
2011-02-02 12:50:00,35.89,35.89,35.86,35.86,1400.0,30.4638,30.4638,30.4383,30.4383,1400.0
2011-02-02 12:55:00,35.88,35.89,35.86,35.89,1300.0,30.4553,30.4638,30.4383,30.4638,1300.0
2011-02-02 13:00:00,35.89,35.91,35.89,35.89,1800.0,30.4638,30.4808,30.4638,30.4638,1800.0
2011-02-02 13:05:00,35.9,35.9,35.89,35.9,1800.0,30.4723,30.4723,30.4638,30.4723,1800.0
2011-02-02 13:10:00,35.9,35.91,35.89,35.9,1800.0,30.4723,30.4808,30.4638,30.4723,1800.0
2011-02-02 13:15:00,35.9,35.9,35.89,35.9,1100.0,30.4723,30.4723,30.4638,30.4723,1100.0
2011-02-02 13:20:00,35.9,35.93,35.9,35.91,2800.0,30.4723,30.4978,30.4723,30.4808,2800.0
2011-02-02 13:25:00,35.91,35.94,35.91,35.92,4700.0,30.4808,30.5063,30.4808,30.4893,4700.0
2011-02-02 13:30:00,35.92,35.93,35.92,35.92,600.0,30.4893,30.4978,30.4893,30.4893,600.0
2011-02-02 13:35:00,35.92,35.94,35.91,35.93,3000.0,30.4893,30.5063,30.4808,30.4978,3000.0
2011-02-02 13:40:00,35.92,35.93,35.92,35.93,500.0,30.4893,30.4978,30.4893,30.4978,500.0
2011-02-02 13:45:00,35.92,35.92,35.9,35.91,2000.0,30.4893,30.4893,30.4723,30.4808,2000.0
2011-02-02 13:50:00,35.92,35.94,35.91,35.94,3200.0,30.4893,30.5063,30.4808,30.5063,3200.0
2011-02-02 13:55:00,35.94,35.95,35.93,35.94,3000.0,30.5063,30.5147,30.4978,30.5063,3000.0
2011-02-02 14:00:00,35.94,35.94,35.91,35.92,1600.0,30.5063,30.5063,30.4808,30.4893,1600.0
2011-02-02 14:05:00,35.91,35.91,35.89,35.89,2900.0,30.4808,30.4808,30.4638,30.4638,2900.0
2011-02-02 14:10:00,35.89,35.9,35.88,35.89,3000.0,30.4638,30.4723,30.4553,30.4638,3000.0
2011-02-02 14:15:00,35.89,35.9,35.89,35.89,1100.0,30.4638,30.4723,30.4638,30.4638,1100.0
2011-02-02 14:20:00,35.89,35.9,35.89,35.9,2500.0,30.4638,30.4723,30.4638,30.4723,2500.0
2011-02-02 14:25:00,35.9,35.93,35.9,35.93,2200.0,30.4723,30.4978,30.4723,30.4978,2200.0
2011-02-02 14:30:00,35.92,35.93,35.91,35.92,3600.0,30.4893,30.4978,30.4808,30.4893,3600.0
2011-02-02 14:35:00,35.92,35.93,35.92,35.92,1300.0,30.4893,30.4978,30.4893,30.4893,1300.0
2011-02-02 14:40:00,35.92,35.92,35.92,35.92,1100.0,30.4893,30.4893,30.4893,30.4893,1100.0
2011-02-02 14:45:00,35.92,35.93,35.92,35.92,1800.0,30.4893,30.4978,30.4893,30.4893,1800.0
2011-02-02 14:50:00,35.93,36.0,35.93,36.0,7300.0,30.4978,30.5572,30.4978,30.5572,7300.0
2011-02-02 14:55:00,35.99,36.0,35.98,35.98,8700.0,30.5487,30.5572,30.5402,30.5402,8700.0
2011-02-02 15:00:00,35.97,35.98,35.94,35.95,5600.0,30.5317,30.5402,30.5063,30.5147,5600.0
2011-02-02 15:05:00,35.95,35.97,35.95,35.97,2600.0,30.5147,30.5317,30.5147,30.5317,2600.0
2011-02-02 15:10:00,35.97,35.98,35.95,35.96,7800.0,30.5317,30.5402,30.5147,30.5232,7800.0
2011-02-02 15:15:00,35.97,35.99,35.97,35.99,3500.0,30.5317,30.5487,30.5317,30.5487,3500.0
2011-02-02 15:20:00,35.98,36.0,35.98,36.0,4000.0,30.5402,30.5572,30.5402,30.5572,4000.0
2011-02-02 15:25:00,36.01,36.01,35.94,35.94,11600.0,30.5657,30.5657,30.5063,30.5063,11600.0
2011-02-02 15:30:00,35.94,35.95,35.91,35.92,7000.0,30.5063,30.5147,30.4808,30.4893,7000.0
2011-02-02 15:35:00,35.91,35.92,35.9,35.9,6700.0,30.4808,30.4893,30.4723,30.4723,6700.0
2011-02-02 15:40:00,35.9,35.92,35.89,35.91,9500.0,30.4723,30.4893,30.4638,30.4808,9500.0
2011-02-02 15:45:00,35.91,35.97,35.91,35.95,9100.0,30.4808,30.5317,30.4808,30.5147,9100.0
2011-02-02 15:50:00,35.95,35.96,35.91,35.91,9700.0,30.5147,30.5232,30.4808,30.4808,9700.0
2011-02-02 15:55:00,35.92,35.92,35.91,35.91,17400.0,30.4893,30.4893,30.4808,30.4808,17400.0
2011-02-03 09:30:00,35.9,35.9,35.84,35.89,6300.0,30.4723,30.4723,30.4214,30.4638,6300.0
2011-02-03 09:35:00,35.89,35.9,35.84,35.89,5500.0,30.4638,30.4723,30.4214,30.4638,5500.0
2011-02-03 09:40:00,35.89,35.89,35.79,35.79,1600.0,30.4638,30.4638,30.3789,30.3789,1600.0
2011-02-03 09:45:00,35.83,35.89,35.81,35.82,3100.0,30.4129,30.4638,30.3959,30.4044,3100.0
2011-02-03 09:50:00,35.88,35.89,35.8,35.83,5200.0,30.4553,30.4638,30.3874,30.4129,5200.0
2011-02-03 09:55:00,35.84,35.88,35.79,35.87,7500.0,30.4214,30.4553,30.3789,30.4468,7500.0
2011-02-03 10:00:00,35.89,35.9,35.83,35.83,7900.0,30.4638,30.4723,30.4129,30.4129,7900.0
2011-02-03 10:05:00,35.86,35.87,35.79,35.82,4800.0,30.4383,30.4468,30.3789,30.4044,4800.0
2011-02-03 10:10:00,35.81,35.81,35.72,35.74,3100.0,30.3959,30.3959,30.3195,30.3365,3100.0
2011-02-03 10:15:00,35.75,35.8,35.72,35.78,2700.0,30.345,30.3874,30.3195,30.3704,2700.0
2011-02-03 10:20:00,35.8,35.83,35.8,35.83,2700.0,30.3874,30.4129,30.3874,30.4129,2700.0
2011-02-03 10:25:00,35.81,35.83,35.78,35.83,2800.0,30.3959,30.4129,30.3704,30.4129,2800.0
2011-02-03 10:30:00,35.83,35.83,35.78,35.8,2100.0,30.4129,30.4129,30.3704,30.3874,2100.0
2011-02-03 10:35:00,35.8,35.84,35.79,35.82,4000.0,30.3874,30.4214,30.3789,30.4044,4000.0
2011-02-03 10:40:00,35.8,35.84,35.8,35.84,2700.0,30.3874,30.4214,30.3874,30.4214,2700.0
2011-02-03 10:45:00,35.85,35.9,35.85,35.87,15400.0,30.4299,30.4723,30.4299,30.4468,15400.0
2011-02-03 10:50:00,35.89,35.89,35.87,35.88,2500.0,30.4638,30.4638,30.4468,30.4553,2500.0
2011-02-03 10:55:00,35.88,35.9,35.88,35.89,4200.0,30.4553,30.4723,30.4553,30.4638,4200.0
2011-02-03 11:00:00,35.89,35.89,35.86,35.86,2400.0,30.4638,30.4638,30.4383,30.4383,2400.0
2011-02-03 11:05:00,35.86,35.89,35.84,35.85,5400.0,30.4383,30.4638,30.4214,30.4299,5400.0
2011-02-03 11:10:00,35.86,35.93,35.86,35.93,15800.0,30.4383,30.4978,30.4383,30.4978,15800.0
2011-02-03 11:15:00,35.93,35.94,35.91,35.93,2400.0,30.4978,30.5063,30.4808,30.4978,2400.0
2011-02-03 11:20:00,35.93,35.95,35.92,35.94,3600.0,30.4978,30.5147,30.4893,30.5063,3600.0
2011-02-03 11:25:00,35.94,35.99,35.93,35.99,8300.0,30.5063,30.5487,30.4978,30.5487,8300.0
2011-02-03 11:30:00,35.99,36.03,35.99,36.03,5300.0,30.5487,30.5826,30.5487,30.5826,5300.0
2011-02-03 11:35:00,36.03,36.1,36.03,36.08,5800.0,30.5826,30.6421,30.5826,30.6251,5800.0
2011-02-03 11:40:00,36.08,36.08,36.05,36.06,2800.0,30.6251,30.6251,30.5996,30.6081,2800.0
2011-02-03 11:45:00,36.06,36.1,36.06,36.08,3000.0,30.6081,30.6421,30.6081,30.6251,3000.0
2011-02-03 11:50:00,36.07,36.08,36.07,36.07,1500.0,30.6166,30.6251,30.6166,30.6166,1500.0
2011-02-03 11:55:00,36.07,36.11,36.07,36.1,5200.0,30.6166,30.6505,30.6166,30.6421,5200.0
2011-02-03 12:00:00,36.1,36.15,36.1,36.14,3100.0,30.6421,30.6845,30.6421,30.676,3100.0
2011-02-03 12:05:00,36.13,36.13,36.07,36.08,2800.0,30.6675,30.6675,30.6166,30.6251,2800.0
2011-02-03 12:10:00,36.08,36.08,36.07,36.07,1400.0,30.6251,30.6251,30.6166,30.6166,1400.0
2011-02-03 12:15:00,36.07,36.11,36.07,36.11,2300.0,30.6166,30.6505,30.6166,30.6505,2300.0
2011-02-03 12:20:00,36.11,36.12,36.1,36.1,1500.0,30.6505,30.659,30.6421,30.6421,1500.0
2011-02-03 12:25:00,36.11,36.11,36.1,36.11,1700.0,30.6505,30.6505,30.6421,30.6505,1700.0
2011-02-03 12:30:00,36.11,36.12,36.11,36.11,1400.0,30.6505,30.659,30.6505,30.6505,1400.0
2011-02-03 12:35:00,36.12,36.13,36.12,36.13,5900.0,30.659,30.6675,30.659,30.6675,5900.0
2011-02-03 12:40:00,36.13,36.15,36.12,36.15,1700.0,30.6675,30.6845,30.659,30.6845,1700.0
2011-02-03 12:45:00,36.15,36.17,36.12,36.13,4500.0,30.6845,30.7015,30.659,30.6675,4500.0
2011-02-03 12:50:00,36.13,36.14,36.12,36.14,3200.0,30.6675,30.676,30.659,30.676,3200.0
2011-02-03 12:55:00,36.14,36.16,36.14,36.16,2400.0,30.676,30.693,30.676,30.693,2400.0
2011-02-03 13:00:00,36.16,36.19,36.16,36.17,2400.0,30.693,30.7185,30.693,30.7015,2400.0
2011-02-03 13:05:00,36.18,36.19,36.16,36.18,16300.0,30.71,30.7185,30.693,30.71,16300.0
2011-02-03 13:10:00,36.18,36.18,36.17,36.17,3100.0,30.71,30.71,30.7015,30.7015,3100.0
2011-02-03 13:15:00,36.17,36.18,36.15,36.15,5600.0,30.7015,30.71,30.6845,30.6845,5600.0
2011-02-03 13:20:00,36.14,36.16,36.14,36.16,1400.0,30.676,30.693,30.676,30.693,1400.0
2011-02-03 13:25:00,36.16,36.17,36.15,36.15,2100.0,30.693,30.7015,30.6845,30.6845,2100.0
2011-02-03 13:30:00,36.15,36.15,36.12,36.13,4700.0,30.6845,30.6845,30.659,30.6675,4700.0
2011-02-03 13:35:00,36.13,36.13,36.13,36.13,1000.0,30.6675,30.6675,30.6675,30.6675,1000.0
2011-02-03 13:40:00,36.12,36.12,36.07,36.07,3100.0,30.659,30.659,30.6166,30.6166,3100.0
2011-02-03 13:45:00,36.06,36.07,36.05,36.07,2100.0,30.6081,30.6166,30.5996,30.6166,2100.0
2011-02-03 13:50:00,36.06,36.07,36.06,36.06,7700.0,30.6081,30.6166,30.6081,30.6081,7700.0
2011-02-03 13:55:00,36.05,36.06,36.05,36.05,2000.0,30.5996,30.6081,30.5996,30.5996,2000.0
2011-02-03 14:00:00,36.05,36.06,36.05,36.05,3300.0,30.5996,30.6081,30.5996,30.5996,3300.0
2011-02-03 14:05:00,36.04,36.05,35.99,36.0,11900.0,30.5911,30.5996,30.5487,30.5572,11900.0
2011-02-03 14:10:00,36.0,36.0,35.98,35.98,2800.0,30.5572,30.5572,30.5402,30.5402,2800.0
2011-02-03 14:15:00,35.99,36.0,35.99,36.0,5500.0,30.5487,30.5572,30.5487,30.5572,5500.0
2011-02-03 14:20:00,36.0,36.0,35.99,36.0,900.0,30.5572,30.5572,30.5487,30.5572,900.0
2011-02-03 14:25:00,36.0,36.0,35.96,35.96,9400.0,30.5572,30.5572,30.5232,30.5232,9400.0
2011-02-03 14:30:00,35.95,35.96,35.94,35.95,3300.0,30.5147,30.5232,30.5063,30.5147,3300.0
2011-02-03 14:35:00,35.95,35.96,35.95,35.96,2300.0,30.5147,30.5232,30.5147,30.5232,2300.0
2011-02-03 14:40:00,35.96,35.96,35.96,35.96,1100.0,30.5232,30.5232,30.5232,30.5232,1100.0
2011-02-03 14:45:00,35.95,35.96,35.95,35.96,700.0,30.5147,30.5232,30.5147,30.5232,700.0
2011-02-03 14:50:00,35.96,35.98,35.96,35.98,2200.0,30.5232,30.5402,30.5232,30.5402,2200.0
2011-02-03 14:55:00,35.98,36.0,35.98,36.0,26300.0,30.5402,30.5572,30.5402,30.5572,26300.0
2011-02-03 15:00:00,36.0,36.07,36.0,36.07,5400.0,30.5572,30.6166,30.5572,30.6166,5400.0
2011-02-03 15:05:00,36.07,36.08,36.06,36.08,5900.0,30.6166,30.6251,30.6081,30.6251,5900.0
2011-02-03 15:10:00,36.09,36.1,36.08,36.1,4500.0,30.6336,30.6421,30.6251,30.6421,4500.0
2011-02-03 15:15:00,36.1,36.11,36.09,36.11,3000.0,30.6421,30.6505,30.6336,30.6505,3000.0
2011-02-03 15:20:00,36.1,36.13,36.09,36.09,8900.0,30.6421,30.6675,30.6336,30.6336,8900.0
2011-02-03 15:25:00,36.08,36.11,36.08,36.11,2600.0,30.6251,30.6505,30.6251,30.6505,2600.0
2011-02-03 15:30:00,36.11,36.12,36.06,36.07,8900.0,30.6505,30.659,30.6081,30.6166,8900.0
2011-02-03 15:35:00,36.06,36.12,36.05,36.06,19000.0,30.6081,30.659,30.5996,30.6081,19000.0
2011-02-03 15:40:00,36.06,36.06,36.05,36.05,3200.0,30.6081,30.6081,30.5996,30.5996,3200.0
2011-02-03 15:45:00,36.05,36.06,36.03,36.06,10800.0,30.5996,30.6081,30.5826,30.6081,10800.0
2011-02-03 15:50:00,36.05,36.07,36.04,36.05,12600.0,30.5996,30.6166,30.5911,30.5996,12600.0
2011-02-03 15:55:00,36.05,36.06,36.02,36.03,21800.0,30.5996,30.6081,30.5742,30.5826,21800.0
2011-02-04 09:30:00,36.09,36.12,36.01,36.11,6100.0,30.6336,30.659,30.5657,30.6505,6100.0
2011-02-04 09:35:00,36.16,36.16,36.08,36.09,4300.0,30.693,30.693,30.6251,30.6336,4300.0
2011-02-04 09:40:00,36.08,36.14,36.05,36.06,1900.0,30.6251,30.676,30.5996,30.6081,1900.0
2011-02-04 09:45:00,36.04,36.05,35.99,36.01,2400.0,30.5911,30.5996,30.5487,30.5657,2400.0
2011-02-04 09:50:00,36.04,36.05,36.02,36.03,4300.0,30.5911,30.5996,30.5742,30.5826,4300.0
2011-02-04 09:55:00,36.09,36.09,36.05,36.05,700.0,30.6336,30.6336,30.5996,30.5996,700.0
2011-02-04 10:00:00,36.07,36.12,36.07,36.12,1400.0,30.6166,30.659,30.6166,30.659,1400.0
2011-02-04 10:05:00,36.13,36.13,36.13,36.13,200.0,30.6675,30.6675,30.6675,30.6675,200.0
2011-02-04 10:10:00,36.13,36.13,36.1,36.11,3400.0,30.6675,30.6675,30.6421,30.6505,3400.0
2011-02-04 10:15:00,36.09,36.12,36.08,36.12,5200.0,30.6336,30.659,30.6251,30.659,5200.0
2011-02-04 10:20:00,36.12,36.18,36.12,36.17,3000.0,30.659,30.71,30.659,30.7015,3000.0
2011-02-04 10:25:00,36.19,36.22,36.19,36.22,2500.0,30.7185,30.7439,30.7185,30.7439,2500.0
2011-02-04 10:30:00,36.22,36.27,36.11,36.21,28500.0,30.7439,30.7864,30.6505,30.7354,28500.0
2011-02-04 10:35:00,36.23,36.24,36.19,36.22,4400.0,30.7524,30.7609,30.7185,30.7439,4400.0
2011-02-04 10:40:00,36.21,36.21,36.13,36.13,3200.0,30.7354,30.7354,30.6675,30.6675,3200.0
2011-02-04 10:45:00,36.14,36.15,36.13,36.15,1300.0,30.676,30.6845,30.6675,30.6845,1300.0
2011-02-04 10:50:00,36.15,36.16,36.08,36.09,2800.0,30.6845,30.693,30.6251,30.6336,2800.0
2011-02-04 10:55:00,36.09,36.09,36.09,36.09,300.0,30.6336,30.6336,30.6336,30.6336,300.0
2011-02-04 11:00:00,36.12,36.13,36.03,36.03,3000.0,30.659,30.6675,30.5826,30.5826,3000.0
2011-02-04 11:05:00,36.03,36.1,36.03,36.1,2900.0,30.5826,30.6421,30.5826,30.6421,2900.0
2011-02-04 11:10:00,36.09,36.11,36.09,36.1,500.0,30.6336,30.6505,30.6336,30.6421,500.0
2011-02-04 11:15:00,36.11,36.11,36.07,36.09,700.0,30.6505,30.6505,30.6166,30.6336,700.0
2011-02-04 11:20:00,36.12,36.14,36.11,36.11,900.0,30.659,30.676,30.6505,30.6505,900.0
2011-02-04 11:25:00,36.11,36.11,36.09,36.1,800.0,30.6505,30.6505,30.6336,30.6421,800.0
2011-02-04 11:30:00,36.1,36.13,36.08,36.12,1600.0,30.6421,30.6675,30.6251,30.659,1600.0
2011-02-04 11:35:00,36.14,36.14,36.14,36.14,200.0,30.676,30.676,30.676,30.676,200.0
2011-02-04 11:40:00,36.14,36.15,36.14,36.14,1200.0,30.676,30.6845,30.676,30.676,1200.0
2011-02-04 11:45:00,36.14,36.14,36.14,36.14,600.0,30.676,30.676,30.676,30.676,600.0
2011-02-04 11:50:00,36.15,36.15,36.14,36.14,1200.0,30.6845,30.6845,30.676,30.676,1200.0
2011-02-04 11:55:00,36.14,36.14,36.14,36.14,700.0,30.676,30.676,30.676,30.676,700.0
2011-02-04 12:00:00,36.15,36.16,36.15,36.16,600.0,30.6845,30.693,30.6845,30.693,600.0
2011-02-04 12:05:00,36.16,36.16,36.15,36.15,1200.0,30.693,30.693,30.6845,30.6845,1200.0
2011-02-04 12:10:00,36.15,36.17,36.13,36.13,1500.0,30.6845,30.7015,30.6675,30.6675,1500.0
2011-02-04 12:15:00,36.14,36.14,36.12,36.12,500.0,30.676,30.676,30.659,30.659,500.0
2011-02-04 12:20:00,36.15,36.15,36.14,36.14,600.0,30.6845,30.6845,30.676,30.676,600.0
2011-02-04 12:25:00,36.15,36.15,36.11,36.11,5600.0,30.6845,30.6845,30.6505,30.6505,5600.0
2011-02-04 12:30:00,36.15,36.16,36.14,36.15,3300.0,30.6845,30.693,30.676,30.6845,3300.0
2011-02-04 12:35:00,36.16,36.18,36.16,36.18,1300.0,30.693,30.71,30.693,30.71,1300.0
2011-02-04 12:40:00,36.16,36.16,36.16,36.16,2900.0,30.693,30.693,30.693,30.693,2900.0
2011-02-04 12:45:00,36.17,36.17,36.16,36.16,2200.0,30.7015,30.7015,30.693,30.693,2200.0
2011-02-04 12:50:00,36.16,36.16,36.16,36.16,300.0,30.693,30.693,30.693,30.693,300.0
2011-02-04 12:55:00,36.17,36.17,36.16,36.16,200.0,30.7015,30.7015,30.693,30.693,200.0
2011-02-04 13:00:00,36.16,36.16,36.16,36.16,200.0,30.693,30.693,30.693,30.693,200.0
2011-02-04 13:05:00,36.16,36.17,36.16,36.17,300.0,30.693,30.7015,30.693,30.7015,300.0
2011-02-04 13:10:00,36.16,36.19,36.16,36.19,1500.0,30.693,30.7185,30.693,30.7185,1500.0
2011-02-04 13:15:00,36.19,36.21,36.19,36.2,800.0,30.7185,30.7354,30.7185,30.7269,800.0
2011-02-04 13:20:00,36.21,36.22,36.21,36.21,1300.0,30.7354,30.7439,30.7354,30.7354,1300.0
2011-02-04 13:25:00,36.2,36.21,36.2,36.21,800.0,30.7269,30.7354,30.7269,30.7354,800.0
2011-02-04 13:30:00,36.2,36.2,36.2,36.2,400.0,30.7269,30.7269,30.7269,30.7269,400.0
2011-02-04 13:35:00,36.2,36.2,36.2,36.2,1100.0,30.7269,30.7269,30.7269,30.7269,1100.0
2011-02-04 13:40:00,36.2,36.2,36.2,36.2,300.0,30.7269,30.7269,30.7269,30.7269,300.0
2011-02-04 13:45:00,36.19,36.21,36.19,36.21,2200.0,30.7185,30.7354,30.7185,30.7354,2200.0
2011-02-04 13:50:00,36.21,36.22,36.21,36.21,3800.0,30.7354,30.7439,30.7354,30.7354,3800.0
2011-02-04 13:55:00,36.21,36.21,36.2,36.2,2600.0,30.7354,30.7354,30.7269,30.7269,2600.0
2011-02-04 14:00:00,36.21,36.21,36.19,36.19,1800.0,30.7354,30.7354,30.7185,30.7185,1800.0
2011-02-04 14:05:00,36.18,36.18,36.17,36.17,1500.0,30.71,30.71,30.7015,30.7015,1500.0
2011-02-04 14:10:00,36.16,36.17,36.14,36.17,3700.0,30.693,30.7015,30.676,30.7015,3700.0
2011-02-04 14:15:00,36.17,36.19,36.17,36.19,900.0,30.7015,30.7185,30.7015,30.7185,900.0
2011-02-04 14:20:00,36.18,36.19,36.18,36.19,700.0,30.71,30.7185,30.71,30.7185,700.0
2011-02-04 14:25:00,36.2,36.22,36.2,36.2,7900.0,30.7269,30.7439,30.7269,30.7269,7900.0
2011-02-04 14:30:00,36.2,36.2,36.2,36.2,100.0,30.7269,30.7269,30.7269,30.7269,100.0
2011-02-04 14:35:00,36.21,36.21,36.2,36.2,2000.0,30.7354,30.7354,30.7269,30.7269,2000.0
2011-02-04 14:40:00,36.19,36.19,36.14,36.15,2600.0,30.7185,30.7185,30.676,30.6845,2600.0
2011-02-04 14:45:00,36.16,36.19,36.16,36.19,3300.0,30.693,30.7185,30.693,30.7185,3300.0
2011-02-04 14:50:00,36.2,36.22,36.2,36.22,2700.0,30.7269,30.7439,30.7269,30.7439,2700.0
2011-02-04 14:55:00,36.21,36.22,36.21,36.21,700.0,30.7354,30.7439,30.7354,30.7354,700.0
2011-02-04 15:00:00,36.21,36.23,36.19,36.19,4200.0,30.7354,30.7524,30.7185,30.7185,4200.0
2011-02-04 15:05:00,36.19,36.19,36.17,36.18,3000.0,30.7185,30.7185,30.7015,30.71,3000.0
2011-02-04 15:10:00,36.18,36.22,36.18,36.22,7100.0,30.71,30.7439,30.71,30.7439,7100.0
2011-02-04 15:15:00,36.22,36.23,36.21,36.23,1400.0,30.7439,30.7524,30.7354,30.7524,1400.0
2011-02-04 15:20:00,36.23,36.24,36.22,36.23,4300.0,30.7524,30.7609,30.7439,30.7524,4300.0
2011-02-04 15:25:00,36.22,36.23,36.19,36.2,5900.0,30.7439,30.7524,30.7185,30.7269,5900.0
2011-02-04 15:30:00,36.2,36.22,36.2,36.22,6500.0,30.7269,30.7439,30.7269,30.7439,6500.0
2011-02-04 15:35:00,36.22,36.22,36.19,36.2,3600.0,30.7439,30.7439,30.7185,30.7269,3600.0
2011-02-04 15:40:00,36.19,36.2,36.19,36.2,2100.0,30.7185,30.7269,30.7185,30.7269,2100.0
2011-02-04 15:45:00,36.2,36.23,36.2,36.2,21200.0,30.7269,30.7524,30.7269,30.7269,21200.0
2011-02-04 15:50:00,36.2,36.2,36.19,36.2,5200.0,30.7269,30.7269,30.7185,30.7269,5200.0
2011-02-04 15:55:00,36.19,36.2,36.17,36.2,14500.0,30.7185,30.7269,30.7015,30.7269,14500.0
2011-02-07 09:30:00,36.34,36.36,36.32,36.32,4500.0,30.8458,30.8628,30.8288,30.8288,4500.0
2011-02-07 09:35:00,36.26,36.44,36.26,36.44,1300.0,30.7779,30.9307,30.7779,30.9307,1300.0
2011-02-07 09:40:00,36.46,36.6,36.46,36.59,8200.0,30.9476,31.0665,30.9476,31.058,8200.0
2011-02-07 09:45:00,36.57,36.69,36.57,36.69,10200.0,31.041,31.1429,31.041,31.1429,10200.0
2011-02-07 09:50:00,36.68,36.81,36.66,36.8,27500.0,31.1344,31.2447,31.1174,31.2362,27500.0
2011-02-07 09:55:00,36.79,36.79,36.75,36.75,2700.0,31.2277,31.2277,31.1938,31.1938,2700.0
2011-02-07 10:00:00,36.76,36.78,36.73,36.77,6800.0,31.2023,31.2193,31.1768,31.2108,6800.0
2011-02-07 10:05:00,36.78,36.8,36.76,36.76,5100.0,31.2193,31.2362,31.2023,31.2023,5100.0
2011-02-07 10:10:00,36.75,36.76,36.74,36.74,1900.0,31.1938,31.2023,31.1853,31.1853,1900.0
2011-02-07 10:15:00,36.73,36.84,36.73,36.83,9000.0,31.1768,31.2702,31.1768,31.2617,9000.0
2011-02-07 10:20:00,36.83,36.89,36.83,36.86,7200.0,31.2617,31.3126,31.2617,31.2872,7200.0
2011-02-07 10:25:00,36.85,36.85,36.8,36.8,2100.0,31.2787,31.2787,31.2362,31.2362,2100.0
2011-02-07 10:30:00,36.8,36.81,36.78,36.78,2100.0,31.2362,31.2447,31.2193,31.2193,2100.0
2011-02-07 10:35:00,36.79,36.81,36.76,36.81,1700.0,31.2277,31.2447,31.2023,31.2447,1700.0
2011-02-07 10:40:00,36.81,36.83,36.8,36.8,2500.0,31.2447,31.2617,31.2362,31.2362,2500.0
2011-02-07 10:45:00,36.78,36.8,36.78,36.8,1900.0,31.2193,31.2362,31.2193,31.2362,1900.0
2011-02-07 10:50:00,36.8,36.8,36.75,36.75,2700.0,31.2362,31.2362,31.1938,31.1938,2700.0
2011-02-07 10:55:00,36.75,36.76,36.71,36.71,6200.0,31.1938,31.2023,31.1598,31.1598,6200.0
2011-02-07 11:00:00,36.72,36.72,36.69,36.7,28600.0,31.1683,31.1683,31.1429,31.1513,28600.0
2011-02-07 11:05:00,36.69,36.7,36.68,36.7,2300.0,31.1429,31.1513,31.1344,31.1513,2300.0
2011-02-07 11:10:00,36.71,36.73,36.71,36.72,2800.0,31.1598,31.1768,31.1598,31.1683,2800.0
2011-02-07 11:15:00,36.72,36.72,36.68,36.69,2700.0,31.1683,31.1683,31.1344,31.1429,2700.0
2011-02-07 11:20:00,36.7,36.71,36.69,36.69,2700.0,31.1513,31.1598,31.1429,31.1429,2700.0
2011-02-07 11:25:00,36.69,36.69,36.65,36.66,2700.0,31.1429,31.1429,31.1089,31.1174,2700.0
2011-02-07 11:30:00,36.67,36.7,36.67,36.69,1800.0,31.1259,31.1513,31.1259,31.1429,1800.0
2011-02-07 11:35:00,36.68,36.71,36.68,36.7,2500.0,31.1344,31.1598,31.1344,31.1513,2500.0
2011-02-07 11:40:00,36.7,36.72,36.66,36.66,3800.0,31.1513,31.1683,31.1174,31.1174,3800.0
2011-02-07 11:45:00,36.66,36.67,36.66,36.66,1200.0,31.1174,31.1259,31.1174,31.1174,1200.0
2011-02-07 11:50:00,36.67,36.67,36.65,36.66,2900.0,31.1259,31.1259,31.1089,31.1174,2900.0
2011-02-07 11:55:00,36.67,36.67,36.65,36.65,1400.0,31.1259,31.1259,31.1089,31.1089,1400.0
2011-02-07 12:00:00,36.65,36.65,36.64,36.64,2500.0,31.1089,31.1089,31.1004,31.1004,2500.0
2011-02-07 12:05:00,36.65,36.66,36.64,36.66,1000.0,31.1089,31.1174,31.1004,31.1174,1000.0
2011-02-07 12:10:00,36.64,36.69,36.64,36.69,3100.0,31.1004,31.1429,31.1004,31.1429,3100.0
2011-02-07 12:15:00,36.68,36.71,36.68,36.7,3700.0,31.1344,31.1598,31.1344,31.1513,3700.0
2011-02-07 12:20:00,36.69,36.69,36.64,36.65,800.0,31.1429,31.1429,31.1004,31.1089,800.0
2011-02-07 12:25:00,36.65,36.65,36.64,36.64,1900.0,31.1089,31.1089,31.1004,31.1004,1900.0
2011-02-07 12:30:00,36.65,36.67,36.65,36.66,1500.0,31.1089,31.1259,31.1089,31.1174,1500.0
2011-02-07 12:35:00,36.67,36.69,36.66,36.69,1100.0,31.1259,31.1429,31.1174,31.1429,1100.0
2011-02-07 12:40:00,36.69,36.7,36.69,36.7,1500.0,31.1429,31.1513,31.1429,31.1513,1500.0
2011-02-07 12:45:00,36.69,36.7,36.66,36.66,4200.0,31.1429,31.1513,31.1174,31.1174,4200.0
2011-02-07 12:50:00,36.68,36.68,36.66,36.66,800.0,31.1344,31.1344,31.1174,31.1174,800.0
2011-02-07 12:55:00,36.66,36.68,36.64,36.64,2000.0,31.1174,31.1344,31.1004,31.1004,2000.0
2011-02-07 13:00:00,36.64,36.66,36.64,36.64,1100.0,31.1004,31.1174,31.1004,31.1004,1100.0
2011-02-07 13:05:00,36.66,36.66,36.64,36.66,1600.0,31.1174,31.1174,31.1004,31.1174,1600.0
2011-02-07 13:10:00,36.65,36.68,36.65,36.67,2400.0,31.1089,31.1344,31.1089,31.1259,2400.0
2011-02-07 13:15:00,36.66,36.67,36.66,36.67,1000.0,31.1174,31.1259,31.1174,31.1259,1000.0
2011-02-07 13:20:00,36.68,36.7,36.68,36.69,1000.0,31.1344,31.1513,31.1344,31.1429,1000.0
2011-02-07 13:25:00,36.69,36.7,36.69,36.7,1900.0,31.1429,31.1513,31.1429,31.1513,1900.0
2011-02-07 13:30:00,36.69,36.7,36.69,36.7,700.0,31.1429,31.1513,31.1429,31.1513,700.0
2011-02-07 13:35:00,36.69,36.7,36.66,36.67,2600.0,31.1429,31.1513,31.1174,31.1259,2600.0
2011-02-07 13:40:00,36.66,36.69,36.66,36.69,1900.0,31.1174,31.1429,31.1174,31.1429,1900.0
2011-02-07 13:45:00,36.7,36.7,36.67,36.68,2000.0,31.1513,31.1513,31.1259,31.1344,2000.0
2011-02-07 13:50:00,36.68,36.72,36.68,36.72,8000.0,31.1344,31.1683,31.1344,31.1683,8000.0
2011-02-07 13:55:00,36.72,36.74,36.71,36.74,1300.0,31.1683,31.1853,31.1598,31.1853,1300.0
2011-02-07 14:00:00,36.75,36.75,36.73,36.73,1200.0,31.1938,31.1938,31.1768,31.1768,1200.0
2011-02-07 14:05:00,36.73,36.74,36.72,36.73,1700.0,31.1768,31.1853,31.1683,31.1768,1700.0
2011-02-07 14:10:00,36.73,36.73,36.71,36.71,1800.0,31.1768,31.1768,31.1598,31.1598,1800.0
2011-02-07 14:15:00,36.7,36.75,36.7,36.75,2200.0,31.1513,31.1938,31.1513,31.1938,2200.0
2011-02-07 14:20:00,36.75,36.76,36.74,36.75,1800.0,31.1938,31.2023,31.1853,31.1938,1800.0
2011-02-07 14:25:00,36.75,36.75,36.7,36.7,6500.0,31.1938,31.1938,31.1513,31.1513,6500.0
2011-02-07 14:30:00,36.7,36.71,36.68,36.68,3800.0,31.1513,31.1598,31.1344,31.1344,3800.0
2011-02-07 14:35:00,36.68,36.68,36.64,36.65,3300.0,31.1344,31.1344,31.1004,31.1089,3300.0
2011-02-07 14:40:00,36.65,36.66,36.65,36.65,2500.0,31.1089,31.1174,31.1089,31.1089,2500.0
2011-02-07 14:45:00,36.66,36.66,36.64,36.65,2100.0,31.1174,31.1174,31.1004,31.1089,2100.0
2011-02-07 14:50:00,36.65,36.67,36.65,36.66,3200.0,31.1089,31.1259,31.1089,31.1174,3200.0
2011-02-07 14:55:00,36.66,36.69,36.66,36.69,8300.0,31.1174,31.1429,31.1174,31.1429,8300.0
2011-02-07 15:00:00,36.7,36.7,36.69,36.7,7200.0,31.1513,31.1513,31.1429,31.1513,7200.0
2011-02-07 15:05:00,36.7,36.7,36.7,36.7,1600.0,31.1513,31.1513,31.1513,31.1513,1600.0
2011-02-07 15:10:00,36.7,36.7,36.65,36.66,7000.0,31.1513,31.1513,31.1089,31.1174,7000.0
2011-02-07 15:15:00,36.66,36.7,36.66,36.7,2800.0,31.1174,31.1513,31.1174,31.1513,2800.0
2011-02-07 15:20:00,36.7,36.71,36.69,36.71,3000.0,31.1513,31.1598,31.1429,31.1598,3000.0
2011-02-07 15:25:00,36.71,36.73,36.71,36.72,4800.0,31.1598,31.1768,31.1598,31.1683,4800.0
2011-02-07 15:30:00,36.71,36.72,36.7,36.72,12500.0,31.1598,31.1683,31.1513,31.1683,12500.0
2011-02-07 15:35:00,36.72,36.75,36.72,36.73,7300.0,31.1683,31.1938,31.1683,31.1768,7300.0
2011-02-07 15:40:00,36.73,36.77,36.73,36.77,10400.0,31.1768,31.2108,31.1768,31.2108,10400.0
2011-02-07 15:45:00,36.77,36.77,36.75,36.76,11400.0,31.2108,31.2108,31.1938,31.2023,11400.0
2011-02-07 15:50:00,36.78,36.8,36.78,36.8,8600.0,31.2193,31.2362,31.2193,31.2362,8600.0
2011-02-07 15:55:00,36.8,36.8,36.78,36.79,19900.0,31.2362,31.2362,31.2193,31.2277,19900.0
2011-02-08 09:30:00,36.86,36.86,36.66,36.8,6300.0,31.2872,31.2872,31.1174,31.2362,6300.0
2011-02-08 09:35:00,36.78,36.81,36.76,36.79,2200.0,31.2193,31.2447,31.2023,31.2277,2200.0
2011-02-08 09:40:00,36.8,36.93,36.8,36.93,5200.0,31.2362,31.3466,31.2362,31.3466,5200.0
2011-02-08 09:45:00,36.94,37.0,36.92,36.97,9100.0,31.3551,31.406,31.3381,31.3805,9100.0
2011-02-08 09:50:00,36.96,36.98,36.95,36.95,2900.0,31.372,31.389,31.3635,31.3635,2900.0
2011-02-08 09:55:00,36.94,36.94,36.89,36.89,1300.0,31.3551,31.3551,31.3126,31.3126,1300.0
2011-02-08 10:00:00,36.9,36.95,36.89,36.89,3900.0,31.3211,31.3635,31.3126,31.3126,3900.0
2011-02-08 10:05:00,36.9,36.94,36.9,36.92,2900.0,31.3211,31.3551,31.3211,31.3381,2900.0
2011-02-08 10:10:00,36.91,36.91,36.88,36.88,600.0,31.3296,31.3296,31.3041,31.3041,600.0
2011-02-08 10:15:00,36.89,36.89,36.86,36.88,1900.0,31.3126,31.3126,31.2872,31.3041,1900.0
2011-02-08 10:20:00,36.89,36.91,36.89,36.91,3400.0,31.3126,31.3296,31.3126,31.3296,3400.0
2011-02-08 10:25:00,36.92,36.95,36.91,36.91,1900.0,31.3381,31.3635,31.3296,31.3296,1900.0
2011-02-08 10:30:00,36.92,36.92,36.88,36.9,1700.0,31.3381,31.3381,31.3041,31.3211,1700.0
2011-02-08 10:35:00,36.91,36.92,36.87,36.87,1200.0,31.3296,31.3381,31.2956,31.2956,1200.0
2011-02-08 10:40:00,36.86,36.87,36.84,36.86,4000.0,31.2872,31.2956,31.2702,31.2872,4000.0
2011-02-08 10:45:00,36.87,36.93,36.87,36.92,2600.0,31.2956,31.3466,31.2956,31.3381,2600.0
2011-02-08 10:50:00,36.92,36.94,36.88,36.9,4300.0,31.3381,31.3551,31.3041,31.3211,4300.0
2011-02-08 10:55:00,36.9,36.95,36.89,36.93,2700.0,31.3211,31.3635,31.3126,31.3466,2700.0
2011-02-08 11:00:00,36.91,36.93,36.86,36.87,1600.0,31.3296,31.3466,31.2872,31.2956,1600.0
2011-02-08 11:05:00,36.85,36.85,36.82,36.83,1700.0,31.2787,31.2787,31.2532,31.2617,1700.0
2011-02-08 11:10:00,36.83,36.85,36.79,36.79,11700.0,31.2617,31.2787,31.2277,31.2277,11700.0
2011-02-08 11:15:00,36.79,36.81,36.76,36.76,3500.0,31.2277,31.2447,31.2023,31.2023,3500.0
2011-02-08 11:20:00,36.76,36.76,36.73,36.76,3800.0,31.2023,31.2023,31.1768,31.2023,3800.0
2011-02-08 11:25:00,36.76,36.76,36.75,36.75,800.0,31.2023,31.2023,31.1938,31.1938,800.0
2011-02-08 11:30:00,36.75,36.81,36.74,36.81,2400.0,31.1938,31.2447,31.1853,31.2447,2400.0
2011-02-08 11:35:00,36.82,36.83,36.81,36.81,1900.0,31.2532,31.2617,31.2447,31.2447,1900.0
2011-02-08 11:40:00,36.82,36.82,36.8,36.8,2500.0,31.2532,31.2532,31.2362,31.2362,2500.0
2011-02-08 11:45:00,36.81,36.81,36.8,36.81,1400.0,31.2447,31.2447,31.2362,31.2447,1400.0
2011-02-08 11:50:00,36.81,36.85,36.81,36.84,1900.0,31.2447,31.2787,31.2447,31.2702,1900.0
2011-02-08 11:55:00,36.84,36.84,36.8,36.82,3500.0,31.2702,31.2702,31.2362,31.2532,3500.0
2011-02-08 12:00:00,36.82,36.83,36.8,36.8,1400.0,31.2532,31.2617,31.2362,31.2362,1400.0
2011-02-08 12:05:00,36.8,36.8,36.79,36.79,2400.0,31.2362,31.2362,31.2277,31.2277,2400.0
2011-02-08 12:10:00,36.81,36.81,36.81,36.81,600.0,31.2447,31.2447,31.2447,31.2447,600.0
2011-02-08 12:15:00,36.81,36.83,36.81,36.82,1700.0,31.2447,31.2617,31.2447,31.2532,1700.0
2011-02-08 12:20:00,36.82,36.82,36.81,36.81,600.0,31.2532,31.2532,31.2447,31.2447,600.0
2011-02-08 12:25:00,36.81,36.81,36.76,36.76,3300.0,31.2447,31.2447,31.2023,31.2023,3300.0
2011-02-08 12:30:00,36.77,36.79,36.76,36.78,3800.0,31.2108,31.2277,31.2023,31.2193,3800.0
2011-02-08 12:35:00,36.78,36.78,36.75,36.76,2700.0,31.2193,31.2193,31.1938,31.2023,2700.0
2011-02-08 12:40:00,36.75,36.76,36.75,36.75,500.0,31.1938,31.2023,31.1938,31.1938,500.0
2011-02-08 12:45:00,36.76,36.76,36.73,36.73,1900.0,31.2023,31.2023,31.1768,31.1768,1900.0
2011-02-08 12:50:00,36.73,36.73,36.73,36.73,400.0,31.1768,31.1768,31.1768,31.1768,400.0
2011-02-08 12:55:00,36.73,36.73,36.7,36.7,2800.0,31.1768,31.1768,31.1513,31.1513,2800.0
2011-02-08 13:00:00,36.71,36.71,36.7,36.7,1300.0,31.1598,31.1598,31.1513,31.1513,1300.0
2011-02-08 13:05:00,36.71,36.71,36.69,36.7,1200.0,31.1598,31.1598,31.1429,31.1513,1200.0
2011-02-08 13:10:00,36.69,36.69,36.66,36.66,1400.0,31.1429,31.1429,31.1174,31.1174,1400.0
2011-02-08 13:15:00,36.66,36.67,36.63,36.63,4400.0,31.1174,31.1259,31.0919,31.0919,4400.0
2011-02-08 13:20:00,36.62,36.63,36.62,36.63,1700.0,31.0834,31.0919,31.0834,31.0919,1700.0
2011-02-08 13:25:00,36.63,36.63,36.61,36.61,1800.0,31.0919,31.0919,31.075,31.075,1800.0
2011-02-08 13:30:00,36.62,36.62,36.61,36.61,1000.0,31.0834,31.0834,31.075,31.075,1000.0
2011-02-08 13:35:00,36.61,36.61,36.6,36.6,2000.0,31.075,31.075,31.0665,31.0665,2000.0
2011-02-08 13:40:00,36.59,36.63,36.59,36.63,4700.0,31.058,31.0919,31.058,31.0919,4700.0
2011-02-08 13:45:00,36.63,36.65,36.62,36.64,3200.0,31.0919,31.1089,31.0834,31.1004,3200.0
2011-02-08 13:50:00,36.64,36.64,36.64,36.64,0.0,31.1004,31.1004,31.1004,31.1004,0.0
2011-02-08 13:55:00,36.67,36.67,36.67,36.67,100.0,31.1259,31.1259,31.1259,31.1259,100.0
2011-02-08 14:00:00,36.67,36.67,36.66,36.66,900.0,31.1259,31.1259,31.1174,31.1174,900.0
2011-02-08 14:05:00,36.67,36.67,36.66,36.67,2000.0,31.1259,31.1259,31.1174,31.1259,2000.0
2011-02-08 14:10:00,36.67,36.71,36.67,36.71,5100.0,31.1259,31.1598,31.1259,31.1598,5100.0
2011-02-08 14:15:00,36.71,36.72,36.7,36.72,2400.0,31.1598,31.1683,31.1513,31.1683,2400.0
2011-02-08 14:20:00,36.72,36.72,36.71,36.71,900.0,31.1683,31.1683,31.1598,31.1598,900.0
2011-02-08 14:25:00,36.72,36.74,36.71,36.74,3700.0,31.1683,31.1853,31.1598,31.1853,3700.0
2011-02-08 14:30:00,36.74,36.77,36.74,36.77,2700.0,31.1853,31.2108,31.1853,31.2108,2700.0
2011-02-08 14:35:00,36.77,36.79,36.76,36.79,4600.0,31.2108,31.2277,31.2023,31.2277,4600.0
2011-02-08 14:40:00,36.8,36.82,36.8,36.81,2900.0,31.2362,31.2532,31.2362,31.2447,2900.0
2011-02-08 14:45:00,36.81,36.85,36.8,36.85,4000.0,31.2447,31.2787,31.2362,31.2787,4000.0
2011-02-08 14:50:00,36.85,36.85,36.8,36.8,5300.0,31.2787,31.2787,31.2362,31.2362,5300.0
2011-02-08 14:55:00,36.8,36.8,36.78,36.8,4200.0,31.2362,31.2362,31.2193,31.2362,4200.0
2011-02-08 15:00:00,36.8,36.81,36.78,36.81,4600.0,31.2362,31.2447,31.2193,31.2447,4600.0
2011-02-08 15:05:00,36.81,36.87,36.8,36.87,5600.0,31.2447,31.2956,31.2362,31.2956,5600.0
2011-02-08 15:10:00,36.87,36.88,36.83,36.84,6300.0,31.2956,31.3041,31.2617,31.2702,6300.0
2011-02-08 15:15:00,36.83,36.83,36.81,36.82,1900.0,31.2617,31.2617,31.2447,31.2532,1900.0
2011-02-08 15:20:00,36.81,36.87,36.81,36.87,6000.0,31.2447,31.2956,31.2447,31.2956,6000.0
2011-02-08 15:25:00,36.87,36.9,36.87,36.88,15200.0,31.2956,31.3211,31.2956,31.3041,15200.0
2011-02-08 15:30:00,36.89,36.94,36.88,36.92,16500.0,31.3126,31.3551,31.3041,31.3381,16500.0
2011-02-08 15:35:00,36.92,36.93,36.91,36.93,4900.0,31.3381,31.3466,31.3296,31.3466,4900.0
2011-02-08 15:40:00,36.92,36.93,36.91,36.92,9300.0,31.3381,31.3466,31.3296,31.3381,9300.0
2011-02-08 15:45:00,36.92,37.0,36.92,36.99,27600.0,31.3381,31.406,31.3381,31.3975,27600.0
2011-02-08 15:50:00,36.98,37.0,36.97,36.97,16200.0,31.389,31.406,31.3805,31.3805,16200.0
2011-02-08 15:55:00,36.97,36.99,36.94,36.98,38900.0,31.3805,31.3975,31.3551,31.389,38900.0
2011-02-09 09:30:00,36.8,36.81,36.7,36.72,7600.0,31.2362,31.2447,31.1513,31.1683,7600.0
2011-02-09 09:35:00,36.73,36.73,36.61,36.68,3000.0,31.1768,31.1768,31.075,31.1344,3000.0
2011-02-09 09:40:00,36.69,36.78,36.69,36.78,1600.0,31.1429,31.2193,31.1429,31.2193,1600.0
2011-02-09 09:45:00,36.74,36.74,36.69,36.72,2000.0,31.1853,31.1853,31.1429,31.1683,2000.0
2011-02-09 09:50:00,36.72,36.75,36.69,36.74,2000.0,31.1683,31.1938,31.1429,31.1853,2000.0
2011-02-09 09:55:00,36.75,36.86,36.75,36.84,5100.0,31.1938,31.2872,31.1938,31.2702,5100.0
2011-02-09 10:00:00,36.84,36.89,36.84,36.85,3600.0,31.2702,31.3126,31.2702,31.2787,3600.0
2011-02-09 10:05:00,36.84,36.94,36.84,36.91,2800.0,31.2702,31.3551,31.2702,31.3296,2800.0
2011-02-09 10:10:00,36.9,36.9,36.85,36.86,17200.0,31.3211,31.3211,31.2787,31.2872,17200.0
2011-02-09 10:15:00,36.86,36.89,36.86,36.87,2300.0,31.2872,31.3126,31.2872,31.2956,2300.0
2011-02-09 10:20:00,36.86,36.88,36.86,36.87,1500.0,31.2872,31.3041,31.2872,31.2956,1500.0
2011-02-09 10:25:00,36.88,36.89,36.86,36.87,3200.0,31.3041,31.3126,31.2872,31.2956,3200.0
2011-02-09 10:30:00,36.87,36.92,36.87,36.92,5700.0,31.2956,31.3381,31.2956,31.3381,5700.0
2011-02-09 10:35:00,36.9,36.93,36.9,36.93,1000.0,31.3211,31.3466,31.3211,31.3466,1000.0
2011-02-09 10:40:00,36.92,36.93,36.91,36.93,1400.0,31.3381,31.3466,31.3296,31.3466,1400.0
2011-02-09 10:45:00,36.93,36.93,36.89,36.91,2200.0,31.3466,31.3466,31.3126,31.3296,2200.0
2011-02-09 10:50:00,36.92,36.94,36.92,36.93,1900.0,31.3381,31.3551,31.3381,31.3466,1900.0
2011-02-09 10:55:00,36.93,36.93,36.88,36.89,2700.0,31.3466,31.3466,31.3041,31.3126,2700.0
2011-02-09 11:00:00,36.9,36.9,36.88,36.88,600.0,31.3211,31.3211,31.3041,31.3041,600.0
2011-02-09 11:05:00,36.89,36.89,36.87,36.89,2900.0,31.3126,31.3126,31.2956,31.3126,2900.0
2011-02-09 11:10:00,36.9,36.9,36.85,36.85,1700.0,31.3211,31.3211,31.2787,31.2787,1700.0
2011-02-09 11:15:00,36.83,36.83,36.77,36.78,2900.0,31.2617,31.2617,31.2108,31.2193,2900.0
2011-02-09 11:20:00,36.78,36.78,36.7,36.7,4900.0,31.2193,31.2193,31.1513,31.1513,4900.0
2011-02-09 11:25:00,36.72,36.72,36.64,36.65,3300.0,31.1683,31.1683,31.1004,31.1089,3300.0
2011-02-09 11:30:00,36.63,36.65,36.62,36.63,5500.0,31.0919,31.1089,31.0834,31.0919,5500.0
2011-02-09 11:35:00,36.63,36.63,36.57,36.6,5900.0,31.0919,31.0919,31.041,31.0665,5900.0
2011-02-09 11:40:00,36.61,36.65,36.57,36.57,6100.0,31.075,31.1089,31.041,31.041,6100.0
2011-02-09 11:45:00,36.57,36.58,36.55,36.55,5600.0,31.041,31.0495,31.024,31.024,5600.0
2011-02-09 11:50:00,36.55,36.6,36.54,36.57,7500.0,31.024,31.0665,31.0155,31.041,7500.0
2011-02-09 11:55:00,36.57,36.57,36.49,36.49,5000.0,31.041,31.041,30.9731,30.9731,5000.0
2011-02-09 12:00:00,36.5,36.5,36.48,36.49,5900.0,30.9816,30.9816,30.9646,30.9731,5900.0
2011-02-09 12:05:00,36.49,36.5,36.46,36.47,5200.0,30.9731,30.9816,30.9476,30.9561,5200.0
2011-02-09 12:10:00,36.48,36.48,36.46,36.46,1400.0,30.9646,30.9646,30.9476,30.9476,1400.0
2011-02-09 12:15:00,36.46,36.46,36.43,36.46,11000.0,30.9476,30.9476,30.9222,30.9476,11000.0
2011-02-09 12:20:00,36.46,36.48,36.45,36.47,2000.0,30.9476,30.9646,30.9391,30.9561,2000.0
2011-02-09 12:25:00,36.47,36.51,36.47,36.48,4300.0,30.9561,30.9901,30.9561,30.9646,4300.0
2011-02-09 12:30:00,36.48,36.53,36.48,36.51,5100.0,30.9646,31.007,30.9646,30.9901,5100.0
2011-02-09 12:35:00,36.5,36.51,36.49,36.49,4800.0,30.9816,30.9901,30.9731,30.9731,4800.0
2011-02-09 12:40:00,36.5,36.5,36.48,36.48,1700.0,30.9816,30.9816,30.9646,30.9646,1700.0
2011-02-09 12:45:00,36.48,36.5,36.48,36.49,1500.0,30.9646,30.9816,30.9646,30.9731,1500.0
2011-02-09 12:50:00,36.49,36.52,36.49,36.5,4300.0,30.9731,30.9986,30.9731,30.9816,4300.0
2011-02-09 12:55:00,36.5,36.52,36.46,36.46,6000.0,30.9816,30.9986,30.9476,30.9476,6000.0
2011-02-09 13:00:00,36.47,36.48,36.45,36.47,4700.0,30.9561,30.9646,30.9391,30.9561,4700.0
2011-02-09 13:05:00,36.47,36.51,36.47,36.49,9900.0,30.9561,30.9901,30.9561,30.9731,9900.0
2011-02-09 13:10:00,36.5,36.52,36.49,36.5,5200.0,30.9816,30.9986,30.9731,30.9816,5200.0
2011-02-09 13:15:00,36.49,36.5,36.48,36.49,2700.0,30.9731,30.9816,30.9646,30.9731,2700.0
2011-02-09 13:20:00,36.5,36.5,36.48,36.49,2200.0,30.9816,30.9816,30.9646,30.9731,2200.0
2011-02-09 13:25:00,36.5,36.5,36.49,36.49,2000.0,30.9816,30.9816,30.9731,30.9731,2000.0
2011-02-09 13:30:00,36.49,36.5,36.49,36.5,1500.0,30.9731,30.9816,30.9731,30.9816,1500.0
2011-02-09 13:35:00,36.49,36.5,36.49,36.5,300.0,30.9731,30.9816,30.9731,30.9816,300.0
2011-02-09 13:40:00,36.5,36.5,36.49,36.49,2800.0,30.9816,30.9816,30.9731,30.9731,2800.0
2011-02-09 13:45:00,36.49,36.49,36.48,36.48,5900.0,30.9731,30.9731,30.9646,30.9646,5900.0
2011-02-09 13:50:00,36.48,36.49,36.47,36.47,4700.0,30.9646,30.9731,30.9561,30.9561,4700.0
2011-02-09 13:55:00,36.48,36.48,36.46,36.46,2000.0,30.9646,30.9646,30.9476,30.9476,2000.0
2011-02-09 14:00:00,36.45,36.48,36.44,36.44,6800.0,30.9391,30.9646,30.9307,30.9307,6800.0
2011-02-09 14:05:00,36.45,36.45,36.39,36.4,7900.0,30.9391,30.9391,30.8882,30.8967,7900.0
2011-02-09 14:10:00,36.4,36.41,36.38,36.41,4300.0,30.8967,30.9052,30.8797,30.9052,4300.0
2011-02-09 14:15:00,36.4,36.41,36.38,36.38,4300.0,30.8967,30.9052,30.8797,30.8797,4300.0
2011-02-09 14:20:00,36.39,36.39,36.36,36.36,10400.0,30.8882,30.8882,30.8628,30.8628,10400.0
2011-02-09 14:25:00,36.37,36.39,36.33,36.39,7400.0,30.8712,30.8882,30.8373,30.8882,7400.0
2011-02-09 14:30:00,36.39,36.39,36.32,36.32,7800.0,30.8882,30.8882,30.8288,30.8288,7800.0
2011-02-09 14:35:00,36.32,36.32,36.27,36.27,6600.0,30.8288,30.8288,30.7864,30.7864,6600.0
2011-02-09 14:40:00,36.27,36.3,36.25,36.29,10200.0,30.7864,30.8118,30.7694,30.8033,10200.0
2011-02-09 14:45:00,36.3,36.3,36.24,36.24,8600.0,30.8118,30.8118,30.7609,30.7609,8600.0
2011-02-09 14:50:00,36.24,36.25,36.2,36.25,11700.0,30.7609,30.7694,30.7269,30.7694,11700.0
2011-02-09 14:55:00,36.25,36.28,36.25,36.25,10000.0,30.7694,30.7948,30.7694,30.7694,10000.0
2011-02-09 15:00:00,36.26,36.31,36.26,36.3,13100.0,30.7779,30.8203,30.7779,30.8118,13100.0
2011-02-09 15:05:00,36.31,36.31,36.26,36.26,15800.0,30.8203,30.8203,30.7779,30.7779,15800.0
2011-02-09 15:10:00,36.26,36.32,36.25,36.3,8300.0,30.7779,30.8288,30.7694,30.8118,8300.0
2011-02-09 15:15:00,36.31,36.32,36.26,36.26,9600.0,30.8203,30.8288,30.7779,30.7779,9600.0
2011-02-09 15:20:00,36.26,36.27,36.24,36.24,16000.0,30.7779,30.7864,30.7609,30.7609,16000.0
2011-02-09 15:25:00,36.24,36.24,36.22,36.23,10100.0,30.7609,30.7609,30.7439,30.7524,10100.0
2011-02-09 15:30:00,36.22,36.24,36.21,36.24,16500.0,30.7439,30.7609,30.7354,30.7609,16500.0
2011-02-09 15:35:00,36.24,36.26,36.22,36.22,17000.0,30.7609,30.7779,30.7439,30.7439,17000.0
2011-02-09 15:40:00,36.22,36.23,36.2,36.2,10300.0,30.7439,30.7524,30.7269,30.7269,10300.0
2011-02-09 15:45:00,36.21,36.31,36.2,36.23,49900.0,30.7354,30.8203,30.7269,30.7524,49900.0
2011-02-09 15:50:00,36.23,36.26,36.23,36.24,17800.0,30.7524,30.7779,30.7524,30.7609,17800.0
2011-02-09 15:55:00,36.25,36.26,36.19,36.24,78000.0,30.7694,30.7779,30.7185,30.7609,78000.0
2011-02-10 09:30:00,36.1,36.17,35.74,35.83,18500.0,30.6421,30.7015,30.3365,30.4129,18500.0
2011-02-10 09:35:00,35.86,36.06,35.86,35.96,6500.0,30.4383,30.6081,30.4383,30.5232,6500.0
2011-02-10 09:40:00,36.0,36.0,35.76,35.76,9000.0,30.5572,30.5572,30.3535,30.3535,9000.0
2011-02-10 09:45:00,35.72,35.73,35.65,35.65,6900.0,30.3195,30.328,30.2601,30.2601,6900.0
2011-02-10 09:50:00,35.66,35.85,35.64,35.85,29400.0,30.2686,30.4299,30.2516,30.4299,29400.0
2011-02-10 09:55:00,35.86,35.93,35.86,35.87,4900.0,30.4383,30.4978,30.4383,30.4468,4900.0
2011-02-10 10:00:00,35.86,35.86,35.7,35.78,7500.0,30.4383,30.4383,30.3025,30.3704,7500.0
2011-02-10 10:05:00,35.77,35.88,35.77,35.81,9100.0,30.362,30.4553,30.362,30.3959,9100.0
2011-02-10 10:10:00,35.8,35.84,35.76,35.78,13600.0,30.3874,30.4214,30.3535,30.3704,13600.0
2011-02-10 10:15:00,35.77,35.83,35.77,35.8,22300.0,30.362,30.4129,30.362,30.3874,22300.0
2011-02-10 10:20:00,35.79,35.81,35.76,35.76,7100.0,30.3789,30.3959,30.3535,30.3535,7100.0
2011-02-10 10:25:00,35.72,35.75,35.71,35.74,4700.0,30.3195,30.345,30.311,30.3365,4700.0
2011-02-10 10:30:00,35.75,35.75,35.7,35.71,5000.0,30.345,30.345,30.3025,30.311,5000.0
2011-02-10 10:35:00,35.72,35.79,35.68,35.68,11300.0,30.3195,30.3789,30.2856,30.2856,11300.0
2011-02-10 10:40:00,35.68,35.7,35.66,35.7,6100.0,30.2856,30.3025,30.2686,30.3025,6100.0
2011-02-10 10:45:00,35.71,35.75,35.66,35.68,10000.0,30.311,30.345,30.2686,30.2856,10000.0
2011-02-10 10:50:00,35.66,35.67,35.46,35.47,34000.0,30.2686,30.2771,30.0988,30.1073,34000.0
2011-02-10 10:55:00,35.47,35.48,35.4,35.4,5900.0,30.1073,30.1158,30.0479,30.0479,5900.0
2011-02-10 11:00:00,35.4,35.55,35.39,35.55,12000.0,30.0479,30.1752,30.0394,30.1752,12000.0
2011-02-10 11:05:00,35.55,35.66,35.55,35.63,6000.0,30.1752,30.2686,30.1752,30.2431,6000.0
2011-02-10 11:10:00,35.63,35.65,35.62,35.65,7400.0,30.2431,30.2601,30.2346,30.2601,7400.0
2011-02-10 11:15:00,35.65,35.73,35.6,35.6,11000.0,30.2601,30.328,30.2177,30.2177,11000.0
2011-02-10 11:20:00,35.6,35.62,35.55,35.55,3800.0,30.2177,30.2346,30.1752,30.1752,3800.0
2011-02-10 11:25:00,35.56,35.56,35.48,35.51,8400.0,30.1837,30.1837,30.1158,30.1413,8400.0
2011-02-10 11:30:00,35.51,35.6,35.51,35.6,5600.0,30.1413,30.2177,30.1413,30.2177,5600.0
2011-02-10 11:35:00,35.6,35.69,35.6,35.69,6300.0,30.2177,30.294,30.2177,30.294,6300.0
2011-02-10 11:40:00,35.69,35.73,35.68,35.71,6400.0,30.294,30.328,30.2856,30.311,6400.0
2011-02-10 11:45:00,35.71,35.75,35.71,35.73,5600.0,30.311,30.345,30.311,30.328,5600.0
2011-02-10 11:50:00,35.73,35.81,35.73,35.79,8900.0,30.328,30.3959,30.328,30.3789,8900.0
2011-02-10 11:55:00,35.8,35.84,35.78,35.8,14900.0,30.3874,30.4214,30.3704,30.3874,14900.0
2011-02-10 12:00:00,35.8,35.8,35.72,35.72,14800.0,30.3874,30.3874,30.3195,30.3195,14800.0
2011-02-10 12:05:00,35.72,35.75,35.72,35.75,1400.0,30.3195,30.345,30.3195,30.345,1400.0
2011-02-10 12:10:00,35.74,35.77,35.74,35.76,4600.0,30.3365,30.362,30.3365,30.3535,4600.0
2011-02-10 12:15:00,35.76,35.76,35.7,35.7,5100.0,30.3535,30.3535,30.3025,30.3025,5100.0
2011-02-10 12:20:00,35.71,35.72,35.7,35.7,4800.0,30.311,30.3195,30.3025,30.3025,4800.0
2011-02-10 12:25:00,35.7,35.78,35.7,35.75,5400.0,30.3025,30.3704,30.3025,30.345,5400.0
2011-02-10 12:30:00,35.76,35.77,35.7,35.7,5800.0,30.3535,30.362,30.3025,30.3025,5800.0
2011-02-10 12:35:00,35.71,35.73,35.71,35.72,6000.0,30.311,30.328,30.311,30.3195,6000.0
2011-02-10 12:40:00,35.72,35.75,35.72,35.74,2800.0,30.3195,30.345,30.3195,30.3365,2800.0
2011-02-10 12:45:00,35.74,35.77,35.73,35.73,7400.0,30.3365,30.362,30.328,30.328,7400.0
2011-02-10 12:50:00,35.73,35.74,35.73,35.74,700.0,30.328,30.3365,30.328,30.3365,700.0
2011-02-10 12:55:00,35.74,35.76,35.72,35.72,5700.0,30.3365,30.3535,30.3195,30.3195,5700.0
2011-02-10 13:00:00,35.72,35.75,35.72,35.74,6200.0,30.3195,30.345,30.3195,30.3365,6200.0
2011-02-10 13:05:00,35.75,35.77,35.75,35.76,1900.0,30.345,30.362,30.345,30.3535,1900.0
2011-02-10 13:10:00,35.77,35.86,35.77,35.86,4500.0,30.362,30.4383,30.362,30.4383,4500.0
2011-02-10 13:15:00,35.87,35.92,35.87,35.92,7300.0,30.4468,30.4893,30.4468,30.4893,7300.0
2011-02-10 13:20:00,35.92,35.92,35.84,35.86,14700.0,30.4893,30.4893,30.4214,30.4383,14700.0
2011-02-10 13:25:00,35.86,35.86,35.75,35.75,6900.0,30.4383,30.4383,30.345,30.345,6900.0
2011-02-10 13:30:00,35.75,35.78,35.75,35.75,5400.0,30.345,30.3704,30.345,30.345,5400.0
2011-02-10 13:35:00,35.75,35.77,35.75,35.75,3100.0,30.345,30.362,30.345,30.345,3100.0
2011-02-10 13:40:00,35.75,35.77,35.72,35.76,12200.0,30.345,30.362,30.3195,30.3535,12200.0
2011-02-10 13:45:00,35.76,35.79,35.75,35.76,7400.0,30.3535,30.3789,30.345,30.3535,7400.0
2011-02-10 13:50:00,35.75,35.76,35.73,35.74,5400.0,30.345,30.3535,30.328,30.3365,5400.0
2011-02-10 13:55:00,35.74,35.74,35.72,35.73,1200.0,30.3365,30.3365,30.3195,30.328,1200.0
2011-02-10 14:00:00,35.73,35.8,35.72,35.78,9000.0,30.328,30.3874,30.3195,30.3704,9000.0
2011-02-10 14:05:00,35.78,35.79,35.75,35.77,8600.0,30.3704,30.3789,30.345,30.362,8600.0
2011-02-10 14:10:00,35.75,35.77,35.71,35.71,7600.0,30.345,30.362,30.311,30.311,7600.0
2011-02-10 14:15:00,35.72,35.72,35.67,35.68,2700.0,30.3195,30.3195,30.2771,30.2856,2700.0
2011-02-10 14:20:00,35.67,35.71,35.65,35.71,4600.0,30.2771,30.311,30.2601,30.311,4600.0
2011-02-10 14:25:00,35.71,35.75,35.7,35.73,7200.0,30.311,30.345,30.3025,30.328,7200.0
2011-02-10 14:30:00,35.74,35.78,35.74,35.78,11900.0,30.3365,30.3704,30.3365,30.3704,11900.0
2011-02-10 14:35:00,35.77,35.79,35.75,35.78,9200.0,30.362,30.3789,30.345,30.3704,9200.0
2011-02-10 14:40:00,35.77,35.79,35.75,35.78,13600.0,30.362,30.3789,30.345,30.3704,13600.0
2011-02-10 14:45:00,35.78,35.81,35.77,35.79,14800.0,30.3704,30.3959,30.362,30.3789,14800.0
2011-02-10 14:50:00,35.8,35.81,35.76,35.79,12100.0,30.3874,30.3959,30.3535,30.3789,12100.0
2011-02-10 14:55:00,35.8,35.8,35.77,35.77,8300.0,30.3874,30.3874,30.362,30.362,8300.0
2011-02-10 15:00:00,35.76,35.81,35.76,35.81,13900.0,30.3535,30.3959,30.3535,30.3959,13900.0
2011-02-10 15:05:00,35.8,35.81,35.76,35.77,10500.0,30.3874,30.3959,30.3535,30.362,10500.0
2011-02-10 15:10:00,35.77,35.8,35.76,35.8,14000.0,30.362,30.3874,30.3535,30.3874,14000.0
2011-02-10 15:15:00,35.8,35.84,35.8,35.81,11700.0,30.3874,30.4214,30.3874,30.3959,11700.0
2011-02-10 15:20:00,35.8,35.81,35.77,35.81,6300.0,30.3874,30.3959,30.362,30.3959,6300.0
2011-02-10 15:25:00,35.81,35.85,35.81,35.84,9600.0,30.3959,30.4299,30.3959,30.4214,9600.0
2011-02-10 15:30:00,35.84,35.86,35.83,35.83,9600.0,30.4214,30.4383,30.4129,30.4129,9600.0
2011-02-10 15:35:00,35.83,35.83,35.8,35.81,20200.0,30.4129,30.4129,30.3874,30.3959,20200.0
2011-02-10 15:40:00,35.81,35.81,35.78,35.79,9800.0,30.3959,30.3959,30.3704,30.3789,9800.0
2011-02-10 15:45:00,35.79,35.86,35.79,35.85,62000.0,30.3789,30.4383,30.3789,30.4299,62000.0
2011-02-10 15:50:00,35.85,35.85,35.75,35.77,43400.0,30.4299,30.4299,30.345,30.362,43400.0
2011-02-10 15:55:00,35.76,35.82,35.75,35.8,90400.0,30.3535,30.4044,30.345,30.3874,90400.0
2011-02-11 09:30:00,35.68,35.77,35.59,35.71,8400.0,30.2856,30.362,30.2092,30.311,8400.0
2011-02-11 09:35:00,35.68,35.74,35.67,35.71,4000.0,30.2856,30.3365,30.2771,30.311,4000.0
2011-02-11 09:40:00,35.68,35.7,35.59,35.65,6200.0,30.2856,30.3025,30.2092,30.2601,6200.0
2011-02-11 09:45:00,35.63,35.63,35.56,35.57,4500.0,30.2431,30.2431,30.1837,30.1922,4500.0
2011-02-11 09:50:00,35.58,35.6,35.57,35.58,4200.0,30.2007,30.2177,30.1922,30.2007,4200.0
2011-02-11 09:55:00,35.57,35.58,35.47,35.47,10100.0,30.1922,30.2007,30.1073,30.1073,10100.0
2011-02-11 10:00:00,35.48,35.48,35.43,35.45,19600.0,30.1158,30.1158,30.0734,30.0903,19600.0
2011-02-11 10:05:00,35.47,35.52,35.47,35.51,5200.0,30.1073,30.1498,30.1073,30.1413,5200.0
2011-02-11 10:10:00,35.52,35.54,35.48,35.5,11300.0,30.1498,30.1667,30.1158,30.1328,11300.0
2011-02-11 10:15:00,35.5,35.56,35.5,35.56,4900.0,30.1328,30.1837,30.1328,30.1837,4900.0
2011-02-11 10:20:00,35.56,35.57,35.52,35.57,7200.0,30.1837,30.1922,30.1498,30.1922,7200.0
2011-02-11 10:25:00,35.57,35.62,35.55,35.6,9600.0,30.1922,30.2346,30.1752,30.2177,9600.0
2011-02-11 10:30:00,35.62,35.62,35.6,35.61,4400.0,30.2346,30.2346,30.2177,30.2261,4400.0
2011-02-11 10:35:00,35.61,35.68,35.61,35.68,2000.0,30.2261,30.2856,30.2261,30.2856,2000.0
2011-02-11 10:40:00,35.68,35.73,35.67,35.7,4600.0,30.2856,30.328,30.2771,30.3025,4600.0
2011-02-11 10:45:00,35.71,35.76,35.71,35.76,5300.0,30.311,30.3535,30.311,30.3535,5300.0
2011-02-11 10:50:00,35.76,35.83,35.76,35.82,3400.0,30.3535,30.4129,30.3535,30.4044,3400.0
2011-02-11 10:55:00,35.82,35.92,35.78,35.91,30600.0,30.4044,30.4893,30.3704,30.4808,30600.0
2011-02-11 11:00:00,35.93,36.0,35.9,35.97,16400.0,30.4978,30.5572,30.4723,30.5317,16400.0
2011-02-11 11:05:00,35.97,36.02,35.95,36.02,5500.0,30.5317,30.5742,30.5147,30.5742,5500.0
2011-02-11 11:10:00,36.02,36.03,35.97,36.0,5800.0,30.5742,30.5826,30.5317,30.5572,5800.0
2011-02-11 11:15:00,36.0,36.0,35.97,35.98,4400.0,30.5572,30.5572,30.5317,30.5402,4400.0
2011-02-11 11:20:00,35.98,36.05,35.98,36.05,5300.0,30.5402,30.5996,30.5402,30.5996,5300.0
2011-02-11 11:25:00,36.06,36.09,36.04,36.05,18400.0,30.6081,30.6336,30.5911,30.5996,18400.0
2011-02-11 11:30:00,36.04,36.05,36.0,36.0,3000.0,30.5911,30.5996,30.5572,30.5572,3000.0
2011-02-11 11:35:00,36.0,36.01,36.0,36.01,6100.0,30.5572,30.5657,30.5572,30.5657,6100.0
2011-02-11 11:40:00,36.0,36.02,36.0,36.02,3200.0,30.5572,30.5742,30.5572,30.5742,3200.0
2011-02-11 11:45:00,36.02,36.03,36.01,36.02,2700.0,30.5742,30.5826,30.5657,30.5742,2700.0
2011-02-11 11:50:00,36.02,36.06,36.02,36.06,3300.0,30.5742,30.6081,30.5742,30.6081,3300.0
2011-02-11 11:55:00,36.05,36.07,36.04,36.06,3700.0,30.5996,30.6166,30.5911,30.6081,3700.0
2011-02-11 12:00:00,36.04,36.07,36.04,36.06,3200.0,30.5911,30.6166,30.5911,30.6081,3200.0
2011-02-11 12:05:00,36.07,36.1,36.04,36.06,14200.0,30.6166,30.6421,30.5911,30.6081,14200.0
2011-02-11 12:10:00,36.05,36.06,36.02,36.06,16000.0,30.5996,30.6081,30.5742,30.6081,16000.0
2011-02-11 12:15:00,36.05,36.05,36.02,36.03,5200.0,30.5996,30.5996,30.5742,30.5826,5200.0
2011-02-11 12:20:00,36.02,36.04,36.02,36.04,1700.0,30.5742,30.5911,30.5742,30.5911,1700.0
2011-02-11 12:25:00,36.04,36.08,36.04,36.07,3400.0,30.5911,30.6251,30.5911,30.6166,3400.0
2011-02-11 12:30:00,36.08,36.14,36.07,36.11,3800.0,30.6251,30.676,30.6166,30.6505,3800.0
2011-02-11 12:35:00,36.1,36.11,36.09,36.11,7300.0,30.6421,30.6505,30.6336,30.6505,7300.0
2011-02-11 12:40:00,36.1,36.15,36.1,36.14,2600.0,30.6421,30.6845,30.6421,30.676,2600.0
2011-02-11 12:45:00,36.14,36.14,36.09,36.11,7200.0,30.676,30.676,30.6336,30.6505,7200.0
2011-02-11 12:50:00,36.11,36.14,36.1,36.11,3200.0,30.6505,30.676,30.6421,30.6505,3200.0
2011-02-11 12:55:00,36.1,36.13,36.1,36.1,5300.0,30.6421,30.6675,30.6421,30.6421,5300.0
2011-02-11 13:00:00,36.1,36.14,36.06,36.14,11200.0,30.6421,30.676,30.6081,30.676,11200.0
2011-02-11 13:05:00,36.14,36.2,36.14,36.2,19800.0,30.676,30.7269,30.676,30.7269,19800.0
2011-02-11 13:10:00,36.19,36.23,36.19,36.23,9200.0,30.7185,30.7524,30.7185,30.7524,9200.0
2011-02-11 13:15:00,36.23,36.27,36.23,36.26,6200.0,30.7524,30.7864,30.7524,30.7779,6200.0
2011-02-11 13:20:00,36.25,36.29,36.24,36.26,10500.0,30.7694,30.8033,30.7609,30.7779,10500.0
2011-02-11 13:25:00,36.26,36.27,36.24,36.25,1300.0,30.7779,30.7864,30.7609,30.7694,1300.0
2011-02-11 13:30:00,36.25,36.26,36.25,36.25,900.0,30.7694,30.7779,30.7694,30.7694,900.0
2011-02-11 13:35:00,36.25,36.26,36.22,36.22,5200.0,30.7694,30.7779,30.7439,30.7439,5200.0
2011-02-11 13:40:00,36.22,36.23,36.22,36.22,2200.0,30.7439,30.7524,30.7439,30.7439,2200.0
2011-02-11 13:45:00,36.23,36.25,36.22,36.25,6700.0,30.7524,30.7694,30.7439,30.7694,6700.0
2011-02-11 13:50:00,36.24,36.25,36.24,36.24,3500.0,30.7609,30.7694,30.7609,30.7609,3500.0
2011-02-11 13:55:00,36.24,36.25,36.22,36.23,3300.0,30.7609,30.7694,30.7439,30.7524,3300.0
2011-02-11 14:00:00,36.23,36.29,36.22,36.24,14700.0,30.7524,30.8033,30.7439,30.7609,14700.0
2011-02-11 14:05:00,36.23,36.26,36.23,36.26,4500.0,30.7524,30.7779,30.7524,30.7779,4500.0
2011-02-11 14:10:00,36.25,36.26,36.25,36.25,4100.0,30.7694,30.7779,30.7694,30.7694,4100.0
2011-02-11 14:15:00,36.23,36.24,36.23,36.24,1100.0,30.7524,30.7609,30.7524,30.7609,1100.0
2011-02-11 14:20:00,36.24,36.29,36.23,36.29,8600.0,30.7609,30.8033,30.7524,30.8033,8600.0
2011-02-11 14:25:00,36.28,36.32,36.28,36.32,11800.0,30.7948,30.8288,30.7948,30.8288,11800.0
2011-02-11 14:30:00,36.32,36.33,36.29,36.33,10100.0,30.8288,30.8373,30.8033,30.8373,10100.0
2011-02-11 14:35:00,36.35,36.35,36.31,36.33,11000.0,30.8543,30.8543,30.8203,30.8373,11000.0
2011-02-11 14:40:00,36.32,36.36,36.31,36.34,9000.0,30.8288,30.8628,30.8203,30.8458,9000.0
2011-02-11 14:45:00,36.35,36.35,36.34,36.35,2200.0,30.8543,30.8543,30.8458,30.8543,2200.0
2011-02-11 14:50:00,36.35,36.36,36.34,36.35,3700.0,30.8543,30.8628,30.8458,30.8543,3700.0
2011-02-11 14:55:00,36.34,36.35,36.33,36.35,9900.0,30.8458,30.8543,30.8373,30.8543,9900.0
2011-02-11 15:00:00,36.34,36.35,36.34,36.35,6200.0,30.8458,30.8543,30.8458,30.8543,6200.0
2011-02-11 15:05:00,36.35,36.37,36.34,36.36,12500.0,30.8543,30.8712,30.8458,30.8628,12500.0
2011-02-11 15:10:00,36.36,36.38,36.35,36.38,9100.0,30.8628,30.8797,30.8543,30.8797,9100.0
2011-02-11 15:15:00,36.37,36.39,36.36,36.38,10000.0,30.8712,30.8882,30.8628,30.8797,10000.0
2011-02-11 15:20:00,36.38,36.4,36.38,36.39,10700.0,30.8797,30.8967,30.8797,30.8882,10700.0
2011-02-11 15:25:00,36.39,36.4,36.34,36.36,12500.0,30.8882,30.8967,30.8458,30.8628,12500.0
2011-02-11 15:30:00,36.36,36.37,36.32,36.32,10900.0,30.8628,30.8712,30.8288,30.8288,10900.0
2011-02-11 15:35:00,36.33,36.34,36.31,36.34,18600.0,30.8373,30.8458,30.8203,30.8458,18600.0
2011-02-11 15:40:00,36.34,36.35,36.33,36.34,13500.0,30.8458,30.8543,30.8373,30.8458,13500.0
2011-02-11 15:45:00,36.34,36.37,36.32,36.37,19900.0,30.8458,30.8712,30.8288,30.8712,19900.0
2011-02-11 15:50:00,36.37,36.39,36.36,36.39,10000.0,30.8712,30.8882,30.8628,30.8882,10000.0
2011-02-11 15:55:00,36.38,36.42,36.34,36.42,56000.0,30.8797,30.9137,30.8458,30.9137,56000.0
2011-02-14 09:30:00,36.45,36.45,36.26,36.29,9400.0,30.9391,30.9391,30.7779,30.8033,9400.0
2011-02-14 09:35:00,36.29,36.38,36.28,36.38,4700.0,30.8033,30.8797,30.7948,30.8797,4700.0
2011-02-14 09:40:00,36.34,36.37,36.25,36.29,3000.0,30.8458,30.8712,30.7694,30.8033,3000.0
2011-02-14 09:45:00,36.29,36.34,36.27,36.34,2600.0,30.8033,30.8458,30.7864,30.8458,2600.0
2011-02-14 09:50:00,36.34,36.35,36.33,36.34,4400.0,30.8458,30.8543,30.8373,30.8458,4400.0
2011-02-14 09:55:00,36.34,36.35,36.33,36.35,2100.0,30.8458,30.8543,30.8373,30.8543,2100.0
2011-02-14 10:00:00,36.35,36.41,36.35,36.38,5900.0,30.8543,30.9052,30.8543,30.8797,5900.0
2011-02-14 10:05:00,36.38,36.39,36.32,36.32,3900.0,30.8797,30.8882,30.8288,30.8288,3900.0
2011-02-14 10:10:00,36.32,36.34,36.32,36.33,1900.0,30.8288,30.8458,30.8288,30.8373,1900.0
2011-02-14 10:15:00,36.33,36.34,36.29,36.31,16200.0,30.8373,30.8458,30.8033,30.8203,16200.0
2011-02-14 10:20:00,36.31,36.34,36.31,36.32,13000.0,30.8203,30.8458,30.8203,30.8288,13000.0
2011-02-14 10:25:00,36.32,36.33,36.31,36.31,1500.0,30.8288,30.8373,30.8203,30.8203,1500.0
2011-02-14 10:30:00,36.32,36.33,36.32,36.32,3900.0,30.8288,30.8373,30.8288,30.8288,3900.0
2011-02-14 10:35:00,36.32,36.33,36.31,36.31,4100.0,30.8288,30.8373,30.8203,30.8203,4100.0
2011-02-14 10:40:00,36.31,36.32,36.18,36.19,8600.0,30.8203,30.8288,30.71,30.7185,8600.0
2011-02-14 10:45:00,36.18,36.19,36.15,36.16,3900.0,30.71,30.7185,30.6845,30.693,3900.0
2011-02-14 10:50:00,36.14,36.16,36.14,36.16,2200.0,30.676,30.693,30.676,30.693,2200.0
2011-02-14 10:55:00,36.16,36.17,36.15,36.15,3300.0,30.693,30.7015,30.6845,30.6845,3300.0
2011-02-14 11:00:00,36.15,36.16,36.13,36.15,5200.0,30.6845,30.693,30.6675,30.6845,5200.0
2011-02-14 11:05:00,36.16,36.19,36.16,36.19,3100.0,30.693,30.7185,30.693,30.7185,3100.0
2011-02-14 11:10:00,36.19,36.2,36.17,36.18,5900.0,30.7185,30.7269,30.7015,30.71,5900.0
2011-02-14 11:15:00,36.16,36.18,36.16,36.18,2500.0,30.693,30.71,30.693,30.71,2500.0
2011-02-14 11:20:00,36.19,36.22,36.19,36.22,2600.0,30.7185,30.7439,30.7185,30.7439,2600.0
2011-02-14 11:25:00,36.21,36.25,36.18,36.22,15000.0,30.7354,30.7694,30.71,30.7439,15000.0
2011-02-14 11:30:00,36.22,36.23,36.21,36.23,2600.0,30.7439,30.7524,30.7354,30.7524,2600.0
2011-02-14 11:35:00,36.23,36.25,36.22,36.24,2400.0,30.7524,30.7694,30.7439,30.7609,2400.0
2011-02-14 11:40:00,36.24,36.29,36.24,36.29,32500.0,30.7609,30.8033,30.7609,30.8033,32500.0
2011-02-14 11:45:00,36.29,36.3,36.28,36.29,4500.0,30.8033,30.8118,30.7948,30.8033,4500.0
2011-02-14 11:50:00,36.29,36.31,36.28,36.31,3100.0,30.8033,30.8203,30.7948,30.8203,3100.0
2011-02-14 11:55:00,36.3,36.31,36.3,36.3,1300.0,30.8118,30.8203,30.8118,30.8118,1300.0
2011-02-14 12:00:00,36.3,36.3,36.29,36.29,2300.0,30.8118,30.8118,30.8033,30.8033,2300.0
2011-02-14 12:05:00,36.29,36.3,36.29,36.29,2000.0,30.8033,30.8118,30.8033,30.8033,2000.0
2011-02-14 12:10:00,36.29,36.3,36.27,36.28,3800.0,30.8033,30.8118,30.7864,30.7948,3800.0
2011-02-14 12:15:00,36.28,36.28,36.28,36.28,900.0,30.7948,30.7948,30.7948,30.7948,900.0
2011-02-14 12:20:00,36.28,36.32,36.28,36.29,5000.0,30.7948,30.8288,30.7948,30.8033,5000.0
2011-02-14 12:25:00,36.29,36.3,36.28,36.29,4800.0,30.8033,30.8118,30.7948,30.8033,4800.0
2011-02-14 12:30:00,36.29,36.3,36.28,36.3,2900.0,30.8033,30.8118,30.7948,30.8118,2900.0
2011-02-14 12:35:00,36.3,36.3,36.29,36.3,1000.0,30.8118,30.8118,30.8033,30.8118,1000.0
2011-02-14 12:40:00,36.29,36.31,36.27,36.31,8900.0,30.8033,30.8203,30.7864,30.8203,8900.0
2011-02-14 12:45:00,36.31,36.32,36.29,36.3,3400.0,30.8203,30.8288,30.8033,30.8118,3400.0
2011-02-14 12:50:00,36.3,36.31,36.3,36.31,1200.0,30.8118,30.8203,30.8118,30.8203,1200.0
2011-02-14 12:55:00,36.32,36.34,36.32,36.33,3200.0,30.8288,30.8458,30.8288,30.8373,3200.0
2011-02-14 13:00:00,36.33,36.34,36.31,36.32,12500.0,30.8373,30.8458,30.8203,30.8288,12500.0
2011-02-14 13:05:00,36.31,36.31,36.28,36.28,4800.0,30.8203,30.8203,30.7948,30.7948,4800.0
2011-02-14 13:10:00,36.29,36.31,36.29,36.31,2100.0,30.8033,30.8203,30.8033,30.8203,2100.0
2011-02-14 13:15:00,36.31,36.34,36.3,36.34,13300.0,30.8203,30.8458,30.8118,30.8458,13300.0
2011-02-14 13:20:00,36.34,36.34,36.33,36.34,700.0,30.8458,30.8458,30.8373,30.8458,700.0
2011-02-14 13:25:00,36.34,36.34,36.3,36.3,3000.0,30.8458,30.8458,30.8118,30.8118,3000.0
2011-02-14 13:30:00,36.3,36.31,36.3,36.3,1100.0,30.8118,30.8203,30.8118,30.8118,1100.0
2011-02-14 13:35:00,36.3,36.31,36.3,36.3,1700.0,30.8118,30.8203,30.8118,30.8118,1700.0
2011-02-14 13:40:00,36.3,36.3,36.29,36.3,4700.0,30.8118,30.8118,30.8033,30.8118,4700.0
2011-02-14 13:45:00,36.29,36.3,36.28,36.28,3900.0,30.8033,30.8118,30.7948,30.7948,3900.0
2011-02-14 13:50:00,36.29,36.3,36.28,36.3,3600.0,30.8033,30.8118,30.7948,30.8118,3600.0
2011-02-14 13:55:00,36.28,36.3,36.28,36.29,1400.0,30.7948,30.8118,30.7948,30.8033,1400.0
2011-02-14 14:00:00,36.3,36.33,36.3,36.32,7300.0,30.8118,30.8373,30.8118,30.8288,7300.0
2011-02-14 14:05:00,36.31,36.32,36.3,36.32,3100.0,30.8203,30.8288,30.8118,30.8288,3100.0
2011-02-14 14:10:00,36.31,36.32,36.31,36.32,800.0,30.8203,30.8288,30.8203,30.8288,800.0
2011-02-14 14:15:00,36.32,36.33,36.31,36.32,2200.0,30.8288,30.8373,30.8203,30.8288,2200.0
2011-02-14 14:20:00,36.33,36.34,36.32,36.34,3900.0,30.8373,30.8458,30.8288,30.8458,3900.0
2011-02-14 14:25:00,36.34,36.35,36.34,36.34,2300.0,30.8458,30.8543,30.8458,30.8458,2300.0
2011-02-14 14:30:00,36.35,36.36,36.34,36.36,5400.0,30.8543,30.8628,30.8458,30.8628,5400.0
2011-02-14 14:35:00,36.36,36.36,36.35,36.36,1700.0,30.8628,30.8628,30.8543,30.8628,1700.0
2011-02-14 14:40:00,36.36,36.37,36.35,36.37,2300.0,30.8628,30.8712,30.8543,30.8712,2300.0
2011-02-14 14:45:00,36.37,36.38,36.37,36.38,1300.0,30.8712,30.8797,30.8712,30.8797,1300.0
2011-02-14 14:50:00,36.38,36.41,36.38,36.4,8500.0,30.8797,30.9052,30.8797,30.8967,8500.0
2011-02-14 14:55:00,36.38,36.39,36.38,36.39,1500.0,30.8797,30.8882,30.8797,30.8882,1500.0
2011-02-14 15:00:00,36.4,36.42,36.4,36.41,3600.0,30.8967,30.9137,30.8967,30.9052,3600.0
2011-02-14 15:05:00,36.42,36.42,36.36,36.36,6900.0,30.9137,30.9137,30.8628,30.8628,6900.0
2011-02-14 15:10:00,36.36,36.37,36.36,36.37,3200.0,30.8628,30.8712,30.8628,30.8712,3200.0
2011-02-14 15:15:00,36.38,36.39,36.37,36.39,1700.0,30.8797,30.8882,30.8712,30.8882,1700.0
2011-02-14 15:20:00,36.39,36.39,36.36,36.36,6900.0,30.8882,30.8882,30.8628,30.8628,6900.0
2011-02-14 15:25:00,36.36,36.37,36.31,36.32,8700.0,30.8628,30.8712,30.8203,30.8288,8700.0
2011-02-14 15:30:00,36.32,36.34,36.32,36.33,10400.0,30.8288,30.8458,30.8288,30.8373,10400.0
2011-02-14 15:35:00,36.33,36.33,36.31,36.31,4900.0,30.8373,30.8373,30.8203,30.8203,4900.0
2011-02-14 15:40:00,36.31,36.35,36.3,36.35,13300.0,30.8203,30.8543,30.8118,30.8543,13300.0
2011-02-14 15:45:00,36.34,36.39,36.34,36.38,13900.0,30.8458,30.8882,30.8458,30.8797,13900.0
2011-02-14 15:50:00,36.38,36.39,36.32,36.36,27700.0,30.8797,30.8882,30.8288,30.8628,27700.0
2011-02-14 15:55:00,36.36,36.36,36.32,36.36,34100.0,30.8628,30.8628,30.8288,30.8628,34100.0
2011-02-15 09:30:00,36.24,36.33,36.19,36.32,4200.0,30.7609,30.8373,30.7185,30.8288,4200.0
2011-02-15 09:35:00,36.3,36.32,36.25,36.25,3600.0,30.8118,30.8288,30.7694,30.7694,3600.0
2011-02-15 09:40:00,36.22,36.25,36.22,36.24,900.0,30.7439,30.7694,30.7439,30.7609,900.0
2011-02-15 09:45:00,36.28,36.34,36.28,36.34,1300.0,30.7948,30.8458,30.7948,30.8458,1300.0
2011-02-15 09:50:00,36.34,36.36,36.29,36.29,3800.0,30.8458,30.8628,30.8033,30.8033,3800.0
2011-02-15 09:55:00,36.28,36.29,36.28,36.29,800.0,30.7948,30.8033,30.7948,30.8033,800.0
2011-02-15 10:00:00,36.36,36.36,36.31,36.34,1700.0,30.8628,30.8628,30.8203,30.8458,1700.0
2011-02-15 10:05:00,36.34,36.34,36.27,36.29,3700.0,30.8458,30.8458,30.7864,30.8033,3700.0
2011-02-15 10:10:00,36.29,36.29,36.24,36.24,3100.0,30.8033,30.8033,30.7609,30.7609,3100.0
2011-02-15 10:15:00,36.25,36.26,36.24,36.26,2600.0,30.7694,30.7779,30.7609,30.7779,2600.0
2011-02-15 10:20:00,36.26,36.27,36.23,36.27,2300.0,30.7779,30.7864,30.7524,30.7864,2300.0
2011-02-15 10:25:00,36.28,36.3,36.26,36.29,2300.0,30.7948,30.8118,30.7779,30.8033,2300.0
2011-02-15 10:30:00,36.29,36.3,36.29,36.29,800.0,30.8033,30.8118,30.8033,30.8033,800.0
2011-02-15 10:35:00,36.29,36.3,36.24,36.24,3700.0,30.8033,30.8118,30.7609,30.7609,3700.0
2011-02-15 10:40:00,36.22,36.25,36.22,36.25,2300.0,30.7439,30.7694,30.7439,30.7694,2300.0
2011-02-15 10:45:00,36.24,36.26,36.24,36.25,1700.0,30.7609,30.7779,30.7609,30.7694,1700.0
2011-02-15 10:50:00,36.24,36.28,36.22,36.28,2700.0,30.7609,30.7948,30.7439,30.7948,2700.0
2011-02-15 10:55:00,36.28,36.3,36.28,36.29,2100.0,30.7948,30.8118,30.7948,30.8033,2100.0
2011-02-15 11:00:00,36.29,36.31,36.26,36.28,2300.0,30.8033,30.8203,30.7779,30.7948,2300.0
2011-02-15 11:05:00,36.29,36.31,36.29,36.31,700.0,30.8033,30.8203,30.8033,30.8203,700.0
2011-02-15 11:10:00,36.3,36.31,36.29,36.29,1900.0,30.8118,30.8203,30.8033,30.8033,1900.0
2011-02-15 11:15:00,36.3,36.3,36.26,36.26,2400.0,30.8118,30.8118,30.7779,30.7779,2400.0
2011-02-15 11:20:00,36.28,36.28,36.27,36.28,500.0,30.7948,30.7948,30.7864,30.7948,500.0
2011-02-15 11:25:00,36.28,36.28,36.26,36.27,12000.0,30.7948,30.7948,30.7779,30.7864,12000.0
2011-02-15 11:30:00,36.27,36.28,36.26,36.27,1800.0,30.7864,30.7948,30.7779,30.7864,1800.0
2011-02-15 11:35:00,36.28,36.28,36.24,36.26,1700.0,30.7948,30.7948,30.7609,30.7779,1700.0
2011-02-15 11:40:00,36.26,36.27,36.25,36.26,1300.0,30.7779,30.7864,30.7694,30.7779,1300.0
2011-02-15 11:45:00,36.26,36.26,36.21,36.21,3500.0,30.7779,30.7779,30.7354,30.7354,3500.0
2011-02-15 11:50:00,36.21,36.22,36.2,36.2,1200.0,30.7354,30.7439,30.7269,30.7269,1200.0
2011-02-15 11:55:00,36.21,36.21,36.2,36.2,1000.0,30.7354,30.7354,30.7269,30.7269,1000.0
2011-02-15 12:00:00,36.2,36.22,36.19,36.22,1200.0,30.7269,30.7439,30.7185,30.7439,1200.0
2011-02-15 12:05:00,36.21,36.22,36.19,36.22,1700.0,30.7354,30.7439,30.7185,30.7439,1700.0
2011-02-15 12:10:00,36.23,36.25,36.23,36.25,500.0,30.7524,30.7694,30.7524,30.7694,500.0
2011-02-15 12:15:00,36.25,36.26,36.22,36.23,5100.0,30.7694,30.7779,30.7439,30.7524,5100.0
2011-02-15 12:20:00,36.23,36.24,36.23,36.23,3400.0,30.7524,30.7609,30.7524,30.7524,3400.0
2011-02-15 12:25:00,36.23,36.24,36.23,36.24,800.0,30.7524,30.7609,30.7524,30.7609,800.0
2011-02-15 12:30:00,36.24,36.24,36.23,36.24,1200.0,30.7609,30.7609,30.7524,30.7609,1200.0
2011-02-15 12:35:00,36.24,36.26,36.24,36.25,4000.0,30.7609,30.7779,30.7609,30.7694,4000.0
2011-02-15 12:40:00,36.26,36.26,36.25,36.25,1400.0,30.7779,30.7779,30.7694,30.7694,1400.0
2011-02-15 12:45:00,36.25,36.26,36.24,36.25,3600.0,30.7694,30.7779,30.7609,30.7694,3600.0
2011-02-15 12:50:00,36.26,36.26,36.24,36.25,2100.0,30.7779,30.7779,30.7609,30.7694,2100.0
2011-02-15 12:55:00,36.25,36.25,36.24,36.24,600.0,30.7694,30.7694,30.7609,30.7609,600.0
2011-02-15 13:00:00,36.24,36.26,36.24,36.25,2000.0,30.7609,30.7779,30.7609,30.7694,2000.0
2011-02-15 13:05:00,36.26,36.26,36.24,36.25,1100.0,30.7779,30.7779,30.7609,30.7694,1100.0
2011-02-15 13:10:00,36.25,36.27,36.24,36.27,3600.0,30.7694,30.7864,30.7609,30.7864,3600.0
2011-02-15 13:15:00,36.26,36.26,36.23,36.23,1300.0,30.7779,30.7779,30.7524,30.7524,1300.0
2011-02-15 13:20:00,36.23,36.24,36.23,36.24,1600.0,30.7524,30.7609,30.7524,30.7609,1600.0
2011-02-15 13:25:00,36.26,36.28,36.26,36.28,1600.0,30.7779,30.7948,30.7779,30.7948,1600.0
2011-02-15 13:30:00,36.28,36.29,36.27,36.29,2100.0,30.7948,30.8033,30.7864,30.8033,2100.0
2011-02-15 13:35:00,36.29,36.3,36.28,36.29,1800.0,30.8033,30.8118,30.7948,30.8033,1800.0
2011-02-15 13:40:00,36.29,36.29,36.29,36.29,600.0,30.8033,30.8033,30.8033,30.8033,600.0
2011-02-15 13:45:00,36.3,36.33,36.3,36.33,1600.0,30.8118,30.8373,30.8118,30.8373,1600.0
2011-02-15 13:50:00,36.33,36.33,36.31,36.32,2700.0,30.8373,30.8373,30.8203,30.8288,2700.0
2011-02-15 13:55:00,36.32,36.32,36.31,36.32,5300.0,30.8288,30.8288,30.8203,30.8288,5300.0
2011-02-15 14:00:00,36.32,36.32,36.31,36.31,8800.0,30.8288,30.8288,30.8203,30.8203,8800.0
2011-02-15 14:05:00,36.31,36.32,36.31,36.32,1900.0,30.8203,30.8288,30.8203,30.8288,1900.0
2011-02-15 14:10:00,36.31,36.32,36.28,36.28,3800.0,30.8203,30.8288,30.7948,30.7948,3800.0
2011-02-15 14:15:00,36.27,36.28,36.27,36.27,900.0,30.7864,30.7948,30.7864,30.7864,900.0
2011-02-15 14:20:00,36.28,36.28,36.27,36.27,1200.0,30.7948,30.7948,30.7864,30.7864,1200.0
2011-02-15 14:25:00,36.28,36.28,36.27,36.28,5100.0,30.7948,30.7948,30.7864,30.7948,5100.0
2011-02-15 14:30:00,36.28,36.28,36.27,36.28,2400.0,30.7948,30.7948,30.7864,30.7948,2400.0
2011-02-15 14:35:00,36.28,36.3,36.28,36.3,2500.0,30.7948,30.8118,30.7948,30.8118,2500.0
2011-02-15 14:40:00,36.3,36.32,36.29,36.32,5500.0,30.8118,30.8288,30.8033,30.8288,5500.0
2011-02-15 14:45:00,36.31,36.33,36.31,36.33,1600.0,30.8203,30.8373,30.8203,30.8373,1600.0
2011-02-15 14:50:00,36.33,36.33,36.32,36.32,1200.0,30.8373,30.8373,30.8288,30.8288,1200.0
2011-02-15 14:55:00,36.33,36.34,36.32,36.33,5800.0,30.8373,30.8458,30.8288,30.8373,5800.0
2011-02-15 15:00:00,36.33,36.33,36.29,36.32,12600.0,30.8373,30.8373,30.8033,30.8288,12600.0
2011-02-15 15:05:00,36.32,36.32,36.27,36.27,6800.0,30.8288,30.8288,30.7864,30.7864,6800.0
2011-02-15 15:10:00,36.27,36.29,36.25,36.29,5000.0,30.7864,30.8033,30.7694,30.8033,5000.0
2011-02-15 15:15:00,36.3,36.33,36.3,36.33,5500.0,30.8118,30.8373,30.8118,30.8373,5500.0
2011-02-15 15:20:00,36.33,36.33,36.3,36.3,5000.0,30.8373,30.8373,30.8118,30.8118,5000.0
2011-02-15 15:25:00,36.3,36.31,36.3,36.3,2700.0,30.8118,30.8203,30.8118,30.8118,2700.0
2011-02-15 15:30:00,36.31,36.33,36.3,36.3,15500.0,30.8203,30.8373,30.8118,30.8118,15500.0
2011-02-15 15:35:00,36.3,36.31,36.29,36.3,10300.0,30.8118,30.8203,30.8033,30.8118,10300.0
2011-02-15 15:40:00,36.31,36.31,36.25,36.28,18200.0,30.8203,30.8203,30.7694,30.7948,18200.0
2011-02-15 15:45:00,36.28,36.28,36.21,36.21,24200.0,30.7948,30.7948,30.7354,30.7354,24200.0
2011-02-15 15:50:00,36.21,36.22,36.17,36.17,27900.0,30.7354,30.7439,30.7015,30.7015,27900.0
2011-02-15 15:55:00,36.17,36.25,36.17,36.24,54200.0,30.7015,30.7694,30.7015,30.7609,54200.0
2011-02-16 09:30:00,36.41,36.5,36.31,36.49,6000.0,30.9052,30.9816,30.8203,30.9731,6000.0
2011-02-16 09:35:00,36.48,36.48,36.48,36.48,600.0,30.9646,30.9646,30.9646,30.9646,600.0
2011-02-16 09:40:00,36.48,36.54,36.48,36.54,2800.0,30.9646,31.0155,30.9646,31.0155,2800.0
2011-02-16 09:45:00,36.54,36.54,36.49,36.51,1800.0,31.0155,31.0155,30.9731,30.9901,1800.0
2011-02-16 09:50:00,36.51,36.51,36.42,36.42,3200.0,30.9901,30.9901,30.9137,30.9137,3200.0
2011-02-16 09:55:00,36.43,36.46,36.4,36.46,3600.0,30.9222,30.9476,30.8967,30.9476,3600.0
2011-02-16 10:00:00,36.49,36.49,36.28,36.28,10500.0,30.9731,30.9731,30.7948,30.7948,10500.0
2011-02-16 10:05:00,36.29,36.31,36.29,36.31,1700.0,30.8033,30.8203,30.8033,30.8203,1700.0
2011-02-16 10:10:00,36.31,36.41,36.31,36.41,1700.0,30.8203,30.9052,30.8203,30.9052,1700.0
2011-02-16 10:15:00,36.43,36.46,36.43,36.46,900.0,30.9222,30.9476,30.9222,30.9476,900.0
2011-02-16 10:20:00,36.46,36.48,36.46,36.48,2800.0,30.9476,30.9646,30.9476,30.9646,2800.0
2011-02-16 10:25:00,36.48,36.48,36.47,36.47,1200.0,30.9646,30.9646,30.9561,30.9561,1200.0
2011-02-16 10:30:00,36.47,36.49,36.46,36.49,2000.0,30.9561,30.9731,30.9476,30.9731,2000.0
2011-02-16 10:35:00,36.49,36.53,36.49,36.51,3000.0,30.9731,31.007,30.9731,30.9901,3000.0
2011-02-16 10:40:00,36.5,36.5,36.41,36.41,5100.0,30.9816,30.9816,30.9052,30.9052,5100.0
2011-02-16 10:45:00,36.41,36.41,36.38,36.38,2800.0,30.9052,30.9052,30.8797,30.8797,2800.0
2011-02-16 10:50:00,36.38,36.38,36.34,36.34,3300.0,30.8797,30.8797,30.8458,30.8458,3300.0
2011-02-16 10:55:00,36.34,36.36,36.33,36.34,2500.0,30.8458,30.8628,30.8373,30.8458,2500.0
2011-02-16 11:00:00,36.34,36.35,36.29,36.3,6800.0,30.8458,30.8543,30.8033,30.8118,6800.0
2011-02-16 11:05:00,36.27,36.27,36.23,36.24,4000.0,30.7864,30.7864,30.7524,30.7609,4000.0
2011-02-16 11:10:00,36.24,36.24,36.22,36.22,1800.0,30.7609,30.7609,30.7439,30.7439,1800.0
2011-02-16 11:15:00,36.22,36.23,36.22,36.23,800.0,30.7439,30.7524,30.7439,30.7524,800.0
2011-02-16 11:20:00,36.23,36.26,36.23,36.25,3200.0,30.7524,30.7779,30.7524,30.7694,3200.0
2011-02-16 11:25:00,36.23,36.24,36.19,36.19,4100.0,30.7524,30.7609,30.7185,30.7185,4100.0
2011-02-16 11:30:00,36.19,36.2,36.15,36.16,5000.0,30.7185,30.7269,30.6845,30.693,5000.0
2011-02-16 11:35:00,36.14,36.16,36.14,36.16,2100.0,30.676,30.693,30.676,30.693,2100.0
2011-02-16 11:40:00,36.16,36.17,36.16,36.17,2000.0,30.693,30.7015,30.693,30.7015,2000.0
2011-02-16 11:45:00,36.18,36.21,36.18,36.21,1900.0,30.71,30.7354,30.71,30.7354,1900.0
2011-02-16 11:50:00,36.2,36.22,36.19,36.2,3700.0,30.7269,30.7439,30.7185,30.7269,3700.0
2011-02-16 11:55:00,36.19,36.2,36.17,36.18,3200.0,30.7185,30.7269,30.7015,30.71,3200.0
2011-02-16 12:00:00,36.18,36.19,36.1,36.1,9100.0,30.71,30.7185,30.6421,30.6421,9100.0
2011-02-16 12:05:00,36.1,36.11,36.02,36.02,9700.0,30.6421,30.6505,30.5742,30.5742,9700.0
2011-02-16 12:10:00,36.03,36.07,36.03,36.07,3400.0,30.5826,30.6166,30.5826,30.6166,3400.0
2011-02-16 12:15:00,36.08,36.08,36.05,36.06,3100.0,30.6251,30.6251,30.5996,30.6081,3100.0
2011-02-16 12:20:00,36.06,36.15,36.06,36.15,5100.0,30.6081,30.6845,30.6081,30.6845,5100.0
2011-02-16 12:25:00,36.15,36.17,36.15,36.16,1300.0,30.6845,30.7015,30.6845,30.693,1300.0
2011-02-16 12:30:00,36.16,36.16,36.15,36.15,1500.0,30.693,30.693,30.6845,30.6845,1500.0
2011-02-16 12:35:00,36.15,36.16,36.15,36.16,1500.0,30.6845,30.693,30.6845,30.693,1500.0
2011-02-16 12:40:00,36.15,36.16,36.15,36.15,2500.0,30.6845,30.693,30.6845,30.6845,2500.0
2011-02-16 12:45:00,36.15,36.17,36.15,36.17,2400.0,30.6845,30.7015,30.6845,30.7015,2400.0
2011-02-16 12:50:00,36.15,36.16,36.12,36.12,3400.0,30.6845,30.693,30.659,30.659,3400.0
2011-02-16 12:55:00,36.12,36.12,36.12,36.12,2200.0,30.659,30.659,30.659,30.659,2200.0
2011-02-16 13:00:00,36.12,36.13,36.11,36.11,2200.0,30.659,30.6675,30.6505,30.6505,2200.0
2011-02-16 13:05:00,36.11,36.14,36.11,36.13,3000.0,30.6505,30.676,30.6505,30.6675,3000.0
2011-02-16 13:10:00,36.13,36.14,36.12,36.12,2600.0,30.6675,30.676,30.659,30.659,2600.0
2011-02-16 13:15:00,36.13,36.13,36.12,36.12,1900.0,30.6675,30.6675,30.659,30.659,1900.0
2011-02-16 13:20:00,36.12,36.12,36.12,36.12,2800.0,30.659,30.659,30.659,30.659,2800.0
2011-02-16 13:25:00,36.11,36.11,36.08,36.09,4000.0,30.6505,30.6505,30.6251,30.6336,4000.0
2011-02-16 13:30:00,36.08,36.1,36.08,36.1,1500.0,30.6251,30.6421,30.6251,30.6421,1500.0
2011-02-16 13:35:00,36.09,36.11,36.09,36.11,1200.0,30.6336,30.6505,30.6336,30.6505,1200.0
2011-02-16 13:40:00,36.1,36.17,36.1,36.17,2600.0,30.6421,30.7015,30.6421,30.7015,2600.0
2011-02-16 13:45:00,36.17,36.18,36.16,36.17,1700.0,30.7015,30.71,30.693,30.7015,1700.0
2011-02-16 13:50:00,36.17,36.19,36.16,36.19,4500.0,30.7015,30.7185,30.693,30.7185,4500.0
2011-02-16 13:55:00,36.18,36.2,36.18,36.2,1900.0,30.71,30.7269,30.71,30.7269,1900.0
2011-02-16 14:00:00,36.2,36.2,36.18,36.19,4400.0,30.7269,30.7269,30.71,30.7185,4400.0
2011-02-16 14:05:00,36.2,36.22,36.2,36.2,3600.0,30.7269,30.7439,30.7269,30.7269,3600.0
2011-02-16 14:10:00,36.19,36.19,36.13,36.13,4800.0,30.7185,30.7185,30.6675,30.6675,4800.0
2011-02-16 14:15:00,36.13,36.14,36.11,36.12,4700.0,30.6675,30.676,30.6505,30.659,4700.0
2011-02-16 14:20:00,36.1,36.1,36.09,36.1,1400.0,30.6421,30.6421,30.6336,30.6421,1400.0
2011-02-16 14:25:00,36.09,36.1,36.09,36.09,3600.0,30.6336,30.6421,30.6336,30.6336,3600.0
2011-02-16 14:30:00,36.11,36.17,36.1,36.17,8600.0,30.6505,30.7015,30.6421,30.7015,8600.0
2011-02-16 14:35:00,36.17,36.21,36.16,36.2,3800.0,30.7015,30.7354,30.693,30.7269,3800.0
2011-02-16 14:40:00,36.22,36.23,36.22,36.23,2800.0,30.7439,30.7524,30.7439,30.7524,2800.0
2011-02-16 14:45:00,36.22,36.24,36.22,36.24,2600.0,30.7439,30.7609,30.7439,30.7609,2600.0
2011-02-16 14:50:00,36.24,36.24,36.23,36.23,2100.0,30.7609,30.7609,30.7524,30.7524,2100.0
2011-02-16 14:55:00,36.23,36.24,36.2,36.2,10200.0,30.7524,30.7609,30.7269,30.7269,10200.0
2011-02-16 15:00:00,36.2,36.21,36.19,36.2,9100.0,30.7269,30.7354,30.7185,30.7269,9100.0
2011-02-16 15:05:00,36.21,36.23,36.21,36.22,3900.0,30.7354,30.7524,30.7354,30.7439,3900.0
2011-02-16 15:10:00,36.22,36.27,36.22,36.27,10500.0,30.7439,30.7864,30.7439,30.7864,10500.0
2011-02-16 15:15:00,36.27,36.28,36.27,36.27,5300.0,30.7864,30.7948,30.7864,30.7864,5300.0
2011-02-16 15:20:00,36.27,36.28,36.27,36.27,5000.0,30.7864,30.7948,30.7864,30.7864,5000.0
2011-02-16 15:25:00,36.27,36.28,36.27,36.27,4000.0,30.7864,30.7948,30.7864,30.7864,4000.0
2011-02-16 15:30:00,36.27,36.29,36.27,36.28,9400.0,30.7864,30.8033,30.7864,30.7948,9400.0
2011-02-16 15:35:00,36.28,36.28,36.27,36.27,5300.0,30.7948,30.7948,30.7864,30.7864,5300.0
2011-02-16 15:40:00,36.27,36.27,36.21,36.23,22800.0,30.7864,30.7864,30.7354,30.7524,22800.0
2011-02-16 15:45:00,36.22,36.25,36.22,36.25,10000.0,30.7439,30.7694,30.7439,30.7694,10000.0
2011-02-16 15:50:00,36.24,36.24,36.19,36.19,18300.0,30.7609,30.7609,30.7185,30.7185,18300.0
2011-02-16 15:55:00,36.2,36.22,36.19,36.2,39700.0,30.7269,30.7439,30.7185,30.7269,39700.0
2011-02-17 09:30:00,36.04,36.04,35.91,36.0,5800.0,30.7268,30.7268,30.6159,30.6927,5800.0
2011-02-17 09:35:00,36.0,36.13,36.0,36.09,1700.0,30.6927,30.8035,30.6927,30.7694,1700.0
2011-02-17 09:40:00,36.06,36.07,36.02,36.02,1600.0,30.7438,30.7523,30.7097,30.7097,1600.0
2011-02-17 09:45:00,36.07,36.1,36.04,36.08,2200.0,30.7523,30.7779,30.7268,30.7609,2200.0
2011-02-17 09:50:00,36.07,36.07,36.03,36.03,1500.0,30.7523,30.7523,30.7182,30.7182,1500.0
2011-02-17 09:55:00,36.03,36.05,36.0,36.0,3400.0,30.7182,30.7353,30.6927,30.6927,3400.0
2011-02-17 10:00:00,36.0,36.06,36.0,36.06,6500.0,30.6927,30.7438,30.6927,30.7438,6500.0
2011-02-17 10:05:00,36.06,36.06,35.97,36.0,6900.0,30.7438,30.7438,30.6671,30.6927,6900.0
2011-02-17 10:10:00,35.99,36.01,35.97,36.01,6600.0,30.6841,30.7012,30.6671,30.7012,6600.0
2011-02-17 10:15:00,36.03,36.04,36.01,36.02,2000.0,30.7182,30.7268,30.7012,30.7097,2000.0
2011-02-17 10:20:00,36.02,36.08,36.02,36.08,3400.0,30.7097,30.7609,30.7097,30.7609,3400.0
2011-02-17 10:25:00,36.07,36.09,36.07,36.08,2000.0,30.7523,30.7694,30.7523,30.7609,2000.0
2011-02-17 10:30:00,36.07,36.07,36.01,36.02,2900.0,30.7523,30.7523,30.7012,30.7097,2900.0
2011-02-17 10:35:00,36.03,36.04,36.02,36.03,1600.0,30.7182,30.7268,30.7097,30.7182,1600.0
2011-02-17 10:40:00,36.03,36.07,36.02,36.07,6100.0,30.7182,30.7523,30.7097,30.7523,6100.0
2011-02-17 10:45:00,36.06,36.1,36.05,36.1,1300.0,30.7438,30.7779,30.7353,30.7779,1300.0
2011-02-17 10:50:00,36.1,36.1,36.05,36.06,2300.0,30.7779,30.7779,30.7353,30.7438,2300.0
2011-02-17 10:55:00,36.07,36.07,35.99,36.02,10600.0,30.7523,30.7523,30.6841,30.7097,10600.0
2011-02-17 11:00:00,36.05,36.05,36.04,36.05,3600.0,30.7353,30.7353,30.7268,30.7353,3600.0
2011-02-17 11:05:00,36.05,36.05,36.02,36.05,2000.0,30.7353,30.7353,30.7097,30.7353,2000.0
2011-02-17 11:10:00,36.05,36.08,36.05,36.08,5200.0,30.7353,30.7609,30.7353,30.7609,5200.0
2011-02-17 11:15:00,36.08,36.08,36.07,36.08,3000.0,30.7609,30.7609,30.7523,30.7609,3000.0
2011-02-17 11:20:00,36.09,36.12,36.09,36.11,2200.0,30.7694,30.795,30.7694,30.7864,2200.0
2011-02-17 11:25:00,36.14,36.15,36.13,36.14,2900.0,30.812,30.8205,30.8035,30.812,2900.0
2011-02-17 11:30:00,36.14,36.17,36.14,36.16,2100.0,30.812,30.8376,30.812,30.8291,2100.0
2011-02-17 11:35:00,36.16,36.16,36.11,36.14,3800.0,30.8291,30.8291,30.7864,30.812,3800.0
2011-02-17 11:40:00,36.14,36.14,36.14,36.14,600.0,30.812,30.812,30.812,30.812,600.0
2011-02-17 11:45:00,36.14,36.16,36.14,36.16,1900.0,30.812,30.8291,30.812,30.8291,1900.0
2011-02-17 11:50:00,36.15,36.15,36.14,36.14,2800.0,30.8205,30.8205,30.812,30.812,2800.0
2011-02-17 11:55:00,36.15,36.15,36.09,36.1,3000.0,30.8205,30.8205,30.7694,30.7779,3000.0
2011-02-17 12:00:00,36.11,36.14,36.1,36.13,2900.0,30.7864,30.812,30.7779,30.8035,2900.0
2011-02-17 12:05:00,36.14,36.16,36.14,36.15,2500.0,30.812,30.8291,30.812,30.8205,2500.0
2011-02-17 12:10:00,36.15,36.15,36.14,36.14,2700.0,30.8205,30.8205,30.812,30.812,2700.0
2011-02-17 12:15:00,36.15,36.15,36.13,36.14,1000.0,30.8205,30.8205,30.8035,30.812,1000.0
2011-02-17 12:20:00,36.14,36.14,36.12,36.13,1500.0,30.812,30.812,30.795,30.8035,1500.0
2011-02-17 12:25:00,36.12,36.13,36.11,36.13,600.0,30.795,30.8035,30.7864,30.8035,600.0
2011-02-17 12:30:00,36.12,36.14,36.12,36.12,1400.0,30.795,30.812,30.795,30.795,1400.0
2011-02-17 12:35:00,36.13,36.14,36.13,36.14,1700.0,30.8035,30.812,30.8035,30.812,1700.0
2011-02-17 12:40:00,36.14,36.14,36.13,36.13,800.0,30.812,30.812,30.8035,30.8035,800.0
2011-02-17 12:45:00,36.14,36.14,36.13,36.13,600.0,30.812,30.812,30.8035,30.8035,600.0
2011-02-17 12:50:00,36.13,36.14,36.12,36.13,2800.0,30.8035,30.812,30.795,30.8035,2800.0
2011-02-17 12:55:00,36.14,36.15,36.12,36.12,3200.0,30.812,30.8205,30.795,30.795,3200.0
2011-02-17 13:00:00,36.12,36.12,36.11,36.12,2400.0,30.795,30.795,30.7864,30.795,2400.0
2011-02-17 13:05:00,36.11,36.13,36.1,36.13,3000.0,30.7864,30.8035,30.7779,30.8035,3000.0
2011-02-17 13:10:00,36.12,36.14,36.12,36.12,2000.0,30.795,30.812,30.795,30.795,2000.0
2011-02-17 13:15:00,36.13,36.17,36.13,36.16,4800.0,30.8035,30.8376,30.8035,30.8291,4800.0
2011-02-17 13:20:00,36.16,36.18,36.16,36.16,3600.0,30.8291,30.8461,30.8291,30.8291,3600.0
2011-02-17 13:25:00,36.16,36.16,36.13,36.13,1000.0,30.8291,30.8291,30.8035,30.8035,1000.0
2011-02-17 13:30:00,36.14,36.16,36.14,36.15,3700.0,30.812,30.8291,30.812,30.8205,3700.0
2011-02-17 13:35:00,36.14,36.16,36.14,36.16,400.0,30.812,30.8291,30.812,30.8291,400.0
2011-02-17 13:40:00,36.16,36.18,36.16,36.18,1800.0,30.8291,30.8461,30.8291,30.8461,1800.0
2011-02-17 13:45:00,36.18,36.19,36.17,36.19,1700.0,30.8461,30.8546,30.8376,30.8546,1700.0
2011-02-17 13:50:00,36.19,36.19,36.18,36.19,500.0,30.8546,30.8546,30.8461,30.8546,500.0
2011-02-17 13:55:00,36.18,36.19,36.18,36.19,900.0,30.8461,30.8546,30.8461,30.8546,900.0
2011-02-17 14:00:00,36.18,36.19,36.15,36.15,4300.0,30.8461,30.8546,30.8205,30.8205,4300.0
2011-02-17 14:05:00,36.15,36.15,36.12,36.13,3000.0,30.8205,30.8205,30.795,30.8035,3000.0
2011-02-17 14:10:00,36.12,36.13,36.11,36.11,2500.0,30.795,30.8035,30.7864,30.7864,2500.0
2011-02-17 14:15:00,36.11,36.12,36.1,36.11,6900.0,30.7864,30.795,30.7779,30.7864,6900.0
2011-02-17 14:20:00,36.11,36.11,36.09,36.09,2300.0,30.7864,30.7864,30.7694,30.7694,2300.0
2011-02-17 14:25:00,36.09,36.09,36.08,36.08,1700.0,30.7694,30.7694,30.7609,30.7609,1700.0
2011-02-17 14:30:00,36.07,36.07,36.06,36.07,1000.0,30.7523,30.7523,30.7438,30.7523,1000.0
2011-02-17 14:35:00,36.07,36.07,36.05,36.06,5900.0,30.7523,30.7523,30.7353,30.7438,5900.0
2011-02-17 14:40:00,36.07,36.07,36.06,36.07,1900.0,30.7523,30.7523,30.7438,30.7523,1900.0
2011-02-17 14:45:00,36.07,36.07,36.04,36.05,3700.0,30.7523,30.7523,30.7268,30.7353,3700.0
2011-02-17 14:50:00,36.05,36.05,36.04,36.05,8600.0,30.7353,30.7353,30.7268,30.7353,8600.0
2011-02-17 14:55:00,36.05,36.1,36.05,36.1,5400.0,30.7353,30.7779,30.7353,30.7779,5400.0
2011-02-17 15:00:00,36.11,36.13,36.11,36.13,3400.0,30.7864,30.8035,30.7864,30.8035,3400.0
2011-02-17 15:05:00,36.14,36.14,36.1,36.1,14200.0,30.812,30.812,30.7779,30.7779,14200.0
2011-02-17 15:10:00,36.11,36.11,36.1,36.1,3500.0,30.7864,30.7864,30.7779,30.7779,3500.0
2011-02-17 15:15:00,36.11,36.11,36.1,36.11,3900.0,30.7864,30.7864,30.7779,30.7864,3900.0
2011-02-17 15:20:00,36.11,36.14,36.1,36.12,25000.0,30.7864,30.812,30.7779,30.795,25000.0
2011-02-17 15:25:00,36.13,36.13,36.1,36.1,4900.0,30.8035,30.8035,30.7779,30.7779,4900.0
2011-02-17 15:30:00,36.1,36.11,36.07,36.07,10400.0,30.7779,30.7864,30.7523,30.7523,10400.0
2011-02-17 15:35:00,36.08,36.09,36.07,36.09,7500.0,30.7609,30.7694,30.7523,30.7694,7500.0
2011-02-17 15:40:00,36.1,36.13,36.09,36.11,9900.0,30.7779,30.8035,30.7694,30.7864,9900.0
2011-02-17 15:45:00,36.12,36.13,36.07,36.07,12600.0,30.795,30.8035,30.7523,30.7523,12600.0
2011-02-17 15:50:00,36.07,36.08,36.05,36.07,16000.0,30.7523,30.7609,30.7353,30.7523,16000.0
2011-02-17 15:55:00,36.07,36.09,36.04,36.07,37400.0,30.7523,30.7694,30.7268,30.7523,37400.0
2011-02-18 09:30:00,36.08,36.22,36.03,36.08,99500.0,30.7609,30.8802,30.7182,30.7609,99500.0
2011-02-18 09:35:00,36.11,36.11,35.99,35.99,4600.0,30.7864,30.7864,30.6841,30.6841,4600.0
2011-02-18 09:40:00,36.0,36.03,35.99,36.0,6600.0,30.6927,30.7182,30.6841,30.6927,6600.0
2011-02-18 09:45:00,36.02,36.03,36.01,36.03,3000.0,30.7097,30.7182,30.7012,30.7182,3000.0
2011-02-18 09:50:00,36.01,36.05,36.01,36.03,2400.0,30.7012,30.7353,30.7012,30.7182,2400.0
2011-02-18 09:55:00,36.04,36.04,35.98,35.98,1300.0,30.7268,30.7268,30.6756,30.6756,1300.0
2011-02-18 10:00:00,35.99,36.06,35.99,36.04,2900.0,30.6841,30.7438,30.6841,30.7268,2900.0
2011-02-18 10:05:00,36.04,36.07,36.04,36.06,2100.0,30.7268,30.7523,30.7268,30.7438,2100.0
2011-02-18 10:10:00,36.06,36.07,36.01,36.02,1700.0,30.7438,30.7523,30.7012,30.7097,1700.0
2011-02-18 10:15:00,36.02,36.02,35.99,36.02,11900.0,30.7097,30.7097,30.6841,30.7097,11900.0
2011-02-18 10:20:00,36.04,36.05,36.02,36.05,3300.0,30.7268,30.7353,30.7097,30.7353,3300.0
2011-02-18 10:25:00,36.05,36.12,36.05,36.11,3000.0,30.7353,30.795,30.7353,30.7864,3000.0
2011-02-18 10:30:00,36.12,36.12,36.1,36.11,400.0,30.795,30.795,30.7779,30.7864,400.0
2011-02-18 10:35:00,36.11,36.11,36.07,36.07,6200.0,30.7864,30.7864,30.7523,30.7523,6200.0
2011-02-18 10:40:00,36.08,36.08,36.06,36.06,3900.0,30.7609,30.7609,30.7438,30.7438,3900.0
2011-02-18 10:45:00,36.08,36.08,36.06,36.06,1200.0,30.7609,30.7609,30.7438,30.7438,1200.0
2011-02-18 10:50:00,36.07,36.07,36.06,36.06,2700.0,30.7523,30.7523,30.7438,30.7438,2700.0
2011-02-18 10:55:00,36.07,36.1,36.07,36.09,5100.0,30.7523,30.7779,30.7523,30.7694,5100.0
2011-02-18 11:00:00,36.08,36.08,36.07,36.07,1900.0,30.7609,30.7609,30.7523,30.7523,1900.0
2011-02-18 11:05:00,36.08,36.08,36.07,36.08,1100.0,30.7609,30.7609,30.7523,30.7609,1100.0
2011-02-18 11:10:00,36.08,36.08,36.07,36.07,900.0,30.7609,30.7609,30.7523,30.7523,900.0
2011-02-18 11:15:00,36.07,36.09,36.07,36.09,2800.0,30.7523,30.7694,30.7523,30.7694,2800.0
2011-02-18 11:20:00,36.1,36.13,36.1,36.1,4000.0,30.7779,30.8035,30.7779,30.7779,4000.0
2011-02-18 11:25:00,36.1,36.11,36.08,36.1,6300.0,30.7779,30.7864,30.7609,30.7779,6300.0
2011-02-18 11:30:00,36.1,36.14,36.1,36.14,4800.0,30.7779,30.812,30.7779,30.812,4800.0
2011-02-18 11:35:00,36.14,36.14,36.12,36.12,1700.0,30.812,30.812,30.795,30.795,1700.0
2011-02-18 11:40:00,36.12,36.13,36.11,36.11,2400.0,30.795,30.8035,30.7864,30.7864,2400.0
2011-02-18 11:45:00,36.11,36.11,36.09,36.11,4400.0,30.7864,30.7864,30.7694,30.7864,4400.0
2011-02-18 11:50:00,36.1,36.11,36.1,36.11,3200.0,30.7779,30.7864,30.7779,30.7864,3200.0
2011-02-18 11:55:00,36.1,36.11,36.1,36.11,700.0,30.7779,30.7864,30.7779,30.7864,700.0
2011-02-18 12:00:00,36.1,36.18,36.1,36.18,8000.0,30.7779,30.8461,30.7779,30.8461,8000.0
2011-02-18 12:05:00,36.18,36.21,36.18,36.21,2800.0,30.8461,30.8717,30.8461,30.8717,2800.0
2011-02-18 12:10:00,36.2,36.21,36.2,36.21,900.0,30.8632,30.8717,30.8632,30.8717,900.0
2011-02-18 12:15:00,36.21,36.22,36.21,36.22,2900.0,30.8717,30.8802,30.8717,30.8802,2900.0
2011-02-18 12:20:00,36.22,36.23,36.22,36.22,5700.0,30.8802,30.8887,30.8802,30.8802,5700.0
2011-02-18 12:25:00,36.22,36.23,36.22,36.22,900.0,30.8802,30.8887,30.8802,30.8802,900.0
2011-02-18 12:30:00,36.21,36.22,36.21,36.22,1200.0,30.8717,30.8802,30.8717,30.8802,1200.0
2011-02-18 12:35:00,36.22,36.22,36.2,36.2,1400.0,30.8802,30.8802,30.8632,30.8632,1400.0
2011-02-18 12:40:00,36.2,36.2,36.17,36.17,3400.0,30.8632,30.8632,30.8376,30.8376,3400.0
2011-02-18 12:45:00,36.17,36.19,36.17,36.19,2900.0,30.8376,30.8546,30.8376,30.8546,2900.0
2011-02-18 12:50:00,36.19,36.19,36.17,36.18,2600.0,30.8546,30.8546,30.8376,30.8461,2600.0
2011-02-18 12:55:00,36.18,36.19,36.16,36.16,4200.0,30.8461,30.8546,30.8291,30.8291,4200.0
2011-02-18 13:00:00,36.16,36.16,36.15,36.16,1800.0,30.8291,30.8291,30.8205,30.8291,1800.0
2011-02-18 13:05:00,36.15,36.16,36.15,36.15,1200.0,30.8205,30.8291,30.8205,30.8205,1200.0
2011-02-18 13:10:00,36.15,36.16,36.15,36.15,400.0,30.8205,30.8291,30.8205,30.8205,400.0
2011-02-18 13:15:00,36.15,36.16,36.15,36.16,400.0,30.8205,30.8291,30.8205,30.8291,400.0
2011-02-18 13:20:00,36.16,36.16,36.15,36.15,2200.0,30.8291,30.8291,30.8205,30.8205,2200.0
2011-02-18 13:25:00,36.15,36.16,36.15,36.15,3000.0,30.8205,30.8291,30.8205,30.8205,3000.0
2011-02-18 13:30:00,36.15,36.16,36.15,36.15,7700.0,30.8205,30.8291,30.8205,30.8205,7700.0
2011-02-18 13:35:00,36.15,36.16,36.15,36.16,3500.0,30.8205,30.8291,30.8205,30.8291,3500.0
2011-02-18 13:40:00,36.16,36.18,36.15,36.17,5000.0,30.8291,30.8461,30.8205,30.8376,5000.0
2011-02-18 13:45:00,36.18,36.19,36.17,36.19,3300.0,30.8461,30.8546,30.8376,30.8546,3300.0
2011-02-18 13:50:00,36.18,36.19,36.18,36.19,3700.0,30.8461,30.8546,30.8461,30.8546,3700.0
2011-02-18 13:55:00,36.19,36.22,36.19,36.22,2500.0,30.8546,30.8802,30.8546,30.8802,2500.0
2011-02-18 14:00:00,36.22,36.24,36.22,36.23,3100.0,30.8802,30.8973,30.8802,30.8887,3100.0
2011-02-18 14:05:00,36.23,36.23,36.21,36.21,1600.0,30.8887,30.8887,30.8717,30.8717,1600.0
2011-02-18 14:10:00,36.21,36.22,36.21,36.21,700.0,30.8717,30.8802,30.8717,30.8717,700.0
2011-02-18 14:15:00,36.21,36.21,36.19,36.2,6300.0,30.8717,30.8717,30.8546,30.8632,6300.0
2011-02-18 14:20:00,36.19,36.19,36.14,36.16,13300.0,30.8546,30.8546,30.812,30.8291,13300.0
2011-02-18 14:25:00,36.15,36.19,36.15,36.19,11400.0,30.8205,30.8546,30.8205,30.8546,11400.0
2011-02-18 14:30:00,36.19,36.19,36.16,36.16,2500.0,30.8546,30.8546,30.8291,30.8291,2500.0
2011-02-18 14:35:00,36.16,36.17,36.16,36.16,1500.0,30.8291,30.8376,30.8291,30.8291,1500.0
2011-02-18 14:40:00,36.16,36.17,36.16,36.17,1800.0,30.8291,30.8376,30.8291,30.8376,1800.0
2011-02-18 14:45:00,36.17,36.23,36.17,36.23,10200.0,30.8376,30.8887,30.8376,30.8887,10200.0
2011-02-18 14:50:00,36.22,36.24,36.22,36.24,11100.0,30.8802,30.8973,30.8802,30.8973,11100.0
2011-02-18 14:55:00,36.23,36.25,36.22,36.25,12000.0,30.8887,30.9058,30.8802,30.9058,12000.0
2011-02-18 15:00:00,36.25,36.25,36.24,36.25,2100.0,30.9058,30.9058,30.8973,30.9058,2100.0
2011-02-18 15:05:00,36.25,36.25,36.25,36.25,3800.0,30.9058,30.9058,30.9058,30.9058,3800.0
2011-02-18 15:10:00,36.25,36.25,36.21,36.21,4300.0,30.9058,30.9058,30.8717,30.8717,4300.0
2011-02-18 15:15:00,36.21,36.25,36.21,36.25,9800.0,30.8717,30.9058,30.8717,30.9058,9800.0
2011-02-18 15:20:00,36.24,36.28,36.24,36.28,4700.0,30.8973,30.9314,30.8973,30.9314,4700.0
2011-02-18 15:25:00,36.28,36.3,36.28,36.29,13400.0,30.9314,30.9484,30.9314,30.9399,13400.0
2011-02-18 15:30:00,36.28,36.28,36.23,36.24,8100.0,30.9314,30.9314,30.8887,30.8973,8100.0
2011-02-18 15:35:00,36.23,36.23,36.2,36.2,6700.0,30.8887,30.8887,30.8632,30.8632,6700.0
2011-02-18 15:40:00,36.21,36.25,36.2,36.24,8900.0,30.8717,30.9058,30.8632,30.8973,8900.0
2011-02-18 15:45:00,36.25,36.3,36.25,36.28,35200.0,30.9058,30.9484,30.9058,30.9314,35200.0
2011-02-18 15:50:00,36.28,36.29,36.27,36.29,10900.0,30.9314,30.9399,30.9228,30.9399,10900.0
2011-02-18 15:55:00,36.29,36.32,36.26,36.3,66200.0,30.9399,30.9655,30.9143,30.9484,66200.0
2011-02-22 09:30:00,36.05,36.14,35.77,35.77,14800.0,30.7353,30.812,30.4966,30.4966,14800.0
2011-02-22 09:35:00,35.75,35.9,35.69,35.87,7900.0,30.4795,30.6074,30.4284,30.5818,7900.0
2011-02-22 09:40:00,35.84,35.84,35.74,35.74,3700.0,30.5562,30.5562,30.471,30.471,3700.0
2011-02-22 09:45:00,35.75,35.82,35.73,35.8,6500.0,30.4795,30.5392,30.4625,30.5221,6500.0
2011-02-22 09:50:00,35.81,35.96,35.81,35.95,4700.0,30.5307,30.6585,30.5307,30.65,4700.0
2011-02-22 09:55:00,35.93,36.0,35.93,36.0,2700.0,30.633,30.6927,30.633,30.6927,2700.0
2011-02-22 10:00:00,36.03,36.07,35.95,35.96,7500.0,30.7182,30.7523,30.65,30.6585,7500.0
2011-02-22 10:05:00,35.95,35.97,35.86,35.97,6400.0,30.65,30.6671,30.5733,30.6671,6400.0
2011-02-22 10:10:00,35.97,36.0,35.96,35.96,2500.0,30.6671,30.6927,30.6585,30.6585,2500.0
2011-02-22 10:15:00,35.95,36.02,35.95,35.99,3100.0,30.65,30.7097,30.65,30.6841,3100.0
2011-02-22 10:20:00,35.97,35.98,35.95,35.97,7200.0,30.6671,30.6756,30.65,30.6671,7200.0
2011-02-22 10:25:00,35.95,35.96,35.87,35.87,3500.0,30.65,30.6585,30.5818,30.5818,3500.0
2011-02-22 10:30:00,35.89,35.9,35.79,35.79,4100.0,30.5989,30.6074,30.5136,30.5136,4100.0
2011-02-22 10:35:00,35.8,35.85,35.8,35.84,5200.0,30.5221,30.5648,30.5221,30.5562,5200.0
2011-02-22 10:40:00,35.84,35.9,35.83,35.9,5100.0,30.5562,30.6074,30.5477,30.6074,5100.0
2011-02-22 10:45:00,35.91,35.92,35.89,35.89,3000.0,30.6159,30.6244,30.5989,30.5989,3000.0
2011-02-22 10:50:00,35.91,35.91,35.89,35.9,2100.0,30.6159,30.6159,30.5989,30.6074,2100.0
2011-02-22 10:55:00,35.89,35.91,35.85,35.85,3400.0,30.5989,30.6159,30.5648,30.5648,3400.0
2011-02-22 11:00:00,35.86,35.86,35.8,35.83,10600.0,30.5733,30.5733,30.5221,30.5477,10600.0
2011-02-22 11:05:00,35.84,35.87,35.82,35.83,5800.0,30.5562,30.5818,30.5392,30.5477,5800.0
2011-02-22 11:10:00,35.84,35.85,35.77,35.77,9500.0,30.5562,30.5648,30.4966,30.4966,9500.0
2011-02-22 11:15:00,35.77,35.79,35.73,35.76,9800.0,30.4966,30.5136,30.4625,30.488,9800.0
2011-02-22 11:20:00,35.77,35.78,35.73,35.75,4500.0,30.4966,30.5051,30.4625,30.4795,4500.0
2011-02-22 11:25:00,35.72,35.76,35.72,35.76,5300.0,30.4539,30.488,30.4539,30.488,5300.0
2011-02-22 11:30:00,35.74,35.75,35.67,35.71,6900.0,30.471,30.4795,30.4113,30.4454,6900.0
2011-02-22 11:35:00,35.71,35.73,35.69,35.69,4300.0,30.4454,30.4625,30.4284,30.4284,4300.0
2011-02-22 11:40:00,35.7,35.74,35.7,35.72,3700.0,30.4369,30.471,30.4369,30.4539,3700.0
2011-02-22 11:45:00,35.72,35.72,35.66,35.71,5000.0,30.4539,30.4539,30.4028,30.4454,5000.0
2011-02-22 11:50:00,35.71,35.71,35.66,35.7,3900.0,30.4454,30.4454,30.4028,30.4369,3900.0
2011-02-22 11:55:00,35.74,35.75,35.74,35.75,1400.0,30.471,30.4795,30.471,30.4795,1400.0
2011-02-22 12:00:00,35.75,35.76,35.72,35.73,8600.0,30.4795,30.488,30.4539,30.4625,8600.0
2011-02-22 12:05:00,35.72,35.73,35.68,35.68,13500.0,30.4539,30.4625,30.4198,30.4198,13500.0
2011-02-22 12:10:00,35.69,35.69,35.59,35.66,16200.0,30.4284,30.4284,30.3431,30.4028,16200.0
2011-02-22 12:15:00,35.67,35.74,35.67,35.73,1800.0,30.4113,30.471,30.4113,30.4625,1800.0
2011-02-22 12:20:00,35.73,35.76,35.73,35.74,4000.0,30.4625,30.488,30.4625,30.471,4000.0
2011-02-22 12:25:00,35.73,35.74,35.72,35.73,3200.0,30.4625,30.471,30.4539,30.4625,3200.0
2011-02-22 12:30:00,35.72,35.73,35.69,35.71,2800.0,30.4539,30.4625,30.4284,30.4454,2800.0
2011-02-22 12:35:00,35.71,35.72,35.68,35.7,4900.0,30.4454,30.4539,30.4198,30.4369,4900.0
2011-02-22 12:40:00,35.69,35.7,35.62,35.65,10100.0,30.4284,30.4369,30.3687,30.3942,10100.0
2011-02-22 12:45:00,35.66,35.67,35.6,35.61,5500.0,30.4028,30.4113,30.3516,30.3601,5500.0
2011-02-22 12:50:00,35.6,35.62,35.56,35.59,3900.0,30.3516,30.3687,30.3175,30.3431,3900.0
2011-02-22 12:55:00,35.58,35.59,35.55,35.57,2300.0,30.3346,30.3431,30.309,30.326,2300.0
2011-02-22 13:00:00,35.56,35.64,35.56,35.64,21100.0,30.3175,30.3857,30.3175,30.3857,21100.0
2011-02-22 13:05:00,35.64,35.67,35.62,35.67,3900.0,30.3857,30.4113,30.3687,30.4113,3900.0
2011-02-22 13:10:00,35.68,35.68,35.62,35.66,9200.0,30.4198,30.4198,30.3687,30.4028,9200.0
2011-02-22 13:15:00,35.66,35.67,35.66,35.67,4300.0,30.4028,30.4113,30.4028,30.4113,4300.0
2011-02-22 13:20:00,35.66,35.66,35.57,35.59,13100.0,30.4028,30.4028,30.326,30.3431,13100.0
2011-02-22 13:25:00,35.6,35.65,35.59,35.64,10700.0,30.3516,30.3942,30.3431,30.3857,10700.0
2011-02-22 13:30:00,35.64,35.67,35.64,35.65,10100.0,30.3857,30.4113,30.3857,30.3942,10100.0
2011-02-22 13:35:00,35.65,35.71,35.65,35.69,3900.0,30.3942,30.4454,30.3942,30.4284,3900.0
2011-02-22 13:40:00,35.7,35.7,35.62,35.62,5800.0,30.4369,30.4369,30.3687,30.3687,5800.0
2011-02-22 13:45:00,35.63,35.63,35.56,35.57,8000.0,30.3772,30.3772,30.3175,30.326,8000.0
2011-02-22 13:50:00,35.57,35.63,35.57,35.63,5900.0,30.326,30.3772,30.326,30.3772,5900.0
2011-02-22 13:55:00,35.62,35.64,35.58,35.61,3900.0,30.3687,30.3857,30.3346,30.3601,3900.0
2011-02-22 14:00:00,35.59,35.6,35.56,35.6,8600.0,30.3431,30.3516,30.3175,30.3516,8600.0
2011-02-22 14:05:00,35.59,35.6,35.54,35.56,8300.0,30.3431,30.3516,30.3005,30.3175,8300.0
2011-02-22 14:10:00,35.56,35.58,35.56,35.57,3200.0,30.3175,30.3346,30.3175,30.326,3200.0
2011-02-22 14:15:00,35.56,35.58,35.56,35.58,5200.0,30.3175,30.3346,30.3175,30.3346,5200.0
2011-02-22 14:20:00,35.57,35.58,35.55,35.55,6200.0,30.326,30.3346,30.309,30.309,6200.0
2011-02-22 14:25:00,35.55,35.64,35.55,35.62,13000.0,30.309,30.3857,30.309,30.3687,13000.0
2011-02-22 14:30:00,35.62,35.66,35.62,35.65,13200.0,30.3687,30.4028,30.3687,30.3942,13200.0
2011-02-22 14:35:00,35.65,35.67,35.64,35.66,7800.0,30.3942,30.4113,30.3857,30.4028,7800.0
2011-02-22 14:40:00,35.65,35.65,35.6,35.6,11800.0,30.3942,30.3942,30.3516,30.3516,11800.0
2011-02-22 14:45:00,35.61,35.68,35.61,35.67,6400.0,30.3601,30.4198,30.3601,30.4113,6400.0
2011-02-22 14:50:00,35.66,35.69,35.63,35.63,10500.0,30.4028,30.4284,30.3772,30.3772,10500.0
2011-02-22 14:55:00,35.63,35.65,35.59,35.6,9500.0,30.3772,30.3942,30.3431,30.3516,9500.0
2011-02-22 15:00:00,35.59,35.63,35.58,35.63,10200.0,30.3431,30.3772,30.3346,30.3772,10200.0
2011-02-22 15:05:00,35.62,35.62,35.57,35.6,20800.0,30.3687,30.3687,30.326,30.3516,20800.0
2011-02-22 15:10:00,35.59,35.62,35.58,35.58,11200.0,30.3431,30.3687,30.3346,30.3346,11200.0
2011-02-22 15:15:00,35.58,35.59,35.5,35.51,10100.0,30.3346,30.3431,30.2664,30.2749,10100.0
2011-02-22 15:20:00,35.5,35.51,35.47,35.5,16200.0,30.2664,30.2749,30.2408,30.2664,16200.0
2011-02-22 15:25:00,35.51,35.54,35.49,35.49,14400.0,30.2749,30.3005,30.2578,30.2578,14400.0
2011-02-22 15:30:00,35.49,35.52,35.49,35.5,9800.0,30.2578,30.2834,30.2578,30.2664,9800.0
2011-02-22 15:35:00,35.5,35.51,35.43,35.43,11500.0,30.2664,30.2749,30.2067,30.2067,11500.0
2011-02-22 15:40:00,35.44,35.54,35.43,35.54,23000.0,30.2152,30.3005,30.2067,30.3005,23000.0
2011-02-22 15:45:00,35.54,35.54,35.48,35.48,31700.0,30.3005,30.3005,30.2493,30.2493,31700.0
2011-02-22 15:50:00,35.48,35.54,35.48,35.54,22300.0,30.2493,30.3005,30.2493,30.3005,22300.0
2011-02-22 15:55:00,35.54,35.58,35.54,35.56,59500.0,30.3005,30.3346,30.3005,30.3175,59500.0
2011-02-23 09:30:00,35.32,35.68,35.32,35.63,10100.0,30.1129,30.4198,30.1129,30.3772,10100.0
2011-02-23 09:35:00,35.61,35.63,35.5,35.5,3200.0,30.3601,30.3772,30.2664,30.2664,3200.0
2011-02-23 09:40:00,35.51,35.57,35.49,35.56,2900.0,30.2749,30.326,30.2578,30.3175,2900.0
2011-02-23 09:45:00,35.51,35.52,35.31,35.34,6900.0,30.2749,30.2834,30.1044,30.13,6900.0
2011-02-23 09:50:00,35.36,35.38,35.31,35.33,4000.0,30.147,30.1641,30.1044,30.1214,4000.0
2011-02-23 09:55:00,35.34,35.36,35.26,35.26,5200.0,30.13,30.147,30.0617,30.0617,5200.0
2011-02-23 10:00:00,35.3,35.34,35.28,35.31,14300.0,30.0958,30.13,30.0788,30.1044,14300.0
2011-02-23 10:05:00,35.31,35.33,35.25,35.26,10400.0,30.1044,30.1214,30.0532,30.0617,10400.0
2011-02-23 10:10:00,35.26,35.26,35.16,35.18,6800.0,30.0617,30.0617,29.9765,29.9935,6800.0
2011-02-23 10:15:00,35.18,35.26,35.18,35.21,7300.0,29.9935,30.0617,29.9935,30.0191,7300.0
2011-02-23 10:20:00,35.2,35.26,35.2,35.25,2900.0,30.0106,30.0617,30.0106,30.0532,2900.0
2011-02-23 10:25:00,35.21,35.27,35.2,35.21,8900.0,30.0191,30.0703,30.0106,30.0191,8900.0
2011-02-23 10:30:00,35.2,35.26,35.19,35.2,4000.0,30.0106,30.0617,30.0021,30.0106,4000.0
2011-02-23 10:35:00,35.18,35.18,35.07,35.07,8200.0,29.9935,29.9935,29.8998,29.8998,8200.0
2011-02-23 10:40:00,35.05,35.05,34.89,34.89,41100.0,29.8827,29.8827,29.7463,29.7463,41100.0
2011-02-23 10:45:00,34.9,34.93,34.89,34.91,34600.0,29.7548,29.7804,29.7463,29.7633,34600.0
2011-02-23 10:50:00,34.91,34.92,34.87,34.87,26800.0,29.7633,29.7719,29.7292,29.7292,26800.0
2011-02-23 10:55:00,34.87,34.93,34.87,34.92,6100.0,29.7292,29.7804,29.7292,29.7719,6100.0
2011-02-23 11:00:00,34.92,34.97,34.9,34.97,2900.0,29.7719,29.8145,29.7548,29.8145,2900.0
2011-02-23 11:05:00,34.96,35.02,34.96,34.99,6100.0,29.806,29.8571,29.806,29.8316,6100.0
2011-02-23 11:10:00,34.99,34.99,34.83,34.83,21800.0,29.8316,29.8316,29.6951,29.6951,21800.0
2011-02-23 11:15:00,34.83,34.84,34.79,34.83,10500.0,29.6951,29.7037,29.661,29.6951,10500.0
2011-02-23 11:20:00,34.82,34.82,34.79,34.79,2300.0,29.6866,29.6866,29.661,29.661,2300.0
2011-02-23 11:25:00,34.79,34.81,34.7,34.7,5600.0,29.661,29.6781,29.5843,29.5843,5600.0
2011-02-23 11:30:00,34.73,34.74,34.64,34.68,17500.0,29.6099,29.6184,29.5332,29.5673,17500.0
2011-02-23 11:35:00,34.68,34.7,34.63,34.66,6600.0,29.5673,29.5843,29.5246,29.5502,6600.0
2011-02-23 11:40:00,34.63,34.7,34.63,34.67,11300.0,29.5246,29.5843,29.5246,29.5587,11300.0
2011-02-23 11:45:00,34.65,34.7,34.65,34.68,3300.0,29.5417,29.5843,29.5417,29.5673,3300.0
2011-02-23 11:50:00,34.67,34.67,34.61,34.61,4000.0,29.5587,29.5587,29.5076,29.5076,4000.0
2011-02-23 11:55:00,34.61,34.64,34.55,34.55,6400.0,29.5076,29.5332,29.4564,29.4564,6400.0
2011-02-23 12:00:00,34.55,34.56,34.48,34.5,11800.0,29.4564,29.4649,29.3967,29.4138,11800.0
2011-02-23 12:05:00,34.5,34.53,34.48,34.51,7100.0,29.4138,29.4394,29.3967,29.4223,7100.0
2011-02-23 12:10:00,34.48,34.53,34.48,34.53,2600.0,29.3967,29.4394,29.3967,29.4394,2600.0
2011-02-23 12:15:00,34.53,34.59,34.5,34.59,19200.0,29.4394,29.4905,29.4138,29.4905,19200.0
2011-02-23 12:20:00,34.59,34.62,34.59,34.61,6100.0,29.4905,29.5161,29.4905,29.5076,6100.0
2011-02-23 12:25:00,34.62,34.63,34.59,34.6,4500.0,29.5161,29.5246,29.4905,29.499,4500.0
2011-02-23 12:30:00,34.62,34.63,34.59,34.62,6200.0,29.5161,29.5246,29.4905,29.5161,6200.0
2011-02-23 12:35:00,34.62,34.67,34.61,34.66,4500.0,29.5161,29.5587,29.5076,29.5502,4500.0
2011-02-23 12:40:00,34.68,34.68,34.63,34.65,6300.0,29.5673,29.5673,29.5246,29.5417,6300.0
2011-02-23 12:45:00,34.65,34.65,34.6,34.62,16100.0,29.5417,29.5417,29.499,29.5161,16100.0
2011-02-23 12:50:00,34.62,34.65,34.59,34.62,18900.0,29.5161,29.5417,29.4905,29.5161,18900.0
2011-02-23 12:55:00,34.64,34.67,34.62,34.63,16500.0,29.5332,29.5587,29.5161,29.5246,16500.0
2011-02-23 13:00:00,34.65,34.66,34.62,34.64,4300.0,29.5417,29.5502,29.5161,29.5332,4300.0
2011-02-23 13:05:00,34.64,34.65,34.62,34.63,4900.0,29.5332,29.5417,29.5161,29.5246,4900.0
2011-02-23 13:10:00,34.63,34.65,34.61,34.64,3700.0,29.5246,29.5417,29.5076,29.5332,3700.0
2011-02-23 13:15:00,34.63,34.64,34.57,34.59,30300.0,29.5246,29.5332,29.4735,29.4905,30300.0
2011-02-23 13:20:00,34.58,34.69,34.58,34.69,9000.0,29.482,29.5758,29.482,29.5758,9000.0
2011-02-23 13:25:00,34.7,34.7,34.64,34.68,7700.0,29.5843,29.5843,29.5332,29.5673,7700.0
2011-02-23 13:30:00,34.68,34.68,34.62,34.62,5700.0,29.5673,29.5673,29.5161,29.5161,5700.0
2011-02-23 13:35:00,34.62,34.68,34.62,34.65,7600.0,29.5161,29.5673,29.5161,29.5417,7600.0
2011-02-23 13:40:00,34.65,34.68,34.64,34.67,9900.0,29.5417,29.5673,29.5332,29.5587,9900.0
2011-02-23 13:45:00,34.65,34.71,34.65,34.65,8400.0,29.5417,29.5928,29.5417,29.5417,8400.0
2011-02-23 13:50:00,34.66,34.69,34.65,34.68,5200.0,29.5502,29.5758,29.5417,29.5673,5200.0
2011-02-23 13:55:00,34.68,34.7,34.67,34.7,8700.0,29.5673,29.5843,29.5587,29.5843,8700.0
2011-02-23 14:00:00,34.71,34.77,34.67,34.74,10200.0,29.5928,29.644,29.5587,29.6184,10200.0
2011-02-23 14:05:00,34.74,34.74,34.65,34.67,15500.0,29.6184,29.6184,29.5417,29.5587,15500.0
2011-02-23 14:10:00,34.66,34.67,34.6,34.63,19400.0,29.5502,29.5587,29.499,29.5246,19400.0
2011-02-23 14:15:00,34.63,34.68,34.6,34.68,10300.0,29.5246,29.5673,29.499,29.5673,10300.0
2011-02-23 14:20:00,34.69,34.74,34.68,34.68,7800.0,29.5758,29.6184,29.5673,29.5673,7800.0
2011-02-23 14:25:00,34.67,34.68,34.63,34.65,11500.0,29.5587,29.5673,29.5246,29.5417,11500.0
2011-02-23 14:30:00,34.65,34.73,34.65,34.68,16200.0,29.5417,29.6099,29.5417,29.5673,16200.0
2011-02-23 14:35:00,34.68,34.7,34.64,34.65,11600.0,29.5673,29.5843,29.5332,29.5417,11600.0
2011-02-23 14:40:00,34.65,34.7,34.65,34.69,19600.0,29.5417,29.5843,29.5417,29.5758,19600.0
2011-02-23 14:45:00,34.7,34.7,34.65,34.65,9100.0,29.5843,29.5843,29.5417,29.5417,9100.0
2011-02-23 14:50:00,34.65,34.7,34.63,34.7,9200.0,29.5417,29.5843,29.5246,29.5843,9200.0
2011-02-23 14:55:00,34.7,34.76,34.7,34.75,5400.0,29.5843,29.6355,29.5843,29.6269,5400.0
2011-02-23 15:00:00,34.76,34.76,34.7,34.7,9600.0,29.6355,29.6355,29.5843,29.5843,9600.0
2011-02-23 15:05:00,34.7,34.72,34.69,34.7,10200.0,29.5843,29.6014,29.5758,29.5843,10200.0
2011-02-23 15:10:00,34.7,34.76,34.7,34.73,9100.0,29.5843,29.6355,29.5843,29.6099,9100.0
2011-02-23 15:15:00,34.73,34.76,34.71,34.75,16500.0,29.6099,29.6355,29.5928,29.6269,16500.0
2011-02-23 15:20:00,34.76,34.84,34.76,34.82,6800.0,29.6355,29.7037,29.6355,29.6866,6800.0
2011-02-23 15:25:00,34.82,34.82,34.77,34.79,8900.0,29.6866,29.6866,29.644,29.661,8900.0
2011-02-23 15:30:00,34.8,34.81,34.75,34.8,11600.0,29.6696,29.6781,29.6269,29.6696,11600.0
2011-02-23 15:35:00,34.8,34.82,34.77,34.82,15000.0,29.6696,29.6866,29.644,29.6866,15000.0
2011-02-23 15:40:00,34.83,34.83,34.8,34.81,10200.0,29.6951,29.6951,29.6696,29.6781,10200.0
2011-02-23 15:45:00,34.78,34.8,34.73,34.79,27300.0,29.6525,29.6696,29.6099,29.661,27300.0
2011-02-23 15:50:00,34.79,34.8,34.74,34.74,17600.0,29.661,29.6696,29.6184,29.6184,17600.0
2011-02-23 15:55:00,34.74,34.77,34.71,34.74,35600.0,29.6184,29.644,29.5928,29.6184,35600.0
2011-02-24 09:30:00,34.67,34.73,34.6,34.63,10900.0,29.5587,29.6099,29.499,29.5246,10900.0
2011-02-24 09:35:00,34.65,34.75,34.6,34.65,13400.0,29.5417,29.6269,29.499,29.5417,13400.0
2011-02-24 09:40:00,34.66,34.75,34.6,34.74,4400.0,29.5502,29.6269,29.499,29.6184,4400.0
2011-02-24 09:45:00,34.73,34.75,34.68,34.69,4100.0,29.6099,29.6269,29.5673,29.5758,4100.0
2011-02-24 09:50:00,34.67,34.78,34.67,34.77,4500.0,29.5587,29.6525,29.5587,29.644,4500.0
2011-02-24 09:55:00,34.75,34.83,34.75,34.81,4000.0,29.6269,29.6951,29.6269,29.6781,4000.0
2011-02-24 10:00:00,34.8,34.84,34.68,34.74,11800.0,29.6696,29.7037,29.5673,29.6184,11800.0
2011-02-24 10:05:00,34.74,34.98,34.74,34.98,7400.0,29.6184,29.823,29.6184,29.823,7400.0
2011-02-24 10:10:00,34.96,34.97,34.87,34.9,5700.0,29.806,29.8145,29.7292,29.7548,5700.0
2011-02-24 10:15:00,34.91,34.94,34.84,34.88,5500.0,29.7633,29.7889,29.7037,29.7378,5500.0
2011-02-24 10:20:00,34.91,34.94,34.88,34.91,3600.0,29.7633,29.7889,29.7378,29.7633,3600.0
2011-02-24 10:25:00,34.9,34.91,34.83,34.89,5000.0,29.7548,29.7633,29.6951,29.7463,5000.0
2011-02-24 10:30:00,34.88,34.9,34.85,34.9,9100.0,29.7378,29.7548,29.7122,29.7548,9100.0
2011-02-24 10:35:00,34.91,34.93,34.86,34.86,5200.0,29.7633,29.7804,29.7207,29.7207,5200.0
2011-02-24 10:40:00,34.85,34.86,34.82,34.86,7600.0,29.7122,29.7207,29.6866,29.7207,7600.0
2011-02-24 10:45:00,34.86,34.88,34.82,34.85,9000.0,29.7207,29.7378,29.6866,29.7122,9000.0
2011-02-24 10:50:00,34.84,34.94,34.84,34.94,4100.0,29.7037,29.7889,29.7037,29.7889,4100.0
2011-02-24 10:55:00,34.95,34.98,34.84,34.89,7700.0,29.7974,29.823,29.7037,29.7463,7700.0
2011-02-24 11:00:00,34.89,34.9,34.85,34.85,4500.0,29.7463,29.7548,29.7122,29.7122,4500.0
2011-02-24 11:05:00,34.83,34.89,34.81,34.84,8500.0,29.6951,29.7463,29.6781,29.7037,8500.0
2011-02-24 11:10:00,34.85,34.87,34.81,34.82,11600.0,29.7122,29.7292,29.6781,29.6866,11600.0
2011-02-24 11:15:00,34.81,34.91,34.78,34.91,7200.0,29.6781,29.7633,29.6525,29.7633,7200.0
2011-02-24 11:20:00,34.89,34.89,34.83,34.83,2900.0,29.7463,29.7463,29.6951,29.6951,2900.0
2011-02-24 11:25:00,34.83,34.95,34.83,34.94,4500.0,29.6951,29.7974,29.6951,29.7889,4500.0
2011-02-24 11:30:00,34.93,34.97,34.92,34.94,4100.0,29.7804,29.8145,29.7719,29.7889,4100.0
2011-02-24 11:35:00,34.93,34.93,34.82,34.83,3200.0,29.7804,29.7804,29.6866,29.6951,3200.0
2011-02-24 11:40:00,34.84,34.86,34.82,34.83,2900.0,29.7037,29.7207,29.6866,29.6951,2900.0
2011-02-24 11:45:00,34.82,34.83,34.69,34.72,11400.0,29.6866,29.6951,29.5758,29.6014,11400.0
2011-02-24 11:50:00,34.74,34.81,34.74,34.8,4200.0,29.6184,29.6781,29.6184,29.6696,4200.0
2011-02-24 11:55:00,34.81,34.87,34.81,34.86,2800.0,29.6781,29.7292,29.6781,29.7207,2800.0
2011-02-24 12:00:00,34.86,34.9,34.77,34.8,9200.0,29.7207,29.7548,29.644,29.6696,9200.0
2011-02-24 12:05:00,34.82,34.83,34.73,34.75,8200.0,29.6866,29.6951,29.6099,29.6269,8200.0
2011-02-24 12:10:00,34.75,34.82,34.75,34.79,7200.0,29.6269,29.6866,29.6269,29.661,7200.0
2011-02-24 12:15:00,34.78,34.82,34.77,34.82,4500.0,29.6525,29.6866,29.644,29.6866,4500.0
2011-02-24 12:20:00,34.82,34.82,34.8,34.8,2300.0,29.6866,29.6866,29.6696,29.6696,2300.0
2011-02-24 12:25:00,34.81,34.81,34.75,34.76,8500.0,29.6781,29.6781,29.6269,29.6355,8500.0
2011-02-24 12:30:00,34.75,34.76,34.72,34.73,9500.0,29.6269,29.6355,29.6014,29.6099,9500.0
2011-02-24 12:35:00,34.73,34.78,34.72,34.78,11200.0,29.6099,29.6525,29.6014,29.6525,11200.0
2011-02-24 12:40:00,34.78,34.79,34.74,34.75,3200.0,29.6525,29.661,29.6184,29.6269,3200.0
2011-02-24 12:45:00,34.75,34.75,34.71,34.74,7100.0,29.6269,29.6269,29.5928,29.6184,7100.0
2011-02-24 12:50:00,34.74,34.8,34.74,34.78,6100.0,29.6184,29.6696,29.6184,29.6525,6100.0
2011-02-24 12:55:00,34.8,34.86,34.8,34.81,7900.0,29.6696,29.7207,29.6696,29.6781,7900.0
2011-02-24 13:00:00,34.8,34.8,34.75,34.79,5700.0,29.6696,29.6696,29.6269,29.661,5700.0
2011-02-24 13:05:00,34.8,34.8,34.72,34.72,6400.0,29.6696,29.6696,29.6014,29.6014,6400.0
2011-02-24 13:10:00,34.72,34.76,34.7,34.75,5700.0,29.6014,29.6355,29.5843,29.6269,5700.0
2011-02-24 13:15:00,34.75,34.81,34.73,34.77,5000.0,29.6269,29.6781,29.6099,29.644,5000.0
2011-02-24 13:20:00,34.76,34.77,34.69,34.69,4200.0,29.6355,29.644,29.5758,29.5758,4200.0
2011-02-24 13:25:00,34.7,34.71,34.68,34.71,4200.0,29.5843,29.5928,29.5673,29.5928,4200.0
2011-02-24 13:30:00,34.7,34.74,34.69,34.73,3900.0,29.5843,29.6184,29.5758,29.6099,3900.0
2011-02-24 13:35:00,34.72,34.73,34.7,34.7,3900.0,29.6014,29.6099,29.5843,29.5843,3900.0
2011-02-24 13:40:00,34.7,34.72,34.63,34.64,7800.0,29.5843,29.6014,29.5246,29.5332,7800.0
2011-02-24 13:45:00,34.63,34.64,34.59,34.63,4400.0,29.5246,29.5332,29.4905,29.5246,4400.0
2011-02-24 13:50:00,34.62,34.62,34.58,34.58,1700.0,29.5161,29.5161,29.482,29.482,1700.0
2011-02-24 13:55:00,34.56,34.57,34.52,34.56,28700.0,29.4649,29.4735,29.4308,29.4649,28700.0
2011-02-24 14:00:00,34.57,34.65,34.57,34.64,4600.0,29.4735,29.5417,29.4735,29.5332,4600.0
2011-02-24 14:05:00,34.64,34.66,34.58,34.64,8500.0,29.5332,29.5502,29.482,29.5332,8500.0
2011-02-24 14:10:00,34.65,34.73,34.65,34.71,10600.0,29.5417,29.6099,29.5417,29.5928,10600.0
2011-02-24 14:15:00,34.7,34.74,34.68,34.74,13000.0,29.5843,29.6184,29.5673,29.6184,13000.0
2011-02-24 14:20:00,34.73,34.73,34.66,34.71,8500.0,29.6099,29.6099,29.5502,29.5928,8500.0
2011-02-24 14:25:00,34.71,34.75,34.68,34.68,10900.0,29.5928,29.6269,29.5673,29.5673,10900.0
2011-02-24 14:30:00,34.68,34.8,34.64,34.8,19400.0,29.5673,29.6696,29.5332,29.6696,19400.0
2011-02-24 14:35:00,34.8,34.81,34.72,34.77,8500.0,29.6696,29.6781,29.6014,29.644,8500.0
2011-02-24 14:40:00,34.77,34.77,34.67,34.68,11100.0,29.644,29.644,29.5587,29.5673,11100.0
2011-02-24 14:45:00,34.68,34.72,34.63,34.71,12800.0,29.5673,29.6014,29.5246,29.5928,12800.0
2011-02-24 14:50:00,34.69,34.69,34.64,34.64,7000.0,29.5758,29.5758,29.5332,29.5332,7000.0
2011-02-24 14:55:00,34.65,34.7,34.65,34.68,8800.0,29.5417,29.5843,29.5417,29.5673,8800.0
2011-02-24 15:00:00,34.69,34.72,34.67,34.67,8500.0,29.5758,29.6014,29.5587,29.5587,8500.0
2011-02-24 15:05:00,34.66,34.77,34.66,34.75,5000.0,29.5502,29.644,29.5502,29.6269,5000.0
2011-02-24 15:10:00,34.76,34.79,34.71,34.78,5200.0,29.6355,29.661,29.5928,29.6525,5200.0
2011-02-24 15:15:00,34.79,34.79,34.76,34.78,4700.0,29.661,29.661,29.6355,29.6525,4700.0
2011-02-24 15:20:00,34.78,34.83,34.78,34.83,10000.0,29.6525,29.6951,29.6525,29.6951,10000.0
2011-02-24 15:25:00,34.83,34.84,34.79,34.79,7200.0,29.6951,29.7037,29.661,29.661,7200.0
2011-02-24 15:30:00,34.8,34.85,34.8,34.81,7200.0,29.6696,29.7122,29.6696,29.6781,7200.0
2011-02-24 15:35:00,34.81,34.84,34.78,34.79,11000.0,29.6781,29.7037,29.6525,29.661,11000.0
2011-02-24 15:40:00,34.78,34.82,34.74,34.82,18900.0,29.6525,29.6866,29.6184,29.6866,18900.0
2011-02-24 15:45:00,34.8,34.8,34.72,34.72,28000.0,29.6696,29.6696,29.6014,29.6014,28000.0
2011-02-24 15:50:00,34.73,34.76,34.7,34.76,25200.0,29.6099,29.6355,29.5843,29.6355,25200.0
2011-02-24 15:55:00,34.75,34.79,34.74,34.79,40700.0,29.6269,29.661,29.6184,29.661,40700.0
2011-02-25 09:30:00,34.88,34.97,34.85,34.91,3900.0,29.7378,29.8145,29.7122,29.7633,3900.0
2011-02-25 09:35:00,34.89,35.08,34.89,35.08,5700.0,29.7463,29.9083,29.7463,29.9083,5700.0
2011-02-25 09:40:00,35.06,35.06,34.93,34.96,3300.0,29.8912,29.8912,29.7804,29.806,3300.0
2011-02-25 09:45:00,34.96,35.05,34.95,35.01,4700.0,29.806,29.8827,29.7974,29.8486,4700.0
2011-02-25 09:50:00,35.03,35.03,34.95,34.95,28200.0,29.8657,29.8657,29.7974,29.7974,28200.0
2011-02-25 09:55:00,34.94,35.07,34.94,35.07,3900.0,29.7889,29.8998,29.7889,29.8998,3900.0
2011-02-25 10:00:00,35.04,35.3,35.04,35.3,28900.0,29.8742,30.0958,29.8742,30.0958,28900.0
2011-02-25 10:05:00,35.29,35.34,35.29,35.34,6300.0,30.0873,30.13,30.0873,30.13,6300.0
2011-02-25 10:10:00,35.35,35.38,35.34,35.35,4000.0,30.1385,30.1641,30.13,30.1385,4000.0
2011-02-25 10:15:00,35.37,35.37,35.29,35.29,4800.0,30.1555,30.1555,30.0873,30.0873,4800.0
2011-02-25 10:20:00,35.29,35.32,35.26,35.29,17400.0,30.0873,30.1129,30.0617,30.0873,17400.0
2011-02-25 10:25:00,35.29,35.29,35.27,35.27,2400.0,30.0873,30.0873,30.0703,30.0703,2400.0
2011-02-25 10:30:00,35.27,35.27,35.24,35.26,3300.0,30.0703,30.0703,30.0447,30.0617,3300.0
2011-02-25 10:35:00,35.27,35.3,35.27,35.29,3800.0,30.0703,30.0958,30.0703,30.0873,3800.0
2011-02-25 10:40:00,35.3,35.33,35.29,35.31,4200.0,30.0958,30.1214,30.0873,30.1044,4200.0
2011-02-25 10:45:00,35.32,35.32,35.3,35.31,9000.0,30.1129,30.1129,30.0958,30.1044,9000.0
2011-02-25 10:50:00,35.31,35.31,35.25,35.27,5700.0,30.1044,30.1044,30.0532,30.0703,5700.0
2011-02-25 10:55:00,35.27,35.27,35.25,35.26,3500.0,30.0703,30.0703,30.0532,30.0617,3500.0
2011-02-25 11:00:00,35.26,35.28,35.24,35.26,10900.0,30.0617,30.0788,30.0447,30.0617,10900.0
2011-02-25 11:05:00,35.26,35.27,35.23,35.27,10400.0,30.0617,30.0703,30.0362,30.0703,10400.0
2011-02-25 11:10:00,35.26,35.29,35.25,35.28,7200.0,30.0617,30.0873,30.0532,30.0788,7200.0
2011-02-25 11:15:00,35.27,35.28,35.24,35.24,14400.0,30.0703,30.0788,30.0447,30.0447,14400.0
2011-02-25 11:20:00,35.24,35.24,35.18,35.18,8300.0,30.0447,30.0447,29.9935,29.9935,8300.0
2011-02-25 11:25:00,35.19,35.19,35.12,35.14,5800.0,30.0021,30.0021,29.9424,29.9594,5800.0
2011-02-25 11:30:00,35.14,35.14,35.09,35.12,2200.0,29.9594,29.9594,29.9168,29.9424,2200.0
2011-02-25 11:35:00,35.12,35.13,35.1,35.1,2500.0,29.9424,29.9509,29.9253,29.9253,2500.0
2011-02-25 11:40:00,35.09,35.09,34.98,34.98,13000.0,29.9168,29.9168,29.823,29.823,13000.0
2011-02-25 11:45:00,34.98,35.02,34.97,35.02,8700.0,29.823,29.8571,29.8145,29.8571,8700.0
2011-02-25 11:50:00,35.02,35.03,34.98,35.02,5400.0,29.8571,29.8657,29.823,29.8571,5400.0
2011-02-25 11:55:00,35.04,35.04,35.01,35.02,2200.0,29.8742,29.8742,29.8486,29.8571,2200.0
2011-02-25 12:00:00,35.02,35.09,35.01,35.08,8100.0,29.8571,29.9168,29.8486,29.9083,8100.0
2011-02-25 12:05:00,35.08,35.08,35.07,35.08,2800.0,29.9083,29.9083,29.8998,29.9083,2800.0
2011-02-25 12:10:00,35.08,35.09,35.05,35.09,7700.0,29.9083,29.9168,29.8827,29.9168,7700.0
2011-02-25 12:15:00,35.07,35.11,35.07,35.11,3000.0,29.8998,29.9339,29.8998,29.9339,3000.0
2011-02-25 12:20:00,35.12,35.12,35.1,35.12,3800.0,29.9424,29.9424,29.9253,29.9424,3800.0
2011-02-25 12:25:00,35.12,35.14,35.11,35.12,3500.0,29.9424,29.9594,29.9339,29.9424,3500.0
2011-02-25 12:30:00,35.13,35.14,35.1,35.14,5700.0,29.9509,29.9594,29.9253,29.9594,5700.0
2011-02-25 12:35:00,35.15,35.15,35.12,35.13,4200.0,29.968,29.968,29.9424,29.9509,4200.0
2011-02-25 12:40:00,35.12,35.12,35.09,35.09,3900.0,29.9424,29.9424,29.9168,29.9168,3900.0
2011-02-25 12:45:00,35.09,35.13,35.09,35.12,5700.0,29.9168,29.9509,29.9168,29.9424,5700.0
2011-02-25 12:50:00,35.12,35.12,35.1,35.1,6000.0,29.9424,29.9424,29.9253,29.9253,6000.0
2011-02-25 12:55:00,35.1,35.1,35.09,35.1,1500.0,29.9253,29.9253,29.9168,29.9253,1500.0
2011-02-25 13:00:00,35.11,35.11,35.1,35.1,2400.0,29.9339,29.9339,29.9253,29.9253,2400.0
2011-02-25 13:05:00,35.11,35.14,35.11,35.14,3400.0,29.9339,29.9594,29.9339,29.9594,3400.0
2011-02-25 13:10:00,35.14,35.19,35.14,35.19,5000.0,29.9594,30.0021,29.9594,30.0021,5000.0
2011-02-25 13:15:00,35.19,35.22,35.19,35.22,5100.0,30.0021,30.0276,30.0021,30.0276,5100.0
2011-02-25 13:20:00,35.21,35.22,35.17,35.17,3400.0,30.0191,30.0276,29.985,29.985,3400.0
2011-02-25 13:25:00,35.19,35.19,35.14,35.14,5300.0,30.0021,30.0021,29.9594,29.9594,5300.0
2011-02-25 13:30:00,35.14,35.14,35.12,35.14,4500.0,29.9594,29.9594,29.9424,29.9594,4500.0
2011-02-25 13:35:00,35.14,35.14,35.11,35.12,8100.0,29.9594,29.9594,29.9339,29.9424,8100.0
2011-02-25 13:40:00,35.12,35.17,35.12,35.16,2500.0,29.9424,29.985,29.9424,29.9765,2500.0
2011-02-25 13:45:00,35.17,35.17,35.15,35.15,1700.0,29.985,29.985,29.968,29.968,1700.0
2011-02-25 13:50:00,35.15,35.17,35.14,35.14,2800.0,29.968,29.985,29.9594,29.9594,2800.0
2011-02-25 13:55:00,35.14,35.14,35.1,35.11,2600.0,29.9594,29.9594,29.9253,29.9339,2600.0
2011-02-25 14:00:00,35.11,35.13,35.09,35.12,7700.0,29.9339,29.9509,29.9168,29.9424,7700.0
2011-02-25 14:05:00,35.12,35.16,35.11,35.16,8900.0,29.9424,29.9765,29.9339,29.9765,8900.0
2011-02-25 14:10:00,35.16,35.16,35.14,35.15,1800.0,29.9765,29.9765,29.9594,29.968,1800.0
2011-02-25 14:15:00,35.15,35.16,35.14,35.14,4600.0,29.968,29.9765,29.9594,29.9594,4600.0
2011-02-25 14:20:00,35.13,35.13,35.09,35.09,26100.0,29.9509,29.9509,29.9168,29.9168,26100.0
2011-02-25 14:25:00,35.09,35.1,35.03,35.04,11600.0,29.9168,29.9253,29.8657,29.8742,11600.0
2011-02-25 14:30:00,35.04,35.07,35.03,35.06,8000.0,29.8742,29.8998,29.8657,29.8912,8000.0
2011-02-25 14:35:00,35.06,35.07,35.04,35.04,7000.0,29.8912,29.8998,29.8742,29.8742,7000.0
2011-02-25 14:40:00,35.04,35.06,35.03,35.05,7200.0,29.8742,29.8912,29.8657,29.8827,7200.0
2011-02-25 14:45:00,35.05,35.06,35.04,35.05,2200.0,29.8827,29.8912,29.8742,29.8827,2200.0
2011-02-25 14:50:00,35.05,35.07,35.02,35.05,8400.0,29.8827,29.8998,29.8571,29.8827,8400.0
2011-02-25 14:55:00,35.06,35.09,35.06,35.08,4000.0,29.8912,29.9168,29.8912,29.9083,4000.0
2011-02-25 15:00:00,35.07,35.1,35.04,35.09,10400.0,29.8998,29.9253,29.8742,29.9168,10400.0
2011-02-25 15:05:00,35.1,35.11,35.09,35.11,15500.0,29.9253,29.9339,29.9168,29.9339,15500.0
2011-02-25 15:10:00,35.12,35.14,35.11,35.13,20000.0,29.9424,29.9594,29.9339,29.9509,20000.0
2011-02-25 15:15:00,35.12,35.13,35.1,35.13,17200.0,29.9424,29.9509,29.9253,29.9509,17200.0
2011-02-25 15:20:00,35.13,35.13,35.11,35.11,4800.0,29.9509,29.9509,29.9339,29.9339,4800.0
2011-02-25 15:25:00,35.1,35.15,35.1,35.13,5100.0,29.9253,29.968,29.9253,29.9509,5100.0
2011-02-25 15:30:00,35.13,35.13,35.1,35.1,3900.0,29.9509,29.9509,29.9253,29.9253,3900.0
2011-02-25 15:35:00,35.1,35.1,35.07,35.07,9800.0,29.9253,29.9253,29.8998,29.8998,9800.0
2011-02-25 15:40:00,35.07,35.08,35.04,35.05,10500.0,29.8998,29.9083,29.8742,29.8827,10500.0
2011-02-25 15:45:00,35.05,35.15,35.05,35.15,20400.0,29.8827,29.968,29.8827,29.968,20400.0
2011-02-25 15:50:00,35.15,35.17,35.14,35.17,14000.0,29.968,29.985,29.9594,29.985,14000.0
2011-02-25 15:55:00,35.16,35.19,35.16,35.18,31000.0,29.9765,30.0021,29.9765,29.9935,31000.0
2011-02-28 09:30:00,35.28,35.38,35.17,35.38,12700.0,30.0788,30.1641,29.985,30.1641,12700.0
2011-02-28 09:35:00,35.36,35.46,35.36,35.42,5900.0,30.147,30.2323,30.147,30.1982,5900.0
2011-02-28 09:40:00,35.42,35.52,35.4,35.48,10600.0,30.1982,30.2834,30.1811,30.2493,10600.0
2011-02-28 09:45:00,35.47,35.52,35.45,35.49,2900.0,30.2408,30.2834,30.2237,30.2578,2900.0
2011-02-28 09:50:00,35.5,35.51,35.47,35.51,2300.0,30.2664,30.2749,30.2408,30.2749,2300.0
2011-02-28 09:55:00,35.5,35.54,35.5,35.53,2200.0,30.2664,30.3005,30.2664,30.2919,2200.0
2011-02-28 10:00:00,35.5,35.51,35.47,35.48,2900.0,30.2664,30.2749,30.2408,30.2493,2900.0
2011-02-28 10:05:00,35.48,35.48,35.45,35.47,6500.0,30.2493,30.2493,30.2237,30.2408,6500.0
2011-02-28 10:10:00,35.46,35.52,35.43,35.51,23000.0,30.2323,30.2834,30.2067,30.2749,23000.0
2011-02-28 10:15:00,35.52,35.55,35.49,35.55,1700.0,30.2834,30.309,30.2578,30.309,1700.0
2011-02-28 10:20:00,35.54,35.57,35.52,35.57,2500.0,30.3005,30.326,30.2834,30.326,2500.0
2011-02-28 10:25:00,35.57,35.57,35.53,35.53,900.0,30.326,30.326,30.2919,30.2919,900.0
2011-02-28 10:30:00,35.53,35.55,35.52,35.55,1800.0,30.2919,30.309,30.2834,30.309,1800.0
2011-02-28 10:35:00,35.55,35.57,35.54,35.57,2800.0,30.309,30.326,30.3005,30.326,2800.0
2011-02-28 10:40:00,35.55,35.55,35.5,35.53,1900.0,30.309,30.309,30.2664,30.2919,1900.0
2011-02-28 10:45:00,35.51,35.51,35.48,35.48,3200.0,30.2749,30.2749,30.2493,30.2493,3200.0
2011-02-28 10:50:00,35.48,35.49,35.48,35.49,1700.0,30.2493,30.2578,30.2493,30.2578,1700.0
2011-02-28 10:55:00,35.5,35.5,35.5,35.5,700.0,30.2664,30.2664,30.2664,30.2664,700.0
2011-02-28 11:00:00,35.52,35.55,35.52,35.53,1800.0,30.2834,30.309,30.2834,30.2919,1800.0
2011-02-28 11:05:00,35.52,35.55,35.52,35.54,3000.0,30.2834,30.309,30.2834,30.3005,3000.0
2011-02-28 11:10:00,35.54,35.55,35.52,35.55,3100.0,30.3005,30.309,30.2834,30.309,3100.0
2011-02-28 11:15:00,35.54,35.54,35.48,35.51,3200.0,30.3005,30.3005,30.2493,30.2749,3200.0
2011-02-28 11:20:00,35.51,35.51,35.49,35.51,1400.0,30.2749,30.2749,30.2578,30.2749,1400.0
2011-02-28 11:25:00,35.52,35.53,35.48,35.48,3300.0,30.2834,30.2919,30.2493,30.2493,3300.0
2011-02-28 11:30:00,35.48,35.49,35.48,35.49,2100.0,30.2493,30.2578,30.2493,30.2578,2100.0
2011-02-28 11:35:00,35.48,35.49,35.45,35.45,1800.0,30.2493,30.2578,30.2237,30.2237,1800.0
2011-02-28 11:40:00,35.45,35.47,35.45,35.47,1400.0,30.2237,30.2408,30.2237,30.2408,1400.0
2011-02-28 11:45:00,35.47,35.51,35.47,35.49,2300.0,30.2408,30.2749,30.2408,30.2578,2300.0
2011-02-28 11:50:00,35.49,35.52,35.49,35.5,2400.0,30.2578,30.2834,30.2578,30.2664,2400.0
2011-02-28 11:55:00,35.48,35.48,35.46,35.47,900.0,30.2493,30.2493,30.2323,30.2408,900.0
2011-02-28 12:00:00,35.47,35.51,35.46,35.49,6600.0,30.2408,30.2749,30.2323,30.2578,6600.0
2011-02-28 12:05:00,35.49,35.49,35.48,35.48,500.0,30.2578,30.2578,30.2493,30.2493,500.0
2011-02-28 12:10:00,35.5,35.52,35.5,35.51,3300.0,30.2664,30.2834,30.2664,30.2749,3300.0
2011-02-28 12:15:00,35.51,35.51,35.51,35.51,200.0,30.2749,30.2749,30.2749,30.2749,200.0
2011-02-28 12:20:00,35.5,35.51,35.5,35.51,1100.0,30.2664,30.2749,30.2664,30.2749,1100.0
2011-02-28 12:25:00,35.5,35.51,35.48,35.5,3000.0,30.2664,30.2749,30.2493,30.2664,3000.0
2011-02-28 12:30:00,35.5,35.52,35.5,35.52,2100.0,30.2664,30.2834,30.2664,30.2834,2100.0
2011-02-28 12:35:00,35.52,35.53,35.51,35.53,3000.0,30.2834,30.2919,30.2749,30.2919,3000.0
2011-02-28 12:40:00,35.52,35.52,35.51,35.52,4600.0,30.2834,30.2834,30.2749,30.2834,4600.0
2011-02-28 12:45:00,35.52,35.53,35.51,35.52,7400.0,30.2834,30.2919,30.2749,30.2834,7400.0
2011-02-28 12:50:00,35.52,35.53,35.48,35.48,9900.0,30.2834,30.2919,30.2493,30.2493,9900.0
2011-02-28 12:55:00,35.49,35.49,35.43,35.48,20000.0,30.2578,30.2578,30.2067,30.2493,20000.0
2011-02-28 13:00:00,35.48,35.48,35.45,35.45,10500.0,30.2493,30.2493,30.2237,30.2237,10500.0
2011-02-28 13:05:00,35.45,35.48,35.43,35.48,11400.0,30.2237,30.2493,30.2067,30.2493,11400.0
2011-02-28 13:10:00,35.48,35.51,35.47,35.5,3600.0,30.2493,30.2749,30.2408,30.2664,3600.0
2011-02-28 13:15:00,35.5,35.51,35.49,35.49,4700.0,30.2664,30.2749,30.2578,30.2578,4700.0
2011-02-28 13:20:00,35.49,35.5,35.46,35.47,4900.0,30.2578,30.2664,30.2323,30.2408,4900.0
2011-02-28 13:25:00,35.46,35.47,35.45,35.47,4100.0,30.2323,30.2408,30.2237,30.2408,4100.0
2011-02-28 13:30:00,35.47,35.48,35.47,35.48,3700.0,30.2408,30.2493,30.2408,30.2493,3700.0
2011-02-28 13:35:00,35.48,35.48,35.43,35.47,6500.0,30.2493,30.2493,30.2067,30.2408,6500.0
2011-02-28 13:40:00,35.48,35.49,35.47,35.48,2300.0,30.2493,30.2578,30.2408,30.2493,2300.0
2011-02-28 13:45:00,35.48,35.49,35.46,35.48,5700.0,30.2493,30.2578,30.2323,30.2493,5700.0
2011-02-28 13:50:00,35.48,35.49,35.47,35.48,2500.0,30.2493,30.2578,30.2408,30.2493,2500.0
2011-02-28 13:55:00,35.48,35.52,35.48,35.49,3100.0,30.2493,30.2834,30.2493,30.2578,3100.0
2011-02-28 14:00:00,35.49,35.5,35.45,35.48,5900.0,30.2578,30.2664,30.2237,30.2493,5900.0
2011-02-28 14:05:00,35.46,35.56,35.46,35.52,23100.0,30.2323,30.3175,30.2323,30.2834,23100.0
2011-02-28 14:10:00,35.53,35.59,35.53,35.58,12900.0,30.2919,30.3431,30.2919,30.3346,12900.0
2011-02-28 14:15:00,35.58,35.61,35.58,35.6,3600.0,30.3346,30.3601,30.3346,30.3516,3600.0
2011-02-28 14:20:00,35.59,35.6,35.59,35.59,4000.0,30.3431,30.3516,30.3431,30.3431,4000.0
2011-02-28 14:25:00,35.6,35.62,35.59,35.61,7000.0,30.3516,30.3687,30.3431,30.3601,7000.0
2011-02-28 14:30:00,35.62,35.62,35.61,35.62,1700.0,30.3687,30.3687,30.3601,30.3687,1700.0
2011-02-28 14:35:00,35.62,35.62,35.6,35.61,4200.0,30.3687,30.3687,30.3516,30.3601,4200.0
2011-02-28 14:40:00,35.61,35.61,35.6,35.6,4300.0,30.3601,30.3601,30.3516,30.3516,4300.0
2011-02-28 14:45:00,35.6,35.61,35.6,35.61,4900.0,30.3516,30.3601,30.3516,30.3601,4900.0
2011-02-28 14:50:00,35.61,35.61,35.6,35.61,3600.0,30.3601,30.3601,30.3516,30.3601,3600.0
2011-02-28 14:55:00,35.61,35.64,35.6,35.63,8100.0,30.3601,30.3857,30.3516,30.3772,8100.0
2011-02-28 15:00:00,35.64,35.65,35.6,35.61,5400.0,30.3857,30.3942,30.3516,30.3601,5400.0
2011-02-28 15:05:00,35.6,35.61,35.6,35.6,8700.0,30.3516,30.3601,30.3516,30.3516,8700.0
2011-02-28 15:10:00,35.6,35.61,35.6,35.6,6800.0,30.3516,30.3601,30.3516,30.3516,6800.0
2011-02-28 15:15:00,35.6,35.61,35.6,35.61,10800.0,30.3516,30.3601,30.3516,30.3601,10800.0
2011-02-28 15:20:00,35.6,35.63,35.6,35.62,9000.0,30.3516,30.3772,30.3516,30.3687,9000.0
2011-02-28 15:25:00,35.61,35.62,35.6,35.61,7400.0,30.3601,30.3687,30.3516,30.3601,7400.0
2011-02-28 15:30:00,35.61,35.63,35.6,35.63,10400.0,30.3601,30.3772,30.3516,30.3772,10400.0
2011-02-28 15:35:00,35.62,35.63,35.6,35.62,11500.0,30.3687,30.3772,30.3516,30.3687,11500.0
2011-02-28 15:40:00,35.61,35.61,35.6,35.6,4700.0,30.3601,30.3601,30.3516,30.3516,4700.0
2011-02-28 15:45:00,35.61,35.63,35.6,35.63,15900.0,30.3601,30.3772,30.3516,30.3772,15900.0
2011-02-28 15:50:00,35.62,35.7,35.62,35.69,30400.0,30.3687,30.4369,30.3687,30.4284,30400.0
2011-02-28 15:55:00,35.7,35.75,35.69,35.74,40500.0,30.4369,30.4795,30.4284,30.471,40500.0
2011-03-01 09:30:00,35.81,35.98,35.77,35.83,7200.0,30.5307,30.6756,30.4966,30.5477,7200.0
2011-03-01 09:35:00,35.87,35.97,35.87,35.87,3600.0,30.5818,30.6671,30.5818,30.5818,3600.0
2011-03-01 09:40:00,35.84,35.84,35.7,35.7,2000.0,30.5562,30.5562,30.4369,30.4369,2000.0
2011-03-01 09:45:00,35.68,35.72,35.66,35.7,3300.0,30.4198,30.4539,30.4028,30.4369,3300.0
2011-03-01 09:50:00,35.7,35.72,35.69,35.71,2000.0,30.4369,30.4539,30.4284,30.4454,2000.0
2011-03-01 09:55:00,35.7,35.72,35.69,35.7,2200.0,30.4369,30.4539,30.4284,30.4369,2200.0
2011-03-01 10:00:00,35.69,35.79,35.67,35.71,4900.0,30.4284,30.5136,30.4113,30.4454,4900.0
2011-03-01 10:05:00,35.7,35.7,35.64,35.69,4200.0,30.4369,30.4369,30.3857,30.4284,4200.0
2011-03-01 10:10:00,35.69,35.69,35.61,35.66,4300.0,30.4284,30.4284,30.3601,30.4028,4300.0
2011-03-01 10:15:00,35.65,35.66,35.62,35.63,2400.0,30.3942,30.4028,30.3687,30.3772,2400.0
2011-03-01 10:20:00,35.61,35.64,35.6,35.62,2900.0,30.3601,30.3857,30.3516,30.3687,2900.0
2011-03-01 10:25:00,35.63,35.66,35.59,35.59,2800.0,30.3772,30.4028,30.3431,30.3431,2800.0
2011-03-01 10:30:00,35.58,35.59,35.53,35.59,3700.0,30.3346,30.3431,30.2919,30.3431,3700.0
2011-03-01 10:35:00,35.57,35.61,35.55,35.61,3700.0,30.326,30.3601,30.309,30.3601,3700.0
2011-03-01 10:40:00,35.6,35.69,35.6,35.69,3100.0,30.3516,30.4284,30.3516,30.4284,3100.0
2011-03-01 10:45:00,35.72,35.72,35.7,35.71,1700.0,30.4539,30.4539,30.4369,30.4454,1700.0
2011-03-01 10:50:00,35.71,35.71,35.68,35.71,3700.0,30.4454,30.4454,30.4198,30.4454,3700.0
2011-03-01 10:55:00,35.72,35.83,35.72,35.83,5000.0,30.4539,30.5477,30.4539,30.5477,5000.0
2011-03-01 11:00:00,35.82,35.88,35.82,35.88,4100.0,30.5392,30.5903,30.5392,30.5903,4100.0
2011-03-01 11:05:00,35.88,35.88,35.83,35.84,2800.0,30.5903,30.5903,30.5477,30.5562,2800.0
2011-03-01 11:10:00,35.85,35.87,35.82,35.82,2200.0,30.5648,30.5818,30.5392,30.5392,2200.0
2011-03-01 11:15:00,35.82,35.83,35.82,35.83,1700.0,30.5392,30.5477,30.5392,30.5477,1700.0
2011-03-01 11:20:00,35.83,35.87,35.83,35.87,5300.0,30.5477,30.5818,30.5477,30.5818,5300.0
2011-03-01 11:25:00,35.87,35.88,35.8,35.8,5100.0,30.5818,30.5903,30.5221,30.5221,5100.0
2011-03-01 11:30:00,35.78,35.79,35.74,35.76,3900.0,30.5051,30.5136,30.471,30.488,3900.0
2011-03-01 11:35:00,35.77,35.81,35.75,35.75,8100.0,30.4966,30.5307,30.4795,30.4795,8100.0
2011-03-01 11:40:00,35.76,35.81,35.75,35.81,8600.0,30.488,30.5307,30.4795,30.5307,8600.0
2011-03-01 11:45:00,35.81,35.82,35.76,35.77,9700.0,30.5307,30.5392,30.488,30.4966,9700.0
2011-03-01 11:50:00,35.76,35.77,35.71,35.74,10300.0,30.488,30.4966,30.4454,30.471,10300.0
2011-03-01 11:55:00,35.74,35.75,35.65,35.68,20900.0,30.471,30.4795,30.3942,30.4198,20900.0
2011-03-01 12:00:00,35.67,35.67,35.61,35.63,8100.0,30.4113,30.4113,30.3601,30.3772,8100.0
2011-03-01 12:05:00,35.62,35.68,35.6,35.68,12400.0,30.3687,30.4198,30.3516,30.4198,12400.0
2011-03-01 12:10:00,35.68,35.75,35.68,35.73,17200.0,30.4198,30.4795,30.4198,30.4625,17200.0
2011-03-01 12:15:00,35.71,35.75,35.7,35.7,7600.0,30.4454,30.4795,30.4369,30.4369,7600.0
2011-03-01 12:20:00,35.71,35.72,35.68,35.69,3000.0,30.4454,30.4539,30.4198,30.4284,3000.0
2011-03-01 12:25:00,35.67,35.67,35.6,35.62,3300.0,30.4113,30.4113,30.3516,30.3687,3300.0
2011-03-01 12:30:00,35.61,35.7,35.61,35.7,9500.0,30.3601,30.4369,30.3601,30.4369,9500.0
2011-03-01 12:35:00,35.7,35.7,35.68,35.68,4400.0,30.4369,30.4369,30.4198,30.4198,4400.0
2011-03-01 12:40:00,35.68,35.7,35.68,35.7,2600.0,30.4198,30.4369,30.4198,30.4369,2600.0
2011-03-01 12:45:00,35.69,35.7,35.67,35.69,1700.0,30.4284,30.4369,30.4113,30.4284,1700.0
2011-03-01 12:50:00,35.68,35.69,35.61,35.61,3400.0,30.4198,30.4284,30.3601,30.3601,3400.0
2011-03-01 12:55:00,35.62,35.67,35.61,35.66,8000.0,30.3687,30.4113,30.3601,30.4028,8000.0
2011-03-01 13:00:00,35.66,35.68,35.61,35.61,17900.0,30.4028,30.4198,30.3601,30.3601,17900.0
2011-03-01 13:05:00,35.6,35.6,35.58,35.59,2600.0,30.3516,30.3516,30.3346,30.3431,2600.0
2011-03-01 13:10:00,35.59,35.65,35.58,35.63,7100.0,30.3431,30.3942,30.3346,30.3772,7100.0
2011-03-01 13:15:00,35.64,35.66,35.59,35.66,9600.0,30.3857,30.4028,30.3431,30.4028,9600.0
2011-03-01 13:20:00,35.65,35.67,35.61,35.65,7800.0,30.3942,30.4113,30.3601,30.3942,7800.0
2011-03-01 13:25:00,35.64,35.64,35.55,35.59,15800.0,30.3857,30.3857,30.309,30.3431,15800.0
2011-03-01 13:30:00,35.59,35.63,35.59,35.63,6300.0,30.3431,30.3772,30.3431,30.3772,6300.0
2011-03-01 13:35:00,35.63,35.66,35.63,35.66,3200.0,30.3772,30.4028,30.3772,30.4028,3200.0
2011-03-01 13:40:00,35.64,35.65,35.61,35.62,9000.0,30.3857,30.3942,30.3601,30.3687,9000.0
2011-03-01 13:45:00,35.62,35.66,35.62,35.63,6000.0,30.3687,30.4028,30.3687,30.3772,6000.0
2011-03-01 13:50:00,35.62,35.64,35.6,35.63,13700.0,30.3687,30.3857,30.3516,30.3772,13700.0
2011-03-01 13:55:00,35.64,35.67,35.64,35.67,4300.0,30.3857,30.4113,30.3857,30.4113,4300.0
2011-03-01 14:00:00,35.66,35.66,35.59,35.61,22000.0,30.4028,30.4028,30.3431,30.3601,22000.0
2011-03-01 14:05:00,35.6,35.61,35.55,35.6,14700.0,30.3516,30.3601,30.309,30.3516,14700.0
2011-03-01 14:10:00,35.59,35.61,35.55,35.58,38200.0,30.3431,30.3601,30.309,30.3346,38200.0
2011-03-01 14:15:00,35.58,35.6,35.57,35.6,19300.0,30.3346,30.3516,30.326,30.3516,19300.0
2011-03-01 14:20:00,35.59,35.59,35.54,35.55,9200.0,30.3431,30.3431,30.3005,30.309,9200.0
2011-03-01 14:25:00,35.55,35.57,35.52,35.53,6400.0,30.309,30.326,30.2834,30.2919,6400.0
2011-03-01 14:30:00,35.52,35.54,35.51,35.52,7100.0,30.2834,30.3005,30.2749,30.2834,7100.0
2011-03-01 14:35:00,35.51,35.52,35.46,35.47,6000.0,30.2749,30.2834,30.2323,30.2408,6000.0
2011-03-01 14:40:00,35.47,35.48,35.45,35.46,3400.0,30.2408,30.2493,30.2237,30.2323,3400.0
2011-03-01 14:45:00,35.46,35.48,35.45,35.45,4900.0,30.2323,30.2493,30.2237,30.2237,4900.0
2011-03-01 14:50:00,35.46,35.49,35.43,35.43,16300.0,30.2323,30.2578,30.2067,30.2067,16300.0
2011-03-01 14:55:00,35.43,35.43,35.36,35.37,9600.0,30.2067,30.2067,30.147,30.1555,9600.0
2011-03-01 15:00:00,35.38,35.48,35.37,35.47,24400.0,30.1641,30.2493,30.1555,30.2408,24400.0
2011-03-01 15:05:00,35.47,35.48,35.46,35.48,23500.0,30.2408,30.2493,30.2323,30.2493,23500.0
2011-03-01 15:10:00,35.48,35.52,35.47,35.5,42900.0,30.2493,30.2834,30.2408,30.2664,42900.0
2011-03-01 15:15:00,35.5,35.59,35.49,35.58,19900.0,30.2664,30.3431,30.2578,30.3346,19900.0
2011-03-01 15:20:00,35.58,35.6,35.57,35.59,14400.0,30.3346,30.3516,30.326,30.3431,14400.0
2011-03-01 15:25:00,35.59,35.6,35.54,35.54,19400.0,30.3431,30.3516,30.3005,30.3005,19400.0
2011-03-01 15:30:00,35.54,35.6,35.54,35.59,16300.0,30.3005,30.3516,30.3005,30.3431,16300.0
2011-03-01 15:35:00,35.59,35.59,35.54,35.55,9600.0,30.3431,30.3431,30.3005,30.309,9600.0
2011-03-01 15:40:00,35.56,35.61,35.55,35.58,11600.0,30.3175,30.3601,30.309,30.3346,11600.0
2011-03-01 15:45:00,35.58,35.61,35.55,35.58,52900.0,30.3346,30.3601,30.309,30.3346,52900.0
2011-03-01 15:50:00,35.57,35.63,35.57,35.58,49400.0,30.326,30.3772,30.326,30.3346,49400.0
2011-03-01 15:55:00,35.58,35.63,35.55,35.55,82200.0,30.3346,30.3772,30.309,30.309,82200.0
2011-03-02 09:30:00,35.45,35.54,35.45,35.49,8300.0,30.2237,30.3005,30.2237,30.2578,8300.0
2011-03-02 09:35:00,35.54,35.64,35.5,35.61,19400.0,30.3005,30.3857,30.2664,30.3601,19400.0
2011-03-02 09:40:00,35.63,35.69,35.6,35.6,4000.0,30.3772,30.4284,30.3516,30.3516,4000.0
2011-03-02 09:45:00,35.6,35.65,35.6,35.62,7600.0,30.3516,30.3942,30.3516,30.3687,7600.0
2011-03-02 09:50:00,35.63,35.7,35.6,35.67,4000.0,30.3772,30.4369,30.3516,30.4113,4000.0
2011-03-02 09:55:00,35.68,35.69,35.63,35.64,2100.0,30.4198,30.4284,30.3772,30.3857,2100.0
2011-03-02 10:00:00,35.63,35.7,35.63,35.69,6000.0,30.3772,30.4369,30.3772,30.4284,6000.0
2011-03-02 10:05:00,35.7,35.72,35.64,35.64,3100.0,30.4369,30.4539,30.3857,30.3857,3100.0
2011-03-02 10:10:00,35.65,35.65,35.62,35.63,2200.0,30.3942,30.3942,30.3687,30.3772,2200.0
2011-03-02 10:15:00,35.63,35.68,35.62,35.67,3800.0,30.3772,30.4198,30.3687,30.4113,3800.0
2011-03-02 10:20:00,35.67,35.69,35.65,35.66,4200.0,30.4113,30.4284,30.3942,30.4028,4200.0
2011-03-02 10:25:00,35.62,35.66,35.61,35.61,2400.0,30.3687,30.4028,30.3601,30.3601,2400.0
2011-03-02 10:30:00,35.61,35.67,35.6,35.67,6100.0,30.3601,30.4113,30.3516,30.4113,6100.0
2011-03-02 10:35:00,35.67,35.72,35.67,35.72,3700.0,30.4113,30.4539,30.4113,30.4539,3700.0
2011-03-02 10:40:00,35.72,35.73,35.69,35.7,1800.0,30.4539,30.4625,30.4284,30.4369,1800.0
2011-03-02 10:45:00,35.68,35.72,35.67,35.72,3700.0,30.4198,30.4539,30.4113,30.4539,3700.0
2011-03-02 10:50:00,35.72,35.79,35.7,35.77,5800.0,30.4539,30.5136,30.4369,30.4966,5800.0
2011-03-02 10:55:00,35.74,35.79,35.74,35.79,2500.0,30.471,30.5136,30.471,30.5136,2500.0
2011-03-02 11:00:00,35.78,35.8,35.76,35.79,4600.0,30.5051,30.5221,30.488,30.5136,4600.0
2011-03-02 11:05:00,35.79,35.79,35.75,35.77,6500.0,30.5136,30.5136,30.4795,30.4966,6500.0
2011-03-02 11:10:00,35.75,35.77,35.7,35.76,14400.0,30.4795,30.4966,30.4369,30.488,14400.0
2011-03-02 11:15:00,35.74,35.78,35.71,35.72,13500.0,30.471,30.5051,30.4454,30.4539,13500.0
2011-03-02 11:20:00,35.72,35.72,35.68,35.7,2000.0,30.4539,30.4539,30.4198,30.4369,2000.0
2011-03-02 11:25:00,35.69,35.69,35.65,35.67,4500.0,30.4284,30.4284,30.3942,30.4113,4500.0
2011-03-02 11:30:00,35.66,35.7,35.63,35.7,11500.0,30.4028,30.4369,30.3772,30.4369,11500.0
2011-03-02 11:35:00,35.7,35.72,35.69,35.72,5600.0,30.4369,30.4539,30.4284,30.4539,5600.0
2011-03-02 11:40:00,35.72,35.74,35.66,35.66,7000.0,30.4539,30.471,30.4028,30.4028,7000.0
2011-03-02 11:45:00,35.64,35.64,35.58,35.6,4600.0,30.3857,30.3857,30.3346,30.3516,4600.0
2011-03-02 11:50:00,35.61,35.64,35.6,35.61,3300.0,30.3601,30.3857,30.3516,30.3601,3300.0
2011-03-02 11:55:00,35.59,35.6,35.51,35.51,4000.0,30.3431,30.3516,30.2749,30.2749,4000.0
2011-03-02 12:00:00,35.5,35.59,35.48,35.58,6100.0,30.2664,30.3431,30.2493,30.3346,6100.0
2011-03-02 12:05:00,35.6,35.6,35.56,35.58,2100.0,30.3516,30.3516,30.3175,30.3346,2100.0
2011-03-02 12:10:00,35.58,35.63,35.58,35.62,13800.0,30.3346,30.3772,30.3346,30.3687,13800.0
2011-03-02 12:15:00,35.62,35.66,35.62,35.66,4900.0,30.3687,30.4028,30.3687,30.4028,4900.0
2011-03-02 12:20:00,35.66,35.71,35.66,35.7,2500.0,30.4028,30.4454,30.4028,30.4369,2500.0
2011-03-02 12:25:00,35.71,35.72,35.68,35.68,1500.0,30.4454,30.4539,30.4198,30.4198,1500.0
2011-03-02 12:30:00,35.68,35.76,35.68,35.73,3200.0,30.4198,30.488,30.4198,30.4625,3200.0
2011-03-02 12:35:00,35.73,35.79,35.73,35.79,5400.0,30.4625,30.5136,30.4625,30.5136,5400.0
2011-03-02 12:40:00,35.79,35.8,35.76,35.78,5300.0,30.5136,30.5221,30.488,30.5051,5300.0
2011-03-02 12:45:00,35.78,35.8,35.77,35.78,5500.0,30.5051,30.5221,30.4966,30.5051,5500.0
2011-03-02 12:50:00,35.78,35.79,35.77,35.78,900.0,30.5051,30.5136,30.4966,30.5051,900.0
2011-03-02 12:55:00,35.77,35.8,35.77,35.78,4800.0,30.4966,30.5221,30.4966,30.5051,4800.0
2011-03-02 13:00:00,35.79,35.8,35.78,35.8,7400.0,30.5136,30.5221,30.5051,30.5221,7400.0
2011-03-02 13:05:00,35.79,35.8,35.73,35.73,3500.0,30.5136,30.5221,30.4625,30.4625,3500.0
2011-03-02 13:10:00,35.73,35.73,35.69,35.71,5900.0,30.4625,30.4625,30.4284,30.4454,5900.0
2011-03-02 13:15:00,35.71,35.73,35.7,35.7,3600.0,30.4454,30.4625,30.4369,30.4369,3600.0
2011-03-02 13:20:00,35.71,35.76,35.7,35.76,3800.0,30.4454,30.488,30.4369,30.488,3800.0
2011-03-02 13:25:00,35.76,35.76,35.74,35.74,2800.0,30.488,30.488,30.471,30.471,2800.0
2011-03-02 13:30:00,35.74,35.76,35.73,35.73,4100.0,30.471,30.488,30.4625,30.4625,4100.0
2011-03-02 13:35:00,35.73,35.74,35.72,35.74,3100.0,30.4625,30.471,30.4539,30.471,3100.0
2011-03-02 13:40:00,35.73,35.73,35.68,35.69,4600.0,30.4625,30.4625,30.4198,30.4284,4600.0
2011-03-02 13:45:00,35.68,35.7,35.63,35.7,7000.0,30.4198,30.4369,30.3772,30.4369,7000.0
2011-03-02 13:50:00,35.7,35.75,35.7,35.7,5000.0,30.4369,30.4795,30.4369,30.4369,5000.0
2011-03-02 13:55:00,35.71,35.72,35.66,35.68,4600.0,30.4454,30.4539,30.4028,30.4198,4600.0
2011-03-02 14:00:00,35.68,35.71,35.64,35.64,6800.0,30.4198,30.4454,30.3857,30.3857,6800.0
2011-03-02 14:05:00,35.66,35.78,35.66,35.78,6100.0,30.4028,30.5051,30.4028,30.5051,6100.0
2011-03-02 14:10:00,35.77,35.81,35.77,35.81,3300.0,30.4966,30.5307,30.4966,30.5307,3300.0
2011-03-02 14:15:00,35.8,35.82,35.74,35.74,4700.0,30.5221,30.5392,30.471,30.471,4700.0
2011-03-02 14:20:00,35.75,35.78,35.73,35.75,5600.0,30.4795,30.5051,30.4625,30.4795,5600.0
2011-03-02 14:25:00,35.73,35.75,35.7,35.74,4600.0,30.4625,30.4795,30.4369,30.471,4600.0
2011-03-02 14:30:00,35.73,35.75,35.71,35.75,7400.0,30.4625,30.4795,30.4454,30.4795,7400.0
2011-03-02 14:35:00,35.75,35.85,35.75,35.81,10100.0,30.4795,30.5648,30.4795,30.5307,10100.0
2011-03-02 14:40:00,35.82,35.85,35.81,35.84,6600.0,30.5392,30.5648,30.5307,30.5562,6600.0
2011-03-02 14:45:00,35.85,35.92,35.84,35.88,17800.0,30.5648,30.6244,30.5562,30.5903,17800.0
2011-03-02 14:50:00,35.88,35.89,35.87,35.88,8300.0,30.5903,30.5989,30.5818,30.5903,8300.0
2011-03-02 14:55:00,35.86,35.88,35.82,35.84,10100.0,30.5733,30.5903,30.5392,30.5562,10100.0
2011-03-02 15:00:00,35.85,35.9,35.85,35.89,11100.0,30.5648,30.6074,30.5648,30.5989,11100.0
2011-03-02 15:05:00,35.9,35.96,35.89,35.95,9600.0,30.6074,30.6585,30.5989,30.65,9600.0
2011-03-02 15:10:00,35.95,35.96,35.92,35.93,18700.0,30.65,30.6585,30.6244,30.633,18700.0
2011-03-02 15:15:00,35.92,35.93,35.91,35.92,11200.0,30.6244,30.633,30.6159,30.6244,11200.0
2011-03-02 15:20:00,35.93,35.97,35.92,35.93,9800.0,30.633,30.6671,30.6244,30.633,9800.0
2011-03-02 15:25:00,35.93,35.95,35.9,35.9,10100.0,30.633,30.65,30.6074,30.6074,10100.0
2011-03-02 15:30:00,35.9,35.93,35.89,35.93,21500.0,30.6074,30.633,30.5989,30.633,21500.0
2011-03-02 15:35:00,35.92,35.93,35.9,35.91,10000.0,30.6244,30.633,30.6074,30.6159,10000.0
2011-03-02 15:40:00,35.91,35.92,35.88,35.88,17200.0,30.6159,30.6244,30.5903,30.5903,17200.0
2011-03-02 15:45:00,35.88,35.88,35.83,35.86,41100.0,30.5903,30.5903,30.5477,30.5733,41100.0
2011-03-02 15:50:00,35.85,35.86,35.81,35.81,13500.0,30.5648,30.5733,30.5307,30.5307,13500.0
2011-03-02 15:55:00,35.81,35.83,35.77,35.81,48200.0,30.5307,30.5477,30.4966,30.5307,48200.0
2011-03-03 09:30:00,36.09,36.35,36.09,36.25,12300.0,30.7694,30.9911,30.7694,30.9058,12300.0
2011-03-03 09:35:00,36.25,36.25,36.19,36.2,3800.0,30.9058,30.9058,30.8546,30.8632,3800.0
2011-03-03 09:40:00,36.18,36.31,36.17,36.27,6500.0,30.8461,30.9569,30.8376,30.9228,6500.0
2011-03-03 09:45:00,36.31,36.33,36.26,36.26,8200.0,30.9569,30.974,30.9143,30.9143,8200.0
2011-03-03 09:50:00,36.25,36.35,36.25,36.31,11400.0,30.9058,30.9911,30.9058,30.9569,11400.0
2011-03-03 09:55:00,36.29,36.36,36.27,36.35,8800.0,30.9399,30.9996,30.9228,30.9911,8800.0
2011-03-03 10:00:00,36.33,36.37,36.31,36.34,5100.0,30.974,31.0081,30.9569,30.9825,5100.0
2011-03-03 10:05:00,36.34,36.36,36.26,36.29,4200.0,30.9825,30.9996,30.9143,30.9399,4200.0
2011-03-03 10:10:00,36.28,36.29,36.24,36.28,12300.0,30.9314,30.9399,30.8973,30.9314,12300.0
2011-03-03 10:15:00,36.26,36.3,36.22,36.22,4600.0,30.9143,30.9484,30.8802,30.8802,4600.0
2011-03-03 10:20:00,36.18,36.23,36.18,36.22,4600.0,30.8461,30.8887,30.8461,30.8802,4600.0
2011-03-03 10:25:00,36.23,36.32,36.23,36.3,5700.0,30.8887,30.9655,30.8887,30.9484,5700.0
2011-03-03 10:30:00,36.23,36.31,36.23,36.26,3900.0,30.8887,30.9569,30.8887,30.9143,3900.0
2011-03-03 10:35:00,36.26,36.3,36.26,36.3,4700.0,30.9143,30.9484,30.9143,30.9484,4700.0
2011-03-03 10:40:00,36.3,36.38,36.3,36.38,4700.0,30.9484,31.0166,30.9484,31.0166,4700.0
2011-03-03 10:45:00,36.38,36.44,36.36,36.37,26600.0,31.0166,31.0678,30.9996,31.0081,26600.0
2011-03-03 10:50:00,36.38,36.38,36.37,36.37,4300.0,31.0166,31.0166,31.0081,31.0081,4300.0
2011-03-03 10:55:00,36.36,36.36,36.29,36.31,2100.0,30.9996,30.9996,30.9399,30.9569,2100.0
2011-03-03 11:00:00,36.31,36.35,36.31,36.34,1100.0,30.9569,30.9911,30.9569,30.9825,1100.0
2011-03-03 11:05:00,36.36,36.36,36.33,36.33,2000.0,30.9996,30.9996,30.974,30.974,2000.0
2011-03-03 11:10:00,36.34,36.34,36.3,36.3,2900.0,30.9825,30.9825,30.9484,30.9484,2900.0
2011-03-03 11:15:00,36.31,36.37,36.31,36.35,2400.0,30.9569,31.0081,30.9569,30.9911,2400.0
2011-03-03 11:20:00,36.34,36.38,36.33,36.37,3000.0,30.9825,31.0166,30.974,31.0081,3000.0
2011-03-03 11:25:00,36.36,36.37,36.33,36.33,1900.0,30.9996,31.0081,30.974,30.974,1900.0
2011-03-03 11:30:00,36.34,36.36,36.34,36.36,2700.0,30.9825,30.9996,30.9825,30.9996,2700.0
2011-03-03 11:35:00,36.34,36.34,36.31,36.32,1400.0,30.9825,30.9825,30.9569,30.9655,1400.0
2011-03-03 11:40:00,36.31,36.34,36.31,36.34,900.0,30.9569,30.9825,30.9569,30.9825,900.0
2011-03-03 11:45:00,36.34,36.36,36.33,36.36,1700.0,30.9825,30.9996,30.974,30.9996,1700.0
2011-03-03 11:50:00,36.37,36.38,36.36,36.38,5700.0,31.0081,31.0166,30.9996,31.0166,5700.0
2011-03-03 11:55:00,36.38,36.38,36.37,36.37,1900.0,31.0166,31.0166,31.0081,31.0081,1900.0
2011-03-03 12:00:00,36.36,36.36,36.31,36.31,4300.0,30.9996,30.9996,30.9569,30.9569,4300.0
2011-03-03 12:05:00,36.3,36.31,36.29,36.29,2000.0,30.9484,30.9569,30.9399,30.9399,2000.0
2011-03-03 12:10:00,36.29,36.3,36.29,36.29,1600.0,30.9399,30.9484,30.9399,30.9399,1600.0
2011-03-03 12:15:00,36.29,36.3,36.29,36.29,1200.0,30.9399,30.9484,30.9399,30.9399,1200.0
2011-03-03 12:20:00,36.28,36.32,36.28,36.32,3900.0,30.9314,30.9655,30.9314,30.9655,3900.0
2011-03-03 12:25:00,36.31,36.31,36.28,36.28,4300.0,30.9569,30.9569,30.9314,30.9314,4300.0
2011-03-03 12:30:00,36.27,36.28,36.27,36.28,1500.0,30.9228,30.9314,30.9228,30.9314,1500.0
2011-03-03 12:35:00,36.28,36.28,36.27,36.28,7000.0,30.9314,30.9314,30.9228,30.9314,7000.0
2011-03-03 12:40:00,36.28,36.3,36.27,36.3,10000.0,30.9314,30.9484,30.9228,30.9484,10000.0
2011-03-03 12:45:00,36.3,36.33,36.25,36.33,25200.0,30.9484,30.974,30.9058,30.974,25200.0
2011-03-03 12:50:00,36.34,36.35,36.32,36.35,6400.0,30.9825,30.9911,30.9655,30.9911,6400.0
2011-03-03 12:55:00,36.35,36.36,36.28,36.35,37400.0,30.9911,30.9996,30.9314,30.9911,37400.0
2011-03-03 13:00:00,36.35,36.36,36.31,36.32,4100.0,30.9911,30.9996,30.9569,30.9655,4100.0
2011-03-03 13:05:00,36.33,36.33,36.31,36.32,3100.0,30.974,30.974,30.9569,30.9655,3100.0
2011-03-03 13:10:00,36.33,36.34,36.31,36.33,2100.0,30.974,30.9825,30.9569,30.974,2100.0
2011-03-03 13:15:00,36.33,36.34,36.32,36.33,3000.0,30.974,30.9825,30.9655,30.974,3000.0
2011-03-03 13:20:00,36.34,36.35,36.33,36.35,3100.0,30.9825,30.9911,30.974,30.9911,3100.0
2011-03-03 13:25:00,36.35,36.4,36.31,36.31,6500.0,30.9911,31.0337,30.9569,30.9569,6500.0
2011-03-03 13:30:00,36.31,36.35,36.31,36.35,2300.0,30.9569,30.9911,30.9569,30.9911,2300.0
2011-03-03 13:35:00,36.35,36.38,36.35,36.37,7500.0,30.9911,31.0166,30.9911,31.0081,7500.0
2011-03-03 13:40:00,36.36,36.37,36.33,36.33,6700.0,30.9996,31.0081,30.974,30.974,6700.0
2011-03-03 13:45:00,36.33,36.33,36.31,36.31,5800.0,30.974,30.974,30.9569,30.9569,5800.0
2011-03-03 13:50:00,36.32,36.33,36.31,36.32,2800.0,30.9655,30.974,30.9569,30.9655,2800.0
2011-03-03 13:55:00,36.33,36.33,36.31,36.32,3700.0,30.974,30.974,30.9569,30.9655,3700.0
2011-03-03 14:00:00,36.34,36.38,36.33,36.38,3600.0,30.9825,31.0166,30.974,31.0166,3600.0
2011-03-03 14:05:00,36.37,36.39,36.37,36.39,4100.0,31.0081,31.0252,31.0081,31.0252,4100.0
2011-03-03 14:10:00,36.39,36.46,36.39,36.44,11100.0,31.0252,31.0848,31.0252,31.0678,11100.0
2011-03-03 14:15:00,36.44,36.45,36.42,36.42,2700.0,31.0678,31.0763,31.0507,31.0507,2700.0
2011-03-03 14:20:00,36.41,36.43,36.38,36.38,13700.0,31.0422,31.0593,31.0166,31.0166,13700.0
2011-03-03 14:25:00,36.38,36.4,36.37,36.38,7100.0,31.0166,31.0337,31.0081,31.0166,7100.0
2011-03-03 14:30:00,36.39,36.41,36.39,36.4,3000.0,31.0252,31.0422,31.0252,31.0337,3000.0
2011-03-03 14:35:00,36.41,36.46,36.41,36.45,4900.0,31.0422,31.0848,31.0422,31.0763,4900.0
2011-03-03 14:40:00,36.44,36.45,36.43,36.45,2800.0,31.0678,31.0763,31.0593,31.0763,2800.0
2011-03-03 14:45:00,36.44,36.47,36.44,36.45,3800.0,31.0678,31.0934,31.0678,31.0763,3800.0
2011-03-03 14:50:00,36.45,36.5,36.45,36.49,8900.0,31.0763,31.1189,31.0763,31.1104,8900.0
2011-03-03 14:55:00,36.49,36.53,36.49,36.52,5800.0,31.1104,31.1445,31.1104,31.136,5800.0
2011-03-03 15:00:00,36.52,36.53,36.49,36.5,3800.0,31.136,31.1445,31.1104,31.1189,3800.0
2011-03-03 15:05:00,36.5,36.52,36.49,36.5,7600.0,31.1189,31.136,31.1104,31.1189,7600.0
2011-03-03 15:10:00,36.49,36.5,36.48,36.49,6000.0,31.1104,31.1189,31.1019,31.1104,6000.0
2011-03-03 15:15:00,36.48,36.48,36.45,36.47,4900.0,31.1019,31.1019,31.0763,31.0934,4900.0
2011-03-03 15:20:00,36.46,36.47,36.44,36.44,4400.0,31.0848,31.0934,31.0678,31.0678,4400.0
2011-03-03 15:25:00,36.44,36.44,36.41,36.42,5400.0,31.0678,31.0678,31.0422,31.0507,5400.0
2011-03-03 15:30:00,36.42,36.47,36.42,36.46,12300.0,31.0507,31.0934,31.0507,31.0848,12300.0
2011-03-03 15:35:00,36.46,36.48,36.45,36.48,7900.0,31.0848,31.1019,31.0763,31.1019,7900.0
2011-03-03 15:40:00,36.48,36.51,36.47,36.51,15200.0,31.1019,31.1275,31.0934,31.1275,15200.0
2011-03-03 15:45:00,36.51,36.54,36.5,36.51,24400.0,31.1275,31.153,31.1189,31.1275,24400.0
2011-03-03 15:50:00,36.51,36.55,36.51,36.54,22200.0,31.1275,31.1616,31.1275,31.153,22200.0
2011-03-03 15:55:00,36.54,36.58,36.53,36.56,64100.0,31.153,31.1871,31.1445,31.1701,64100.0
2011-03-04 09:30:00,36.58,36.67,36.41,36.41,5300.0,31.1871,31.2639,31.0422,31.0422,5300.0
2011-03-04 09:35:00,36.39,36.41,36.35,36.36,2400.0,31.0252,31.0422,30.9911,30.9996,2400.0
2011-03-04 09:40:00,36.4,36.42,36.32,36.34,2100.0,31.0337,31.0507,30.9655,30.9825,2100.0
2011-03-04 09:45:00,36.3,36.38,36.3,36.38,500.0,30.9484,31.0166,30.9484,31.0166,500.0
2011-03-04 09:50:00,36.38,36.38,36.33,36.36,3100.0,31.0166,31.0166,30.974,30.9996,3100.0
2011-03-04 09:55:00,36.39,36.41,36.37,36.37,2100.0,31.0252,31.0422,31.0081,31.0081,2100.0
2011-03-04 10:00:00,36.38,36.42,36.36,36.36,6100.0,31.0166,31.0507,30.9996,30.9996,6100.0
2011-03-04 10:05:00,36.36,36.38,36.35,36.36,25700.0,30.9996,31.0166,30.9911,30.9996,25700.0
2011-03-04 10:10:00,36.36,36.37,36.34,36.36,13900.0,30.9996,31.0081,30.9825,30.9996,13900.0
2011-03-04 10:15:00,36.36,36.37,36.35,36.36,15600.0,30.9996,31.0081,30.9911,30.9996,15600.0
2011-03-04 10:20:00,36.35,36.39,36.35,36.39,4500.0,30.9911,31.0252,30.9911,31.0252,4500.0
2011-03-04 10:25:00,36.39,36.42,36.36,36.42,3800.0,31.0252,31.0507,30.9996,31.0507,3800.0
2011-03-04 10:30:00,36.42,36.43,36.38,36.42,4700.0,31.0507,31.0593,31.0166,31.0507,4700.0
2011-03-04 10:35:00,36.44,36.46,36.41,36.42,2500.0,31.0678,31.0848,31.0422,31.0507,2500.0
2011-03-04 10:40:00,36.43,36.44,36.41,36.41,1600.0,31.0593,31.0678,31.0422,31.0422,1600.0
2011-03-04 10:45:00,36.4,36.41,36.36,36.37,5400.0,31.0337,31.0422,30.9996,31.0081,5400.0
2011-03-04 10:50:00,36.38,36.43,36.38,36.42,3700.0,31.0166,31.0593,31.0166,31.0507,3700.0
2011-03-04 10:55:00,36.45,36.48,36.44,36.46,2300.0,31.0763,31.1019,31.0678,31.0848,2300.0
2011-03-04 11:00:00,36.45,36.45,36.41,36.42,1200.0,31.0763,31.0763,31.0422,31.0507,1200.0
2011-03-04 11:05:00,36.41,36.41,36.34,36.36,1500.0,31.0422,31.0422,30.9825,30.9996,1500.0
2011-03-04 11:10:00,36.35,36.35,36.31,36.31,1300.0,30.9911,30.9911,30.9569,30.9569,1300.0
2011-03-04 11:15:00,36.33,36.34,36.31,36.31,1600.0,30.974,30.9825,30.9569,30.9569,1600.0
2011-03-04 11:20:00,36.3,36.32,36.3,36.31,3100.0,30.9484,30.9655,30.9484,30.9569,3100.0
2011-03-04 11:25:00,36.32,36.33,36.31,36.32,2200.0,30.9655,30.974,30.9569,30.9655,2200.0
2011-03-04 11:30:00,36.33,36.4,36.33,36.4,3700.0,30.974,31.0337,30.974,31.0337,3700.0
2011-03-04 11:35:00,36.39,36.41,36.38,36.39,1300.0,31.0252,31.0422,31.0166,31.0252,1300.0
2011-03-04 11:40:00,36.4,36.4,36.33,36.36,1900.0,31.0337,31.0337,30.974,30.9996,1900.0
2011-03-04 11:45:00,36.38,36.38,36.33,36.33,1600.0,31.0166,31.0166,30.974,30.974,1600.0
2011-03-04 11:50:00,36.34,36.39,36.34,36.38,5300.0,30.9825,31.0252,30.9825,31.0166,5300.0
2011-03-04 11:55:00,36.35,36.38,36.25,36.25,8200.0,30.9911,31.0166,30.9058,30.9058,8200.0
2011-03-04 12:00:00,36.25,36.27,36.24,36.27,5700.0,30.9058,30.9228,30.8973,30.9228,5700.0
2011-03-04 12:05:00,36.25,36.29,36.25,36.28,4000.0,30.9058,30.9399,30.9058,30.9314,4000.0
2011-03-04 12:10:00,36.26,36.27,36.18,36.18,11000.0,30.9143,30.9228,30.8461,30.8461,11000.0
2011-03-04 12:15:00,36.18,36.25,36.18,36.22,11100.0,30.8461,30.9058,30.8461,30.8802,11100.0
2011-03-04 12:20:00,36.22,36.24,36.15,36.22,12500.0,30.8802,30.8973,30.8205,30.8802,12500.0
2011-03-04 12:25:00,36.21,36.23,36.21,36.21,6300.0,30.8717,30.8887,30.8717,30.8717,6300.0
2011-03-04 12:30:00,36.21,36.22,36.14,36.15,6200.0,30.8717,30.8802,30.812,30.8205,6200.0
2011-03-04 12:35:00,36.16,36.16,36.14,36.16,2200.0,30.8291,30.8291,30.812,30.8291,2200.0
2011-03-04 12:40:00,36.16,36.17,36.13,36.15,3100.0,30.8291,30.8376,30.8035,30.8205,3100.0
2011-03-04 12:45:00,36.15,36.17,36.14,36.16,2600.0,30.8205,30.8376,30.812,30.8291,2600.0
2011-03-04 12:50:00,36.15,36.16,36.12,36.13,3800.0,30.8205,30.8291,30.795,30.8035,3800.0
2011-03-04 12:55:00,36.14,36.15,36.13,36.15,1700.0,30.812,30.8205,30.8035,30.8205,1700.0
2011-03-04 13:00:00,36.13,36.15,36.08,36.08,6300.0,30.8035,30.8205,30.7609,30.7609,6300.0
2011-03-04 13:05:00,36.09,36.09,36.01,36.06,37100.0,30.7694,30.7694,30.7012,30.7438,37100.0
2011-03-04 13:10:00,36.06,36.07,36.0,36.0,11200.0,30.7438,30.7523,30.6927,30.6927,11200.0
2011-03-04 13:15:00,36.02,36.03,36.0,36.03,3000.0,30.7097,30.7182,30.6927,30.7182,3000.0
2011-03-04 13:20:00,36.01,36.04,36.01,36.04,1500.0,30.7012,30.7268,30.7012,30.7268,1500.0
2011-03-04 13:25:00,36.03,36.03,36.02,36.03,1200.0,30.7182,30.7182,30.7097,30.7182,1200.0
2011-03-04 13:30:00,36.03,36.04,36.03,36.04,4100.0,30.7182,30.7268,30.7182,30.7268,4100.0
2011-03-04 13:35:00,36.05,36.07,36.04,36.07,8300.0,30.7353,30.7523,30.7268,30.7523,8300.0
2011-03-04 13:40:00,36.08,36.08,36.0,36.0,18400.0,30.7609,30.7609,30.6927,30.6927,18400.0
2011-03-04 13:45:00,36.0,36.0,35.92,35.92,22600.0,30.6927,30.6927,30.6244,30.6244,22600.0
2011-03-04 13:50:00,35.94,35.94,35.9,35.92,6500.0,30.6415,30.6415,30.6074,30.6244,6500.0
2011-03-04 13:55:00,35.9,35.94,35.9,35.94,6400.0,30.6074,30.6415,30.6074,30.6415,6400.0
2011-03-04 14:00:00,35.93,35.93,35.87,35.88,11400.0,30.633,30.633,30.5818,30.5903,11400.0
2011-03-04 14:05:00,35.87,35.89,35.84,35.85,14400.0,30.5818,30.5989,30.5562,30.5648,14400.0
2011-03-04 14:10:00,35.85,35.87,35.83,35.86,13900.0,30.5648,30.5818,30.5477,30.5733,13900.0
2011-03-04 14:15:00,35.86,35.86,35.82,35.83,14100.0,30.5733,30.5733,30.5392,30.5477,14100.0
2011-03-04 14:20:00,35.83,35.85,35.8,35.83,19700.0,30.5477,30.5648,30.5221,30.5477,19700.0
2011-03-04 14:25:00,35.84,35.84,35.82,35.84,5800.0,30.5562,30.5562,30.5392,30.5562,5800.0
2011-03-04 14:30:00,35.83,35.87,35.82,35.84,7600.0,30.5477,30.5818,30.5392,30.5562,7600.0
2011-03-04 14:35:00,35.84,35.84,35.82,35.83,6100.0,30.5562,30.5562,30.5392,30.5477,6100.0
2011-03-04 14:40:00,35.83,35.83,35.82,35.82,2000.0,30.5477,30.5477,30.5392,30.5392,2000.0
2011-03-04 14:45:00,35.83,35.84,35.82,35.82,2700.0,30.5477,30.5562,30.5392,30.5392,2700.0
2011-03-04 14:50:00,35.82,35.85,35.82,35.84,3500.0,30.5392,30.5648,30.5392,30.5562,3500.0
2011-03-04 14:55:00,35.85,35.88,35.83,35.88,3600.0,30.5648,30.5903,30.5477,30.5903,3600.0
2011-03-04 15:00:00,35.89,35.94,35.89,35.93,15100.0,30.5989,30.6415,30.5989,30.633,15100.0
2011-03-04 15:05:00,35.93,35.94,35.89,35.9,17600.0,30.633,30.6415,30.5989,30.6074,17600.0
2011-03-04 15:10:00,35.9,35.92,35.9,35.91,3900.0,30.6074,30.6244,30.6074,30.6159,3900.0
2011-03-04 15:15:00,35.9,35.92,35.88,35.91,7700.0,30.6074,30.6244,30.5903,30.6159,7700.0
2011-03-04 15:20:00,35.91,35.91,35.83,35.83,8300.0,30.6159,30.6159,30.5477,30.5477,8300.0
2011-03-04 15:25:00,35.83,35.84,35.75,35.76,43600.0,30.5477,30.5562,30.4795,30.488,43600.0
2011-03-04 15:30:00,35.75,35.77,35.72,35.75,20900.0,30.4795,30.4966,30.4539,30.4795,20900.0
2011-03-04 15:35:00,35.74,35.8,35.74,35.8,11600.0,30.471,30.5221,30.471,30.5221,11600.0
2011-03-04 15:40:00,35.8,35.84,35.8,35.81,9400.0,30.5221,30.5562,30.5221,30.5307,9400.0
2011-03-04 15:45:00,35.82,35.94,35.82,35.9,31500.0,30.5392,30.6415,30.5392,30.6074,31500.0
2011-03-04 15:50:00,35.9,35.98,35.89,35.95,29800.0,30.6074,30.6756,30.5989,30.65,29800.0
2011-03-04 15:55:00,35.96,35.98,35.91,35.92,48700.0,30.6585,30.6756,30.6159,30.6244,48700.0
2011-03-07 09:30:00,36.12,36.12,35.92,36.02,7200.0,30.795,30.795,30.6244,30.7097,7200.0
2011-03-07 09:35:00,36.02,36.11,35.93,36.1,5500.0,30.7097,30.7864,30.633,30.7779,5500.0
2011-03-07 09:40:00,36.12,36.19,36.05,36.15,8000.0,30.795,30.8546,30.7353,30.8205,8000.0
2011-03-07 09:45:00,36.18,36.18,36.05,36.05,2200.0,30.8461,30.8461,30.7353,30.7353,2200.0
2011-03-07 09:50:00,36.05,36.05,35.9,35.9,4400.0,30.7353,30.7353,30.6074,30.6074,4400.0
2011-03-07 09:55:00,35.88,35.9,35.84,35.88,6900.0,30.5903,30.6074,30.5562,30.5903,6900.0
2011-03-07 10:00:00,35.87,36.0,35.87,35.92,4600.0,30.5818,30.6927,30.5818,30.6244,4600.0
2011-03-07 10:05:00,35.89,35.89,35.83,35.84,2500.0,30.5989,30.5989,30.5477,30.5562,2500.0
2011-03-07 10:10:00,35.84,35.87,35.78,35.81,4100.0,30.5562,30.5818,30.5051,30.5307,4100.0
2011-03-07 10:15:00,35.8,35.81,35.76,35.77,4400.0,30.5221,30.5307,30.488,30.4966,4400.0
2011-03-07 10:20:00,35.77,35.83,35.75,35.83,6900.0,30.4966,30.5477,30.4795,30.5477,6900.0
2011-03-07 10:25:00,35.83,35.83,35.75,35.82,4700.0,30.5477,30.5477,30.4795,30.5392,4700.0
2011-03-07 10:30:00,35.81,35.81,35.72,35.75,5500.0,30.5307,30.5307,30.4539,30.4795,5500.0
2011-03-07 10:35:00,35.73,35.74,35.6,35.6,6700.0,30.4625,30.471,30.3516,30.3516,6700.0
2011-03-07 10:40:00,35.61,35.61,35.5,35.55,10200.0,30.3601,30.3601,30.2664,30.309,10200.0
2011-03-07 10:45:00,35.54,35.56,35.49,35.51,4200.0,30.3005,30.3175,30.2578,30.2749,4200.0
2011-03-07 10:50:00,35.53,35.57,35.5,35.5,3400.0,30.2919,30.326,30.2664,30.2664,3400.0
2011-03-07 10:55:00,35.48,35.52,35.46,35.5,4000.0,30.2493,30.2834,30.2323,30.2664,4000.0
2011-03-07 11:00:00,35.49,35.5,35.41,35.41,4300.0,30.2578,30.2664,30.1896,30.1896,4300.0
2011-03-07 11:05:00,35.42,35.42,35.34,35.37,8800.0,30.1982,30.1982,30.13,30.1555,8800.0
2011-03-07 11:10:00,35.37,35.38,35.34,35.34,3500.0,30.1555,30.1641,30.13,30.13,3500.0
2011-03-07 11:15:00,35.34,35.45,35.34,35.43,6000.0,30.13,30.2237,30.13,30.2067,6000.0
2011-03-07 11:20:00,35.41,35.41,35.35,35.37,6200.0,30.1896,30.1896,30.1385,30.1555,6200.0
2011-03-07 11:25:00,35.38,35.38,35.31,35.33,5900.0,30.1641,30.1641,30.1044,30.1214,5900.0
2011-03-07 11:30:00,35.34,35.34,35.28,35.29,6600.0,30.13,30.13,30.0788,30.0873,6600.0
2011-03-07 11:35:00,35.29,35.35,35.29,35.31,5400.0,30.0873,30.1385,30.0873,30.1044,5400.0
2011-03-07 11:40:00,35.31,35.32,35.25,35.25,5200.0,30.1044,30.1129,30.0532,30.0532,5200.0
2011-03-07 11:45:00,35.23,35.24,35.21,35.21,4600.0,30.0362,30.0447,30.0191,30.0191,4600.0
2011-03-07 11:50:00,35.2,35.23,35.2,35.23,2700.0,30.0106,30.0362,30.0106,30.0362,2700.0
2011-03-07 11:55:00,35.24,35.25,35.19,35.25,3300.0,30.0447,30.0532,30.0021,30.0532,3300.0
2011-03-07 12:00:00,35.25,35.28,35.25,35.28,1600.0,30.0532,30.0788,30.0532,30.0788,1600.0
2011-03-07 12:05:00,35.26,35.32,35.24,35.32,3300.0,30.0617,30.1129,30.0447,30.1129,3300.0
2011-03-07 12:10:00,35.31,35.34,35.29,35.34,1700.0,30.1044,30.13,30.0873,30.13,1700.0
2011-03-07 12:15:00,35.33,35.34,35.31,35.31,1900.0,30.1214,30.13,30.1044,30.1044,1900.0
2011-03-07 12:20:00,35.29,35.3,35.28,35.28,1600.0,30.0873,30.0958,30.0788,30.0788,1600.0
2011-03-07 12:25:00,35.27,35.28,35.25,35.25,800.0,30.0703,30.0788,30.0532,30.0532,800.0
2011-03-07 12:30:00,35.24,35.31,35.23,35.29,3400.0,30.0447,30.1044,30.0362,30.0873,3400.0
2011-03-07 12:35:00,35.28,35.29,35.25,35.25,1900.0,30.0788,30.0873,30.0532,30.0532,1900.0
2011-03-07 12:40:00,35.26,35.26,35.23,35.23,2400.0,30.0617,30.0617,30.0362,30.0362,2400.0
2011-03-07 12:45:00,35.22,35.23,35.19,35.19,1800.0,30.0276,30.0362,30.0021,30.0021,1800.0
2011-03-07 12:50:00,35.19,35.2,35.18,35.2,4700.0,30.0021,30.0106,29.9935,30.0106,4700.0
2011-03-07 12:55:00,35.19,35.21,35.17,35.17,1900.0,30.0021,30.0191,29.985,29.985,1900.0
2011-03-07 13:00:00,35.18,35.18,35.15,35.18,4300.0,29.9935,29.9935,29.968,29.9935,4300.0
2011-03-07 13:05:00,35.18,35.22,35.17,35.22,4000.0,29.9935,30.0276,29.985,30.0276,4000.0
2011-03-07 13:10:00,35.21,35.24,35.18,35.22,7400.0,30.0191,30.0447,29.9935,30.0276,7400.0
2011-03-07 13:15:00,35.24,35.29,35.24,35.25,5600.0,30.0447,30.0873,30.0447,30.0532,5600.0
2011-03-07 13:20:00,35.26,35.31,35.25,35.27,13400.0,30.0617,30.1044,30.0532,30.0703,13400.0
2011-03-07 13:25:00,35.25,35.31,35.25,35.29,5200.0,30.0532,30.1044,30.0532,30.0873,5200.0
2011-03-07 13:30:00,35.27,35.33,35.25,35.32,6500.0,30.0703,30.1214,30.0532,30.1129,6500.0
2011-03-07 13:35:00,35.33,35.36,35.33,35.35,3700.0,30.1214,30.147,30.1214,30.1385,3700.0
2011-03-07 13:40:00,35.36,35.38,35.35,35.38,5000.0,30.147,30.1641,30.1385,30.1641,5000.0
2011-03-07 13:45:00,35.36,35.43,35.36,35.43,11800.0,30.147,30.2067,30.147,30.2067,11800.0
2011-03-07 13:50:00,35.42,35.44,35.39,35.4,16300.0,30.1982,30.2152,30.1726,30.1811,16300.0
2011-03-07 13:55:00,35.41,35.45,35.41,35.44,9900.0,30.1896,30.2237,30.1896,30.2152,9900.0
2011-03-07 14:00:00,35.45,35.48,35.44,35.47,8100.0,30.2237,30.2493,30.2152,30.2408,8100.0
2011-03-07 14:05:00,35.47,35.49,35.46,35.46,4900.0,30.2408,30.2578,30.2323,30.2323,4900.0
2011-03-07 14:10:00,35.46,35.47,35.43,35.43,7300.0,30.2323,30.2408,30.2067,30.2067,7300.0
2011-03-07 14:15:00,35.44,35.55,35.44,35.55,7300.0,30.2152,30.309,30.2152,30.309,7300.0
2011-03-07 14:20:00,35.55,35.57,35.53,35.54,7100.0,30.309,30.326,30.2919,30.3005,7100.0
2011-03-07 14:25:00,35.55,35.56,35.53,35.56,1700.0,30.309,30.3175,30.2919,30.3175,1700.0
2011-03-07 14:30:00,35.54,35.55,35.53,35.55,4200.0,30.3005,30.309,30.2919,30.309,4200.0
2011-03-07 14:35:00,35.54,35.57,35.54,35.56,5400.0,30.3005,30.326,30.3005,30.3175,5400.0
2011-03-07 14:40:00,35.55,35.55,35.51,35.51,2600.0,30.309,30.309,30.2749,30.2749,2600.0
2011-03-07 14:45:00,35.51,35.57,35.5,35.55,2900.0,30.2749,30.326,30.2664,30.309,2900.0
2011-03-07 14:50:00,35.55,35.61,35.53,35.58,16100.0,30.309,30.3601,30.2919,30.3346,16100.0
2011-03-07 14:55:00,35.57,35.62,35.55,35.59,7100.0,30.326,30.3687,30.309,30.3431,7100.0
2011-03-07 15:00:00,35.59,35.59,35.57,35.58,6000.0,30.3431,30.3431,30.326,30.3346,6000.0
2011-03-07 15:05:00,35.59,35.64,35.59,35.62,6300.0,30.3431,30.3857,30.3431,30.3687,6300.0
2011-03-07 15:10:00,35.62,35.66,35.62,35.65,6400.0,30.3687,30.4028,30.3687,30.3942,6400.0
2011-03-07 15:15:00,35.65,35.67,35.64,35.64,7800.0,30.3942,30.4113,30.3857,30.3857,7800.0
2011-03-07 15:20:00,35.64,35.65,35.63,35.64,5700.0,30.3857,30.3942,30.3772,30.3857,5700.0
2011-03-07 15:25:00,35.64,35.69,35.64,35.69,8500.0,30.3857,30.4284,30.3857,30.4284,8500.0
2011-03-07 15:30:00,35.66,35.74,35.64,35.74,11800.0,30.4028,30.471,30.3857,30.471,11800.0
2011-03-07 15:35:00,35.74,35.75,35.7,35.7,10300.0,30.471,30.4795,30.4369,30.4369,10300.0
2011-03-07 15:40:00,35.7,35.74,35.7,35.71,10400.0,30.4369,30.471,30.4369,30.4454,10400.0
2011-03-07 15:45:00,35.72,35.76,35.7,35.72,26000.0,30.4539,30.488,30.4369,30.4539,26000.0
2011-03-07 15:50:00,35.72,35.72,35.67,35.69,20000.0,30.4539,30.4539,30.4113,30.4284,20000.0
2011-03-07 15:55:00,35.7,35.72,35.65,35.67,62600.0,30.4369,30.4539,30.3942,30.4113,62600.0
2011-03-08 09:30:00,35.74,35.8,35.56,35.77,9300.0,30.471,30.5221,30.3175,30.4966,9300.0
2011-03-08 09:35:00,35.76,35.83,35.76,35.76,6100.0,30.488,30.5477,30.488,30.488,6100.0
2011-03-08 09:40:00,35.78,35.81,35.75,35.81,2000.0,30.5051,30.5307,30.4795,30.5307,2000.0
2011-03-08 09:45:00,35.76,35.76,35.63,35.63,8000.0,30.488,30.488,30.3772,30.3772,8000.0
2011-03-08 09:50:00,35.65,35.74,35.65,35.73,3200.0,30.3942,30.471,30.3942,30.4625,3200.0
2011-03-08 09:55:00,35.74,35.77,35.69,35.75,4600.0,30.471,30.4966,30.4284,30.4795,4600.0
2011-03-08 10:00:00,35.79,35.95,35.79,35.92,5800.0,30.5136,30.65,30.5136,30.6244,5800.0
2011-03-08 10:05:00,35.93,35.96,35.91,35.93,4200.0,30.633,30.6585,30.6159,30.633,4200.0
2011-03-08 10:10:00,35.95,36.07,35.95,36.04,3500.0,30.65,30.7523,30.65,30.7268,3500.0
2011-03-08 10:15:00,36.05,36.08,36.05,36.08,3400.0,30.7353,30.7609,30.7353,30.7609,3400.0
2011-03-08 10:20:00,36.09,36.1,36.05,36.05,4700.0,30.7694,30.7779,30.7353,30.7353,4700.0
2011-03-08 10:25:00,36.04,36.05,36.01,36.04,2500.0,30.7268,30.7353,30.7012,30.7268,2500.0
2011-03-08 10:30:00,36.04,36.06,36.02,36.06,4100.0,30.7268,30.7438,30.7097,30.7438,4100.0
2011-03-08 10:35:00,36.06,36.09,35.99,35.99,3400.0,30.7438,30.7694,30.6841,30.6841,3400.0
2011-03-08 10:40:00,36.0,36.05,35.96,36.04,5400.0,30.6927,30.7353,30.6585,30.7268,5400.0
2011-03-08 10:45:00,36.02,36.11,36.02,36.11,1200.0,30.7097,30.7864,30.7097,30.7864,1200.0
2011-03-08 10:50:00,36.1,36.18,36.08,36.16,3200.0,30.7779,30.8461,30.7609,30.8291,3200.0
2011-03-08 10:55:00,36.17,36.18,36.16,36.16,2500.0,30.8376,30.8461,30.8291,30.8291,2500.0
2011-03-08 11:00:00,36.16,36.18,36.14,36.14,2900.0,30.8291,30.8461,30.812,30.812,2900.0
2011-03-08 11:05:00,36.14,36.14,36.1,36.1,3400.0,30.812,30.812,30.7779,30.7779,3400.0
2011-03-08 11:10:00,36.12,36.14,36.1,36.14,3100.0,30.795,30.812,30.7779,30.812,3100.0
2011-03-08 11:15:00,36.15,36.17,36.1,36.15,5000.0,30.8205,30.8376,30.7779,30.8205,5000.0
2011-03-08 11:20:00,36.13,36.21,36.12,36.21,5300.0,30.8035,30.8717,30.795,30.8717,5300.0
2011-03-08 11:25:00,36.2,36.23,36.18,36.23,1700.0,30.8632,30.8887,30.8461,30.8887,1700.0
2011-03-08 11:30:00,36.24,36.27,36.23,36.25,3600.0,30.8973,30.9228,30.8887,30.9058,3600.0
2011-03-08 11:35:00,36.25,36.25,36.2,36.2,2700.0,30.9058,30.9058,30.8632,30.8632,2700.0
2011-03-08 11:40:00,36.22,36.25,36.21,36.25,1400.0,30.8802,30.9058,30.8717,30.9058,1400.0
2011-03-08 11:45:00,36.26,36.28,36.25,36.28,3300.0,30.9143,30.9314,30.9058,30.9314,3300.0
2011-03-08 11:50:00,36.3,36.33,36.3,36.3,3200.0,30.9484,30.974,30.9484,30.9484,3200.0
2011-03-08 11:55:00,36.33,36.38,36.33,36.38,4900.0,30.974,31.0166,30.974,31.0166,4900.0
2011-03-08 12:00:00,36.36,36.38,36.33,36.35,8700.0,30.9996,31.0166,30.974,30.9911,8700.0
2011-03-08 12:05:00,36.35,36.37,36.34,36.37,2600.0,30.9911,31.0081,30.9825,31.0081,2600.0
2011-03-08 12:10:00,36.37,36.38,36.34,36.34,3300.0,31.0081,31.0166,30.9825,30.9825,3300.0
2011-03-08 12:15:00,36.34,36.36,36.34,36.36,2200.0,30.9825,30.9996,30.9825,30.9996,2200.0
2011-03-08 12:20:00,36.36,36.38,36.36,36.38,3100.0,30.9996,31.0166,30.9996,31.0166,3100.0
2011-03-08 12:25:00,36.37,36.38,36.35,36.37,3200.0,31.0081,31.0166,30.9911,31.0081,3200.0
2011-03-08 12:30:00,36.36,36.39,36.36,36.38,1900.0,30.9996,31.0252,30.9996,31.0166,1900.0
2011-03-08 12:35:00,36.38,36.39,36.37,36.38,3600.0,31.0166,31.0252,31.0081,31.0166,3600.0
2011-03-08 12:40:00,36.37,36.4,36.37,36.38,4200.0,31.0081,31.0337,31.0081,31.0166,4200.0
2011-03-08 12:45:00,36.38,36.4,36.37,36.4,4400.0,31.0166,31.0337,31.0081,31.0337,4400.0
2011-03-08 12:50:00,36.39,36.39,36.37,36.38,3800.0,31.0252,31.0252,31.0081,31.0166,3800.0
2011-03-08 12:55:00,36.39,36.39,36.32,36.33,5200.0,31.0252,31.0252,30.9655,30.974,5200.0
2011-03-08 13:00:00,36.33,36.38,36.33,36.35,3400.0,30.974,31.0166,30.974,30.9911,3400.0
2011-03-08 13:05:00,36.35,36.37,36.33,36.34,2100.0,30.9911,31.0081,30.974,30.9825,2100.0
2011-03-08 13:10:00,36.35,36.37,36.34,36.34,3200.0,30.9911,31.0081,30.9825,30.9825,3200.0
2011-03-08 13:15:00,36.35,36.36,36.33,36.34,4500.0,30.9911,30.9996,30.974,30.9825,4500.0
2011-03-08 13:20:00,36.33,36.35,36.33,36.34,3000.0,30.974,30.9911,30.974,30.9825,3000.0
2011-03-08 13:25:00,36.33,36.35,36.33,36.34,3600.0,30.974,30.9911,30.974,30.9825,3600.0
2011-03-08 13:30:00,36.34,36.38,36.32,36.38,2500.0,30.9825,31.0166,30.9655,31.0166,2500.0
2011-03-08 13:35:00,36.38,36.38,36.36,36.37,2800.0,31.0166,31.0166,30.9996,31.0081,2800.0
2011-03-08 13:40:00,36.38,36.38,36.36,36.37,1900.0,31.0166,31.0166,30.9996,31.0081,1900.0
2011-03-08 13:45:00,36.35,36.37,36.34,36.37,2500.0,30.9911,31.0081,30.9825,31.0081,2500.0
2011-03-08 13:50:00,36.37,36.38,36.37,36.37,3600.0,31.0081,31.0166,31.0081,31.0081,3600.0
2011-03-08 13:55:00,36.36,36.38,36.36,36.38,2000.0,30.9996,31.0166,30.9996,31.0166,2000.0
2011-03-08 14:00:00,36.38,36.39,36.32,36.33,2700.0,31.0166,31.0252,30.9655,30.974,2700.0
2011-03-08 14:05:00,36.33,36.33,36.28,36.29,5600.0,30.974,30.974,30.9314,30.9399,5600.0
2011-03-08 14:10:00,36.29,36.29,36.25,36.27,2700.0,30.9399,30.9399,30.9058,30.9228,2700.0
2011-03-08 14:15:00,36.26,36.3,36.24,36.3,5000.0,30.9143,30.9484,30.8973,30.9484,5000.0
2011-03-08 14:20:00,36.3,36.3,36.27,36.27,3200.0,30.9484,30.9484,30.9228,30.9228,3200.0
2011-03-08 14:25:00,36.28,36.29,36.26,36.27,4000.0,30.9314,30.9399,30.9143,30.9228,4000.0
2011-03-08 14:30:00,36.26,36.26,36.22,36.23,4000.0,30.9143,30.9143,30.8802,30.8887,4000.0
2011-03-08 14:35:00,36.26,36.31,36.26,36.3,7100.0,30.9143,30.9569,30.9143,30.9484,7100.0
2011-03-08 14:40:00,36.31,36.39,36.31,36.39,11100.0,30.9569,31.0252,30.9569,31.0252,11100.0
2011-03-08 14:45:00,36.37,36.46,36.37,36.45,16900.0,31.0081,31.0848,31.0081,31.0763,16900.0
2011-03-08 14:50:00,36.45,36.47,36.44,36.46,11000.0,31.0763,31.0934,31.0678,31.0848,11000.0
2011-03-08 14:55:00,36.46,36.51,36.45,36.5,10900.0,31.0848,31.1275,31.0763,31.1189,10900.0
2011-03-08 15:00:00,36.49,36.49,36.43,36.44,19800.0,31.1104,31.1104,31.0593,31.0678,19800.0
2011-03-08 15:05:00,36.44,36.48,36.43,36.48,9100.0,31.0678,31.1019,31.0593,31.1019,9100.0
2011-03-08 15:10:00,36.47,36.49,36.46,36.49,5400.0,31.0934,31.1104,31.0848,31.1104,5400.0
2011-03-08 15:15:00,36.48,36.51,36.46,36.46,6200.0,31.1019,31.1275,31.0848,31.0848,6200.0
2011-03-08 15:20:00,36.46,36.47,36.45,36.46,6400.0,31.0848,31.0934,31.0763,31.0848,6400.0
2011-03-08 15:25:00,36.45,36.48,36.42,36.47,14400.0,31.0763,31.1019,31.0507,31.0934,14400.0
2011-03-08 15:30:00,36.47,36.51,36.44,36.5,22300.0,31.0934,31.1275,31.0678,31.1189,22300.0
2011-03-08 15:35:00,36.5,36.5,36.47,36.49,4600.0,31.1189,31.1189,31.0934,31.1104,4600.0
2011-03-08 15:40:00,36.49,36.51,36.47,36.49,7800.0,31.1104,31.1275,31.0934,31.1104,7800.0
2011-03-08 15:45:00,36.5,36.52,36.48,36.51,20400.0,31.1189,31.136,31.1019,31.1275,20400.0
2011-03-08 15:50:00,36.51,36.52,36.47,36.51,25800.0,31.1275,31.136,31.0934,31.1275,25800.0
2011-03-08 15:55:00,36.51,36.52,36.49,36.5,51400.0,31.1275,31.136,31.1104,31.1189,51400.0
2011-03-09 09:30:00,36.39,36.39,36.19,36.31,5700.0,31.0252,31.0252,30.8546,30.9569,5700.0
2011-03-09 09:35:00,36.27,36.32,36.18,36.18,2900.0,30.9228,30.9655,30.8461,30.8461,2900.0
2011-03-09 09:40:00,36.16,36.22,36.08,36.18,3000.0,30.8291,30.8802,30.7609,30.8461,3000.0
2011-03-09 09:45:00,36.16,36.25,36.15,36.19,3000.0,30.8291,30.9058,30.8205,30.8546,3000.0
2011-03-09 09:50:00,36.2,36.24,36.2,36.24,1800.0,30.8632,30.8973,30.8632,30.8973,1800.0
2011-03-09 09:55:00,36.26,36.29,36.24,36.29,2600.0,30.9143,30.9399,30.8973,30.9399,2600.0
2011-03-09 10:00:00,36.29,36.29,36.13,36.13,2900.0,30.9399,30.9399,30.8035,30.8035,2900.0
2011-03-09 10:05:00,36.13,36.28,36.13,36.28,4300.0,30.8035,30.9314,30.8035,30.9314,4300.0
2011-03-09 10:10:00,36.29,36.3,36.27,36.27,1000.0,30.9399,30.9484,30.9228,30.9228,1000.0
2011-03-09 10:15:00,36.26,36.31,36.26,36.3,2000.0,30.9143,30.9569,30.9143,30.9484,2000.0
2011-03-09 10:20:00,36.32,36.39,36.32,36.39,1400.0,30.9655,31.0252,30.9655,31.0252,1400.0
2011-03-09 10:25:00,36.39,36.48,36.39,36.46,1600.0,31.0252,31.1019,31.0252,31.0848,1600.0
2011-03-09 10:30:00,36.43,36.45,36.43,36.44,400.0,31.0593,31.0763,31.0593,31.0678,400.0
2011-03-09 10:35:00,36.45,36.48,36.42,36.48,5300.0,31.0763,31.1019,31.0507,31.1019,5300.0
2011-03-09 10:40:00,36.47,36.51,36.44,36.48,6400.0,31.0934,31.1275,31.0678,31.1019,6400.0
2011-03-09 10:45:00,36.47,36.53,36.45,36.5,5800.0,31.0934,31.1445,31.0763,31.1189,5800.0
2011-03-09 10:50:00,36.5,36.53,36.43,36.46,13500.0,31.1189,31.1445,31.0593,31.0848,13500.0
2011-03-09 10:55:00,36.48,36.49,36.4,36.43,5600.0,31.1019,31.1104,31.0337,31.0593,5600.0
2011-03-09 11:00:00,36.42,36.42,36.32,36.41,5500.0,31.0507,31.0507,30.9655,31.0422,5500.0
2011-03-09 11:05:00,36.41,36.46,36.4,36.46,1100.0,31.0422,31.0848,31.0337,31.0848,1100.0
2011-03-09 11:10:00,36.46,36.5,36.44,36.48,5400.0,31.0848,31.1189,31.0678,31.1019,5400.0
2011-03-09 11:15:00,36.48,36.52,36.48,36.5,1300.0,31.1019,31.136,31.1019,31.1189,1300.0
2011-03-09 11:20:00,36.53,36.56,36.53,36.56,200.0,31.1445,31.1701,31.1445,31.1701,200.0
2011-03-09 11:25:00,36.54,36.59,36.53,36.56,1400.0,31.153,31.1957,31.1445,31.1701,1400.0
2011-03-09 11:30:00,36.54,36.54,36.45,36.52,5100.0,31.153,31.153,31.0763,31.136,5100.0
2011-03-09 11:35:00,36.52,36.64,36.52,36.64,3300.0,31.136,31.2383,31.136,31.2383,3300.0
2011-03-09 11:40:00,36.64,36.65,36.61,36.63,2400.0,31.2383,31.2468,31.2127,31.2298,2400.0
2011-03-09 11:45:00,36.63,36.63,36.58,36.6,2900.0,31.2298,31.2298,31.1871,31.2042,2900.0
2011-03-09 11:50:00,36.61,36.66,36.6,36.64,2000.0,31.2127,31.2553,31.2042,31.2383,2000.0
2011-03-09 11:55:00,36.65,36.72,36.65,36.69,2600.0,31.2468,31.3065,31.2468,31.2809,2600.0
2011-03-09 12:00:00,36.69,36.79,36.68,36.69,4300.0,31.2809,31.3662,31.2724,31.2809,4300.0
2011-03-09 12:05:00,36.7,36.7,36.67,36.68,1500.0,31.2895,31.2895,31.2639,31.2724,1500.0
2011-03-09 12:10:00,36.67,36.67,36.64,36.66,2100.0,31.2639,31.2639,31.2383,31.2553,2100.0
2011-03-09 12:15:00,36.66,36.68,36.63,36.65,2200.0,31.2553,31.2724,31.2298,31.2468,2200.0
2011-03-09 12:20:00,36.67,36.71,36.65,36.66,2900.0,31.2639,31.298,31.2468,31.2553,2900.0
2011-03-09 12:25:00,36.64,36.64,36.57,36.57,4300.0,31.2383,31.2383,31.1786,31.1786,4300.0
2011-03-09 12:30:00,36.58,36.61,36.58,36.61,2700.0,31.1871,31.2127,31.1871,31.2127,2700.0
2011-03-09 12:35:00,36.59,36.67,36.59,36.67,3000.0,31.1957,31.2639,31.1957,31.2639,3000.0
2011-03-09 12:40:00,36.66,36.67,36.58,36.59,5700.0,31.2553,31.2639,31.1871,31.1957,5700.0
2011-03-09 12:45:00,36.61,36.67,36.61,36.67,2900.0,31.2127,31.2639,31.2127,31.2639,2900.0
2011-03-09 12:50:00,36.68,36.7,36.63,36.64,6000.0,31.2724,31.2895,31.2298,31.2383,6000.0
2011-03-09 12:55:00,36.64,36.66,36.6,36.65,7300.0,31.2383,31.2553,31.2042,31.2468,7300.0
2011-03-09 13:00:00,36.62,36.69,36.62,36.67,12600.0,31.2212,31.2809,31.2212,31.2639,12600.0
2011-03-09 13:05:00,36.68,36.7,36.66,36.7,4600.0,31.2724,31.2895,31.2553,31.2895,4600.0
2011-03-09 13:10:00,36.71,36.74,36.71,36.73,8400.0,31.298,31.3236,31.298,31.315,8400.0
2011-03-09 13:15:00,36.72,36.8,36.72,36.8,8900.0,31.3065,31.3747,31.3065,31.3747,8900.0
2011-03-09 13:20:00,36.8,36.84,36.8,36.82,13000.0,31.3747,31.4088,31.3747,31.3918,13000.0
2011-03-09 13:25:00,36.82,36.89,36.79,36.79,8600.0,31.3918,31.4514,31.3662,31.3662,8600.0
2011-03-09 13:30:00,36.79,36.79,36.71,36.71,4300.0,31.3662,31.3662,31.298,31.298,4300.0
2011-03-09 13:35:00,36.71,36.73,36.64,36.64,7600.0,31.298,31.315,31.2383,31.2383,7600.0
2011-03-09 13:40:00,36.64,36.65,36.62,36.62,3400.0,31.2383,31.2468,31.2212,31.2212,3400.0
2011-03-09 13:45:00,36.62,36.64,36.62,36.64,2500.0,31.2212,31.2383,31.2212,31.2383,2500.0
2011-03-09 13:50:00,36.63,36.63,36.59,36.6,5000.0,31.2298,31.2298,31.1957,31.2042,5000.0
2011-03-09 13:55:00,36.59,36.65,36.59,36.65,6200.0,31.1957,31.2468,31.1957,31.2468,6200.0
2011-03-09 14:00:00,36.64,36.72,36.63,36.72,7900.0,31.2383,31.3065,31.2298,31.3065,7900.0
2011-03-09 14:05:00,36.71,36.71,36.66,36.67,4100.0,31.298,31.298,31.2553,31.2639,4100.0
2011-03-09 14:10:00,36.68,36.68,36.63,36.66,3000.0,31.2724,31.2724,31.2298,31.2553,3000.0
2011-03-09 14:15:00,36.68,36.72,36.66,36.69,3300.0,31.2724,31.3065,31.2553,31.2809,3300.0
2011-03-09 14:20:00,36.69,36.69,36.62,36.65,3500.0,31.2809,31.2809,31.2212,31.2468,3500.0
2011-03-09 14:25:00,36.66,36.66,36.64,36.65,3500.0,31.2553,31.2553,31.2383,31.2468,3500.0
2011-03-09 14:30:00,36.66,36.66,36.64,36.66,3900.0,31.2553,31.2553,31.2383,31.2553,3900.0
2011-03-09 14:35:00,36.66,36.66,36.63,36.65,5700.0,31.2553,31.2553,31.2298,31.2468,5700.0
2011-03-09 14:40:00,36.65,36.68,36.64,36.68,2900.0,31.2468,31.2724,31.2383,31.2724,2900.0
2011-03-09 14:45:00,36.68,36.69,36.66,36.69,7600.0,31.2724,31.2809,31.2553,31.2809,7600.0
2011-03-09 14:50:00,36.69,36.76,36.68,36.73,9200.0,31.2809,31.3406,31.2724,31.315,9200.0
2011-03-09 14:55:00,36.71,36.72,36.69,36.69,3400.0,31.298,31.3065,31.2809,31.2809,3400.0
2011-03-09 15:00:00,36.7,36.7,36.66,36.68,5600.0,31.2895,31.2895,31.2553,31.2724,5600.0
2011-03-09 15:05:00,36.68,36.72,36.66,36.72,9400.0,31.2724,31.3065,31.2553,31.3065,9400.0
2011-03-09 15:10:00,36.72,36.75,36.7,36.71,5900.0,31.3065,31.3321,31.2895,31.298,5900.0
2011-03-09 15:15:00,36.71,36.72,36.69,36.7,7500.0,31.298,31.3065,31.2809,31.2895,7500.0
2011-03-09 15:20:00,36.7,36.7,36.69,36.69,8400.0,31.2895,31.2895,31.2809,31.2809,8400.0
2011-03-09 15:25:00,36.69,36.7,36.66,36.7,10600.0,31.2809,31.2895,31.2553,31.2895,10600.0
2011-03-09 15:30:00,36.69,36.7,36.66,36.66,11200.0,31.2809,31.2895,31.2553,31.2553,11200.0
2011-03-09 15:35:00,36.66,36.68,36.65,36.67,10900.0,31.2553,31.2724,31.2468,31.2639,10900.0
2011-03-09 15:40:00,36.68,36.71,36.66,36.66,14800.0,31.2724,31.298,31.2553,31.2553,14800.0
2011-03-09 15:45:00,36.67,36.7,36.64,36.69,20900.0,31.2639,31.2895,31.2383,31.2809,20900.0
2011-03-09 15:50:00,36.68,36.7,36.66,36.67,13600.0,31.2724,31.2895,31.2553,31.2639,13600.0
2011-03-09 15:55:00,36.67,36.71,36.64,36.7,53900.0,31.2639,31.298,31.2383,31.2895,53900.0
2011-03-10 09:30:00,36.3,36.32,36.07,36.1,5800.0,30.9484,30.9655,30.7523,30.7779,5800.0
2011-03-10 09:35:00,36.1,36.23,36.05,36.21,9600.0,30.7779,30.8887,30.7353,30.8717,9600.0
2011-03-10 09:40:00,36.16,36.25,36.11,36.14,4000.0,30.8291,30.9058,30.7864,30.812,4000.0
2011-03-10 09:45:00,36.13,36.29,36.13,36.23,12100.0,30.8035,30.9399,30.8035,30.8887,12100.0
2011-03-10 09:50:00,36.27,36.3,36.17,36.2,5700.0,30.9228,30.9484,30.8376,30.8632,5700.0
2011-03-10 09:55:00,36.22,36.22,36.12,36.14,5700.0,30.8802,30.8802,30.795,30.812,5700.0
2011-03-10 10:00:00,36.17,36.26,36.12,36.19,11600.0,30.8376,30.9143,30.795,30.8546,11600.0
2011-03-10 10:05:00,36.2,36.21,36.1,36.17,14100.0,30.8632,30.8717,30.7779,30.8376,14100.0
2011-03-10 10:10:00,36.17,36.22,36.17,36.22,10100.0,30.8376,30.8802,30.8376,30.8802,10100.0
2011-03-10 10:15:00,36.25,36.25,36.21,36.21,3100.0,30.9058,30.9058,30.8717,30.8717,3100.0
2011-03-10 10:20:00,36.24,36.3,36.22,36.24,3700.0,30.8973,30.9484,30.8802,30.8973,3700.0
2011-03-10 10:25:00,36.24,36.25,36.19,36.2,5900.0,30.8973,30.9058,30.8546,30.8632,5900.0
2011-03-10 10:30:00,36.2,36.2,36.16,36.16,14900.0,30.8632,30.8632,30.8291,30.8291,14900.0
2011-03-10 10:35:00,36.16,36.18,36.12,36.18,8100.0,30.8291,30.8461,30.795,30.8461,8100.0
2011-03-10 10:40:00,36.17,36.34,36.17,36.31,7600.0,30.8376,30.9825,30.8376,30.9569,7600.0
2011-03-10 10:45:00,36.33,36.33,36.2,36.22,6900.0,30.974,30.974,30.8632,30.8802,6900.0
2011-03-10 10:50:00,36.22,36.22,36.19,36.2,7800.0,30.8802,30.8802,30.8546,30.8632,7800.0
2011-03-10 10:55:00,36.18,36.2,36.17,36.19,5100.0,30.8461,30.8632,30.8376,30.8546,5100.0
2011-03-10 11:00:00,36.19,36.22,36.18,36.22,11500.0,30.8546,30.8802,30.8461,30.8802,11500.0
2011-03-10 11:05:00,36.22,36.23,36.2,36.21,3600.0,30.8802,30.8887,30.8632,30.8717,3600.0
2011-03-10 11:10:00,36.2,36.24,36.19,36.22,16600.0,30.8632,30.8973,30.8546,30.8802,16600.0
2011-03-10 11:15:00,36.23,36.29,36.22,36.29,9600.0,30.8887,30.9399,30.8802,30.9399,9600.0
2011-03-10 11:20:00,36.29,36.36,36.28,36.31,7000.0,30.9399,30.9996,30.9314,30.9569,7000.0
2011-03-10 11:25:00,36.32,36.37,36.29,36.31,5400.0,30.9655,31.0081,30.9399,30.9569,5400.0
2011-03-10 11:30:00,36.31,36.32,36.26,36.28,2800.0,30.9569,30.9655,30.9143,30.9314,2800.0
2011-03-10 11:35:00,36.26,36.31,36.26,36.3,4500.0,30.9143,30.9569,30.9143,30.9484,4500.0
2011-03-10 11:40:00,36.31,36.31,36.23,36.23,3600.0,30.9569,30.9569,30.8887,30.8887,3600.0
2011-03-10 11:45:00,36.22,36.22,36.19,36.2,6400.0,30.8802,30.8802,30.8546,30.8632,6400.0
2011-03-10 11:50:00,36.21,36.23,36.19,36.23,2600.0,30.8717,30.8887,30.8546,30.8887,2600.0
2011-03-10 11:55:00,36.24,36.3,36.24,36.28,3100.0,30.8973,30.9484,30.8973,30.9314,3100.0
2011-03-10 12:00:00,36.29,36.29,36.24,36.24,3300.0,30.9399,30.9399,30.8973,30.8973,3300.0
2011-03-10 12:05:00,36.23,36.23,36.18,36.21,10800.0,30.8887,30.8887,30.8461,30.8717,10800.0
2011-03-10 12:10:00,36.21,36.25,36.19,36.23,4600.0,30.8717,30.9058,30.8546,30.8887,4600.0
2011-03-10 12:15:00,36.23,36.24,36.21,36.22,3200.0,30.8887,30.8973,30.8717,30.8802,3200.0
2011-03-10 12:20:00,36.21,36.29,36.2,36.28,4900.0,30.8717,30.9399,30.8632,30.9314,4900.0
2011-03-10 12:25:00,36.28,36.29,36.19,36.21,5700.0,30.9314,30.9399,30.8546,30.8717,5700.0
2011-03-10 12:30:00,36.21,36.23,36.18,36.21,5000.0,30.8717,30.8887,30.8461,30.8717,5000.0
2011-03-10 12:35:00,36.2,36.26,36.2,36.26,8000.0,30.8632,30.9143,30.8632,30.9143,8000.0
2011-03-10 12:40:00,36.28,36.29,36.23,36.29,7900.0,30.9314,30.9399,30.8887,30.9399,7900.0
2011-03-10 12:45:00,36.3,36.32,36.27,36.3,6000.0,30.9484,30.9655,30.9228,30.9484,6000.0
2011-03-10 12:50:00,36.28,36.38,36.27,36.38,6300.0,30.9314,31.0166,30.9228,31.0166,6300.0
2011-03-10 12:55:00,36.39,36.43,36.37,36.41,6800.0,31.0252,31.0593,31.0081,31.0422,6800.0
2011-03-10 13:00:00,36.41,36.44,36.4,36.41,8200.0,31.0422,31.0678,31.0337,31.0422,8200.0
2011-03-10 13:05:00,36.41,36.44,36.4,36.44,7600.0,31.0422,31.0678,31.0337,31.0678,7600.0
2011-03-10 13:10:00,36.44,36.5,36.42,36.5,7400.0,31.0678,31.1189,31.0507,31.1189,7400.0
2011-03-10 13:15:00,36.49,36.51,36.46,36.48,9200.0,31.1104,31.1275,31.0848,31.1019,9200.0
2011-03-10 13:20:00,36.48,36.49,36.42,36.42,8300.0,31.1019,31.1104,31.0507,31.0507,8300.0
2011-03-10 13:25:00,36.43,36.43,36.32,36.34,10200.0,31.0593,31.0593,30.9655,30.9825,10200.0
2011-03-10 13:30:00,36.34,36.34,36.18,36.18,15700.0,30.9825,30.9825,30.8461,30.8461,15700.0
2011-03-10 13:35:00,36.18,36.31,36.18,36.2,48200.0,30.8461,30.9569,30.8461,30.8632,48200.0
2011-03-10 13:40:00,36.21,36.31,36.21,36.24,8300.0,30.8717,30.9569,30.8717,30.8973,8300.0
2011-03-10 13:45:00,36.24,36.3,36.23,36.28,8800.0,30.8973,30.9484,30.8887,30.9314,8800.0
2011-03-10 13:50:00,36.3,36.33,36.21,36.21,8200.0,30.9484,30.974,30.8717,30.8717,8200.0
2011-03-10 13:55:00,36.21,36.3,36.21,36.28,7600.0,30.8717,30.9484,30.8717,30.9314,7600.0
2011-03-10 14:00:00,36.31,36.34,36.28,36.3,5300.0,30.9569,30.9825,30.9314,30.9484,5300.0
2011-03-10 14:05:00,36.31,36.36,36.27,36.35,10600.0,30.9569,30.9996,30.9228,30.9911,10600.0
2011-03-10 14:10:00,36.36,36.36,36.32,36.32,3400.0,30.9996,30.9996,30.9655,30.9655,3400.0
2011-03-10 14:15:00,36.33,36.33,36.29,36.32,5200.0,30.974,30.974,30.9399,30.9655,5200.0
2011-03-10 14:20:00,36.32,36.34,36.31,36.32,3000.0,30.9655,30.9825,30.9569,30.9655,3000.0
2011-03-10 14:25:00,36.32,36.33,36.3,36.3,4400.0,30.9655,30.974,30.9484,30.9484,4400.0
2011-03-10 14:30:00,36.29,36.33,36.27,36.31,6400.0,30.9399,30.974,30.9228,30.9569,6400.0
2011-03-10 14:35:00,36.33,36.39,36.33,36.37,5100.0,30.974,31.0252,30.974,31.0081,5100.0
2011-03-10 14:40:00,36.38,36.4,36.34,36.34,10000.0,31.0166,31.0337,30.9825,30.9825,10000.0
2011-03-10 14:45:00,36.35,36.37,36.33,36.35,4800.0,30.9911,31.0081,30.974,30.9911,4800.0
2011-03-10 14:50:00,36.36,36.36,36.32,36.33,6100.0,30.9996,30.9996,30.9655,30.974,6100.0
2011-03-10 14:55:00,36.33,36.38,36.33,36.36,5100.0,30.974,31.0166,30.974,30.9996,5100.0
2011-03-10 15:00:00,36.37,36.38,36.26,36.29,18000.0,31.0081,31.0166,30.9143,30.9399,18000.0
2011-03-10 15:05:00,36.3,36.36,36.3,36.34,11600.0,30.9484,30.9996,30.9484,30.9825,11600.0
2011-03-10 15:10:00,36.34,36.34,36.27,36.28,11100.0,30.9825,30.9825,30.9228,30.9314,11100.0
2011-03-10 15:15:00,36.27,36.34,36.26,36.27,20400.0,30.9228,30.9825,30.9143,30.9228,20400.0
2011-03-10 15:20:00,36.28,36.3,36.26,36.28,10000.0,30.9314,30.9484,30.9143,30.9314,10000.0
2011-03-10 15:25:00,36.27,36.29,36.22,36.23,12900.0,30.9228,30.9399,30.8802,30.8887,12900.0
2011-03-10 15:30:00,36.23,36.27,36.21,36.24,14600.0,30.8887,30.9228,30.8717,30.8973,14600.0
2011-03-10 15:35:00,36.26,36.3,36.22,36.27,21000.0,30.9143,30.9484,30.8802,30.9228,21000.0
2011-03-10 15:40:00,36.27,36.35,36.27,36.31,28700.0,30.9228,30.9911,30.9228,30.9569,28700.0
2011-03-10 15:45:00,36.3,36.3,36.22,36.24,38000.0,30.9484,30.9484,30.8802,30.8973,38000.0
2011-03-10 15:50:00,36.23,36.24,36.2,36.21,19200.0,30.8887,30.8973,30.8632,30.8717,19200.0
2011-03-10 15:55:00,36.2,36.23,36.2,36.22,62700.0,30.8632,30.8887,30.8632,30.8802,62700.0
2011-03-11 09:30:00,36.22,36.48,36.19,36.43,11200.0,30.8802,31.1019,30.8546,31.0593,11200.0
2011-03-11 09:35:00,36.4,36.47,36.32,36.36,3700.0,31.0337,31.0934,30.9655,30.9996,3700.0
2011-03-11 09:40:00,36.35,36.46,36.32,36.46,5700.0,30.9911,31.0848,30.9655,31.0848,5700.0
2011-03-11 09:45:00,36.46,36.46,36.3,36.32,5500.0,31.0848,31.0848,30.9484,30.9655,5500.0
2011-03-11 09:50:00,36.32,36.32,36.09,36.09,15200.0,30.9655,30.9655,30.7694,30.7694,15200.0
2011-03-11 09:55:00,36.1,36.23,36.06,36.21,19800.0,30.7779,30.8887,30.7438,30.8717,19800.0
2011-03-11 10:00:00,36.2,36.22,36.17,36.21,11600.0,30.8632,30.8802,30.8376,30.8717,11600.0
2011-03-11 10:05:00,36.21,36.21,36.12,36.16,5300.0,30.8717,30.8717,30.795,30.8291,5300.0
2011-03-11 10:10:00,36.16,36.27,36.15,36.21,11100.0,30.8291,30.9228,30.8205,30.8717,11100.0
2011-03-11 10:15:00,36.24,36.29,36.22,36.25,4600.0,30.8973,30.9399,30.8802,30.9058,4600.0
2011-03-11 10:20:00,36.25,36.29,36.21,36.25,3700.0,30.9058,30.9399,30.8717,30.9058,3700.0
2011-03-11 10:25:00,36.24,36.26,36.15,36.15,3400.0,30.8973,30.9143,30.8205,30.8205,3400.0
2011-03-11 10:30:00,36.21,36.23,36.08,36.08,7700.0,30.8717,30.8887,30.7609,30.7609,7700.0
2011-03-11 10:35:00,36.12,36.19,36.08,36.19,5500.0,30.795,30.8546,30.7609,30.8546,5500.0
2011-03-11 10:40:00,36.2,36.22,36.12,36.16,21300.0,30.8632,30.8802,30.795,30.8291,21300.0
2011-03-11 10:45:00,36.15,36.24,36.15,36.21,5400.0,30.8205,30.8973,30.8205,30.8717,5400.0
2011-03-11 10:50:00,36.21,36.24,36.16,36.24,6100.0,30.8717,30.8973,30.8291,30.8973,6100.0
2011-03-11 10:55:00,36.24,36.31,36.24,36.31,2300.0,30.8973,30.9569,30.8973,30.9569,2300.0
2011-03-11 11:00:00,36.3,36.33,36.26,36.29,3800.0,30.9484,30.974,30.9143,30.9399,3800.0
2011-03-11 11:05:00,36.29,36.32,36.22,36.22,3700.0,30.9399,30.9655,30.8802,30.8802,3700.0
2011-03-11 11:10:00,36.24,36.31,36.23,36.27,3400.0,30.8973,30.9569,30.8887,30.9228,3400.0
2011-03-11 11:15:00,36.25,36.27,36.25,36.26,1400.0,30.9058,30.9228,30.9058,30.9143,1400.0
2011-03-11 11:20:00,36.27,36.31,36.27,36.3,2200.0,30.9228,30.9569,30.9228,30.9484,2200.0
2011-03-11 11:25:00,36.29,36.36,36.29,36.33,4900.0,30.9399,30.9996,30.9399,30.974,4900.0
2011-03-11 11:30:00,36.35,36.37,36.32,36.36,1500.0,30.9911,31.0081,30.9655,30.9996,1500.0
2011-03-11 11:35:00,36.36,36.38,36.35,36.38,3200.0,30.9996,31.0166,30.9911,31.0166,3200.0
2011-03-11 11:40:00,36.38,36.44,36.38,36.44,5600.0,31.0166,31.0678,31.0166,31.0678,5600.0
2011-03-11 11:45:00,36.42,36.45,36.4,36.41,6000.0,31.0507,31.0763,31.0337,31.0422,6000.0
2011-03-11 11:50:00,36.4,36.42,36.39,36.41,3900.0,31.0337,31.0507,31.0252,31.0422,3900.0
2011-03-11 11:55:00,36.41,36.45,36.38,36.39,4800.0,31.0422,31.0763,31.0166,31.0252,4800.0
2011-03-11 12:00:00,36.4,36.44,36.4,36.41,5700.0,31.0337,31.0678,31.0337,31.0422,5700.0
2011-03-11 12:05:00,36.4,36.41,36.4,36.41,1900.0,31.0337,31.0422,31.0337,31.0422,1900.0
2011-03-11 12:10:00,36.4,36.4,36.34,36.36,7500.0,31.0337,31.0337,30.9825,30.9996,7500.0
2011-03-11 12:15:00,36.37,36.42,36.37,36.4,3300.0,31.0081,31.0507,31.0081,31.0337,3300.0
2011-03-11 12:20:00,36.42,36.48,36.41,36.46,5400.0,31.0507,31.1019,31.0422,31.0848,5400.0
2011-03-11 12:25:00,36.48,36.48,36.44,36.44,2800.0,31.1019,31.1019,31.0678,31.0678,2800.0
2011-03-11 12:30:00,36.44,36.45,36.43,36.43,2200.0,31.0678,31.0763,31.0593,31.0593,2200.0
2011-03-11 12:35:00,36.43,36.48,36.42,36.45,2700.0,31.0593,31.1019,31.0507,31.0763,2700.0
2011-03-11 12:40:00,36.43,36.46,36.43,36.45,5100.0,31.0593,31.0848,31.0593,31.0763,5100.0
2011-03-11 12:45:00,36.45,36.46,36.42,36.44,2300.0,31.0763,31.0848,31.0507,31.0678,2300.0
2011-03-11 12:50:00,36.43,36.46,36.42,36.45,2500.0,31.0593,31.0848,31.0507,31.0763,2500.0
2011-03-11 12:55:00,36.45,36.47,36.45,36.47,2100.0,31.0763,31.0934,31.0763,31.0934,2100.0
2011-03-11 13:00:00,36.47,36.47,36.45,36.45,1200.0,31.0934,31.0934,31.0763,31.0763,1200.0
2011-03-11 13:05:00,36.47,36.47,36.45,36.46,1500.0,31.0934,31.0934,31.0763,31.0848,1500.0
2011-03-11 13:10:00,36.45,36.45,36.4,36.4,5100.0,31.0763,31.0763,31.0337,31.0337,5100.0
2011-03-11 13:15:00,36.38,36.4,36.36,36.38,4200.0,31.0166,31.0337,30.9996,31.0166,4200.0
2011-03-11 13:20:00,36.4,36.4,36.37,36.39,2100.0,31.0337,31.0337,31.0081,31.0252,2100.0
2011-03-11 13:25:00,36.41,36.43,36.41,36.42,1100.0,31.0422,31.0593,31.0422,31.0507,1100.0
2011-03-11 13:30:00,36.41,36.42,36.41,36.42,1700.0,31.0422,31.0507,31.0422,31.0507,1700.0
2011-03-11 13:35:00,36.42,36.44,36.4,36.42,5600.0,31.0507,31.0678,31.0337,31.0507,5600.0
2011-03-11 13:40:00,36.41,36.43,36.39,36.43,1700.0,31.0422,31.0593,31.0252,31.0593,1700.0
2011-03-11 13:45:00,36.43,36.46,36.43,36.46,1800.0,31.0593,31.0848,31.0593,31.0848,1800.0
2011-03-11 13:50:00,36.45,36.46,36.42,36.46,4200.0,31.0763,31.0848,31.0507,31.0848,4200.0
2011-03-11 13:55:00,36.47,36.47,36.41,36.42,2600.0,31.0934,31.0934,31.0422,31.0507,2600.0
2011-03-11 14:00:00,36.42,36.42,36.39,36.41,4300.0,31.0507,31.0507,31.0252,31.0422,4300.0
2011-03-11 14:05:00,36.42,36.43,36.39,36.39,2600.0,31.0507,31.0593,31.0252,31.0252,2600.0
2011-03-11 14:10:00,36.39,36.42,36.38,36.42,5500.0,31.0252,31.0507,31.0166,31.0507,5500.0
2011-03-11 14:15:00,36.42,36.49,36.42,36.49,5300.0,31.0507,31.1104,31.0507,31.1104,5300.0
2011-03-11 14:20:00,36.49,36.52,36.49,36.52,5800.0,31.1104,31.136,31.1104,31.136,5800.0
2011-03-11 14:25:00,36.51,36.52,36.5,36.52,2500.0,31.1275,31.136,31.1189,31.136,2500.0
2011-03-11 14:30:00,36.51,36.56,36.51,36.54,7500.0,31.1275,31.1701,31.1275,31.153,7500.0
2011-03-11 14:35:00,36.55,36.55,36.49,36.5,6200.0,31.1616,31.1616,31.1104,31.1189,6200.0
2011-03-11 14:40:00,36.5,36.53,36.5,36.53,3200.0,31.1189,31.1445,31.1189,31.1445,3200.0
2011-03-11 14:45:00,36.53,36.54,36.5,36.5,3900.0,31.1445,31.153,31.1189,31.1189,3900.0
2011-03-11 14:50:00,36.5,36.52,36.49,36.5,3200.0,31.1189,31.136,31.1104,31.1189,3200.0
2011-03-11 14:55:00,36.5,36.5,36.49,36.5,2600.0,31.1189,31.1189,31.1104,31.1189,2600.0
2011-03-11 15:00:00,36.5,36.58,36.48,36.58,15200.0,31.1189,31.1871,31.1019,31.1871,15200.0
2011-03-11 15:05:00,36.58,36.61,36.57,36.61,5000.0,31.1871,31.2127,31.1786,31.2127,5000.0
2011-03-11 15:10:00,36.61,36.67,36.6,36.67,24000.0,31.2127,31.2639,31.2042,31.2639,24000.0
2011-03-11 15:15:00,36.67,36.75,36.67,36.74,25200.0,31.2639,31.3321,31.2639,31.3236,25200.0
2011-03-11 15:20:00,36.74,36.78,36.74,36.77,9600.0,31.3236,31.3577,31.3236,31.3491,9600.0
2011-03-11 15:25:00,36.78,36.78,36.74,36.78,10900.0,31.3577,31.3577,31.3236,31.3577,10900.0
2011-03-11 15:30:00,36.78,36.85,36.75,36.77,47500.0,31.3577,31.4173,31.3321,31.3491,47500.0
2011-03-11 15:35:00,36.78,36.86,36.77,36.84,49800.0,31.3577,31.4259,31.3491,31.4088,49800.0
2011-03-11 15:40:00,36.84,36.9,36.79,36.89,33900.0,31.4088,31.46,31.3662,31.4514,33900.0
2011-03-11 15:45:00,36.89,36.9,36.84,36.84,71700.0,31.4514,31.46,31.4088,31.4088,71700.0
2011-03-11 15:50:00,36.85,36.88,36.85,36.88,25600.0,31.4173,31.4429,31.4173,31.4429,25600.0
2011-03-11 15:55:00,36.88,36.88,36.84,36.84,61200.0,31.4429,31.4429,31.4088,31.4088,61200.0
2011-03-14 09:30:00,36.58,36.63,36.49,36.49,10700.0,31.1871,31.2298,31.1104,31.1104,10700.0
2011-03-14 09:35:00,36.56,36.72,36.56,36.67,7300.0,31.1701,31.3065,31.1701,31.2639,7300.0
2011-03-14 09:40:00,36.66,36.78,36.6,36.64,7200.0,31.2553,31.3577,31.2042,31.2383,7200.0
2011-03-14 09:45:00,36.65,36.8,36.65,36.77,8900.0,31.2468,31.3747,31.2468,31.3491,8900.0
2011-03-14 09:50:00,36.77,36.9,36.75,36.85,20400.0,31.3491,31.46,31.3321,31.4173,20400.0
2011-03-14 09:55:00,36.83,36.92,36.81,36.88,7300.0,31.4003,31.477,31.3832,31.4429,7300.0
2011-03-14 10:00:00,36.88,36.92,36.81,36.81,6100.0,31.4429,31.477,31.3832,31.3832,6100.0
2011-03-14 10:05:00,36.8,36.81,36.77,36.8,7200.0,31.3747,31.3832,31.3491,31.3747,7200.0
2011-03-14 10:10:00,36.79,36.86,36.76,36.86,12100.0,31.3662,31.4259,31.3406,31.4259,12100.0
2011-03-14 10:15:00,36.84,36.88,36.77,36.77,4500.0,31.4088,31.4429,31.3491,31.3491,4500.0
2011-03-14 10:20:00,36.77,36.8,36.73,36.77,14400.0,31.3491,31.3747,31.315,31.3491,14400.0
2011-03-14 10:25:00,36.77,36.84,36.73,36.76,8000.0,31.3491,31.4088,31.315,31.3406,8000.0
2011-03-14 10:30:00,36.75,36.75,36.6,36.6,7200.0,31.3321,31.3321,31.2042,31.2042,7200.0
2011-03-14 10:35:00,36.61,36.69,36.58,36.69,10900.0,31.2127,31.2809,31.1871,31.2809,10900.0
2011-03-14 10:40:00,36.68,36.71,36.61,36.65,14700.0,31.2724,31.298,31.2127,31.2468,14700.0
2011-03-14 10:45:00,36.66,36.69,36.63,36.68,10500.0,31.2553,31.2809,31.2298,31.2724,10500.0
2011-03-14 10:50:00,36.71,36.71,36.64,36.65,5200.0,31.298,31.298,31.2383,31.2468,5200.0
2011-03-14 10:55:00,36.64,36.65,36.46,36.49,11400.0,31.2383,31.2468,31.0848,31.1104,11400.0
2011-03-14 11:00:00,36.49,36.51,36.4,36.5,8000.0,31.1104,31.1275,31.0337,31.1189,8000.0
2011-03-14 11:05:00,36.5,36.52,36.41,36.41,10500.0,31.1189,31.136,31.0422,31.0422,10500.0
2011-03-14 11:10:00,36.4,36.52,36.4,36.49,18400.0,31.0337,31.136,31.0337,31.1104,18400.0
2011-03-14 11:15:00,36.48,36.48,36.4,36.4,4500.0,31.1019,31.1019,31.0337,31.0337,4500.0
2011-03-14 11:20:00,36.44,36.48,36.44,36.46,4300.0,31.0678,31.1019,31.0678,31.0848,4300.0
2011-03-14 11:25:00,36.47,36.48,36.45,36.45,4500.0,31.0934,31.1019,31.0763,31.0763,4500.0
2011-03-14 11:30:00,36.44,36.44,36.34,36.38,7100.0,31.0678,31.0678,30.9825,31.0166,7100.0
2011-03-14 11:35:00,36.36,36.43,36.36,36.43,3400.0,30.9996,31.0593,30.9996,31.0593,3400.0
2011-03-14 11:40:00,36.45,36.46,36.44,36.44,4900.0,31.0763,31.0848,31.0678,31.0678,4900.0
2011-03-14 11:45:00,36.45,36.45,36.36,36.38,4400.0,31.0763,31.0763,30.9996,31.0166,4400.0
2011-03-14 11:50:00,36.36,36.38,36.34,36.35,5000.0,30.9996,31.0166,30.9825,30.9911,5000.0
2011-03-14 11:55:00,36.34,36.39,36.34,36.39,2600.0,30.9825,31.0252,30.9825,31.0252,2600.0
2011-03-14 12:00:00,36.39,36.44,36.37,36.39,4500.0,31.0252,31.0678,31.0081,31.0252,4500.0
2011-03-14 12:05:00,36.39,36.41,36.38,36.38,2500.0,31.0252,31.0422,31.0166,31.0166,2500.0
2011-03-14 12:10:00,36.39,36.39,36.36,36.36,1900.0,31.0252,31.0252,30.9996,30.9996,1900.0
2011-03-14 12:15:00,36.37,36.37,36.32,36.35,3600.0,31.0081,31.0081,30.9655,30.9911,3600.0
2011-03-14 12:20:00,36.35,36.37,36.34,36.36,10100.0,30.9911,31.0081,30.9825,30.9996,10100.0
2011-03-14 12:25:00,36.35,36.35,36.32,36.33,3000.0,30.9911,30.9911,30.9655,30.974,3000.0
2011-03-14 12:30:00,36.33,36.36,36.31,36.32,5100.0,30.974,30.9996,30.9569,30.9655,5100.0
2011-03-14 12:35:00,36.31,36.32,36.25,36.25,3600.0,30.9569,30.9655,30.9058,30.9058,3600.0
2011-03-14 12:40:00,36.25,36.28,36.22,36.28,4200.0,30.9058,30.9314,30.8802,30.9314,4200.0
2011-03-14 12:45:00,36.28,36.3,36.26,36.26,2600.0,30.9314,30.9484,30.9143,30.9143,2600.0
2011-03-14 12:50:00,36.26,36.32,36.26,36.32,11400.0,30.9143,30.9655,30.9143,30.9655,11400.0
2011-03-14 12:55:00,36.31,36.37,36.3,36.37,4300.0,30.9569,31.0081,30.9484,31.0081,4300.0
2011-03-14 13:00:00,36.36,36.36,36.34,36.35,3900.0,30.9996,30.9996,30.9825,30.9911,3900.0
2011-03-14 13:05:00,36.36,36.38,36.34,36.36,3000.0,30.9996,31.0166,30.9825,30.9996,3000.0
2011-03-14 13:10:00,36.37,36.39,36.36,36.38,6800.0,31.0081,31.0252,30.9996,31.0166,6800.0
2011-03-14 13:15:00,36.38,36.39,36.35,36.38,11500.0,31.0166,31.0252,30.9911,31.0166,11500.0
2011-03-14 13:20:00,36.38,36.38,36.33,36.33,6900.0,31.0166,31.0166,30.974,30.974,6900.0
2011-03-14 13:25:00,36.33,36.36,36.32,36.34,2500.0,30.974,30.9996,30.9655,30.9825,2500.0
2011-03-14 13:30:00,36.34,36.35,36.29,36.29,34200.0,30.9825,30.9911,30.9399,30.9399,34200.0
2011-03-14 13:35:00,36.3,36.3,36.27,36.27,4800.0,30.9484,30.9484,30.9228,30.9228,4800.0
2011-03-14 13:40:00,36.27,36.3,36.27,36.3,2300.0,30.9228,30.9484,30.9228,30.9484,2300.0
2011-03-14 13:45:00,36.29,36.33,36.29,36.29,29200.0,30.9399,30.974,30.9399,30.9399,29200.0
2011-03-14 13:50:00,36.3,36.3,36.27,36.29,7700.0,30.9484,30.9484,30.9228,30.9399,7700.0
2011-03-14 13:55:00,36.28,36.29,36.22,36.22,4300.0,30.9314,30.9399,30.8802,30.8802,4300.0
2011-03-14 14:00:00,36.24,36.24,36.22,36.22,1900.0,30.8973,30.8973,30.8802,30.8802,1900.0
2011-03-14 14:05:00,36.22,36.3,36.22,36.28,6800.0,30.8802,30.9484,30.8802,30.9314,6800.0
2011-03-14 14:10:00,36.3,36.3,36.26,36.26,7700.0,30.9484,30.9484,30.9143,30.9143,7700.0
2011-03-14 14:15:00,36.27,36.28,36.24,36.24,2900.0,30.9228,30.9314,30.8973,30.8973,2900.0
2011-03-14 14:20:00,36.24,36.32,36.23,36.32,8100.0,30.8973,30.9655,30.8887,30.9655,8100.0
2011-03-14 14:25:00,36.31,36.31,36.27,36.3,9200.0,30.9569,30.9569,30.9228,30.9484,9200.0
2011-03-14 14:30:00,36.31,36.31,36.25,36.27,21500.0,30.9569,30.9569,30.9058,30.9228,21500.0
2011-03-14 14:35:00,36.27,36.27,36.23,36.24,16800.0,30.9228,30.9228,30.8887,30.8973,16800.0
2011-03-14 14:40:00,36.25,36.26,36.21,36.22,8700.0,30.9058,30.9143,30.8717,30.8802,8700.0
2011-03-14 14:45:00,36.21,36.26,36.13,36.22,67300.0,30.8717,30.9143,30.8035,30.8802,67300.0
2011-03-14 14:50:00,36.22,36.22,36.17,36.19,7600.0,30.8802,30.8802,30.8376,30.8546,7600.0
2011-03-14 14:55:00,36.19,36.21,36.17,36.18,10700.0,30.8546,30.8717,30.8376,30.8461,10700.0
2011-03-14 15:00:00,36.19,36.21,36.15,36.16,12600.0,30.8546,30.8717,30.8205,30.8291,12600.0
2011-03-14 15:05:00,36.17,36.22,36.17,36.21,24400.0,30.8376,30.8802,30.8376,30.8717,24400.0
2011-03-14 15:10:00,36.21,36.24,36.2,36.24,30000.0,30.8717,30.8973,30.8632,30.8973,30000.0
2011-03-14 15:15:00,36.24,36.25,36.18,36.21,22800.0,30.8973,30.9058,30.8461,30.8717,22800.0
2011-03-14 15:20:00,36.22,36.22,36.17,36.19,18100.0,30.8802,30.8802,30.8376,30.8546,18100.0
2011-03-14 15:25:00,36.2,36.2,36.16,36.2,12000.0,30.8632,30.8632,30.8291,30.8632,12000.0
2011-03-14 15:30:00,36.2,36.21,36.16,36.17,21900.0,30.8632,30.8717,30.8291,30.8376,21900.0
2011-03-14 15:35:00,36.18,36.22,36.17,36.2,30100.0,30.8461,30.8802,30.8376,30.8632,30100.0
2011-03-14 15:40:00,36.21,36.37,36.2,36.35,139500.0,30.8717,31.0081,30.8632,30.9911,139500.0
2011-03-14 15:45:00,36.35,36.4,36.34,36.35,440400.0,30.9911,31.0337,30.9825,30.9911,440400.0
2011-03-14 15:50:00,36.34,36.37,36.29,36.33,135100.0,30.9825,31.0081,30.9399,30.974,135100.0
2011-03-14 15:55:00,36.32,36.37,36.31,36.32,67700.0,30.9655,31.0081,30.9569,30.9655,67700.0
2011-03-15 09:30:00,35.42,35.74,35.42,35.42,13800.0,30.1982,30.471,30.1982,30.1982,13800.0
2011-03-15 09:35:00,35.42,35.66,35.33,35.6,6700.0,30.1982,30.4028,30.1214,30.3516,6700.0
2011-03-15 09:40:00,35.56,35.63,35.44,35.6,14200.0,30.3175,30.3772,30.2152,30.3516,14200.0
2011-03-15 09:45:00,35.6,35.6,35.47,35.48,8400.0,30.3516,30.3516,30.2408,30.2493,8400.0
2011-03-15 09:50:00,35.49,35.5,35.38,35.45,8200.0,30.2578,30.2664,30.1641,30.2237,8200.0
2011-03-15 09:55:00,35.45,35.52,35.41,35.48,20200.0,30.2237,30.2834,30.1896,30.2493,20200.0
2011-03-15 10:00:00,35.47,35.51,35.46,35.49,5200.0,30.2408,30.2749,30.2323,30.2578,5200.0
2011-03-15 10:05:00,35.5,35.55,35.41,35.5,17100.0,30.2664,30.309,30.1896,30.2664,17100.0
2011-03-15 10:10:00,35.49,35.59,35.49,35.56,4500.0,30.2578,30.3431,30.2578,30.3175,4500.0
2011-03-15 10:15:00,35.56,35.57,35.45,35.49,4100.0,30.3175,30.326,30.2237,30.2578,4100.0
2011-03-15 10:20:00,35.47,35.6,35.47,35.58,5500.0,30.2408,30.3516,30.2408,30.3346,5500.0
2011-03-15 10:25:00,35.58,35.62,35.56,35.62,3600.0,30.3346,30.3687,30.3175,30.3687,3600.0
2011-03-15 10:30:00,35.64,35.64,35.54,35.54,4900.0,30.3857,30.3857,30.3005,30.3005,4900.0
2011-03-15 10:35:00,35.52,35.54,35.49,35.51,5300.0,30.2834,30.3005,30.2578,30.2749,5300.0
2011-03-15 10:40:00,35.51,35.58,35.51,35.58,5400.0,30.2749,30.3346,30.2749,30.3346,5400.0
2011-03-15 10:45:00,35.56,35.56,35.47,35.49,7200.0,30.3175,30.3175,30.2408,30.2578,7200.0
2011-03-15 10:50:00,35.48,35.55,35.48,35.49,8300.0,30.2493,30.309,30.2493,30.2578,8300.0
2011-03-15 10:55:00,35.49,35.49,35.43,35.48,5300.0,30.2578,30.2578,30.2067,30.2493,5300.0
2011-03-15 11:00:00,35.48,35.48,35.37,35.37,5300.0,30.2493,30.2493,30.1555,30.1555,5300.0
2011-03-15 11:05:00,35.39,35.4,35.31,35.32,5900.0,30.1726,30.1811,30.1044,30.1129,5900.0
2011-03-15 11:10:00,35.33,35.41,35.33,35.39,4300.0,30.1214,30.1896,30.1214,30.1726,4300.0
2011-03-15 11:15:00,35.4,35.41,35.37,35.41,5500.0,30.1811,30.1896,30.1555,30.1896,5500.0
2011-03-15 11:20:00,35.41,35.41,35.33,35.34,8500.0,30.1896,30.1896,30.1214,30.13,8500.0
2011-03-15 11:25:00,35.33,35.44,35.31,35.44,6100.0,30.1214,30.2152,30.1044,30.2152,6100.0
2011-03-15 11:30:00,35.43,35.45,35.4,35.4,6700.0,30.2067,30.2237,30.1811,30.1811,6700.0
2011-03-15 11:35:00,35.4,35.47,35.38,35.47,6900.0,30.1811,30.2408,30.1641,30.2408,6900.0
2011-03-15 11:40:00,35.46,35.49,35.43,35.48,10400.0,30.2323,30.2578,30.2067,30.2493,10400.0
2011-03-15 11:45:00,35.5,35.5,35.44,35.46,3900.0,30.2664,30.2664,30.2152,30.2323,3900.0
2011-03-15 11:50:00,35.45,35.45,35.34,35.41,5100.0,30.2237,30.2237,30.13,30.1896,5100.0
2011-03-15 11:55:00,35.4,35.45,35.4,35.43,4400.0,30.1811,30.2237,30.1811,30.2067,4400.0
2011-03-15 12:00:00,35.43,35.51,35.42,35.47,8400.0,30.2067,30.2749,30.1982,30.2408,8400.0
2011-03-15 12:05:00,35.5,35.52,35.48,35.52,4000.0,30.2664,30.2834,30.2493,30.2834,4000.0
2011-03-15 12:10:00,35.52,35.54,35.47,35.49,5600.0,30.2834,30.3005,30.2408,30.2578,5600.0
2011-03-15 12:15:00,35.49,35.49,35.44,35.46,3400.0,30.2578,30.2578,30.2152,30.2323,3400.0
2011-03-15 12:20:00,35.43,35.48,35.43,35.46,2600.0,30.2067,30.2493,30.2067,30.2323,2600.0
2011-03-15 12:25:00,35.47,35.54,35.47,35.53,4200.0,30.2408,30.3005,30.2408,30.2919,4200.0
2011-03-15 12:30:00,35.53,35.53,35.4,35.4,7000.0,30.2919,30.2919,30.1811,30.1811,7000.0
2011-03-15 12:35:00,35.41,35.46,35.39,35.43,6000.0,30.1896,30.2323,30.1726,30.2067,6000.0
2011-03-15 12:40:00,35.42,35.42,35.33,35.33,7300.0,30.1982,30.1982,30.1214,30.1214,7300.0
2011-03-15 12:45:00,35.33,35.39,35.3,35.39,7800.0,30.1214,30.1726,30.0958,30.1726,7800.0
2011-03-15 12:50:00,35.38,35.45,35.38,35.4,7400.0,30.1641,30.2237,30.1641,30.1811,7400.0
2011-03-15 12:55:00,35.4,35.44,35.4,35.44,4300.0,30.1811,30.2152,30.1811,30.2152,4300.0
2011-03-15 13:00:00,35.44,35.48,35.42,35.47,9300.0,30.2152,30.2493,30.1982,30.2408,9300.0
2011-03-15 13:05:00,35.47,35.51,35.46,35.46,11600.0,30.2408,30.2749,30.2323,30.2323,11600.0
2011-03-15 13:10:00,35.44,35.51,35.43,35.49,8000.0,30.2152,30.2749,30.2067,30.2578,8000.0
2011-03-15 13:15:00,35.5,35.5,35.44,35.45,7800.0,30.2664,30.2664,30.2152,30.2237,7800.0
2011-03-15 13:20:00,35.45,35.48,35.43,35.48,6300.0,30.2237,30.2493,30.2067,30.2493,6300.0
2011-03-15 13:25:00,35.48,35.5,35.45,35.46,4500.0,30.2493,30.2664,30.2237,30.2323,4500.0
2011-03-15 13:30:00,35.47,35.5,35.47,35.5,4600.0,30.2408,30.2664,30.2408,30.2664,4600.0
2011-03-15 13:35:00,35.5,35.53,35.49,35.5,5700.0,30.2664,30.2919,30.2578,30.2664,5700.0
2011-03-15 13:40:00,35.49,35.56,35.48,35.49,12400.0,30.2578,30.3175,30.2493,30.2578,12400.0
2011-03-15 13:45:00,35.48,35.55,35.47,35.55,5700.0,30.2493,30.309,30.2408,30.309,5700.0
2011-03-15 13:50:00,35.56,35.59,35.54,35.55,7300.0,30.3175,30.3431,30.3005,30.309,7300.0
2011-03-15 13:55:00,35.54,35.61,35.54,35.61,7700.0,30.3005,30.3601,30.3005,30.3601,7700.0
2011-03-15 14:00:00,35.61,35.65,35.61,35.64,21800.0,30.3601,30.3942,30.3601,30.3857,21800.0
2011-03-15 14:05:00,35.64,35.66,35.63,35.65,4100.0,30.3857,30.4028,30.3772,30.3942,4100.0
2011-03-15 14:10:00,35.66,35.71,35.65,35.7,6200.0,30.4028,30.4454,30.3942,30.4369,6200.0
2011-03-15 14:15:00,35.69,35.75,35.6,35.62,11600.0,30.4284,30.4795,30.3516,30.3687,11600.0
2011-03-15 14:20:00,35.6,35.82,35.6,35.82,33800.0,30.3516,30.5392,30.3516,30.5392,33800.0
2011-03-15 14:25:00,35.81,35.88,35.76,35.87,11300.0,30.5307,30.5903,30.488,30.5818,11300.0
2011-03-15 14:30:00,35.87,35.87,35.82,35.85,19200.0,30.5818,30.5818,30.5392,30.5648,19200.0
2011-03-15 14:35:00,35.83,35.84,35.76,35.77,15300.0,30.5477,30.5562,30.488,30.4966,15300.0
2011-03-15 14:40:00,35.76,35.78,35.73,35.78,16700.0,30.488,30.5051,30.4625,30.5051,16700.0
2011-03-15 14:45:00,35.77,35.8,35.76,35.79,6800.0,30.4966,30.5221,30.488,30.5136,6800.0
2011-03-15 14:50:00,35.8,35.82,35.76,35.79,10200.0,30.5221,30.5392,30.488,30.5136,10200.0
2011-03-15 14:55:00,35.78,35.83,35.78,35.78,8200.0,30.5051,30.5477,30.5051,30.5051,8200.0
2011-03-15 15:00:00,35.77,35.86,35.77,35.84,6800.0,30.4966,30.5733,30.4966,30.5562,6800.0
2011-03-15 15:05:00,35.84,35.89,35.83,35.85,11600.0,30.5562,30.5989,30.5477,30.5648,11600.0
2011-03-15 15:10:00,35.86,35.87,35.8,35.8,16300.0,30.5733,30.5818,30.5221,30.5221,16300.0
2011-03-15 15:15:00,35.81,35.85,35.78,35.84,16000.0,30.5307,30.5648,30.5051,30.5562,16000.0
2011-03-15 15:20:00,35.85,35.91,35.84,35.86,13600.0,30.5648,30.6159,30.5562,30.5733,13600.0
2011-03-15 15:25:00,35.87,35.91,35.84,35.91,22300.0,30.5818,30.6159,30.5562,30.6159,22300.0
2011-03-15 15:30:00,35.91,35.91,35.83,35.87,14200.0,30.6159,30.6159,30.5477,30.5818,14200.0
2011-03-15 15:35:00,35.86,35.88,35.83,35.88,10600.0,30.5733,30.5903,30.5477,30.5903,10600.0
2011-03-15 15:40:00,35.88,36.0,35.87,35.96,30400.0,30.5903,30.6927,30.5818,30.6585,30400.0
2011-03-15 15:45:00,35.97,35.98,35.86,35.88,49900.0,30.6671,30.6756,30.5733,30.5903,49900.0
2011-03-15 15:50:00,35.87,35.9,35.83,35.9,32600.0,30.5818,30.6074,30.5477,30.6074,32600.0
2011-03-15 15:55:00,35.89,35.9,35.82,35.82,84200.0,30.5989,30.6074,30.5392,30.5392,84200.0
2011-03-16 09:30:00,35.75,35.75,35.54,35.59,7500.0,30.4795,30.4795,30.3005,30.3431,7500.0
2011-03-16 09:35:00,35.57,35.8,35.57,35.78,8700.0,30.326,30.5221,30.326,30.5051,8700.0
2011-03-16 09:40:00,35.69,35.69,35.55,35.55,4700.0,30.4284,30.4284,30.309,30.309,4700.0
2011-03-16 09:45:00,35.59,35.76,35.58,35.64,9600.0,30.3431,30.488,30.3346,30.3857,9600.0
2011-03-16 09:50:00,35.65,35.79,35.65,35.75,4200.0,30.3942,30.5136,30.3942,30.4795,4200.0
2011-03-16 09:55:00,35.75,35.8,35.72,35.75,6400.0,30.4795,30.5221,30.4539,30.4795,6400.0
2011-03-16 10:00:00,35.74,35.79,35.72,35.77,5800.0,30.471,30.5136,30.4539,30.4966,5800.0
2011-03-16 10:05:00,35.76,35.81,35.73,35.81,1800.0,30.488,30.5307,30.4625,30.5307,1800.0
2011-03-16 10:10:00,35.75,35.75,35.64,35.64,4600.0,30.4795,30.4795,30.3857,30.3857,4600.0
2011-03-16 10:15:00,35.65,35.73,35.63,35.7,5700.0,30.3942,30.4625,30.3772,30.4369,5700.0
2011-03-16 10:20:00,35.69,35.69,35.57,35.61,7400.0,30.4284,30.4284,30.326,30.3601,7400.0
2011-03-16 10:25:00,35.63,35.66,35.57,35.66,3800.0,30.3772,30.4028,30.326,30.4028,3800.0
2011-03-16 10:30:00,35.66,35.67,35.59,35.61,5600.0,30.4028,30.4113,30.3431,30.3601,5600.0
2011-03-16 10:35:00,35.64,35.69,35.59,35.69,3700.0,30.3857,30.4284,30.3431,30.4284,3700.0
2011-03-16 10:40:00,35.68,35.72,35.65,35.65,2200.0,30.4198,30.4539,30.3942,30.3942,2200.0
2011-03-16 10:45:00,35.64,35.7,35.64,35.68,2200.0,30.3857,30.4369,30.3857,30.4198,2200.0
2011-03-16 10:50:00,35.7,35.7,35.65,35.65,2100.0,30.4369,30.4369,30.3942,30.3942,2100.0
2011-03-16 10:55:00,35.65,35.65,35.45,35.46,7800.0,30.3942,30.3942,30.2237,30.2323,7800.0
2011-03-16 11:00:00,35.45,35.47,35.13,35.42,40200.0,30.2237,30.2408,29.9509,30.1982,40200.0
2011-03-16 11:05:00,35.4,35.58,35.24,35.58,16900.0,30.1811,30.3346,30.0447,30.3346,16900.0
2011-03-16 11:10:00,35.57,35.61,35.48,35.53,18000.0,30.326,30.3601,30.2493,30.2919,18000.0
2011-03-16 11:15:00,35.51,35.55,35.45,35.5,11500.0,30.2749,30.309,30.2237,30.2664,11500.0
2011-03-16 11:20:00,35.52,35.54,35.45,35.5,11600.0,30.2834,30.3005,30.2237,30.2664,11600.0
2011-03-16 11:25:00,35.5,35.56,35.48,35.56,5900.0,30.2664,30.3175,30.2493,30.3175,5900.0
2011-03-16 11:30:00,35.57,35.6,35.51,35.53,2800.0,30.326,30.3516,30.2749,30.2919,2800.0
2011-03-16 11:35:00,35.57,35.59,35.48,35.51,2900.0,30.326,30.3431,30.2493,30.2749,2900.0
2011-03-16 11:40:00,35.5,35.53,35.47,35.48,5500.0,30.2664,30.2919,30.2408,30.2493,5500.0
2011-03-16 11:45:00,35.47,35.47,35.39,35.4,7000.0,30.2408,30.2408,30.1726,30.1811,7000.0
2011-03-16 11:50:00,35.45,35.46,35.39,35.41,2600.0,30.2237,30.2323,30.1726,30.1896,2600.0
2011-03-16 11:55:00,35.43,35.48,35.42,35.43,2300.0,30.2067,30.2493,30.1982,30.2067,2300.0
2011-03-16 12:00:00,35.41,35.44,35.32,35.34,6700.0,30.1896,30.2152,30.1129,30.13,6700.0
2011-03-16 12:05:00,35.35,35.44,35.33,35.43,10500.0,30.1385,30.2152,30.1214,30.2067,10500.0
2011-03-16 12:10:00,35.43,35.51,35.37,35.37,7000.0,30.2067,30.2749,30.1555,30.1555,7000.0
2011-03-16 12:15:00,35.36,35.4,35.32,35.39,7500.0,30.147,30.1811,30.1129,30.1726,7500.0
2011-03-16 12:20:00,35.39,35.47,35.39,35.47,2800.0,30.1726,30.2408,30.1726,30.2408,2800.0
2011-03-16 12:25:00,35.47,35.56,35.47,35.52,3200.0,30.2408,30.3175,30.2408,30.2834,3200.0
2011-03-16 12:30:00,35.53,35.56,35.47,35.5,5400.0,30.2919,30.3175,30.2408,30.2664,5400.0
2011-03-16 12:35:00,35.5,35.51,35.4,35.41,4700.0,30.2664,30.2749,30.1811,30.1896,4700.0
2011-03-16 12:40:00,35.4,35.48,35.4,35.41,3100.0,30.1811,30.2493,30.1811,30.1896,3100.0
2011-03-16 12:45:00,35.43,35.54,35.43,35.49,3600.0,30.2067,30.3005,30.2067,30.2578,3600.0
2011-03-16 12:50:00,35.51,35.53,35.45,35.48,3400.0,30.2749,30.2919,30.2237,30.2493,3400.0
2011-03-16 12:55:00,35.47,35.55,35.46,35.55,2800.0,30.2408,30.309,30.2323,30.309,2800.0
2011-03-16 13:00:00,35.55,35.6,35.55,35.57,4200.0,30.309,30.3516,30.309,30.326,4200.0
2011-03-16 13:05:00,35.55,35.57,35.48,35.49,2700.0,30.309,30.326,30.2493,30.2578,2700.0
2011-03-16 13:10:00,35.47,35.48,35.43,35.47,4800.0,30.2408,30.2493,30.2067,30.2408,4800.0
2011-03-16 13:15:00,35.46,35.51,35.45,35.51,3800.0,30.2323,30.2749,30.2237,30.2749,3800.0
2011-03-16 13:20:00,35.51,35.53,35.47,35.47,7700.0,30.2749,30.2919,30.2408,30.2408,7700.0
2011-03-16 13:25:00,35.47,35.53,35.47,35.53,9900.0,30.2408,30.2919,30.2408,30.2919,9900.0
2011-03-16 13:30:00,35.53,35.55,35.46,35.49,9100.0,30.2919,30.309,30.2323,30.2578,9100.0
2011-03-16 13:35:00,35.48,35.49,35.46,35.49,9300.0,30.2493,30.2578,30.2323,30.2578,9300.0
2011-03-16 13:40:00,35.49,35.52,35.46,35.5,12900.0,30.2578,30.2834,30.2323,30.2664,12900.0
2011-03-16 13:45:00,35.5,35.52,35.46,35.5,4800.0,30.2664,30.2834,30.2323,30.2664,4800.0
2011-03-16 13:50:00,35.52,35.57,35.5,35.52,5300.0,30.2834,30.326,30.2664,30.2834,5300.0
2011-03-16 13:55:00,35.52,35.56,35.5,35.51,5900.0,30.2834,30.3175,30.2664,30.2749,5900.0
2011-03-16 14:00:00,35.51,35.52,35.43,35.47,7300.0,30.2749,30.2834,30.2067,30.2408,7300.0
2011-03-16 14:05:00,35.47,35.47,35.35,35.4,13500.0,30.2408,30.2408,30.1385,30.1811,13500.0
2011-03-16 14:10:00,35.39,35.39,35.24,35.36,22100.0,30.1726,30.1726,30.0447,30.147,22100.0
2011-03-16 14:15:00,35.35,35.37,35.2,35.2,13800.0,30.1385,30.1555,30.0106,30.0106,13800.0
2011-03-16 14:20:00,35.21,35.38,35.19,35.36,12700.0,30.0191,30.1641,30.0021,30.147,12700.0
2011-03-16 14:25:00,35.36,35.45,35.36,35.38,7900.0,30.147,30.2237,30.147,30.1641,7900.0
2011-03-16 14:30:00,35.38,35.44,35.33,35.38,12800.0,30.1641,30.2152,30.1214,30.1641,12800.0
2011-03-16 14:35:00,35.38,35.54,35.38,35.52,14600.0,30.1641,30.3005,30.1641,30.2834,14600.0
2011-03-16 14:40:00,35.51,35.71,35.5,35.59,56000.0,30.2749,30.4454,30.2664,30.3431,56000.0
2011-03-16 14:45:00,35.62,35.78,35.62,35.72,36700.0,30.3687,30.5051,30.3687,30.4539,36700.0
2011-03-16 14:50:00,35.71,35.78,35.68,35.75,27700.0,30.4454,30.5051,30.4198,30.4795,27700.0
2011-03-16 14:55:00,35.76,35.85,35.67,35.67,13600.0,30.488,30.5648,30.4113,30.4113,13600.0
2011-03-16 15:00:00,35.66,35.75,35.63,35.75,16800.0,30.4028,30.4795,30.3772,30.4795,16800.0
2011-03-16 15:05:00,35.74,35.75,35.69,35.75,8500.0,30.471,30.4795,30.4284,30.4795,8500.0
2011-03-16 15:10:00,35.75,35.79,35.68,35.7,21600.0,30.4795,30.5136,30.4198,30.4369,21600.0
2011-03-16 15:15:00,35.7,35.76,35.69,35.75,6900.0,30.4369,30.488,30.4284,30.4795,6900.0
2011-03-16 15:20:00,35.75,35.81,35.73,35.75,23300.0,30.4795,30.5307,30.4625,30.4795,23300.0
2011-03-16 15:25:00,35.75,35.79,35.58,35.64,28600.0,30.4795,30.5136,30.3346,30.3857,28600.0
2011-03-16 15:30:00,35.67,35.71,35.59,35.63,29900.0,30.4113,30.4454,30.3431,30.3772,29900.0
2011-03-16 15:35:00,35.63,35.69,35.61,35.64,11600.0,30.3772,30.4284,30.3601,30.3857,11600.0
2011-03-16 15:40:00,35.62,35.69,35.59,35.67,16400.0,30.3687,30.4284,30.3431,30.4113,16400.0
2011-03-16 15:45:00,35.66,35.67,35.55,35.61,24600.0,30.4028,30.4113,30.309,30.3601,24600.0
2011-03-16 15:50:00,35.61,35.61,35.54,35.55,36700.0,30.3601,30.3601,30.3005,30.309,36700.0
2011-03-16 15:55:00,35.56,35.56,35.49,35.5,34800.0,30.3175,30.3175,30.2578,30.2664,34800.0
2011-03-17 09:30:00,35.87,35.93,35.8,35.8,19800.0,30.5818,30.633,30.5221,30.5221,19800.0
2011-03-17 09:35:00,35.78,35.85,35.71,35.85,2900.0,30.5051,30.5648,30.4454,30.5648,2900.0
2011-03-17 09:40:00,35.82,35.82,35.68,35.7,3800.0,30.5392,30.5392,30.4198,30.4369,3800.0
2011-03-17 09:45:00,35.64,35.67,35.56,35.6,6000.0,30.3857,30.4113,30.3175,30.3516,6000.0
2011-03-17 09:50:00,35.59,35.73,35.58,35.73,5200.0,30.3431,30.4625,30.3346,30.4625,5200.0
2011-03-17 09:55:00,35.71,35.78,35.67,35.67,8500.0,30.4454,30.5051,30.4113,30.4113,8500.0
2011-03-17 10:00:00,35.67,35.82,35.67,35.76,15700.0,30.4113,30.5392,30.4113,30.488,15700.0
2011-03-17 10:05:00,35.73,35.84,35.72,35.84,6800.0,30.4625,30.5562,30.4539,30.5562,6800.0
2011-03-17 10:10:00,35.84,35.89,35.78,35.78,11300.0,30.5562,30.5989,30.5051,30.5051,11300.0
2011-03-17 10:15:00,35.78,35.89,35.78,35.86,13500.0,30.5051,30.5989,30.5051,30.5733,13500.0
2011-03-17 10:20:00,35.88,35.88,35.85,35.88,6400.0,30.5903,30.5903,30.5648,30.5903,6400.0
2011-03-17 10:25:00,35.88,35.91,35.86,35.88,10700.0,30.5903,30.6159,30.5733,30.5903,10700.0
2011-03-17 10:30:00,35.89,35.89,35.87,35.87,2300.0,30.5989,30.5989,30.5818,30.5818,2300.0
2011-03-17 10:35:00,35.87,35.93,35.86,35.9,5600.0,30.5818,30.633,30.5733,30.6074,5600.0
2011-03-17 10:40:00,35.89,35.89,35.78,35.8,5200.0,30.5989,30.5989,30.5051,30.5221,5200.0
2011-03-17 10:45:00,35.81,35.83,35.79,35.83,2900.0,30.5307,30.5477,30.5136,30.5477,2900.0
2011-03-17 10:50:00,35.84,35.84,35.77,35.81,6600.0,30.5562,30.5562,30.4966,30.5307,6600.0
2011-03-17 10:55:00,35.81,35.81,35.76,35.78,4700.0,30.5307,30.5307,30.488,30.5051,4700.0
2011-03-17 11:00:00,35.79,35.83,35.79,35.83,3100.0,30.5136,30.5477,30.5136,30.5477,3100.0
2011-03-17 11:05:00,35.83,35.83,35.81,35.83,3800.0,30.5477,30.5477,30.5307,30.5477,3800.0
2011-03-17 11:10:00,35.81,35.83,35.74,35.74,5000.0,30.5307,30.5477,30.471,30.471,5000.0
2011-03-17 11:15:00,35.75,35.75,35.68,35.71,5100.0,30.4795,30.4795,30.4198,30.4454,5100.0
2011-03-17 11:20:00,35.7,35.73,35.64,35.66,5900.0,30.4369,30.4625,30.3857,30.4028,5900.0
2011-03-17 11:25:00,35.66,35.66,35.62,35.65,6300.0,30.4028,30.4028,30.3687,30.3942,6300.0
2011-03-17 11:30:00,35.66,35.7,35.61,35.7,3900.0,30.4028,30.4369,30.3601,30.4369,3900.0
2011-03-17 11:35:00,35.7,35.72,35.69,35.69,3300.0,30.4369,30.4539,30.4284,30.4284,3300.0
2011-03-17 11:40:00,35.69,35.69,35.66,35.68,3200.0,30.4284,30.4284,30.4028,30.4198,3200.0
2011-03-17 11:45:00,35.67,35.68,35.62,35.62,2800.0,30.4113,30.4198,30.3687,30.3687,2800.0
2011-03-17 11:50:00,35.62,35.67,35.58,35.65,5000.0,30.3687,30.4113,30.3346,30.3942,5000.0
2011-03-17 11:55:00,35.64,35.65,35.58,35.58,3000.0,30.3857,30.3942,30.3346,30.3346,3000.0
2011-03-17 12:00:00,35.59,35.64,35.59,35.63,4000.0,30.3431,30.3857,30.3431,30.3772,4000.0
2011-03-17 12:05:00,35.64,35.64,35.61,35.64,2700.0,30.3857,30.3857,30.3601,30.3857,2700.0
2011-03-17 12:10:00,35.64,35.66,35.63,35.65,1600.0,30.3857,30.4028,30.3772,30.3942,1600.0
2011-03-17 12:15:00,35.66,35.66,35.64,35.66,2800.0,30.4028,30.4028,30.3857,30.4028,2800.0
2011-03-17 12:20:00,35.65,35.71,35.65,35.68,3400.0,30.3942,30.4454,30.3942,30.4198,3400.0
2011-03-17 12:25:00,35.7,35.72,35.68,35.72,1900.0,30.4369,30.4539,30.4198,30.4539,1900.0
2011-03-17 12:30:00,35.71,35.74,35.71,35.73,3200.0,30.4454,30.471,30.4454,30.4625,3200.0
2011-03-17 12:35:00,35.73,35.74,35.69,35.7,1500.0,30.4625,30.471,30.4284,30.4369,1500.0
2011-03-17 12:40:00,35.7,35.71,35.69,35.7,2900.0,30.4369,30.4454,30.4284,30.4369,2900.0
2011-03-17 12:45:00,35.7,35.7,35.63,35.64,7100.0,30.4369,30.4369,30.3772,30.3857,7100.0
2011-03-17 12:50:00,35.63,35.66,35.63,35.65,3100.0,30.3772,30.4028,30.3772,30.3942,3100.0
2011-03-17 12:55:00,35.65,35.66,35.65,35.65,1000.0,30.3942,30.4028,30.3942,30.3942,1000.0
2011-03-17 13:00:00,35.65,35.65,35.62,35.63,2500.0,30.3942,30.3942,30.3687,30.3772,2500.0
2011-03-17 13:05:00,35.64,35.64,35.6,35.61,13400.0,30.3857,30.3857,30.3516,30.3601,13400.0
2011-03-17 13:10:00,35.61,35.63,35.61,35.61,6500.0,30.3601,30.3772,30.3601,30.3601,6500.0
2011-03-17 13:15:00,35.62,35.62,35.56,35.56,4600.0,30.3687,30.3687,30.3175,30.3175,4600.0
2011-03-17 13:20:00,35.56,35.56,35.5,35.52,7100.0,30.3175,30.3175,30.2664,30.2834,7100.0
2011-03-17 13:25:00,35.51,35.52,35.41,35.42,9800.0,30.2749,30.2834,30.1896,30.1982,9800.0
2011-03-17 13:30:00,35.41,35.5,35.4,35.49,6600.0,30.1896,30.2664,30.1811,30.2578,6600.0
2011-03-17 13:35:00,35.5,35.52,35.49,35.51,4800.0,30.2664,30.2834,30.2578,30.2749,4800.0
2011-03-17 13:40:00,35.51,35.51,35.47,35.47,3600.0,30.2749,30.2749,30.2408,30.2408,3600.0
2011-03-17 13:45:00,35.45,35.46,35.44,35.46,2400.0,30.2237,30.2323,30.2152,30.2323,2400.0
2011-03-17 13:50:00,35.45,35.46,35.37,35.37,6100.0,30.2237,30.2323,30.1555,30.1555,6100.0
2011-03-17 13:55:00,35.36,35.43,35.36,35.43,4000.0,30.147,30.2067,30.147,30.2067,4000.0
2011-03-17 14:00:00,35.43,35.47,35.41,35.47,3400.0,30.2067,30.2408,30.1896,30.2408,3400.0
2011-03-17 14:05:00,35.47,35.47,35.42,35.42,3800.0,30.2408,30.2408,30.1982,30.1982,3800.0
2011-03-17 14:10:00,35.43,35.43,35.34,35.35,4500.0,30.2067,30.2067,30.13,30.1385,4500.0
2011-03-17 14:15:00,35.34,35.4,35.33,35.4,7600.0,30.13,30.1811,30.1214,30.1811,7600.0
2011-03-17 14:20:00,35.42,35.43,35.37,35.42,5400.0,30.1982,30.2067,30.1555,30.1982,5400.0
2011-03-17 14:25:00,35.42,35.43,35.41,35.43,5300.0,30.1982,30.2067,30.1896,30.2067,5300.0
2011-03-17 14:30:00,35.43,35.46,35.41,35.45,9500.0,30.2067,30.2323,30.1896,30.2237,9500.0
2011-03-17 14:35:00,35.46,35.46,35.41,35.41,5900.0,30.2323,30.2323,30.1896,30.1896,5900.0
2011-03-17 14:40:00,35.42,35.46,35.41,35.43,2900.0,30.1982,30.2323,30.1896,30.2067,2900.0
2011-03-17 14:45:00,35.45,35.45,35.41,35.42,4600.0,30.2237,30.2237,30.1896,30.1982,4600.0
2011-03-17 14:50:00,35.42,35.45,35.4,35.45,9600.0,30.1982,30.2237,30.1811,30.2237,9600.0
2011-03-17 14:55:00,35.46,35.47,35.41,35.41,5400.0,30.2323,30.2408,30.1896,30.1896,5400.0
2011-03-17 15:00:00,35.43,35.48,35.41,35.47,15000.0,30.2067,30.2493,30.1896,30.2408,15000.0
2011-03-17 15:05:00,35.47,35.48,35.43,35.44,4600.0,30.2408,30.2493,30.2067,30.2152,4600.0
2011-03-17 15:10:00,35.44,35.44,35.42,35.43,4300.0,30.2152,30.2152,30.1982,30.2067,4300.0
2011-03-17 15:15:00,35.42,35.43,35.39,35.41,10700.0,30.1982,30.2067,30.1726,30.1896,10700.0
2011-03-17 15:20:00,35.41,35.46,35.41,35.44,8700.0,30.1896,30.2323,30.1896,30.2152,8700.0
2011-03-17 15:25:00,35.43,35.43,35.36,35.38,7300.0,30.2067,30.2067,30.147,30.1641,7300.0
2011-03-17 15:30:00,35.38,35.42,35.36,35.4,11800.0,30.1641,30.1982,30.147,30.1811,11800.0
2011-03-17 15:35:00,35.41,35.44,35.41,35.44,10200.0,30.1896,30.2152,30.1896,30.2152,10200.0
2011-03-17 15:40:00,35.44,35.46,35.42,35.42,12500.0,30.2152,30.2323,30.1982,30.1982,12500.0
2011-03-17 15:45:00,35.43,35.52,35.43,35.46,54800.0,30.2067,30.2834,30.2067,30.2323,54800.0
2011-03-17 15:50:00,35.46,35.5,35.44,35.5,17300.0,30.2323,30.2664,30.2152,30.2664,17300.0
2011-03-17 15:55:00,35.5,35.5,35.44,35.44,70500.0,30.2664,30.2664,30.2152,30.2152,70500.0
2011-03-18 09:30:00,35.88,35.96,35.83,35.87,113200.0,30.5903,30.6585,30.5477,30.5818,113200.0
2011-03-18 09:35:00,35.88,36.01,35.88,35.96,7200.0,30.5903,30.7012,30.5903,30.6585,7200.0
2011-03-18 09:40:00,35.96,35.99,35.88,35.95,7800.0,30.6585,30.6841,30.5903,30.65,7800.0
2011-03-18 09:45:00,35.95,35.97,35.85,35.88,5400.0,30.65,30.6671,30.5648,30.5903,5400.0
2011-03-18 09:50:00,35.88,36.0,35.86,35.97,5300.0,30.5903,30.6927,30.5733,30.6671,5300.0
2011-03-18 09:55:00,35.97,36.0,35.88,35.89,3000.0,30.6671,30.6927,30.5903,30.5989,3000.0
2011-03-18 10:00:00,35.9,35.95,35.84,35.85,5500.0,30.6074,30.65,30.5562,30.5648,5500.0
2011-03-18 10:05:00,35.86,35.87,35.79,35.85,4400.0,30.5733,30.5818,30.5136,30.5648,4400.0
2011-03-18 10:10:00,35.84,35.86,35.79,35.84,4400.0,30.5562,30.5733,30.5136,30.5562,4400.0
2011-03-18 10:15:00,35.84,35.93,35.84,35.92,2600.0,30.5562,30.633,30.5562,30.6244,2600.0
2011-03-18 10:20:00,35.92,35.93,35.89,35.92,4200.0,30.6244,30.633,30.5989,30.6244,4200.0
2011-03-18 10:25:00,35.93,35.95,35.79,35.81,5400.0,30.633,30.65,30.5136,30.5307,5400.0
2011-03-18 10:30:00,35.81,35.84,35.78,35.83,4800.0,30.5307,30.5562,30.5051,30.5477,4800.0
2011-03-18 10:35:00,35.83,35.88,35.82,35.86,4700.0,30.5477,30.5903,30.5392,30.5733,4700.0
2011-03-18 10:40:00,35.84,35.91,35.82,35.91,2100.0,30.5562,30.6159,30.5392,30.6159,2100.0
2011-03-18 10:45:00,35.91,35.95,35.89,35.95,3200.0,30.6159,30.65,30.5989,30.65,3200.0
2011-03-18 10:50:00,35.95,35.97,35.94,35.94,2200.0,30.65,30.6671,30.6415,30.6415,2200.0
2011-03-18 10:55:00,35.95,35.96,35.91,35.96,1700.0,30.65,30.6585,30.6159,30.6585,1700.0
2011-03-18 11:00:00,35.97,36.03,35.95,36.01,3800.0,30.6671,30.7182,30.65,30.7012,3800.0
2011-03-18 11:05:00,35.99,36.01,35.93,35.93,5300.0,30.6841,30.7012,30.633,30.633,5300.0
2011-03-18 11:10:00,35.92,35.97,35.92,35.93,3200.0,30.6244,30.6671,30.6244,30.633,3200.0
2011-03-18 11:15:00,35.94,35.95,35.92,35.95,3900.0,30.6415,30.65,30.6244,30.65,3900.0
2011-03-18 11:20:00,35.92,35.92,35.83,35.86,4000.0,30.6244,30.6244,30.5477,30.5733,4000.0
2011-03-18 11:25:00,35.86,35.86,35.8,35.82,3600.0,30.5733,30.5733,30.5221,30.5392,3600.0
2011-03-18 11:30:00,35.8,35.86,35.78,35.82,3200.0,30.5221,30.5733,30.5051,30.5392,3200.0
2011-03-18 11:35:00,35.81,35.86,35.79,35.81,6400.0,30.5307,30.5733,30.5136,30.5307,6400.0
2011-03-18 11:40:00,35.82,35.84,35.73,35.73,4500.0,30.5392,30.5562,30.4625,30.4625,4500.0
2011-03-18 11:45:00,35.74,35.76,35.69,35.72,5200.0,30.471,30.488,30.4284,30.4539,5200.0
2011-03-18 11:50:00,35.72,35.75,35.72,35.74,2400.0,30.4539,30.4795,30.4539,30.471,2400.0
2011-03-18 11:55:00,35.76,35.79,35.76,35.77,2300.0,30.488,30.5136,30.488,30.4966,2300.0
2011-03-18 12:00:00,35.78,35.78,35.74,35.75,3800.0,30.5051,30.5051,30.471,30.4795,3800.0
2011-03-18 12:05:00,35.73,35.81,35.72,35.81,3500.0,30.4625,30.5307,30.4539,30.5307,3500.0
2011-03-18 12:10:00,35.79,35.81,35.75,35.79,3800.0,30.5136,30.5307,30.4795,30.5136,3800.0
2011-03-18 12:15:00,35.82,35.83,35.8,35.81,1300.0,30.5392,30.5477,30.5221,30.5307,1300.0
2011-03-18 12:20:00,35.81,35.89,35.81,35.89,4500.0,30.5307,30.5989,30.5307,30.5989,4500.0
2011-03-18 12:25:00,35.88,35.88,35.81,35.81,2300.0,30.5903,30.5903,30.5307,30.5307,2300.0
2011-03-18 12:30:00,35.81,35.87,35.81,35.85,8600.0,30.5307,30.5818,30.5307,30.5648,8600.0
2011-03-18 12:35:00,35.86,35.9,35.82,35.84,5000.0,30.5733,30.6074,30.5392,30.5562,5000.0
2011-03-18 12:40:00,35.85,35.85,35.79,35.8,7400.0,30.5648,30.5648,30.5136,30.5221,7400.0
2011-03-18 12:45:00,35.78,35.85,35.78,35.83,2500.0,30.5051,30.5648,30.5051,30.5477,2500.0
2011-03-18 12:50:00,35.84,35.87,35.8,35.85,19000.0,30.5562,30.5818,30.5221,30.5648,19000.0
2011-03-18 12:55:00,35.85,35.87,35.81,35.82,11300.0,30.5648,30.5818,30.5307,30.5392,11300.0
2011-03-18 13:00:00,35.84,35.9,35.83,35.85,8900.0,30.5562,30.6074,30.5477,30.5648,8900.0
2011-03-18 13:05:00,35.84,35.9,35.83,35.89,13800.0,30.5562,30.6074,30.5477,30.5989,13800.0
2011-03-18 13:10:00,35.89,35.91,35.86,35.88,10400.0,30.5989,30.6159,30.5733,30.5903,10400.0
2011-03-18 13:15:00,35.88,35.89,35.84,35.89,9000.0,30.5903,30.5989,30.5562,30.5989,9000.0
2011-03-18 13:20:00,35.87,35.9,35.87,35.89,2300.0,30.5818,30.6074,30.5818,30.5989,2300.0
2011-03-18 13:25:00,35.89,35.89,35.79,35.86,7900.0,30.5989,30.5989,30.5136,30.5733,7900.0
2011-03-18 13:30:00,35.88,35.92,35.86,35.91,7400.0,30.5903,30.6244,30.5733,30.6159,7400.0
2011-03-18 13:35:00,35.91,35.93,35.9,35.92,4300.0,30.6159,30.633,30.6074,30.6244,4300.0
2011-03-18 13:40:00,35.92,35.92,35.84,35.85,3700.0,30.6244,30.6244,30.5562,30.5648,3700.0
2011-03-18 13:45:00,35.85,35.91,35.85,35.88,6900.0,30.5648,30.6159,30.5648,30.5903,6900.0
2011-03-18 13:50:00,35.87,35.91,35.83,35.85,16100.0,30.5818,30.6159,30.5477,30.5648,16100.0
2011-03-18 13:55:00,35.85,35.9,35.84,35.85,21000.0,30.5648,30.6074,30.5562,30.5648,21000.0
2011-03-18 14:00:00,35.86,35.88,35.82,35.86,3400.0,30.5733,30.5903,30.5392,30.5733,3400.0
2011-03-18 14:05:00,35.86,35.9,35.83,35.85,13300.0,30.5733,30.6074,30.5477,30.5648,13300.0
2011-03-18 14:10:00,35.85,35.86,35.76,35.82,19500.0,30.5648,30.5733,30.488,30.5392,19500.0
2011-03-18 14:15:00,35.82,35.82,35.67,35.67,13200.0,30.5392,30.5392,30.4113,30.4113,13200.0
2011-03-18 14:20:00,35.66,35.78,35.66,35.75,17100.0,30.4028,30.5051,30.4028,30.4795,17100.0
2011-03-18 14:25:00,35.76,35.77,35.71,35.73,8600.0,30.488,30.4966,30.4454,30.4625,8600.0
2011-03-18 14:30:00,35.73,35.74,35.71,35.73,7500.0,30.4625,30.471,30.4454,30.4625,7500.0
2011-03-18 14:35:00,35.73,35.79,35.73,35.78,7900.0,30.4625,30.5136,30.4625,30.5051,7900.0
2011-03-18 14:40:00,35.78,35.8,35.78,35.8,3800.0,30.5051,30.5221,30.5051,30.5221,3800.0
2011-03-18 14:45:00,35.79,35.79,35.77,35.77,3400.0,30.5136,30.5136,30.4966,30.4966,3400.0
2011-03-18 14:50:00,35.77,35.79,35.75,35.78,3200.0,30.4966,30.5136,30.4795,30.5051,3200.0
2011-03-18 14:55:00,35.78,35.78,35.7,35.76,8100.0,30.5051,30.5051,30.4369,30.488,8100.0
2011-03-18 15:00:00,35.76,35.79,35.76,35.79,5900.0,30.488,30.5136,30.488,30.5136,5900.0
2011-03-18 15:05:00,35.78,35.81,35.77,35.79,7600.0,30.5051,30.5307,30.4966,30.5136,7600.0
2011-03-18 15:10:00,35.79,35.8,35.74,35.75,7600.0,30.5136,30.5221,30.471,30.4795,7600.0
2011-03-18 15:15:00,35.75,35.78,35.72,35.78,14400.0,30.4795,30.5051,30.4539,30.5051,14400.0
2011-03-18 15:20:00,35.78,35.79,35.75,35.75,5200.0,30.5051,30.5136,30.4795,30.4795,5200.0
2011-03-18 15:25:00,35.75,35.76,35.72,35.73,7900.0,30.4795,30.488,30.4539,30.4625,7900.0
2011-03-18 15:30:00,35.73,35.83,35.73,35.82,11900.0,30.4625,30.5477,30.4625,30.5392,11900.0
2011-03-18 15:35:00,35.82,35.84,35.82,35.83,8300.0,30.5392,30.5562,30.5392,30.5477,8300.0
2011-03-18 15:40:00,35.83,35.85,35.75,35.75,22600.0,30.5477,30.5648,30.4795,30.4795,22600.0
2011-03-18 15:45:00,35.76,35.88,35.76,35.85,45700.0,30.488,30.5903,30.488,30.5648,45700.0
2011-03-18 15:50:00,35.86,35.89,35.85,35.89,18700.0,30.5733,30.5989,30.5648,30.5989,18700.0
2011-03-18 15:55:00,35.89,35.95,35.89,35.9,83700.0,30.5989,30.65,30.5989,30.6074,83700.0
2011-03-21 09:30:00,36.34,36.53,36.25,36.53,14200.0,30.9825,31.1445,30.9058,31.1445,14200.0
2011-03-21 09:35:00,36.54,36.65,36.51,36.64,16000.0,31.153,31.2468,31.1275,31.2383,16000.0
2011-03-21 09:40:00,36.62,36.75,36.62,36.75,7700.0,31.2212,31.3321,31.2212,31.3321,7700.0
2011-03-21 09:45:00,36.76,36.91,36.73,36.9,16000.0,31.3406,31.4685,31.315,31.46,16000.0
2011-03-21 09:50:00,36.9,36.9,36.76,36.8,35600.0,31.46,31.46,31.3406,31.3747,35600.0
2011-03-21 09:55:00,36.8,36.82,36.76,36.76,18900.0,31.3747,31.3918,31.3406,31.3406,18900.0
2011-03-21 10:00:00,36.74,36.81,36.71,36.78,15200.0,31.3236,31.3832,31.298,31.3577,15200.0
2011-03-21 10:05:00,36.79,36.85,36.78,36.8,30000.0,31.3662,31.4173,31.3577,31.3747,30000.0
2011-03-21 10:10:00,36.8,36.85,36.8,36.8,16600.0,31.3747,31.4173,31.3747,31.3747,16600.0
2011-03-21 10:15:00,36.78,36.79,36.75,36.79,1600.0,31.3577,31.3662,31.3321,31.3662,1600.0
2011-03-21 10:20:00,36.78,36.82,36.74,36.78,5400.0,31.3577,31.3918,31.3236,31.3577,5400.0
2011-03-21 10:25:00,36.78,36.89,36.77,36.89,23700.0,31.3577,31.4514,31.3491,31.4514,23700.0
2011-03-21 10:30:00,36.9,36.9,36.85,36.87,7900.0,31.46,31.46,31.4173,31.4344,7900.0
2011-03-21 10:35:00,36.89,37.01,36.89,37.01,25000.0,31.4514,31.5537,31.4514,31.5537,25000.0
2011-03-21 10:40:00,37.0,37.07,36.96,37.04,10000.0,31.5452,31.6049,31.5111,31.5793,10000.0
2011-03-21 10:45:00,37.04,37.08,37.03,37.08,2700.0,31.5793,31.6134,31.5708,31.6134,2700.0
2011-03-21 10:50:00,37.09,37.12,37.0,37.0,11000.0,31.622,31.6475,31.5452,31.5452,11000.0
2011-03-21 10:55:00,36.99,37.02,36.97,37.02,17700.0,31.5367,31.5623,31.5196,31.5623,17700.0
2011-03-21 11:00:00,37.02,37.08,36.99,37.03,21500.0,31.5623,31.6134,31.5367,31.5708,21500.0
2011-03-21 11:05:00,37.03,37.03,37.0,37.0,24700.0,31.5708,31.5708,31.5452,31.5452,24700.0
2011-03-21 11:10:00,37.01,37.02,36.98,37.0,15900.0,31.5537,31.5623,31.5282,31.5452,15900.0
2011-03-21 11:15:00,37.01,37.01,36.98,37.0,4700.0,31.5537,31.5537,31.5282,31.5452,4700.0
2011-03-21 11:20:00,37.0,37.0,36.97,36.99,4000.0,31.5452,31.5452,31.5196,31.5367,4000.0
2011-03-21 11:25:00,37.0,37.0,36.97,36.97,2100.0,31.5452,31.5452,31.5196,31.5196,2100.0
2011-03-21 11:30:00,36.98,36.98,36.94,36.95,1800.0,31.5282,31.5282,31.4941,31.5026,1800.0
2011-03-21 11:35:00,36.95,36.97,36.91,36.91,3100.0,31.5026,31.5196,31.4685,31.4685,3100.0
2011-03-21 11:40:00,36.91,36.96,36.89,36.92,20900.0,31.4685,31.5111,31.4514,31.477,20900.0
2011-03-21 11:45:00,36.93,36.93,36.9,36.9,2000.0,31.4855,31.4855,31.46,31.46,2000.0
2011-03-21 11:50:00,36.93,36.94,36.89,36.92,4300.0,31.4855,31.4941,31.4514,31.477,4300.0
2011-03-21 11:55:00,36.91,36.92,36.89,36.89,1900.0,31.4685,31.477,31.4514,31.4514,1900.0
2011-03-21 12:00:00,36.9,36.92,36.89,36.92,900.0,31.46,31.477,31.4514,31.477,900.0
2011-03-21 12:05:00,36.92,36.92,36.88,36.89,2000.0,31.477,31.477,31.4429,31.4514,2000.0
2011-03-21 12:10:00,36.88,36.88,36.85,36.85,1900.0,31.4429,31.4429,31.4173,31.4173,1900.0
2011-03-21 12:15:00,36.86,36.86,36.84,36.84,3600.0,31.4259,31.4259,31.4088,31.4088,3600.0
2011-03-21 12:20:00,36.85,36.85,36.8,36.8,7700.0,31.4173,31.4173,31.3747,31.3747,7700.0
2011-03-21 12:25:00,36.82,36.89,36.81,36.89,4000.0,31.3918,31.4514,31.3832,31.4514,4000.0
2011-03-21 12:30:00,36.9,36.91,36.89,36.9,1600.0,31.46,31.4685,31.4514,31.46,1600.0
2011-03-21 12:35:00,36.9,36.91,36.88,36.88,4000.0,31.46,31.4685,31.4429,31.4429,4000.0
2011-03-21 12:40:00,36.87,36.87,36.84,36.84,3200.0,31.4344,31.4344,31.4088,31.4088,3200.0
2011-03-21 12:45:00,36.84,36.87,36.82,36.87,4800.0,31.4088,31.4344,31.3918,31.4344,4800.0
2011-03-21 12:50:00,36.85,36.85,36.84,36.84,600.0,31.4173,31.4173,31.4088,31.4088,600.0
2011-03-21 12:55:00,36.84,36.84,36.82,36.84,3600.0,31.4088,31.4088,31.3918,31.4088,3600.0
2011-03-21 13:00:00,36.85,36.85,36.83,36.83,1800.0,31.4173,31.4173,31.4003,31.4003,1800.0
2011-03-21 13:05:00,36.83,36.83,36.8,36.81,3700.0,31.4003,31.4003,31.3747,31.3832,3700.0
2011-03-21 13:10:00,36.81,36.81,36.79,36.8,3300.0,31.3832,31.3832,31.3662,31.3747,3300.0
2011-03-21 13:15:00,36.8,36.8,36.76,36.76,2200.0,31.3747,31.3747,31.3406,31.3406,2200.0
2011-03-21 13:20:00,36.76,36.78,36.75,36.78,2300.0,31.3406,31.3577,31.3321,31.3577,2300.0
2011-03-21 13:25:00,36.79,36.79,36.73,36.73,2900.0,31.3662,31.3662,31.315,31.315,2900.0
2011-03-21 13:30:00,36.74,36.75,36.69,36.69,2500.0,31.3236,31.3321,31.2809,31.2809,2500.0
2011-03-21 13:35:00,36.69,36.74,36.69,36.73,6000.0,31.2809,31.3236,31.2809,31.315,6000.0
2011-03-21 13:40:00,36.75,36.75,36.71,36.71,1500.0,31.3321,31.3321,31.298,31.298,1500.0
2011-03-21 13:45:00,36.72,36.76,36.71,36.75,11800.0,31.3065,31.3406,31.298,31.3321,11800.0
2011-03-21 13:50:00,36.73,36.75,36.7,36.73,7800.0,31.315,31.3321,31.2895,31.315,7800.0
2011-03-21 13:55:00,36.74,36.79,36.74,36.78,3700.0,31.3236,31.3662,31.3236,31.3577,3700.0
2011-03-21 14:00:00,36.79,36.79,36.76,36.77,1900.0,31.3662,31.3662,31.3406,31.3491,1900.0
2011-03-21 14:05:00,36.76,36.77,36.75,36.75,3200.0,31.3406,31.3491,31.3321,31.3321,3200.0
2011-03-21 14:10:00,36.75,36.78,36.75,36.78,5200.0,31.3321,31.3577,31.3321,31.3577,5200.0
2011-03-21 14:15:00,36.77,36.79,36.75,36.77,5300.0,31.3491,31.3662,31.3321,31.3491,5300.0
2011-03-21 14:20:00,36.77,36.77,36.73,36.74,2000.0,31.3491,31.3491,31.315,31.3236,2000.0
2011-03-21 14:25:00,36.72,36.77,36.72,36.75,2900.0,31.3065,31.3491,31.3065,31.3321,2900.0
2011-03-21 14:30:00,36.75,36.79,36.75,36.79,4700.0,31.3321,31.3662,31.3321,31.3662,4700.0
2011-03-21 14:35:00,36.8,36.81,36.75,36.8,6900.0,31.3747,31.3832,31.3321,31.3747,6900.0
2011-03-21 14:40:00,36.81,36.82,36.75,36.75,5000.0,31.3832,31.3918,31.3321,31.3321,5000.0
2011-03-21 14:45:00,36.75,36.78,36.75,36.76,5900.0,31.3321,31.3577,31.3321,31.3406,5900.0
2011-03-21 14:50:00,36.76,36.77,36.72,36.75,2700.0,31.3406,31.3491,31.3065,31.3321,2700.0
2011-03-21 14:55:00,36.75,36.77,36.73,36.73,5400.0,31.3321,31.3491,31.315,31.315,5400.0
2011-03-21 15:00:00,36.73,36.77,36.73,36.75,7600.0,31.315,31.3491,31.315,31.3321,7600.0
2011-03-21 15:05:00,36.75,36.78,36.72,36.78,20200.0,31.3321,31.3577,31.3065,31.3577,20200.0
2011-03-21 15:10:00,36.78,36.78,36.73,36.74,8900.0,31.3577,31.3577,31.315,31.3236,8900.0
2011-03-21 15:15:00,36.73,36.74,36.69,36.7,6100.0,31.315,31.3236,31.2809,31.2895,6100.0
2011-03-21 15:20:00,36.7,36.72,36.69,36.72,11800.0,31.2895,31.3065,31.2809,31.3065,11800.0
2011-03-21 15:25:00,36.72,36.74,36.71,36.74,9900.0,31.3065,31.3236,31.298,31.3236,9900.0
2011-03-21 15:30:00,36.74,36.75,36.71,36.74,23300.0,31.3236,31.3321,31.298,31.3236,23300.0
2011-03-21 15:35:00,36.73,36.77,36.73,36.75,10800.0,31.315,31.3491,31.315,31.3321,10800.0
2011-03-21 15:40:00,36.76,36.76,36.72,36.76,12500.0,31.3406,31.3406,31.3065,31.3406,12500.0
2011-03-21 15:45:00,36.76,36.78,36.73,36.75,27000.0,31.3406,31.3577,31.315,31.3321,27000.0
2011-03-21 15:50:00,36.75,36.78,36.73,36.77,21900.0,31.3321,31.3577,31.315,31.3491,21900.0
2011-03-21 15:55:00,36.77,36.79,36.73,36.79,73500.0,31.3491,31.3662,31.315,31.3662,73500.0
2011-03-22 09:30:00,36.75,36.75,36.63,36.7,9500.0,31.3321,31.3321,31.2298,31.2895,9500.0
2011-03-22 09:35:00,36.7,36.75,36.68,36.68,4900.0,31.2895,31.3321,31.2724,31.2724,4900.0
2011-03-22 09:40:00,36.7,36.74,36.66,36.66,2700.0,31.2895,31.3236,31.2553,31.2553,2700.0
2011-03-22 09:45:00,36.66,36.66,36.57,36.6,4400.0,31.2553,31.2553,31.1786,31.2042,4400.0
2011-03-22 09:50:00,36.62,36.74,36.62,36.71,4400.0,31.2212,31.3236,31.2212,31.298,4400.0
2011-03-22 09:55:00,36.71,36.74,36.62,36.62,3400.0,31.298,31.3236,31.2212,31.2212,3400.0
2011-03-22 10:00:00,36.61,36.71,36.58,36.71,4700.0,31.2127,31.298,31.1871,31.298,4700.0
2011-03-22 10:05:00,36.69,36.73,36.69,36.7,3300.0,31.2809,31.315,31.2809,31.2895,3300.0
2011-03-22 10:10:00,36.72,36.72,36.64,36.67,1700.0,31.3065,31.3065,31.2383,31.2639,1700.0
2011-03-22 10:15:00,36.67,36.7,36.63,36.69,4400.0,31.2639,31.2895,31.2298,31.2809,4400.0
2011-03-22 10:20:00,36.68,36.74,36.67,36.73,1700.0,31.2724,31.3236,31.2639,31.315,1700.0
2011-03-22 10:25:00,36.73,36.8,36.73,36.79,3900.0,31.315,31.3747,31.315,31.3662,3900.0
2011-03-22 10:30:00,36.79,36.8,36.74,36.76,2200.0,31.3662,31.3747,31.3236,31.3406,2200.0
2011-03-22 10:35:00,36.76,36.76,36.73,36.74,1800.0,31.3406,31.3406,31.315,31.3236,1800.0
2011-03-22 10:40:00,36.75,36.77,36.7,36.7,3100.0,31.3321,31.3491,31.2895,31.2895,3100.0
2011-03-22 10:45:00,36.71,36.71,36.67,36.69,2100.0,31.298,31.298,31.2639,31.2809,2100.0
2011-03-22 10:50:00,36.7,36.7,36.66,36.66,2200.0,31.2895,31.2895,31.2553,31.2553,2200.0
2011-03-22 10:55:00,36.68,36.68,36.62,36.63,2600.0,31.2724,31.2724,31.2212,31.2298,2600.0
2011-03-22 11:00:00,36.63,36.69,36.63,36.69,3600.0,31.2298,31.2809,31.2298,31.2809,3600.0
2011-03-22 11:05:00,36.69,36.75,36.68,36.75,4900.0,31.2809,31.3321,31.2724,31.3321,4900.0
2011-03-22 11:10:00,36.75,36.75,36.71,36.72,3000.0,31.3321,31.3321,31.298,31.3065,3000.0
2011-03-22 11:15:00,36.72,36.76,36.72,36.75,4200.0,31.3065,31.3406,31.3065,31.3321,4200.0
2011-03-22 11:20:00,36.74,36.8,36.72,36.8,2700.0,31.3236,31.3747,31.3065,31.3747,2700.0
2011-03-22 11:25:00,36.8,36.82,36.77,36.82,2900.0,31.3747,31.3918,31.3491,31.3918,2900.0
2011-03-22 11:30:00,36.82,36.82,36.74,36.74,2300.0,31.3918,31.3918,31.3236,31.3236,2300.0
2011-03-22 11:35:00,36.75,36.79,36.75,36.79,3600.0,31.3321,31.3662,31.3321,31.3662,3600.0
2011-03-22 11:40:00,36.8,36.82,36.79,36.82,4100.0,31.3747,31.3918,31.3662,31.3918,4100.0
2011-03-22 11:45:00,36.81,36.82,36.79,36.79,3400.0,31.3832,31.3918,31.3662,31.3662,3400.0
2011-03-22 11:50:00,36.79,36.83,36.79,36.82,3800.0,31.3662,31.4003,31.3662,31.3918,3800.0
2011-03-22 11:55:00,36.83,36.83,36.81,36.83,2800.0,31.4003,31.4003,31.3832,31.4003,2800.0
2011-03-22 12:00:00,36.83,36.84,36.81,36.81,3200.0,31.4003,31.4088,31.3832,31.3832,3200.0
2011-03-22 12:05:00,36.81,36.81,36.77,36.77,1800.0,31.3832,31.3832,31.3491,31.3491,1800.0
2011-03-22 12:10:00,36.77,36.8,36.76,36.8,5400.0,31.3491,31.3747,31.3406,31.3747,5400.0
2011-03-22 12:15:00,36.8,36.83,36.8,36.82,2600.0,31.3747,31.4003,31.3747,31.3918,2600.0
2011-03-22 12:20:00,36.83,36.84,36.82,36.84,3100.0,31.4003,31.4088,31.3918,31.4088,3100.0
2011-03-22 12:25:00,36.83,36.83,36.79,36.81,3700.0,31.4003,31.4003,31.3662,31.3832,3700.0
2011-03-22 12:30:00,36.79,36.79,36.76,36.76,1900.0,31.3662,31.3662,31.3406,31.3406,1900.0
2011-03-22 12:35:00,36.76,36.76,36.74,36.75,2300.0,31.3406,31.3406,31.3236,31.3321,2300.0
2011-03-22 12:40:00,36.75,36.75,36.73,36.74,3100.0,31.3321,31.3321,31.315,31.3236,3100.0
2011-03-22 12:45:00,36.75,36.75,36.74,36.75,1600.0,31.3321,31.3321,31.3236,31.3321,1600.0
2011-03-22 12:50:00,36.76,36.76,36.74,36.75,3000.0,31.3406,31.3406,31.3236,31.3321,3000.0
2011-03-22 12:55:00,36.76,36.76,36.75,36.76,2400.0,31.3406,31.3406,31.3321,31.3406,2400.0
2011-03-22 13:00:00,36.76,36.77,36.73,36.74,4100.0,31.3406,31.3491,31.315,31.3236,4100.0
2011-03-22 13:05:00,36.74,36.74,36.69,36.7,2600.0,31.3236,31.3236,31.2809,31.2895,2600.0
2011-03-22 13:10:00,36.7,36.72,36.69,36.71,2400.0,31.2895,31.3065,31.2809,31.298,2400.0
2011-03-22 13:15:00,36.7,36.71,36.69,36.7,2200.0,31.2895,31.298,31.2809,31.2895,2200.0
2011-03-22 13:20:00,36.69,36.69,36.66,36.66,2100.0,31.2809,31.2809,31.2553,31.2553,2100.0
2011-03-22 13:25:00,36.66,36.67,36.64,36.66,5400.0,31.2553,31.2639,31.2383,31.2553,5400.0
2011-03-22 13:30:00,36.66,36.67,36.65,36.66,3700.0,31.2553,31.2639,31.2468,31.2553,3700.0
2011-03-22 13:35:00,36.66,36.66,36.65,36.66,2800.0,31.2553,31.2553,31.2468,31.2553,2800.0
2011-03-22 13:40:00,36.66,36.66,36.65,36.65,1100.0,31.2553,31.2553,31.2468,31.2468,1100.0
2011-03-22 13:45:00,36.66,36.68,36.65,36.67,4200.0,31.2553,31.2724,31.2468,31.2639,4200.0
2011-03-22 13:50:00,36.67,36.7,36.67,36.69,3500.0,31.2639,31.2895,31.2639,31.2809,3500.0
2011-03-22 13:55:00,36.7,36.74,36.7,36.72,6400.0,31.2895,31.3236,31.2895,31.3065,6400.0
2011-03-22 14:00:00,36.71,36.72,36.67,36.68,4500.0,31.298,31.3065,31.2639,31.2724,4500.0
2011-03-22 14:05:00,36.68,36.68,36.63,36.63,4900.0,31.2724,31.2724,31.2298,31.2298,4900.0
2011-03-22 14:10:00,36.62,36.62,36.62,36.62,3100.0,31.2212,31.2212,31.2212,31.2212,3100.0
2011-03-22 14:15:00,36.62,36.63,36.61,36.61,3000.0,31.2212,31.2298,31.2127,31.2127,3000.0
2011-03-22 14:20:00,36.62,36.62,36.59,36.6,3400.0,31.2212,31.2212,31.1957,31.2042,3400.0
2011-03-22 14:25:00,36.6,36.61,36.59,36.59,1900.0,31.2042,31.2127,31.1957,31.1957,1900.0
2011-03-22 14:30:00,36.6,36.63,36.6,36.63,4300.0,31.2042,31.2298,31.2042,31.2298,4300.0
2011-03-22 14:35:00,36.63,36.63,36.62,36.62,2600.0,31.2298,31.2298,31.2212,31.2212,2600.0
2011-03-22 14:40:00,36.62,36.63,36.62,36.62,2100.0,31.2212,31.2298,31.2212,31.2212,2100.0
2011-03-22 14:45:00,36.63,36.63,36.6,36.61,2100.0,31.2298,31.2298,31.2042,31.2127,2100.0
2011-03-22 14:50:00,36.61,36.62,36.59,36.61,3200.0,31.2127,31.2212,31.1957,31.2127,3200.0
2011-03-22 14:55:00,36.62,36.65,36.61,36.64,7300.0,31.2212,31.2468,31.2127,31.2383,7300.0
2011-03-22 15:00:00,36.64,36.65,36.59,36.6,6700.0,31.2383,31.2468,31.1957,31.2042,6700.0
2011-03-22 15:05:00,36.6,36.67,36.6,36.67,3400.0,31.2042,31.2639,31.2042,31.2639,3400.0
2011-03-22 15:10:00,36.67,36.68,36.66,36.67,5000.0,31.2639,31.2724,31.2553,31.2639,5000.0
2011-03-22 15:15:00,36.67,36.69,36.66,36.69,5500.0,31.2639,31.2809,31.2553,31.2809,5500.0
2011-03-22 15:20:00,36.69,36.7,36.68,36.7,5800.0,31.2809,31.2895,31.2724,31.2895,5800.0
2011-03-22 15:25:00,36.7,36.7,36.69,36.7,6300.0,31.2895,31.2895,31.2809,31.2895,6300.0
2011-03-22 15:30:00,36.69,36.72,36.69,36.7,11800.0,31.2809,31.3065,31.2809,31.2895,11800.0
2011-03-22 15:35:00,36.69,36.7,36.68,36.69,3100.0,31.2809,31.2895,31.2724,31.2809,3100.0
2011-03-22 15:40:00,36.69,36.73,36.68,36.73,11600.0,31.2809,31.315,31.2724,31.315,11600.0
2011-03-22 15:45:00,36.72,36.73,36.7,36.7,13200.0,31.3065,31.315,31.2895,31.2895,13200.0
2011-03-22 15:50:00,36.69,36.69,36.68,36.69,15300.0,31.2809,31.2809,31.2724,31.2809,15300.0
2011-03-22 15:55:00,36.69,36.72,36.68,36.71,32800.0,31.2809,31.3065,31.2724,31.298,32800.0
2011-03-23 09:30:00,36.61,36.69,36.48,36.6,15700.0,31.2127,31.2809,31.1019,31.2042,15700.0
2011-03-23 09:35:00,36.69,36.69,36.52,36.52,2700.0,31.2809,31.2809,31.136,31.136,2700.0
2011-03-23 09:40:00,36.56,36.62,36.53,36.59,4500.0,31.1701,31.2212,31.1445,31.1957,4500.0
2011-03-23 09:45:00,36.56,36.7,36.55,36.66,7900.0,31.1701,31.2895,31.1616,31.2553,7900.0
2011-03-23 09:50:00,36.66,36.67,36.62,36.62,3200.0,31.2553,31.2639,31.2212,31.2212,3200.0
2011-03-23 09:55:00,36.63,36.68,36.58,36.63,7200.0,31.2298,31.2724,31.1871,31.2298,7200.0
2011-03-23 10:00:00,36.58,36.61,36.54,36.61,12700.0,31.1871,31.2127,31.153,31.2127,12700.0
2011-03-23 10:05:00,36.6,36.63,36.57,36.57,17000.0,31.2042,31.2298,31.1786,31.1786,17000.0
2011-03-23 10:10:00,36.56,36.56,36.46,36.49,14800.0,31.1701,31.1701,31.0848,31.1104,14800.0
2011-03-23 10:15:00,36.51,36.56,36.49,36.5,35800.0,31.1275,31.1701,31.1104,31.1189,35800.0
2011-03-23 10:20:00,36.47,36.54,36.47,36.52,1500.0,31.0934,31.153,31.0934,31.136,1500.0
2011-03-23 10:25:00,36.5,36.51,36.49,36.49,800.0,31.1189,31.1275,31.1104,31.1104,800.0
2011-03-23 10:30:00,36.55,36.58,36.54,36.54,1000.0,31.1616,31.1871,31.153,31.153,1000.0
2011-03-23 10:35:00,36.53,36.53,36.49,36.51,1800.0,31.1445,31.1445,31.1104,31.1275,1800.0
2011-03-23 10:40:00,36.51,36.51,36.46,36.47,3100.0,31.1275,31.1275,31.0848,31.0934,3100.0
2011-03-23 10:45:00,36.48,36.48,36.37,36.37,2600.0,31.1019,31.1019,31.0081,31.0081,2600.0
2011-03-23 10:50:00,36.39,36.41,36.36,36.41,1600.0,31.0252,31.0422,30.9996,31.0422,1600.0
2011-03-23 10:55:00,36.41,36.42,36.4,36.42,2500.0,31.0422,31.0507,31.0337,31.0507,2500.0
2011-03-23 11:00:00,36.45,36.46,36.43,36.46,3800.0,31.0763,31.0848,31.0593,31.0848,3800.0
2011-03-23 11:05:00,36.46,36.52,36.46,36.51,4800.0,31.0848,31.136,31.0848,31.1275,4800.0
2011-03-23 11:10:00,36.51,36.54,36.5,36.54,3300.0,31.1275,31.153,31.1189,31.153,3300.0
2011-03-23 11:15:00,36.54,36.54,36.52,36.52,1900.0,31.153,31.153,31.136,31.136,1900.0
2011-03-23 11:20:00,36.54,36.54,36.5,36.5,2100.0,31.153,31.153,31.1189,31.1189,2100.0
2011-03-23 11:25:00,36.52,36.57,36.51,36.52,2300.0,31.136,31.1786,31.1275,31.136,2300.0
2011-03-23 11:30:00,36.52,36.58,36.52,36.54,2200.0,31.136,31.1871,31.136,31.153,2200.0
2011-03-23 11:35:00,36.54,36.57,36.54,36.56,1800.0,31.153,31.1786,31.153,31.1701,1800.0
2011-03-23 11:40:00,36.54,36.55,36.52,36.54,2000.0,31.153,31.1616,31.136,31.153,2000.0
2011-03-23 11:45:00,36.54,36.54,36.49,36.49,2600.0,31.153,31.153,31.1104,31.1104,2600.0
2011-03-23 11:50:00,36.49,36.55,36.49,36.55,6000.0,31.1104,31.1616,31.1104,31.1616,6000.0
2011-03-23 11:55:00,36.55,36.67,36.55,36.61,19400.0,31.1616,31.2639,31.1616,31.2127,19400.0
2011-03-23 12:00:00,36.6,36.65,36.6,36.63,2700.0,31.2042,31.2468,31.2042,31.2298,2700.0
2011-03-23 12:05:00,36.63,36.63,36.59,36.6,1800.0,31.2298,31.2298,31.1957,31.2042,1800.0
2011-03-23 12:10:00,36.59,36.59,36.57,36.58,1700.0,31.1957,31.1957,31.1786,31.1871,1700.0
2011-03-23 12:15:00,36.57,36.57,36.56,36.57,1000.0,31.1786,31.1786,31.1701,31.1786,1000.0
2011-03-23 12:20:00,36.56,36.64,36.56,36.64,2800.0,31.1701,31.2383,31.1701,31.2383,2800.0
2011-03-23 12:25:00,36.64,36.71,36.64,36.67,3600.0,31.2383,31.298,31.2383,31.2639,3600.0
2011-03-23 12:30:00,36.69,36.73,36.68,36.68,3800.0,31.2809,31.315,31.2724,31.2724,3800.0
2011-03-23 12:35:00,36.69,36.69,36.67,36.67,3000.0,31.2809,31.2809,31.2639,31.2639,3000.0
2011-03-23 12:40:00,36.65,36.72,36.65,36.69,4900.0,31.2468,31.3065,31.2468,31.2809,4900.0
2011-03-23 12:45:00,36.69,36.7,36.67,36.69,1400.0,31.2809,31.2895,31.2639,31.2809,1400.0
2011-03-23 12:50:00,36.7,36.7,36.67,36.67,800.0,31.2895,31.2895,31.2639,31.2639,800.0
2011-03-23 12:55:00,36.65,36.68,36.64,36.65,1700.0,31.2468,31.2724,31.2383,31.2468,1700.0
2011-03-23 13:00:00,36.64,36.65,36.62,36.62,1800.0,31.2383,31.2468,31.2212,31.2212,1800.0
2011-03-23 13:05:00,36.62,36.66,36.62,36.66,2500.0,31.2212,31.2553,31.2212,31.2553,2500.0
2011-03-23 13:10:00,36.65,36.69,36.65,36.68,1600.0,31.2468,31.2809,31.2468,31.2724,1600.0
2011-03-23 13:15:00,36.68,36.69,36.68,36.69,1000.0,31.2724,31.2809,31.2724,31.2809,1000.0
2011-03-23 13:20:00,36.68,36.69,36.68,36.69,1200.0,31.2724,31.2809,31.2724,31.2809,1200.0
2011-03-23 13:25:00,36.68,36.72,36.67,36.72,5300.0,31.2724,31.3065,31.2639,31.3065,5300.0
2011-03-23 13:30:00,36.73,36.77,36.72,36.77,4100.0,31.315,31.3491,31.3065,31.3491,4100.0
2011-03-23 13:35:00,36.77,36.77,36.75,36.77,2500.0,31.3491,31.3491,31.3321,31.3491,2500.0
2011-03-23 13:40:00,36.75,36.76,36.75,36.76,1100.0,31.3321,31.3406,31.3321,31.3406,1100.0
2011-03-23 13:45:00,36.76,36.78,36.76,36.78,4300.0,31.3406,31.3577,31.3406,31.3577,4300.0
2011-03-23 13:50:00,36.78,36.84,36.78,36.83,5700.0,31.3577,31.4088,31.3577,31.4003,5700.0
2011-03-23 13:55:00,36.83,36.84,36.82,36.83,2900.0,31.4003,31.4088,31.3918,31.4003,2900.0
2011-03-23 14:00:00,36.83,36.84,36.82,36.83,7100.0,31.4003,31.4088,31.3918,31.4003,7100.0
2011-03-23 14:05:00,36.83,36.83,36.82,36.82,1000.0,31.4003,31.4003,31.3918,31.3918,1000.0
2011-03-23 14:10:00,36.83,36.87,36.82,36.86,24200.0,31.4003,31.4344,31.3918,31.4259,24200.0
2011-03-23 14:15:00,36.86,36.91,36.86,36.91,8400.0,31.4259,31.4685,31.4259,31.4685,8400.0
2011-03-23 14:20:00,36.91,36.91,36.89,36.89,5100.0,31.4685,31.4685,31.4514,31.4514,5100.0
2011-03-23 14:25:00,36.89,36.9,36.88,36.9,3300.0,31.4514,31.46,31.4429,31.46,3300.0
2011-03-23 14:30:00,36.89,36.89,36.87,36.88,2800.0,31.4514,31.4514,31.4344,31.4429,2800.0
2011-03-23 14:35:00,36.87,36.88,36.84,36.85,3400.0,31.4344,31.4429,31.4088,31.4173,3400.0
2011-03-23 14:40:00,36.86,36.86,36.85,36.86,1700.0,31.4259,31.4259,31.4173,31.4259,1700.0
2011-03-23 14:45:00,36.86,36.86,36.84,36.86,3200.0,31.4259,31.4259,31.4088,31.4259,3200.0
2011-03-23 14:50:00,36.85,36.97,36.85,36.96,8900.0,31.4173,31.5196,31.4173,31.5111,8900.0
2011-03-23 14:55:00,36.96,36.97,36.92,36.93,7600.0,31.5111,31.5196,31.477,31.4855,7600.0
2011-03-23 15:00:00,36.91,36.93,36.9,36.91,2900.0,31.4685,31.4855,31.46,31.4685,2900.0
2011-03-23 15:05:00,36.9,36.91,36.88,36.88,4200.0,31.46,31.4685,31.4429,31.4429,4200.0
2011-03-23 15:10:00,36.88,36.96,36.88,36.96,4700.0,31.4429,31.5111,31.4429,31.5111,4700.0
2011-03-23 15:15:00,36.97,36.99,36.96,36.98,3200.0,31.5196,31.5367,31.5111,31.5282,3200.0
2011-03-23 15:20:00,36.96,36.99,36.95,36.99,5200.0,31.5111,31.5367,31.5026,31.5367,5200.0
2011-03-23 15:25:00,36.98,36.98,36.94,36.94,7600.0,31.5282,31.5282,31.4941,31.4941,7600.0
2011-03-23 15:30:00,36.94,36.94,36.89,36.9,6700.0,31.4941,31.4941,31.4514,31.46,6700.0
2011-03-23 15:35:00,36.89,36.9,36.86,36.89,13000.0,31.4514,31.46,31.4259,31.4514,13000.0
2011-03-23 15:40:00,36.89,36.92,36.88,36.92,6300.0,31.4514,31.477,31.4429,31.477,6300.0
2011-03-23 15:45:00,36.91,36.91,36.87,36.89,14200.0,31.4685,31.4685,31.4344,31.4514,14200.0
2011-03-23 15:50:00,36.88,36.93,36.88,36.93,9800.0,31.4429,31.4855,31.4429,31.4855,9800.0
2011-03-23 15:55:00,36.92,36.95,36.91,36.92,39400.0,31.477,31.5026,31.4685,31.477,39400.0
2011-03-24 09:30:00,37.12,37.17,37.0,37.04,8700.0,31.6475,31.6902,31.5452,31.5793,8700.0
2011-03-24 09:35:00,37.07,37.11,37.01,37.08,3600.0,31.6049,31.639,31.5537,31.6134,3600.0
2011-03-24 09:40:00,37.09,37.09,36.92,37.0,7500.0,31.622,31.622,31.477,31.5452,7500.0
2011-03-24 09:45:00,37.0,37.07,36.99,37.04,7600.0,31.5452,31.6049,31.5367,31.5793,7600.0
2011-03-24 09:50:00,37.0,37.05,37.0,37.04,8300.0,31.5452,31.5879,31.5452,31.5793,8300.0
2011-03-24 09:55:00,37.02,37.08,37.02,37.06,3900.0,31.5623,31.6134,31.5623,31.5964,3900.0
2011-03-24 10:00:00,37.05,37.15,37.03,37.15,3100.0,31.5879,31.6731,31.5708,31.6731,3100.0
2011-03-24 10:05:00,37.13,37.14,37.07,37.09,4500.0,31.6561,31.6646,31.6049,31.622,4500.0
2011-03-24 10:10:00,37.06,37.06,36.96,37.01,3800.0,31.5964,31.5964,31.5111,31.5537,3800.0
2011-03-24 10:15:00,37.0,37.03,37.0,37.0,2900.0,31.5452,31.5708,31.5452,31.5452,2900.0
2011-03-24 10:20:00,36.99,37.04,36.99,37.0,4600.0,31.5367,31.5793,31.5367,31.5452,4600.0
2011-03-24 10:25:00,37.02,37.04,37.0,37.02,2800.0,31.5623,31.5793,31.5452,31.5623,2800.0
2011-03-24 10:30:00,37.03,37.04,37.0,37.01,2100.0,31.5708,31.5793,31.5452,31.5537,2100.0
2011-03-24 10:35:00,37.02,37.04,37.0,37.02,4100.0,31.5623,31.5793,31.5452,31.5623,4100.0
2011-03-24 10:40:00,37.0,37.02,36.99,37.0,3300.0,31.5452,31.5623,31.5367,31.5452,3300.0
2011-03-24 10:45:00,37.0,37.01,36.98,37.0,3000.0,31.5452,31.5537,31.5282,31.5452,3000.0
2011-03-24 10:50:00,37.0,37.09,37.0,37.05,4800.0,31.5452,31.622,31.5452,31.5879,4800.0
2011-03-24 10:55:00,37.08,37.17,37.07,37.15,4500.0,31.6134,31.6902,31.6049,31.6731,4500.0
2011-03-24 11:00:00,37.16,37.19,37.15,37.17,2300.0,31.6816,31.7072,31.6731,31.6902,2300.0
2011-03-24 11:05:00,37.15,37.17,37.14,37.14,4700.0,31.6731,31.6902,31.6646,31.6646,4700.0
2011-03-24 11:10:00,37.14,37.18,37.14,37.16,2400.0,31.6646,31.6987,31.6646,31.6816,2400.0
2011-03-24 11:15:00,37.15,37.18,37.15,37.18,1800.0,31.6731,31.6987,31.6731,31.6987,1800.0
2011-03-24 11:20:00,37.19,37.22,37.18,37.19,5600.0,31.7072,31.7328,31.6987,31.7072,5600.0
2011-03-24 11:25:00,37.2,37.2,37.15,37.18,1700.0,31.7157,31.7157,31.6731,31.6987,1700.0
2011-03-24 11:30:00,37.19,37.19,37.16,37.16,1800.0,31.7072,31.7072,31.6816,31.6816,1800.0
2011-03-24 11:35:00,37.17,37.17,37.13,37.14,2600.0,31.6902,31.6902,31.6561,31.6646,2600.0
2011-03-24 11:40:00,37.14,37.16,37.14,37.16,2700.0,31.6646,31.6816,31.6646,31.6816,2700.0
2011-03-24 11:45:00,37.15,37.15,37.11,37.11,2200.0,31.6731,31.6731,31.639,31.639,2200.0
2011-03-24 11:50:00,37.11,37.13,37.1,37.13,2900.0,31.639,31.6561,31.6305,31.6561,2900.0
2011-03-24 11:55:00,37.12,37.18,37.12,37.16,5400.0,31.6475,31.6987,31.6475,31.6816,5400.0
2011-03-24 12:00:00,37.16,37.2,37.15,37.2,7800.0,31.6816,31.7157,31.6731,31.7157,7800.0
2011-03-24 12:05:00,37.2,37.23,37.19,37.23,2900.0,31.7157,31.7413,31.7072,31.7413,2900.0
2011-03-24 12:10:00,37.22,37.22,37.21,37.22,3500.0,31.7328,31.7328,31.7243,31.7328,3500.0
2011-03-24 12:15:00,37.23,37.24,37.21,37.24,3400.0,31.7413,31.7498,31.7243,31.7498,3400.0
2011-03-24 12:20:00,37.23,37.24,37.22,37.23,2100.0,31.7413,31.7498,31.7328,31.7413,2100.0
2011-03-24 12:25:00,37.24,37.3,37.23,37.3,19200.0,31.7498,31.801,31.7413,31.801,19200.0
2011-03-24 12:30:00,37.28,37.3,37.26,37.28,5700.0,31.7839,31.801,31.7669,31.7839,5700.0
2011-03-24 12:35:00,37.28,37.3,37.26,37.28,6800.0,31.7839,31.801,31.7669,31.7839,6800.0
2011-03-24 12:40:00,37.29,37.3,37.28,37.29,3500.0,31.7925,31.801,31.7839,31.7925,3500.0
2011-03-24 12:45:00,37.28,37.3,37.28,37.28,3100.0,31.7839,31.801,31.7839,31.7839,3100.0
2011-03-24 12:50:00,37.3,37.3,37.26,37.27,14100.0,31.801,31.801,31.7669,31.7754,14100.0
2011-03-24 12:55:00,37.27,37.29,37.24,37.28,5300.0,31.7754,31.7925,31.7498,31.7839,5300.0
2011-03-24 13:00:00,37.27,37.29,37.26,37.28,4500.0,31.7754,31.7925,31.7669,31.7839,4500.0
2011-03-24 13:05:00,37.28,37.28,37.25,37.25,1700.0,31.7839,31.7839,31.7584,31.7584,1700.0
2011-03-24 13:10:00,37.25,37.25,37.24,37.25,800.0,31.7584,31.7584,31.7498,31.7584,800.0
2011-03-24 13:15:00,37.24,37.27,37.23,37.27,4400.0,31.7498,31.7754,31.7413,31.7754,4400.0
2011-03-24 13:20:00,37.25,37.26,37.21,37.23,4400.0,31.7584,31.7669,31.7243,31.7413,4400.0
2011-03-24 13:25:00,37.22,37.25,37.21,37.24,7300.0,31.7328,31.7584,31.7243,31.7498,7300.0
2011-03-24 13:30:00,37.23,37.29,37.2,37.28,19600.0,31.7413,31.7925,31.7157,31.7839,19600.0
2011-03-24 13:35:00,37.28,37.34,37.28,37.29,17200.0,31.7839,31.8351,31.7839,31.7925,17200.0
2011-03-24 13:40:00,37.29,37.3,37.27,37.28,2200.0,31.7925,31.801,31.7754,31.7839,2200.0
2011-03-24 13:45:00,37.29,37.29,37.23,37.29,3400.0,31.7925,31.7925,31.7413,31.7925,3400.0
2011-03-24 13:50:00,37.28,37.28,37.2,37.22,4300.0,31.7839,31.7839,31.7157,31.7328,4300.0
2011-03-24 13:55:00,37.23,37.27,37.21,37.25,4800.0,31.7413,31.7754,31.7243,31.7584,4800.0
2011-03-24 14:00:00,37.26,37.3,37.26,37.3,2800.0,31.7669,31.801,31.7669,31.801,2800.0
2011-03-24 14:05:00,37.3,37.32,37.29,37.29,3200.0,31.801,31.818,31.7925,31.7925,3200.0
2011-03-24 14:10:00,37.28,37.31,37.28,37.3,1600.0,31.7839,31.8095,31.7839,31.801,1600.0
2011-03-24 14:15:00,37.3,37.3,37.27,37.29,2500.0,31.801,31.801,31.7754,31.7925,2500.0
2011-03-24 14:20:00,37.3,37.31,37.29,37.31,2500.0,31.801,31.8095,31.7925,31.8095,2500.0
2011-03-24 14:25:00,37.3,37.3,37.29,37.29,500.0,31.801,31.801,31.7925,31.7925,500.0
2011-03-24 14:30:00,37.29,37.3,37.29,37.3,1600.0,31.7925,31.801,31.7925,31.801,1600.0
2011-03-24 14:35:00,37.3,37.33,37.3,37.3,4700.0,31.801,31.8266,31.801,31.801,4700.0
2011-03-24 14:40:00,37.32,37.32,37.3,37.3,2300.0,31.818,31.818,31.801,31.801,2300.0
2011-03-24 14:45:00,37.31,37.32,37.3,37.3,3900.0,31.8095,31.818,31.801,31.801,3900.0
2011-03-24 14:50:00,37.3,37.32,37.28,37.28,5900.0,31.801,31.818,31.7839,31.7839,5900.0
2011-03-24 14:55:00,37.28,37.29,37.27,37.27,2000.0,31.7839,31.7925,31.7754,31.7754,2000.0
2011-03-24 15:00:00,37.28,37.29,37.25,37.25,2700.0,31.7839,31.7925,31.7584,31.7584,2700.0
2011-03-24 15:05:00,37.25,37.26,37.24,37.25,6500.0,31.7584,31.7669,31.7498,31.7584,6500.0
2011-03-24 15:10:00,37.24,37.29,37.24,37.29,7100.0,31.7498,31.7925,31.7498,31.7925,7100.0
2011-03-24 15:15:00,37.29,37.33,37.27,37.3,7200.0,31.7925,31.8266,31.7754,31.801,7200.0
2011-03-24 15:20:00,37.3,37.36,37.28,37.35,7500.0,31.801,31.8522,31.7839,31.8436,7500.0
2011-03-24 15:25:00,37.36,37.36,37.33,37.33,4900.0,31.8522,31.8522,31.8266,31.8266,4900.0
2011-03-24 15:30:00,37.34,37.34,37.32,37.33,6100.0,31.8351,31.8351,31.818,31.8266,6100.0
2011-03-24 15:35:00,37.33,37.34,37.29,37.29,8200.0,31.8266,31.8351,31.7925,31.7925,8200.0
2011-03-24 15:40:00,37.3,37.34,37.28,37.33,12400.0,31.801,31.8351,31.7839,31.8266,12400.0
2011-03-24 15:45:00,37.33,37.33,37.29,37.32,12200.0,31.8266,31.8266,31.7925,31.818,12200.0
2011-03-24 15:50:00,37.33,37.33,37.3,37.32,15800.0,31.8266,31.8266,31.801,31.818,15800.0
2011-03-24 15:55:00,37.32,37.35,37.31,37.35,42000.0,31.818,31.8436,31.8095,31.8436,42000.0
2011-03-25 09:30:00,37.39,37.39,37.24,37.31,5300.0,31.8777,31.8777,31.7498,31.8095,5300.0
2011-03-25 09:35:00,37.36,37.37,37.23,37.29,5100.0,31.8522,31.8607,31.7413,31.7925,5100.0
2011-03-25 09:40:00,37.29,37.38,37.29,37.37,2900.0,31.7925,31.8692,31.7925,31.8607,2900.0
2011-03-25 09:45:00,37.34,37.39,37.34,37.39,2700.0,31.8351,31.8777,31.8351,31.8777,2700.0
2011-03-25 09:50:00,37.38,37.4,37.36,37.37,2600.0,31.8692,31.8863,31.8522,31.8607,2600.0
2011-03-25 09:55:00,37.37,37.4,37.33,37.4,5600.0,31.8607,31.8863,31.8266,31.8863,5600.0
2011-03-25 10:00:00,37.4,37.46,37.38,37.38,4100.0,31.8863,31.9374,31.8692,31.8692,4100.0
2011-03-25 10:05:00,37.39,37.43,37.38,37.41,2500.0,31.8777,31.9118,31.8692,31.8948,2500.0
2011-03-25 10:10:00,37.39,37.4,37.32,37.32,2900.0,31.8777,31.8863,31.818,31.818,2900.0
2011-03-25 10:15:00,37.32,37.32,37.26,37.26,4900.0,31.818,31.818,31.7669,31.7669,4900.0
2011-03-25 10:20:00,37.27,37.35,37.25,37.35,4400.0,31.7754,31.8436,31.7584,31.8436,4400.0
2011-03-25 10:25:00,37.34,37.44,37.34,37.42,5600.0,31.8351,31.9204,31.8351,31.9033,5600.0
2011-03-25 10:30:00,37.41,37.5,37.41,37.5,3300.0,31.8948,31.9715,31.8948,31.9715,3300.0
2011-03-25 10:35:00,37.5,37.5,37.47,37.47,1400.0,31.9715,31.9715,31.9459,31.9459,1400.0
2011-03-25 10:40:00,37.46,37.49,37.46,37.48,2700.0,31.9374,31.963,31.9374,31.9545,2700.0
2011-03-25 10:45:00,37.48,37.55,37.48,37.55,2800.0,31.9545,32.0141,31.9545,32.0141,2800.0
2011-03-25 10:50:00,37.53,37.59,37.51,37.55,2400.0,31.9971,32.0482,31.98,32.0141,2400.0
2011-03-25 10:55:00,37.57,37.59,37.57,37.58,2200.0,32.0312,32.0482,32.0312,32.0397,2200.0
2011-03-25 11:00:00,37.58,37.6,37.57,37.58,3900.0,32.0397,32.0568,32.0312,32.0397,3900.0
2011-03-25 11:05:00,37.59,37.6,37.57,37.59,4900.0,32.0482,32.0568,32.0312,32.0482,4900.0
2011-03-25 11:10:00,37.59,37.59,37.53,37.57,7100.0,32.0482,32.0482,31.9971,32.0312,7100.0
2011-03-25 11:15:00,37.58,37.59,37.56,37.58,1800.0,32.0397,32.0482,32.0227,32.0397,1800.0
2011-03-25 11:20:00,37.58,37.58,37.56,37.58,1600.0,32.0397,32.0397,32.0227,32.0397,1600.0
2011-03-25 11:25:00,37.57,37.59,37.56,37.56,1800.0,32.0312,32.0482,32.0227,32.0227,1800.0
2011-03-25 11:30:00,37.57,37.6,37.57,37.6,2300.0,32.0312,32.0568,32.0312,32.0568,2300.0
2011-03-25 11:35:00,37.59,37.6,37.56,37.58,2800.0,32.0482,32.0568,32.0227,32.0397,2800.0
2011-03-25 11:40:00,37.58,37.58,37.55,37.56,1400.0,32.0397,32.0397,32.0141,32.0227,1400.0
2011-03-25 11:45:00,37.56,37.59,37.56,37.58,3000.0,32.0227,32.0482,32.0227,32.0397,3000.0
2011-03-25 11:50:00,37.59,37.6,37.58,37.59,2800.0,32.0482,32.0568,32.0397,32.0482,2800.0
2011-03-25 11:55:00,37.57,37.6,37.57,37.57,2000.0,32.0312,32.0568,32.0312,32.0312,2000.0
2011-03-25 12:00:00,37.58,37.6,37.58,37.58,2800.0,32.0397,32.0568,32.0397,32.0397,2800.0
2011-03-25 12:05:00,37.58,37.6,37.58,37.6,1300.0,32.0397,32.0568,32.0397,32.0568,1300.0
2011-03-25 12:10:00,37.6,37.6,37.59,37.6,3400.0,32.0568,32.0568,32.0482,32.0568,3400.0
2011-03-25 12:15:00,37.59,37.66,37.59,37.65,15800.0,32.0482,32.1079,32.0482,32.0994,15800.0
2011-03-25 12:20:00,37.64,37.68,37.62,37.65,3500.0,32.0909,32.125,32.0738,32.0994,3500.0
2011-03-25 12:25:00,37.66,37.67,37.62,37.63,7300.0,32.1079,32.1164,32.0738,32.0823,7300.0
2011-03-25 12:30:00,37.63,37.64,37.62,37.63,5200.0,32.0823,32.0909,32.0738,32.0823,5200.0
2011-03-25 12:35:00,37.63,37.63,37.6,37.63,4700.0,32.0823,32.0823,32.0568,32.0823,4700.0
2011-03-25 12:40:00,37.63,37.65,37.6,37.65,4200.0,32.0823,32.0994,32.0568,32.0994,4200.0
2011-03-25 12:45:00,37.64,37.67,37.64,37.67,7000.0,32.0909,32.1164,32.0909,32.1164,7000.0
2011-03-25 12:50:00,37.66,37.67,37.62,37.62,3500.0,32.1079,32.1164,32.0738,32.0738,3500.0
2011-03-25 12:55:00,37.63,37.64,37.61,37.64,5600.0,32.0823,32.0909,32.0653,32.0909,5600.0
2011-03-25 13:00:00,37.64,37.64,37.62,37.64,3500.0,32.0909,32.0909,32.0738,32.0909,3500.0
2011-03-25 13:05:00,37.64,37.68,37.64,37.67,4600.0,32.0909,32.125,32.0909,32.1164,4600.0
2011-03-25 13:10:00,37.66,37.68,37.65,37.66,3700.0,32.1079,32.125,32.0994,32.1079,3700.0
2011-03-25 13:15:00,37.67,37.67,37.65,37.66,2800.0,32.1164,32.1164,32.0994,32.1079,2800.0
2011-03-25 13:20:00,37.67,37.69,37.67,37.69,3800.0,32.1164,32.1335,32.1164,32.1335,3800.0
2011-03-25 13:25:00,37.68,37.72,37.68,37.7,5200.0,32.125,32.1591,32.125,32.142,5200.0
2011-03-25 13:30:00,37.71,37.71,37.67,37.67,4300.0,32.1506,32.1506,32.1164,32.1164,4300.0
2011-03-25 13:35:00,37.68,37.69,37.66,37.69,2600.0,32.125,32.1335,32.1079,32.1335,2600.0
2011-03-25 13:40:00,37.68,37.69,37.66,37.68,2700.0,32.125,32.1335,32.1079,32.125,2700.0
2011-03-25 13:45:00,37.68,37.7,37.68,37.7,1900.0,32.125,32.142,32.125,32.142,1900.0
2011-03-25 13:50:00,37.68,37.7,37.68,37.7,2700.0,32.125,32.142,32.125,32.142,2700.0
2011-03-25 13:55:00,37.69,37.69,37.63,37.64,3900.0,32.1335,32.1335,32.0823,32.0909,3900.0
2011-03-25 14:00:00,37.63,37.67,37.63,37.66,8000.0,32.0823,32.1164,32.0823,32.1079,8000.0
2011-03-25 14:05:00,37.65,37.69,37.65,37.69,6600.0,32.0994,32.1335,32.0994,32.1335,6600.0
2011-03-25 14:10:00,37.69,37.71,37.69,37.71,2300.0,32.1335,32.1506,32.1335,32.1506,2300.0
2011-03-25 14:15:00,37.71,37.71,37.65,37.66,4400.0,32.1506,32.1506,32.0994,32.1079,4400.0
2011-03-25 14:20:00,37.66,37.67,37.65,37.65,3100.0,32.1079,32.1164,32.0994,32.0994,3100.0
2011-03-25 14:25:00,37.64,37.66,37.62,37.65,5100.0,32.0909,32.1079,32.0738,32.0994,5100.0
2011-03-25 14:30:00,37.64,37.67,37.63,37.66,5400.0,32.0909,32.1164,32.0823,32.1079,5400.0
2011-03-25 14:35:00,37.66,37.69,37.65,37.69,8300.0,32.1079,32.1335,32.0994,32.1335,8300.0
2011-03-25 14:40:00,37.7,37.7,37.65,37.67,6200.0,32.142,32.142,32.0994,32.1164,6200.0
2011-03-25 14:45:00,37.67,37.7,37.67,37.69,7000.0,32.1164,32.142,32.1164,32.1335,7000.0
2011-03-25 14:50:00,37.69,37.71,37.68,37.7,2800.0,32.1335,32.1506,32.125,32.142,2800.0
2011-03-25 14:55:00,37.7,37.7,37.7,37.7,900.0,32.142,32.142,32.142,32.142,900.0
2011-03-25 15:00:00,37.7,37.7,37.64,37.64,9600.0,32.142,32.142,32.0909,32.0909,9600.0
2011-03-25 15:05:00,37.64,37.66,37.63,37.64,9500.0,32.0909,32.1079,32.0823,32.0909,9500.0
2011-03-25 15:10:00,37.64,37.71,37.64,37.71,7400.0,32.0909,32.1506,32.0909,32.1506,7400.0
2011-03-25 15:15:00,37.71,37.71,37.67,37.7,12500.0,32.1506,32.1506,32.1164,32.142,12500.0
2011-03-25 15:20:00,37.7,37.71,37.62,37.62,8300.0,32.142,32.1506,32.0738,32.0738,8300.0
2011-03-25 15:25:00,37.62,37.66,37.59,37.62,24700.0,32.0738,32.1079,32.0482,32.0738,24700.0
2011-03-25 15:30:00,37.62,37.66,37.61,37.64,28000.0,32.0738,32.1079,32.0653,32.0909,28000.0
2011-03-25 15:35:00,37.64,37.66,37.61,37.65,27900.0,32.0909,32.1079,32.0653,32.0994,27900.0
2011-03-25 15:40:00,37.64,37.66,37.63,37.64,9100.0,32.0909,32.1079,32.0823,32.0909,9100.0
2011-03-25 15:45:00,37.63,37.63,37.56,37.6,35600.0,32.0823,32.0823,32.0227,32.0568,35600.0
2011-03-25 15:50:00,37.59,37.63,37.59,37.61,25400.0,32.0482,32.0823,32.0482,32.0653,25400.0
2011-03-25 15:55:00,37.62,37.65,37.61,37.63,43000.0,32.0738,32.0994,32.0653,32.0823,43000.0
2011-03-28 09:30:00,37.62,37.71,37.57,37.59,9700.0,32.0738,32.1506,32.0312,32.0482,9700.0
2011-03-28 09:35:00,37.6,37.61,37.49,37.53,2400.0,32.0568,32.0653,31.963,31.9971,2400.0
2011-03-28 09:40:00,37.55,37.55,37.46,37.46,3200.0,32.0141,32.0141,31.9374,31.9374,3200.0
2011-03-28 09:45:00,37.46,37.6,37.46,37.56,4500.0,31.9374,32.0568,31.9374,32.0227,4500.0
2011-03-28 09:50:00,37.54,37.64,37.51,37.64,6900.0,32.0056,32.0909,31.98,32.0909,6900.0
2011-03-28 09:55:00,37.64,37.64,37.57,37.62,2600.0,32.0909,32.0909,32.0312,32.0738,2600.0
2011-03-28 10:00:00,37.61,37.65,37.59,37.63,3000.0,32.0653,32.0994,32.0482,32.0823,3000.0
2011-03-28 10:05:00,37.61,37.67,37.61,37.67,2200.0,32.0653,32.1164,32.0653,32.1164,2200.0
2011-03-28 10:10:00,37.67,37.7,37.61,37.7,2400.0,32.1164,32.142,32.0653,32.142,2400.0
2011-03-28 10:15:00,37.7,37.71,37.69,37.69,2000.0,32.142,32.1506,32.1335,32.1335,2000.0
2011-03-28 10:20:00,37.71,37.71,37.68,37.7,14400.0,32.1506,32.1506,32.125,32.142,14400.0
2011-03-28 10:25:00,37.68,37.7,37.62,37.63,5700.0,32.125,32.142,32.0738,32.0823,5700.0
2011-03-28 10:30:00,37.62,37.66,37.6,37.65,2900.0,32.0738,32.1079,32.0568,32.0994,2900.0
2011-03-28 10:35:00,37.64,37.72,37.63,37.72,1700.0,32.0909,32.1591,32.0823,32.1591,1700.0
2011-03-28 10:40:00,37.68,37.7,37.66,37.7,3200.0,32.125,32.142,32.1079,32.142,3200.0
2011-03-28 10:45:00,37.69,37.7,37.67,37.67,2500.0,32.1335,32.142,32.1164,32.1164,2500.0
2011-03-28 10:50:00,37.68,37.68,37.59,37.59,1800.0,32.125,32.125,32.0482,32.0482,1800.0
2011-03-28 10:55:00,37.59,37.67,37.58,37.65,3500.0,32.0482,32.1164,32.0397,32.0994,3500.0
2011-03-28 11:00:00,37.65,37.71,37.6,37.71,11300.0,32.0994,32.1506,32.0568,32.1506,11300.0
2011-03-28 11:05:00,37.72,37.73,37.7,37.73,3800.0,32.1591,32.1676,32.142,32.1676,3800.0
2011-03-28 11:10:00,37.74,37.75,37.7,37.74,8600.0,32.1761,32.1847,32.142,32.1761,8600.0
2011-03-28 11:15:00,37.73,37.73,37.71,37.72,1700.0,32.1676,32.1676,32.1506,32.1591,1700.0
2011-03-28 11:20:00,37.71,37.75,37.71,37.75,4200.0,32.1506,32.1847,32.1506,32.1847,4200.0
2011-03-28 11:25:00,37.74,37.75,37.71,37.74,5700.0,32.1761,32.1847,32.1506,32.1761,5700.0
2011-03-28 11:30:00,37.72,37.75,37.68,37.69,2400.0,32.1591,32.1847,32.125,32.1335,2400.0
2011-03-28 11:35:00,37.68,37.69,37.61,37.67,12300.0,32.125,32.1335,32.0653,32.1164,12300.0
2011-03-28 11:40:00,37.68,37.68,37.65,37.67,6600.0,32.125,32.125,32.0994,32.1164,6600.0
2011-03-28 11:45:00,37.68,37.68,37.66,37.66,7100.0,32.125,32.125,32.1079,32.1079,7100.0
2011-03-28 11:50:00,37.66,37.67,37.66,37.67,2700.0,32.1079,32.1164,32.1079,32.1164,2700.0
2011-03-28 11:55:00,37.66,37.68,37.63,37.67,10000.0,32.1079,32.125,32.0823,32.1164,10000.0
2011-03-28 12:00:00,37.68,37.68,37.65,37.66,4500.0,32.125,32.125,32.0994,32.1079,4500.0
2011-03-28 12:05:00,37.67,37.7,37.67,37.69,3700.0,32.1164,32.142,32.1164,32.1335,3700.0
2011-03-28 12:10:00,37.7,37.7,37.67,37.7,5200.0,32.142,32.142,32.1164,32.142,5200.0
2011-03-28 12:15:00,37.7,37.7,37.69,37.69,1200.0,32.142,32.142,32.1335,32.1335,1200.0
2011-03-28 12:20:00,37.7,37.71,37.7,37.7,1700.0,32.142,32.1506,32.142,32.142,1700.0
2011-03-28 12:25:00,37.7,37.7,37.67,37.67,9600.0,32.142,32.142,32.1164,32.1164,9600.0
2011-03-28 12:30:00,37.66,37.68,37.66,37.68,9400.0,32.1079,32.125,32.1079,32.125,9400.0
2011-03-28 12:35:00,37.68,37.68,37.67,37.68,1500.0,32.125,32.125,32.1164,32.125,1500.0
2011-03-28 12:40:00,37.68,37.73,37.67,37.71,3800.0,32.125,32.1676,32.1164,32.1506,3800.0
2011-03-28 12:45:00,37.72,37.72,37.71,37.72,1400.0,32.1591,32.1591,32.1506,32.1591,1400.0
2011-03-28 12:50:00,37.72,37.73,37.71,37.71,2800.0,32.1591,32.1676,32.1506,32.1506,2800.0
2011-03-28 12:55:00,37.72,37.74,37.7,37.72,3800.0,32.1591,32.1761,32.142,32.1591,3800.0
2011-03-28 13:00:00,37.7,37.72,37.7,37.71,3100.0,32.142,32.1591,32.142,32.1506,3100.0
2011-03-28 13:05:00,37.7,37.73,37.7,37.72,4600.0,32.142,32.1676,32.142,32.1591,4600.0
2011-03-28 13:10:00,37.72,37.75,37.71,37.75,5200.0,32.1591,32.1847,32.1506,32.1847,5200.0
2011-03-28 13:15:00,37.75,37.76,37.73,37.75,3800.0,32.1847,32.1932,32.1676,32.1847,3800.0
2011-03-28 13:20:00,37.75,37.75,37.69,37.74,19000.0,32.1847,32.1847,32.1335,32.1761,19000.0
2011-03-28 13:25:00,37.74,37.77,37.74,37.77,4800.0,32.1761,32.2017,32.1761,32.2017,4800.0
2011-03-28 13:30:00,37.76,37.77,37.74,37.76,3800.0,32.1932,32.2017,32.1761,32.1932,3800.0
2011-03-28 13:35:00,37.75,37.78,37.75,37.77,3900.0,32.1847,32.2102,32.1847,32.2017,3900.0
2011-03-28 13:40:00,37.77,37.77,37.75,37.76,2700.0,32.2017,32.2017,32.1847,32.1932,2700.0
2011-03-28 13:45:00,37.75,37.76,37.75,37.76,1000.0,32.1847,32.1932,32.1847,32.1932,1000.0
2011-03-28 13:50:00,37.76,37.76,37.75,37.76,2200.0,32.1932,32.1932,32.1847,32.1932,2200.0
2011-03-28 13:55:00,37.75,37.76,37.75,37.75,700.0,32.1847,32.1932,32.1847,32.1847,700.0
2011-03-28 14:00:00,37.75,37.76,37.71,37.71,3700.0,32.1847,32.1932,32.1506,32.1506,3700.0
2011-03-28 14:05:00,37.72,37.74,37.7,37.73,6300.0,32.1591,32.1761,32.142,32.1676,6300.0
2011-03-28 14:10:00,37.74,37.75,37.74,37.75,4100.0,32.1761,32.1847,32.1761,32.1847,4100.0
2011-03-28 14:15:00,37.74,37.76,37.73,37.75,4900.0,32.1761,32.1932,32.1676,32.1847,4900.0
2011-03-28 14:20:00,37.75,37.79,37.75,37.78,4900.0,32.1847,32.2188,32.1847,32.2102,4900.0
2011-03-28 14:25:00,37.78,37.79,37.76,37.79,3100.0,32.2102,32.2188,32.1932,32.2188,3100.0
2011-03-28 14:30:00,37.78,37.79,37.77,37.78,2500.0,32.2102,32.2188,32.2017,32.2102,2500.0
2011-03-28 14:35:00,37.77,37.78,37.76,37.77,2200.0,32.2017,32.2102,32.1932,32.2017,2200.0
2011-03-28 14:40:00,37.77,37.78,37.76,37.76,2500.0,32.2017,32.2102,32.1932,32.1932,2500.0
2011-03-28 14:45:00,37.77,37.77,37.72,37.73,4800.0,32.2017,32.2017,32.1591,32.1676,4800.0
2011-03-28 14:50:00,37.71,37.72,37.68,37.71,7700.0,32.1506,32.1591,32.125,32.1506,7700.0
2011-03-28 14:55:00,37.71,37.71,37.7,37.71,1800.0,32.1506,32.1506,32.142,32.1506,1800.0
2011-03-28 15:00:00,37.7,37.74,37.7,37.74,7400.0,32.142,32.1761,32.142,32.1761,7400.0
2011-03-28 15:05:00,37.74,37.75,37.7,37.72,3200.0,32.1761,32.1847,32.142,32.1591,3200.0
2011-03-28 15:10:00,37.73,37.76,37.72,37.76,7400.0,32.1676,32.1932,32.1591,32.1932,7400.0
2011-03-28 15:15:00,37.75,37.77,37.75,37.75,5900.0,32.1847,32.2017,32.1847,32.1847,5900.0
2011-03-28 15:20:00,37.75,37.75,37.72,37.73,9600.0,32.1847,32.1847,32.1591,32.1676,9600.0
2011-03-28 15:25:00,37.72,37.75,37.72,37.74,12300.0,32.1591,32.1847,32.1591,32.1761,12300.0
2011-03-28 15:30:00,37.74,37.76,37.73,37.74,15100.0,32.1761,32.1932,32.1676,32.1761,15100.0
2011-03-28 15:35:00,37.73,37.74,37.71,37.71,12400.0,32.1676,32.1761,32.1506,32.1506,12400.0
2011-03-28 15:40:00,37.72,37.74,37.68,37.73,26900.0,32.1591,32.1761,32.125,32.1676,26900.0
2011-03-28 15:45:00,37.73,37.73,37.69,37.71,32200.0,32.1676,32.1676,32.1335,32.1506,32200.0
2011-03-28 15:50:00,37.7,37.71,37.68,37.7,21100.0,32.142,32.1506,32.125,32.142,21100.0
2011-03-28 15:55:00,37.68,37.7,37.67,37.68,45900.0,32.125,32.142,32.1164,32.125,45900.0
2011-03-29 09:30:00,37.54,37.62,37.54,37.59,8400.0,32.0056,32.0738,32.0056,32.0482,8400.0
2011-03-29 09:35:00,37.56,37.56,37.49,37.51,2300.0,32.0227,32.0227,31.963,31.98,2300.0
2011-03-29 09:40:00,37.54,37.57,37.45,37.52,2300.0,32.0056,32.0312,31.9289,31.9886,2300.0
2011-03-29 09:45:00,37.47,37.57,37.47,37.57,2600.0,31.9459,32.0312,31.9459,32.0312,2600.0
2011-03-29 09:50:00,37.53,37.62,37.52,37.55,4000.0,31.9971,32.0738,31.9886,32.0141,4000.0
2011-03-29 09:55:00,37.55,37.64,37.52,37.61,4800.0,32.0141,32.0909,31.9886,32.0653,4800.0
2011-03-29 10:00:00,37.59,37.64,37.55,37.63,4900.0,32.0482,32.0909,32.0141,32.0823,4900.0
2011-03-29 10:05:00,37.66,37.73,37.66,37.73,4300.0,32.1079,32.1676,32.1079,32.1676,4300.0
2011-03-29 10:10:00,37.72,37.74,37.7,37.7,1700.0,32.1591,32.1761,32.142,32.142,1700.0
2011-03-29 10:15:00,37.69,37.8,37.69,37.8,5400.0,32.1335,32.2273,32.1335,32.2273,5400.0
2011-03-29 10:20:00,37.8,37.8,37.74,37.75,1600.0,32.2273,32.2273,32.1761,32.1847,1600.0
2011-03-29 10:25:00,37.76,37.79,37.75,37.76,2300.0,32.1932,32.2188,32.1847,32.1932,2300.0
2011-03-29 10:30:00,37.76,37.8,37.76,37.8,1300.0,32.1932,32.2273,32.1932,32.2273,1300.0
2011-03-29 10:35:00,37.78,37.8,37.77,37.77,1600.0,32.2102,32.2273,32.2017,32.2017,1600.0
2011-03-29 10:40:00,37.77,37.81,37.76,37.81,2000.0,32.2017,32.2358,32.1932,32.2358,2000.0
2011-03-29 10:45:00,37.8,37.87,37.8,37.83,4500.0,32.2273,32.287,32.2273,32.2529,4500.0
2011-03-29 10:50:00,37.84,37.87,37.78,37.81,2400.0,32.2614,32.287,32.2102,32.2358,2400.0
2011-03-29 10:55:00,37.78,37.83,37.78,37.78,2400.0,32.2102,32.2529,32.2102,32.2102,2400.0
2011-03-29 11:00:00,37.81,37.86,37.8,37.85,2700.0,32.2358,32.2784,32.2273,32.2699,2700.0
2011-03-29 11:05:00,37.84,37.89,37.83,37.89,4100.0,32.2614,32.304,32.2529,32.304,4100.0
2011-03-29 11:10:00,37.89,37.9,37.87,37.89,2500.0,32.304,32.3125,32.287,32.304,2500.0
2011-03-29 11:15:00,37.89,37.9,37.86,37.87,2200.0,32.304,32.3125,32.2784,32.287,2200.0
2011-03-29 11:20:00,37.87,37.93,37.87,37.9,4500.0,32.287,32.3381,32.287,32.3125,4500.0
2011-03-29 11:25:00,37.91,37.91,37.87,37.89,4400.0,32.3211,32.3211,32.287,32.304,4400.0
2011-03-29 11:30:00,37.88,37.92,37.86,37.87,5900.0,32.2955,32.3296,32.2784,32.287,5900.0
2011-03-29 11:35:00,37.89,37.9,37.84,37.86,7000.0,32.304,32.3125,32.2614,32.2784,7000.0
2011-03-29 11:40:00,37.87,37.89,37.85,37.87,4100.0,32.287,32.304,32.2699,32.287,4100.0
2011-03-29 11:45:00,37.88,37.88,37.84,37.86,2400.0,32.2955,32.2955,32.2614,32.2784,2400.0
2011-03-29 11:50:00,37.87,37.91,37.86,37.9,4500.0,32.287,32.3211,32.2784,32.3125,4500.0
2011-03-29 11:55:00,37.89,37.91,37.89,37.9,3700.0,32.304,32.3211,32.304,32.3125,3700.0
2011-03-29 12:00:00,37.91,37.95,37.9,37.95,3300.0,32.3211,32.3552,32.3125,32.3552,3300.0
2011-03-29 12:05:00,37.94,37.95,37.93,37.94,2300.0,32.3466,32.3552,32.3381,32.3466,2300.0
2011-03-29 12:10:00,37.94,37.94,37.93,37.93,3400.0,32.3466,32.3466,32.3381,32.3381,3400.0
2011-03-29 12:15:00,37.92,37.93,37.89,37.93,3200.0,32.3296,32.3381,32.304,32.3381,3200.0
2011-03-29 12:20:00,37.94,37.94,37.91,37.91,2200.0,32.3466,32.3466,32.3211,32.3211,2200.0
2011-03-29 12:25:00,37.91,37.91,37.87,37.87,5400.0,32.3211,32.3211,32.287,32.287,5400.0
2011-03-29 12:30:00,37.88,37.9,37.87,37.89,2900.0,32.2955,32.3125,32.287,32.304,2900.0
2011-03-29 12:35:00,37.89,37.9,37.88,37.9,2900.0,32.304,32.3125,32.2955,32.3125,2900.0
2011-03-29 12:40:00,37.91,37.91,37.89,37.91,1800.0,32.3211,32.3211,32.304,32.3211,1800.0
2011-03-29 12:45:00,37.89,37.92,37.89,37.91,2800.0,32.304,32.3296,32.304,32.3211,2800.0
2011-03-29 12:50:00,37.91,37.92,37.91,37.92,1200.0,32.3211,32.3296,32.3211,32.3296,1200.0
2011-03-29 12:55:00,37.92,37.94,37.9,37.94,3400.0,32.3296,32.3466,32.3125,32.3466,3400.0
2011-03-29 13:00:00,37.94,37.94,37.91,37.91,4400.0,32.3466,32.3466,32.3211,32.3211,4400.0
2011-03-29 13:05:00,37.91,37.91,37.88,37.88,2200.0,32.3211,32.3211,32.2955,32.2955,2200.0
2011-03-29 13:10:00,37.89,37.9,37.88,37.89,1400.0,32.304,32.3125,32.2955,32.304,1400.0
2011-03-29 13:15:00,37.88,37.89,37.88,37.89,4100.0,32.2955,32.304,32.2955,32.304,4100.0
2011-03-29 13:20:00,37.89,37.9,37.88,37.9,2000.0,32.304,32.3125,32.2955,32.3125,2000.0
2011-03-29 13:25:00,37.89,37.9,37.86,37.88,4200.0,32.304,32.3125,32.2784,32.2955,4200.0
2011-03-29 13:30:00,37.88,37.9,37.87,37.89,3400.0,32.2955,32.3125,32.287,32.304,3400.0
2011-03-29 13:35:00,37.9,37.9,37.88,37.9,2800.0,32.3125,32.3125,32.2955,32.3125,2800.0
2011-03-29 13:40:00,37.89,37.92,37.89,37.92,2800.0,32.304,32.3296,32.304,32.3296,2800.0
2011-03-29 13:45:00,37.92,37.92,37.9,37.92,2500.0,32.3296,32.3296,32.3125,32.3296,2500.0
2011-03-29 13:50:00,37.91,37.93,37.91,37.93,2800.0,32.3211,32.3381,32.3211,32.3381,2800.0
2011-03-29 13:55:00,37.93,37.93,37.91,37.93,2500.0,32.3381,32.3381,32.3211,32.3381,2500.0
2011-03-29 14:00:00,37.93,37.95,37.93,37.95,4100.0,32.3381,32.3552,32.3381,32.3552,4100.0
2011-03-29 14:05:00,37.94,37.96,37.94,37.96,2100.0,32.3466,32.3637,32.3466,32.3637,2100.0
2011-03-29 14:10:00,37.96,37.97,37.95,37.96,4100.0,32.3637,32.3722,32.3552,32.3637,4100.0
2011-03-29 14:15:00,37.96,37.97,37.96,37.97,1800.0,32.3637,32.3722,32.3637,32.3722,1800.0
2011-03-29 14:20:00,37.98,37.98,37.95,37.97,3300.0,32.3807,32.3807,32.3552,32.3722,3300.0
2011-03-29 14:25:00,37.97,37.97,37.95,37.97,3300.0,32.3722,32.3722,32.3552,32.3722,3300.0
2011-03-29 14:30:00,37.96,37.96,37.94,37.95,2400.0,32.3637,32.3637,32.3466,32.3552,2400.0
2011-03-29 14:35:00,37.95,37.96,37.94,37.95,3200.0,32.3552,32.3637,32.3466,32.3552,3200.0
2011-03-29 14:40:00,37.95,37.98,37.95,37.98,4900.0,32.3552,32.3807,32.3552,32.3807,4900.0
2011-03-29 14:45:00,37.98,37.98,37.97,37.97,2200.0,32.3807,32.3807,32.3722,32.3722,2200.0
2011-03-29 14:50:00,37.98,37.98,37.96,37.97,3300.0,32.3807,32.3807,32.3637,32.3722,3300.0
2011-03-29 14:55:00,37.97,37.99,37.96,37.98,5700.0,32.3722,32.3893,32.3637,32.3807,5700.0
2011-03-29 15:00:00,37.98,37.98,37.97,37.98,3200.0,32.3807,32.3807,32.3722,32.3807,3200.0
2011-03-29 15:05:00,37.98,37.98,37.93,37.94,11600.0,32.3807,32.3807,32.3381,32.3466,11600.0
2011-03-29 15:10:00,37.95,37.95,37.93,37.94,4800.0,32.3552,32.3552,32.3381,32.3466,4800.0
2011-03-29 15:15:00,37.95,37.95,37.94,37.94,4000.0,32.3552,32.3552,32.3466,32.3466,4000.0
2011-03-29 15:20:00,37.94,37.95,37.94,37.94,6000.0,32.3466,32.3552,32.3466,32.3466,6000.0
2011-03-29 15:25:00,37.94,37.94,37.93,37.94,4600.0,32.3466,32.3466,32.3381,32.3466,4600.0
2011-03-29 15:30:00,37.94,37.96,37.94,37.96,8600.0,32.3466,32.3637,32.3466,32.3637,8600.0
2011-03-29 15:35:00,37.96,37.96,37.91,37.91,9000.0,32.3637,32.3637,32.3211,32.3211,9000.0
2011-03-29 15:40:00,37.91,37.92,37.91,37.92,6400.0,32.3211,32.3296,32.3211,32.3296,6400.0
2011-03-29 15:45:00,37.92,37.98,37.92,37.98,21100.0,32.3296,32.3807,32.3296,32.3807,21100.0
2011-03-29 15:50:00,37.98,37.98,37.93,37.93,32600.0,32.3807,32.3807,32.3381,32.3381,32600.0
2011-03-29 15:55:00,37.94,38.04,37.93,38.03,84800.0,32.3466,32.4319,32.3381,32.4234,84800.0
2011-03-30 09:30:00,38.08,38.17,38.07,38.11,9700.0,32.466,32.5427,32.4575,32.4916,9700.0
2011-03-30 09:35:00,38.14,38.32,38.14,38.3,4000.0,32.5172,32.6706,32.5172,32.6536,4000.0
2011-03-30 09:40:00,38.32,38.36,38.29,38.36,2400.0,32.6706,32.7047,32.645,32.7047,2400.0
2011-03-30 09:45:00,38.31,38.31,38.2,38.23,3500.0,32.6621,32.6621,32.5683,32.5939,3500.0
2011-03-30 09:50:00,38.23,38.29,38.23,38.24,3000.0,32.5939,32.645,32.5939,32.6024,3000.0
2011-03-30 09:55:00,38.18,38.34,38.18,38.34,3700.0,32.5513,32.6877,32.5513,32.6877,3700.0
2011-03-30 10:00:00,38.31,38.33,38.26,38.28,7000.0,32.6621,32.6791,32.6195,32.6365,7000.0
2011-03-30 10:05:00,38.26,38.28,38.21,38.21,1900.0,32.6195,32.6365,32.5768,32.5768,1900.0
2011-03-30 10:10:00,38.21,38.23,38.17,38.18,2800.0,32.5768,32.5939,32.5427,32.5513,2800.0
2011-03-30 10:15:00,38.19,38.29,38.18,38.27,5100.0,32.5598,32.645,32.5513,32.628,5100.0
2011-03-30 10:20:00,38.28,38.28,38.22,38.22,1900.0,32.6365,32.6365,32.5854,32.5854,1900.0
2011-03-30 10:25:00,38.25,38.25,38.19,38.19,3500.0,32.6109,32.6109,32.5598,32.5598,3500.0
2011-03-30 10:30:00,38.18,38.32,38.17,38.3,2400.0,32.5513,32.6706,32.5427,32.6536,2400.0
2011-03-30 10:35:00,38.29,38.35,38.29,38.34,7700.0,32.645,32.6962,32.645,32.6877,7700.0
2011-03-30 10:40:00,38.35,38.39,38.34,38.39,5100.0,32.6962,32.7303,32.6877,32.7303,5100.0
2011-03-30 10:45:00,38.39,38.41,38.38,38.39,3100.0,32.7303,32.7474,32.7218,32.7303,3100.0
2011-03-30 10:50:00,38.39,38.41,38.38,38.4,3100.0,32.7303,32.7474,32.7218,32.7388,3100.0
2011-03-30 10:55:00,38.41,38.41,38.37,38.39,5300.0,32.7474,32.7474,32.7132,32.7303,5300.0
2011-03-30 11:00:00,38.41,38.41,38.33,38.33,5600.0,32.7474,32.7474,32.6791,32.6791,5600.0
2011-03-30 11:05:00,38.33,38.35,38.31,38.34,3500.0,32.6791,32.6962,32.6621,32.6877,3500.0
2011-03-30 11:10:00,38.35,38.35,38.31,38.32,4500.0,32.6962,32.6962,32.6621,32.6706,4500.0
2011-03-30 11:15:00,38.32,38.4,38.32,38.38,7200.0,32.6706,32.7388,32.6706,32.7218,7200.0
2011-03-30 11:20:00,38.39,38.4,38.38,38.38,3900.0,32.7303,32.7388,32.7218,32.7218,3900.0
2011-03-30 11:25:00,38.39,38.41,38.38,38.4,4300.0,32.7303,32.7474,32.7218,32.7388,4300.0
2011-03-30 11:30:00,38.4,38.43,38.4,38.42,1400.0,32.7388,32.7644,32.7388,32.7559,1400.0
2011-03-30 11:35:00,38.43,38.43,38.42,38.43,1900.0,32.7644,32.7644,32.7559,32.7644,1900.0
2011-03-30 11:40:00,38.42,38.46,38.41,38.46,15300.0,32.7559,32.79,32.7474,32.79,15300.0
2011-03-30 11:45:00,38.47,38.5,38.46,38.49,9800.0,32.7985,32.8241,32.79,32.8156,9800.0
2011-03-30 11:50:00,38.49,38.5,38.48,38.49,3200.0,32.8156,32.8241,32.807,32.8156,3200.0
2011-03-30 11:55:00,38.49,38.5,38.48,38.5,2600.0,32.8156,32.8241,32.807,32.8241,2600.0
2011-03-30 12:00:00,38.5,38.5,38.47,38.48,3700.0,32.8241,32.8241,32.7985,32.807,3700.0
2011-03-30 12:05:00,38.48,38.48,38.44,38.45,4100.0,32.807,32.807,32.7729,32.7815,4100.0
2011-03-30 12:10:00,38.45,38.45,38.43,38.45,4100.0,32.7815,32.7815,32.7644,32.7815,4100.0
2011-03-30 12:15:00,38.46,38.5,38.46,38.48,8700.0,32.79,32.8241,32.79,32.807,8700.0
2011-03-30 12:20:00,38.47,38.5,38.46,38.5,9000.0,32.7985,32.8241,32.79,32.8241,9000.0
2011-03-30 12:25:00,38.48,38.48,38.45,38.45,3700.0,32.807,32.807,32.7815,32.7815,3700.0
2011-03-30 12:30:00,38.45,38.48,38.45,38.45,3200.0,32.7815,32.807,32.7815,32.7815,3200.0
2011-03-30 12:35:00,38.46,38.46,38.45,38.45,3200.0,32.79,32.79,32.7815,32.7815,3200.0
2011-03-30 12:40:00,38.45,38.46,38.44,38.45,2000.0,32.7815,32.79,32.7729,32.7815,2000.0
2011-03-30 12:45:00,38.44,38.44,38.42,38.43,2600.0,32.7729,32.7729,32.7559,32.7644,2600.0
2011-03-30 12:50:00,38.44,38.46,38.44,38.46,3800.0,32.7729,32.79,32.7729,32.79,3800.0
2011-03-30 12:55:00,38.46,38.48,38.44,38.47,3300.0,32.79,32.807,32.7729,32.7985,3300.0
2011-03-30 13:00:00,38.48,38.5,38.46,38.48,8400.0,32.807,32.8241,32.79,32.807,8400.0
2011-03-30 13:05:00,38.48,38.5,38.48,38.5,2300.0,32.807,32.8241,32.807,32.8241,2300.0
2011-03-30 13:10:00,38.49,38.5,38.47,38.48,3500.0,32.8156,32.8241,32.7985,32.807,3500.0
2011-03-30 13:15:00,38.49,38.49,38.47,38.49,1200.0,32.8156,32.8156,32.7985,32.8156,1200.0
2011-03-30 13:20:00,38.47,38.49,38.47,38.49,2800.0,32.7985,32.8156,32.7985,32.8156,2800.0
2011-03-30 13:25:00,38.5,38.5,38.48,38.49,2800.0,32.8241,32.8241,32.807,32.8156,2800.0
2011-03-30 13:30:00,38.49,38.5,38.47,38.49,3300.0,32.8156,32.8241,32.7985,32.8156,3300.0
2011-03-30 13:35:00,38.48,38.52,38.48,38.52,5100.0,32.807,32.8411,32.807,32.8411,5100.0
2011-03-30 13:40:00,38.52,38.54,38.51,38.52,4900.0,32.8411,32.8582,32.8326,32.8411,4900.0
2011-03-30 13:45:00,38.52,38.55,38.52,38.54,3800.0,32.8411,32.8667,32.8411,32.8582,3800.0
2011-03-30 13:50:00,38.53,38.53,38.48,38.49,4000.0,32.8497,32.8497,32.807,32.8156,4000.0
2011-03-30 13:55:00,38.5,38.53,38.49,38.52,4200.0,32.8241,32.8497,32.8156,32.8411,4200.0
2011-03-30 14:00:00,38.52,38.53,38.51,38.52,4800.0,32.8411,32.8497,32.8326,32.8411,4800.0
2011-03-30 14:05:00,38.53,38.54,38.51,38.54,3100.0,32.8497,32.8582,32.8326,32.8582,3100.0
2011-03-30 14:10:00,38.54,38.55,38.52,38.52,4200.0,32.8582,32.8667,32.8411,32.8411,4200.0
2011-03-30 14:15:00,38.52,38.55,38.52,38.55,3800.0,32.8411,32.8667,32.8411,32.8667,3800.0
2011-03-30 14:20:00,38.55,38.55,38.53,38.55,3000.0,32.8667,32.8667,32.8497,32.8667,3000.0
2011-03-30 14:25:00,38.54,38.56,38.54,38.56,5400.0,32.8582,32.8752,32.8582,32.8752,5400.0
2011-03-30 14:30:00,38.55,38.56,38.53,38.55,8500.0,32.8667,32.8752,32.8497,32.8667,8500.0
2011-03-30 14:35:00,38.55,38.55,38.52,38.52,4900.0,32.8667,32.8667,32.8411,32.8411,4900.0
2011-03-30 14:40:00,38.51,38.52,38.5,38.5,2500.0,32.8326,32.8411,32.8241,32.8241,2500.0
2011-03-30 14:45:00,38.5,38.51,38.45,38.45,4300.0,32.8241,32.8326,32.7815,32.7815,4300.0
2011-03-30 14:50:00,38.45,38.45,38.42,38.42,5200.0,32.7815,32.7815,32.7559,32.7559,5200.0
2011-03-30 14:55:00,38.42,38.43,38.42,38.43,4400.0,32.7559,32.7644,32.7559,32.7644,4400.0
2011-03-30 15:00:00,38.43,38.46,38.43,38.46,6800.0,32.7644,32.79,32.7644,32.79,6800.0
2011-03-30 15:05:00,38.46,38.47,38.43,38.43,14300.0,32.79,32.7985,32.7644,32.7644,14300.0
2011-03-30 15:10:00,38.44,38.47,38.43,38.44,5900.0,32.7729,32.7985,32.7644,32.7729,5900.0
2011-03-30 15:15:00,38.44,38.48,38.44,38.47,5800.0,32.7729,32.807,32.7729,32.7985,5800.0
2011-03-30 15:20:00,38.48,38.49,38.46,38.48,5300.0,32.807,32.8156,32.79,32.807,5300.0
2011-03-30 15:25:00,38.48,38.48,38.44,38.44,7400.0,32.807,32.807,32.7729,32.7729,7400.0
2011-03-30 15:30:00,38.44,38.47,38.42,38.45,24500.0,32.7729,32.7985,32.7559,32.7815,24500.0
2011-03-30 15:35:00,38.46,38.49,38.42,38.43,36700.0,32.79,32.8156,32.7559,32.7644,36700.0
2011-03-30 15:40:00,38.42,38.46,38.4,38.43,30700.0,32.7559,32.79,32.7388,32.7644,30700.0
2011-03-30 15:45:00,38.42,38.47,38.36,38.36,76700.0,32.7559,32.7985,32.7047,32.7047,76700.0
2011-03-30 15:50:00,38.36,38.43,38.35,38.38,73400.0,32.7047,32.7644,32.6962,32.7218,73400.0
2011-03-30 15:55:00,38.39,38.45,38.39,38.44,81600.0,32.7303,32.7815,32.7303,32.7729,81600.0
2011-03-31 09:30:00,38.29,38.42,38.28,38.37,6600.0,32.645,32.7559,32.6365,32.7132,6600.0
2011-03-31 09:35:00,38.37,38.49,38.37,38.46,3300.0,32.7132,32.8156,32.7132,32.79,3300.0
2011-03-31 09:40:00,38.47,38.65,38.45,38.57,8700.0,32.7985,32.952,32.7815,32.8838,8700.0
2011-03-31 09:45:00,38.53,38.59,38.46,38.46,2100.0,32.8497,32.9008,32.79,32.79,2100.0
2011-03-31 09:50:00,38.48,38.5,38.41,38.5,4200.0,32.807,32.8241,32.7474,32.8241,4200.0
2011-03-31 09:55:00,38.46,38.56,38.44,38.55,5400.0,32.79,32.8752,32.7729,32.8667,5400.0
2011-03-31 10:00:00,38.54,38.65,38.53,38.58,20400.0,32.8582,32.952,32.8497,32.8923,20400.0
2011-03-31 10:05:00,38.59,38.63,38.59,38.6,5200.0,32.9008,32.9349,32.9008,32.9093,5200.0
2011-03-31 10:10:00,38.61,38.65,38.6,38.61,4000.0,32.9179,32.952,32.9093,32.9179,4000.0
2011-03-31 10:15:00,38.65,38.65,38.57,38.57,5200.0,32.952,32.952,32.8838,32.8838,5200.0
2011-03-31 10:20:00,38.58,38.64,38.52,38.63,16500.0,32.8923,32.9434,32.8411,32.9349,16500.0
2011-03-31 10:25:00,38.63,38.65,38.6,38.6,4600.0,32.9349,32.952,32.9093,32.9093,4600.0
2011-03-31 10:30:00,38.62,38.67,38.61,38.63,4200.0,32.9264,32.969,32.9179,32.9349,4200.0
2011-03-31 10:35:00,38.62,38.62,38.55,38.59,6400.0,32.9264,32.9264,32.8667,32.9008,6400.0
2011-03-31 10:40:00,38.59,38.62,38.55,38.56,2400.0,32.9008,32.9264,32.8667,32.8752,2400.0
2011-03-31 10:45:00,38.57,38.62,38.55,38.56,5100.0,32.8838,32.9264,32.8667,32.8752,5100.0
2011-03-31 10:50:00,38.56,38.56,38.52,38.54,3900.0,32.8752,32.8752,32.8411,32.8582,3900.0
2011-03-31 10:55:00,38.52,38.57,38.52,38.57,3200.0,32.8411,32.8838,32.8411,32.8838,3200.0
2011-03-31 11:00:00,38.58,38.59,38.54,38.54,18400.0,32.8923,32.9008,32.8582,32.8582,18400.0
2011-03-31 11:05:00,38.55,38.56,38.52,38.53,1300.0,32.8667,32.8752,32.8411,32.8497,1300.0
2011-03-31 11:10:00,38.53,38.58,38.53,38.55,3800.0,32.8497,32.8923,32.8497,32.8667,3800.0
2011-03-31 11:15:00,38.55,38.59,38.55,38.59,1100.0,32.8667,32.9008,32.8667,32.9008,1100.0
2011-03-31 11:20:00,38.58,38.59,38.51,38.53,3100.0,32.8923,32.9008,32.8326,32.8497,3100.0
2011-03-31 11:25:00,38.54,38.57,38.51,38.56,2900.0,32.8582,32.8838,32.8326,32.8752,2900.0
2011-03-31 11:30:00,38.56,38.58,38.54,38.55,9100.0,32.8752,32.8923,32.8582,32.8667,9100.0
2011-03-31 11:35:00,38.54,38.59,38.53,38.59,3800.0,32.8582,32.9008,32.8497,32.9008,3800.0
2011-03-31 11:40:00,38.59,38.59,38.57,38.58,1700.0,32.9008,32.9008,32.8838,32.8923,1700.0
2011-03-31 11:45:00,38.59,38.62,38.57,38.61,2700.0,32.9008,32.9264,32.8838,32.9179,2700.0
2011-03-31 11:50:00,38.61,38.61,38.55,38.6,2200.0,32.9179,32.9179,32.8667,32.9093,2200.0
2011-03-31 11:55:00,38.6,38.6,38.57,38.57,1100.0,32.9093,32.9093,32.8838,32.8838,1100.0
2011-03-31 12:00:00,38.57,38.61,38.57,38.59,1900.0,32.8838,32.9179,32.8838,32.9008,1900.0
2011-03-31 12:05:00,38.59,38.62,38.58,38.58,5700.0,32.9008,32.9264,32.8923,32.8923,5700.0
2011-03-31 12:10:00,38.59,38.59,38.57,38.57,2500.0,32.9008,32.9008,32.8838,32.8838,2500.0
2011-03-31 12:15:00,38.57,38.58,38.55,38.57,1600.0,32.8838,32.8923,32.8667,32.8838,1600.0
2011-03-31 12:20:00,38.58,38.59,38.54,38.57,3000.0,32.8923,32.9008,32.8582,32.8838,3000.0
2011-03-31 12:25:00,38.59,38.61,38.57,38.6,2400.0,32.9008,32.9179,32.8838,32.9093,2400.0
2011-03-31 12:30:00,38.6,38.6,38.57,38.57,1100.0,32.9093,32.9093,32.8838,32.8838,1100.0
2011-03-31 12:35:00,38.55,38.55,38.53,38.54,3200.0,32.8667,32.8667,32.8497,32.8582,3200.0
2011-03-31 12:40:00,38.55,38.6,38.54,38.59,5100.0,32.8667,32.9093,32.8582,32.9008,5100.0
2011-03-31 12:45:00,38.59,38.61,38.57,38.57,3400.0,32.9008,32.9179,32.8838,32.8838,3400.0
2011-03-31 12:50:00,38.57,38.6,38.56,38.6,2700.0,32.8838,32.9093,32.8752,32.9093,2700.0
2011-03-31 12:55:00,38.6,38.63,38.56,38.56,4800.0,32.9093,32.9349,32.8752,32.8752,4800.0
2011-03-31 13:00:00,38.57,38.62,38.57,38.58,16400.0,32.8838,32.9264,32.8838,32.8923,16400.0
2011-03-31 13:05:00,38.58,38.6,38.57,38.57,3200.0,32.8923,32.9093,32.8838,32.8838,3200.0
2011-03-31 13:10:00,38.58,38.6,38.55,38.59,3800.0,32.8923,32.9093,32.8667,32.9008,3800.0
2011-03-31 13:15:00,38.58,38.61,38.57,38.59,3200.0,32.8923,32.9179,32.8838,32.9008,3200.0
2011-03-31 13:20:00,38.6,38.63,38.6,38.62,3900.0,32.9093,32.9349,32.9093,32.9264,3900.0
2011-03-31 13:25:00,38.62,38.67,38.62,38.67,4800.0,32.9264,32.969,32.9264,32.969,4800.0
2011-03-31 13:30:00,38.67,38.68,38.66,38.68,3800.0,32.969,32.9775,32.9605,32.9775,3800.0
2011-03-31 13:35:00,38.68,38.7,38.68,38.7,2100.0,32.9775,32.9946,32.9775,32.9946,2100.0
2011-03-31 13:40:00,38.71,38.71,38.67,38.67,9600.0,33.0031,33.0031,32.969,32.969,9600.0
2011-03-31 13:45:00,38.67,38.71,38.64,38.7,8600.0,32.969,33.0031,32.9434,32.9946,8600.0
2011-03-31 13:50:00,38.71,38.75,38.66,38.75,25800.0,33.0031,33.0372,32.9605,33.0372,25800.0
2011-03-31 13:55:00,38.75,38.75,38.71,38.73,2400.0,33.0372,33.0372,33.0031,33.0202,2400.0
2011-03-31 14:00:00,38.73,38.73,38.7,38.7,3400.0,33.0202,33.0202,32.9946,32.9946,3400.0
2011-03-31 14:05:00,38.71,38.75,38.7,38.74,5800.0,33.0031,33.0372,32.9946,33.0287,5800.0
2011-03-31 14:10:00,38.75,38.76,38.75,38.75,4400.0,33.0372,33.0458,33.0372,33.0372,4400.0
2011-03-31 14:15:00,38.76,38.79,38.76,38.78,7600.0,33.0458,33.0713,33.0458,33.0628,7600.0
2011-03-31 14:20:00,38.78,38.79,38.77,38.79,3700.0,33.0628,33.0713,33.0543,33.0713,3700.0
2011-03-31 14:25:00,38.78,38.79,38.75,38.75,3800.0,33.0628,33.0713,33.0372,33.0372,3800.0
2011-03-31 14:30:00,38.74,38.77,38.73,38.73,3700.0,33.0287,33.0543,33.0202,33.0202,3700.0
2011-03-31 14:35:00,38.73,38.73,38.71,38.71,2200.0,33.0202,33.0202,33.0031,33.0031,2200.0
2011-03-31 14:40:00,38.71,38.72,38.71,38.72,3300.0,33.0031,33.0117,33.0031,33.0117,3300.0
2011-03-31 14:45:00,38.71,38.71,38.7,38.7,4000.0,33.0031,33.0031,32.9946,32.9946,4000.0
2011-03-31 14:50:00,38.7,38.71,38.69,38.71,4600.0,32.9946,33.0031,32.9861,33.0031,4600.0
2011-03-31 14:55:00,38.71,38.72,38.71,38.72,3300.0,33.0031,33.0117,33.0031,33.0117,3300.0
2011-03-31 15:00:00,38.71,38.73,38.7,38.73,9500.0,33.0031,33.0202,32.9946,33.0202,9500.0
2011-03-31 15:05:00,38.72,38.73,38.7,38.7,6500.0,33.0117,33.0202,32.9946,32.9946,6500.0
2011-03-31 15:10:00,38.7,38.72,38.7,38.72,11000.0,32.9946,33.0117,32.9946,33.0117,11000.0
2011-03-31 15:15:00,38.7,38.72,38.69,38.72,9500.0,32.9946,33.0117,32.9861,33.0117,9500.0
2011-03-31 15:20:00,38.72,38.74,38.7,38.73,12800.0,33.0117,33.0287,32.9946,33.0202,12800.0
2011-03-31 15:25:00,38.73,38.75,38.72,38.73,10200.0,33.0202,33.0372,33.0117,33.0202,10200.0
2011-03-31 15:30:00,38.73,38.76,38.72,38.73,25400.0,33.0202,33.0458,33.0117,33.0202,25400.0
2011-03-31 15:35:00,38.73,38.84,38.72,38.84,48500.0,33.0202,33.114,33.0117,33.114,48500.0
2011-03-31 15:40:00,38.84,38.86,38.83,38.85,26400.0,33.114,33.131,33.1054,33.1225,26400.0
2011-03-31 15:45:00,38.86,38.88,38.78,38.87,57000.0,33.131,33.1481,33.0628,33.1395,57000.0
2011-03-31 15:50:00,38.87,38.88,38.83,38.84,43800.0,33.1395,33.1481,33.1054,33.114,43800.0
2011-03-31 15:55:00,38.85,38.86,38.81,38.84,78200.0,33.1225,33.131,33.0884,33.114,78200.0
2011-04-01 09:30:00,39.0,39.0,38.86,38.95,12400.0,33.2504,33.2504,33.131,33.2077,12400.0
2011-04-01 09:35:00,38.97,39.12,38.95,39.12,10600.0,33.2248,33.3527,33.2077,33.3527,10600.0
2011-04-01 09:40:00,39.09,39.12,38.9,38.93,6200.0,33.3271,33.3527,33.1651,33.1907,6200.0
2011-04-01 09:45:00,38.92,39.01,38.84,38.86,6900.0,33.1822,33.2589,33.114,33.131,6900.0
2011-04-01 09:50:00,38.86,38.94,38.85,38.92,4200.0,33.131,33.1992,33.1225,33.1822,4200.0
2011-04-01 09:55:00,38.92,38.97,38.91,38.97,6800.0,33.1822,33.2248,33.1736,33.2248,6800.0
2011-04-01 10:00:00,38.97,39.02,38.95,38.99,5600.0,33.2248,33.2674,33.2077,33.2418,5600.0
2011-04-01 10:05:00,38.99,39.01,38.91,38.92,6200.0,33.2418,33.2589,33.1736,33.1822,6200.0
2011-04-01 10:10:00,38.93,39.01,38.92,38.95,25800.0,33.1907,33.2589,33.1822,33.2077,25800.0
2011-04-01 10:15:00,38.95,39.17,38.95,39.17,30600.0,33.2077,33.3953,33.2077,33.3953,30600.0
2011-04-01 10:20:00,39.17,39.29,39.15,39.29,10100.0,33.3953,33.4976,33.3783,33.4976,10100.0
2011-04-01 10:25:00,39.29,39.33,39.27,39.27,2900.0,33.4976,33.5317,33.4806,33.4806,2900.0
2011-04-01 10:30:00,39.28,39.48,39.28,39.45,26500.0,33.4891,33.6596,33.4891,33.634,26500.0
2011-04-01 10:35:00,39.43,39.55,39.36,39.53,37400.0,33.617,33.7193,33.5573,33.7022,37400.0
2011-04-01 10:40:00,39.52,39.52,39.42,39.46,5500.0,33.6937,33.6937,33.6085,33.6426,5500.0
2011-04-01 10:45:00,39.44,39.46,39.43,39.43,3200.0,33.6255,33.6426,33.617,33.617,3200.0
2011-04-01 10:50:00,39.44,39.5,39.4,39.48,4300.0,33.6255,33.6767,33.5914,33.6596,4300.0
2011-04-01 10:55:00,39.5,39.56,39.49,39.52,7400.0,33.6767,33.7278,33.6681,33.6937,7400.0
2011-04-01 11:00:00,39.55,39.56,39.48,39.52,4500.0,33.7193,33.7278,33.6596,33.6937,4500.0
2011-04-01 11:05:00,39.5,39.54,39.45,39.54,5300.0,33.6767,33.7108,33.634,33.7108,5300.0
2011-04-01 11:10:00,39.53,39.54,39.48,39.54,3000.0,33.7022,33.7108,33.6596,33.7108,3000.0
2011-04-01 11:15:00,39.52,39.52,39.47,39.48,4400.0,33.6937,33.6937,33.6511,33.6596,4400.0
2011-04-01 11:20:00,39.49,39.53,39.44,39.51,28200.0,33.6681,33.7022,33.6255,33.6852,28200.0
2011-04-01 11:25:00,39.5,39.52,39.49,39.51,3900.0,33.6767,33.6937,33.6681,33.6852,3900.0
2011-04-01 11:30:00,39.51,39.53,39.49,39.53,5300.0,33.6852,33.7022,33.6681,33.7022,5300.0
2011-04-01 11:35:00,39.53,39.54,39.51,39.54,4400.0,33.7022,33.7108,33.6852,33.7108,4400.0
2011-04-01 11:40:00,39.54,39.56,39.5,39.56,6100.0,33.7108,33.7278,33.6767,33.7278,6100.0
2011-04-01 11:45:00,39.56,39.56,39.5,39.53,10100.0,33.7278,33.7278,33.6767,33.7022,10100.0
2011-04-01 11:50:00,39.54,39.54,39.51,39.53,6700.0,33.7108,33.7108,33.6852,33.7022,6700.0
2011-04-01 11:55:00,39.53,39.58,39.49,39.57,24400.0,33.7022,33.7449,33.6681,33.7363,24400.0
2011-04-01 12:00:00,39.57,39.58,39.54,39.55,5400.0,33.7363,33.7449,33.7108,33.7193,5400.0
2011-04-01 12:05:00,39.55,39.56,39.54,39.55,5800.0,33.7193,33.7278,33.7108,33.7193,5800.0
2011-04-01 12:10:00,39.54,39.54,39.51,39.52,5700.0,33.7108,33.7108,33.6852,33.6937,5700.0
2011-04-01 12:15:00,39.52,39.52,39.49,39.49,5400.0,33.6937,33.6937,33.6681,33.6681,5400.0
2011-04-01 12:20:00,39.49,39.49,39.46,39.47,4500.0,33.6681,33.6681,33.6426,33.6511,4500.0
2011-04-01 12:25:00,39.47,39.47,39.46,39.46,2200.0,33.6511,33.6511,33.6426,33.6426,2200.0
2011-04-01 12:30:00,39.47,39.47,39.44,39.46,4700.0,33.6511,33.6511,33.6255,33.6426,4700.0
2011-04-01 12:35:00,39.46,39.48,39.44,39.48,5600.0,33.6426,33.6596,33.6255,33.6596,5600.0
2011-04-01 12:40:00,39.47,39.48,39.44,39.48,5400.0,33.6511,33.6596,33.6255,33.6596,5400.0
2011-04-01 12:45:00,39.46,39.5,39.45,39.5,4700.0,33.6426,33.6767,33.634,33.6767,4700.0
2011-04-01 12:50:00,39.5,39.52,39.49,39.52,6400.0,33.6767,33.6937,33.6681,33.6937,6400.0
2011-04-01 12:55:00,39.51,39.52,39.48,39.5,5000.0,33.6852,33.6937,33.6596,33.6767,5000.0
2011-04-01 13:00:00,39.5,39.5,39.48,39.5,5800.0,33.6767,33.6767,33.6596,33.6767,5800.0
2011-04-01 13:05:00,39.5,39.5,39.47,39.49,3900.0,33.6767,33.6767,33.6511,33.6681,3900.0
2011-04-01 13:10:00,39.5,39.52,39.49,39.52,7200.0,33.6767,33.6937,33.6681,33.6937,7200.0
2011-04-01 13:15:00,39.52,39.59,39.51,39.56,31000.0,33.6937,33.7534,33.6852,33.7278,31000.0
2011-04-01 13:20:00,39.56,39.57,39.54,39.57,2500.0,33.7278,33.7363,33.7108,33.7363,2500.0
2011-04-01 13:25:00,39.57,39.6,39.57,39.58,4300.0,33.7363,33.7619,33.7363,33.7449,4300.0
2011-04-01 13:30:00,39.58,39.58,39.55,39.57,3300.0,33.7449,33.7449,33.7193,33.7363,3300.0
2011-04-01 13:35:00,39.57,39.57,39.54,39.55,3800.0,33.7363,33.7363,33.7108,33.7193,3800.0
2011-04-01 13:40:00,39.55,39.58,39.54,39.58,3300.0,33.7193,33.7449,33.7108,33.7449,3300.0
2011-04-01 13:45:00,39.58,39.6,39.58,39.6,3700.0,33.7449,33.7619,33.7449,33.7619,3700.0
2011-04-01 13:50:00,39.59,39.62,39.58,39.62,3200.0,33.7534,33.779,33.7449,33.779,3200.0
2011-04-01 13:55:00,39.61,39.69,39.59,39.67,12400.0,33.7704,33.8386,33.7534,33.8216,12400.0
2011-04-01 14:00:00,39.67,39.67,39.62,39.62,2800.0,33.8216,33.8216,33.779,33.779,2800.0
2011-04-01 14:05:00,39.63,39.63,39.61,39.61,1300.0,33.7875,33.7875,33.7704,33.7704,1300.0
2011-04-01 14:10:00,39.62,39.62,39.57,39.59,1600.0,33.779,33.779,33.7363,33.7534,1600.0
2011-04-01 14:15:00,39.6,39.6,39.57,39.58,2300.0,33.7619,33.7619,33.7363,33.7449,2300.0
2011-04-01 14:20:00,39.58,39.6,39.57,39.57,4500.0,33.7449,33.7619,33.7363,33.7363,4500.0
2011-04-01 14:25:00,39.58,39.6,39.56,39.6,2700.0,33.7449,33.7619,33.7278,33.7619,2700.0
2011-04-01 14:30:00,39.6,39.6,39.53,39.56,4000.0,33.7619,33.7619,33.7022,33.7278,4000.0
2011-04-01 14:35:00,39.56,39.61,39.56,39.59,6800.0,33.7278,33.7704,33.7278,33.7534,6800.0
2011-04-01 14:40:00,39.59,39.6,39.53,39.53,4500.0,33.7534,33.7619,33.7022,33.7022,4500.0
2011-04-01 14:45:00,39.52,39.56,39.49,39.56,7700.0,33.6937,33.7278,33.6681,33.7278,7700.0
2011-04-01 14:50:00,39.55,39.62,39.53,39.6,41200.0,33.7193,33.779,33.7022,33.7619,41200.0
2011-04-01 14:55:00,39.6,39.62,39.57,39.61,10300.0,33.7619,33.779,33.7363,33.7704,10300.0
2011-04-01 15:00:00,39.6,39.63,39.55,39.61,17800.0,33.7619,33.7875,33.7193,33.7704,17800.0
2011-04-01 15:05:00,39.61,39.65,39.59,39.61,17500.0,33.7704,33.8045,33.7534,33.7704,17500.0
2011-04-01 15:10:00,39.61,39.61,39.54,39.59,19600.0,33.7704,33.7704,33.7108,33.7534,19600.0
2011-04-01 15:15:00,39.59,39.61,39.57,39.6,20000.0,33.7534,33.7704,33.7363,33.7619,20000.0
2011-04-01 15:20:00,39.6,39.62,39.54,39.57,15300.0,33.7619,33.779,33.7108,33.7363,15300.0
2011-04-01 15:25:00,39.58,39.62,39.56,39.59,15400.0,33.7449,33.779,33.7278,33.7534,15400.0
2011-04-01 15:30:00,39.61,39.62,39.56,39.57,13700.0,33.7704,33.779,33.7278,33.7363,13700.0
2011-04-01 15:35:00,39.56,39.6,39.55,39.58,22400.0,33.7278,33.7619,33.7193,33.7449,22400.0
2011-04-01 15:40:00,39.58,39.6,39.55,39.59,39500.0,33.7449,33.7619,33.7193,33.7534,39500.0
2011-04-01 15:45:00,39.6,39.66,39.57,39.57,46200.0,33.7619,33.8131,33.7363,33.7363,46200.0
2011-04-01 15:50:00,39.58,39.61,39.55,39.55,27200.0,33.7449,33.7704,33.7193,33.7193,27200.0
2011-04-01 15:55:00,39.56,39.64,39.55,39.62,66500.0,33.7278,33.796,33.7193,33.779,66500.0
2011-04-04 09:30:00,39.57,39.61,39.43,39.59,84800.0,33.7363,33.7704,33.617,33.7534,84800.0
2011-04-04 09:35:00,39.59,39.85,39.55,39.77,20300.0,33.7534,33.9751,33.7193,33.9069,20300.0
2011-04-04 09:40:00,39.75,39.75,39.62,39.72,88400.0,33.8898,33.8898,33.779,33.8642,88400.0
2011-04-04 09:45:00,39.72,39.88,39.72,39.75,60000.0,33.8642,34.0006,33.8642,33.8898,60000.0
2011-04-04 09:50:00,39.77,39.82,39.71,39.75,6800.0,33.9069,33.9495,33.8557,33.8898,6800.0
2011-04-04 09:55:00,39.75,39.75,39.6,39.67,3700.0,33.8898,33.8898,33.7619,33.8216,3700.0
2011-04-04 10:00:00,39.68,39.72,39.65,39.71,4100.0,33.8301,33.8642,33.8045,33.8557,4100.0
2011-04-04 10:05:00,39.7,39.72,39.64,39.69,2700.0,33.8472,33.8642,33.796,33.8386,2700.0
2011-04-04 10:10:00,39.69,39.69,39.65,39.69,4200.0,33.8386,33.8386,33.8045,33.8386,4200.0
2011-04-04 10:15:00,39.67,39.68,39.6,39.6,9100.0,33.8216,33.8301,33.7619,33.7619,9100.0
2011-04-04 10:20:00,39.6,39.65,39.58,39.64,7000.0,33.7619,33.8045,33.7449,33.796,7000.0
2011-04-04 10:25:00,39.63,39.69,39.55,39.55,31200.0,33.7875,33.8386,33.7193,33.7193,31200.0
2011-04-04 10:30:00,39.55,39.58,39.53,39.57,4200.0,33.7193,33.7449,33.7022,33.7363,4200.0
2011-04-04 10:35:00,39.56,39.58,39.55,39.56,4200.0,33.7278,33.7449,33.7193,33.7278,4200.0
2011-04-04 10:40:00,39.57,39.61,39.57,39.58,2800.0,33.7363,33.7704,33.7363,33.7449,2800.0
2011-04-04 10:45:00,39.58,39.65,39.58,39.64,3400.0,33.7449,33.8045,33.7449,33.796,3400.0
2011-04-04 10:50:00,39.64,39.66,39.63,39.63,3400.0,33.796,33.8131,33.7875,33.7875,3400.0
2011-04-04 10:55:00,39.63,39.64,39.58,39.58,3900.0,33.7875,33.796,33.7449,33.7449,3900.0
2011-04-04 11:00:00,39.59,39.67,39.59,39.65,2900.0,33.7534,33.8216,33.7534,33.8045,2900.0
2011-04-04 11:05:00,39.65,39.65,39.58,39.63,12100.0,33.8045,33.8045,33.7449,33.7875,12100.0
2011-04-04 11:10:00,39.63,39.63,39.58,39.61,4800.0,33.7875,33.7875,33.7449,33.7704,4800.0
2011-04-04 11:15:00,39.61,39.65,39.61,39.65,800.0,33.7704,33.8045,33.7704,33.8045,800.0
2011-04-04 11:20:00,39.63,39.67,39.63,39.67,2100.0,33.7875,33.8216,33.7875,33.8216,2100.0
2011-04-04 11:25:00,39.67,39.75,39.66,39.75,9200.0,33.8216,33.8898,33.8131,33.8898,9200.0
2011-04-04 11:30:00,39.75,39.78,39.74,39.76,13900.0,33.8898,33.9154,33.8813,33.8983,13900.0
2011-04-04 11:35:00,39.78,39.79,39.76,39.78,3900.0,33.9154,33.9239,33.8983,33.9154,3900.0
2011-04-04 11:40:00,39.79,39.82,39.79,39.81,3500.0,33.9239,33.9495,33.9239,33.941,3500.0
2011-04-04 11:45:00,39.82,39.82,39.79,39.79,5900.0,33.9495,33.9495,33.9239,33.9239,5900.0
2011-04-04 11:50:00,39.79,39.79,39.78,39.79,2400.0,33.9239,33.9239,33.9154,33.9239,2400.0
2011-04-04 11:55:00,39.78,39.82,39.78,39.79,11900.0,33.9154,33.9495,33.9154,33.9239,11900.0
2011-04-04 12:00:00,39.79,39.8,39.75,39.79,8700.0,33.9239,33.9324,33.8898,33.9239,8700.0
2011-04-04 12:05:00,39.79,39.8,39.75,39.76,3400.0,33.9239,33.9324,33.8898,33.8983,3400.0
2011-04-04 12:10:00,39.76,39.8,39.76,39.79,2000.0,33.8983,33.9324,33.8983,33.9239,2000.0
2011-04-04 12:15:00,39.79,39.81,39.77,39.8,10100.0,33.9239,33.941,33.9069,33.9324,10100.0
2011-04-04 12:20:00,39.8,39.82,39.8,39.8,7000.0,33.9324,33.9495,33.9324,33.9324,7000.0
2011-04-04 12:25:00,39.82,39.83,39.81,39.82,6100.0,33.9495,33.958,33.941,33.9495,6100.0
2011-04-04 12:30:00,39.82,39.84,39.82,39.82,7600.0,33.9495,33.9665,33.9495,33.9495,7600.0
2011-04-04 12:35:00,39.82,39.85,39.82,39.84,12900.0,33.9495,33.9751,33.9495,33.9665,12900.0
2011-04-04 12:40:00,39.85,39.86,39.84,39.86,3700.0,33.9751,33.9836,33.9665,33.9836,3700.0
2011-04-04 12:45:00,39.86,39.86,39.82,39.82,6600.0,33.9836,33.9836,33.9495,33.9495,6600.0
2011-04-04 12:50:00,39.82,39.83,39.82,39.83,7100.0,33.9495,33.958,33.9495,33.958,7100.0
2011-04-04 12:55:00,39.83,39.86,39.82,39.83,16700.0,33.958,33.9836,33.9495,33.958,16700.0
2011-04-04 13:00:00,39.84,39.89,39.84,39.87,7400.0,33.9665,34.0092,33.9665,33.9921,7400.0
2011-04-04 13:05:00,39.88,39.89,39.87,39.89,4000.0,34.0006,34.0092,33.9921,34.0092,4000.0
2011-04-04 13:10:00,39.89,39.89,39.86,39.87,5400.0,34.0092,34.0092,33.9836,33.9921,5400.0
2011-04-04 13:15:00,39.87,39.9,39.86,39.89,6400.0,33.9921,34.0177,33.9836,34.0092,6400.0
2011-04-04 13:20:00,39.89,39.89,39.84,39.85,11400.0,34.0092,34.0092,33.9665,33.9751,11400.0
2011-04-04 13:25:00,39.85,39.88,39.84,39.86,6100.0,33.9751,34.0006,33.9665,33.9836,6100.0
2011-04-04 13:30:00,39.85,39.86,39.84,39.86,9200.0,33.9751,33.9836,33.9665,33.9836,9200.0
2011-04-04 13:35:00,39.85,39.9,39.85,39.89,6700.0,33.9751,34.0177,33.9751,34.0092,6700.0
2011-04-04 13:40:00,39.89,39.9,39.86,39.89,7800.0,34.0092,34.0177,33.9836,34.0092,7800.0
2011-04-04 13:45:00,39.88,39.9,39.84,39.84,4400.0,34.0006,34.0177,33.9665,33.9665,4400.0
2011-04-04 13:50:00,39.84,39.87,39.84,39.87,9200.0,33.9665,33.9921,33.9665,33.9921,9200.0
2011-04-04 13:55:00,39.88,39.88,39.85,39.87,2500.0,34.0006,34.0006,33.9751,33.9921,2500.0
2011-04-04 14:00:00,39.86,39.86,39.83,39.86,4300.0,33.9836,33.9836,33.958,33.9836,4300.0
2011-04-04 14:05:00,39.86,39.89,39.85,39.88,7400.0,33.9836,34.0092,33.9751,34.0006,7400.0
2011-04-04 14:10:00,39.89,39.89,39.85,39.85,2400.0,34.0092,34.0092,33.9751,33.9751,2400.0
2011-04-04 14:15:00,39.85,39.86,39.83,39.83,6000.0,33.9751,33.9836,33.958,33.958,6000.0
2011-04-04 14:20:00,39.84,39.84,39.77,39.77,8200.0,33.9665,33.9665,33.9069,33.9069,8200.0
2011-04-04 14:25:00,39.78,39.85,39.78,39.83,7200.0,33.9154,33.9751,33.9154,33.958,7200.0
2011-04-04 14:30:00,39.82,39.86,39.82,39.83,53700.0,33.9495,33.9836,33.9495,33.958,53700.0
2011-04-04 14:35:00,39.84,39.84,39.81,39.82,4200.0,33.9665,33.9665,33.941,33.9495,4200.0
2011-04-04 14:40:00,39.83,39.83,39.79,39.83,10300.0,33.958,33.958,33.9239,33.958,10300.0
2011-04-04 14:45:00,39.82,39.83,39.79,39.82,8500.0,33.9495,33.958,33.9239,33.9495,8500.0
2011-04-04 14:50:00,39.83,39.83,39.77,39.81,41200.0,33.958,33.958,33.9069,33.941,41200.0
2011-04-04 14:55:00,39.81,39.82,39.8,39.8,3500.0,33.941,33.9495,33.9324,33.9324,3500.0
2011-04-04 15:00:00,39.81,39.82,39.78,39.78,7900.0,33.941,33.9495,33.9154,33.9154,7900.0
2011-04-04 15:05:00,39.78,39.83,39.78,39.81,11000.0,33.9154,33.958,33.9154,33.941,11000.0
2011-04-04 15:10:00,39.82,39.86,39.82,39.83,11700.0,33.9495,33.9836,33.9495,33.958,11700.0
2011-04-04 15:15:00,39.84,39.84,39.81,39.82,18600.0,33.9665,33.9665,33.941,33.9495,18600.0
2011-04-04 15:20:00,39.82,39.83,39.77,39.77,11000.0,33.9495,33.958,33.9069,33.9069,11000.0
2011-04-04 15:25:00,39.77,39.86,39.77,39.84,32800.0,33.9069,33.9836,33.9069,33.9665,32800.0
2011-04-04 15:30:00,39.84,39.86,39.8,39.8,21200.0,33.9665,33.9836,33.9324,33.9324,21200.0
2011-04-04 15:35:00,39.8,39.83,39.79,39.8,21200.0,33.9324,33.958,33.9239,33.9324,21200.0
2011-04-04 15:40:00,39.8,39.81,39.79,39.81,18600.0,33.9324,33.941,33.9239,33.941,18600.0
2011-04-04 15:45:00,39.81,39.83,39.74,39.76,178700.0,33.941,33.958,33.8813,33.8983,178700.0
2011-04-04 15:50:00,39.77,39.78,39.72,39.72,18500.0,33.9069,33.9154,33.8642,33.8642,18500.0
2011-04-04 15:55:00,39.73,39.82,39.73,39.82,38900.0,33.8728,33.9495,33.8728,33.9495,38900.0
2011-04-05 09:30:00,39.76,39.77,39.65,39.73,8100.0,33.8983,33.9069,33.8045,33.8728,8100.0
2011-04-05 09:35:00,39.74,39.84,39.67,39.68,29300.0,33.8813,33.9665,33.8216,33.8301,29300.0
2011-04-05 09:40:00,39.68,39.68,39.55,39.65,7100.0,33.8301,33.8301,33.7193,33.8045,7100.0
2011-04-05 09:45:00,39.62,39.78,39.62,39.63,7400.0,33.779,33.9154,33.779,33.7875,7400.0
2011-04-05 09:50:00,39.63,39.67,39.62,39.65,13700.0,33.7875,33.8216,33.779,33.8045,13700.0
2011-04-05 09:55:00,39.65,39.67,39.56,39.65,11000.0,33.8045,33.8216,33.7278,33.8045,11000.0
2011-04-05 10:00:00,39.64,39.66,39.53,39.65,7200.0,33.796,33.8131,33.7022,33.8045,7200.0
2011-04-05 10:05:00,39.64,39.64,39.53,39.61,29200.0,33.796,33.796,33.7022,33.7704,29200.0
2011-04-05 10:10:00,39.61,39.66,39.61,39.61,33300.0,33.7704,33.8131,33.7704,33.7704,33300.0
2011-04-05 10:15:00,39.64,39.66,39.61,39.63,8800.0,33.796,33.8131,33.7704,33.7875,8800.0
2011-04-05 10:20:00,39.64,39.66,39.64,39.65,6100.0,33.796,33.8131,33.796,33.8045,6100.0
2011-04-05 10:25:00,39.65,39.67,39.64,39.65,15300.0,33.8045,33.8216,33.796,33.8045,15300.0
2011-04-05 10:30:00,39.65,39.67,39.62,39.65,12900.0,33.8045,33.8216,33.779,33.8045,12900.0
2011-04-05 10:35:00,39.65,39.66,39.63,39.64,6200.0,33.8045,33.8131,33.7875,33.796,6200.0
2011-04-05 10:40:00,39.65,39.65,39.64,39.65,3700.0,33.8045,33.8045,33.796,33.8045,3700.0
2011-04-05 10:45:00,39.64,39.65,39.64,39.65,2400.0,33.796,33.8045,33.796,33.8045,2400.0
2011-04-05 10:50:00,39.65,39.65,39.63,39.63,4800.0,33.8045,33.8045,33.7875,33.7875,4800.0
2011-04-05 10:55:00,39.64,39.65,39.61,39.65,3300.0,33.796,33.8045,33.7704,33.8045,3300.0
2011-04-05 11:00:00,39.64,39.65,39.64,39.65,13200.0,33.796,33.8045,33.796,33.8045,13200.0
2011-04-05 11:05:00,39.65,39.65,39.61,39.61,7000.0,33.8045,33.8045,33.7704,33.7704,7000.0
2011-04-05 11:10:00,39.61,39.64,39.57,39.64,6200.0,33.7704,33.796,33.7363,33.796,6200.0
2011-04-05 11:15:00,39.64,39.65,39.61,39.65,5100.0,33.796,33.8045,33.7704,33.8045,5100.0
2011-04-05 11:20:00,39.65,39.65,39.64,39.65,4200.0,33.8045,33.8045,33.796,33.8045,4200.0
2011-04-05 11:25:00,39.65,39.65,39.62,39.65,9500.0,33.8045,33.8045,33.779,33.8045,9500.0
2011-04-05 11:30:00,39.65,39.66,39.6,39.65,25600.0,33.8045,33.8131,33.7619,33.8045,25600.0
2011-04-05 11:35:00,39.65,39.65,39.64,39.65,4600.0,33.8045,33.8045,33.796,33.8045,4600.0
2011-04-05 11:40:00,39.65,39.65,39.63,39.64,4300.0,33.8045,33.8045,33.7875,33.796,4300.0
2011-04-05 11:45:00,39.65,39.65,39.61,39.61,8700.0,33.8045,33.8045,33.7704,33.7704,8700.0
2011-04-05 11:50:00,39.61,39.61,39.58,39.61,9600.0,33.7704,33.7704,33.7449,33.7704,9600.0
2011-04-05 11:55:00,39.61,39.66,39.61,39.65,15600.0,33.7704,33.8131,33.7704,33.8045,15600.0
2011-04-05 12:00:00,39.65,39.65,39.62,39.64,19100.0,33.8045,33.8045,33.779,33.796,19100.0
2011-04-05 12:05:00,39.64,39.64,39.61,39.63,6400.0,33.796,33.796,33.7704,33.7875,6400.0
2011-04-05 12:10:00,39.62,39.65,39.62,39.64,3500.0,33.779,33.8045,33.779,33.796,3500.0
2011-04-05 12:15:00,39.63,39.64,39.61,39.63,7600.0,33.7875,33.796,33.7704,33.7875,7600.0
2011-04-05 12:20:00,39.63,39.64,39.62,39.62,2500.0,33.7875,33.796,33.779,33.779,2500.0
2011-04-05 12:25:00,39.62,39.63,39.6,39.62,5200.0,33.779,33.7875,33.7619,33.779,5200.0
2011-04-05 12:30:00,39.62,39.63,39.6,39.63,5000.0,33.779,33.7875,33.7619,33.7875,5000.0
2011-04-05 12:35:00,39.63,39.63,39.56,39.57,13700.0,33.7875,33.7875,33.7278,33.7363,13700.0
2011-04-05 12:40:00,39.57,39.61,39.53,39.56,35800.0,33.7363,33.7704,33.7022,33.7278,35800.0
2011-04-05 12:45:00,39.57,39.61,39.55,39.61,4000.0,33.7363,33.7704,33.7193,33.7704,4000.0
2011-04-05 12:50:00,39.61,39.62,39.57,39.61,4900.0,33.7704,33.779,33.7363,33.7704,4900.0
2011-04-05 12:55:00,39.61,39.64,39.6,39.63,5300.0,33.7704,33.796,33.7619,33.7875,5300.0
2011-04-05 13:00:00,39.64,39.64,39.61,39.62,4600.0,33.796,33.796,33.7704,33.779,4600.0
2011-04-05 13:05:00,39.62,39.64,39.55,39.55,31700.0,33.779,33.796,33.7193,33.7193,31700.0
2011-04-05 13:10:00,39.57,39.63,39.56,39.6,10400.0,33.7363,33.7875,33.7278,33.7619,10400.0
2011-04-05 13:15:00,39.6,39.61,39.57,39.59,5200.0,33.7619,33.7704,33.7363,33.7534,5200.0
2011-04-05 13:20:00,39.59,39.6,39.56,39.57,4900.0,33.7534,33.7619,33.7278,33.7363,4900.0
2011-04-05 13:25:00,39.58,39.58,39.55,39.57,4800.0,33.7449,33.7449,33.7193,33.7363,4800.0
2011-04-05 13:30:00,39.57,39.6,39.56,39.58,8200.0,33.7363,33.7619,33.7278,33.7449,8200.0
2011-04-05 13:35:00,39.57,39.59,39.57,39.58,2600.0,33.7363,33.7534,33.7363,33.7449,2600.0
2011-04-05 13:40:00,39.59,39.59,39.56,39.58,5400.0,33.7534,33.7534,33.7278,33.7449,5400.0
2011-04-05 13:45:00,39.58,39.58,39.52,39.52,9500.0,33.7449,33.7449,33.6937,33.6937,9500.0
2011-04-05 13:50:00,39.53,39.53,39.49,39.5,10500.0,33.7022,33.7022,33.6681,33.6767,10500.0
2011-04-05 13:55:00,39.5,39.5,39.49,39.5,4700.0,33.6767,33.6767,33.6681,33.6767,4700.0
2011-04-05 14:00:00,39.5,39.51,39.42,39.42,16800.0,33.6767,33.6852,33.6085,33.6085,16800.0
2011-04-05 14:05:00,39.42,39.44,39.41,39.44,9600.0,33.6085,33.6255,33.5999,33.6255,9600.0
2011-04-05 14:10:00,39.45,39.49,39.44,39.48,17600.0,33.634,33.6681,33.6255,33.6596,17600.0
2011-04-05 14:15:00,39.49,39.5,39.46,39.5,14400.0,33.6681,33.6767,33.6426,33.6767,14400.0
2011-04-05 14:20:00,39.5,39.5,39.49,39.49,10800.0,33.6767,33.6767,33.6681,33.6681,10800.0
2011-04-05 14:25:00,39.5,39.5,39.49,39.5,4600.0,33.6767,33.6767,33.6681,33.6767,4600.0
2011-04-05 14:30:00,39.5,39.51,39.46,39.46,11600.0,33.6767,33.6852,33.6426,33.6426,11600.0
2011-04-05 14:35:00,39.46,39.48,39.45,39.48,3800.0,33.6426,33.6596,33.634,33.6596,3800.0
2011-04-05 14:40:00,39.48,39.48,39.45,39.46,7400.0,33.6596,33.6596,33.634,33.6426,7400.0
2011-04-05 14:45:00,39.46,39.5,39.46,39.49,4200.0,33.6426,33.6767,33.6426,33.6681,4200.0
2011-04-05 14:50:00,39.49,39.5,39.47,39.49,10100.0,33.6681,33.6767,33.6511,33.6681,10100.0
2011-04-05 14:55:00,39.49,39.5,39.48,39.5,9800.0,33.6681,33.6767,33.6596,33.6767,9800.0
2011-04-05 15:00:00,39.5,39.5,39.48,39.49,12700.0,33.6767,33.6767,33.6596,33.6681,12700.0
2011-04-05 15:05:00,39.5,39.51,39.47,39.47,13700.0,33.6767,33.6852,33.6511,33.6511,13700.0
2011-04-05 15:10:00,39.47,39.49,39.45,39.48,9800.0,33.6511,33.6681,33.634,33.6596,9800.0
2011-04-05 15:15:00,39.48,39.5,39.48,39.5,9300.0,33.6596,33.6767,33.6596,33.6767,9300.0
2011-04-05 15:20:00,39.49,39.5,39.49,39.49,5400.0,33.6681,33.6767,33.6681,33.6681,5400.0
2011-04-05 15:25:00,39.5,39.5,39.48,39.5,6800.0,33.6767,33.6767,33.6596,33.6767,6800.0
2011-04-05 15:30:00,39.49,39.49,39.43,39.43,7600.0,33.6681,33.6681,33.617,33.617,7600.0
2011-04-05 15:35:00,39.44,39.48,39.43,39.48,11600.0,33.6255,33.6596,33.617,33.6596,11600.0
2011-04-05 15:40:00,39.48,39.49,39.47,39.48,8800.0,33.6596,33.6681,33.6511,33.6596,8800.0
2011-04-05 15:45:00,39.49,39.49,39.44,39.46,14500.0,33.6681,33.6681,33.6255,33.6426,14500.0
2011-04-05 15:50:00,39.46,39.46,39.42,39.44,23800.0,33.6426,33.6426,33.6085,33.6255,23800.0
2011-04-05 15:55:00,39.43,39.5,39.43,39.49,52000.0,33.617,33.6767,33.617,33.6681,52000.0
2011-04-06 09:30:00,39.69,39.69,39.48,39.5,9800.0,33.8386,33.8386,33.6596,33.6767,9800.0
2011-04-06 09:35:00,39.5,39.5,39.48,39.5,9800.0,33.6767,33.6767,33.6596,33.6767,9800.0
2011-04-06 09:40:00,39.5,39.5,39.49,39.5,3400.0,33.6767,33.6767,33.6681,33.6767,3400.0
2011-04-06 09:45:00,39.5,39.5,39.48,39.49,6500.0,33.6767,33.6767,33.6596,33.6681,6500.0
2011-04-06 09:50:00,39.48,39.5,39.47,39.48,7200.0,33.6596,33.6767,33.6511,33.6596,7200.0
2011-04-06 09:55:00,39.49,39.49,39.46,39.47,2900.0,33.6681,33.6681,33.6426,33.6511,2900.0
2011-04-06 10:00:00,39.47,39.5,39.47,39.49,15600.0,33.6511,33.6767,33.6511,33.6681,15600.0
2011-04-06 10:05:00,39.49,39.5,39.48,39.48,2900.0,33.6681,33.6767,33.6596,33.6596,2900.0
2011-04-06 10:10:00,39.46,39.49,39.46,39.47,4100.0,33.6426,33.6681,33.6426,33.6511,4100.0
2011-04-06 10:15:00,39.46,39.46,39.38,39.38,6100.0,33.6426,33.6426,33.5743,33.5743,6100.0
2011-04-06 10:20:00,39.41,39.48,39.41,39.47,2200.0,33.5999,33.6596,33.5999,33.6511,2200.0
2011-04-06 10:25:00,39.47,39.49,39.47,39.48,3200.0,33.6511,33.6681,33.6511,33.6596,3200.0
2011-04-06 10:30:00,39.48,39.5,39.47,39.5,5100.0,33.6596,33.6767,33.6511,33.6767,5100.0
2011-04-06 10:35:00,39.48,39.48,39.44,39.48,2700.0,33.6596,33.6596,33.6255,33.6596,2700.0
2011-04-06 10:40:00,39.49,39.5,39.48,39.5,10100.0,33.6681,33.6767,33.6596,33.6767,10100.0
2011-04-06 10:45:00,39.5,39.5,39.47,39.5,4400.0,33.6767,33.6767,33.6511,33.6767,4400.0
2011-04-06 10:50:00,39.5,39.5,39.47,39.47,21400.0,33.6767,33.6767,33.6511,33.6511,21400.0
2011-04-06 10:55:00,39.47,39.49,39.47,39.47,2100.0,33.6511,33.6681,33.6511,33.6511,2100.0
2011-04-06 11:00:00,39.48,39.49,39.44,39.46,4100.0,33.6596,33.6681,33.6255,33.6426,4100.0
2011-04-06 11:05:00,39.46,39.46,39.41,39.42,3400.0,33.6426,33.6426,33.5999,33.6085,3400.0
2011-04-06 11:10:00,39.41,39.42,39.37,39.38,4200.0,33.5999,33.6085,33.5658,33.5743,4200.0
2011-04-06 11:15:00,39.38,39.44,39.38,39.43,4400.0,33.5743,33.6255,33.5743,33.617,4400.0
2011-04-06 11:20:00,39.43,39.46,39.39,39.44,6200.0,33.617,33.6426,33.5829,33.6255,6200.0
2011-04-06 11:25:00,39.46,39.48,39.44,39.47,6300.0,33.6426,33.6596,33.6255,33.6511,6300.0
2011-04-06 11:30:00,39.47,39.48,39.41,39.41,3900.0,33.6511,33.6596,33.5999,33.5999,3900.0
2011-04-06 11:35:00,39.41,39.42,39.34,39.34,4200.0,33.5999,33.6085,33.5402,33.5402,4200.0
2011-04-06 11:40:00,39.35,39.35,39.31,39.34,10000.0,33.5488,33.5488,33.5147,33.5402,10000.0
2011-04-06 11:45:00,39.34,39.38,39.33,39.38,4400.0,33.5402,33.5743,33.5317,33.5743,4400.0
2011-04-06 11:50:00,39.39,39.4,39.35,39.38,3300.0,33.5829,33.5914,33.5488,33.5743,3300.0
2011-04-06 11:55:00,39.39,39.39,39.31,39.31,6400.0,33.5829,33.5829,33.5147,33.5147,6400.0
2011-04-06 12:00:00,39.3,39.34,39.3,39.31,3700.0,33.5061,33.5402,33.5061,33.5147,3700.0
2011-04-06 12:05:00,39.3,39.35,39.29,39.34,3500.0,33.5061,33.5488,33.4976,33.5402,3500.0
2011-04-06 12:10:00,39.34,39.36,39.33,39.33,4600.0,33.5402,33.5573,33.5317,33.5317,4600.0
2011-04-06 12:15:00,39.34,39.34,39.3,39.32,3900.0,33.5402,33.5402,33.5061,33.5232,3900.0
2011-04-06 12:20:00,39.32,39.34,39.3,39.34,5000.0,33.5232,33.5402,33.5061,33.5402,5000.0
2011-04-06 12:25:00,39.35,39.35,39.33,39.34,9000.0,33.5488,33.5488,33.5317,33.5402,9000.0
2011-04-06 12:30:00,39.35,39.35,39.31,39.32,5500.0,33.5488,33.5488,33.5147,33.5232,5500.0
2011-04-06 12:35:00,39.31,39.34,39.31,39.33,1000.0,33.5147,33.5402,33.5147,33.5317,1000.0
2011-04-06 12:40:00,39.34,39.35,39.34,39.34,6600.0,33.5402,33.5488,33.5402,33.5402,6600.0
2011-04-06 12:45:00,39.34,39.34,39.33,39.34,600.0,33.5402,33.5402,33.5317,33.5402,600.0
2011-04-06 12:50:00,39.33,39.35,39.33,39.33,6300.0,33.5317,33.5488,33.5317,33.5317,6300.0
2011-04-06 12:55:00,39.33,39.34,39.32,39.34,3000.0,33.5317,33.5402,33.5232,33.5402,3000.0
2011-04-06 13:00:00,39.35,39.35,39.35,39.35,800.0,33.5488,33.5488,33.5488,33.5488,800.0
2011-04-06 13:05:00,39.35,39.35,39.34,39.35,2300.0,33.5488,33.5488,33.5402,33.5488,2300.0
2011-04-06 13:10:00,39.35,39.35,39.34,39.35,8400.0,33.5488,33.5488,33.5402,33.5488,8400.0
2011-04-06 13:15:00,39.35,39.35,39.34,39.35,5600.0,33.5488,33.5488,33.5402,33.5488,5600.0
2011-04-06 13:20:00,39.34,39.35,39.34,39.35,1600.0,33.5402,33.5488,33.5402,33.5488,1600.0
2011-04-06 13:25:00,39.34,39.35,39.34,39.35,1200.0,33.5402,33.5488,33.5402,33.5488,1200.0
2011-04-06 13:30:00,39.35,39.35,39.34,39.35,2400.0,33.5488,33.5488,33.5402,33.5488,2400.0
2011-04-06 13:35:00,39.35,39.35,39.34,39.35,2700.0,33.5488,33.5488,33.5402,33.5488,2700.0
2011-04-06 13:40:00,39.35,39.35,39.34,39.34,2100.0,33.5488,33.5488,33.5402,33.5402,2100.0
2011-04-06 13:45:00,39.34,39.35,39.32,39.33,11000.0,33.5402,33.5488,33.5232,33.5317,11000.0
2011-04-06 13:50:00,39.34,39.34,39.34,39.34,2000.0,33.5402,33.5402,33.5402,33.5402,2000.0
2011-04-06 13:55:00,39.35,39.4,39.34,39.39,9900.0,33.5488,33.5914,33.5402,33.5829,9900.0
2011-04-06 14:00:00,39.4,39.41,39.4,39.4,4300.0,33.5914,33.5999,33.5914,33.5914,4300.0
2011-04-06 14:05:00,39.41,39.45,39.4,39.45,3500.0,33.5999,33.634,33.5914,33.634,3500.0
2011-04-06 14:10:00,39.45,39.48,39.44,39.48,6000.0,33.634,33.6596,33.6255,33.6596,6000.0
2011-04-06 14:15:00,39.47,39.47,39.44,39.45,4700.0,33.6511,33.6511,33.6255,33.634,4700.0
2011-04-06 14:20:00,39.45,39.46,39.45,39.46,2100.0,33.634,33.6426,33.634,33.6426,2100.0
2011-04-06 14:25:00,39.46,39.46,39.45,39.46,2700.0,33.6426,33.6426,33.634,33.6426,2700.0
2011-04-06 14:30:00,39.46,39.48,39.45,39.45,8600.0,33.6426,33.6596,33.634,33.634,8600.0
2011-04-06 14:35:00,39.44,39.44,39.44,39.44,1100.0,33.6255,33.6255,33.6255,33.6255,1100.0
2011-04-06 14:40:00,39.44,39.45,39.41,39.42,5500.0,33.6255,33.634,33.5999,33.6085,5500.0
2011-04-06 14:45:00,39.43,39.45,39.41,39.41,7000.0,33.617,33.634,33.5999,33.5999,7000.0
2011-04-06 14:50:00,39.41,39.41,39.38,39.38,10200.0,33.5999,33.5999,33.5743,33.5743,10200.0
2011-04-06 14:55:00,39.39,39.4,39.38,39.4,4900.0,33.5829,33.5914,33.5743,33.5914,4900.0
2011-04-06 15:00:00,39.4,39.41,39.39,39.4,9600.0,33.5914,33.5999,33.5829,33.5914,9600.0
2011-04-06 15:05:00,39.4,39.41,39.4,39.4,3900.0,33.5914,33.5999,33.5914,33.5914,3900.0
2011-04-06 15:10:00,39.4,39.41,39.4,39.4,6500.0,33.5914,33.5999,33.5914,33.5914,6500.0
2011-04-06 15:15:00,39.4,39.41,39.36,39.36,24600.0,33.5914,33.5999,33.5573,33.5573,24600.0
2011-04-06 15:20:00,39.36,39.37,39.32,39.32,12500.0,33.5573,33.5658,33.5232,33.5232,12500.0
2011-04-06 15:25:00,39.33,39.35,39.32,39.34,7400.0,33.5317,33.5488,33.5232,33.5402,7400.0
2011-04-06 15:30:00,39.35,39.35,39.34,39.35,17500.0,33.5488,33.5488,33.5402,33.5488,17500.0
2011-04-06 15:35:00,39.35,39.36,39.34,39.35,15100.0,33.5488,33.5573,33.5402,33.5488,15100.0
2011-04-06 15:40:00,39.35,39.35,39.34,39.35,8200.0,33.5488,33.5488,33.5402,33.5488,8200.0
2011-04-06 15:45:00,39.34,39.36,39.34,39.35,27900.0,33.5402,33.5573,33.5402,33.5488,27900.0
2011-04-06 15:50:00,39.35,39.36,39.34,39.34,21900.0,33.5488,33.5573,33.5402,33.5402,21900.0
2011-04-06 15:55:00,39.34,39.36,39.33,39.34,63500.0,33.5402,33.5573,33.5317,33.5402,63500.0
2011-04-07 09:30:00,39.29,39.3,39.24,39.28,8800.0,33.4976,33.5061,33.455,33.4891,8800.0
2011-04-07 09:35:00,39.28,39.29,39.21,39.22,14300.0,33.4891,33.4976,33.4294,33.4379,14300.0
2011-04-07 09:40:00,39.23,39.38,39.23,39.37,9800.0,33.4465,33.5743,33.4465,33.5658,9800.0
2011-04-07 09:45:00,39.37,39.41,39.32,39.4,9300.0,33.5658,33.5999,33.5232,33.5914,9300.0
2011-04-07 09:50:00,39.41,39.43,39.34,39.4,13000.0,33.5999,33.617,33.5402,33.5914,13000.0
2011-04-07 09:55:00,39.4,39.4,39.37,39.37,2600.0,33.5914,33.5914,33.5658,33.5658,2600.0
2011-04-07 10:00:00,39.38,39.38,39.3,39.32,12900.0,33.5743,33.5743,33.5061,33.5232,12900.0
2011-04-07 10:05:00,39.31,39.32,39.25,39.25,6900.0,33.5147,33.5232,33.4635,33.4635,6900.0
2011-04-07 10:10:00,39.25,39.28,39.24,39.26,5900.0,33.4635,33.4891,33.455,33.472,5900.0
2011-04-07 10:15:00,39.26,39.27,39.16,39.27,18000.0,33.472,33.4806,33.3868,33.4806,18000.0
2011-04-07 10:20:00,39.27,39.3,39.27,39.29,4500.0,33.4806,33.5061,33.4806,33.4976,4500.0
2011-04-07 10:25:00,39.3,39.3,39.25,39.26,3500.0,33.5061,33.5061,33.4635,33.472,3500.0
2011-04-07 10:30:00,39.26,39.27,39.25,39.25,3200.0,33.472,33.4806,33.4635,33.4635,3200.0
2011-04-07 10:35:00,39.24,39.25,39.08,39.15,7300.0,33.455,33.4635,33.3186,33.3783,7300.0
2011-04-07 10:40:00,39.13,39.13,38.99,39.04,6300.0,33.3612,33.3612,33.2418,33.2845,6300.0
2011-04-07 10:45:00,39.06,39.16,38.99,39.12,10000.0,33.3015,33.3868,33.2418,33.3527,10000.0
2011-04-07 10:50:00,39.16,39.19,39.11,39.18,6200.0,33.3868,33.4124,33.3442,33.4038,6200.0
2011-04-07 10:55:00,39.15,39.16,39.13,39.14,2900.0,33.3783,33.3868,33.3612,33.3697,2900.0
2011-04-07 11:00:00,39.15,39.18,39.13,39.16,5800.0,33.3783,33.4038,33.3612,33.3868,5800.0
2011-04-07 11:05:00,39.16,39.2,39.14,39.16,8700.0,33.3868,33.4209,33.3697,33.3868,8700.0
2011-04-07 11:10:00,39.15,39.18,39.1,39.12,10300.0,33.3783,33.4038,33.3356,33.3527,10300.0
2011-04-07 11:15:00,39.11,39.11,39.04,39.05,9000.0,33.3442,33.3442,33.2845,33.293,9000.0
2011-04-07 11:20:00,39.02,39.07,39.0,39.01,24400.0,33.2674,33.3101,33.2504,33.2589,24400.0
2011-04-07 11:25:00,39.0,39.03,38.99,39.03,10800.0,33.2504,33.2759,33.2418,33.2759,10800.0
2011-04-07 11:30:00,39.03,39.04,38.94,38.95,3900.0,33.2759,33.2845,33.1992,33.2077,3900.0
2011-04-07 11:35:00,38.93,38.94,38.89,38.94,6800.0,33.1907,33.1992,33.1566,33.1992,6800.0
2011-04-07 11:40:00,38.94,38.98,38.88,38.94,8000.0,33.1992,33.2333,33.1481,33.1992,8000.0
2011-04-07 11:45:00,38.93,38.93,38.89,38.91,8700.0,33.1907,33.1907,33.1566,33.1736,8700.0
2011-04-07 11:50:00,38.92,38.97,38.91,38.97,4500.0,33.1822,33.2248,33.1736,33.2248,4500.0
2011-04-07 11:55:00,38.96,39.06,38.94,39.04,10400.0,33.2163,33.3015,33.1992,33.2845,10400.0
2011-04-07 12:00:00,39.06,39.07,39.05,39.07,4800.0,33.3015,33.3101,33.293,33.3101,4800.0
2011-04-07 12:05:00,39.06,39.07,39.0,39.0,12900.0,33.3015,33.3101,33.2504,33.2504,12900.0
2011-04-07 12:10:00,39.0,39.01,38.99,39.0,6600.0,33.2504,33.2589,33.2418,33.2504,6600.0
2011-04-07 12:15:00,39.0,39.02,38.98,38.99,9900.0,33.2504,33.2674,33.2333,33.2418,9900.0
2011-04-07 12:20:00,38.98,38.98,38.95,38.96,8600.0,33.2333,33.2333,33.2077,33.2163,8600.0
2011-04-07 12:25:00,38.96,38.98,38.96,38.96,2500.0,33.2163,33.2333,33.2163,33.2163,2500.0
2011-04-07 12:30:00,38.97,38.99,38.96,38.98,6500.0,33.2248,33.2418,33.2163,33.2333,6500.0
2011-04-07 12:35:00,38.98,39.02,38.97,38.98,17700.0,33.2333,33.2674,33.2248,33.2333,17700.0
2011-04-07 12:40:00,38.99,39.01,38.98,38.98,13200.0,33.2418,33.2589,33.2333,33.2333,13200.0
2011-04-07 12:45:00,38.99,39.02,38.98,39.0,4500.0,33.2418,33.2674,33.2333,33.2504,4500.0
2011-04-07 12:50:00,39.01,39.04,39.0,39.04,9400.0,33.2589,33.2845,33.2504,33.2845,9400.0
2011-04-07 12:55:00,39.03,39.04,39.0,39.0,8000.0,33.2759,33.2845,33.2504,33.2504,8000.0
2011-04-07 13:00:00,39.01,39.01,38.99,38.99,22800.0,33.2589,33.2589,33.2418,33.2418,22800.0
2011-04-07 13:05:00,39.0,39.0,38.99,39.0,11200.0,33.2504,33.2504,33.2418,33.2504,11200.0
2011-04-07 13:10:00,38.99,39.0,38.96,38.96,9800.0,33.2418,33.2504,33.2163,33.2163,9800.0
2011-04-07 13:15:00,38.96,38.96,38.95,38.96,5200.0,33.2163,33.2163,33.2077,33.2163,5200.0
2011-04-07 13:20:00,38.96,38.96,38.93,38.94,4100.0,33.2163,33.2163,33.1907,33.1992,4100.0
2011-04-07 13:25:00,38.93,38.93,38.9,38.91,4400.0,33.1907,33.1907,33.1651,33.1736,4400.0
2011-04-07 13:30:00,38.9,38.9,38.88,38.89,8700.0,33.1651,33.1651,33.1481,33.1566,8700.0
2011-04-07 13:35:00,38.88,38.89,38.88,38.89,3400.0,33.1481,33.1566,33.1481,33.1566,3400.0
2011-04-07 13:40:00,38.88,38.88,38.84,38.86,9100.0,33.1481,33.1481,33.114,33.131,9100.0
2011-04-07 13:45:00,38.85,38.85,38.81,38.84,7700.0,33.1225,33.1225,33.0884,33.114,7700.0
2011-04-07 13:50:00,38.83,38.85,38.83,38.85,5100.0,33.1054,33.1225,33.1054,33.1225,5100.0
2011-04-07 13:55:00,38.87,38.9,38.86,38.86,7700.0,33.1395,33.1651,33.131,33.131,7700.0
2011-04-07 14:00:00,38.86,38.9,38.86,38.87,16300.0,33.131,33.1651,33.131,33.1395,16300.0
2011-04-07 14:05:00,38.87,38.87,38.84,38.85,7500.0,33.1395,33.1395,33.114,33.1225,7500.0
2011-04-07 14:10:00,38.84,38.87,38.84,38.84,7300.0,33.114,33.1395,33.114,33.114,7300.0
2011-04-07 14:15:00,38.83,38.85,38.82,38.85,13200.0,33.1054,33.1225,33.0969,33.1225,13200.0
2011-04-07 14:20:00,38.84,38.85,38.82,38.85,12000.0,33.114,33.1225,33.0969,33.1225,12000.0
2011-04-07 14:25:00,38.84,38.85,38.82,38.83,10100.0,33.114,33.1225,33.0969,33.1054,10100.0
2011-04-07 14:30:00,38.83,38.86,38.83,38.86,7700.0,33.1054,33.131,33.1054,33.131,7700.0
2011-04-07 14:35:00,38.86,38.88,38.84,38.87,20900.0,33.131,33.1481,33.114,33.1395,20900.0
2011-04-07 14:40:00,38.86,38.86,38.85,38.86,9800.0,33.131,33.131,33.1225,33.131,9800.0
2011-04-07 14:45:00,38.86,38.88,38.85,38.87,9000.0,33.131,33.1481,33.1225,33.1395,9000.0
2011-04-07 14:50:00,38.88,38.9,38.87,38.9,12400.0,33.1481,33.1651,33.1395,33.1651,12400.0
2011-04-07 14:55:00,38.9,38.9,38.87,38.89,10400.0,33.1651,33.1651,33.1395,33.1566,10400.0
2011-04-07 15:00:00,38.89,38.9,38.88,38.9,15900.0,33.1566,33.1651,33.1481,33.1651,15900.0
2011-04-07 15:05:00,38.9,38.9,38.86,38.87,35900.0,33.1651,33.1651,33.131,33.1395,35900.0
2011-04-07 15:10:00,38.86,38.87,38.85,38.86,15400.0,33.131,33.1395,33.1225,33.131,15400.0
2011-04-07 15:15:00,38.86,38.86,38.82,38.85,28600.0,33.131,33.131,33.0969,33.1225,28600.0
2011-04-07 15:20:00,38.86,38.86,38.83,38.84,22100.0,33.131,33.131,33.1054,33.114,22100.0
2011-04-07 15:25:00,38.84,38.84,38.79,38.82,18000.0,33.114,33.114,33.0713,33.0969,18000.0
2011-04-07 15:30:00,38.82,38.86,38.79,38.85,30300.0,33.0969,33.131,33.0713,33.1225,30300.0
2011-04-07 15:35:00,38.85,38.86,38.84,38.85,23900.0,33.1225,33.131,33.114,33.1225,23900.0
2011-04-07 15:40:00,38.86,38.87,38.85,38.87,20700.0,33.131,33.1395,33.1225,33.1395,20700.0
2011-04-07 15:45:00,38.87,38.89,38.84,38.84,37900.0,33.1395,33.1566,33.114,33.114,37900.0
2011-04-07 15:50:00,38.84,38.85,38.8,38.81,62000.0,33.114,33.1225,33.0799,33.0884,62000.0
2011-04-07 15:55:00,38.82,38.82,38.73,38.73,149600.0,33.0969,33.0969,33.0202,33.0202,149600.0
2011-04-08 09:30:00,38.97,38.97,38.76,38.8,18600.0,33.2248,33.2248,33.0458,33.0799,18600.0
2011-04-08 09:35:00,38.8,38.86,38.67,38.71,34900.0,33.0799,33.131,32.969,33.0031,34900.0
2011-04-08 09:40:00,38.7,38.81,38.68,38.74,21700.0,32.9946,33.0884,32.9775,33.0287,21700.0
2011-04-08 09:45:00,38.75,38.82,38.7,38.81,15800.0,33.0372,33.0969,32.9946,33.0884,15800.0
2011-04-08 09:50:00,38.82,38.82,38.66,38.67,18900.0,33.0969,33.0969,32.9605,32.969,18900.0
2011-04-08 09:55:00,38.69,38.76,38.66,38.66,33400.0,32.9861,33.0458,32.9605,32.9605,33400.0
2011-04-08 10:00:00,38.68,38.7,38.65,38.67,17200.0,32.9775,32.9946,32.952,32.969,17200.0
2011-04-08 10:05:00,38.67,38.69,38.6,38.6,14500.0,32.969,32.9861,32.9093,32.9093,14500.0
2011-04-08 10:10:00,38.61,38.67,38.61,38.65,8600.0,32.9179,32.969,32.9179,32.952,8600.0
2011-04-08 10:15:00,38.67,38.71,38.6,38.61,12200.0,32.969,33.0031,32.9093,32.9179,12200.0
2011-04-08 10:20:00,38.61,38.62,38.56,38.57,7900.0,32.9179,32.9264,32.8752,32.8838,7900.0
2011-04-08 10:25:00,38.58,38.59,38.57,38.59,6800.0,32.8923,32.9008,32.8838,32.9008,6800.0
2011-04-08 10:30:00,38.59,38.62,38.57,38.6,10400.0,32.9008,32.9264,32.8838,32.9093,10400.0
2011-04-08 10:35:00,38.6,38.6,38.57,38.6,9300.0,32.9093,32.9093,32.8838,32.9093,9300.0
2011-04-08 10:40:00,38.59,38.6,38.53,38.53,9200.0,32.9008,32.9093,32.8497,32.8497,9200.0
2011-04-08 10:45:00,38.53,38.55,38.52,38.53,7600.0,32.8497,32.8667,32.8411,32.8497,7600.0
2011-04-08 10:50:00,38.53,38.55,38.49,38.49,7000.0,32.8497,32.8667,32.8156,32.8156,7000.0
2011-04-08 10:55:00,38.49,38.49,38.41,38.41,11900.0,32.8156,32.8156,32.7474,32.7474,11900.0
2011-04-08 11:00:00,38.4,38.41,38.36,38.36,10900.0,32.7388,32.7474,32.7047,32.7047,10900.0
2011-04-08 11:05:00,38.37,38.38,38.33,38.36,15600.0,32.7132,32.7218,32.6791,32.7047,15600.0
2011-04-08 11:10:00,38.36,38.37,38.33,38.37,6500.0,32.7047,32.7132,32.6791,32.7132,6500.0
2011-04-08 11:15:00,38.37,38.42,38.36,38.41,9900.0,32.7132,32.7559,32.7047,32.7474,9900.0
2011-04-08 11:20:00,38.41,38.46,38.41,38.45,4000.0,32.7474,32.79,32.7474,32.7815,4000.0
2011-04-08 11:25:00,38.46,38.49,38.44,38.44,6400.0,32.79,32.8156,32.7729,32.7729,6400.0
2011-04-08 11:30:00,38.44,38.5,38.42,38.49,6900.0,32.7729,32.8241,32.7559,32.8156,6900.0
2011-04-08 11:35:00,38.5,38.53,38.49,38.52,9000.0,32.8241,32.8497,32.8156,32.8411,9000.0
2011-04-08 11:40:00,38.52,38.52,38.51,38.52,2600.0,32.8411,32.8411,32.8326,32.8411,2600.0
2011-04-08 11:45:00,38.52,38.53,38.52,38.53,7100.0,32.8411,32.8497,32.8411,32.8497,7100.0
2011-04-08 11:50:00,38.53,38.53,38.52,38.52,6400.0,32.8497,32.8497,32.8411,32.8411,6400.0
2011-04-08 11:55:00,38.53,38.53,38.48,38.48,8500.0,32.8497,32.8497,32.807,32.807,8500.0
2011-04-08 12:00:00,38.49,38.51,38.46,38.49,5500.0,32.8156,32.8326,32.79,32.8156,5500.0
2011-04-08 12:05:00,38.5,38.51,38.5,38.5,3400.0,32.8241,32.8326,32.8241,32.8241,3400.0
2011-04-08 12:10:00,38.51,38.52,38.5,38.52,3800.0,32.8326,32.8411,32.8241,32.8411,3800.0
2011-04-08 12:15:00,38.52,38.54,38.52,38.54,5600.0,32.8411,32.8582,32.8411,32.8582,5600.0
2011-04-08 12:20:00,38.54,38.55,38.5,38.51,6400.0,32.8582,32.8667,32.8241,32.8326,6400.0
2011-04-08 12:25:00,38.51,38.54,38.5,38.52,6000.0,32.8326,32.8582,32.8241,32.8411,6000.0
2011-04-08 12:30:00,38.52,38.54,38.51,38.53,6200.0,32.8411,32.8582,32.8326,32.8497,6200.0
2011-04-08 12:35:00,38.53,38.56,38.53,38.55,6200.0,32.8497,32.8752,32.8497,32.8667,6200.0
2011-04-08 12:40:00,38.55,38.56,38.54,38.55,5000.0,32.8667,32.8752,32.8582,32.8667,5000.0
2011-04-08 12:45:00,38.55,38.55,38.51,38.51,6600.0,32.8667,32.8667,32.8326,32.8326,6600.0
2011-04-08 12:50:00,38.5,38.51,38.48,38.48,7900.0,32.8241,32.8326,32.807,32.807,7900.0
2011-04-08 12:55:00,38.48,38.48,38.45,38.46,7300.0,32.807,32.807,32.7815,32.79,7300.0
2011-04-08 13:00:00,38.47,38.5,38.47,38.48,9300.0,32.7985,32.8241,32.7985,32.807,9300.0
2011-04-08 13:05:00,38.47,38.5,38.46,38.5,4700.0,32.7985,32.8241,32.79,32.8241,4700.0
2011-04-08 13:10:00,38.49,38.49,38.46,38.49,4300.0,32.8156,32.8156,32.79,32.8156,4300.0
2011-04-08 13:15:00,38.49,38.49,38.47,38.48,3100.0,32.8156,32.8156,32.7985,32.807,3100.0
2011-04-08 13:20:00,38.47,38.51,38.47,38.5,7400.0,32.7985,32.8326,32.7985,32.8241,7400.0
2011-04-08 13:25:00,38.51,38.51,38.47,38.48,5400.0,32.8326,32.8326,32.7985,32.807,5400.0
2011-04-08 13:30:00,38.49,38.5,38.47,38.48,7900.0,32.8156,32.8241,32.7985,32.807,7900.0
2011-04-08 13:35:00,38.48,38.5,38.47,38.48,5300.0,32.807,32.8241,32.7985,32.807,5300.0
2011-04-08 13:40:00,38.48,38.49,38.44,38.44,4700.0,32.807,32.8156,32.7729,32.7729,4700.0
2011-04-08 13:45:00,38.44,38.45,38.44,38.45,3900.0,32.7729,32.7815,32.7729,32.7815,3900.0
2011-04-08 13:50:00,38.45,38.46,38.45,38.46,2100.0,32.7815,32.79,32.7815,32.79,2100.0
2011-04-08 13:55:00,38.47,38.47,38.44,38.45,5100.0,32.7985,32.7985,32.7729,32.7815,5100.0
2011-04-08 14:00:00,38.44,38.45,38.43,38.43,5700.0,32.7729,32.7815,32.7644,32.7644,5700.0
2011-04-08 14:05:00,38.43,38.46,38.43,38.45,5400.0,32.7644,32.79,32.7644,32.7815,5400.0
2011-04-08 14:10:00,38.45,38.46,38.38,38.38,6100.0,32.7815,32.79,32.7218,32.7218,6100.0
2011-04-08 14:15:00,38.38,38.38,38.34,38.36,7700.0,32.7218,32.7218,32.6877,32.7047,7700.0
2011-04-08 14:20:00,38.36,38.37,38.33,38.34,8000.0,32.7047,32.7132,32.6791,32.6877,8000.0
2011-04-08 14:25:00,38.35,38.35,38.33,38.34,5300.0,32.6962,32.6962,32.6791,32.6877,5300.0
2011-04-08 14:30:00,38.35,38.39,38.33,38.37,11900.0,32.6962,32.7303,32.6791,32.7132,11900.0
2011-04-08 14:35:00,38.38,38.38,38.34,38.35,13000.0,32.7218,32.7218,32.6877,32.6962,13000.0
2011-04-08 14:40:00,38.35,38.36,38.3,38.3,10600.0,32.6962,32.7047,32.6536,32.6536,10600.0
2011-04-08 14:45:00,38.3,38.3,38.23,38.24,6700.0,32.6536,32.6536,32.5939,32.6024,6700.0
2011-04-08 14:50:00,38.24,38.24,38.22,38.22,8600.0,32.6024,32.6024,32.5854,32.5854,8600.0
2011-04-08 14:55:00,38.22,38.23,38.13,38.17,25600.0,32.5854,32.5939,32.5086,32.5427,25600.0
2011-04-08 15:00:00,38.15,38.19,38.15,38.18,15500.0,32.5257,32.5598,32.5257,32.5513,15500.0
2011-04-08 15:05:00,38.18,38.25,38.18,38.24,8500.0,32.5513,32.6109,32.5513,32.6024,8500.0
2011-04-08 15:10:00,38.24,38.25,38.21,38.23,14300.0,32.6024,32.6109,32.5768,32.5939,14300.0
2011-04-08 15:15:00,38.22,38.23,38.21,38.23,10900.0,32.5854,32.5939,32.5768,32.5939,10900.0
2011-04-08 15:20:00,38.24,38.24,38.17,38.17,27000.0,32.6024,32.6024,32.5427,32.5427,27000.0
2011-04-08 15:25:00,38.18,38.18,38.13,38.13,28000.0,32.5513,32.5513,32.5086,32.5086,28000.0
2011-04-08 15:30:00,38.13,38.15,38.12,38.12,57100.0,32.5086,32.5257,32.5001,32.5001,57100.0
2011-04-08 15:35:00,38.12,38.13,38.11,38.12,24900.0,32.5001,32.5086,32.4916,32.5001,24900.0
2011-04-08 15:40:00,38.12,38.12,38.08,38.08,69800.0,32.5001,32.5001,32.466,32.466,69800.0
2011-04-08 15:45:00,38.08,38.13,38.08,38.09,103000.0,32.466,32.5086,32.466,32.4745,103000.0
2011-04-08 15:50:00,38.09,38.12,38.08,38.11,52600.0,32.4745,32.5001,32.466,32.4916,52600.0
2011-04-08 15:55:00,38.11,38.15,38.11,38.12,97800.0,32.4916,32.5257,32.4916,32.5001,97800.0
2011-04-11 09:30:00,38.08,38.31,38.08,38.2,20300.0,32.466,32.6621,32.466,32.5683,20300.0
2011-04-11 09:35:00,38.22,38.26,38.16,38.16,7200.0,32.5854,32.6195,32.5342,32.5342,7200.0
2011-04-11 09:40:00,38.19,38.32,38.19,38.32,9500.0,32.5598,32.6706,32.5598,32.6706,9500.0
2011-04-11 09:45:00,38.3,38.35,38.3,38.34,7400.0,32.6536,32.6962,32.6536,32.6877,7400.0
2011-04-11 09:50:00,38.34,38.4,38.33,38.39,10800.0,32.6877,32.7388,32.6791,32.7303,10800.0
2011-04-11 09:55:00,38.38,38.43,38.35,38.37,9600.0,32.7218,32.7644,32.6962,32.7132,9600.0
2011-04-11 10:00:00,38.37,38.4,38.25,38.28,20400.0,32.7132,32.7388,32.6109,32.6365,20400.0
2011-04-11 10:05:00,38.29,38.31,38.27,38.28,8100.0,32.645,32.6621,32.628,32.6365,8100.0
2011-04-11 10:10:00,38.28,38.29,38.27,38.27,8200.0,32.6365,32.645,32.628,32.628,8200.0
2011-04-11 10:15:00,38.27,38.28,38.2,38.2,8800.0,32.628,32.6365,32.5683,32.5683,8800.0
2011-04-11 10:20:00,38.18,38.22,38.17,38.19,5900.0,32.5513,32.5854,32.5427,32.5598,5900.0
2011-04-11 10:25:00,38.19,38.21,38.19,38.2,3300.0,32.5598,32.5768,32.5598,32.5683,3300.0
2011-04-11 10:30:00,38.21,38.22,38.17,38.21,11100.0,32.5768,32.5854,32.5427,32.5768,11100.0
2011-04-11 10:35:00,38.2,38.26,38.2,38.26,7700.0,32.5683,32.6195,32.5683,32.6195,7700.0
2011-04-11 10:40:00,38.26,38.27,38.24,38.27,5700.0,32.6195,32.628,32.6024,32.628,5700.0
2011-04-11 10:45:00,38.27,38.29,38.27,38.27,6200.0,32.628,32.645,32.628,32.628,6200.0
2011-04-11 10:50:00,38.27,38.28,38.24,38.25,5700.0,32.628,32.6365,32.6024,32.6109,5700.0
2011-04-11 10:55:00,38.25,38.26,38.24,38.24,5000.0,32.6109,32.6195,32.6024,32.6024,5000.0
2011-04-11 11:00:00,38.25,38.27,38.22,38.22,9800.0,32.6109,32.628,32.5854,32.5854,9800.0
2011-04-11 11:05:00,38.21,38.22,38.21,38.22,4600.0,32.5768,32.5854,32.5768,32.5854,4600.0
2011-04-11 11:10:00,38.21,38.22,38.2,38.22,6700.0,32.5768,32.5854,32.5683,32.5854,6700.0
2011-04-11 11:15:00,38.22,38.3,38.22,38.3,5500.0,32.5854,32.6536,32.5854,32.6536,5500.0
2011-04-11 11:20:00,38.3,38.3,38.19,38.19,19100.0,32.6536,32.6536,32.5598,32.5598,19100.0
2011-04-11 11:25:00,38.19,38.2,38.15,38.15,6200.0,32.5598,32.5683,32.5257,32.5257,6200.0
2011-04-11 11:30:00,38.16,38.16,38.15,38.15,5500.0,32.5342,32.5342,32.5257,32.5257,5500.0
2011-04-11 11:35:00,38.16,38.16,38.15,38.16,6100.0,32.5342,32.5342,32.5257,32.5342,6100.0
2011-04-11 11:40:00,38.15,38.16,38.15,38.15,3600.0,32.5257,32.5342,32.5257,32.5257,3600.0
2011-04-11 11:45:00,38.15,38.16,38.15,38.15,4200.0,32.5257,32.5342,32.5257,32.5257,4200.0
2011-04-11 11:50:00,38.16,38.16,38.12,38.13,5500.0,32.5342,32.5342,32.5001,32.5086,5500.0
2011-04-11 11:55:00,38.14,38.14,38.09,38.09,4300.0,32.5172,32.5172,32.4745,32.4745,4300.0
2011-04-11 12:00:00,38.09,38.14,38.09,38.14,5700.0,32.4745,32.5172,32.4745,32.5172,5700.0
2011-04-11 12:05:00,38.14,38.15,38.12,38.14,5600.0,32.5172,32.5257,32.5001,32.5172,5600.0
2011-04-11 12:10:00,38.14,38.16,38.14,38.16,2800.0,32.5172,32.5342,32.5172,32.5342,2800.0
2011-04-11 12:15:00,38.15,38.16,38.11,38.11,9500.0,32.5257,32.5342,32.4916,32.4916,9500.0
2011-04-11 12:20:00,38.11,38.14,38.11,38.14,3100.0,32.4916,32.5172,32.4916,32.5172,3100.0
2011-04-11 12:25:00,38.14,38.18,38.14,38.17,3900.0,32.5172,32.5513,32.5172,32.5427,3900.0
2011-04-11 12:30:00,38.17,38.18,38.16,38.18,700.0,32.5427,32.5513,32.5342,32.5513,700.0
2011-04-11 12:35:00,38.18,38.18,38.12,38.13,7200.0,32.5513,32.5513,32.5001,32.5086,7200.0
2011-04-11 12:40:00,38.13,38.15,38.13,38.15,3400.0,32.5086,32.5257,32.5086,32.5257,3400.0
2011-04-11 12:45:00,38.15,38.15,38.14,38.15,1600.0,32.5257,32.5257,32.5172,32.5257,1600.0
2011-04-11 12:50:00,38.15,38.15,38.14,38.15,2100.0,32.5257,32.5257,32.5172,32.5257,2100.0
2011-04-11 12:55:00,38.15,38.15,38.12,38.12,5600.0,32.5257,32.5257,32.5001,32.5001,5600.0
2011-04-11 13:00:00,38.11,38.11,38.08,38.11,7100.0,32.4916,32.4916,32.466,32.4916,7100.0
2011-04-11 13:05:00,38.1,38.14,38.1,38.12,3100.0,32.4831,32.5172,32.4831,32.5001,3100.0
2011-04-11 13:10:00,38.13,38.14,38.12,38.13,4200.0,32.5086,32.5172,32.5001,32.5086,4200.0
2011-04-11 13:15:00,38.13,38.14,38.11,38.13,3600.0,32.5086,32.5172,32.4916,32.5086,3600.0
2011-04-11 13:20:00,38.12,38.15,38.12,38.13,5300.0,32.5001,32.5257,32.5001,32.5086,5300.0
2011-04-11 13:25:00,38.12,38.14,38.12,38.13,1900.0,32.5001,32.5172,32.5001,32.5086,1900.0
2011-04-11 13:30:00,38.13,38.13,38.09,38.09,6300.0,32.5086,32.5086,32.4745,32.4745,6300.0
2011-04-11 13:35:00,38.09,38.11,38.07,38.07,5100.0,32.4745,32.4916,32.4575,32.4575,5100.0
2011-04-11 13:40:00,38.07,38.1,38.07,38.09,4400.0,32.4575,32.4831,32.4575,32.4745,4400.0
2011-04-11 13:45:00,38.09,38.09,38.06,38.06,3800.0,32.4745,32.4745,32.449,32.449,3800.0
2011-04-11 13:50:00,38.06,38.1,38.05,38.1,3800.0,32.449,32.4831,32.4404,32.4831,3800.0
2011-04-11 13:55:00,38.1,38.1,38.07,38.1,2700.0,32.4831,32.4831,32.4575,32.4831,2700.0
2011-04-11 14:00:00,38.1,38.11,38.05,38.1,9700.0,32.4831,32.4916,32.4404,32.4831,9700.0
2011-04-11 14:05:00,38.1,38.13,38.1,38.13,6500.0,32.4831,32.5086,32.4831,32.5086,6500.0
2011-04-11 14:10:00,38.13,38.13,38.11,38.11,1700.0,32.5086,32.5086,32.4916,32.4916,1700.0
2011-04-11 14:15:00,38.11,38.12,38.1,38.1,5300.0,32.4916,32.5001,32.4831,32.4831,5300.0
2011-04-11 14:20:00,38.1,38.11,38.08,38.11,5500.0,32.4831,32.4916,32.466,32.4916,5500.0
2011-04-11 14:25:00,38.1,38.1,38.08,38.09,1300.0,32.4831,32.4831,32.466,32.4745,1300.0
2011-04-11 14:30:00,38.09,38.11,38.08,38.08,7400.0,32.4745,32.4916,32.466,32.466,7400.0
2011-04-11 14:35:00,38.08,38.09,38.06,38.08,6000.0,32.466,32.4745,32.449,32.466,6000.0
2011-04-11 14:40:00,38.09,38.1,38.07,38.08,6500.0,32.4745,32.4831,32.4575,32.466,6500.0
2011-04-11 14:45:00,38.08,38.09,38.06,38.09,5600.0,32.466,32.4745,32.449,32.4745,5600.0
2011-04-11 14:50:00,38.09,38.11,38.08,38.09,10500.0,32.4745,32.4916,32.466,32.4745,10500.0
2011-04-11 14:55:00,38.09,38.1,38.06,38.06,6800.0,32.4745,32.4831,32.449,32.449,6800.0
2011-04-11 15:00:00,38.06,38.07,38.04,38.05,8400.0,32.449,32.4575,32.4319,32.4404,8400.0
2011-04-11 15:05:00,38.04,38.08,38.04,38.07,9500.0,32.4319,32.466,32.4319,32.4575,9500.0
2011-04-11 15:10:00,38.08,38.08,38.06,38.07,8800.0,32.466,32.466,32.449,32.4575,8800.0
2011-04-11 15:15:00,38.06,38.08,38.05,38.07,16100.0,32.449,32.466,32.4404,32.4575,16100.0
2011-04-11 15:20:00,38.07,38.08,38.05,38.05,14400.0,32.4575,32.466,32.4404,32.4404,14400.0
2011-04-11 15:25:00,38.05,38.06,38.04,38.05,6500.0,32.4404,32.449,32.4319,32.4404,6500.0
2011-04-11 15:30:00,38.04,38.05,38.02,38.02,19200.0,32.4319,32.4404,32.4148,32.4148,19200.0
2011-04-11 15:35:00,38.02,38.03,38.02,38.03,8600.0,32.4148,32.4234,32.4148,32.4234,8600.0
2011-04-11 15:40:00,38.02,38.03,38.01,38.01,22400.0,32.4148,32.4234,32.4063,32.4063,22400.0
2011-04-11 15:45:00,38.02,38.02,38.01,38.02,36600.0,32.4148,32.4148,32.4063,32.4148,36600.0
2011-04-11 15:50:00,38.02,38.04,38.01,38.04,56600.0,32.4148,32.4319,32.4063,32.4319,56600.0
2011-04-11 15:55:00,38.04,38.05,37.98,37.98,132000.0,32.4319,32.4404,32.3807,32.3807,132000.0
2011-04-12 09:30:00,37.86,37.91,37.79,37.82,11800.0,32.2784,32.3211,32.2188,32.2443,11800.0
2011-04-12 09:35:00,37.83,37.97,37.81,37.96,7400.0,32.2529,32.3722,32.2358,32.3637,7400.0
2011-04-12 09:40:00,37.95,38.05,37.93,38.04,6100.0,32.3552,32.4404,32.3381,32.4319,6100.0
2011-04-12 09:45:00,38.05,38.11,38.0,38.0,8800.0,32.4404,32.4916,32.3978,32.3978,8800.0
2011-04-12 09:50:00,37.98,38.0,37.87,37.9,14100.0,32.3807,32.3978,32.287,32.3125,14100.0
2011-04-12 09:55:00,37.9,37.91,37.8,37.86,4200.0,32.3125,32.3211,32.2273,32.2784,4200.0
2011-04-12 10:00:00,37.87,37.87,37.76,37.85,20500.0,32.287,32.287,32.1932,32.2699,20500.0
2011-04-12 10:05:00,37.86,37.87,37.74,37.75,12900.0,32.2784,32.287,32.1761,32.1847,12900.0
2011-04-12 10:10:00,37.74,37.76,37.7,37.74,16600.0,32.1761,32.1932,32.142,32.1761,16600.0
2011-04-12 10:15:00,37.75,37.81,37.74,37.79,6300.0,32.1847,32.2358,32.1761,32.2188,6300.0
2011-04-12 10:20:00,37.82,37.84,37.78,37.82,3500.0,32.2443,32.2614,32.2102,32.2443,3500.0
2011-04-12 10:25:00,37.8,37.85,37.8,37.83,13200.0,32.2273,32.2699,32.2273,32.2529,13200.0
2011-04-12 10:30:00,37.82,37.84,37.82,37.84,3100.0,32.2443,32.2614,32.2443,32.2614,3100.0
2011-04-12 10:35:00,37.82,37.83,37.8,37.82,16200.0,32.2443,32.2529,32.2273,32.2443,16200.0
2011-04-12 10:40:00,37.83,37.83,37.7,37.7,7900.0,32.2529,32.2529,32.142,32.142,7900.0
2011-04-12 10:45:00,37.7,37.7,37.65,37.67,5100.0,32.142,32.142,32.0994,32.1164,5100.0
2011-04-12 10:50:00,37.7,37.7,37.65,37.65,4600.0,32.142,32.142,32.0994,32.0994,4600.0
2011-04-12 10:55:00,37.66,37.71,37.64,37.69,5600.0,32.1079,32.1506,32.0909,32.1335,5600.0
2011-04-12 11:00:00,37.67,37.7,37.66,37.66,5200.0,32.1164,32.142,32.1079,32.1079,5200.0
2011-04-12 11:05:00,37.66,37.69,37.6,37.6,9600.0,32.1079,32.1335,32.0568,32.0568,9600.0
2011-04-12 11:10:00,37.6,37.69,37.6,37.65,7600.0,32.0568,32.1335,32.0568,32.0994,7600.0
2011-04-12 11:15:00,37.65,37.65,37.61,37.61,9300.0,32.0994,32.0994,32.0653,32.0653,9300.0
2011-04-12 11:20:00,37.6,37.66,37.6,37.66,3300.0,32.0568,32.1079,32.0568,32.1079,3300.0
2011-04-12 11:25:00,37.66,37.68,37.65,37.68,2700.0,32.1079,32.125,32.0994,32.125,2700.0
2011-04-12 11:30:00,37.69,37.72,37.68,37.71,2400.0,32.1335,32.1591,32.125,32.1506,2400.0
2011-04-12 11:35:00,37.72,37.75,37.72,37.75,3000.0,32.1591,32.1847,32.1591,32.1847,3000.0
2011-04-12 11:40:00,37.75,37.75,37.74,37.75,7900.0,32.1847,32.1847,32.1761,32.1847,7900.0
2011-04-12 11:45:00,37.76,37.76,37.75,37.75,1500.0,32.1932,32.1932,32.1847,32.1847,1500.0
2011-04-12 11:50:00,37.75,37.76,37.75,37.75,1700.0,32.1847,32.1932,32.1847,32.1847,1700.0
2011-04-12 11:55:00,37.75,37.76,37.68,37.7,6100.0,32.1847,32.1932,32.125,32.142,6100.0
2011-04-12 12:00:00,37.7,37.73,37.69,37.71,3200.0,32.142,32.1676,32.1335,32.1506,3200.0
2011-04-12 12:05:00,37.72,37.72,37.67,37.67,3200.0,32.1591,32.1591,32.1164,32.1164,3200.0
2011-04-12 12:10:00,37.66,37.68,37.65,37.67,3800.0,32.1079,32.125,32.0994,32.1164,3800.0
2011-04-12 12:15:00,37.68,37.7,37.68,37.69,1000.0,32.125,32.142,32.125,32.1335,1000.0
2011-04-12 12:20:00,37.69,37.7,37.68,37.69,3200.0,32.1335,32.142,32.125,32.1335,3200.0
2011-04-12 12:25:00,37.69,37.69,37.65,37.65,3600.0,32.1335,32.1335,32.0994,32.0994,3600.0
2011-04-12 12:30:00,37.65,37.66,37.59,37.61,4500.0,32.0994,32.1079,32.0482,32.0653,4500.0
2011-04-12 12:35:00,37.62,37.63,37.59,37.62,7500.0,32.0738,32.0823,32.0482,32.0738,7500.0
2011-04-12 12:40:00,37.62,37.65,37.61,37.65,2700.0,32.0738,32.0994,32.0653,32.0994,2700.0
2011-04-12 12:45:00,37.65,37.65,37.61,37.64,6900.0,32.0994,32.0994,32.0653,32.0909,6900.0
2011-04-12 12:50:00,37.64,37.64,37.63,37.64,2100.0,32.0909,32.0909,32.0823,32.0909,2100.0
2011-04-12 12:55:00,37.64,37.64,37.59,37.61,4500.0,32.0909,32.0909,32.0482,32.0653,4500.0
2011-04-12 13:00:00,37.61,37.63,37.59,37.63,9400.0,32.0653,32.0823,32.0482,32.0823,9400.0
2011-04-12 13:05:00,37.64,37.65,37.63,37.64,3400.0,32.0909,32.0994,32.0823,32.0909,3400.0
2011-04-12 13:10:00,37.65,37.66,37.63,37.63,5600.0,32.0994,32.1079,32.0823,32.0823,5600.0
2011-04-12 13:15:00,37.63,37.64,37.63,37.64,3400.0,32.0823,32.0909,32.0823,32.0909,3400.0
2011-04-12 13:20:00,37.64,37.65,37.63,37.64,4700.0,32.0909,32.0994,32.0823,32.0909,4700.0
2011-04-12 13:25:00,37.65,37.71,37.64,37.71,5400.0,32.0994,32.1506,32.0909,32.1506,5400.0
2011-04-12 13:30:00,37.72,37.74,37.7,37.7,4300.0,32.1591,32.1761,32.142,32.142,4300.0
2011-04-12 13:35:00,37.7,37.7,37.66,37.66,3700.0,32.142,32.142,32.1079,32.1079,3700.0
2011-04-12 13:40:00,37.66,37.66,37.63,37.65,5300.0,32.1079,32.1079,32.0823,32.0994,5300.0
2011-04-12 13:45:00,37.66,37.71,37.66,37.69,3600.0,32.1079,32.1506,32.1079,32.1335,3600.0
2011-04-12 13:50:00,37.69,37.72,37.69,37.72,1700.0,32.1335,32.1591,32.1335,32.1591,1700.0
2011-04-12 13:55:00,37.72,37.76,37.72,37.73,3900.0,32.1591,32.1932,32.1591,32.1676,3900.0
2011-04-12 14:00:00,37.71,37.73,37.7,37.71,4200.0,32.1506,32.1676,32.142,32.1506,4200.0
2011-04-12 14:05:00,37.71,37.75,37.68,37.75,15800.0,32.1506,32.1847,32.125,32.1847,15800.0
2011-04-12 14:10:00,37.74,37.75,37.7,37.7,3600.0,32.1761,32.1847,32.142,32.142,3600.0
2011-04-12 14:15:00,37.7,37.72,37.7,37.71,3700.0,32.142,32.1591,32.142,32.1506,3700.0
2011-04-12 14:20:00,37.7,37.74,37.7,37.74,3800.0,32.142,32.1761,32.142,32.1761,3800.0
2011-04-12 14:25:00,37.73,37.75,37.7,37.71,4500.0,32.1676,32.1847,32.142,32.1506,4500.0
2011-04-12 14:30:00,37.71,37.72,37.69,37.69,4700.0,32.1506,32.1591,32.1335,32.1335,4700.0
2011-04-12 14:35:00,37.7,37.7,37.69,37.69,2300.0,32.142,32.142,32.1335,32.1335,2300.0
2011-04-12 14:40:00,37.7,37.7,37.68,37.68,7800.0,32.142,32.142,32.125,32.125,7800.0
2011-04-12 14:45:00,37.68,37.69,37.64,37.65,14100.0,32.125,32.1335,32.0909,32.0994,14100.0
2011-04-12 14:50:00,37.65,37.66,37.62,37.62,8800.0,32.0994,32.1079,32.0738,32.0738,8800.0
2011-04-12 14:55:00,37.62,37.63,37.6,37.61,7300.0,32.0738,32.0823,32.0568,32.0653,7300.0
2011-04-12 15:00:00,37.61,37.63,37.6,37.63,9300.0,32.0653,32.0823,32.0568,32.0823,9300.0
2011-04-12 15:05:00,37.62,37.66,37.62,37.64,12400.0,32.0738,32.1079,32.0738,32.0909,12400.0
2011-04-12 15:10:00,37.63,37.66,37.63,37.66,8300.0,32.0823,32.1079,32.0823,32.1079,8300.0
2011-04-12 15:15:00,37.65,37.66,37.64,37.64,6600.0,32.0994,32.1079,32.0909,32.0909,6600.0
2011-04-12 15:20:00,37.65,37.65,37.53,37.56,23900.0,32.0994,32.0994,31.9971,32.0227,23900.0
2011-04-12 15:25:00,37.55,37.57,37.52,37.53,17900.0,32.0141,32.0312,31.9886,31.9971,17900.0
2011-04-12 15:30:00,37.52,37.54,37.46,37.47,52400.0,31.9886,32.0056,31.9374,31.9459,52400.0
2011-04-12 15:35:00,37.46,37.49,37.46,37.49,30800.0,31.9374,31.963,31.9374,31.963,30800.0
2011-04-12 15:40:00,37.49,37.52,37.48,37.52,62400.0,31.963,31.9886,31.9545,31.9886,62400.0
2011-04-12 15:45:00,37.51,37.52,37.48,37.51,35100.0,31.98,31.9886,31.9545,31.98,35100.0
2011-04-12 15:50:00,37.51,37.53,37.5,37.51,40400.0,31.98,31.9971,31.9715,31.98,40400.0
2011-04-12 15:55:00,37.51,37.52,37.46,37.46,76900.0,31.98,31.9886,31.9374,31.9374,76900.0
2011-04-13 09:30:00,37.59,37.81,37.59,37.69,16800.0,32.0482,32.2358,32.0482,32.1335,16800.0
2011-04-13 09:35:00,37.7,37.73,37.62,37.65,5800.0,32.142,32.1676,32.0738,32.0994,5800.0
2011-04-13 09:40:00,37.65,37.7,37.64,37.67,4400.0,32.0994,32.142,32.0909,32.1164,4400.0
2011-04-13 09:45:00,37.67,37.75,37.67,37.74,4900.0,32.1164,32.1847,32.1164,32.1761,4900.0
2011-04-13 09:50:00,37.74,37.74,37.66,37.7,15700.0,32.1761,32.1761,32.1079,32.142,15700.0
2011-04-13 09:55:00,37.69,37.7,37.62,37.64,4700.0,32.1335,32.142,32.0738,32.0909,4700.0
2011-04-13 10:00:00,37.62,37.62,37.56,37.58,6600.0,32.0738,32.0738,32.0227,32.0397,6600.0
2011-04-13 10:05:00,37.57,37.57,37.52,37.55,5800.0,32.0312,32.0312,31.9886,32.0141,5800.0
2011-04-13 10:10:00,37.53,37.57,37.52,37.54,5100.0,31.9971,32.0312,31.9886,32.0056,5100.0
2011-04-13 10:15:00,37.52,37.59,37.52,37.59,1900.0,31.9886,32.0482,31.9886,32.0482,1900.0
2011-04-13 10:20:00,37.58,37.61,37.58,37.61,3300.0,32.0397,32.0653,32.0397,32.0653,3300.0
2011-04-13 10:25:00,37.63,37.65,37.61,37.64,3600.0,32.0823,32.0994,32.0653,32.0909,3600.0
2011-04-13 10:30:00,37.64,37.64,37.54,37.54,5600.0,32.0909,32.0909,32.0056,32.0056,5600.0
2011-04-13 10:35:00,37.54,37.55,37.48,37.48,4900.0,32.0056,32.0141,31.9545,31.9545,4900.0
2011-04-13 10:40:00,37.49,37.52,37.48,37.52,7500.0,31.963,31.9886,31.9545,31.9886,7500.0
2011-04-13 10:45:00,37.52,37.55,37.48,37.55,6600.0,31.9886,32.0141,31.9545,32.0141,6600.0
2011-04-13 10:50:00,37.55,37.56,37.52,37.53,7000.0,32.0141,32.0227,31.9886,31.9971,7000.0
2011-04-13 10:55:00,37.53,37.53,37.51,37.51,5300.0,31.9971,31.9971,31.98,31.98,5300.0
2011-04-13 11:00:00,37.52,37.53,37.5,37.52,3600.0,31.9886,31.9971,31.9715,31.9886,3600.0
2011-04-13 11:05:00,37.52,37.52,37.45,37.46,8300.0,31.9886,31.9886,31.9289,31.9374,8300.0
2011-04-13 11:10:00,37.47,37.47,37.43,37.44,5600.0,31.9459,31.9459,31.9118,31.9204,5600.0
2011-04-13 11:15:00,37.44,37.44,37.41,37.43,6000.0,31.9204,31.9204,31.8948,31.9118,6000.0
2011-04-13 11:20:00,37.41,37.42,37.37,37.39,3900.0,31.8948,31.9033,31.8607,31.8777,3900.0
2011-04-13 11:25:00,37.38,37.41,37.34,37.41,6200.0,31.8692,31.8948,31.8351,31.8948,6200.0
2011-04-13 11:30:00,37.4,37.4,37.38,37.4,6100.0,31.8863,31.8863,31.8692,31.8863,6100.0
2011-04-13 11:35:00,37.4,37.4,37.32,37.32,8400.0,31.8863,31.8863,31.818,31.818,8400.0
2011-04-13 11:40:00,37.31,37.35,37.31,37.35,3200.0,31.8095,31.8436,31.8095,31.8436,3200.0
2011-04-13 11:45:00,37.35,37.4,37.35,37.4,3300.0,31.8436,31.8863,31.8436,31.8863,3300.0
2011-04-13 11:50:00,37.4,37.43,37.4,37.42,4300.0,31.8863,31.9118,31.8863,31.9033,4300.0
2011-04-13 11:55:00,37.42,37.42,37.34,37.34,4900.0,31.9033,31.9033,31.8351,31.8351,4900.0
2011-04-13 12:00:00,37.35,37.42,37.35,37.42,4600.0,31.8436,31.9033,31.8436,31.9033,4600.0
2011-04-13 12:05:00,37.42,37.44,37.41,37.44,18700.0,31.9033,31.9204,31.8948,31.9204,18700.0
2011-04-13 12:10:00,37.44,37.46,37.41,37.43,4800.0,31.9204,31.9374,31.8948,31.9118,4800.0
2011-04-13 12:15:00,37.42,37.44,37.42,37.43,2100.0,31.9033,31.9204,31.9033,31.9118,2100.0
2011-04-13 12:20:00,37.42,37.43,37.38,37.38,6700.0,31.9033,31.9118,31.8692,31.8692,6700.0
2011-04-13 12:25:00,37.38,37.4,37.38,37.39,2300.0,31.8692,31.8863,31.8692,31.8777,2300.0
2011-04-13 12:30:00,37.4,37.4,37.38,37.4,2300.0,31.8863,31.8863,31.8692,31.8863,2300.0
2011-04-13 12:35:00,37.39,37.39,37.31,37.35,9200.0,31.8777,31.8777,31.8095,31.8436,9200.0
2011-04-13 12:40:00,37.35,37.38,37.35,37.38,2100.0,31.8436,31.8692,31.8436,31.8692,2100.0
2011-04-13 12:45:00,37.37,37.38,37.31,37.38,5700.0,31.8607,31.8692,31.8095,31.8692,5700.0
2011-04-13 12:50:00,37.38,37.38,37.37,37.37,3200.0,31.8692,31.8692,31.8607,31.8607,3200.0
2011-04-13 12:55:00,37.38,37.38,37.36,37.37,2300.0,31.8692,31.8692,31.8522,31.8607,2300.0
2011-04-13 13:00:00,37.37,37.4,37.37,37.4,5100.0,31.8607,31.8863,31.8607,31.8863,5100.0
2011-04-13 13:05:00,37.4,37.4,37.38,37.38,1900.0,31.8863,31.8863,31.8692,31.8692,1900.0
2011-04-13 13:10:00,37.38,37.39,37.36,37.37,3900.0,31.8692,31.8777,31.8522,31.8607,3900.0
2011-04-13 13:15:00,37.37,37.38,37.37,37.37,3300.0,31.8607,31.8692,31.8607,31.8607,3300.0
2011-04-13 13:20:00,37.37,37.37,37.36,37.36,1600.0,31.8607,31.8607,31.8522,31.8522,1600.0
2011-04-13 13:25:00,37.37,37.37,37.3,37.3,17000.0,31.8607,31.8607,31.801,31.801,17000.0
2011-04-13 13:30:00,37.3,37.31,37.28,37.3,15600.0,31.801,31.8095,31.7839,31.801,15600.0
2011-04-13 13:35:00,37.3,37.3,37.25,37.26,8600.0,31.801,31.801,31.7584,31.7669,8600.0
2011-04-13 13:40:00,37.25,37.28,37.25,37.27,7000.0,31.7584,31.7839,31.7584,31.7754,7000.0
2011-04-13 13:45:00,37.27,37.28,37.25,37.26,5200.0,31.7754,31.7839,31.7584,31.7669,5200.0
2011-04-13 13:50:00,37.25,37.26,37.21,37.24,8800.0,31.7584,31.7669,31.7243,31.7498,8800.0
2011-04-13 13:55:00,37.25,37.26,37.24,37.24,17700.0,31.7584,31.7669,31.7498,31.7498,17700.0
2011-04-13 14:00:00,37.24,37.31,37.24,37.28,16100.0,31.7498,31.8095,31.7498,31.7839,16100.0
2011-04-13 14:05:00,37.28,37.31,37.27,37.31,9900.0,31.7839,31.8095,31.7754,31.8095,9900.0
2011-04-13 14:10:00,37.26,37.32,37.26,37.26,16600.0,31.7669,31.818,31.7669,31.7669,16600.0
2011-04-13 14:15:00,37.26,37.27,37.24,37.24,28800.0,31.7669,31.7754,31.7498,31.7498,28800.0
2011-04-13 14:20:00,37.24,37.28,37.22,37.28,10500.0,31.7498,31.7839,31.7328,31.7839,10500.0
2011-04-13 14:25:00,37.26,37.33,37.26,37.31,8200.0,31.7669,31.8266,31.7669,31.8095,8200.0
2011-04-13 14:30:00,37.32,37.35,37.25,37.34,18600.0,31.818,31.8436,31.7584,31.8351,18600.0
2011-04-13 14:35:00,37.35,37.39,37.35,37.37,8100.0,31.8436,31.8777,31.8436,31.8607,8100.0
2011-04-13 14:40:00,37.38,37.42,37.38,37.42,11700.0,31.8692,31.9033,31.8692,31.9033,11700.0
2011-04-13 14:45:00,37.41,37.44,37.33,37.33,40300.0,31.8948,31.9204,31.8266,31.8266,40300.0
2011-04-13 14:50:00,37.33,37.36,37.32,37.34,16000.0,31.8266,31.8522,31.818,31.8351,16000.0
2011-04-13 14:55:00,37.34,37.37,37.34,37.35,9000.0,31.8351,31.8607,31.8351,31.8436,9000.0
2011-04-13 15:00:00,37.36,37.42,37.36,37.38,29800.0,31.8522,31.9033,31.8522,31.8692,29800.0
2011-04-13 15:05:00,37.39,37.4,37.36,37.39,14300.0,31.8777,31.8863,31.8522,31.8777,14300.0
2011-04-13 15:10:00,37.39,37.4,37.35,37.38,29100.0,31.8777,31.8863,31.8436,31.8692,29100.0
2011-04-13 15:15:00,37.37,37.39,37.36,37.39,25200.0,31.8607,31.8777,31.8522,31.8777,25200.0
2011-04-13 15:20:00,37.39,37.39,37.36,37.38,22600.0,31.8777,31.8777,31.8522,31.8692,22600.0
2011-04-13 15:25:00,37.38,37.39,37.35,37.36,22600.0,31.8692,31.8777,31.8436,31.8522,22600.0
2011-04-13 15:30:00,37.36,37.36,37.29,37.29,40700.0,31.8522,31.8522,31.7925,31.7925,40700.0
2011-04-13 15:35:00,37.29,37.31,37.26,37.27,55400.0,31.7925,31.8095,31.7669,31.7754,55400.0
2011-04-13 15:40:00,37.28,37.31,37.25,37.29,86100.0,31.7839,31.8095,31.7584,31.7925,86100.0
2011-04-13 15:45:00,37.29,37.33,37.28,37.31,39200.0,31.7925,31.8266,31.7839,31.8095,39200.0
2011-04-13 15:50:00,37.31,37.32,37.3,37.32,34600.0,31.8095,31.818,31.801,31.818,34600.0
2011-04-13 15:55:00,37.32,37.32,37.27,37.28,75400.0,31.818,31.818,31.7754,31.7839,75400.0
2011-04-14 09:30:00,37.18,37.27,37.05,37.11,20600.0,31.6987,31.7754,31.5879,31.639,20600.0
2011-04-14 09:35:00,37.12,37.2,37.1,37.12,12500.0,31.6475,31.7157,31.6305,31.6475,12500.0
2011-04-14 09:40:00,37.13,37.14,37.01,37.04,11300.0,31.6561,31.6646,31.5537,31.5793,11300.0
2011-04-14 09:45:00,37.05,37.05,36.83,36.93,30200.0,31.5879,31.5879,31.4003,31.4855,30200.0
2011-04-14 09:50:00,36.93,37.04,36.91,37.04,32400.0,31.4855,31.5793,31.4685,31.5793,32400.0
2011-04-14 09:55:00,37.04,37.12,37.02,37.06,12700.0,31.5793,31.6475,31.5623,31.5964,12700.0
2011-04-14 10:00:00,37.07,37.16,37.06,37.16,18400.0,31.6049,31.6816,31.5964,31.6816,18400.0
2011-04-14 10:05:00,37.15,37.17,37.08,37.11,11100.0,31.6731,31.6902,31.6134,31.639,11100.0
2011-04-14 10:10:00,37.11,37.12,37.05,37.05,10400.0,31.639,31.6475,31.5879,31.5879,10400.0
2011-04-14 10:15:00,37.05,37.11,37.04,37.09,15600.0,31.5879,31.639,31.5793,31.622,15600.0
2011-04-14 10:20:00,37.09,37.1,37.07,37.07,11200.0,31.622,31.6305,31.6049,31.6049,11200.0
2011-04-14 10:25:00,37.08,37.16,37.07,37.14,11300.0,31.6134,31.6816,31.6049,31.6646,11300.0
2011-04-14 10:30:00,37.15,37.17,37.1,37.1,6500.0,31.6731,31.6902,31.6305,31.6305,6500.0
2011-04-14 10:35:00,37.11,37.15,37.11,37.12,7500.0,31.639,31.6731,31.639,31.6475,7500.0
2011-04-14 10:40:00,37.12,37.13,37.09,37.09,5600.0,31.6475,31.6561,31.622,31.622,5600.0
2011-04-14 10:45:00,37.08,37.12,37.08,37.1,10400.0,31.6134,31.6475,31.6134,31.6305,10400.0
2011-04-14 10:50:00,37.09,37.1,37.05,37.06,8500.0,31.622,31.6305,31.5879,31.5964,8500.0
2011-04-14 10:55:00,37.05,37.08,37.04,37.07,6400.0,31.5879,31.6134,31.5793,31.6049,6400.0
2011-04-14 11:00:00,37.07,37.12,37.07,37.12,4900.0,31.6049,31.6475,31.6049,31.6475,4900.0
2011-04-14 11:05:00,37.13,37.13,37.08,37.08,8500.0,31.6561,31.6561,31.6134,31.6134,8500.0
2011-04-14 11:10:00,37.08,37.08,37.05,37.05,6200.0,31.6134,31.6134,31.5879,31.5879,6200.0
2011-04-14 11:15:00,37.05,37.05,36.99,37.03,10100.0,31.5879,31.5879,31.5367,31.5708,10100.0
2011-04-14 11:20:00,37.04,37.07,37.04,37.07,2400.0,31.5793,31.6049,31.5793,31.6049,2400.0
2011-04-14 11:25:00,37.07,37.1,37.05,37.08,3800.0,31.6049,31.6305,31.5879,31.6134,3800.0
2011-04-14 11:30:00,37.09,37.13,37.06,37.09,22800.0,31.622,31.6561,31.5964,31.622,22800.0
2011-04-14 11:35:00,37.09,37.16,37.08,37.15,12600.0,31.622,31.6816,31.6134,31.6731,12600.0
2011-04-14 11:40:00,37.15,37.18,37.13,37.14,5100.0,31.6731,31.6987,31.6561,31.6646,5100.0
2011-04-14 11:45:00,37.14,37.17,37.13,37.15,6900.0,31.6646,31.6902,31.6561,31.6731,6900.0
2011-04-14 11:50:00,37.16,37.17,37.11,37.15,7700.0,31.6816,31.6902,31.639,31.6731,7700.0
2011-04-14 11:55:00,37.14,37.2,37.13,37.2,3100.0,31.6646,31.7157,31.6561,31.7157,3100.0
2011-04-14 12:00:00,37.2,37.21,37.17,37.19,27400.0,31.7157,31.7243,31.6902,31.7072,27400.0
2011-04-14 12:05:00,37.19,37.19,37.12,37.12,19400.0,31.7072,31.7072,31.6475,31.6475,19400.0
2011-04-14 12:10:00,37.12,37.2,37.11,37.2,14900.0,31.6475,31.7157,31.639,31.7157,14900.0
2011-04-14 12:15:00,37.2,37.22,37.17,37.19,11600.0,31.7157,31.7328,31.6902,31.7072,11600.0
2011-04-14 12:20:00,37.18,37.2,37.18,37.2,1100.0,31.6987,31.7157,31.6987,31.7157,1100.0
2011-04-14 12:25:00,37.2,37.21,37.18,37.2,6000.0,31.7157,31.7243,31.6987,31.7157,6000.0
2011-04-14 12:30:00,37.19,37.24,37.18,37.24,5300.0,31.7072,31.7498,31.6987,31.7498,5300.0
2011-04-14 12:35:00,37.23,37.24,37.23,37.23,1700.0,31.7413,31.7498,31.7413,31.7413,1700.0
2011-04-14 12:40:00,37.23,37.24,37.21,37.24,5000.0,31.7413,31.7498,31.7243,31.7498,5000.0
2011-04-14 12:45:00,37.24,37.25,37.24,37.24,2600.0,31.7498,31.7584,31.7498,31.7498,2600.0
2011-04-14 12:50:00,37.25,37.26,37.21,37.22,8100.0,31.7584,31.7669,31.7243,31.7328,8100.0
2011-04-14 12:55:00,37.21,37.22,37.2,37.2,4300.0,31.7243,31.7328,31.7157,31.7157,4300.0
2011-04-14 13:00:00,37.2,37.21,37.18,37.18,8900.0,31.7157,31.7243,31.6987,31.6987,8900.0
2011-04-14 13:05:00,37.17,37.17,37.15,37.16,3200.0,31.6902,31.6902,31.6731,31.6816,3200.0
2011-04-14 13:10:00,37.16,37.18,37.14,37.17,22500.0,31.6816,31.6987,31.6646,31.6902,22500.0
2011-04-14 13:15:00,37.17,37.17,37.14,37.16,4600.0,31.6902,31.6902,31.6646,31.6816,4600.0
2011-04-14 13:20:00,37.16,37.17,37.11,37.11,18400.0,31.6816,31.6902,31.639,31.639,18400.0
2011-04-14 13:25:00,37.12,37.12,37.1,37.12,6400.0,31.6475,31.6475,31.6305,31.6475,6400.0
2011-04-14 13:30:00,37.12,37.12,37.1,37.12,1700.0,31.6475,31.6475,31.6305,31.6475,1700.0
2011-04-14 13:35:00,37.12,37.14,37.12,37.12,1700.0,31.6475,31.6646,31.6475,31.6475,1700.0
2011-04-14 13:40:00,37.13,37.13,37.07,37.1,7800.0,31.6561,31.6561,31.6049,31.6305,7800.0
2011-04-14 13:45:00,37.1,37.13,37.1,37.13,2800.0,31.6305,31.6561,31.6305,31.6561,2800.0
2011-04-14 13:50:00,37.12,37.12,37.1,37.1,3500.0,31.6475,31.6475,31.6305,31.6305,3500.0
2011-04-14 13:55:00,37.09,37.11,37.09,37.1,4600.0,31.622,31.639,31.622,31.6305,4600.0
2011-04-14 14:00:00,37.11,37.13,37.11,37.13,3200.0,31.639,31.6561,31.639,31.6561,3200.0
2011-04-14 14:05:00,37.13,37.16,37.12,37.15,8800.0,31.6561,31.6816,31.6475,31.6731,8800.0
2011-04-14 14:10:00,37.15,37.18,37.15,37.18,3400.0,31.6731,31.6987,31.6731,31.6987,3400.0
2011-04-14 14:15:00,37.18,37.2,37.17,37.2,2300.0,31.6987,31.7157,31.6902,31.7157,2300.0
2011-04-14 14:20:00,37.2,37.2,37.16,37.17,8300.0,31.7157,31.7157,31.6816,31.6902,8300.0
2011-04-14 14:25:00,37.16,37.2,37.15,37.15,6000.0,31.6816,31.7157,31.6731,31.6731,6000.0
2011-04-14 14:30:00,37.14,37.22,37.14,37.22,5400.0,31.6646,31.7328,31.6646,31.7328,5400.0
2011-04-14 14:35:00,37.22,37.23,37.19,37.21,8600.0,31.7328,31.7413,31.7072,31.7243,8600.0
2011-04-14 14:40:00,37.2,37.2,37.18,37.18,5100.0,31.7157,31.7157,31.6987,31.6987,5100.0
2011-04-14 14:45:00,37.18,37.23,37.15,37.23,8100.0,31.6987,31.7413,31.6731,31.7413,8100.0
2011-04-14 14:50:00,37.23,37.28,37.22,37.28,14500.0,31.7413,31.7839,31.7328,31.7839,14500.0
2011-04-14 14:55:00,37.28,37.3,37.27,37.29,12500.0,31.7839,31.801,31.7754,31.7925,12500.0
2011-04-14 15:00:00,37.29,37.37,37.29,37.34,13800.0,31.7925,31.8607,31.7925,31.8351,13800.0
2011-04-14 15:05:00,37.33,37.36,37.33,37.34,10700.0,31.8266,31.8522,31.8266,31.8351,10700.0
2011-04-14 15:10:00,37.34,37.36,37.32,37.33,13700.0,31.8351,31.8522,31.818,31.8266,13700.0
2011-04-14 15:15:00,37.33,37.36,37.32,37.35,12200.0,31.8266,31.8522,31.818,31.8436,12200.0
2011-04-14 15:20:00,37.35,37.36,37.32,37.33,12100.0,31.8436,31.8522,31.818,31.8266,12100.0
2011-04-14 15:25:00,37.33,37.34,37.32,37.34,5600.0,31.8266,31.8351,31.818,31.8351,5600.0
2011-04-14 15:30:00,37.33,37.34,37.28,37.28,24900.0,31.8266,31.8351,31.7839,31.7839,24900.0
2011-04-14 15:35:00,37.29,37.36,37.28,37.36,13500.0,31.7925,31.8522,31.7839,31.8522,13500.0
2011-04-14 15:40:00,37.36,37.37,37.33,37.33,11000.0,31.8522,31.8607,31.8266,31.8266,11000.0
2011-04-14 15:45:00,37.33,37.35,37.31,37.34,19500.0,31.8266,31.8436,31.8095,31.8351,19500.0
2011-04-14 15:50:00,37.34,37.36,37.32,37.33,24500.0,31.8351,31.8522,31.818,31.8266,24500.0
2011-04-14 15:55:00,37.33,37.36,37.31,37.32,30300.0,31.8266,31.8522,31.8095,31.818,30300.0
2011-04-15 09:30:00,37.49,37.49,37.18,37.18,70500.0,31.963,31.963,31.6987,31.6987,70500.0
2011-04-15 09:35:00,37.18,37.33,37.15,37.22,6700.0,31.6987,31.8266,31.6731,31.7328,6700.0
2011-04-15 09:40:00,37.2,37.21,37.12,37.12,5100.0,31.7157,31.7243,31.6475,31.6475,5100.0
2011-04-15 09:45:00,37.11,37.24,37.11,37.23,7500.0,31.639,31.7498,31.639,31.7413,7500.0
2011-04-15 09:50:00,37.19,37.19,37.11,37.12,3900.0,31.7072,31.7072,31.639,31.6475,3900.0
2011-04-15 09:55:00,37.12,37.24,37.12,37.23,8300.0,31.6475,31.7498,31.6475,31.7413,8300.0
2011-04-15 10:00:00,37.23,37.32,37.23,37.32,7800.0,31.7413,31.818,31.7413,31.818,7800.0
2011-04-15 10:05:00,37.32,37.32,37.26,37.26,5200.0,31.818,31.818,31.7669,31.7669,5200.0
2011-04-15 10:10:00,37.24,37.28,37.22,37.28,5200.0,31.7498,31.7839,31.7328,31.7839,5200.0
2011-04-15 10:15:00,37.26,37.27,37.21,37.22,8800.0,31.7669,31.7754,31.7243,31.7328,8800.0
2011-04-15 10:20:00,37.21,37.26,37.21,37.25,9800.0,31.7243,31.7669,31.7243,31.7584,9800.0
2011-04-15 10:25:00,37.25,37.31,37.24,37.29,5100.0,31.7584,31.8095,31.7498,31.7925,5100.0
2011-04-15 10:30:00,37.32,37.36,37.25,37.27,4800.0,31.818,31.8522,31.7584,31.7754,4800.0
2011-04-15 10:35:00,37.27,37.27,37.15,37.17,4900.0,31.7754,31.7754,31.6731,31.6902,4900.0
2011-04-15 10:40:00,37.19,37.2,37.18,37.18,4200.0,31.7072,31.7157,31.6987,31.6987,4200.0
2011-04-15 10:45:00,37.18,37.21,37.14,37.2,5200.0,31.6987,31.7243,31.6646,31.7157,5200.0
2011-04-15 10:50:00,37.19,37.23,37.18,37.23,6800.0,31.7072,31.7413,31.6987,31.7413,6800.0
2011-04-15 10:55:00,37.23,37.25,37.19,37.21,6000.0,31.7413,31.7584,31.7072,31.7243,6000.0
2011-04-15 11:00:00,37.24,37.24,37.21,37.22,1900.0,31.7498,31.7498,31.7243,31.7328,1900.0
2011-04-15 11:05:00,37.21,37.21,37.17,37.17,3600.0,31.7243,31.7243,31.6902,31.6902,3600.0
2011-04-15 11:10:00,37.15,37.15,37.11,37.12,4800.0,31.6731,31.6731,31.639,31.6475,4800.0
2011-04-15 11:15:00,37.12,37.15,37.12,37.14,2700.0,31.6475,31.6731,31.6475,31.6646,2700.0
2011-04-15 11:20:00,37.15,37.24,37.15,37.22,5500.0,31.6731,31.7498,31.6731,31.7328,5500.0
2011-04-15 11:25:00,37.23,37.25,37.21,37.24,4200.0,31.7413,31.7584,31.7243,31.7498,4200.0
2011-04-15 11:30:00,37.24,37.25,37.22,37.23,2000.0,31.7498,31.7584,31.7328,31.7413,2000.0
2011-04-15 11:35:00,37.23,37.25,37.23,37.25,1300.0,31.7413,31.7584,31.7413,31.7584,1300.0
2011-04-15 11:40:00,37.25,37.26,37.25,37.26,1700.0,31.7584,31.7669,31.7584,31.7669,1700.0
2011-04-15 11:45:00,37.28,37.29,37.27,37.29,400.0,31.7839,31.7925,31.7754,31.7925,400.0
2011-04-15 11:50:00,37.28,37.28,37.26,37.26,1600.0,31.7839,31.7839,31.7669,31.7669,1600.0
2011-04-15 11:55:00,37.27,37.28,37.25,37.25,4600.0,31.7754,31.7839,31.7584,31.7584,4600.0
2011-04-15 12:00:00,37.25,37.26,37.25,37.26,5400.0,31.7584,31.7669,31.7584,31.7669,5400.0
2011-04-15 12:05:00,37.26,37.29,37.25,37.28,8300.0,31.7669,31.7925,31.7584,31.7839,8300.0
2011-04-15 12:10:00,37.28,37.3,37.27,37.28,7900.0,31.7839,31.801,31.7754,31.7839,7900.0
2011-04-15 12:15:00,37.28,37.28,37.25,37.25,7000.0,31.7839,31.7839,31.7584,31.7584,7000.0
2011-04-15 12:20:00,37.25,37.25,37.23,37.24,3900.0,31.7584,31.7584,31.7413,31.7498,3900.0
2011-04-15 12:25:00,37.24,37.27,37.22,37.26,13900.0,31.7498,31.7754,31.7328,31.7669,13900.0
2011-04-15 12:30:00,37.26,37.26,37.23,37.24,4300.0,31.7669,31.7669,31.7413,31.7498,4300.0
2011-04-15 12:35:00,37.24,37.24,37.23,37.23,8000.0,31.7498,31.7498,31.7413,31.7413,8000.0
2011-04-15 12:40:00,37.24,37.24,37.23,37.24,12300.0,31.7498,31.7498,31.7413,31.7498,12300.0
2011-04-15 12:45:00,37.24,37.28,37.24,37.28,4000.0,31.7498,31.7839,31.7498,31.7839,4000.0
2011-04-15 12:50:00,37.28,37.31,37.28,37.3,3000.0,31.7839,31.8095,31.7839,31.801,3000.0
2011-04-15 12:55:00,37.3,37.32,37.29,37.31,3200.0,31.801,31.818,31.7925,31.8095,3200.0
2011-04-15 13:00:00,37.31,37.33,37.31,37.33,2500.0,31.8095,31.8266,31.8095,31.8266,2500.0
2011-04-15 13:05:00,37.32,37.34,37.32,37.34,900.0,31.818,31.8351,31.818,31.8351,900.0
2011-04-15 13:10:00,37.34,37.34,37.32,37.32,2400.0,31.8351,31.8351,31.818,31.818,2400.0
2011-04-15 13:15:00,37.33,37.33,37.31,37.32,4100.0,31.8266,31.8266,31.8095,31.818,4100.0
2011-04-15 13:20:00,37.31,37.31,37.26,37.26,8200.0,31.8095,31.8095,31.7669,31.7669,8200.0
2011-04-15 13:25:00,37.25,37.26,37.21,37.22,4200.0,31.7584,31.7669,31.7243,31.7328,4200.0
2011-04-15 13:30:00,37.23,37.23,37.23,37.23,6900.0,31.7413,31.7413,31.7413,31.7413,6900.0
2011-04-15 13:35:00,37.23,37.25,37.23,37.25,2000.0,31.7413,31.7584,31.7413,31.7584,2000.0
2011-04-15 13:40:00,37.25,37.28,37.24,37.26,1800.0,31.7584,31.7839,31.7498,31.7669,1800.0
2011-04-15 13:45:00,37.27,37.29,37.26,37.29,1300.0,31.7754,31.7925,31.7669,31.7925,1300.0
2011-04-15 13:50:00,37.29,37.3,37.29,37.3,1400.0,31.7925,31.801,31.7925,31.801,1400.0
2011-04-15 13:55:00,37.3,37.31,37.29,37.31,5400.0,31.801,31.8095,31.7925,31.8095,5400.0
2011-04-15 14:00:00,37.3,37.33,37.3,37.32,6400.0,31.801,31.8266,31.801,31.818,6400.0
2011-04-15 14:05:00,37.32,37.32,37.3,37.31,3000.0,31.818,31.818,31.801,31.8095,3000.0
2011-04-15 14:10:00,37.31,37.31,37.29,37.3,3100.0,31.8095,31.8095,31.7925,31.801,3100.0
2011-04-15 14:15:00,37.3,37.3,37.3,37.3,2600.0,31.801,31.801,31.801,31.801,2600.0
2011-04-15 14:20:00,37.3,37.33,37.3,37.33,5600.0,31.801,31.8266,31.801,31.8266,5600.0
2011-04-15 14:25:00,37.33,37.34,37.3,37.34,10900.0,31.8266,31.8351,31.801,31.8351,10900.0
2011-04-15 14:30:00,37.32,37.32,37.31,37.32,6000.0,31.818,31.818,31.8095,31.818,6000.0
2011-04-15 14:35:00,37.32,37.34,37.31,37.34,9000.0,31.818,31.8351,31.8095,31.8351,9000.0
2011-04-15 14:40:00,37.34,37.36,37.33,37.36,10600.0,31.8351,31.8522,31.8266,31.8522,10600.0
2011-04-15 14:45:00,37.37,37.38,37.36,37.38,3400.0,31.8607,31.8692,31.8522,31.8692,3400.0
2011-04-15 14:50:00,37.37,37.38,37.36,37.37,7000.0,31.8607,31.8692,31.8522,31.8607,7000.0
2011-04-15 14:55:00,37.37,37.37,37.36,37.37,2600.0,31.8607,31.8607,31.8522,31.8607,2600.0
2011-04-15 15:00:00,37.36,37.37,37.35,37.35,7800.0,31.8522,31.8607,31.8436,31.8436,7800.0
2011-04-15 15:05:00,37.35,37.36,37.34,37.35,6500.0,31.8436,31.8522,31.8351,31.8436,6500.0
2011-04-15 15:10:00,37.35,37.35,37.31,37.31,9600.0,31.8436,31.8436,31.8095,31.8095,9600.0
2011-04-15 15:15:00,37.32,37.32,37.27,37.28,20400.0,31.818,31.818,31.7754,31.7839,20400.0
2011-04-15 15:20:00,37.28,37.28,37.26,37.27,13900.0,31.7839,31.7839,31.7669,31.7754,13900.0
2011-04-15 15:25:00,37.28,37.3,37.28,37.3,15900.0,31.7839,31.801,31.7839,31.801,15900.0
2011-04-15 15:30:00,37.3,37.33,37.29,37.32,23300.0,31.801,31.8266,31.7925,31.818,23300.0
2011-04-15 15:35:00,37.31,37.33,37.29,37.3,19800.0,31.8095,31.8266,31.7925,31.801,19800.0
2011-04-15 15:40:00,37.3,37.3,37.26,37.26,23200.0,31.801,31.801,31.7669,31.7669,23200.0
2011-04-15 15:45:00,37.26,37.27,37.23,37.25,20500.0,31.7669,31.7754,31.7413,31.7584,20500.0
2011-04-15 15:50:00,37.24,37.29,37.24,37.29,26500.0,31.7498,31.7925,31.7498,31.7925,26500.0
2011-04-15 15:55:00,37.29,37.29,37.27,37.27,47000.0,31.7925,31.7925,31.7754,31.7754,47000.0
2011-04-18 09:30:00,36.96,36.96,36.68,36.83,34100.0,31.5111,31.5111,31.2724,31.4003,34100.0
2011-04-18 09:35:00,36.78,36.86,36.76,36.83,11000.0,31.3577,31.4259,31.3406,31.4003,11000.0
2011-04-18 09:40:00,36.83,36.89,36.74,36.74,11200.0,31.4003,31.4514,31.3236,31.3236,11200.0
2011-04-18 09:45:00,36.74,36.82,36.68,36.76,17400.0,31.3236,31.3918,31.2724,31.3406,17400.0
2011-04-18 09:50:00,36.77,36.77,36.61,36.64,13600.0,31.3491,31.3491,31.2127,31.2383,13600.0
2011-04-18 09:55:00,36.64,36.68,36.58,36.61,13100.0,31.2383,31.2724,31.1871,31.2127,13100.0
2011-04-18 10:00:00,36.61,36.74,36.57,36.74,29500.0,31.2127,31.3236,31.1786,31.3236,29500.0
2011-04-18 10:05:00,36.76,36.78,36.66,36.67,19100.0,31.3406,31.3577,31.2553,31.2639,19100.0
2011-04-18 10:10:00,36.67,36.72,36.64,36.65,13200.0,31.2639,31.3065,31.2383,31.2468,13200.0
2011-04-18 10:15:00,36.65,36.77,36.62,36.75,11000.0,31.2468,31.3491,31.2212,31.3321,11000.0
2011-04-18 10:20:00,36.78,36.9,36.78,36.9,23900.0,31.3577,31.46,31.3577,31.46,23900.0
2011-04-18 10:25:00,36.9,36.93,36.88,36.88,9200.0,31.46,31.4855,31.4429,31.4429,9200.0
2011-04-18 10:30:00,36.88,36.9,36.84,36.84,9200.0,31.4429,31.46,31.4088,31.4088,9200.0
2011-04-18 10:35:00,36.85,36.86,36.8,36.8,7100.0,31.4173,31.4259,31.3747,31.3747,7100.0
2011-04-18 10:40:00,36.8,36.8,36.69,36.69,7200.0,31.3747,31.3747,31.2809,31.2809,7200.0
2011-04-18 10:45:00,36.67,36.71,36.66,36.66,4000.0,31.2639,31.298,31.2553,31.2553,4000.0
2011-04-18 10:50:00,36.66,36.67,36.62,36.65,11300.0,31.2553,31.2639,31.2212,31.2468,11300.0
2011-04-18 10:55:00,36.67,36.67,36.57,36.61,5900.0,31.2639,31.2639,31.1786,31.2127,5900.0
2011-04-18 11:00:00,36.61,36.62,36.57,36.57,8500.0,31.2127,31.2212,31.1786,31.1786,8500.0
2011-04-18 11:05:00,36.58,36.62,36.56,36.59,11200.0,31.1871,31.2212,31.1701,31.1957,11200.0
2011-04-18 11:10:00,36.61,36.64,36.58,36.61,9500.0,31.2127,31.2383,31.1871,31.2127,9500.0
2011-04-18 11:15:00,36.61,36.61,36.58,36.58,4400.0,31.2127,31.2127,31.1871,31.1871,4400.0
2011-04-18 11:20:00,36.56,36.59,36.56,36.59,7500.0,31.1701,31.1957,31.1701,31.1957,7500.0
2011-04-18 11:25:00,36.59,36.64,36.59,36.6,5200.0,31.1957,31.2383,31.1957,31.2042,5200.0
2011-04-18 11:30:00,36.6,36.6,36.57,36.58,6500.0,31.2042,31.2042,31.1786,31.1871,6500.0
2011-04-18 11:35:00,36.57,36.61,36.57,36.6,5400.0,31.1786,31.2127,31.1786,31.2042,5400.0
2011-04-18 11:40:00,36.6,36.63,36.56,36.63,7900.0,31.2042,31.2298,31.1701,31.2298,7900.0
2011-04-18 11:45:00,36.63,36.7,36.63,36.66,12900.0,31.2298,31.2895,31.2298,31.2553,12900.0
2011-04-18 11:50:00,36.66,36.68,36.66,36.67,2000.0,31.2553,31.2724,31.2553,31.2639,2000.0
2011-04-18 11:55:00,36.67,36.68,36.65,36.65,4800.0,31.2639,31.2724,31.2468,31.2468,4800.0
2011-04-18 12:00:00,36.65,36.66,36.62,36.66,10300.0,31.2468,31.2553,31.2212,31.2553,10300.0
2011-04-18 12:05:00,36.66,36.69,36.66,36.69,3600.0,31.2553,31.2809,31.2553,31.2809,3600.0
2011-04-18 12:10:00,36.69,36.72,36.64,36.65,6900.0,31.2809,31.3065,31.2383,31.2468,6900.0
2011-04-18 12:15:00,36.65,36.65,36.65,36.65,800.0,31.2468,31.2468,31.2468,31.2468,800.0
2011-04-18 12:20:00,36.64,36.65,36.64,36.65,6900.0,31.2383,31.2468,31.2383,31.2468,6900.0
2011-04-18 12:25:00,36.65,36.65,36.64,36.65,8400.0,31.2468,31.2468,31.2383,31.2468,8400.0
2011-04-18 12:30:00,36.66,36.66,36.65,36.66,4500.0,31.2553,31.2553,31.2468,31.2553,4500.0
2011-04-18 12:35:00,36.66,36.66,36.65,36.66,1000.0,31.2553,31.2553,31.2468,31.2553,1000.0
2011-04-18 12:40:00,36.65,36.66,36.64,36.65,5200.0,31.2468,31.2553,31.2383,31.2468,5200.0
2011-04-18 12:45:00,36.65,36.65,36.64,36.65,2900.0,31.2468,31.2468,31.2383,31.2468,2900.0
2011-04-18 12:50:00,36.64,36.67,36.64,36.66,7300.0,31.2383,31.2639,31.2383,31.2553,7300.0
2011-04-18 12:55:00,36.66,36.67,36.65,36.66,6900.0,31.2553,31.2639,31.2468,31.2553,6900.0
2011-04-18 13:00:00,36.66,36.66,36.65,36.65,2900.0,31.2553,31.2553,31.2468,31.2468,2900.0
2011-04-18 13:05:00,36.65,36.65,36.64,36.64,9500.0,31.2468,31.2468,31.2383,31.2383,9500.0
2011-04-18 13:10:00,36.65,36.65,36.63,36.65,4300.0,31.2468,31.2468,31.2298,31.2468,4300.0
2011-04-18 13:15:00,36.65,36.65,36.64,36.65,5900.0,31.2468,31.2468,31.2383,31.2468,5900.0
2011-04-18 13:20:00,36.64,36.65,36.63,36.63,3700.0,31.2383,31.2468,31.2298,31.2298,3700.0
2011-04-18 13:25:00,36.64,36.64,36.61,36.62,6300.0,31.2383,31.2383,31.2127,31.2212,6300.0
2011-04-18 13:30:00,36.62,36.63,36.61,36.63,6000.0,31.2212,31.2298,31.2127,31.2298,6000.0
2011-04-18 13:35:00,36.63,36.64,36.62,36.62,3000.0,31.2298,31.2383,31.2212,31.2212,3000.0
2011-04-18 13:40:00,36.63,36.66,36.62,36.65,4000.0,31.2298,31.2553,31.2212,31.2468,4000.0
2011-04-18 13:45:00,36.65,36.69,36.65,36.68,2900.0,31.2468,31.2809,31.2468,31.2724,2900.0
2011-04-18 13:50:00,36.67,36.7,36.67,36.69,6900.0,31.2639,31.2895,31.2639,31.2809,6900.0
2011-04-18 13:55:00,36.7,36.71,36.69,36.7,1700.0,31.2895,31.298,31.2809,31.2895,1700.0
2011-04-18 14:00:00,36.69,36.7,36.66,36.66,5800.0,31.2809,31.2895,31.2553,31.2553,5800.0
2011-04-18 14:05:00,36.66,36.73,36.66,36.73,8100.0,31.2553,31.315,31.2553,31.315,8100.0
2011-04-18 14:10:00,36.73,36.74,36.72,36.73,4000.0,31.315,31.3236,31.3065,31.315,4000.0
2011-04-18 14:15:00,36.73,36.74,36.7,36.71,3600.0,31.315,31.3236,31.2895,31.298,3600.0
2011-04-18 14:20:00,36.7,36.7,36.68,36.7,3400.0,31.2895,31.2895,31.2724,31.2895,3400.0
2011-04-18 14:25:00,36.7,36.72,36.69,36.7,6800.0,31.2895,31.3065,31.2809,31.2895,6800.0
2011-04-18 14:30:00,36.7,36.72,36.69,36.72,6300.0,31.2895,31.3065,31.2809,31.3065,6300.0
2011-04-18 14:35:00,36.72,36.76,36.72,36.76,10300.0,31.3065,31.3406,31.3065,31.3406,10300.0
2011-04-18 14:40:00,36.76,36.78,36.75,36.77,7100.0,31.3406,31.3577,31.3321,31.3491,7100.0
2011-04-18 14:45:00,36.77,36.81,36.74,36.75,12400.0,31.3491,31.3832,31.3236,31.3321,12400.0
2011-04-18 14:50:00,36.76,36.79,36.75,36.76,4000.0,31.3406,31.3662,31.3321,31.3406,4000.0
2011-04-18 14:55:00,36.76,36.8,36.74,36.74,12200.0,31.3406,31.3747,31.3236,31.3236,12200.0
2011-04-18 15:00:00,36.75,36.77,36.73,36.74,11000.0,31.3321,31.3491,31.315,31.3236,11000.0
2011-04-18 15:05:00,36.75,36.77,36.73,36.74,7600.0,31.3321,31.3491,31.315,31.3236,7600.0
2011-04-18 15:10:00,36.74,36.74,36.73,36.73,6000.0,31.3236,31.3236,31.315,31.315,6000.0
2011-04-18 15:15:00,36.73,36.82,36.73,36.8,20000.0,31.315,31.3918,31.315,31.3747,20000.0
2011-04-18 15:20:00,36.8,36.82,36.77,36.78,19100.0,31.3747,31.3918,31.3491,31.3577,19100.0
2011-04-18 15:25:00,36.79,36.79,36.78,36.78,16300.0,31.3662,31.3662,31.3577,31.3577,16300.0
2011-04-18 15:30:00,36.78,36.8,36.78,36.78,20400.0,31.3577,31.3747,31.3577,31.3577,20400.0
2011-04-18 15:35:00,36.77,36.78,36.73,36.73,26300.0,31.3491,31.3577,31.315,31.315,26300.0
2011-04-18 15:40:00,36.73,36.74,36.69,36.7,21600.0,31.315,31.3236,31.2809,31.2895,21600.0
2011-04-18 15:45:00,36.69,36.71,36.65,36.71,36100.0,31.2809,31.298,31.2468,31.298,36100.0
2011-04-18 15:50:00,36.71,36.73,36.69,36.7,29500.0,31.298,31.315,31.2809,31.2895,29500.0
2011-04-18 15:55:00,36.7,36.73,36.7,36.71,96200.0,31.2895,31.315,31.2895,31.298,96200.0
2011-04-19 09:30:00,36.82,37.06,36.82,37.06,29300.0,31.3918,31.5964,31.3918,31.5964,29300.0
2011-04-19 09:35:00,37.06,37.1,37.0,37.1,31400.0,31.5964,31.6305,31.5452,31.6305,31400.0
2011-04-19 09:40:00,37.09,37.15,37.08,37.11,6400.0,31.622,31.6731,31.6134,31.639,6400.0
2011-04-19 09:45:00,37.12,37.16,37.06,37.07,35600.0,31.6475,31.6816,31.5964,31.6049,35600.0
2011-04-19 09:50:00,37.06,37.07,37.0,37.04,55000.0,31.5964,31.6049,31.5452,31.5793,55000.0
2011-04-19 09:55:00,37.03,37.08,37.03,37.05,7300.0,31.5708,31.6134,31.5708,31.5879,7300.0
2011-04-19 10:00:00,37.04,37.05,37.0,37.03,7100.0,31.5793,31.5879,31.5452,31.5708,7100.0
2011-04-19 10:05:00,37.03,37.06,37.0,37.04,3500.0,31.5708,31.5964,31.5452,31.5793,3500.0
2011-04-19 10:10:00,37.07,37.09,37.03,37.03,4000.0,31.6049,31.622,31.5708,31.5708,4000.0
2011-04-19 10:15:00,37.02,37.09,37.02,37.04,4500.0,31.5623,31.622,31.5623,31.5793,4500.0
2011-04-19 10:20:00,37.04,37.08,37.02,37.08,7800.0,31.5793,31.6134,31.5623,31.6134,7800.0
2011-04-19 10:25:00,37.07,37.08,37.04,37.04,4100.0,31.6049,31.6134,31.5793,31.5793,4100.0
2011-04-19 10:30:00,37.04,37.04,37.0,37.01,12000.0,31.5793,31.5793,31.5452,31.5537,12000.0
2011-04-19 10:35:00,37.01,37.05,37.01,37.02,7300.0,31.5537,31.5879,31.5537,31.5623,7300.0
2011-04-19 10:40:00,37.03,37.06,37.03,37.06,4300.0,31.5708,31.5964,31.5708,31.5964,4300.0
2011-04-19 10:45:00,37.06,37.07,37.02,37.05,8000.0,31.5964,31.6049,31.5623,31.5879,8000.0
2011-04-19 10:50:00,37.05,37.08,37.04,37.05,3900.0,31.5879,31.6134,31.5793,31.5879,3900.0
2011-04-19 10:55:00,37.05,37.08,37.04,37.04,27300.0,31.5879,31.6134,31.5793,31.5793,27300.0
2011-04-19 11:00:00,37.04,37.04,36.99,37.03,212300.0,31.5793,31.5793,31.5367,31.5708,212300.0
2011-04-19 11:05:00,37.03,37.04,37.01,37.04,8200.0,31.5708,31.5793,31.5537,31.5793,8200.0
2011-04-19 11:10:00,37.02,37.04,37.0,37.01,7400.0,31.5623,31.5793,31.5452,31.5537,7400.0
2011-04-19 11:15:00,37.02,37.05,37.01,37.01,2900.0,31.5623,31.5879,31.5537,31.5537,2900.0
2011-04-19 11:20:00,37.01,37.03,37.01,37.03,5800.0,31.5537,31.5708,31.5537,31.5708,5800.0
2011-04-19 11:25:00,37.03,37.06,37.03,37.05,7300.0,31.5708,31.5964,31.5708,31.5879,7300.0
2011-04-19 11:30:00,37.04,37.04,37.03,37.04,5300.0,31.5793,31.5793,31.5708,31.5793,5300.0
2011-04-19 11:35:00,37.05,37.07,37.04,37.06,3300.0,31.5879,31.6049,31.5793,31.5964,3300.0
2011-04-19 11:40:00,37.05,37.07,37.03,37.06,3400.0,31.5879,31.6049,31.5708,31.5964,3400.0
2011-04-19 11:45:00,37.06,37.06,37.03,37.04,3400.0,31.5964,31.5964,31.5708,31.5793,3400.0
2011-04-19 11:50:00,37.05,37.07,37.05,37.07,4600.0,31.5879,31.6049,31.5879,31.6049,4600.0
2011-04-19 11:55:00,37.08,37.12,37.08,37.12,9600.0,31.6134,31.6475,31.6134,31.6475,9600.0
2011-04-19 12:00:00,37.12,37.12,37.07,37.12,9000.0,31.6475,31.6475,31.6049,31.6475,9000.0
2011-04-19 12:05:00,37.11,37.13,37.1,37.11,10100.0,31.639,31.6561,31.6305,31.639,10100.0
2011-04-19 12:10:00,37.1,37.14,37.1,37.14,2900.0,31.6305,31.6646,31.6305,31.6646,2900.0
2011-04-19 12:15:00,37.14,37.15,37.13,37.14,3500.0,31.6646,31.6731,31.6561,31.6646,3500.0
2011-04-19 12:20:00,37.15,37.15,37.12,37.13,4100.0,31.6731,31.6731,31.6475,31.6561,4100.0
2011-04-19 12:25:00,37.12,37.12,37.1,37.12,3100.0,31.6475,31.6475,31.6305,31.6475,3100.0
2011-04-19 12:30:00,37.11,37.14,37.11,37.14,5800.0,31.639,31.6646,31.639,31.6646,5800.0
2011-04-19 12:35:00,37.14,37.15,37.11,37.12,9200.0,31.6646,31.6731,31.639,31.6475,9200.0
2011-04-19 12:40:00,37.13,37.13,37.1,37.1,4600.0,31.6561,31.6561,31.6305,31.6305,4600.0
2011-04-19 12:45:00,37.1,37.14,37.08,37.09,26300.0,31.6305,31.6646,31.6134,31.622,26300.0
2011-04-19 12:50:00,37.09,37.11,37.07,37.09,6600.0,31.622,31.639,31.6049,31.622,6600.0
2011-04-19 12:55:00,37.09,37.11,37.08,37.09,4300.0,31.622,31.639,31.6134,31.622,4300.0
2011-04-19 13:00:00,37.09,37.1,37.08,37.1,3800.0,31.622,31.6305,31.6134,31.6305,3800.0
2011-04-19 13:05:00,37.11,37.12,37.09,37.1,2500.0,31.639,31.6475,31.622,31.6305,2500.0
2011-04-19 13:10:00,37.09,37.13,37.08,37.12,3900.0,31.622,31.6561,31.6134,31.6475,3900.0
2011-04-19 13:15:00,37.12,37.13,37.11,37.12,4200.0,31.6475,31.6561,31.639,31.6475,4200.0
2011-04-19 13:20:00,37.12,37.13,37.12,37.13,2600.0,31.6475,31.6561,31.6475,31.6561,2600.0
2011-04-19 13:25:00,37.13,37.13,37.12,37.12,900.0,31.6561,31.6561,31.6475,31.6475,900.0
2011-04-19 13:30:00,37.11,37.13,37.11,37.12,2200.0,31.639,31.6561,31.639,31.6475,2200.0
2011-04-19 13:35:00,37.12,37.15,37.11,37.14,2200.0,31.6475,31.6731,31.639,31.6646,2200.0
2011-04-19 13:40:00,37.15,37.21,37.15,37.18,6500.0,31.6731,31.7243,31.6731,31.6987,6500.0
2011-04-19 13:45:00,37.18,37.21,37.17,37.21,3100.0,31.6987,31.7243,31.6902,31.7243,3100.0
2011-04-19 13:50:00,37.21,37.21,37.17,37.18,3200.0,31.7243,31.7243,31.6902,31.6987,3200.0
2011-04-19 13:55:00,37.17,37.18,37.17,37.17,400.0,31.6902,31.6987,31.6902,31.6902,400.0
2011-04-19 14:00:00,37.18,37.18,37.14,37.14,3100.0,31.6987,31.6987,31.6646,31.6646,3100.0
2011-04-19 14:05:00,37.15,37.15,37.13,37.14,3500.0,31.6731,31.6731,31.6561,31.6646,3500.0
2011-04-19 14:10:00,37.15,37.17,37.14,37.17,3700.0,31.6731,31.6902,31.6646,31.6902,3700.0
2011-04-19 14:15:00,37.16,37.17,37.16,37.16,1500.0,31.6816,31.6902,31.6816,31.6816,1500.0
2011-04-19 14:20:00,37.16,37.16,37.13,37.13,3100.0,31.6816,31.6816,31.6561,31.6561,3100.0
2011-04-19 14:25:00,37.13,37.14,37.1,37.12,6500.0,31.6561,31.6646,31.6305,31.6475,6500.0
2011-04-19 14:30:00,37.12,37.12,37.1,37.11,4700.0,31.6475,31.6475,31.6305,31.639,4700.0
2011-04-19 14:35:00,37.11,37.13,37.11,37.12,3100.0,31.639,31.6561,31.639,31.6475,3100.0
2011-04-19 14:40:00,37.12,37.14,37.12,37.14,4000.0,31.6475,31.6646,31.6475,31.6646,4000.0
2011-04-19 14:45:00,37.14,37.14,37.12,37.12,4500.0,31.6646,31.6646,31.6475,31.6475,4500.0
2011-04-19 14:50:00,37.13,37.13,37.11,37.13,7900.0,31.6561,31.6561,31.639,31.6561,7900.0
2011-04-19 14:55:00,37.13,37.14,37.12,37.13,6100.0,31.6561,31.6646,31.6475,31.6561,6100.0
2011-04-19 15:00:00,37.13,37.17,37.13,37.15,9300.0,31.6561,31.6902,31.6561,31.6731,9300.0
2011-04-19 15:05:00,37.14,37.17,37.14,37.15,9600.0,31.6646,31.6902,31.6646,31.6731,9600.0
2011-04-19 15:10:00,37.14,37.15,37.13,37.14,4200.0,31.6646,31.6731,31.6561,31.6646,4200.0
2011-04-19 15:15:00,37.14,37.15,37.13,37.13,7500.0,31.6646,31.6731,31.6561,31.6561,7500.0
2011-04-19 15:20:00,37.12,37.13,37.11,37.11,3600.0,31.6475,31.6561,31.639,31.639,3600.0
2011-04-19 15:25:00,37.11,37.14,37.11,37.14,7800.0,31.639,31.6646,31.639,31.6646,7800.0
2011-04-19 15:30:00,37.13,37.17,37.13,37.17,8600.0,31.6561,31.6902,31.6561,31.6902,8600.0
2011-04-19 15:35:00,37.17,37.21,37.16,37.18,18700.0,31.6902,31.7243,31.6816,31.6987,18700.0
2011-04-19 15:40:00,37.19,37.19,37.18,37.18,10400.0,31.7072,31.7072,31.6987,31.6987,10400.0
2011-04-19 15:45:00,37.19,37.19,37.17,37.18,29700.0,31.7072,31.7072,31.6902,31.6987,29700.0
2011-04-19 15:50:00,37.18,37.19,37.17,37.17,21300.0,31.6987,31.7072,31.6902,31.6902,21300.0
2011-04-19 15:55:00,37.18,37.18,37.17,37.17,27500.0,31.6987,31.6987,31.6902,31.6902,27500.0
2011-04-20 09:30:00,37.61,37.61,37.52,37.6,8500.0,32.0653,32.0653,31.9886,32.0568,8500.0
2011-04-20 09:35:00,37.59,37.64,37.54,37.61,3100.0,32.0482,32.0909,32.0056,32.0653,3100.0
2011-04-20 09:40:00,37.63,37.68,37.6,37.63,5200.0,32.0823,32.125,32.0568,32.0823,5200.0
2011-04-20 09:45:00,37.6,37.66,37.6,37.63,4600.0,32.0568,32.1079,32.0568,32.0823,4600.0
2011-04-20 09:50:00,37.63,37.64,37.6,37.62,4600.0,32.0823,32.0909,32.0568,32.0738,4600.0
2011-04-20 09:55:00,37.61,37.61,37.51,37.54,8900.0,32.0653,32.0653,31.98,32.0056,8900.0
2011-04-20 10:00:00,37.53,37.59,37.51,37.55,7000.0,31.9971,32.0482,31.98,32.0141,7000.0
2011-04-20 10:05:00,37.53,37.55,37.48,37.48,10400.0,31.9971,32.0141,31.9545,31.9545,10400.0
2011-04-20 10:10:00,37.49,37.56,37.46,37.53,9800.0,31.963,32.0227,31.9374,31.9971,9800.0
2011-04-20 10:15:00,37.51,37.54,37.49,37.53,6000.0,31.98,32.0056,31.963,31.9971,6000.0
2011-04-20 10:20:00,37.53,37.58,37.52,37.57,13400.0,31.9971,32.0397,31.9886,32.0312,13400.0
2011-04-20 10:25:00,37.57,37.58,37.56,37.57,6100.0,32.0312,32.0397,32.0227,32.0312,6100.0
2011-04-20 10:30:00,37.57,37.57,37.55,37.55,1600.0,32.0312,32.0312,32.0141,32.0141,1600.0
2011-04-20 10:35:00,37.56,37.56,37.55,37.55,9100.0,32.0227,32.0227,32.0141,32.0141,9100.0
2011-04-20 10:40:00,37.55,37.57,37.55,37.57,6100.0,32.0141,32.0312,32.0141,32.0312,6100.0
2011-04-20 10:45:00,37.57,37.58,37.56,37.57,5000.0,32.0312,32.0397,32.0227,32.0312,5000.0
2011-04-20 10:50:00,37.56,37.58,37.55,37.58,4100.0,32.0227,32.0397,32.0141,32.0397,4100.0
2011-04-20 10:55:00,37.57,37.59,37.57,37.59,8000.0,32.0312,32.0482,32.0312,32.0482,8000.0
2011-04-20 11:00:00,37.57,37.58,37.56,37.56,4700.0,32.0312,32.0397,32.0227,32.0227,4700.0
2011-04-20 11:05:00,37.56,37.57,37.55,37.55,2300.0,32.0227,32.0312,32.0141,32.0141,2300.0
2011-04-20 11:10:00,37.55,37.56,37.55,37.55,4200.0,32.0141,32.0227,32.0141,32.0141,4200.0
2011-04-20 11:15:00,37.55,37.56,37.55,37.56,13900.0,32.0141,32.0227,32.0141,32.0227,13900.0
2011-04-20 11:20:00,37.56,37.56,37.55,37.56,10300.0,32.0227,32.0227,32.0141,32.0227,10300.0
2011-04-20 11:25:00,37.55,37.58,37.55,37.58,4100.0,32.0141,32.0397,32.0141,32.0397,4100.0
2011-04-20 11:30:00,37.57,37.61,37.55,37.61,12600.0,32.0312,32.0653,32.0141,32.0653,12600.0
2011-04-20 11:35:00,37.6,37.61,37.6,37.61,6500.0,32.0568,32.0653,32.0568,32.0653,6500.0
2011-04-20 11:40:00,37.61,37.62,37.6,37.62,5100.0,32.0653,32.0738,32.0568,32.0738,5100.0
2011-04-20 11:45:00,37.63,37.63,37.61,37.63,6200.0,32.0823,32.0823,32.0653,32.0823,6200.0
2011-04-20 11:50:00,37.63,37.63,37.6,37.62,6000.0,32.0823,32.0823,32.0568,32.0738,6000.0
2011-04-20 11:55:00,37.62,37.62,37.59,37.61,16500.0,32.0738,32.0738,32.0482,32.0653,16500.0
2011-04-20 12:00:00,37.6,37.63,37.6,37.63,6900.0,32.0568,32.0823,32.0568,32.0823,6900.0
2011-04-20 12:05:00,37.63,37.64,37.63,37.64,2700.0,32.0823,32.0909,32.0823,32.0909,2700.0
2011-04-20 12:10:00,37.63,37.65,37.62,37.62,2800.0,32.0823,32.0994,32.0738,32.0738,2800.0
2011-04-20 12:15:00,37.63,37.63,37.61,37.62,2000.0,32.0823,32.0823,32.0653,32.0738,2000.0
2011-04-20 12:20:00,37.62,37.62,37.61,37.61,500.0,32.0738,32.0738,32.0653,32.0653,500.0
2011-04-20 12:25:00,37.62,37.63,37.6,37.61,4300.0,32.0738,32.0823,32.0568,32.0653,4300.0
2011-04-20 12:30:00,37.61,37.62,37.6,37.61,10800.0,32.0653,32.0738,32.0568,32.0653,10800.0
2011-04-20 12:35:00,37.61,37.61,37.6,37.61,1900.0,32.0653,32.0653,32.0568,32.0653,1900.0
2011-04-20 12:40:00,37.61,37.61,37.6,37.61,4300.0,32.0653,32.0653,32.0568,32.0653,4300.0
2011-04-20 12:45:00,37.61,37.61,37.59,37.6,6700.0,32.0653,32.0653,32.0482,32.0568,6700.0
2011-04-20 12:50:00,37.6,37.61,37.6,37.6,700.0,32.0568,32.0653,32.0568,32.0568,700.0
2011-04-20 12:55:00,37.61,37.62,37.6,37.61,9300.0,32.0653,32.0738,32.0568,32.0653,9300.0
2011-04-20 13:00:00,37.6,37.63,37.6,37.63,7300.0,32.0568,32.0823,32.0568,32.0823,7300.0
2011-04-20 13:05:00,37.63,37.65,37.62,37.65,4500.0,32.0823,32.0994,32.0738,32.0994,4500.0
2011-04-20 13:10:00,37.64,37.64,37.6,37.61,3300.0,32.0909,32.0909,32.0568,32.0653,3300.0
2011-04-20 13:15:00,37.61,37.62,37.6,37.6,5200.0,32.0653,32.0738,32.0568,32.0568,5200.0
2011-04-20 13:20:00,37.61,37.62,37.6,37.61,2900.0,32.0653,32.0738,32.0568,32.0653,2900.0
2011-04-20 13:25:00,37.61,37.62,37.6,37.62,1500.0,32.0653,32.0738,32.0568,32.0738,1500.0
2011-04-20 13:30:00,37.63,37.63,37.59,37.62,6800.0,32.0823,32.0823,32.0482,32.0738,6800.0
2011-04-20 13:35:00,37.61,37.66,37.61,37.65,7300.0,32.0653,32.1079,32.0653,32.0994,7300.0
2011-04-20 13:40:00,37.66,37.67,37.66,37.66,2900.0,32.1079,32.1164,32.1079,32.1079,2900.0
2011-04-20 13:45:00,37.68,37.69,37.66,37.68,7600.0,32.125,32.1335,32.1079,32.125,7600.0
2011-04-20 13:50:00,37.68,37.7,37.68,37.7,5700.0,32.125,32.142,32.125,32.142,5700.0
2011-04-20 13:55:00,37.7,37.75,37.69,37.73,11500.0,32.142,32.1847,32.1335,32.1676,11500.0
2011-04-20 14:00:00,37.73,37.73,37.69,37.69,1400.0,32.1676,32.1676,32.1335,32.1335,1400.0
2011-04-20 14:05:00,37.68,37.68,37.65,37.66,3200.0,32.125,32.125,32.0994,32.1079,3200.0
2011-04-20 14:10:00,37.65,37.68,37.64,37.66,4000.0,32.0994,32.125,32.0909,32.1079,4000.0
2011-04-20 14:15:00,37.66,37.68,37.65,37.68,2500.0,32.1079,32.125,32.0994,32.125,2500.0
2011-04-20 14:20:00,37.68,37.7,37.67,37.69,5000.0,32.125,32.142,32.1164,32.1335,5000.0
2011-04-20 14:25:00,37.68,37.69,37.68,37.69,2600.0,32.125,32.1335,32.125,32.1335,2600.0
2011-04-20 14:30:00,37.7,37.72,37.68,37.72,5800.0,32.142,32.1591,32.125,32.1591,5800.0
2011-04-20 14:35:00,37.73,37.74,37.72,37.72,4700.0,32.1676,32.1761,32.1591,32.1591,4700.0
2011-04-20 14:40:00,37.73,37.73,37.71,37.71,7300.0,32.1676,32.1676,32.1506,32.1506,7300.0
2011-04-20 14:45:00,37.7,37.7,37.69,37.69,4800.0,32.142,32.142,32.1335,32.1335,4800.0
2011-04-20 14:50:00,37.7,37.72,37.68,37.7,5800.0,32.142,32.1591,32.125,32.142,5800.0
2011-04-20 14:55:00,37.7,37.7,37.67,37.67,7600.0,32.142,32.142,32.1164,32.1164,7600.0
2011-04-20 15:00:00,37.68,37.71,37.67,37.69,7100.0,32.125,32.1506,32.1164,32.1335,7100.0
2011-04-20 15:05:00,37.69,37.7,37.67,37.69,5500.0,32.1335,32.142,32.1164,32.1335,5500.0
2011-04-20 15:10:00,37.69,37.7,37.67,37.7,8700.0,32.1335,32.142,32.1164,32.142,8700.0
2011-04-20 15:15:00,37.69,37.71,37.66,37.68,6300.0,32.1335,32.1506,32.1079,32.125,6300.0
2011-04-20 15:20:00,37.67,37.72,37.66,37.72,21100.0,32.1164,32.1591,32.1079,32.1591,21100.0
2011-04-20 15:25:00,37.71,37.82,37.69,37.82,54100.0,32.1506,32.2443,32.1335,32.2443,54100.0
2011-04-20 15:30:00,37.82,37.83,37.77,37.77,20200.0,32.2443,32.2529,32.2017,32.2017,20200.0
2011-04-20 15:35:00,37.77,37.79,37.74,37.79,17700.0,32.2017,32.2188,32.1761,32.2188,17700.0
2011-04-20 15:40:00,37.78,37.83,37.77,37.83,25500.0,32.2102,32.2529,32.2017,32.2529,25500.0
2011-04-20 15:45:00,37.83,37.83,37.77,37.77,15700.0,32.2529,32.2529,32.2017,32.2017,15700.0
2011-04-20 15:50:00,37.78,37.82,37.77,37.77,56600.0,32.2102,32.2443,32.2017,32.2017,56600.0
2011-04-20 15:55:00,37.78,37.81,37.76,37.77,41900.0,32.2102,32.2358,32.1932,32.2017,41900.0
2011-04-21 09:30:00,37.85,37.85,37.67,37.67,14300.0,32.2699,32.2699,32.1164,32.1164,14300.0
2011-04-21 09:35:00,37.67,37.8,37.67,37.8,4600.0,32.1164,32.2273,32.1164,32.2273,4600.0
2011-04-21 09:40:00,37.8,37.82,37.74,37.78,3300.0,32.2273,32.2443,32.1761,32.2102,3300.0
2011-04-21 09:45:00,37.78,37.83,37.76,37.83,7800.0,32.2102,32.2529,32.1932,32.2529,7800.0
2011-04-21 09:50:00,37.85,37.87,37.8,37.85,7300.0,32.2699,32.287,32.2273,32.2699,7300.0
2011-04-21 09:55:00,37.84,37.89,37.83,37.86,6400.0,32.2614,32.304,32.2529,32.2784,6400.0
2011-04-21 10:00:00,37.86,37.86,37.76,37.81,60100.0,32.2784,32.2784,32.1932,32.2358,60100.0
2011-04-21 10:05:00,37.82,37.88,37.8,37.88,7700.0,32.2443,32.2955,32.2273,32.2955,7700.0
2011-04-21 10:10:00,37.88,37.9,37.86,37.9,3500.0,32.2955,32.3125,32.2784,32.3125,3500.0
2011-04-21 10:15:00,37.9,37.94,37.89,37.93,4800.0,32.3125,32.3466,32.304,32.3381,4800.0
2011-04-21 10:20:00,37.92,38.01,37.92,38.0,4000.0,32.3296,32.4063,32.3296,32.3978,4000.0
2011-04-21 10:25:00,38.0,38.0,37.92,37.92,29200.0,32.3978,32.3978,32.3296,32.3296,29200.0
2011-04-21 10:30:00,37.92,37.93,37.86,37.86,4600.0,32.3296,32.3381,32.2784,32.2784,4600.0
2011-04-21 10:35:00,37.85,37.89,37.84,37.86,5300.0,32.2699,32.304,32.2614,32.2784,5300.0
2011-04-21 10:40:00,37.86,37.9,37.85,37.9,4300.0,32.2784,32.3125,32.2699,32.3125,4300.0
2011-04-21 10:45:00,37.9,37.92,37.87,37.89,3900.0,32.3125,32.3296,32.287,32.304,3900.0
2011-04-21 10:50:00,37.9,37.91,37.86,37.91,4300.0,32.3125,32.3211,32.2784,32.3211,4300.0
2011-04-21 10:55:00,37.93,37.94,37.91,37.92,2400.0,32.3381,32.3466,32.3211,32.3296,2400.0
2011-04-21 11:00:00,37.92,37.96,37.91,37.95,7600.0,32.3296,32.3637,32.3211,32.3552,7600.0
2011-04-21 11:05:00,37.95,37.95,37.92,37.93,1900.0,32.3552,32.3552,32.3296,32.3381,1900.0
2011-04-21 11:10:00,37.94,37.95,37.92,37.94,4000.0,32.3466,32.3552,32.3296,32.3466,4000.0
2011-04-21 11:15:00,37.92,37.99,37.91,37.98,11000.0,32.3296,32.3893,32.3211,32.3807,11000.0
2011-04-21 11:20:00,37.99,38.03,37.98,38.03,16700.0,32.3893,32.4234,32.3807,32.4234,16700.0
2011-04-21 11:25:00,38.03,38.04,38.01,38.03,5500.0,32.4234,32.4319,32.4063,32.4234,5500.0
2011-04-21 11:30:00,38.02,38.03,37.95,37.95,13900.0,32.4148,32.4234,32.3552,32.3552,13900.0
2011-04-21 11:35:00,37.95,37.98,37.95,37.97,2200.0,32.3552,32.3807,32.3552,32.3722,2200.0
2011-04-21 11:40:00,37.97,37.97,37.95,37.95,1700.0,32.3722,32.3722,32.3552,32.3552,1700.0
2011-04-21 11:45:00,37.94,37.95,37.92,37.95,2100.0,32.3466,32.3552,32.3296,32.3552,2100.0
2011-04-21 11:50:00,37.95,37.95,37.92,37.94,7300.0,32.3552,32.3552,32.3296,32.3466,7300.0
2011-04-21 11:55:00,37.93,37.96,37.92,37.95,2200.0,32.3381,32.3637,32.3296,32.3552,2200.0
2011-04-21 12:00:00,37.95,37.95,37.91,37.94,3800.0,32.3552,32.3552,32.3211,32.3466,3800.0
2011-04-21 12:05:00,37.94,37.95,37.93,37.94,2600.0,32.3466,32.3552,32.3381,32.3466,2600.0
2011-04-21 12:10:00,37.95,37.98,37.95,37.96,2900.0,32.3552,32.3807,32.3552,32.3637,2900.0
2011-04-21 12:15:00,37.96,37.97,37.95,37.95,1800.0,32.3637,32.3722,32.3552,32.3552,1800.0
2011-04-21 12:20:00,37.97,37.98,37.96,37.98,1800.0,32.3722,32.3807,32.3637,32.3807,1800.0
2011-04-21 12:25:00,37.97,37.97,37.95,37.96,2000.0,32.3722,32.3722,32.3552,32.3637,2000.0
2011-04-21 12:30:00,37.96,37.96,37.93,37.93,1400.0,32.3637,32.3637,32.3381,32.3381,1400.0
2011-04-21 12:35:00,37.93,37.93,37.91,37.92,2300.0,32.3381,32.3381,32.3211,32.3296,2300.0
2011-04-21 12:40:00,37.91,37.95,37.91,37.93,2900.0,32.3211,32.3552,32.3211,32.3381,2900.0
2011-04-21 12:45:00,37.92,37.93,37.91,37.91,1500.0,32.3296,32.3381,32.3211,32.3211,1500.0
2011-04-21 12:50:00,37.92,37.92,37.9,37.9,800.0,32.3296,32.3296,32.3125,32.3125,800.0
2011-04-21 12:55:00,37.9,37.9,37.88,37.88,2100.0,32.3125,32.3125,32.2955,32.2955,2100.0
2011-04-21 13:00:00,37.88,37.9,37.88,37.88,2300.0,32.2955,32.3125,32.2955,32.2955,2300.0
2011-04-21 13:05:00,37.89,37.89,37.87,37.89,1200.0,32.304,32.304,32.287,32.304,1200.0
2011-04-21 13:10:00,37.9,37.92,37.89,37.91,1900.0,32.3125,32.3296,32.304,32.3211,1900.0
2011-04-21 13:15:00,37.91,37.94,37.91,37.93,2300.0,32.3211,32.3466,32.3211,32.3381,2300.0
2011-04-21 13:20:00,37.93,37.93,37.92,37.92,600.0,32.3381,32.3381,32.3296,32.3296,600.0
2011-04-21 13:25:00,37.92,37.93,37.92,37.92,300.0,32.3296,32.3381,32.3296,32.3296,300.0
2011-04-21 13:30:00,37.92,37.92,37.9,37.9,3500.0,32.3296,32.3296,32.3125,32.3125,3500.0
2011-04-21 13:35:00,37.9,37.9,37.88,37.88,600.0,32.3125,32.3125,32.2955,32.2955,600.0
2011-04-21 13:40:00,37.88,37.91,37.88,37.89,2700.0,32.2955,32.3211,32.2955,32.304,2700.0
2011-04-21 13:45:00,37.9,37.91,37.89,37.91,1400.0,32.3125,32.3211,32.304,32.3211,1400.0
2011-04-21 13:50:00,37.92,37.94,37.9,37.94,3600.0,32.3296,32.3466,32.3125,32.3466,3600.0
2011-04-21 13:55:00,37.94,37.96,37.93,37.94,2300.0,32.3466,32.3637,32.3381,32.3466,2300.0
2011-04-21 14:00:00,37.94,37.95,37.93,37.94,2300.0,32.3466,32.3552,32.3381,32.3466,2300.0
2011-04-21 14:05:00,37.94,37.94,37.93,37.94,1600.0,32.3466,32.3466,32.3381,32.3466,1600.0
2011-04-21 14:10:00,37.95,37.96,37.94,37.96,1800.0,32.3552,32.3637,32.3466,32.3637,1800.0
2011-04-21 14:15:00,37.97,37.97,37.94,37.96,3000.0,32.3722,32.3722,32.3466,32.3637,3000.0
2011-04-21 14:20:00,37.97,38.01,37.96,37.98,14700.0,32.3722,32.4063,32.3637,32.3807,14700.0
2011-04-21 14:25:00,37.98,38.0,37.98,37.98,2600.0,32.3807,32.3978,32.3807,32.3807,2600.0
2011-04-21 14:30:00,37.98,37.98,37.95,37.96,3100.0,32.3807,32.3807,32.3552,32.3637,3100.0
2011-04-21 14:35:00,37.96,37.96,37.94,37.95,4400.0,32.3637,32.3637,32.3466,32.3552,4400.0
2011-04-21 14:40:00,37.95,37.95,37.93,37.93,5900.0,32.3552,32.3552,32.3381,32.3381,5900.0
2011-04-21 14:45:00,37.93,37.93,37.91,37.92,3700.0,32.3381,32.3381,32.3211,32.3296,3700.0
2011-04-21 14:50:00,37.92,37.92,37.89,37.92,5600.0,32.3296,32.3296,32.304,32.3296,5600.0
2011-04-21 14:55:00,37.91,37.92,37.88,37.89,6600.0,32.3211,32.3296,32.2955,32.304,6600.0
2011-04-21 15:00:00,37.89,37.9,37.89,37.89,35900.0,32.304,32.3125,32.304,32.304,35900.0
2011-04-21 15:05:00,37.89,37.92,37.89,37.9,5900.0,32.304,32.3296,32.304,32.3125,5900.0
2011-04-21 15:10:00,37.9,37.91,37.9,37.9,5200.0,32.3125,32.3211,32.3125,32.3125,5200.0
2011-04-21 15:15:00,37.89,37.89,37.87,37.87,7400.0,32.304,32.304,32.287,32.287,7400.0
2011-04-21 15:20:00,37.87,37.9,37.87,37.9,4400.0,32.287,32.3125,32.287,32.3125,4400.0
2011-04-21 15:25:00,37.89,37.9,37.89,37.89,2100.0,32.304,32.3125,32.304,32.304,2100.0
2011-04-21 15:30:00,37.9,37.9,37.89,37.89,2100.0,32.3125,32.3125,32.304,32.304,2100.0
2011-04-21 15:35:00,37.89,37.9,37.89,37.9,2500.0,32.304,32.3125,32.304,32.3125,2500.0
2011-04-21 15:40:00,37.9,37.92,37.88,37.89,13900.0,32.3125,32.3296,32.2955,32.304,13900.0
2011-04-21 15:45:00,37.89,37.94,37.88,37.94,51600.0,32.304,32.3466,32.2955,32.3466,51600.0
2011-04-21 15:50:00,37.93,37.95,37.93,37.94,5700.0,32.3381,32.3552,32.3381,32.3466,5700.0
2011-04-21 15:55:00,37.95,37.97,37.93,37.94,21400.0,32.3552,32.3722,32.3381,32.3466,21400.0
2011-04-25 09:30:00,37.92,37.96,37.85,37.94,7400.0,32.3296,32.3637,32.2699,32.3466,7400.0
2011-04-25 09:35:00,37.91,37.94,37.85,37.89,2800.0,32.3211,32.3466,32.2699,32.304,2800.0
2011-04-25 09:40:00,37.88,37.91,37.81,37.81,36200.0,32.2955,32.3211,32.2358,32.2358,36200.0
2011-04-25 09:45:00,37.81,37.9,37.81,37.84,6700.0,32.2358,32.3125,32.2358,32.2614,6700.0
2011-04-25 09:50:00,37.85,37.85,37.76,37.77,5000.0,32.2699,32.2699,32.1932,32.2017,5000.0
2011-04-25 09:55:00,37.77,37.91,37.77,37.89,9200.0,32.2017,32.3211,32.2017,32.304,9200.0
2011-04-25 10:00:00,37.87,37.93,37.84,37.85,9300.0,32.287,32.3381,32.2614,32.2699,9300.0
2011-04-25 10:05:00,37.84,37.84,37.77,37.8,3700.0,32.2614,32.2614,32.2017,32.2273,3700.0
2011-04-25 10:10:00,37.81,37.81,37.74,37.78,7500.0,32.2358,32.2358,32.1761,32.2102,7500.0
2011-04-25 10:15:00,37.79,37.84,37.78,37.79,3700.0,32.2188,32.2614,32.2102,32.2188,3700.0
2011-04-25 10:20:00,37.78,37.78,37.7,37.76,10300.0,32.2102,32.2102,32.142,32.1932,10300.0
2011-04-25 10:25:00,37.74,37.8,37.74,37.76,8000.0,32.1761,32.2273,32.1761,32.1932,8000.0
2011-04-25 10:30:00,37.74,37.79,37.74,37.79,2000.0,32.1761,32.2188,32.1761,32.2188,2000.0
2011-04-25 10:35:00,37.78,37.79,37.73,37.76,6500.0,32.2102,32.2188,32.1676,32.1932,6500.0
2011-04-25 10:40:00,37.75,37.77,37.73,37.73,3600.0,32.1847,32.2017,32.1676,32.1676,3600.0
2011-04-25 10:45:00,37.73,37.73,37.66,37.7,11700.0,32.1676,32.1676,32.1079,32.142,11700.0
2011-04-25 10:50:00,37.69,37.71,37.65,37.65,2500.0,32.1335,32.1506,32.0994,32.0994,2500.0
2011-04-25 10:55:00,37.66,37.66,37.62,37.63,5200.0,32.1079,32.1079,32.0738,32.0823,5200.0
2011-04-25 11:00:00,37.62,37.63,37.57,37.58,4900.0,32.0738,32.0823,32.0312,32.0397,4900.0
2011-04-25 11:05:00,37.57,37.58,37.51,37.52,6700.0,32.0312,32.0397,31.98,31.9886,6700.0
2011-04-25 11:10:00,37.52,37.55,37.5,37.53,3600.0,31.9886,32.0141,31.9715,31.9971,3600.0
2011-04-25 11:15:00,37.55,37.55,37.5,37.5,800.0,32.0141,32.0141,31.9715,31.9715,800.0
2011-04-25 11:20:00,37.51,37.51,37.48,37.48,3300.0,31.98,31.98,31.9545,31.9545,3300.0
2011-04-25 11:25:00,37.48,37.52,37.48,37.51,1900.0,31.9545,31.9886,31.9545,31.98,1900.0
2011-04-25 11:30:00,37.52,37.54,37.51,37.52,3100.0,31.9886,32.0056,31.98,31.9886,3100.0
2011-04-25 11:35:00,37.53,37.57,37.51,37.54,9500.0,31.9971,32.0312,31.98,32.0056,9500.0
2011-04-25 11:40:00,37.55,37.56,37.53,37.53,1300.0,32.0141,32.0227,31.9971,31.9971,1300.0
2011-04-25 11:45:00,37.53,37.55,37.52,37.54,7700.0,31.9971,32.0141,31.9886,32.0056,7700.0
2011-04-25 11:50:00,37.54,37.57,37.53,37.57,3200.0,32.0056,32.0312,31.9971,32.0312,3200.0
2011-04-25 11:55:00,37.57,37.6,37.57,37.6,1900.0,32.0312,32.0568,32.0312,32.0568,1900.0
2011-04-25 12:00:00,37.6,37.64,37.6,37.6,12900.0,32.0568,32.0909,32.0568,32.0568,12900.0
2011-04-25 12:05:00,37.61,37.61,37.57,37.57,1000.0,32.0653,32.0653,32.0312,32.0312,1000.0
2011-04-25 12:10:00,37.58,37.59,37.57,37.57,2500.0,32.0397,32.0482,32.0312,32.0312,2500.0
2011-04-25 12:15:00,37.57,37.57,37.57,37.57,400.0,32.0312,32.0312,32.0312,32.0312,400.0
2011-04-25 12:20:00,37.57,37.58,37.55,37.58,2400.0,32.0312,32.0397,32.0141,32.0397,2400.0
2011-04-25 12:25:00,37.58,37.6,37.57,37.59,5200.0,32.0397,32.0568,32.0312,32.0482,5200.0
2011-04-25 12:30:00,37.61,37.63,37.6,37.61,3800.0,32.0653,32.0823,32.0568,32.0653,3800.0
2011-04-25 12:35:00,37.62,37.64,37.6,37.6,5300.0,32.0738,32.0909,32.0568,32.0568,5300.0
2011-04-25 12:40:00,37.6,37.6,37.57,37.58,3800.0,32.0568,32.0568,32.0312,32.0397,3800.0
2011-04-25 12:45:00,37.59,37.6,37.57,37.59,6700.0,32.0482,32.0568,32.0312,32.0482,6700.0
2011-04-25 12:50:00,37.61,37.62,37.59,37.59,4100.0,32.0653,32.0738,32.0482,32.0482,4100.0
2011-04-25 12:55:00,37.59,37.6,37.58,37.6,2400.0,32.0482,32.0568,32.0397,32.0568,2400.0
2011-04-25 13:00:00,37.59,37.62,37.59,37.61,3100.0,32.0482,32.0738,32.0482,32.0653,3100.0
2011-04-25 13:05:00,37.61,37.61,37.6,37.61,1300.0,32.0653,32.0653,32.0568,32.0653,1300.0
2011-04-25 13:10:00,37.61,37.62,37.6,37.62,3000.0,32.0653,32.0738,32.0568,32.0738,3000.0
2011-04-25 13:15:00,37.61,37.64,37.61,37.64,2800.0,32.0653,32.0909,32.0653,32.0909,2800.0
2011-04-25 13:20:00,37.63,37.64,37.62,37.63,3000.0,32.0823,32.0909,32.0738,32.0823,3000.0
2011-04-25 13:25:00,37.64,37.66,37.64,37.65,2100.0,32.0909,32.1079,32.0909,32.0994,2100.0
2011-04-25 13:30:00,37.65,37.67,37.65,37.67,2100.0,32.0994,32.1164,32.0994,32.1164,2100.0
2011-04-25 13:35:00,37.66,37.71,37.66,37.7,4900.0,32.1079,32.1506,32.1079,32.142,4900.0
2011-04-25 13:40:00,37.69,37.71,37.69,37.71,2300.0,32.1335,32.1506,32.1335,32.1506,2300.0
2011-04-25 13:45:00,37.71,37.72,37.7,37.71,2200.0,32.1506,32.1591,32.142,32.1506,2200.0
2011-04-25 13:50:00,37.71,37.74,37.71,37.72,3700.0,32.1506,32.1761,32.1506,32.1591,3700.0
2011-04-25 13:55:00,37.73,37.73,37.67,37.68,10400.0,32.1676,32.1676,32.1164,32.125,10400.0
2011-04-25 14:00:00,37.69,37.71,37.68,37.71,4900.0,32.1335,32.1506,32.125,32.1506,4900.0
2011-04-25 14:05:00,37.71,37.73,37.69,37.7,7300.0,32.1506,32.1676,32.1335,32.142,7300.0
2011-04-25 14:10:00,37.68,37.7,37.68,37.7,6000.0,32.125,32.142,32.125,32.142,6000.0
2011-04-25 14:15:00,37.7,37.7,37.69,37.69,4600.0,32.142,32.142,32.1335,32.1335,4600.0
2011-04-25 14:20:00,37.69,37.7,37.67,37.7,4000.0,32.1335,32.142,32.1164,32.142,4000.0
2011-04-25 14:25:00,37.7,37.7,37.69,37.7,14000.0,32.142,32.142,32.1335,32.142,14000.0
2011-04-25 14:30:00,37.7,37.7,37.67,37.67,3100.0,32.142,32.142,32.1164,32.1164,3100.0
2011-04-25 14:35:00,37.68,37.69,37.68,37.68,2500.0,32.125,32.1335,32.125,32.125,2500.0
2011-04-25 14:40:00,37.68,37.69,37.66,37.67,3900.0,32.125,32.1335,32.1079,32.1164,3900.0
2011-04-25 14:45:00,37.68,37.68,37.66,37.68,4200.0,32.125,32.125,32.1079,32.125,4200.0
2011-04-25 14:50:00,37.68,37.7,37.66,37.7,4200.0,32.125,32.142,32.1079,32.142,4200.0
2011-04-25 14:55:00,37.7,37.7,37.69,37.69,5200.0,32.142,32.142,32.1335,32.1335,5200.0
2011-04-25 15:00:00,37.69,37.7,37.69,37.7,9800.0,32.1335,32.142,32.1335,32.142,9800.0
2011-04-25 15:05:00,37.7,37.7,37.68,37.68,9000.0,32.142,32.142,32.125,32.125,9000.0
2011-04-25 15:10:00,37.68,37.69,37.62,37.64,16000.0,32.125,32.1335,32.0738,32.0909,16000.0
2011-04-25 15:15:00,37.64,37.66,37.64,37.65,6100.0,32.0909,32.1079,32.0909,32.0994,6100.0
2011-04-25 15:20:00,37.66,37.66,37.64,37.66,8400.0,32.1079,32.1079,32.0909,32.1079,8400.0
2011-04-25 15:25:00,37.66,37.7,37.65,37.7,7700.0,32.1079,32.142,32.0994,32.142,7700.0
2011-04-25 15:30:00,37.69,37.71,37.69,37.71,9000.0,32.1335,32.1506,32.1335,32.1506,9000.0
2011-04-25 15:35:00,37.7,37.73,37.68,37.68,16100.0,32.142,32.1676,32.125,32.125,16100.0
2011-04-25 15:40:00,37.69,37.71,37.68,37.71,11000.0,32.1335,32.1506,32.125,32.1506,11000.0
2011-04-25 15:45:00,37.7,37.74,37.69,37.74,13600.0,32.142,32.1761,32.1335,32.1761,13600.0
2011-04-25 15:50:00,37.74,37.74,37.7,37.72,20300.0,32.1761,32.1761,32.142,32.1591,20300.0
2011-04-25 15:55:00,37.72,37.74,37.71,37.72,33600.0,32.1591,32.1761,32.1506,32.1591,33600.0
2011-04-26 09:30:00,37.9,37.95,37.78,37.95,4900.0,32.3125,32.3552,32.2102,32.3552,4900.0
2011-04-26 09:35:00,37.93,37.98,37.92,37.96,3400.0,32.3381,32.3807,32.3296,32.3637,3400.0
2011-04-26 09:40:00,37.94,37.95,37.89,37.92,5500.0,32.3466,32.3552,32.304,32.3296,5500.0
2011-04-26 09:45:00,37.93,37.97,37.9,37.97,4300.0,32.3381,32.3722,32.3125,32.3722,4300.0
2011-04-26 09:50:00,37.95,38.04,37.93,38.01,6600.0,32.3552,32.4319,32.3381,32.4063,6600.0
2011-04-26 09:55:00,38.03,38.03,37.95,37.95,4100.0,32.4234,32.4234,32.3552,32.3552,4100.0
2011-04-26 10:00:00,37.96,38.03,37.89,37.89,8500.0,32.3637,32.4234,32.304,32.304,8500.0
2011-04-26 10:05:00,37.88,37.88,37.79,37.84,8900.0,32.2955,32.2955,32.2188,32.2614,8900.0
2011-04-26 10:10:00,37.84,37.9,37.82,37.88,6100.0,32.2614,32.3125,32.2443,32.2955,6100.0
2011-04-26 10:15:00,37.87,37.89,37.85,37.88,6500.0,32.287,32.304,32.2699,32.2955,6500.0
2011-04-26 10:20:00,37.88,37.93,37.88,37.89,4700.0,32.2955,32.3381,32.2955,32.304,4700.0
2011-04-26 10:25:00,37.9,37.9,37.8,37.8,14900.0,32.3125,32.3125,32.2273,32.2273,14900.0
2011-04-26 10:30:00,37.81,37.83,37.79,37.83,13600.0,32.2358,32.2529,32.2188,32.2529,13600.0
2011-04-26 10:35:00,37.83,37.87,37.82,37.87,22500.0,32.2529,32.287,32.2443,32.287,22500.0
2011-04-26 10:40:00,37.87,37.96,37.87,37.96,3700.0,32.287,32.3637,32.287,32.3637,3700.0
2011-04-26 10:45:00,37.97,38.01,37.97,38.0,3700.0,32.3722,32.4063,32.3722,32.3978,3700.0
2011-04-26 10:50:00,38.0,38.01,38.0,38.0,1300.0,32.3978,32.4063,32.3978,32.3978,1300.0
2011-04-26 10:55:00,37.99,38.02,37.98,38.01,52300.0,32.3893,32.4148,32.3807,32.4063,52300.0
2011-04-26 11:00:00,38.01,38.02,38.0,38.02,1200.0,32.4063,32.4148,32.3978,32.4148,1200.0
2011-04-26 11:05:00,38.0,38.03,38.0,38.01,2600.0,32.3978,32.4234,32.3978,32.4063,2600.0
2011-04-26 11:10:00,38.01,38.02,38.01,38.02,3300.0,32.4063,32.4148,32.4063,32.4148,3300.0
2011-04-26 11:15:00,38.01,38.02,38.0,38.0,4600.0,32.4063,32.4148,32.3978,32.3978,4600.0
2011-04-26 11:20:00,38.0,38.02,37.99,38.02,3400.0,32.3978,32.4148,32.3893,32.4148,3400.0
2011-04-26 11:25:00,38.02,38.04,38.01,38.02,6400.0,32.4148,32.4319,32.4063,32.4148,6400.0
2011-04-26 11:30:00,38.01,38.03,38.01,38.03,6800.0,32.4063,32.4234,32.4063,32.4234,6800.0
2011-04-26 11:35:00,38.04,38.04,38.02,38.02,1500.0,32.4319,32.4319,32.4148,32.4148,1500.0
2011-04-26 11:40:00,38.02,38.04,38.02,38.04,2700.0,32.4148,32.4319,32.4148,32.4319,2700.0
2011-04-26 11:45:00,38.04,38.05,38.04,38.04,2400.0,32.4319,32.4404,32.4319,32.4319,2400.0
2011-04-26 11:50:00,38.05,38.11,38.05,38.09,4600.0,32.4404,32.4916,32.4404,32.4745,4600.0
2011-04-26 11:55:00,38.1,38.12,38.08,38.11,2400.0,32.4831,32.5001,32.466,32.4916,2400.0
2011-04-26 12:00:00,38.11,38.15,38.09,38.15,2300.0,32.4916,32.5257,32.4745,32.5257,2300.0
2011-04-26 12:05:00,38.14,38.16,38.12,38.13,1500.0,32.5172,32.5342,32.5001,32.5086,1500.0
2011-04-26 12:10:00,38.14,38.14,38.12,38.12,1500.0,32.5172,32.5172,32.5001,32.5001,1500.0
2011-04-26 12:15:00,38.12,38.13,38.1,38.1,1100.0,32.5001,32.5086,32.4831,32.4831,1100.0
2011-04-26 12:20:00,38.1,38.11,38.09,38.09,2100.0,32.4831,32.4916,32.4745,32.4745,2100.0
2011-04-26 12:25:00,38.08,38.08,38.04,38.04,2500.0,32.466,32.466,32.4319,32.4319,2500.0
2011-04-26 12:30:00,38.04,38.06,38.04,38.06,3100.0,32.4319,32.449,32.4319,32.449,3100.0
2011-04-26 12:35:00,38.05,38.07,38.03,38.03,1200.0,32.4404,32.4575,32.4234,32.4234,1200.0
2011-04-26 12:40:00,38.04,38.04,38.01,38.02,2400.0,32.4319,32.4319,32.4063,32.4148,2400.0
2011-04-26 12:45:00,38.02,38.02,38.0,38.0,1500.0,32.4148,32.4148,32.3978,32.3978,1500.0
2011-04-26 12:50:00,38.01,38.04,38.01,38.03,2300.0,32.4063,32.4319,32.4063,32.4234,2300.0
2011-04-26 12:55:00,38.02,38.02,37.99,38.0,2700.0,32.4148,32.4148,32.3893,32.3978,2700.0
2011-04-26 13:00:00,37.99,38.01,37.97,37.98,3900.0,32.3893,32.4063,32.3722,32.3807,3900.0
2011-04-26 13:05:00,37.98,37.98,37.95,37.96,2000.0,32.3807,32.3807,32.3552,32.3637,2000.0
2011-04-26 13:10:00,37.95,37.96,37.93,37.94,3100.0,32.3552,32.3637,32.3381,32.3466,3100.0
2011-04-26 13:15:00,37.95,37.95,37.92,37.92,5800.0,32.3552,32.3552,32.3296,32.3296,5800.0
2011-04-26 13:20:00,37.92,37.95,37.91,37.93,18300.0,32.3296,32.3552,32.3211,32.3381,18300.0
2011-04-26 13:25:00,37.93,37.93,37.9,37.9,4700.0,32.3381,32.3381,32.3125,32.3125,4700.0
2011-04-26 13:30:00,37.9,37.9,37.84,37.85,5400.0,32.3125,32.3125,32.2614,32.2699,5400.0
2011-04-26 13:35:00,37.85,37.91,37.84,37.91,19400.0,32.2699,32.3211,32.2614,32.3211,19400.0
2011-04-26 13:40:00,37.9,37.94,37.89,37.93,22500.0,32.3125,32.3466,32.304,32.3381,22500.0
2011-04-26 13:45:00,37.92,37.97,37.9,37.97,8100.0,32.3296,32.3722,32.3125,32.3722,8100.0
2011-04-26 13:50:00,37.98,37.98,37.96,37.96,2100.0,32.3807,32.3807,32.3637,32.3637,2100.0
2011-04-26 13:55:00,37.97,37.97,37.94,37.96,3600.0,32.3722,32.3722,32.3466,32.3637,3600.0
2011-04-26 14:00:00,37.94,37.96,37.92,37.94,5200.0,32.3466,32.3637,32.3296,32.3466,5200.0
2011-04-26 14:05:00,37.94,37.96,37.92,37.93,3500.0,32.3466,32.3637,32.3296,32.3381,3500.0
2011-04-26 14:10:00,37.93,37.95,37.92,37.95,2600.0,32.3381,32.3552,32.3296,32.3552,2600.0
2011-04-26 14:15:00,37.95,37.96,37.93,37.96,4600.0,32.3552,32.3637,32.3381,32.3637,4600.0
2011-04-26 14:20:00,37.93,37.94,37.92,37.92,3300.0,32.3381,32.3466,32.3296,32.3296,3300.0
2011-04-26 14:25:00,37.92,37.93,37.91,37.93,2400.0,32.3296,32.3381,32.3211,32.3381,2400.0
2011-04-26 14:30:00,37.92,37.92,37.88,37.91,5400.0,32.3296,32.3296,32.2955,32.3211,5400.0
2011-04-26 14:35:00,37.92,37.93,37.9,37.9,3500.0,32.3296,32.3381,32.3125,32.3125,3500.0
2011-04-26 14:40:00,37.91,37.91,37.89,37.9,2600.0,32.3211,32.3211,32.304,32.3125,2600.0
2011-04-26 14:45:00,37.89,37.91,37.88,37.89,4800.0,32.304,32.3211,32.2955,32.304,4800.0
2011-04-26 14:50:00,37.88,37.88,37.85,37.86,5100.0,32.2955,32.2955,32.2699,32.2784,5100.0
2011-04-26 14:55:00,37.86,37.89,37.85,37.86,8000.0,32.2784,32.304,32.2699,32.2784,8000.0
2011-04-26 15:00:00,37.86,37.94,37.85,37.94,6600.0,32.2784,32.3466,32.2699,32.3466,6600.0
2011-04-26 15:05:00,37.95,38.01,37.94,38.01,6300.0,32.3552,32.4063,32.3466,32.4063,6300.0
2011-04-26 15:10:00,38.01,38.05,38.0,38.05,5900.0,32.4063,32.4404,32.3978,32.4404,5900.0
2011-04-26 15:15:00,38.05,38.05,38.01,38.04,5100.0,32.4404,32.4404,32.4063,32.4319,5100.0
2011-04-26 15:20:00,38.04,38.04,37.98,37.99,6600.0,32.4319,32.4319,32.3807,32.3893,6600.0
2011-04-26 15:25:00,38.0,38.0,37.99,38.0,7900.0,32.3978,32.3978,32.3893,32.3978,7900.0
2011-04-26 15:30:00,38.0,38.0,37.99,37.99,5100.0,32.3978,32.3978,32.3893,32.3893,5100.0
2011-04-26 15:35:00,38.0,38.0,37.95,37.95,12200.0,32.3978,32.3978,32.3552,32.3552,12200.0
2011-04-26 15:40:00,37.95,37.99,37.95,37.99,11900.0,32.3552,32.3893,32.3552,32.3893,11900.0
2011-04-26 15:45:00,38.0,38.02,37.96,37.99,59100.0,32.3978,32.4148,32.3637,32.3893,59100.0
2011-04-26 15:50:00,37.98,38.0,37.96,37.99,15400.0,32.3807,32.3978,32.3637,32.3893,15400.0
2011-04-26 15:55:00,38.0,38.02,37.98,38.01,25000.0,32.3978,32.4148,32.3807,32.4063,25000.0
2011-04-27 09:30:00,38.05,38.05,37.76,37.94,7200.0,32.4404,32.4404,32.1932,32.3466,7200.0
2011-04-27 09:35:00,37.94,37.99,37.9,37.93,7000.0,32.3466,32.3893,32.3125,32.3381,7000.0
2011-04-27 09:40:00,37.93,37.99,37.93,37.96,3500.0,32.3381,32.3893,32.3381,32.3637,3500.0
2011-04-27 09:45:00,37.98,38.0,37.97,37.99,9600.0,32.3807,32.3978,32.3722,32.3893,9600.0
2011-04-27 09:50:00,38.0,38.01,37.97,38.0,10700.0,32.3978,32.4063,32.3722,32.3978,10700.0
2011-04-27 09:55:00,38.01,38.01,37.95,37.98,10800.0,32.4063,32.4063,32.3552,32.3807,10800.0
2011-04-27 10:00:00,37.96,37.98,37.96,37.98,4300.0,32.3637,32.3807,32.3637,32.3807,4300.0
2011-04-27 10:05:00,37.96,37.98,37.9,37.92,7700.0,32.3637,32.3807,32.3125,32.3296,7700.0
2011-04-27 10:10:00,37.92,37.97,37.91,37.97,4100.0,32.3296,32.3722,32.3211,32.3722,4100.0
2011-04-27 10:15:00,37.97,37.97,37.89,37.89,10700.0,32.3722,32.3722,32.304,32.304,10700.0
2011-04-27 10:20:00,37.89,37.93,37.86,37.9,10000.0,32.304,32.3381,32.2784,32.3125,10000.0
2011-04-27 10:25:00,37.9,37.93,37.86,37.89,12200.0,32.3125,32.3381,32.2784,32.304,12200.0
2011-04-27 10:30:00,37.89,37.89,37.87,37.89,5100.0,32.304,32.304,32.287,32.304,5100.0
2011-04-27 10:35:00,37.89,38.02,37.89,38.02,16000.0,32.304,32.4148,32.304,32.4148,16000.0
2011-04-27 10:40:00,38.02,38.03,37.95,37.99,11800.0,32.4148,32.4234,32.3552,32.3893,11800.0
2011-04-27 10:45:00,37.98,38.04,37.98,38.01,6800.0,32.3807,32.4319,32.3807,32.4063,6800.0
2011-04-27 10:50:00,38.0,38.02,38.0,38.0,2800.0,32.3978,32.4148,32.3978,32.3978,2800.0
2011-04-27 10:55:00,38.0,38.0,37.95,37.95,6500.0,32.3978,32.3978,32.3552,32.3552,6500.0
2011-04-27 11:00:00,37.95,37.96,37.92,37.94,7900.0,32.3552,32.3637,32.3296,32.3466,7900.0
2011-04-27 11:05:00,37.94,37.97,37.94,37.95,4200.0,32.3466,32.3722,32.3466,32.3552,4200.0
2011-04-27 11:10:00,37.95,37.95,37.92,37.95,2500.0,32.3552,32.3552,32.3296,32.3552,2500.0
2011-04-27 11:15:00,37.94,37.95,37.9,37.92,5100.0,32.3466,32.3552,32.3125,32.3296,5100.0
2011-04-27 11:20:00,37.94,37.95,37.92,37.94,2200.0,32.3466,32.3552,32.3296,32.3466,2200.0
2011-04-27 11:25:00,37.94,37.95,37.94,37.95,1500.0,32.3466,32.3552,32.3466,32.3552,1500.0
2011-04-27 11:30:00,37.95,37.97,37.94,37.96,7500.0,32.3552,32.3722,32.3466,32.3637,7500.0
2011-04-27 11:35:00,37.96,37.96,37.92,37.94,2100.0,32.3637,32.3637,32.3296,32.3466,2100.0
2011-04-27 11:40:00,37.94,37.95,37.93,37.94,2200.0,32.3466,32.3552,32.3381,32.3466,2200.0
2011-04-27 11:45:00,37.94,37.95,37.93,37.95,3600.0,32.3466,32.3552,32.3381,32.3552,3600.0
2011-04-27 11:50:00,37.95,37.96,37.94,37.96,2200.0,32.3552,32.3637,32.3466,32.3637,2200.0
2011-04-27 11:55:00,37.96,37.96,37.91,37.92,2200.0,32.3637,32.3637,32.3211,32.3296,2200.0
2011-04-27 12:00:00,37.91,37.96,37.91,37.92,4300.0,32.3211,32.3637,32.3211,32.3296,4300.0
2011-04-27 12:05:00,37.91,37.91,37.89,37.9,1500.0,32.3211,32.3211,32.304,32.3125,1500.0
2011-04-27 12:10:00,37.9,37.91,37.88,37.9,2300.0,32.3125,32.3211,32.2955,32.3125,2300.0
2011-04-27 12:15:00,37.9,37.9,37.87,37.88,2500.0,32.3125,32.3125,32.287,32.2955,2500.0
2011-04-27 12:20:00,37.88,37.92,37.88,37.91,4200.0,32.2955,32.3296,32.2955,32.3211,4200.0
2011-04-27 12:25:00,37.92,37.95,37.9,37.9,5500.0,32.3296,32.3552,32.3125,32.3125,5500.0
2011-04-27 12:30:00,37.91,37.91,37.83,37.88,8500.0,32.3211,32.3211,32.2529,32.2955,8500.0
2011-04-27 12:35:00,37.88,37.98,37.86,37.94,11000.0,32.2955,32.3807,32.2784,32.3466,11000.0
2011-04-27 12:40:00,37.94,37.94,37.9,37.94,7300.0,32.3466,32.3466,32.3125,32.3466,7300.0
2011-04-27 12:45:00,37.94,37.96,37.91,37.95,5000.0,32.3466,32.3637,32.3211,32.3552,5000.0
2011-04-27 12:50:00,37.95,37.98,37.94,37.95,4200.0,32.3552,32.3807,32.3466,32.3552,4200.0
2011-04-27 12:55:00,37.95,37.98,37.95,37.98,6900.0,32.3552,32.3807,32.3552,32.3807,6900.0
2011-04-27 13:00:00,37.97,38.0,37.97,37.99,3400.0,32.3722,32.3978,32.3722,32.3893,3400.0
2011-04-27 13:05:00,38.0,38.01,37.99,37.99,3300.0,32.3978,32.4063,32.3893,32.3893,3300.0
2011-04-27 13:10:00,38.0,38.01,37.98,38.0,7100.0,32.3978,32.4063,32.3807,32.3978,7100.0
2011-04-27 13:15:00,38.0,38.02,38.0,38.01,13200.0,32.3978,32.4148,32.3978,32.4063,13200.0
2011-04-27 13:20:00,38.01,38.02,37.99,38.0,2800.0,32.4063,32.4148,32.3893,32.3978,2800.0
2011-04-27 13:25:00,38.0,38.01,37.97,37.99,4500.0,32.3978,32.4063,32.3722,32.3893,4500.0
2011-04-27 13:30:00,37.98,38.0,37.96,37.99,18100.0,32.3807,32.3978,32.3637,32.3893,18100.0
2011-04-27 13:35:00,37.98,38.0,37.97,38.0,3700.0,32.3807,32.3978,32.3722,32.3978,3700.0
2011-04-27 13:40:00,38.0,38.0,37.99,38.0,2000.0,32.3978,32.3978,32.3893,32.3978,2000.0
2011-04-27 13:45:00,37.99,38.01,37.97,37.98,10000.0,32.3893,32.4063,32.3722,32.3807,10000.0
2011-04-27 13:50:00,37.99,38.01,37.97,37.97,2300.0,32.3893,32.4063,32.3722,32.3722,2300.0
2011-04-27 13:55:00,37.98,37.99,37.96,37.99,2700.0,32.3807,32.3893,32.3637,32.3893,2700.0
2011-04-27 14:00:00,38.0,38.0,37.93,37.95,5800.0,32.3978,32.3978,32.3381,32.3552,5800.0
2011-04-27 14:05:00,37.96,37.96,37.91,37.91,3200.0,32.3637,32.3637,32.3211,32.3211,3200.0
2011-04-27 14:10:00,37.92,37.94,37.87,37.87,4200.0,32.3296,32.3466,32.287,32.287,4200.0
2011-04-27 14:15:00,37.87,37.87,37.8,37.8,12800.0,32.287,32.287,32.2273,32.2273,12800.0
2011-04-27 14:20:00,37.8,37.84,37.79,37.84,8200.0,32.2273,32.2614,32.2188,32.2614,8200.0
2011-04-27 14:25:00,37.85,37.86,37.83,37.84,4000.0,32.2699,32.2784,32.2529,32.2614,4000.0
2011-04-27 14:30:00,37.83,37.85,37.78,37.78,12800.0,32.2529,32.2699,32.2102,32.2102,12800.0
2011-04-27 14:35:00,37.79,37.79,37.75,37.78,9800.0,32.2188,32.2188,32.1847,32.2102,9800.0
2011-04-27 14:40:00,37.78,37.79,37.76,37.76,4200.0,32.2102,32.2188,32.1932,32.1932,4200.0
2011-04-27 14:45:00,37.77,37.78,37.76,37.76,4700.0,32.2017,32.2102,32.1932,32.1932,4700.0
2011-04-27 14:50:00,37.76,37.85,37.76,37.84,6000.0,32.1932,32.2699,32.1932,32.2614,6000.0
2011-04-27 14:55:00,37.83,37.83,37.8,37.82,11200.0,32.2529,32.2529,32.2273,32.2443,11200.0
2011-04-27 15:00:00,37.82,37.82,37.72,37.73,39700.0,32.2443,32.2443,32.1591,32.1676,39700.0
2011-04-27 15:05:00,37.73,37.76,37.73,37.74,10300.0,32.1676,32.1932,32.1676,32.1761,10300.0
2011-04-27 15:10:00,37.75,37.76,37.7,37.7,18200.0,32.1847,32.1932,32.142,32.142,18200.0
2011-04-27 15:15:00,37.71,37.71,37.69,37.7,16000.0,32.1506,32.1506,32.1335,32.142,16000.0
2011-04-27 15:20:00,37.7,37.71,37.69,37.7,14800.0,32.142,32.1506,32.1335,32.142,14800.0
2011-04-27 15:25:00,37.71,37.72,37.7,37.7,23100.0,32.1506,32.1591,32.142,32.142,23100.0
2011-04-27 15:30:00,37.71,37.72,37.7,37.71,21700.0,32.1506,32.1591,32.142,32.1506,21700.0
2011-04-27 15:35:00,37.71,37.72,37.68,37.68,37100.0,32.1506,32.1591,32.125,32.125,37100.0
2011-04-27 15:40:00,37.68,37.7,37.67,37.68,26000.0,32.125,32.142,32.1164,32.125,26000.0
2011-04-27 15:45:00,37.69,37.7,37.64,37.65,63000.0,32.1335,32.142,32.0909,32.0994,63000.0
2011-04-27 15:50:00,37.65,37.65,37.55,37.57,82600.0,32.0994,32.0994,32.0141,32.0312,82600.0
2011-04-27 15:55:00,37.57,37.66,37.55,37.62,97900.0,32.0312,32.1079,32.0141,32.0738,97900.0
2011-04-28 09:30:00,37.65,37.65,37.37,37.49,17100.0,32.0994,32.0994,31.8607,31.963,17100.0
2011-04-28 09:35:00,37.5,37.51,37.45,37.51,3500.0,31.9715,31.98,31.9289,31.98,3500.0
2011-04-28 09:40:00,37.48,37.58,37.48,37.56,6300.0,31.9545,32.0397,31.9545,32.0227,6300.0
2011-04-28 09:45:00,37.56,37.57,37.49,37.5,8200.0,32.0227,32.0312,31.963,31.9715,8200.0
2011-04-28 09:50:00,37.49,37.51,37.45,37.47,9300.0,31.963,31.98,31.9289,31.9459,9300.0
2011-04-28 09:55:00,37.48,37.51,37.42,37.48,5800.0,31.9545,31.98,31.9033,31.9545,5800.0
2011-04-28 10:00:00,37.42,37.42,37.36,37.42,7200.0,31.9033,31.9033,31.8522,31.9033,7200.0
2011-04-28 10:05:00,37.41,37.49,37.41,37.48,6700.0,31.8948,31.963,31.8948,31.9545,6700.0
2011-04-28 10:10:00,37.49,37.5,37.47,37.48,3400.0,31.963,31.9715,31.9459,31.9545,3400.0
2011-04-28 10:15:00,37.49,37.5,37.43,37.48,4600.0,31.963,31.9715,31.9118,31.9545,4600.0
2011-04-28 10:20:00,37.48,37.48,37.44,37.48,5000.0,31.9545,31.9545,31.9204,31.9545,5000.0
2011-04-28 10:25:00,37.48,37.55,37.47,37.54,5800.0,31.9545,32.0141,31.9459,32.0056,5800.0
2011-04-28 10:30:00,37.55,37.57,37.53,37.54,3600.0,32.0141,32.0312,31.9971,32.0056,3600.0
2011-04-28 10:35:00,37.55,37.58,37.55,37.57,4600.0,32.0141,32.0397,32.0141,32.0312,4600.0
2011-04-28 10:40:00,37.57,37.6,37.56,37.59,3300.0,32.0312,32.0568,32.0227,32.0482,3300.0
2011-04-28 10:45:00,37.6,37.6,37.58,37.6,5400.0,32.0568,32.0568,32.0397,32.0568,5400.0
2011-04-28 10:50:00,37.58,37.6,37.56,37.56,1700.0,32.0397,32.0568,32.0227,32.0227,1700.0
2011-04-28 10:55:00,37.56,37.57,37.55,37.56,5300.0,32.0227,32.0312,32.0141,32.0227,5300.0
2011-04-28 11:00:00,37.56,37.58,37.55,37.57,4700.0,32.0227,32.0397,32.0141,32.0312,4700.0
2011-04-28 11:05:00,37.57,37.58,37.54,37.54,4700.0,32.0312,32.0397,32.0056,32.0056,4700.0
2011-04-28 11:10:00,37.54,37.55,37.51,37.52,3200.0,32.0056,32.0141,31.98,31.9886,3200.0
2011-04-28 11:15:00,37.51,37.51,37.42,37.42,5500.0,31.98,31.98,31.9033,31.9033,5500.0
2011-04-28 11:20:00,37.43,37.48,37.41,37.46,7300.0,31.9118,31.9545,31.8948,31.9374,7300.0
2011-04-28 11:25:00,37.47,37.49,37.46,37.48,2600.0,31.9459,31.963,31.9374,31.9545,2600.0
2011-04-28 11:30:00,37.47,37.49,37.46,37.47,6500.0,31.9459,31.963,31.9374,31.9459,6500.0
2011-04-28 11:35:00,37.47,37.5,37.44,37.44,5300.0,31.9459,31.9715,31.9204,31.9204,5300.0
2011-04-28 11:40:00,37.44,37.46,37.43,37.46,4500.0,31.9204,31.9374,31.9118,31.9374,4500.0
2011-04-28 11:45:00,37.45,37.46,37.45,37.46,4300.0,31.9289,31.9374,31.9289,31.9374,4300.0
2011-04-28 11:50:00,37.45,37.48,37.45,37.48,4400.0,31.9289,31.9545,31.9289,31.9545,4400.0
2011-04-28 11:55:00,37.47,37.48,37.46,37.47,1700.0,31.9459,31.9545,31.9374,31.9459,1700.0
2011-04-28 12:00:00,37.48,37.51,37.47,37.5,4200.0,31.9545,31.98,31.9459,31.9715,4200.0
2011-04-28 12:05:00,37.5,37.53,37.5,37.53,2000.0,31.9715,31.9971,31.9715,31.9971,2000.0
2011-04-28 12:10:00,37.53,37.56,37.53,37.56,2500.0,31.9971,32.0227,31.9971,32.0227,2500.0
2011-04-28 12:15:00,37.56,37.57,37.55,37.55,2400.0,32.0227,32.0312,32.0141,32.0141,2400.0
2011-04-28 12:20:00,37.56,37.56,37.55,37.56,1800.0,32.0227,32.0227,32.0141,32.0227,1800.0
2011-04-28 12:25:00,37.56,37.58,37.55,37.57,3800.0,32.0227,32.0397,32.0141,32.0312,3800.0
2011-04-28 12:30:00,37.57,37.57,37.53,37.54,4800.0,32.0312,32.0312,31.9971,32.0056,4800.0
2011-04-28 12:35:00,37.54,37.56,37.54,37.56,1500.0,32.0056,32.0227,32.0056,32.0227,1500.0
2011-04-28 12:40:00,37.57,37.58,37.56,37.57,2900.0,32.0312,32.0397,32.0227,32.0312,2900.0
2011-04-28 12:45:00,37.57,37.58,37.56,37.57,3000.0,32.0312,32.0397,32.0227,32.0312,3000.0
2011-04-28 12:50:00,37.57,37.58,37.56,37.57,4500.0,32.0312,32.0397,32.0227,32.0312,4500.0
2011-04-28 12:55:00,37.58,37.58,37.57,37.57,3100.0,32.0397,32.0397,32.0312,32.0312,3100.0
2011-04-28 13:00:00,37.57,37.59,37.56,37.57,6400.0,32.0312,32.0482,32.0227,32.0312,6400.0
2011-04-28 13:05:00,37.57,37.57,37.53,37.53,2700.0,32.0312,32.0312,31.9971,31.9971,2700.0
2011-04-28 13:10:00,37.53,37.54,37.49,37.5,5700.0,31.9971,32.0056,31.963,31.9715,5700.0
2011-04-28 13:15:00,37.5,37.52,37.5,37.51,1900.0,31.9715,31.9886,31.9715,31.98,1900.0
2011-04-28 13:20:00,37.51,37.52,37.5,37.52,1400.0,31.98,31.9886,31.9715,31.9886,1400.0
2011-04-28 13:25:00,37.52,37.55,37.5,37.54,4700.0,31.9886,32.0141,31.9715,32.0056,4700.0
2011-04-28 13:30:00,37.54,37.57,37.53,37.57,2200.0,32.0056,32.0312,31.9971,32.0312,2200.0
2011-04-28 13:35:00,37.57,37.57,37.52,37.54,5900.0,32.0312,32.0312,31.9886,32.0056,5900.0
2011-04-28 13:40:00,37.53,37.54,37.52,37.52,3600.0,31.9971,32.0056,31.9886,31.9886,3600.0
2011-04-28 13:45:00,37.53,37.53,37.42,37.48,12600.0,31.9971,31.9971,31.9033,31.9545,12600.0
2011-04-28 13:50:00,37.48,37.48,37.44,37.47,3400.0,31.9545,31.9545,31.9204,31.9459,3400.0
2011-04-28 13:55:00,37.47,37.51,37.47,37.5,2800.0,31.9459,31.98,31.9459,31.9715,2800.0
2011-04-28 14:00:00,37.5,37.52,37.49,37.51,5100.0,31.9715,31.9886,31.963,31.98,5100.0
2011-04-28 14:05:00,37.52,37.54,37.51,37.52,4600.0,31.9886,32.0056,31.98,31.9886,4600.0
2011-04-28 14:10:00,37.53,37.55,37.52,37.55,3700.0,31.9971,32.0141,31.9886,32.0141,3700.0
2011-04-28 14:15:00,37.56,37.58,37.55,37.58,5100.0,32.0227,32.0397,32.0141,32.0397,5100.0
2011-04-28 14:20:00,37.58,37.58,37.56,37.56,4600.0,32.0397,32.0397,32.0227,32.0227,4600.0
2011-04-28 14:25:00,37.56,37.56,37.55,37.55,1600.0,32.0227,32.0227,32.0141,32.0141,1600.0
2011-04-28 14:30:00,37.55,37.56,37.53,37.53,7500.0,32.0141,32.0227,31.9971,31.9971,7500.0
2011-04-28 14:35:00,37.53,37.54,37.52,37.52,3200.0,31.9971,32.0056,31.9886,31.9886,3200.0
2011-04-28 14:40:00,37.52,37.52,37.49,37.49,7100.0,31.9886,31.9886,31.963,31.963,7100.0
2011-04-28 14:45:00,37.5,37.51,37.48,37.48,7100.0,31.9715,31.98,31.9545,31.9545,7100.0
2011-04-28 14:50:00,37.48,37.51,37.47,37.5,8500.0,31.9545,31.98,31.9459,31.9715,8500.0
2011-04-28 14:55:00,37.5,37.51,37.49,37.5,6200.0,31.9715,31.98,31.963,31.9715,6200.0
2011-04-28 15:00:00,37.51,37.51,37.47,37.48,5200.0,31.98,31.98,31.9459,31.9545,5200.0
2011-04-28 15:05:00,37.48,37.55,37.48,37.53,9700.0,31.9545,32.0141,31.9545,31.9971,9700.0
2011-04-28 15:10:00,37.53,37.61,37.53,37.6,19700.0,31.9971,32.0653,31.9971,32.0568,19700.0
2011-04-28 15:15:00,37.6,37.66,37.6,37.65,36700.0,32.0568,32.1079,32.0568,32.0994,36700.0
2011-04-28 15:20:00,37.66,37.66,37.65,37.66,18100.0,32.1079,32.1079,32.0994,32.1079,18100.0
2011-04-28 15:25:00,37.65,37.71,37.64,37.7,37200.0,32.0994,32.1506,32.0909,32.142,37200.0
2011-04-28 15:30:00,37.7,37.76,37.68,37.73,31300.0,32.142,32.1932,32.125,32.1676,31300.0
2011-04-28 15:35:00,37.72,37.73,37.7,37.71,11800.0,32.1591,32.1676,32.142,32.1506,11800.0
2011-04-28 15:40:00,37.71,37.77,37.71,37.77,17500.0,32.1506,32.2017,32.1506,32.2017,17500.0
2011-04-28 15:45:00,37.77,37.79,37.74,37.74,27600.0,32.2017,32.2188,32.1761,32.1761,27600.0
2011-04-28 15:50:00,37.74,37.77,37.71,37.72,33600.0,32.1761,32.2017,32.1506,32.1591,33600.0
2011-04-28 15:55:00,37.71,37.73,37.7,37.73,56500.0,32.1506,32.1676,32.142,32.1676,56500.0
2011-04-29 09:30:00,37.84,37.84,37.59,37.59,18500.0,32.2614,32.2614,32.0482,32.0482,18500.0
2011-04-29 09:35:00,37.59,37.64,37.56,37.57,7800.0,32.0482,32.0909,32.0227,32.0312,7800.0
2011-04-29 09:40:00,37.58,37.79,37.56,37.79,13900.0,32.0397,32.2188,32.0227,32.2188,13900.0
2011-04-29 09:45:00,37.78,37.84,37.77,37.77,8000.0,32.2102,32.2614,32.2017,32.2017,8000.0
2011-04-29 09:50:00,37.77,37.83,37.74,37.74,5100.0,32.2017,32.2529,32.1761,32.1761,5100.0
2011-04-29 09:55:00,37.73,37.74,37.59,37.59,12400.0,32.1676,32.1761,32.0482,32.0482,12400.0
2011-04-29 10:00:00,37.6,37.64,37.57,37.64,7300.0,32.0568,32.0909,32.0312,32.0909,7300.0
2011-04-29 10:05:00,37.66,37.68,37.6,37.61,4100.0,32.1079,32.125,32.0568,32.0653,4100.0
2011-04-29 10:10:00,37.61,37.63,37.59,37.61,5400.0,32.0653,32.0823,32.0482,32.0653,5400.0
2011-04-29 10:15:00,37.59,37.62,37.57,37.57,4100.0,32.0482,32.0738,32.0312,32.0312,4100.0
2011-04-29 10:20:00,37.58,37.58,37.56,37.57,1800.0,32.0397,32.0397,32.0227,32.0312,1800.0
2011-04-29 10:25:00,37.56,37.64,37.56,37.64,4100.0,32.0227,32.0909,32.0227,32.0909,4100.0
2011-04-29 10:30:00,37.63,37.63,37.62,37.62,2400.0,32.0823,32.0823,32.0738,32.0738,2400.0
2011-04-29 10:35:00,37.62,37.65,37.61,37.65,3500.0,32.0738,32.0994,32.0653,32.0994,3500.0
2011-04-29 10:40:00,37.64,37.65,37.63,37.64,1900.0,32.0909,32.0994,32.0823,32.0909,1900.0
2011-04-29 10:45:00,37.63,37.69,37.63,37.67,3500.0,32.0823,32.1335,32.0823,32.1164,3500.0
2011-04-29 10:50:00,37.69,37.69,37.67,37.67,1700.0,32.1335,32.1335,32.1164,32.1164,1700.0
2011-04-29 10:55:00,37.66,37.7,37.66,37.7,3500.0,32.1079,32.142,32.1079,32.142,3500.0
2011-04-29 11:00:00,37.7,37.73,37.7,37.73,1600.0,32.142,32.1676,32.142,32.1676,1600.0
2011-04-29 11:05:00,37.72,37.73,37.71,37.72,2000.0,32.1591,32.1676,32.1506,32.1591,2000.0
2011-04-29 11:10:00,37.72,37.73,37.71,37.71,1700.0,32.1591,32.1676,32.1506,32.1506,1700.0
2011-04-29 11:15:00,37.71,37.72,37.7,37.7,2200.0,32.1506,32.1591,32.142,32.142,2200.0
2011-04-29 11:20:00,37.69,37.71,37.69,37.71,700.0,32.1335,32.1506,32.1335,32.1506,700.0
2011-04-29 11:25:00,37.71,37.71,37.69,37.69,900.0,32.1506,32.1506,32.1335,32.1335,900.0
2011-04-29 11:30:00,37.69,37.69,37.66,37.68,1300.0,32.1335,32.1335,32.1079,32.125,1300.0
2011-04-29 11:35:00,37.67,37.67,37.65,37.66,1700.0,32.1164,32.1164,32.0994,32.1079,1700.0
2011-04-29 11:40:00,37.66,37.68,37.66,37.67,3500.0,32.1079,32.125,32.1079,32.1164,3500.0
2011-04-29 11:45:00,37.67,37.68,37.66,37.68,1700.0,32.1164,32.125,32.1079,32.125,1700.0
2011-04-29 11:50:00,37.69,37.69,37.65,37.68,1700.0,32.1335,32.1335,32.0994,32.125,1700.0
2011-04-29 11:55:00,37.68,37.68,37.63,37.63,3000.0,32.125,32.125,32.0823,32.0823,3000.0
2011-04-29 12:00:00,37.63,37.64,37.6,37.63,2300.0,32.0823,32.0909,32.0568,32.0823,2300.0
2011-04-29 12:05:00,37.62,37.63,37.62,37.63,2100.0,32.0738,32.0823,32.0738,32.0823,2100.0
2011-04-29 12:10:00,37.62,37.64,37.62,37.63,3000.0,32.0738,32.0909,32.0738,32.0823,3000.0
2011-04-29 12:15:00,37.63,37.65,37.61,37.65,3300.0,32.0823,32.0994,32.0653,32.0994,3300.0
2011-04-29 12:20:00,37.64,37.67,37.64,37.66,1900.0,32.0909,32.1164,32.0909,32.1079,1900.0
2011-04-29 12:25:00,37.67,37.68,37.64,37.65,11300.0,32.1164,32.125,32.0909,32.0994,11300.0
2011-04-29 12:30:00,37.65,37.69,37.65,37.69,2200.0,32.0994,32.1335,32.0994,32.1335,2200.0
2011-04-29 12:35:00,37.69,37.73,37.69,37.73,2800.0,32.1335,32.1676,32.1335,32.1676,2800.0
2011-04-29 12:40:00,37.74,37.74,37.72,37.72,900.0,32.1761,32.1761,32.1591,32.1591,900.0
2011-04-29 12:45:00,37.73,37.74,37.72,37.73,1800.0,32.1676,32.1761,32.1591,32.1676,1800.0
2011-04-29 12:50:00,37.72,37.73,37.7,37.71,2300.0,32.1591,32.1676,32.142,32.1506,2300.0
2011-04-29 12:55:00,37.71,37.71,37.68,37.68,1300.0,32.1506,32.1506,32.125,32.125,1300.0
2011-04-29 13:00:00,37.68,37.7,37.68,37.68,5100.0,32.125,32.142,32.125,32.125,5100.0
2011-04-29 13:05:00,37.68,37.68,37.66,37.66,2800.0,32.125,32.125,32.1079,32.1079,2800.0
2011-04-29 13:10:00,37.65,37.65,37.64,37.64,1100.0,32.0994,32.0994,32.0909,32.0909,1100.0
2011-04-29 13:15:00,37.64,37.64,37.63,37.63,2000.0,32.0909,32.0909,32.0823,32.0823,2000.0
2011-04-29 13:20:00,37.64,37.65,37.64,37.64,3500.0,32.0909,32.0994,32.0909,32.0909,3500.0
2011-04-29 13:25:00,37.64,37.65,37.64,37.65,1800.0,32.0909,32.0994,32.0909,32.0994,1800.0
2011-04-29 13:30:00,37.65,37.68,37.65,37.67,8500.0,32.0994,32.125,32.0994,32.1164,8500.0
2011-04-29 13:35:00,37.67,37.68,37.66,37.67,1200.0,32.1164,32.125,32.1079,32.1164,1200.0
2011-04-29 13:40:00,37.66,37.67,37.66,37.67,1700.0,32.1079,32.1164,32.1079,32.1164,1700.0
2011-04-29 13:45:00,37.67,37.67,37.64,37.65,2100.0,32.1164,32.1164,32.0909,32.0994,2100.0
2011-04-29 13:50:00,37.64,37.65,37.62,37.63,3200.0,32.0909,32.0994,32.0738,32.0823,3200.0
2011-04-29 13:55:00,37.63,37.64,37.63,37.64,3700.0,32.0823,32.0909,32.0823,32.0909,3700.0
2011-04-29 14:00:00,37.64,37.65,37.63,37.63,3500.0,32.0909,32.0994,32.0823,32.0823,3500.0
2011-04-29 14:05:00,37.63,37.64,37.63,37.64,1900.0,32.0823,32.0909,32.0823,32.0909,1900.0
2011-04-29 14:10:00,37.63,37.65,37.63,37.63,5100.0,32.0823,32.0994,32.0823,32.0823,5100.0
2011-04-29 14:15:00,37.63,37.64,37.62,37.63,2900.0,32.0823,32.0909,32.0738,32.0823,2900.0
2011-04-29 14:20:00,37.64,37.64,37.61,37.61,4200.0,32.0909,32.0909,32.0653,32.0653,4200.0
2011-04-29 14:25:00,37.61,37.62,37.61,37.61,2600.0,32.0653,32.0738,32.0653,32.0653,2600.0
2011-04-29 14:30:00,37.61,37.62,37.6,37.6,3600.0,32.0653,32.0738,32.0568,32.0568,3600.0
2011-04-29 14:35:00,37.59,37.59,37.57,37.58,7700.0,32.0482,32.0482,32.0312,32.0397,7700.0
2011-04-29 14:40:00,37.58,37.58,37.54,37.55,5000.0,32.0397,32.0397,32.0056,32.0141,5000.0
2011-04-29 14:45:00,37.55,37.56,37.55,37.56,4600.0,32.0141,32.0227,32.0141,32.0227,4600.0
2011-04-29 14:50:00,37.55,37.56,37.55,37.56,2000.0,32.0141,32.0227,32.0141,32.0227,2000.0
2011-04-29 14:55:00,37.55,37.56,37.53,37.53,5900.0,32.0141,32.0227,31.9971,31.9971,5900.0
2011-04-29 15:00:00,37.53,37.54,37.51,37.51,9700.0,31.9971,32.0056,31.98,31.98,9700.0
2011-04-29 15:05:00,37.51,37.55,37.51,37.55,5400.0,31.98,32.0141,31.98,32.0141,5400.0
2011-04-29 15:10:00,37.54,37.54,37.52,37.53,4100.0,32.0056,32.0056,31.9886,31.9971,4100.0
2011-04-29 15:15:00,37.52,37.53,37.52,37.52,4400.0,31.9886,31.9971,31.9886,31.9886,4400.0
2011-04-29 15:20:00,37.53,37.53,37.52,37.52,3500.0,31.9971,31.9971,31.9886,31.9886,3500.0
2011-04-29 15:25:00,37.53,37.53,37.51,37.51,6700.0,31.9971,31.9971,31.98,31.98,6700.0
2011-04-29 15:30:00,37.52,37.52,37.51,37.51,3600.0,31.9886,31.9886,31.98,31.98,3600.0
2011-04-29 15:35:00,37.52,37.52,37.47,37.48,15200.0,31.9886,31.9886,31.9459,31.9545,15200.0
2011-04-29 15:40:00,37.47,37.51,37.46,37.5,19700.0,31.9459,31.98,31.9374,31.9715,19700.0
2011-04-29 15:45:00,37.49,37.54,37.48,37.53,37300.0,31.963,32.0056,31.9545,31.9971,37300.0
2011-04-29 15:50:00,37.54,37.54,37.5,37.5,20200.0,32.0056,32.0056,31.9715,31.9715,20200.0
2011-04-29 15:55:00,37.51,37.56,37.49,37.55,69200.0,31.98,32.0227,31.963,32.0141,69200.0
2011-05-02 09:30:00,37.69,37.91,37.67,37.9,14300.0,32.1335,32.3211,32.1164,32.3125,14300.0
2011-05-02 09:35:00,37.91,37.91,37.83,37.86,14700.0,32.3211,32.3211,32.2529,32.2784,14700.0
2011-05-02 09:40:00,37.86,37.9,37.84,37.85,11400.0,32.2784,32.3125,32.2614,32.2699,11400.0
2011-05-02 09:45:00,37.86,37.9,37.84,37.85,9600.0,32.2784,32.3125,32.2614,32.2699,9600.0
2011-05-02 09:50:00,37.85,37.92,37.85,37.92,10700.0,32.2699,32.3296,32.2699,32.3296,10700.0
2011-05-02 09:55:00,37.91,37.91,37.85,37.86,7900.0,32.3211,32.3211,32.2699,32.2784,7900.0
2011-05-02 10:00:00,37.88,37.92,37.87,37.9,3500.0,32.2955,32.3296,32.287,32.3125,3500.0
2011-05-02 10:05:00,37.89,37.92,37.85,37.89,8300.0,32.304,32.3296,32.2699,32.304,8300.0
2011-05-02 10:10:00,37.9,37.93,37.9,37.92,2600.0,32.3125,32.3381,32.3125,32.3296,2600.0
2011-05-02 10:15:00,37.93,37.94,37.91,37.94,1900.0,32.3381,32.3466,32.3211,32.3466,1900.0
2011-05-02 10:20:00,37.93,37.97,37.93,37.97,3300.0,32.3381,32.3722,32.3381,32.3722,3300.0
2011-05-02 10:25:00,37.96,38.0,37.96,38.0,8200.0,32.3637,32.3978,32.3637,32.3978,8200.0
2011-05-02 10:30:00,37.99,38.06,37.99,38.05,60700.0,32.3893,32.449,32.3893,32.4404,60700.0
2011-05-02 10:35:00,38.05,38.06,38.03,38.05,20900.0,32.4404,32.449,32.4234,32.4404,20900.0
2011-05-02 10:40:00,38.05,38.08,38.04,38.08,5800.0,32.4404,32.466,32.4319,32.466,5800.0
2011-05-02 10:45:00,38.08,38.17,38.08,38.13,8700.0,32.466,32.5427,32.466,32.5086,8700.0
2011-05-02 10:50:00,38.12,38.15,38.12,38.15,4400.0,32.5001,32.5257,32.5001,32.5257,4400.0
2011-05-02 10:55:00,38.14,38.17,38.14,38.16,2300.0,32.5172,32.5427,32.5172,32.5342,2300.0
2011-05-02 11:00:00,38.15,38.15,38.1,38.11,4600.0,32.5257,32.5257,32.4831,32.4916,4600.0
2011-05-02 11:05:00,38.11,38.12,38.1,38.12,2700.0,32.4916,32.5001,32.4831,32.5001,2700.0
2011-05-02 11:10:00,38.12,38.12,38.1,38.1,2300.0,32.5001,32.5001,32.4831,32.4831,2300.0
2011-05-02 11:15:00,38.11,38.11,38.08,38.09,2900.0,32.4916,32.4916,32.466,32.4745,2900.0
2011-05-02 11:20:00,38.08,38.11,38.05,38.05,12000.0,32.466,32.4916,32.4404,32.4404,12000.0
2011-05-02 11:25:00,38.05,38.06,38.05,38.05,1300.0,32.4404,32.449,32.4404,32.4404,1300.0
2011-05-02 11:30:00,38.05,38.05,38.03,38.03,4100.0,32.4404,32.4404,32.4234,32.4234,4100.0
2011-05-02 11:35:00,38.03,38.06,38.03,38.05,9000.0,32.4234,32.449,32.4234,32.4404,9000.0
2011-05-02 11:40:00,38.06,38.07,38.03,38.04,4600.0,32.449,32.4575,32.4234,32.4319,4600.0
2011-05-02 11:45:00,38.04,38.04,38.01,38.02,5100.0,32.4319,32.4319,32.4063,32.4148,5100.0
2011-05-02 11:50:00,38.02,38.06,38.01,38.06,7300.0,32.4148,32.449,32.4063,32.449,7300.0
2011-05-02 11:55:00,38.06,38.09,38.05,38.08,4500.0,32.449,32.4745,32.4404,32.466,4500.0
2011-05-02 12:00:00,38.09,38.12,38.08,38.11,9600.0,32.4745,32.5001,32.466,32.4916,9600.0
2011-05-02 12:05:00,38.1,38.11,38.08,38.11,8300.0,32.4831,32.4916,32.466,32.4916,8300.0
2011-05-02 12:10:00,38.11,38.13,38.1,38.13,4400.0,32.4916,32.5086,32.4831,32.5086,4400.0
2011-05-02 12:15:00,38.11,38.11,38.09,38.09,5900.0,32.4916,32.4916,32.4745,32.4745,5900.0
2011-05-02 12:20:00,38.09,38.1,38.07,38.08,7200.0,32.4745,32.4831,32.4575,32.466,7200.0
2011-05-02 12:25:00,38.08,38.08,38.06,38.08,10500.0,32.466,32.466,32.449,32.466,10500.0
2011-05-02 12:30:00,38.08,38.12,38.07,38.12,16600.0,32.466,32.5001,32.4575,32.5001,16600.0
2011-05-02 12:35:00,38.12,38.13,38.09,38.09,4400.0,32.5001,32.5086,32.4745,32.4745,4400.0
2011-05-02 12:40:00,38.09,38.12,38.09,38.11,6300.0,32.4745,32.5001,32.4745,32.4916,6300.0
2011-05-02 12:45:00,38.1,38.1,38.09,38.1,2700.0,32.4831,32.4831,32.4745,32.4831,2700.0
2011-05-02 12:50:00,38.09,38.1,38.09,38.09,1600.0,32.4745,32.4831,32.4745,32.4745,1600.0
2011-05-02 12:55:00,38.1,38.11,38.09,38.1,8100.0,32.4831,32.4916,32.4745,32.4831,8100.0
2011-05-02 13:00:00,38.09,38.11,38.09,38.1,7700.0,32.4745,32.4916,32.4745,32.4831,7700.0
2011-05-02 13:05:00,38.09,38.11,38.09,38.1,6800.0,32.4745,32.4916,32.4745,32.4831,6800.0
2011-05-02 13:10:00,38.1,38.11,38.1,38.11,4400.0,32.4831,32.4916,32.4831,32.4916,4400.0
2011-05-02 13:15:00,38.11,38.15,38.11,38.14,9200.0,32.4916,32.5257,32.4916,32.5172,9200.0
2011-05-02 13:20:00,38.14,38.15,38.13,38.14,8100.0,32.5172,32.5257,32.5086,32.5172,8100.0
2011-05-02 13:25:00,38.15,38.19,38.15,38.17,35100.0,32.5257,32.5598,32.5257,32.5427,35100.0
2011-05-02 13:30:00,38.17,38.17,38.16,38.16,2400.0,32.5427,32.5427,32.5342,32.5342,2400.0
2011-05-02 13:35:00,38.17,38.17,38.16,38.17,4400.0,32.5427,32.5427,32.5342,32.5427,4400.0
2011-05-02 13:40:00,38.16,38.17,38.15,38.15,7600.0,32.5342,32.5427,32.5257,32.5257,7600.0
2011-05-02 13:45:00,38.14,38.14,38.13,38.14,2800.0,32.5172,32.5172,32.5086,32.5172,2800.0
2011-05-02 13:50:00,38.13,38.14,38.13,38.14,7000.0,32.5086,32.5172,32.5086,32.5172,7000.0
2011-05-02 13:55:00,38.14,38.14,38.13,38.13,6500.0,32.5172,32.5172,32.5086,32.5086,6500.0
2011-05-02 14:00:00,38.14,38.14,38.11,38.11,9900.0,32.5172,32.5172,32.4916,32.4916,9900.0
2011-05-02 14:05:00,38.12,38.14,38.12,38.13,15000.0,32.5001,32.5172,32.5001,32.5086,15000.0
2011-05-02 14:10:00,38.13,38.18,38.13,38.17,16200.0,32.5086,32.5513,32.5086,32.5427,16200.0
2011-05-02 14:15:00,38.17,38.23,38.17,38.23,6900.0,32.5427,32.5939,32.5427,32.5939,6900.0
2011-05-02 14:20:00,38.23,38.23,38.2,38.21,9300.0,32.5939,32.5939,32.5683,32.5768,9300.0
2011-05-02 14:25:00,38.22,38.22,38.16,38.2,14400.0,32.5854,32.5854,32.5342,32.5683,14400.0
2011-05-02 14:30:00,38.21,38.23,38.2,38.23,12600.0,32.5768,32.5939,32.5683,32.5939,12600.0
2011-05-02 14:35:00,38.23,38.25,38.23,38.25,6900.0,32.5939,32.6109,32.5939,32.6109,6900.0
2011-05-02 14:40:00,38.25,38.26,38.24,38.24,14600.0,32.6109,32.6195,32.6024,32.6024,14600.0
2011-05-02 14:45:00,38.25,38.27,38.24,38.24,10500.0,32.6109,32.628,32.6024,32.6024,10500.0
2011-05-02 14:50:00,38.24,38.24,38.23,38.23,11100.0,32.6024,32.6024,32.5939,32.5939,11100.0
2011-05-02 14:55:00,38.24,38.24,38.21,38.21,8900.0,32.6024,32.6024,32.5768,32.5768,8900.0
2011-05-02 15:00:00,38.21,38.24,38.21,38.24,12300.0,32.5768,32.6024,32.5768,32.6024,12300.0
2011-05-02 15:05:00,38.24,38.28,38.24,38.28,9000.0,32.6024,32.6365,32.6024,32.6365,9000.0
2011-05-02 15:10:00,38.28,38.31,38.27,38.29,10400.0,32.6365,32.6621,32.628,32.645,10400.0
2011-05-02 15:15:00,38.29,38.3,38.26,38.27,13000.0,32.645,32.6536,32.6195,32.628,13000.0
2011-05-02 15:20:00,38.26,38.29,38.26,38.29,12200.0,32.6195,32.645,32.6195,32.645,12200.0
2011-05-02 15:25:00,38.29,38.3,38.26,38.27,16200.0,32.645,32.6536,32.6195,32.628,16200.0
2011-05-02 15:30:00,38.27,38.28,38.26,38.28,12800.0,32.628,32.6365,32.6195,32.6365,12800.0
2011-05-02 15:35:00,38.29,38.29,38.25,38.26,21600.0,32.645,32.645,32.6109,32.6195,21600.0
2011-05-02 15:40:00,38.26,38.31,38.26,38.29,30700.0,32.6195,32.6621,32.6195,32.645,30700.0
2011-05-02 15:45:00,38.29,38.34,38.25,38.33,55400.0,32.645,32.6877,32.6109,32.6791,55400.0
2011-05-02 15:50:00,38.33,38.36,38.32,38.36,35400.0,32.6791,32.7047,32.6706,32.7047,35400.0
2011-05-02 15:55:00,38.36,38.39,38.34,38.37,160600.0,32.7047,32.7303,32.6877,32.7132,160600.0
2011-05-03 09:30:00,38.21,38.27,38.08,38.16,25000.0,32.5768,32.628,32.466,32.5342,25000.0
2011-05-03 09:35:00,38.15,38.22,38.15,38.19,8200.0,32.5257,32.5854,32.5257,32.5598,8200.0
2011-05-03 09:40:00,38.2,38.23,38.18,38.2,5600.0,32.5683,32.5939,32.5513,32.5683,5600.0
2011-05-03 09:45:00,38.2,38.24,38.16,38.2,9700.0,32.5683,32.6024,32.5342,32.5683,9700.0
2011-05-03 09:50:00,38.2,38.27,38.19,38.27,5900.0,32.5683,32.628,32.5598,32.628,5900.0
2011-05-03 09:55:00,38.26,38.29,38.25,38.26,10100.0,32.6195,32.645,32.6109,32.6195,10100.0
2011-05-03 10:00:00,38.26,38.28,38.19,38.2,32100.0,32.6195,32.6365,32.5598,32.5683,32100.0
2011-05-03 10:05:00,38.21,38.23,38.2,38.2,8100.0,32.5768,32.5939,32.5683,32.5683,8100.0
2011-05-03 10:10:00,38.2,38.25,38.18,38.25,9300.0,32.5683,32.6109,32.5513,32.6109,9300.0
2011-05-03 10:15:00,38.26,38.29,38.23,38.23,5500.0,32.6195,32.645,32.5939,32.5939,5500.0
2011-05-03 10:20:00,38.24,38.24,38.19,38.19,4000.0,32.6024,32.6024,32.5598,32.5598,4000.0
2011-05-03 10:25:00,38.19,38.21,38.19,38.2,3000.0,32.5598,32.5768,32.5598,32.5683,3000.0
2011-05-03 10:30:00,38.2,38.21,38.15,38.21,9800.0,32.5683,32.5768,32.5257,32.5768,9800.0
2011-05-03 10:35:00,38.21,38.22,38.2,38.2,3800.0,32.5768,32.5854,32.5683,32.5683,3800.0
2011-05-03 10:40:00,38.2,38.21,38.18,38.21,16000.0,32.5683,32.5768,32.5513,32.5768,16000.0
2011-05-03 10:45:00,38.21,38.21,38.18,38.21,10000.0,32.5768,32.5768,32.5513,32.5768,10000.0
2011-05-03 10:50:00,38.2,38.22,38.2,38.22,1700.0,32.5683,32.5854,32.5683,32.5854,1700.0
2011-05-03 10:55:00,38.22,38.23,38.18,38.2,5100.0,32.5854,32.5939,32.5513,32.5683,5100.0
2011-05-03 11:00:00,38.21,38.21,38.17,38.19,6400.0,32.5768,32.5768,32.5427,32.5598,6400.0
2011-05-03 11:05:00,38.19,38.2,38.17,38.19,7100.0,32.5598,32.5683,32.5427,32.5598,7100.0
2011-05-03 11:10:00,38.19,38.23,38.19,38.23,8000.0,32.5598,32.5939,32.5598,32.5939,8000.0
2011-05-03 11:15:00,38.22,38.27,38.22,38.27,4500.0,32.5854,32.628,32.5854,32.628,4500.0
2011-05-03 11:20:00,38.27,38.28,38.25,38.25,5600.0,32.628,32.6365,32.6109,32.6109,5600.0
2011-05-03 11:25:00,38.25,38.25,38.24,38.24,4700.0,32.6109,32.6109,32.6024,32.6024,4700.0
2011-05-03 11:30:00,38.24,38.24,38.21,38.21,3500.0,32.6024,32.6024,32.5768,32.5768,3500.0
2011-05-03 11:35:00,38.22,38.24,38.22,38.22,4500.0,32.5854,32.6024,32.5854,32.5854,4500.0
2011-05-03 11:40:00,38.23,38.25,38.22,38.25,5900.0,32.5939,32.6109,32.5854,32.6109,5900.0
2011-05-03 11:45:00,38.25,38.25,38.23,38.23,6100.0,32.6109,32.6109,32.5939,32.5939,6100.0
2011-05-03 11:50:00,38.23,38.23,38.21,38.21,4900.0,32.5939,32.5939,32.5768,32.5768,4900.0
2011-05-03 11:55:00,38.2,38.21,38.2,38.2,1000.0,32.5683,32.5768,32.5683,32.5683,1000.0
2011-05-03 12:00:00,38.2,38.21,38.2,38.21,2200.0,32.5683,32.5768,32.5683,32.5768,2200.0
2011-05-03 12:05:00,38.21,38.21,38.2,38.2,2200.0,32.5768,32.5768,32.5683,32.5683,2200.0
2011-05-03 12:10:00,38.2,38.22,38.2,38.2,11900.0,32.5683,32.5854,32.5683,32.5683,11900.0
2011-05-03 12:15:00,38.2,38.21,38.2,38.2,4000.0,32.5683,32.5768,32.5683,32.5683,4000.0
2011-05-03 12:20:00,38.2,38.21,38.2,38.21,5400.0,32.5683,32.5768,32.5683,32.5768,5400.0
2011-05-03 12:25:00,38.21,38.21,38.19,38.2,15000.0,32.5768,32.5768,32.5598,32.5683,15000.0
2011-05-03 12:30:00,38.2,38.22,38.2,38.22,3500.0,32.5683,32.5854,32.5683,32.5854,3500.0
2011-05-03 12:35:00,38.21,38.23,38.2,38.21,11400.0,32.5768,32.5939,32.5683,32.5768,11400.0
2011-05-03 12:40:00,38.22,38.22,38.21,38.22,3100.0,32.5854,32.5854,32.5768,32.5854,3100.0
2011-05-03 12:45:00,38.21,38.22,38.21,38.21,3800.0,32.5768,32.5854,32.5768,32.5768,3800.0
2011-05-03 12:50:00,38.21,38.22,38.2,38.2,7800.0,32.5768,32.5854,32.5683,32.5683,7800.0
2011-05-03 12:55:00,38.2,38.21,38.18,38.2,10200.0,32.5683,32.5768,32.5513,32.5683,10200.0
2011-05-03 13:00:00,38.19,38.21,38.19,38.2,5500.0,32.5598,32.5768,32.5598,32.5683,5500.0
2011-05-03 13:05:00,38.21,38.22,38.19,38.21,14700.0,32.5768,32.5854,32.5598,32.5768,14700.0
2011-05-03 13:10:00,38.21,38.22,38.2,38.2,10300.0,32.5768,32.5854,32.5683,32.5683,10300.0
2011-05-03 13:15:00,38.2,38.21,38.2,38.21,4200.0,32.5683,32.5768,32.5683,32.5768,4200.0
2011-05-03 13:20:00,38.21,38.21,38.19,38.2,6100.0,32.5768,32.5768,32.5598,32.5683,6100.0
2011-05-03 13:25:00,38.2,38.21,38.19,38.2,16400.0,32.5683,32.5768,32.5598,32.5683,16400.0
2011-05-03 13:30:00,38.2,38.21,38.18,38.2,6500.0,32.5683,32.5768,32.5513,32.5683,6500.0
2011-05-03 13:35:00,38.2,38.21,38.2,38.2,7500.0,32.5683,32.5768,32.5683,32.5683,7500.0
2011-05-03 13:40:00,38.2,38.21,38.17,38.19,11600.0,32.5683,32.5768,32.5427,32.5598,11600.0
2011-05-03 13:45:00,38.2,38.2,38.15,38.19,4600.0,32.5683,32.5683,32.5257,32.5598,4600.0
2011-05-03 13:50:00,38.19,38.2,38.17,38.2,4300.0,32.5598,32.5683,32.5427,32.5683,4300.0
2011-05-03 13:55:00,38.2,38.22,38.2,38.21,8000.0,32.5683,32.5854,32.5683,32.5768,8000.0
2011-05-03 14:00:00,38.22,38.22,38.21,38.22,4900.0,32.5854,32.5854,32.5768,32.5854,4900.0
2011-05-03 14:05:00,38.22,38.22,38.21,38.21,16200.0,32.5854,32.5854,32.5768,32.5768,16200.0
2011-05-03 14:10:00,38.22,38.22,38.21,38.22,22700.0,32.5854,32.5854,32.5768,32.5854,22700.0
2011-05-03 14:15:00,38.21,38.22,38.21,38.21,5000.0,32.5768,32.5854,32.5768,32.5768,5000.0
2011-05-03 14:20:00,38.21,38.22,38.21,38.22,3700.0,32.5768,32.5854,32.5768,32.5854,3700.0
2011-05-03 14:25:00,38.22,38.25,38.21,38.25,15500.0,32.5854,32.6109,32.5768,32.6109,15500.0
2011-05-03 14:30:00,38.25,38.26,38.21,38.21,10800.0,32.6109,32.6195,32.5768,32.5768,10800.0
2011-05-03 14:35:00,38.21,38.22,38.2,38.21,8400.0,32.5768,32.5854,32.5683,32.5768,8400.0
2011-05-03 14:40:00,38.2,38.26,38.2,38.25,11900.0,32.5683,32.6195,32.5683,32.6109,11900.0
2011-05-03 14:45:00,38.24,38.24,38.23,38.24,1600.0,32.6024,32.6024,32.5939,32.6024,1600.0
2011-05-03 14:50:00,38.23,38.24,38.2,38.2,4600.0,32.5939,32.6024,32.5683,32.5683,4600.0
2011-05-03 14:55:00,38.21,38.21,38.2,38.21,4000.0,32.5768,32.5768,32.5683,32.5768,4000.0
2011-05-03 15:00:00,38.2,38.23,38.2,38.22,17600.0,32.5683,32.5939,32.5683,32.5854,17600.0
2011-05-03 15:05:00,38.22,38.23,38.21,38.21,10400.0,32.5854,32.5939,32.5768,32.5768,10400.0
2011-05-03 15:10:00,38.22,38.23,38.21,38.23,11600.0,32.5854,32.5939,32.5768,32.5939,11600.0
2011-05-03 15:15:00,38.22,38.24,38.22,38.24,15200.0,32.5854,32.6024,32.5854,32.6024,15200.0
2011-05-03 15:20:00,38.24,38.26,38.22,38.25,18200.0,32.6024,32.6195,32.5854,32.6109,18200.0
2011-05-03 15:25:00,38.25,38.29,38.25,38.29,20300.0,32.6109,32.645,32.6109,32.645,20300.0
2011-05-03 15:30:00,38.28,38.33,38.27,38.33,30500.0,32.6365,32.6791,32.628,32.6791,30500.0
2011-05-03 15:35:00,38.32,38.33,38.3,38.33,19800.0,32.6706,32.6791,32.6536,32.6791,19800.0
2011-05-03 15:40:00,38.34,38.36,38.33,38.36,37300.0,32.6877,32.7047,32.6791,32.7047,37300.0
2011-05-03 15:45:00,38.36,38.38,38.35,38.36,30500.0,32.7047,32.7218,32.6962,32.7047,30500.0
2011-05-03 15:50:00,38.37,38.41,38.37,38.41,28000.0,32.7132,32.7474,32.7132,32.7474,28000.0
2011-05-03 15:55:00,38.41,38.46,38.4,38.44,66000.0,32.7474,32.79,32.7388,32.7729,66000.0
2011-05-04 09:30:00,38.36,38.38,38.23,38.27,13600.0,32.7047,32.7218,32.5939,32.628,13600.0
2011-05-04 09:35:00,38.3,38.41,38.24,38.27,9800.0,32.6536,32.7474,32.6024,32.628,9800.0
2011-05-04 09:40:00,38.29,38.34,38.29,38.3,8300.0,32.645,32.6877,32.645,32.6536,8300.0
2011-05-04 09:45:00,38.3,38.34,38.3,38.3,4900.0,32.6536,32.6877,32.6536,32.6536,4900.0
2011-05-04 09:50:00,38.31,38.33,38.3,38.31,18800.0,32.6621,32.6791,32.6536,32.6621,18800.0
2011-05-04 09:55:00,38.33,38.34,38.29,38.31,38000.0,32.6791,32.6877,32.645,32.6621,38000.0
2011-05-04 10:00:00,38.3,38.33,38.28,38.33,35600.0,32.6536,32.6791,32.6365,32.6791,35600.0
2011-05-04 10:05:00,38.34,38.34,38.21,38.21,25800.0,32.6877,32.6877,32.5768,32.5768,25800.0
2011-05-04 10:10:00,38.21,38.23,38.16,38.23,9300.0,32.5768,32.5939,32.5342,32.5939,9300.0
2011-05-04 10:15:00,38.22,38.28,38.21,38.28,9400.0,32.5854,32.6365,32.5768,32.6365,9400.0
2011-05-04 10:20:00,38.29,38.31,38.26,38.28,12700.0,32.645,32.6621,32.6195,32.6365,12700.0
2011-05-04 10:25:00,38.28,38.32,38.28,38.3,9000.0,32.6365,32.6706,32.6365,32.6536,9000.0
2011-05-04 10:30:00,38.29,38.32,38.28,38.29,5900.0,32.645,32.6706,32.6365,32.645,5900.0
2011-05-04 10:35:00,38.29,38.34,38.28,38.32,15700.0,32.645,32.6877,32.6365,32.6706,15700.0
2011-05-04 10:40:00,38.33,38.34,38.29,38.29,17600.0,32.6791,32.6877,32.645,32.645,17600.0
2011-05-04 10:45:00,38.29,38.33,38.29,38.31,13700.0,32.645,32.6791,32.645,32.6621,13700.0
2011-05-04 10:50:00,38.32,38.33,38.29,38.3,10300.0,32.6706,32.6791,32.645,32.6536,10300.0
2011-05-04 10:55:00,38.31,38.34,38.3,38.31,10500.0,32.6621,32.6877,32.6536,32.6621,10500.0
2011-05-04 11:00:00,38.31,38.31,38.28,38.29,16500.0,32.6621,32.6621,32.6365,32.645,16500.0
2011-05-04 11:05:00,38.29,38.32,38.28,38.32,11600.0,32.645,32.6706,32.6365,32.6706,11600.0
2011-05-04 11:10:00,38.33,38.35,38.27,38.3,19100.0,32.6791,32.6962,32.628,32.6536,19100.0
2011-05-04 11:15:00,38.31,38.32,38.24,38.29,20200.0,32.6621,32.6706,32.6024,32.645,20200.0
2011-05-04 11:20:00,38.29,38.32,38.29,38.32,4200.0,32.645,32.6706,32.645,32.6706,4200.0
2011-05-04 11:25:00,38.31,38.33,38.28,38.31,6000.0,32.6621,32.6791,32.6365,32.6621,6000.0
2011-05-04 11:30:00,38.3,38.31,38.27,38.31,8300.0,32.6536,32.6621,32.628,32.6621,8300.0
2011-05-04 11:35:00,38.31,38.31,38.27,38.29,5200.0,32.6621,32.6621,32.628,32.645,5200.0
2011-05-04 11:40:00,38.29,38.34,38.27,38.33,6300.0,32.645,32.6877,32.628,32.6791,6300.0
2011-05-04 11:45:00,38.32,38.33,38.27,38.27,8100.0,32.6706,32.6791,32.628,32.628,8100.0
2011-05-04 11:50:00,38.27,38.33,38.24,38.3,13900.0,32.628,32.6791,32.6024,32.6536,13900.0
2011-05-04 11:55:00,38.3,38.38,38.3,38.38,6400.0,32.6536,32.7218,32.6536,32.7218,6400.0
2011-05-04 12:00:00,38.38,38.38,38.33,38.33,7700.0,32.7218,32.7218,32.6791,32.6791,7700.0
2011-05-04 12:05:00,38.33,38.33,38.29,38.31,6700.0,32.6791,32.6791,32.645,32.6621,6700.0
2011-05-04 12:10:00,38.3,38.34,38.3,38.32,9900.0,32.6536,32.6877,32.6536,32.6706,9900.0
2011-05-04 12:15:00,38.32,38.32,38.29,38.3,4300.0,32.6706,32.6706,32.645,32.6536,4300.0
2011-05-04 12:20:00,38.3,38.3,38.23,38.23,15800.0,32.6536,32.6536,32.5939,32.5939,15800.0
2011-05-04 12:25:00,38.23,38.26,38.21,38.26,7800.0,32.5939,32.6195,32.5768,32.6195,7800.0
2011-05-04 12:30:00,38.27,38.3,38.27,38.3,9600.0,32.628,32.6536,32.628,32.6536,9600.0
2011-05-04 12:35:00,38.31,38.33,38.31,38.31,4200.0,32.6621,32.6791,32.6621,32.6621,4200.0
2011-05-04 12:40:00,38.31,38.32,38.29,38.3,8700.0,32.6621,32.6706,32.645,32.6536,8700.0
2011-05-04 12:45:00,38.29,38.4,38.29,38.4,10500.0,32.645,32.7388,32.645,32.7388,10500.0
2011-05-04 12:50:00,38.4,38.41,38.35,38.36,8100.0,32.7388,32.7474,32.6962,32.7047,8100.0
2011-05-04 12:55:00,38.36,38.37,38.35,38.36,5200.0,32.7047,32.7132,32.6962,32.7047,5200.0
2011-05-04 13:00:00,38.36,38.4,38.35,38.4,9800.0,32.7047,32.7388,32.6962,32.7388,9800.0
2011-05-04 13:05:00,38.4,38.4,38.38,38.38,5700.0,32.7388,32.7388,32.7218,32.7218,5700.0
2011-05-04 13:10:00,38.38,38.39,38.35,38.35,4400.0,32.7218,32.7303,32.6962,32.6962,4400.0
2011-05-04 13:15:00,38.35,38.36,38.32,38.35,7300.0,32.6962,32.7047,32.6706,32.6962,7300.0
2011-05-04 13:20:00,38.35,38.39,38.33,38.39,9100.0,32.6962,32.7303,32.6791,32.7303,9100.0
2011-05-04 13:25:00,38.39,38.39,38.34,38.35,5900.0,32.7303,32.7303,32.6877,32.6962,5900.0
2011-05-04 13:30:00,38.35,38.38,38.35,38.36,5200.0,32.6962,32.7218,32.6962,32.7047,5200.0
2011-05-04 13:35:00,38.36,38.4,38.34,38.36,10500.0,32.7047,32.7388,32.6877,32.7047,10500.0
2011-05-04 13:40:00,38.36,38.36,38.32,38.32,6800.0,32.7047,32.7047,32.6706,32.6706,6800.0
2011-05-04 13:45:00,38.32,38.37,38.32,38.36,11400.0,32.6706,32.7132,32.6706,32.7047,11400.0
2011-05-04 13:50:00,38.36,38.4,38.36,38.39,11500.0,32.7047,32.7388,32.7047,32.7303,11500.0
2011-05-04 13:55:00,38.39,38.4,38.38,38.38,7300.0,32.7303,32.7388,32.7218,32.7218,7300.0
2011-05-04 14:00:00,38.38,38.38,38.32,38.33,7700.0,32.7218,32.7218,32.6706,32.6791,7700.0
2011-05-04 14:05:00,38.33,38.39,38.33,38.37,17900.0,32.6791,32.7303,32.6791,32.7132,17900.0
2011-05-04 14:10:00,38.37,38.39,38.35,38.37,9000.0,32.7132,32.7303,32.6962,32.7132,9000.0
2011-05-04 14:15:00,38.37,38.39,38.34,38.37,12600.0,32.7132,32.7303,32.6877,32.7132,12600.0
2011-05-04 14:20:00,38.37,38.4,38.36,38.36,5800.0,32.7132,32.7388,32.7047,32.7047,5800.0
2011-05-04 14:25:00,38.36,38.4,38.36,38.39,10500.0,32.7047,32.7388,32.7047,32.7303,10500.0
2011-05-04 14:30:00,38.39,38.4,38.36,38.36,7600.0,32.7303,32.7388,32.7047,32.7047,7600.0
2011-05-04 14:35:00,38.36,38.38,38.35,38.38,7000.0,32.7047,32.7218,32.6962,32.7218,7000.0
2011-05-04 14:40:00,38.38,38.39,38.35,38.35,5500.0,32.7218,32.7303,32.6962,32.6962,5500.0
2011-05-04 14:45:00,38.36,38.37,38.34,38.36,7000.0,32.7047,32.7132,32.6877,32.7047,7000.0
2011-05-04 14:50:00,38.36,38.36,38.35,38.35,7900.0,32.7047,32.7047,32.6962,32.6962,7900.0
2011-05-04 14:55:00,38.35,38.36,38.3,38.31,17600.0,32.6962,32.7047,32.6536,32.6621,17600.0
2011-05-04 15:00:00,38.31,38.35,38.3,38.31,26500.0,32.6621,32.6962,32.6536,32.6621,26500.0
2011-05-04 15:05:00,38.32,38.35,38.3,38.32,24500.0,32.6706,32.6962,32.6536,32.6706,24500.0
2011-05-04 15:10:00,38.32,38.35,38.31,38.35,12400.0,32.6706,32.6962,32.6621,32.6962,12400.0
2011-05-04 15:15:00,38.34,38.41,38.34,38.41,22800.0,32.6877,32.7474,32.6877,32.7474,22800.0
2011-05-04 15:20:00,38.4,38.43,38.4,38.4,13500.0,32.7388,32.7644,32.7388,32.7388,13500.0
2011-05-04 15:25:00,38.41,38.43,38.37,38.4,25300.0,32.7474,32.7644,32.7132,32.7388,25300.0
2011-05-04 15:30:00,38.4,38.42,38.39,38.39,19000.0,32.7388,32.7559,32.7303,32.7303,19000.0
2011-05-04 15:35:00,38.39,38.45,38.37,38.42,32400.0,32.7303,32.7815,32.7132,32.7559,32400.0
2011-05-04 15:40:00,38.42,38.44,38.4,38.41,18900.0,32.7559,32.7729,32.7388,32.7474,18900.0
2011-05-04 15:45:00,38.41,38.44,38.4,38.41,45000.0,32.7474,32.7729,32.7388,32.7474,45000.0
2011-05-04 15:50:00,38.42,38.52,38.41,38.5,90100.0,32.7559,32.8411,32.7474,32.8241,90100.0
2011-05-04 15:55:00,38.5,38.51,38.46,38.47,67800.0,32.8241,32.8326,32.79,32.7985,67800.0
2011-05-05 09:30:00,38.32,38.35,38.21,38.34,13900.0,32.6706,32.6962,32.5768,32.6877,13900.0
2011-05-05 09:35:00,38.34,38.34,38.21,38.22,11100.0,32.6877,32.6877,32.5768,32.5854,11100.0
2011-05-05 09:40:00,38.22,38.3,38.17,38.18,7600.0,32.5854,32.6536,32.5427,32.5513,7600.0
2011-05-05 09:45:00,38.17,38.36,38.17,38.34,23700.0,32.5427,32.7047,32.5427,32.6877,23700.0
2011-05-05 09:50:00,38.34,38.38,38.28,38.35,24000.0,32.6877,32.7218,32.6365,32.6962,24000.0
2011-05-05 09:55:00,38.35,38.47,38.29,38.47,15900.0,32.6962,32.7985,32.645,32.7985,15900.0
2011-05-05 10:00:00,38.46,38.55,38.46,38.55,33000.0,32.79,32.8667,32.79,32.8667,33000.0
2011-05-05 10:05:00,38.53,38.73,38.53,38.71,50400.0,32.8497,33.0202,32.8497,33.0031,50400.0
2011-05-05 10:10:00,38.7,38.78,38.65,38.69,46000.0,32.9946,33.0628,32.952,32.9861,46000.0
2011-05-05 10:15:00,38.68,38.74,38.56,38.72,29500.0,32.9775,33.0287,32.8752,33.0117,29500.0
2011-05-05 10:20:00,38.72,38.77,38.66,38.77,19000.0,33.0117,33.0543,32.9605,33.0543,19000.0
2011-05-05 10:25:00,38.76,38.86,38.71,38.79,25300.0,33.0458,33.131,33.0031,33.0713,25300.0
2011-05-05 10:30:00,38.78,38.78,38.63,38.66,13900.0,33.0628,33.0628,32.9349,32.9605,13900.0
2011-05-05 10:35:00,38.65,38.68,38.58,38.58,10900.0,32.952,32.9775,32.8923,32.8923,10900.0
2011-05-05 10:40:00,38.59,38.62,38.56,38.56,10600.0,32.9008,32.9264,32.8752,32.8752,10600.0
2011-05-05 10:45:00,38.58,38.67,38.57,38.63,13300.0,32.8923,32.969,32.8838,32.9349,13300.0
2011-05-05 10:50:00,38.63,38.63,38.6,38.62,16600.0,32.9349,32.9349,32.9093,32.9264,16600.0
2011-05-05 10:55:00,38.62,38.68,38.61,38.66,13100.0,32.9264,32.9775,32.9179,32.9605,13100.0
2011-05-05 11:00:00,38.65,38.75,38.64,38.74,21300.0,32.952,33.0372,32.9434,33.0287,21300.0
2011-05-05 11:05:00,38.74,38.74,38.6,38.63,18500.0,33.0287,33.0287,32.9093,32.9349,18500.0
2011-05-05 11:10:00,38.63,38.63,38.52,38.58,14900.0,32.9349,32.9349,32.8411,32.8923,14900.0
2011-05-05 11:15:00,38.58,38.61,38.56,38.59,21100.0,32.8923,32.9179,32.8752,32.9008,21100.0
2011-05-05 11:20:00,38.59,38.62,38.58,38.59,4500.0,32.9008,32.9264,32.8923,32.9008,4500.0
2011-05-05 11:25:00,38.58,38.62,38.57,38.62,11400.0,32.8923,32.9264,32.8838,32.9264,11400.0
2011-05-05 11:30:00,38.61,38.67,38.59,38.64,14700.0,32.9179,32.969,32.9008,32.9434,14700.0
2011-05-05 11:35:00,38.64,38.66,38.62,38.62,8200.0,32.9434,32.9605,32.9264,32.9264,8200.0
2011-05-05 11:40:00,38.63,38.65,38.61,38.61,6100.0,32.9349,32.952,32.9179,32.9179,6100.0
2011-05-05 11:45:00,38.62,38.72,38.61,38.72,9600.0,32.9264,33.0117,32.9179,33.0117,9600.0
2011-05-05 11:50:00,38.72,38.74,38.7,38.72,8700.0,33.0117,33.0287,32.9946,33.0117,8700.0
2011-05-05 11:55:00,38.72,38.84,38.72,38.83,9200.0,33.0117,33.114,33.0117,33.1054,9200.0
2011-05-05 12:00:00,38.84,38.93,38.84,38.92,14100.0,33.114,33.1907,33.114,33.1822,14100.0
2011-05-05 12:05:00,38.93,38.93,38.88,38.89,7900.0,33.1907,33.1907,33.1481,33.1566,7900.0
2011-05-05 12:10:00,38.88,38.88,38.82,38.82,6200.0,33.1481,33.1481,33.0969,33.0969,6200.0
2011-05-05 12:15:00,38.82,38.82,38.77,38.77,8700.0,33.0969,33.0969,33.0543,33.0543,8700.0
2011-05-05 12:20:00,38.78,38.8,38.74,38.74,7400.0,33.0628,33.0799,33.0287,33.0287,7400.0
2011-05-05 12:25:00,38.75,38.81,38.75,38.81,9900.0,33.0372,33.0884,33.0372,33.0884,9900.0
2011-05-05 12:30:00,38.8,38.8,38.72,38.72,5100.0,33.0799,33.0799,33.0117,33.0117,5100.0
2011-05-05 12:35:00,38.72,38.72,38.7,38.7,5100.0,33.0117,33.0117,32.9946,32.9946,5100.0
2011-05-05 12:40:00,38.7,38.73,38.68,38.69,8800.0,32.9946,33.0202,32.9775,32.9861,8800.0
2011-05-05 12:45:00,38.69,38.69,38.63,38.63,8600.0,32.9861,32.9861,32.9349,32.9349,8600.0
2011-05-05 12:50:00,38.62,38.63,38.59,38.59,2900.0,32.9264,32.9349,32.9008,32.9008,2900.0
2011-05-05 12:55:00,38.59,38.61,38.56,38.6,7900.0,32.9008,32.9179,32.8752,32.9093,7900.0
2011-05-05 13:00:00,38.6,38.68,38.6,38.67,3800.0,32.9093,32.9775,32.9093,32.969,3800.0
2011-05-05 13:05:00,38.67,38.71,38.67,38.7,14700.0,32.969,33.0031,32.969,32.9946,14700.0
2011-05-05 13:10:00,38.69,38.75,38.69,38.75,6300.0,32.9861,33.0372,32.9861,33.0372,6300.0
2011-05-05 13:15:00,38.76,38.8,38.76,38.79,5300.0,33.0458,33.0799,33.0458,33.0713,5300.0
2011-05-05 13:20:00,38.79,38.81,38.77,38.77,7400.0,33.0713,33.0884,33.0543,33.0543,7400.0
2011-05-05 13:25:00,38.77,38.81,38.76,38.8,5500.0,33.0543,33.0884,33.0458,33.0799,5500.0
2011-05-05 13:30:00,38.81,38.82,38.75,38.75,8200.0,33.0884,33.0969,33.0372,33.0372,8200.0
2011-05-05 13:35:00,38.75,38.75,38.73,38.73,6100.0,33.0372,33.0372,33.0202,33.0202,6100.0
2011-05-05 13:40:00,38.72,38.72,38.69,38.7,8000.0,33.0117,33.0117,32.9861,32.9946,8000.0
2011-05-05 13:45:00,38.7,38.75,38.7,38.74,9600.0,32.9946,33.0372,32.9946,33.0287,9600.0
2011-05-05 13:50:00,38.74,38.88,38.72,38.88,55400.0,33.0287,33.1481,33.0117,33.1481,55400.0
2011-05-05 13:55:00,38.87,39.07,38.85,39.07,56400.0,33.1395,33.3101,33.1225,33.3101,56400.0
2011-05-05 14:00:00,39.07,39.1,38.96,38.96,29200.0,33.3101,33.3356,33.2163,33.2163,29200.0
2011-05-05 14:05:00,38.95,38.98,38.92,38.97,9200.0,33.2077,33.2333,33.1822,33.2248,9200.0
2011-05-05 14:10:00,38.98,39.01,38.93,39.0,12300.0,33.2333,33.2589,33.1907,33.2504,12300.0
2011-05-05 14:15:00,38.99,39.04,38.98,39.02,20200.0,33.2418,33.2845,33.2333,33.2674,20200.0
2011-05-05 14:20:00,39.02,39.1,39.01,39.05,18200.0,33.2674,33.3356,33.2589,33.293,18200.0
2011-05-05 14:25:00,39.04,39.05,39.02,39.05,8600.0,33.2845,33.293,33.2674,33.293,8600.0
2011-05-05 14:30:00,39.05,39.13,39.05,39.12,22700.0,33.293,33.3612,33.293,33.3527,22700.0
2011-05-05 14:35:00,39.11,39.15,39.1,39.13,21900.0,33.3442,33.3783,33.3356,33.3612,21900.0
2011-05-05 14:40:00,39.14,39.14,39.13,39.13,8700.0,33.3697,33.3697,33.3612,33.3612,8700.0
2011-05-05 14:45:00,39.14,39.14,39.06,39.08,18100.0,33.3697,33.3697,33.3015,33.3186,18100.0
2011-05-05 14:50:00,39.08,39.09,39.0,39.0,15700.0,33.3186,33.3271,33.2504,33.2504,15700.0
2011-05-05 14:55:00,39.0,39.01,38.96,38.97,20400.0,33.2504,33.2589,33.2163,33.2248,20400.0
2011-05-05 15:00:00,38.96,39.02,38.94,38.97,40300.0,33.2163,33.2674,33.1992,33.2248,40300.0
2011-05-05 15:05:00,38.97,38.97,38.84,38.85,27600.0,33.2248,33.2248,33.114,33.1225,27600.0
2011-05-05 15:10:00,38.85,38.86,38.69,38.74,51800.0,33.1225,33.131,32.9861,33.0287,51800.0
2011-05-05 15:15:00,38.74,38.78,38.7,38.72,30300.0,33.0287,33.0628,32.9946,33.0117,30300.0
2011-05-05 15:20:00,38.72,38.76,38.65,38.68,59300.0,33.0117,33.0458,32.952,32.9775,59300.0
2011-05-05 15:25:00,38.67,38.72,38.57,38.61,48000.0,32.969,33.0117,32.8838,32.9179,48000.0
2011-05-05 15:30:00,38.61,38.75,38.61,38.73,37800.0,32.9179,33.0372,32.9179,33.0202,37800.0
2011-05-05 15:35:00,38.71,38.76,38.68,38.68,21100.0,33.0031,33.0458,32.9775,32.9775,21100.0
2011-05-05 15:40:00,38.68,38.74,38.64,38.74,39600.0,32.9775,33.0287,32.9434,33.0287,39600.0
2011-05-05 15:45:00,38.74,38.77,38.67,38.7,58000.0,33.0287,33.0543,32.969,32.9946,58000.0
2011-05-05 15:50:00,38.7,38.75,38.69,38.73,53000.0,32.9946,33.0372,32.9861,33.0202,53000.0
2011-05-05 15:55:00,38.73,38.77,38.71,38.75,74000.0,33.0202,33.0543,33.0031,33.0372,74000.0
2011-05-06 09:30:00,39.17,39.36,39.05,39.28,21300.0,33.3953,33.5573,33.293,33.4891,21300.0
2011-05-06 09:35:00,39.24,39.29,39.12,39.13,15400.0,33.455,33.4976,33.3527,33.3612,15400.0
2011-05-06 09:40:00,39.09,39.14,39.0,39.13,12700.0,33.3271,33.3697,33.2504,33.3612,12700.0
2011-05-06 09:45:00,39.1,39.17,39.08,39.08,12000.0,33.3356,33.3953,33.3186,33.3186,12000.0
2011-05-06 09:50:00,39.08,39.14,39.01,39.13,8300.0,33.3186,33.3697,33.2589,33.3612,8300.0
2011-05-06 09:55:00,39.13,39.18,39.07,39.11,8200.0,33.3612,33.4038,33.3101,33.3442,8200.0
2011-05-06 10:00:00,39.13,39.2,39.05,39.08,7700.0,33.3612,33.4209,33.293,33.3186,7700.0
2011-05-06 10:05:00,39.08,39.08,38.94,38.96,9400.0,33.3186,33.3186,33.1992,33.2163,9400.0
2011-05-06 10:10:00,38.99,39.02,38.96,39.01,5900.0,33.2418,33.2674,33.2163,33.2589,5900.0
2011-05-06 10:15:00,39.02,39.02,38.94,39.0,6000.0,33.2674,33.2674,33.1992,33.2504,6000.0
2011-05-06 10:20:00,38.97,39.03,38.97,39.02,12100.0,33.2248,33.2759,33.2248,33.2674,12100.0
2011-05-06 10:25:00,39.02,39.03,38.97,38.98,7800.0,33.2674,33.2759,33.2248,33.2333,7800.0
2011-05-06 10:30:00,38.96,38.99,38.94,38.99,2500.0,33.2163,33.2418,33.1992,33.2418,2500.0
2011-05-06 10:35:00,38.97,39.03,38.97,39.02,6700.0,33.2248,33.2759,33.2248,33.2674,6700.0
2011-05-06 10:40:00,39.02,39.11,39.02,39.11,8100.0,33.2674,33.3442,33.2674,33.3442,8100.0
2011-05-06 10:45:00,39.11,39.11,39.02,39.02,7300.0,33.3442,33.3442,33.2674,33.2674,7300.0
2011-05-06 10:50:00,39.01,39.04,39.0,39.0,2800.0,33.2589,33.2845,33.2504,33.2504,2800.0
2011-05-06 10:55:00,39.0,39.0,38.94,38.95,3500.0,33.2504,33.2504,33.1992,33.2077,3500.0
2011-05-06 11:00:00,38.94,39.01,38.94,39.0,14800.0,33.1992,33.2589,33.1992,33.2504,14800.0
2011-05-06 11:05:00,39.0,39.02,38.98,39.02,2600.0,33.2504,33.2674,33.2333,33.2674,2600.0
2011-05-06 11:10:00,39.02,39.08,39.02,39.07,3700.0,33.2674,33.3186,33.2674,33.3101,3700.0
2011-05-06 11:15:00,39.08,39.19,39.07,39.14,11000.0,33.3186,33.4124,33.3101,33.3697,11000.0
2011-05-06 11:20:00,39.14,39.17,39.13,39.15,4200.0,33.3697,33.3953,33.3612,33.3783,4200.0
2011-05-06 11:25:00,39.17,39.2,39.16,39.18,4600.0,33.3953,33.4209,33.3868,33.4038,4600.0
2011-05-06 11:30:00,39.18,39.18,39.15,39.15,2200.0,33.4038,33.4038,33.3783,33.3783,2200.0
2011-05-06 11:35:00,39.14,39.14,39.12,39.14,2300.0,33.3697,33.3697,33.3527,33.3697,2300.0
2011-05-06 11:40:00,39.15,39.17,39.14,39.15,3800.0,33.3783,33.3953,33.3697,33.3783,3800.0
2011-05-06 11:45:00,39.16,39.21,39.15,39.18,4900.0,33.3868,33.4294,33.3783,33.4038,4900.0
2011-05-06 11:50:00,39.17,39.18,39.15,39.18,4000.0,33.3953,33.4038,33.3783,33.4038,4000.0
2011-05-06 11:55:00,39.15,39.15,39.08,39.13,5000.0,33.3783,33.3783,33.3186,33.3612,5000.0
2011-05-06 12:00:00,39.14,39.14,39.09,39.09,7400.0,33.3697,33.3697,33.3271,33.3271,7400.0
2011-05-06 12:05:00,39.09,39.1,39.02,39.02,4300.0,33.3271,33.3356,33.2674,33.2674,4300.0
2011-05-06 12:10:00,39.03,39.09,39.0,39.03,6900.0,33.2759,33.3271,33.2504,33.2759,6900.0
2011-05-06 12:15:00,39.04,39.06,38.99,39.0,4200.0,33.2845,33.3015,33.2418,33.2504,4200.0
2011-05-06 12:20:00,39.02,39.05,39.0,39.04,3800.0,33.2674,33.293,33.2504,33.2845,3800.0
2011-05-06 12:25:00,39.05,39.06,38.98,38.99,5500.0,33.293,33.3015,33.2333,33.2418,5500.0
2011-05-06 12:30:00,38.99,39.04,38.96,38.99,5600.0,33.2418,33.2845,33.2163,33.2418,5600.0
2011-05-06 12:35:00,38.97,38.98,38.95,38.95,4200.0,33.2248,33.2333,33.2077,33.2077,4200.0
2011-05-06 12:40:00,38.95,38.97,38.85,38.87,6200.0,33.2077,33.2248,33.1225,33.1395,6200.0
2011-05-06 12:45:00,38.87,38.88,38.84,38.87,3900.0,33.1395,33.1481,33.114,33.1395,3900.0
2011-05-06 12:50:00,38.87,38.89,38.84,38.89,3700.0,33.1395,33.1566,33.114,33.1566,3700.0
2011-05-06 12:55:00,38.88,38.9,38.87,38.89,2800.0,33.1481,33.1651,33.1395,33.1566,2800.0
2011-05-06 13:00:00,38.89,38.92,38.88,38.89,5000.0,33.1566,33.1822,33.1481,33.1566,5000.0
2011-05-06 13:05:00,38.89,38.91,38.85,38.9,3900.0,33.1566,33.1736,33.1225,33.1651,3900.0
2011-05-06 13:10:00,38.91,38.91,38.82,38.83,8300.0,33.1736,33.1736,33.0969,33.1054,8300.0
2011-05-06 13:15:00,38.82,38.82,38.64,38.72,12100.0,33.0969,33.0969,32.9434,33.0117,12100.0
2011-05-06 13:20:00,38.72,38.76,38.7,38.72,12300.0,33.0117,33.0458,32.9946,33.0117,12300.0
2011-05-06 13:25:00,38.72,38.72,38.67,38.7,4200.0,33.0117,33.0117,32.969,32.9946,4200.0
2011-05-06 13:30:00,38.7,38.76,38.68,38.72,2900.0,32.9946,33.0458,32.9775,33.0117,2900.0
2011-05-06 13:35:00,38.71,38.73,38.69,38.7,4200.0,33.0031,33.0202,32.9861,32.9946,4200.0
2011-05-06 13:40:00,38.7,38.72,38.66,38.66,4400.0,32.9946,33.0117,32.9605,32.9605,4400.0
2011-05-06 13:45:00,38.64,38.66,38.61,38.61,10000.0,32.9434,32.9605,32.9179,32.9179,10000.0
2011-05-06 13:50:00,38.6,38.62,38.59,38.59,9900.0,32.9093,32.9264,32.9008,32.9008,9900.0
2011-05-06 13:55:00,38.59,38.59,38.55,38.56,2900.0,32.9008,32.9008,32.8667,32.8752,2900.0
2011-05-06 14:00:00,38.56,38.59,38.55,38.58,10800.0,32.8752,32.9008,32.8667,32.8923,10800.0
2011-05-06 14:05:00,38.6,38.6,38.58,38.59,10000.0,32.9093,32.9093,32.8923,32.9008,10000.0
2011-05-06 14:10:00,38.59,38.6,38.57,38.59,19500.0,32.9008,32.9093,32.8838,32.9008,19500.0
2011-05-06 14:15:00,38.59,38.6,38.56,38.58,14400.0,32.9008,32.9093,32.8752,32.8923,14400.0
2011-05-06 14:20:00,38.59,38.6,38.53,38.54,8100.0,32.9008,32.9093,32.8497,32.8582,8100.0
2011-05-06 14:25:00,38.54,38.54,38.47,38.5,9200.0,32.8582,32.8582,32.7985,32.8241,9200.0
2011-05-06 14:30:00,38.51,38.53,38.41,38.41,9800.0,32.8326,32.8497,32.7474,32.7474,9800.0
2011-05-06 14:35:00,38.42,38.44,38.38,38.42,8400.0,32.7559,32.7729,32.7218,32.7559,8400.0
2011-05-06 14:40:00,38.42,38.47,38.42,38.46,10000.0,32.7559,32.7985,32.7559,32.79,10000.0
2011-05-06 14:45:00,38.46,38.49,38.42,38.47,6700.0,32.79,32.8156,32.7559,32.7985,6700.0
2011-05-06 14:50:00,38.46,38.5,38.43,38.44,14300.0,32.79,32.8241,32.7644,32.7729,14300.0
2011-05-06 14:55:00,38.44,38.5,38.44,38.45,12800.0,32.7729,32.8241,32.7729,32.7815,12800.0
2011-05-06 15:00:00,38.44,38.53,38.43,38.51,15800.0,32.7729,32.8497,32.7644,32.8326,15800.0
2011-05-06 15:05:00,38.52,38.52,38.47,38.52,10500.0,32.8411,32.8411,32.7985,32.8411,10500.0
2011-05-06 15:10:00,38.52,38.57,38.5,38.52,14300.0,32.8411,32.8838,32.8241,32.8411,14300.0
2011-05-06 15:15:00,38.52,38.53,38.5,38.52,7500.0,32.8411,32.8497,32.8241,32.8411,7500.0
2011-05-06 15:20:00,38.52,38.52,38.45,38.47,12100.0,32.8411,32.8411,32.7815,32.7985,12100.0
2011-05-06 15:25:00,38.46,38.46,38.39,38.42,14000.0,32.79,32.79,32.7303,32.7559,14000.0
2011-05-06 15:30:00,38.43,38.45,38.41,38.45,19600.0,32.7644,32.7815,32.7474,32.7815,19600.0
2011-05-06 15:35:00,38.45,38.48,38.44,38.44,17900.0,32.7815,32.807,32.7729,32.7729,17900.0
2011-05-06 15:40:00,38.44,38.52,38.44,38.51,20600.0,32.7729,32.8411,32.7729,32.8326,20600.0
2011-05-06 15:45:00,38.52,38.52,38.49,38.51,32900.0,32.8411,32.8411,32.8156,32.8326,32900.0
2011-05-06 15:50:00,38.51,38.51,38.44,38.45,30900.0,32.8326,32.8326,32.7729,32.7815,30900.0
2011-05-06 15:55:00,38.45,38.46,38.41,38.43,69700.0,32.7815,32.79,32.7474,32.7644,69700.0
2011-05-09 09:30:00,38.38,38.47,38.27,38.28,10200.0,32.7218,32.7985,32.628,32.6365,10200.0
2011-05-09 09:35:00,38.29,38.3,38.22,38.22,4900.0,32.645,32.6536,32.5854,32.5854,4900.0
2011-05-09 09:40:00,38.22,38.22,38.1,38.11,9500.0,32.5854,32.5854,32.4831,32.4916,9500.0
2011-05-09 09:45:00,38.12,38.23,38.12,38.2,4300.0,32.5001,32.5939,32.5001,32.5683,4300.0
2011-05-09 09:50:00,38.2,38.24,38.14,38.16,4300.0,32.5683,32.6024,32.5172,32.5342,4300.0
2011-05-09 09:55:00,38.17,38.19,38.11,38.11,8200.0,32.5427,32.5598,32.4916,32.4916,8200.0
2011-05-09 10:00:00,38.11,38.18,38.1,38.17,6800.0,32.4916,32.5513,32.4831,32.5427,6800.0
2011-05-09 10:05:00,38.18,38.31,38.18,38.31,7700.0,32.5513,32.6621,32.5513,32.6621,7700.0
2011-05-09 10:10:00,38.31,38.34,38.31,38.32,3700.0,32.6621,32.6877,32.6621,32.6706,3700.0
2011-05-09 10:15:00,38.33,38.34,38.2,38.2,9000.0,32.6791,32.6877,32.5683,32.5683,9000.0
2011-05-09 10:20:00,38.19,38.21,38.11,38.21,10100.0,32.5598,32.5768,32.4916,32.5768,10100.0
2011-05-09 10:25:00,38.19,38.25,38.18,38.2,5800.0,32.5598,32.6109,32.5513,32.5683,5800.0
2011-05-09 10:30:00,38.19,38.2,38.17,38.18,4500.0,32.5598,32.5683,32.5427,32.5513,4500.0
2011-05-09 10:35:00,38.16,38.18,38.15,38.15,3200.0,32.5342,32.5513,32.5257,32.5257,3200.0
2011-05-09 10:40:00,38.14,38.15,38.09,38.14,6500.0,32.5172,32.5257,32.4745,32.5172,6500.0
2011-05-09 10:45:00,38.15,38.18,38.14,38.15,3800.0,32.5257,32.5513,32.5172,32.5257,3800.0
2011-05-09 10:50:00,38.17,38.21,38.15,38.21,3700.0,32.5427,32.5768,32.5257,32.5768,3700.0
2011-05-09 10:55:00,38.22,38.27,38.22,38.27,3300.0,32.5854,32.628,32.5854,32.628,3300.0
2011-05-09 11:00:00,38.27,38.31,38.27,38.3,5500.0,32.628,32.6621,32.628,32.6536,5500.0
2011-05-09 11:05:00,38.3,38.31,38.23,38.23,22700.0,32.6536,32.6621,32.5939,32.5939,22700.0
2011-05-09 11:10:00,38.24,38.25,38.22,38.24,5000.0,32.6024,32.6109,32.5854,32.6024,5000.0
2011-05-09 11:15:00,38.23,38.26,38.21,38.24,4400.0,32.5939,32.6195,32.5768,32.6024,4400.0
2011-05-09 11:20:00,38.25,38.26,38.22,38.22,7400.0,32.6109,32.6195,32.5854,32.5854,7400.0
2011-05-09 11:25:00,38.22,38.25,38.21,38.25,1400.0,32.5854,32.6109,32.5768,32.6109,1400.0
2011-05-09 11:30:00,38.25,38.25,38.24,38.24,3800.0,32.6109,32.6109,32.6024,32.6024,3800.0
2011-05-09 11:35:00,38.24,38.25,38.23,38.25,4400.0,32.6024,32.6109,32.5939,32.6109,4400.0
2011-05-09 11:40:00,38.24,38.24,38.19,38.21,2800.0,32.6024,32.6024,32.5598,32.5768,2800.0
2011-05-09 11:45:00,38.2,38.25,38.2,38.24,5100.0,32.5683,32.6109,32.5683,32.6024,5100.0
2011-05-09 11:50:00,38.25,38.26,38.24,38.25,8100.0,32.6109,32.6195,32.6024,32.6109,8100.0
2011-05-09 11:55:00,38.25,38.26,38.24,38.24,7200.0,32.6109,32.6195,32.6024,32.6024,7200.0
2011-05-09 12:00:00,38.25,38.27,38.24,38.25,10500.0,32.6109,32.628,32.6024,32.6109,10500.0
2011-05-09 12:05:00,38.25,38.26,38.24,38.25,14400.0,32.6109,32.6195,32.6024,32.6109,14400.0
2011-05-09 12:10:00,38.25,38.3,38.24,38.29,8200.0,32.6109,32.6536,32.6024,32.645,8200.0
2011-05-09 12:15:00,38.3,38.31,38.29,38.29,12200.0,32.6536,32.6621,32.645,32.645,12200.0
2011-05-09 12:20:00,38.3,38.3,38.29,38.3,3900.0,32.6536,32.6536,32.645,32.6536,3900.0
2011-05-09 12:25:00,38.3,38.31,38.29,38.3,9300.0,32.6536,32.6621,32.645,32.6536,9300.0
2011-05-09 12:30:00,38.3,38.3,38.29,38.3,6200.0,32.6536,32.6536,32.645,32.6536,6200.0
2011-05-09 12:35:00,38.3,38.31,38.29,38.3,7000.0,32.6536,32.6621,32.645,32.6536,7000.0
2011-05-09 12:40:00,38.3,38.3,38.29,38.29,4000.0,32.6536,32.6536,32.645,32.645,4000.0
2011-05-09 12:45:00,38.3,38.3,38.26,38.27,8100.0,32.6536,32.6536,32.6195,32.628,8100.0
2011-05-09 12:50:00,38.27,38.28,38.26,38.26,6300.0,32.628,32.6365,32.6195,32.6195,6300.0
2011-05-09 12:55:00,38.28,38.28,38.26,38.27,4500.0,32.6365,32.6365,32.6195,32.628,4500.0
2011-05-09 13:00:00,38.28,38.3,38.27,38.29,3400.0,32.6365,32.6536,32.628,32.645,3400.0
2011-05-09 13:05:00,38.29,38.3,38.24,38.24,6200.0,32.645,32.6536,32.6024,32.6024,6200.0
2011-05-09 13:10:00,38.26,38.28,38.26,38.27,5300.0,32.6195,32.6365,32.6195,32.628,5300.0
2011-05-09 13:15:00,38.28,38.29,38.25,38.26,5500.0,32.6365,32.645,32.6109,32.6195,5500.0
2011-05-09 13:20:00,38.26,38.26,38.24,38.24,3800.0,32.6195,32.6195,32.6024,32.6024,3800.0
2011-05-09 13:25:00,38.24,38.26,38.23,38.25,4900.0,32.6024,32.6195,32.5939,32.6109,4900.0
2011-05-09 13:30:00,38.26,38.28,38.26,38.28,2100.0,32.6195,32.6365,32.6195,32.6365,2100.0
2011-05-09 13:35:00,38.28,38.29,38.28,38.29,3000.0,32.6365,32.645,32.6365,32.645,3000.0
2011-05-09 13:40:00,38.3,38.3,38.29,38.29,3600.0,32.6536,32.6536,32.645,32.645,3600.0
2011-05-09 13:45:00,38.29,38.32,38.28,38.31,7400.0,32.645,32.6706,32.6365,32.6621,7400.0
2011-05-09 13:50:00,38.31,38.32,38.3,38.31,4600.0,32.6621,32.6706,32.6536,32.6621,4600.0
2011-05-09 13:55:00,38.31,38.33,38.31,38.33,83800.0,32.6621,32.6791,32.6621,32.6791,83800.0
2011-05-09 14:00:00,38.32,38.33,38.26,38.26,9300.0,32.6706,32.6791,32.6195,32.6195,9300.0
2011-05-09 14:05:00,38.25,38.27,38.25,38.26,2800.0,32.6109,32.628,32.6109,32.6195,2800.0
2011-05-09 14:10:00,38.27,38.28,38.26,38.26,3900.0,32.628,32.6365,32.6195,32.6195,3900.0
2011-05-09 14:15:00,38.27,38.27,38.25,38.27,5100.0,32.628,32.628,32.6109,32.628,5100.0
2011-05-09 14:20:00,38.26,38.27,38.25,38.25,3500.0,32.6195,32.628,32.6109,32.6109,3500.0
2011-05-09 14:25:00,38.26,38.28,38.26,38.27,4400.0,32.6195,32.6365,32.6195,32.628,4400.0
2011-05-09 14:30:00,38.29,38.32,38.28,38.31,8000.0,32.645,32.6706,32.6365,32.6621,8000.0
2011-05-09 14:35:00,38.31,38.33,38.31,38.32,7000.0,32.6621,32.6791,32.6621,32.6706,7000.0
2011-05-09 14:40:00,38.31,38.34,38.3,38.3,11800.0,32.6621,32.6877,32.6536,32.6536,11800.0
2011-05-09 14:45:00,38.3,38.3,38.26,38.26,6200.0,32.6536,32.6536,32.6195,32.6195,6200.0
2011-05-09 14:50:00,38.26,38.27,38.25,38.25,5500.0,32.6195,32.628,32.6109,32.6109,5500.0
2011-05-09 14:55:00,38.25,38.27,38.25,38.25,3100.0,32.6109,32.628,32.6109,32.6109,3100.0
2011-05-09 15:00:00,38.26,38.28,38.25,38.27,8000.0,32.6195,32.6365,32.6109,32.628,8000.0
2011-05-09 15:05:00,38.28,38.29,38.27,38.28,15300.0,32.6365,32.645,32.628,32.6365,15300.0
2011-05-09 15:10:00,38.29,38.29,38.26,38.26,13600.0,32.645,32.645,32.6195,32.6195,13600.0
2011-05-09 15:15:00,38.27,38.27,38.25,38.27,12100.0,32.628,32.628,32.6109,32.628,12100.0
2011-05-09 15:20:00,38.27,38.28,38.26,38.27,27400.0,32.628,32.6365,32.6195,32.628,27400.0
2011-05-09 15:25:00,38.27,38.28,38.23,38.24,21000.0,32.628,32.6365,32.5939,32.6024,21000.0
2011-05-09 15:30:00,38.25,38.28,38.24,38.25,14400.0,32.6109,32.6365,32.6024,32.6109,14400.0
2011-05-09 15:35:00,38.25,38.29,38.25,38.28,12600.0,32.6109,32.645,32.6109,32.6365,12600.0
2011-05-09 15:40:00,38.28,38.29,38.24,38.26,17200.0,32.6365,32.645,32.6024,32.6195,17200.0
2011-05-09 15:45:00,38.26,38.28,38.26,38.27,37200.0,32.6195,32.6365,32.6195,32.628,37200.0
2011-05-09 15:50:00,38.26,38.27,38.23,38.23,32000.0,32.6195,32.628,32.5939,32.5939,32000.0
2011-05-09 15:55:00,38.23,38.25,38.18,38.24,42600.0,32.5939,32.6109,32.5513,32.6024,42600.0
2011-05-10 09:30:00,38.42,38.5,38.4,38.45,17100.0,32.7559,32.8241,32.7388,32.7815,17100.0
2011-05-10 09:35:00,38.45,38.52,38.44,38.51,6400.0,32.7815,32.8411,32.7729,32.8326,6400.0
2011-05-10 09:40:00,38.48,38.54,38.46,38.53,7000.0,32.807,32.8582,32.79,32.8497,7000.0
2011-05-10 09:45:00,38.52,38.56,38.52,38.52,6600.0,32.8411,32.8752,32.8411,32.8411,6600.0
2011-05-10 09:50:00,38.52,38.57,38.5,38.55,4900.0,32.8411,32.8838,32.8241,32.8667,4900.0
2011-05-10 09:55:00,38.56,38.61,38.54,38.59,5900.0,32.8752,32.9179,32.8582,32.9008,5900.0
2011-05-10 10:00:00,38.59,38.6,38.52,38.56,15400.0,32.9008,32.9093,32.8411,32.8752,15400.0
2011-05-10 10:05:00,38.57,38.58,38.5,38.55,8400.0,32.8838,32.8923,32.8241,32.8667,8400.0
2011-05-10 10:10:00,38.58,38.58,38.5,38.58,15800.0,32.8923,32.8923,32.8241,32.8923,15800.0
2011-05-10 10:15:00,38.58,38.61,38.58,38.6,2300.0,32.8923,32.9179,32.8923,32.9093,2300.0
2011-05-10 10:20:00,38.61,38.71,38.61,38.68,9200.0,32.9179,33.0031,32.9179,32.9775,9200.0
2011-05-10 10:25:00,38.71,38.72,38.65,38.66,5200.0,33.0031,33.0117,32.952,32.9605,5200.0
2011-05-10 10:30:00,38.68,38.68,38.66,38.66,2200.0,32.9775,32.9775,32.9605,32.9605,2200.0
2011-05-10 10:35:00,38.66,38.68,38.66,38.68,2600.0,32.9605,32.9775,32.9605,32.9775,2600.0
2011-05-10 10:40:00,38.67,38.68,38.63,38.64,4600.0,32.969,32.9775,32.9349,32.9434,4600.0
2011-05-10 10:45:00,38.64,38.66,38.64,38.66,2000.0,32.9434,32.9605,32.9434,32.9605,2000.0
2011-05-10 10:50:00,38.67,38.75,38.67,38.74,10000.0,32.969,33.0372,32.969,33.0287,10000.0
2011-05-10 10:55:00,38.75,38.8,38.73,38.73,8200.0,33.0372,33.0799,33.0202,33.0202,8200.0
2011-05-10 11:00:00,38.72,38.75,38.71,38.71,1800.0,33.0117,33.0372,33.0031,33.0031,1800.0
2011-05-10 11:05:00,38.7,38.71,38.65,38.65,8800.0,32.9946,33.0031,32.952,32.952,8800.0
2011-05-10 11:10:00,38.64,38.65,38.63,38.63,2100.0,32.9434,32.952,32.9349,32.9349,2100.0
2011-05-10 11:15:00,38.63,38.66,38.61,38.61,3800.0,32.9349,32.9605,32.9179,32.9179,3800.0
2011-05-10 11:20:00,38.61,38.62,38.6,38.6,3000.0,32.9179,32.9264,32.9093,32.9093,3000.0
2011-05-10 11:25:00,38.6,38.61,38.59,38.6,8200.0,32.9093,32.9179,32.9008,32.9093,8200.0
2011-05-10 11:30:00,38.6,38.6,38.59,38.59,1100.0,32.9093,32.9093,32.9008,32.9008,1100.0
2011-05-10 11:35:00,38.6,38.6,38.59,38.59,2700.0,32.9093,32.9093,32.9008,32.9008,2700.0
2011-05-10 11:40:00,38.6,38.63,38.59,38.59,4200.0,32.9093,32.9349,32.9008,32.9008,4200.0
2011-05-10 11:45:00,38.59,38.61,38.59,38.6,1900.0,32.9008,32.9179,32.9008,32.9093,1900.0
2011-05-10 11:50:00,38.6,38.62,38.59,38.6,3600.0,32.9093,32.9264,32.9008,32.9093,3600.0
2011-05-10 11:55:00,38.6,38.61,38.57,38.58,6900.0,32.9093,32.9179,32.8838,32.8923,6900.0
2011-05-10 12:00:00,38.58,38.61,38.58,38.6,3300.0,32.8923,32.9179,32.8923,32.9093,3300.0
2011-05-10 12:05:00,38.59,38.59,38.57,38.58,2300.0,32.9008,32.9008,32.8838,32.8923,2300.0
2011-05-10 12:10:00,38.57,38.59,38.57,38.59,2000.0,32.8838,32.9008,32.8838,32.9008,2000.0
2011-05-10 12:15:00,38.59,38.6,38.59,38.6,3300.0,32.9008,32.9093,32.9008,32.9093,3300.0
2011-05-10 12:20:00,38.6,38.61,38.59,38.6,6700.0,32.9093,32.9179,32.9008,32.9093,6700.0
2011-05-10 12:25:00,38.6,38.61,38.58,38.6,3300.0,32.9093,32.9179,32.8923,32.9093,3300.0
2011-05-10 12:30:00,38.6,38.61,38.59,38.6,5000.0,32.9093,32.9179,32.9008,32.9093,5000.0
2011-05-10 12:35:00,38.59,38.63,38.59,38.63,1400.0,32.9008,32.9349,32.9008,32.9349,1400.0
2011-05-10 12:40:00,38.64,38.64,38.59,38.59,7000.0,32.9434,32.9434,32.9008,32.9008,7000.0
2011-05-10 12:45:00,38.6,38.6,38.59,38.6,3100.0,32.9093,32.9093,32.9008,32.9093,3100.0
2011-05-10 12:50:00,38.6,38.6,38.58,38.58,6200.0,32.9093,32.9093,32.8923,32.8923,6200.0
2011-05-10 12:55:00,38.58,38.58,38.57,38.57,400.0,32.8923,32.8923,32.8838,32.8838,400.0
2011-05-10 13:00:00,38.57,38.59,38.56,38.58,4900.0,32.8838,32.9008,32.8752,32.8923,4900.0
2011-05-10 13:05:00,38.59,38.6,38.59,38.6,1600.0,32.9008,32.9093,32.9008,32.9093,1600.0
2011-05-10 13:10:00,38.59,38.6,38.58,38.6,2100.0,32.9008,32.9093,32.8923,32.9093,2100.0
2011-05-10 13:15:00,38.6,38.61,38.6,38.61,2000.0,32.9093,32.9179,32.9093,32.9179,2000.0
2011-05-10 13:20:00,38.61,38.63,38.61,38.63,800.0,32.9179,32.9349,32.9179,32.9349,800.0
2011-05-10 13:25:00,38.63,38.63,38.63,38.63,400.0,32.9349,32.9349,32.9349,32.9349,400.0
2011-05-10 13:30:00,38.63,38.67,38.63,38.66,4800.0,32.9349,32.969,32.9349,32.9605,4800.0
2011-05-10 13:35:00,38.67,38.67,38.67,38.67,1200.0,32.969,32.969,32.969,32.969,1200.0
2011-05-10 13:40:00,38.67,38.69,38.67,38.69,4200.0,32.969,32.9861,32.969,32.9861,4200.0
2011-05-10 13:45:00,38.68,38.69,38.68,38.69,800.0,32.9775,32.9861,32.9775,32.9861,800.0
2011-05-10 13:50:00,38.68,38.69,38.66,38.66,4600.0,32.9775,32.9861,32.9605,32.9605,4600.0
2011-05-10 13:55:00,38.66,38.67,38.66,38.67,4700.0,32.9605,32.969,32.9605,32.969,4700.0
2011-05-10 14:00:00,38.67,38.68,38.66,38.67,3300.0,32.969,32.9775,32.9605,32.969,3300.0
2011-05-10 14:05:00,38.66,38.66,38.65,38.66,2000.0,32.9605,32.9605,32.952,32.9605,2000.0
2011-05-10 14:10:00,38.66,38.69,38.66,38.69,2900.0,32.9605,32.9861,32.9605,32.9861,2900.0
2011-05-10 14:15:00,38.68,38.68,38.62,38.65,18800.0,32.9775,32.9775,32.9264,32.952,18800.0
2011-05-10 14:20:00,38.65,38.66,38.65,38.66,7500.0,32.952,32.9605,32.952,32.9605,7500.0
2011-05-10 14:25:00,38.67,38.68,38.66,38.68,1500.0,32.969,32.9775,32.9605,32.9775,1500.0
2011-05-10 14:30:00,38.68,38.7,38.68,38.7,3000.0,32.9775,32.9946,32.9775,32.9946,3000.0
2011-05-10 14:35:00,38.7,38.78,38.7,38.76,12900.0,32.9946,33.0628,32.9946,33.0458,12900.0
2011-05-10 14:40:00,38.76,38.78,38.74,38.77,4200.0,33.0458,33.0628,33.0287,33.0543,4200.0
2011-05-10 14:45:00,38.77,38.79,38.76,38.76,8000.0,33.0543,33.0713,33.0458,33.0458,8000.0
2011-05-10 14:50:00,38.77,38.79,38.76,38.76,17600.0,33.0543,33.0713,33.0458,33.0458,17600.0
2011-05-10 14:55:00,38.76,38.76,38.71,38.71,11900.0,33.0458,33.0458,33.0031,33.0031,11900.0
2011-05-10 15:00:00,38.71,38.72,38.68,38.7,23300.0,33.0031,33.0117,32.9775,32.9946,23300.0
2011-05-10 15:05:00,38.7,38.7,38.69,38.7,7000.0,32.9946,32.9946,32.9861,32.9946,7000.0
2011-05-10 15:10:00,38.7,38.7,38.69,38.7,3300.0,32.9946,32.9946,32.9861,32.9946,3300.0
2011-05-10 15:15:00,38.7,38.7,38.69,38.7,11200.0,32.9946,32.9946,32.9861,32.9946,11200.0
2011-05-10 15:20:00,38.7,38.7,38.68,38.68,16600.0,32.9946,32.9946,32.9775,32.9775,16600.0
2011-05-10 15:25:00,38.68,38.7,38.67,38.69,7800.0,32.9775,32.9946,32.969,32.9861,7800.0
2011-05-10 15:30:00,38.69,38.71,38.68,38.71,18200.0,32.9861,33.0031,32.9775,33.0031,18200.0
2011-05-10 15:35:00,38.71,38.71,38.65,38.65,16900.0,33.0031,33.0031,32.952,32.952,16900.0
2011-05-10 15:40:00,38.65,38.68,38.65,38.67,14500.0,32.952,32.9775,32.952,32.969,14500.0
2011-05-10 15:45:00,38.67,38.69,38.63,38.64,26600.0,32.969,32.9861,32.9349,32.9434,26600.0
2011-05-10 15:50:00,38.64,38.65,38.61,38.61,23900.0,32.9434,32.952,32.9179,32.9179,23900.0
2011-05-10 15:55:00,38.62,38.65,38.61,38.65,72100.0,32.9264,32.952,32.9179,32.952,72100.0
2011-05-11 09:30:00,38.53,38.66,38.42,38.56,19400.0,32.8497,32.9605,32.7559,32.8752,19400.0
2011-05-11 09:35:00,38.54,38.65,38.54,38.65,4300.0,32.8582,32.952,32.8582,32.952,4300.0
2011-05-11 09:40:00,38.66,38.66,38.57,38.62,3000.0,32.9605,32.9605,32.8838,32.9264,3000.0
2011-05-11 09:45:00,38.62,38.62,38.52,38.57,5300.0,32.9264,32.9264,32.8411,32.8838,5300.0
2011-05-11 09:50:00,38.57,38.62,38.57,38.6,4700.0,32.8838,32.9264,32.8838,32.9093,4700.0
2011-05-11 09:55:00,38.59,38.6,38.54,38.59,2800.0,32.9008,32.9093,32.8582,32.9008,2800.0
2011-05-11 10:00:00,38.58,38.58,38.49,38.49,5800.0,32.8923,32.8923,32.8156,32.8156,5800.0
2011-05-11 10:05:00,38.49,38.56,38.47,38.56,4100.0,32.8156,32.8752,32.7985,32.8752,4100.0
2011-05-11 10:10:00,38.53,38.53,38.48,38.5,3000.0,32.8497,32.8497,32.807,32.8241,3000.0
2011-05-11 10:15:00,38.49,38.55,38.49,38.54,3500.0,32.8156,32.8667,32.8156,32.8582,3500.0
2011-05-11 10:20:00,38.54,38.54,38.5,38.52,2300.0,32.8582,32.8582,32.8241,32.8411,2300.0
2011-05-11 10:25:00,38.5,38.52,38.46,38.49,3600.0,32.8241,32.8411,32.79,32.8156,3600.0
2011-05-11 10:30:00,38.48,38.48,38.41,38.45,4000.0,32.807,32.807,32.7474,32.7815,4000.0
2011-05-11 10:35:00,38.44,38.44,38.36,38.38,4100.0,32.7729,32.7729,32.7047,32.7218,4100.0
2011-05-11 10:40:00,38.34,38.4,38.34,38.38,3600.0,32.6877,32.7388,32.6877,32.7218,3600.0
2011-05-11 10:45:00,38.37,38.38,38.37,38.38,2400.0,32.7132,32.7218,32.7132,32.7218,2400.0
2011-05-11 10:50:00,38.38,38.42,38.38,38.42,2500.0,32.7218,32.7559,32.7218,32.7559,2500.0
2011-05-11 10:55:00,38.43,38.46,38.42,38.42,2500.0,32.7644,32.79,32.7559,32.7559,2500.0
2011-05-11 11:00:00,38.42,38.48,38.42,38.48,2300.0,32.7559,32.807,32.7559,32.807,2300.0
2011-05-11 11:05:00,38.48,38.49,38.46,38.47,4800.0,32.807,32.8156,32.79,32.7985,4800.0
2011-05-11 11:10:00,38.47,38.47,38.41,38.41,4300.0,32.7985,32.7985,32.7474,32.7474,4300.0
2011-05-11 11:15:00,38.41,38.45,38.4,38.45,3400.0,32.7474,32.7815,32.7388,32.7815,3400.0
2011-05-11 11:20:00,38.45,38.46,38.45,38.45,1500.0,32.7815,32.79,32.7815,32.7815,1500.0
2011-05-11 11:25:00,38.45,38.47,38.45,38.46,12700.0,32.7815,32.7985,32.7815,32.79,12700.0
2011-05-11 11:30:00,38.46,38.51,38.46,38.48,2800.0,32.79,32.8326,32.79,32.807,2800.0
2011-05-11 11:35:00,38.49,38.49,38.45,38.47,1500.0,32.8156,32.8156,32.7815,32.7985,1500.0
2011-05-11 11:40:00,38.47,38.48,38.46,38.48,1400.0,32.7985,32.807,32.79,32.807,1400.0
2011-05-11 11:45:00,38.48,38.5,38.45,38.47,8800.0,32.807,32.8241,32.7815,32.7985,8800.0
2011-05-11 11:50:00,38.47,38.47,38.45,38.46,3200.0,32.7985,32.7985,32.7815,32.79,3200.0
2011-05-11 11:55:00,38.45,38.46,38.41,38.43,8100.0,32.7815,32.79,32.7474,32.7644,8100.0
2011-05-11 12:00:00,38.42,38.42,38.37,38.37,25400.0,32.7559,32.7559,32.7132,32.7132,25400.0
2011-05-11 12:05:00,38.36,38.36,38.32,38.34,3400.0,32.7047,32.7047,32.6706,32.6877,3400.0
2011-05-11 12:10:00,38.33,38.33,38.26,38.26,4400.0,32.6791,32.6791,32.6195,32.6195,4400.0
2011-05-11 12:15:00,38.26,38.27,38.16,38.18,13400.0,32.6195,32.628,32.5342,32.5513,13400.0
2011-05-11 12:20:00,38.16,38.21,38.16,38.19,4900.0,32.5342,32.5768,32.5342,32.5598,4900.0
2011-05-11 12:25:00,38.18,38.2,38.16,38.16,6000.0,32.5513,32.5683,32.5342,32.5342,6000.0
2011-05-11 12:30:00,38.15,38.19,38.14,38.19,2700.0,32.5257,32.5598,32.5172,32.5598,2700.0
2011-05-11 12:35:00,38.21,38.26,38.21,38.23,2900.0,32.5768,32.6195,32.5768,32.5939,2900.0
2011-05-11 12:40:00,38.23,38.26,38.22,38.22,1200.0,32.5939,32.6195,32.5854,32.5854,1200.0
2011-05-11 12:45:00,38.25,38.25,38.19,38.2,4600.0,32.6109,32.6109,32.5598,32.5683,4600.0
2011-05-11 12:50:00,38.2,38.24,38.2,38.23,3000.0,32.5683,32.6024,32.5683,32.5939,3000.0
2011-05-11 12:55:00,38.23,38.26,38.22,38.26,5200.0,32.5939,32.6195,32.5854,32.6195,5200.0
2011-05-11 13:00:00,38.25,38.26,38.23,38.23,2000.0,32.6109,32.6195,32.5939,32.5939,2000.0
2011-05-11 13:05:00,38.23,38.24,38.21,38.21,2400.0,32.5939,32.6024,32.5768,32.5768,2400.0
2011-05-11 13:10:00,38.22,38.22,38.18,38.2,4100.0,32.5854,32.5854,32.5513,32.5683,4100.0
2011-05-11 13:15:00,38.19,38.19,38.17,38.18,5700.0,32.5598,32.5598,32.5427,32.5513,5700.0
2011-05-11 13:20:00,38.18,38.2,38.16,38.17,4700.0,32.5513,32.5683,32.5342,32.5427,4700.0
2011-05-11 13:25:00,38.17,38.17,38.11,38.12,6000.0,32.5427,32.5427,32.4916,32.5001,6000.0
2011-05-11 13:30:00,38.11,38.11,38.07,38.07,4500.0,32.4916,32.4916,32.4575,32.4575,4500.0
2011-05-11 13:35:00,38.07,38.08,38.0,38.08,11000.0,32.4575,32.466,32.3978,32.466,11000.0
2011-05-11 13:40:00,38.08,38.13,38.07,38.13,4600.0,32.466,32.5086,32.4575,32.5086,4600.0
2011-05-11 13:45:00,38.12,38.14,38.11,38.11,4900.0,32.5001,32.5172,32.4916,32.4916,4900.0
2011-05-11 13:50:00,38.09,38.11,38.07,38.07,7400.0,32.4745,32.4916,32.4575,32.4575,7400.0
2011-05-11 13:55:00,38.08,38.08,38.03,38.05,5900.0,32.466,32.466,32.4234,32.4404,5900.0
2011-05-11 14:00:00,38.05,38.06,38.04,38.06,6900.0,32.4404,32.449,32.4319,32.449,6900.0
2011-05-11 14:05:00,38.06,38.06,38.03,38.03,6500.0,32.449,32.449,32.4234,32.4234,6500.0
2011-05-11 14:10:00,38.03,38.03,38.0,38.0,12400.0,32.4234,32.4234,32.3978,32.3978,12400.0
2011-05-11 14:15:00,38.02,38.02,38.0,38.01,3900.0,32.4148,32.4148,32.3978,32.4063,3900.0
2011-05-11 14:20:00,38.0,38.01,37.94,37.96,12100.0,32.3978,32.4063,32.3466,32.3637,12100.0
2011-05-11 14:25:00,37.96,37.96,37.92,37.92,14900.0,32.3637,32.3637,32.3296,32.3296,14900.0
2011-05-11 14:30:00,37.92,37.94,37.89,37.9,18200.0,32.3296,32.3466,32.304,32.3125,18200.0
2011-05-11 14:35:00,37.9,37.97,37.88,37.96,12300.0,32.3125,32.3722,32.2955,32.3637,12300.0
2011-05-11 14:40:00,37.97,38.02,37.96,38.0,12400.0,32.3722,32.4148,32.3637,32.3978,12400.0
2011-05-11 14:45:00,37.99,38.02,37.97,37.98,11500.0,32.3893,32.4148,32.3722,32.3807,11500.0
2011-05-11 14:50:00,37.97,37.98,37.95,37.96,10300.0,32.3722,32.3807,32.3552,32.3637,10300.0
2011-05-11 14:55:00,37.97,37.97,37.91,37.91,13000.0,32.3722,32.3722,32.3211,32.3211,13000.0
2011-05-11 15:00:00,37.92,37.94,37.91,37.92,11200.0,32.3296,32.3466,32.3211,32.3296,11200.0
2011-05-11 15:05:00,37.93,37.95,37.91,37.91,16200.0,32.3381,32.3552,32.3211,32.3211,16200.0
2011-05-11 15:10:00,37.91,37.91,37.87,37.88,23600.0,32.3211,32.3211,32.287,32.2955,23600.0
2011-05-11 15:15:00,37.88,37.96,37.88,37.94,14900.0,32.2955,32.3637,32.2955,32.3466,14900.0
2011-05-11 15:20:00,37.95,37.98,37.94,37.98,13900.0,32.3552,32.3807,32.3466,32.3807,13900.0
2011-05-11 15:25:00,37.98,37.99,37.93,37.94,17200.0,32.3807,32.3893,32.3381,32.3466,17200.0
2011-05-11 15:30:00,37.94,37.94,37.9,37.91,25000.0,32.3466,32.3466,32.3125,32.3211,25000.0
2011-05-11 15:35:00,37.92,37.92,37.87,37.89,25700.0,32.3296,32.3296,32.287,32.304,25700.0
2011-05-11 15:40:00,37.89,37.91,37.85,37.87,35500.0,32.304,32.3211,32.2699,32.287,35500.0
2011-05-11 15:45:00,37.87,37.94,37.86,37.92,27700.0,32.287,32.3466,32.2784,32.3296,27700.0
2011-05-11 15:50:00,37.92,37.94,37.87,37.88,56500.0,32.3296,32.3466,32.287,32.2955,56500.0
2011-05-11 15:55:00,37.87,37.93,37.87,37.91,87400.0,32.287,32.3381,32.287,32.3211,87400.0
2011-05-12 09:30:00,37.84,37.97,37.72,37.77,15400.0,32.2614,32.3722,32.1591,32.2017,15400.0
2011-05-12 09:35:00,37.77,37.8,37.71,37.71,5300.0,32.2017,32.2273,32.1506,32.1506,5300.0
2011-05-12 09:40:00,37.71,37.73,37.65,37.68,24700.0,32.1506,32.1676,32.0994,32.125,24700.0
2011-05-12 09:45:00,37.68,37.8,37.68,37.78,10500.0,32.125,32.2273,32.125,32.2102,10500.0
2011-05-12 09:50:00,37.79,37.83,37.78,37.81,7200.0,32.2188,32.2529,32.2102,32.2358,7200.0
2011-05-12 09:55:00,37.78,37.79,37.73,37.79,8400.0,32.2102,32.2188,32.1676,32.2188,8400.0
2011-05-12 10:00:00,37.79,37.85,37.76,37.76,14500.0,32.2188,32.2699,32.1932,32.1932,14500.0
2011-05-12 10:05:00,37.76,37.89,37.74,37.89,8600.0,32.1932,32.304,32.1761,32.304,8600.0
2011-05-12 10:10:00,37.91,37.96,37.9,37.95,7400.0,32.3211,32.3637,32.3125,32.3552,7400.0
2011-05-12 10:15:00,37.95,37.97,37.89,37.89,12300.0,32.3552,32.3722,32.304,32.304,12300.0
2011-05-12 10:20:00,37.9,37.92,37.89,37.91,6600.0,32.3125,32.3296,32.304,32.3211,6600.0
2011-05-12 10:25:00,37.91,37.94,37.9,37.9,6200.0,32.3211,32.3466,32.3125,32.3125,6200.0
2011-05-12 10:30:00,37.9,37.92,37.79,37.81,19900.0,32.3125,32.3296,32.2188,32.2358,19900.0
2011-05-12 10:35:00,37.81,37.85,37.81,37.82,6500.0,32.2358,32.2699,32.2358,32.2443,6500.0
2011-05-12 10:40:00,37.82,37.83,37.81,37.82,8700.0,32.2443,32.2529,32.2358,32.2443,8700.0
2011-05-12 10:45:00,37.82,37.84,37.78,37.82,8600.0,32.2443,32.2614,32.2102,32.2443,8600.0
2011-05-12 10:50:00,37.81,37.81,37.7,37.73,7500.0,32.2358,32.2358,32.142,32.1676,7500.0
2011-05-12 10:55:00,37.73,37.76,37.71,37.71,5300.0,32.1676,32.1932,32.1506,32.1506,5300.0
2011-05-12 11:00:00,37.72,37.76,37.7,37.74,12800.0,32.1591,32.1932,32.142,32.1761,12800.0
2011-05-12 11:05:00,37.74,37.74,37.7,37.71,7900.0,32.1761,32.1761,32.142,32.1506,7900.0
2011-05-12 11:10:00,37.7,37.74,37.67,37.68,34000.0,32.142,32.1761,32.1164,32.125,34000.0
2011-05-12 11:15:00,37.68,37.79,37.68,37.7,18400.0,32.125,32.2188,32.125,32.142,18400.0
2011-05-12 11:20:00,37.7,37.81,37.7,37.79,18600.0,32.142,32.2358,32.142,32.2188,18600.0
2011-05-12 11:25:00,37.8,37.83,37.79,37.8,5900.0,32.2273,32.2529,32.2188,32.2273,5900.0
2011-05-12 11:30:00,37.82,37.9,37.82,37.89,10000.0,32.2443,32.3125,32.2443,32.304,10000.0
2011-05-12 11:35:00,37.89,37.92,37.87,37.9,4600.0,32.304,32.3296,32.287,32.3125,4600.0
2011-05-12 11:40:00,37.9,37.95,37.9,37.93,3200.0,32.3125,32.3552,32.3125,32.3381,3200.0
2011-05-12 11:45:00,37.92,37.92,37.9,37.9,5400.0,32.3296,32.3296,32.3125,32.3125,5400.0
2011-05-12 11:50:00,37.9,37.91,37.89,37.9,6600.0,32.3125,32.3211,32.304,32.3125,6600.0
2011-05-12 11:55:00,37.9,37.9,37.87,37.87,5500.0,32.3125,32.3125,32.287,32.287,5500.0
2011-05-12 12:00:00,37.87,37.91,37.87,37.91,4200.0,32.287,32.3211,32.287,32.3211,4200.0
2011-05-12 12:05:00,37.89,37.91,37.89,37.9,5100.0,32.304,32.3211,32.304,32.3125,5100.0
2011-05-12 12:10:00,37.9,37.9,37.88,37.9,5200.0,32.3125,32.3125,32.2955,32.3125,5200.0
2011-05-12 12:15:00,37.9,37.9,37.89,37.9,4400.0,32.3125,32.3125,32.304,32.3125,4400.0
2011-05-12 12:20:00,37.9,37.91,37.89,37.9,6900.0,32.3125,32.3211,32.304,32.3125,6900.0
2011-05-12 12:25:00,37.9,37.91,37.89,37.91,3400.0,32.3125,32.3211,32.304,32.3211,3400.0
2011-05-12 12:30:00,37.9,37.91,37.9,37.9,9500.0,32.3125,32.3211,32.3125,32.3125,9500.0
2011-05-12 12:35:00,37.9,37.91,37.9,37.9,10300.0,32.3125,32.3211,32.3125,32.3125,10300.0
2011-05-12 12:40:00,37.89,37.91,37.86,37.86,7600.0,32.304,32.3211,32.2784,32.2784,7600.0
2011-05-12 12:45:00,37.86,37.91,37.86,37.9,2300.0,32.2784,32.3211,32.2784,32.3125,2300.0
2011-05-12 12:50:00,37.9,37.9,37.87,37.88,5600.0,32.3125,32.3125,32.287,32.2955,5600.0
2011-05-12 12:55:00,37.89,37.91,37.89,37.91,7300.0,32.304,32.3211,32.304,32.3211,7300.0
2011-05-12 13:00:00,37.9,38.01,37.9,38.01,15000.0,32.3125,32.4063,32.3125,32.4063,15000.0
2011-05-12 13:05:00,38.02,38.02,37.97,37.99,12400.0,32.4148,32.4148,32.3722,32.3893,12400.0
2011-05-12 13:10:00,37.99,38.01,37.99,38.0,6900.0,32.3893,32.4063,32.3893,32.3978,6900.0
2011-05-12 13:15:00,38.0,38.02,37.97,37.99,14400.0,32.3978,32.4148,32.3722,32.3893,14400.0
2011-05-12 13:20:00,37.99,38.04,37.99,38.0,12100.0,32.3893,32.4319,32.3893,32.3978,12100.0
2011-05-12 13:25:00,38.0,38.0,37.99,38.0,3300.0,32.3978,32.3978,32.3893,32.3978,3300.0
2011-05-12 13:30:00,38.0,38.0,37.97,37.98,12100.0,32.3978,32.3978,32.3722,32.3807,12100.0
2011-05-12 13:35:00,37.99,38.01,37.98,38.0,8100.0,32.3893,32.4063,32.3807,32.3978,8100.0
2011-05-12 13:40:00,38.0,38.0,37.96,38.0,9100.0,32.3978,32.3978,32.3637,32.3978,9100.0
2011-05-12 13:45:00,38.0,38.0,37.99,38.0,5600.0,32.3978,32.3978,32.3893,32.3978,5600.0
2011-05-12 13:50:00,38.0,38.01,38.0,38.0,14500.0,32.3978,32.4063,32.3978,32.3978,14500.0
2011-05-12 13:55:00,38.0,38.0,37.97,37.97,4900.0,32.3978,32.3978,32.3722,32.3722,4900.0
2011-05-12 14:00:00,37.98,38.0,37.97,38.0,4600.0,32.3807,32.3978,32.3722,32.3978,4600.0
2011-05-12 14:05:00,38.0,38.03,37.98,37.98,34900.0,32.3978,32.4234,32.3807,32.3807,34900.0
2011-05-12 14:10:00,37.98,38.0,37.98,38.0,9100.0,32.3807,32.3978,32.3807,32.3978,9100.0
2011-05-12 14:15:00,38.0,38.02,38.0,38.01,8200.0,32.3978,32.4148,32.3978,32.4063,8200.0
2011-05-12 14:20:00,38.01,38.04,38.0,38.03,8700.0,32.4063,32.4319,32.3978,32.4234,8700.0
2011-05-12 14:25:00,38.02,38.07,38.02,38.03,11100.0,32.4148,32.4575,32.4148,32.4234,11100.0
2011-05-12 14:30:00,38.02,38.03,38.0,38.03,13800.0,32.4148,32.4234,32.3978,32.4234,13800.0
2011-05-12 14:35:00,38.04,38.08,38.03,38.08,6100.0,32.4319,32.466,32.4234,32.466,6100.0
2011-05-12 14:40:00,38.08,38.08,38.01,38.03,10100.0,32.466,32.466,32.4063,32.4234,10100.0
2011-05-12 14:45:00,38.03,38.06,38.01,38.01,8000.0,32.4234,32.449,32.4063,32.4063,8000.0
2011-05-12 14:50:00,38.01,38.02,37.99,37.99,9900.0,32.4063,32.4148,32.3893,32.3893,9900.0
2011-05-12 14:55:00,37.99,38.02,37.99,38.0,11200.0,32.3893,32.4148,32.3893,32.3978,11200.0
2011-05-12 15:00:00,37.99,38.03,37.97,38.03,12100.0,32.3893,32.4234,32.3722,32.4234,12100.0
2011-05-12 15:05:00,38.03,38.03,37.99,38.0,30700.0,32.4234,32.4234,32.3893,32.3978,30700.0
2011-05-12 15:10:00,38.0,38.04,37.99,38.03,14900.0,32.3978,32.4319,32.3893,32.4234,14900.0
2011-05-12 15:15:00,38.03,38.06,37.99,38.0,46500.0,32.4234,32.449,32.3893,32.3978,46500.0
2011-05-12 15:20:00,38.0,38.01,37.98,37.98,16100.0,32.3978,32.4063,32.3807,32.3807,16100.0
2011-05-12 15:25:00,37.98,38.01,37.98,38.0,20100.0,32.3807,32.4063,32.3807,32.3978,20100.0
2011-05-12 15:30:00,38.0,38.01,37.98,38.0,27100.0,32.3978,32.4063,32.3807,32.3978,27100.0
2011-05-12 15:35:00,38.01,38.01,37.99,38.0,18900.0,32.4063,32.4063,32.3893,32.3978,18900.0
2011-05-12 15:40:00,38.0,38.01,37.99,38.0,21800.0,32.3978,32.4063,32.3893,32.3978,21800.0
2011-05-12 15:45:00,37.99,38.01,37.99,38.0,32800.0,32.3893,32.4063,32.3893,32.3978,32800.0
2011-05-12 15:50:00,38.0,38.01,37.99,38.0,36100.0,32.3978,32.4063,32.3893,32.3978,36100.0
2011-05-12 15:55:00,38.0,38.0,37.96,37.99,72100.0,32.3978,32.3978,32.3637,32.3893,72100.0
2011-05-13 09:30:00,38.03,38.06,37.94,37.94,8100.0,32.4234,32.449,32.3466,32.3466,8100.0
2011-05-13 09:35:00,37.93,37.97,37.9,37.9,4000.0,32.3381,32.3722,32.3125,32.3125,4000.0
2011-05-13 09:40:00,37.9,37.91,37.8,37.81,1700.0,32.3125,32.3211,32.2273,32.2358,1700.0
2011-05-13 09:45:00,37.83,37.87,37.8,37.86,3800.0,32.2529,32.287,32.2273,32.2784,3800.0
2011-05-13 09:50:00,37.84,37.84,37.77,37.79,7000.0,32.2614,32.2614,32.2017,32.2188,7000.0
2011-05-13 09:55:00,37.83,37.85,37.78,37.78,3000.0,32.2529,32.2699,32.2102,32.2102,3000.0
2011-05-13 10:00:00,37.8,37.85,37.77,37.77,4100.0,32.2273,32.2699,32.2017,32.2017,4100.0
2011-05-13 10:05:00,37.77,37.77,37.68,37.69,4900.0,32.2017,32.2017,32.125,32.1335,4900.0
2011-05-13 10:10:00,37.69,37.75,37.68,37.72,6300.0,32.1335,32.1847,32.125,32.1591,6300.0
2011-05-13 10:15:00,37.71,37.84,37.71,37.84,7900.0,32.1506,32.2614,32.1506,32.2614,7900.0
2011-05-13 10:20:00,37.83,37.87,37.8,37.82,4500.0,32.2529,32.287,32.2273,32.2443,4500.0
2011-05-13 10:25:00,37.81,37.89,37.8,37.86,3500.0,32.2358,32.304,32.2273,32.2784,3500.0
2011-05-13 10:30:00,37.85,37.93,37.85,37.93,5000.0,32.2699,32.3381,32.2699,32.3381,5000.0
2011-05-13 10:35:00,37.95,37.95,37.92,37.93,2200.0,32.3552,32.3552,32.3296,32.3381,2200.0
2011-05-13 10:40:00,37.94,37.95,37.91,37.93,1400.0,32.3466,32.3552,32.3211,32.3381,1400.0
2011-05-13 10:45:00,37.92,37.93,37.85,37.93,5400.0,32.3296,32.3381,32.2699,32.3381,5400.0
2011-05-13 10:50:00,37.95,37.95,37.9,37.92,2100.0,32.3552,32.3552,32.3125,32.3296,2100.0
2011-05-13 10:55:00,37.92,37.92,37.88,37.88,2700.0,32.3296,32.3296,32.2955,32.2955,2700.0
2011-05-13 11:00:00,37.87,37.87,37.78,37.8,6100.0,32.287,32.287,32.2102,32.2273,6100.0
2011-05-13 11:05:00,37.81,37.84,37.76,37.79,2400.0,32.2358,32.2614,32.1932,32.2188,2400.0
2011-05-13 11:10:00,37.8,37.8,37.75,37.78,3500.0,32.2273,32.2273,32.1847,32.2102,3500.0
2011-05-13 11:15:00,37.76,37.8,37.74,37.74,3500.0,32.1932,32.2273,32.1761,32.1761,3500.0
2011-05-13 11:20:00,37.74,37.74,37.65,37.66,6500.0,32.1761,32.1761,32.0994,32.1079,6500.0
2011-05-13 11:25:00,37.67,37.72,37.66,37.69,3400.0,32.1164,32.1591,32.1079,32.1335,3400.0
2011-05-13 11:30:00,37.69,37.73,37.69,37.73,2000.0,32.1335,32.1676,32.1335,32.1676,2000.0
2011-05-13 11:35:00,37.72,37.76,37.72,37.74,4600.0,32.1591,32.1932,32.1591,32.1761,4600.0
2011-05-13 11:40:00,37.73,37.73,37.7,37.7,2700.0,32.1676,32.1676,32.142,32.142,2700.0
2011-05-13 11:45:00,37.69,37.69,37.63,37.67,6200.0,32.1335,32.1335,32.0823,32.1164,6200.0
2011-05-13 11:50:00,37.67,37.71,37.66,37.66,1900.0,32.1164,32.1506,32.1079,32.1079,1900.0
2011-05-13 11:55:00,37.69,37.69,37.59,37.6,3800.0,32.1335,32.1335,32.0482,32.0568,3800.0
2011-05-13 12:00:00,37.62,37.67,37.62,37.67,5000.0,32.0738,32.1164,32.0738,32.1164,5000.0
2011-05-13 12:05:00,37.68,37.69,37.56,37.57,7000.0,32.125,32.1335,32.0227,32.0312,7000.0
2011-05-13 12:10:00,37.57,37.63,37.51,37.51,5600.0,32.0312,32.0823,31.98,31.98,5600.0
2011-05-13 12:15:00,37.51,37.54,37.5,37.54,4000.0,31.98,32.0056,31.9715,32.0056,4000.0
2011-05-13 12:20:00,37.53,37.56,37.52,37.55,3200.0,31.9971,32.0227,31.9886,32.0141,3200.0
2011-05-13 12:25:00,37.53,37.57,37.52,37.57,2400.0,31.9971,32.0312,31.9886,32.0312,2400.0
2011-05-13 12:30:00,37.55,37.6,37.55,37.6,700.0,32.0141,32.0568,32.0141,32.0568,700.0
2011-05-13 12:35:00,37.62,37.63,37.6,37.62,2700.0,32.0738,32.0823,32.0568,32.0738,2700.0
2011-05-13 12:40:00,37.6,37.62,37.6,37.61,1200.0,32.0568,32.0738,32.0568,32.0653,1200.0
2011-05-13 12:45:00,37.61,37.61,37.57,37.58,1000.0,32.0653,32.0653,32.0312,32.0397,1000.0
2011-05-13 12:50:00,37.59,37.62,37.57,37.57,1300.0,32.0482,32.0738,32.0312,32.0312,1300.0
2011-05-13 12:55:00,37.58,37.61,37.58,37.6,1800.0,32.0397,32.0653,32.0397,32.0568,1800.0
2011-05-13 13:00:00,37.59,37.64,37.58,37.61,1500.0,32.0482,32.0909,32.0397,32.0653,1500.0
2011-05-13 13:05:00,37.61,37.61,37.57,37.57,1700.0,32.0653,32.0653,32.0312,32.0312,1700.0
2011-05-13 13:10:00,37.57,37.58,37.57,37.57,1100.0,32.0312,32.0397,32.0312,32.0312,1100.0
2011-05-13 13:15:00,37.58,37.58,37.5,37.56,21600.0,32.0397,32.0397,31.9715,32.0227,21600.0
2011-05-13 13:20:00,37.57,37.58,37.56,37.57,1900.0,32.0312,32.0397,32.0227,32.0312,1900.0
2011-05-13 13:25:00,37.57,37.57,37.55,37.55,1400.0,32.0312,32.0312,32.0141,32.0141,1400.0
2011-05-13 13:30:00,37.55,37.56,37.55,37.56,900.0,32.0141,32.0227,32.0141,32.0227,900.0
2011-05-13 13:35:00,37.55,37.56,37.52,37.52,3000.0,32.0141,32.0227,31.9886,31.9886,3000.0
2011-05-13 13:40:00,37.52,37.52,37.51,37.52,2300.0,31.9886,31.9886,31.98,31.9886,2300.0
2011-05-13 13:45:00,37.52,37.54,37.52,37.54,1400.0,31.9886,32.0056,31.9886,32.0056,1400.0
2011-05-13 13:50:00,37.55,37.55,37.54,37.54,1400.0,32.0141,32.0141,32.0056,32.0056,1400.0
2011-05-13 13:55:00,37.53,37.54,37.52,37.54,1200.0,31.9971,32.0056,31.9886,32.0056,1200.0
2011-05-13 14:00:00,37.54,37.55,37.53,37.54,3000.0,32.0056,32.0141,31.9971,32.0056,3000.0
2011-05-13 14:05:00,37.54,37.58,37.54,37.58,1400.0,32.0056,32.0397,32.0056,32.0397,1400.0
2011-05-13 14:10:00,37.57,37.61,37.57,37.59,2700.0,32.0312,32.0653,32.0312,32.0482,2700.0
2011-05-13 14:15:00,37.59,37.62,37.59,37.62,2600.0,32.0482,32.0738,32.0482,32.0738,2600.0
2011-05-13 14:20:00,37.61,37.66,37.61,37.66,2000.0,32.0653,32.1079,32.0653,32.1079,2000.0
2011-05-13 14:25:00,37.66,37.68,37.65,37.68,2500.0,32.1079,32.125,32.0994,32.125,2500.0
2011-05-13 14:30:00,37.68,37.69,37.66,37.66,3700.0,32.125,32.1335,32.1079,32.1079,3700.0
2011-05-13 14:35:00,37.65,37.66,37.64,37.65,1800.0,32.0994,32.1079,32.0909,32.0994,1800.0
2011-05-13 14:40:00,37.65,37.69,37.65,37.68,2300.0,32.0994,32.1335,32.0994,32.125,2300.0
2011-05-13 14:45:00,37.68,37.69,37.68,37.68,3300.0,32.125,32.1335,32.125,32.125,3300.0
2011-05-13 14:50:00,37.68,37.7,37.68,37.68,3000.0,32.125,32.142,32.125,32.125,3000.0
2011-05-13 14:55:00,37.67,37.67,37.61,37.62,2600.0,32.1164,32.1164,32.0653,32.0738,2600.0
2011-05-13 15:00:00,37.63,37.66,37.62,37.64,3900.0,32.0823,32.1079,32.0738,32.0909,3900.0
2011-05-13 15:05:00,37.65,37.69,37.64,37.68,8500.0,32.0994,32.1335,32.0909,32.125,8500.0
2011-05-13 15:10:00,37.67,37.68,37.66,37.68,3900.0,32.1164,32.125,32.1079,32.125,3900.0
2011-05-13 15:15:00,37.68,37.68,37.65,37.65,4100.0,32.125,32.125,32.0994,32.0994,4100.0
2011-05-13 15:20:00,37.66,37.68,37.64,37.65,7500.0,32.1079,32.125,32.0909,32.0994,7500.0
2011-05-13 15:25:00,37.64,37.65,37.6,37.6,7800.0,32.0909,32.0994,32.0568,32.0568,7800.0
2011-05-13 15:30:00,37.61,37.66,37.61,37.65,15500.0,32.0653,32.1079,32.0653,32.0994,15500.0
2011-05-13 15:35:00,37.64,37.7,37.62,37.67,11000.0,32.0909,32.142,32.0738,32.1164,11000.0
2011-05-13 15:40:00,37.66,37.7,37.66,37.69,12400.0,32.1079,32.142,32.1079,32.1335,12400.0
2011-05-13 15:45:00,37.68,37.69,37.64,37.64,17700.0,32.125,32.1335,32.0909,32.0909,17700.0
2011-05-13 15:50:00,37.64,37.65,37.6,37.64,19700.0,32.0909,32.0994,32.0568,32.0909,19700.0
2011-05-13 15:55:00,37.64,37.64,37.58,37.62,43900.0,32.0909,32.0909,32.0397,32.0738,43900.0
2011-05-16 09:30:00,37.53,37.58,37.45,37.51,9600.0,31.9971,32.0397,31.9289,31.98,9600.0
2011-05-16 09:35:00,37.54,37.56,37.47,37.54,5500.0,32.0056,32.0227,31.9459,32.0056,5500.0
2011-05-16 09:40:00,37.53,37.56,37.48,37.48,3200.0,31.9971,32.0227,31.9545,31.9545,3200.0
2011-05-16 09:45:00,37.48,37.49,37.43,37.43,3100.0,31.9545,31.963,31.9118,31.9118,3100.0
2011-05-16 09:50:00,37.43,37.47,37.38,37.42,2500.0,31.9118,31.9459,31.8692,31.9033,2500.0
2011-05-16 09:55:00,37.43,37.48,37.43,37.48,4300.0,31.9118,31.9545,31.9118,31.9545,4300.0
2011-05-16 10:00:00,37.48,37.58,37.47,37.56,5600.0,31.9545,32.0397,31.9459,32.0227,5600.0
2011-05-16 10:05:00,37.56,37.68,37.53,37.63,8000.0,32.0227,32.125,31.9971,32.0823,8000.0
2011-05-16 10:10:00,37.6,37.66,37.54,37.54,4400.0,32.0568,32.1079,32.0056,32.0056,4400.0
2011-05-16 10:15:00,37.53,37.57,37.53,37.57,2200.0,31.9971,32.0312,31.9971,32.0312,2200.0
2011-05-16 10:20:00,37.58,37.61,37.55,37.56,6500.0,32.0397,32.0653,32.0141,32.0227,6500.0
2011-05-16 10:25:00,37.55,37.58,37.5,37.5,3700.0,32.0141,32.0397,31.9715,31.9715,3700.0
2011-05-16 10:30:00,37.5,37.56,37.49,37.54,6600.0,31.9715,32.0227,31.963,32.0056,6600.0
2011-05-16 10:35:00,37.55,37.59,37.54,37.56,5100.0,32.0141,32.0482,32.0056,32.0227,5100.0
2011-05-16 10:40:00,37.57,37.62,37.57,37.62,3800.0,32.0312,32.0738,32.0312,32.0738,3800.0
2011-05-16 10:45:00,37.62,37.63,37.56,37.57,3900.0,32.0738,32.0823,32.0227,32.0312,3900.0
2011-05-16 10:50:00,37.58,37.62,37.57,37.6,1700.0,32.0397,32.0738,32.0312,32.0568,1700.0
2011-05-16 10:55:00,37.61,37.69,37.61,37.69,5400.0,32.0653,32.1335,32.0653,32.1335,5400.0
2011-05-16 11:00:00,37.68,37.73,37.68,37.73,2100.0,32.125,32.1676,32.125,32.1676,2100.0
2011-05-16 11:05:00,37.74,37.74,37.68,37.68,4900.0,32.1761,32.1761,32.125,32.125,4900.0
2011-05-16 11:10:00,37.68,37.74,37.68,37.74,5200.0,32.125,32.1761,32.125,32.1761,5200.0
2011-05-16 11:15:00,37.73,37.73,37.7,37.7,1900.0,32.1676,32.1676,32.142,32.142,1900.0
2011-05-16 11:20:00,37.7,37.7,37.68,37.69,1500.0,32.142,32.142,32.125,32.1335,1500.0
2011-05-16 11:25:00,37.67,37.7,37.67,37.7,3800.0,32.1164,32.142,32.1164,32.142,3800.0
2011-05-16 11:30:00,37.69,37.7,37.68,37.7,1600.0,32.1335,32.142,32.125,32.142,1600.0
2011-05-16 11:35:00,37.69,37.73,37.67,37.73,3600.0,32.1335,32.1676,32.1164,32.1676,3600.0
2011-05-16 11:40:00,37.73,37.74,37.64,37.64,3400.0,32.1676,32.1761,32.0909,32.0909,3400.0
2011-05-16 11:45:00,37.63,37.63,37.6,37.62,3100.0,32.0823,32.0823,32.0568,32.0738,3100.0
2011-05-16 11:50:00,37.61,37.62,37.58,37.6,3900.0,32.0653,32.0738,32.0397,32.0568,3900.0
2011-05-16 11:55:00,37.58,37.61,37.58,37.59,3100.0,32.0397,32.0653,32.0397,32.0482,3100.0
2011-05-16 12:00:00,37.6,37.61,37.6,37.61,2500.0,32.0568,32.0653,32.0568,32.0653,2500.0
2011-05-16 12:05:00,37.59,37.6,37.56,37.59,6600.0,32.0482,32.0568,32.0227,32.0482,6600.0
2011-05-16 12:10:00,37.59,37.61,37.58,37.6,5600.0,32.0482,32.0653,32.0397,32.0568,5600.0
2011-05-16 12:15:00,37.6,37.64,37.6,37.64,1800.0,32.0568,32.0909,32.0568,32.0909,1800.0
2011-05-16 12:20:00,37.64,37.65,37.63,37.64,3300.0,32.0909,32.0994,32.0823,32.0909,3300.0
2011-05-16 12:25:00,37.63,37.66,37.63,37.66,1300.0,32.0823,32.1079,32.0823,32.1079,1300.0
2011-05-16 12:30:00,37.65,37.68,37.64,37.67,3800.0,32.0994,32.125,32.0909,32.1164,3800.0
2011-05-16 12:35:00,37.66,37.68,37.64,37.68,10400.0,32.1079,32.125,32.0909,32.125,10400.0
2011-05-16 12:40:00,37.69,37.69,37.63,37.65,2300.0,32.1335,32.1335,32.0823,32.0994,2300.0
2011-05-16 12:45:00,37.63,37.65,37.62,37.65,5900.0,32.0823,32.0994,32.0738,32.0994,5900.0
2011-05-16 12:50:00,37.64,37.65,37.61,37.62,9400.0,32.0909,32.0994,32.0653,32.0738,9400.0
2011-05-16 12:55:00,37.63,37.63,37.61,37.62,5600.0,32.0823,32.0823,32.0653,32.0738,5600.0
2011-05-16 13:00:00,37.61,37.62,37.59,37.6,5400.0,32.0653,32.0738,32.0482,32.0568,5400.0
2011-05-16 13:05:00,37.6,37.6,37.59,37.6,7500.0,32.0568,32.0568,32.0482,32.0568,7500.0
2011-05-16 13:10:00,37.59,37.63,37.59,37.63,9600.0,32.0482,32.0823,32.0482,32.0823,9600.0
2011-05-16 13:15:00,37.62,37.65,37.6,37.64,7200.0,32.0738,32.0994,32.0568,32.0909,7200.0
2011-05-16 13:20:00,37.64,37.64,37.61,37.63,7200.0,32.0909,32.0909,32.0653,32.0823,7200.0
2011-05-16 13:25:00,37.62,37.62,37.61,37.62,3800.0,32.0738,32.0738,32.0653,32.0738,3800.0
2011-05-16 13:30:00,37.62,37.64,37.62,37.63,2900.0,32.0738,32.0909,32.0738,32.0823,2900.0
2011-05-16 13:35:00,37.62,37.65,37.61,37.64,4400.0,32.0738,32.0994,32.0653,32.0909,4400.0
2011-05-16 13:40:00,37.64,37.66,37.63,37.63,3300.0,32.0909,32.1079,32.0823,32.0823,3300.0
2011-05-16 13:45:00,37.64,37.65,37.63,37.64,2700.0,32.0909,32.0994,32.0823,32.0909,2700.0
2011-05-16 13:50:00,37.64,37.65,37.62,37.63,2400.0,32.0909,32.0994,32.0738,32.0823,2400.0
2011-05-16 13:55:00,37.63,37.65,37.63,37.63,4800.0,32.0823,32.0994,32.0823,32.0823,4800.0
2011-05-16 14:00:00,37.63,37.67,37.63,37.66,3500.0,32.0823,32.1164,32.0823,32.1079,3500.0
2011-05-16 14:05:00,37.67,37.69,37.67,37.67,3000.0,32.1164,32.1335,32.1164,32.1164,3000.0
2011-05-16 14:10:00,37.67,37.67,37.64,37.64,3900.0,32.1164,32.1164,32.0909,32.0909,3900.0
2011-05-16 14:15:00,37.63,37.66,37.63,37.66,4900.0,32.0823,32.1079,32.0823,32.1079,4900.0
2011-05-16 14:20:00,37.66,37.66,37.58,37.6,4300.0,32.1079,32.1079,32.0397,32.0568,4300.0
2011-05-16 14:25:00,37.59,37.6,37.56,37.56,6200.0,32.0482,32.0568,32.0227,32.0227,6200.0
2011-05-16 14:30:00,37.57,37.6,37.56,37.58,7800.0,32.0312,32.0568,32.0227,32.0397,7800.0
2011-05-16 14:35:00,37.57,37.57,37.54,37.56,9900.0,32.0312,32.0312,32.0056,32.0227,9900.0
2011-05-16 14:40:00,37.55,37.55,37.52,37.55,9500.0,32.0141,32.0141,31.9886,32.0141,9500.0
2011-05-16 14:45:00,37.53,37.58,37.52,37.57,6500.0,31.9971,32.0397,31.9886,32.0312,6500.0
2011-05-16 14:50:00,37.58,37.59,37.52,37.52,7100.0,32.0397,32.0482,31.9886,31.9886,7100.0
2011-05-16 14:55:00,37.53,37.56,37.53,37.53,4700.0,31.9971,32.0227,31.9971,31.9971,4700.0
2011-05-16 15:00:00,37.53,37.6,37.53,37.59,14900.0,31.9971,32.0568,31.9971,32.0482,14900.0
2011-05-16 15:05:00,37.59,37.6,37.57,37.57,6000.0,32.0482,32.0568,32.0312,32.0312,6000.0
2011-05-16 15:10:00,37.57,37.58,37.53,37.56,6800.0,32.0312,32.0397,31.9971,32.0227,6800.0
2011-05-16 15:15:00,37.55,37.57,37.53,37.53,7200.0,32.0141,32.0312,31.9971,31.9971,7200.0
2011-05-16 15:20:00,37.53,37.56,37.49,37.54,14500.0,31.9971,32.0227,31.963,32.0056,14500.0
2011-05-16 15:25:00,37.53,37.54,37.48,37.48,16400.0,31.9971,32.0056,31.9545,31.9545,16400.0
2011-05-16 15:30:00,37.48,37.54,37.47,37.51,11100.0,31.9545,32.0056,31.9459,31.98,11100.0
2011-05-16 15:35:00,37.51,37.52,37.47,37.47,9400.0,31.98,31.9886,31.9459,31.9459,9400.0
2011-05-16 15:40:00,37.47,37.49,37.43,37.43,13200.0,31.9459,31.963,31.9118,31.9118,13200.0
2011-05-16 15:45:00,37.43,37.44,37.4,37.43,7400.0,31.9118,31.9204,31.8863,31.9118,7400.0
2011-05-16 15:50:00,37.43,37.46,37.41,37.46,10400.0,31.9118,31.9374,31.8948,31.9374,10400.0
2011-05-16 15:55:00,37.45,37.45,37.39,37.4,30200.0,31.9289,31.9289,31.8777,31.8863,30200.0
2011-05-17 09:30:00,37.31,37.33,37.13,37.13,11400.0,31.8095,31.8266,31.6561,31.6561,11400.0
2011-05-17 09:35:00,37.15,37.2,37.1,37.14,7800.0,31.6731,31.7157,31.6305,31.6646,7800.0
2011-05-17 09:40:00,37.15,37.2,37.15,37.2,13800.0,31.6731,31.7157,31.6731,31.7157,13800.0
2011-05-17 09:45:00,37.2,37.2,37.18,37.2,13900.0,31.7157,31.7157,31.6987,31.7157,13900.0
2011-05-17 09:50:00,37.2,37.2,37.15,37.17,4500.0,31.7157,31.7157,31.6731,31.6902,4500.0
2011-05-17 09:55:00,37.18,37.18,37.16,37.16,1700.0,31.6987,31.6987,31.6816,31.6816,1700.0
2011-05-17 10:00:00,37.16,37.16,37.08,37.09,4000.0,31.6816,31.6816,31.6134,31.622,4000.0
2011-05-17 10:05:00,37.1,37.1,37.0,37.03,9100.0,31.6305,31.6305,31.5452,31.5708,9100.0
2011-05-17 10:10:00,37.04,37.09,37.04,37.08,3200.0,31.5793,31.622,31.5793,31.6134,3200.0
2011-05-17 10:15:00,37.09,37.18,37.09,37.16,7800.0,31.622,31.6987,31.622,31.6816,7800.0
2011-05-17 10:20:00,37.17,37.19,37.15,37.19,5100.0,31.6902,31.7072,31.6731,31.7072,5100.0
2011-05-17 10:25:00,37.19,37.2,37.18,37.2,25200.0,31.7072,31.7157,31.6987,31.7157,25200.0
2011-05-17 10:30:00,37.2,37.2,37.18,37.19,6900.0,31.7157,31.7157,31.6987,31.7072,6900.0
2011-05-17 10:35:00,37.17,37.18,37.14,37.17,7800.0,31.6902,31.6987,31.6646,31.6902,7800.0
2011-05-17 10:40:00,37.18,37.2,37.18,37.19,8100.0,31.6987,31.7157,31.6987,31.7072,8100.0
2011-05-17 10:45:00,37.18,37.19,37.14,37.19,15400.0,31.6987,31.7072,31.6646,31.7072,15400.0
2011-05-17 10:50:00,37.2,37.2,37.17,37.17,30300.0,31.7157,31.7157,31.6902,31.6902,30300.0
2011-05-17 10:55:00,37.17,37.18,37.13,37.13,9400.0,31.6902,31.6987,31.6561,31.6561,9400.0
2011-05-17 11:00:00,37.13,37.14,37.05,37.08,5900.0,31.6561,31.6646,31.5879,31.6134,5900.0
2011-05-17 11:05:00,37.09,37.09,37.02,37.02,7900.0,31.622,31.622,31.5623,31.5623,7900.0
2011-05-17 11:10:00,37.03,37.03,37.01,37.01,3500.0,31.5708,31.5708,31.5537,31.5537,3500.0
2011-05-17 11:15:00,37.01,37.02,36.98,37.01,10700.0,31.5537,31.5623,31.5282,31.5537,10700.0
2011-05-17 11:20:00,37.01,37.05,37.01,37.04,2200.0,31.5537,31.5879,31.5537,31.5793,2200.0
2011-05-17 11:25:00,37.04,37.05,36.99,37.0,10600.0,31.5793,31.5879,31.5367,31.5452,10600.0
2011-05-17 11:30:00,37.0,37.01,36.97,36.97,16700.0,31.5452,31.5537,31.5196,31.5196,16700.0
2011-05-17 11:35:00,36.98,37.01,36.97,36.99,23000.0,31.5282,31.5537,31.5196,31.5367,23000.0
2011-05-17 11:40:00,36.99,37.0,36.98,36.98,4700.0,31.5367,31.5452,31.5282,31.5282,4700.0
2011-05-17 11:45:00,36.99,37.04,36.99,37.04,1900.0,31.5367,31.5793,31.5367,31.5793,1900.0
2011-05-17 11:50:00,37.04,37.05,37.03,37.03,3700.0,31.5793,31.5879,31.5708,31.5708,3700.0
2011-05-17 11:55:00,37.03,37.07,37.03,37.06,2100.0,31.5708,31.6049,31.5708,31.5964,2100.0
2011-05-17 12:00:00,37.06,37.06,37.04,37.04,3100.0,31.5964,31.5964,31.5793,31.5793,3100.0
2011-05-17 12:05:00,37.07,37.07,37.03,37.03,3000.0,31.6049,31.6049,31.5708,31.5708,3000.0
2011-05-17 12:10:00,37.03,37.05,37.03,37.05,3800.0,31.5708,31.5879,31.5708,31.5879,3800.0
2011-05-17 12:15:00,37.05,37.05,37.04,37.05,12100.0,31.5879,31.5879,31.5793,31.5879,12100.0
2011-05-17 12:20:00,37.05,37.05,37.04,37.05,4800.0,31.5879,31.5879,31.5793,31.5879,4800.0
2011-05-17 12:25:00,37.05,37.05,37.04,37.05,2400.0,31.5879,31.5879,31.5793,31.5879,2400.0
2011-05-17 12:30:00,37.04,37.05,37.02,37.04,12600.0,31.5793,31.5879,31.5623,31.5793,12600.0
2011-05-17 12:35:00,37.05,37.05,37.0,37.03,6700.0,31.5879,31.5879,31.5452,31.5708,6700.0
2011-05-17 12:40:00,37.05,37.06,37.04,37.04,6600.0,31.5879,31.5964,31.5793,31.5793,6600.0
2011-05-17 12:45:00,37.05,37.05,36.98,36.99,4800.0,31.5879,31.5879,31.5282,31.5367,4800.0
2011-05-17 12:50:00,36.99,37.0,36.97,36.98,5600.0,31.5367,31.5452,31.5196,31.5282,5600.0
2011-05-17 12:55:00,36.99,36.99,36.95,36.99,5900.0,31.5367,31.5367,31.5026,31.5367,5900.0
2011-05-17 13:00:00,36.99,37.01,36.99,37.0,3900.0,31.5367,31.5537,31.5367,31.5452,3900.0
2011-05-17 13:05:00,37.01,37.03,37.0,37.01,4700.0,31.5537,31.5708,31.5452,31.5537,4700.0
2011-05-17 13:10:00,37.01,37.05,37.01,37.05,3500.0,31.5537,31.5879,31.5537,31.5879,3500.0
2011-05-17 13:15:00,37.05,37.06,37.04,37.04,4800.0,31.5879,31.5964,31.5793,31.5793,4800.0
2011-05-17 13:20:00,37.04,37.05,37.02,37.05,4300.0,31.5793,31.5879,31.5623,31.5879,4300.0
2011-05-17 13:25:00,37.05,37.05,37.05,37.05,3800.0,31.5879,31.5879,31.5879,31.5879,3800.0
2011-05-17 13:30:00,37.05,37.06,37.02,37.02,2900.0,31.5879,31.5964,31.5623,31.5623,2900.0
2011-05-17 13:35:00,37.02,37.04,36.97,36.97,7700.0,31.5623,31.5793,31.5196,31.5196,7700.0
2011-05-17 13:40:00,36.99,37.02,36.99,37.02,2700.0,31.5367,31.5623,31.5367,31.5623,2700.0
2011-05-17 13:45:00,37.03,37.06,37.02,37.02,4500.0,31.5708,31.5964,31.5623,31.5623,4500.0
2011-05-17 13:50:00,37.01,37.03,37.0,37.0,2600.0,31.5537,31.5708,31.5452,31.5452,2600.0
2011-05-17 13:55:00,37.0,37.02,36.99,37.02,2200.0,31.5452,31.5623,31.5367,31.5623,2200.0
2011-05-17 14:00:00,37.02,37.08,37.02,37.07,5300.0,31.5623,31.6134,31.5623,31.6049,5300.0
2011-05-17 14:05:00,37.06,37.06,37.0,37.0,5200.0,31.5964,31.5964,31.5452,31.5452,5200.0
2011-05-17 14:10:00,37.0,37.0,36.97,36.99,1500.0,31.5452,31.5452,31.5196,31.5367,1500.0
2011-05-17 14:15:00,36.99,37.01,36.97,36.98,3600.0,31.5367,31.5537,31.5196,31.5282,3600.0
2011-05-17 14:20:00,36.99,37.0,36.98,36.99,5000.0,31.5367,31.5452,31.5282,31.5367,5000.0
2011-05-17 14:25:00,36.99,37.01,36.98,37.01,4200.0,31.5367,31.5537,31.5282,31.5537,4200.0
2011-05-17 14:30:00,37.01,37.02,37.01,37.01,1900.0,31.5537,31.5623,31.5537,31.5537,1900.0
2011-05-17 14:35:00,37.01,37.02,37.01,37.01,1900.0,31.5537,31.5623,31.5537,31.5537,1900.0
2011-05-17 14:40:00,37.02,37.02,36.93,36.93,5900.0,31.5623,31.5623,31.4855,31.4855,5900.0
2011-05-17 14:45:00,36.93,37.0,36.92,37.0,10500.0,31.4855,31.5452,31.477,31.5452,10500.0
2011-05-17 14:50:00,37.0,37.06,37.0,37.05,4900.0,31.5452,31.5964,31.5452,31.5879,4900.0
2011-05-17 14:55:00,37.04,37.12,37.04,37.12,5600.0,31.5793,31.6475,31.5793,31.6475,5600.0
2011-05-17 15:00:00,37.13,37.14,37.07,37.09,16600.0,31.6561,31.6646,31.6049,31.622,16600.0
2011-05-17 15:05:00,37.1,37.1,37.03,37.05,7400.0,31.6305,31.6305,31.5708,31.5879,7400.0
2011-05-17 15:10:00,37.06,37.08,37.04,37.04,12500.0,31.5964,31.6134,31.5793,31.5793,12500.0
2011-05-17 15:15:00,37.03,37.03,36.97,37.0,12700.0,31.5708,31.5708,31.5196,31.5452,12700.0
2011-05-17 15:20:00,37.0,37.04,37.0,37.02,12000.0,31.5452,31.5793,31.5452,31.5623,12000.0
2011-05-17 15:25:00,37.01,37.04,36.99,37.02,8500.0,31.5537,31.5793,31.5367,31.5623,8500.0
2011-05-17 15:30:00,37.01,37.03,37.0,37.02,8000.0,31.5537,31.5708,31.5452,31.5623,8000.0
2011-05-17 15:35:00,37.01,37.06,37.0,37.02,17200.0,31.5537,31.5964,31.5452,31.5623,17200.0
2011-05-17 15:40:00,37.03,37.03,36.98,36.98,12500.0,31.5708,31.5708,31.5282,31.5282,12500.0
2011-05-17 15:45:00,36.98,37.03,36.98,37.01,14300.0,31.5282,31.5708,31.5282,31.5537,14300.0
2011-05-17 15:50:00,37.01,37.02,36.97,36.99,23000.0,31.5537,31.5623,31.5196,31.5367,23000.0
2011-05-17 15:55:00,37.0,37.05,36.99,37.03,26600.0,31.5452,31.5879,31.5367,31.5708,26600.0
2011-05-18 09:30:00,37.11,37.17,36.99,37.01,7700.0,31.639,31.6902,31.5367,31.5537,7700.0
2011-05-18 09:35:00,37.02,37.05,36.98,37.04,5300.0,31.5623,31.5879,31.5282,31.5793,5300.0
2011-05-18 09:40:00,37.04,37.04,37.0,37.02,3700.0,31.5793,31.5793,31.5452,31.5623,3700.0
2011-05-18 09:45:00,37.03,37.08,37.01,37.05,6900.0,31.5708,31.6134,31.5537,31.5879,6900.0
2011-05-18 09:50:00,37.03,37.04,36.99,37.03,5200.0,31.5708,31.5793,31.5367,31.5708,5200.0
2011-05-18 09:55:00,37.02,37.05,36.95,36.95,3000.0,31.5623,31.5879,31.5026,31.5026,3000.0
2011-05-18 10:00:00,36.96,37.04,36.94,37.03,4700.0,31.5111,31.5793,31.4941,31.5708,4700.0
2011-05-18 10:05:00,37.04,37.05,37.02,37.03,2300.0,31.5793,31.5879,31.5623,31.5708,2300.0
2011-05-18 10:10:00,37.03,37.03,36.97,36.97,4900.0,31.5708,31.5708,31.5196,31.5196,4900.0
2011-05-18 10:15:00,36.98,37.06,36.96,37.04,9900.0,31.5282,31.5964,31.5111,31.5793,9900.0
2011-05-18 10:20:00,37.03,37.04,37.01,37.04,6200.0,31.5708,31.5793,31.5537,31.5793,6200.0
2011-05-18 10:25:00,37.05,37.12,37.05,37.12,12100.0,31.5879,31.6475,31.5879,31.6475,12100.0
2011-05-18 10:30:00,37.12,37.17,37.12,37.16,4000.0,31.6475,31.6902,31.6475,31.6816,4000.0
2011-05-18 10:35:00,37.16,37.24,37.16,37.18,5400.0,31.6816,31.7498,31.6816,31.6987,5400.0
2011-05-18 10:40:00,37.18,37.19,37.13,37.13,3000.0,31.6987,31.7072,31.6561,31.6561,3000.0
2011-05-18 10:45:00,37.13,37.18,37.13,37.16,3600.0,31.6561,31.6987,31.6561,31.6816,3600.0
2011-05-18 10:50:00,37.15,37.16,37.13,37.13,3400.0,31.6731,31.6816,31.6561,31.6561,3400.0
2011-05-18 10:55:00,37.13,37.13,37.11,37.11,2300.0,31.6561,31.6561,31.639,31.639,2300.0
2011-05-18 11:00:00,37.11,37.15,37.11,37.15,3400.0,31.639,31.6731,31.639,31.6731,3400.0
2011-05-18 11:05:00,37.16,37.18,37.13,37.13,2100.0,31.6816,31.6987,31.6561,31.6561,2100.0
2011-05-18 11:10:00,37.14,37.15,37.12,37.15,3100.0,31.6646,31.6731,31.6475,31.6731,3100.0
2011-05-18 11:15:00,37.14,37.14,37.11,37.12,2000.0,31.6646,31.6646,31.639,31.6475,2000.0
2011-05-18 11:20:00,37.11,37.11,37.05,37.06,7000.0,31.639,31.639,31.5879,31.5964,7000.0
2011-05-18 11:25:00,37.05,37.12,37.05,37.11,1400.0,31.5879,31.6475,31.5879,31.639,1400.0
2011-05-18 11:30:00,37.11,37.13,37.11,37.13,600.0,31.639,31.6561,31.639,31.6561,600.0
2011-05-18 11:35:00,37.14,37.18,37.14,37.17,1600.0,31.6646,31.6987,31.6646,31.6902,1600.0
2011-05-18 11:40:00,37.17,37.2,37.17,37.2,3300.0,31.6902,31.7157,31.6902,31.7157,3300.0
2011-05-18 11:45:00,37.2,37.2,37.2,37.2,1200.0,31.7157,31.7157,31.7157,31.7157,1200.0
2011-05-18 11:50:00,37.19,37.23,37.19,37.23,5400.0,31.7072,31.7413,31.7072,31.7413,5400.0
2011-05-18 11:55:00,37.25,37.26,37.25,37.25,2900.0,31.7584,31.7669,31.7584,31.7584,2900.0
2011-05-18 12:00:00,37.25,37.28,37.25,37.28,2300.0,31.7584,31.7839,31.7584,31.7839,2300.0
2011-05-18 12:05:00,37.28,37.29,37.24,37.24,6000.0,31.7839,31.7925,31.7498,31.7498,6000.0
2011-05-18 12:10:00,37.25,37.26,37.25,37.26,500.0,31.7584,31.7669,31.7584,31.7669,500.0
2011-05-18 12:15:00,37.28,37.31,37.28,37.31,4700.0,31.7839,31.8095,31.7839,31.8095,4700.0
2011-05-18 12:20:00,37.31,37.31,37.31,37.31,1500.0,31.8095,31.8095,31.8095,31.8095,1500.0
2011-05-18 12:25:00,37.32,37.35,37.32,37.35,6100.0,31.818,31.8436,31.818,31.8436,6100.0
2011-05-18 12:30:00,37.34,37.36,37.34,37.36,4500.0,31.8351,31.8522,31.8351,31.8522,4500.0
2011-05-18 12:35:00,37.36,37.37,37.36,37.37,2500.0,31.8522,31.8607,31.8522,31.8607,2500.0
2011-05-18 12:40:00,37.36,37.37,37.36,37.37,1200.0,31.8522,31.8607,31.8522,31.8607,1200.0
2011-05-18 12:45:00,37.37,37.38,37.36,37.36,1900.0,31.8607,31.8692,31.8522,31.8522,1900.0
2011-05-18 12:50:00,37.36,37.37,37.35,37.36,2700.0,31.8522,31.8607,31.8436,31.8522,2700.0
2011-05-18 12:55:00,37.35,37.37,37.35,37.36,2100.0,31.8436,31.8607,31.8436,31.8522,2100.0
2011-05-18 13:00:00,37.36,37.39,37.36,37.39,2800.0,31.8522,31.8777,31.8522,31.8777,2800.0
2011-05-18 13:05:00,37.4,37.43,37.4,37.42,1800.0,31.8863,31.9118,31.8863,31.9033,1800.0
2011-05-18 13:10:00,37.43,37.43,37.42,37.42,700.0,31.9118,31.9118,31.9033,31.9033,700.0
2011-05-18 13:15:00,37.41,37.41,37.4,37.41,700.0,31.8948,31.8948,31.8863,31.8948,700.0
2011-05-18 13:20:00,37.41,37.41,37.4,37.41,1300.0,31.8948,31.8948,31.8863,31.8948,1300.0
2011-05-18 13:25:00,37.4,37.41,37.39,37.4,2700.0,31.8863,31.8948,31.8777,31.8863,2700.0
2011-05-18 13:30:00,37.39,37.39,37.39,37.39,900.0,31.8777,31.8777,31.8777,31.8777,900.0
2011-05-18 13:35:00,37.39,37.41,37.39,37.41,3700.0,31.8777,31.8948,31.8777,31.8948,3700.0
2011-05-18 13:40:00,37.4,37.42,37.4,37.41,1900.0,31.8863,31.9033,31.8863,31.8948,1900.0
2011-05-18 13:45:00,37.41,37.41,37.41,37.41,700.0,31.8948,31.8948,31.8948,31.8948,700.0
2011-05-18 13:50:00,37.41,37.42,37.41,37.42,200.0,31.8948,31.9033,31.8948,31.9033,200.0
2011-05-18 13:55:00,37.42,37.48,37.42,37.48,4000.0,31.9033,31.9545,31.9033,31.9545,4000.0
2011-05-18 14:00:00,37.48,37.5,37.45,37.46,7700.0,31.9545,31.9715,31.9289,31.9374,7700.0
2011-05-18 14:05:00,37.46,37.56,37.46,37.54,9900.0,31.9374,32.0227,31.9374,32.0056,9900.0
2011-05-18 14:10:00,37.54,37.55,37.52,37.52,2500.0,32.0056,32.0141,31.9886,31.9886,2500.0
2011-05-18 14:15:00,37.52,37.52,37.48,37.48,6200.0,31.9886,31.9886,31.9545,31.9545,6200.0
2011-05-18 14:20:00,37.48,37.48,37.45,37.45,4300.0,31.9545,31.9545,31.9289,31.9289,4300.0
2011-05-18 14:25:00,37.46,37.49,37.45,37.47,4700.0,31.9374,31.963,31.9289,31.9459,4700.0
2011-05-18 14:30:00,37.47,37.49,37.46,37.49,3800.0,31.9459,31.963,31.9374,31.963,3800.0
2011-05-18 14:35:00,37.49,37.5,37.44,37.45,3800.0,31.963,31.9715,31.9204,31.9289,3800.0
2011-05-18 14:40:00,37.45,37.48,37.45,37.47,4100.0,31.9289,31.9545,31.9289,31.9459,4100.0
2011-05-18 14:45:00,37.47,37.49,37.45,37.45,4700.0,31.9459,31.963,31.9289,31.9289,4700.0
2011-05-18 14:50:00,37.46,37.46,37.43,37.45,4800.0,31.9374,31.9374,31.9118,31.9289,4800.0
2011-05-18 14:55:00,37.45,37.46,37.44,37.44,4500.0,31.9289,31.9374,31.9204,31.9204,4500.0
2011-05-18 15:00:00,37.45,37.45,37.43,37.45,8400.0,31.9289,31.9289,31.9118,31.9289,8400.0
2011-05-18 15:05:00,37.46,37.48,37.45,37.45,4900.0,31.9374,31.9545,31.9289,31.9289,4900.0
2011-05-18 15:10:00,37.45,37.48,37.44,37.47,5300.0,31.9289,31.9545,31.9204,31.9459,5300.0
2011-05-18 15:15:00,37.47,37.51,37.46,37.5,4000.0,31.9459,31.98,31.9374,31.9715,4000.0
2011-05-18 15:20:00,37.5,37.51,37.47,37.48,3700.0,31.9715,31.98,31.9459,31.9545,3700.0
2011-05-18 15:25:00,37.48,37.51,37.48,37.51,5600.0,31.9545,31.98,31.9545,31.98,5600.0
2011-05-18 15:30:00,37.51,37.52,37.5,37.5,5000.0,31.98,31.9886,31.9715,31.9715,5000.0
2011-05-18 15:35:00,37.51,37.52,37.5,37.51,4800.0,31.98,31.9886,31.9715,31.98,4800.0
2011-05-18 15:40:00,37.51,37.51,37.49,37.5,11700.0,31.98,31.98,31.963,31.9715,11700.0
2011-05-18 15:45:00,37.51,37.51,37.46,37.46,10000.0,31.98,31.98,31.9374,31.9374,10000.0
2011-05-18 15:50:00,37.46,37.5,37.46,37.47,11400.0,31.9374,31.9715,31.9374,31.9459,11400.0
2011-05-18 15:55:00,37.47,37.51,37.47,37.51,28200.0,31.9459,31.98,31.9459,31.98,28200.0
2011-05-19 09:30:00,37.64,37.64,37.55,37.57,5400.0,32.0909,32.0909,32.0141,32.0312,5400.0
2011-05-19 09:35:00,37.59,37.7,37.59,37.66,6200.0,32.0482,32.142,32.0482,32.1079,6200.0
2011-05-19 09:40:00,37.67,37.72,37.66,37.72,2000.0,32.1164,32.1591,32.1079,32.1591,2000.0
2011-05-19 09:45:00,37.71,37.73,37.7,37.73,3600.0,32.1506,32.1676,32.142,32.1676,3600.0
2011-05-19 09:50:00,37.73,37.77,37.72,37.77,3300.0,32.1676,32.2017,32.1591,32.2017,3300.0
2011-05-19 09:55:00,37.77,37.81,37.77,37.81,7900.0,32.2017,32.2358,32.2017,32.2358,7900.0
2011-05-19 10:00:00,37.78,37.79,37.66,37.68,15600.0,32.2102,32.2188,32.1079,32.125,15600.0
2011-05-19 10:05:00,37.68,37.7,37.65,37.66,7200.0,32.125,32.142,32.0994,32.1079,7200.0
2011-05-19 10:10:00,37.65,37.65,37.49,37.5,30000.0,32.0994,32.0994,31.963,31.9715,30000.0
2011-05-19 10:15:00,37.5,37.5,37.47,37.49,5900.0,31.9715,31.9715,31.9459,31.963,5900.0
2011-05-19 10:20:00,37.5,37.51,37.48,37.48,9200.0,31.9715,31.98,31.9545,31.9545,9200.0
2011-05-19 10:25:00,37.46,37.47,37.45,37.46,2800.0,31.9374,31.9459,31.9289,31.9374,2800.0
2011-05-19 10:30:00,37.46,37.48,37.43,37.43,3900.0,31.9374,31.9545,31.9118,31.9118,3900.0
2011-05-19 10:35:00,37.45,37.49,37.44,37.47,3200.0,31.9289,31.963,31.9204,31.9459,3200.0
2011-05-19 10:40:00,37.48,37.49,37.41,37.41,5300.0,31.9545,31.963,31.8948,31.8948,5300.0
2011-05-19 10:45:00,37.41,37.43,37.41,37.41,1800.0,31.8948,31.9118,31.8948,31.8948,1800.0
2011-05-19 10:50:00,37.4,37.4,37.33,37.33,4200.0,31.8863,31.8863,31.8266,31.8266,4200.0
2011-05-19 10:55:00,37.32,37.33,37.31,37.32,2700.0,31.818,31.8266,31.8095,31.818,2700.0
2011-05-19 11:00:00,37.3,37.34,37.29,37.32,4200.0,31.801,31.8351,31.7925,31.818,4200.0
2011-05-19 11:05:00,37.32,37.32,37.29,37.3,2400.0,31.818,31.818,31.7925,31.801,2400.0
2011-05-19 11:10:00,37.29,37.31,37.28,37.29,2300.0,31.7925,31.8095,31.7839,31.7925,2300.0
2011-05-19 11:15:00,37.29,37.33,37.29,37.32,2100.0,31.7925,31.8266,31.7925,31.818,2100.0
2011-05-19 11:20:00,37.33,37.34,37.33,37.33,2100.0,31.8266,31.8351,31.8266,31.8266,2100.0
2011-05-19 11:25:00,37.33,37.35,37.33,37.34,1000.0,31.8266,31.8436,31.8266,31.8351,1000.0
2011-05-19 11:30:00,37.37,37.37,37.33,37.33,3200.0,31.8607,31.8607,31.8266,31.8266,3200.0
2011-05-19 11:35:00,37.34,37.39,37.34,37.38,1900.0,31.8351,31.8777,31.8351,31.8692,1900.0
2011-05-19 11:40:00,37.38,37.41,37.38,37.4,2600.0,31.8692,31.8948,31.8692,31.8863,2600.0
2011-05-19 11:45:00,37.41,37.41,37.41,37.41,1300.0,31.8948,31.8948,31.8948,31.8948,1300.0
2011-05-19 11:50:00,37.4,37.41,37.4,37.41,1400.0,31.8863,31.8948,31.8863,31.8948,1400.0
2011-05-19 11:55:00,37.42,37.44,37.41,37.44,1500.0,31.9033,31.9204,31.8948,31.9204,1500.0
2011-05-19 12:00:00,37.43,37.45,37.43,37.44,2000.0,31.9118,31.9289,31.9118,31.9204,2000.0
2011-05-19 12:05:00,37.44,37.5,37.44,37.5,6500.0,31.9204,31.9715,31.9204,31.9715,6500.0
2011-05-19 12:10:00,37.5,37.5,37.49,37.49,6600.0,31.9715,31.9715,31.963,31.963,6600.0
2011-05-19 12:15:00,37.5,37.5,37.48,37.48,3200.0,31.9715,31.9715,31.9545,31.9545,3200.0
2011-05-19 12:20:00,37.49,37.5,37.47,37.47,2700.0,31.963,31.9715,31.9459,31.9459,2700.0
2011-05-19 12:25:00,37.47,37.51,37.46,37.5,6900.0,31.9459,31.98,31.9374,31.9715,6900.0
2011-05-19 12:30:00,37.5,37.5,37.46,37.46,8500.0,31.9715,31.9715,31.9374,31.9374,8500.0
2011-05-19 12:35:00,37.47,37.5,37.46,37.5,4700.0,31.9459,31.9715,31.9374,31.9715,4700.0
2011-05-19 12:40:00,37.5,37.51,37.47,37.48,6500.0,31.9715,31.98,31.9459,31.9545,6500.0
2011-05-19 12:45:00,37.47,37.47,37.44,37.47,2800.0,31.9459,31.9459,31.9204,31.9459,2800.0
2011-05-19 12:50:00,37.47,37.49,37.45,37.45,2400.0,31.9459,31.963,31.9289,31.9289,2400.0
2011-05-19 12:55:00,37.45,37.45,37.41,37.42,1600.0,31.9289,31.9289,31.8948,31.9033,1600.0
2011-05-19 13:00:00,37.43,37.44,37.43,37.44,1400.0,31.9118,31.9204,31.9118,31.9204,1400.0
2011-05-19 13:05:00,37.45,37.53,37.45,37.53,2500.0,31.9289,31.9971,31.9289,31.9971,2500.0
2011-05-19 13:10:00,37.53,37.55,37.53,37.55,1700.0,31.9971,32.0141,31.9971,32.0141,1700.0
2011-05-19 13:15:00,37.56,37.61,37.56,37.61,3700.0,32.0227,32.0653,32.0227,32.0653,3700.0
2011-05-19 13:20:00,37.62,37.63,37.61,37.62,3000.0,32.0738,32.0823,32.0653,32.0738,3000.0
2011-05-19 13:25:00,37.61,37.62,37.6,37.61,1500.0,32.0653,32.0738,32.0568,32.0653,1500.0
2011-05-19 13:30:00,37.62,37.64,37.62,37.64,700.0,32.0738,32.0909,32.0738,32.0909,700.0
2011-05-19 13:35:00,37.64,37.64,37.62,37.62,2600.0,32.0909,32.0909,32.0738,32.0738,2600.0
2011-05-19 13:40:00,37.61,37.61,37.59,37.59,1200.0,32.0653,32.0653,32.0482,32.0482,1200.0
2011-05-19 13:45:00,37.59,37.61,37.59,37.61,1100.0,32.0482,32.0653,32.0482,32.0653,1100.0
2011-05-19 13:50:00,37.61,37.63,37.61,37.63,1800.0,32.0653,32.0823,32.0653,32.0823,1800.0
2011-05-19 13:55:00,37.65,37.68,37.65,37.67,2800.0,32.0994,32.125,32.0994,32.1164,2800.0
2011-05-19 14:00:00,37.67,37.69,37.67,37.68,1300.0,32.1164,32.1335,32.1164,32.125,1300.0
2011-05-19 14:05:00,37.68,37.68,37.68,37.68,300.0,32.125,32.125,32.125,32.125,300.0
2011-05-19 14:10:00,37.68,37.68,37.64,37.64,6000.0,32.125,32.125,32.0909,32.0909,6000.0
2011-05-19 14:15:00,37.64,37.66,37.62,37.63,3600.0,32.0909,32.1079,32.0738,32.0823,3600.0
2011-05-19 14:20:00,37.63,37.65,37.63,37.63,3200.0,32.0823,32.0994,32.0823,32.0823,3200.0
2011-05-19 14:25:00,37.62,37.62,37.6,37.61,2800.0,32.0738,32.0738,32.0568,32.0653,2800.0
2011-05-19 14:30:00,37.61,37.62,37.59,37.62,2500.0,32.0653,32.0738,32.0482,32.0738,2500.0
2011-05-19 14:35:00,37.62,37.62,37.6,37.61,4000.0,32.0738,32.0738,32.0568,32.0653,4000.0
2011-05-19 14:40:00,37.62,37.62,37.52,37.54,6100.0,32.0738,32.0738,31.9886,32.0056,6100.0
2011-05-19 14:45:00,37.54,37.58,37.54,37.55,3200.0,32.0056,32.0397,32.0056,32.0141,3200.0
2011-05-19 14:50:00,37.55,37.57,37.55,37.57,6400.0,32.0141,32.0312,32.0141,32.0312,6400.0
2011-05-19 14:55:00,37.57,37.58,37.56,37.58,3500.0,32.0312,32.0397,32.0227,32.0397,3500.0
2011-05-19 15:00:00,37.57,37.6,37.56,37.59,4100.0,32.0312,32.0568,32.0227,32.0482,4100.0
2011-05-19 15:05:00,37.59,37.62,37.59,37.62,5700.0,32.0482,32.0738,32.0482,32.0738,5700.0
2011-05-19 15:10:00,37.62,37.63,37.62,37.62,4400.0,32.0738,32.0823,32.0738,32.0738,4400.0
2011-05-19 15:15:00,37.62,37.62,37.61,37.62,1200.0,32.0738,32.0738,32.0653,32.0738,1200.0
2011-05-19 15:20:00,37.62,37.64,37.62,37.63,3100.0,32.0738,32.0909,32.0738,32.0823,3100.0
2011-05-19 15:25:00,37.63,37.64,37.62,37.62,6700.0,32.0823,32.0909,32.0738,32.0738,6700.0
2011-05-19 15:30:00,37.61,37.62,37.58,37.59,4700.0,32.0653,32.0738,32.0397,32.0482,4700.0
2011-05-19 15:35:00,37.59,37.62,37.58,37.62,5800.0,32.0482,32.0738,32.0397,32.0738,5800.0
2011-05-19 15:40:00,37.61,37.62,37.58,37.59,11000.0,32.0653,32.0738,32.0397,32.0482,11000.0
2011-05-19 15:45:00,37.6,37.64,37.6,37.63,20500.0,32.0568,32.0909,32.0568,32.0823,20500.0
2011-05-19 15:50:00,37.64,37.66,37.63,37.65,13600.0,32.0909,32.1079,32.0823,32.0994,13600.0
2011-05-19 15:55:00,37.64,37.64,37.61,37.62,24500.0,32.0909,32.0909,32.0653,32.0738,24500.0
2011-05-20 09:30:00,37.6,37.6,37.46,37.46,34800.0,32.0568,32.0568,31.9374,31.9374,34800.0
2011-05-20 09:35:00,37.45,37.48,37.44,37.44,4000.0,31.9289,31.9545,31.9204,31.9204,4000.0
2011-05-20 09:40:00,37.45,37.47,37.44,37.44,4500.0,31.9289,31.9459,31.9204,31.9204,4500.0
2011-05-20 09:45:00,37.46,37.48,37.36,37.38,3300.0,31.9374,31.9545,31.8522,31.8692,3300.0
2011-05-20 09:50:00,37.39,37.4,37.28,37.3,2100.0,31.8777,31.8863,31.7839,31.801,2100.0
2011-05-20 09:55:00,37.3,37.31,37.24,37.24,2000.0,31.801,31.8095,31.7498,31.7498,2000.0
2011-05-20 10:00:00,37.25,37.25,37.19,37.24,12200.0,31.7584,31.7584,31.7072,31.7498,12200.0
2011-05-20 10:05:00,37.23,37.23,37.17,37.18,3200.0,31.7413,31.7413,31.6902,31.6987,3200.0
2011-05-20 10:10:00,37.18,37.23,37.14,37.16,3700.0,31.6987,31.7413,31.6646,31.6816,3700.0
2011-05-20 10:15:00,37.15,37.18,37.12,37.18,1600.0,31.6731,31.6987,31.6475,31.6987,1600.0
2011-05-20 10:20:00,37.19,37.19,37.16,37.16,400.0,31.7072,31.7072,31.6816,31.6816,400.0
2011-05-20 10:25:00,37.18,37.22,37.18,37.22,3500.0,31.6987,31.7328,31.6987,31.7328,3500.0
2011-05-20 10:30:00,37.22,37.22,37.13,37.16,5900.0,31.7328,31.7328,31.6561,31.6816,5900.0
2011-05-20 10:35:00,37.15,37.15,37.09,37.14,3700.0,31.6731,31.6731,31.622,31.6646,3700.0
2011-05-20 10:40:00,37.13,37.13,37.08,37.09,3000.0,31.6561,31.6561,31.6134,31.622,3000.0
2011-05-20 10:45:00,37.07,37.07,37.0,37.05,5900.0,31.6049,31.6049,31.5452,31.5879,5900.0
2011-05-20 10:50:00,37.06,37.08,37.06,37.07,2100.0,31.5964,31.6134,31.5964,31.6049,2100.0
2011-05-20 10:55:00,37.08,37.08,37.05,37.07,1900.0,31.6134,31.6134,31.5879,31.6049,1900.0
2011-05-20 11:00:00,37.06,37.06,37.05,37.05,1100.0,31.5964,31.5964,31.5879,31.5879,1100.0
2011-05-20 11:05:00,37.07,37.08,37.05,37.08,3000.0,31.6049,31.6134,31.5879,31.6134,3000.0
2011-05-20 11:10:00,37.09,37.12,37.09,37.11,2800.0,31.622,31.6475,31.622,31.639,2800.0
2011-05-20 11:15:00,37.11,37.13,37.11,37.11,3500.0,31.639,31.6561,31.639,31.639,3500.0
2011-05-20 11:20:00,37.11,37.11,37.09,37.09,1900.0,31.639,31.639,31.622,31.622,1900.0
2011-05-20 11:25:00,37.09,37.13,37.09,37.13,1600.0,31.622,31.6561,31.622,31.6561,1600.0
2011-05-20 11:30:00,37.14,37.17,37.13,37.17,2800.0,31.6646,31.6902,31.6561,31.6902,2800.0
2011-05-20 11:35:00,37.17,37.23,37.17,37.23,3300.0,31.6902,31.7413,31.6902,31.7413,3300.0
2011-05-20 11:40:00,37.22,37.22,37.16,37.16,2100.0,31.7328,31.7328,31.6816,31.6816,2100.0
2011-05-20 11:45:00,37.18,37.18,37.17,37.17,1000.0,31.6987,31.6987,31.6902,31.6902,1000.0
2011-05-20 11:50:00,37.16,37.18,37.15,37.15,1500.0,31.6816,31.6987,31.6731,31.6731,1500.0
2011-05-20 11:55:00,37.14,37.16,37.13,37.13,1900.0,31.6646,31.6816,31.6561,31.6561,1900.0
2011-05-20 12:00:00,37.14,37.14,37.12,37.12,8200.0,31.6646,31.6646,31.6475,31.6475,8200.0
2011-05-20 12:05:00,37.11,37.11,37.08,37.08,2200.0,31.639,31.639,31.6134,31.6134,2200.0
2011-05-20 12:10:00,37.08,37.1,37.05,37.1,5200.0,31.6134,31.6305,31.5879,31.6305,5200.0
2011-05-20 12:15:00,37.09,37.12,37.09,37.1,4900.0,31.622,31.6475,31.622,31.6305,4900.0
2011-05-20 12:20:00,37.1,37.12,37.1,37.12,20600.0,31.6305,31.6475,31.6305,31.6475,20600.0
2011-05-20 12:25:00,37.12,37.14,37.11,37.14,9000.0,31.6475,31.6646,31.639,31.6646,9000.0
2011-05-20 12:30:00,37.14,37.16,37.14,37.15,10100.0,31.6646,31.6816,31.6646,31.6731,10100.0
2011-05-20 12:35:00,37.16,37.2,37.15,37.2,9300.0,31.6816,31.7157,31.6731,31.7157,9300.0
2011-05-20 12:40:00,37.2,37.21,37.18,37.19,10800.0,31.7157,31.7243,31.6987,31.7072,10800.0
2011-05-20 12:45:00,37.19,37.19,37.18,37.19,3200.0,31.7072,31.7072,31.6987,31.7072,3200.0
2011-05-20 12:50:00,37.19,37.19,37.16,37.17,5500.0,31.7072,31.7072,31.6816,31.6902,5500.0
2011-05-20 12:55:00,37.16,37.16,37.14,37.14,1300.0,31.6816,31.6816,31.6646,31.6646,1300.0
2011-05-20 13:00:00,37.16,37.18,37.16,37.17,1200.0,31.6816,31.6987,31.6816,31.6902,1200.0
2011-05-20 13:05:00,37.17,37.18,37.15,37.18,3400.0,31.6902,31.6987,31.6731,31.6987,3400.0
2011-05-20 13:10:00,37.17,37.18,37.15,37.15,3500.0,31.6902,31.6987,31.6731,31.6731,3500.0
2011-05-20 13:15:00,37.16,37.18,37.16,37.18,3700.0,31.6816,31.6987,31.6816,31.6987,3700.0
2011-05-20 13:20:00,37.17,37.18,37.16,37.18,8800.0,31.6902,31.6987,31.6816,31.6987,8800.0
2011-05-20 13:25:00,37.18,37.18,37.16,37.16,3400.0,31.6987,31.6987,31.6816,31.6816,3400.0
2011-05-20 13:30:00,37.16,37.18,37.16,37.18,9200.0,31.6816,31.6987,31.6816,31.6987,9200.0
2011-05-20 13:35:00,37.18,37.18,37.17,37.18,5900.0,31.6987,31.6987,31.6902,31.6987,5900.0
2011-05-20 13:40:00,37.18,37.18,37.16,37.16,6800.0,31.6987,31.6987,31.6816,31.6816,6800.0
2011-05-20 13:45:00,37.17,37.17,37.15,37.15,2200.0,31.6902,31.6902,31.6731,31.6731,2200.0
2011-05-20 13:50:00,37.16,37.16,37.15,37.15,1800.0,31.6816,31.6816,31.6731,31.6731,1800.0
2011-05-20 13:55:00,37.15,37.15,37.13,37.14,5700.0,31.6731,31.6731,31.6561,31.6646,5700.0
2011-05-20 14:00:00,37.15,37.16,37.13,37.14,19400.0,31.6731,31.6816,31.6561,31.6646,19400.0
2011-05-20 14:05:00,37.13,37.14,37.12,37.12,7400.0,31.6561,31.6646,31.6475,31.6475,7400.0
2011-05-20 14:10:00,37.12,37.14,37.11,37.14,7800.0,31.6475,31.6646,31.639,31.6646,7800.0
2011-05-20 14:15:00,37.14,37.14,37.12,37.14,11500.0,31.6646,31.6646,31.6475,31.6646,11500.0
2011-05-20 14:20:00,37.13,37.14,37.12,37.13,12600.0,31.6561,31.6646,31.6475,31.6561,12600.0
2011-05-20 14:25:00,37.13,37.14,37.12,37.13,4500.0,31.6561,31.6646,31.6475,31.6561,4500.0
2011-05-20 14:30:00,37.12,37.13,37.1,37.11,7000.0,31.6475,31.6561,31.6305,31.639,7000.0
2011-05-20 14:35:00,37.11,37.11,37.07,37.1,11300.0,31.639,31.639,31.6049,31.6305,11300.0
2011-05-20 14:40:00,37.09,37.09,37.06,37.08,10900.0,31.622,31.622,31.5964,31.6134,10900.0
2011-05-20 14:45:00,37.09,37.11,37.08,37.1,6900.0,31.622,31.639,31.6134,31.6305,6900.0
2011-05-20 14:50:00,37.11,37.13,37.11,37.12,3800.0,31.639,31.6561,31.639,31.6475,3800.0
2011-05-20 14:55:00,37.13,37.13,37.06,37.06,9300.0,31.6561,31.6561,31.5964,31.5964,9300.0
2011-05-20 15:00:00,37.06,37.06,37.03,37.04,8400.0,31.5964,31.5964,31.5708,31.5793,8400.0
2011-05-20 15:05:00,37.05,37.06,37.04,37.06,2700.0,31.5879,31.5964,31.5793,31.5964,2700.0
2011-05-20 15:10:00,37.06,37.07,37.06,37.06,3200.0,31.5964,31.6049,31.5964,31.5964,3200.0
2011-05-20 15:15:00,37.05,37.09,37.05,37.09,4000.0,31.5879,31.622,31.5879,31.622,4000.0
2011-05-20 15:20:00,37.09,37.11,37.07,37.1,9000.0,31.622,31.639,31.6049,31.6305,9000.0
2011-05-20 15:25:00,37.1,37.12,37.1,37.1,2100.0,31.6305,31.6475,31.6305,31.6305,2100.0
2011-05-20 15:30:00,37.1,37.14,37.09,37.14,5200.0,31.6305,31.6646,31.622,31.6646,5200.0
2011-05-20 15:35:00,37.13,37.13,37.08,37.09,9500.0,31.6561,31.6561,31.6134,31.622,9500.0
2011-05-20 15:40:00,37.09,37.09,37.05,37.05,10300.0,31.622,31.622,31.5879,31.5879,10300.0
2011-05-20 15:45:00,37.05,37.06,37.03,37.04,23000.0,31.5879,31.5964,31.5708,31.5793,23000.0
2011-05-20 15:50:00,37.04,37.04,36.91,36.92,46400.0,31.5793,31.5793,31.4685,31.477,46400.0
2011-05-20 15:55:00,36.92,36.97,36.91,36.94,70200.0,31.477,31.5196,31.4685,31.4941,70200.0
2011-05-23 09:30:00,36.45,36.57,36.4,36.43,25300.0,31.2105,31.3133,31.1677,31.1934,25300.0
2011-05-23 09:35:00,36.44,36.53,36.42,36.51,6700.0,31.202,31.279,31.1849,31.2619,6700.0
2011-05-23 09:40:00,36.52,36.58,36.51,36.58,9900.0,31.2705,31.3219,31.2619,31.3219,9900.0
2011-05-23 09:45:00,36.59,36.61,36.58,36.61,12800.0,31.3304,31.3475,31.3219,31.3475,12800.0
2011-05-23 09:50:00,36.61,36.64,36.58,36.64,26700.0,31.3475,31.3732,31.3219,31.3732,26700.0
2011-05-23 09:55:00,36.64,36.73,36.63,36.73,12000.0,31.3732,31.4503,31.3647,31.4503,12000.0
2011-05-23 10:00:00,36.73,36.79,36.7,36.79,20800.0,31.4503,31.5017,31.4246,31.5017,20800.0
2011-05-23 10:05:00,36.77,36.79,36.77,36.77,10400.0,31.4845,31.5017,31.4845,31.4845,10400.0
2011-05-23 10:10:00,36.78,36.78,36.75,36.75,16800.0,31.4931,31.4931,31.4674,31.4674,16800.0
2011-05-23 10:15:00,36.76,36.76,36.71,36.72,8400.0,31.476,31.476,31.4332,31.4417,8400.0
2011-05-23 10:20:00,36.72,36.77,36.72,36.77,9400.0,31.4417,31.4845,31.4417,31.4845,9400.0
2011-05-23 10:25:00,36.78,36.79,36.76,36.77,7100.0,31.4931,31.5017,31.476,31.4845,7100.0
2011-05-23 10:30:00,36.77,36.84,36.77,36.84,12900.0,31.4845,31.5445,31.4845,31.5445,12900.0
2011-05-23 10:35:00,36.83,36.87,36.83,36.86,12000.0,31.5359,31.5702,31.5359,31.5616,12000.0
2011-05-23 10:40:00,36.86,36.88,36.85,36.86,9600.0,31.5616,31.5787,31.5531,31.5616,9600.0
2011-05-23 10:45:00,36.87,36.88,36.85,36.87,8100.0,31.5702,31.5787,31.5531,31.5702,8100.0
2011-05-23 10:50:00,36.86,36.92,36.84,36.9,7500.0,31.5616,31.613,31.5445,31.5959,7500.0
2011-05-23 10:55:00,36.9,36.95,36.89,36.91,14600.0,31.5959,31.6387,31.5873,31.6044,14600.0
2011-05-23 11:00:00,36.91,37.0,36.91,36.98,9600.0,31.6044,31.6815,31.6044,31.6644,9600.0
2011-05-23 11:05:00,36.99,37.0,36.96,36.99,8000.0,31.6729,31.6815,31.6472,31.6729,8000.0
2011-05-23 11:10:00,36.99,37.02,36.98,36.99,18300.0,31.6729,31.6986,31.6644,31.6729,18300.0
2011-05-23 11:15:00,36.98,36.99,36.95,36.98,11300.0,31.6644,31.6729,31.6387,31.6644,11300.0
2011-05-23 11:20:00,36.98,37.01,36.98,37.0,6300.0,31.6644,31.6901,31.6644,31.6815,6300.0
2011-05-23 11:25:00,37.0,37.03,36.99,37.0,6800.0,31.6815,31.7072,31.6729,31.6815,6800.0
2011-05-23 11:30:00,37.0,37.01,36.98,36.98,7000.0,31.6815,31.6901,31.6644,31.6644,7000.0
2011-05-23 11:35:00,36.98,36.98,36.92,36.94,6900.0,31.6644,31.6644,31.613,31.6301,6900.0
2011-05-23 11:40:00,36.93,36.94,36.92,36.93,4700.0,31.6216,31.6301,31.613,31.6216,4700.0
2011-05-23 11:45:00,36.93,36.94,36.91,36.92,9200.0,31.6216,31.6301,31.6044,31.613,9200.0
2011-05-23 11:50:00,36.92,37.0,36.92,36.99,9600.0,31.613,31.6815,31.613,31.6729,9600.0
2011-05-23 11:55:00,36.99,36.99,36.97,36.97,4400.0,31.6729,31.6729,31.6558,31.6558,4400.0
2011-05-23 12:00:00,36.97,36.97,36.96,36.97,3700.0,31.6558,31.6558,31.6472,31.6558,3700.0
2011-05-23 12:05:00,36.95,36.96,36.93,36.96,5600.0,31.6387,31.6472,31.6216,31.6472,5600.0
2011-05-23 12:10:00,36.96,36.98,36.92,36.98,12200.0,31.6472,31.6644,31.613,31.6644,12200.0
2011-05-23 12:15:00,36.96,36.97,36.95,36.96,6800.0,31.6472,31.6558,31.6387,31.6472,6800.0
2011-05-23 12:20:00,36.97,36.98,36.96,36.97,6600.0,31.6558,31.6644,31.6472,31.6558,6600.0
2011-05-23 12:25:00,36.97,36.99,36.95,36.98,6400.0,31.6558,31.6729,31.6387,31.6644,6400.0
2011-05-23 12:30:00,36.96,36.99,36.96,36.99,5200.0,31.6472,31.6729,31.6472,31.6729,5200.0
2011-05-23 12:35:00,37.0,37.0,36.99,37.0,6100.0,31.6815,31.6815,31.6729,31.6815,6100.0
2011-05-23 12:40:00,37.0,37.0,36.98,37.0,4600.0,31.6815,31.6815,31.6644,31.6815,4600.0
2011-05-23 12:45:00,36.99,37.02,36.99,37.01,6900.0,31.6729,31.6986,31.6729,31.6901,6900.0
2011-05-23 12:50:00,37.01,37.01,37.0,37.01,2700.0,31.6901,31.6901,31.6815,31.6901,2700.0
2011-05-23 12:55:00,37.02,37.02,37.0,37.01,5200.0,31.6986,31.6986,31.6815,31.6901,5200.0
2011-05-23 13:00:00,37.0,37.0,36.99,36.99,3800.0,31.6815,31.6815,31.6729,31.6729,3800.0
2011-05-23 13:05:00,36.98,36.99,36.96,36.99,6800.0,31.6644,31.6729,31.6472,31.6729,6800.0
2011-05-23 13:10:00,36.99,36.99,36.97,36.97,3500.0,31.6729,31.6729,31.6558,31.6558,3500.0
2011-05-23 13:15:00,36.98,36.98,36.96,36.96,7000.0,31.6644,31.6644,31.6472,31.6472,7000.0
2011-05-23 13:20:00,36.96,36.96,36.94,36.95,6100.0,31.6472,31.6472,31.6301,31.6387,6100.0
2011-05-23 13:25:00,36.95,36.96,36.91,36.92,16000.0,31.6387,31.6472,31.6044,31.613,16000.0
2011-05-23 13:30:00,36.92,36.93,36.92,36.93,4200.0,31.613,31.6216,31.613,31.6216,4200.0
2011-05-23 13:35:00,36.94,36.96,36.94,36.95,5400.0,31.6301,31.6472,31.6301,31.6387,5400.0
2011-05-23 13:40:00,36.95,36.96,36.94,36.94,5300.0,31.6387,31.6472,31.6301,31.6301,5300.0
2011-05-23 13:45:00,36.94,36.98,36.94,36.98,3600.0,31.6301,31.6644,31.6301,31.6644,3600.0
2011-05-23 13:50:00,36.98,36.98,36.96,36.97,6600.0,31.6644,31.6644,31.6472,31.6558,6600.0
2011-05-23 13:55:00,36.98,37.0,36.97,37.0,7800.0,31.6644,31.6815,31.6558,31.6815,7800.0
2011-05-23 14:00:00,37.0,37.01,36.99,37.0,11300.0,31.6815,31.6901,31.6729,31.6815,11300.0
2011-05-23 14:05:00,37.0,37.03,37.0,37.03,3200.0,31.6815,31.7072,31.6815,31.7072,3200.0
2011-05-23 14:10:00,37.03,37.07,37.03,37.04,12100.0,31.7072,31.7414,31.7072,31.7157,12100.0
2011-05-23 14:15:00,37.05,37.05,37.03,37.04,2400.0,31.7243,31.7243,31.7072,31.7157,2400.0
2011-05-23 14:20:00,37.03,37.03,37.01,37.02,1600.0,31.7072,31.7072,31.6901,31.6986,1600.0
2011-05-23 14:25:00,37.01,37.05,37.0,37.04,17100.0,31.6901,31.7243,31.6815,31.7157,17100.0
2011-05-23 14:30:00,37.03,37.06,37.03,37.06,6200.0,31.7072,31.7329,31.7072,31.7329,6200.0
2011-05-23 14:35:00,37.05,37.15,37.05,37.12,26000.0,31.7243,31.8099,31.7243,31.7842,26000.0
2011-05-23 14:40:00,37.12,37.13,37.09,37.11,7500.0,31.7842,31.7928,31.7586,31.7757,7500.0
2011-05-23 14:45:00,37.1,37.11,37.1,37.1,5000.0,31.7671,31.7757,31.7671,31.7671,5000.0
2011-05-23 14:50:00,37.1,37.11,37.09,37.1,5200.0,31.7671,31.7757,31.7586,31.7671,5200.0
2011-05-23 14:55:00,37.1,37.13,37.08,37.09,8300.0,31.7671,31.7928,31.75,31.7586,8300.0
2011-05-23 15:00:00,37.1,37.12,37.1,37.11,7200.0,31.7671,31.7842,31.7671,31.7757,7200.0
2011-05-23 15:05:00,37.11,37.13,37.11,37.11,14400.0,31.7757,31.7928,31.7757,31.7757,14400.0
2011-05-23 15:10:00,37.11,37.12,37.09,37.09,5600.0,31.7757,31.7842,31.7586,31.7586,5600.0
2011-05-23 15:15:00,37.09,37.1,37.08,37.09,7400.0,31.7586,31.7671,31.75,31.7586,7400.0
2011-05-23 15:20:00,37.09,37.12,37.09,37.09,20500.0,31.7586,31.7842,31.7586,31.7586,20500.0
2011-05-23 15:25:00,37.09,37.09,37.06,37.06,8500.0,31.7586,31.7586,31.7329,31.7329,8500.0
2011-05-23 15:30:00,37.07,37.07,37.04,37.04,12200.0,31.7414,31.7414,31.7157,31.7157,12200.0
2011-05-23 15:35:00,37.04,37.04,37.0,37.0,15400.0,31.7157,31.7157,31.6815,31.6815,15400.0
2011-05-23 15:40:00,37.0,37.04,37.0,37.02,29100.0,31.6815,31.7157,31.6815,31.6986,29100.0
2011-05-23 15:45:00,37.02,37.08,37.02,37.04,39300.0,31.6986,31.75,31.6986,31.7157,39300.0
2011-05-23 15:50:00,37.04,37.08,37.04,37.04,31800.0,31.7157,31.75,31.7157,31.7157,31800.0
2011-05-23 15:55:00,37.04,37.05,37.01,37.02,62400.0,31.7157,31.7243,31.6901,31.6986,62400.0
2011-05-24 09:30:00,37.01,37.14,36.96,37.04,16000.0,31.6901,31.8014,31.6472,31.7157,16000.0
2011-05-24 09:35:00,37.02,37.04,36.95,36.97,7000.0,31.6986,31.7157,31.6387,31.6558,7000.0
2011-05-24 09:40:00,36.99,36.99,36.88,36.89,5600.0,31.6729,31.6729,31.5787,31.5873,5600.0
2011-05-24 09:45:00,36.89,36.91,36.81,36.83,10600.0,31.5873,31.6044,31.5188,31.5359,10600.0
2011-05-24 09:50:00,36.84,36.91,36.84,36.89,17900.0,31.5445,31.6044,31.5445,31.5873,17900.0
2011-05-24 09:55:00,36.88,36.9,36.86,36.86,7800.0,31.5787,31.5959,31.5616,31.5616,7800.0
2011-05-24 10:00:00,36.87,36.89,36.83,36.83,3700.0,31.5702,31.5873,31.5359,31.5359,3700.0
2011-05-24 10:05:00,36.83,36.83,36.79,36.79,3300.0,31.5359,31.5359,31.5017,31.5017,3300.0
2011-05-24 10:10:00,36.81,36.9,36.81,36.89,4300.0,31.5188,31.5959,31.5188,31.5873,4300.0
2011-05-24 10:15:00,36.92,36.93,36.89,36.89,3500.0,31.613,31.6216,31.5873,31.5873,3500.0
2011-05-24 10:20:00,36.9,36.93,36.87,36.88,3700.0,31.5959,31.6216,31.5702,31.5787,3700.0
2011-05-24 10:25:00,36.88,36.88,36.75,36.77,6800.0,31.5787,31.5787,31.4674,31.4845,6800.0
2011-05-24 10:30:00,36.78,36.8,36.76,36.76,3800.0,31.4931,31.5102,31.476,31.476,3800.0
2011-05-24 10:35:00,36.76,36.78,36.7,36.7,2400.0,31.476,31.4931,31.4246,31.4246,2400.0
2011-05-24 10:40:00,36.71,36.76,36.7,36.76,2200.0,31.4332,31.476,31.4246,31.476,2200.0
2011-05-24 10:45:00,36.77,36.81,36.76,36.8,4200.0,31.4845,31.5188,31.476,31.5102,4200.0
2011-05-24 10:50:00,36.79,36.81,36.74,36.74,3600.0,31.5017,31.5188,31.4589,31.4589,3600.0
2011-05-24 10:55:00,36.75,36.75,36.72,36.72,3300.0,31.4674,31.4674,31.4417,31.4417,3300.0
2011-05-24 11:00:00,36.72,36.81,36.72,36.8,5600.0,31.4417,31.5188,31.4417,31.5102,5600.0
2011-05-24 11:05:00,36.79,36.85,36.79,36.83,2700.0,31.5017,31.5531,31.5017,31.5359,2700.0
2011-05-24 11:10:00,36.83,36.84,36.81,36.84,3400.0,31.5359,31.5445,31.5188,31.5445,3400.0
2011-05-24 11:15:00,36.84,36.87,36.84,36.86,3300.0,31.5445,31.5702,31.5445,31.5616,3300.0
2011-05-24 11:20:00,36.85,36.85,36.8,36.81,3600.0,31.5531,31.5531,31.5102,31.5188,3600.0
2011-05-24 11:25:00,36.81,36.82,36.79,36.82,4500.0,31.5188,31.5274,31.5017,31.5274,4500.0
2011-05-24 11:30:00,36.82,36.84,36.81,36.84,3200.0,31.5274,31.5445,31.5188,31.5445,3200.0
2011-05-24 11:35:00,36.83,36.84,36.82,36.82,2700.0,31.5359,31.5445,31.5274,31.5274,2700.0
2011-05-24 11:40:00,36.82,36.82,36.75,36.76,2700.0,31.5274,31.5274,31.4674,31.476,2700.0
2011-05-24 11:45:00,36.78,36.8,36.74,36.76,5000.0,31.4931,31.5102,31.4589,31.476,5000.0
2011-05-24 11:50:00,36.77,36.77,36.75,36.77,1400.0,31.4845,31.4845,31.4674,31.4845,1400.0
2011-05-24 11:55:00,36.77,36.8,36.77,36.79,1000.0,31.4845,31.5102,31.4845,31.5017,1000.0
2011-05-24 12:00:00,36.78,36.78,36.75,36.78,2900.0,31.4931,31.4931,31.4674,31.4931,2900.0
2011-05-24 12:05:00,36.76,36.78,36.76,36.78,1000.0,31.476,31.4931,31.476,31.4931,1000.0
2011-05-24 12:10:00,36.78,36.83,36.78,36.83,2300.0,31.4931,31.5359,31.4931,31.5359,2300.0
2011-05-24 12:15:00,36.81,36.82,36.79,36.8,2300.0,31.5188,31.5274,31.5017,31.5102,2300.0
2011-05-24 12:20:00,36.79,36.79,36.78,36.79,2900.0,31.5017,31.5017,31.4931,31.5017,2900.0
2011-05-24 12:25:00,36.79,36.81,36.79,36.81,1800.0,31.5017,31.5188,31.5017,31.5188,1800.0
2011-05-24 12:30:00,36.8,36.82,36.8,36.82,3300.0,31.5102,31.5274,31.5102,31.5274,3300.0
2011-05-24 12:35:00,36.82,36.84,36.82,36.84,2300.0,31.5274,31.5445,31.5274,31.5445,2300.0
2011-05-24 12:40:00,36.84,36.84,36.83,36.83,2100.0,31.5445,31.5445,31.5359,31.5359,2100.0
2011-05-24 12:45:00,36.84,36.85,36.83,36.85,2400.0,31.5445,31.5531,31.5359,31.5531,2400.0
2011-05-24 12:50:00,36.85,36.86,36.81,36.81,4700.0,31.5531,31.5616,31.5188,31.5188,4700.0
2011-05-24 12:55:00,36.8,36.81,36.79,36.8,2300.0,31.5102,31.5188,31.5017,31.5102,2300.0
2011-05-24 13:00:00,36.79,36.81,36.79,36.8,4000.0,31.5017,31.5188,31.5017,31.5102,4000.0
2011-05-24 13:05:00,36.8,36.8,36.79,36.8,4900.0,31.5102,31.5102,31.5017,31.5102,4900.0
2011-05-24 13:10:00,36.8,36.8,36.79,36.8,1500.0,31.5102,31.5102,31.5017,31.5102,1500.0
2011-05-24 13:15:00,36.79,36.81,36.77,36.78,6800.0,31.5017,31.5188,31.4845,31.4931,6800.0
2011-05-24 13:20:00,36.77,36.77,36.69,36.69,16300.0,31.4845,31.4845,31.416,31.416,16300.0
2011-05-24 13:25:00,36.7,36.73,36.68,36.72,5500.0,31.4246,31.4503,31.4075,31.4417,5500.0
2011-05-24 13:30:00,36.72,36.73,36.71,36.71,1700.0,31.4417,31.4503,31.4332,31.4332,1700.0
2011-05-24 13:35:00,36.71,36.72,36.69,36.72,3200.0,31.4332,31.4417,31.416,31.4417,3200.0
2011-05-24 13:40:00,36.72,36.76,36.72,36.76,8900.0,31.4417,31.476,31.4417,31.476,8900.0
2011-05-24 13:45:00,36.77,36.79,36.75,36.76,8400.0,31.4845,31.5017,31.4674,31.476,8400.0
2011-05-24 13:50:00,36.76,36.79,36.75,36.79,2500.0,31.476,31.5017,31.4674,31.5017,2500.0
2011-05-24 13:55:00,36.79,36.8,36.78,36.8,2000.0,31.5017,31.5102,31.4931,31.5102,2000.0
2011-05-24 14:00:00,36.8,36.83,36.8,36.81,5400.0,31.5102,31.5359,31.5102,31.5188,5400.0
2011-05-24 14:05:00,36.81,36.82,36.8,36.82,1900.0,31.5188,31.5274,31.5102,31.5274,1900.0
2011-05-24 14:10:00,36.82,36.84,36.82,36.82,4400.0,31.5274,31.5445,31.5274,31.5274,4400.0
2011-05-24 14:15:00,36.82,36.83,36.82,36.83,3100.0,31.5274,31.5359,31.5274,31.5359,3100.0
2011-05-24 14:20:00,36.84,36.85,36.83,36.85,7400.0,31.5445,31.5531,31.5359,31.5531,7400.0
2011-05-24 14:25:00,36.85,36.85,36.82,36.83,6000.0,31.5531,31.5531,31.5274,31.5359,6000.0
2011-05-24 14:30:00,36.84,36.84,36.82,36.82,2900.0,31.5445,31.5445,31.5274,31.5274,2900.0
2011-05-24 14:35:00,36.82,36.82,36.8,36.8,4100.0,31.5274,31.5274,31.5102,31.5102,4100.0
2011-05-24 14:40:00,36.8,36.81,36.8,36.81,5400.0,31.5102,31.5188,31.5102,31.5188,5400.0
2011-05-24 14:45:00,36.81,36.82,36.8,36.81,6400.0,31.5188,31.5274,31.5102,31.5188,6400.0
2011-05-24 14:50:00,36.8,36.81,36.8,36.8,2700.0,31.5102,31.5188,31.5102,31.5102,2700.0
2011-05-24 14:55:00,36.8,36.81,36.8,36.8,4900.0,31.5102,31.5188,31.5102,31.5102,4900.0
2011-05-24 15:00:00,36.8,36.83,36.8,36.83,10900.0,31.5102,31.5359,31.5102,31.5359,10900.0
2011-05-24 15:05:00,36.84,36.84,36.82,36.84,6500.0,31.5445,31.5445,31.5274,31.5445,6500.0
2011-05-24 15:10:00,36.84,36.84,36.79,36.83,16300.0,31.5445,31.5445,31.5017,31.5359,16300.0
2011-05-24 15:15:00,36.83,36.83,36.8,36.81,9900.0,31.5359,31.5359,31.5102,31.5188,9900.0
2011-05-24 15:20:00,36.81,36.82,36.8,36.8,6400.0,31.5188,31.5274,31.5102,31.5102,6400.0
2011-05-24 15:25:00,36.8,36.83,36.8,36.8,11400.0,31.5102,31.5359,31.5102,31.5102,11400.0
2011-05-24 15:30:00,36.8,36.8,36.78,36.78,10300.0,31.5102,31.5102,31.4931,31.4931,10300.0
2011-05-24 15:35:00,36.78,36.78,36.75,36.76,14200.0,31.4931,31.4931,31.4674,31.476,14200.0
2011-05-24 15:40:00,36.76,36.76,36.74,36.74,9900.0,31.476,31.476,31.4589,31.4589,9900.0
2011-05-24 15:45:00,36.74,36.75,36.73,36.74,16900.0,31.4589,31.4674,31.4503,31.4589,16900.0
2011-05-24 15:50:00,36.74,36.75,36.69,36.7,19100.0,31.4589,31.4674,31.416,31.4246,19100.0
2011-05-24 15:55:00,36.7,36.75,36.68,36.75,64100.0,31.4246,31.4674,31.4075,31.4674,64100.0
2011-05-25 09:30:00,36.61,36.66,36.59,36.66,4400.0,31.3475,31.3904,31.3304,31.3904,4400.0
2011-05-25 09:35:00,36.6,36.68,36.51,36.66,3800.0,31.339,31.4075,31.2619,31.3904,3800.0
2011-05-25 09:40:00,36.67,36.74,36.67,36.72,3300.0,31.3989,31.4589,31.3989,31.4417,3300.0
2011-05-25 09:45:00,36.66,36.78,36.65,36.73,25000.0,31.3904,31.4931,31.3818,31.4503,25000.0
2011-05-25 09:50:00,36.75,36.75,36.7,36.7,2300.0,31.4674,31.4674,31.4246,31.4246,2300.0
2011-05-25 09:55:00,36.71,36.73,36.69,36.69,3200.0,31.4332,31.4503,31.416,31.416,3200.0
2011-05-25 10:00:00,36.66,36.75,36.66,36.72,5400.0,31.3904,31.4674,31.3904,31.4417,5400.0
2011-05-25 10:05:00,36.72,36.78,36.72,36.78,2500.0,31.4417,31.4931,31.4417,31.4931,2500.0
2011-05-25 10:10:00,36.78,36.78,36.72,36.77,2900.0,31.4931,31.4931,31.4417,31.4845,2900.0
2011-05-25 10:15:00,36.76,36.78,36.71,36.71,2900.0,31.476,31.4931,31.4332,31.4332,2900.0
2011-05-25 10:20:00,36.71,36.76,36.69,36.76,5600.0,31.4332,31.476,31.416,31.476,5600.0
2011-05-25 10:25:00,36.76,36.8,36.76,36.78,4100.0,31.476,31.5102,31.476,31.4931,4100.0
2011-05-25 10:30:00,36.79,36.86,36.79,36.86,5100.0,31.5017,31.5616,31.5017,31.5616,5100.0
2011-05-25 10:35:00,36.86,36.97,36.86,36.96,15900.0,31.5616,31.6558,31.5616,31.6472,15900.0
2011-05-25 10:40:00,36.97,37.0,36.96,37.0,31900.0,31.6558,31.6815,31.6472,31.6815,31900.0
2011-05-25 10:45:00,37.0,37.0,36.96,36.97,4800.0,31.6815,31.6815,31.6472,31.6558,4800.0
2011-05-25 10:50:00,36.98,37.04,36.98,37.01,21200.0,31.6644,31.7157,31.6644,31.6901,21200.0
2011-05-25 10:55:00,37.01,37.04,37.0,37.0,4100.0,31.6901,31.7157,31.6815,31.6815,4100.0
2011-05-25 11:00:00,36.99,37.01,36.96,36.98,5200.0,31.6729,31.6901,31.6472,31.6644,5200.0
2011-05-25 11:05:00,36.98,37.02,36.95,36.95,7700.0,31.6644,31.6986,31.6387,31.6387,7700.0
2011-05-25 11:10:00,36.96,37.0,36.96,37.0,4100.0,31.6472,31.6815,31.6472,31.6815,4100.0
2011-05-25 11:15:00,37.0,37.01,36.95,36.96,4400.0,31.6815,31.6901,31.6387,31.6472,4400.0
2011-05-25 11:20:00,36.94,37.0,36.94,36.94,6400.0,31.6301,31.6815,31.6301,31.6301,6400.0
2011-05-25 11:25:00,36.95,36.96,36.94,36.94,3900.0,31.6387,31.6472,31.6301,31.6301,3900.0
2011-05-25 11:30:00,36.94,36.96,36.93,36.93,3400.0,31.6301,31.6472,31.6216,31.6216,3400.0
2011-05-25 11:35:00,36.94,36.96,36.93,36.96,3400.0,31.6301,31.6472,31.6216,31.6472,3400.0
2011-05-25 11:40:00,36.96,37.0,36.96,36.99,2800.0,31.6472,31.6815,31.6472,31.6729,2800.0
2011-05-25 11:45:00,36.99,37.01,36.98,36.98,4100.0,31.6729,31.6901,31.6644,31.6644,4100.0
2011-05-25 11:50:00,36.97,36.98,36.96,36.97,2200.0,31.6558,31.6644,31.6472,31.6558,2200.0
2011-05-25 11:55:00,36.97,36.97,36.93,36.93,1800.0,31.6558,31.6558,31.6216,31.6216,1800.0
2011-05-25 12:00:00,36.93,36.94,36.93,36.93,2500.0,31.6216,31.6301,31.6216,31.6216,2500.0
2011-05-25 12:05:00,36.94,36.95,36.91,36.93,6000.0,31.6301,31.6387,31.6044,31.6216,6000.0
2011-05-25 12:10:00,36.93,36.95,36.93,36.93,1800.0,31.6216,31.6387,31.6216,31.6216,1800.0
2011-05-25 12:15:00,36.93,36.94,36.89,36.9,2500.0,31.6216,31.6301,31.5873,31.5959,2500.0
2011-05-25 12:20:00,36.9,36.94,36.89,36.94,7600.0,31.5959,31.6301,31.5873,31.6301,7600.0
2011-05-25 12:25:00,36.94,36.96,36.93,36.93,4900.0,31.6301,31.6472,31.6216,31.6216,4900.0
2011-05-25 12:30:00,36.93,36.97,36.91,36.96,5600.0,31.6216,31.6558,31.6044,31.6472,5600.0
2011-05-25 12:35:00,36.97,36.97,36.95,36.95,2600.0,31.6558,31.6558,31.6387,31.6387,2600.0
2011-05-25 12:40:00,36.97,36.98,36.96,36.98,3800.0,31.6558,31.6644,31.6472,31.6644,3800.0
2011-05-25 12:45:00,36.98,37.0,36.97,36.97,5300.0,31.6644,31.6815,31.6558,31.6558,5300.0
2011-05-25 12:50:00,36.97,36.98,36.92,36.92,7700.0,31.6558,31.6644,31.613,31.613,7700.0
2011-05-25 12:55:00,36.92,36.99,36.92,36.99,6700.0,31.613,31.6729,31.613,31.6729,6700.0
2011-05-25 13:00:00,36.98,36.98,36.96,36.96,1700.0,31.6644,31.6644,31.6472,31.6472,1700.0
2011-05-25 13:05:00,36.96,36.99,36.94,36.99,6600.0,31.6472,31.6729,31.6301,31.6729,6600.0
2011-05-25 13:10:00,36.98,36.98,36.94,36.98,8500.0,31.6644,31.6644,31.6301,31.6644,8500.0
2011-05-25 13:15:00,36.98,36.98,36.97,36.98,1500.0,31.6644,31.6644,31.6558,31.6644,1500.0
2011-05-25 13:20:00,36.98,36.98,36.95,36.95,4600.0,31.6644,31.6644,31.6387,31.6387,4600.0
2011-05-25 13:25:00,36.94,36.94,36.9,36.91,4800.0,31.6301,31.6301,31.5959,31.6044,4800.0
2011-05-25 13:30:00,36.91,36.92,36.9,36.9,6800.0,31.6044,31.613,31.5959,31.5959,6800.0
2011-05-25 13:35:00,36.91,36.92,36.89,36.9,6600.0,31.6044,31.613,31.5873,31.5959,6600.0
2011-05-25 13:40:00,36.89,36.92,36.88,36.92,2700.0,31.5873,31.613,31.5787,31.613,2700.0
2011-05-25 13:45:00,36.93,36.93,36.91,36.91,2800.0,31.6216,31.6216,31.6044,31.6044,2800.0
2011-05-25 13:50:00,36.92,36.92,36.88,36.9,4700.0,31.613,31.613,31.5787,31.5959,4700.0
2011-05-25 13:55:00,36.89,36.89,36.86,36.87,2600.0,31.5873,31.5873,31.5616,31.5702,2600.0
2011-05-25 14:00:00,36.87,36.89,36.86,36.88,6000.0,31.5702,31.5873,31.5616,31.5787,6000.0
2011-05-25 14:05:00,36.88,36.9,36.87,36.88,4900.0,31.5787,31.5959,31.5702,31.5787,4900.0
2011-05-25 14:10:00,36.88,36.9,36.87,36.89,1200.0,31.5787,31.5959,31.5702,31.5873,1200.0
2011-05-25 14:15:00,36.9,36.9,36.88,36.89,1100.0,31.5959,31.5959,31.5787,31.5873,1100.0
2011-05-25 14:20:00,36.89,36.9,36.88,36.89,1700.0,31.5873,31.5959,31.5787,31.5873,1700.0
2011-05-25 14:25:00,36.89,36.91,36.89,36.91,3100.0,31.5873,31.6044,31.5873,31.6044,3100.0
2011-05-25 14:30:00,36.91,36.94,36.91,36.93,2700.0,31.6044,31.6301,31.6044,31.6216,2700.0
2011-05-25 14:35:00,36.94,36.95,36.91,36.95,1300.0,31.6301,31.6387,31.6044,31.6387,1300.0
2011-05-25 14:40:00,36.94,36.94,36.9,36.9,2000.0,31.6301,31.6301,31.5959,31.5959,2000.0
2011-05-25 14:45:00,36.92,36.92,36.89,36.9,6100.0,31.613,31.613,31.5873,31.5959,6100.0
2011-05-25 14:50:00,36.91,36.94,36.91,36.91,9200.0,31.6044,31.6301,31.6044,31.6044,9200.0
2011-05-25 14:55:00,36.9,36.94,36.9,36.94,7000.0,31.5959,31.6301,31.5959,31.6301,7000.0
2011-05-25 15:00:00,36.93,36.98,36.92,36.98,8300.0,31.6216,31.6644,31.613,31.6644,8300.0
2011-05-25 15:05:00,36.98,37.06,36.98,37.02,15000.0,31.6644,31.7329,31.6644,31.6986,15000.0
2011-05-25 15:10:00,37.01,37.05,37.0,37.04,12200.0,31.6901,31.7243,31.6815,31.7157,12200.0
2011-05-25 15:15:00,37.04,37.04,36.99,37.01,3600.0,31.7157,31.7157,31.6729,31.6901,3600.0
2011-05-25 15:20:00,37.0,37.0,36.97,36.97,3600.0,31.6815,31.6815,31.6558,31.6558,3600.0
2011-05-25 15:25:00,36.98,37.0,36.96,37.0,8500.0,31.6644,31.6815,31.6472,31.6815,8500.0
2011-05-25 15:30:00,37.0,37.02,37.0,37.02,7700.0,31.6815,31.6986,31.6815,31.6986,7700.0
2011-05-25 15:35:00,37.02,37.04,37.02,37.03,10600.0,31.6986,31.7157,31.6986,31.7072,10600.0
2011-05-25 15:40:00,37.03,37.05,37.03,37.03,5900.0,31.7072,31.7243,31.7072,31.7072,5900.0
2011-05-25 15:45:00,37.03,37.03,36.98,36.98,24000.0,31.7072,31.7072,31.6644,31.6644,24000.0
2011-05-25 15:50:00,36.99,37.01,36.95,36.95,18300.0,31.6729,31.6901,31.6387,31.6387,18300.0
2011-05-25 15:55:00,36.95,36.97,36.92,36.94,48900.0,31.6387,31.6558,31.613,31.6301,48900.0
2011-05-26 09:30:00,36.79,36.91,36.73,36.91,9500.0,31.5017,31.6044,31.4503,31.6044,9500.0
2011-05-26 09:35:00,36.89,37.03,36.89,36.98,8100.0,31.5873,31.7072,31.5873,31.6644,8100.0
2011-05-26 09:40:00,36.98,36.98,36.82,36.82,3000.0,31.6644,31.6644,31.5274,31.5274,3000.0
2011-05-26 09:45:00,36.82,36.89,36.79,36.88,11100.0,31.5274,31.5873,31.5017,31.5787,11100.0
2011-05-26 09:50:00,36.88,36.91,36.8,36.8,8400.0,31.5787,31.6044,31.5102,31.5102,8400.0
2011-05-26 09:55:00,36.8,36.8,36.72,36.78,17200.0,31.5102,31.5102,31.4417,31.4931,17200.0
2011-05-26 10:00:00,36.79,36.85,36.79,36.83,13000.0,31.5017,31.5531,31.5017,31.5359,13000.0
2011-05-26 10:05:00,36.83,36.87,36.79,36.82,5900.0,31.5359,31.5702,31.5017,31.5274,5900.0
2011-05-26 10:10:00,36.83,36.89,36.78,36.83,6800.0,31.5359,31.5873,31.4931,31.5359,6800.0
2011-05-26 10:15:00,36.84,36.89,36.83,36.85,3600.0,31.5445,31.5873,31.5359,31.5531,3600.0
2011-05-26 10:20:00,36.86,36.96,36.81,36.96,8400.0,31.5616,31.6472,31.5188,31.6472,8400.0
2011-05-26 10:25:00,36.96,36.96,36.89,36.94,5600.0,31.6472,31.6472,31.5873,31.6301,5600.0
2011-05-26 10:30:00,36.93,36.94,36.88,36.93,3700.0,31.6216,31.6301,31.5787,31.6216,3700.0
2011-05-26 10:35:00,36.92,37.0,36.91,36.99,2900.0,31.613,31.6815,31.6044,31.6729,2900.0
2011-05-26 10:40:00,36.99,36.99,36.93,36.96,7300.0,31.6729,31.6729,31.6216,31.6472,7300.0
2011-05-26 10:45:00,36.94,36.95,36.89,36.91,4300.0,31.6301,31.6387,31.5873,31.6044,4300.0
2011-05-26 10:50:00,36.91,36.91,36.85,36.87,4200.0,31.6044,31.6044,31.5531,31.5702,4200.0
2011-05-26 10:55:00,36.86,36.89,36.86,36.87,3400.0,31.5616,31.5873,31.5616,31.5702,3400.0
2011-05-26 11:00:00,36.88,36.9,36.87,36.89,3500.0,31.5787,31.5959,31.5702,31.5873,3500.0
2011-05-26 11:05:00,36.88,36.94,36.87,36.9,3100.0,31.5787,31.6301,31.5702,31.5959,3100.0
2011-05-26 11:10:00,36.89,36.92,36.88,36.92,2500.0,31.5873,31.613,31.5787,31.613,2500.0
2011-05-26 11:15:00,36.92,36.95,36.91,36.95,5000.0,31.613,31.6387,31.6044,31.6387,5000.0
2011-05-26 11:20:00,36.95,36.95,36.89,36.92,3700.0,31.6387,31.6387,31.5873,31.613,3700.0
2011-05-26 11:25:00,36.93,36.96,36.92,36.96,2200.0,31.6216,31.6472,31.613,31.6472,2200.0
2011-05-26 11:30:00,36.96,37.0,36.96,36.97,3400.0,31.6472,31.6815,31.6472,31.6558,3400.0
2011-05-26 11:35:00,36.97,36.98,36.92,36.92,3100.0,31.6558,31.6644,31.613,31.613,3100.0
2011-05-26 11:40:00,36.91,36.94,36.89,36.93,2700.0,31.6044,31.6301,31.5873,31.6216,2700.0
2011-05-26 11:45:00,36.92,36.95,36.91,36.91,2800.0,31.613,31.6387,31.6044,31.6044,2800.0
2011-05-26 11:50:00,36.92,37.0,36.91,36.97,2900.0,31.613,31.6815,31.6044,31.6558,2900.0
2011-05-26 11:55:00,36.96,36.99,36.95,36.95,1900.0,31.6472,31.6729,31.6387,31.6387,1900.0
2011-05-26 12:00:00,36.95,36.96,36.94,36.96,1700.0,31.6387,31.6472,31.6301,31.6472,1700.0
2011-05-26 12:05:00,36.93,36.94,36.92,36.92,800.0,31.6216,31.6301,31.613,31.613,800.0
2011-05-26 12:10:00,36.91,36.99,36.91,36.95,3900.0,31.6044,31.6729,31.6044,31.6387,3900.0
2011-05-26 12:15:00,36.96,36.96,36.93,36.94,1900.0,31.6472,31.6472,31.6216,31.6301,1900.0
2011-05-26 12:20:00,36.94,36.97,36.94,36.96,2300.0,31.6301,31.6558,31.6301,31.6472,2300.0
2011-05-26 12:25:00,36.96,36.99,36.96,36.99,2300.0,31.6472,31.6729,31.6472,31.6729,2300.0
2011-05-26 12:30:00,37.0,37.01,36.97,36.97,3000.0,31.6815,31.6901,31.6558,31.6558,3000.0
2011-05-26 12:35:00,36.99,36.99,36.97,36.99,2800.0,31.6729,31.6729,31.6558,31.6729,2800.0
2011-05-26 12:40:00,36.98,37.07,36.97,37.04,4600.0,31.6644,31.7414,31.6558,31.7157,4600.0
2011-05-26 12:45:00,37.06,37.11,37.04,37.11,3100.0,31.7329,31.7757,31.7157,31.7757,3100.0
2011-05-26 12:50:00,37.11,37.12,37.1,37.11,3600.0,31.7757,31.7842,31.7671,31.7757,3600.0
2011-05-26 12:55:00,37.12,37.13,37.11,37.13,1300.0,31.7842,31.7928,31.7757,31.7928,1300.0
2011-05-26 13:00:00,37.13,37.15,37.12,37.14,5700.0,31.7928,31.8099,31.7842,31.8014,5700.0
2011-05-26 13:05:00,37.14,37.18,37.14,37.17,2900.0,31.8014,31.8356,31.8014,31.8271,2900.0
2011-05-26 13:10:00,37.16,37.16,37.13,37.15,2300.0,31.8185,31.8185,31.7928,31.8099,2300.0
2011-05-26 13:15:00,37.15,37.19,37.14,37.17,4400.0,31.8099,31.8442,31.8014,31.8271,4400.0
2011-05-26 13:20:00,37.17,37.18,37.17,37.18,1900.0,31.8271,31.8356,31.8271,31.8356,1900.0
2011-05-26 13:25:00,37.18,37.2,37.17,37.18,1900.0,31.8356,31.8527,31.8271,31.8356,1900.0
2011-05-26 13:30:00,37.18,37.18,37.14,37.17,5500.0,31.8356,31.8356,31.8014,31.8271,5500.0
2011-05-26 13:35:00,37.17,37.17,37.13,37.15,4600.0,31.8271,31.8271,31.7928,31.8099,4600.0
2011-05-26 13:40:00,37.12,37.13,37.12,37.13,400.0,31.7842,31.7928,31.7842,31.7928,400.0
2011-05-26 13:45:00,37.13,37.13,37.1,37.11,1500.0,31.7928,31.7928,31.7671,31.7757,1500.0
2011-05-26 13:50:00,37.12,37.15,37.09,37.09,2100.0,31.7842,31.8099,31.7586,31.7586,2100.0
2011-05-26 13:55:00,37.09,37.1,37.09,37.1,600.0,31.7586,31.7671,31.7586,31.7671,600.0
2011-05-26 14:00:00,37.1,37.12,37.09,37.11,1900.0,31.7671,31.7842,31.7586,31.7757,1900.0
2011-05-26 14:05:00,37.11,37.12,37.11,37.11,1700.0,31.7757,31.7842,31.7757,31.7757,1700.0
2011-05-26 14:10:00,37.12,37.15,37.11,37.15,2300.0,31.7842,31.8099,31.7757,31.8099,2300.0
2011-05-26 14:15:00,37.14,37.15,37.11,37.11,2000.0,31.8014,31.8099,31.7757,31.7757,2000.0
2011-05-26 14:20:00,37.11,37.14,37.11,37.14,1300.0,31.7757,31.8014,31.7757,31.8014,1300.0
2011-05-26 14:25:00,37.14,37.18,37.14,37.18,3900.0,31.8014,31.8356,31.8014,31.8356,3900.0
2011-05-26 14:30:00,37.18,37.22,37.17,37.2,3900.0,31.8356,31.8699,31.8271,31.8527,3900.0
2011-05-26 14:35:00,37.2,37.22,37.17,37.17,3300.0,31.8527,31.8699,31.8271,31.8271,3300.0
2011-05-26 14:40:00,37.16,37.19,37.16,37.16,2100.0,31.8185,31.8442,31.8185,31.8185,2100.0
2011-05-26 14:45:00,37.16,37.21,37.16,37.2,1400.0,31.8185,31.8613,31.8185,31.8527,1400.0
2011-05-26 14:50:00,37.19,37.19,37.17,37.17,2900.0,31.8442,31.8442,31.8271,31.8271,2900.0
2011-05-26 14:55:00,37.16,37.2,37.15,37.2,6500.0,31.8185,31.8527,31.8099,31.8527,6500.0
2011-05-26 15:00:00,37.2,37.21,37.19,37.19,1800.0,31.8527,31.8613,31.8442,31.8442,1800.0
2011-05-26 15:05:00,37.19,37.19,37.13,37.14,3100.0,31.8442,31.8442,31.7928,31.8014,3100.0
2011-05-26 15:10:00,37.13,37.13,37.09,37.09,5100.0,31.7928,31.7928,31.7586,31.7586,5100.0
2011-05-26 15:15:00,37.09,37.13,37.09,37.13,2900.0,31.7586,31.7928,31.7586,31.7928,2900.0
2011-05-26 15:20:00,37.13,37.16,37.12,37.16,3300.0,31.7928,31.8185,31.7842,31.8185,3300.0
2011-05-26 15:25:00,37.16,37.2,37.15,37.18,5200.0,31.8185,31.8527,31.8099,31.8356,5200.0
2011-05-26 15:30:00,37.19,37.21,37.17,37.18,10300.0,31.8442,31.8613,31.8271,31.8356,10300.0
2011-05-26 15:35:00,37.18,37.19,37.15,37.19,11700.0,31.8356,31.8442,31.8099,31.8442,11700.0
2011-05-26 15:40:00,37.19,37.2,37.16,37.16,6100.0,31.8442,31.8527,31.8185,31.8185,6100.0
2011-05-26 15:45:00,37.16,37.16,37.11,37.11,12300.0,31.8185,31.8185,31.7757,31.7757,12300.0
2011-05-26 15:50:00,37.12,37.13,37.11,37.11,14600.0,31.7842,31.7928,31.7757,31.7757,14600.0
2011-05-26 15:55:00,37.11,37.13,37.1,37.12,24200.0,31.7757,31.7928,31.7671,31.7842,24200.0
2011-05-27 09:30:00,37.24,37.24,37.14,37.19,6700.0,31.887,31.887,31.8014,31.8442,6700.0
2011-05-27 09:35:00,37.2,37.21,37.17,37.21,2500.0,31.8527,31.8613,31.8271,31.8613,2500.0
2011-05-27 09:40:00,37.2,37.21,37.19,37.21,1100.0,31.8527,31.8613,31.8442,31.8613,1100.0
2011-05-27 09:45:00,37.23,37.25,37.19,37.24,2600.0,31.8784,31.8956,31.8442,31.887,2600.0
2011-05-27 09:50:00,37.23,37.25,37.2,37.24,2300.0,31.8784,31.8956,31.8527,31.887,2300.0
2011-05-27 09:55:00,37.27,37.3,37.25,37.26,5200.0,31.9127,31.9384,31.8956,31.9041,5200.0
2011-05-27 10:00:00,37.24,37.25,37.19,37.2,7500.0,31.887,31.8956,31.8442,31.8527,7500.0
2011-05-27 10:05:00,37.21,37.24,37.21,37.24,300.0,31.8613,31.887,31.8613,31.887,300.0
2011-05-27 10:10:00,37.21,37.24,37.18,37.24,1500.0,31.8613,31.887,31.8356,31.887,1500.0
2011-05-27 10:15:00,37.24,37.28,37.23,37.26,3600.0,31.887,31.9212,31.8784,31.9041,3600.0
2011-05-27 10:20:00,37.26,37.27,37.24,37.24,2100.0,31.9041,31.9127,31.887,31.887,2100.0
2011-05-27 10:25:00,37.25,37.29,37.24,37.27,2300.0,31.8956,31.9298,31.887,31.9127,2300.0
2011-05-27 10:30:00,37.28,37.3,37.27,37.27,700.0,31.9212,31.9384,31.9127,31.9127,700.0
2011-05-27 10:35:00,37.26,37.26,37.23,37.23,1200.0,31.9041,31.9041,31.8784,31.8784,1200.0
2011-05-27 10:40:00,37.22,37.23,37.22,37.23,500.0,31.8699,31.8784,31.8699,31.8784,500.0
2011-05-27 10:45:00,37.23,37.25,37.22,37.25,1200.0,31.8784,31.8956,31.8699,31.8956,1200.0
2011-05-27 10:50:00,37.25,37.26,37.24,37.26,1600.0,31.8956,31.9041,31.887,31.9041,1600.0
2011-05-27 10:55:00,37.25,37.26,37.24,37.26,2000.0,31.8956,31.9041,31.887,31.9041,2000.0
2011-05-27 11:00:00,37.24,37.28,37.24,37.28,1800.0,31.887,31.9212,31.887,31.9212,1800.0
2011-05-27 11:05:00,37.28,37.31,37.28,37.28,2400.0,31.9212,31.9469,31.9212,31.9212,2400.0
2011-05-27 11:10:00,37.29,37.3,37.29,37.3,1200.0,31.9298,31.9384,31.9298,31.9384,1200.0
2011-05-27 11:15:00,37.29,37.3,37.29,37.3,1200.0,31.9298,31.9384,31.9298,31.9384,1200.0
2011-05-27 11:20:00,37.29,37.3,37.27,37.27,1300.0,31.9298,31.9384,31.9127,31.9127,1300.0
2011-05-27 11:25:00,37.26,37.26,37.24,37.24,1500.0,31.9041,31.9041,31.887,31.887,1500.0
2011-05-27 11:30:00,37.24,37.24,37.19,37.19,3300.0,31.887,31.887,31.8442,31.8442,3300.0
2011-05-27 11:35:00,37.18,37.18,37.17,37.17,1800.0,31.8356,31.8356,31.8271,31.8271,1800.0
2011-05-27 11:40:00,37.18,37.19,37.18,37.19,1900.0,31.8356,31.8442,31.8356,31.8442,1900.0
2011-05-27 11:45:00,37.2,37.22,37.19,37.21,1000.0,31.8527,31.8699,31.8442,31.8613,1000.0
2011-05-27 11:50:00,37.21,37.22,37.2,37.2,800.0,31.8613,31.8699,31.8527,31.8527,800.0
2011-05-27 11:55:00,37.21,37.21,37.19,37.2,1500.0,31.8613,31.8613,31.8442,31.8527,1500.0
2011-05-27 12:00:00,37.21,37.21,37.16,37.17,3200.0,31.8613,31.8613,31.8185,31.8271,3200.0
2011-05-27 12:05:00,37.16,37.17,37.16,37.17,1100.0,31.8185,31.8271,31.8185,31.8271,1100.0
2011-05-27 12:10:00,37.17,37.18,37.17,37.18,600.0,31.8271,31.8356,31.8271,31.8356,600.0
2011-05-27 12:15:00,37.18,37.21,37.18,37.2,3300.0,31.8356,31.8613,31.8356,31.8527,3300.0
2011-05-27 12:20:00,37.21,37.21,37.2,37.21,500.0,31.8613,31.8613,31.8527,31.8613,500.0
2011-05-27 12:25:00,37.21,37.21,37.18,37.18,2000.0,31.8613,31.8613,31.8356,31.8356,2000.0
2011-05-27 12:30:00,37.19,37.2,37.19,37.19,1600.0,31.8442,31.8527,31.8442,31.8442,1600.0
2011-05-27 12:35:00,37.19,37.2,37.19,37.2,900.0,31.8442,31.8527,31.8442,31.8527,900.0
2011-05-27 12:40:00,37.19,37.2,37.19,37.2,1300.0,31.8442,31.8527,31.8442,31.8527,1300.0
2011-05-27 12:45:00,37.19,37.19,37.18,37.18,600.0,31.8442,31.8442,31.8356,31.8356,600.0
2011-05-27 12:50:00,37.19,37.2,37.16,37.18,3600.0,31.8442,31.8527,31.8185,31.8356,3600.0
2011-05-27 12:55:00,37.19,37.19,37.17,37.19,1700.0,31.8442,31.8442,31.8271,31.8442,1700.0
2011-05-27 13:00:00,37.19,37.19,37.19,37.19,1600.0,31.8442,31.8442,31.8442,31.8442,1600.0
2011-05-27 13:05:00,37.2,37.21,37.2,37.2,400.0,31.8527,31.8613,31.8527,31.8527,400.0
2011-05-27 13:10:00,37.2,37.2,37.17,37.17,1200.0,31.8527,31.8527,31.8271,31.8271,1200.0
2011-05-27 13:15:00,37.16,37.18,37.15,37.17,2600.0,31.8185,31.8356,31.8099,31.8271,2600.0
2011-05-27 13:20:00,37.17,37.17,37.16,37.17,1200.0,31.8271,31.8271,31.8185,31.8271,1200.0
2011-05-27 13:25:00,37.17,37.17,37.14,37.15,1800.0,31.8271,31.8271,31.8014,31.8099,1800.0
2011-05-27 13:30:00,37.15,37.15,37.13,37.13,2400.0,31.8099,31.8099,31.7928,31.7928,2400.0
2011-05-27 13:35:00,37.14,37.15,37.11,37.12,6200.0,31.8014,31.8099,31.7757,31.7842,6200.0
2011-05-27 13:40:00,37.12,37.14,37.12,37.14,1100.0,31.7842,31.8014,31.7842,31.8014,1100.0
2011-05-27 13:45:00,37.13,37.16,37.13,37.15,900.0,31.7928,31.8185,31.7928,31.8099,900.0
2011-05-27 13:50:00,37.15,37.15,37.15,37.15,2200.0,31.8099,31.8099,31.8099,31.8099,2200.0
2011-05-27 13:55:00,37.15,37.15,37.15,37.15,500.0,31.8099,31.8099,31.8099,31.8099,500.0
2011-05-27 14:00:00,37.16,37.16,37.13,37.14,8900.0,31.8185,31.8185,31.7928,31.8014,8900.0
2011-05-27 14:05:00,37.13,37.15,37.13,37.14,1000.0,31.7928,31.8099,31.7928,31.8014,1000.0
2011-05-27 14:10:00,37.15,37.16,37.15,37.15,3600.0,31.8099,31.8185,31.8099,31.8099,3600.0
2011-05-27 14:15:00,37.15,37.15,37.14,37.15,1800.0,31.8099,31.8099,31.8014,31.8099,1800.0
2011-05-27 14:20:00,37.14,37.16,37.14,37.15,1100.0,31.8014,31.8185,31.8014,31.8099,1100.0
2011-05-27 14:25:00,37.15,37.16,37.13,37.15,4300.0,31.8099,31.8185,31.7928,31.8099,4300.0
2011-05-27 14:30:00,37.15,37.15,37.14,37.15,1400.0,31.8099,31.8099,31.8014,31.8099,1400.0
2011-05-27 14:35:00,37.14,37.17,37.14,37.17,4400.0,31.8014,31.8271,31.8014,31.8271,4400.0
2011-05-27 14:40:00,37.17,37.17,37.13,37.13,3800.0,31.8271,31.8271,31.7928,31.7928,3800.0
2011-05-27 14:45:00,37.13,37.13,37.09,37.1,4100.0,31.7928,31.7928,31.7586,31.7671,4100.0
2011-05-27 14:50:00,37.1,37.11,37.09,37.11,2200.0,31.7671,31.7757,31.7586,31.7757,2200.0
2011-05-27 14:55:00,37.11,37.11,37.08,37.09,1500.0,31.7757,31.7757,31.75,31.7586,1500.0
2011-05-27 15:00:00,37.08,37.09,37.07,37.09,2700.0,31.75,31.7586,31.7414,31.7586,2700.0
2011-05-27 15:05:00,37.09,37.09,37.09,37.09,1700.0,31.7586,31.7586,31.7586,31.7586,1700.0
2011-05-27 15:10:00,37.1,37.13,37.1,37.12,2600.0,31.7671,31.7928,31.7671,31.7842,2600.0
2011-05-27 15:15:00,37.12,37.14,37.12,37.14,2300.0,31.7842,31.8014,31.7842,31.8014,2300.0
2011-05-27 15:20:00,37.13,37.14,37.13,37.14,1700.0,31.7928,31.8014,31.7928,31.8014,1700.0
2011-05-27 15:25:00,37.14,37.15,37.13,37.14,2700.0,31.8014,31.8099,31.7928,31.8014,2700.0
2011-05-27 15:30:00,37.15,37.15,37.12,37.15,5600.0,31.8099,31.8099,31.7842,31.8099,5600.0
2011-05-27 15:35:00,37.17,37.17,37.13,37.13,4900.0,31.8271,31.8271,31.7928,31.7928,4900.0
2011-05-27 15:40:00,37.13,37.14,37.12,37.14,4900.0,31.7928,31.8014,31.7842,31.8014,4900.0
2011-05-27 15:45:00,37.14,37.17,37.14,37.14,5500.0,31.8014,31.8271,31.8014,31.8014,5500.0
2011-05-27 15:50:00,37.14,37.15,37.13,37.13,5300.0,31.8014,31.8099,31.7928,31.7928,5300.0
2011-05-27 15:55:00,37.13,37.15,37.13,37.15,18600.0,31.7928,31.8099,31.7928,31.8099,18600.0
2011-05-31 09:30:00,37.51,37.53,37.36,37.48,15400.0,32.1182,32.1353,31.9897,32.0925,15400.0
2011-05-31 09:35:00,37.43,37.43,37.4,37.4,1800.0,32.0497,32.0497,32.024,32.024,1800.0
2011-05-31 09:40:00,37.36,37.4,37.31,37.31,3500.0,31.9897,32.024,31.9469,31.9469,3500.0
2011-05-31 09:45:00,37.32,37.33,37.28,37.31,2900.0,31.9555,31.9641,31.9212,31.9469,2900.0
2011-05-31 09:50:00,37.31,37.36,37.29,37.3,6100.0,31.9469,31.9897,31.9298,31.9384,6100.0
2011-05-31 09:55:00,37.3,37.31,37.27,37.27,2900.0,31.9384,31.9469,31.9127,31.9127,2900.0
2011-05-31 10:00:00,37.25,37.27,37.16,37.16,3500.0,31.8956,31.9127,31.8185,31.8185,3500.0
2011-05-31 10:05:00,37.16,37.16,37.13,37.13,2700.0,31.8185,31.8185,31.7928,31.7928,2700.0
2011-05-31 10:10:00,37.15,37.18,37.14,37.14,2800.0,31.8099,31.8356,31.8014,31.8014,2800.0
2011-05-31 10:15:00,37.13,37.13,37.08,37.1,1900.0,31.7928,31.7928,31.75,31.7671,1900.0
2011-05-31 10:20:00,37.11,37.14,37.07,37.14,6200.0,31.7757,31.8014,31.7414,31.8014,6200.0
2011-05-31 10:25:00,37.15,37.25,37.14,37.25,4200.0,31.8099,31.8956,31.8014,31.8956,4200.0
2011-05-31 10:30:00,37.25,37.25,37.19,37.19,5500.0,31.8956,31.8956,31.8442,31.8442,5500.0
2011-05-31 10:35:00,37.2,37.21,37.18,37.19,3700.0,31.8527,31.8613,31.8356,31.8442,3700.0
2011-05-31 10:40:00,37.19,37.21,37.18,37.21,4000.0,31.8442,31.8613,31.8356,31.8613,4000.0
2011-05-31 10:45:00,37.22,37.26,37.2,37.22,4400.0,31.8699,31.9041,31.8527,31.8699,4400.0
2011-05-31 10:50:00,37.19,37.21,37.15,37.21,4700.0,31.8442,31.8613,31.8099,31.8613,4700.0
2011-05-31 10:55:00,37.21,37.23,37.2,37.22,2800.0,31.8613,31.8784,31.8527,31.8699,2800.0
2011-05-31 11:00:00,37.22,37.24,37.19,37.23,3900.0,31.8699,31.887,31.8442,31.8784,3900.0
2011-05-31 11:05:00,37.25,37.27,37.25,37.26,2800.0,31.8956,31.9127,31.8956,31.9041,2800.0
2011-05-31 11:10:00,37.26,37.28,37.25,37.28,3500.0,31.9041,31.9212,31.8956,31.9212,3500.0
2011-05-31 11:15:00,37.27,37.31,37.27,37.3,3900.0,31.9127,31.9469,31.9127,31.9384,3900.0
2011-05-31 11:20:00,37.3,37.33,37.3,37.32,3700.0,31.9384,31.9641,31.9384,31.9555,3700.0
2011-05-31 11:25:00,37.32,37.36,37.31,37.36,5200.0,31.9555,31.9897,31.9469,31.9897,5200.0
2011-05-31 11:30:00,37.36,37.41,37.36,37.41,3900.0,31.9897,32.0326,31.9897,32.0326,3900.0
2011-05-31 11:35:00,37.41,37.41,37.38,37.38,2900.0,32.0326,32.0326,32.0069,32.0069,2900.0
2011-05-31 11:40:00,37.39,37.42,37.39,37.41,2200.0,32.0154,32.0411,32.0154,32.0326,2200.0
2011-05-31 11:45:00,37.41,37.41,37.37,37.37,4600.0,32.0326,32.0326,31.9983,31.9983,4600.0
2011-05-31 11:50:00,37.37,37.37,37.35,37.37,3000.0,31.9983,31.9983,31.9812,31.9983,3000.0
2011-05-31 11:55:00,37.37,37.38,37.32,37.34,4400.0,31.9983,32.0069,31.9555,31.9726,4400.0
2011-05-31 12:00:00,37.33,37.34,37.31,37.34,6800.0,31.9641,31.9726,31.9469,31.9726,6800.0
2011-05-31 12:05:00,37.34,37.43,37.34,37.43,4300.0,31.9726,32.0497,31.9726,32.0497,4300.0
2011-05-31 12:10:00,37.42,37.43,37.37,37.37,4400.0,32.0411,32.0497,31.9983,31.9983,4400.0
2011-05-31 12:15:00,37.37,37.37,37.35,37.36,2500.0,31.9983,31.9983,31.9812,31.9897,2500.0
2011-05-31 12:20:00,37.36,37.4,37.34,37.39,4300.0,31.9897,32.024,31.9726,32.0154,4300.0
2011-05-31 12:25:00,37.39,37.41,37.39,37.41,1900.0,32.0154,32.0326,32.0154,32.0326,1900.0
2011-05-31 12:30:00,37.41,37.41,37.33,37.33,4900.0,32.0326,32.0326,31.9641,31.9641,4900.0
2011-05-31 12:35:00,37.34,37.38,37.34,37.38,3800.0,31.9726,32.0069,31.9726,32.0069,3800.0
2011-05-31 12:40:00,37.38,37.42,37.38,37.42,4100.0,32.0069,32.0411,32.0069,32.0411,4100.0
2011-05-31 12:45:00,37.43,37.43,37.4,37.4,2400.0,32.0497,32.0497,32.024,32.024,2400.0
2011-05-31 12:50:00,37.4,37.44,37.38,37.43,3900.0,32.024,32.0582,32.0069,32.0497,3900.0
2011-05-31 12:55:00,37.43,37.45,37.43,37.43,2500.0,32.0497,32.0668,32.0497,32.0497,2500.0
2011-05-31 13:00:00,37.44,37.45,37.43,37.45,2100.0,32.0582,32.0668,32.0497,32.0668,2100.0
2011-05-31 13:05:00,37.45,37.45,37.44,37.45,1500.0,32.0668,32.0668,32.0582,32.0668,1500.0
2011-05-31 13:10:00,37.45,37.46,37.43,37.46,3300.0,32.0668,32.0754,32.0497,32.0754,3300.0
2011-05-31 13:15:00,37.46,37.46,37.45,37.46,1300.0,32.0754,32.0754,32.0668,32.0754,1300.0
2011-05-31 13:20:00,37.46,37.48,37.46,37.46,2600.0,32.0754,32.0925,32.0754,32.0754,2600.0
2011-05-31 13:25:00,37.47,37.48,37.46,37.46,1500.0,32.0839,32.0925,32.0754,32.0754,1500.0
2011-05-31 13:30:00,37.48,37.48,37.47,37.48,2500.0,32.0925,32.0925,32.0839,32.0925,2500.0
2011-05-31 13:35:00,37.48,37.5,37.47,37.47,2100.0,32.0925,32.1096,32.0839,32.0839,2100.0
2011-05-31 13:40:00,37.46,37.46,37.45,37.46,2200.0,32.0754,32.0754,32.0668,32.0754,2200.0
2011-05-31 13:45:00,37.47,37.49,37.47,37.47,2200.0,32.0839,32.1011,32.0839,32.0839,2200.0
2011-05-31 13:50:00,37.46,37.5,37.46,37.48,3400.0,32.0754,32.1096,32.0754,32.0925,3400.0
2011-05-31 13:55:00,37.48,37.48,37.46,37.47,1900.0,32.0925,32.0925,32.0754,32.0839,1900.0
2011-05-31 14:00:00,37.46,37.46,37.45,37.45,300.0,32.0754,32.0754,32.0668,32.0668,300.0
2011-05-31 14:05:00,37.45,37.45,37.44,37.44,1800.0,32.0668,32.0668,32.0582,32.0582,1800.0
2011-05-31 14:10:00,37.45,37.46,37.43,37.43,2400.0,32.0668,32.0754,32.0497,32.0497,2400.0
2011-05-31 14:15:00,37.44,37.46,37.44,37.46,2700.0,32.0582,32.0754,32.0582,32.0754,2700.0
2011-05-31 14:20:00,37.46,37.46,37.44,37.45,2600.0,32.0754,32.0754,32.0582,32.0668,2600.0
2011-05-31 14:25:00,37.45,37.47,37.44,37.47,4800.0,32.0668,32.0839,32.0582,32.0839,4800.0
2011-05-31 14:30:00,37.46,37.49,37.46,37.48,4500.0,32.0754,32.1011,32.0754,32.0925,4500.0
2011-05-31 14:35:00,37.49,37.49,37.47,37.49,5900.0,32.1011,32.1011,32.0839,32.1011,5900.0
2011-05-31 14:40:00,37.49,37.52,37.48,37.51,3400.0,32.1011,32.1267,32.0925,32.1182,3400.0
2011-05-31 14:45:00,37.51,37.53,37.5,37.51,8100.0,32.1182,32.1353,32.1096,32.1182,8100.0
2011-05-31 14:50:00,37.51,37.51,37.49,37.51,2700.0,32.1182,32.1182,32.1011,32.1182,2700.0
2011-05-31 14:55:00,37.51,37.51,37.5,37.51,2300.0,32.1182,32.1182,32.1096,32.1182,2300.0
2011-05-31 15:00:00,37.51,37.51,37.47,37.48,3000.0,32.1182,32.1182,32.0839,32.0925,3000.0
2011-05-31 15:05:00,37.48,37.48,37.47,37.48,3900.0,32.0925,32.0925,32.0839,32.0925,3900.0
2011-05-31 15:10:00,37.48,37.5,37.47,37.5,9400.0,32.0925,32.1096,32.0839,32.1096,9400.0
2011-05-31 15:15:00,37.5,37.51,37.48,37.51,7900.0,32.1096,32.1182,32.0925,32.1182,7900.0
2011-05-31 15:20:00,37.52,37.54,37.51,37.51,12000.0,32.1267,32.1439,32.1182,32.1182,12000.0
2011-05-31 15:25:00,37.53,37.55,37.53,37.55,6400.0,32.1353,32.1524,32.1353,32.1524,6400.0
2011-05-31 15:30:00,37.55,37.55,37.51,37.52,12200.0,32.1524,32.1524,32.1182,32.1267,12200.0
2011-05-31 15:35:00,37.52,37.54,37.51,37.54,9700.0,32.1267,32.1439,32.1182,32.1439,9700.0
2011-05-31 15:40:00,37.54,37.6,37.53,37.6,14700.0,32.1439,32.1952,32.1353,32.1952,14700.0
2011-05-31 15:45:00,37.6,37.71,37.59,37.7,72600.0,32.1952,32.2894,32.1867,32.2809,72600.0
2011-05-31 15:50:00,37.71,37.78,37.7,37.77,28700.0,32.2894,32.3494,32.2809,32.3408,28700.0
2011-05-31 15:55:00,37.78,37.82,37.77,37.8,77400.0,32.3494,32.3836,32.3408,32.3665,77400.0
2011-06-01 09:30:00,37.58,37.8,37.58,37.66,19900.0,32.1781,32.3665,32.1781,32.2466,19900.0
2011-06-01 09:35:00,37.64,37.65,37.53,37.56,8200.0,32.2295,32.2381,32.1353,32.161,8200.0
2011-06-01 09:40:00,37.53,37.55,37.44,37.44,3600.0,32.1353,32.1524,32.0582,32.0582,3600.0
2011-06-01 09:45:00,37.47,37.51,37.38,37.38,9200.0,32.0839,32.1182,32.0069,32.0069,9200.0
2011-06-01 09:50:00,37.38,37.4,37.33,37.37,11700.0,32.0069,32.024,31.9641,31.9983,11700.0
2011-06-01 09:55:00,37.37,37.37,37.34,37.34,13500.0,31.9983,31.9983,31.9726,31.9726,13500.0
2011-06-01 10:00:00,37.34,37.47,37.32,37.47,52100.0,31.9726,32.0839,31.9555,32.0839,52100.0
2011-06-01 10:05:00,37.45,37.47,37.44,37.45,9600.0,32.0668,32.0839,32.0582,32.0668,9600.0
2011-06-01 10:10:00,37.45,37.45,37.36,37.39,7600.0,32.0668,32.0668,31.9897,32.0154,7600.0
2011-06-01 10:15:00,37.39,37.41,37.37,37.41,3000.0,32.0154,32.0326,31.9983,32.0326,3000.0
2011-06-01 10:20:00,37.41,37.5,37.41,37.48,3500.0,32.0326,32.1096,32.0326,32.0925,3500.0
2011-06-01 10:25:00,37.47,37.48,37.4,37.42,6400.0,32.0839,32.0925,32.024,32.0411,6400.0
2011-06-01 10:30:00,37.42,37.43,37.36,37.36,4300.0,32.0411,32.0497,31.9897,31.9897,4300.0
2011-06-01 10:35:00,37.36,37.42,37.36,37.37,3800.0,31.9897,32.0411,31.9897,31.9983,3800.0
2011-06-01 10:40:00,37.37,37.41,37.35,37.37,7200.0,31.9983,32.0326,31.9812,31.9983,7200.0
2011-06-01 10:45:00,37.39,37.42,37.35,37.36,6600.0,32.0154,32.0411,31.9812,31.9897,6600.0
2011-06-01 10:50:00,37.35,37.38,37.31,37.38,6200.0,31.9812,32.0069,31.9469,32.0069,6200.0
2011-06-01 10:55:00,37.37,37.4,37.34,37.38,5100.0,31.9983,32.024,31.9726,32.0069,5100.0
2011-06-01 11:00:00,37.37,37.41,37.37,37.39,4600.0,31.9983,32.0326,31.9983,32.0154,4600.0
2011-06-01 11:05:00,37.39,37.41,37.38,37.4,3400.0,32.0154,32.0326,32.0069,32.024,3400.0
2011-06-01 11:10:00,37.4,37.4,37.34,37.34,2100.0,32.024,32.024,31.9726,31.9726,2100.0
2011-06-01 11:15:00,37.33,37.33,37.29,37.3,3500.0,31.9641,31.9641,31.9298,31.9384,3500.0
2011-06-01 11:20:00,37.3,37.32,37.29,37.29,2800.0,31.9384,31.9555,31.9298,31.9298,2800.0
2011-06-01 11:25:00,37.29,37.36,37.29,37.36,3400.0,31.9298,31.9897,31.9298,31.9897,3400.0
2011-06-01 11:30:00,37.39,37.39,37.31,37.33,4600.0,32.0154,32.0154,31.9469,31.9641,4600.0
2011-06-01 11:35:00,37.32,37.33,37.32,37.32,2200.0,31.9555,31.9641,31.9555,31.9555,2200.0
2011-06-01 11:40:00,37.32,37.35,37.32,37.35,1700.0,31.9555,31.9812,31.9555,31.9812,1700.0
2011-06-01 11:45:00,37.34,37.34,37.32,37.34,3100.0,31.9726,31.9726,31.9555,31.9726,3100.0
2011-06-01 11:50:00,37.33,37.34,37.32,37.33,900.0,31.9641,31.9726,31.9555,31.9641,900.0
2011-06-01 11:55:00,37.32,37.34,37.32,37.34,2000.0,31.9555,31.9726,31.9555,31.9726,2000.0
2011-06-01 12:00:00,37.33,37.36,37.32,37.32,4100.0,31.9641,31.9897,31.9555,31.9555,4100.0
2011-06-01 12:05:00,37.31,37.31,37.23,37.24,8100.0,31.9469,31.9469,31.8784,31.887,8100.0
2011-06-01 12:10:00,37.24,37.24,37.17,37.22,3000.0,31.887,31.887,31.8271,31.8699,3000.0
2011-06-01 12:15:00,37.22,37.22,37.17,37.17,3000.0,31.8699,31.8699,31.8271,31.8271,3000.0
2011-06-01 12:20:00,37.18,37.2,37.17,37.19,3100.0,31.8356,31.8527,31.8271,31.8442,3100.0
2011-06-01 12:25:00,37.19,37.19,37.16,37.16,2500.0,31.8442,31.8442,31.8185,31.8185,2500.0
2011-06-01 12:30:00,37.16,37.2,37.16,37.19,1800.0,31.8185,31.8527,31.8185,31.8442,1800.0
2011-06-01 12:35:00,37.19,37.22,37.18,37.22,2800.0,31.8442,31.8699,31.8356,31.8699,2800.0
2011-06-01 12:40:00,37.22,37.23,37.21,37.23,2400.0,31.8699,31.8784,31.8613,31.8784,2400.0
2011-06-01 12:45:00,37.22,37.23,37.21,37.22,1800.0,31.8699,31.8784,31.8613,31.8699,1800.0
2011-06-01 12:50:00,37.22,37.23,37.2,37.23,1400.0,31.8699,31.8784,31.8527,31.8784,1400.0
2011-06-01 12:55:00,37.22,37.22,37.2,37.2,2100.0,31.8699,31.8699,31.8527,31.8527,2100.0
2011-06-01 13:00:00,37.2,37.26,37.2,37.24,3100.0,31.8527,31.9041,31.8527,31.887,3100.0
2011-06-01 13:05:00,37.24,37.25,37.22,37.22,3800.0,31.887,31.8956,31.8699,31.8699,3800.0
2011-06-01 13:10:00,37.21,37.21,37.14,37.15,3900.0,31.8613,31.8613,31.8014,31.8099,3900.0
2011-06-01 13:15:00,37.14,37.18,37.13,37.18,4900.0,31.8014,31.8356,31.7928,31.8356,4900.0
2011-06-01 13:20:00,37.18,37.19,37.12,37.13,4800.0,31.8356,31.8442,31.7842,31.7928,4800.0
2011-06-01 13:25:00,37.13,37.15,37.07,37.12,8800.0,31.7928,31.8099,31.7414,31.7842,8800.0
2011-06-01 13:30:00,37.13,37.14,37.09,37.14,2900.0,31.7928,31.8014,31.7586,31.8014,2900.0
2011-06-01 13:35:00,37.13,37.15,37.11,37.15,1700.0,31.7928,31.8099,31.7757,31.8099,1700.0
2011-06-01 13:40:00,37.15,37.17,37.13,37.17,2900.0,31.8099,31.8271,31.7928,31.8271,2900.0
2011-06-01 13:45:00,37.15,37.16,37.15,37.15,2000.0,31.8099,31.8185,31.8099,31.8099,2000.0
2011-06-01 13:50:00,37.15,37.15,37.12,37.12,1800.0,31.8099,31.8099,31.7842,31.7842,1800.0
2011-06-01 13:55:00,37.11,37.16,37.11,37.16,4400.0,31.7757,31.8185,31.7757,31.8185,4400.0
2011-06-01 14:00:00,37.17,37.17,37.12,37.15,5600.0,31.8271,31.8271,31.7842,31.8099,5600.0
2011-06-01 14:05:00,37.15,37.17,37.14,37.16,3300.0,31.8099,31.8271,31.8014,31.8185,3300.0
2011-06-01 14:10:00,37.17,37.18,37.11,37.14,9900.0,31.8271,31.8356,31.7757,31.8014,9900.0
2011-06-01 14:15:00,37.14,37.16,37.11,37.15,5800.0,31.8014,31.8185,31.7757,31.8099,5800.0
2011-06-01 14:20:00,37.16,37.19,37.14,37.17,7400.0,31.8185,31.8442,31.8014,31.8271,7400.0
2011-06-01 14:25:00,37.18,37.2,37.12,37.12,11000.0,31.8356,31.8527,31.7842,31.7842,11000.0
2011-06-01 14:30:00,37.12,37.13,37.05,37.05,12300.0,31.7842,31.7928,31.7243,31.7243,12300.0
2011-06-01 14:35:00,37.05,37.12,37.05,37.12,7600.0,31.7243,31.7842,31.7243,31.7842,7600.0
2011-06-01 14:40:00,37.12,37.12,37.06,37.06,5400.0,31.7842,31.7842,31.7329,31.7329,5400.0
2011-06-01 14:45:00,37.07,37.11,37.06,37.08,15100.0,31.7414,31.7757,31.7329,31.75,15100.0
2011-06-01 14:50:00,37.07,37.09,37.07,37.09,3100.0,31.7414,31.7586,31.7414,31.7586,3100.0
2011-06-01 14:55:00,37.09,37.1,37.08,37.09,9200.0,31.7586,31.7671,31.75,31.7586,9200.0
2011-06-01 15:00:00,37.09,37.11,37.07,37.1,6700.0,31.7586,31.7757,31.7414,31.7671,6700.0
2011-06-01 15:05:00,37.1,37.13,37.09,37.1,7700.0,31.7671,31.7928,31.7586,31.7671,7700.0
2011-06-01 15:10:00,37.09,37.1,37.05,37.06,9700.0,31.7586,31.7671,31.7243,31.7329,9700.0
2011-06-01 15:15:00,37.04,37.06,37.03,37.05,7700.0,31.7157,31.7329,31.7072,31.7243,7700.0
2011-06-01 15:20:00,37.05,37.05,37.0,37.0,9500.0,31.7243,31.7243,31.6815,31.6815,9500.0
2011-06-01 15:25:00,37.0,37.01,36.98,37.0,8400.0,31.6815,31.6901,31.6644,31.6815,8400.0
2011-06-01 15:30:00,37.0,37.01,36.98,36.99,17400.0,31.6815,31.6901,31.6644,31.6729,17400.0
2011-06-01 15:35:00,36.99,36.99,36.98,36.98,9800.0,31.6729,31.6729,31.6644,31.6644,9800.0
2011-06-01 15:40:00,36.98,36.99,36.92,36.92,43500.0,31.6644,31.6729,31.613,31.613,43500.0
2011-06-01 15:45:00,36.92,36.95,36.85,36.89,48900.0,31.613,31.6387,31.5531,31.5873,48900.0
2011-06-01 15:50:00,36.89,36.89,36.84,36.88,33500.0,31.5873,31.5873,31.5445,31.5787,33500.0
2011-06-01 15:55:00,36.88,36.88,36.8,36.81,108600.0,31.5787,31.5787,31.5102,31.5188,108600.0
2011-06-02 09:30:00,36.9,37.01,36.79,37.01,11300.0,31.5959,31.6901,31.5017,31.6901,11300.0
2011-06-02 09:35:00,37.05,37.16,37.0,37.06,14200.0,31.7243,31.8185,31.6815,31.7329,14200.0
2011-06-02 09:40:00,37.04,37.07,36.89,36.95,13100.0,31.7157,31.7414,31.5873,31.6387,13100.0
2011-06-02 09:45:00,36.96,37.0,36.87,36.96,28100.0,31.6472,31.6815,31.5702,31.6472,28100.0
2011-06-02 09:50:00,36.95,37.07,36.92,36.99,27000.0,31.6387,31.7414,31.613,31.6729,27000.0
2011-06-02 09:55:00,37.0,37.06,36.95,37.05,16800.0,31.6815,31.7329,31.6387,31.7243,16800.0
2011-06-02 10:00:00,37.05,37.12,36.97,37.12,13600.0,31.7243,31.7842,31.6558,31.7842,13600.0
2011-06-02 10:05:00,37.12,37.13,36.98,37.03,16300.0,31.7842,31.7928,31.6644,31.7072,16300.0
2011-06-02 10:10:00,37.03,37.11,37.02,37.05,7800.0,31.7072,31.7757,31.6986,31.7243,7800.0
2011-06-02 10:15:00,37.06,37.07,37.0,37.03,10500.0,31.7329,31.7414,31.6815,31.7072,10500.0
2011-06-02 10:20:00,37.02,37.1,37.0,37.08,7400.0,31.6986,31.7671,31.6815,31.75,7400.0
2011-06-02 10:25:00,37.07,37.12,37.06,37.12,5400.0,31.7414,31.7842,31.7329,31.7842,5400.0
2011-06-02 10:30:00,37.13,37.16,37.08,37.12,7400.0,31.7928,31.8185,31.75,31.7842,7400.0
2011-06-02 10:35:00,37.12,37.12,37.07,37.12,4900.0,31.7842,31.7842,31.7414,31.7842,4900.0
2011-06-02 10:40:00,37.13,37.18,37.1,37.13,4400.0,31.7928,31.8356,31.7671,31.7928,4400.0
2011-06-02 10:45:00,37.15,37.18,37.15,37.17,4000.0,31.8099,31.8356,31.8099,31.8271,4000.0
2011-06-02 10:50:00,37.16,37.19,37.16,37.16,2900.0,31.8185,31.8442,31.8185,31.8185,2900.0
2011-06-02 10:55:00,37.17,37.19,37.16,37.18,3000.0,31.8271,31.8442,31.8185,31.8356,3000.0
2011-06-02 11:00:00,37.17,37.22,37.15,37.2,7200.0,31.8271,31.8699,31.8099,31.8527,7200.0
2011-06-02 11:05:00,37.2,37.2,37.14,37.15,29900.0,31.8527,31.8527,31.8014,31.8099,29900.0
2011-06-02 11:10:00,37.14,37.14,37.1,37.1,4400.0,31.8014,31.8014,31.7671,31.7671,4400.0
2011-06-02 11:15:00,37.1,37.11,37.09,37.09,3400.0,31.7671,31.7757,31.7586,31.7586,3400.0
2011-06-02 11:20:00,37.09,37.1,37.03,37.09,13200.0,31.7586,31.7671,31.7072,31.7586,13200.0
2011-06-02 11:25:00,37.09,37.09,37.03,37.05,8900.0,31.7586,31.7586,31.7072,31.7243,8900.0
2011-06-02 11:30:00,37.06,37.07,37.02,37.02,9100.0,31.7329,31.7414,31.6986,31.6986,9100.0
2011-06-02 11:35:00,37.03,37.07,37.01,37.01,5000.0,31.7072,31.7414,31.6901,31.6901,5000.0
2011-06-02 11:40:00,37.02,37.03,36.99,37.02,4900.0,31.6986,31.7072,31.6729,31.6986,4900.0
2011-06-02 11:45:00,37.0,37.02,36.88,36.91,9500.0,31.6815,31.6986,31.5787,31.6044,9500.0
2011-06-02 11:50:00,36.91,36.92,36.89,36.89,13300.0,31.6044,31.613,31.5873,31.5873,13300.0
2011-06-02 11:55:00,36.89,36.94,36.88,36.94,4400.0,31.5873,31.6301,31.5787,31.6301,4400.0
2011-06-02 12:00:00,36.94,36.95,36.91,36.92,2100.0,31.6301,31.6387,31.6044,31.613,2100.0
2011-06-02 12:05:00,36.91,36.92,36.87,36.89,5600.0,31.6044,31.613,31.5702,31.5873,5600.0
2011-06-02 12:10:00,36.89,36.9,36.85,36.9,1800.0,31.5873,31.5959,31.5531,31.5959,1800.0
2011-06-02 12:15:00,36.9,36.92,36.88,36.92,4500.0,31.5959,31.613,31.5787,31.613,4500.0
2011-06-02 12:20:00,36.92,36.94,36.92,36.92,3700.0,31.613,31.6301,31.613,31.613,3700.0
2011-06-02 12:25:00,36.93,36.93,36.9,36.93,5100.0,31.6216,31.6216,31.5959,31.6216,5100.0
2011-06-02 12:30:00,36.93,36.93,36.9,36.93,2100.0,31.6216,31.6216,31.5959,31.6216,2100.0
2011-06-02 12:35:00,36.92,36.93,36.89,36.92,12700.0,31.613,31.6216,31.5873,31.613,12700.0
2011-06-02 12:40:00,36.92,36.98,36.91,36.98,5000.0,31.613,31.6644,31.6044,31.6644,5000.0
2011-06-02 12:45:00,36.97,36.99,36.93,36.94,9600.0,31.6558,31.6729,31.6216,31.6301,9600.0
2011-06-02 12:50:00,36.94,37.02,36.94,37.01,4200.0,31.6301,31.6986,31.6301,31.6901,4200.0
2011-06-02 12:55:00,37.01,37.02,36.99,36.99,4900.0,31.6901,31.6986,31.6729,31.6729,4900.0
2011-06-02 13:00:00,37.0,37.06,37.0,37.04,3500.0,31.6815,31.7329,31.6815,31.7157,3500.0
2011-06-02 13:05:00,37.04,37.08,37.03,37.03,4400.0,31.7157,31.75,31.7072,31.7072,4400.0
2011-06-02 13:10:00,37.03,37.03,36.98,36.98,1900.0,31.7072,31.7072,31.6644,31.6644,1900.0
2011-06-02 13:15:00,36.99,37.01,36.97,37.01,3400.0,31.6729,31.6901,31.6558,31.6901,3400.0
2011-06-02 13:20:00,37.01,37.01,36.99,36.99,2200.0,31.6901,31.6901,31.6729,31.6729,2200.0
2011-06-02 13:25:00,36.99,37.04,36.97,37.02,5100.0,31.6729,31.7157,31.6558,31.6986,5100.0
2011-06-02 13:30:00,37.01,37.01,36.93,36.97,6400.0,31.6901,31.6901,31.6216,31.6558,6400.0
2011-06-02 13:35:00,36.97,36.97,36.93,36.94,2300.0,31.6558,31.6558,31.6216,31.6301,2300.0
2011-06-02 13:40:00,36.93,36.98,36.93,36.97,3100.0,31.6216,31.6644,31.6216,31.6558,3100.0
2011-06-02 13:45:00,36.96,36.97,36.92,36.93,4300.0,31.6472,31.6558,31.613,31.6216,4300.0
2011-06-02 13:50:00,36.94,36.96,36.89,36.94,4400.0,31.6301,31.6472,31.5873,31.6301,4400.0
2011-06-02 13:55:00,36.93,37.02,36.93,37.02,7400.0,31.6216,31.6986,31.6216,31.6986,7400.0
2011-06-02 14:00:00,37.01,37.03,36.99,37.01,4600.0,31.6901,31.7072,31.6729,31.6901,4600.0
2011-06-02 14:05:00,37.0,37.01,36.97,36.97,2300.0,31.6815,31.6901,31.6558,31.6558,2300.0
2011-06-02 14:10:00,36.99,37.02,36.98,37.0,4000.0,31.6729,31.6986,31.6644,31.6815,4000.0
2011-06-02 14:15:00,37.0,37.01,36.89,36.91,19200.0,31.6815,31.6901,31.5873,31.6044,19200.0
2011-06-02 14:20:00,36.89,36.9,36.86,36.88,4400.0,31.5873,31.5959,31.5616,31.5787,4400.0
2011-06-02 14:25:00,36.87,36.93,36.87,36.9,13700.0,31.5702,31.6216,31.5702,31.5959,13700.0
2011-06-02 14:30:00,36.9,36.95,36.89,36.95,5700.0,31.5959,31.6387,31.5873,31.6387,5700.0
2011-06-02 14:35:00,36.94,36.97,36.94,36.94,3600.0,31.6301,31.6558,31.6301,31.6301,3600.0
2011-06-02 14:40:00,36.95,36.96,36.95,36.95,4700.0,31.6387,31.6472,31.6387,31.6387,4700.0
2011-06-02 14:45:00,36.94,36.97,36.94,36.96,6000.0,31.6301,31.6558,31.6301,31.6472,6000.0
2011-06-02 14:50:00,36.97,36.99,36.97,36.97,4900.0,31.6558,31.6729,31.6558,31.6558,4900.0
2011-06-02 14:55:00,36.97,36.98,36.96,36.96,2400.0,31.6558,31.6644,31.6472,31.6472,2400.0
2011-06-02 15:00:00,36.97,36.98,36.92,36.96,17500.0,31.6558,31.6644,31.613,31.6472,17500.0
2011-06-02 15:05:00,36.98,36.99,36.97,36.98,12800.0,31.6644,31.6729,31.6558,31.6644,12800.0
2011-06-02 15:10:00,36.98,36.99,36.97,36.99,10100.0,31.6644,31.6729,31.6558,31.6729,10100.0
2011-06-02 15:15:00,36.99,37.0,36.97,36.97,10800.0,31.6729,31.6815,31.6558,31.6558,10800.0
2011-06-02 15:20:00,36.97,37.01,36.97,36.99,9200.0,31.6558,31.6901,31.6558,31.6729,9200.0
2011-06-02 15:25:00,36.99,37.0,36.95,36.99,9900.0,31.6729,31.6815,31.6387,31.6729,9900.0
2011-06-02 15:30:00,36.99,37.0,36.93,36.94,9800.0,31.6729,31.6815,31.6216,31.6301,9800.0
2011-06-02 15:35:00,36.95,36.96,36.92,36.92,11500.0,31.6387,31.6472,31.613,31.613,11500.0
2011-06-02 15:40:00,36.93,36.96,36.92,36.96,15600.0,31.6216,31.6472,31.613,31.6472,15600.0
2011-06-02 15:45:00,36.96,36.99,36.93,36.96,26700.0,31.6472,31.6729,31.6216,31.6472,26700.0
2011-06-02 15:50:00,36.95,36.95,36.9,36.92,36600.0,31.6387,31.6387,31.5959,31.613,36600.0
2011-06-02 15:55:00,36.93,36.93,36.91,36.92,44400.0,31.6216,31.6216,31.6044,31.613,44400.0
2011-06-03 09:30:00,36.52,36.54,36.45,36.51,8600.0,31.2705,31.2876,31.2105,31.2619,8600.0
2011-06-03 09:35:00,36.54,36.57,36.5,36.5,34300.0,31.2876,31.3133,31.2534,31.2534,34300.0
2011-06-03 09:40:00,36.5,36.58,36.45,36.47,6300.0,31.2534,31.3219,31.2105,31.2277,6300.0
2011-06-03 09:45:00,36.47,36.51,36.38,36.46,8100.0,31.2277,31.2619,31.1506,31.2191,8100.0
2011-06-03 09:50:00,36.46,36.47,36.41,36.44,8100.0,31.2191,31.2277,31.1763,31.202,8100.0
2011-06-03 09:55:00,36.45,36.51,36.44,36.48,7100.0,31.2105,31.2619,31.202,31.2362,7100.0
2011-06-03 10:00:00,36.49,36.58,36.48,36.55,19100.0,31.2448,31.3219,31.2362,31.2962,19100.0
2011-06-03 10:05:00,36.54,36.58,36.52,36.56,12600.0,31.2876,31.3219,31.2705,31.3047,12600.0
2011-06-03 10:10:00,36.56,36.59,36.52,36.53,6900.0,31.3047,31.3304,31.2705,31.279,6900.0
2011-06-03 10:15:00,36.53,36.55,36.52,36.55,5100.0,31.279,31.2962,31.2705,31.2962,5100.0
2011-06-03 10:20:00,36.54,36.55,36.5,36.54,7600.0,31.2876,31.2962,31.2534,31.2876,7600.0
2011-06-03 10:25:00,36.54,36.59,36.52,36.54,10800.0,31.2876,31.3304,31.2705,31.2876,10800.0
2011-06-03 10:30:00,36.55,36.61,36.55,36.6,10000.0,31.2962,31.3475,31.2962,31.339,10000.0
2011-06-03 10:35:00,36.61,36.68,36.59,36.67,39000.0,31.3475,31.4075,31.3304,31.3989,39000.0
2011-06-03 10:40:00,36.67,36.72,36.66,36.7,5900.0,31.3989,31.4417,31.3904,31.4246,5900.0
2011-06-03 10:45:00,36.7,36.72,36.68,36.68,21000.0,31.4246,31.4417,31.4075,31.4075,21000.0
2011-06-03 10:50:00,36.68,36.71,36.64,36.64,46300.0,31.4075,31.4332,31.3732,31.3732,46300.0
2011-06-03 10:55:00,36.66,36.7,36.66,36.69,2400.0,31.3904,31.4246,31.3904,31.416,2400.0
2011-06-03 11:00:00,36.69,36.72,36.66,36.7,23400.0,31.416,31.4417,31.3904,31.4246,23400.0
2011-06-03 11:05:00,36.68,36.68,36.63,36.63,5200.0,31.4075,31.4075,31.3647,31.3647,5200.0
2011-06-03 11:10:00,36.63,36.64,36.62,36.63,3500.0,31.3647,31.3732,31.3561,31.3647,3500.0
2011-06-03 11:15:00,36.64,36.64,36.57,36.59,3700.0,31.3732,31.3732,31.3133,31.3304,3700.0
2011-06-03 11:20:00,36.6,36.65,36.6,36.61,3500.0,31.339,31.3818,31.339,31.3475,3500.0
2011-06-03 11:25:00,36.63,36.63,36.57,36.59,4400.0,31.3647,31.3647,31.3133,31.3304,4400.0
2011-06-03 11:30:00,36.59,36.61,36.59,36.6,6300.0,31.3304,31.3475,31.3304,31.339,6300.0
2011-06-03 11:35:00,36.58,36.6,36.53,36.53,6600.0,31.3219,31.339,31.279,31.279,6600.0
2011-06-03 11:40:00,36.55,36.6,36.55,36.58,4600.0,31.2962,31.339,31.2962,31.3219,4600.0
2011-06-03 11:45:00,36.59,36.6,36.56,36.58,2600.0,31.3304,31.339,31.3047,31.3219,2600.0
2011-06-03 11:50:00,36.58,36.6,36.57,36.58,2900.0,31.3219,31.339,31.3133,31.3219,2900.0
2011-06-03 11:55:00,36.59,36.64,36.59,36.63,2600.0,31.3304,31.3732,31.3304,31.3647,2600.0
2011-06-03 12:00:00,36.64,36.65,36.61,36.61,65400.0,31.3732,31.3818,31.3475,31.3475,65400.0
2011-06-03 12:05:00,36.6,36.62,36.58,36.59,4400.0,31.339,31.3561,31.3219,31.3304,4400.0
2011-06-03 12:10:00,36.59,36.6,36.57,36.59,2100.0,31.3304,31.339,31.3133,31.3304,2100.0
2011-06-03 12:15:00,36.58,36.6,36.56,36.6,2400.0,31.3219,31.339,31.3047,31.339,2400.0
2011-06-03 12:20:00,36.6,36.62,36.59,36.59,4400.0,31.339,31.3561,31.3304,31.3304,4400.0
2011-06-03 12:25:00,36.59,36.6,36.59,36.6,3100.0,31.3304,31.339,31.3304,31.339,3100.0
2011-06-03 12:30:00,36.61,36.63,36.59,36.63,4800.0,31.3475,31.3647,31.3304,31.3647,4800.0
2011-06-03 12:35:00,36.62,36.63,36.59,36.62,6800.0,31.3561,31.3647,31.3304,31.3561,6800.0
2011-06-03 12:40:00,36.62,36.64,36.61,36.64,3100.0,31.3561,31.3732,31.3475,31.3732,3100.0
2011-06-03 12:45:00,36.64,36.66,36.62,36.65,4900.0,31.3732,31.3904,31.3561,31.3818,4900.0
2011-06-03 12:50:00,36.64,36.64,36.59,36.61,2300.0,31.3732,31.3732,31.3304,31.3475,2300.0
2011-06-03 12:55:00,36.61,36.61,36.57,36.58,4000.0,31.3475,31.3475,31.3133,31.3219,4000.0
2011-06-03 13:00:00,36.58,36.58,36.57,36.58,1200.0,31.3219,31.3219,31.3133,31.3219,1200.0
2011-06-03 13:05:00,36.57,36.59,36.56,36.58,3000.0,31.3133,31.3304,31.3047,31.3219,3000.0
2011-06-03 13:10:00,36.58,36.58,36.56,36.57,3800.0,31.3219,31.3219,31.3047,31.3133,3800.0
2011-06-03 13:15:00,36.57,36.59,36.56,36.56,2400.0,31.3133,31.3304,31.3047,31.3047,2400.0
2011-06-03 13:20:00,36.56,36.57,36.52,36.53,5000.0,31.3047,31.3133,31.2705,31.279,5000.0
2011-06-03 13:25:00,36.53,36.54,36.51,36.52,3600.0,31.279,31.2876,31.2619,31.2705,3600.0
2011-06-03 13:30:00,36.53,36.53,36.5,36.52,5100.0,31.279,31.279,31.2534,31.2705,5100.0
2011-06-03 13:35:00,36.53,36.53,36.48,36.51,4600.0,31.279,31.279,31.2362,31.2619,4600.0
2011-06-03 13:40:00,36.5,36.51,36.48,36.48,4500.0,31.2534,31.2619,31.2362,31.2362,4500.0
2011-06-03 13:45:00,36.48,36.49,36.48,36.48,2600.0,31.2362,31.2448,31.2362,31.2362,2600.0
2011-06-03 13:50:00,36.48,36.49,36.46,36.49,5100.0,31.2362,31.2448,31.2191,31.2448,5100.0
2011-06-03 13:55:00,36.49,36.49,36.47,36.47,10600.0,31.2448,31.2448,31.2277,31.2277,10600.0
2011-06-03 14:00:00,36.48,36.49,36.45,36.48,11400.0,31.2362,31.2448,31.2105,31.2362,11400.0
2011-06-03 14:05:00,36.48,36.48,36.46,36.46,4100.0,31.2362,31.2362,31.2191,31.2191,4100.0
2011-06-03 14:10:00,36.46,36.47,36.43,36.45,4800.0,31.2191,31.2277,31.1934,31.2105,4800.0
2011-06-03 14:15:00,36.45,36.46,36.44,36.44,2200.0,31.2105,31.2191,31.202,31.202,2200.0
2011-06-03 14:20:00,36.44,36.45,36.41,36.42,7400.0,31.202,31.2105,31.1763,31.1849,7400.0
2011-06-03 14:25:00,36.43,36.44,36.4,36.4,7100.0,31.1934,31.202,31.1677,31.1677,7100.0
2011-06-03 14:30:00,36.42,36.42,36.37,36.38,5700.0,31.1849,31.1849,31.142,31.1506,5700.0
2011-06-03 14:35:00,36.38,36.41,36.38,36.4,11100.0,31.1506,31.1763,31.1506,31.1677,11100.0
2011-06-03 14:40:00,36.41,36.44,36.4,36.42,7700.0,31.1763,31.202,31.1677,31.1849,7700.0
2011-06-03 14:45:00,36.43,36.45,36.41,36.42,5500.0,31.1934,31.2105,31.1763,31.1849,5500.0
2011-06-03 14:50:00,36.42,36.42,36.39,36.4,6300.0,31.1849,31.1849,31.1592,31.1677,6300.0
2011-06-03 14:55:00,36.4,36.41,36.36,36.36,5000.0,31.1677,31.1763,31.1335,31.1335,5000.0
2011-06-03 15:00:00,36.36,36.36,36.3,36.32,11700.0,31.1335,31.1335,31.0821,31.0992,11700.0
2011-06-03 15:05:00,36.3,36.32,36.28,36.29,5500.0,31.0821,31.0992,31.065,31.0735,5500.0
2011-06-03 15:10:00,36.31,36.31,36.23,36.28,13300.0,31.0907,31.0907,31.0222,31.065,13300.0
2011-06-03 15:15:00,36.29,36.31,36.25,36.25,9100.0,31.0735,31.0907,31.0393,31.0393,9100.0
2011-06-03 15:20:00,36.24,36.29,36.24,36.28,6300.0,31.0307,31.0735,31.0307,31.065,6300.0
2011-06-03 15:25:00,36.29,36.31,36.28,36.29,5400.0,31.0735,31.0907,31.065,31.0735,5400.0
2011-06-03 15:30:00,36.29,36.34,36.29,36.33,10400.0,31.0735,31.1164,31.0735,31.1078,10400.0
2011-06-03 15:35:00,36.33,36.37,36.31,36.36,9600.0,31.1078,31.142,31.0907,31.1335,9600.0
2011-06-03 15:40:00,36.37,36.41,36.34,36.36,12700.0,31.142,31.1763,31.1164,31.1335,12700.0
2011-06-03 15:45:00,36.35,36.35,36.29,36.34,31400.0,31.1249,31.1249,31.0735,31.1164,31400.0
2011-06-03 15:50:00,36.34,36.34,36.21,36.21,16300.0,31.1164,31.1164,31.005,31.005,16300.0
2011-06-03 15:55:00,36.21,36.27,36.21,36.24,38000.0,31.005,31.0564,31.005,31.0307,38000.0
2011-06-06 09:30:00,36.16,36.31,36.0,36.25,14000.0,30.9622,31.0907,30.8252,31.0393,14000.0
2011-06-06 09:35:00,36.25,36.39,36.25,36.37,7000.0,31.0393,31.1592,31.0393,31.142,7000.0
2011-06-06 09:40:00,36.37,36.46,36.35,36.36,7200.0,31.142,31.2191,31.1249,31.1335,7200.0
2011-06-06 09:45:00,36.36,36.38,36.31,36.31,3900.0,31.1335,31.1506,31.0907,31.0907,3900.0
2011-06-06 09:50:00,36.3,36.3,36.25,36.27,6000.0,31.0821,31.0821,31.0393,31.0564,6000.0
2011-06-06 09:55:00,36.28,36.29,36.26,36.28,3500.0,31.065,31.0735,31.0479,31.065,3500.0
2011-06-06 10:00:00,36.27,36.27,36.2,36.21,9300.0,31.0564,31.0564,30.9965,31.005,9300.0
2011-06-06 10:05:00,36.22,36.22,36.15,36.18,9200.0,31.0136,31.0136,30.9537,30.9794,9200.0
2011-06-06 10:10:00,36.19,36.23,36.19,36.23,3800.0,30.9879,31.0222,30.9879,31.0222,3800.0
2011-06-06 10:15:00,36.23,36.23,36.18,36.19,5800.0,31.0222,31.0222,30.9794,30.9879,5800.0
2011-06-06 10:20:00,36.17,36.23,36.14,36.23,7000.0,30.9708,31.0222,30.9451,31.0222,7000.0
2011-06-06 10:25:00,36.24,36.27,36.24,36.26,5000.0,31.0307,31.0564,31.0307,31.0479,5000.0
2011-06-06 10:30:00,36.27,36.34,36.25,36.31,14000.0,31.0564,31.1164,31.0393,31.0907,14000.0
2011-06-06 10:35:00,36.31,36.32,36.29,36.32,4000.0,31.0907,31.0992,31.0735,31.0992,4000.0
2011-06-06 10:40:00,36.32,36.33,36.31,36.32,5900.0,31.0992,31.1078,31.0907,31.0992,5900.0
2011-06-06 10:45:00,36.32,36.32,36.29,36.29,10500.0,31.0992,31.0992,31.0735,31.0735,10500.0
2011-06-06 10:50:00,36.3,36.34,36.28,36.34,7600.0,31.0821,31.1164,31.065,31.1164,7600.0
2011-06-06 10:55:00,36.32,36.33,36.27,36.3,4600.0,31.0992,31.1078,31.0564,31.0821,4600.0
2011-06-06 11:00:00,36.29,36.34,36.29,36.33,6300.0,31.0735,31.1164,31.0735,31.1078,6300.0
2011-06-06 11:05:00,36.34,36.36,36.32,36.32,7800.0,31.1164,31.1335,31.0992,31.0992,7800.0
2011-06-06 11:10:00,36.32,36.36,36.32,36.32,10100.0,31.0992,31.1335,31.0992,31.0992,10100.0
2011-06-06 11:15:00,36.33,36.33,36.29,36.29,4300.0,31.1078,31.1078,31.0735,31.0735,4300.0
2011-06-06 11:20:00,36.29,36.35,36.27,36.34,23100.0,31.0735,31.1249,31.0564,31.1164,23100.0
2011-06-06 11:25:00,36.35,36.37,36.34,36.37,8100.0,31.1249,31.142,31.1164,31.142,8100.0
2011-06-06 11:30:00,36.37,36.37,36.35,36.36,6600.0,31.142,31.142,31.1249,31.1335,6600.0
2011-06-06 11:35:00,36.36,36.37,36.35,36.36,12300.0,31.1335,31.142,31.1249,31.1335,12300.0
2011-06-06 11:40:00,36.35,36.35,36.29,36.29,9700.0,31.1249,31.1249,31.0735,31.0735,9700.0
2011-06-06 11:45:00,36.29,36.31,36.29,36.31,4300.0,31.0735,31.0907,31.0735,31.0907,4300.0
2011-06-06 11:50:00,36.31,36.32,36.3,36.3,5700.0,31.0907,31.0992,31.0821,31.0821,5700.0
2011-06-06 11:55:00,36.3,36.34,36.3,36.32,4500.0,31.0821,31.1164,31.0821,31.0992,4500.0
2011-06-06 12:00:00,36.31,36.33,36.31,36.31,7100.0,31.0907,31.1078,31.0907,31.0907,7100.0
2011-06-06 12:05:00,36.31,36.33,36.3,36.33,4900.0,31.0907,31.1078,31.0821,31.1078,4900.0
2011-06-06 12:10:00,36.33,36.33,36.3,36.33,2900.0,31.1078,31.1078,31.0821,31.1078,2900.0
2011-06-06 12:15:00,36.33,36.33,36.32,36.33,3800.0,31.1078,31.1078,31.0992,31.1078,3800.0
2011-06-06 12:20:00,36.32,36.35,36.32,36.35,7800.0,31.0992,31.1249,31.0992,31.1249,7800.0
2011-06-06 12:25:00,36.35,36.35,36.34,36.34,3400.0,31.1249,31.1249,31.1164,31.1164,3400.0
2011-06-06 12:30:00,36.34,36.34,36.3,36.3,3100.0,31.1164,31.1164,31.0821,31.0821,3100.0
2011-06-06 12:35:00,36.3,36.3,36.29,36.29,3900.0,31.0821,31.0821,31.0735,31.0735,3900.0
2011-06-06 12:40:00,36.3,36.3,36.27,36.27,2300.0,31.0821,31.0821,31.0564,31.0564,2300.0
2011-06-06 12:45:00,36.27,36.3,36.23,36.25,12900.0,31.0564,31.0821,31.0222,31.0393,12900.0
2011-06-06 12:50:00,36.25,36.25,36.24,36.24,1000.0,31.0393,31.0393,31.0307,31.0307,1000.0
2011-06-06 12:55:00,36.24,36.26,36.23,36.26,4200.0,31.0307,31.0479,31.0222,31.0479,4200.0
2011-06-06 13:00:00,36.25,36.25,36.23,36.24,7300.0,31.0393,31.0393,31.0222,31.0307,7300.0
2011-06-06 13:05:00,36.23,36.24,36.23,36.24,1500.0,31.0222,31.0307,31.0222,31.0307,1500.0
2011-06-06 13:10:00,36.25,36.26,36.25,36.25,4400.0,31.0393,31.0479,31.0393,31.0393,4400.0
2011-06-06 13:15:00,36.27,36.28,36.25,36.25,3800.0,31.0564,31.065,31.0393,31.0393,3800.0
2011-06-06 13:20:00,36.25,36.26,36.22,36.23,3700.0,31.0393,31.0479,31.0136,31.0222,3700.0
2011-06-06 13:25:00,36.22,36.22,36.21,36.22,2600.0,31.0136,31.0136,31.005,31.0136,2600.0
2011-06-06 13:30:00,36.22,36.23,36.16,36.19,5000.0,31.0136,31.0222,30.9622,30.9879,5000.0
2011-06-06 13:35:00,36.2,36.21,36.2,36.2,1400.0,30.9965,31.005,30.9965,30.9965,1400.0
2011-06-06 13:40:00,36.2,36.21,36.15,36.15,6400.0,30.9965,31.005,30.9537,30.9537,6400.0
2011-06-06 13:45:00,36.16,36.19,36.11,36.18,6200.0,30.9622,30.9879,30.9194,30.9794,6200.0
2011-06-06 13:50:00,36.17,36.19,36.17,36.18,2200.0,30.9708,30.9879,30.9708,30.9794,2200.0
2011-06-06 13:55:00,36.18,36.18,36.17,36.18,2300.0,30.9794,30.9794,30.9708,30.9794,2300.0
2011-06-06 14:00:00,36.18,36.2,36.17,36.18,2100.0,30.9794,30.9965,30.9708,30.9794,2100.0
2011-06-06 14:05:00,36.15,36.22,36.14,36.22,5500.0,30.9537,31.0136,30.9451,31.0136,5500.0
2011-06-06 14:10:00,36.21,36.21,36.18,36.18,1400.0,31.005,31.005,30.9794,30.9794,1400.0
2011-06-06 14:15:00,36.18,36.18,36.17,36.18,2100.0,30.9794,30.9794,30.9708,30.9794,2100.0
2011-06-06 14:20:00,36.18,36.2,36.18,36.19,3900.0,30.9794,30.9965,30.9794,30.9879,3900.0
2011-06-06 14:25:00,36.2,36.2,36.16,36.17,5500.0,30.9965,30.9965,30.9622,30.9708,5500.0
2011-06-06 14:30:00,36.16,36.17,36.16,36.17,1300.0,30.9622,30.9708,30.9622,30.9708,1300.0
2011-06-06 14:35:00,36.18,36.18,36.16,36.16,2700.0,30.9794,30.9794,30.9622,30.9622,2700.0
2011-06-06 14:40:00,36.16,36.2,36.16,36.2,6800.0,30.9622,30.9965,30.9622,30.9965,6800.0
2011-06-06 14:45:00,36.2,36.21,36.13,36.15,6300.0,30.9965,31.005,30.9365,30.9537,6300.0
2011-06-06 14:50:00,36.16,36.18,36.11,36.13,6600.0,30.9622,30.9794,30.9194,30.9365,6600.0
2011-06-06 14:55:00,36.11,36.13,36.1,36.13,5400.0,30.9194,30.9365,30.9109,30.9365,5400.0
2011-06-06 15:00:00,36.13,36.16,36.11,36.11,5300.0,30.9365,30.9622,30.9194,30.9194,5300.0
2011-06-06 15:05:00,36.11,36.12,36.07,36.07,10400.0,30.9194,30.928,30.8852,30.8852,10400.0
2011-06-06 15:10:00,36.05,36.06,36.0,36.05,12500.0,30.868,30.8766,30.8252,30.868,12500.0
2011-06-06 15:15:00,36.05,36.06,36.03,36.05,7100.0,30.868,30.8766,30.8509,30.868,7100.0
2011-06-06 15:20:00,36.05,36.05,35.98,36.01,9700.0,30.868,30.868,30.8081,30.8338,9700.0
2011-06-06 15:25:00,36.02,36.03,35.99,36.0,9600.0,30.8424,30.8509,30.8167,30.8252,9600.0
2011-06-06 15:30:00,36.02,36.08,36.01,36.08,12500.0,30.8424,30.8937,30.8338,30.8937,12500.0
2011-06-06 15:35:00,36.08,36.08,36.06,36.07,7900.0,30.8937,30.8937,30.8766,30.8852,7900.0
2011-06-06 15:40:00,36.07,36.14,36.07,36.13,16700.0,30.8852,30.9451,30.8852,30.9365,16700.0
2011-06-06 15:45:00,36.12,36.12,36.07,36.07,11600.0,30.928,30.928,30.8852,30.8852,11600.0
2011-06-06 15:50:00,36.07,36.07,36.02,36.02,16000.0,30.8852,30.8852,30.8424,30.8424,16000.0
2011-06-06 15:55:00,36.03,36.04,36.0,36.0,22400.0,30.8509,30.8595,30.8252,30.8252,22400.0
2011-06-07 09:30:00,36.17,36.26,36.13,36.18,8700.0,30.9708,31.0479,30.9365,30.9794,8700.0
2011-06-07 09:35:00,36.16,36.17,36.11,36.15,3600.0,30.9622,30.9708,30.9194,30.9537,3600.0
2011-06-07 09:40:00,36.15,36.16,36.12,36.13,2900.0,30.9537,30.9622,30.928,30.9365,2900.0
2011-06-07 09:45:00,36.13,36.16,36.08,36.15,7400.0,30.9365,30.9622,30.8937,30.9537,7400.0
2011-06-07 09:50:00,36.14,36.14,36.09,36.12,3300.0,30.9451,30.9451,30.9023,30.928,3300.0
2011-06-07 09:55:00,36.14,36.18,36.14,36.15,1200.0,30.9451,30.9794,30.9451,30.9537,1200.0
2011-06-07 10:00:00,36.15,36.19,36.15,36.19,2600.0,30.9537,30.9879,30.9537,30.9879,2600.0
2011-06-07 10:05:00,36.19,36.24,36.18,36.24,1900.0,30.9879,31.0307,30.9794,31.0307,1900.0
2011-06-07 10:10:00,36.24,36.26,36.23,36.25,6400.0,31.0307,31.0479,31.0222,31.0393,6400.0
2011-06-07 10:15:00,36.26,36.29,36.26,36.26,2900.0,31.0479,31.0735,31.0479,31.0479,2900.0
2011-06-07 10:20:00,36.27,36.27,36.21,36.27,13300.0,31.0564,31.0564,31.005,31.0564,13300.0
2011-06-07 10:25:00,36.28,36.28,36.25,36.26,3300.0,31.065,31.065,31.0393,31.0479,3300.0
2011-06-07 10:30:00,36.28,36.29,36.25,36.28,4300.0,31.065,31.0735,31.0393,31.065,4300.0
2011-06-07 10:35:00,36.28,36.33,36.27,36.3,31200.0,31.065,31.1078,31.0564,31.0821,31200.0
2011-06-07 10:40:00,36.3,36.3,36.25,36.25,7700.0,31.0821,31.0821,31.0393,31.0393,7700.0
2011-06-07 10:45:00,36.25,36.27,36.25,36.27,2200.0,31.0393,31.0564,31.0393,31.0564,2200.0
2011-06-07 10:50:00,36.28,36.28,36.27,36.27,1700.0,31.065,31.065,31.0564,31.0564,1700.0
2011-06-07 10:55:00,36.26,36.28,36.26,36.28,3400.0,31.0479,31.065,31.0479,31.065,3400.0
2011-06-07 11:00:00,36.28,36.28,36.23,36.24,5500.0,31.065,31.065,31.0222,31.0307,5500.0
2011-06-07 11:05:00,36.24,36.24,36.24,36.24,400.0,31.0307,31.0307,31.0307,31.0307,400.0
2011-06-07 11:10:00,36.24,36.24,36.23,36.24,2500.0,31.0307,31.0307,31.0222,31.0307,2500.0
2011-06-07 11:15:00,36.24,36.29,36.24,36.29,4100.0,31.0307,31.0735,31.0307,31.0735,4100.0
2011-06-07 11:20:00,36.29,36.31,36.28,36.28,4200.0,31.0735,31.0907,31.065,31.065,4200.0
2011-06-07 11:25:00,36.29,36.29,36.24,36.26,4800.0,31.0735,31.0735,31.0307,31.0479,4800.0
2011-06-07 11:30:00,36.25,36.27,36.25,36.25,3500.0,31.0393,31.0564,31.0393,31.0393,3500.0
2011-06-07 11:35:00,36.26,36.26,36.23,36.24,2900.0,31.0479,31.0479,31.0222,31.0307,2900.0
2011-06-07 11:40:00,36.23,36.26,36.23,36.25,7900.0,31.0222,31.0479,31.0222,31.0393,7900.0
2011-06-07 11:45:00,36.26,36.26,36.25,36.25,3000.0,31.0479,31.0479,31.0393,31.0393,3000.0
2011-06-07 11:50:00,36.25,36.27,36.25,36.27,2100.0,31.0393,31.0564,31.0393,31.0564,2100.0
2011-06-07 11:55:00,36.27,36.29,36.26,36.29,3100.0,31.0564,31.0735,31.0479,31.0735,3100.0
2011-06-07 12:00:00,36.3,36.32,36.27,36.27,7800.0,31.0821,31.0992,31.0564,31.0564,7800.0
2011-06-07 12:05:00,36.26,36.27,36.24,36.27,3400.0,31.0479,31.0564,31.0307,31.0564,3400.0
2011-06-07 12:10:00,36.27,36.28,36.25,36.25,3700.0,31.0564,31.065,31.0393,31.0393,3700.0
2011-06-07 12:15:00,36.25,36.25,36.22,36.23,1500.0,31.0393,31.0393,31.0136,31.0222,1500.0
2011-06-07 12:20:00,36.23,36.23,36.23,36.23,600.0,31.0222,31.0222,31.0222,31.0222,600.0
2011-06-07 12:25:00,36.24,36.27,36.24,36.27,4500.0,31.0307,31.0564,31.0307,31.0564,4500.0
2011-06-07 12:30:00,36.27,36.31,36.27,36.3,17900.0,31.0564,31.0907,31.0564,31.0821,17900.0
2011-06-07 12:35:00,36.3,36.35,36.3,36.34,15100.0,31.0821,31.1249,31.0821,31.1164,15100.0
2011-06-07 12:40:00,36.34,36.35,36.3,36.3,29100.0,31.1164,31.1249,31.0821,31.0821,29100.0
2011-06-07 12:45:00,36.3,36.32,36.29,36.29,4500.0,31.0821,31.0992,31.0735,31.0735,4500.0
2011-06-07 12:50:00,36.3,36.34,36.3,36.34,2300.0,31.0821,31.1164,31.0821,31.1164,2300.0
2011-06-07 12:55:00,36.34,36.35,36.34,36.34,4300.0,31.1164,31.1249,31.1164,31.1164,4300.0
2011-06-07 13:00:00,36.35,36.35,36.34,36.34,8500.0,31.1249,31.1249,31.1164,31.1164,8500.0
2011-06-07 13:05:00,36.35,36.35,36.34,36.35,3000.0,31.1249,31.1249,31.1164,31.1249,3000.0
2011-06-07 13:10:00,36.35,36.36,36.34,36.34,5500.0,31.1249,31.1335,31.1164,31.1164,5500.0
2011-06-07 13:15:00,36.34,36.34,36.33,36.34,4900.0,31.1164,31.1164,31.1078,31.1164,4900.0
2011-06-07 13:20:00,36.33,36.33,36.28,36.29,5600.0,31.1078,31.1078,31.065,31.0735,5600.0
2011-06-07 13:25:00,36.29,36.3,36.29,36.3,2500.0,31.0735,31.0821,31.0735,31.0821,2500.0
2011-06-07 13:30:00,36.31,36.36,36.31,36.36,3900.0,31.0907,31.1335,31.0907,31.1335,3900.0
2011-06-07 13:35:00,36.36,36.36,36.34,36.34,5900.0,31.1335,31.1335,31.1164,31.1164,5900.0
2011-06-07 13:40:00,36.34,36.35,36.34,36.35,3800.0,31.1164,31.1249,31.1164,31.1249,3800.0
2011-06-07 13:45:00,36.34,36.35,36.33,36.34,3000.0,31.1164,31.1249,31.1078,31.1164,3000.0
2011-06-07 13:50:00,36.34,36.36,36.33,36.34,4400.0,31.1164,31.1335,31.1078,31.1164,4400.0
2011-06-07 13:55:00,36.34,36.35,36.33,36.34,4500.0,31.1164,31.1249,31.1078,31.1164,4500.0
2011-06-07 14:00:00,36.34,36.36,36.34,36.35,8400.0,31.1164,31.1335,31.1164,31.1249,8400.0
2011-06-07 14:05:00,36.35,36.36,36.35,36.35,8700.0,31.1249,31.1335,31.1249,31.1249,8700.0
2011-06-07 14:10:00,36.36,36.36,36.35,36.36,6300.0,31.1335,31.1335,31.1249,31.1335,6300.0
2011-06-07 14:15:00,36.36,36.39,36.35,36.39,14200.0,31.1335,31.1592,31.1249,31.1592,14200.0
2011-06-07 14:20:00,36.4,36.4,36.38,36.38,2900.0,31.1677,31.1677,31.1506,31.1506,2900.0
2011-06-07 14:25:00,36.38,36.39,36.38,36.39,7600.0,31.1506,31.1592,31.1506,31.1592,7600.0
2011-06-07 14:30:00,36.38,36.39,36.33,36.35,8600.0,31.1506,31.1592,31.1078,31.1249,8600.0
2011-06-07 14:35:00,36.35,36.35,36.33,36.35,2800.0,31.1249,31.1249,31.1078,31.1249,2800.0
2011-06-07 14:40:00,36.34,36.35,36.34,36.35,2700.0,31.1164,31.1249,31.1164,31.1249,2700.0
2011-06-07 14:45:00,36.35,36.39,36.35,36.38,5900.0,31.1249,31.1592,31.1249,31.1506,5900.0
2011-06-07 14:50:00,36.37,36.37,36.35,36.36,3400.0,31.142,31.142,31.1249,31.1335,3400.0
2011-06-07 14:55:00,36.36,36.36,36.33,36.35,7900.0,31.1335,31.1335,31.1078,31.1249,7900.0
2011-06-07 15:00:00,36.35,36.36,36.33,36.34,8300.0,31.1249,31.1335,31.1078,31.1164,8300.0
2011-06-07 15:05:00,36.33,36.33,36.31,36.31,9100.0,31.1078,31.1078,31.0907,31.0907,9100.0
2011-06-07 15:10:00,36.31,36.33,36.3,36.31,9700.0,31.0907,31.1078,31.0821,31.0907,9700.0
2011-06-07 15:15:00,36.31,36.32,36.29,36.29,5600.0,31.0907,31.0992,31.0735,31.0735,5600.0
2011-06-07 15:20:00,36.29,36.3,36.26,36.29,6900.0,31.0735,31.0821,31.0479,31.0735,6900.0
2011-06-07 15:25:00,36.29,36.3,36.29,36.3,4700.0,31.0735,31.0821,31.0735,31.0821,4700.0
2011-06-07 15:30:00,36.3,36.31,36.27,36.29,19700.0,31.0821,31.0907,31.0564,31.0735,19700.0
2011-06-07 15:35:00,36.3,36.31,36.29,36.29,7000.0,31.0821,31.0907,31.0735,31.0735,7000.0
2011-06-07 15:40:00,36.29,36.3,36.19,36.22,21900.0,31.0735,31.0821,30.9879,31.0136,21900.0
2011-06-07 15:45:00,36.21,36.27,36.17,36.19,42200.0,31.005,31.0564,30.9708,30.9879,42200.0
2011-06-07 15:50:00,36.18,36.2,36.14,36.19,14400.0,30.9794,30.9965,30.9451,30.9879,14400.0
2011-06-07 15:55:00,36.18,36.18,36.11,36.12,26400.0,30.9794,30.9794,30.9194,30.928,26400.0
2011-06-08 09:30:00,36.0,36.09,35.98,36.03,9800.0,30.8252,30.9023,30.8081,30.8509,9800.0
2011-06-08 09:35:00,36.03,36.07,36.01,36.07,6200.0,30.8509,30.8852,30.8338,30.8852,6200.0
2011-06-08 09:40:00,36.07,36.08,36.05,36.05,3100.0,30.8852,30.8937,30.868,30.868,3100.0
2011-06-08 09:45:00,36.05,36.05,35.94,35.94,3700.0,30.868,30.868,30.7739,30.7739,3700.0
2011-06-08 09:50:00,35.94,35.97,35.89,35.9,5800.0,30.7739,30.7995,30.731,30.7396,5800.0
2011-06-08 09:55:00,35.91,35.91,35.81,35.81,9000.0,30.7482,30.7482,30.6625,30.6625,9000.0
2011-06-08 10:00:00,35.81,35.93,35.8,35.93,8900.0,30.6625,30.7653,30.654,30.7653,8900.0
2011-06-08 10:05:00,35.92,36.01,35.92,36.01,8100.0,30.7567,30.8338,30.7567,30.8338,8100.0
2011-06-08 10:10:00,36.01,36.06,36.0,36.04,6100.0,30.8338,30.8766,30.8252,30.8595,6100.0
2011-06-08 10:15:00,36.05,36.07,36.04,36.04,6200.0,30.868,30.8852,30.8595,30.8595,6200.0
2011-06-08 10:20:00,36.05,36.05,35.98,35.99,11500.0,30.868,30.868,30.8081,30.8167,11500.0
2011-06-08 10:25:00,35.99,36.0,35.97,36.0,10700.0,30.8167,30.8252,30.7995,30.8252,10700.0
2011-06-08 10:30:00,36.0,36.0,35.98,35.98,11000.0,30.8252,30.8252,30.8081,30.8081,11000.0
2011-06-08 10:35:00,35.99,36.03,35.98,36.01,8400.0,30.8167,30.8509,30.8081,30.8338,8400.0
2011-06-08 10:40:00,36.0,36.01,35.98,36.0,10300.0,30.8252,30.8338,30.8081,30.8252,10300.0
2011-06-08 10:45:00,36.0,36.02,36.0,36.01,5400.0,30.8252,30.8424,30.8252,30.8338,5400.0
2011-06-08 10:50:00,36.02,36.02,35.99,35.99,12900.0,30.8424,30.8424,30.8167,30.8167,12900.0
2011-06-08 10:55:00,35.99,36.0,35.95,35.97,12000.0,30.8167,30.8252,30.7824,30.7995,12000.0
2011-06-08 11:00:00,35.97,36.05,35.97,36.05,8800.0,30.7995,30.868,30.7995,30.868,8800.0
2011-06-08 11:05:00,36.05,36.06,36.03,36.04,3900.0,30.868,30.8766,30.8509,30.8595,3900.0
2011-06-08 11:10:00,36.04,36.04,35.95,35.95,9700.0,30.8595,30.8595,30.7824,30.7824,9700.0
2011-06-08 11:15:00,35.95,35.95,35.93,35.94,9600.0,30.7824,30.7824,30.7653,30.7739,9600.0
2011-06-08 11:20:00,35.93,35.97,35.92,35.95,9600.0,30.7653,30.7995,30.7567,30.7824,9600.0
2011-06-08 11:25:00,35.94,35.94,35.91,35.94,6800.0,30.7739,30.7739,30.7482,30.7739,6800.0
2011-06-08 11:30:00,35.94,35.95,35.93,35.94,8800.0,30.7739,30.7824,30.7653,30.7739,8800.0
2011-06-08 11:35:00,35.94,35.98,35.94,35.95,9800.0,30.7739,30.8081,30.7739,30.7824,9800.0
2011-06-08 11:40:00,35.94,35.94,35.9,35.9,7500.0,30.7739,30.7739,30.7396,30.7396,7500.0
2011-06-08 11:45:00,35.89,35.93,35.89,35.91,7100.0,30.731,30.7653,30.731,30.7482,7100.0
2011-06-08 11:50:00,35.92,35.96,35.91,35.96,7700.0,30.7567,30.791,30.7482,30.791,7700.0
2011-06-08 11:55:00,35.97,36.0,35.94,36.0,7200.0,30.7995,30.8252,30.7739,30.8252,7200.0
2011-06-08 12:00:00,36.0,36.05,36.0,36.01,9400.0,30.8252,30.868,30.8252,30.8338,9400.0
2011-06-08 12:05:00,36.01,36.01,35.99,36.0,3900.0,30.8338,30.8338,30.8167,30.8252,3900.0
2011-06-08 12:10:00,36.0,36.02,35.99,36.0,5700.0,30.8252,30.8424,30.8167,30.8252,5700.0
2011-06-08 12:15:00,36.0,36.0,35.96,35.96,7700.0,30.8252,30.8252,30.791,30.791,7700.0
2011-06-08 12:20:00,35.96,35.99,35.89,35.89,66800.0,30.791,30.8167,30.731,30.731,66800.0
2011-06-08 12:25:00,35.89,35.9,35.84,35.89,13600.0,30.731,30.7396,30.6882,30.731,13600.0
2011-06-08 12:30:00,35.89,35.91,35.88,35.88,5200.0,30.731,30.7482,30.7225,30.7225,5200.0
2011-06-08 12:35:00,35.88,35.89,35.86,35.89,6900.0,30.7225,30.731,30.7054,30.731,6900.0
2011-06-08 12:40:00,35.88,35.9,35.88,35.89,2700.0,30.7225,30.7396,30.7225,30.731,2700.0
2011-06-08 12:45:00,35.89,35.91,35.87,35.87,8300.0,30.731,30.7482,30.7139,30.7139,8300.0
2011-06-08 12:50:00,35.88,35.89,35.85,35.86,4200.0,30.7225,30.731,30.6968,30.7054,4200.0
2011-06-08 12:55:00,35.86,35.89,35.86,35.89,4200.0,30.7054,30.731,30.7054,30.731,4200.0
2011-06-08 13:00:00,35.89,35.9,35.88,35.9,6400.0,30.731,30.7396,30.7225,30.7396,6400.0
2011-06-08 13:05:00,35.9,35.9,35.85,35.85,18700.0,30.7396,30.7396,30.6968,30.6968,18700.0
2011-06-08 13:10:00,35.84,35.85,35.8,35.8,4300.0,30.6882,30.6968,30.654,30.654,4300.0
2011-06-08 13:15:00,35.8,35.8,35.79,35.79,2500.0,30.654,30.654,30.6454,30.6454,2500.0
2011-06-08 13:20:00,35.79,35.8,35.77,35.77,6400.0,30.6454,30.654,30.6283,30.6283,6400.0
2011-06-08 13:25:00,35.78,35.79,35.76,35.77,11000.0,30.6369,30.6454,30.6197,30.6283,11000.0
2011-06-08 13:30:00,35.78,35.78,35.7,35.71,16100.0,30.6369,30.6369,30.5684,30.5769,16100.0
2011-06-08 13:35:00,35.71,35.71,35.66,35.67,18700.0,30.5769,30.5769,30.5341,30.5427,18700.0
2011-06-08 13:40:00,35.66,35.66,35.6,35.61,22000.0,30.5341,30.5341,30.4827,30.4913,22000.0
2011-06-08 13:45:00,35.61,35.62,35.6,35.61,10700.0,30.4913,30.4999,30.4827,30.4913,10700.0
2011-06-08 13:50:00,35.61,35.61,35.58,35.59,10800.0,30.4913,30.4913,30.4656,30.4742,10800.0
2011-06-08 13:55:00,35.58,35.6,35.55,35.6,15600.0,30.4656,30.4827,30.4399,30.4827,15600.0
2011-06-08 14:00:00,35.6,35.61,35.57,35.57,27800.0,30.4827,30.4913,30.457,30.457,27800.0
2011-06-08 14:05:00,35.57,35.59,35.56,35.58,7300.0,30.457,30.4742,30.4485,30.4656,7300.0
2011-06-08 14:10:00,35.58,35.58,35.53,35.57,12300.0,30.4656,30.4656,30.4228,30.457,12300.0
2011-06-08 14:15:00,35.57,35.61,35.57,35.58,9900.0,30.457,30.4913,30.457,30.4656,9900.0
2011-06-08 14:20:00,35.57,35.58,35.51,35.52,15400.0,30.457,30.4656,30.4057,30.4142,15400.0
2011-06-08 14:25:00,35.53,35.56,35.52,35.53,12500.0,30.4228,30.4485,30.4142,30.4228,12500.0
2011-06-08 14:30:00,35.54,35.61,35.53,35.61,12900.0,30.4314,30.4913,30.4228,30.4913,12900.0
2011-06-08 14:35:00,35.61,35.69,35.61,35.66,11500.0,30.4913,30.5598,30.4913,30.5341,11500.0
2011-06-08 14:40:00,35.67,35.68,35.65,35.65,8600.0,30.5427,30.5512,30.5255,30.5255,8600.0
2011-06-08 14:45:00,35.65,35.65,35.62,35.63,9200.0,30.5255,30.5255,30.4999,30.5084,9200.0
2011-06-08 14:50:00,35.63,35.63,35.61,35.62,7400.0,30.5084,30.5084,30.4913,30.4999,7400.0
2011-06-08 14:55:00,35.61,35.64,35.6,35.6,9300.0,30.4913,30.517,30.4827,30.4827,9300.0
2011-06-08 15:00:00,35.6,35.63,35.6,35.63,7300.0,30.4827,30.5084,30.4827,30.5084,7300.0
2011-06-08 15:05:00,35.63,35.64,35.61,35.63,8200.0,30.5084,30.517,30.4913,30.5084,8200.0
2011-06-08 15:10:00,35.64,35.65,35.63,35.63,15100.0,30.517,30.5255,30.5084,30.5084,15100.0
2011-06-08 15:15:00,35.64,35.64,35.58,35.59,8500.0,30.517,30.517,30.4656,30.4742,8500.0
2011-06-08 15:20:00,35.6,35.6,35.57,35.58,7000.0,30.4827,30.4827,30.457,30.4656,7000.0
2011-06-08 15:25:00,35.58,35.59,35.55,35.56,19800.0,30.4656,30.4742,30.4399,30.4485,19800.0
2011-06-08 15:30:00,35.57,35.57,35.52,35.53,27700.0,30.457,30.457,30.4142,30.4228,27700.0
2011-06-08 15:35:00,35.53,35.55,35.5,35.51,28300.0,30.4228,30.4399,30.3971,30.4057,28300.0
2011-06-08 15:40:00,35.51,35.54,35.5,35.54,17800.0,30.4057,30.4314,30.3971,30.4314,17800.0
2011-06-08 15:45:00,35.53,35.57,35.53,35.53,24400.0,30.4228,30.457,30.4228,30.4228,24400.0
2011-06-08 15:50:00,35.54,35.58,35.52,35.56,24100.0,30.4314,30.4656,30.4142,30.4485,24100.0
2011-06-08 15:55:00,35.55,35.65,35.49,35.51,194900.0,30.4399,30.5255,30.3885,30.4057,194900.0
2011-06-09 09:30:00,35.62,35.64,35.58,35.58,10100.0,30.4999,30.517,30.4656,30.4656,10100.0
2011-06-09 09:35:00,35.58,35.58,35.46,35.5,9400.0,30.4656,30.4656,30.3629,30.3971,9400.0
2011-06-09 09:40:00,35.5,35.54,35.48,35.48,4700.0,30.3971,30.4314,30.38,30.38,4700.0
2011-06-09 09:45:00,35.49,35.61,35.49,35.6,33400.0,30.3885,30.4913,30.3885,30.4827,33400.0
2011-06-09 09:50:00,35.6,35.6,35.55,35.58,3900.0,30.4827,30.4827,30.4399,30.4656,3900.0
2011-06-09 09:55:00,35.58,35.6,35.5,35.54,21700.0,30.4656,30.4827,30.3971,30.4314,21700.0
2011-06-09 10:00:00,35.54,35.57,35.49,35.53,18700.0,30.4314,30.457,30.3885,30.4228,18700.0
2011-06-09 10:05:00,35.52,35.55,35.52,35.55,5800.0,30.4142,30.4399,30.4142,30.4399,5800.0
2011-06-09 10:10:00,35.55,35.6,35.55,35.57,4200.0,30.4399,30.4827,30.4399,30.457,4200.0
2011-06-09 10:15:00,35.56,35.56,35.54,35.54,3200.0,30.4485,30.4485,30.4314,30.4314,3200.0
2011-06-09 10:20:00,35.53,35.54,35.48,35.48,3700.0,30.4228,30.4314,30.38,30.38,3700.0
2011-06-09 10:25:00,35.49,35.51,35.48,35.49,4200.0,30.3885,30.4057,30.38,30.3885,4200.0
2011-06-09 10:30:00,35.5,35.53,35.5,35.52,11500.0,30.3971,30.4228,30.3971,30.4142,11500.0
2011-06-09 10:35:00,35.52,35.52,35.47,35.49,4900.0,30.4142,30.4142,30.3714,30.3885,4900.0
2011-06-09 10:40:00,35.5,35.52,35.49,35.49,4400.0,30.3971,30.4142,30.3885,30.3885,4400.0
2011-06-09 10:45:00,35.48,35.51,35.47,35.5,6300.0,30.38,30.4057,30.3714,30.3971,6300.0
2011-06-09 10:50:00,35.5,35.53,35.47,35.47,17700.0,30.3971,30.4228,30.3714,30.3714,17700.0
2011-06-09 10:55:00,35.47,35.5,35.44,35.48,61100.0,30.3714,30.3971,30.3457,30.38,61100.0
2011-06-09 11:00:00,35.48,35.52,35.48,35.51,10500.0,30.38,30.4142,30.38,30.4057,10500.0
2011-06-09 11:05:00,35.52,35.53,35.47,35.5,13400.0,30.4142,30.4228,30.3714,30.3971,13400.0
2011-06-09 11:10:00,35.49,35.49,35.43,35.43,11900.0,30.3885,30.3885,30.3372,30.3372,11900.0
2011-06-09 11:15:00,35.43,35.45,35.42,35.44,4000.0,30.3372,30.3543,30.3286,30.3457,4000.0
2011-06-09 11:20:00,35.45,35.46,35.41,35.41,3800.0,30.3543,30.3629,30.32,30.32,3800.0
2011-06-09 11:25:00,35.42,35.42,35.4,35.41,5500.0,30.3286,30.3286,30.3115,30.32,5500.0
2011-06-09 11:30:00,35.4,35.43,35.4,35.41,5900.0,30.3115,30.3372,30.3115,30.32,5900.0
2011-06-09 11:35:00,35.42,35.43,35.41,35.43,4800.0,30.3286,30.3372,30.32,30.3372,4800.0
2011-06-09 11:40:00,35.43,35.43,35.4,35.42,4200.0,30.3372,30.3372,30.3115,30.3286,4200.0
2011-06-09 11:45:00,35.41,35.45,35.41,35.45,6500.0,30.32,30.3543,30.32,30.3543,6500.0
2011-06-09 11:50:00,35.46,35.51,35.45,35.5,9700.0,30.3629,30.4057,30.3543,30.3971,9700.0
2011-06-09 11:55:00,35.5,35.5,35.43,35.45,16400.0,30.3971,30.3971,30.3372,30.3543,16400.0
2011-06-09 12:00:00,35.45,35.46,35.39,35.44,22300.0,30.3543,30.3629,30.3029,30.3457,22300.0
2011-06-09 12:05:00,35.45,35.45,35.41,35.44,10700.0,30.3543,30.3543,30.32,30.3457,10700.0
2011-06-09 12:10:00,35.44,35.45,35.41,35.42,37400.0,30.3457,30.3543,30.32,30.3286,37400.0
2011-06-09 12:15:00,35.42,35.43,35.4,35.41,11800.0,30.3286,30.3372,30.3115,30.32,11800.0
2011-06-09 12:20:00,35.43,35.43,35.41,35.42,4300.0,30.3372,30.3372,30.32,30.3286,4300.0
2011-06-09 12:25:00,35.41,35.42,35.39,35.41,5400.0,30.32,30.3286,30.3029,30.32,5400.0
2011-06-09 12:30:00,35.41,35.43,35.41,35.43,8100.0,30.32,30.3372,30.32,30.3372,8100.0
2011-06-09 12:35:00,35.43,35.47,35.43,35.46,11000.0,30.3372,30.3714,30.3372,30.3629,11000.0
2011-06-09 12:40:00,35.47,35.53,35.46,35.51,5200.0,30.3714,30.4228,30.3629,30.4057,5200.0
2011-06-09 12:45:00,35.51,35.55,35.51,35.55,2200.0,30.4057,30.4399,30.4057,30.4399,2200.0
2011-06-09 12:50:00,35.55,35.6,35.53,35.6,6300.0,30.4399,30.4827,30.4228,30.4827,6300.0
2011-06-09 12:55:00,35.6,35.62,35.58,35.6,38000.0,30.4827,30.4999,30.4656,30.4827,38000.0
2011-06-09 13:00:00,35.6,35.63,35.59,35.6,37700.0,30.4827,30.5084,30.4742,30.4827,37700.0
2011-06-09 13:05:00,35.6,35.63,35.6,35.6,6600.0,30.4827,30.5084,30.4827,30.4827,6600.0
2011-06-09 13:10:00,35.62,35.62,35.6,35.62,154300.0,30.4999,30.4999,30.4827,30.4999,154300.0
2011-06-09 13:15:00,35.61,35.64,35.61,35.63,6800.0,30.4913,30.517,30.4913,30.5084,6800.0
2011-06-09 13:20:00,35.63,35.63,35.59,35.62,13400.0,30.5084,30.5084,30.4742,30.4999,13400.0
2011-06-09 13:25:00,35.62,35.63,35.6,35.62,4100.0,30.4999,30.5084,30.4827,30.4999,4100.0
2011-06-09 13:30:00,35.61,35.64,35.6,35.64,4700.0,30.4913,30.517,30.4827,30.517,4700.0
2011-06-09 13:35:00,35.64,35.64,35.6,35.6,9300.0,30.517,30.517,30.4827,30.4827,9300.0
2011-06-09 13:40:00,35.61,35.63,35.6,35.62,5700.0,30.4913,30.5084,30.4827,30.4999,5700.0
2011-06-09 13:45:00,35.63,35.63,35.61,35.61,800.0,30.5084,30.5084,30.4913,30.4913,800.0
2011-06-09 13:50:00,35.62,35.64,35.62,35.64,4200.0,30.4999,30.517,30.4999,30.517,4200.0
2011-06-09 13:55:00,35.64,35.64,35.6,35.6,9900.0,30.517,30.517,30.4827,30.4827,9900.0
2011-06-09 14:00:00,35.6,35.64,35.6,35.61,7600.0,30.4827,30.517,30.4827,30.4913,7600.0
2011-06-09 14:05:00,35.6,35.63,35.6,35.62,7000.0,30.4827,30.5084,30.4827,30.4999,7000.0
2011-06-09 14:10:00,35.61,35.65,35.61,35.65,7900.0,30.4913,30.5255,30.4913,30.5255,7900.0
2011-06-09 14:15:00,35.64,35.67,35.6,35.61,31900.0,30.517,30.5427,30.4827,30.4913,31900.0
2011-06-09 14:20:00,35.61,35.62,35.59,35.59,3600.0,30.4913,30.4999,30.4742,30.4742,3600.0
2011-06-09 14:25:00,35.58,35.59,35.58,35.59,2500.0,30.4656,30.4742,30.4656,30.4742,2500.0
2011-06-09 14:30:00,35.59,35.61,35.59,35.61,2000.0,30.4742,30.4913,30.4742,30.4913,2000.0
2011-06-09 14:35:00,35.6,35.62,35.6,35.61,4000.0,30.4827,30.4999,30.4827,30.4913,4000.0
2011-06-09 14:40:00,35.61,35.66,35.6,35.65,14100.0,30.4913,30.5341,30.4827,30.5255,14100.0
2011-06-09 14:45:00,35.65,35.65,35.61,35.63,14700.0,30.5255,30.5255,30.4913,30.5084,14700.0
2011-06-09 14:50:00,35.63,35.64,35.63,35.64,5600.0,30.5084,30.517,30.5084,30.517,5600.0
2011-06-09 14:55:00,35.65,35.65,35.6,35.62,31100.0,30.5255,30.5255,30.4827,30.4999,31100.0
2011-06-09 15:00:00,35.63,35.64,35.61,35.61,14700.0,30.5084,30.517,30.4913,30.4913,14700.0
2011-06-09 15:05:00,35.62,35.62,35.61,35.62,6400.0,30.4999,30.4999,30.4913,30.4999,6400.0
2011-06-09 15:10:00,35.62,35.64,35.62,35.62,14100.0,30.4999,30.517,30.4999,30.4999,14100.0
2011-06-09 15:15:00,35.61,35.63,35.61,35.63,8000.0,30.4913,30.5084,30.4913,30.5084,8000.0
2011-06-09 15:20:00,35.62,35.64,35.6,35.63,49800.0,30.4999,30.517,30.4827,30.5084,49800.0
2011-06-09 15:25:00,35.63,35.64,35.62,35.64,9600.0,30.5084,30.517,30.4999,30.517,9600.0
2011-06-09 15:30:00,35.64,35.64,35.59,35.61,22700.0,30.517,30.517,30.4742,30.4913,22700.0
2011-06-09 15:35:00,35.61,35.65,35.61,35.63,14800.0,30.4913,30.5255,30.4913,30.5084,14800.0
2011-06-09 15:40:00,35.63,35.66,35.62,35.65,12300.0,30.5084,30.5341,30.4999,30.5255,12300.0
2011-06-09 15:45:00,35.65,35.65,35.6,35.61,18000.0,30.5255,30.5255,30.4827,30.4913,18000.0
2011-06-09 15:50:00,35.61,35.61,35.58,35.6,22100.0,30.4913,30.4913,30.4656,30.4827,22100.0
2011-06-09 15:55:00,35.59,35.61,35.58,35.59,45100.0,30.4742,30.4913,30.4656,30.4742,45100.0
2011-06-10 09:30:00,35.39,35.6,35.29,35.33,12500.0,30.3029,30.4827,30.2173,30.2515,12500.0
2011-06-10 09:35:00,35.33,35.36,35.25,35.25,3000.0,30.2515,30.2772,30.183,30.183,3000.0
2011-06-10 09:40:00,35.25,35.27,35.23,35.25,4900.0,30.183,30.2002,30.1659,30.183,4900.0
2011-06-10 09:45:00,35.27,35.31,35.27,35.3,3100.0,30.2002,30.2344,30.2002,30.2259,3100.0
2011-06-10 09:50:00,35.33,35.35,35.2,35.25,6000.0,30.2515,30.2687,30.1402,30.183,6000.0
2011-06-10 09:55:00,35.25,35.27,35.21,35.27,2400.0,30.183,30.2002,30.1488,30.2002,2400.0
2011-06-10 10:00:00,35.26,35.26,35.2,35.2,1700.0,30.1916,30.1916,30.1402,30.1402,1700.0
2011-06-10 10:05:00,35.22,35.23,35.14,35.14,5600.0,30.1574,30.1659,30.0889,30.0889,5600.0
2011-06-10 10:10:00,35.13,35.17,35.12,35.13,5900.0,30.0803,30.1145,30.0717,30.0803,5900.0
2011-06-10 10:15:00,35.13,35.18,35.12,35.17,5300.0,30.0803,30.1231,30.0717,30.1145,5300.0
2011-06-10 10:20:00,35.16,35.17,35.1,35.11,5800.0,30.106,30.1145,30.0546,30.0632,5800.0
2011-06-10 10:25:00,35.12,35.14,35.11,35.14,2600.0,30.0717,30.0889,30.0632,30.0889,2600.0
2011-06-10 10:30:00,35.15,35.16,35.08,35.11,2600.0,30.0974,30.106,30.0375,30.0632,2600.0
2011-06-10 10:35:00,35.11,35.14,35.1,35.12,2400.0,30.0632,30.0889,30.0546,30.0717,2400.0
2011-06-10 10:40:00,35.1,35.1,35.04,35.08,4800.0,30.0546,30.0546,30.0032,30.0375,4800.0
2011-06-10 10:45:00,35.09,35.25,35.06,35.11,17500.0,30.046,30.183,30.0204,30.0632,17500.0
2011-06-10 10:50:00,35.12,35.12,35.04,35.04,3900.0,30.0717,30.0717,30.0032,30.0032,3900.0
2011-06-10 10:55:00,35.05,35.06,35.0,35.03,6200.0,30.0118,30.0204,29.969,29.9947,6200.0
2011-06-10 11:00:00,35.04,35.04,34.99,34.99,3500.0,30.0032,30.0032,29.9604,29.9604,3500.0
2011-06-10 11:05:00,34.98,34.98,34.95,34.97,4900.0,29.9519,29.9519,29.9262,29.9433,4900.0
2011-06-10 11:10:00,34.97,34.99,34.96,34.96,4500.0,29.9433,29.9604,29.9347,29.9347,4500.0
2011-06-10 11:15:00,34.96,34.99,34.94,34.98,17700.0,29.9347,29.9604,29.9176,29.9519,17700.0
2011-06-10 11:20:00,34.98,35.01,34.98,35.0,9300.0,29.9519,29.9775,29.9519,29.969,9300.0
2011-06-10 11:25:00,35.01,35.04,35.0,35.01,3500.0,29.9775,30.0032,29.969,29.9775,3500.0
2011-06-10 11:30:00,35.0,35.01,34.98,35.01,3500.0,29.969,29.9775,29.9519,29.9775,3500.0
2011-06-10 11:35:00,35.0,35.06,34.99,34.99,3500.0,29.969,30.0204,29.9604,29.9604,3500.0
2011-06-10 11:40:00,34.98,35.04,34.98,35.04,2500.0,29.9519,30.0032,29.9519,30.0032,2500.0
2011-06-10 11:45:00,35.03,35.09,35.03,35.09,15300.0,29.9947,30.046,29.9947,30.046,15300.0
2011-06-10 11:50:00,35.09,35.09,35.03,35.04,8700.0,30.046,30.046,29.9947,30.0032,8700.0
2011-06-10 11:55:00,35.04,35.05,35.02,35.04,7600.0,30.0032,30.0118,29.9861,30.0032,7600.0
2011-06-10 12:00:00,35.03,35.07,35.03,35.05,3300.0,29.9947,30.0289,29.9947,30.0118,3300.0
2011-06-10 12:05:00,35.06,35.08,35.05,35.07,5200.0,30.0204,30.0375,30.0118,30.0289,5200.0
2011-06-10 12:10:00,35.06,35.06,35.01,35.02,4000.0,30.0204,30.0204,29.9775,29.9861,4000.0
2011-06-10 12:15:00,35.03,35.03,35.02,35.03,4300.0,29.9947,29.9947,29.9861,29.9947,4300.0
2011-06-10 12:20:00,35.03,35.07,35.03,35.06,2800.0,29.9947,30.0289,29.9947,30.0204,2800.0
2011-06-10 12:25:00,35.06,35.07,35.04,35.05,6300.0,30.0204,30.0289,30.0032,30.0118,6300.0
2011-06-10 12:30:00,35.06,35.09,35.06,35.08,3300.0,30.0204,30.046,30.0204,30.0375,3300.0
2011-06-10 12:35:00,35.08,35.08,35.07,35.08,3700.0,30.0375,30.0375,30.0289,30.0375,3700.0
2011-06-10 12:40:00,35.09,35.1,35.09,35.09,2600.0,30.046,30.0546,30.046,30.046,2600.0
2011-06-10 12:45:00,35.08,35.1,35.05,35.06,4500.0,30.0375,30.0546,30.0118,30.0204,4500.0
2011-06-10 12:50:00,35.05,35.08,35.05,35.05,4400.0,30.0118,30.0375,30.0118,30.0118,4400.0
2011-06-10 12:55:00,35.05,35.07,35.04,35.07,3400.0,30.0118,30.0289,30.0032,30.0289,3400.0
2011-06-10 13:00:00,35.07,35.07,35.01,35.01,4900.0,30.0289,30.0289,29.9775,29.9775,4900.0
2011-06-10 13:05:00,35.02,35.06,35.02,35.04,3200.0,29.9861,30.0204,29.9861,30.0032,3200.0
2011-06-10 13:10:00,35.04,35.04,34.99,34.99,2300.0,30.0032,30.0032,29.9604,29.9604,2300.0
2011-06-10 13:15:00,34.99,35.03,34.99,35.02,2100.0,29.9604,29.9947,29.9604,29.9861,2100.0
2011-06-10 13:20:00,35.02,35.04,35.01,35.01,3100.0,29.9861,30.0032,29.9775,29.9775,3100.0
2011-06-10 13:25:00,35.02,35.06,35.02,35.05,3300.0,29.9861,30.0204,29.9861,30.0118,3300.0
2011-06-10 13:30:00,35.05,35.05,35.01,35.01,3800.0,30.0118,30.0118,29.9775,29.9775,3800.0
2011-06-10 13:35:00,35.01,35.01,34.98,34.98,5100.0,29.9775,29.9775,29.9519,29.9519,5100.0
2011-06-10 13:40:00,34.97,34.98,34.95,34.96,4700.0,29.9433,29.9519,29.9262,29.9347,4700.0
2011-06-10 13:45:00,34.95,34.96,34.91,34.95,5200.0,29.9262,29.9347,29.8919,29.9262,5200.0
2011-06-10 13:50:00,34.94,34.97,34.92,34.96,3300.0,29.9176,29.9433,29.9005,29.9347,3300.0
2011-06-10 13:55:00,34.97,34.97,34.92,34.93,6000.0,29.9433,29.9433,29.9005,29.909,6000.0
2011-06-10 14:00:00,34.94,35.02,34.94,35.02,8300.0,29.9176,29.9861,29.9176,29.9861,8300.0
2011-06-10 14:05:00,35.02,35.07,34.98,35.0,45700.0,29.9861,30.0289,29.9519,29.969,45700.0
2011-06-10 14:10:00,35.01,35.01,34.96,34.99,18100.0,29.9775,29.9775,29.9347,29.9604,18100.0
2011-06-10 14:15:00,34.99,35.04,34.98,35.03,9700.0,29.9604,30.0032,29.9519,29.9947,9700.0
2011-06-10 14:20:00,35.02,35.03,34.94,34.98,11000.0,29.9861,29.9947,29.9176,29.9519,11000.0
2011-06-10 14:25:00,34.99,35.04,34.99,35.01,10300.0,29.9604,30.0032,29.9604,29.9775,10300.0
2011-06-10 14:30:00,35.02,35.06,35.02,35.02,34500.0,29.9861,30.0204,29.9861,29.9861,34500.0
2011-06-10 14:35:00,35.03,35.05,34.99,34.99,8100.0,29.9947,30.0118,29.9604,29.9604,8100.0
2011-06-10 14:40:00,34.98,35.03,34.98,34.98,7400.0,29.9519,29.9947,29.9519,29.9519,7400.0
2011-06-10 14:45:00,34.98,35.01,34.98,34.99,4800.0,29.9519,29.9775,29.9519,29.9604,4800.0
2011-06-10 14:50:00,34.99,35.02,34.98,35.02,7800.0,29.9604,29.9861,29.9519,29.9861,7800.0
2011-06-10 14:55:00,35.03,35.09,35.02,35.09,8300.0,29.9947,30.046,29.9861,30.046,8300.0
2011-06-10 15:00:00,35.09,35.11,35.02,35.04,14100.0,30.046,30.0632,29.9861,30.0032,14100.0
2011-06-10 15:05:00,35.04,35.05,35.02,35.04,11700.0,30.0032,30.0118,29.9861,30.0032,11700.0
2011-06-10 15:10:00,35.04,35.1,35.03,35.09,7900.0,30.0032,30.0546,29.9947,30.046,7900.0
2011-06-10 15:15:00,35.09,35.11,35.08,35.09,14600.0,30.046,30.0632,30.0375,30.046,14600.0
2011-06-10 15:20:00,35.08,35.09,35.04,35.05,12400.0,30.0375,30.046,30.0032,30.0118,12400.0
2011-06-10 15:25:00,35.06,35.06,35.02,35.04,13400.0,30.0204,30.0204,29.9861,30.0032,13400.0
2011-06-10 15:30:00,35.04,35.05,35.01,35.04,17400.0,30.0032,30.0118,29.9775,30.0032,17400.0
2011-06-10 15:35:00,35.05,35.05,35.0,35.01,13200.0,30.0118,30.0118,29.969,29.9775,13200.0
2011-06-10 15:40:00,35.02,35.03,34.94,34.95,17900.0,29.9861,29.9947,29.9176,29.9262,17900.0
2011-06-10 15:45:00,34.94,34.95,34.89,34.92,35300.0,29.9176,29.9262,29.8748,29.9005,35300.0
2011-06-10 15:50:00,34.92,34.93,34.87,34.9,32400.0,29.9005,29.909,29.8577,29.8834,32400.0
2011-06-10 15:55:00,34.89,34.9,34.85,34.88,88700.0,29.8748,29.8834,29.8405,29.8662,88700.0
2011-06-13 09:30:00,35.02,35.03,34.92,34.97,6100.0,29.9861,29.9947,29.9005,29.9433,6100.0
2011-06-13 09:35:00,34.96,34.98,34.94,34.94,3200.0,29.9347,29.9519,29.9176,29.9176,3200.0
2011-06-13 09:40:00,34.92,34.98,34.92,34.96,1300.0,29.9005,29.9519,29.9005,29.9347,1300.0
2011-06-13 09:45:00,34.98,35.0,34.96,34.96,4700.0,29.9519,29.969,29.9347,29.9347,4700.0
2011-06-13 09:50:00,34.96,34.96,34.89,34.9,2000.0,29.9347,29.9347,29.8748,29.8834,2000.0
2011-06-13 09:55:00,34.9,34.93,34.9,34.91,4800.0,29.8834,29.909,29.8834,29.8919,4800.0
2011-06-13 10:00:00,34.92,34.96,34.84,34.89,12100.0,29.9005,29.9347,29.832,29.8748,12100.0
2011-06-13 10:05:00,34.88,34.88,34.83,34.85,9500.0,29.8662,29.8662,29.8234,29.8405,9500.0
2011-06-13 10:10:00,34.87,34.88,34.85,34.86,5600.0,29.8577,29.8662,29.8405,29.8491,5600.0
2011-06-13 10:15:00,34.86,34.88,34.85,34.88,2900.0,29.8491,29.8662,29.8405,29.8662,2900.0
2011-06-13 10:20:00,34.88,34.95,34.88,34.94,2800.0,29.8662,29.9262,29.8662,29.9176,2800.0
2011-06-13 10:25:00,34.93,34.95,34.93,34.93,1900.0,29.909,29.9262,29.909,29.909,1900.0
2011-06-13 10:30:00,34.93,34.94,34.93,34.94,2400.0,29.909,29.9176,29.909,29.9176,2400.0
2011-06-13 10:35:00,34.94,34.95,34.92,34.95,5000.0,29.9176,29.9262,29.9005,29.9262,5000.0
2011-06-13 10:40:00,34.94,34.94,34.9,34.92,1000.0,29.9176,29.9176,29.8834,29.9005,1000.0
2011-06-13 10:45:00,34.92,34.94,34.92,34.94,2200.0,29.9005,29.9176,29.9005,29.9176,2200.0
2011-06-13 10:50:00,34.92,34.94,34.92,34.94,1500.0,29.9005,29.9176,29.9005,29.9176,1500.0
2011-06-13 10:55:00,34.93,34.93,34.89,34.91,3900.0,29.909,29.909,29.8748,29.8919,3900.0
2011-06-13 11:00:00,34.92,34.93,34.87,34.89,2800.0,29.9005,29.909,29.8577,29.8748,2800.0
2011-06-13 11:05:00,34.89,34.91,34.88,34.89,7400.0,29.8748,29.8919,29.8662,29.8748,7400.0
2011-06-13 11:10:00,34.88,34.92,34.88,34.91,3500.0,29.8662,29.9005,29.8662,29.8919,3500.0
2011-06-13 11:15:00,34.92,34.92,34.87,34.9,10300.0,29.9005,29.9005,29.8577,29.8834,10300.0
2011-06-13 11:20:00,34.91,34.91,34.88,34.9,6800.0,29.8919,29.8919,29.8662,29.8834,6800.0
2011-06-13 11:25:00,34.9,34.9,34.88,34.88,6400.0,29.8834,29.8834,29.8662,29.8662,6400.0
2011-06-13 11:30:00,34.88,34.9,34.88,34.9,1800.0,29.8662,29.8834,29.8662,29.8834,1800.0
2011-06-13 11:35:00,34.89,34.9,34.89,34.9,4600.0,29.8748,29.8834,29.8748,29.8834,4600.0
2011-06-13 11:40:00,34.89,34.91,34.85,34.87,10500.0,29.8748,29.8919,29.8405,29.8577,10500.0
2011-06-13 11:45:00,34.85,34.86,34.82,34.85,7300.0,29.8405,29.8491,29.8148,29.8405,7300.0
2011-06-13 11:50:00,34.85,34.85,34.82,34.83,2900.0,29.8405,29.8405,29.8148,29.8234,2900.0
2011-06-13 11:55:00,34.85,34.85,34.81,34.84,3000.0,29.8405,29.8405,29.8063,29.832,3000.0
2011-06-13 12:00:00,34.84,34.87,34.83,34.87,5100.0,29.832,29.8577,29.8234,29.8577,5100.0
2011-06-13 12:05:00,34.86,34.87,34.85,34.85,900.0,29.8491,29.8577,29.8405,29.8405,900.0
2011-06-13 12:10:00,34.84,34.85,34.82,34.85,2500.0,29.832,29.8405,29.8148,29.8405,2500.0
2011-06-13 12:15:00,34.86,34.87,34.79,34.81,5300.0,29.8491,29.8577,29.7892,29.8063,5300.0
2011-06-13 12:20:00,34.82,34.83,34.77,34.79,4700.0,29.8148,29.8234,29.772,29.7892,4700.0
2011-06-13 12:25:00,34.79,34.81,34.77,34.79,3400.0,29.7892,29.8063,29.772,29.7892,3400.0
2011-06-13 12:30:00,34.8,34.84,34.8,34.84,7000.0,29.7977,29.832,29.7977,29.832,7000.0
2011-06-13 12:35:00,34.83,34.85,34.82,34.85,4300.0,29.8234,29.8405,29.8148,29.8405,4300.0
2011-06-13 12:40:00,34.85,34.85,34.83,34.83,2200.0,29.8405,29.8405,29.8234,29.8234,2200.0
2011-06-13 12:45:00,34.84,34.84,34.81,34.82,7100.0,29.832,29.832,29.8063,29.8148,7100.0
2011-06-13 12:50:00,34.82,34.82,34.81,34.81,1200.0,29.8148,29.8148,29.8063,29.8063,1200.0
2011-06-13 12:55:00,34.81,34.82,34.78,34.78,5900.0,29.8063,29.8148,29.7806,29.7806,5900.0
2011-06-13 13:00:00,34.78,34.78,34.7,34.7,8400.0,29.7806,29.7806,29.7121,29.7121,8400.0
2011-06-13 13:05:00,34.7,34.71,34.69,34.7,5200.0,29.7121,29.7207,29.7035,29.7121,5200.0
2011-06-13 13:10:00,34.71,34.75,34.7,34.72,5600.0,29.7207,29.7549,29.7121,29.7292,5600.0
2011-06-13 13:15:00,34.73,34.79,34.73,34.77,4000.0,29.7378,29.7892,29.7378,29.772,4000.0
2011-06-13 13:20:00,34.79,34.8,34.78,34.8,4100.0,29.7892,29.7977,29.7806,29.7977,4100.0
2011-06-13 13:25:00,34.81,34.82,34.8,34.8,6300.0,29.8063,29.8148,29.7977,29.7977,6300.0
2011-06-13 13:30:00,34.8,34.81,34.8,34.8,4100.0,29.7977,29.8063,29.7977,29.7977,4100.0
2011-06-13 13:35:00,34.8,34.83,34.8,34.83,5800.0,29.7977,29.8234,29.7977,29.8234,5800.0
2011-06-13 13:40:00,34.83,34.84,34.83,34.84,6400.0,29.8234,29.832,29.8234,29.832,6400.0
2011-06-13 13:45:00,34.84,34.84,34.8,34.8,11600.0,29.832,29.832,29.7977,29.7977,11600.0
2011-06-13 13:50:00,34.79,34.86,34.79,34.86,13400.0,29.7892,29.8491,29.7892,29.8491,13400.0
2011-06-13 13:55:00,34.85,34.86,34.84,34.86,10500.0,29.8405,29.8491,29.832,29.8491,10500.0
2011-06-13 14:00:00,34.86,34.86,34.83,34.86,17000.0,29.8491,29.8491,29.8234,29.8491,17000.0
2011-06-13 14:05:00,34.86,34.89,34.85,34.86,17700.0,29.8491,29.8748,29.8405,29.8491,17700.0
2011-06-13 14:10:00,34.86,34.86,34.83,34.85,8500.0,29.8491,29.8491,29.8234,29.8405,8500.0
2011-06-13 14:15:00,34.87,34.88,34.84,34.86,5800.0,29.8577,29.8662,29.832,29.8491,5800.0
2011-06-13 14:20:00,34.86,34.89,34.84,34.89,5600.0,29.8491,29.8748,29.832,29.8748,5600.0
2011-06-13 14:25:00,34.88,34.9,34.87,34.9,4900.0,29.8662,29.8834,29.8577,29.8834,4900.0
2011-06-13 14:30:00,34.88,34.88,34.82,34.83,8900.0,29.8662,29.8662,29.8148,29.8234,8900.0
2011-06-13 14:35:00,34.84,34.86,34.84,34.85,6900.0,29.832,29.8491,29.832,29.8405,6900.0
2011-06-13 14:40:00,34.85,34.9,34.84,34.9,7100.0,29.8405,29.8834,29.832,29.8834,7100.0
2011-06-13 14:45:00,34.9,34.92,34.86,34.92,15700.0,29.8834,29.9005,29.8491,29.9005,15700.0
2011-06-13 14:50:00,34.91,34.91,34.86,34.87,8600.0,29.8919,29.8919,29.8491,29.8577,8600.0
2011-06-13 14:55:00,34.87,34.87,34.8,34.81,7800.0,29.8577,29.8577,29.7977,29.8063,7800.0
2011-06-13 15:00:00,34.82,34.85,34.79,34.85,7400.0,29.8148,29.8405,29.7892,29.8405,7400.0
2011-06-13 15:05:00,34.85,34.9,34.84,34.85,11000.0,29.8405,29.8834,29.832,29.8405,11000.0
2011-06-13 15:10:00,34.84,34.88,34.83,34.86,10300.0,29.832,29.8662,29.8234,29.8491,10300.0
2011-06-13 15:15:00,34.85,34.85,34.8,34.84,17500.0,29.8405,29.8405,29.7977,29.832,17500.0
2011-06-13 15:20:00,34.84,34.85,34.83,34.84,13600.0,29.832,29.8405,29.8234,29.832,13600.0
2011-06-13 15:25:00,34.83,34.9,34.83,34.88,27500.0,29.8234,29.8834,29.8234,29.8662,27500.0
2011-06-13 15:30:00,34.88,34.9,34.87,34.89,30100.0,29.8662,29.8834,29.8577,29.8748,30100.0
2011-06-13 15:35:00,34.88,34.9,34.87,34.87,20700.0,29.8662,29.8834,29.8577,29.8577,20700.0
2011-06-13 15:40:00,34.87,34.88,34.87,34.88,22300.0,29.8577,29.8662,29.8577,29.8662,22300.0
2011-06-13 15:45:00,34.89,34.89,34.83,34.84,33300.0,29.8748,29.8748,29.8234,29.832,33300.0
2011-06-13 15:50:00,34.84,34.86,34.83,34.86,27600.0,29.832,29.8491,29.8234,29.8491,27600.0
2011-06-13 15:55:00,34.86,34.86,34.82,34.84,35000.0,29.8491,29.8491,29.8148,29.832,35000.0
2011-06-14 09:30:00,35.15,35.15,35.02,35.02,15700.0,30.0974,30.0974,29.9861,29.9861,15700.0
2011-06-14 09:35:00,35.01,35.04,34.9,35.0,13400.0,29.9775,30.0032,29.8834,29.969,13400.0
2011-06-14 09:40:00,34.98,35.0,34.93,34.99,5300.0,29.9519,29.969,29.909,29.9604,5300.0
2011-06-14 09:45:00,35.01,35.04,34.98,35.03,9100.0,29.9775,30.0032,29.9519,29.9947,9100.0
2011-06-14 09:50:00,35.04,35.04,34.98,35.01,15300.0,30.0032,30.0032,29.9519,29.9775,15300.0
2011-06-14 09:55:00,35.01,35.06,34.99,35.03,14900.0,29.9775,30.0204,29.9604,29.9947,14900.0
2011-06-14 10:00:00,35.0,35.12,34.99,35.12,11100.0,29.969,30.0717,29.9604,30.0717,11100.0
2011-06-14 10:05:00,35.1,35.13,35.08,35.1,9400.0,30.0546,30.0803,30.0375,30.0546,9400.0
2011-06-14 10:10:00,35.1,35.11,35.07,35.08,3400.0,30.0546,30.0632,30.0289,30.0375,3400.0
2011-06-14 10:15:00,35.08,35.09,35.05,35.09,8300.0,30.0375,30.046,30.0118,30.046,8300.0
2011-06-14 10:20:00,35.08,35.1,35.06,35.09,5300.0,30.0375,30.0546,30.0204,30.046,5300.0
2011-06-14 10:25:00,35.09,35.14,35.08,35.09,14200.0,30.046,30.0889,30.0375,30.046,14200.0
2011-06-14 10:30:00,35.11,35.12,35.09,35.1,10600.0,30.0632,30.0717,30.046,30.0546,10600.0
2011-06-14 10:35:00,35.11,35.14,35.11,35.14,4100.0,30.0632,30.0889,30.0632,30.0889,4100.0
2011-06-14 10:40:00,35.14,35.14,35.08,35.11,34400.0,30.0889,30.0889,30.0375,30.0632,34400.0
2011-06-14 10:45:00,35.1,35.11,35.08,35.1,11500.0,30.0546,30.0632,30.0375,30.0546,11500.0
2011-06-14 10:50:00,35.1,35.12,35.07,35.1,12000.0,30.0546,30.0717,30.0289,30.0546,12000.0
2011-06-14 10:55:00,35.1,35.11,35.08,35.08,4100.0,30.0546,30.0632,30.0375,30.0375,4100.0
2011-06-14 11:00:00,35.09,35.13,35.08,35.11,49300.0,30.046,30.0803,30.0375,30.0632,49300.0
2011-06-14 11:05:00,35.11,35.14,35.1,35.12,15000.0,30.0632,30.0889,30.0546,30.0717,15000.0
2011-06-14 11:10:00,35.12,35.15,35.11,35.13,7400.0,30.0717,30.0974,30.0632,30.0803,7400.0
2011-06-14 11:15:00,35.13,35.15,35.11,35.12,9200.0,30.0803,30.0974,30.0632,30.0717,9200.0
2011-06-14 11:20:00,35.11,35.14,35.08,35.1,41400.0,30.0632,30.0889,30.0375,30.0546,41400.0
2011-06-14 11:25:00,35.09,35.1,35.09,35.09,1900.0,30.046,30.0546,30.046,30.046,1900.0
2011-06-14 11:30:00,35.1,35.13,35.09,35.1,47600.0,30.0546,30.0803,30.046,30.0546,47600.0
2011-06-14 11:35:00,35.1,35.11,35.08,35.11,15800.0,30.0546,30.0632,30.0375,30.0632,15800.0
2011-06-14 11:40:00,35.1,35.13,35.1,35.12,16600.0,30.0546,30.0803,30.0546,30.0717,16600.0
2011-06-14 11:45:00,35.11,35.14,35.08,35.13,51200.0,30.0632,30.0889,30.0375,30.0803,51200.0
2011-06-14 11:50:00,35.13,35.16,35.12,35.16,18900.0,30.0803,30.106,30.0717,30.106,18900.0
2011-06-14 11:55:00,35.15,35.16,35.14,35.14,10100.0,30.0974,30.106,30.0889,30.0889,10100.0
2011-06-14 12:00:00,35.14,35.18,35.14,35.18,3800.0,30.0889,30.1231,30.0889,30.1231,3800.0
2011-06-14 12:05:00,35.19,35.2,35.16,35.18,18600.0,30.1317,30.1402,30.106,30.1231,18600.0
2011-06-14 12:10:00,35.19,35.19,35.15,35.16,16800.0,30.1317,30.1317,30.0974,30.106,16800.0
2011-06-14 12:15:00,35.16,35.17,35.16,35.16,5200.0,30.106,30.1145,30.106,30.106,5200.0
2011-06-14 12:20:00,35.16,35.18,35.16,35.16,6100.0,30.106,30.1231,30.106,30.106,6100.0
2011-06-14 12:25:00,35.17,35.19,35.17,35.19,8900.0,30.1145,30.1317,30.1145,30.1317,8900.0
2011-06-14 12:30:00,35.19,35.21,35.18,35.19,12500.0,30.1317,30.1488,30.1231,30.1317,12500.0
2011-06-14 12:35:00,35.19,35.2,35.18,35.19,11200.0,30.1317,30.1402,30.1231,30.1317,11200.0
2011-06-14 12:40:00,35.19,35.21,35.19,35.21,6200.0,30.1317,30.1488,30.1317,30.1488,6200.0
2011-06-14 12:45:00,35.21,35.23,35.21,35.21,11200.0,30.1488,30.1659,30.1488,30.1488,11200.0
2011-06-14 12:50:00,35.22,35.22,35.2,35.21,17800.0,30.1574,30.1574,30.1402,30.1488,17800.0
2011-06-14 12:55:00,35.22,35.23,35.21,35.22,17800.0,30.1574,30.1659,30.1488,30.1574,17800.0
2011-06-14 13:00:00,35.21,35.22,35.2,35.2,18600.0,30.1488,30.1574,30.1402,30.1402,18600.0
2011-06-14 13:05:00,35.2,35.23,35.19,35.23,31500.0,30.1402,30.1659,30.1317,30.1659,31500.0
2011-06-14 13:10:00,35.24,35.24,35.2,35.21,15400.0,30.1745,30.1745,30.1402,30.1488,15400.0
2011-06-14 13:15:00,35.21,35.21,35.19,35.2,30000.0,30.1488,30.1488,30.1317,30.1402,30000.0
2011-06-14 13:20:00,35.2,35.22,35.2,35.21,112200.0,30.1402,30.1574,30.1402,30.1488,112200.0
2011-06-14 13:25:00,35.21,35.22,35.2,35.21,6500.0,30.1488,30.1574,30.1402,30.1488,6500.0
2011-06-14 13:30:00,35.22,35.22,35.21,35.22,14900.0,30.1574,30.1574,30.1488,30.1574,14900.0
2011-06-14 13:35:00,35.22,35.22,35.19,35.2,15800.0,30.1574,30.1574,30.1317,30.1402,15800.0
2011-06-14 13:40:00,35.2,35.22,35.19,35.2,70600.0,30.1402,30.1574,30.1317,30.1402,70600.0
2011-06-14 13:45:00,35.19,35.2,35.16,35.17,55100.0,30.1317,30.1402,30.106,30.1145,55100.0
2011-06-14 13:50:00,35.16,35.19,35.16,35.18,8200.0,30.106,30.1317,30.106,30.1231,8200.0
2011-06-14 13:55:00,35.18,35.18,35.17,35.17,1600.0,30.1231,30.1231,30.1145,30.1145,1600.0
2011-06-14 14:00:00,35.17,35.2,35.17,35.19,11700.0,30.1145,30.1402,30.1145,30.1317,11700.0
2011-06-14 14:05:00,35.19,35.19,35.19,35.19,2700.0,30.1317,30.1317,30.1317,30.1317,2700.0
2011-06-14 14:10:00,35.19,35.19,35.17,35.18,8700.0,30.1317,30.1317,30.1145,30.1231,8700.0
2011-06-14 14:15:00,35.19,35.2,35.18,35.19,7700.0,30.1317,30.1402,30.1231,30.1317,7700.0
2011-06-14 14:20:00,35.19,35.21,35.19,35.2,4800.0,30.1317,30.1488,30.1317,30.1402,4800.0
2011-06-14 14:25:00,35.2,35.2,35.18,35.18,12000.0,30.1402,30.1402,30.1231,30.1231,12000.0
2011-06-14 14:30:00,35.19,35.19,35.16,35.17,7400.0,30.1317,30.1317,30.106,30.1145,7400.0
2011-06-14 14:35:00,35.17,35.17,35.15,35.16,8400.0,30.1145,30.1145,30.0974,30.106,8400.0
2011-06-14 14:40:00,35.15,35.16,35.15,35.16,4700.0,30.0974,30.106,30.0974,30.106,4700.0
2011-06-14 14:45:00,35.16,35.18,35.16,35.18,9500.0,30.106,30.1231,30.106,30.1231,9500.0
2011-06-14 14:50:00,35.18,35.18,35.17,35.18,5100.0,30.1231,30.1231,30.1145,30.1231,5100.0
2011-06-14 14:55:00,35.17,35.17,35.16,35.16,9100.0,30.1145,30.1145,30.106,30.106,9100.0
2011-06-14 15:00:00,35.17,35.2,35.16,35.19,125900.0,30.1145,30.1402,30.106,30.1317,125900.0
2011-06-14 15:05:00,35.19,35.2,35.15,35.15,19800.0,30.1317,30.1402,30.0974,30.0974,19800.0
2011-06-14 15:10:00,35.15,35.16,35.15,35.16,6400.0,30.0974,30.106,30.0974,30.106,6400.0
2011-06-14 15:15:00,35.16,35.18,35.14,35.14,21300.0,30.106,30.1231,30.0889,30.0889,21300.0
2011-06-14 15:20:00,35.14,35.16,35.14,35.14,15500.0,30.0889,30.106,30.0889,30.0889,15500.0
2011-06-14 15:25:00,35.14,35.16,35.13,35.16,17300.0,30.0889,30.106,30.0803,30.106,17300.0
2011-06-14 15:30:00,35.15,35.16,35.13,35.14,78400.0,30.0974,30.106,30.0803,30.0889,78400.0
2011-06-14 15:35:00,35.13,35.13,35.09,35.09,32700.0,30.0803,30.0803,30.046,30.046,32700.0
2011-06-14 15:40:00,35.1,35.11,35.09,35.11,17500.0,30.0546,30.0632,30.046,30.0632,17500.0
2011-06-14 15:45:00,35.1,35.1,35.05,35.07,47400.0,30.0546,30.0546,30.0118,30.0289,47400.0
2011-06-14 15:50:00,35.08,35.08,35.04,35.05,18800.0,30.0375,30.0375,30.0032,30.0118,18800.0
2011-06-14 15:55:00,35.05,35.1,35.05,35.07,103400.0,30.0118,30.0546,30.0118,30.0289,103400.0
2011-06-15 09:30:00,34.74,34.84,34.73,34.74,21500.0,29.7463,29.832,29.7378,29.7463,21500.0
2011-06-15 09:35:00,34.75,34.83,34.74,34.8,8600.0,29.7549,29.8234,29.7463,29.7977,8600.0
2011-06-15 09:40:00,34.8,34.84,34.76,34.8,5600.0,29.7977,29.832,29.7635,29.7977,5600.0
2011-06-15 09:45:00,34.8,34.84,34.79,34.79,4500.0,29.7977,29.832,29.7892,29.7892,4500.0
2011-06-15 09:50:00,34.81,34.88,34.8,34.87,4500.0,29.8063,29.8662,29.7977,29.8577,4500.0
2011-06-15 09:55:00,34.87,34.89,34.83,34.85,4600.0,29.8577,29.8748,29.8234,29.8405,4600.0
2011-06-15 10:00:00,34.83,34.85,34.79,34.8,6100.0,29.8234,29.8405,29.7892,29.7977,6100.0
2011-06-15 10:05:00,34.81,34.9,34.81,34.9,2900.0,29.8063,29.8834,29.8063,29.8834,2900.0
2011-06-15 10:10:00,34.9,34.9,34.86,34.87,4000.0,29.8834,29.8834,29.8491,29.8577,4000.0
2011-06-15 10:15:00,34.88,34.88,34.83,34.84,53700.0,29.8662,29.8662,29.8234,29.832,53700.0
2011-06-15 10:20:00,34.83,34.83,34.8,34.8,3400.0,29.8234,29.8234,29.7977,29.7977,3400.0
2011-06-15 10:25:00,34.8,34.81,34.76,34.79,4000.0,29.7977,29.8063,29.7635,29.7892,4000.0
2011-06-15 10:30:00,34.79,34.79,34.76,34.77,3500.0,29.7892,29.7892,29.7635,29.772,3500.0
2011-06-15 10:35:00,34.76,34.78,34.75,34.77,3600.0,29.7635,29.7806,29.7549,29.772,3600.0
2011-06-15 10:40:00,34.78,34.8,34.77,34.8,3400.0,29.7806,29.7977,29.772,29.7977,3400.0
2011-06-15 10:45:00,34.8,34.84,34.8,34.84,2500.0,29.7977,29.832,29.7977,29.832,2500.0
2011-06-15 10:50:00,34.84,34.84,34.78,34.78,7400.0,29.832,29.832,29.7806,29.7806,7400.0
2011-06-15 10:55:00,34.79,34.84,34.78,34.8,3800.0,29.7892,29.832,29.7806,29.7977,3800.0
2011-06-15 11:00:00,34.8,34.84,34.79,34.81,3800.0,29.7977,29.832,29.7892,29.8063,3800.0
2011-06-15 11:05:00,34.8,34.81,34.8,34.8,8200.0,29.7977,29.8063,29.7977,29.7977,8200.0
2011-06-15 11:10:00,34.8,34.8,34.77,34.78,6700.0,29.7977,29.7977,29.772,29.7806,6700.0
2011-06-15 11:15:00,34.77,34.79,34.77,34.79,4200.0,29.772,29.7892,29.772,29.7892,4200.0
2011-06-15 11:20:00,34.79,34.82,34.79,34.81,12100.0,29.7892,29.8148,29.7892,29.8063,12100.0
2011-06-15 11:25:00,34.81,34.83,34.79,34.8,11600.0,29.8063,29.8234,29.7892,29.7977,11600.0
2011-06-15 11:30:00,34.8,34.82,34.76,34.8,28900.0,29.7977,29.8148,29.7635,29.7977,28900.0
2011-06-15 11:35:00,34.79,34.8,34.74,34.76,18500.0,29.7892,29.7977,29.7463,29.7635,18500.0
2011-06-15 11:40:00,34.76,34.81,34.73,34.81,22400.0,29.7635,29.8063,29.7378,29.8063,22400.0
2011-06-15 11:45:00,34.82,34.82,34.73,34.74,37100.0,29.8148,29.8148,29.7378,29.7463,37100.0
2011-06-15 11:50:00,34.74,34.74,34.65,34.66,28000.0,29.7463,29.7463,29.6693,29.6778,28000.0
2011-06-15 11:55:00,34.67,34.67,34.61,34.67,28100.0,29.6864,29.6864,29.635,29.6864,28100.0
2011-06-15 12:00:00,34.67,34.69,34.64,34.65,10900.0,29.6864,29.7035,29.6607,29.6693,10900.0
2011-06-15 12:05:00,34.64,34.65,34.56,34.57,45600.0,29.6607,29.6693,29.5922,29.6008,45600.0
2011-06-15 12:10:00,34.58,34.61,34.56,34.6,7300.0,29.6093,29.635,29.5922,29.6265,7300.0
2011-06-15 12:15:00,34.6,34.6,34.51,34.51,12700.0,29.6265,29.6265,29.5494,29.5494,12700.0
2011-06-15 12:20:00,34.5,34.52,34.42,34.45,20400.0,29.5408,29.558,29.4723,29.498,20400.0
2011-06-15 12:25:00,34.44,34.44,34.36,34.39,22800.0,29.4895,29.4895,29.421,29.4467,22800.0
2011-06-15 12:30:00,34.4,34.41,34.38,34.4,20300.0,29.4552,29.4638,29.4381,29.4552,20300.0
2011-06-15 12:35:00,34.4,34.41,34.39,34.4,30400.0,29.4552,29.4638,29.4467,29.4552,30400.0
2011-06-15 12:40:00,34.4,34.41,34.36,34.38,16200.0,29.4552,29.4638,29.421,29.4381,16200.0
2011-06-15 12:45:00,34.37,34.39,34.37,34.38,3000.0,29.4295,29.4467,29.4295,29.4381,3000.0
2011-06-15 12:50:00,34.39,34.41,34.39,34.39,6100.0,29.4467,29.4638,29.4467,29.4467,6100.0
2011-06-15 12:55:00,34.37,34.37,34.28,34.29,16900.0,29.4295,29.4295,29.3525,29.361,16900.0
2011-06-15 13:00:00,34.3,34.37,34.3,34.36,6600.0,29.3696,29.4295,29.3696,29.421,6600.0
2011-06-15 13:05:00,34.35,34.39,34.34,34.38,12900.0,29.4124,29.4467,29.4038,29.4381,12900.0
2011-06-15 13:10:00,34.37,34.39,34.36,34.37,19300.0,29.4295,29.4467,29.421,29.4295,19300.0
2011-06-15 13:15:00,34.38,34.41,34.37,34.37,6000.0,29.4381,29.4638,29.4295,29.4295,6000.0
2011-06-15 13:20:00,34.36,34.38,34.32,34.38,4500.0,29.421,29.4381,29.3867,29.4381,4500.0
2011-06-15 13:25:00,34.37,34.43,34.37,34.42,3000.0,29.4295,29.4809,29.4295,29.4723,3000.0
2011-06-15 13:30:00,34.42,34.42,34.39,34.39,3900.0,29.4723,29.4723,29.4467,29.4467,3900.0
2011-06-15 13:35:00,34.39,34.39,34.34,34.37,4900.0,29.4467,29.4467,29.4038,29.4295,4900.0
2011-06-15 13:40:00,34.38,34.44,34.38,34.43,5800.0,29.4381,29.4895,29.4381,29.4809,5800.0
2011-06-15 13:45:00,34.43,34.43,34.38,34.4,4300.0,29.4809,29.4809,29.4381,29.4552,4300.0
2011-06-15 13:50:00,34.39,34.39,34.35,34.35,5900.0,29.4467,29.4467,29.4124,29.4124,5900.0
2011-06-15 13:55:00,34.35,34.4,34.34,34.4,7100.0,29.4124,29.4552,29.4038,29.4552,7100.0
2011-06-15 14:00:00,34.41,34.45,34.4,34.45,5400.0,29.4638,29.498,29.4552,29.498,5400.0
2011-06-15 14:05:00,34.45,34.5,34.45,34.47,10100.0,29.498,29.5408,29.498,29.5152,10100.0
2011-06-15 14:10:00,34.46,34.46,34.43,34.45,5400.0,29.5066,29.5066,29.4809,29.498,5400.0
2011-06-15 14:15:00,34.44,34.45,34.41,34.41,7000.0,29.4895,29.498,29.4638,29.4638,7000.0
2011-06-15 14:20:00,34.41,34.44,34.36,34.39,14100.0,29.4638,29.4895,29.421,29.4467,14100.0
2011-06-15 14:25:00,34.39,34.43,34.38,34.38,10400.0,29.4467,29.4809,29.4381,29.4381,10400.0
2011-06-15 14:30:00,34.38,34.46,34.37,34.46,8200.0,29.4381,29.5066,29.4295,29.5066,8200.0
2011-06-15 14:35:00,34.47,34.51,34.47,34.49,7200.0,29.5152,29.5494,29.5152,29.5323,7200.0
2011-06-15 14:40:00,34.49,34.49,34.48,34.48,11300.0,29.5323,29.5323,29.5237,29.5237,11300.0
2011-06-15 14:45:00,34.48,34.55,34.43,34.49,43400.0,29.5237,29.5837,29.4809,29.5323,43400.0
2011-06-15 14:50:00,34.49,34.49,34.42,34.45,17500.0,29.5323,29.5323,29.4723,29.498,17500.0
2011-06-15 14:55:00,34.46,34.47,34.44,34.44,8700.0,29.5066,29.5152,29.4895,29.4895,8700.0
2011-06-15 15:00:00,34.44,34.49,34.41,34.45,13300.0,29.4895,29.5323,29.4638,29.498,13300.0
2011-06-15 15:05:00,34.44,34.46,34.4,34.42,11700.0,29.4895,29.5066,29.4552,29.4723,11700.0
2011-06-15 15:10:00,34.43,34.45,34.41,34.45,9500.0,29.4809,29.498,29.4638,29.498,9500.0
2011-06-15 15:15:00,34.44,34.45,34.42,34.44,12000.0,29.4895,29.498,29.4723,29.4895,12000.0
2011-06-15 15:20:00,34.45,34.51,34.43,34.49,14600.0,29.498,29.5494,29.4809,29.5323,14600.0
2011-06-15 15:25:00,34.49,34.55,34.48,34.53,16700.0,29.5323,29.5837,29.5237,29.5665,16700.0
2011-06-15 15:30:00,34.53,34.54,34.5,34.51,10400.0,29.5665,29.5751,29.5408,29.5494,10400.0
2011-06-15 15:35:00,34.5,34.54,34.48,34.51,13300.0,29.5408,29.5751,29.5237,29.5494,13300.0
2011-06-15 15:40:00,34.51,34.53,34.49,34.51,26300.0,29.5494,29.5665,29.5323,29.5494,26300.0
2011-06-15 15:45:00,34.5,34.56,34.5,34.51,25200.0,29.5408,29.5922,29.5408,29.5494,25200.0
2011-06-15 15:50:00,34.5,34.53,34.47,34.53,32800.0,29.5408,29.5665,29.5152,29.5665,32800.0
2011-06-15 15:55:00,34.53,34.53,34.46,34.48,46500.0,29.5665,29.5665,29.5066,29.5237,46500.0
2011-06-16 09:30:00,34.5,34.54,34.37,34.42,15500.0,29.5408,29.5751,29.4295,29.4723,15500.0
2011-06-16 09:35:00,34.41,34.45,34.38,34.42,7500.0,29.4638,29.498,29.4381,29.4723,7500.0
2011-06-16 09:40:00,34.42,34.45,34.36,34.37,3500.0,29.4723,29.498,29.421,29.4295,3500.0
2011-06-16 09:45:00,34.37,34.39,34.29,34.29,8800.0,29.4295,29.4467,29.361,29.361,8800.0
2011-06-16 09:50:00,34.3,34.34,34.3,34.34,5600.0,29.3696,29.4038,29.3696,29.4038,5600.0
2011-06-16 09:55:00,34.33,34.33,34.28,34.31,7800.0,29.3953,29.3953,29.3525,29.3782,7800.0
2011-06-16 10:00:00,34.3,34.32,34.2,34.32,19600.0,29.3696,29.3867,29.284,29.3867,19600.0
2011-06-16 10:05:00,34.34,34.4,34.33,34.35,6400.0,29.4038,29.4552,29.3953,29.4124,6400.0
2011-06-16 10:10:00,34.37,34.44,34.37,34.43,7500.0,29.4295,29.4895,29.4295,29.4809,7500.0
2011-06-16 10:15:00,34.43,34.45,34.42,34.42,5400.0,29.4809,29.498,29.4723,29.4723,5400.0
2011-06-16 10:20:00,34.43,34.43,34.42,34.43,2700.0,29.4809,29.4809,29.4723,29.4809,2700.0
2011-06-16 10:25:00,34.44,34.44,34.4,34.4,6000.0,29.4895,29.4895,29.4552,29.4552,6000.0
2011-06-16 10:30:00,34.4,34.41,34.39,34.4,3200.0,29.4552,29.4638,29.4467,29.4552,3200.0
2011-06-16 10:35:00,34.4,34.5,34.4,34.5,5800.0,29.4552,29.5408,29.4552,29.5408,5800.0
2011-06-16 10:40:00,34.49,34.49,34.47,34.48,5300.0,29.5323,29.5323,29.5152,29.5237,5300.0
2011-06-16 10:45:00,34.48,34.49,34.43,34.44,10200.0,29.5237,29.5323,29.4809,29.4895,10200.0
2011-06-16 10:50:00,34.45,34.47,34.41,34.41,35600.0,29.498,29.5152,29.4638,29.4638,35600.0
2011-06-16 10:55:00,34.41,34.41,34.39,34.39,3100.0,29.4638,29.4638,29.4467,29.4467,3100.0
2011-06-16 11:00:00,34.4,34.4,34.37,34.37,8200.0,29.4552,29.4552,29.4295,29.4295,8200.0
2011-06-16 11:05:00,34.37,34.37,34.34,34.35,5900.0,29.4295,29.4295,29.4038,29.4124,5900.0
2011-06-16 11:10:00,34.34,34.34,34.28,34.29,22700.0,29.4038,29.4038,29.3525,29.361,22700.0
2011-06-16 11:15:00,34.29,34.34,34.29,34.33,16100.0,29.361,29.4038,29.361,29.3953,16100.0
2011-06-16 11:20:00,34.34,34.35,34.31,34.34,13000.0,29.4038,29.4124,29.3782,29.4038,13000.0
2011-06-16 11:25:00,34.32,34.38,34.29,34.38,18100.0,29.3867,29.4381,29.361,29.4381,18100.0
2011-06-16 11:30:00,34.38,34.39,34.33,34.34,14600.0,29.4381,29.4467,29.3953,29.4038,14600.0
2011-06-16 11:35:00,34.35,34.36,34.33,34.33,7400.0,29.4124,29.421,29.3953,29.3953,7400.0
2011-06-16 11:40:00,34.32,34.34,34.31,34.32,6400.0,29.3867,29.4038,29.3782,29.3867,6400.0
2011-06-16 11:45:00,34.31,34.35,34.31,34.33,5600.0,29.3782,29.4124,29.3782,29.3953,5600.0
2011-06-16 11:50:00,34.34,34.37,34.34,34.37,4100.0,29.4038,29.4295,29.4038,29.4295,4100.0
2011-06-16 11:55:00,34.36,34.37,34.32,34.33,6800.0,29.421,29.4295,29.3867,29.3953,6800.0
2011-06-16 12:00:00,34.33,34.41,34.33,34.41,4100.0,29.3953,29.4638,29.3953,29.4638,4100.0
2011-06-16 12:05:00,34.41,34.42,34.41,34.42,4800.0,29.4638,29.4723,29.4638,29.4723,4800.0
2011-06-16 12:10:00,34.42,34.42,34.4,34.41,7500.0,29.4723,29.4723,29.4552,29.4638,7500.0
2011-06-16 12:15:00,34.4,34.4,34.35,34.36,5000.0,29.4552,29.4552,29.4124,29.421,5000.0
2011-06-16 12:20:00,34.36,34.39,34.36,34.37,5400.0,29.421,29.4467,29.421,29.4295,5400.0
2011-06-16 12:25:00,34.38,34.4,34.37,34.39,3400.0,29.4381,29.4552,29.4295,29.4467,3400.0
2011-06-16 12:30:00,34.38,34.4,34.38,34.39,2200.0,29.4381,29.4552,29.4381,29.4467,2200.0
2011-06-16 12:35:00,34.39,34.4,34.38,34.39,3400.0,29.4467,29.4552,29.4381,29.4467,3400.0
2011-06-16 12:40:00,34.38,34.39,34.35,34.36,10600.0,29.4381,29.4467,29.4124,29.421,10600.0
2011-06-16 12:45:00,34.36,34.38,34.36,34.38,3100.0,29.421,29.4381,29.421,29.4381,3100.0
2011-06-16 12:50:00,34.36,34.38,34.36,34.37,2400.0,29.421,29.4381,29.421,29.4295,2400.0
2011-06-16 12:55:00,34.37,34.38,34.34,34.34,5300.0,29.4295,29.4381,29.4038,29.4038,5300.0
2011-06-16 13:00:00,34.34,34.34,34.32,34.33,3800.0,29.4038,29.4038,29.3867,29.3953,3800.0
2011-06-16 13:05:00,34.33,34.33,34.32,34.33,1700.0,29.3953,29.3953,29.3867,29.3953,1700.0
2011-06-16 13:10:00,34.33,34.36,34.32,34.34,6000.0,29.3953,29.421,29.3867,29.4038,6000.0
2011-06-16 13:15:00,34.35,34.39,34.33,34.37,4800.0,29.4124,29.4467,29.3953,29.4295,4800.0
2011-06-16 13:20:00,34.38,34.38,34.33,34.35,4400.0,29.4381,29.4381,29.3953,29.4124,4400.0
2011-06-16 13:25:00,34.35,34.36,34.33,34.34,13600.0,29.4124,29.421,29.3953,29.4038,13600.0
2011-06-16 13:30:00,34.33,34.34,34.32,34.33,6400.0,29.3953,29.4038,29.3867,29.3953,6400.0
2011-06-16 13:35:00,34.33,34.34,34.31,34.31,3400.0,29.3953,29.4038,29.3782,29.3782,3400.0
2011-06-16 13:40:00,34.31,34.32,34.28,34.28,6900.0,29.3782,29.3867,29.3525,29.3525,6900.0
2011-06-16 13:45:00,34.27,34.28,34.26,34.28,3500.0,29.3439,29.3525,29.3353,29.3525,3500.0
2011-06-16 13:50:00,34.28,34.28,34.25,34.25,5400.0,29.3525,29.3525,29.3268,29.3268,5400.0
2011-06-16 13:55:00,34.25,34.27,34.24,34.24,8500.0,29.3268,29.3439,29.3182,29.3182,8500.0
2011-06-16 14:00:00,34.23,34.25,34.22,34.24,4700.0,29.3097,29.3268,29.3011,29.3182,4700.0
2011-06-16 14:05:00,34.24,34.26,34.23,34.25,4100.0,29.3182,29.3353,29.3097,29.3268,4100.0
2011-06-16 14:10:00,34.24,34.27,34.23,34.24,4400.0,29.3182,29.3439,29.3097,29.3182,4400.0
2011-06-16 14:15:00,34.23,34.25,34.22,34.24,5100.0,29.3097,29.3268,29.3011,29.3182,5100.0
2011-06-16 14:20:00,34.23,34.24,34.23,34.23,5700.0,29.3097,29.3182,29.3097,29.3097,5700.0
2011-06-16 14:25:00,34.23,34.27,34.23,34.26,4600.0,29.3097,29.3439,29.3097,29.3353,4600.0
2011-06-16 14:30:00,34.26,34.26,34.23,34.23,3100.0,29.3353,29.3353,29.3097,29.3097,3100.0
2011-06-16 14:35:00,34.23,34.23,34.22,34.22,1500.0,29.3097,29.3097,29.3011,29.3011,1500.0
2011-06-16 14:40:00,34.22,34.25,34.22,34.22,8300.0,29.3011,29.3268,29.3011,29.3011,8300.0
2011-06-16 14:45:00,34.21,34.22,34.16,34.16,12900.0,29.2925,29.3011,29.2497,29.2497,12900.0
2011-06-16 14:50:00,34.16,34.2,34.15,34.18,17600.0,29.2497,29.284,29.2412,29.2668,17600.0
2011-06-16 14:55:00,34.17,34.2,34.16,34.17,10600.0,29.2583,29.284,29.2497,29.2583,10600.0
2011-06-16 15:00:00,34.17,34.2,34.16,34.18,11700.0,29.2583,29.284,29.2497,29.2668,11700.0
2011-06-16 15:05:00,34.2,34.23,34.18,34.23,8300.0,29.284,29.3097,29.2668,29.3097,8300.0
2011-06-16 15:10:00,34.23,34.26,34.22,34.23,11500.0,29.3097,29.3353,29.3011,29.3097,11500.0
2011-06-16 15:15:00,34.22,34.22,34.19,34.19,9600.0,29.3011,29.3011,29.2754,29.2754,9600.0
2011-06-16 15:20:00,34.2,34.21,34.18,34.18,20000.0,29.284,29.2925,29.2668,29.2668,20000.0
2011-06-16 15:25:00,34.18,34.2,34.18,34.19,12600.0,29.2668,29.284,29.2668,29.2754,12600.0
2011-06-16 15:30:00,34.19,34.21,34.17,34.2,38900.0,29.2754,29.2925,29.2583,29.284,38900.0
2011-06-16 15:35:00,34.19,34.21,34.19,34.2,32100.0,29.2754,29.2925,29.2754,29.284,32100.0
2011-06-16 15:40:00,34.2,34.23,34.19,34.23,14700.0,29.284,29.3097,29.2754,29.3097,14700.0
2011-06-16 15:45:00,34.23,34.28,34.23,34.28,34300.0,29.3097,29.3525,29.3097,29.3525,34300.0
2011-06-16 15:50:00,34.27,34.31,34.26,34.31,19200.0,29.3439,29.3782,29.3353,29.3782,19200.0
2011-06-16 15:55:00,34.3,34.31,34.28,34.3,58200.0,29.3696,29.3782,29.3525,29.3696,58200.0
2011-06-17 09:30:00,34.5,34.6,34.49,34.56,119500.0,29.5408,29.6265,29.5323,29.5922,119500.0
2011-06-17 09:35:00,34.54,34.62,34.49,34.5,10400.0,29.5751,29.6436,29.5323,29.5408,10400.0
2011-06-17 09:40:00,34.49,34.56,34.47,34.5,7000.0,29.5323,29.5922,29.5152,29.5408,7000.0
2011-06-17 09:45:00,34.51,34.52,34.49,34.51,17200.0,29.5494,29.558,29.5323,29.5494,17200.0
2011-06-17 09:50:00,34.51,34.51,34.44,34.46,40800.0,29.5494,29.5494,29.4895,29.5066,40800.0
2011-06-17 09:55:00,34.45,34.5,34.44,34.5,15600.0,29.498,29.5408,29.4895,29.5408,15600.0
2011-06-17 10:00:00,34.5,34.57,34.5,34.55,11400.0,29.5408,29.6008,29.5408,29.5837,11400.0
2011-06-17 10:05:00,34.55,34.55,34.5,34.54,5800.0,29.5837,29.5837,29.5408,29.5751,5800.0
2011-06-17 10:10:00,34.54,34.57,34.54,34.56,7500.0,29.5751,29.6008,29.5751,29.5922,7500.0
2011-06-17 10:15:00,34.55,34.55,34.49,34.55,12300.0,29.5837,29.5837,29.5323,29.5837,12300.0
2011-06-17 10:20:00,34.54,34.55,34.5,34.51,6100.0,29.5751,29.5837,29.5408,29.5494,6100.0
2011-06-17 10:25:00,34.51,34.52,34.47,34.51,67200.0,29.5494,29.558,29.5152,29.5494,67200.0
2011-06-17 10:30:00,34.52,34.56,34.51,34.55,2600.0,29.558,29.5922,29.5494,29.5837,2600.0
2011-06-17 10:35:00,34.55,34.58,34.54,34.58,7900.0,29.5837,29.6093,29.5751,29.6093,7900.0
2011-06-17 10:40:00,34.59,34.61,34.57,34.57,17700.0,29.6179,29.635,29.6008,29.6008,17700.0
2011-06-17 10:45:00,34.57,34.58,34.55,34.58,40700.0,29.6008,29.6093,29.5837,29.6093,40700.0
2011-06-17 10:50:00,34.58,34.58,34.53,34.55,13100.0,29.6093,29.6093,29.5665,29.5837,13100.0
2011-06-17 10:55:00,34.55,34.57,34.55,34.57,4300.0,29.5837,29.6008,29.5837,29.6008,4300.0
2011-06-17 11:00:00,34.56,34.56,34.51,34.51,5100.0,29.5922,29.5922,29.5494,29.5494,5100.0
2011-06-17 11:05:00,34.52,34.52,34.51,34.52,4400.0,29.558,29.558,29.5494,29.558,4400.0
2011-06-17 11:10:00,34.52,34.56,34.52,34.55,2200.0,29.558,29.5922,29.558,29.5837,2200.0
2011-06-17 11:15:00,34.57,34.58,34.56,34.57,3400.0,29.6008,29.6093,29.5922,29.6008,3400.0
2011-06-17 11:20:00,34.56,34.57,34.55,34.56,4700.0,29.5922,29.6008,29.5837,29.5922,4700.0
2011-06-17 11:25:00,34.56,34.58,34.55,34.58,4700.0,29.5922,29.6093,29.5837,29.6093,4700.0
2011-06-17 11:30:00,34.57,34.58,34.53,34.53,7700.0,29.6008,29.6093,29.5665,29.5665,7700.0
2011-06-17 11:35:00,34.53,34.54,34.51,34.52,6200.0,29.5665,29.5751,29.5494,29.558,6200.0
2011-06-17 11:40:00,34.52,34.53,34.49,34.5,16600.0,29.558,29.5665,29.5323,29.5408,16600.0
2011-06-17 11:45:00,34.5,34.5,34.45,34.47,16300.0,29.5408,29.5408,29.498,29.5152,16300.0
2011-06-17 11:50:00,34.48,34.48,34.44,34.45,8000.0,29.5237,29.5237,29.4895,29.498,8000.0
2011-06-17 11:55:00,34.44,34.45,34.43,34.45,6000.0,29.4895,29.498,29.4809,29.498,6000.0
2011-06-17 12:00:00,34.45,34.45,34.42,34.42,6200.0,29.498,29.498,29.4723,29.4723,6200.0
2011-06-17 12:05:00,34.42,34.45,34.42,34.45,1700.0,29.4723,29.498,29.4723,29.498,1700.0
2011-06-17 12:10:00,34.45,34.45,34.44,34.44,2600.0,29.498,29.498,29.4895,29.4895,2600.0
2011-06-17 12:15:00,34.44,34.44,34.42,34.42,82500.0,29.4895,29.4895,29.4723,29.4723,82500.0
2011-06-17 12:20:00,34.43,34.43,34.39,34.39,6300.0,29.4809,29.4809,29.4467,29.4467,6300.0
2011-06-17 12:25:00,34.4,34.43,34.4,34.42,5600.0,29.4552,29.4809,29.4552,29.4723,5600.0
2011-06-17 12:30:00,34.42,34.44,34.42,34.42,4800.0,29.4723,29.4895,29.4723,29.4723,4800.0
2011-06-17 12:35:00,34.42,34.43,34.39,34.41,19400.0,29.4723,29.4809,29.4467,29.4638,19400.0
2011-06-17 12:40:00,34.4,34.4,34.36,34.37,8100.0,29.4552,29.4552,29.421,29.4295,8100.0
2011-06-17 12:45:00,34.38,34.39,34.37,34.38,3400.0,29.4381,29.4467,29.4295,29.4381,3400.0
2011-06-17 12:50:00,34.37,34.38,34.32,34.32,3600.0,29.4295,29.4381,29.3867,29.3867,3600.0
2011-06-17 12:55:00,34.33,34.36,34.32,34.36,1300.0,29.3953,29.421,29.3867,29.421,1300.0
2011-06-17 13:00:00,34.37,34.39,34.36,34.38,1900.0,29.4295,29.4467,29.421,29.4381,1900.0
2011-06-17 13:05:00,34.38,34.38,34.36,34.36,3600.0,29.4381,29.4381,29.421,29.421,3600.0
2011-06-17 13:10:00,34.36,34.38,34.35,34.36,2900.0,29.421,29.4381,29.4124,29.421,2900.0
2011-06-17 13:15:00,34.36,34.36,34.34,34.35,800.0,29.421,29.421,29.4038,29.4124,800.0
2011-06-17 13:20:00,34.35,34.35,34.33,34.34,1300.0,29.4124,29.4124,29.3953,29.4038,1300.0
2011-06-17 13:25:00,34.35,34.36,34.33,34.35,2400.0,29.4124,29.421,29.3953,29.4124,2400.0
2011-06-17 13:30:00,34.36,34.4,34.36,34.4,5700.0,29.421,29.4552,29.421,29.4552,5700.0
2011-06-17 13:35:00,34.4,34.4,34.39,34.4,2200.0,29.4552,29.4552,29.4467,29.4552,2200.0
2011-06-17 13:40:00,34.4,34.4,34.38,34.39,10400.0,29.4552,29.4552,29.4381,29.4467,10400.0
2011-06-17 13:45:00,34.37,34.38,34.36,34.37,3700.0,29.4295,29.4381,29.421,29.4295,3700.0
2011-06-17 13:50:00,34.37,34.37,34.33,34.35,2600.0,29.4295,29.4295,29.3953,29.4124,2600.0
2011-06-17 13:55:00,34.35,34.36,34.34,34.36,3000.0,29.4124,29.421,29.4038,29.421,3000.0
2011-06-17 14:00:00,34.35,34.38,34.35,34.36,2900.0,29.4124,29.4381,29.4124,29.421,2900.0
2011-06-17 14:05:00,34.37,34.38,34.35,34.35,3400.0,29.4295,29.4381,29.4124,29.4124,3400.0
2011-06-17 14:10:00,34.36,34.37,34.34,34.35,7500.0,29.421,29.4295,29.4038,29.4124,7500.0
2011-06-17 14:15:00,34.35,34.41,34.35,34.39,11900.0,29.4124,29.4638,29.4124,29.4467,11900.0
2011-06-17 14:20:00,34.4,34.41,34.39,34.4,5100.0,29.4552,29.4638,29.4467,29.4552,5100.0
2011-06-17 14:25:00,34.4,34.41,34.39,34.4,15800.0,29.4552,29.4638,29.4467,29.4552,15800.0
2011-06-17 14:30:00,34.4,34.41,34.39,34.39,8500.0,29.4552,29.4638,29.4467,29.4467,8500.0
2011-06-17 14:35:00,34.4,34.4,34.37,34.38,7200.0,29.4552,29.4552,29.4295,29.4381,7200.0
2011-06-17 14:40:00,34.38,34.4,34.38,34.4,11600.0,29.4381,29.4552,29.4381,29.4552,11600.0
2011-06-17 14:45:00,34.39,34.41,34.39,34.4,16500.0,29.4467,29.4638,29.4467,29.4552,16500.0
2011-06-17 14:50:00,34.41,34.41,34.4,34.4,8300.0,29.4638,29.4638,29.4552,29.4552,8300.0
2011-06-17 14:55:00,34.4,34.4,34.38,34.38,6100.0,29.4552,29.4552,29.4381,29.4381,6100.0
2011-06-17 15:00:00,34.39,34.4,34.38,34.38,5200.0,29.4467,29.4552,29.4381,29.4381,5200.0
2011-06-17 15:05:00,34.39,34.4,34.38,34.39,3100.0,29.4467,29.4552,29.4381,29.4467,3100.0
2011-06-17 15:10:00,34.39,34.4,34.37,34.39,11000.0,29.4467,29.4552,29.4295,29.4467,11000.0
2011-06-17 15:15:00,34.39,34.39,34.28,34.31,25300.0,29.4467,29.4467,29.3525,29.3782,25300.0
2011-06-17 15:20:00,34.31,34.36,34.31,34.36,8000.0,29.3782,29.421,29.3782,29.421,8000.0
2011-06-17 15:25:00,34.35,34.38,34.33,34.37,5800.0,29.4124,29.4381,29.3953,29.4295,5800.0
2011-06-17 15:30:00,34.37,34.38,34.36,34.38,7600.0,29.4295,29.4381,29.421,29.4381,7600.0
2011-06-17 15:35:00,34.37,34.42,34.37,34.39,22800.0,29.4295,29.4723,29.4295,29.4467,22800.0
2011-06-17 15:40:00,34.39,34.41,34.38,34.39,14900.0,29.4467,29.4638,29.4381,29.4467,14900.0
2011-06-17 15:45:00,34.4,34.4,34.33,34.4,59900.0,29.4552,29.4552,29.3953,29.4552,59900.0
2011-06-17 15:50:00,34.39,34.39,34.36,34.39,16700.0,29.4467,29.4467,29.421,29.4467,16700.0
2011-06-17 15:55:00,34.38,34.38,34.33,34.35,63500.0,29.4381,29.4381,29.3953,29.4124,63500.0
2011-06-20 09:30:00,34.29,34.29,34.04,34.14,29100.0,29.361,29.361,29.147,29.2326,29100.0
2011-06-20 09:35:00,34.17,34.17,34.06,34.15,7600.0,29.2583,29.2583,29.1641,29.2412,7600.0
2011-06-20 09:40:00,34.15,34.2,34.14,34.14,10700.0,29.2412,29.284,29.2326,29.2326,10700.0
2011-06-20 09:45:00,34.14,34.2,34.14,34.2,10300.0,29.2326,29.284,29.2326,29.284,10300.0
2011-06-20 09:50:00,34.2,34.2,34.15,34.17,13500.0,29.284,29.284,29.2412,29.2583,13500.0
2011-06-20 09:55:00,34.16,34.16,34.11,34.12,3800.0,29.2497,29.2497,29.2069,29.2155,3800.0
2011-06-20 10:00:00,34.11,34.15,34.11,34.14,12100.0,29.2069,29.2412,29.2069,29.2326,12100.0
2011-06-20 10:05:00,34.14,34.16,34.11,34.14,7900.0,29.2326,29.2497,29.2069,29.2326,7900.0
2011-06-20 10:10:00,34.14,34.17,34.14,34.16,8700.0,29.2326,29.2583,29.2326,29.2497,8700.0
2011-06-20 10:15:00,34.16,34.16,34.11,34.14,13500.0,29.2497,29.2497,29.2069,29.2326,13500.0
2011-06-20 10:20:00,34.13,34.15,34.08,34.08,4600.0,29.224,29.2412,29.1812,29.1812,4600.0
2011-06-20 10:25:00,34.08,34.16,34.06,34.13,13500.0,29.1812,29.2497,29.1641,29.224,13500.0
2011-06-20 10:30:00,34.14,34.15,34.13,34.13,11900.0,29.2326,29.2412,29.224,29.224,11900.0
2011-06-20 10:35:00,34.14,34.15,34.14,34.15,10100.0,29.2326,29.2412,29.2326,29.2412,10100.0
2011-06-20 10:40:00,34.15,34.15,34.14,34.15,15300.0,29.2412,29.2412,29.2326,29.2412,15300.0
2011-06-20 10:45:00,34.15,34.15,34.1,34.11,13600.0,29.2412,29.2412,29.1983,29.2069,13600.0
2011-06-20 10:50:00,34.11,34.11,34.1,34.1,4000.0,29.2069,29.2069,29.1983,29.1983,4000.0
2011-06-20 10:55:00,34.11,34.11,33.95,33.96,51400.0,29.2069,29.2069,29.0699,29.0785,51400.0
2011-06-20 11:00:00,33.97,34.05,33.97,34.05,6800.0,29.087,29.1555,29.087,29.1555,6800.0
2011-06-20 11:05:00,34.05,34.08,34.03,34.03,8300.0,29.1555,29.1812,29.1384,29.1384,8300.0
2011-06-20 11:10:00,34.04,34.04,34.03,34.03,6000.0,29.147,29.147,29.1384,29.1384,6000.0
2011-06-20 11:15:00,34.03,34.04,34.02,34.04,5000.0,29.1384,29.147,29.1298,29.147,5000.0
2011-06-20 11:20:00,34.04,34.07,34.04,34.07,13300.0,29.147,29.1727,29.147,29.1727,13300.0
2011-06-20 11:25:00,34.08,34.08,34.06,34.08,5100.0,29.1812,29.1812,29.1641,29.1812,5100.0
2011-06-20 11:30:00,34.09,34.11,34.05,34.05,11500.0,29.1898,29.2069,29.1555,29.1555,11500.0
2011-06-20 11:35:00,34.07,34.1,34.06,34.1,5600.0,29.1727,29.1983,29.1641,29.1983,5600.0
2011-06-20 11:40:00,34.1,34.12,34.09,34.12,11200.0,29.1983,29.2155,29.1898,29.2155,11200.0
2011-06-20 11:45:00,34.12,34.14,34.12,34.14,7600.0,29.2155,29.2326,29.2155,29.2326,7600.0
2011-06-20 11:50:00,34.14,34.14,34.1,34.14,12300.0,29.2326,29.2326,29.1983,29.2326,12300.0
2011-06-20 11:55:00,34.15,34.2,34.15,34.2,8400.0,29.2412,29.284,29.2412,29.284,8400.0
2011-06-20 12:00:00,34.2,34.21,34.14,34.19,30000.0,29.284,29.2925,29.2326,29.2754,30000.0
2011-06-20 12:05:00,34.19,34.2,34.17,34.18,14900.0,29.2754,29.284,29.2583,29.2668,14900.0
2011-06-20 12:10:00,34.17,34.2,34.17,34.2,5000.0,29.2583,29.284,29.2583,29.284,5000.0
2011-06-20 12:15:00,34.2,34.21,34.17,34.19,14500.0,29.284,29.2925,29.2583,29.2754,14500.0
2011-06-20 12:20:00,34.18,34.2,34.18,34.2,8500.0,29.2668,29.284,29.2668,29.284,8500.0
2011-06-20 12:25:00,34.2,34.21,34.19,34.2,11800.0,29.284,29.2925,29.2754,29.284,11800.0
2011-06-20 12:30:00,34.2,34.21,34.18,34.19,21200.0,29.284,29.2925,29.2668,29.2754,21200.0
2011-06-20 12:35:00,34.2,34.2,34.19,34.19,2800.0,29.284,29.284,29.2754,29.2754,2800.0
2011-06-20 12:40:00,34.19,34.2,34.19,34.19,7100.0,29.2754,29.284,29.2754,29.2754,7100.0
2011-06-20 12:45:00,34.2,34.2,34.19,34.19,11300.0,29.284,29.284,29.2754,29.2754,11300.0
2011-06-20 12:50:00,34.2,34.2,34.15,34.18,13300.0,29.284,29.284,29.2412,29.2668,13300.0
2011-06-20 12:55:00,34.18,34.19,34.16,34.17,13000.0,29.2668,29.2754,29.2497,29.2583,13000.0
2011-06-20 13:00:00,34.18,34.21,34.17,34.17,22500.0,29.2668,29.2925,29.2583,29.2583,22500.0
2011-06-20 13:05:00,34.18,34.19,34.16,34.19,5500.0,29.2668,29.2754,29.2497,29.2754,5500.0
2011-06-20 13:10:00,34.19,34.2,34.16,34.16,5700.0,29.2754,29.284,29.2497,29.2497,5700.0
2011-06-20 13:15:00,34.17,34.2,34.16,34.19,7400.0,29.2583,29.284,29.2497,29.2754,7400.0
2011-06-20 13:20:00,34.19,34.2,34.18,34.2,2600.0,29.2754,29.284,29.2668,29.284,2600.0
2011-06-20 13:25:00,34.2,34.2,34.16,34.16,14600.0,29.284,29.284,29.2497,29.2497,14600.0
2011-06-20 13:30:00,34.17,34.18,34.16,34.18,3800.0,29.2583,29.2668,29.2497,29.2668,3800.0
2011-06-20 13:35:00,34.18,34.21,34.17,34.17,8800.0,29.2668,29.2925,29.2583,29.2583,8800.0
2011-06-20 13:40:00,34.17,34.18,34.13,34.13,9000.0,29.2583,29.2668,29.224,29.224,9000.0
2011-06-20 13:45:00,34.13,34.15,34.11,34.11,9300.0,29.224,29.2412,29.2069,29.2069,9300.0
2011-06-20 13:50:00,34.12,34.14,34.12,34.13,5600.0,29.2155,29.2326,29.2155,29.224,5600.0
2011-06-20 13:55:00,34.14,34.15,34.1,34.11,8300.0,29.2326,29.2412,29.1983,29.2069,8300.0
2011-06-20 14:00:00,34.11,34.16,34.11,34.15,7100.0,29.2069,29.2497,29.2069,29.2412,7100.0
2011-06-20 14:05:00,34.15,34.18,34.15,34.17,8800.0,29.2412,29.2668,29.2412,29.2583,8800.0
2011-06-20 14:10:00,34.17,34.18,34.17,34.18,3200.0,29.2583,29.2668,29.2583,29.2668,3200.0
2011-06-20 14:15:00,34.19,34.21,34.19,34.2,3200.0,29.2754,29.2925,29.2754,29.284,3200.0
2011-06-20 14:20:00,34.21,34.21,34.16,34.16,12100.0,29.2925,29.2925,29.2497,29.2497,12100.0
2011-06-20 14:25:00,34.17,34.2,34.16,34.19,7600.0,29.2583,29.284,29.2497,29.2754,7600.0
2011-06-20 14:30:00,34.2,34.2,34.16,34.18,13100.0,29.284,29.284,29.2497,29.2668,13100.0
2011-06-20 14:35:00,34.18,34.2,34.18,34.2,6000.0,29.2668,29.284,29.2668,29.284,6000.0
2011-06-20 14:40:00,34.2,34.2,34.18,34.19,14000.0,29.284,29.284,29.2668,29.2754,14000.0
2011-06-20 14:45:00,34.18,34.22,34.16,34.17,21300.0,29.2668,29.3011,29.2497,29.2583,21300.0
2011-06-20 14:50:00,34.17,34.19,34.15,34.16,8200.0,29.2583,29.2754,29.2412,29.2497,8200.0
2011-06-20 14:55:00,34.16,34.17,34.15,34.16,9700.0,29.2497,29.2583,29.2412,29.2497,9700.0
2011-06-20 15:00:00,34.17,34.17,34.16,34.17,5800.0,29.2583,29.2583,29.2497,29.2583,5800.0
2011-06-20 15:05:00,34.17,34.17,34.12,34.13,20400.0,29.2583,29.2583,29.2155,29.224,20400.0
2011-06-20 15:10:00,34.14,34.14,34.09,34.12,27800.0,29.2326,29.2326,29.1898,29.2155,27800.0
2011-06-20 15:15:00,34.12,34.12,34.06,34.06,18100.0,29.2155,29.2155,29.1641,29.1641,18100.0
2011-06-20 15:20:00,34.06,34.1,34.06,34.1,23300.0,29.1641,29.1983,29.1641,29.1983,23300.0
2011-06-20 15:25:00,34.1,34.13,34.1,34.13,26700.0,29.1983,29.224,29.1983,29.224,26700.0
2011-06-20 15:30:00,34.13,34.17,34.12,34.16,32800.0,29.224,29.2583,29.2155,29.2497,32800.0
2011-06-20 15:35:00,34.16,34.19,34.14,34.15,45600.0,29.2497,29.2754,29.2326,29.2412,45600.0
2011-06-20 15:40:00,34.15,34.15,34.14,34.15,11800.0,29.2412,29.2412,29.2326,29.2412,11800.0
2011-06-20 15:45:00,34.15,34.17,34.11,34.15,52700.0,29.2412,29.2583,29.2069,29.2412,52700.0
2011-06-20 15:50:00,34.15,34.15,34.14,34.15,13400.0,29.2412,29.2412,29.2326,29.2412,13400.0
2011-06-20 15:55:00,34.15,34.15,34.13,34.15,83100.0,29.2412,29.2412,29.224,29.2412,83100.0
2011-06-21 09:30:00,34.39,34.39,34.2,34.25,16800.0,29.4467,29.4467,29.284,29.3268,16800.0
2011-06-21 09:35:00,34.26,34.28,34.14,34.17,5500.0,29.3353,29.3525,29.2326,29.2583,5500.0
2011-06-21 09:40:00,34.18,34.26,34.18,34.24,10600.0,29.2668,29.3353,29.2668,29.3182,10600.0
2011-06-21 09:45:00,34.23,34.29,34.2,34.27,8600.0,29.3097,29.361,29.284,29.3439,8600.0
2011-06-21 09:50:00,34.26,34.32,34.22,34.25,11200.0,29.3353,29.3867,29.3011,29.3268,11200.0
2011-06-21 09:55:00,34.25,34.34,34.25,34.34,7700.0,29.3268,29.4038,29.3268,29.4038,7700.0
2011-06-21 10:00:00,34.34,34.39,34.33,34.35,14200.0,29.4038,29.4467,29.3953,29.4124,14200.0
2011-06-21 10:05:00,34.35,34.37,34.31,34.31,20700.0,29.4124,29.4295,29.3782,29.3782,20700.0
2011-06-21 10:10:00,34.31,34.36,34.3,34.32,34400.0,29.3782,29.421,29.3696,29.3867,34400.0
2011-06-21 10:15:00,34.34,34.35,34.34,34.34,9700.0,29.4038,29.4124,29.4038,29.4038,9700.0
2011-06-21 10:20:00,34.35,34.35,34.34,34.35,12200.0,29.4124,29.4124,29.4038,29.4124,12200.0
2011-06-21 10:25:00,34.35,34.35,34.32,34.35,8000.0,29.4124,29.4124,29.3867,29.4124,8000.0
2011-06-21 10:30:00,34.35,34.36,34.31,34.32,9200.0,29.4124,29.421,29.3782,29.3867,9200.0
2011-06-21 10:35:00,34.33,34.36,34.33,34.35,27700.0,29.3953,29.421,29.3953,29.4124,27700.0
2011-06-21 10:40:00,34.35,34.36,34.34,34.34,10200.0,29.4124,29.421,29.4038,29.4038,10200.0
2011-06-21 10:45:00,34.35,34.36,34.33,34.35,27100.0,29.4124,29.421,29.3953,29.4124,27100.0
2011-06-21 10:50:00,34.35,34.36,34.35,34.36,6600.0,29.4124,29.421,29.4124,29.421,6600.0
2011-06-21 10:55:00,34.37,34.41,34.37,34.39,9500.0,29.4295,29.4638,29.4295,29.4467,9500.0
2011-06-21 11:00:00,34.39,34.4,34.38,34.38,13700.0,29.4467,29.4552,29.4381,29.4381,13700.0
2011-06-21 11:05:00,34.37,34.4,34.36,34.37,16700.0,29.4295,29.4552,29.421,29.4295,16700.0
2011-06-21 11:10:00,34.38,34.38,34.35,34.37,6500.0,29.4381,29.4381,29.4124,29.4295,6500.0
2011-06-21 11:15:00,34.38,34.39,34.38,34.38,6300.0,29.4381,29.4467,29.4381,29.4381,6300.0
2011-06-21 11:20:00,34.38,34.39,34.37,34.38,29700.0,29.4381,29.4467,29.4295,29.4381,29700.0
2011-06-21 11:25:00,34.38,34.4,34.37,34.37,10300.0,29.4381,29.4552,29.4295,29.4295,10300.0
2011-06-21 11:30:00,34.37,34.41,34.37,34.39,10900.0,29.4295,29.4638,29.4295,29.4467,10900.0
2011-06-21 11:35:00,34.39,34.4,34.37,34.38,14800.0,29.4467,29.4552,29.4295,29.4381,14800.0
2011-06-21 11:40:00,34.38,34.39,34.36,34.37,9100.0,29.4381,29.4467,29.421,29.4295,9100.0
2011-06-21 11:45:00,34.37,34.39,34.37,34.39,4300.0,29.4295,29.4467,29.4295,29.4467,4300.0
2011-06-21 11:50:00,34.38,34.38,34.36,34.37,11100.0,29.4381,29.4381,29.421,29.4295,11100.0
2011-06-21 11:55:00,34.37,34.37,34.36,34.37,2900.0,29.4295,29.4295,29.421,29.4295,2900.0
2011-06-21 12:00:00,34.37,34.41,34.37,34.41,5400.0,29.4295,29.4638,29.4295,29.4638,5400.0
2011-06-21 12:05:00,34.41,34.42,34.38,34.4,11300.0,29.4638,29.4723,29.4381,29.4552,11300.0
2011-06-21 12:10:00,34.41,34.42,34.38,34.39,5800.0,29.4638,29.4723,29.4381,29.4467,5800.0
2011-06-21 12:15:00,34.39,34.43,34.39,34.43,3500.0,29.4467,29.4809,29.4467,29.4809,3500.0
2011-06-21 12:20:00,34.43,34.45,34.43,34.44,3900.0,29.4809,29.498,29.4809,29.4895,3900.0
2011-06-21 12:25:00,34.44,34.46,34.44,34.45,5600.0,29.4895,29.5066,29.4895,29.498,5600.0
2011-06-21 12:30:00,34.45,34.48,34.45,34.48,2600.0,29.498,29.5237,29.498,29.5237,2600.0
2011-06-21 12:35:00,34.47,34.48,34.46,34.46,7600.0,29.5152,29.5237,29.5066,29.5066,7600.0
2011-06-21 12:40:00,34.47,34.5,34.47,34.5,2500.0,29.5152,29.5408,29.5152,29.5408,2500.0
2011-06-21 12:45:00,34.5,34.53,34.5,34.53,1800.0,29.5408,29.5665,29.5408,29.5665,1800.0
2011-06-21 12:50:00,34.53,34.53,34.51,34.53,9400.0,29.5665,29.5665,29.5494,29.5665,9400.0
2011-06-21 12:55:00,34.53,34.53,34.52,34.53,4500.0,29.5665,29.5665,29.558,29.5665,4500.0
2011-06-21 13:00:00,34.52,34.53,34.51,34.52,8400.0,29.558,29.5665,29.5494,29.558,8400.0
2011-06-21 13:05:00,34.52,34.52,34.46,34.46,8400.0,29.558,29.558,29.5066,29.5066,8400.0
2011-06-21 13:10:00,34.46,34.48,34.45,34.45,21700.0,29.5066,29.5237,29.498,29.498,21700.0
2011-06-21 13:15:00,34.45,34.45,34.38,34.38,13900.0,29.498,29.498,29.4381,29.4381,13900.0
2011-06-21 13:20:00,34.37,34.38,34.33,34.34,9500.0,29.4295,29.4381,29.3953,29.4038,9500.0
2011-06-21 13:25:00,34.35,34.36,34.33,34.34,5300.0,29.4124,29.421,29.3953,29.4038,5300.0
2011-06-21 13:30:00,34.34,34.4,34.34,34.37,23200.0,29.4038,29.4552,29.4038,29.4295,23200.0
2011-06-21 13:35:00,34.38,34.39,34.38,34.38,3500.0,29.4381,29.4467,29.4381,29.4381,3500.0
2011-06-21 13:40:00,34.39,34.4,34.39,34.4,4500.0,29.4467,29.4552,29.4467,29.4552,4500.0
2011-06-21 13:45:00,34.4,34.4,34.39,34.39,300.0,29.4552,29.4552,29.4467,29.4467,300.0
2011-06-21 13:50:00,34.4,34.4,34.39,34.39,7600.0,29.4552,29.4552,29.4467,29.4467,7600.0
2011-06-21 13:55:00,34.39,34.39,34.39,34.39,900.0,29.4467,29.4467,29.4467,29.4467,900.0
2011-06-21 14:00:00,34.39,34.4,34.38,34.39,8300.0,29.4467,29.4552,29.4381,29.4467,8300.0
2011-06-21 14:05:00,34.39,34.4,34.39,34.4,7900.0,29.4467,29.4552,29.4467,29.4552,7900.0
2011-06-21 14:10:00,34.4,34.41,34.39,34.4,13300.0,29.4552,29.4638,29.4467,29.4552,13300.0
2011-06-21 14:15:00,34.4,34.4,34.39,34.4,3700.0,29.4552,29.4552,29.4467,29.4552,3700.0
2011-06-21 14:20:00,34.4,34.41,34.39,34.4,7500.0,29.4552,29.4638,29.4467,29.4552,7500.0
2011-06-21 14:25:00,34.4,34.41,34.39,34.41,9100.0,29.4552,29.4638,29.4467,29.4638,9100.0
2011-06-21 14:30:00,34.4,34.41,34.39,34.4,11300.0,29.4552,29.4638,29.4467,29.4552,11300.0
2011-06-21 14:35:00,34.4,34.43,34.39,34.43,15700.0,29.4552,29.4809,29.4467,29.4809,15700.0
2011-06-21 14:40:00,34.44,34.46,34.43,34.45,4300.0,29.4895,29.5066,29.4809,29.498,4300.0
2011-06-21 14:45:00,34.45,34.45,34.42,34.43,6900.0,29.498,29.498,29.4723,29.4809,6900.0
2011-06-21 14:50:00,34.44,34.44,34.4,34.4,10200.0,29.4895,29.4895,29.4552,29.4552,10200.0
2011-06-21 14:55:00,34.41,34.42,34.41,34.41,8900.0,29.4638,29.4723,29.4638,29.4638,8900.0
2011-06-21 15:00:00,34.41,34.43,34.4,34.4,18000.0,29.4638,29.4809,29.4552,29.4552,18000.0
2011-06-21 15:05:00,34.41,34.42,34.41,34.41,8500.0,29.4638,29.4723,29.4638,29.4638,8500.0
2011-06-21 15:10:00,34.41,34.42,34.41,34.41,4800.0,29.4638,29.4723,29.4638,29.4638,4800.0
2011-06-21 15:15:00,34.41,34.42,34.41,34.42,3800.0,29.4638,29.4723,29.4638,29.4723,3800.0
2011-06-21 15:20:00,34.41,34.42,34.38,34.4,21200.0,29.4638,29.4723,29.4381,29.4552,21200.0
2011-06-21 15:25:00,34.41,34.41,34.39,34.39,14900.0,29.4638,29.4638,29.4467,29.4467,14900.0
2011-06-21 15:30:00,34.39,34.41,34.38,34.39,11100.0,29.4467,29.4638,29.4381,29.4467,11100.0
2011-06-21 15:35:00,34.39,34.42,34.39,34.4,15800.0,29.4467,29.4723,29.4467,29.4552,15800.0
2011-06-21 15:40:00,34.39,34.4,34.38,34.39,7700.0,29.4467,29.4552,29.4381,29.4467,7700.0
2011-06-21 15:45:00,34.39,34.41,34.38,34.4,58700.0,29.4467,29.4638,29.4381,29.4552,58700.0
2011-06-21 15:50:00,34.41,34.41,34.39,34.4,18600.0,29.4638,29.4638,29.4467,29.4552,18600.0
2011-06-21 15:55:00,34.4,34.4,34.37,34.38,56600.0,29.4552,29.4552,29.4295,29.4381,56600.0
2011-06-22 09:30:00,34.25,34.36,34.25,34.27,11400.0,29.3268,29.421,29.3268,29.3439,11400.0
2011-06-22 09:35:00,34.28,34.41,34.28,34.35,11000.0,29.3525,29.4638,29.3525,29.4124,11000.0
2011-06-22 09:40:00,34.36,34.37,34.33,34.37,4600.0,29.421,29.4295,29.3953,29.4295,4600.0
2011-06-22 09:45:00,34.37,34.42,34.33,34.38,6100.0,29.4295,29.4723,29.3953,29.4381,6100.0
2011-06-22 09:50:00,34.37,34.37,34.3,34.33,5600.0,29.4295,29.4295,29.3696,29.3953,5600.0
2011-06-22 09:55:00,34.34,34.36,34.26,34.33,16300.0,29.4038,29.421,29.3353,29.3953,16300.0
2011-06-22 10:00:00,34.33,34.33,34.28,34.28,6100.0,29.3953,29.3953,29.3525,29.3525,6100.0
2011-06-22 10:05:00,34.29,34.34,34.29,34.34,5400.0,29.361,29.4038,29.361,29.4038,5400.0
2011-06-22 10:10:00,34.33,34.37,34.33,34.36,5000.0,29.3953,29.4295,29.3953,29.421,5000.0
2011-06-22 10:15:00,34.35,34.35,34.28,34.29,5300.0,29.4124,29.4124,29.3525,29.361,5300.0
2011-06-22 10:20:00,34.28,34.31,34.27,34.31,2200.0,29.3525,29.3782,29.3439,29.3782,2200.0
2011-06-22 10:25:00,34.33,34.35,34.32,34.33,3200.0,29.3953,29.4124,29.3867,29.3953,3200.0
2011-06-22 10:30:00,34.33,34.37,34.33,34.36,2200.0,29.3953,29.4295,29.3953,29.421,2200.0
2011-06-22 10:35:00,34.37,34.39,34.36,34.39,1500.0,29.4295,29.4467,29.421,29.4467,1500.0
2011-06-22 10:40:00,34.38,34.4,34.37,34.37,3600.0,29.4381,29.4552,29.4295,29.4295,3600.0
2011-06-22 10:45:00,34.37,34.37,34.36,34.37,2200.0,29.4295,29.4295,29.421,29.4295,2200.0
2011-06-22 10:50:00,34.37,34.38,34.35,34.35,2600.0,29.4295,29.4381,29.4124,29.4124,2600.0
2011-06-22 10:55:00,34.36,34.39,34.35,34.37,4600.0,29.421,29.4467,29.4124,29.4295,4600.0
2011-06-22 11:00:00,34.38,34.39,34.35,34.35,6300.0,29.4381,29.4467,29.4124,29.4124,6300.0
2011-06-22 11:05:00,34.35,34.35,34.32,34.34,3000.0,29.4124,29.4124,29.3867,29.4038,3000.0
2011-06-22 11:10:00,34.34,34.35,34.34,34.34,600.0,29.4038,29.4124,29.4038,29.4038,600.0
2011-06-22 11:15:00,34.35,34.37,34.35,34.37,2300.0,29.4124,29.4295,29.4124,29.4295,2300.0
2011-06-22 11:20:00,34.36,34.37,34.35,34.35,4300.0,29.421,29.4295,29.4124,29.4124,4300.0
2011-06-22 11:25:00,34.34,34.35,34.34,34.34,2100.0,29.4038,29.4124,29.4038,29.4038,2100.0
2011-06-22 11:30:00,34.34,34.35,34.34,34.34,3900.0,29.4038,29.4124,29.4038,29.4038,3900.0
2011-06-22 11:35:00,34.33,34.36,34.33,34.36,1300.0,29.3953,29.421,29.3953,29.421,1300.0
2011-06-22 11:40:00,34.35,34.35,34.3,34.33,7500.0,29.4124,29.4124,29.3696,29.3953,7500.0
2011-06-22 11:45:00,34.32,34.33,34.31,34.31,4200.0,29.3867,29.3953,29.3782,29.3782,4200.0
2011-06-22 11:50:00,34.31,34.32,34.31,34.31,2400.0,29.3782,29.3867,29.3782,29.3782,2400.0
2011-06-22 11:55:00,34.31,34.32,34.3,34.31,2800.0,29.3782,29.3867,29.3696,29.3782,2800.0
2011-06-22 12:00:00,34.3,34.3,34.27,34.29,7600.0,29.3696,29.3696,29.3439,29.361,7600.0
2011-06-22 12:05:00,34.29,34.3,34.27,34.3,6700.0,29.361,29.3696,29.3439,29.3696,6700.0
2011-06-22 12:10:00,34.3,34.31,34.29,34.3,2000.0,29.3696,29.3782,29.361,29.3696,2000.0
2011-06-22 12:15:00,34.31,34.32,34.27,34.27,10300.0,29.3782,29.3867,29.3439,29.3439,10300.0
2011-06-22 12:20:00,34.27,34.29,34.27,34.29,3200.0,29.3439,29.361,29.3439,29.361,3200.0
2011-06-22 12:25:00,34.29,34.3,34.27,34.27,5900.0,29.361,29.3696,29.3439,29.3439,5900.0
2011-06-22 12:30:00,34.28,34.29,34.25,34.25,6500.0,29.3525,29.361,29.3268,29.3268,6500.0
2011-06-22 12:35:00,34.25,34.25,34.22,34.25,4900.0,29.3268,29.3268,29.3011,29.3268,4900.0
2011-06-22 12:40:00,34.26,34.3,34.26,34.29,5000.0,29.3353,29.3696,29.3353,29.361,5000.0
2011-06-22 12:45:00,34.3,34.32,34.29,34.3,10000.0,29.3696,29.3867,29.361,29.3696,10000.0
2011-06-22 12:50:00,34.3,34.33,34.29,34.29,30800.0,29.3696,29.3953,29.361,29.361,30800.0
2011-06-22 12:55:00,34.3,34.31,34.29,34.31,3600.0,29.3696,29.3782,29.361,29.3782,3600.0
2011-06-22 13:00:00,34.31,34.31,34.29,34.3,4100.0,29.3782,29.3782,29.361,29.3696,4100.0
2011-06-22 13:05:00,34.31,34.32,34.3,34.31,6100.0,29.3782,29.3867,29.3696,29.3782,6100.0
2011-06-22 13:10:00,34.31,34.32,34.31,34.31,3300.0,29.3782,29.3867,29.3782,29.3782,3300.0
2011-06-22 13:15:00,34.31,34.32,34.31,34.31,1900.0,29.3782,29.3867,29.3782,29.3782,1900.0
2011-06-22 13:20:00,34.31,34.33,34.29,34.3,19800.0,29.3782,29.3953,29.361,29.3696,19800.0
2011-06-22 13:25:00,34.3,34.32,34.3,34.31,4600.0,29.3696,29.3867,29.3696,29.3782,4600.0
2011-06-22 13:30:00,34.32,34.33,34.28,34.3,22000.0,29.3867,29.3953,29.3525,29.3696,22000.0
2011-06-22 13:35:00,34.3,34.31,34.3,34.3,39700.0,29.3696,29.3782,29.3696,29.3696,39700.0
2011-06-22 13:40:00,34.3,34.31,34.27,34.29,9100.0,29.3696,29.3782,29.3439,29.361,9100.0
2011-06-22 13:45:00,34.29,34.3,34.28,34.3,1600.0,29.361,29.3696,29.3525,29.3696,1600.0
2011-06-22 13:50:00,34.3,34.31,34.28,34.29,12300.0,29.3696,29.3782,29.3525,29.361,12300.0
2011-06-22 13:55:00,34.3,34.31,34.29,34.3,3100.0,29.3696,29.3782,29.361,29.3696,3100.0
2011-06-22 14:00:00,34.3,34.3,34.28,34.28,7900.0,29.3696,29.3696,29.3525,29.3525,7900.0
2011-06-22 14:05:00,34.28,34.33,34.24,34.32,16600.0,29.3525,29.3953,29.3182,29.3867,16600.0
2011-06-22 14:10:00,34.33,34.33,34.29,34.29,19100.0,29.3953,29.3953,29.361,29.361,19100.0
2011-06-22 14:15:00,34.3,34.3,34.28,34.28,3700.0,29.3696,29.3696,29.3525,29.3525,3700.0
2011-06-22 14:20:00,34.28,34.34,34.28,34.34,6600.0,29.3525,29.4038,29.3525,29.4038,6600.0
2011-06-22 14:25:00,34.34,34.34,34.28,34.28,6900.0,29.4038,29.4038,29.3525,29.3525,6900.0
2011-06-22 14:30:00,34.28,34.28,34.26,34.27,5900.0,29.3525,29.3525,29.3353,29.3439,5900.0
2011-06-22 14:35:00,34.27,34.27,34.23,34.23,6300.0,29.3439,29.3439,29.3097,29.3097,6300.0
2011-06-22 14:40:00,34.23,34.24,34.2,34.23,9400.0,29.3097,29.3182,29.284,29.3097,9400.0
2011-06-22 14:45:00,34.22,34.26,34.22,34.24,4600.0,29.3011,29.3353,29.3011,29.3182,4600.0
2011-06-22 14:50:00,34.24,34.25,34.19,34.2,7100.0,29.3182,29.3268,29.2754,29.284,7100.0
2011-06-22 14:55:00,34.19,34.21,34.17,34.2,9000.0,29.2754,29.2925,29.2583,29.284,9000.0
2011-06-22 15:00:00,34.2,34.21,34.19,34.2,8000.0,29.284,29.2925,29.2754,29.284,8000.0
2011-06-22 15:05:00,34.19,34.23,34.18,34.22,8400.0,29.2754,29.3097,29.2668,29.3011,8400.0
2011-06-22 15:10:00,34.22,34.23,34.19,34.19,7200.0,29.3011,29.3097,29.2754,29.2754,7200.0
2011-06-22 15:15:00,34.19,34.23,34.18,34.23,9000.0,29.2754,29.3097,29.2668,29.3097,9000.0
2011-06-22 15:20:00,34.23,34.26,34.21,34.23,14000.0,29.3097,29.3353,29.2925,29.3097,14000.0
2011-06-22 15:25:00,34.22,34.23,34.19,34.23,9900.0,29.3011,29.3097,29.2754,29.3097,9900.0
2011-06-22 15:30:00,34.22,34.23,34.16,34.18,22300.0,29.3011,29.3097,29.2497,29.2668,22300.0
2011-06-22 15:35:00,34.18,34.21,34.15,34.15,26100.0,29.2668,29.2925,29.2412,29.2412,26100.0
2011-06-22 15:40:00,34.15,34.16,34.11,34.11,27600.0,29.2412,29.2497,29.2069,29.2069,27600.0
2011-06-22 15:45:00,34.11,34.17,34.11,34.15,43800.0,29.2069,29.2583,29.2069,29.2412,43800.0
2011-06-22 15:50:00,34.14,34.18,34.12,34.14,43300.0,29.2326,29.2668,29.2155,29.2326,43300.0
2011-06-22 15:55:00,34.14,34.14,34.06,34.11,73500.0,29.2326,29.2326,29.1641,29.2069,73500.0
2011-06-23 09:30:00,33.75,33.87,33.69,33.72,29500.0,28.8987,29.0014,28.8473,28.873,29500.0
2011-06-23 09:35:00,33.73,33.82,33.71,33.82,9700.0,28.8815,28.9586,28.8644,28.9586,9700.0
2011-06-23 09:40:00,33.82,33.84,33.65,33.67,10900.0,28.9586,28.9757,28.813,28.8302,10900.0
2011-06-23 09:45:00,33.67,33.77,33.67,33.73,11000.0,28.8302,28.9158,28.8302,28.8815,11000.0
2011-06-23 09:50:00,33.75,33.75,33.66,33.68,11900.0,28.8987,28.8987,28.8216,28.8387,11900.0
2011-06-23 09:55:00,33.68,33.75,33.65,33.7,6700.0,28.8387,28.8987,28.813,28.8558,6700.0
2011-06-23 10:00:00,33.7,33.75,33.69,33.73,9500.0,28.8558,28.8987,28.8473,28.8815,9500.0
2011-06-23 10:05:00,33.74,33.76,33.73,33.75,7700.0,28.8901,28.9072,28.8815,28.8987,7700.0
2011-06-23 10:10:00,33.74,33.76,33.67,33.69,20100.0,28.8901,28.9072,28.8302,28.8473,20100.0
2011-06-23 10:15:00,33.69,33.71,33.65,33.67,3400.0,28.8473,28.8644,28.813,28.8302,3400.0
2011-06-23 10:20:00,33.68,33.68,33.61,33.62,9200.0,28.8387,28.8387,28.7788,28.7873,9200.0
2011-06-23 10:25:00,33.61,33.63,33.59,33.62,9100.0,28.7788,28.7959,28.7617,28.7873,9100.0
2011-06-23 10:30:00,33.62,33.63,33.58,33.58,6400.0,28.7873,28.7959,28.7531,28.7531,6400.0
2011-06-23 10:35:00,33.58,33.6,33.53,33.57,6800.0,28.7531,28.7702,28.7103,28.7445,6800.0
2011-06-23 10:40:00,33.58,33.58,33.53,33.55,6300.0,28.7531,28.7531,28.7103,28.7274,6300.0
2011-06-23 10:45:00,33.54,33.55,33.5,33.53,23200.0,28.7188,28.7274,28.6846,28.7103,23200.0
2011-06-23 10:50:00,33.53,33.54,33.5,33.54,7800.0,28.7103,28.7188,28.6846,28.7188,7800.0
2011-06-23 10:55:00,33.54,33.54,33.51,33.54,9900.0,28.7188,28.7188,28.6932,28.7188,9900.0
2011-06-23 11:00:00,33.54,33.55,33.54,33.55,8400.0,28.7188,28.7274,28.7188,28.7274,8400.0
2011-06-23 11:05:00,33.54,33.55,33.5,33.5,12200.0,28.7188,28.7274,28.6846,28.6846,12200.0
2011-06-23 11:10:00,33.5,33.5,33.47,33.47,3500.0,28.6846,28.6846,28.6589,28.6589,3500.0
2011-06-23 11:15:00,33.47,33.48,33.44,33.47,11200.0,28.6589,28.6675,28.6332,28.6589,11200.0
2011-06-23 11:20:00,33.47,33.51,33.47,33.47,3300.0,28.6589,28.6932,28.6589,28.6589,3300.0
2011-06-23 11:25:00,33.48,33.55,33.48,33.54,11600.0,28.6675,28.7274,28.6675,28.7188,11600.0
2011-06-23 11:30:00,33.54,33.55,33.52,33.54,12600.0,28.7188,28.7274,28.7017,28.7188,12600.0
2011-06-23 11:35:00,33.54,33.54,33.49,33.5,16000.0,28.7188,28.7188,28.676,28.6846,16000.0
2011-06-23 11:40:00,33.49,33.51,33.49,33.51,1500.0,28.676,28.6932,28.676,28.6932,1500.0
2011-06-23 11:45:00,33.51,33.52,33.49,33.49,4700.0,28.6932,28.7017,28.676,28.676,4700.0
2011-06-23 11:50:00,33.51,33.53,33.51,33.52,6300.0,28.6932,28.7103,28.6932,28.7017,6300.0
2011-06-23 11:55:00,33.52,33.55,33.52,33.55,5400.0,28.7017,28.7274,28.7017,28.7274,5400.0
2011-06-23 12:00:00,33.54,33.57,33.54,33.57,4400.0,28.7188,28.7445,28.7188,28.7445,4400.0
2011-06-23 12:05:00,33.59,33.6,33.58,33.6,2100.0,28.7617,28.7702,28.7531,28.7702,2100.0
2011-06-23 12:10:00,33.6,33.61,33.59,33.6,3400.0,28.7702,28.7788,28.7617,28.7702,3400.0
2011-06-23 12:15:00,33.6,33.6,33.57,33.59,9100.0,28.7702,28.7702,28.7445,28.7617,9100.0
2011-06-23 12:20:00,33.59,33.61,33.59,33.59,3300.0,28.7617,28.7788,28.7617,28.7617,3300.0
2011-06-23 12:25:00,33.59,33.59,33.57,33.58,2400.0,28.7617,28.7617,28.7445,28.7531,2400.0
2011-06-23 12:30:00,33.57,33.59,33.57,33.59,3400.0,28.7445,28.7617,28.7445,28.7617,3400.0
2011-06-23 12:35:00,33.59,33.62,33.59,33.61,2700.0,28.7617,28.7873,28.7617,28.7788,2700.0
2011-06-23 12:40:00,33.61,33.62,33.6,33.6,26000.0,28.7788,28.7873,28.7702,28.7702,26000.0
2011-06-23 12:45:00,33.6,33.61,33.59,33.61,9800.0,28.7702,28.7788,28.7617,28.7788,9800.0
2011-06-23 12:50:00,33.61,33.62,33.61,33.62,9000.0,28.7788,28.7873,28.7788,28.7873,9000.0
2011-06-23 12:55:00,33.62,33.62,33.61,33.62,7900.0,28.7873,28.7873,28.7788,28.7873,7900.0
2011-06-23 13:00:00,33.62,33.63,33.61,33.63,11800.0,28.7873,28.7959,28.7788,28.7959,11800.0
2011-06-23 13:05:00,33.63,33.66,33.63,33.66,7000.0,28.7959,28.8216,28.7959,28.8216,7000.0
2011-06-23 13:10:00,33.65,33.66,33.64,33.64,8100.0,28.813,28.8216,28.8045,28.8045,8100.0
2011-06-23 13:15:00,33.65,33.65,33.63,33.63,3800.0,28.813,28.813,28.7959,28.7959,3800.0
2011-06-23 13:20:00,33.63,33.65,33.63,33.65,5700.0,28.7959,28.813,28.7959,28.813,5700.0
2011-06-23 13:25:00,33.64,33.66,33.64,33.64,2900.0,28.8045,28.8216,28.8045,28.8045,2900.0
2011-06-23 13:30:00,33.65,33.7,33.65,33.69,5100.0,28.813,28.8558,28.813,28.8473,5100.0
2011-06-23 13:35:00,33.7,33.71,33.7,33.7,2700.0,28.8558,28.8644,28.8558,28.8558,2700.0
2011-06-23 13:40:00,33.7,33.7,33.68,33.68,4700.0,28.8558,28.8558,28.8387,28.8387,4700.0
2011-06-23 13:45:00,33.69,33.69,33.67,33.67,5000.0,28.8473,28.8473,28.8302,28.8302,5000.0
2011-06-23 13:50:00,33.68,33.68,33.63,33.64,11800.0,28.8387,28.8387,28.7959,28.8045,11800.0
2011-06-23 13:55:00,33.64,33.68,33.64,33.67,5700.0,28.8045,28.8387,28.8045,28.8302,5700.0
2011-06-23 14:00:00,33.69,33.69,33.61,33.62,11300.0,28.8473,28.8473,28.7788,28.7873,11300.0
2011-06-23 14:05:00,33.62,33.64,33.62,33.64,4300.0,28.7873,28.8045,28.7873,28.8045,4300.0
2011-06-23 14:10:00,33.65,33.68,33.63,33.64,7400.0,28.813,28.8387,28.7959,28.8045,7400.0
2011-06-23 14:15:00,33.63,33.63,33.61,33.62,5000.0,28.7959,28.7959,28.7788,28.7873,5000.0
2011-06-23 14:20:00,33.63,33.66,33.61,33.66,2500.0,28.7959,28.8216,28.7788,28.8216,2500.0
2011-06-23 14:25:00,33.66,33.68,33.65,33.68,6500.0,28.8216,28.8387,28.813,28.8387,6500.0
2011-06-23 14:30:00,33.67,33.69,33.67,33.67,10600.0,28.8302,28.8473,28.8302,28.8302,10600.0
2011-06-23 14:35:00,33.67,33.67,33.62,33.62,4700.0,28.8302,28.8302,28.7873,28.7873,4700.0
2011-06-23 14:40:00,33.61,33.63,33.61,33.62,4700.0,28.7788,28.7959,28.7788,28.7873,4700.0
2011-06-23 14:45:00,33.63,33.64,33.58,33.59,10600.0,28.7959,28.8045,28.7531,28.7617,10600.0
2011-06-23 14:50:00,33.6,33.66,33.59,33.64,36100.0,28.7702,28.8216,28.7617,28.8045,36100.0
2011-06-23 14:55:00,33.63,33.75,33.63,33.75,67200.0,28.7959,28.8987,28.7959,28.8987,67200.0
2011-06-23 15:00:00,33.76,33.76,33.69,33.7,28700.0,28.9072,28.9072,28.8473,28.8558,28700.0
2011-06-23 15:05:00,33.7,33.77,33.69,33.76,41500.0,28.8558,28.9158,28.8473,28.9072,41500.0
2011-06-23 15:10:00,33.76,33.77,33.73,33.75,33800.0,28.9072,28.9158,28.8815,28.8987,33800.0
2011-06-23 15:15:00,33.75,33.78,33.74,33.75,44000.0,28.8987,28.9243,28.8901,28.8987,44000.0
2011-06-23 15:20:00,33.75,33.75,33.69,33.73,34400.0,28.8987,28.8987,28.8473,28.8815,34400.0
2011-06-23 15:25:00,33.73,33.74,33.68,33.69,15400.0,28.8815,28.8901,28.8387,28.8473,15400.0
2011-06-23 15:30:00,33.69,33.7,33.59,33.65,18300.0,28.8473,28.8558,28.7617,28.813,18300.0
2011-06-23 15:35:00,33.66,33.7,33.63,33.68,16400.0,28.8216,28.8558,28.7959,28.8387,16400.0
2011-06-23 15:40:00,33.67,33.73,33.67,33.69,52000.0,28.8302,28.8815,28.8302,28.8473,52000.0
2011-06-23 15:45:00,33.69,33.75,33.67,33.75,51200.0,28.8473,28.8987,28.8302,28.8987,51200.0
2011-06-23 15:50:00,33.75,33.82,33.75,33.8,45200.0,28.8987,28.9586,28.8987,28.9415,45200.0
2011-06-23 15:55:00,33.81,33.84,33.8,33.83,64200.0,28.95,28.9757,28.9415,28.9672,64200.0
2011-06-24 09:30:00,33.85,33.86,33.78,33.82,11200.0,28.9843,28.9928,28.9243,28.9586,11200.0
2011-06-24 09:35:00,33.8,33.85,33.79,33.84,8300.0,28.9415,28.9843,28.9329,28.9757,8300.0
2011-06-24 09:40:00,33.84,33.85,33.78,33.78,6300.0,28.9757,28.9843,28.9243,28.9243,6300.0
2011-06-24 09:45:00,33.78,33.79,33.76,33.79,8100.0,28.9243,28.9329,28.9072,28.9329,8100.0
2011-06-24 09:50:00,33.78,33.81,33.76,33.76,8500.0,28.9243,28.95,28.9072,28.9072,8500.0
2011-06-24 09:55:00,33.78,33.81,33.76,33.81,4700.0,28.9243,28.95,28.9072,28.95,4700.0
2011-06-24 10:00:00,33.81,33.83,33.75,33.78,11400.0,28.95,28.9672,28.8987,28.9243,11400.0
2011-06-24 10:05:00,33.78,33.79,33.73,33.74,4600.0,28.9243,28.9329,28.8815,28.8901,4600.0
2011-06-24 10:10:00,33.74,33.77,33.67,33.69,21300.0,28.8901,28.9158,28.8302,28.8473,21300.0
2011-06-24 10:15:00,33.68,33.69,33.67,33.68,5500.0,28.8387,28.8473,28.8302,28.8387,5500.0
2011-06-24 10:20:00,33.68,33.69,33.66,33.66,3900.0,28.8387,28.8473,28.8216,28.8216,3900.0
2011-06-24 10:25:00,33.66,33.8,33.63,33.77,92700.0,28.8216,28.9415,28.7959,28.9158,92700.0
2011-06-24 10:30:00,33.77,33.78,33.72,33.76,13000.0,28.9158,28.9243,28.873,28.9072,13000.0
2011-06-24 10:35:00,33.74,33.76,33.7,33.71,12600.0,28.8901,28.9072,28.8558,28.8644,12600.0
2011-06-24 10:40:00,33.71,33.75,33.71,33.75,16000.0,28.8644,28.8987,28.8644,28.8987,16000.0
2011-06-24 10:45:00,33.76,33.78,33.75,33.76,10800.0,28.9072,28.9243,28.8987,28.9072,10800.0
2011-06-24 10:50:00,33.76,33.8,33.74,33.76,24000.0,28.9072,28.9415,28.8901,28.9072,24000.0
2011-06-24 10:55:00,33.76,33.76,33.74,33.76,6400.0,28.9072,28.9072,28.8901,28.9072,6400.0
2011-06-24 11:00:00,33.76,33.78,33.75,33.77,7500.0,28.9072,28.9243,28.8987,28.9158,7500.0
2011-06-24 11:05:00,33.75,33.77,33.73,33.76,7100.0,28.8987,28.9158,28.8815,28.9072,7100.0
2011-06-24 11:10:00,33.76,33.77,33.72,33.77,14400.0,28.9072,28.9158,28.873,28.9158,14400.0
2011-06-24 11:15:00,33.77,33.8,33.76,33.79,20300.0,28.9158,28.9415,28.9072,28.9329,20300.0
2011-06-24 11:20:00,33.8,33.82,33.79,33.82,9800.0,28.9415,28.9586,28.9329,28.9586,9800.0
2011-06-24 11:25:00,33.82,33.83,33.8,33.82,13800.0,28.9586,28.9672,28.9415,28.9586,13800.0
2011-06-24 11:30:00,33.82,33.82,33.8,33.8,6900.0,28.9586,28.9586,28.9415,28.9415,6900.0
2011-06-24 11:35:00,33.81,33.81,33.79,33.79,2300.0,28.95,28.95,28.9329,28.9329,2300.0
2011-06-24 11:40:00,33.8,33.8,33.78,33.79,4500.0,28.9415,28.9415,28.9243,28.9329,4500.0
2011-06-24 11:45:00,33.79,33.8,33.78,33.78,2500.0,28.9329,28.9415,28.9243,28.9243,2500.0
2011-06-24 11:50:00,33.8,33.8,33.78,33.78,1700.0,28.9415,28.9415,28.9243,28.9243,1700.0
2011-06-24 11:55:00,33.78,33.8,33.75,33.76,18000.0,28.9243,28.9415,28.8987,28.9072,18000.0
2011-06-24 12:00:00,33.76,33.81,33.76,33.8,6800.0,28.9072,28.95,28.9072,28.9415,6800.0
2011-06-24 12:05:00,33.81,33.81,33.77,33.77,5600.0,28.95,28.95,28.9158,28.9158,5600.0
2011-06-24 12:10:00,33.76,33.77,33.75,33.77,4600.0,28.9072,28.9158,28.8987,28.9158,4600.0
2011-06-24 12:15:00,33.76,33.78,33.76,33.78,2500.0,28.9072,28.9243,28.9072,28.9243,2500.0
2011-06-24 12:20:00,33.78,33.78,33.76,33.77,3800.0,28.9243,28.9243,28.9072,28.9158,3800.0
2011-06-24 12:25:00,33.76,33.78,33.76,33.78,3000.0,28.9072,28.9243,28.9072,28.9243,3000.0
2011-06-24 12:30:00,33.77,33.78,33.76,33.77,3200.0,28.9158,28.9243,28.9072,28.9158,3200.0
2011-06-24 12:35:00,33.78,33.78,33.77,33.78,2400.0,28.9243,28.9243,28.9158,28.9243,2400.0
2011-06-24 12:40:00,33.78,33.79,33.75,33.76,8000.0,28.9243,28.9329,28.8987,28.9072,8000.0
2011-06-24 12:45:00,33.77,33.77,33.74,33.76,8100.0,28.9158,28.9158,28.8901,28.9072,8100.0
2011-06-24 12:50:00,33.75,33.75,33.72,33.74,3000.0,28.8987,28.8987,28.873,28.8901,3000.0
2011-06-24 12:55:00,33.73,33.76,33.73,33.76,2800.0,28.8815,28.9072,28.8815,28.9072,2800.0
2011-06-24 13:00:00,33.76,33.76,33.71,33.72,6000.0,28.9072,28.9072,28.8644,28.873,6000.0
2011-06-24 13:05:00,33.72,33.73,33.7,33.73,7400.0,28.873,28.8815,28.8558,28.8815,7400.0
2011-06-24 13:10:00,33.72,33.76,33.71,33.75,5500.0,28.873,28.9072,28.8644,28.8987,5500.0
2011-06-24 13:15:00,33.75,33.76,33.74,33.76,2900.0,28.8987,28.9072,28.8901,28.9072,2900.0
2011-06-24 13:20:00,33.76,33.79,33.75,33.79,3800.0,28.9072,28.9329,28.8987,28.9329,3800.0
2011-06-24 13:25:00,33.79,33.79,33.77,33.77,1900.0,28.9329,28.9329,28.9158,28.9158,1900.0
2011-06-24 13:30:00,33.77,33.77,33.75,33.75,3700.0,28.9158,28.9158,28.8987,28.8987,3700.0
2011-06-24 13:35:00,33.75,33.79,33.75,33.79,11100.0,28.8987,28.9329,28.8987,28.9329,11100.0
2011-06-24 13:40:00,33.79,33.8,33.77,33.79,5000.0,28.9329,28.9415,28.9158,28.9329,5000.0
2011-06-24 13:45:00,33.8,33.81,33.79,33.8,5600.0,28.9415,28.95,28.9329,28.9415,5600.0
2011-06-24 13:50:00,33.8,33.81,33.79,33.8,5100.0,28.9415,28.95,28.9329,28.9415,5100.0
2011-06-24 13:55:00,33.79,33.79,33.77,33.78,6600.0,28.9329,28.9329,28.9158,28.9243,6600.0
2011-06-24 14:00:00,33.78,33.79,33.74,33.74,5100.0,28.9243,28.9329,28.8901,28.8901,5100.0
2011-06-24 14:05:00,33.74,33.76,33.74,33.76,5100.0,28.8901,28.9072,28.8901,28.9072,5100.0
2011-06-24 14:10:00,33.75,33.76,33.73,33.73,9400.0,28.8987,28.9072,28.8815,28.8815,9400.0
2011-06-24 14:15:00,33.73,33.76,33.72,33.76,3400.0,28.8815,28.9072,28.873,28.9072,3400.0
2011-06-24 14:20:00,33.75,33.78,33.75,33.77,4300.0,28.8987,28.9243,28.8987,28.9158,4300.0
2011-06-24 14:25:00,33.77,33.78,33.75,33.75,4000.0,28.9158,28.9243,28.8987,28.8987,4000.0
2011-06-24 14:30:00,33.76,33.76,33.74,33.74,4800.0,28.9072,28.9072,28.8901,28.8901,4800.0
2011-06-24 14:35:00,33.74,33.74,33.71,33.71,4000.0,28.8901,28.8901,28.8644,28.8644,4000.0
2011-06-24 14:40:00,33.71,33.74,33.7,33.74,4300.0,28.8644,28.8901,28.8558,28.8901,4300.0
2011-06-24 14:45:00,33.74,33.76,33.73,33.73,6800.0,28.8901,28.9072,28.8815,28.8815,6800.0
2011-06-24 14:50:00,33.72,33.74,33.72,33.72,3300.0,28.873,28.8901,28.873,28.873,3300.0
2011-06-24 14:55:00,33.72,33.72,33.68,33.68,7000.0,28.873,28.873,28.8387,28.8387,7000.0
2011-06-24 15:00:00,33.68,33.71,33.68,33.7,8500.0,28.8387,28.8644,28.8387,28.8558,8500.0
2011-06-24 15:05:00,33.69,33.69,33.67,33.68,9700.0,28.8473,28.8473,28.8302,28.8387,9700.0
2011-06-24 15:10:00,33.68,33.69,33.67,33.67,4800.0,28.8387,28.8473,28.8302,28.8302,4800.0
2011-06-24 15:15:00,33.68,33.73,33.67,33.72,12300.0,28.8387,28.8815,28.8302,28.873,12300.0
2011-06-24 15:20:00,33.73,33.73,33.67,33.67,9700.0,28.8815,28.8815,28.8302,28.8302,9700.0
2011-06-24 15:25:00,33.67,33.68,33.67,33.68,7200.0,28.8302,28.8387,28.8302,28.8387,7200.0
2011-06-24 15:30:00,33.68,33.73,33.68,33.73,21400.0,28.8387,28.8815,28.8387,28.8815,21400.0
2011-06-24 15:35:00,33.73,33.74,33.69,33.69,25500.0,28.8815,28.8901,28.8473,28.8473,25500.0
2011-06-24 15:40:00,33.7,33.71,33.68,33.69,17400.0,28.8558,28.8644,28.8387,28.8473,17400.0
2011-06-24 15:45:00,33.69,33.71,33.65,33.66,77100.0,28.8473,28.8644,28.813,28.8216,77100.0
2011-06-24 15:50:00,33.67,33.67,33.62,33.65,59000.0,28.8302,28.8302,28.7873,28.813,59000.0
2011-06-24 15:55:00,33.65,33.68,33.64,33.65,106800.0,28.813,28.8387,28.8045,28.813,106800.0
2011-06-27 09:30:00,33.72,33.81,33.65,33.65,16400.0,28.873,28.95,28.813,28.813,16400.0
2011-06-27 09:35:00,33.7,33.75,33.65,33.67,3900.0,28.8558,28.8987,28.813,28.8302,3900.0
2011-06-27 09:40:00,33.67,33.72,33.65,33.72,2800.0,28.8302,28.873,28.813,28.873,2800.0
2011-06-27 09:45:00,33.71,33.72,33.66,33.66,7200.0,28.8644,28.873,28.8216,28.8216,7200.0
2011-06-27 09:50:00,33.67,33.72,33.67,33.7,4400.0,28.8302,28.873,28.8302,28.8558,4400.0
2011-06-27 09:55:00,33.69,33.73,33.68,33.72,4200.0,28.8473,28.8815,28.8387,28.873,4200.0
2011-06-27 10:00:00,33.72,33.74,33.7,33.74,8300.0,28.873,28.8901,28.8558,28.8901,8300.0
2011-06-27 10:05:00,33.73,33.73,33.69,33.73,4500.0,28.8815,28.8815,28.8473,28.8815,4500.0
2011-06-27 10:10:00,33.72,33.74,33.72,33.73,10100.0,28.873,28.8901,28.873,28.8815,10100.0
2011-06-27 10:15:00,33.74,33.8,33.73,33.8,4500.0,28.8901,28.9415,28.8815,28.9415,4500.0
2011-06-27 10:20:00,33.8,33.83,33.78,33.8,13900.0,28.9415,28.9672,28.9243,28.9415,13900.0
2011-06-27 10:25:00,33.81,33.86,33.8,33.84,7200.0,28.95,28.9928,28.9415,28.9757,7200.0
2011-06-27 10:30:00,33.84,33.87,33.8,33.81,7400.0,28.9757,29.0014,28.9415,28.95,7400.0
2011-06-27 10:35:00,33.81,33.82,33.79,33.79,4100.0,28.95,28.9586,28.9329,28.9329,4100.0
2011-06-27 10:40:00,33.79,33.84,33.78,33.83,9200.0,28.9329,28.9757,28.9243,28.9672,9200.0
2011-06-27 10:45:00,33.84,33.84,33.81,33.83,13000.0,28.9757,28.9757,28.95,28.9672,13000.0
2011-06-27 10:50:00,33.84,33.85,33.83,33.83,1300.0,28.9757,28.9843,28.9672,28.9672,1300.0
2011-06-27 10:55:00,33.84,33.84,33.82,33.82,1700.0,28.9757,28.9757,28.9586,28.9586,1700.0
2011-06-27 11:00:00,33.82,33.84,33.79,33.83,8700.0,28.9586,28.9757,28.9329,28.9672,8700.0
2011-06-27 11:05:00,33.83,33.83,33.78,33.79,6700.0,28.9672,28.9672,28.9243,28.9329,6700.0
2011-06-27 11:10:00,33.79,33.79,33.78,33.79,71500.0,28.9329,28.9329,28.9243,28.9329,71500.0
2011-06-27 11:15:00,33.79,33.79,33.77,33.77,6400.0,28.9329,28.9329,28.9158,28.9158,6400.0
2011-06-27 11:20:00,33.78,33.78,33.76,33.77,3600.0,28.9243,28.9243,28.9072,28.9158,3600.0
2011-06-27 11:25:00,33.78,33.78,33.77,33.77,1300.0,28.9243,28.9243,28.9158,28.9158,1300.0
2011-06-27 11:30:00,33.77,33.77,33.75,33.77,5400.0,28.9158,28.9158,28.8987,28.9158,5400.0
2011-06-27 11:35:00,33.77,33.8,33.76,33.8,7800.0,28.9158,28.9415,28.9072,28.9415,7800.0
2011-06-27 11:40:00,33.8,33.8,33.79,33.79,5200.0,28.9415,28.9415,28.9329,28.9329,5200.0
2011-06-27 11:45:00,33.79,33.83,33.79,33.83,6400.0,28.9329,28.9672,28.9329,28.9672,6400.0
2011-06-27 11:50:00,33.84,33.87,33.84,33.86,67200.0,28.9757,29.0014,28.9757,28.9928,67200.0
2011-06-27 11:55:00,33.87,33.87,33.84,33.85,185600.0,29.0014,29.0014,28.9757,28.9843,185600.0
2011-06-27 12:00:00,33.86,33.86,33.84,33.85,41400.0,28.9928,28.9928,28.9757,28.9843,41400.0
2011-06-27 12:05:00,33.86,33.86,33.84,33.85,11600.0,28.9928,28.9928,28.9757,28.9843,11600.0
2011-06-27 12:10:00,33.85,33.86,33.84,33.84,1200.0,28.9843,28.9928,28.9757,28.9757,1200.0
2011-06-27 12:15:00,33.85,33.87,33.84,33.85,6900.0,28.9843,29.0014,28.9757,28.9843,6900.0
2011-06-27 12:20:00,33.86,33.86,33.83,33.84,4700.0,28.9928,28.9928,28.9672,28.9757,4700.0
2011-06-27 12:25:00,33.84,33.85,33.83,33.85,3800.0,28.9757,28.9843,28.9672,28.9843,3800.0
2011-06-27 12:30:00,33.86,33.86,33.83,33.84,8400.0,28.9928,28.9928,28.9672,28.9757,8400.0
2011-06-27 12:35:00,33.85,33.85,33.84,33.85,4800.0,28.9843,28.9843,28.9757,28.9843,4800.0
2011-06-27 12:40:00,33.84,33.84,33.83,33.83,3700.0,28.9757,28.9757,28.9672,28.9672,3700.0
2011-06-27 12:45:00,33.84,33.84,33.83,33.83,2800.0,28.9757,28.9757,28.9672,28.9672,2800.0
2011-06-27 12:50:00,33.83,33.84,33.83,33.83,900.0,28.9672,28.9757,28.9672,28.9672,900.0
2011-06-27 12:55:00,33.83,33.86,33.82,33.86,8200.0,28.9672,28.9928,28.9586,28.9928,8200.0
2011-06-27 13:00:00,33.85,33.85,33.84,33.84,1400.0,28.9843,28.9843,28.9757,28.9757,1400.0
2011-06-27 13:05:00,33.84,33.86,33.84,33.85,3700.0,28.9757,28.9928,28.9757,28.9843,3700.0
2011-06-27 13:10:00,33.86,33.87,33.85,33.87,9100.0,28.9928,29.0014,28.9843,29.0014,9100.0
2011-06-27 13:15:00,33.87,33.87,33.86,33.86,4500.0,29.0014,29.0014,28.9928,28.9928,4500.0
2011-06-27 13:20:00,33.86,33.86,33.84,33.84,9600.0,28.9928,28.9928,28.9757,28.9757,9600.0
2011-06-27 13:25:00,33.85,33.85,33.8,33.82,11300.0,28.9843,28.9843,28.9415,28.9586,11300.0
2011-06-27 13:30:00,33.83,33.85,33.83,33.84,39000.0,28.9672,28.9843,28.9672,28.9757,39000.0
2011-06-27 13:35:00,33.84,33.85,33.84,33.85,2300.0,28.9757,28.9843,28.9757,28.9843,2300.0
2011-06-27 13:40:00,33.85,33.86,33.82,33.85,3700.0,28.9843,28.9928,28.9586,28.9843,3700.0
2011-06-27 13:45:00,33.85,33.85,33.84,33.85,2400.0,28.9843,28.9843,28.9757,28.9843,2400.0
2011-06-27 13:50:00,33.86,33.88,33.85,33.87,7600.0,28.9928,29.01,28.9843,29.0014,7600.0
2011-06-27 13:55:00,33.87,33.87,33.85,33.86,3400.0,29.0014,29.0014,28.9843,28.9928,3400.0
2011-06-27 14:00:00,33.86,33.92,33.86,33.9,47700.0,28.9928,29.0442,28.9928,29.0271,47700.0
2011-06-27 14:05:00,33.91,33.94,33.9,33.93,19600.0,29.0357,29.0613,29.0271,29.0528,19600.0
2011-06-27 14:10:00,33.92,33.94,33.92,33.93,10600.0,29.0442,29.0613,29.0442,29.0528,10600.0
2011-06-27 14:15:00,33.93,33.95,33.91,33.94,10100.0,29.0528,29.0699,29.0357,29.0613,10100.0
2011-06-27 14:20:00,33.94,33.95,33.93,33.93,7300.0,29.0613,29.0699,29.0528,29.0528,7300.0
2011-06-27 14:25:00,33.94,33.94,33.92,33.94,10200.0,29.0613,29.0613,29.0442,29.0613,10200.0
2011-06-27 14:30:00,33.94,33.95,33.93,33.94,11300.0,29.0613,29.0699,29.0528,29.0613,11300.0
2011-06-27 14:35:00,33.94,33.96,33.94,33.94,8900.0,29.0613,29.0785,29.0613,29.0613,8900.0
2011-06-27 14:40:00,33.94,33.95,33.92,33.94,11500.0,29.0613,29.0699,29.0442,29.0613,11500.0
2011-06-27 14:45:00,33.95,33.96,33.93,33.95,13600.0,29.0699,29.0785,29.0528,29.0699,13600.0
2011-06-27 14:50:00,33.94,33.94,33.92,33.92,3400.0,29.0613,29.0613,29.0442,29.0442,3400.0
2011-06-27 14:55:00,33.93,33.93,33.92,33.93,2700.0,29.0528,29.0528,29.0442,29.0528,2700.0
2011-06-27 15:00:00,33.94,33.94,33.93,33.94,4100.0,29.0613,29.0613,29.0528,29.0613,4100.0
2011-06-27 15:05:00,33.94,33.94,33.91,33.92,3700.0,29.0613,29.0613,29.0357,29.0442,3700.0
2011-06-27 15:10:00,33.91,33.91,33.89,33.91,17900.0,29.0357,29.0357,29.0185,29.0357,17900.0
2011-06-27 15:15:00,33.91,33.91,33.9,33.91,4000.0,29.0357,29.0357,29.0271,29.0357,4000.0
2011-06-27 15:20:00,33.91,33.93,33.91,33.93,16300.0,29.0357,29.0528,29.0357,29.0528,16300.0
2011-06-27 15:25:00,33.93,33.93,33.88,33.88,31900.0,29.0528,29.0528,29.01,29.01,31900.0
2011-06-27 15:30:00,33.89,33.89,33.88,33.89,8200.0,29.0185,29.0185,29.01,29.0185,8200.0
2011-06-27 15:35:00,33.9,33.9,33.89,33.9,9800.0,29.0271,29.0271,29.0185,29.0271,9800.0
2011-06-27 15:40:00,33.9,33.9,33.87,33.9,11900.0,29.0271,29.0271,29.0014,29.0271,11900.0
2011-06-27 15:45:00,33.9,33.9,33.87,33.89,21300.0,29.0271,29.0271,29.0014,29.0185,21300.0
2011-06-27 15:50:00,33.89,33.9,33.87,33.9,17400.0,29.0185,29.0271,29.0014,29.0271,17400.0
2011-06-27 15:55:00,33.89,33.9,33.86,33.9,74900.0,29.0185,29.0271,28.9928,29.0271,74900.0
2011-06-28 09:30:00,33.96,33.96,33.83,33.86,26900.0,29.0785,29.0785,28.9672,28.9928,26900.0
2011-06-28 09:35:00,33.87,33.9,33.84,33.9,14900.0,29.0014,29.0271,28.9757,29.0271,14900.0
2011-06-28 09:40:00,33.9,33.97,33.88,33.97,20300.0,29.0271,29.087,29.01,29.087,20300.0
2011-06-28 09:45:00,33.96,34.0,33.96,33.98,9100.0,29.0785,29.1127,29.0785,29.0956,9100.0
2011-06-28 09:50:00,33.96,34.03,33.96,34.02,39700.0,29.0785,29.1384,29.0785,29.1298,39700.0
2011-06-28 09:55:00,34.03,34.06,34.02,34.06,5700.0,29.1384,29.1641,29.1298,29.1641,5700.0
2011-06-28 10:00:00,34.04,34.1,34.04,34.1,213100.0,29.147,29.1983,29.147,29.1983,213100.0
2011-06-28 10:05:00,34.09,34.09,34.04,34.05,5400.0,29.1898,29.1898,29.147,29.1555,5400.0
2011-06-28 10:10:00,34.06,34.09,34.05,34.08,6100.0,29.1641,29.1898,29.1555,29.1812,6100.0
2011-06-28 10:15:00,34.08,34.09,34.05,34.06,5900.0,29.1812,29.1898,29.1555,29.1641,5900.0
2011-06-28 10:20:00,34.05,34.06,34.03,34.04,3200.0,29.1555,29.1641,29.1384,29.147,3200.0
2011-06-28 10:25:00,34.03,34.05,34.02,34.05,4600.0,29.1384,29.1555,29.1298,29.1555,4600.0
2011-06-28 10:30:00,34.06,34.09,34.06,34.07,4800.0,29.1641,29.1898,29.1641,29.1727,4800.0
2011-06-28 10:35:00,34.08,34.08,34.06,34.08,5100.0,29.1812,29.1812,29.1641,29.1812,5100.0
2011-06-28 10:40:00,34.08,34.08,34.06,34.06,4800.0,29.1812,29.1812,29.1641,29.1641,4800.0
2011-06-28 10:45:00,34.06,34.07,34.05,34.06,4800.0,29.1641,29.1727,29.1555,29.1641,4800.0
2011-06-28 10:50:00,34.06,34.1,34.05,34.09,4600.0,29.1641,29.1983,29.1555,29.1898,4600.0
2011-06-28 10:55:00,34.09,34.1,34.08,34.08,4900.0,29.1898,29.1983,29.1812,29.1812,4900.0
2011-06-28 11:00:00,34.08,34.09,34.07,34.07,2500.0,29.1812,29.1898,29.1727,29.1727,2500.0
2011-06-28 11:05:00,34.07,34.11,34.07,34.1,8000.0,29.1727,29.2069,29.1727,29.1983,8000.0
2011-06-28 11:10:00,34.1,34.11,34.1,34.11,4900.0,29.1983,29.2069,29.1983,29.2069,4900.0
2011-06-28 11:15:00,34.1,34.12,34.1,34.12,8100.0,29.1983,29.2155,29.1983,29.2155,8100.0
2011-06-28 11:20:00,34.12,34.14,34.12,34.13,2100.0,29.2155,29.2326,29.2155,29.224,2100.0
2011-06-28 11:25:00,34.13,34.14,34.09,34.1,20400.0,29.224,29.2326,29.1898,29.1983,20400.0
2011-06-28 11:30:00,34.1,34.12,34.1,34.11,3600.0,29.1983,29.2155,29.1983,29.2069,3600.0
2011-06-28 11:35:00,34.11,34.12,34.1,34.1,54900.0,29.2069,29.2155,29.1983,29.1983,54900.0
2011-06-28 11:40:00,34.1,34.11,34.09,34.09,4200.0,29.1983,29.2069,29.1898,29.1898,4200.0
2011-06-28 11:45:00,34.09,34.11,34.08,34.1,52600.0,29.1898,29.2069,29.1812,29.1983,52600.0
2011-06-28 11:50:00,34.1,34.11,34.08,34.09,41100.0,29.1983,29.2069,29.1812,29.1898,41100.0
2011-06-28 11:55:00,34.09,34.12,34.08,34.11,58900.0,29.1898,29.2155,29.1812,29.2069,58900.0
2011-06-28 12:00:00,34.1,34.11,34.1,34.1,18400.0,29.1983,29.2069,29.1983,29.1983,18400.0
2011-06-28 12:05:00,34.11,34.11,34.1,34.1,4600.0,29.2069,29.2069,29.1983,29.1983,4600.0
2011-06-28 12:10:00,34.1,34.11,34.09,34.1,7400.0,29.1983,29.2069,29.1898,29.1983,7400.0
2011-06-28 12:15:00,34.1,34.11,34.09,34.1,7000.0,29.1983,29.2069,29.1898,29.1983,7000.0
2011-06-28 12:20:00,34.09,34.1,34.08,34.09,3100.0,29.1898,29.1983,29.1812,29.1898,3100.0
2011-06-28 12:25:00,34.1,34.1,34.09,34.09,7500.0,29.1983,29.1983,29.1898,29.1898,7500.0
2011-06-28 12:30:00,34.1,34.11,34.09,34.09,14100.0,29.1983,29.2069,29.1898,29.1898,14100.0
2011-06-28 12:35:00,34.1,34.11,34.09,34.1,12400.0,29.1983,29.2069,29.1898,29.1983,12400.0
2011-06-28 12:40:00,34.1,34.1,34.09,34.09,10200.0,29.1983,29.1983,29.1898,29.1898,10200.0
2011-06-28 12:45:00,34.1,34.1,34.09,34.09,9500.0,29.1983,29.1983,29.1898,29.1898,9500.0
2011-06-28 12:50:00,34.09,34.1,34.08,34.09,12300.0,29.1898,29.1983,29.1812,29.1898,12300.0
2011-06-28 12:55:00,34.09,34.11,34.09,34.09,14100.0,29.1898,29.2069,29.1898,29.1898,14100.0
2011-06-28 13:00:00,34.1,34.11,34.09,34.11,6800.0,29.1983,29.2069,29.1898,29.2069,6800.0
2011-06-28 13:05:00,34.11,34.11,34.1,34.1,29100.0,29.2069,29.2069,29.1983,29.1983,29100.0
2011-06-28 13:10:00,34.1,34.11,34.1,34.1,2800.0,29.1983,29.2069,29.1983,29.1983,2800.0
2011-06-28 13:15:00,34.1,34.11,34.1,34.11,3400.0,29.1983,29.2069,29.1983,29.2069,3400.0
2011-06-28 13:20:00,34.1,34.11,34.09,34.1,122700.0,29.1983,29.2069,29.1898,29.1983,122700.0
2011-06-28 13:25:00,34.1,34.11,34.1,34.1,10900.0,29.1983,29.2069,29.1983,29.1983,10900.0
2011-06-28 13:30:00,34.1,34.11,34.08,34.09,27500.0,29.1983,29.2069,29.1812,29.1898,27500.0
2011-06-28 13:35:00,34.09,34.1,34.08,34.1,2400.0,29.1898,29.1983,29.1812,29.1983,2400.0
2011-06-28 13:40:00,34.09,34.11,34.09,34.1,6500.0,29.1898,29.2069,29.1898,29.1983,6500.0
2011-06-28 13:45:00,34.1,34.11,34.09,34.1,8700.0,29.1983,29.2069,29.1898,29.1983,8700.0
2011-06-28 13:50:00,34.09,34.1,34.08,34.09,26700.0,29.1898,29.1983,29.1812,29.1898,26700.0
2011-06-28 13:55:00,34.1,34.1,34.08,34.09,9800.0,29.1983,29.1983,29.1812,29.1898,9800.0
2011-06-28 14:00:00,34.08,34.09,34.08,34.09,8400.0,29.1812,29.1898,29.1812,29.1898,8400.0
2011-06-28 14:05:00,34.09,34.09,34.04,34.05,18300.0,29.1898,29.1898,29.147,29.1555,18300.0
2011-06-28 14:10:00,34.05,34.06,34.05,34.05,21600.0,29.1555,29.1641,29.1555,29.1555,21600.0
2011-06-28 14:15:00,34.06,34.08,34.04,34.08,23900.0,29.1641,29.1812,29.147,29.1812,23900.0
2011-06-28 14:20:00,34.07,34.08,34.05,34.08,25400.0,29.1727,29.1812,29.1555,29.1812,25400.0
2011-06-28 14:25:00,34.08,34.1,34.07,34.09,7100.0,29.1812,29.1983,29.1727,29.1898,7100.0
2011-06-28 14:30:00,34.09,34.1,34.07,34.09,15000.0,29.1898,29.1983,29.1727,29.1898,15000.0
2011-06-28 14:35:00,34.08,34.09,34.07,34.08,7900.0,29.1812,29.1898,29.1727,29.1812,7900.0
2011-06-28 14:40:00,34.08,34.08,34.06,34.07,21300.0,29.1812,29.1812,29.1641,29.1727,21300.0
2011-06-28 14:45:00,34.07,34.1,34.07,34.09,7900.0,29.1727,29.1983,29.1727,29.1898,7900.0
2011-06-28 14:50:00,34.09,34.1,34.07,34.1,10200.0,29.1898,29.1983,29.1727,29.1983,10200.0
2011-06-28 14:55:00,34.09,34.1,34.07,34.08,26400.0,29.1898,29.1983,29.1727,29.1812,26400.0
2011-06-28 15:00:00,34.08,34.09,34.07,34.09,5800.0,29.1812,29.1898,29.1727,29.1898,5800.0
2011-06-28 15:05:00,34.09,34.09,34.08,34.08,3200.0,29.1898,29.1898,29.1812,29.1812,3200.0
2011-06-28 15:10:00,34.09,34.09,34.08,34.09,17800.0,29.1898,29.1898,29.1812,29.1898,17800.0
2011-06-28 15:15:00,34.09,34.1,34.08,34.1,7000.0,29.1898,29.1983,29.1812,29.1983,7000.0
2011-06-28 15:20:00,34.1,34.12,34.09,34.11,14500.0,29.1983,29.2155,29.1898,29.2069,14500.0
2011-06-28 15:25:00,34.12,34.13,34.11,34.12,108700.0,29.2155,29.224,29.2069,29.2155,108700.0
2011-06-28 15:30:00,34.13,34.13,34.11,34.12,12600.0,29.224,29.224,29.2069,29.2155,12600.0
2011-06-28 15:35:00,34.11,34.12,34.1,34.1,24000.0,29.2069,29.2155,29.1983,29.1983,24000.0
2011-06-28 15:40:00,34.11,34.11,34.1,34.1,18200.0,29.2069,29.2069,29.1983,29.1983,18200.0
2011-06-28 15:45:00,34.1,34.11,34.1,34.11,41100.0,29.1983,29.2069,29.1983,29.2069,41100.0
2011-06-28 15:50:00,34.1,34.11,34.09,34.09,32600.0,29.1983,29.2069,29.1898,29.1898,32600.0
2011-06-28 15:55:00,34.09,34.11,34.09,34.1,208200.0,29.1898,29.2069,29.1898,29.1983,208200.0
2011-06-29 09:30:00,34.26,34.29,34.23,34.27,26400.0,29.3353,29.361,29.3097,29.3439,26400.0
2011-06-29 09:35:00,34.22,34.22,34.14,34.15,9600.0,29.3011,29.3011,29.2326,29.2412,9600.0
2011-06-29 09:40:00,34.15,34.16,34.1,34.1,17200.0,29.2412,29.2497,29.1983,29.1983,17200.0
2011-06-29 09:45:00,34.08,34.12,34.07,34.1,41700.0,29.1812,29.2155,29.1727,29.1983,41700.0
2011-06-29 09:50:00,34.1,34.11,34.08,34.11,13100.0,29.1983,29.2069,29.1812,29.2069,13100.0
2011-06-29 09:55:00,34.11,34.12,34.08,34.12,6400.0,29.2069,29.2155,29.1812,29.2155,6400.0
2011-06-29 10:00:00,34.13,34.15,34.08,34.1,10300.0,29.224,29.2412,29.1812,29.1983,10300.0
2011-06-29 10:05:00,34.09,34.1,34.0,34.01,62500.0,29.1898,29.1983,29.1127,29.1213,62500.0
2011-06-29 10:10:00,34.01,34.05,34.0,34.04,25100.0,29.1213,29.1555,29.1127,29.147,25100.0
2011-06-29 10:15:00,34.05,34.08,34.04,34.06,3200.0,29.1555,29.1812,29.147,29.1641,3200.0
2011-06-29 10:20:00,34.07,34.08,34.05,34.08,5700.0,29.1727,29.1812,29.1555,29.1812,5700.0
2011-06-29 10:25:00,34.07,34.08,34.04,34.05,5500.0,29.1727,29.1812,29.147,29.1555,5500.0
2011-06-29 10:30:00,34.05,34.05,34.01,34.03,7400.0,29.1555,29.1555,29.1213,29.1384,7400.0
2011-06-29 10:35:00,34.02,34.07,34.01,34.07,18600.0,29.1298,29.1727,29.1213,29.1727,18600.0
2011-06-29 10:40:00,34.07,34.08,34.07,34.07,6500.0,29.1727,29.1812,29.1727,29.1727,6500.0
2011-06-29 10:45:00,34.08,34.09,34.07,34.09,5100.0,29.1812,29.1898,29.1727,29.1898,5100.0
2011-06-29 10:50:00,34.09,34.1,34.08,34.1,18900.0,29.1898,29.1983,29.1812,29.1983,18900.0
2011-06-29 10:55:00,34.1,34.12,34.1,34.12,10700.0,29.1983,29.2155,29.1983,29.2155,10700.0
2011-06-29 11:00:00,34.12,34.13,34.11,34.13,4200.0,29.2155,29.224,29.2069,29.224,4200.0
2011-06-29 11:05:00,34.13,34.13,34.1,34.11,5700.0,29.224,29.224,29.1983,29.2069,5700.0
2011-06-29 11:10:00,34.1,34.13,34.09,34.13,9600.0,29.1983,29.224,29.1898,29.224,9600.0
2011-06-29 11:15:00,34.13,34.15,34.13,34.15,8800.0,29.224,29.2412,29.224,29.2412,8800.0
2011-06-29 11:20:00,34.15,34.18,34.15,34.18,10400.0,29.2412,29.2668,29.2412,29.2668,10400.0
2011-06-29 11:25:00,34.17,34.18,34.16,34.17,12700.0,29.2583,29.2668,29.2497,29.2583,12700.0
2011-06-29 11:30:00,34.17,34.18,34.15,34.17,12100.0,29.2583,29.2668,29.2412,29.2583,12100.0
2011-06-29 11:35:00,34.16,34.18,34.1,34.11,9200.0,29.2497,29.2668,29.1983,29.2069,9200.0
2011-06-29 11:40:00,34.11,34.12,34.1,34.11,5400.0,29.2069,29.2155,29.1983,29.2069,5400.0
2011-06-29 11:45:00,34.11,34.14,34.11,34.13,10500.0,29.2069,29.2326,29.2069,29.224,10500.0
2011-06-29 11:50:00,34.13,34.15,34.13,34.15,1400.0,29.224,29.2412,29.224,29.2412,1400.0
2011-06-29 11:55:00,34.15,34.17,34.15,34.17,3100.0,29.2412,29.2583,29.2412,29.2583,3100.0
2011-06-29 12:00:00,34.17,34.21,34.16,34.21,106300.0,29.2583,29.2925,29.2497,29.2925,106300.0
2011-06-29 12:05:00,34.2,34.22,34.19,34.2,15200.0,29.284,29.3011,29.2754,29.284,15200.0
2011-06-29 12:10:00,34.21,34.21,34.13,34.15,53700.0,29.2925,29.2925,29.224,29.2412,53700.0
2011-06-29 12:15:00,34.14,34.19,34.14,34.18,20800.0,29.2326,29.2754,29.2326,29.2668,20800.0
2011-06-29 12:20:00,34.19,34.2,34.17,34.2,8700.0,29.2754,29.284,29.2583,29.284,8700.0
2011-06-29 12:25:00,34.21,34.21,34.2,34.21,2500.0,29.2925,29.2925,29.284,29.2925,2500.0
2011-06-29 12:30:00,34.21,34.22,34.2,34.22,3100.0,29.2925,29.3011,29.284,29.3011,3100.0
2011-06-29 12:35:00,34.21,34.23,34.21,34.22,2900.0,29.2925,29.3097,29.2925,29.3011,2900.0
2011-06-29 12:40:00,34.23,34.23,34.21,34.21,1700.0,29.3097,29.3097,29.2925,29.2925,1700.0
2011-06-29 12:45:00,34.21,34.25,34.21,34.25,32000.0,29.2925,29.3268,29.2925,29.3268,32000.0
2011-06-29 12:50:00,34.25,34.25,34.24,34.25,218700.0,29.3268,29.3268,29.3182,29.3268,218700.0
2011-06-29 12:55:00,34.25,34.25,34.24,34.24,7500.0,29.3268,29.3268,29.3182,29.3182,7500.0
2011-06-29 13:00:00,34.24,34.25,34.23,34.25,12100.0,29.3182,29.3268,29.3097,29.3268,12100.0
2011-06-29 13:05:00,34.25,34.26,34.24,34.25,5100.0,29.3268,29.3353,29.3182,29.3268,5100.0
2011-06-29 13:10:00,34.25,34.27,34.24,34.25,18700.0,29.3268,29.3439,29.3182,29.3268,18700.0
2011-06-29 13:15:00,34.25,34.26,34.24,34.25,9000.0,29.3268,29.3353,29.3182,29.3268,9000.0
2011-06-29 13:20:00,34.25,34.26,34.24,34.25,6300.0,29.3268,29.3353,29.3182,29.3268,6300.0
2011-06-29 13:25:00,34.26,34.26,34.24,34.26,3000.0,29.3353,29.3353,29.3182,29.3353,3000.0
2011-06-29 13:30:00,34.25,34.27,34.25,34.26,6500.0,29.3268,29.3439,29.3268,29.3353,6500.0
2011-06-29 13:35:00,34.27,34.27,34.26,34.26,4200.0,29.3439,29.3439,29.3353,29.3353,4200.0
2011-06-29 13:40:00,34.27,34.27,34.26,34.27,3800.0,29.3439,29.3439,29.3353,29.3439,3800.0
2011-06-29 13:45:00,34.27,34.27,34.24,34.25,5300.0,29.3439,29.3439,29.3182,29.3268,5300.0
2011-06-29 13:50:00,34.24,34.24,34.2,34.2,5400.0,29.3182,29.3182,29.284,29.284,5400.0
2011-06-29 13:55:00,34.21,34.21,34.19,34.2,16100.0,29.2925,29.2925,29.2754,29.284,16100.0
2011-06-29 14:00:00,34.21,34.23,34.2,34.22,7000.0,29.2925,29.3097,29.284,29.3011,7000.0
2011-06-29 14:05:00,34.23,34.23,34.19,34.2,15000.0,29.3097,29.3097,29.2754,29.284,15000.0
2011-06-29 14:10:00,34.2,34.2,34.19,34.2,7200.0,29.284,29.284,29.2754,29.284,7200.0
2011-06-29 14:15:00,34.2,34.2,34.19,34.2,5100.0,29.284,29.284,29.2754,29.284,5100.0
2011-06-29 14:20:00,34.2,34.2,34.13,34.14,18700.0,29.284,29.284,29.224,29.2326,18700.0
2011-06-29 14:25:00,34.14,34.17,34.13,34.17,6400.0,29.2326,29.2583,29.224,29.2583,6400.0
2011-06-29 14:30:00,34.17,34.18,34.16,34.18,2300.0,29.2583,29.2668,29.2497,29.2668,2300.0
2011-06-29 14:35:00,34.18,34.19,34.17,34.19,7000.0,29.2668,29.2754,29.2583,29.2754,7000.0
2011-06-29 14:40:00,34.19,34.19,34.17,34.17,5500.0,29.2754,29.2754,29.2583,29.2583,5500.0
2011-06-29 14:45:00,34.18,34.21,34.17,34.17,10700.0,29.2668,29.2925,29.2583,29.2583,10700.0
2011-06-29 14:50:00,34.18,34.21,34.18,34.2,8900.0,29.2668,29.2925,29.2668,29.284,8900.0
2011-06-29 14:55:00,34.21,34.21,34.2,34.21,11100.0,29.2925,29.2925,29.284,29.2925,11100.0
2011-06-29 15:00:00,34.2,34.21,34.2,34.2,8000.0,29.284,29.2925,29.284,29.284,8000.0
2011-06-29 15:05:00,34.19,34.2,34.18,34.18,3700.0,29.2754,29.284,29.2668,29.2668,3700.0
2011-06-29 15:10:00,34.19,34.22,34.19,34.2,52800.0,29.2754,29.3011,29.2754,29.284,52800.0
2011-06-29 15:15:00,34.2,34.21,34.17,34.21,23700.0,29.284,29.2925,29.2583,29.2925,23700.0
2011-06-29 15:20:00,34.21,34.22,34.14,34.2,27700.0,29.2925,29.3011,29.2326,29.284,27700.0
2011-06-29 15:25:00,34.21,34.23,34.21,34.22,16400.0,29.2925,29.3097,29.2925,29.3011,16400.0
2011-06-29 15:30:00,34.22,34.23,34.21,34.22,21800.0,29.3011,29.3097,29.2925,29.3011,21800.0
2011-06-29 15:35:00,34.22,34.23,34.18,34.22,34300.0,29.3011,29.3097,29.2668,29.3011,34300.0
2011-06-29 15:40:00,34.22,34.24,34.22,34.23,32900.0,29.3011,29.3182,29.3011,29.3097,32900.0
2011-06-29 15:45:00,34.22,34.3,34.22,34.29,152400.0,29.3011,29.3696,29.3011,29.361,152400.0
2011-06-29 15:50:00,34.28,34.3,34.27,34.29,54700.0,29.3525,29.3696,29.3439,29.361,54700.0
2011-06-29 15:55:00,34.29,34.29,34.25,34.28,575000.0,29.361,29.361,29.3268,29.3525,575000.0
2011-06-30 09:30:00,34.32,34.44,34.32,34.42,10000.0,29.3867,29.4895,29.3867,29.4723,10000.0
2011-06-30 09:35:00,34.41,34.44,34.41,34.43,5500.0,29.4638,29.4895,29.4638,29.4809,5500.0
2011-06-30 09:40:00,34.41,34.61,34.38,34.57,10300.0,29.4638,29.635,29.4381,29.6008,10300.0
2011-06-30 09:45:00,34.6,34.67,34.6,34.62,7800.0,29.6265,29.6864,29.6265,29.6436,7800.0
2011-06-30 09:50:00,34.62,34.62,34.51,34.58,8900.0,29.6436,29.6436,29.5494,29.6093,8900.0
2011-06-30 09:55:00,34.58,34.61,34.57,34.59,5900.0,29.6093,29.635,29.6008,29.6179,5900.0
2011-06-30 10:00:00,34.6,34.67,34.58,34.64,16100.0,29.6265,29.6864,29.6093,29.6607,16100.0
2011-06-30 10:05:00,34.65,34.68,34.64,34.64,10800.0,29.6693,29.695,29.6607,29.6607,10800.0
2011-06-30 10:10:00,34.62,34.63,34.58,34.59,8700.0,29.6436,29.6522,29.6093,29.6179,8700.0
2011-06-30 10:15:00,34.59,34.66,34.59,34.65,11200.0,29.6179,29.6778,29.6179,29.6693,11200.0
2011-06-30 10:20:00,34.66,34.76,34.66,34.76,8500.0,29.6778,29.7635,29.6778,29.7635,8500.0
2011-06-30 10:25:00,34.78,34.79,34.75,34.78,66100.0,29.7806,29.7892,29.7549,29.7806,66100.0
2011-06-30 10:30:00,34.78,34.82,34.78,34.81,72900.0,29.7806,29.8148,29.7806,29.8063,72900.0
2011-06-30 10:35:00,34.82,34.85,34.79,34.79,12000.0,29.8148,29.8405,29.7892,29.7892,12000.0
2011-06-30 10:40:00,34.79,34.79,34.76,34.78,10400.0,29.7892,29.7892,29.7635,29.7806,10400.0
2011-06-30 10:45:00,34.77,34.77,34.71,34.73,9700.0,29.772,29.772,29.7207,29.7378,9700.0
2011-06-30 10:50:00,34.74,34.77,34.73,34.76,6500.0,29.7463,29.772,29.7378,29.7635,6500.0
2011-06-30 10:55:00,34.77,34.78,34.75,34.77,4400.0,29.772,29.7806,29.7549,29.772,4400.0
2011-06-30 11:00:00,34.77,34.82,34.77,34.82,7800.0,29.772,29.8148,29.772,29.8148,7800.0
2011-06-30 11:05:00,34.81,34.82,34.8,34.81,3400.0,29.8063,29.8148,29.7977,29.8063,3400.0
2011-06-30 11:10:00,34.82,34.82,34.79,34.79,2700.0,29.8148,29.8148,29.7892,29.7892,2700.0
2011-06-30 11:15:00,34.79,34.8,34.78,34.79,4700.0,29.7892,29.7977,29.7806,29.7892,4700.0
2011-06-30 11:20:00,34.79,34.8,34.78,34.8,4000.0,29.7892,29.7977,29.7806,29.7977,4000.0
2011-06-30 11:25:00,34.81,34.81,34.78,34.78,5000.0,29.8063,29.8063,29.7806,29.7806,5000.0
2011-06-30 11:30:00,34.79,34.79,34.78,34.79,5900.0,29.7892,29.7892,29.7806,29.7892,5900.0
2011-06-30 11:35:00,34.79,34.82,34.79,34.81,8000.0,29.7892,29.8148,29.7892,29.8063,8000.0
2011-06-30 11:40:00,34.81,34.82,34.79,34.8,5700.0,29.8063,29.8148,29.7892,29.7977,5700.0
2011-06-30 11:45:00,34.8,34.81,34.79,34.79,2100.0,29.7977,29.8063,29.7892,29.7892,2100.0
2011-06-30 11:50:00,34.79,34.8,34.78,34.78,3600.0,29.7892,29.7977,29.7806,29.7806,3600.0
2011-06-30 11:55:00,34.79,34.81,34.79,34.8,5100.0,29.7892,29.8063,29.7892,29.7977,5100.0
2011-06-30 12:00:00,34.8,34.81,34.8,34.8,2100.0,29.7977,29.8063,29.7977,29.7977,2100.0
2011-06-30 12:05:00,34.81,34.81,34.79,34.79,3600.0,29.8063,29.8063,29.7892,29.7892,3600.0
2011-06-30 12:10:00,34.79,34.8,34.79,34.79,1000.0,29.7892,29.7977,29.7892,29.7892,1000.0
2011-06-30 12:15:00,34.79,34.79,34.78,34.78,6900.0,29.7892,29.7892,29.7806,29.7806,6900.0
2011-06-30 12:20:00,34.79,34.79,34.78,34.78,3900.0,29.7892,29.7892,29.7806,29.7806,3900.0
2011-06-30 12:25:00,34.78,34.79,34.78,34.79,1700.0,29.7806,29.7892,29.7806,29.7892,1700.0
2011-06-30 12:30:00,34.79,34.79,34.75,34.76,10000.0,29.7892,29.7892,29.7549,29.7635,10000.0
2011-06-30 12:35:00,34.75,34.75,34.74,34.74,1800.0,29.7549,29.7549,29.7463,29.7463,1800.0
2011-06-30 12:40:00,34.74,34.75,34.74,34.75,2400.0,29.7463,29.7549,29.7463,29.7549,2400.0
2011-06-30 12:45:00,34.74,34.76,34.74,34.76,6300.0,29.7463,29.7635,29.7463,29.7635,6300.0
2011-06-30 12:50:00,34.75,34.77,34.75,34.77,3800.0,29.7549,29.772,29.7549,29.772,3800.0
2011-06-30 12:55:00,34.76,34.77,34.76,34.76,2400.0,29.7635,29.772,29.7635,29.7635,2400.0
2011-06-30 13:00:00,34.76,34.77,34.75,34.76,3900.0,29.7635,29.772,29.7549,29.7635,3900.0
2011-06-30 13:05:00,34.77,34.78,34.75,34.75,4600.0,29.772,29.7806,29.7549,29.7549,4600.0
2011-06-30 13:10:00,34.75,34.75,34.73,34.73,3400.0,29.7549,29.7549,29.7378,29.7378,3400.0
2011-06-30 13:15:00,34.73,34.73,34.72,34.72,1600.0,29.7378,29.7378,29.7292,29.7292,1600.0
2011-06-30 13:20:00,34.72,34.72,34.71,34.72,7100.0,29.7292,29.7292,29.7207,29.7292,7100.0
2011-06-30 13:25:00,34.71,34.71,34.7,34.7,6600.0,29.7207,29.7207,29.7121,29.7121,6600.0
2011-06-30 13:30:00,34.7,34.71,34.7,34.7,2100.0,29.7121,29.7207,29.7121,29.7121,2100.0
2011-06-30 13:35:00,34.71,34.71,34.7,34.7,2800.0,29.7207,29.7207,29.7121,29.7121,2800.0
2011-06-30 13:40:00,34.7,34.71,34.7,34.7,1800.0,29.7121,29.7207,29.7121,29.7121,1800.0
2011-06-30 13:45:00,34.7,34.71,34.7,34.7,3700.0,29.7121,29.7207,29.7121,29.7121,3700.0
2011-06-30 13:50:00,34.71,34.71,34.7,34.7,1200.0,29.7207,29.7207,29.7121,29.7121,1200.0
2011-06-30 13:55:00,34.7,34.71,34.7,34.71,2800.0,29.7121,29.7207,29.7121,29.7207,2800.0
2011-06-30 14:00:00,34.71,34.73,34.7,34.73,10100.0,29.7207,29.7378,29.7121,29.7378,10100.0
2011-06-30 14:05:00,34.72,34.73,34.72,34.72,2700.0,29.7292,29.7378,29.7292,29.7292,2700.0
2011-06-30 14:10:00,34.73,34.73,34.7,34.7,4300.0,29.7378,29.7378,29.7121,29.7121,4300.0
2011-06-30 14:15:00,34.7,34.71,34.69,34.69,4300.0,29.7121,29.7207,29.7035,29.7035,4300.0
2011-06-30 14:20:00,34.69,34.7,34.69,34.69,1400.0,29.7035,29.7121,29.7035,29.7035,1400.0
2011-06-30 14:25:00,34.69,34.7,34.68,34.68,5100.0,29.7035,29.7121,29.695,29.695,5100.0
2011-06-30 14:30:00,34.68,34.69,34.67,34.69,5600.0,29.695,29.7035,29.6864,29.7035,5600.0
2011-06-30 14:35:00,34.69,34.71,34.69,34.7,7800.0,29.7035,29.7207,29.7035,29.7121,7800.0
2011-06-30 14:40:00,34.7,34.71,34.7,34.71,3700.0,29.7121,29.7207,29.7121,29.7207,3700.0
2011-06-30 14:45:00,34.71,34.71,34.68,34.68,9900.0,29.7207,29.7207,29.695,29.695,9900.0
2011-06-30 14:50:00,34.68,34.69,34.67,34.68,6300.0,29.695,29.7035,29.6864,29.695,6300.0
2011-06-30 14:55:00,34.69,34.71,34.68,34.7,5200.0,29.7035,29.7207,29.695,29.7121,5200.0
2011-06-30 15:00:00,34.68,34.68,34.65,34.65,4000.0,29.695,29.695,29.6693,29.6693,4000.0
2011-06-30 15:05:00,34.66,34.68,34.65,34.67,10000.0,29.6778,29.695,29.6693,29.6864,10000.0
2011-06-30 15:10:00,34.66,34.66,34.63,34.63,8400.0,29.6778,29.6778,29.6522,29.6522,8400.0
2011-06-30 15:15:00,34.63,34.65,34.63,34.65,6600.0,29.6522,29.6693,29.6522,29.6693,6600.0
2011-06-30 15:20:00,34.65,34.67,34.64,34.65,11100.0,29.6693,29.6864,29.6607,29.6693,11100.0
2011-06-30 15:25:00,34.66,34.67,34.66,34.66,4300.0,29.6778,29.6864,29.6778,29.6778,4300.0
2011-06-30 15:30:00,34.67,34.69,34.66,34.69,12600.0,29.6864,29.7035,29.6778,29.7035,12600.0
2011-06-30 15:35:00,34.69,34.73,34.69,34.71,12700.0,29.7035,29.7378,29.7035,29.7207,12700.0
2011-06-30 15:40:00,34.72,34.74,34.71,34.73,20600.0,29.7292,29.7463,29.7207,29.7378,20600.0
2011-06-30 15:45:00,34.74,34.76,34.69,34.74,34600.0,29.7463,29.7635,29.7035,29.7463,34600.0
2011-06-30 15:50:00,34.74,34.75,34.73,34.74,36500.0,29.7463,29.7549,29.7378,29.7463,36500.0
2011-06-30 15:55:00,34.74,34.74,34.7,34.71,48200.0,29.7463,29.7463,29.7121,29.7207,48200.0
2011-07-01 09:30:00,34.73,34.75,34.6,34.61,12500.0,29.7378,29.7549,29.6265,29.635,12500.0
2011-07-01 09:35:00,34.62,34.67,34.59,34.59,4600.0,29.6436,29.6864,29.6179,29.6179,4600.0
2011-07-01 09:40:00,34.59,34.62,34.57,34.57,3800.0,29.6179,29.6436,29.6008,29.6008,3800.0
2011-07-01 09:45:00,34.57,34.6,34.56,34.59,3700.0,29.6008,29.6265,29.5922,29.6179,3700.0
2011-07-01 09:50:00,34.59,34.63,34.59,34.62,4100.0,29.6179,29.6522,29.6179,29.6436,4100.0
2011-07-01 09:55:00,34.62,34.63,34.55,34.55,3900.0,29.6436,29.6522,29.5837,29.5837,3900.0
2011-07-01 10:00:00,34.57,34.78,34.57,34.76,16200.0,29.6008,29.7806,29.6008,29.7635,16200.0
2011-07-01 10:05:00,34.74,34.8,34.73,34.79,4900.0,29.7463,29.7977,29.7378,29.7892,4900.0
2011-07-01 10:10:00,34.8,34.83,34.8,34.81,4500.0,29.7977,29.8234,29.7977,29.8063,4500.0
2011-07-01 10:15:00,34.82,34.84,34.8,34.81,9600.0,29.8148,29.832,29.7977,29.8063,9600.0
2011-07-01 10:20:00,34.82,34.87,34.81,34.86,5600.0,29.8148,29.8577,29.8063,29.8491,5600.0
2011-07-01 10:25:00,34.85,34.91,34.84,34.89,11100.0,29.8405,29.8919,29.832,29.8748,11100.0
2011-07-01 10:30:00,34.89,34.93,34.89,34.93,2900.0,29.8748,29.909,29.8748,29.909,2900.0
2011-07-01 10:35:00,34.94,34.99,34.93,34.99,9300.0,29.9176,29.9604,29.909,29.9604,9300.0
2011-07-01 10:40:00,34.98,35.02,34.97,35.01,60400.0,29.9519,29.9861,29.9433,29.9775,60400.0
2011-07-01 10:45:00,35.0,35.02,35.0,35.01,18600.0,29.969,29.9861,29.969,29.9775,18600.0
2011-07-01 10:50:00,35.03,35.05,35.02,35.03,13700.0,29.9947,30.0118,29.9861,29.9947,13700.0
2011-07-01 10:55:00,35.03,35.04,35.03,35.04,3200.0,29.9947,30.0032,29.9947,30.0032,3200.0
2011-07-01 11:00:00,35.03,35.03,35.02,35.02,3300.0,29.9947,29.9947,29.9861,29.9861,3300.0
2011-07-01 11:05:00,35.01,35.01,35.0,35.0,3600.0,29.9775,29.9775,29.969,29.969,3600.0
2011-07-01 11:10:00,35.0,35.0,34.98,34.98,2900.0,29.969,29.969,29.9519,29.9519,2900.0
2011-07-01 11:15:00,34.98,34.99,34.95,34.96,5000.0,29.9519,29.9604,29.9262,29.9347,5000.0
2011-07-01 11:20:00,34.96,34.97,34.96,34.96,2300.0,29.9347,29.9433,29.9347,29.9347,2300.0
2011-07-01 11:25:00,34.96,34.96,34.94,34.94,5100.0,29.9347,29.9347,29.9176,29.9176,5100.0
2011-07-01 11:30:00,34.94,34.94,34.92,34.93,3300.0,29.9176,29.9176,29.9005,29.909,3300.0
2011-07-01 11:35:00,34.92,34.94,34.91,34.94,6100.0,29.9005,29.9176,29.8919,29.9176,6100.0
2011-07-01 11:40:00,34.94,34.97,34.94,34.95,4000.0,29.9176,29.9433,29.9176,29.9262,4000.0
2011-07-01 11:45:00,34.96,34.97,34.95,34.97,2100.0,29.9347,29.9433,29.9262,29.9433,2100.0
2011-07-01 11:50:00,34.97,34.97,34.95,34.96,3800.0,29.9433,29.9433,29.9262,29.9347,3800.0
2011-07-01 11:55:00,34.97,34.97,34.95,34.96,3900.0,29.9433,29.9433,29.9262,29.9347,3900.0
2011-07-01 12:00:00,34.95,34.96,34.94,34.95,4800.0,29.9262,29.9347,29.9176,29.9262,4800.0
2011-07-01 12:05:00,34.95,34.96,34.95,34.95,1300.0,29.9262,29.9347,29.9262,29.9262,1300.0
2011-07-01 12:10:00,34.95,34.96,34.94,34.94,3800.0,29.9262,29.9347,29.9176,29.9176,3800.0
2011-07-01 12:15:00,34.94,34.95,34.93,34.93,6300.0,29.9176,29.9262,29.909,29.909,6300.0
2011-07-01 12:20:00,34.93,34.94,34.92,34.94,3700.0,29.909,29.9176,29.9005,29.9176,3700.0
2011-07-01 12:25:00,34.94,34.98,34.94,34.97,2600.0,29.9176,29.9519,29.9176,29.9433,2600.0
2011-07-01 12:30:00,34.97,34.99,34.97,34.99,3700.0,29.9433,29.9604,29.9433,29.9604,3700.0
2011-07-01 12:35:00,35.0,35.0,34.98,34.99,6500.0,29.969,29.969,29.9519,29.9604,6500.0
2011-07-01 12:40:00,34.99,35.0,34.98,35.0,3300.0,29.9604,29.969,29.9519,29.969,3300.0
2011-07-01 12:45:00,35.0,35.0,34.98,34.99,1800.0,29.969,29.969,29.9519,29.9604,1800.0
2011-07-01 12:50:00,34.99,35.0,34.99,35.0,1900.0,29.9604,29.969,29.9604,29.969,1900.0
2011-07-01 12:55:00,35.01,35.02,35.01,35.02,2100.0,29.9775,29.9861,29.9775,29.9861,2100.0
2011-07-01 13:00:00,35.02,35.04,35.02,35.02,2000.0,29.9861,30.0032,29.9861,29.9861,2000.0
2011-07-01 13:05:00,35.04,35.1,35.04,35.1,12600.0,30.0032,30.0546,30.0032,30.0546,12600.0
2011-07-01 13:10:00,35.1,35.1,35.06,35.06,2400.0,30.0546,30.0546,30.0204,30.0204,2400.0
2011-07-01 13:15:00,35.07,35.09,35.07,35.09,1300.0,30.0289,30.046,30.0289,30.046,1300.0
2011-07-01 13:20:00,35.09,35.1,35.09,35.09,1300.0,30.046,30.0546,30.046,30.046,1300.0
2011-07-01 13:25:00,35.09,35.1,35.07,35.07,8300.0,30.046,30.0546,30.0289,30.0289,8300.0
2011-07-01 13:30:00,35.07,35.08,35.06,35.07,2700.0,30.0289,30.0375,30.0204,30.0289,2700.0
2011-07-01 13:35:00,35.07,35.09,35.06,35.08,10100.0,30.0289,30.046,30.0204,30.0375,10100.0
2011-07-01 13:40:00,35.09,35.09,35.05,35.05,4400.0,30.046,30.046,30.0118,30.0118,4400.0
2011-07-01 13:45:00,35.06,35.07,35.04,35.04,18500.0,30.0204,30.0289,30.0032,30.0032,18500.0
2011-07-01 13:50:00,35.04,35.05,35.03,35.05,3600.0,30.0032,30.0118,29.9947,30.0118,3600.0
2011-07-01 13:55:00,35.05,35.07,35.05,35.05,5400.0,30.0118,30.0289,30.0118,30.0118,5400.0
2011-07-01 14:00:00,35.05,35.06,35.04,35.04,2200.0,30.0118,30.0204,30.0032,30.0032,2200.0
2011-07-01 14:05:00,35.05,35.07,35.04,35.06,4400.0,30.0118,30.0289,30.0032,30.0204,4400.0
2011-07-01 14:10:00,35.07,35.08,35.06,35.08,1800.0,30.0289,30.0375,30.0204,30.0375,1800.0
2011-07-01 14:15:00,35.08,35.09,35.07,35.09,6300.0,30.0375,30.046,30.0289,30.046,6300.0
2011-07-01 14:20:00,35.09,35.09,35.08,35.09,5000.0,30.046,30.046,30.0375,30.046,5000.0
2011-07-01 14:25:00,35.09,35.09,35.08,35.09,4100.0,30.046,30.046,30.0375,30.046,4100.0
2011-07-01 14:30:00,35.1,35.11,35.1,35.1,3700.0,30.0546,30.0632,30.0546,30.0546,3700.0
2011-07-01 14:35:00,35.1,35.12,35.1,35.11,5300.0,30.0546,30.0717,30.0546,30.0632,5300.0
2011-07-01 14:40:00,35.11,35.13,35.1,35.13,3500.0,30.0632,30.0803,30.0546,30.0803,3500.0
2011-07-01 14:45:00,35.12,35.14,35.12,35.14,3100.0,30.0717,30.0889,30.0717,30.0889,3100.0
2011-07-01 14:50:00,35.14,35.16,35.14,35.15,5000.0,30.0889,30.106,30.0889,30.0974,5000.0
2011-07-01 14:55:00,35.15,35.17,35.15,35.17,4400.0,30.0974,30.1145,30.0974,30.1145,4400.0
2011-07-01 15:00:00,35.17,35.17,35.14,35.14,7200.0,30.1145,30.1145,30.0889,30.0889,7200.0
2011-07-01 15:05:00,35.14,35.16,35.14,35.14,7500.0,30.0889,30.106,30.0889,30.0889,7500.0
2011-07-01 15:10:00,35.14,35.15,35.14,35.14,6800.0,30.0889,30.0974,30.0889,30.0889,6800.0
2011-07-01 15:15:00,35.14,35.15,35.13,35.13,11100.0,30.0889,30.0974,30.0803,30.0803,11100.0
2011-07-01 15:20:00,35.13,35.14,35.13,35.13,2800.0,30.0803,30.0889,30.0803,30.0803,2800.0
2011-07-01 15:25:00,35.14,35.14,35.12,35.13,31300.0,30.0889,30.0889,30.0717,30.0803,31300.0
2011-07-01 15:30:00,35.14,35.14,35.13,35.14,12900.0,30.0889,30.0889,30.0803,30.0889,12900.0
2011-07-01 15:35:00,35.14,35.14,35.13,35.13,7700.0,30.0889,30.0889,30.0803,30.0803,7700.0
2011-07-01 15:40:00,35.14,35.14,35.13,35.14,13200.0,30.0889,30.0889,30.0803,30.0889,13200.0
2011-07-01 15:45:00,35.14,35.16,35.13,35.15,40900.0,30.0889,30.106,30.0803,30.0974,40900.0
2011-07-01 15:50:00,35.15,35.17,35.14,35.16,26700.0,30.0974,30.1145,30.0889,30.106,26700.0
2011-07-01 15:55:00,35.17,35.17,35.13,35.13,59000.0,30.1145,30.1145,30.0803,30.0803,59000.0
2011-07-05 09:30:00,35.09,35.09,34.8,34.81,9200.0,30.046,30.046,29.7977,29.8063,9200.0
2011-07-05 09:35:00,34.83,34.93,34.81,34.86,8700.0,29.8234,29.909,29.8063,29.8491,8700.0
2011-07-05 09:40:00,34.86,34.9,34.83,34.9,3200.0,29.8491,29.8834,29.8234,29.8834,3200.0
2011-07-05 09:45:00,34.92,34.95,34.85,34.85,7600.0,29.9005,29.9262,29.8405,29.8405,7600.0
2011-07-05 09:50:00,34.85,34.85,34.8,34.8,5700.0,29.8405,29.8405,29.7977,29.7977,5700.0
2011-07-05 09:55:00,34.8,34.81,34.75,34.78,8500.0,29.7977,29.8063,29.7549,29.7806,8500.0
2011-07-05 10:00:00,34.77,34.78,34.74,34.76,18100.0,29.772,29.7806,29.7463,29.7635,18100.0
2011-07-05 10:05:00,34.76,34.79,34.76,34.77,8900.0,29.7635,29.7892,29.7635,29.772,8900.0
2011-07-05 10:10:00,34.77,34.79,34.76,34.77,8000.0,29.772,29.7892,29.7635,29.772,8000.0
2011-07-05 10:15:00,34.76,34.76,34.71,34.72,10200.0,29.7635,29.7635,29.7207,29.7292,10200.0
2011-07-05 10:20:00,34.72,34.72,34.68,34.68,7500.0,29.7292,29.7292,29.695,29.695,7500.0
2011-07-05 10:25:00,34.68,34.7,34.67,34.7,9000.0,29.695,29.7121,29.6864,29.7121,9000.0
2011-07-05 10:30:00,34.7,34.75,34.7,34.73,3600.0,29.7121,29.7549,29.7121,29.7378,3600.0
2011-07-05 10:35:00,34.73,34.73,34.7,34.71,6000.0,29.7378,29.7378,29.7121,29.7207,6000.0
2011-07-05 10:40:00,34.7,34.7,34.69,34.69,8200.0,29.7121,29.7121,29.7035,29.7035,8200.0
2011-07-05 10:45:00,34.68,34.7,34.68,34.7,5100.0,29.695,29.7121,29.695,29.7121,5100.0
2011-07-05 10:50:00,34.69,34.7,34.69,34.7,3100.0,29.7035,29.7121,29.7035,29.7121,3100.0
2011-07-05 10:55:00,34.69,34.69,34.67,34.67,3500.0,29.7035,29.7035,29.6864,29.6864,3500.0
2011-07-05 11:00:00,34.68,34.69,34.67,34.68,7000.0,29.695,29.7035,29.6864,29.695,7000.0
2011-07-05 11:05:00,34.67,34.71,34.66,34.7,8700.0,29.6864,29.7207,29.6778,29.7121,8700.0
2011-07-05 11:10:00,34.7,34.73,34.69,34.72,4900.0,29.7121,29.7378,29.7035,29.7292,4900.0
2011-07-05 11:15:00,34.72,34.73,34.7,34.71,7600.0,29.7292,29.7378,29.7121,29.7207,7600.0
2011-07-05 11:20:00,34.71,34.72,34.7,34.71,3100.0,29.7207,29.7292,29.7121,29.7207,3100.0
2011-07-05 11:25:00,34.72,34.72,34.69,34.7,7600.0,29.7292,29.7292,29.7035,29.7121,7600.0
2011-07-05 11:30:00,34.7,34.71,34.69,34.7,6200.0,29.7121,29.7207,29.7035,29.7121,6200.0
2011-07-05 11:35:00,34.69,34.7,34.69,34.69,3400.0,29.7035,29.7121,29.7035,29.7035,3400.0
2011-07-05 11:40:00,34.69,34.71,34.67,34.71,17600.0,29.7035,29.7207,29.6864,29.7207,17600.0
2011-07-05 11:45:00,34.72,34.74,34.72,34.74,6200.0,29.7292,29.7463,29.7292,29.7463,6200.0
2011-07-05 11:50:00,34.74,34.75,34.74,34.75,1200.0,29.7463,29.7549,29.7463,29.7549,1200.0
2011-07-05 11:55:00,34.74,34.75,34.74,34.75,3000.0,29.7463,29.7549,29.7463,29.7549,3000.0
2011-07-05 12:00:00,34.75,34.77,34.75,34.77,3900.0,29.7549,29.772,29.7549,29.772,3900.0
2011-07-05 12:05:00,34.75,34.76,34.75,34.76,6400.0,29.7549,29.7635,29.7549,29.7635,6400.0
2011-07-05 12:10:00,34.76,34.78,34.76,34.78,2400.0,29.7635,29.7806,29.7635,29.7806,2400.0
2011-07-05 12:15:00,34.77,34.8,34.77,34.78,7300.0,29.772,29.7977,29.772,29.7806,7300.0
2011-07-05 12:20:00,34.78,34.79,34.78,34.79,2400.0,29.7806,29.7892,29.7806,29.7892,2400.0
2011-07-05 12:25:00,34.79,34.8,34.78,34.8,1900.0,29.7892,29.7977,29.7806,29.7977,1900.0
2011-07-05 12:30:00,34.8,34.81,34.8,34.8,2900.0,29.7977,29.8063,29.7977,29.7977,2900.0
2011-07-05 12:35:00,34.8,34.82,34.79,34.79,22400.0,29.7977,29.8148,29.7892,29.7892,22400.0
2011-07-05 12:40:00,34.8,34.82,34.8,34.82,1400.0,29.7977,29.8148,29.7977,29.8148,1400.0
2011-07-05 12:45:00,34.81,34.81,34.8,34.8,3800.0,29.8063,29.8063,29.7977,29.7977,3800.0
2011-07-05 12:50:00,34.79,34.8,34.79,34.8,2200.0,29.7892,29.7977,29.7892,29.7977,2200.0
2011-07-05 12:55:00,34.8,34.81,34.8,34.81,3000.0,29.7977,29.8063,29.7977,29.8063,3000.0
2011-07-05 13:00:00,34.8,34.83,34.8,34.82,4100.0,29.7977,29.8234,29.7977,29.8148,4100.0
2011-07-05 13:05:00,34.82,34.82,34.81,34.82,1200.0,29.8148,29.8148,29.8063,29.8148,1200.0
2011-07-05 13:10:00,34.81,34.81,34.8,34.8,1200.0,29.8063,29.8063,29.7977,29.7977,1200.0
2011-07-05 13:15:00,34.8,34.82,34.8,34.8,3400.0,29.7977,29.8148,29.7977,29.7977,3400.0
2011-07-05 13:20:00,34.81,34.83,34.81,34.82,5300.0,29.8063,29.8234,29.8063,29.8148,5300.0
2011-07-05 13:25:00,34.83,34.83,34.82,34.83,900.0,29.8234,29.8234,29.8148,29.8234,900.0
2011-07-05 13:30:00,34.82,34.83,34.82,34.83,2300.0,29.8148,29.8234,29.8148,29.8234,2300.0
2011-07-05 13:35:00,34.83,34.83,34.82,34.83,3700.0,29.8234,29.8234,29.8148,29.8234,3700.0
2011-07-05 13:40:00,34.83,34.85,34.83,34.85,7400.0,29.8234,29.8405,29.8234,29.8405,7400.0
2011-07-05 13:45:00,34.84,34.86,34.84,34.85,14700.0,29.832,29.8491,29.832,29.8405,14700.0
2011-07-05 13:50:00,34.84,34.86,34.83,34.86,6200.0,29.832,29.8491,29.8234,29.8491,6200.0
2011-07-05 13:55:00,34.86,34.88,34.86,34.88,6200.0,29.8491,29.8662,29.8491,29.8662,6200.0
2011-07-05 14:00:00,34.88,34.89,34.79,34.83,26900.0,29.8662,29.8748,29.7892,29.8234,26900.0
2011-07-05 14:05:00,34.82,34.83,34.81,34.82,7100.0,29.8148,29.8234,29.8063,29.8148,7100.0
2011-07-05 14:10:00,34.82,34.85,34.82,34.85,4600.0,29.8148,29.8405,29.8148,29.8405,4600.0
2011-07-05 14:15:00,34.86,34.86,34.83,34.83,8700.0,29.8491,29.8491,29.8234,29.8234,8700.0
2011-07-05 14:20:00,34.83,34.83,34.76,34.78,12100.0,29.8234,29.8234,29.7635,29.7806,12100.0
2011-07-05 14:25:00,34.78,34.79,34.77,34.77,6500.0,29.7806,29.7892,29.772,29.772,6500.0
2011-07-05 14:30:00,34.77,34.79,34.76,34.76,8200.0,29.772,29.7892,29.7635,29.7635,8200.0
2011-07-05 14:35:00,34.75,34.81,34.75,34.81,8000.0,29.7549,29.8063,29.7549,29.8063,8000.0
2011-07-05 14:40:00,34.81,34.81,34.8,34.81,5700.0,29.8063,29.8063,29.7977,29.8063,5700.0
2011-07-05 14:45:00,34.8,34.82,34.8,34.82,5400.0,29.7977,29.8148,29.7977,29.8148,5400.0
2011-07-05 14:50:00,34.81,34.82,34.8,34.8,5000.0,29.8063,29.8148,29.7977,29.7977,5000.0
2011-07-05 14:55:00,34.8,34.82,34.8,34.82,4400.0,29.7977,29.8148,29.7977,29.8148,4400.0
2011-07-05 15:00:00,34.82,34.83,34.79,34.81,11000.0,29.8148,29.8234,29.7892,29.8063,11000.0
2011-07-05 15:05:00,34.81,34.82,34.8,34.81,8700.0,29.8063,29.8148,29.7977,29.8063,8700.0
2011-07-05 15:10:00,34.81,34.82,34.81,34.81,2800.0,29.8063,29.8148,29.8063,29.8063,2800.0
2011-07-05 15:15:00,34.81,34.83,34.81,34.83,6500.0,29.8063,29.8234,29.8063,29.8234,6500.0
2011-07-05 15:20:00,34.82,34.86,34.82,34.86,20000.0,29.8148,29.8491,29.8148,29.8491,20000.0
2011-07-05 15:25:00,34.86,34.87,34.84,34.86,16300.0,29.8491,29.8577,29.832,29.8491,16300.0
2011-07-05 15:30:00,34.85,34.88,34.85,34.87,13800.0,29.8405,29.8662,29.8405,29.8577,13800.0
2011-07-05 15:35:00,34.86,34.87,34.85,34.85,15700.0,29.8491,29.8577,29.8405,29.8405,15700.0
2011-07-05 15:40:00,34.85,34.85,34.83,34.83,15400.0,29.8405,29.8405,29.8234,29.8234,15400.0
2011-07-05 15:45:00,34.83,34.88,34.83,34.84,52900.0,29.8234,29.8662,29.8234,29.832,52900.0
2011-07-05 15:50:00,34.84,34.85,34.82,34.84,29700.0,29.832,29.8405,29.8148,29.832,29700.0
2011-07-05 15:55:00,34.85,34.87,34.83,34.87,145600.0,29.8405,29.8577,29.8234,29.8577,145600.0
2011-07-06 09:30:00,34.82,34.95,34.75,34.94,8900.0,29.8148,29.9262,29.7549,29.9176,8900.0
2011-07-06 09:35:00,34.95,35.11,34.95,35.04,17200.0,29.9262,30.0632,29.9262,30.0032,17200.0
2011-07-06 09:40:00,35.05,35.06,34.98,35.01,8500.0,30.0118,30.0204,29.9519,29.9775,8500.0
2011-07-06 09:45:00,35.01,35.03,35.0,35.03,4500.0,29.9775,29.9947,29.969,29.9947,4500.0
2011-07-06 09:50:00,35.02,35.04,35.02,35.04,7300.0,29.9861,30.0032,29.9861,30.0032,7300.0
2011-07-06 09:55:00,35.03,35.05,35.03,35.04,6900.0,29.9947,30.0118,29.9947,30.0032,6900.0
2011-07-06 10:00:00,35.03,35.09,35.02,35.05,14100.0,29.9947,30.046,29.9861,30.0118,14100.0
2011-07-06 10:05:00,35.05,35.07,35.04,35.06,10200.0,30.0118,30.0289,30.0032,30.0204,10200.0
2011-07-06 10:10:00,35.07,35.09,35.06,35.08,3000.0,30.0289,30.046,30.0204,30.0375,3000.0
2011-07-06 10:15:00,35.07,35.08,35.01,35.02,15000.0,30.0289,30.0375,29.9775,29.9861,15000.0
2011-07-06 10:20:00,35.01,35.03,34.97,35.03,7800.0,29.9775,29.9947,29.9433,29.9947,7800.0
2011-07-06 10:25:00,35.02,35.05,35.0,35.04,9100.0,29.9861,30.0118,29.969,30.0032,9100.0
2011-07-06 10:30:00,35.03,35.05,35.03,35.04,3900.0,29.9947,30.0118,29.9947,30.0032,3900.0
2011-07-06 10:35:00,35.04,35.05,35.02,35.05,8400.0,30.0032,30.0118,29.9861,30.0118,8400.0
2011-07-06 10:40:00,35.05,35.05,35.02,35.03,3200.0,30.0118,30.0118,29.9861,29.9947,3200.0
2011-07-06 10:45:00,35.03,35.03,34.97,35.02,8800.0,29.9947,29.9947,29.9433,29.9861,8800.0
2011-07-06 10:50:00,35.01,35.07,35.01,35.05,6500.0,29.9775,30.0289,29.9775,30.0118,6500.0
2011-07-06 10:55:00,35.04,35.07,35.03,35.07,12900.0,30.0032,30.0289,29.9947,30.0289,12900.0
2011-07-06 11:00:00,35.06,35.09,35.05,35.07,11500.0,30.0204,30.046,30.0118,30.0289,11500.0
2011-07-06 11:05:00,35.07,35.1,35.06,35.06,12600.0,30.0289,30.0546,30.0204,30.0204,12600.0
2011-07-06 11:10:00,35.06,35.11,35.06,35.09,9100.0,30.0204,30.0632,30.0204,30.046,9100.0
2011-07-06 11:15:00,35.1,35.14,35.09,35.12,23300.0,30.0546,30.0889,30.046,30.0717,23300.0
2011-07-06 11:20:00,35.12,35.12,35.07,35.08,20300.0,30.0717,30.0717,30.0289,30.0375,20300.0
2011-07-06 11:25:00,35.07,35.09,35.07,35.07,5400.0,30.0289,30.046,30.0289,30.0289,5400.0
2011-07-06 11:30:00,35.09,35.13,35.08,35.13,17900.0,30.046,30.0803,30.0375,30.0803,17900.0
2011-07-06 11:35:00,35.13,35.16,35.12,35.12,11500.0,30.0803,30.106,30.0717,30.0717,11500.0
2011-07-06 11:40:00,35.13,35.21,35.13,35.19,13200.0,30.0803,30.1488,30.0803,30.1317,13200.0
2011-07-06 11:45:00,35.18,35.2,35.18,35.2,2800.0,30.1231,30.1402,30.1231,30.1402,2800.0
2011-07-06 11:50:00,35.19,35.2,35.19,35.19,3900.0,30.1317,30.1402,30.1317,30.1317,3900.0
2011-07-06 11:55:00,35.19,35.21,35.19,35.2,8600.0,30.1317,30.1488,30.1317,30.1402,8600.0
2011-07-06 12:00:00,35.2,35.21,35.18,35.18,3100.0,30.1402,30.1488,30.1231,30.1231,3100.0
2011-07-06 12:05:00,35.19,35.21,35.18,35.19,6900.0,30.1317,30.1488,30.1231,30.1317,6900.0
2011-07-06 12:10:00,35.2,35.22,35.2,35.2,6300.0,30.1402,30.1574,30.1402,30.1402,6300.0
2011-07-06 12:15:00,35.2,35.22,35.2,35.22,2200.0,30.1402,30.1574,30.1402,30.1574,2200.0
2011-07-06 12:20:00,35.22,35.23,35.21,35.22,4100.0,30.1574,30.1659,30.1488,30.1574,4100.0
2011-07-06 12:25:00,35.21,35.23,35.21,35.21,2000.0,30.1488,30.1659,30.1488,30.1488,2000.0
2011-07-06 12:30:00,35.21,35.23,35.21,35.22,5000.0,30.1488,30.1659,30.1488,30.1574,5000.0
2011-07-06 12:35:00,35.22,35.27,35.21,35.27,4400.0,30.1574,30.2002,30.1488,30.2002,4400.0
2011-07-06 12:40:00,35.28,35.28,35.25,35.27,4200.0,30.2087,30.2087,30.183,30.2002,4200.0
2011-07-06 12:45:00,35.26,35.29,35.26,35.29,5600.0,30.1916,30.2173,30.1916,30.2173,5600.0
2011-07-06 12:50:00,35.29,35.29,35.28,35.29,1800.0,30.2173,30.2173,30.2087,30.2173,1800.0
2011-07-06 12:55:00,35.28,35.31,35.28,35.31,4500.0,30.2087,30.2344,30.2087,30.2344,4500.0
2011-07-06 13:00:00,35.32,35.33,35.31,35.33,11600.0,30.243,30.2515,30.2344,30.2515,11600.0
2011-07-06 13:05:00,35.32,35.33,35.32,35.32,5900.0,30.243,30.2515,30.243,30.243,5900.0
2011-07-06 13:10:00,35.32,35.33,35.32,35.32,3500.0,30.243,30.2515,30.243,30.243,3500.0
2011-07-06 13:15:00,35.32,35.33,35.32,35.33,10600.0,30.243,30.2515,30.243,30.2515,10600.0
2011-07-06 13:20:00,35.32,35.33,35.3,35.3,4800.0,30.243,30.2515,30.2259,30.2259,4800.0
2011-07-06 13:25:00,35.3,35.31,35.3,35.3,3700.0,30.2259,30.2344,30.2259,30.2259,3700.0
2011-07-06 13:30:00,35.3,35.31,35.3,35.3,3100.0,30.2259,30.2344,30.2259,30.2259,3100.0
2011-07-06 13:35:00,35.29,35.31,35.29,35.31,4500.0,30.2173,30.2344,30.2173,30.2344,4500.0
2011-07-06 13:40:00,35.3,35.33,35.3,35.32,7900.0,30.2259,30.2515,30.2259,30.243,7900.0
2011-07-06 13:45:00,35.33,35.33,35.32,35.33,5400.0,30.2515,30.2515,30.243,30.2515,5400.0
2011-07-06 13:50:00,35.32,35.32,35.29,35.3,7200.0,30.243,30.243,30.2173,30.2259,7200.0
2011-07-06 13:55:00,35.3,35.33,35.29,35.33,11600.0,30.2259,30.2515,30.2173,30.2515,11600.0
2011-07-06 14:00:00,35.33,35.35,35.32,35.32,6300.0,30.2515,30.2687,30.243,30.243,6300.0
2011-07-06 14:05:00,35.33,35.33,35.3,35.3,10100.0,30.2515,30.2515,30.2259,30.2259,10100.0
2011-07-06 14:10:00,35.3,35.33,35.3,35.31,6300.0,30.2259,30.2515,30.2259,30.2344,6300.0
2011-07-06 14:15:00,35.31,35.33,35.3,35.3,9900.0,30.2344,30.2515,30.2259,30.2259,9900.0
2011-07-06 14:20:00,35.31,35.33,35.29,35.31,22800.0,30.2344,30.2515,30.2173,30.2344,22800.0
2011-07-06 14:25:00,35.31,35.31,35.3,35.31,7200.0,30.2344,30.2344,30.2259,30.2344,7200.0
2011-07-06 14:30:00,35.31,35.31,35.3,35.31,4400.0,30.2344,30.2344,30.2259,30.2344,4400.0
2011-07-06 14:35:00,35.31,35.35,35.31,35.35,13700.0,30.2344,30.2687,30.2344,30.2687,13700.0
2011-07-06 14:40:00,35.35,35.35,35.34,35.35,3600.0,30.2687,30.2687,30.2601,30.2687,3600.0
2011-07-06 14:45:00,35.35,35.37,35.34,35.34,9000.0,30.2687,30.2858,30.2601,30.2601,9000.0
2011-07-06 14:50:00,35.34,35.35,35.33,35.33,4600.0,30.2601,30.2687,30.2515,30.2515,4600.0
2011-07-06 14:55:00,35.33,35.34,35.29,35.31,16500.0,30.2515,30.2601,30.2173,30.2344,16500.0
2011-07-06 15:00:00,35.31,35.31,35.27,35.28,15300.0,30.2344,30.2344,30.2002,30.2087,15300.0
2011-07-06 15:05:00,35.27,35.31,35.25,35.31,21400.0,30.2002,30.2344,30.183,30.2344,21400.0
2011-07-06 15:10:00,35.31,35.31,35.24,35.25,19700.0,30.2344,30.2344,30.1745,30.183,19700.0
2011-07-06 15:15:00,35.24,35.27,35.22,35.27,20900.0,30.1745,30.2002,30.1574,30.2002,20900.0
2011-07-06 15:20:00,35.27,35.36,35.27,35.36,42500.0,30.2002,30.2772,30.2002,30.2772,42500.0
2011-07-06 15:25:00,35.36,35.43,35.36,35.42,66500.0,30.2772,30.3372,30.2772,30.3286,66500.0
2011-07-06 15:30:00,35.41,35.41,35.33,35.34,14900.0,30.32,30.32,30.2515,30.2601,14900.0
2011-07-06 15:35:00,35.34,35.35,35.29,35.3,23800.0,30.2601,30.2687,30.2173,30.2259,23800.0
2011-07-06 15:40:00,35.31,35.32,35.3,35.32,16200.0,30.2344,30.243,30.2259,30.243,16200.0
2011-07-06 15:45:00,35.33,35.34,35.3,35.31,27100.0,30.2515,30.2601,30.2259,30.2344,27100.0
2011-07-06 15:50:00,35.31,35.34,35.3,35.31,37000.0,30.2344,30.2601,30.2259,30.2344,37000.0
2011-07-06 15:55:00,35.31,35.32,35.29,35.32,44700.0,30.2344,30.243,30.2173,30.243,44700.0
2011-07-07 09:30:00,35.55,35.74,35.55,35.67,16400.0,30.4399,30.6026,30.4399,30.5427,16400.0
2011-07-07 09:35:00,35.67,35.7,35.64,35.69,8200.0,30.5427,30.5684,30.517,30.5598,8200.0
2011-07-07 09:40:00,35.7,35.71,35.63,35.65,9400.0,30.5684,30.5769,30.5084,30.5255,9400.0
2011-07-07 09:45:00,35.64,35.66,35.57,35.61,14400.0,30.517,30.5341,30.457,30.4913,14400.0
2011-07-07 09:50:00,35.6,35.69,35.6,35.64,11600.0,30.4827,30.5598,30.4827,30.517,11600.0
2011-07-07 09:55:00,35.64,35.67,35.58,35.67,17400.0,30.517,30.5427,30.4656,30.5427,17400.0
2011-07-07 10:00:00,35.66,35.68,35.65,35.68,4800.0,30.5341,30.5512,30.5255,30.5512,4800.0
2011-07-07 10:05:00,35.68,35.68,35.6,35.62,6100.0,30.5512,30.5512,30.4827,30.4999,6100.0
2011-07-07 10:10:00,35.62,35.62,35.59,35.6,7800.0,30.4999,30.4999,30.4742,30.4827,7800.0
2011-07-07 10:15:00,35.6,35.63,35.6,35.62,5100.0,30.4827,30.5084,30.4827,30.4999,5100.0
2011-07-07 10:20:00,35.61,35.63,35.58,35.62,8200.0,30.4913,30.5084,30.4656,30.4999,8200.0
2011-07-07 10:25:00,35.63,35.67,35.62,35.66,5600.0,30.5084,30.5427,30.4999,30.5341,5600.0
2011-07-07 10:30:00,35.67,35.71,35.65,35.71,6900.0,30.5427,30.5769,30.5255,30.5769,6900.0
2011-07-07 10:35:00,35.72,35.74,35.71,35.73,6700.0,30.5855,30.6026,30.5769,30.594,6700.0
2011-07-07 10:40:00,35.71,35.73,35.7,35.7,4800.0,30.5769,30.594,30.5684,30.5684,4800.0
2011-07-07 10:45:00,35.7,35.71,35.68,35.71,8300.0,30.5684,30.5769,30.5512,30.5769,8300.0
2011-07-07 10:50:00,35.69,35.71,35.69,35.71,3800.0,30.5598,30.5769,30.5598,30.5769,3800.0
2011-07-07 10:55:00,35.71,35.72,35.7,35.72,6300.0,30.5769,30.5855,30.5684,30.5855,6300.0
2011-07-07 11:00:00,35.72,35.73,35.65,35.69,9900.0,30.5855,30.594,30.5255,30.5598,9900.0
2011-07-07 11:05:00,35.69,35.7,35.65,35.68,15500.0,30.5598,30.5684,30.5255,30.5512,15500.0
2011-07-07 11:10:00,35.68,35.68,35.65,35.65,4100.0,30.5512,30.5512,30.5255,30.5255,4100.0
2011-07-07 11:15:00,35.66,35.66,35.65,35.66,3600.0,30.5341,30.5341,30.5255,30.5341,3600.0
2011-07-07 11:20:00,35.66,35.68,35.66,35.68,5700.0,30.5341,30.5512,30.5341,30.5512,5700.0
2011-07-07 11:25:00,35.68,35.68,35.67,35.67,3900.0,30.5512,30.5512,30.5427,30.5427,3900.0
2011-07-07 11:30:00,35.67,35.67,35.65,35.66,6500.0,30.5427,30.5427,30.5255,30.5341,6500.0
2011-07-07 11:35:00,35.67,35.68,35.67,35.68,4200.0,30.5427,30.5512,30.5427,30.5512,4200.0
2011-07-07 11:40:00,35.69,35.7,35.68,35.69,2700.0,30.5598,30.5684,30.5512,30.5598,2700.0
2011-07-07 11:45:00,35.7,35.74,35.7,35.74,18400.0,30.5684,30.6026,30.5684,30.6026,18400.0
2011-07-07 11:50:00,35.74,35.74,35.73,35.73,14000.0,30.6026,30.6026,30.594,30.594,14000.0
2011-07-07 11:55:00,35.73,35.74,35.73,35.73,4000.0,30.594,30.6026,30.594,30.594,4000.0
2011-07-07 12:00:00,35.74,35.74,35.68,35.69,10900.0,30.6026,30.6026,30.5512,30.5598,10900.0
2011-07-07 12:05:00,35.69,35.71,35.69,35.7,5400.0,30.5598,30.5769,30.5598,30.5684,5400.0
2011-07-07 12:10:00,35.71,35.72,35.7,35.72,13900.0,30.5769,30.5855,30.5684,30.5855,13900.0
2011-07-07 12:15:00,35.72,35.73,35.71,35.72,8500.0,30.5855,30.594,30.5769,30.5855,8500.0
2011-07-07 12:20:00,35.71,35.74,35.71,35.73,5100.0,30.5769,30.6026,30.5769,30.594,5100.0
2011-07-07 12:25:00,35.73,35.73,35.73,35.73,2700.0,30.594,30.594,30.594,30.594,2700.0
2011-07-07 12:30:00,35.72,35.73,35.71,35.72,4600.0,30.5855,30.594,30.5769,30.5855,4600.0
2011-07-07 12:35:00,35.72,35.73,35.71,35.72,1700.0,30.5855,30.594,30.5769,30.5855,1700.0
2011-07-07 12:40:00,35.72,35.74,35.72,35.72,4000.0,30.5855,30.6026,30.5855,30.5855,4000.0
2011-07-07 12:45:00,35.72,35.72,35.69,35.7,5600.0,30.5855,30.5855,30.5598,30.5684,5600.0
2011-07-07 12:50:00,35.69,35.7,35.68,35.69,3200.0,30.5598,30.5684,30.5512,30.5598,3200.0
2011-07-07 12:55:00,35.68,35.7,35.67,35.67,2300.0,30.5512,30.5684,30.5427,30.5427,2300.0
2011-07-07 13:00:00,35.68,35.69,35.66,35.67,5000.0,30.5512,30.5598,30.5341,30.5427,5000.0
2011-07-07 13:05:00,35.67,35.7,35.67,35.69,5800.0,30.5427,30.5684,30.5427,30.5598,5800.0
2011-07-07 13:10:00,35.68,35.7,35.68,35.69,1800.0,30.5512,30.5684,30.5512,30.5598,1800.0
2011-07-07 13:15:00,35.69,35.69,35.68,35.69,3300.0,30.5598,30.5598,30.5512,30.5598,3300.0
2011-07-07 13:20:00,35.69,35.69,35.68,35.69,3900.0,30.5598,30.5598,30.5512,30.5598,3900.0
2011-07-07 13:25:00,35.69,35.7,35.68,35.7,3100.0,30.5598,30.5684,30.5512,30.5684,3100.0
2011-07-07 13:30:00,35.69,35.7,35.69,35.7,5300.0,30.5598,30.5684,30.5598,30.5684,5300.0
2011-07-07 13:35:00,35.7,35.7,35.69,35.7,2100.0,30.5684,30.5684,30.5598,30.5684,2100.0
2011-07-07 13:40:00,35.69,35.7,35.69,35.7,2800.0,30.5598,30.5684,30.5598,30.5684,2800.0
2011-07-07 13:45:00,35.7,35.71,35.68,35.68,9500.0,30.5684,30.5769,30.5512,30.5512,9500.0
2011-07-07 13:50:00,35.69,35.71,35.69,35.69,5800.0,30.5598,30.5769,30.5598,30.5598,5800.0
2011-07-07 13:55:00,35.69,35.7,35.68,35.69,4300.0,30.5598,30.5684,30.5512,30.5598,4300.0
2011-07-07 14:00:00,35.68,35.7,35.68,35.69,5400.0,30.5512,30.5684,30.5512,30.5598,5400.0
2011-07-07 14:05:00,35.7,35.7,35.69,35.7,6700.0,30.5684,30.5684,30.5598,30.5684,6700.0
2011-07-07 14:10:00,35.7,35.72,35.7,35.71,3400.0,30.5684,30.5855,30.5684,30.5769,3400.0
2011-07-07 14:15:00,35.71,35.72,35.7,35.72,4900.0,30.5769,30.5855,30.5684,30.5855,4900.0
2011-07-07 14:20:00,35.71,35.74,35.71,35.74,6000.0,30.5769,30.6026,30.5769,30.6026,6000.0
2011-07-07 14:25:00,35.73,35.75,35.73,35.74,8800.0,30.594,30.6112,30.594,30.6026,8800.0
2011-07-07 14:30:00,35.73,35.74,35.72,35.73,8400.0,30.594,30.6026,30.5855,30.594,8400.0
2011-07-07 14:35:00,35.73,35.73,35.72,35.73,2300.0,30.594,30.594,30.5855,30.594,2300.0
2011-07-07 14:40:00,35.72,35.73,35.72,35.73,5700.0,30.5855,30.594,30.5855,30.594,5700.0
2011-07-07 14:45:00,35.72,35.73,35.72,35.73,3200.0,30.5855,30.594,30.5855,30.594,3200.0
2011-07-07 14:50:00,35.72,35.73,35.72,35.73,10400.0,30.5855,30.594,30.5855,30.594,10400.0
2011-07-07 14:55:00,35.72,35.73,35.68,35.69,25700.0,30.5855,30.594,30.5512,30.5598,25700.0
2011-07-07 15:00:00,35.69,35.69,35.68,35.69,3300.0,30.5598,30.5598,30.5512,30.5598,3300.0
2011-07-07 15:05:00,35.69,35.69,35.68,35.68,5800.0,30.5598,30.5598,30.5512,30.5512,5800.0
2011-07-07 15:10:00,35.69,35.69,35.68,35.69,2700.0,30.5598,30.5598,30.5512,30.5598,2700.0
2011-07-07 15:15:00,35.69,35.69,35.68,35.69,7400.0,30.5598,30.5598,30.5512,30.5598,7400.0
2011-07-07 15:20:00,35.68,35.69,35.68,35.69,8500.0,30.5512,30.5598,30.5512,30.5598,8500.0
2011-07-07 15:25:00,35.68,35.69,35.66,35.68,23700.0,30.5512,30.5598,30.5341,30.5512,23700.0
2011-07-07 15:30:00,35.68,35.68,35.62,35.66,27300.0,30.5512,30.5512,30.4999,30.5341,27300.0
2011-07-07 15:35:00,35.66,35.67,35.63,35.64,34500.0,30.5341,30.5427,30.5084,30.517,34500.0
2011-07-07 15:40:00,35.63,35.67,35.62,35.67,18100.0,30.5084,30.5427,30.4999,30.5427,18100.0
2011-07-07 15:45:00,35.66,35.66,35.64,35.66,11600.0,30.5341,30.5341,30.517,30.5341,11600.0
2011-07-07 15:50:00,35.66,35.68,35.65,35.66,25600.0,30.5341,30.5512,30.5255,30.5341,25600.0
2011-07-07 15:55:00,35.66,35.66,35.62,35.63,78700.0,30.5341,30.5341,30.4999,30.5084,78700.0
2011-07-08 09:30:00,35.31,35.31,35.24,35.28,9200.0,30.2344,30.2344,30.1745,30.2087,9200.0
2011-07-08 09:35:00,35.28,35.35,35.25,35.29,10300.0,30.2087,30.2687,30.183,30.2173,10300.0
2011-07-08 09:40:00,35.32,35.32,35.24,35.27,10000.0,30.243,30.243,30.1745,30.2002,10000.0
2011-07-08 09:45:00,35.28,35.28,35.16,35.2,9900.0,30.2087,30.2087,30.106,30.1402,9900.0
2011-07-08 09:50:00,35.22,35.23,35.2,35.23,3800.0,30.1574,30.1659,30.1402,30.1659,3800.0
2011-07-08 09:55:00,35.23,35.25,35.19,35.2,3000.0,30.1659,30.183,30.1317,30.1402,3000.0
2011-07-08 10:00:00,35.19,35.19,35.12,35.13,5900.0,30.1317,30.1317,30.0717,30.0803,5900.0
2011-07-08 10:05:00,35.12,35.19,35.11,35.19,5700.0,30.0717,30.1317,30.0632,30.1317,5700.0
2011-07-08 10:10:00,35.17,35.17,35.11,35.16,4900.0,30.1145,30.1145,30.0632,30.106,4900.0
2011-07-08 10:15:00,35.16,35.18,35.09,35.13,7300.0,30.106,30.1231,30.046,30.0803,7300.0
2011-07-08 10:20:00,35.14,35.16,35.11,35.16,8500.0,30.0889,30.106,30.0632,30.106,8500.0
2011-07-08 10:25:00,35.15,35.2,35.14,35.19,13400.0,30.0974,30.1402,30.0889,30.1317,13400.0
2011-07-08 10:30:00,35.18,35.18,35.11,35.11,5300.0,30.1231,30.1231,30.0632,30.0632,5300.0
2011-07-08 10:35:00,35.11,35.17,35.1,35.15,6200.0,30.0632,30.1145,30.0546,30.0974,6200.0
2011-07-08 10:40:00,35.15,35.2,35.15,35.19,10300.0,30.0974,30.1402,30.0974,30.1317,10300.0
2011-07-08 10:45:00,35.19,35.21,35.18,35.18,7100.0,30.1317,30.1488,30.1231,30.1231,7100.0
2011-07-08 10:50:00,35.16,35.16,35.12,35.12,17500.0,30.106,30.106,30.0717,30.0717,17500.0
2011-07-08 10:55:00,35.12,35.18,35.12,35.17,11200.0,30.0717,30.1231,30.0717,30.1145,11200.0
2011-07-08 11:00:00,35.16,35.16,35.1,35.11,7200.0,30.106,30.106,30.0546,30.0632,7200.0
2011-07-08 11:05:00,35.11,35.11,35.08,35.09,3900.0,30.0632,30.0632,30.0375,30.046,3900.0
2011-07-08 11:10:00,35.09,35.09,35.01,35.03,11300.0,30.046,30.046,29.9775,29.9947,11300.0
2011-07-08 11:15:00,35.03,35.06,35.03,35.05,3200.0,29.9947,30.0204,29.9947,30.0118,3200.0
2011-07-08 11:20:00,35.05,35.06,35.05,35.06,600.0,30.0118,30.0204,30.0118,30.0204,600.0
2011-07-08 11:25:00,35.07,35.08,35.05,35.07,3800.0,30.0289,30.0375,30.0118,30.0289,3800.0
2011-07-08 11:30:00,35.06,35.06,35.0,35.01,15300.0,30.0204,30.0204,29.969,29.9775,15300.0
2011-07-08 11:35:00,35.02,35.09,35.02,35.09,3900.0,29.9861,30.046,29.9861,30.046,3900.0
2011-07-08 11:40:00,35.09,35.09,35.04,35.04,3200.0,30.046,30.046,30.0032,30.0032,3200.0
2011-07-08 11:45:00,35.05,35.06,35.03,35.04,4000.0,30.0118,30.0204,29.9947,30.0032,4000.0
2011-07-08 11:50:00,35.05,35.05,35.0,35.03,8300.0,30.0118,30.0118,29.969,29.9947,8300.0
2011-07-08 11:55:00,35.02,35.05,35.01,35.02,8300.0,29.9861,30.0118,29.9775,29.9861,8300.0
2011-07-08 12:00:00,35.02,35.02,34.97,34.99,4700.0,29.9861,29.9861,29.9433,29.9604,4700.0
2011-07-08 12:05:00,34.99,35.0,34.98,34.99,8000.0,29.9604,29.969,29.9519,29.9604,8000.0
2011-07-08 12:10:00,34.99,34.99,34.96,34.96,3900.0,29.9604,29.9604,29.9347,29.9347,3900.0
2011-07-08 12:15:00,34.95,34.96,34.94,34.94,3300.0,29.9262,29.9347,29.9176,29.9176,3300.0
2011-07-08 12:20:00,34.95,34.97,34.92,34.92,10500.0,29.9262,29.9433,29.9005,29.9005,10500.0
2011-07-08 12:25:00,34.92,34.93,34.9,34.91,6500.0,29.9005,29.909,29.8834,29.8919,6500.0
2011-07-08 12:30:00,34.91,34.91,34.9,34.9,5300.0,29.8919,29.8919,29.8834,29.8834,5300.0
2011-07-08 12:35:00,34.9,34.91,34.9,34.91,9400.0,29.8834,29.8919,29.8834,29.8919,9400.0
2011-07-08 12:40:00,34.91,34.91,34.9,34.9,7200.0,29.8919,29.8919,29.8834,29.8834,7200.0
2011-07-08 12:45:00,34.91,34.95,34.9,34.95,10600.0,29.8919,29.9262,29.8834,29.9262,10600.0
2011-07-08 12:50:00,34.94,34.95,34.92,34.92,6200.0,29.9176,29.9262,29.9005,29.9005,6200.0
2011-07-08 12:55:00,34.92,34.94,34.91,34.94,6000.0,29.9005,29.9176,29.8919,29.9176,6000.0
2011-07-08 13:00:00,34.93,34.94,34.9,34.9,5800.0,29.909,29.9176,29.8834,29.8834,5800.0
2011-07-08 13:05:00,34.9,34.93,34.9,34.91,5900.0,29.8834,29.909,29.8834,29.8919,5900.0
2011-07-08 13:10:00,34.91,34.94,34.89,34.93,31900.0,29.8919,29.9176,29.8748,29.909,31900.0
2011-07-08 13:15:00,34.93,34.95,34.93,34.95,4000.0,29.909,29.9262,29.909,29.9262,4000.0
2011-07-08 13:20:00,34.94,34.95,34.93,34.94,2700.0,29.9176,29.9262,29.909,29.9176,2700.0
2011-07-08 13:25:00,34.93,35.0,34.93,35.0,6800.0,29.909,29.969,29.909,29.969,6800.0
2011-07-08 13:30:00,35.0,35.01,34.99,35.01,6900.0,29.969,29.9775,29.9604,29.9775,6900.0
2011-07-08 13:35:00,35.0,35.02,35.0,35.02,3500.0,29.969,29.9861,29.969,29.9861,3500.0
2011-07-08 13:40:00,35.02,35.03,35.01,35.01,5200.0,29.9861,29.9947,29.9775,29.9775,5200.0
2011-07-08 13:45:00,35.0,35.0,34.96,34.96,10800.0,29.969,29.969,29.9347,29.9347,10800.0
2011-07-08 13:50:00,34.96,34.99,34.96,34.99,5200.0,29.9347,29.9604,29.9347,29.9604,5200.0
2011-07-08 13:55:00,34.99,35.0,34.96,34.96,5200.0,29.9604,29.969,29.9347,29.9347,5200.0
2011-07-08 14:00:00,34.95,34.98,34.95,34.95,4700.0,29.9262,29.9519,29.9262,29.9262,4700.0
2011-07-08 14:05:00,34.95,35.0,34.95,35.0,4200.0,29.9262,29.969,29.9262,29.969,4200.0
2011-07-08 14:10:00,34.99,35.0,34.98,34.99,2800.0,29.9604,29.969,29.9519,29.9604,2800.0
2011-07-08 14:15:00,34.98,34.98,34.94,34.95,8200.0,29.9519,29.9519,29.9176,29.9262,8200.0
2011-07-08 14:20:00,34.95,34.96,34.94,34.95,5400.0,29.9262,29.9347,29.9176,29.9262,5400.0
2011-07-08 14:25:00,34.95,34.95,34.94,34.95,1000.0,29.9262,29.9262,29.9176,29.9262,1000.0
2011-07-08 14:30:00,34.95,35.0,34.95,34.99,10600.0,29.9262,29.969,29.9262,29.9604,10600.0
2011-07-08 14:35:00,34.99,34.99,34.96,34.97,5000.0,29.9604,29.9604,29.9347,29.9433,5000.0
2011-07-08 14:40:00,34.97,34.99,34.96,34.96,4300.0,29.9433,29.9604,29.9347,29.9347,4300.0
2011-07-08 14:45:00,34.97,34.99,34.97,34.98,3800.0,29.9433,29.9604,29.9433,29.9519,3800.0
2011-07-08 14:50:00,34.98,35.0,34.97,34.98,9300.0,29.9519,29.969,29.9433,29.9519,9300.0
2011-07-08 14:55:00,34.98,34.99,34.98,34.98,2600.0,29.9519,29.9604,29.9519,29.9519,2600.0
2011-07-08 15:00:00,34.98,35.0,34.98,35.0,14700.0,29.9519,29.969,29.9519,29.969,14700.0
2011-07-08 15:05:00,35.0,35.0,34.98,34.98,10300.0,29.969,29.969,29.9519,29.9519,10300.0
2011-07-08 15:10:00,34.98,34.98,34.97,34.98,2900.0,29.9519,29.9519,29.9433,29.9519,2900.0
2011-07-08 15:15:00,34.97,34.98,34.95,34.97,7300.0,29.9433,29.9519,29.9262,29.9433,7300.0
2011-07-08 15:20:00,34.97,34.97,34.95,34.96,6800.0,29.9433,29.9433,29.9262,29.9347,6800.0
2011-07-08 15:25:00,34.96,35.0,34.96,35.0,12900.0,29.9347,29.969,29.9347,29.969,12900.0
2011-07-08 15:30:00,34.99,35.0,34.98,34.99,26700.0,29.9604,29.969,29.9519,29.9604,26700.0
2011-07-08 15:35:00,34.99,35.0,34.98,34.99,17100.0,29.9604,29.969,29.9519,29.9604,17100.0
2011-07-08 15:40:00,35.0,35.0,34.99,35.0,13800.0,29.969,29.969,29.9604,29.969,13800.0
2011-07-08 15:45:00,34.99,35.0,34.97,34.98,40000.0,29.9604,29.969,29.9433,29.9519,40000.0
2011-07-08 15:50:00,34.99,34.99,34.98,34.98,40800.0,29.9604,29.9604,29.9519,29.9519,40800.0
2011-07-08 15:55:00,34.98,34.99,34.94,34.95,131200.0,29.9519,29.9604,29.9176,29.9262,131200.0
2011-07-11 09:30:00,34.47,34.59,34.46,34.5,29400.0,29.5152,29.6179,29.5066,29.5408,29400.0
2011-07-11 09:35:00,34.51,34.51,34.35,34.38,18700.0,29.5494,29.5494,29.4124,29.4381,18700.0
2011-07-11 09:40:00,34.37,34.46,34.37,34.44,8800.0,29.4295,29.5066,29.4295,29.4895,8800.0
2011-07-11 09:45:00,34.46,34.49,34.41,34.48,8000.0,29.5066,29.5323,29.4638,29.5237,8000.0
2011-07-11 09:50:00,34.48,34.51,34.48,34.48,13300.0,29.5237,29.5494,29.5237,29.5237,13300.0
2011-07-11 09:55:00,34.48,34.52,34.48,34.48,7300.0,29.5237,29.558,29.5237,29.5237,7300.0
2011-07-11 10:00:00,34.47,34.47,34.42,34.43,9600.0,29.5152,29.5152,29.4723,29.4809,9600.0
2011-07-11 10:05:00,34.42,34.43,34.35,34.35,18400.0,29.4723,29.4809,29.4124,29.4124,18400.0
2011-07-11 10:10:00,34.35,34.38,34.33,34.37,12900.0,29.4124,29.4381,29.3953,29.4295,12900.0
2011-07-11 10:15:00,34.36,34.37,34.26,34.27,13800.0,29.421,29.4295,29.3353,29.3439,13800.0
2011-07-11 10:20:00,34.28,34.29,34.24,34.26,21400.0,29.3525,29.361,29.3182,29.3353,21400.0
2011-07-11 10:25:00,34.27,34.27,34.22,34.27,12300.0,29.3439,29.3439,29.3011,29.3439,12300.0
2011-07-11 10:30:00,34.26,34.31,34.25,34.29,12000.0,29.3353,29.3782,29.3268,29.361,12000.0
2011-07-11 10:35:00,34.28,34.29,34.25,34.27,15100.0,29.3525,29.361,29.3268,29.3439,15100.0
2011-07-11 10:40:00,34.26,34.29,34.26,34.28,11800.0,29.3353,29.361,29.3353,29.3525,11800.0
2011-07-11 10:45:00,34.28,34.32,34.27,34.31,6800.0,29.3525,29.3867,29.3439,29.3782,6800.0
2011-07-11 10:50:00,34.3,34.31,34.27,34.28,4600.0,29.3696,29.3782,29.3439,29.3525,4600.0
2011-07-11 10:55:00,34.28,34.28,34.2,34.21,16700.0,29.3525,29.3525,29.284,29.2925,16700.0
2011-07-11 11:00:00,34.2,34.22,34.15,34.17,25700.0,29.284,29.3011,29.2412,29.2583,25700.0
2011-07-11 11:05:00,34.17,34.25,34.17,34.25,9600.0,29.2583,29.3268,29.2583,29.3268,9600.0
2011-07-11 11:10:00,34.25,34.25,34.21,34.24,6000.0,29.3268,29.3268,29.2925,29.3182,6000.0
2011-07-11 11:15:00,34.24,34.3,34.24,34.3,5800.0,29.3182,29.3696,29.3182,29.3696,5800.0
2011-07-11 11:20:00,34.3,34.34,34.3,34.33,4400.0,29.3696,29.4038,29.3696,29.3953,4400.0
2011-07-11 11:25:00,34.33,34.34,34.3,34.33,7100.0,29.3953,29.4038,29.3696,29.3953,7100.0
2011-07-11 11:30:00,34.32,34.33,34.3,34.32,5200.0,29.3867,29.3953,29.3696,29.3867,5200.0
2011-07-11 11:35:00,34.31,34.31,34.28,34.29,4400.0,29.3782,29.3782,29.3525,29.361,4400.0
2011-07-11 11:40:00,34.28,34.29,34.27,34.27,4000.0,29.3525,29.361,29.3439,29.3439,4000.0
2011-07-11 11:45:00,34.27,34.28,34.26,34.28,5600.0,29.3439,29.3525,29.3353,29.3525,5600.0
2011-07-11 11:50:00,34.28,34.31,34.27,34.3,4700.0,29.3525,29.3782,29.3439,29.3696,4700.0
2011-07-11 11:55:00,34.3,34.3,34.27,34.28,3600.0,29.3696,29.3696,29.3439,29.3525,3600.0
2011-07-11 12:00:00,34.26,34.28,34.26,34.26,1800.0,29.3353,29.3525,29.3353,29.3353,1800.0
2011-07-11 12:05:00,34.26,34.27,34.26,34.26,3300.0,29.3353,29.3439,29.3353,29.3353,3300.0
2011-07-11 12:10:00,34.26,34.28,34.26,34.28,3600.0,29.3353,29.3525,29.3353,29.3525,3600.0
2011-07-11 12:15:00,34.28,34.29,34.27,34.27,5300.0,29.3525,29.361,29.3439,29.3439,5300.0
2011-07-11 12:20:00,34.27,34.29,34.25,34.25,7500.0,29.3439,29.361,29.3268,29.3268,7500.0
2011-07-11 12:25:00,34.26,34.26,34.24,34.25,11100.0,29.3353,29.3353,29.3182,29.3268,11100.0
2011-07-11 12:30:00,34.24,34.27,34.23,34.24,26100.0,29.3182,29.3439,29.3097,29.3182,26100.0
2011-07-11 12:35:00,34.24,34.24,34.21,34.23,9700.0,29.3182,29.3182,29.2925,29.3097,9700.0
2011-07-11 12:40:00,34.22,34.24,34.21,34.21,10100.0,29.3011,29.3182,29.2925,29.2925,10100.0
2011-07-11 12:45:00,34.21,34.22,34.16,34.17,20300.0,29.2925,29.3011,29.2497,29.2583,20300.0
2011-07-11 12:50:00,34.18,34.19,34.17,34.19,3300.0,29.2668,29.2754,29.2583,29.2754,3300.0
2011-07-11 12:55:00,34.19,34.22,34.19,34.21,7200.0,29.2754,29.3011,29.2754,29.2925,7200.0
2011-07-11 13:00:00,34.2,34.22,34.2,34.21,9600.0,29.284,29.3011,29.284,29.2925,9600.0
2011-07-11 13:05:00,34.21,34.21,34.17,34.18,7000.0,29.2925,29.2925,29.2583,29.2668,7000.0
2011-07-11 13:10:00,34.18,34.19,34.17,34.18,4700.0,29.2668,29.2754,29.2583,29.2668,4700.0
2011-07-11 13:15:00,34.18,34.19,34.14,34.15,114200.0,29.2668,29.2754,29.2326,29.2412,114200.0
2011-07-11 13:20:00,34.15,34.16,34.13,34.14,48400.0,29.2412,29.2497,29.224,29.2326,48400.0
2011-07-11 13:25:00,34.13,34.14,34.11,34.12,14300.0,29.224,29.2326,29.2069,29.2155,14300.0
2011-07-11 13:30:00,34.11,34.13,34.1,34.12,43600.0,29.2069,29.224,29.1983,29.2155,43600.0
2011-07-11 13:35:00,34.12,34.13,34.11,34.12,13200.0,29.2155,29.224,29.2069,29.2155,13200.0
2011-07-11 13:40:00,34.11,34.12,34.07,34.11,22000.0,29.2069,29.2155,29.1727,29.2069,22000.0
2011-07-11 13:45:00,34.11,34.11,34.09,34.11,11600.0,29.2069,29.2069,29.1898,29.2069,11600.0
2011-07-11 13:50:00,34.1,34.12,34.09,34.09,24800.0,29.1983,29.2155,29.1898,29.1898,24800.0
2011-07-11 13:55:00,34.1,34.13,34.08,34.13,13000.0,29.1983,29.224,29.1812,29.224,13000.0
2011-07-11 14:00:00,34.12,34.13,34.12,34.12,12900.0,29.2155,29.224,29.2155,29.2155,12900.0
2011-07-11 14:05:00,34.12,34.13,34.09,34.09,33800.0,29.2155,29.224,29.1898,29.1898,33800.0
2011-07-11 14:10:00,34.09,34.11,34.06,34.1,42500.0,29.1898,29.2069,29.1641,29.1983,42500.0
2011-07-11 14:15:00,34.1,34.1,34.08,34.09,13700.0,29.1983,29.1983,29.1812,29.1898,13700.0
2011-07-11 14:20:00,34.1,34.12,34.1,34.1,18400.0,29.1983,29.2155,29.1983,29.1983,18400.0
2011-07-11 14:25:00,34.11,34.12,34.1,34.1,14300.0,29.2069,29.2155,29.1983,29.1983,14300.0
2011-07-11 14:30:00,34.1,34.11,34.08,34.09,16400.0,29.1983,29.2069,29.1812,29.1898,16400.0
2011-07-11 14:35:00,34.09,34.12,34.09,34.12,17000.0,29.1898,29.2155,29.1898,29.2155,17000.0
2011-07-11 14:40:00,34.11,34.12,34.11,34.12,19200.0,29.2069,29.2155,29.2069,29.2155,19200.0
2011-07-11 14:45:00,34.12,34.12,34.1,34.1,10600.0,29.2155,29.2155,29.1983,29.1983,10600.0
2011-07-11 14:50:00,34.09,34.12,34.07,34.11,14800.0,29.1898,29.2155,29.1727,29.2069,14800.0
2011-07-11 14:55:00,34.1,34.12,34.1,34.12,9500.0,29.1983,29.2155,29.1983,29.2155,9500.0
2011-07-11 15:00:00,34.12,34.12,34.11,34.12,9600.0,29.2155,29.2155,29.2069,29.2155,9600.0
2011-07-11 15:05:00,34.12,34.12,34.07,34.08,27300.0,29.2155,29.2155,29.1727,29.1812,27300.0
2011-07-11 15:10:00,34.08,34.12,34.08,34.11,17300.0,29.1812,29.2155,29.1812,29.2069,17300.0
2011-07-11 15:15:00,34.12,34.12,34.09,34.09,17400.0,29.2155,29.2155,29.1898,29.1898,17400.0
2011-07-11 15:20:00,34.11,34.15,34.1,34.14,17300.0,29.2069,29.2412,29.1983,29.2326,17300.0
2011-07-11 15:25:00,34.14,34.19,34.12,34.19,19200.0,29.2326,29.2754,29.2155,29.2754,19200.0
2011-07-11 15:30:00,34.19,34.21,34.16,34.17,26800.0,29.2754,29.2925,29.2497,29.2583,26800.0
2011-07-11 15:35:00,34.17,34.18,34.13,34.13,22000.0,29.2583,29.2668,29.224,29.224,22000.0
2011-07-11 15:40:00,34.13,34.14,34.12,34.13,44600.0,29.224,29.2326,29.2155,29.224,44600.0
2011-07-11 15:45:00,34.13,34.14,34.09,34.09,78600.0,29.224,29.2326,29.1898,29.1898,78600.0
2011-07-11 15:50:00,34.1,34.12,34.09,34.11,66000.0,29.1983,29.2155,29.1898,29.2069,66000.0
2011-07-11 15:55:00,34.11,34.13,34.11,34.12,190400.0,29.2069,29.224,29.2069,29.2155,190400.0
2011-07-12 09:30:00,34.06,34.2,34.06,34.15,9100.0,29.1641,29.284,29.1641,29.2412,9100.0
2011-07-12 09:35:00,34.14,34.19,34.09,34.19,7400.0,29.2326,29.2754,29.1898,29.2754,7400.0
2011-07-12 09:40:00,34.19,34.2,34.16,34.18,9600.0,29.2754,29.284,29.2497,29.2668,9600.0
2011-07-12 09:45:00,34.18,34.18,34.11,34.13,20400.0,29.2668,29.2668,29.2069,29.224,20400.0
2011-07-12 09:50:00,34.13,34.16,34.08,34.08,10900.0,29.224,29.2497,29.1812,29.1812,10900.0
2011-07-12 09:55:00,34.08,34.17,34.08,34.17,11700.0,29.1812,29.2583,29.1812,29.2583,11700.0
2011-07-12 10:00:00,34.16,34.25,34.16,34.24,16500.0,29.2497,29.3268,29.2497,29.3182,16500.0
2011-07-12 10:05:00,34.25,34.29,34.15,34.19,12900.0,29.3268,29.361,29.2412,29.2754,12900.0
2011-07-12 10:10:00,34.19,34.2,34.15,34.16,8900.0,29.2754,29.284,29.2412,29.2497,8900.0
2011-07-12 10:15:00,34.15,34.21,34.15,34.17,12600.0,29.2412,29.2925,29.2412,29.2583,12600.0
2011-07-12 10:20:00,34.18,34.19,34.14,34.14,16500.0,29.2668,29.2754,29.2326,29.2326,16500.0
2011-07-12 10:25:00,34.14,34.15,34.09,34.15,15300.0,29.2326,29.2412,29.1898,29.2412,15300.0
2011-07-12 10:30:00,34.14,34.17,34.13,34.17,6800.0,29.2326,29.2583,29.224,29.2583,6800.0
2011-07-12 10:35:00,34.17,34.19,34.14,34.14,5100.0,29.2583,29.2754,29.2326,29.2326,5100.0
2011-07-12 10:40:00,34.14,34.16,34.11,34.15,12600.0,29.2326,29.2497,29.2069,29.2412,12600.0
2011-07-12 10:45:00,34.15,34.18,34.1,34.13,9300.0,29.2412,29.2668,29.1983,29.224,9300.0
2011-07-12 10:50:00,34.13,34.14,34.09,34.13,14500.0,29.224,29.2326,29.1898,29.224,14500.0
2011-07-12 10:55:00,34.12,34.13,34.09,34.1,8500.0,29.2155,29.224,29.1898,29.1983,8500.0
2011-07-12 11:00:00,34.11,34.19,34.1,34.19,10200.0,29.2069,29.2754,29.1983,29.2754,10200.0
2011-07-12 11:05:00,34.19,34.19,34.13,34.13,10400.0,29.2754,29.2754,29.224,29.224,10400.0
2011-07-12 11:10:00,34.13,34.16,34.13,34.16,4300.0,29.224,29.2497,29.224,29.2497,4300.0
2011-07-12 11:15:00,34.15,34.16,34.13,34.16,6300.0,29.2412,29.2497,29.224,29.2497,6300.0
2011-07-12 11:20:00,34.16,34.19,34.15,34.19,14800.0,29.2497,29.2754,29.2412,29.2754,14800.0
2011-07-12 11:25:00,34.2,34.21,34.18,34.21,2200.0,29.284,29.2925,29.2668,29.2925,2200.0
2011-07-12 11:30:00,34.2,34.22,34.2,34.22,3400.0,29.284,29.3011,29.284,29.3011,3400.0
2011-07-12 11:35:00,34.21,34.25,34.2,34.23,6100.0,29.2925,29.3268,29.284,29.3097,6100.0
2011-07-12 11:40:00,34.23,34.31,34.22,34.31,8100.0,29.3097,29.3782,29.3011,29.3782,8100.0
2011-07-12 11:45:00,34.31,34.32,34.3,34.3,4000.0,29.3782,29.3867,29.3696,29.3696,4000.0
2011-07-12 11:50:00,34.29,34.3,34.28,34.29,2800.0,29.361,29.3696,29.3525,29.361,2800.0
2011-07-12 11:55:00,34.29,34.3,34.28,34.29,1900.0,29.361,29.3696,29.3525,29.361,1900.0
2011-07-12 12:00:00,34.3,34.3,34.25,34.26,23100.0,29.3696,29.3696,29.3268,29.3353,23100.0
2011-07-12 12:05:00,34.27,34.31,34.27,34.29,8200.0,29.3439,29.3782,29.3439,29.361,8200.0
2011-07-12 12:10:00,34.29,34.3,34.28,34.29,5100.0,29.361,29.3696,29.3525,29.361,5100.0
2011-07-12 12:15:00,34.28,34.29,34.27,34.28,4200.0,29.3525,29.361,29.3439,29.3525,4200.0
2011-07-12 12:20:00,34.29,34.3,34.28,34.3,2200.0,29.361,29.3696,29.3525,29.3696,2200.0
2011-07-12 12:25:00,34.3,34.3,34.26,34.27,6900.0,29.3696,29.3696,29.3353,29.3439,6900.0
2011-07-12 12:30:00,34.26,34.28,34.26,34.28,6500.0,29.3353,29.3525,29.3353,29.3525,6500.0
2011-07-12 12:35:00,34.29,34.29,34.27,34.27,6900.0,29.361,29.361,29.3439,29.3439,6900.0
2011-07-12 12:40:00,34.27,34.27,34.25,34.25,7100.0,29.3439,29.3439,29.3268,29.3268,7100.0
2011-07-12 12:45:00,34.26,34.26,34.24,34.25,4300.0,29.3353,29.3353,29.3182,29.3268,4300.0
2011-07-12 12:50:00,34.25,34.26,34.24,34.25,2900.0,29.3268,29.3353,29.3182,29.3268,2900.0
2011-07-12 12:55:00,34.24,34.25,34.24,34.25,6100.0,29.3182,29.3268,29.3182,29.3268,6100.0
2011-07-12 13:00:00,34.25,34.25,34.23,34.24,5700.0,29.3268,29.3268,29.3097,29.3182,5700.0
2011-07-12 13:05:00,34.23,34.31,34.23,34.31,7700.0,29.3097,29.3782,29.3097,29.3782,7700.0
2011-07-12 13:10:00,34.3,34.31,34.3,34.31,4100.0,29.3696,29.3782,29.3696,29.3782,4100.0
2011-07-12 13:15:00,34.3,34.3,34.24,34.25,10900.0,29.3696,29.3696,29.3182,29.3268,10900.0
2011-07-12 13:20:00,34.26,34.26,34.23,34.23,32100.0,29.3353,29.3353,29.3097,29.3097,32100.0
2011-07-12 13:25:00,34.23,34.25,34.22,34.22,28600.0,29.3097,29.3268,29.3011,29.3011,28600.0
2011-07-12 13:30:00,34.22,34.23,34.21,34.23,5900.0,29.3011,29.3097,29.2925,29.3097,5900.0
2011-07-12 13:35:00,34.22,34.23,34.21,34.23,9700.0,29.3011,29.3097,29.2925,29.3097,9700.0
2011-07-12 13:40:00,34.23,34.24,34.22,34.24,21700.0,29.3097,29.3182,29.3011,29.3182,21700.0
2011-07-12 13:45:00,34.24,34.26,34.23,34.26,13900.0,29.3182,29.3353,29.3097,29.3353,13900.0
2011-07-12 13:50:00,34.26,34.26,34.22,34.23,13900.0,29.3353,29.3353,29.3011,29.3097,13900.0
2011-07-12 13:55:00,34.23,34.24,34.22,34.23,7200.0,29.3097,29.3182,29.3011,29.3097,7200.0
2011-07-12 14:00:00,34.22,34.27,34.22,34.26,28600.0,29.3011,29.3439,29.3011,29.3353,28600.0
2011-07-12 14:05:00,34.25,34.31,34.24,34.29,19000.0,29.3268,29.3782,29.3182,29.361,19000.0
2011-07-12 14:10:00,34.3,34.38,34.3,34.32,22500.0,29.3696,29.4381,29.3696,29.3867,22500.0
2011-07-12 14:15:00,34.32,34.34,34.31,34.34,9900.0,29.3867,29.4038,29.3782,29.4038,9900.0
2011-07-12 14:20:00,34.34,34.37,34.32,34.32,8200.0,29.4038,29.4295,29.3867,29.3867,8200.0
2011-07-12 14:25:00,34.33,34.33,34.29,34.29,8100.0,29.3953,29.3953,29.361,29.361,8100.0
2011-07-12 14:30:00,34.29,34.31,34.24,34.29,35500.0,29.361,29.3782,29.3182,29.361,35500.0
2011-07-12 14:35:00,34.29,34.31,34.27,34.27,19500.0,29.361,29.3782,29.3439,29.3439,19500.0
2011-07-12 14:40:00,34.28,34.29,34.24,34.24,34100.0,29.3525,29.361,29.3182,29.3182,34100.0
2011-07-12 14:45:00,34.23,34.26,34.22,34.25,26300.0,29.3097,29.3353,29.3011,29.3268,26300.0
2011-07-12 14:50:00,34.25,34.25,34.23,34.23,6200.0,29.3268,29.3268,29.3097,29.3097,6200.0
2011-07-12 14:55:00,34.23,34.26,34.22,34.25,13000.0,29.3097,29.3353,29.3011,29.3268,13000.0
2011-07-12 15:00:00,34.25,34.26,34.24,34.24,21300.0,29.3268,29.3353,29.3182,29.3182,21300.0
2011-07-12 15:05:00,34.24,34.26,34.23,34.25,22200.0,29.3182,29.3353,29.3097,29.3268,22200.0
2011-07-12 15:10:00,34.25,34.26,34.2,34.2,13900.0,29.3268,29.3353,29.284,29.284,13900.0
2011-07-12 15:15:00,34.21,34.26,34.21,34.25,20900.0,29.2925,29.3353,29.2925,29.3268,20900.0
2011-07-12 15:20:00,34.25,34.26,34.22,34.24,43600.0,29.3268,29.3353,29.3011,29.3182,43600.0
2011-07-12 15:25:00,34.24,34.24,34.2,34.24,25900.0,29.3182,29.3182,29.284,29.3182,25900.0
2011-07-12 15:30:00,34.24,34.27,34.22,34.25,27600.0,29.3182,29.3439,29.3011,29.3268,27600.0
2011-07-12 15:35:00,34.25,34.27,34.22,34.27,21500.0,29.3268,29.3439,29.3011,29.3439,21500.0
2011-07-12 15:40:00,34.27,34.27,34.23,34.24,19200.0,29.3439,29.3439,29.3097,29.3182,19200.0
2011-07-12 15:45:00,34.24,34.25,34.18,34.19,40200.0,29.3182,29.3268,29.2668,29.2754,40200.0
2011-07-12 15:50:00,34.19,34.23,34.18,34.21,32700.0,29.2754,29.3097,29.2668,29.2925,32700.0
2011-07-12 15:55:00,34.21,34.25,34.21,34.23,116100.0,29.2925,29.3268,29.2925,29.3097,116100.0
2011-07-13 09:30:00,34.43,34.45,34.33,34.41,7300.0,29.4809,29.498,29.3953,29.4638,7300.0
2011-07-13 09:35:00,34.43,34.49,34.4,34.49,6100.0,29.4809,29.5323,29.4552,29.5323,6100.0
2011-07-13 09:40:00,34.49,34.54,34.49,34.5,10800.0,29.5323,29.5751,29.5323,29.5408,10800.0
2011-07-13 09:45:00,34.5,34.53,34.49,34.5,2500.0,29.5408,29.5665,29.5323,29.5408,2500.0
2011-07-13 09:50:00,34.48,34.48,34.36,34.36,5900.0,29.5237,29.5237,29.421,29.421,5900.0
2011-07-13 09:55:00,34.35,34.36,34.3,34.31,3100.0,29.4124,29.421,29.3696,29.3782,3100.0
2011-07-13 10:00:00,34.31,34.49,34.31,34.42,19200.0,29.3782,29.5323,29.3782,29.4723,19200.0
2011-07-13 10:05:00,34.44,34.53,34.44,34.48,6300.0,29.4895,29.5665,29.4895,29.5237,6300.0
2011-07-13 10:10:00,34.48,34.52,34.46,34.46,8300.0,29.5237,29.558,29.5066,29.5066,8300.0
2011-07-13 10:15:00,34.48,34.56,34.48,34.54,7900.0,29.5237,29.5922,29.5237,29.5751,7900.0
2011-07-13 10:20:00,34.54,34.56,34.52,34.54,5100.0,29.5751,29.5922,29.558,29.5751,5100.0
2011-07-13 10:25:00,34.54,34.58,34.53,34.58,10400.0,29.5751,29.6093,29.5665,29.6093,10400.0
2011-07-13 10:30:00,34.59,34.65,34.59,34.6,13900.0,29.6179,29.6693,29.6179,29.6265,13900.0
2011-07-13 10:35:00,34.6,34.61,34.57,34.58,5900.0,29.6265,29.635,29.6008,29.6093,5900.0
2011-07-13 10:40:00,34.58,34.62,34.58,34.59,3100.0,29.6093,29.6436,29.6093,29.6179,3100.0
2011-07-13 10:45:00,34.59,34.62,34.58,34.58,4300.0,29.6179,29.6436,29.6093,29.6093,4300.0
2011-07-13 10:50:00,34.58,34.59,34.57,34.59,4700.0,29.6093,29.6179,29.6008,29.6179,4700.0
2011-07-13 10:55:00,34.59,34.61,34.57,34.59,6800.0,29.6179,29.635,29.6008,29.6179,6800.0
2011-07-13 11:00:00,34.59,34.59,34.55,34.55,3600.0,29.6179,29.6179,29.5837,29.5837,3600.0
2011-07-13 11:05:00,34.55,34.57,34.55,34.56,3300.0,29.5837,29.6008,29.5837,29.5922,3300.0
2011-07-13 11:10:00,34.57,34.58,34.56,34.58,2400.0,29.6008,29.6093,29.5922,29.6093,2400.0
2011-07-13 11:15:00,34.57,34.62,34.57,34.62,6800.0,29.6008,29.6436,29.6008,29.6436,6800.0
2011-07-13 11:20:00,34.62,34.62,34.59,34.59,2500.0,29.6436,29.6436,29.6179,29.6179,2500.0
2011-07-13 11:25:00,34.6,34.6,34.58,34.58,3400.0,29.6265,29.6265,29.6093,29.6093,3400.0
2011-07-13 11:30:00,34.59,34.59,34.53,34.55,4900.0,29.6179,29.6179,29.5665,29.5837,4900.0
2011-07-13 11:35:00,34.55,34.57,34.53,34.54,4500.0,29.5837,29.6008,29.5665,29.5751,4500.0
2011-07-13 11:40:00,34.54,34.56,34.53,34.55,2900.0,29.5751,29.5922,29.5665,29.5837,2900.0
2011-07-13 11:45:00,34.56,34.57,34.54,34.54,2200.0,29.5922,29.6008,29.5751,29.5751,2200.0
2011-07-13 11:50:00,34.54,34.56,34.53,34.54,3400.0,29.5751,29.5922,29.5665,29.5751,3400.0
2011-07-13 11:55:00,34.55,34.55,34.54,34.55,2900.0,29.5837,29.5837,29.5751,29.5837,2900.0
2011-07-13 12:00:00,34.55,34.55,34.53,34.55,5100.0,29.5837,29.5837,29.5665,29.5837,5100.0
2011-07-13 12:05:00,34.54,34.55,34.54,34.55,2200.0,29.5751,29.5837,29.5751,29.5837,2200.0
2011-07-13 12:10:00,34.56,34.6,34.56,34.59,2800.0,29.5922,29.6265,29.5922,29.6179,2800.0
2011-07-13 12:15:00,34.59,34.6,34.59,34.6,2400.0,29.6179,29.6265,29.6179,29.6265,2400.0
2011-07-13 12:20:00,34.6,34.61,34.6,34.6,500.0,29.6265,29.635,29.6265,29.6265,500.0
2011-07-13 12:25:00,34.6,34.61,34.59,34.6,3300.0,29.6265,29.635,29.6179,29.6265,3300.0
2011-07-13 12:30:00,34.6,34.61,34.59,34.6,2900.0,29.6265,29.635,29.6179,29.6265,2900.0
2011-07-13 12:35:00,34.59,34.6,34.57,34.57,3000.0,29.6179,29.6265,29.6008,29.6008,3000.0
2011-07-13 12:40:00,34.58,34.58,34.55,34.57,2000.0,29.6093,29.6093,29.5837,29.6008,2000.0
2011-07-13 12:45:00,34.56,34.59,34.54,34.59,6300.0,29.5922,29.6179,29.5751,29.6179,6300.0
2011-07-13 12:50:00,34.6,34.6,34.57,34.58,3000.0,29.6265,29.6265,29.6008,29.6093,3000.0
2011-07-13 12:55:00,34.59,34.59,34.57,34.57,2600.0,29.6179,29.6179,29.6008,29.6008,2600.0
2011-07-13 13:00:00,34.58,34.58,34.53,34.54,5200.0,29.6093,29.6093,29.5665,29.5751,5200.0
2011-07-13 13:05:00,34.54,34.55,34.53,34.54,2900.0,29.5751,29.5837,29.5665,29.5751,2900.0
2011-07-13 13:10:00,34.54,34.55,34.54,34.55,3600.0,29.5751,29.5837,29.5751,29.5837,3600.0
2011-07-13 13:15:00,34.55,34.55,34.53,34.55,7000.0,29.5837,29.5837,29.5665,29.5837,7000.0
2011-07-13 13:20:00,34.55,34.55,34.52,34.54,4700.0,29.5837,29.5837,29.558,29.5751,4700.0
2011-07-13 13:25:00,34.55,34.55,34.52,34.53,3100.0,29.5837,29.5837,29.558,29.5665,3100.0
2011-07-13 13:30:00,34.53,34.54,34.52,34.54,4600.0,29.5665,29.5751,29.558,29.5751,4600.0
2011-07-13 13:35:00,34.54,34.57,34.53,34.57,4600.0,29.5751,29.6008,29.5665,29.6008,4600.0
2011-07-13 13:40:00,34.57,34.57,34.55,34.55,4600.0,29.6008,29.6008,29.5837,29.5837,4600.0
2011-07-13 13:45:00,34.56,34.57,34.55,34.55,2600.0,29.5922,29.6008,29.5837,29.5837,2600.0
2011-07-13 13:50:00,34.55,34.55,34.5,34.51,5800.0,29.5837,29.5837,29.5408,29.5494,5800.0
2011-07-13 13:55:00,34.51,34.52,34.5,34.52,4300.0,29.5494,29.558,29.5408,29.558,4300.0
2011-07-13 14:00:00,34.51,34.53,34.51,34.53,10200.0,29.5494,29.5665,29.5494,29.5665,10200.0
2011-07-13 14:05:00,34.53,34.54,34.51,34.52,3400.0,29.5665,29.5751,29.5494,29.558,3400.0
2011-07-13 14:10:00,34.52,34.52,34.48,34.49,18300.0,29.558,29.558,29.5237,29.5323,18300.0
2011-07-13 14:15:00,34.5,34.51,34.5,34.51,10600.0,29.5408,29.5494,29.5408,29.5494,10600.0
2011-07-13 14:20:00,34.52,34.52,34.48,34.48,12400.0,29.558,29.558,29.5237,29.5237,12400.0
2011-07-13 14:25:00,34.5,34.51,34.49,34.51,8700.0,29.5408,29.5494,29.5323,29.5494,8700.0
2011-07-13 14:30:00,34.51,34.54,34.51,34.54,8500.0,29.5494,29.5751,29.5494,29.5751,8500.0
2011-07-13 14:35:00,34.53,34.54,34.52,34.53,4100.0,29.5665,29.5751,29.558,29.5665,4100.0
2011-07-13 14:40:00,34.53,34.53,34.5,34.5,10600.0,29.5665,29.5665,29.5408,29.5408,10600.0
2011-07-13 14:45:00,34.5,34.52,34.49,34.52,8400.0,29.5408,29.558,29.5323,29.558,8400.0
2011-07-13 14:50:00,34.51,34.53,34.51,34.53,4200.0,29.5494,29.5665,29.5494,29.5665,4200.0
2011-07-13 14:55:00,34.53,34.53,34.5,34.51,8900.0,29.5665,29.5665,29.5408,29.5494,8900.0
2011-07-13 15:00:00,34.51,34.55,34.49,34.52,22300.0,29.5494,29.5837,29.5323,29.558,22300.0
2011-07-13 15:05:00,34.52,34.52,34.49,34.5,16000.0,29.558,29.558,29.5323,29.5408,16000.0
2011-07-13 15:10:00,34.5,34.5,34.4,34.43,17300.0,29.5408,29.5408,29.4552,29.4809,17300.0
2011-07-13 15:15:00,34.43,34.43,34.37,34.38,14100.0,29.4809,29.4809,29.4295,29.4381,14100.0
2011-07-13 15:20:00,34.37,34.38,34.34,34.37,21100.0,29.4295,29.4381,29.4038,29.4295,21100.0
2011-07-13 15:25:00,34.38,34.42,34.37,34.38,15100.0,29.4381,29.4723,29.4295,29.4381,15100.0
2011-07-13 15:30:00,34.38,34.41,34.37,34.41,33300.0,29.4381,29.4638,29.4295,29.4638,33300.0
2011-07-13 15:35:00,34.41,34.41,34.38,34.39,14300.0,29.4638,29.4638,29.4381,29.4467,14300.0
2011-07-13 15:40:00,34.38,34.39,34.34,34.37,25300.0,29.4381,29.4467,29.4038,29.4295,25300.0
2011-07-13 15:45:00,34.37,34.39,34.35,34.37,30500.0,29.4295,29.4467,29.4124,29.4295,30500.0
2011-07-13 15:50:00,34.38,34.44,34.38,34.43,41300.0,29.4381,29.4895,29.4381,29.4809,41300.0
2011-07-13 15:55:00,34.43,34.46,34.4,34.45,117100.0,29.4809,29.5066,29.4552,29.498,117100.0
2011-07-14 09:30:00,34.42,34.49,34.35,34.37,13100.0,29.4723,29.5323,29.4124,29.4295,13100.0
2011-07-14 09:35:00,34.37,34.4,34.34,34.34,7300.0,29.4295,29.4552,29.4038,29.4038,7300.0
2011-07-14 09:40:00,34.35,34.5,34.34,34.48,12500.0,29.4124,29.5408,29.4038,29.5237,12500.0
2011-07-14 09:45:00,34.46,34.48,34.4,34.41,8200.0,29.5066,29.5237,29.4552,29.4638,8200.0
2011-07-14 09:50:00,34.39,34.48,34.39,34.48,10100.0,29.4467,29.5237,29.4467,29.5237,10100.0
2011-07-14 09:55:00,34.48,34.57,34.48,34.55,12300.0,29.5237,29.6008,29.5237,29.5837,12300.0
2011-07-14 10:00:00,34.56,34.6,34.56,34.59,10600.0,29.5922,29.6265,29.5922,29.6179,10600.0
2011-07-14 10:05:00,34.59,34.59,34.57,34.57,14800.0,29.6179,29.6179,29.6008,29.6008,14800.0
2011-07-14 10:10:00,34.57,34.59,34.49,34.52,7800.0,29.6008,29.6179,29.5323,29.558,7800.0
2011-07-14 10:15:00,34.51,34.56,34.51,34.56,5100.0,29.5494,29.5922,29.5494,29.5922,5100.0
2011-07-14 10:20:00,34.56,34.57,34.54,34.54,3800.0,29.5922,29.6008,29.5751,29.5751,3800.0
2011-07-14 10:25:00,34.55,34.59,34.55,34.57,8300.0,29.5837,29.6179,29.5837,29.6008,8300.0
2011-07-14 10:30:00,34.57,34.58,34.49,34.49,6900.0,29.6008,29.6093,29.5323,29.5323,6900.0
2011-07-14 10:35:00,34.49,34.49,34.46,34.49,17900.0,29.5323,29.5323,29.5066,29.5323,17900.0
2011-07-14 10:40:00,34.5,34.52,34.44,34.44,7700.0,29.5408,29.558,29.4895,29.4895,7700.0
2011-07-14 10:45:00,34.43,34.47,34.42,34.46,12000.0,29.4809,29.5152,29.4723,29.5066,12000.0
2011-07-14 10:50:00,34.46,34.48,34.45,34.48,16900.0,29.5066,29.5237,29.498,29.5237,16900.0
2011-07-14 10:55:00,34.47,34.48,34.43,34.47,15000.0,29.5152,29.5237,29.4809,29.5152,15000.0
2011-07-14 11:00:00,34.46,34.5,34.46,34.48,5900.0,29.5066,29.5408,29.5066,29.5237,5900.0
2011-07-14 11:05:00,34.47,34.48,34.44,34.47,6100.0,29.5152,29.5237,29.4895,29.5152,6100.0
2011-07-14 11:10:00,34.47,34.47,34.42,34.43,8900.0,29.5152,29.5152,29.4723,29.4809,8900.0
2011-07-14 11:15:00,34.42,34.49,34.42,34.48,4200.0,29.4723,29.5323,29.4723,29.5237,4200.0
2011-07-14 11:20:00,34.49,34.5,34.47,34.49,7100.0,29.5323,29.5408,29.5152,29.5323,7100.0
2011-07-14 11:25:00,34.48,34.5,34.48,34.49,4800.0,29.5237,29.5408,29.5237,29.5323,4800.0
2011-07-14 11:30:00,34.48,34.49,34.47,34.48,8900.0,29.5237,29.5323,29.5152,29.5237,8900.0
2011-07-14 11:35:00,34.48,34.5,34.4,34.41,14800.0,29.5237,29.5408,29.4552,29.4638,14800.0
2011-07-14 11:40:00,34.41,34.45,34.41,34.45,8100.0,29.4638,29.498,29.4638,29.498,8100.0
2011-07-14 11:45:00,34.45,34.52,34.45,34.52,10600.0,29.498,29.558,29.498,29.558,10600.0
2011-07-14 11:50:00,34.52,34.52,34.45,34.45,3900.0,29.558,29.558,29.498,29.498,3900.0
2011-07-14 11:55:00,34.44,34.45,34.43,34.44,3900.0,29.4895,29.498,29.4809,29.4895,3900.0
2011-07-14 12:00:00,34.44,34.44,34.41,34.44,10100.0,29.4895,29.4895,29.4638,29.4895,10100.0
2011-07-14 12:05:00,34.44,34.46,34.41,34.43,8700.0,29.4895,29.5066,29.4638,29.4809,8700.0
2011-07-14 12:10:00,34.43,34.44,34.42,34.44,6300.0,29.4809,29.4895,29.4723,29.4895,6300.0
2011-07-14 12:15:00,34.43,34.44,34.36,34.36,18100.0,29.4809,29.4895,29.421,29.421,18100.0
2011-07-14 12:20:00,34.37,34.39,34.37,34.39,8000.0,29.4295,29.4467,29.4295,29.4467,8000.0
2011-07-14 12:25:00,34.38,34.4,34.37,34.39,8900.0,29.4381,29.4552,29.4295,29.4467,8900.0
2011-07-14 12:30:00,34.39,34.42,34.39,34.4,11400.0,29.4467,29.4723,29.4467,29.4552,11400.0
2011-07-14 12:35:00,34.41,34.42,34.4,34.41,4900.0,29.4638,29.4723,29.4552,29.4638,4900.0
2011-07-14 12:40:00,34.41,34.44,34.41,34.43,9100.0,29.4638,29.4895,29.4638,29.4809,9100.0
2011-07-14 12:45:00,34.44,34.44,34.38,34.39,22000.0,29.4895,29.4895,29.4381,29.4467,22000.0
2011-07-14 12:50:00,34.4,34.4,34.37,34.38,21800.0,29.4552,29.4552,29.4295,29.4381,21800.0
2011-07-14 12:55:00,34.38,34.39,34.29,34.31,31900.0,29.4381,29.4467,29.361,29.3782,31900.0
2011-07-14 13:00:00,34.3,34.31,34.24,34.24,6300.0,29.3696,29.3782,29.3182,29.3182,6300.0
2011-07-14 13:05:00,34.24,34.31,34.24,34.3,10000.0,29.3182,29.3782,29.3182,29.3696,10000.0
2011-07-14 13:10:00,34.31,34.31,34.24,34.25,5700.0,29.3782,29.3782,29.3182,29.3268,5700.0
2011-07-14 13:15:00,34.26,34.26,34.18,34.18,10100.0,29.3353,29.3353,29.2668,29.2668,10100.0
2011-07-14 13:20:00,34.18,34.2,34.13,34.18,12000.0,29.2668,29.284,29.224,29.2668,12000.0
2011-07-14 13:25:00,34.18,34.22,34.13,34.22,11400.0,29.2668,29.3011,29.224,29.3011,11400.0
2011-07-14 13:30:00,34.22,34.35,34.2,34.3,23100.0,29.3011,29.4124,29.284,29.3696,23100.0
2011-07-14 13:35:00,34.3,34.32,34.23,34.23,21000.0,29.3696,29.3867,29.3097,29.3097,21000.0
2011-07-14 13:40:00,34.23,34.31,34.23,34.27,13400.0,29.3097,29.3782,29.3097,29.3439,13400.0
2011-07-14 13:45:00,34.24,34.24,34.17,34.2,11400.0,29.3182,29.3182,29.2583,29.284,11400.0
2011-07-14 13:50:00,34.19,34.19,34.13,34.18,9700.0,29.2754,29.2754,29.224,29.2668,9700.0
2011-07-14 13:55:00,34.18,34.22,34.15,34.21,8600.0,29.2668,29.3011,29.2412,29.2925,8600.0
2011-07-14 14:00:00,34.25,34.27,34.22,34.23,18000.0,29.3268,29.3439,29.3011,29.3097,18000.0
2011-07-14 14:05:00,34.23,34.23,34.18,34.2,9400.0,29.3097,29.3097,29.2668,29.284,9400.0
2011-07-14 14:10:00,34.22,34.29,34.2,34.27,14900.0,29.3011,29.361,29.284,29.3439,14900.0
2011-07-14 14:15:00,34.27,34.31,34.22,34.22,13200.0,29.3439,29.3782,29.3011,29.3011,13200.0
2011-07-14 14:20:00,34.22,34.25,34.16,34.2,17700.0,29.3011,29.3268,29.2497,29.284,17700.0
2011-07-14 14:25:00,34.2,34.22,34.15,34.22,24200.0,29.284,29.3011,29.2412,29.3011,24200.0
2011-07-14 14:30:00,34.22,34.23,34.18,34.2,14900.0,29.3011,29.3097,29.2668,29.284,14900.0
2011-07-14 14:35:00,34.19,34.22,34.17,34.19,13400.0,29.2754,29.3011,29.2583,29.2754,13400.0
2011-07-14 14:40:00,34.19,34.23,34.19,34.2,6700.0,29.2754,29.3097,29.2754,29.284,6700.0
2011-07-14 14:45:00,34.2,34.22,34.17,34.18,18500.0,29.284,29.3011,29.2583,29.2668,18500.0
2011-07-14 14:50:00,34.18,34.22,34.15,34.18,19600.0,29.2668,29.3011,29.2412,29.2668,19600.0
2011-07-14 14:55:00,34.17,34.18,34.15,34.18,9100.0,29.2583,29.2668,29.2412,29.2668,9100.0
2011-07-14 15:00:00,34.18,34.2,34.16,34.18,12600.0,29.2668,29.284,29.2497,29.2668,12600.0
2011-07-14 15:05:00,34.17,34.18,34.11,34.12,24400.0,29.2583,29.2668,29.2069,29.2155,24400.0
2011-07-14 15:10:00,34.12,34.19,34.11,34.19,13700.0,29.2155,29.2754,29.2069,29.2754,13700.0
2011-07-14 15:15:00,34.18,34.2,34.15,34.19,11100.0,29.2668,29.284,29.2412,29.2754,11100.0
2011-07-14 15:20:00,34.19,34.23,34.18,34.19,14000.0,29.2754,29.3097,29.2668,29.2754,14000.0
2011-07-14 15:25:00,34.19,34.2,34.17,34.18,12600.0,29.2754,29.284,29.2583,29.2668,12600.0
2011-07-14 15:30:00,34.18,34.2,34.17,34.2,11700.0,29.2668,29.284,29.2583,29.284,11700.0
2011-07-14 15:35:00,34.18,34.25,34.18,34.23,18200.0,29.2668,29.3268,29.2668,29.3097,18200.0
2011-07-14 15:40:00,34.22,34.23,34.17,34.17,12900.0,29.3011,29.3097,29.2583,29.2583,12900.0
2011-07-14 15:45:00,34.18,34.19,34.12,34.13,25200.0,29.2668,29.2754,29.2155,29.224,25200.0
2011-07-14 15:50:00,34.13,34.13,34.06,34.08,24500.0,29.224,29.224,29.1641,29.1812,24500.0
2011-07-14 15:55:00,34.09,34.16,34.09,34.15,53000.0,29.1898,29.2497,29.1898,29.2412,53000.0
2011-07-15 09:30:00,34.25,34.29,34.23,34.25,74400.0,29.3268,29.361,29.3097,29.3268,74400.0
2011-07-15 09:35:00,34.25,34.25,34.07,34.07,3500.0,29.3268,29.3268,29.1727,29.1727,3500.0
2011-07-15 09:40:00,34.09,34.1,33.98,33.99,4200.0,29.1898,29.1983,29.0956,29.1042,4200.0
2011-07-15 09:45:00,33.99,34.08,33.99,34.06,10200.0,29.1042,29.1812,29.1042,29.1641,10200.0
2011-07-15 09:50:00,34.06,34.09,34.01,34.01,12000.0,29.1641,29.1898,29.1213,29.1213,12000.0
2011-07-15 09:55:00,34.0,34.01,33.91,34.0,17800.0,29.1127,29.1213,29.0357,29.1127,17800.0
2011-07-15 10:00:00,33.99,34.12,33.99,34.08,9800.0,29.1042,29.2155,29.1042,29.1812,9800.0
2011-07-15 10:05:00,34.07,34.1,33.98,34.04,6400.0,29.1727,29.1983,29.0956,29.147,6400.0
2011-07-15 10:10:00,34.03,34.03,33.98,34.03,5500.0,29.1384,29.1384,29.0956,29.1384,5500.0
2011-07-15 10:15:00,34.04,34.04,33.96,33.97,8700.0,29.147,29.147,29.0785,29.087,8700.0
2011-07-15 10:20:00,33.95,33.95,33.92,33.94,6900.0,29.0699,29.0699,29.0442,29.0613,6900.0
2011-07-15 10:25:00,33.93,33.94,33.88,33.94,6300.0,29.0528,29.0613,29.01,29.0613,6300.0
2011-07-15 10:30:00,33.96,34.0,33.9,33.9,4500.0,29.0785,29.1127,29.0271,29.0271,4500.0
2011-07-15 10:35:00,33.9,33.92,33.9,33.92,1800.0,29.0271,29.0442,29.0271,29.0442,1800.0
2011-07-15 10:40:00,33.91,34.0,33.89,34.0,3200.0,29.0357,29.1127,29.0185,29.1127,3200.0
2011-07-15 10:45:00,34.0,34.0,33.96,33.96,4100.0,29.1127,29.1127,29.0785,29.0785,4100.0
2011-07-15 10:50:00,33.95,33.98,33.95,33.96,2800.0,29.0699,29.0956,29.0699,29.0785,2800.0
2011-07-15 10:55:00,33.98,33.98,33.92,33.95,3800.0,29.0956,29.0956,29.0442,29.0699,3800.0
2011-07-15 11:00:00,33.95,33.97,33.92,33.95,4500.0,29.0699,29.087,29.0442,29.0699,4500.0
2011-07-15 11:05:00,33.97,34.01,33.96,33.99,6000.0,29.087,29.1213,29.0785,29.1042,6000.0
2011-07-15 11:10:00,33.99,34.05,33.99,34.04,11600.0,29.1042,29.1555,29.1042,29.147,11600.0
2011-07-15 11:15:00,34.05,34.07,34.04,34.05,7900.0,29.1555,29.1727,29.147,29.1555,7900.0
2011-07-15 11:20:00,34.04,34.06,34.03,34.04,3200.0,29.147,29.1641,29.1384,29.147,3200.0
2011-07-15 11:25:00,34.04,34.05,34.04,34.05,1800.0,29.147,29.1555,29.147,29.1555,1800.0
2011-07-15 11:30:00,34.05,34.07,34.04,34.07,8500.0,29.1555,29.1727,29.147,29.1727,8500.0
2011-07-15 11:35:00,34.07,34.11,34.06,34.09,6500.0,29.1727,29.2069,29.1641,29.1898,6500.0
2011-07-15 11:40:00,34.09,34.09,34.04,34.06,16900.0,29.1898,29.1898,29.147,29.1641,16900.0
2011-07-15 11:45:00,34.05,34.06,34.03,34.03,2100.0,29.1555,29.1641,29.1384,29.1384,2100.0
2011-07-15 11:50:00,34.05,34.09,34.05,34.07,3600.0,29.1555,29.1898,29.1555,29.1727,3600.0
2011-07-15 11:55:00,34.08,34.08,34.05,34.05,3000.0,29.1812,29.1812,29.1555,29.1555,3000.0
2011-07-15 12:00:00,34.05,34.16,34.04,34.14,10200.0,29.1555,29.2497,29.147,29.2326,10200.0
2011-07-15 12:05:00,34.15,34.19,34.14,34.14,8100.0,29.2412,29.2754,29.2326,29.2326,8100.0
2011-07-15 12:10:00,34.15,34.17,34.15,34.16,2700.0,29.2412,29.2583,29.2412,29.2497,2700.0
2011-07-15 12:15:00,34.15,34.15,34.07,34.09,3800.0,29.2412,29.2412,29.1727,29.1898,3800.0
2011-07-15 12:20:00,34.09,34.1,34.08,34.1,4100.0,29.1898,29.1983,29.1812,29.1983,4100.0
2011-07-15 12:25:00,34.09,34.1,34.09,34.1,1300.0,29.1898,29.1983,29.1898,29.1983,1300.0
2011-07-15 12:30:00,34.11,34.13,34.09,34.09,8100.0,29.2069,29.224,29.1898,29.1898,8100.0
2011-07-15 12:35:00,34.1,34.11,34.09,34.1,2100.0,29.1983,29.2069,29.1898,29.1983,2100.0
2011-07-15 12:40:00,34.09,34.11,34.05,34.05,3200.0,29.1898,29.2069,29.1555,29.1555,3200.0
2011-07-15 12:45:00,34.05,34.09,34.05,34.09,3700.0,29.1555,29.1898,29.1555,29.1898,3700.0
2011-07-15 12:50:00,34.08,34.09,34.08,34.08,1600.0,29.1812,29.1898,29.1812,29.1812,1600.0
2011-07-15 12:55:00,34.08,34.1,34.08,34.09,2400.0,29.1812,29.1983,29.1812,29.1898,2400.0
2011-07-15 13:00:00,34.09,34.09,34.07,34.09,5300.0,29.1898,29.1898,29.1727,29.1898,5300.0
2011-07-15 13:05:00,34.08,34.09,34.06,34.06,2100.0,29.1812,29.1898,29.1641,29.1641,2100.0
2011-07-15 13:10:00,34.06,34.07,34.06,34.06,3100.0,29.1641,29.1727,29.1641,29.1641,3100.0
2011-07-15 13:15:00,34.06,34.09,34.06,34.09,3100.0,29.1641,29.1898,29.1641,29.1898,3100.0
2011-07-15 13:20:00,34.07,34.07,34.06,34.07,2300.0,29.1727,29.1727,29.1641,29.1727,2300.0
2011-07-15 13:25:00,34.08,34.11,34.07,34.1,4400.0,29.1812,29.2069,29.1727,29.1983,4400.0
2011-07-15 13:30:00,34.1,34.15,34.1,34.15,23000.0,29.1983,29.2412,29.1983,29.2412,23000.0
2011-07-15 13:35:00,34.15,34.16,34.14,34.16,6000.0,29.2412,29.2497,29.2326,29.2497,6000.0
2011-07-15 13:40:00,34.16,34.16,34.13,34.14,2400.0,29.2497,29.2497,29.224,29.2326,2400.0
2011-07-15 13:45:00,34.14,34.15,34.13,34.14,6700.0,29.2326,29.2412,29.224,29.2326,6700.0
2011-07-15 13:50:00,34.13,34.14,34.12,34.13,8800.0,29.224,29.2326,29.2155,29.224,8800.0
2011-07-15 13:55:00,34.13,34.14,34.11,34.11,41900.0,29.224,29.2326,29.2069,29.2069,41900.0
2011-07-15 14:00:00,34.12,34.15,34.11,34.14,9900.0,29.2155,29.2412,29.2069,29.2326,9900.0
2011-07-15 14:05:00,34.14,34.15,34.13,34.14,10800.0,29.2326,29.2412,29.224,29.2326,10800.0
2011-07-15 14:10:00,34.13,34.15,34.11,34.15,31400.0,29.224,29.2412,29.2069,29.2412,31400.0
2011-07-15 14:15:00,34.14,34.19,34.13,34.17,23100.0,29.2326,29.2754,29.224,29.2583,23100.0
2011-07-15 14:20:00,34.17,34.18,34.14,34.16,8200.0,29.2583,29.2668,29.2326,29.2497,8200.0
2011-07-15 14:25:00,34.16,34.16,34.14,34.15,11200.0,29.2497,29.2497,29.2326,29.2412,11200.0
2011-07-15 14:30:00,34.15,34.17,34.14,34.15,11700.0,29.2412,29.2583,29.2326,29.2412,11700.0
2011-07-15 14:35:00,34.14,34.16,34.12,34.15,19400.0,29.2326,29.2497,29.2155,29.2412,19400.0
2011-07-15 14:40:00,34.15,34.16,34.14,34.15,5100.0,29.2412,29.2497,29.2326,29.2412,5100.0
2011-07-15 14:45:00,34.14,34.2,34.14,34.19,19800.0,29.2326,29.284,29.2326,29.2754,19800.0
2011-07-15 14:50:00,34.19,34.19,34.16,34.16,5700.0,29.2754,29.2754,29.2497,29.2497,5700.0
2011-07-15 14:55:00,34.16,34.17,34.15,34.15,14400.0,29.2497,29.2583,29.2412,29.2412,14400.0
2011-07-15 15:00:00,34.15,34.16,34.15,34.15,12700.0,29.2412,29.2497,29.2412,29.2412,12700.0
2011-07-15 15:05:00,34.15,34.19,34.15,34.19,18400.0,29.2412,29.2754,29.2412,29.2754,18400.0
2011-07-15 15:10:00,34.19,34.21,34.19,34.21,14000.0,29.2754,29.2925,29.2754,29.2925,14000.0
2011-07-15 15:15:00,34.21,34.21,34.2,34.2,3900.0,29.2925,29.2925,29.284,29.284,3900.0
2011-07-15 15:20:00,34.2,34.21,34.2,34.21,7700.0,29.284,29.2925,29.284,29.2925,7700.0
2011-07-15 15:25:00,34.21,34.27,34.21,34.25,27600.0,29.2925,29.3439,29.2925,29.3268,27600.0
2011-07-15 15:30:00,34.24,34.28,34.24,34.26,63400.0,29.3182,29.3525,29.3182,29.3353,63400.0
2011-07-15 15:35:00,34.26,34.28,34.22,34.28,49000.0,29.3353,29.3525,29.3011,29.3525,49000.0
2011-07-15 15:40:00,34.27,34.31,34.27,34.31,29700.0,29.3439,29.3782,29.3439,29.3782,29700.0
2011-07-15 15:45:00,34.31,34.34,34.3,34.33,58400.0,29.3782,29.4038,29.3696,29.3953,58400.0
2011-07-15 15:50:00,34.34,34.36,34.32,34.36,49800.0,29.4038,29.421,29.3867,29.421,49800.0
2011-07-15 15:55:00,34.36,34.36,34.31,34.36,116200.0,29.421,29.421,29.3782,29.421,116200.0
2011-07-18 09:30:00,34.2,34.25,34.12,34.15,8000.0,29.284,29.3268,29.2155,29.2412,8000.0
2011-07-18 09:35:00,34.15,34.2,34.14,34.18,10200.0,29.2412,29.284,29.2326,29.2668,10200.0
2011-07-18 09:40:00,34.16,34.21,34.16,34.18,4500.0,29.2497,29.2925,29.2497,29.2668,4500.0
2011-07-18 09:45:00,34.15,34.19,34.04,34.07,6200.0,29.2412,29.2754,29.147,29.1727,6200.0
2011-07-18 09:50:00,34.04,34.09,34.02,34.05,5400.0,29.147,29.1898,29.1298,29.1555,5400.0
2011-07-18 09:55:00,34.06,34.06,33.99,34.01,4500.0,29.1641,29.1641,29.1042,29.1213,4500.0
2011-07-18 10:00:00,34.04,34.05,33.92,33.92,5100.0,29.147,29.1555,29.0442,29.0442,5100.0
2011-07-18 10:05:00,33.92,33.92,33.86,33.89,10100.0,29.0442,29.0442,28.9928,29.0185,10100.0
2011-07-18 10:10:00,33.88,33.91,33.86,33.86,9100.0,29.01,29.0357,28.9928,28.9928,9100.0
2011-07-18 10:15:00,33.86,33.89,33.82,33.88,3200.0,28.9928,29.0185,28.9586,29.01,3200.0
2011-07-18 10:20:00,33.86,33.89,33.86,33.88,2200.0,28.9928,29.0185,28.9928,29.01,2200.0
2011-07-18 10:25:00,33.87,33.88,33.82,33.82,14100.0,29.0014,29.01,28.9586,28.9586,14100.0
2011-07-18 10:30:00,33.82,33.82,33.75,33.75,5800.0,28.9586,28.9586,28.8987,28.8987,5800.0
2011-07-18 10:35:00,33.76,33.8,33.75,33.77,6200.0,28.9072,28.9415,28.8987,28.9158,6200.0
2011-07-18 10:40:00,33.79,33.82,33.79,33.82,2100.0,28.9329,28.9586,28.9329,28.9586,2100.0
2011-07-18 10:45:00,33.81,33.81,33.73,33.74,2400.0,28.95,28.95,28.8815,28.8901,2400.0
2011-07-18 10:50:00,33.74,33.77,33.7,33.7,7500.0,28.8901,28.9158,28.8558,28.8558,7500.0
2011-07-18 10:55:00,33.69,33.75,33.69,33.75,3200.0,28.8473,28.8987,28.8473,28.8987,3200.0
2011-07-18 11:00:00,33.75,33.75,33.74,33.74,3000.0,28.8987,28.8987,28.8901,28.8901,3000.0
2011-07-18 11:05:00,33.74,33.75,33.74,33.75,1300.0,28.8901,28.8987,28.8901,28.8987,1300.0
2011-07-18 11:10:00,33.75,33.76,33.72,33.73,3800.0,28.8987,28.9072,28.873,28.8815,3800.0
2011-07-18 11:15:00,33.74,33.74,33.72,33.72,2300.0,28.8901,28.8901,28.873,28.873,2300.0
2011-07-18 11:20:00,33.72,33.76,33.72,33.76,4000.0,28.873,28.9072,28.873,28.9072,4000.0
2011-07-18 11:25:00,33.77,33.83,33.77,33.81,4500.0,28.9158,28.9672,28.9158,28.95,4500.0
2011-07-18 11:30:00,33.81,33.81,33.76,33.77,4700.0,28.95,28.95,28.9072,28.9158,4700.0
2011-07-18 11:35:00,33.77,33.77,33.69,33.72,6100.0,28.9158,28.9158,28.8473,28.873,6100.0
2011-07-18 11:40:00,33.72,33.73,33.69,33.72,5000.0,28.873,28.8815,28.8473,28.873,5000.0
2011-07-18 11:45:00,33.72,33.75,33.71,33.72,4100.0,28.873,28.8987,28.8644,28.873,4100.0
2011-07-18 11:50:00,33.72,33.72,33.71,33.72,1600.0,28.873,28.873,28.8644,28.873,1600.0
2011-07-18 11:55:00,33.71,33.72,33.68,33.69,3600.0,28.8644,28.873,28.8387,28.8473,3600.0
2011-07-18 12:00:00,33.7,33.73,33.68,33.69,11600.0,28.8558,28.8815,28.8387,28.8473,11600.0
2011-07-18 12:05:00,33.68,33.69,33.65,33.69,4300.0,28.8387,28.8473,28.813,28.8473,4300.0
2011-07-18 12:10:00,33.69,33.7,33.69,33.7,6900.0,28.8473,28.8558,28.8473,28.8558,6900.0
2011-07-18 12:15:00,33.7,33.71,33.69,33.69,4200.0,28.8558,28.8644,28.8473,28.8473,4200.0
2011-07-18 12:20:00,33.69,33.7,33.68,33.7,5000.0,28.8473,28.8558,28.8387,28.8558,5000.0
2011-07-18 12:25:00,33.7,33.7,33.69,33.7,2400.0,28.8558,28.8558,28.8473,28.8558,2400.0
2011-07-18 12:30:00,33.69,33.7,33.67,33.7,9000.0,28.8473,28.8558,28.8302,28.8558,9000.0
2011-07-18 12:35:00,33.69,33.7,33.69,33.7,7500.0,28.8473,28.8558,28.8473,28.8558,7500.0
2011-07-18 12:40:00,33.7,33.7,33.69,33.7,7700.0,28.8558,28.8558,28.8473,28.8558,7700.0
2011-07-18 12:45:00,33.7,33.74,33.68,33.72,33300.0,28.8558,28.8901,28.8387,28.873,33300.0
2011-07-18 12:50:00,33.72,33.73,33.71,33.71,1900.0,28.873,28.8815,28.8644,28.8644,1900.0
2011-07-18 12:55:00,33.72,33.77,33.71,33.77,3600.0,28.873,28.9158,28.8644,28.9158,3600.0
2011-07-18 13:00:00,33.77,33.77,33.75,33.76,1700.0,28.9158,28.9158,28.8987,28.9072,1700.0
2011-07-18 13:05:00,33.75,33.76,33.75,33.76,600.0,28.8987,28.9072,28.8987,28.9072,600.0
2011-07-18 13:10:00,33.75,33.76,33.74,33.75,8100.0,28.8987,28.9072,28.8901,28.8987,8100.0
2011-07-18 13:15:00,33.74,33.74,33.71,33.71,6500.0,28.8901,28.8901,28.8644,28.8644,6500.0
2011-07-18 13:20:00,33.7,33.7,33.69,33.7,3600.0,28.8558,28.8558,28.8473,28.8558,3600.0
2011-07-18 13:25:00,33.7,33.73,33.69,33.73,3400.0,28.8558,28.8815,28.8473,28.8815,3400.0
2011-07-18 13:30:00,33.73,33.77,33.73,33.77,6600.0,28.8815,28.9158,28.8815,28.9158,6600.0
2011-07-18 13:35:00,33.76,33.81,33.76,33.78,3900.0,28.9072,28.95,28.9072,28.9243,3900.0
2011-07-18 13:40:00,33.79,33.79,33.77,33.77,3100.0,28.9329,28.9329,28.9158,28.9158,3100.0
2011-07-18 13:45:00,33.78,33.8,33.77,33.77,5900.0,28.9243,28.9415,28.9158,28.9158,5900.0
2011-07-18 13:50:00,33.79,33.81,33.77,33.8,2400.0,28.9329,28.95,28.9158,28.9415,2400.0
2011-07-18 13:55:00,33.8,33.84,33.79,33.83,9200.0,28.9415,28.9757,28.9329,28.9672,9200.0
2011-07-18 14:00:00,33.82,33.83,33.77,33.78,6400.0,28.9586,28.9672,28.9158,28.9243,6400.0
2011-07-18 14:05:00,33.78,33.83,33.77,33.83,7700.0,28.9243,28.9672,28.9158,28.9672,7700.0
2011-07-18 14:10:00,33.84,33.85,33.82,33.84,9600.0,28.9757,28.9843,28.9586,28.9757,9600.0
2011-07-18 14:15:00,33.84,33.85,33.82,33.83,4300.0,28.9757,28.9843,28.9586,28.9672,4300.0
2011-07-18 14:20:00,33.84,33.84,33.83,33.83,1900.0,28.9757,28.9757,28.9672,28.9672,1900.0
2011-07-18 14:25:00,33.83,33.85,33.83,33.84,5900.0,28.9672,28.9843,28.9672,28.9757,5900.0
2011-07-18 14:30:00,33.84,33.84,33.76,33.77,17600.0,28.9757,28.9757,28.9072,28.9158,17600.0
2011-07-18 14:35:00,33.77,33.81,33.77,33.81,4700.0,28.9158,28.95,28.9158,28.95,4700.0
2011-07-18 14:40:00,33.82,33.83,33.81,33.83,4500.0,28.9586,28.9672,28.95,28.9672,4500.0
2011-07-18 14:45:00,33.83,33.85,33.82,33.84,5000.0,28.9672,28.9843,28.9586,28.9757,5000.0
2011-07-18 14:50:00,33.84,33.86,33.82,33.84,12600.0,28.9757,28.9928,28.9586,28.9757,12600.0
2011-07-18 14:55:00,33.84,33.88,33.83,33.88,6500.0,28.9757,29.01,28.9672,29.01,6500.0
2011-07-18 15:00:00,33.88,33.92,33.87,33.9,17600.0,29.01,29.0442,29.0014,29.0271,17600.0
2011-07-18 15:05:00,33.89,33.89,33.84,33.85,10800.0,29.0185,29.0185,28.9757,28.9843,10800.0
2011-07-18 15:10:00,33.85,33.85,33.81,33.81,10900.0,28.9843,28.9843,28.95,28.95,10900.0
2011-07-18 15:15:00,33.81,33.84,33.8,33.82,10000.0,28.95,28.9757,28.9415,28.9586,10000.0
2011-07-18 15:20:00,33.82,33.83,33.77,33.78,6700.0,28.9586,28.9672,28.9158,28.9243,6700.0
2011-07-18 15:25:00,33.79,33.79,33.77,33.79,11500.0,28.9329,28.9329,28.9158,28.9329,11500.0
2011-07-18 15:30:00,33.8,33.83,33.76,33.77,13800.0,28.9415,28.9672,28.9072,28.9158,13800.0
2011-07-18 15:35:00,33.77,33.81,33.76,33.81,8200.0,28.9158,28.95,28.9072,28.95,8200.0
2011-07-18 15:40:00,33.81,33.82,33.77,33.77,19000.0,28.95,28.9586,28.9158,28.9158,19000.0
2011-07-18 15:45:00,33.77,33.77,33.74,33.76,36400.0,28.9158,28.9158,28.8901,28.9072,36400.0
2011-07-18 15:50:00,33.76,33.8,33.75,33.79,13800.0,28.9072,28.9415,28.8987,28.9329,13800.0
2011-07-18 15:55:00,33.79,33.81,33.78,33.81,39300.0,28.9329,28.95,28.9243,28.95,39300.0
2011-07-19 09:30:00,33.99,33.99,33.83,33.93,23500.0,29.1042,29.1042,28.9672,29.0528,23500.0
2011-07-19 09:35:00,33.91,33.97,33.9,33.97,7500.0,29.0357,29.087,29.0271,29.087,7500.0
2011-07-19 09:40:00,33.98,34.05,33.98,34.03,7000.0,29.0956,29.1555,29.0956,29.1384,7000.0
2011-07-19 09:45:00,34.05,34.08,34.02,34.08,6700.0,29.1555,29.1812,29.1298,29.1812,6700.0
2011-07-19 09:50:00,34.08,34.19,34.08,34.18,5300.0,29.1812,29.2754,29.1812,29.2668,5300.0
2011-07-19 09:55:00,34.18,34.18,34.14,34.17,4900.0,29.2668,29.2668,29.2326,29.2583,4900.0
2011-07-19 10:00:00,34.18,34.18,34.13,34.16,10000.0,29.2668,29.2668,29.224,29.2497,10000.0
2011-07-19 10:05:00,34.15,34.16,34.12,34.16,6200.0,29.2412,29.2497,29.2155,29.2497,6200.0
2011-07-19 10:10:00,34.17,34.17,34.14,34.14,6700.0,29.2583,29.2583,29.2326,29.2326,6700.0
2011-07-19 10:15:00,34.15,34.18,34.12,34.12,6900.0,29.2412,29.2668,29.2155,29.2155,6900.0
2011-07-19 10:20:00,34.13,34.13,34.11,34.13,3600.0,29.224,29.224,29.2069,29.224,3600.0
2011-07-19 10:25:00,34.14,34.15,34.1,34.12,4000.0,29.2326,29.2412,29.1983,29.2155,4000.0
2011-07-19 10:30:00,34.12,34.14,34.11,34.14,1700.0,29.2155,29.2326,29.2069,29.2326,1700.0
2011-07-19 10:35:00,34.14,34.14,34.11,34.11,2300.0,29.2326,29.2326,29.2069,29.2069,2300.0
2011-07-19 10:40:00,34.11,34.12,34.08,34.09,2300.0,29.2069,29.2155,29.1812,29.1898,2300.0
2011-07-19 10:45:00,34.08,34.1,34.07,34.08,6000.0,29.1812,29.1983,29.1727,29.1812,6000.0
2011-07-19 10:50:00,34.08,34.11,34.07,34.07,4600.0,29.1812,29.2069,29.1727,29.1727,4600.0
2011-07-19 10:55:00,34.08,34.1,34.03,34.03,6700.0,29.1812,29.1983,29.1384,29.1384,6700.0
2011-07-19 11:00:00,34.03,34.03,34.0,34.0,3700.0,29.1384,29.1384,29.1127,29.1127,3700.0
2011-07-19 11:05:00,34.0,34.01,33.98,34.01,6100.0,29.1127,29.1213,29.0956,29.1213,6100.0
2011-07-19 11:10:00,34.01,34.01,34.0,34.0,3000.0,29.1213,29.1213,29.1127,29.1127,3000.0
2011-07-19 11:15:00,34.0,34.0,33.95,33.95,4500.0,29.1127,29.1127,29.0699,29.0699,4500.0
2011-07-19 11:20:00,33.95,33.97,33.95,33.97,2900.0,29.0699,29.087,29.0699,29.087,2900.0
2011-07-19 11:25:00,33.97,34.01,33.97,34.01,4900.0,29.087,29.1213,29.087,29.1213,4900.0
2011-07-19 11:30:00,34.0,34.03,33.99,34.01,5200.0,29.1127,29.1384,29.1042,29.1213,5200.0
2011-07-19 11:35:00,34.01,34.01,33.95,33.95,5600.0,29.1213,29.1213,29.0699,29.0699,5600.0
2011-07-19 11:40:00,33.95,33.95,33.93,33.95,3200.0,29.0699,29.0699,29.0528,29.0699,3200.0
2011-07-19 11:45:00,33.95,33.98,33.95,33.95,3200.0,29.0699,29.0956,29.0699,29.0699,3200.0
2011-07-19 11:50:00,33.95,33.98,33.95,33.97,3200.0,29.0699,29.0956,29.0699,29.087,3200.0
2011-07-19 11:55:00,33.98,34.0,33.96,33.98,6500.0,29.0956,29.1127,29.0785,29.0956,6500.0
2011-07-19 12:00:00,33.98,34.01,33.97,33.98,3500.0,29.0956,29.1213,29.087,29.0956,3500.0
2011-07-19 12:05:00,33.99,34.0,33.98,33.99,2400.0,29.1042,29.1127,29.0956,29.1042,2400.0
2011-07-19 12:10:00,33.98,34.01,33.98,34.0,2000.0,29.0956,29.1213,29.0956,29.1127,2000.0
2011-07-19 12:15:00,34.01,34.04,33.99,34.01,6600.0,29.1213,29.147,29.1042,29.1213,6600.0
2011-07-19 12:20:00,34.01,34.01,33.98,33.98,2200.0,29.1213,29.1213,29.0956,29.0956,2200.0
2011-07-19 12:25:00,33.97,33.98,33.97,33.97,1300.0,29.087,29.0956,29.087,29.087,1300.0
2011-07-19 12:30:00,33.98,34.03,33.97,34.03,6500.0,29.0956,29.1384,29.087,29.1384,6500.0
2011-07-19 12:35:00,34.02,34.06,34.02,34.04,7100.0,29.1298,29.1641,29.1298,29.147,7100.0
2011-07-19 12:40:00,34.02,34.02,33.96,33.98,5500.0,29.1298,29.1298,29.0785,29.0956,5500.0
2011-07-19 12:45:00,33.98,33.98,33.96,33.96,1600.0,29.0956,29.0956,29.0785,29.0785,1600.0
2011-07-19 12:50:00,33.96,34.0,33.96,34.0,4600.0,29.0785,29.1127,29.0785,29.1127,4600.0
2011-07-19 12:55:00,34.0,34.03,34.0,34.03,4800.0,29.1127,29.1384,29.1127,29.1384,4800.0
2011-07-19 13:00:00,34.02,34.02,34.0,34.01,5600.0,29.1298,29.1298,29.1127,29.1213,5600.0
2011-07-19 13:05:00,34.0,34.01,33.98,33.99,4600.0,29.1127,29.1213,29.0956,29.1042,4600.0
2011-07-19 13:10:00,33.98,34.0,33.95,33.99,4600.0,29.0956,29.1127,29.0699,29.1042,4600.0
2011-07-19 13:15:00,33.98,34.0,33.97,34.0,8400.0,29.0956,29.1127,29.087,29.1127,8400.0
2011-07-19 13:20:00,33.99,34.02,33.99,34.01,10900.0,29.1042,29.1298,29.1042,29.1213,10900.0
2011-07-19 13:25:00,34.01,34.04,34.01,34.03,6000.0,29.1213,29.147,29.1213,29.1384,6000.0
2011-07-19 13:30:00,34.02,34.06,34.02,34.05,17900.0,29.1298,29.1641,29.1298,29.1555,17900.0
2011-07-19 13:35:00,34.05,34.13,34.04,34.1,17300.0,29.1555,29.224,29.147,29.1983,17300.0
2011-07-19 13:40:00,34.1,34.19,34.09,34.19,16200.0,29.1983,29.2754,29.1898,29.2754,16200.0
2011-07-19 13:45:00,34.17,34.17,34.11,34.12,12600.0,29.2583,29.2583,29.2069,29.2155,12600.0
2011-07-19 13:50:00,34.12,34.13,34.11,34.11,2700.0,29.2155,29.224,29.2069,29.2069,2700.0
2011-07-19 13:55:00,34.11,34.13,34.1,34.13,3000.0,29.2069,29.224,29.1983,29.224,3000.0
2011-07-19 14:00:00,34.12,34.14,34.11,34.13,9300.0,29.2155,29.2326,29.2069,29.224,9300.0
2011-07-19 14:05:00,34.13,34.18,34.13,34.17,7400.0,29.224,29.2668,29.224,29.2583,7400.0
2011-07-19 14:10:00,34.18,34.21,34.17,34.2,23600.0,29.2668,29.2925,29.2583,29.284,23600.0
2011-07-19 14:15:00,34.21,34.23,34.21,34.21,16800.0,29.2925,29.3097,29.2925,29.2925,16800.0
2011-07-19 14:20:00,34.22,34.23,34.17,34.18,6300.0,29.3011,29.3097,29.2583,29.2668,6300.0
2011-07-19 14:25:00,34.18,34.2,34.17,34.19,5200.0,29.2668,29.284,29.2583,29.2754,5200.0
2011-07-19 14:30:00,34.2,34.2,34.16,34.19,3600.0,29.284,29.284,29.2497,29.2754,3600.0
2011-07-19 14:35:00,34.18,34.19,34.17,34.18,3700.0,29.2668,29.2754,29.2583,29.2668,3700.0
2011-07-19 14:40:00,34.18,34.22,34.16,34.22,14100.0,29.2668,29.3011,29.2497,29.3011,14100.0
2011-07-19 14:45:00,34.21,34.26,34.21,34.26,7500.0,29.2925,29.3353,29.2925,29.3353,7500.0
2011-07-19 14:50:00,34.26,34.29,34.25,34.25,7400.0,29.3353,29.361,29.3268,29.3268,7400.0
2011-07-19 14:55:00,34.25,34.26,34.24,34.25,6400.0,29.3268,29.3353,29.3182,29.3268,6400.0
2011-07-19 15:00:00,34.25,34.27,34.25,34.26,7900.0,29.3268,29.3439,29.3268,29.3353,7900.0
2011-07-19 15:05:00,34.27,34.27,34.25,34.26,6400.0,29.3439,29.3439,29.3268,29.3353,6400.0
2011-07-19 15:10:00,34.26,34.28,34.25,34.25,18800.0,29.3353,29.3525,29.3268,29.3268,18800.0
2011-07-19 15:15:00,34.25,34.26,34.24,34.24,14500.0,29.3268,29.3353,29.3182,29.3182,14500.0
2011-07-19 15:20:00,34.24,34.25,34.24,34.24,8200.0,29.3182,29.3268,29.3182,29.3182,8200.0
2011-07-19 15:25:00,34.24,34.25,34.23,34.23,12300.0,29.3182,29.3268,29.3097,29.3097,12300.0
2011-07-19 15:30:00,34.23,34.25,34.21,34.22,14300.0,29.3097,29.3268,29.2925,29.3011,14300.0
2011-07-19 15:35:00,34.22,34.24,34.21,34.24,11900.0,29.3011,29.3182,29.2925,29.3182,11900.0
2011-07-19 15:40:00,34.23,34.26,34.22,34.24,15200.0,29.3097,29.3353,29.3011,29.3182,15200.0
2011-07-19 15:45:00,34.24,34.26,34.23,34.25,35200.0,29.3182,29.3353,29.3097,29.3268,35200.0
2011-07-19 15:50:00,34.24,34.25,34.2,34.21,17800.0,29.3182,29.3268,29.284,29.2925,17800.0
2011-07-19 15:55:00,34.2,34.25,34.19,34.25,53700.0,29.284,29.3268,29.2754,29.3268,53700.0
2011-07-20 09:30:00,34.37,34.37,34.16,34.16,11700.0,29.4295,29.4295,29.2497,29.2497,11700.0
2011-07-20 09:35:00,34.16,34.19,34.15,34.15,2600.0,29.2497,29.2754,29.2412,29.2412,2600.0
2011-07-20 09:40:00,34.19,34.19,34.15,34.18,2500.0,29.2754,29.2754,29.2412,29.2668,2500.0
2011-07-20 09:45:00,34.18,34.19,34.13,34.16,3500.0,29.2668,29.2754,29.224,29.2497,3500.0
2011-07-20 09:50:00,34.16,34.16,34.1,34.13,3700.0,29.2497,29.2497,29.1983,29.224,3700.0
2011-07-20 09:55:00,34.14,34.15,34.12,34.12,2800.0,29.2326,29.2412,29.2155,29.2155,2800.0
2011-07-20 10:00:00,34.11,34.14,34.07,34.12,7900.0,29.2069,29.2326,29.1727,29.2155,7900.0
2011-07-20 10:05:00,34.11,34.16,34.11,34.15,1900.0,29.2069,29.2497,29.2069,29.2412,1900.0
2011-07-20 10:10:00,34.16,34.18,34.06,34.06,7000.0,29.2497,29.2668,29.1641,29.1641,7000.0
2011-07-20 10:15:00,34.07,34.07,33.98,34.04,8400.0,29.1727,29.1727,29.0956,29.147,8400.0
2011-07-20 10:20:00,34.05,34.07,34.03,34.05,5100.0,29.1555,29.1727,29.1384,29.1555,5100.0
2011-07-20 10:25:00,34.04,34.11,34.04,34.09,3300.0,29.147,29.2069,29.147,29.1898,3300.0
2011-07-20 10:30:00,34.1,34.13,34.09,34.13,3600.0,29.1983,29.224,29.1898,29.224,3600.0
2011-07-20 10:35:00,34.13,34.15,34.12,34.15,2900.0,29.224,29.2412,29.2155,29.2412,2900.0
2011-07-20 10:40:00,34.15,34.19,34.15,34.19,2500.0,29.2412,29.2754,29.2412,29.2754,2500.0
2011-07-20 10:45:00,34.2,34.2,34.17,34.17,1700.0,29.284,29.284,29.2583,29.2583,1700.0
2011-07-20 10:50:00,34.17,34.19,34.14,34.18,12300.0,29.2583,29.2754,29.2326,29.2668,12300.0
2011-07-20 10:55:00,34.19,34.21,34.18,34.21,5400.0,29.2754,29.2925,29.2668,29.2925,5400.0
2011-07-20 11:00:00,34.2,34.21,34.16,34.18,4500.0,29.284,29.2925,29.2497,29.2668,4500.0
2011-07-20 11:05:00,34.19,34.24,34.19,34.24,3400.0,29.2754,29.3182,29.2754,29.3182,3400.0
2011-07-20 11:10:00,34.23,34.23,34.2,34.22,4100.0,29.3097,29.3097,29.284,29.3011,4100.0
2011-07-20 11:15:00,34.21,34.26,34.21,34.26,4600.0,29.2925,29.3353,29.2925,29.3353,4600.0
2011-07-20 11:20:00,34.25,34.27,34.23,34.24,3000.0,29.3268,29.3439,29.3097,29.3182,3000.0
2011-07-20 11:25:00,34.24,34.24,34.21,34.21,2100.0,29.3182,29.3182,29.2925,29.2925,2100.0
2011-07-20 11:30:00,34.23,34.23,34.19,34.21,3400.0,29.3097,29.3097,29.2754,29.2925,3400.0
2011-07-20 11:35:00,34.21,34.23,34.21,34.23,2700.0,29.2925,29.3097,29.2925,29.3097,2700.0
2011-07-20 11:40:00,34.23,34.26,34.23,34.25,4400.0,29.3097,29.3353,29.3097,29.3268,4400.0
2011-07-20 11:45:00,34.27,34.27,34.22,34.23,6300.0,29.3439,29.3439,29.3011,29.3097,6300.0
2011-07-20 11:50:00,34.23,34.23,34.21,34.22,2200.0,29.3097,29.3097,29.2925,29.3011,2200.0
2011-07-20 11:55:00,34.22,34.23,34.22,34.22,4800.0,29.3011,29.3097,29.3011,29.3011,4800.0
2011-07-20 12:00:00,34.22,34.22,34.2,34.2,3600.0,29.3011,29.3011,29.284,29.284,3600.0
2011-07-20 12:05:00,34.18,34.19,34.17,34.18,2900.0,29.2668,29.2754,29.2583,29.2668,2900.0
2011-07-20 12:10:00,34.17,34.21,34.16,34.21,4200.0,29.2583,29.2925,29.2497,29.2925,4200.0
2011-07-20 12:15:00,34.2,34.21,34.19,34.19,3700.0,29.284,29.2925,29.2754,29.2754,3700.0
2011-07-20 12:20:00,34.21,34.21,34.17,34.2,6800.0,29.2925,29.2925,29.2583,29.284,6800.0
2011-07-20 12:25:00,34.21,34.22,34.2,34.22,4300.0,29.2925,29.3011,29.284,29.3011,4300.0
2011-07-20 12:30:00,34.22,34.22,34.19,34.2,2400.0,29.3011,29.3011,29.2754,29.284,2400.0
2011-07-20 12:35:00,34.2,34.2,34.17,34.17,3600.0,29.284,29.284,29.2583,29.2583,3600.0
2011-07-20 12:40:00,34.16,34.19,34.16,34.17,2400.0,29.2497,29.2754,29.2497,29.2583,2400.0
2011-07-20 12:45:00,34.18,34.19,34.17,34.18,2000.0,29.2668,29.2754,29.2583,29.2668,2000.0
2011-07-20 12:50:00,34.19,34.2,34.19,34.2,2200.0,29.2754,29.284,29.2754,29.284,2200.0
2011-07-20 12:55:00,34.19,34.2,34.16,34.18,6400.0,29.2754,29.284,29.2497,29.2668,6400.0
2011-07-20 13:00:00,34.19,34.21,34.19,34.19,2900.0,29.2754,29.2925,29.2754,29.2754,2900.0
2011-07-20 13:05:00,34.2,34.22,34.17,34.22,7500.0,29.284,29.3011,29.2583,29.3011,7500.0
2011-07-20 13:10:00,34.22,34.22,34.21,34.22,2400.0,29.3011,29.3011,29.2925,29.3011,2400.0
2011-07-20 13:15:00,34.22,34.23,34.21,34.22,4800.0,29.3011,29.3097,29.2925,29.3011,4800.0
2011-07-20 13:20:00,34.23,34.23,34.21,34.22,2600.0,29.3097,29.3097,29.2925,29.3011,2600.0
2011-07-20 13:25:00,34.22,34.28,34.22,34.28,5800.0,29.3011,29.3525,29.3011,29.3525,5800.0
2011-07-20 13:30:00,34.28,34.28,34.27,34.27,4100.0,29.3525,29.3525,29.3439,29.3439,4100.0
2011-07-20 13:35:00,34.26,34.3,34.25,34.29,7300.0,29.3353,29.3696,29.3268,29.361,7300.0
2011-07-20 13:40:00,34.29,34.3,34.25,34.3,6800.0,29.361,29.3696,29.3268,29.3696,6800.0
2011-07-20 13:45:00,34.29,34.3,34.28,34.29,2900.0,29.361,29.3696,29.3525,29.361,2900.0
2011-07-20 13:50:00,34.29,34.31,34.29,34.31,2900.0,29.361,29.3782,29.361,29.3782,2900.0
2011-07-20 13:55:00,34.31,34.33,34.3,34.32,8100.0,29.3782,29.3953,29.3696,29.3867,8100.0
2011-07-20 14:00:00,34.33,34.33,34.3,34.3,9100.0,29.3953,29.3953,29.3696,29.3696,9100.0
2011-07-20 14:05:00,34.3,34.31,34.29,34.31,4000.0,29.3696,29.3782,29.361,29.3782,4000.0
2011-07-20 14:10:00,34.31,34.31,34.29,34.29,4500.0,29.3782,29.3782,29.361,29.361,4500.0
2011-07-20 14:15:00,34.3,34.3,34.29,34.3,5100.0,29.3696,29.3696,29.361,29.3696,5100.0
2011-07-20 14:20:00,34.3,34.34,34.29,34.34,10300.0,29.3696,29.4038,29.361,29.4038,10300.0
2011-07-20 14:25:00,34.35,34.39,34.35,34.37,9300.0,29.4124,29.4467,29.4124,29.4295,9300.0
2011-07-20 14:30:00,34.37,34.38,34.36,34.38,4900.0,29.4295,29.4381,29.421,29.4381,4900.0
2011-07-20 14:35:00,34.39,34.4,34.38,34.38,5500.0,29.4467,29.4552,29.4381,29.4381,5500.0
2011-07-20 14:40:00,34.38,34.39,34.38,34.39,4100.0,29.4381,29.4467,29.4381,29.4467,4100.0
2011-07-20 14:45:00,34.39,34.39,34.33,34.33,6400.0,29.4467,29.4467,29.3953,29.3953,6400.0
2011-07-20 14:50:00,34.33,34.34,34.32,34.33,8100.0,29.3953,29.4038,29.3867,29.3953,8100.0
2011-07-20 14:55:00,34.33,34.35,34.33,34.35,5500.0,29.3953,29.4124,29.3953,29.4124,5500.0
2011-07-20 15:00:00,34.35,34.35,34.31,34.31,4400.0,29.4124,29.4124,29.3782,29.3782,4400.0
2011-07-20 15:05:00,34.3,34.32,34.29,34.32,3500.0,29.3696,29.3867,29.361,29.3867,3500.0
2011-07-20 15:10:00,34.32,34.33,34.3,34.31,6900.0,29.3867,29.3953,29.3696,29.3782,6900.0
2011-07-20 15:15:00,34.3,34.31,34.3,34.31,1100.0,29.3696,29.3782,29.3696,29.3782,1100.0
2011-07-20 15:20:00,34.3,34.3,34.24,34.24,6100.0,29.3696,29.3696,29.3182,29.3182,6100.0
2011-07-20 15:25:00,34.25,34.28,34.24,34.25,14700.0,29.3268,29.3525,29.3182,29.3268,14700.0
2011-07-20 15:30:00,34.25,34.28,34.24,34.26,9000.0,29.3268,29.3525,29.3182,29.3353,9000.0
2011-07-20 15:35:00,34.26,34.28,34.26,34.28,5700.0,29.3353,29.3525,29.3353,29.3525,5700.0
2011-07-20 15:40:00,34.28,34.28,34.24,34.24,5800.0,29.3525,29.3525,29.3182,29.3182,5800.0
2011-07-20 15:45:00,34.23,34.24,34.19,34.2,21500.0,29.3097,29.3182,29.2754,29.284,21500.0
2011-07-20 15:50:00,34.2,34.23,34.2,34.22,13600.0,29.284,29.3097,29.284,29.3011,13600.0
2011-07-20 15:55:00,34.23,34.24,34.2,34.24,42200.0,29.3097,29.3182,29.284,29.3182,42200.0
2011-07-21 09:30:00,34.39,34.42,34.33,34.42,4600.0,29.4467,29.4723,29.3953,29.4723,4600.0
2011-07-21 09:35:00,34.39,34.42,34.35,34.42,3800.0,29.4467,29.4723,29.4124,29.4723,3800.0
2011-07-21 09:40:00,34.43,34.5,34.43,34.49,5000.0,29.4809,29.5408,29.4809,29.5323,5000.0
2011-07-21 09:45:00,34.48,34.68,34.48,34.65,8600.0,29.5237,29.695,29.5237,29.6693,8600.0
2011-07-21 09:50:00,34.66,34.71,34.66,34.7,2700.0,29.6778,29.7207,29.6778,29.7121,2700.0
2011-07-21 09:55:00,34.69,34.69,34.66,34.66,4600.0,29.7035,29.7035,29.6778,29.6778,4600.0
2011-07-21 10:00:00,34.67,34.79,34.62,34.77,10500.0,29.6864,29.7892,29.6436,29.772,10500.0
2011-07-21 10:05:00,34.8,34.86,34.8,34.84,5100.0,29.7977,29.8491,29.7977,29.832,5100.0
2011-07-21 10:10:00,34.83,34.85,34.8,34.81,8400.0,29.8234,29.8405,29.7977,29.8063,8400.0
2011-07-21 10:15:00,34.81,34.83,34.76,34.77,5700.0,29.8063,29.8234,29.7635,29.772,5700.0
2011-07-21 10:20:00,34.77,34.8,34.77,34.79,9300.0,29.772,29.7977,29.772,29.7892,9300.0
2011-07-21 10:25:00,34.78,34.8,34.77,34.79,22200.0,29.7806,29.7977,29.772,29.7892,22200.0
2011-07-21 10:30:00,34.79,34.8,34.76,34.78,10300.0,29.7892,29.7977,29.7635,29.7806,10300.0
2011-07-21 10:35:00,34.77,34.79,34.76,34.78,5300.0,29.772,29.7892,29.7635,29.7806,5300.0
2011-07-21 10:40:00,34.78,34.8,34.78,34.79,7400.0,29.7806,29.7977,29.7806,29.7892,7400.0
2011-07-21 10:45:00,34.79,34.79,34.72,34.73,5100.0,29.7892,29.7892,29.7292,29.7378,5100.0
2011-07-21 10:50:00,34.72,34.76,34.71,34.76,5200.0,29.7292,29.7635,29.7207,29.7635,5200.0
2011-07-21 10:55:00,34.75,34.75,34.73,34.73,5800.0,29.7549,29.7549,29.7378,29.7378,5800.0
2011-07-21 11:00:00,34.72,34.75,34.72,34.73,1900.0,29.7292,29.7549,29.7292,29.7378,1900.0
2011-07-21 11:05:00,34.73,34.73,34.67,34.68,10900.0,29.7378,29.7378,29.6864,29.695,10900.0
2011-07-21 11:10:00,34.68,34.69,34.66,34.67,1600.0,29.695,29.7035,29.6778,29.6864,1600.0
2011-07-21 11:15:00,34.66,34.67,34.65,34.66,2200.0,29.6778,29.6864,29.6693,29.6778,2200.0
2011-07-21 11:20:00,34.65,34.66,34.63,34.66,3700.0,29.6693,29.6778,29.6522,29.6778,3700.0
2011-07-21 11:25:00,34.67,34.67,34.63,34.64,3800.0,29.6864,29.6864,29.6522,29.6607,3800.0
2011-07-21 11:30:00,34.66,34.66,34.62,34.64,3600.0,29.6778,29.6778,29.6436,29.6607,3600.0
2011-07-21 11:35:00,34.66,34.68,34.66,34.66,1600.0,29.6778,29.695,29.6778,29.6778,1600.0
2011-07-21 11:40:00,34.66,34.67,34.61,34.61,1700.0,29.6778,29.6864,29.635,29.635,1700.0
2011-07-21 11:45:00,34.62,34.63,34.6,34.62,3400.0,29.6436,29.6522,29.6265,29.6436,3400.0
2011-07-21 11:50:00,34.62,34.65,34.62,34.64,1300.0,29.6436,29.6693,29.6436,29.6607,1300.0
2011-07-21 11:55:00,34.63,34.66,34.63,34.65,2600.0,29.6522,29.6778,29.6522,29.6693,2600.0
2011-07-21 12:00:00,34.67,34.68,34.67,34.68,1900.0,29.6864,29.695,29.6864,29.695,1900.0
2011-07-21 12:05:00,34.69,34.7,34.69,34.7,2500.0,29.7035,29.7121,29.7035,29.7121,2500.0
2011-07-21 12:10:00,34.71,34.71,34.67,34.69,4000.0,29.7207,29.7207,29.6864,29.7035,4000.0
2011-07-21 12:15:00,34.7,34.71,34.67,34.67,2900.0,29.7121,29.7207,29.6864,29.6864,2900.0
2011-07-21 12:20:00,34.68,34.69,34.66,34.69,3000.0,29.695,29.7035,29.6778,29.7035,3000.0
2011-07-21 12:25:00,34.69,34.69,34.67,34.68,2600.0,29.7035,29.7035,29.6864,29.695,2600.0
2011-07-21 12:30:00,34.68,34.71,34.68,34.7,2300.0,29.695,29.7207,29.695,29.7121,2300.0
2011-07-21 12:35:00,34.69,34.74,34.68,34.72,8300.0,29.7035,29.7463,29.695,29.7292,8300.0
2011-07-21 12:40:00,34.71,34.76,34.69,34.74,33000.0,29.7207,29.7635,29.7035,29.7463,33000.0
2011-07-21 12:45:00,34.75,34.79,34.73,34.78,9700.0,29.7549,29.7892,29.7378,29.7806,9700.0
2011-07-21 12:50:00,34.78,34.78,34.68,34.72,26800.0,29.7806,29.7806,29.695,29.7292,26800.0
2011-07-21 12:55:00,34.7,34.79,34.7,34.79,6400.0,29.7121,29.7892,29.7121,29.7892,6400.0
2011-07-21 13:00:00,34.79,34.83,34.77,34.83,5300.0,29.7892,29.8234,29.772,29.8234,5300.0
2011-07-21 13:05:00,34.82,34.82,34.77,34.79,5300.0,29.8148,29.8148,29.772,29.7892,5300.0
2011-07-21 13:10:00,34.79,34.82,34.77,34.81,4300.0,29.7892,29.8148,29.772,29.8063,4300.0
2011-07-21 13:15:00,34.82,34.85,34.8,34.84,5100.0,29.8148,29.8405,29.7977,29.832,5100.0
2011-07-21 13:20:00,34.83,34.86,34.82,34.85,2100.0,29.8234,29.8491,29.8148,29.8405,2100.0
2011-07-21 13:25:00,34.84,34.88,34.84,34.87,4300.0,29.832,29.8662,29.832,29.8577,4300.0
2011-07-21 13:30:00,34.86,34.89,34.86,34.87,6900.0,29.8491,29.8748,29.8491,29.8577,6900.0
2011-07-21 13:35:00,34.87,34.89,34.87,34.89,4400.0,29.8577,29.8748,29.8577,29.8748,4400.0
2011-07-21 13:40:00,34.89,34.89,34.85,34.85,6000.0,29.8748,29.8748,29.8405,29.8405,6000.0
2011-07-21 13:45:00,34.84,34.85,34.82,34.82,3800.0,29.832,29.8405,29.8148,29.8148,3800.0
2011-07-21 13:50:00,34.83,34.83,34.79,34.82,5400.0,29.8234,29.8234,29.7892,29.8148,5400.0
2011-07-21 13:55:00,34.81,34.83,34.79,34.82,7700.0,29.8063,29.8234,29.7892,29.8148,7700.0
2011-07-21 14:00:00,34.82,34.84,34.81,34.81,8600.0,29.8148,29.832,29.8063,29.8063,8600.0
2011-07-21 14:05:00,34.81,34.81,34.8,34.8,1100.0,29.8063,29.8063,29.7977,29.7977,1100.0
2011-07-21 14:10:00,34.8,34.8,34.77,34.78,8200.0,29.7977,29.7977,29.772,29.7806,8200.0
2011-07-21 14:15:00,34.78,34.8,34.77,34.77,9900.0,29.7806,29.7977,29.772,29.772,9900.0
2011-07-21 14:20:00,34.77,34.79,34.77,34.79,2500.0,29.772,29.7892,29.772,29.7892,2500.0
2011-07-21 14:25:00,34.79,34.82,34.77,34.8,6700.0,29.7892,29.8148,29.772,29.7977,6700.0
2011-07-21 14:30:00,34.8,34.82,34.77,34.81,7200.0,29.7977,29.8148,29.772,29.8063,7200.0
2011-07-21 14:35:00,34.81,34.84,34.8,34.81,4500.0,29.8063,29.832,29.7977,29.8063,4500.0
2011-07-21 14:40:00,34.8,34.82,34.8,34.81,5200.0,29.7977,29.8148,29.7977,29.8063,5200.0
2011-07-21 14:45:00,34.81,34.82,34.79,34.8,3600.0,29.8063,29.8148,29.7892,29.7977,3600.0
2011-07-21 14:50:00,34.79,34.82,34.79,34.81,4400.0,29.7892,29.8148,29.7892,29.8063,4400.0
2011-07-21 14:55:00,34.81,34.84,34.81,34.83,7400.0,29.8063,29.832,29.8063,29.8234,7400.0
2011-07-21 15:00:00,34.82,34.83,34.78,34.79,6800.0,29.8148,29.8234,29.7806,29.7892,6800.0
2011-07-21 15:05:00,34.8,34.83,34.77,34.77,7500.0,29.7977,29.8234,29.772,29.772,7500.0
2011-07-21 15:10:00,34.77,34.79,34.76,34.77,6600.0,29.772,29.7892,29.7635,29.772,6600.0
2011-07-21 15:15:00,34.77,34.83,34.77,34.82,11200.0,29.772,29.8234,29.772,29.8148,11200.0
2011-07-21 15:20:00,34.82,34.83,34.79,34.8,10000.0,29.8148,29.8234,29.7892,29.7977,10000.0
2011-07-21 15:25:00,34.81,34.81,34.78,34.8,4700.0,29.8063,29.8063,29.7806,29.7977,4700.0
2011-07-21 15:30:00,34.8,34.8,34.77,34.77,12800.0,29.7977,29.7977,29.772,29.772,12800.0
2011-07-21 15:35:00,34.77,34.79,34.72,34.74,13500.0,29.772,29.7892,29.7292,29.7463,13500.0
2011-07-21 15:40:00,34.73,34.76,34.71,34.73,15200.0,29.7378,29.7635,29.7207,29.7378,15200.0
2011-07-21 15:45:00,34.74,34.8,34.74,34.77,27800.0,29.7463,29.7977,29.7463,29.772,27800.0
2011-07-21 15:50:00,34.78,34.8,34.75,34.75,38300.0,29.7806,29.7977,29.7549,29.7549,38300.0
2011-07-21 15:55:00,34.76,34.8,34.76,34.76,42800.0,29.7635,29.7977,29.7635,29.7635,42800.0
2011-07-22 09:30:00,34.8,34.81,34.66,34.69,9400.0,29.7977,29.8063,29.6778,29.7035,9400.0
2011-07-22 09:35:00,34.66,34.74,34.61,34.63,9000.0,29.6778,29.7463,29.635,29.6522,9000.0
2011-07-22 09:40:00,34.61,34.61,34.55,34.56,7100.0,29.635,29.635,29.5837,29.5922,7100.0
2011-07-22 09:45:00,34.57,34.59,34.51,34.56,5700.0,29.6008,29.6179,29.5494,29.5922,5700.0
2011-07-22 09:50:00,34.56,34.56,34.47,34.51,7000.0,29.5922,29.5922,29.5152,29.5494,7000.0
2011-07-22 09:55:00,34.52,34.52,34.43,34.43,5500.0,29.558,29.558,29.4809,29.4809,5500.0
2011-07-22 10:00:00,34.43,34.48,34.39,34.46,23700.0,29.4809,29.5237,29.4467,29.5066,23700.0
2011-07-22 10:05:00,34.46,34.51,34.44,34.44,7400.0,29.5066,29.5494,29.4895,29.4895,7400.0
2011-07-22 10:10:00,34.45,34.49,34.45,34.48,5900.0,29.498,29.5323,29.498,29.5237,5900.0
2011-07-22 10:15:00,34.48,34.48,34.38,34.42,10800.0,29.5237,29.5237,29.4381,29.4723,10800.0
2011-07-22 10:20:00,34.4,34.41,34.34,34.34,6800.0,29.4552,29.4638,29.4038,29.4038,6800.0
2011-07-22 10:25:00,34.35,34.4,34.34,34.39,5500.0,29.4124,29.4552,29.4038,29.4467,5500.0
2011-07-22 10:30:00,34.38,34.39,34.36,34.38,5800.0,29.4381,29.4467,29.421,29.4381,5800.0
2011-07-22 10:35:00,34.38,34.44,34.38,34.42,8500.0,29.4381,29.4895,29.4381,29.4723,8500.0
2011-07-22 10:40:00,34.42,34.47,34.42,34.43,7500.0,29.4723,29.5152,29.4723,29.4809,7500.0
2011-07-22 10:45:00,34.43,34.44,34.42,34.44,4100.0,29.4809,29.4895,29.4723,29.4895,4100.0
2011-07-22 10:50:00,34.44,34.44,34.41,34.43,7500.0,29.4895,29.4895,29.4638,29.4809,7500.0
2011-07-22 10:55:00,34.43,34.47,34.42,34.47,7500.0,29.4809,29.5152,29.4723,29.5152,7500.0
2011-07-22 11:00:00,34.46,34.51,34.46,34.5,5500.0,29.5066,29.5494,29.5066,29.5408,5500.0
2011-07-22 11:05:00,34.49,34.5,34.49,34.5,2600.0,29.5323,29.5408,29.5323,29.5408,2600.0
2011-07-22 11:10:00,34.5,34.52,34.5,34.52,3600.0,29.5408,29.558,29.5408,29.558,3600.0
2011-07-22 11:15:00,34.52,34.54,34.49,34.5,7300.0,29.558,29.5751,29.5323,29.5408,7300.0
2011-07-22 11:20:00,34.49,34.51,34.49,34.51,7300.0,29.5323,29.5494,29.5323,29.5494,7300.0
2011-07-22 11:25:00,34.51,34.51,34.49,34.5,3500.0,29.5494,29.5494,29.5323,29.5408,3500.0
2011-07-22 11:30:00,34.51,34.51,34.49,34.49,4800.0,29.5494,29.5494,29.5323,29.5323,4800.0
2011-07-22 11:35:00,34.5,34.54,34.47,34.54,10000.0,29.5408,29.5751,29.5152,29.5751,10000.0
2011-07-22 11:40:00,34.54,34.54,34.5,34.53,6800.0,29.5751,29.5751,29.5408,29.5665,6800.0
2011-07-22 11:45:00,34.52,34.55,34.51,34.54,5000.0,29.558,29.5837,29.5494,29.5751,5000.0
2011-07-22 11:50:00,34.54,34.55,34.53,34.53,1800.0,29.5751,29.5837,29.5665,29.5665,1800.0
2011-07-22 11:55:00,34.53,34.53,34.5,34.5,4000.0,29.5665,29.5665,29.5408,29.5408,4000.0
2011-07-22 12:00:00,34.5,34.5,34.49,34.49,2300.0,29.5408,29.5408,29.5323,29.5323,2300.0
2011-07-22 12:05:00,34.5,34.55,34.5,34.54,8500.0,29.5408,29.5837,29.5408,29.5751,8500.0
2011-07-22 12:10:00,34.55,34.6,34.55,34.59,9100.0,29.5837,29.6265,29.5837,29.6179,9100.0
2011-07-22 12:15:00,34.61,34.62,34.58,34.6,11500.0,29.635,29.6436,29.6093,29.6265,11500.0
2011-07-22 12:20:00,34.59,34.59,34.57,34.57,5500.0,29.6179,29.6179,29.6008,29.6008,5500.0
2011-07-22 12:25:00,34.57,34.58,34.56,34.58,5200.0,29.6008,29.6093,29.5922,29.6093,5200.0
2011-07-22 12:30:00,34.57,34.57,34.56,34.57,3300.0,29.6008,29.6008,29.5922,29.6008,3300.0
2011-07-22 12:35:00,34.57,34.58,34.54,34.54,3600.0,29.6008,29.6093,29.5751,29.5751,3600.0
2011-07-22 12:40:00,34.54,34.56,34.53,34.55,4100.0,29.5751,29.5922,29.5665,29.5837,4100.0
2011-07-22 12:45:00,34.56,34.56,34.54,34.54,2100.0,29.5922,29.5922,29.5751,29.5751,2100.0
2011-07-22 12:50:00,34.56,34.56,34.54,34.55,1800.0,29.5922,29.5922,29.5751,29.5837,1800.0
2011-07-22 12:55:00,34.55,34.6,34.55,34.59,7400.0,29.5837,29.6265,29.5837,29.6179,7400.0
2011-07-22 13:00:00,34.59,34.64,34.59,34.64,7900.0,29.6179,29.6607,29.6179,29.6607,7900.0
2011-07-22 13:05:00,34.64,34.65,34.64,34.65,2600.0,29.6607,29.6693,29.6607,29.6693,2600.0
2011-07-22 13:10:00,34.64,34.65,34.62,34.63,4200.0,29.6607,29.6693,29.6436,29.6522,4200.0
2011-07-22 13:15:00,34.62,34.63,34.61,34.61,4600.0,29.6436,29.6522,29.635,29.635,4600.0
2011-07-22 13:20:00,34.61,34.63,34.61,34.62,4100.0,29.635,29.6522,29.635,29.6436,4100.0
2011-07-22 13:25:00,34.62,34.63,34.61,34.62,4000.0,29.6436,29.6522,29.635,29.6436,4000.0
2011-07-22 13:30:00,34.61,34.63,34.61,34.63,3300.0,29.635,29.6522,29.635,29.6522,3300.0
2011-07-22 13:35:00,34.62,34.62,34.61,34.61,4800.0,29.6436,29.6436,29.635,29.635,4800.0
2011-07-22 13:40:00,34.61,34.62,34.61,34.61,1900.0,29.635,29.6436,29.635,29.635,1900.0
2011-07-22 13:45:00,34.61,34.61,34.58,34.59,3500.0,29.635,29.635,29.6093,29.6179,3500.0
2011-07-22 13:50:00,34.6,34.6,34.57,34.58,4000.0,29.6265,29.6265,29.6008,29.6093,4000.0
2011-07-22 13:55:00,34.58,34.58,34.57,34.57,3300.0,29.6093,29.6093,29.6008,29.6008,3300.0
2011-07-22 14:00:00,34.56,34.57,34.52,34.52,4500.0,29.5922,29.6008,29.558,29.558,4500.0
2011-07-22 14:05:00,34.53,34.56,34.52,34.56,6000.0,29.5665,29.5922,29.558,29.5922,6000.0
2011-07-22 14:10:00,34.56,34.56,34.55,34.55,2300.0,29.5922,29.5922,29.5837,29.5837,2300.0
2011-07-22 14:15:00,34.55,34.56,34.55,34.55,1400.0,29.5837,29.5922,29.5837,29.5837,1400.0
2011-07-22 14:20:00,34.55,34.55,34.53,34.53,4000.0,29.5837,29.5837,29.5665,29.5665,4000.0
2011-07-22 14:25:00,34.54,34.54,34.51,34.51,3100.0,29.5751,29.5751,29.5494,29.5494,3100.0
2011-07-22 14:30:00,34.51,34.53,34.51,34.52,3400.0,29.5494,29.5665,29.5494,29.558,3400.0
2011-07-22 14:35:00,34.53,34.53,34.51,34.52,1900.0,29.5665,29.5665,29.5494,29.558,1900.0
2011-07-22 14:40:00,34.51,34.52,34.51,34.52,2200.0,29.5494,29.558,29.5494,29.558,2200.0
2011-07-22 14:45:00,34.51,34.52,34.5,34.51,6500.0,29.5494,29.558,29.5408,29.5494,6500.0
2011-07-22 14:50:00,34.51,34.52,34.5,34.51,2400.0,29.5494,29.558,29.5408,29.5494,2400.0
2011-07-22 14:55:00,34.51,34.51,34.5,34.5,2800.0,29.5494,29.5494,29.5408,29.5408,2800.0
2011-07-22 15:00:00,34.5,34.53,34.5,34.51,7100.0,29.5408,29.5665,29.5408,29.5494,7100.0
2011-07-22 15:05:00,34.5,34.52,34.5,34.5,3100.0,29.5408,29.558,29.5408,29.5408,3100.0
2011-07-22 15:10:00,34.5,34.51,34.5,34.51,3300.0,29.5408,29.5494,29.5408,29.5494,3300.0
2011-07-22 15:15:00,34.51,34.51,34.5,34.51,3700.0,29.5494,29.5494,29.5408,29.5494,3700.0
2011-07-22 15:20:00,34.51,34.51,34.5,34.5,3700.0,29.5494,29.5494,29.5408,29.5408,3700.0
2011-07-22 15:25:00,34.5,34.51,34.48,34.48,12100.0,29.5408,29.5494,29.5237,29.5237,12100.0
2011-07-22 15:30:00,34.48,34.5,34.47,34.47,8100.0,29.5237,29.5408,29.5152,29.5152,8100.0
2011-07-22 15:35:00,34.48,34.48,34.47,34.47,3300.0,29.5237,29.5237,29.5152,29.5152,3300.0
2011-07-22 15:40:00,34.47,34.47,34.44,34.47,9300.0,29.5152,29.5152,29.4895,29.5152,9300.0
2011-07-22 15:45:00,34.47,34.5,34.47,34.48,16800.0,29.5152,29.5408,29.5152,29.5237,16800.0
2011-07-22 15:50:00,34.47,34.47,34.42,34.42,20700.0,29.5152,29.5152,29.4723,29.4723,20700.0
2011-07-22 15:55:00,34.43,34.46,34.42,34.44,33500.0,29.4809,29.5066,29.4723,29.4895,33500.0
2011-07-25 09:30:00,34.1,34.28,34.07,34.19,16700.0,29.1983,29.3525,29.1727,29.2754,16700.0
2011-07-25 09:35:00,34.19,34.23,34.1,34.12,21800.0,29.2754,29.3097,29.1983,29.2155,21800.0
2011-07-25 09:40:00,34.12,34.15,34.0,34.0,13700.0,29.2155,29.2412,29.1127,29.1127,13700.0
2011-07-25 09:45:00,34.0,34.0,33.95,33.95,20300.0,29.1127,29.1127,29.0699,29.0699,20300.0
2011-07-25 09:50:00,33.95,34.0,33.95,33.98,7300.0,29.0699,29.1127,29.0699,29.0956,7300.0
2011-07-25 09:55:00,33.98,34.0,33.97,33.99,5300.0,29.0956,29.1127,29.087,29.1042,5300.0
2011-07-25 10:00:00,34.0,34.0,33.98,33.99,7800.0,29.1127,29.1127,29.0956,29.1042,7800.0
2011-07-25 10:05:00,33.99,34.0,33.99,33.99,6100.0,29.1042,29.1127,29.1042,29.1042,6100.0
2011-07-25 10:10:00,34.0,34.0,33.98,33.99,9400.0,29.1127,29.1127,29.0956,29.1042,9400.0
2011-07-25 10:15:00,33.99,34.0,33.99,33.99,7400.0,29.1042,29.1127,29.1042,29.1042,7400.0
2011-07-25 10:20:00,33.99,34.0,33.98,33.99,17700.0,29.1042,29.1127,29.0956,29.1042,17700.0
2011-07-25 10:25:00,33.99,34.0,33.98,33.98,8600.0,29.1042,29.1127,29.0956,29.0956,8600.0
2011-07-25 10:30:00,34.0,34.0,33.98,33.99,5200.0,29.1127,29.1127,29.0956,29.1042,5200.0
2011-07-25 10:35:00,33.98,34.0,33.97,33.99,6300.0,29.0956,29.1127,29.087,29.1042,6300.0
2011-07-25 10:40:00,33.99,34.0,33.99,33.99,12200.0,29.1042,29.1127,29.1042,29.1042,12200.0
2011-07-25 10:45:00,33.99,33.99,33.97,33.97,6800.0,29.1042,29.1042,29.087,29.087,6800.0
2011-07-25 10:50:00,33.97,33.99,33.97,33.99,6400.0,29.087,29.1042,29.087,29.1042,6400.0
2011-07-25 10:55:00,34.0,34.0,33.97,34.0,7400.0,29.1127,29.1127,29.087,29.1127,7400.0
2011-07-25 11:00:00,34.0,34.0,33.99,34.0,13700.0,29.1127,29.1127,29.1042,29.1127,13700.0
2011-07-25 11:05:00,34.0,34.0,33.98,33.99,5600.0,29.1127,29.1127,29.0956,29.1042,5600.0
2011-07-25 11:10:00,33.99,33.99,33.99,33.99,1700.0,29.1042,29.1042,29.1042,29.1042,1700.0
2011-07-25 11:15:00,33.98,34.0,33.98,33.98,6100.0,29.0956,29.1127,29.0956,29.0956,6100.0
2011-07-25 11:20:00,33.98,34.0,33.97,33.99,6100.0,29.0956,29.1127,29.087,29.1042,6100.0
2011-07-25 11:25:00,33.99,34.0,33.98,33.98,9700.0,29.1042,29.1127,29.0956,29.0956,9700.0
2011-07-25 11:30:00,33.99,34.0,33.99,33.99,9400.0,29.1042,29.1127,29.1042,29.1042,9400.0
2011-07-25 11:35:00,33.99,34.0,33.98,33.98,9800.0,29.1042,29.1127,29.0956,29.0956,9800.0
2011-07-25 11:40:00,33.98,34.0,33.97,34.0,16100.0,29.0956,29.1127,29.087,29.1127,16100.0
2011-07-25 11:45:00,34.0,34.0,33.98,33.98,8400.0,29.1127,29.1127,29.0956,29.0956,8400.0
2011-07-25 11:50:00,33.98,33.98,33.95,33.96,4300.0,29.0956,29.0956,29.0699,29.0785,4300.0
2011-07-25 11:55:00,33.96,33.98,33.96,33.98,4300.0,29.0785,29.0956,29.0785,29.0956,4300.0
2011-07-25 12:00:00,33.98,33.99,33.98,33.99,3600.0,29.0956,29.1042,29.0956,29.1042,3600.0
2011-07-25 12:05:00,33.99,34.0,33.99,33.99,2600.0,29.1042,29.1127,29.1042,29.1042,2600.0
2011-07-25 12:10:00,33.99,34.0,33.99,33.99,4900.0,29.1042,29.1127,29.1042,29.1042,4900.0
2011-07-25 12:15:00,33.99,34.0,33.99,33.99,7200.0,29.1042,29.1127,29.1042,29.1042,7200.0
2011-07-25 12:20:00,33.99,34.0,33.99,33.99,3100.0,29.1042,29.1127,29.1042,29.1042,3100.0
2011-07-25 12:25:00,33.99,34.06,33.99,34.06,11200.0,29.1042,29.1641,29.1042,29.1641,11200.0
2011-07-25 12:30:00,34.07,34.14,34.07,34.14,8300.0,29.1727,29.2326,29.1727,29.2326,8300.0
2011-07-25 12:35:00,34.14,34.17,34.14,34.17,4200.0,29.2326,29.2583,29.2326,29.2583,4200.0
2011-07-25 12:40:00,34.17,34.18,34.17,34.18,1000.0,29.2583,29.2668,29.2583,29.2668,1000.0
2011-07-25 12:45:00,34.19,34.21,34.19,34.21,4100.0,29.2754,29.2925,29.2754,29.2925,4100.0
2011-07-25 12:50:00,34.2,34.22,34.2,34.21,1300.0,29.284,29.3011,29.284,29.2925,1300.0
2011-07-25 12:55:00,34.21,34.24,34.21,34.24,2600.0,29.2925,29.3182,29.2925,29.3182,2600.0
2011-07-25 13:00:00,34.24,34.25,34.24,34.25,600.0,29.3182,29.3268,29.3182,29.3268,600.0
2011-07-25 13:05:00,34.25,34.29,34.25,34.27,11500.0,29.3268,29.361,29.3268,29.3439,11500.0
2011-07-25 13:10:00,34.26,34.28,34.26,34.28,3200.0,29.3353,29.3525,29.3353,29.3525,3200.0
2011-07-25 13:15:00,34.27,34.27,34.27,34.27,300.0,29.3439,29.3439,29.3439,29.3439,300.0
2011-07-25 13:20:00,34.27,34.29,34.27,34.29,2300.0,29.3439,29.361,29.3439,29.361,2300.0
2011-07-25 13:25:00,34.3,34.32,34.29,34.32,3600.0,29.3696,29.3867,29.361,29.3867,3600.0
2011-07-25 13:30:00,34.32,34.34,34.31,34.33,2800.0,29.3867,29.4038,29.3782,29.3953,2800.0
2011-07-25 13:35:00,34.33,34.33,34.25,34.25,4600.0,29.3953,29.3953,29.3268,29.3268,4600.0
2011-07-25 13:40:00,34.25,34.25,34.25,34.25,400.0,29.3268,29.3268,29.3268,29.3268,400.0
2011-07-25 13:45:00,34.25,34.29,34.25,34.29,3600.0,29.3268,29.361,29.3268,29.361,3600.0
2011-07-25 13:50:00,34.28,34.29,34.27,34.29,3700.0,29.3525,29.361,29.3439,29.361,3700.0
2011-07-25 13:55:00,34.29,34.31,34.29,34.3,5900.0,29.361,29.3782,29.361,29.3696,5900.0
2011-07-25 14:00:00,34.3,34.37,34.3,34.36,15800.0,29.3696,29.4295,29.3696,29.421,15800.0
2011-07-25 14:05:00,34.37,34.37,34.34,34.36,12700.0,29.4295,29.4295,29.4038,29.421,12700.0
2011-07-25 14:10:00,34.36,34.37,34.34,34.34,4300.0,29.421,29.4295,29.4038,29.4038,4300.0
2011-07-25 14:15:00,34.35,34.35,34.35,34.35,1100.0,29.4124,29.4124,29.4124,29.4124,1100.0
2011-07-25 14:20:00,34.35,34.36,34.35,34.35,3600.0,29.4124,29.421,29.4124,29.4124,3600.0
2011-07-25 14:25:00,34.36,34.38,34.35,34.35,6000.0,29.421,29.4381,29.4124,29.4124,6000.0
2011-07-25 14:30:00,34.36,34.37,34.33,34.33,3800.0,29.421,29.4295,29.3953,29.3953,3800.0
2011-07-25 14:35:00,34.34,34.34,34.27,34.27,7500.0,29.4038,29.4038,29.3439,29.3439,7500.0
2011-07-25 14:40:00,34.28,34.3,34.27,34.29,6300.0,29.3525,29.3696,29.3439,29.361,6300.0
2011-07-25 14:45:00,34.28,34.29,34.27,34.28,6200.0,29.3525,29.361,29.3439,29.3525,6200.0
2011-07-25 14:50:00,34.29,34.33,34.28,34.31,5000.0,29.361,29.3953,29.3525,29.3782,5000.0
2011-07-25 14:55:00,34.3,34.34,34.29,34.32,4200.0,29.3696,29.4038,29.361,29.3867,4200.0
2011-07-25 15:00:00,34.32,34.32,34.3,34.3,2100.0,29.3867,29.3867,29.3696,29.3696,2100.0
2011-07-25 15:05:00,34.28,34.29,34.25,34.26,3700.0,29.3525,29.361,29.3268,29.3353,3700.0
2011-07-25 15:10:00,34.26,34.28,34.24,34.28,4500.0,29.3353,29.3525,29.3182,29.3525,4500.0
2011-07-25 15:15:00,34.28,34.32,34.27,34.27,8700.0,29.3525,29.3867,29.3439,29.3439,8700.0
2011-07-25 15:20:00,34.27,34.27,34.26,34.26,3400.0,29.3439,29.3439,29.3353,29.3353,3400.0
2011-07-25 15:25:00,34.26,34.26,34.23,34.26,6700.0,29.3353,29.3353,29.3097,29.3353,6700.0
2011-07-25 15:30:00,34.26,34.27,34.23,34.26,8100.0,29.3353,29.3439,29.3097,29.3353,8100.0
2011-07-25 15:35:00,34.27,34.29,34.26,34.28,9200.0,29.3439,29.361,29.3353,29.3525,9200.0
2011-07-25 15:40:00,34.28,34.28,34.26,34.27,9000.0,29.3525,29.3525,29.3353,29.3439,9000.0
2011-07-25 15:45:00,34.27,34.28,34.23,34.23,25800.0,29.3439,29.3525,29.3097,29.3097,25800.0
2011-07-25 15:50:00,34.23,34.23,34.19,34.23,19600.0,29.3097,29.3097,29.2754,29.3097,19600.0
2011-07-25 15:55:00,34.23,34.23,34.19,34.21,39800.0,29.3097,29.3097,29.2754,29.2925,39800.0
2011-07-26 09:30:00,34.14,34.14,33.99,33.99,11900.0,29.2326,29.2326,29.1042,29.1042,11900.0
2011-07-26 09:35:00,33.98,34.05,33.95,33.99,4400.0,29.0956,29.1555,29.0699,29.1042,4400.0
2011-07-26 09:40:00,34.0,34.01,33.87,33.88,6000.0,29.1127,29.1213,29.0014,29.01,6000.0
2011-07-26 09:45:00,33.87,33.94,33.85,33.93,7100.0,29.0014,29.0613,28.9843,29.0528,7100.0
2011-07-26 09:50:00,33.95,33.96,33.91,33.92,3500.0,29.0699,29.0785,29.0357,29.0442,3500.0
2011-07-26 09:55:00,33.93,33.94,33.85,33.89,5300.0,29.0528,29.0613,28.9843,29.0185,5300.0
2011-07-26 10:00:00,33.89,33.94,33.87,33.9,6600.0,29.0185,29.0613,29.0014,29.0271,6600.0
2011-07-26 10:05:00,33.85,33.86,33.78,33.83,5000.0,28.9843,28.9928,28.9243,28.9672,5000.0
2011-07-26 10:10:00,33.84,33.87,33.82,33.86,2400.0,28.9757,29.0014,28.9586,28.9928,2400.0
2011-07-26 10:15:00,33.88,33.92,33.88,33.91,1900.0,29.01,29.0442,29.01,29.0357,1900.0
2011-07-26 10:20:00,33.89,33.9,33.82,33.82,5400.0,29.0185,29.0271,28.9586,28.9586,5400.0
2011-07-26 10:25:00,33.83,33.85,33.81,33.84,3000.0,28.9672,28.9843,28.95,28.9757,3000.0
2011-07-26 10:30:00,33.85,33.88,33.83,33.84,3600.0,28.9843,29.01,28.9672,28.9757,3600.0
2011-07-26 10:35:00,33.85,33.91,33.85,33.91,1500.0,28.9843,29.0357,28.9843,29.0357,1500.0
2011-07-26 10:40:00,33.91,33.97,33.91,33.97,2600.0,29.0357,29.087,29.0357,29.087,2600.0
2011-07-26 10:45:00,33.99,34.01,33.96,33.96,2700.0,29.1042,29.1213,29.0785,29.0785,2700.0
2011-07-26 10:50:00,33.96,33.98,33.92,33.92,8100.0,29.0785,29.0956,29.0442,29.0442,8100.0
2011-07-26 10:55:00,33.94,33.99,33.92,33.96,13000.0,29.0613,29.1042,29.0442,29.0785,13000.0
2011-07-26 11:00:00,33.95,33.97,33.95,33.97,2300.0,29.0699,29.087,29.0699,29.087,2300.0
2011-07-26 11:05:00,33.97,34.06,33.97,34.06,4400.0,29.087,29.1641,29.087,29.1641,4400.0
2011-07-26 11:10:00,34.06,34.09,34.06,34.07,3200.0,29.1641,29.1898,29.1641,29.1727,3200.0
2011-07-26 11:15:00,34.08,34.09,34.08,34.08,2600.0,29.1812,29.1898,29.1812,29.1812,2600.0
2011-07-26 11:20:00,34.09,34.09,34.07,34.09,2500.0,29.1898,29.1898,29.1727,29.1898,2500.0
2011-07-26 11:25:00,34.08,34.1,34.08,34.08,2000.0,29.1812,29.1983,29.1812,29.1812,2000.0
2011-07-26 11:30:00,34.08,34.08,34.07,34.07,1500.0,29.1812,29.1812,29.1727,29.1727,1500.0
2011-07-26 11:35:00,34.07,34.07,34.05,34.05,3700.0,29.1727,29.1727,29.1555,29.1555,3700.0
2011-07-26 11:40:00,34.05,34.05,34.03,34.03,700.0,29.1555,29.1555,29.1384,29.1384,700.0
2011-07-26 11:45:00,34.03,34.03,34.02,34.02,1100.0,29.1384,29.1384,29.1298,29.1298,1100.0
2011-07-26 11:50:00,34.03,34.04,34.03,34.04,2000.0,29.1384,29.147,29.1384,29.147,2000.0
2011-07-26 11:55:00,34.03,34.08,34.03,34.08,2300.0,29.1384,29.1812,29.1384,29.1812,2300.0
2011-07-26 12:00:00,34.08,34.08,34.08,34.08,400.0,29.1812,29.1812,29.1812,29.1812,400.0
2011-07-26 12:05:00,34.07,34.09,34.07,34.08,2300.0,29.1727,29.1898,29.1727,29.1812,2300.0
2011-07-26 12:10:00,34.08,34.1,34.08,34.1,2600.0,29.1812,29.1983,29.1812,29.1983,2600.0
2011-07-26 12:15:00,34.11,34.13,34.11,34.12,1000.0,29.2069,29.224,29.2069,29.2155,1000.0
2011-07-26 12:20:00,34.12,34.12,34.11,34.12,3300.0,29.2155,29.2155,29.2069,29.2155,3300.0
2011-07-26 12:25:00,34.12,34.12,34.11,34.12,1100.0,29.2155,29.2155,29.2069,29.2155,1100.0
2011-07-26 12:30:00,34.11,34.12,34.09,34.09,3200.0,29.2069,29.2155,29.1898,29.1898,3200.0
2011-07-26 12:35:00,34.09,34.09,34.07,34.07,700.0,29.1898,29.1898,29.1727,29.1727,700.0
2011-07-26 12:40:00,34.08,34.08,34.08,34.08,300.0,29.1812,29.1812,29.1812,29.1812,300.0
2011-07-26 12:45:00,34.08,34.08,34.03,34.03,4100.0,29.1812,29.1812,29.1384,29.1384,4100.0
2011-07-26 12:50:00,34.02,34.03,34.02,34.02,1600.0,29.1298,29.1384,29.1298,29.1298,1600.0
2011-07-26 12:55:00,34.02,34.03,34.02,34.03,1300.0,29.1298,29.1384,29.1298,29.1384,1300.0
2011-07-26 13:00:00,34.03,34.04,34.02,34.02,3700.0,29.1384,29.147,29.1298,29.1298,3700.0
2011-07-26 13:05:00,34.02,34.02,34.0,34.01,4200.0,29.1298,29.1298,29.1127,29.1213,4200.0
2011-07-26 13:10:00,34.0,34.01,33.97,33.98,4900.0,29.1127,29.1213,29.087,29.0956,4900.0
2011-07-26 13:15:00,33.98,33.98,33.97,33.97,700.0,29.0956,29.0956,29.087,29.087,700.0
2011-07-26 13:20:00,33.97,33.97,33.92,33.92,2300.0,29.087,29.087,29.0442,29.0442,2300.0
2011-07-26 13:25:00,33.91,33.92,33.91,33.92,1200.0,29.0357,29.0442,29.0357,29.0442,1200.0
2011-07-26 13:30:00,33.91,33.94,33.91,33.93,2500.0,29.0357,29.0613,29.0357,29.0528,2500.0
2011-07-26 13:35:00,33.94,33.95,33.94,33.95,800.0,29.0613,29.0699,29.0613,29.0699,800.0
2011-07-26 13:40:00,33.95,33.95,33.94,33.95,2000.0,29.0699,29.0699,29.0613,29.0699,2000.0
2011-07-26 13:45:00,33.95,33.95,33.91,33.91,7100.0,29.0699,29.0699,29.0357,29.0357,7100.0
2011-07-26 13:50:00,33.91,33.92,33.9,33.91,12700.0,29.0357,29.0442,29.0271,29.0357,12700.0
2011-07-26 13:55:00,33.91,33.92,33.89,33.9,7300.0,29.0357,29.0442,29.0185,29.0271,7300.0
2011-07-26 14:00:00,33.9,33.96,33.89,33.95,11100.0,29.0271,29.0785,29.0185,29.0699,11100.0
2011-07-26 14:05:00,33.96,33.97,33.95,33.97,3500.0,29.0785,29.087,29.0699,29.087,3500.0
2011-07-26 14:10:00,33.98,34.0,33.98,33.98,17800.0,29.0956,29.1127,29.0956,29.0956,17800.0
2011-07-26 14:15:00,33.98,34.0,33.98,33.99,6600.0,29.0956,29.1127,29.0956,29.1042,6600.0
2011-07-26 14:20:00,34.0,34.0,33.98,33.98,6200.0,29.1127,29.1127,29.0956,29.0956,6200.0
2011-07-26 14:25:00,33.99,34.0,33.99,34.0,4000.0,29.1042,29.1127,29.1042,29.1127,4000.0
2011-07-26 14:30:00,34.0,34.02,33.98,34.02,3400.0,29.1127,29.1298,29.0956,29.1298,3400.0
2011-07-26 14:35:00,34.02,34.04,34.0,34.01,4100.0,29.1298,29.147,29.1127,29.1213,4100.0
2011-07-26 14:40:00,34.01,34.02,33.97,33.97,5300.0,29.1213,29.1298,29.087,29.087,5300.0
2011-07-26 14:45:00,33.98,33.98,33.97,33.98,1000.0,29.0956,29.0956,29.087,29.0956,1000.0
2011-07-26 14:50:00,33.98,34.01,33.98,34.0,7500.0,29.0956,29.1213,29.0956,29.1127,7500.0
2011-07-26 14:55:00,34.0,34.01,33.98,33.98,4700.0,29.1127,29.1213,29.0956,29.0956,4700.0
2011-07-26 15:00:00,33.98,34.0,33.97,34.0,3700.0,29.0956,29.1127,29.087,29.1127,3700.0
2011-07-26 15:05:00,34.0,34.0,33.99,33.99,2600.0,29.1127,29.1127,29.1042,29.1042,2600.0
2011-07-26 15:10:00,33.99,34.02,33.99,33.99,7900.0,29.1042,29.1298,29.1042,29.1042,7900.0
2011-07-26 15:15:00,33.99,34.02,33.97,34.01,9500.0,29.1042,29.1298,29.087,29.1213,9500.0
2011-07-26 15:20:00,34.02,34.03,33.98,33.98,7900.0,29.1298,29.1384,29.0956,29.0956,7900.0
2011-07-26 15:25:00,33.99,34.01,33.98,34.01,5000.0,29.1042,29.1213,29.0956,29.1213,5000.0
2011-07-26 15:30:00,34.01,34.03,33.95,33.98,16800.0,29.1213,29.1384,29.0699,29.0956,16800.0
2011-07-26 15:35:00,33.97,33.99,33.94,33.95,17000.0,29.087,29.1042,29.0613,29.0699,17000.0
2011-07-26 15:40:00,33.94,33.95,33.92,33.94,13200.0,29.0613,29.0699,29.0442,29.0613,13200.0
2011-07-26 15:45:00,33.94,33.95,33.91,33.92,19600.0,29.0613,29.0699,29.0357,29.0442,19600.0
2011-07-26 15:50:00,33.92,33.93,33.88,33.92,17600.0,29.0442,29.0528,29.01,29.0442,17600.0
2011-07-26 15:55:00,33.92,33.95,33.91,33.92,39400.0,29.0442,29.0699,29.0357,29.0442,39400.0
2011-07-27 09:30:00,33.87,33.89,33.56,33.56,14700.0,29.0014,29.0185,28.736,28.736,14700.0
2011-07-27 09:35:00,33.56,33.69,33.56,33.6,9400.0,28.736,28.8473,28.736,28.7702,9400.0
2011-07-27 09:40:00,33.59,33.59,33.46,33.48,16800.0,28.7617,28.7617,28.6503,28.6675,16800.0
2011-07-27 09:45:00,33.48,33.54,33.47,33.54,8200.0,28.6675,28.7188,28.6589,28.7188,8200.0
2011-07-27 09:50:00,33.55,33.57,33.52,33.54,12100.0,28.7274,28.7445,28.7017,28.7188,12100.0
2011-07-27 09:55:00,33.54,33.56,33.52,33.55,8500.0,28.7188,28.736,28.7017,28.7274,8500.0
2011-07-27 10:00:00,33.55,33.56,33.51,33.52,9500.0,28.7274,28.736,28.6932,28.7017,9500.0
2011-07-27 10:05:00,33.52,33.52,33.39,33.44,11400.0,28.7017,28.7017,28.5904,28.6332,11400.0
2011-07-27 10:10:00,33.43,33.44,33.38,33.41,9900.0,28.6247,28.6332,28.5818,28.6075,9900.0
2011-07-27 10:15:00,33.42,33.43,33.37,33.43,3600.0,28.6161,28.6247,28.5733,28.6247,3600.0
2011-07-27 10:20:00,33.43,33.43,33.33,33.33,11800.0,28.6247,28.6247,28.539,28.539,11800.0
2011-07-27 10:25:00,33.33,33.34,33.27,33.27,14900.0,28.539,28.5476,28.4877,28.4877,14900.0
2011-07-27 10:30:00,33.28,33.3,33.25,33.3,16100.0,28.4962,28.5133,28.4705,28.5133,16100.0
2011-07-27 10:35:00,33.29,33.3,33.24,33.25,29400.0,28.5048,28.5133,28.462,28.4705,29400.0
2011-07-27 10:40:00,33.24,33.24,33.19,33.21,6400.0,28.462,28.462,28.4192,28.4363,6400.0
2011-07-27 10:45:00,33.2,33.2,33.18,33.2,14000.0,28.4277,28.4277,28.4106,28.4277,14000.0
2011-07-27 10:50:00,33.2,33.21,33.18,33.2,23900.0,28.4277,28.4363,28.4106,28.4277,23900.0
2011-07-27 10:55:00,33.2,33.2,33.19,33.2,7800.0,28.4277,28.4277,28.4192,28.4277,7800.0
2011-07-27 11:00:00,33.2,33.2,33.17,33.18,11600.0,28.4277,28.4277,28.402,28.4106,11600.0
2011-07-27 11:05:00,33.18,33.2,33.17,33.19,8500.0,28.4106,28.4277,28.402,28.4192,8500.0
2011-07-27 11:10:00,33.19,33.2,33.19,33.2,7500.0,28.4192,28.4277,28.4192,28.4277,7500.0
2011-07-27 11:15:00,33.2,33.2,33.19,33.19,8700.0,28.4277,28.4277,28.4192,28.4192,8700.0
2011-07-27 11:20:00,33.2,33.2,33.19,33.2,4300.0,28.4277,28.4277,28.4192,28.4277,4300.0
2011-07-27 11:25:00,33.2,33.2,33.19,33.19,10500.0,28.4277,28.4277,28.4192,28.4192,10500.0
2011-07-27 11:30:00,33.2,33.2,33.16,33.16,16200.0,28.4277,28.4277,28.3935,28.3935,16200.0
2011-07-27 11:35:00,33.16,33.17,33.1,33.15,13400.0,28.3935,28.402,28.3421,28.3849,13400.0
2011-07-27 11:40:00,33.16,33.18,33.16,33.18,7000.0,28.3935,28.4106,28.3935,28.4106,7000.0
2011-07-27 11:45:00,33.18,33.2,33.18,33.2,8700.0,28.4106,28.4277,28.4106,28.4277,8700.0
2011-07-27 11:50:00,33.2,33.2,33.14,33.16,8900.0,28.4277,28.4277,28.3763,28.3935,8900.0
2011-07-27 11:55:00,33.17,33.17,33.1,33.11,5300.0,28.402,28.402,28.3421,28.3507,5300.0
2011-07-27 12:00:00,33.11,33.13,33.09,33.13,2900.0,28.3507,28.3678,28.3335,28.3678,2900.0
2011-07-27 12:05:00,33.13,33.13,33.09,33.09,7100.0,28.3678,28.3678,28.3335,28.3335,7100.0
2011-07-27 12:10:00,33.11,33.16,33.11,33.16,7500.0,28.3507,28.3935,28.3507,28.3935,7500.0
2011-07-27 12:15:00,33.16,33.19,33.16,33.19,5400.0,28.3935,28.4192,28.3935,28.4192,5400.0
2011-07-27 12:20:00,33.19,33.2,33.19,33.2,24000.0,28.4192,28.4277,28.4192,28.4277,24000.0
2011-07-27 12:25:00,33.2,33.2,33.19,33.2,10700.0,28.4277,28.4277,28.4192,28.4277,10700.0
2011-07-27 12:30:00,33.2,33.29,33.2,33.25,22000.0,28.4277,28.5048,28.4277,28.4705,22000.0
2011-07-27 12:35:00,33.24,33.24,33.19,33.19,8300.0,28.462,28.462,28.4192,28.4192,8300.0
2011-07-27 12:40:00,33.19,33.26,33.18,33.22,6100.0,28.4192,28.4791,28.4106,28.4448,6100.0
2011-07-27 12:45:00,33.24,33.27,33.22,33.26,2600.0,28.462,28.4877,28.4448,28.4791,2600.0
2011-07-27 12:50:00,33.26,33.3,33.26,33.28,2900.0,28.4791,28.5133,28.4791,28.4962,2900.0
2011-07-27 12:55:00,33.28,33.28,33.25,33.26,3800.0,28.4962,28.4962,28.4705,28.4791,3800.0
2011-07-27 13:00:00,33.26,33.28,33.24,33.26,7200.0,28.4791,28.4962,28.462,28.4791,7200.0
2011-07-27 13:05:00,33.25,33.28,33.25,33.27,5500.0,28.4705,28.4962,28.4705,28.4877,5500.0
2011-07-27 13:10:00,33.26,33.3,33.26,33.26,4800.0,28.4791,28.5133,28.4791,28.4791,4800.0
2011-07-27 13:15:00,33.25,33.28,33.24,33.27,5200.0,28.4705,28.4962,28.462,28.4877,5200.0
2011-07-27 13:20:00,33.28,33.28,33.25,33.27,2200.0,28.4962,28.4962,28.4705,28.4877,2200.0
2011-07-27 13:25:00,33.27,33.27,33.26,33.27,4900.0,28.4877,28.4877,28.4791,28.4877,4900.0
2011-07-27 13:30:00,33.27,33.28,33.27,33.28,1500.0,28.4877,28.4962,28.4877,28.4962,1500.0
2011-07-27 13:35:00,33.27,33.28,33.27,33.28,4700.0,28.4877,28.4962,28.4877,28.4962,4700.0
2011-07-27 13:40:00,33.28,33.33,33.27,33.32,17200.0,28.4962,28.539,28.4877,28.5305,17200.0
2011-07-27 13:45:00,33.33,33.35,33.33,33.35,7400.0,28.539,28.5562,28.539,28.5562,7400.0
2011-07-27 13:50:00,33.35,33.41,33.35,33.41,10600.0,28.5562,28.6075,28.5562,28.6075,10600.0
2011-07-27 13:55:00,33.41,33.45,33.4,33.44,9700.0,28.6075,28.6418,28.599,28.6332,9700.0
2011-07-27 14:00:00,33.44,33.49,33.42,33.43,19000.0,28.6332,28.676,28.6161,28.6247,19000.0
2011-07-27 14:05:00,33.43,33.44,33.38,33.4,4100.0,28.6247,28.6332,28.5818,28.599,4100.0
2011-07-27 14:10:00,33.4,33.41,33.38,33.38,3100.0,28.599,28.6075,28.5818,28.5818,3100.0
2011-07-27 14:15:00,33.39,33.39,33.31,33.33,8600.0,28.5904,28.5904,28.5219,28.539,8600.0
2011-07-27 14:20:00,33.32,33.33,33.32,33.32,2300.0,28.5305,28.539,28.5305,28.5305,2300.0
2011-07-27 14:25:00,33.32,33.32,33.23,33.25,4100.0,28.5305,28.5305,28.4534,28.4705,4100.0
2011-07-27 14:30:00,33.26,33.26,33.18,33.18,12200.0,28.4791,28.4791,28.4106,28.4106,12200.0
2011-07-27 14:35:00,33.18,33.19,33.12,33.16,10000.0,28.4106,28.4192,28.3592,28.3935,10000.0
2011-07-27 14:40:00,33.16,33.17,33.11,33.12,3800.0,28.3935,28.402,28.3507,28.3592,3800.0
2011-07-27 14:45:00,33.14,33.2,33.13,33.17,6200.0,28.3763,28.4277,28.3678,28.402,6200.0
2011-07-27 14:50:00,33.19,33.19,33.13,33.14,3800.0,28.4192,28.4192,28.3678,28.3763,3800.0
2011-07-27 14:55:00,33.13,33.13,33.11,33.12,5800.0,28.3678,28.3678,28.3507,28.3592,5800.0
2011-07-27 15:00:00,33.12,33.17,33.11,33.11,7700.0,28.3592,28.402,28.3507,28.3507,7700.0
2011-07-27 15:05:00,33.1,33.12,33.06,33.08,15600.0,28.3421,28.3592,28.3078,28.325,15600.0
2011-07-27 15:10:00,33.09,33.11,33.03,33.1,9000.0,28.3335,28.3507,28.2822,28.3421,9000.0
2011-07-27 15:15:00,33.1,33.11,33.05,33.05,17100.0,28.3421,28.3507,28.2993,28.2993,17100.0
2011-07-27 15:20:00,33.05,33.06,32.99,33.03,19400.0,28.2993,28.3078,28.2479,28.2822,19400.0
2011-07-27 15:25:00,33.04,33.08,33.04,33.08,10100.0,28.2907,28.325,28.2907,28.325,10100.0
2011-07-27 15:30:00,33.08,33.21,33.08,33.2,20600.0,28.325,28.4363,28.325,28.4277,20600.0
2011-07-27 15:35:00,33.21,33.23,33.18,33.21,21900.0,28.4363,28.4534,28.4106,28.4363,21900.0
2011-07-27 15:40:00,33.21,33.26,33.18,33.19,33800.0,28.4363,28.4791,28.4106,28.4192,33800.0
2011-07-27 15:45:00,33.19,33.2,33.14,33.16,41000.0,28.4192,28.4277,28.3763,28.3935,41000.0
2011-07-27 15:50:00,33.16,33.19,33.14,33.19,43900.0,28.3935,28.4192,28.3763,28.4192,43900.0
2011-07-27 15:55:00,33.2,33.23,33.12,33.13,53800.0,28.4277,28.4534,28.3592,28.3678,53800.0
2011-07-28 09:30:00,34.1,34.62,33.94,34.04,25800.0,29.1983,29.6436,29.0613,29.147,25800.0
2011-07-28 09:35:00,34.05,34.21,34.0,34.15,30400.0,29.1555,29.2925,29.1127,29.2412,30400.0
2011-07-28 09:40:00,34.13,34.13,34.0,34.07,19600.0,29.224,29.224,29.1127,29.1727,19600.0
2011-07-28 09:45:00,34.07,34.29,34.06,34.24,18400.0,29.1727,29.361,29.1641,29.3182,18400.0
2011-07-28 09:50:00,34.26,34.89,34.26,34.87,61100.0,29.3353,29.8748,29.3353,29.8577,61100.0
2011-07-28 09:55:00,34.87,35.06,34.85,35.04,23700.0,29.8577,30.0204,29.8405,30.0032,23700.0
2011-07-28 10:00:00,35.04,35.05,34.92,35.02,37700.0,30.0032,30.0118,29.9005,29.9861,37700.0
2011-07-28 10:05:00,35.02,35.02,34.82,34.82,18900.0,29.9861,29.9861,29.8148,29.8148,18900.0
2011-07-28 10:10:00,34.82,34.85,34.72,34.76,16400.0,29.8148,29.8405,29.7292,29.7635,16400.0
2011-07-28 10:15:00,34.75,34.81,34.75,34.79,24900.0,29.7549,29.8063,29.7549,29.7892,24900.0
2011-07-28 10:20:00,34.8,34.8,34.65,34.72,42400.0,29.7977,29.7977,29.6693,29.7292,42400.0
2011-07-28 10:25:00,34.72,34.75,34.7,34.75,10900.0,29.7292,29.7549,29.7121,29.7549,10900.0
2011-07-28 10:30:00,34.74,34.76,34.72,34.72,7300.0,29.7463,29.7635,29.7292,29.7292,7300.0
2011-07-28 10:35:00,34.72,34.85,34.67,34.85,21900.0,29.7292,29.8405,29.6864,29.8405,21900.0
2011-07-28 10:40:00,34.85,35.09,34.85,35.08,20400.0,29.8405,30.046,29.8405,30.0375,20400.0
2011-07-28 10:45:00,35.08,35.09,34.97,35.01,20900.0,30.0375,30.046,29.9433,29.9775,20900.0
2011-07-28 10:50:00,35.0,35.01,34.97,35.0,8000.0,29.969,29.9775,29.9433,29.969,8000.0
2011-07-28 10:55:00,34.99,35.0,34.97,34.97,6200.0,29.9604,29.969,29.9433,29.9433,6200.0
2011-07-28 11:00:00,34.98,35.0,34.95,35.0,11000.0,29.9519,29.969,29.9262,29.969,11000.0
2011-07-28 11:05:00,35.0,35.0,34.97,34.99,9500.0,29.969,29.969,29.9433,29.9604,9500.0
2011-07-28 11:10:00,34.99,35.01,34.92,34.99,18700.0,29.9604,29.9775,29.9005,29.9604,18700.0
2011-07-28 11:15:00,34.98,35.0,34.92,34.97,11300.0,29.9519,29.969,29.9005,29.9433,11300.0
2011-07-28 11:20:00,34.96,35.0,34.95,34.98,10000.0,29.9347,29.969,29.9262,29.9519,10000.0
2011-07-28 11:25:00,34.98,35.0,34.98,35.0,9900.0,29.9519,29.969,29.9519,29.969,9900.0
2011-07-28 11:30:00,35.0,35.01,34.97,35.01,19300.0,29.969,29.9775,29.9433,29.9775,19300.0
2011-07-28 11:35:00,35.01,35.23,35.01,35.11,37100.0,29.9775,30.1659,29.9775,30.0632,37100.0
2011-07-28 11:40:00,35.11,35.19,35.11,35.14,10100.0,30.0632,30.1317,30.0632,30.0889,10100.0
2011-07-28 11:45:00,35.16,35.24,35.1,35.22,10700.0,30.106,30.1745,30.0546,30.1574,10700.0
2011-07-28 11:50:00,35.22,35.23,35.17,35.19,6400.0,30.1574,30.1659,30.1145,30.1317,6400.0
2011-07-28 11:55:00,35.17,35.23,35.15,35.23,8200.0,30.1145,30.1659,30.0974,30.1659,8200.0
2011-07-28 12:00:00,35.23,35.37,35.23,35.37,14200.0,30.1659,30.2858,30.1659,30.2858,14200.0
2011-07-28 12:05:00,35.35,35.37,35.21,35.21,19400.0,30.2687,30.2858,30.1488,30.1488,19400.0
2011-07-28 12:10:00,35.21,35.22,35.1,35.12,16000.0,30.1488,30.1574,30.0546,30.0717,16000.0
2011-07-28 12:15:00,35.12,35.14,35.09,35.1,10000.0,30.0717,30.0889,30.046,30.0546,10000.0
2011-07-28 12:20:00,35.11,35.11,35.03,35.08,10300.0,30.0632,30.0632,29.9947,30.0375,10300.0
2011-07-28 12:25:00,35.07,35.07,35.03,35.03,7500.0,30.0289,30.0289,29.9947,29.9947,7500.0
2011-07-28 12:30:00,35.04,35.04,34.94,34.95,22800.0,30.0032,30.0032,29.9176,29.9262,22800.0
2011-07-28 12:35:00,34.94,34.95,34.84,34.84,12100.0,29.9176,29.9262,29.832,29.832,12100.0
2011-07-28 12:40:00,34.84,34.84,34.8,34.8,17300.0,29.832,29.832,29.7977,29.7977,17300.0
2011-07-28 12:45:00,34.8,34.8,34.72,34.78,22600.0,29.7977,29.7977,29.7292,29.7806,22600.0
2011-07-28 12:50:00,34.78,34.79,34.71,34.77,11000.0,29.7806,29.7892,29.7207,29.772,11000.0
2011-07-28 12:55:00,34.79,34.91,34.79,34.91,6400.0,29.7892,29.8919,29.7892,29.8919,6400.0
2011-07-28 13:00:00,34.92,34.93,34.84,34.85,8000.0,29.9005,29.909,29.832,29.8405,8000.0
2011-07-28 13:05:00,34.84,34.85,34.82,34.82,2700.0,29.832,29.8405,29.8148,29.8148,2700.0
2011-07-28 13:10:00,34.8,34.89,34.8,34.87,8600.0,29.7977,29.8748,29.7977,29.8577,8600.0
2011-07-28 13:15:00,34.86,34.89,34.86,34.87,5600.0,29.8491,29.8748,29.8491,29.8577,5600.0
2011-07-28 13:20:00,34.88,34.88,34.81,34.82,10300.0,29.8662,29.8662,29.8063,29.8148,10300.0
2011-07-28 13:25:00,34.83,34.85,34.8,34.84,5100.0,29.8234,29.8405,29.7977,29.832,5100.0
2011-07-28 13:30:00,34.85,34.85,34.84,34.85,3600.0,29.8405,29.8405,29.832,29.8405,3600.0
2011-07-28 13:35:00,34.85,34.89,34.85,34.89,10300.0,29.8405,29.8748,29.8405,29.8748,10300.0
2011-07-28 13:40:00,34.9,34.97,34.89,34.97,9600.0,29.8834,29.9433,29.8748,29.9433,9600.0
2011-07-28 13:45:00,34.96,34.97,34.86,34.88,9600.0,29.9347,29.9433,29.8491,29.8662,9600.0
2011-07-28 13:50:00,34.88,34.91,34.87,34.9,4900.0,29.8662,29.8919,29.8577,29.8834,4900.0
2011-07-28 13:55:00,34.9,34.9,34.88,34.89,6700.0,29.8834,29.8834,29.8662,29.8748,6700.0
2011-07-28 14:00:00,34.89,34.89,34.86,34.87,5600.0,29.8748,29.8748,29.8491,29.8577,5600.0
2011-07-28 14:05:00,34.86,34.87,34.81,34.82,16700.0,29.8491,29.8577,29.8063,29.8148,16700.0
2011-07-28 14:10:00,34.82,34.82,34.76,34.78,13200.0,29.8148,29.8148,29.7635,29.7806,13200.0
2011-07-28 14:15:00,34.77,34.82,34.77,34.81,10800.0,29.772,29.8148,29.772,29.8063,10800.0
2011-07-28 14:20:00,34.81,34.88,34.81,34.87,9700.0,29.8063,29.8662,29.8063,29.8577,9700.0
2011-07-28 14:25:00,34.87,34.87,34.78,34.78,15200.0,29.8577,29.8577,29.7806,29.7806,15200.0
2011-07-28 14:30:00,34.79,34.8,34.78,34.79,10900.0,29.7892,29.7977,29.7806,29.7892,10900.0
2011-07-28 14:35:00,34.8,34.8,34.78,34.78,10200.0,29.7977,29.7977,29.7806,29.7806,10200.0
2011-07-28 14:40:00,34.78,34.79,34.78,34.79,6800.0,29.7806,29.7892,29.7806,29.7892,6800.0
2011-07-28 14:45:00,34.79,34.79,34.78,34.78,9600.0,29.7892,29.7892,29.7806,29.7806,9600.0
2011-07-28 14:50:00,34.79,34.88,34.78,34.86,25500.0,29.7892,29.8662,29.7806,29.8491,25500.0
2011-07-28 14:55:00,34.87,34.87,34.8,34.81,12400.0,29.8577,29.8577,29.7977,29.8063,12400.0
2011-07-28 15:00:00,34.81,34.82,34.75,34.75,19100.0,29.8063,29.8148,29.7549,29.7549,19100.0
2011-07-28 15:05:00,34.75,34.77,34.71,34.74,24000.0,29.7549,29.772,29.7207,29.7463,24000.0
2011-07-28 15:10:00,34.74,34.74,34.66,34.69,21800.0,29.7463,29.7463,29.6778,29.7035,21800.0
2011-07-28 15:15:00,34.69,34.71,34.68,34.7,21700.0,29.7035,29.7207,29.695,29.7121,21700.0
2011-07-28 15:20:00,34.7,34.7,34.64,34.65,20600.0,29.7121,29.7121,29.6607,29.6693,20600.0
2011-07-28 15:25:00,34.65,34.65,34.6,34.6,22100.0,29.6693,29.6693,29.6265,29.6265,22100.0
2011-07-28 15:30:00,34.6,34.67,34.58,34.65,42800.0,29.6265,29.6864,29.6093,29.6693,42800.0
2011-07-28 15:35:00,34.65,34.8,34.65,34.8,31000.0,29.6693,29.7977,29.6693,29.7977,31000.0
2011-07-28 15:40:00,34.8,34.8,34.67,34.68,40200.0,29.7977,29.7977,29.6864,29.695,40200.0
2011-07-28 15:45:00,34.67,34.69,34.61,34.66,58400.0,29.6864,29.7035,29.635,29.6778,58400.0
2011-07-28 15:50:00,34.67,34.74,34.62,34.74,65100.0,29.6864,29.7463,29.6436,29.7463,65100.0
2011-07-28 15:55:00,34.72,34.72,34.62,34.67,109000.0,29.7292,29.7292,29.6436,29.6864,109000.0
2011-07-29 09:30:00,34.3,34.3,34.06,34.14,26200.0,29.3696,29.3696,29.1641,29.2326,26200.0
2011-07-29 09:35:00,34.16,34.22,34.07,34.08,7800.0,29.2497,29.3011,29.1727,29.1812,7800.0
2011-07-29 09:40:00,34.08,34.2,34.05,34.11,9900.0,29.1812,29.284,29.1555,29.2069,9900.0
2011-07-29 09:45:00,34.13,34.33,34.04,34.29,28400.0,29.224,29.3953,29.147,29.361,28400.0
2011-07-29 09:50:00,34.3,34.32,34.24,34.3,18600.0,29.3696,29.3867,29.3182,29.3696,18600.0
2011-07-29 09:55:00,34.31,34.42,34.3,34.4,16100.0,29.3782,29.4723,29.3696,29.4552,16100.0
2011-07-29 10:00:00,34.4,34.41,34.3,34.36,22300.0,29.4552,29.4638,29.3696,29.421,22300.0
2011-07-29 10:05:00,34.38,34.55,34.38,34.54,29000.0,29.4381,29.5837,29.4381,29.5751,29000.0
2011-07-29 10:10:00,34.54,34.55,34.48,34.48,12300.0,29.5751,29.5837,29.5237,29.5237,12300.0
2011-07-29 10:15:00,34.48,34.5,34.41,34.44,12200.0,29.5237,29.5408,29.4638,29.4895,12200.0
2011-07-29 10:20:00,34.44,34.54,34.44,34.52,10000.0,29.4895,29.5751,29.4895,29.558,10000.0
2011-07-29 10:25:00,34.51,34.51,34.42,34.44,11500.0,29.5494,29.5494,29.4723,29.4895,11500.0
2011-07-29 10:30:00,34.43,34.44,34.32,34.35,15800.0,29.4809,29.4895,29.3867,29.4124,15800.0
2011-07-29 10:35:00,34.34,34.39,34.33,34.36,18700.0,29.4038,29.4467,29.3953,29.421,18700.0
2011-07-29 10:40:00,34.37,34.38,34.32,34.37,8100.0,29.4295,29.4381,29.3867,29.4295,8100.0
2011-07-29 10:45:00,34.37,34.49,34.32,34.47,15900.0,29.4295,29.5323,29.3867,29.5152,15900.0
2011-07-29 10:50:00,34.49,34.63,34.49,34.61,17300.0,29.5323,29.6522,29.5323,29.635,17300.0
2011-07-29 10:55:00,34.61,34.69,34.57,34.57,16200.0,29.635,29.7035,29.6008,29.6008,16200.0
2011-07-29 11:00:00,34.57,34.57,34.47,34.49,12500.0,29.6008,29.6008,29.5152,29.5323,12500.0
2011-07-29 11:05:00,34.5,34.66,34.5,34.63,15100.0,29.5408,29.6778,29.5408,29.6522,15100.0
2011-07-29 11:10:00,34.64,34.67,34.61,34.61,8300.0,29.6607,29.6864,29.635,29.635,8300.0
2011-07-29 11:15:00,34.61,34.71,34.6,34.71,12500.0,29.635,29.7207,29.6265,29.7207,12500.0
2011-07-29 11:20:00,34.71,34.72,34.66,34.67,4500.0,29.7207,29.7292,29.6778,29.6864,4500.0
2011-07-29 11:25:00,34.67,34.69,34.58,34.61,16400.0,29.6864,29.7035,29.6093,29.635,16400.0
2011-07-29 11:30:00,34.6,34.61,34.53,34.58,7300.0,29.6265,29.635,29.5665,29.6093,7300.0
2011-07-29 11:35:00,34.58,34.59,34.55,34.55,4800.0,29.6093,29.6179,29.5837,29.5837,4800.0
2011-07-29 11:40:00,34.55,34.61,34.55,34.59,7800.0,29.5837,29.635,29.5837,29.6179,7800.0
2011-07-29 11:45:00,34.58,34.6,34.47,34.49,24700.0,29.6093,29.6265,29.5152,29.5323,24700.0
2011-07-29 11:50:00,34.48,34.58,34.48,34.57,7200.0,29.5237,29.6093,29.5237,29.6008,7200.0
2011-07-29 11:55:00,34.58,34.58,34.56,34.56,3400.0,29.6093,29.6093,29.5922,29.5922,3400.0
2011-07-29 12:00:00,34.57,34.57,34.46,34.47,7900.0,29.6008,29.6008,29.5066,29.5152,7900.0
2011-07-29 12:05:00,34.45,34.48,34.44,34.48,13300.0,29.498,29.5237,29.4895,29.5237,13300.0
2011-07-29 12:10:00,34.48,34.5,34.39,34.42,8600.0,29.5237,29.5408,29.4467,29.4723,8600.0
2011-07-29 12:15:00,34.42,34.45,34.39,34.43,7100.0,29.4723,29.498,29.4467,29.4809,7100.0
2011-07-29 12:20:00,34.42,34.43,34.4,34.43,4200.0,29.4723,29.4809,29.4552,29.4809,4200.0
2011-07-29 12:25:00,34.42,34.44,34.39,34.41,6900.0,29.4723,29.4895,29.4467,29.4638,6900.0
2011-07-29 12:30:00,34.41,34.45,34.37,34.41,14400.0,29.4638,29.498,29.4295,29.4638,14400.0
2011-07-29 12:35:00,34.41,34.48,34.41,34.46,4300.0,29.4638,29.5237,29.4638,29.5066,4300.0
2011-07-29 12:40:00,34.46,34.5,34.45,34.5,7500.0,29.5066,29.5408,29.498,29.5408,7500.0
2011-07-29 12:45:00,34.5,34.53,34.47,34.49,11900.0,29.5408,29.5665,29.5152,29.5323,11900.0
2011-07-29 12:50:00,34.48,34.49,34.44,34.45,8600.0,29.5237,29.5323,29.4895,29.498,8600.0
2011-07-29 12:55:00,34.46,34.49,34.45,34.45,4700.0,29.5066,29.5323,29.498,29.498,4700.0
2011-07-29 13:00:00,34.45,34.46,34.41,34.41,8300.0,29.498,29.5066,29.4638,29.4638,8300.0
2011-07-29 13:05:00,34.42,34.42,34.39,34.41,9400.0,29.4723,29.4723,29.4467,29.4638,9400.0
2011-07-29 13:10:00,34.41,34.44,34.4,34.42,5500.0,29.4638,29.4895,29.4552,29.4723,5500.0
2011-07-29 13:15:00,34.41,34.43,34.39,34.41,5000.0,29.4638,29.4809,29.4467,29.4638,5000.0
2011-07-29 13:20:00,34.41,34.47,34.41,34.46,4300.0,29.4638,29.5152,29.4638,29.5066,4300.0
2011-07-29 13:25:00,34.47,34.47,34.46,34.47,2700.0,29.5152,29.5152,29.5066,29.5152,2700.0
2011-07-29 13:30:00,34.47,34.47,34.4,34.44,9000.0,29.5152,29.5152,29.4552,29.4895,9000.0
2011-07-29 13:35:00,34.44,34.46,34.43,34.45,5000.0,29.4895,29.5066,29.4809,29.498,5000.0
2011-07-29 13:40:00,34.45,34.46,34.44,34.46,9700.0,29.498,29.5066,29.4895,29.5066,9700.0
2011-07-29 13:45:00,34.45,34.47,34.43,34.46,6800.0,29.498,29.5152,29.4809,29.5066,6800.0
2011-07-29 13:50:00,34.45,34.47,34.42,34.43,5600.0,29.498,29.5152,29.4723,29.4809,5600.0
2011-07-29 13:55:00,34.42,34.47,34.4,34.46,7200.0,29.4723,29.5152,29.4552,29.5066,7200.0
2011-07-29 14:00:00,34.45,34.46,34.43,34.45,7600.0,29.498,29.5066,29.4809,29.498,7600.0
2011-07-29 14:05:00,34.46,34.54,34.46,34.53,5100.0,29.5066,29.5751,29.5066,29.5665,5100.0
2011-07-29 14:10:00,34.52,34.53,34.48,34.49,4800.0,29.558,29.5665,29.5237,29.5323,4800.0
2011-07-29 14:15:00,34.49,34.51,34.47,34.5,15500.0,29.5323,29.5494,29.5152,29.5408,15500.0
2011-07-29 14:20:00,34.5,34.53,34.49,34.52,11700.0,29.5408,29.5665,29.5323,29.558,11700.0
2011-07-29 14:25:00,34.53,34.53,34.5,34.51,9700.0,29.5665,29.5665,29.5408,29.5494,9700.0
2011-07-29 14:30:00,34.5,34.52,34.5,34.52,22600.0,29.5408,29.558,29.5408,29.558,22600.0
2011-07-29 14:35:00,34.53,34.57,34.52,34.57,13300.0,29.5665,29.6008,29.558,29.6008,13300.0
2011-07-29 14:40:00,34.57,34.58,34.54,34.54,9800.0,29.6008,29.6093,29.5751,29.5751,9800.0
2011-07-29 14:45:00,34.54,34.55,34.53,34.54,4800.0,29.5751,29.5837,29.5665,29.5751,4800.0
2011-07-29 14:50:00,34.53,34.58,34.52,34.57,17800.0,29.5665,29.6093,29.558,29.6008,17800.0
2011-07-29 14:55:00,34.56,34.58,34.51,34.51,14200.0,29.5922,29.6093,29.5494,29.5494,14200.0
2011-07-29 15:00:00,34.51,34.53,34.5,34.52,16200.0,29.5494,29.5665,29.5408,29.558,16200.0
2011-07-29 15:05:00,34.53,34.53,34.5,34.5,18900.0,29.5665,29.5665,29.5408,29.5408,18900.0
2011-07-29 15:10:00,34.5,34.51,34.49,34.51,32300.0,29.5408,29.5494,29.5323,29.5494,32300.0
2011-07-29 15:15:00,34.5,34.52,34.47,34.48,24000.0,29.5408,29.558,29.5152,29.5237,24000.0
2011-07-29 15:20:00,34.48,34.5,34.45,34.47,10400.0,29.5237,29.5408,29.498,29.5152,10400.0
2011-07-29 15:25:00,34.46,34.47,34.43,34.43,12800.0,29.5066,29.5152,29.4809,29.4809,12800.0
2011-07-29 15:30:00,34.44,34.44,34.39,34.42,24900.0,29.4895,29.4895,29.4467,29.4723,24900.0
2011-07-29 15:35:00,34.42,34.46,34.42,34.45,18700.0,29.4723,29.5066,29.4723,29.498,18700.0
2011-07-29 15:40:00,34.45,34.47,34.43,34.44,32400.0,29.498,29.5152,29.4809,29.4895,32400.0
2011-07-29 15:45:00,34.43,34.43,34.29,34.34,54600.0,29.4809,29.4809,29.361,29.4038,54600.0
2011-07-29 15:50:00,34.34,34.38,34.31,34.38,43400.0,29.4038,29.4381,29.3782,29.4381,43400.0
2011-07-29 15:55:00,34.37,34.45,34.36,34.37,76800.0,29.4295,29.498,29.421,29.4295,76800.0
2011-08-01 09:30:00,34.65,34.8,34.63,34.69,19700.0,29.6693,29.7977,29.6522,29.7035,19700.0
2011-08-01 09:35:00,34.66,34.83,34.61,34.8,26900.0,29.6778,29.8234,29.635,29.7977,26900.0
2011-08-01 09:40:00,34.8,34.81,34.69,34.72,17600.0,29.7977,29.8063,29.7035,29.7292,17600.0
2011-08-01 09:45:00,34.73,34.73,34.5,34.54,21100.0,29.7378,29.7378,29.5408,29.5751,21100.0
2011-08-01 09:50:00,34.54,34.56,34.48,34.53,12400.0,29.5751,29.5922,29.5237,29.5665,12400.0
2011-08-01 09:55:00,34.53,34.56,34.5,34.5,7400.0,29.5665,29.5922,29.5408,29.5408,7400.0
2011-08-01 10:00:00,34.45,34.45,34.07,34.13,42600.0,29.498,29.498,29.1727,29.224,42600.0
2011-08-01 10:05:00,34.13,34.21,34.08,34.18,15600.0,29.224,29.2925,29.1812,29.2668,15600.0
2011-08-01 10:10:00,34.17,34.25,34.1,34.2,13800.0,29.2583,29.3268,29.1983,29.284,13800.0
2011-08-01 10:15:00,34.18,34.28,34.18,34.27,17000.0,29.2668,29.3525,29.2668,29.3439,17000.0
2011-08-01 10:20:00,34.27,34.3,34.23,34.28,13000.0,29.3439,29.3696,29.3097,29.3525,13000.0
2011-08-01 10:25:00,34.27,34.28,34.22,34.24,16000.0,29.3439,29.3525,29.3011,29.3182,16000.0
2011-08-01 10:30:00,34.25,34.29,34.23,34.25,12600.0,29.3268,29.361,29.3097,29.3268,12600.0
2011-08-01 10:35:00,34.25,34.3,34.25,34.3,4100.0,29.3268,29.3696,29.3268,29.3696,4100.0
2011-08-01 10:40:00,34.28,34.28,34.23,34.26,5300.0,29.3525,29.3525,29.3097,29.3353,5300.0
2011-08-01 10:45:00,34.26,34.28,34.23,34.26,4700.0,29.3353,29.3525,29.3097,29.3353,4700.0
2011-08-01 10:50:00,34.26,34.28,34.23,34.24,6600.0,29.3353,29.3525,29.3097,29.3182,6600.0
2011-08-01 10:55:00,34.23,34.27,34.23,34.25,8800.0,29.3097,29.3439,29.3097,29.3268,8800.0
2011-08-01 11:00:00,34.24,34.26,34.21,34.26,38800.0,29.3182,29.3353,29.2925,29.3353,38800.0
2011-08-01 11:05:00,34.26,34.3,34.22,34.28,14200.0,29.3353,29.3696,29.3011,29.3525,14200.0
2011-08-01 11:10:00,34.28,34.3,34.2,34.25,23000.0,29.3525,29.3696,29.284,29.3268,23000.0
2011-08-01 11:15:00,34.25,34.26,34.23,34.24,13200.0,29.3268,29.3353,29.3097,29.3182,13200.0
2011-08-01 11:20:00,34.24,34.27,34.24,34.24,8300.0,29.3182,29.3439,29.3182,29.3182,8300.0
2011-08-01 11:25:00,34.25,34.29,34.22,34.25,10500.0,29.3268,29.361,29.3011,29.3268,10500.0
2011-08-01 11:30:00,34.24,34.24,34.1,34.1,14100.0,29.3182,29.3182,29.1983,29.1983,14100.0
2011-08-01 11:35:00,34.11,34.11,33.98,34.04,8900.0,29.2069,29.2069,29.0956,29.147,8900.0
2011-08-01 11:40:00,34.04,34.05,34.0,34.01,9100.0,29.147,29.1555,29.1127,29.1213,9100.0
2011-08-01 11:45:00,34.01,34.04,33.99,34.02,10100.0,29.1213,29.147,29.1042,29.1298,10100.0
2011-08-01 11:50:00,34.01,34.03,33.97,34.0,8000.0,29.1213,29.1384,29.087,29.1127,8000.0
2011-08-01 11:55:00,34.0,34.01,33.95,33.95,17100.0,29.1127,29.1213,29.0699,29.0699,17100.0
2011-08-01 12:00:00,33.97,34.04,33.94,34.04,15400.0,29.087,29.147,29.0613,29.147,15400.0
2011-08-01 12:05:00,34.04,34.04,33.98,34.02,12500.0,29.147,29.147,29.0956,29.1298,12500.0
2011-08-01 12:10:00,34.02,34.02,33.96,33.96,4900.0,29.1298,29.1298,29.0785,29.0785,4900.0
2011-08-01 12:15:00,33.96,33.98,33.87,33.88,10800.0,29.0785,29.0956,29.0014,29.01,10800.0
2011-08-01 12:20:00,33.89,33.94,33.86,33.9,9000.0,29.0185,29.0613,28.9928,29.0271,9000.0
2011-08-01 12:25:00,33.92,33.93,33.9,33.92,3400.0,29.0442,29.0528,29.0271,29.0442,3400.0
2011-08-01 12:30:00,33.93,33.93,33.9,33.91,2700.0,29.0528,29.0528,29.0271,29.0357,2700.0
2011-08-01 12:35:00,33.9,33.9,33.89,33.9,3000.0,29.0271,29.0271,29.0185,29.0271,3000.0
2011-08-01 12:40:00,33.9,33.9,33.88,33.9,8900.0,29.0271,29.0271,29.01,29.0271,8900.0
2011-08-01 12:45:00,33.89,33.9,33.88,33.9,6600.0,29.0185,29.0271,29.01,29.0271,6600.0
2011-08-01 12:50:00,33.9,33.94,33.9,33.94,2400.0,29.0271,29.0613,29.0271,29.0613,2400.0
2011-08-01 12:55:00,33.93,33.95,33.9,33.91,6300.0,29.0528,29.0699,29.0271,29.0357,6300.0
2011-08-01 13:00:00,33.9,33.91,33.89,33.91,6700.0,29.0271,29.0357,29.0185,29.0357,6700.0
2011-08-01 13:05:00,33.9,33.9,33.86,33.86,10900.0,29.0271,29.0271,28.9928,28.9928,10900.0
2011-08-01 13:10:00,33.87,33.87,33.85,33.86,4600.0,29.0014,29.0014,28.9843,28.9928,4600.0
2011-08-01 13:15:00,33.85,33.9,33.85,33.9,9800.0,28.9843,29.0271,28.9843,29.0271,9800.0
2011-08-01 13:20:00,33.9,33.92,33.9,33.9,5600.0,29.0271,29.0442,29.0271,29.0271,5600.0
2011-08-01 13:25:00,33.91,33.97,33.91,33.97,29000.0,29.0357,29.087,29.0357,29.087,29000.0
2011-08-01 13:30:00,33.94,33.97,33.94,33.96,4100.0,29.0613,29.087,29.0613,29.0785,4100.0
2011-08-01 13:35:00,33.94,33.96,33.93,33.95,3600.0,29.0613,29.0785,29.0528,29.0699,3600.0
2011-08-01 13:40:00,33.95,33.96,33.95,33.95,4400.0,29.0699,29.0785,29.0699,29.0699,4400.0
2011-08-01 13:45:00,33.95,33.97,33.94,33.97,9700.0,29.0699,29.087,29.0613,29.087,9700.0
2011-08-01 13:50:00,33.96,33.97,33.95,33.95,4200.0,29.0785,29.087,29.0699,29.0699,4200.0
2011-08-01 13:55:00,33.96,33.97,33.95,33.97,5200.0,29.0785,29.087,29.0699,29.087,5200.0
2011-08-01 14:00:00,33.96,33.97,33.95,33.96,6000.0,29.0785,29.087,29.0699,29.0785,6000.0
2011-08-01 14:05:00,33.96,33.97,33.94,33.96,25700.0,29.0785,29.087,29.0613,29.0785,25700.0
2011-08-01 14:10:00,33.94,33.97,33.9,33.9,14200.0,29.0613,29.087,29.0271,29.0271,14200.0
2011-08-01 14:15:00,33.9,33.93,33.89,33.93,14900.0,29.0271,29.0528,29.0185,29.0528,14900.0
2011-08-01 14:20:00,33.92,33.95,33.9,33.94,10800.0,29.0442,29.0699,29.0271,29.0613,10800.0
2011-08-01 14:25:00,33.93,33.94,33.9,33.93,9900.0,29.0528,29.0613,29.0271,29.0528,9900.0
2011-08-01 14:30:00,33.92,33.92,33.9,33.92,6300.0,29.0442,29.0442,29.0271,29.0442,6300.0
2011-08-01 14:35:00,33.93,33.95,33.92,33.93,4700.0,29.0528,29.0699,29.0442,29.0528,4700.0
2011-08-01 14:40:00,33.93,33.94,33.9,33.9,7300.0,29.0528,29.0613,29.0271,29.0271,7300.0
2011-08-01 14:45:00,33.9,33.94,33.9,33.93,7500.0,29.0271,29.0613,29.0271,29.0528,7500.0
2011-08-01 14:50:00,33.92,33.98,33.92,33.97,11700.0,29.0442,29.0956,29.0442,29.087,11700.0
2011-08-01 14:55:00,33.98,34.04,33.98,34.01,8200.0,29.0956,29.147,29.0956,29.1213,8200.0
2011-08-01 15:00:00,34.01,34.05,33.99,34.01,12300.0,29.1213,29.1555,29.1042,29.1213,12300.0
2011-08-01 15:05:00,34.01,34.01,33.97,33.99,7300.0,29.1213,29.1213,29.087,29.1042,7300.0
2011-08-01 15:10:00,34.0,34.02,33.98,34.02,5800.0,29.1127,29.1298,29.0956,29.1298,5800.0
2011-08-01 15:15:00,34.02,34.04,33.97,34.0,16600.0,29.1298,29.147,29.087,29.1127,16600.0
2011-08-01 15:20:00,34.0,34.05,34.0,34.03,14400.0,29.1127,29.1555,29.1127,29.1384,14400.0
2011-08-01 15:25:00,34.04,34.08,34.04,34.07,9400.0,29.147,29.1812,29.147,29.1727,9400.0
2011-08-01 15:30:00,34.07,34.08,34.03,34.04,44300.0,29.1727,29.1812,29.1384,29.147,44300.0
2011-08-01 15:35:00,34.04,34.13,33.97,34.13,27700.0,29.147,29.224,29.087,29.224,27700.0
2011-08-01 15:40:00,34.15,34.16,34.1,34.15,42700.0,29.2412,29.2497,29.1983,29.2412,42700.0
2011-08-01 15:45:00,34.14,34.15,34.06,34.1,44700.0,29.2326,29.2412,29.1641,29.1983,44700.0
2011-08-01 15:50:00,34.1,34.14,34.02,34.07,33000.0,29.1983,29.2326,29.1298,29.1727,33000.0
2011-08-01 15:55:00,34.06,34.12,34.04,34.1,80300.0,29.1641,29.2155,29.147,29.1983,80300.0
2011-08-02 09:30:00,33.77,33.82,33.72,33.73,21600.0,28.9158,28.9586,28.873,28.8815,21600.0
2011-08-02 09:35:00,33.76,33.97,33.76,33.97,10700.0,28.9072,29.087,28.9072,29.087,10700.0
2011-08-02 09:40:00,34.0,34.05,33.93,34.01,15000.0,29.1127,29.1555,29.0528,29.1213,15000.0
2011-08-02 09:45:00,34.01,34.06,34.01,34.05,5700.0,29.1213,29.1641,29.1213,29.1555,5700.0
2011-08-02 09:50:00,34.04,34.1,33.98,34.02,13200.0,29.147,29.1983,29.0956,29.1298,13200.0
2011-08-02 09:55:00,34.02,34.08,34.01,34.07,5300.0,29.1298,29.1812,29.1213,29.1727,5300.0
2011-08-02 10:00:00,34.07,34.13,34.03,34.05,17500.0,29.1727,29.224,29.1384,29.1555,17500.0
2011-08-02 10:05:00,34.05,34.06,33.99,34.02,11600.0,29.1555,29.1641,29.1042,29.1298,11600.0
2011-08-02 10:10:00,34.03,34.05,34.0,34.01,10000.0,29.1384,29.1555,29.1127,29.1213,10000.0
2011-08-02 10:15:00,34.01,34.02,33.97,34.01,22200.0,29.1213,29.1298,29.087,29.1213,22200.0
2011-08-02 10:20:00,34.01,34.01,33.93,33.95,28600.0,29.1213,29.1213,29.0528,29.0699,28600.0
2011-08-02 10:25:00,33.95,33.95,33.86,33.88,13000.0,29.0699,29.0699,28.9928,29.01,13000.0
2011-08-02 10:30:00,33.88,33.89,33.83,33.84,7700.0,29.01,29.0185,28.9672,28.9757,7700.0
2011-08-02 10:35:00,33.84,33.89,33.84,33.88,8100.0,28.9757,29.0185,28.9757,29.01,8100.0
2011-08-02 10:40:00,33.87,33.9,33.87,33.89,5400.0,29.0014,29.0271,29.0014,29.0185,5400.0
2011-08-02 10:45:00,33.89,33.9,33.82,33.83,7800.0,29.0185,29.0271,28.9586,28.9672,7800.0
2011-08-02 10:50:00,33.83,33.83,33.71,33.75,17100.0,28.9672,28.9672,28.8644,28.8987,17100.0
2011-08-02 10:55:00,33.75,33.76,33.71,33.74,7400.0,28.8987,28.9072,28.8644,28.8901,7400.0
2011-08-02 11:00:00,33.74,33.75,33.69,33.74,11800.0,28.8901,28.8987,28.8473,28.8901,11800.0
2011-08-02 11:05:00,33.75,33.79,33.73,33.75,17100.0,28.8987,28.9329,28.8815,28.8987,17100.0
2011-08-02 11:10:00,33.73,33.73,33.66,33.7,24300.0,28.8815,28.8815,28.8216,28.8558,24300.0
2011-08-02 11:15:00,33.7,33.71,33.61,33.61,8900.0,28.8558,28.8644,28.7788,28.7788,8900.0
2011-08-02 11:20:00,33.61,33.64,33.58,33.6,12600.0,28.7788,28.8045,28.7531,28.7702,12600.0
2011-08-02 11:25:00,33.6,33.69,33.6,33.68,22100.0,28.7702,28.8473,28.7702,28.8387,22100.0
2011-08-02 11:30:00,33.69,33.78,33.69,33.75,26800.0,28.8473,28.9243,28.8473,28.8987,26800.0
2011-08-02 11:35:00,33.74,33.78,33.74,33.76,7900.0,28.8901,28.9243,28.8901,28.9072,7900.0
2011-08-02 11:40:00,33.74,33.78,33.73,33.75,10200.0,28.8901,28.9243,28.8815,28.8987,10200.0
2011-08-02 11:45:00,33.75,33.78,33.73,33.78,9100.0,28.8987,28.9243,28.8815,28.9243,9100.0
2011-08-02 11:50:00,33.77,33.82,33.75,33.77,7100.0,28.9158,28.9586,28.8987,28.9158,7100.0
2011-08-02 11:55:00,33.76,33.76,33.74,33.75,5100.0,28.9072,28.9072,28.8901,28.8987,5100.0
2011-08-02 12:00:00,33.75,33.75,33.7,33.71,2900.0,28.8987,28.8987,28.8558,28.8644,2900.0
2011-08-02 12:05:00,33.7,33.74,33.69,33.69,5400.0,28.8558,28.8901,28.8473,28.8473,5400.0
2011-08-02 12:10:00,33.68,33.71,33.66,33.7,8400.0,28.8387,28.8644,28.8216,28.8558,8400.0
2011-08-02 12:15:00,33.7,33.75,33.69,33.74,5200.0,28.8558,28.8987,28.8473,28.8901,5200.0
2011-08-02 12:20:00,33.74,33.77,33.73,33.75,7900.0,28.8901,28.9158,28.8815,28.8987,7900.0
2011-08-02 12:25:00,33.74,33.74,33.72,33.73,1900.0,28.8901,28.8901,28.873,28.8815,1900.0
2011-08-02 12:30:00,33.73,33.73,33.64,33.66,10400.0,28.8815,28.8815,28.8045,28.8216,10400.0
2011-08-02 12:35:00,33.65,33.66,33.58,33.65,17400.0,28.813,28.8216,28.7531,28.813,17400.0
2011-08-02 12:40:00,33.64,33.67,33.64,33.64,12900.0,28.8045,28.8302,28.8045,28.8045,12900.0
2011-08-02 12:45:00,33.64,33.64,33.57,33.61,26000.0,28.8045,28.8045,28.7445,28.7788,26000.0
2011-08-02 12:50:00,33.6,33.62,33.56,33.58,18600.0,28.7702,28.7873,28.736,28.7531,18600.0
2011-08-02 12:55:00,33.58,33.61,33.56,33.6,14000.0,28.7531,28.7788,28.736,28.7702,14000.0
2011-08-02 13:00:00,33.59,33.65,33.59,33.63,14000.0,28.7617,28.813,28.7617,28.7959,14000.0
2011-08-02 13:05:00,33.61,33.64,33.59,33.61,11600.0,28.7788,28.8045,28.7617,28.7788,11600.0
2011-08-02 13:10:00,33.61,33.63,33.55,33.57,13400.0,28.7788,28.7959,28.7274,28.7445,13400.0
2011-08-02 13:15:00,33.56,33.65,33.56,33.63,9900.0,28.736,28.813,28.736,28.7959,9900.0
2011-08-02 13:20:00,33.61,33.62,33.58,33.59,8100.0,28.7788,28.7873,28.7531,28.7617,8100.0
2011-08-02 13:25:00,33.58,33.6,33.56,33.58,10800.0,28.7531,28.7702,28.736,28.7531,10800.0
2011-08-02 13:30:00,33.57,33.6,33.57,33.59,10300.0,28.7445,28.7702,28.7445,28.7617,10300.0
2011-08-02 13:35:00,33.59,33.59,33.5,33.57,33600.0,28.7617,28.7617,28.6846,28.7445,33600.0
2011-08-02 13:40:00,33.56,33.57,33.51,33.52,11600.0,28.736,28.7445,28.6932,28.7017,11600.0
2011-08-02 13:45:00,33.52,33.52,33.45,33.48,14500.0,28.7017,28.7017,28.6418,28.6675,14500.0
2011-08-02 13:50:00,33.47,33.47,33.42,33.45,10200.0,28.6589,28.6589,28.6161,28.6418,10200.0
2011-08-02 13:55:00,33.44,33.44,33.36,33.4,10100.0,28.6332,28.6332,28.5647,28.599,10100.0
2011-08-02 14:00:00,33.39,33.43,33.37,33.38,38800.0,28.5904,28.6247,28.5733,28.5818,38800.0
2011-08-02 14:05:00,33.4,33.43,33.35,33.36,15300.0,28.599,28.6247,28.5562,28.5647,15300.0
2011-08-02 14:10:00,33.36,33.42,33.36,33.42,8400.0,28.5647,28.6161,28.5647,28.6161,8400.0
2011-08-02 14:15:00,33.42,33.49,33.42,33.49,13100.0,28.6161,28.676,28.6161,28.676,13100.0
2011-08-02 14:20:00,33.49,33.54,33.48,33.51,25500.0,28.676,28.7188,28.6675,28.6932,25500.0
2011-08-02 14:25:00,33.5,33.51,33.46,33.47,17400.0,28.6846,28.6932,28.6503,28.6589,17400.0
2011-08-02 14:30:00,33.46,33.55,33.44,33.51,32000.0,28.6503,28.7274,28.6332,28.6932,32000.0
2011-08-02 14:35:00,33.51,33.53,33.46,33.46,9800.0,28.6932,28.7103,28.6503,28.6503,9800.0
2011-08-02 14:40:00,33.46,33.47,33.41,33.42,25300.0,28.6503,28.6589,28.6075,28.6161,25300.0
2011-08-02 14:45:00,33.43,33.46,33.43,33.45,5500.0,28.6247,28.6503,28.6247,28.6418,5500.0
2011-08-02 14:50:00,33.45,33.53,33.45,33.53,12100.0,28.6418,28.7103,28.6418,28.7103,12100.0
2011-08-02 14:55:00,33.55,33.55,33.5,33.51,16800.0,28.7274,28.7274,28.6846,28.6932,16800.0
2011-08-02 15:00:00,33.5,33.51,33.47,33.48,8100.0,28.6846,28.6932,28.6589,28.6675,8100.0
2011-08-02 15:05:00,33.47,33.49,33.46,33.46,15600.0,28.6589,28.676,28.6503,28.6503,15600.0
2011-08-02 15:10:00,33.46,33.47,33.4,33.4,33800.0,28.6503,28.6589,28.599,28.599,33800.0
2011-08-02 15:15:00,33.4,33.41,33.37,33.37,14200.0,28.599,28.6075,28.5733,28.5733,14200.0
2011-08-02 15:20:00,33.37,33.38,33.35,33.35,7700.0,28.5733,28.5818,28.5562,28.5562,7700.0
2011-08-02 15:25:00,33.35,33.35,33.29,33.31,17100.0,28.5562,28.5562,28.5048,28.5219,17100.0
2011-08-02 15:30:00,33.32,33.33,33.28,33.31,18300.0,28.5305,28.539,28.4962,28.5219,18300.0
2011-08-02 15:35:00,33.3,33.33,33.28,33.29,14300.0,28.5133,28.539,28.4962,28.5048,14300.0
2011-08-02 15:40:00,33.29,33.3,33.19,33.2,31000.0,28.5048,28.5133,28.4192,28.4277,31000.0
2011-08-02 15:45:00,33.2,33.23,33.17,33.17,45400.0,28.4277,28.4534,28.402,28.402,45400.0
2011-08-02 15:50:00,33.16,33.17,33.07,33.11,56700.0,28.3935,28.402,28.3164,28.3507,56700.0
2011-08-02 15:55:00,33.1,33.12,33.06,33.06,72800.0,28.3421,28.3592,28.3078,28.3078,72800.0
2011-08-03 09:30:00,33.06,33.23,33.05,33.17,10900.0,28.3078,28.4534,28.2993,28.402,10900.0
2011-08-03 09:35:00,33.15,33.17,32.99,32.99,12900.0,28.3849,28.402,28.2479,28.2479,12900.0
2011-08-03 09:40:00,32.99,33.01,32.84,32.86,8100.0,28.2479,28.265,28.1195,28.1366,8100.0
2011-08-03 09:45:00,32.84,32.85,32.78,32.82,11600.0,28.1195,28.128,28.0681,28.1023,11600.0
2011-08-03 09:50:00,32.84,32.95,32.84,32.92,6600.0,28.1195,28.2136,28.1195,28.188,6600.0
2011-08-03 09:55:00,32.93,32.97,32.92,32.97,4200.0,28.1965,28.2308,28.188,28.2308,4200.0
2011-08-03 10:00:00,32.97,33.06,32.94,33.0,18300.0,28.2308,28.3078,28.2051,28.2565,18300.0
2011-08-03 10:05:00,33.0,33.02,32.91,32.99,10800.0,28.2565,28.2736,28.1794,28.2479,10800.0
2011-08-03 10:10:00,33.02,33.02,32.92,32.96,9300.0,28.2736,28.2736,28.188,28.2222,9300.0
2011-08-03 10:15:00,32.95,32.95,32.85,32.87,6500.0,28.2136,28.2136,28.128,28.1451,6500.0
2011-08-03 10:20:00,32.88,32.9,32.73,32.77,5600.0,28.1537,28.1708,28.0253,28.0595,5600.0
2011-08-03 10:25:00,32.78,32.88,32.78,32.85,5800.0,28.0681,28.1537,28.0681,28.128,5800.0
2011-08-03 10:30:00,32.83,32.83,32.68,32.68,18800.0,28.1109,28.1109,27.9825,27.9825,18800.0
2011-08-03 10:35:00,32.68,32.71,32.51,32.6,14400.0,27.9825,28.0081,27.8369,27.914,14400.0
2011-08-03 10:40:00,32.61,32.76,32.55,32.76,25000.0,27.9225,28.051,27.8711,28.051,25000.0
2011-08-03 10:45:00,32.74,32.82,32.71,32.81,14000.0,28.0338,28.1023,28.0081,28.0938,14000.0
2011-08-03 10:50:00,32.8,32.99,32.76,32.99,11900.0,28.0852,28.2479,28.051,28.2479,11900.0
2011-08-03 10:55:00,32.98,33.04,32.91,33.04,10900.0,28.2393,28.2907,28.1794,28.2907,10900.0
2011-08-03 11:00:00,33.03,33.09,33.0,33.0,12100.0,28.2822,28.3335,28.2565,28.2565,12100.0
2011-08-03 11:05:00,32.99,33.01,32.93,32.95,7400.0,28.2479,28.265,28.1965,28.2136,7400.0
2011-08-03 11:10:00,32.96,33.09,32.94,33.09,7200.0,28.2222,28.3335,28.2051,28.3335,7200.0
2011-08-03 11:15:00,33.09,33.24,33.07,33.2,11600.0,28.3335,28.462,28.3164,28.4277,11600.0
2011-08-03 11:20:00,33.2,33.22,33.13,33.14,7200.0,28.4277,28.4448,28.3678,28.3763,7200.0
2011-08-03 11:25:00,33.14,33.16,33.07,33.12,11000.0,28.3763,28.3935,28.3164,28.3592,11000.0
2011-08-03 11:30:00,33.11,33.2,33.09,33.15,15300.0,28.3507,28.4277,28.3335,28.3849,15300.0
2011-08-03 11:35:00,33.15,33.19,33.13,33.18,18300.0,28.3849,28.4192,28.3678,28.4106,18300.0
2011-08-03 11:40:00,33.18,33.18,33.07,33.09,7600.0,28.4106,28.4106,28.3164,28.3335,7600.0
2011-08-03 11:45:00,33.09,33.16,33.09,33.16,15400.0,28.3335,28.3935,28.3335,28.3935,15400.0
2011-08-03 11:50:00,33.16,33.2,33.13,33.2,9100.0,28.3935,28.4277,28.3678,28.4277,9100.0
2011-08-03 11:55:00,33.2,33.26,33.18,33.18,6600.0,28.4277,28.4791,28.4106,28.4106,6600.0
2011-08-03 12:00:00,33.17,33.17,33.04,33.06,5100.0,28.402,28.402,28.2907,28.3078,5100.0
2011-08-03 12:05:00,33.06,33.1,33.04,33.1,14400.0,28.3078,28.3421,28.2907,28.3421,14400.0
2011-08-03 12:10:00,33.1,33.1,33.05,33.07,5200.0,28.3421,28.3421,28.2993,28.3164,5200.0
2011-08-03 12:15:00,33.06,33.08,32.99,33.01,11400.0,28.3078,28.325,28.2479,28.265,11400.0
2011-08-03 12:20:00,32.98,33.03,32.96,33.01,15500.0,28.2393,28.2822,28.2222,28.265,15500.0
2011-08-03 12:25:00,33.04,33.1,33.04,33.1,15700.0,28.2907,28.3421,28.2907,28.3421,15700.0
2011-08-03 12:30:00,33.09,33.1,33.05,33.06,5600.0,28.3335,28.3421,28.2993,28.3078,5600.0
2011-08-03 12:35:00,33.07,33.17,33.06,33.17,10400.0,28.3164,28.402,28.3078,28.402,10400.0
2011-08-03 12:40:00,33.17,33.17,33.13,33.15,2600.0,28.402,28.402,28.3678,28.3849,2600.0
2011-08-03 12:45:00,33.14,33.14,33.09,33.12,6700.0,28.3763,28.3763,28.3335,28.3592,6700.0
2011-08-03 12:50:00,33.12,33.2,33.12,33.17,11200.0,28.3592,28.4277,28.3592,28.402,11200.0
2011-08-03 12:55:00,33.16,33.17,33.13,33.15,3600.0,28.3935,28.402,28.3678,28.3849,3600.0
2011-08-03 13:00:00,33.16,33.16,33.07,33.07,4800.0,28.3935,28.3935,28.3164,28.3164,4800.0
2011-08-03 13:05:00,33.06,33.06,33.02,33.02,1900.0,28.3078,28.3078,28.2736,28.2736,1900.0
2011-08-03 13:10:00,33.04,33.12,33.03,33.1,4300.0,28.2907,28.3592,28.2822,28.3421,4300.0
2011-08-03 13:15:00,33.09,33.13,33.08,33.11,4000.0,28.3335,28.3678,28.325,28.3507,4000.0
2011-08-03 13:20:00,33.1,33.21,33.1,33.21,3200.0,28.3421,28.4363,28.3421,28.4363,3200.0
2011-08-03 13:25:00,33.19,33.21,33.18,33.21,7300.0,28.4192,28.4363,28.4106,28.4363,7300.0
2011-08-03 13:30:00,33.22,33.35,33.22,33.35,5900.0,28.4448,28.5562,28.4448,28.5562,5900.0
2011-08-03 13:35:00,33.33,33.38,33.31,33.36,6600.0,28.539,28.5818,28.5219,28.5647,6600.0
2011-08-03 13:40:00,33.38,33.47,33.38,33.46,11600.0,28.5818,28.6589,28.5818,28.6503,11600.0
2011-08-03 13:45:00,33.47,33.58,33.47,33.52,8600.0,28.6589,28.7531,28.6589,28.7017,8600.0
2011-08-03 13:50:00,33.52,33.52,33.45,33.48,6700.0,28.7017,28.7017,28.6418,28.6675,6700.0
2011-08-03 13:55:00,33.48,33.49,33.41,33.42,5900.0,28.6675,28.676,28.6075,28.6161,5900.0
2011-08-03 14:00:00,33.42,33.53,33.42,33.53,11000.0,28.6161,28.7103,28.6161,28.7103,11000.0
2011-08-03 14:05:00,33.53,33.54,33.46,33.46,8000.0,28.7103,28.7188,28.6503,28.6503,8000.0
2011-08-03 14:10:00,33.46,33.52,33.45,33.52,6600.0,28.6503,28.7017,28.6418,28.7017,6600.0
2011-08-03 14:15:00,33.52,33.53,33.38,33.38,8900.0,28.7017,28.7103,28.5818,28.5818,8900.0
2011-08-03 14:20:00,33.37,33.43,33.35,33.39,8400.0,28.5733,28.6247,28.5562,28.5904,8400.0
2011-08-03 14:25:00,33.38,33.38,33.32,33.35,14100.0,28.5818,28.5818,28.5305,28.5562,14100.0
2011-08-03 14:30:00,33.36,33.39,33.3,33.32,7200.0,28.5647,28.5904,28.5133,28.5305,7200.0
2011-08-03 14:35:00,33.33,33.34,33.28,33.32,8600.0,28.539,28.5476,28.4962,28.5305,8600.0
2011-08-03 14:40:00,33.32,33.38,33.31,33.35,9800.0,28.5305,28.5818,28.5219,28.5562,9800.0
2011-08-03 14:45:00,33.35,33.38,33.29,33.37,10600.0,28.5562,28.5818,28.5048,28.5733,10600.0
2011-08-03 14:50:00,33.36,33.37,33.34,33.36,10600.0,28.5647,28.5733,28.5476,28.5647,10600.0
2011-08-03 14:55:00,33.36,33.42,33.35,33.42,14300.0,28.5647,28.6161,28.5562,28.6161,14300.0
2011-08-03 15:00:00,33.41,33.44,33.4,33.42,14100.0,28.6075,28.6332,28.599,28.6161,14100.0
2011-08-03 15:05:00,33.41,33.41,33.3,33.31,9600.0,28.6075,28.6075,28.5133,28.5219,9600.0
2011-08-03 15:10:00,33.3,33.32,33.27,33.29,20000.0,28.5133,28.5305,28.4877,28.5048,20000.0
2011-08-03 15:15:00,33.29,33.38,33.29,33.38,17000.0,28.5048,28.5818,28.5048,28.5818,17000.0
2011-08-03 15:20:00,33.38,33.47,33.37,33.44,21400.0,28.5818,28.6589,28.5733,28.6332,21400.0
2011-08-03 15:25:00,33.44,33.45,33.35,33.36,24800.0,28.6332,28.6418,28.5562,28.5647,24800.0
2011-08-03 15:30:00,33.35,33.36,33.29,33.3,19800.0,28.5562,28.5647,28.5048,28.5133,19800.0
2011-08-03 15:35:00,33.3,33.33,33.26,33.32,18300.0,28.5133,28.539,28.4791,28.5305,18300.0
2011-08-03 15:40:00,33.31,33.39,33.31,33.32,19500.0,28.5219,28.5904,28.5219,28.5305,19500.0
2011-08-03 15:45:00,33.33,33.36,33.29,33.32,37400.0,28.539,28.5647,28.5048,28.5305,37400.0
2011-08-03 15:50:00,33.32,33.35,33.31,33.35,56400.0,28.5305,28.5562,28.5219,28.5562,56400.0
2011-08-03 15:55:00,33.34,33.38,33.32,33.36,68500.0,28.5476,28.5818,28.5305,28.5647,68500.0
2011-08-04 09:30:00,32.89,32.9,32.68,32.85,20700.0,28.1623,28.1708,27.9825,28.128,20700.0
2011-08-04 09:35:00,32.86,32.92,32.82,32.87,10400.0,28.1366,28.188,28.1023,28.1451,10400.0
2011-08-04 09:40:00,32.86,32.93,32.81,32.85,7700.0,28.1366,28.1965,28.0938,28.128,7700.0
2011-08-04 09:45:00,32.8,32.87,32.74,32.74,9500.0,28.0852,28.1451,28.0338,28.0338,9500.0
2011-08-04 09:50:00,32.74,32.81,32.71,32.8,9600.0,28.0338,28.0938,28.0081,28.0852,9600.0
2011-08-04 09:55:00,32.82,32.85,32.78,32.79,15900.0,28.1023,28.128,28.0681,28.0766,15900.0
2011-08-04 10:00:00,32.8,32.81,32.73,32.79,17600.0,28.0852,28.0938,28.0253,28.0766,17600.0
2011-08-04 10:05:00,32.78,32.8,32.74,32.78,7400.0,28.0681,28.0852,28.0338,28.0681,7400.0
2011-08-04 10:10:00,32.78,32.78,32.69,32.74,10100.0,28.0681,28.0681,27.991,28.0338,10100.0
2011-08-04 10:15:00,32.74,32.74,32.66,32.66,4800.0,28.0338,28.0338,27.9653,27.9653,4800.0
2011-08-04 10:20:00,32.64,32.76,32.63,32.7,12100.0,27.9482,28.051,27.9396,27.9996,12100.0
2011-08-04 10:25:00,32.71,32.78,32.7,32.7,37600.0,28.0081,28.0681,27.9996,27.9996,37600.0
2011-08-04 10:30:00,32.7,32.77,32.68,32.75,13800.0,27.9996,28.0595,27.9825,28.0424,13800.0
2011-08-04 10:35:00,32.74,32.76,32.69,32.71,7700.0,28.0338,28.051,27.991,28.0081,7700.0
2011-08-04 10:40:00,32.72,32.72,32.63,32.63,10600.0,28.0167,28.0167,27.9396,27.9396,10600.0
2011-08-04 10:45:00,32.62,32.68,32.52,32.66,19300.0,27.9311,27.9825,27.8455,27.9653,19300.0
2011-08-04 10:50:00,32.67,32.68,32.59,32.6,22800.0,27.9739,27.9825,27.9054,27.914,22800.0
2011-08-04 10:55:00,32.59,32.59,32.5,32.54,35300.0,27.9054,27.9054,27.8283,27.8626,35300.0
2011-08-04 11:00:00,32.56,32.64,32.5,32.62,8700.0,27.8797,27.9482,27.8283,27.9311,8700.0
2011-08-04 11:05:00,32.62,32.69,32.62,32.63,13700.0,27.9311,27.991,27.9311,27.9396,13700.0
2011-08-04 11:10:00,32.62,32.63,32.58,32.59,5900.0,27.9311,27.9396,27.8968,27.9054,5900.0
2011-08-04 11:15:00,32.61,32.71,32.59,32.69,5400.0,27.9225,28.0081,27.9054,27.991,5400.0
2011-08-04 11:20:00,32.68,32.71,32.51,32.51,12000.0,27.9825,28.0081,27.8369,27.8369,12000.0
2011-08-04 11:25:00,32.52,32.59,32.48,32.49,9200.0,27.8455,27.9054,27.8112,27.8198,9200.0
2011-08-04 11:30:00,32.48,32.6,32.48,32.58,7800.0,27.8112,27.914,27.8112,27.8968,7800.0
2011-08-04 11:35:00,32.58,32.59,32.57,32.58,1900.0,27.8968,27.9054,27.8883,27.8968,1900.0
2011-08-04 11:40:00,32.58,32.58,32.45,32.49,9000.0,27.8968,27.8968,27.7855,27.8198,9000.0
2011-08-04 11:45:00,32.49,32.49,32.3,32.34,13000.0,27.8198,27.8198,27.6571,27.6913,13000.0
2011-08-04 11:50:00,32.35,32.42,32.31,32.39,10700.0,27.6999,27.7598,27.6656,27.7341,10700.0
2011-08-04 11:55:00,32.41,32.46,32.4,32.45,6900.0,27.7513,27.7941,27.7427,27.7855,6900.0
2011-08-04 12:00:00,32.45,32.54,32.42,32.54,7600.0,27.7855,27.8626,27.7598,27.8626,7600.0
2011-08-04 12:05:00,32.54,32.54,32.46,32.48,7900.0,27.8626,27.8626,27.7941,27.8112,7900.0
2011-08-04 12:10:00,32.47,32.57,32.47,32.54,5700.0,27.8026,27.8883,27.8026,27.8626,5700.0
2011-08-04 12:15:00,32.54,32.56,32.52,32.54,6000.0,27.8626,27.8797,27.8455,27.8626,6000.0
2011-08-04 12:20:00,32.54,32.56,32.54,32.54,4600.0,27.8626,27.8797,27.8626,27.8626,4600.0
2011-08-04 12:25:00,32.51,32.56,32.45,32.55,7400.0,27.8369,27.8797,27.7855,27.8711,7400.0
2011-08-04 12:30:00,32.56,32.64,32.56,32.62,8800.0,27.8797,27.9482,27.8797,27.9311,8800.0
2011-08-04 12:35:00,32.62,32.62,32.55,32.58,5500.0,27.9311,27.9311,27.8711,27.8968,5500.0
2011-08-04 12:40:00,32.59,32.6,32.56,32.57,2600.0,27.9054,27.914,27.8797,27.8883,2600.0
2011-08-04 12:45:00,32.58,32.65,32.58,32.63,4400.0,27.8968,27.9568,27.8968,27.9396,4400.0
2011-08-04 12:50:00,32.62,32.63,32.59,32.59,4300.0,27.9311,27.9396,27.9054,27.9054,4300.0
2011-08-04 12:55:00,32.6,32.61,32.51,32.51,3100.0,27.914,27.9225,27.8369,27.8369,3100.0
2011-08-04 13:00:00,32.52,32.61,32.51,32.55,9000.0,27.8455,27.9225,27.8369,27.8711,9000.0
2011-08-04 13:05:00,32.56,32.57,32.56,32.56,4600.0,27.8797,27.8883,27.8797,27.8797,4600.0
2011-08-04 13:10:00,32.56,32.57,32.49,32.54,8300.0,27.8797,27.8883,27.8198,27.8626,8300.0
2011-08-04 13:15:00,32.52,32.55,32.5,32.52,5500.0,27.8455,27.8711,27.8283,27.8455,5500.0
2011-08-04 13:20:00,32.5,32.54,32.46,32.5,20100.0,27.8283,27.8626,27.7941,27.8283,20100.0
2011-08-04 13:25:00,32.51,32.54,32.51,32.54,8400.0,27.8369,27.8626,27.8369,27.8626,8400.0
2011-08-04 13:30:00,32.54,32.54,32.46,32.46,10200.0,27.8626,27.8626,27.7941,27.7941,10200.0
2011-08-04 13:35:00,32.46,32.48,32.43,32.47,7000.0,27.7941,27.8112,27.7684,27.8026,7000.0
2011-08-04 13:40:00,32.48,32.48,32.4,32.4,15000.0,27.8112,27.8112,27.7427,27.7427,15000.0
2011-08-04 13:45:00,32.39,32.41,32.34,32.4,5800.0,27.7341,27.7513,27.6913,27.7427,5800.0
2011-08-04 13:50:00,32.42,32.44,32.39,32.39,3600.0,27.7598,27.777,27.7341,27.7341,3600.0
2011-08-04 13:55:00,32.39,32.46,32.37,32.38,12000.0,27.7341,27.7941,27.717,27.7256,12000.0
2011-08-04 14:00:00,32.38,32.41,32.29,32.34,25400.0,27.7256,27.7513,27.6485,27.6913,25400.0
2011-08-04 14:05:00,32.34,32.35,32.27,32.31,10300.0,27.6913,27.6999,27.6314,27.6656,10300.0
2011-08-04 14:10:00,32.31,32.32,32.25,32.25,9100.0,27.6656,27.6742,27.6143,27.6143,9100.0
2011-08-04 14:15:00,32.27,32.29,32.19,32.23,17600.0,27.6314,27.6485,27.5629,27.5971,17600.0
2011-08-04 14:20:00,32.23,32.28,32.18,32.21,11600.0,27.5971,27.64,27.5543,27.58,11600.0
2011-08-04 14:25:00,32.21,32.21,32.14,32.18,16700.0,27.58,27.58,27.5201,27.5543,16700.0
2011-08-04 14:30:00,32.19,32.27,32.15,32.25,21400.0,27.5629,27.6314,27.5286,27.6143,21400.0
2011-08-04 14:35:00,32.25,32.32,32.24,32.29,14600.0,27.6143,27.6742,27.6057,27.6485,14600.0
2011-08-04 14:40:00,32.3,32.34,32.29,32.32,13900.0,27.6571,27.6913,27.6485,27.6742,13900.0
2011-08-04 14:45:00,32.31,32.35,32.28,32.32,11200.0,27.6656,27.6999,27.64,27.6742,11200.0
2011-08-04 14:50:00,32.32,32.32,32.27,32.28,9600.0,27.6742,27.6742,27.6314,27.64,9600.0
2011-08-04 14:55:00,32.27,32.28,32.23,32.25,14600.0,27.6314,27.64,27.5971,27.6143,14600.0
2011-08-04 15:00:00,32.24,32.31,32.19,32.29,23600.0,27.6057,27.6656,27.5629,27.6485,23600.0
2011-08-04 15:05:00,32.29,32.36,32.28,32.34,16900.0,27.6485,27.7085,27.64,27.6913,16900.0
2011-08-04 15:10:00,32.34,32.36,32.25,32.25,14900.0,27.6913,27.7085,27.6143,27.6143,14900.0
2011-08-04 15:15:00,32.23,32.24,32.12,32.13,22200.0,27.5971,27.6057,27.503,27.5115,22200.0
2011-08-04 15:20:00,32.14,32.15,32.09,32.12,30900.0,27.5201,27.5286,27.4773,27.503,30900.0
2011-08-04 15:25:00,32.12,32.15,32.03,32.03,27400.0,27.503,27.5286,27.4259,27.4259,27400.0
2011-08-04 15:30:00,32.02,32.03,31.99,32.02,32300.0,27.4173,27.4259,27.3916,27.4173,32300.0
2011-08-04 15:35:00,32.02,32.09,31.97,32.03,28000.0,27.4173,27.4773,27.3745,27.4259,28000.0
2011-08-04 15:40:00,32.03,32.03,31.84,31.87,40500.0,27.4259,27.4259,27.2632,27.2889,40500.0
2011-08-04 15:45:00,31.88,31.92,31.82,31.85,74200.0,27.2975,27.3317,27.2461,27.2718,74200.0
2011-08-04 15:50:00,31.85,31.85,31.68,31.77,83300.0,27.2718,27.2718,27.1262,27.2033,83300.0
2011-08-04 15:55:00,31.76,31.8,31.7,31.72,166700.0,27.1947,27.229,27.1433,27.1605,166700.0
2011-08-05 09:30:00,32.12,32.28,32.03,32.08,26900.0,27.503,27.64,27.4259,27.4687,26900.0
2011-08-05 09:35:00,32.13,32.13,31.96,32.02,8500.0,27.5115,27.5115,27.366,27.4173,8500.0
2011-08-05 09:40:00,32.02,32.02,31.84,31.86,12700.0,27.4173,27.4173,27.2632,27.2803,12700.0
2011-08-05 09:45:00,31.86,31.94,31.84,31.85,11600.0,27.2803,27.3488,27.2632,27.2718,11600.0
2011-08-05 09:50:00,31.82,31.82,31.5,31.54,70600.0,27.2461,27.2461,26.9721,27.0063,70600.0
2011-08-05 09:55:00,31.51,31.66,31.5,31.56,29700.0,26.9806,27.1091,26.9721,27.0235,29700.0
2011-08-05 10:00:00,31.54,31.59,31.5,31.55,56000.0,27.0063,27.0491,26.9721,27.0149,56000.0
2011-08-05 10:05:00,31.56,31.74,31.54,31.74,24100.0,27.0235,27.1776,27.0063,27.1776,24100.0
2011-08-05 10:10:00,31.72,31.77,31.6,31.68,25700.0,27.1605,27.2033,27.0577,27.1262,25700.0
2011-08-05 10:15:00,31.63,31.77,31.63,31.74,29100.0,27.0834,27.2033,27.0834,27.1776,29100.0
2011-08-05 10:20:00,31.73,31.86,31.72,31.82,6900.0,27.169,27.2803,27.1605,27.2461,6900.0
2011-08-05 10:25:00,31.83,31.89,31.79,31.79,8300.0,27.2546,27.306,27.2204,27.2204,8300.0
2011-08-05 10:30:00,31.8,31.81,31.66,31.75,10600.0,27.229,27.2375,27.1091,27.1861,10600.0
2011-08-05 10:35:00,31.73,31.82,31.72,31.82,77800.0,27.169,27.2461,27.1605,27.2461,77800.0
2011-08-05 10:40:00,31.8,31.82,31.76,31.76,37800.0,27.229,27.2461,27.1947,27.1947,37800.0
2011-08-05 10:45:00,31.76,31.78,31.7,31.76,48800.0,27.1947,27.2118,27.1433,27.1947,48800.0
2011-08-05 10:50:00,31.77,31.8,31.72,31.79,7900.0,27.2033,27.229,27.1605,27.2204,7900.0
2011-08-05 10:55:00,31.77,31.84,31.72,31.84,5900.0,27.2033,27.2632,27.1605,27.2632,5900.0
2011-08-05 11:00:00,31.82,31.82,31.66,31.7,7000.0,27.2461,27.2461,27.1091,27.1433,7000.0
2011-08-05 11:05:00,31.69,31.71,31.62,31.64,28300.0,27.1348,27.1519,27.0748,27.092,28300.0
2011-08-05 11:10:00,31.63,31.63,31.51,31.52,20700.0,27.0834,27.0834,26.9806,26.9892,20700.0
2011-08-05 11:15:00,31.51,31.51,31.45,31.5,17600.0,26.9806,26.9806,26.9293,26.9721,17600.0
2011-08-05 11:20:00,31.47,31.51,31.39,31.5,11500.0,26.9464,26.9806,26.8779,26.9721,11500.0
2011-08-05 11:25:00,31.5,31.71,31.5,31.55,15000.0,26.9721,27.1519,26.9721,27.0149,15000.0
2011-08-05 11:30:00,31.59,31.63,31.54,31.6,26600.0,27.0491,27.0834,27.0063,27.0577,26600.0
2011-08-05 11:35:00,31.6,31.6,31.49,31.51,10800.0,27.0577,27.0577,26.9635,26.9806,10800.0
2011-08-05 11:40:00,31.51,31.51,31.41,31.5,15000.0,26.9806,26.9806,26.895,26.9721,15000.0
2011-08-05 11:45:00,31.47,31.47,31.27,31.28,12300.0,26.9464,26.9464,26.7751,26.7837,12300.0
2011-08-05 11:50:00,31.28,31.33,31.26,31.29,6800.0,26.7837,26.8265,26.7666,26.7923,6800.0
2011-08-05 11:55:00,31.29,31.33,30.83,31.02,210600.0,26.7923,26.8265,26.3984,26.5611,210600.0
2011-08-05 12:00:00,31.02,31.2,31.02,31.11,37900.0,26.5611,26.7152,26.5611,26.6381,37900.0
2011-08-05 12:05:00,31.11,31.21,31.06,31.21,24500.0,26.6381,26.7238,26.5953,26.7238,24500.0
2011-08-05 12:10:00,31.21,31.4,31.21,31.37,29300.0,26.7238,26.8865,26.7238,26.8608,29300.0
2011-08-05 12:15:00,31.39,31.61,31.39,31.45,20600.0,26.8779,27.0663,26.8779,26.9293,20600.0
2011-08-05 12:20:00,31.44,31.52,31.31,31.52,18400.0,26.9207,26.9892,26.8094,26.9892,18400.0
2011-08-05 12:25:00,31.53,31.53,31.35,31.38,16400.0,26.9978,26.9978,26.8436,26.8693,16400.0
2011-08-05 12:30:00,31.38,31.5,31.38,31.5,10900.0,26.8693,26.9721,26.8693,26.9721,10900.0
2011-08-05 12:35:00,31.51,31.69,31.51,31.66,15800.0,26.9806,27.1348,26.9806,27.1091,15800.0
2011-08-05 12:40:00,31.68,31.83,31.55,31.8,25000.0,27.1262,27.2546,27.0149,27.229,25000.0
2011-08-05 12:45:00,31.8,32.01,31.76,31.94,12700.0,27.229,27.4088,27.1947,27.3488,12700.0
2011-08-05 12:50:00,31.92,32.06,31.86,31.89,8800.0,27.3317,27.4516,27.2803,27.306,8800.0
2011-08-05 12:55:00,31.91,31.98,31.87,31.95,9100.0,27.3231,27.3831,27.2889,27.3574,9100.0
2011-08-05 13:00:00,31.94,32.05,31.8,31.8,14900.0,27.3488,27.443,27.229,27.229,14900.0
2011-08-05 13:05:00,31.81,31.86,31.68,31.76,18600.0,27.2375,27.2803,27.1262,27.1947,18600.0
2011-08-05 13:10:00,31.76,31.87,31.73,31.82,7900.0,27.1947,27.2889,27.169,27.2461,7900.0
2011-08-05 13:15:00,31.83,31.94,31.83,31.94,6100.0,27.2546,27.3488,27.2546,27.3488,6100.0
2011-08-05 13:20:00,31.96,32.01,31.91,31.91,6000.0,27.366,27.4088,27.3231,27.3231,6000.0
2011-08-05 13:25:00,31.92,31.92,31.87,31.89,6400.0,27.3317,27.3317,27.2889,27.306,6400.0
2011-08-05 13:30:00,31.9,31.96,31.87,31.88,14000.0,27.3146,27.366,27.2889,27.2975,14000.0
2011-08-05 13:35:00,31.87,31.91,31.82,31.86,17700.0,27.2889,27.3231,27.2461,27.2803,17700.0
2011-08-05 13:40:00,31.86,31.95,31.81,31.95,32200.0,27.2803,27.3574,27.2375,27.3574,32200.0
2011-08-05 13:45:00,31.94,31.99,31.85,31.99,49600.0,27.3488,27.3916,27.2718,27.3916,49600.0
2011-08-05 13:50:00,31.97,32.1,31.94,32.05,15700.0,27.3745,27.4858,27.3488,27.443,15700.0
2011-08-05 13:55:00,32.04,32.04,31.94,31.97,4600.0,27.4345,27.4345,27.3488,27.3745,4600.0
2011-08-05 14:00:00,31.96,31.98,31.9,31.94,23800.0,27.366,27.3831,27.3146,27.3488,23800.0
2011-08-05 14:05:00,31.89,31.95,31.85,31.85,12900.0,27.306,27.3574,27.2718,27.2718,12900.0
2011-08-05 14:10:00,31.84,31.96,31.77,31.96,84900.0,27.2632,27.366,27.2033,27.366,84900.0
2011-08-05 14:15:00,31.94,31.95,31.88,31.95,10200.0,27.3488,27.3574,27.2975,27.3574,10200.0
2011-08-05 14:20:00,31.95,32.04,31.92,31.96,9100.0,27.3574,27.4345,27.3317,27.366,9100.0
2011-08-05 14:25:00,31.96,31.96,31.87,31.89,7000.0,27.366,27.366,27.2889,27.306,7000.0
2011-08-05 14:30:00,31.88,31.95,31.82,31.94,65400.0,27.2975,27.3574,27.2461,27.3488,65400.0
2011-08-05 14:35:00,31.94,32.06,31.94,32.06,16300.0,27.3488,27.4516,27.3488,27.4516,16300.0
2011-08-05 14:40:00,32.07,32.07,31.98,32.0,10200.0,27.4601,27.4601,27.3831,27.4002,10200.0
2011-08-05 14:45:00,31.99,32.0,31.89,31.89,12800.0,27.3916,27.4002,27.306,27.306,12800.0
2011-08-05 14:50:00,31.87,31.88,31.75,31.8,24400.0,27.2889,27.2975,27.1861,27.229,24400.0
2011-08-05 14:55:00,31.81,31.95,31.76,31.92,125200.0,27.2375,27.3574,27.1947,27.3317,125200.0
2011-08-05 15:00:00,31.92,31.99,31.75,31.79,23000.0,27.3317,27.3916,27.1861,27.2204,23000.0
2011-08-05 15:05:00,31.77,31.77,31.56,31.6,48800.0,27.2033,27.2033,27.0235,27.0577,48800.0
2011-08-05 15:10:00,31.6,31.77,31.57,31.7,13000.0,27.0577,27.2033,27.032,27.1433,13000.0
2011-08-05 15:15:00,31.71,31.75,31.63,31.64,11200.0,27.1519,27.1861,27.0834,27.092,11200.0
2011-08-05 15:20:00,31.63,31.76,31.63,31.73,14400.0,27.0834,27.1947,27.0834,27.169,14400.0
2011-08-05 15:25:00,31.73,31.76,31.63,31.63,40200.0,27.169,27.1947,27.0834,27.0834,40200.0
2011-08-05 15:30:00,31.64,31.79,31.63,31.78,44900.0,27.092,27.2204,27.0834,27.2118,44900.0
2011-08-05 15:35:00,31.77,31.96,31.76,31.94,25800.0,27.2033,27.366,27.1947,27.3488,25800.0
2011-08-05 15:40:00,31.94,32.0,31.92,31.98,36800.0,27.3488,27.4002,27.3317,27.3831,36800.0
2011-08-05 15:45:00,31.98,32.04,31.88,31.9,69200.0,27.3831,27.4345,27.2975,27.3146,69200.0
2011-08-05 15:50:00,31.9,31.96,31.87,31.96,56900.0,27.3146,27.366,27.2889,27.366,56900.0
2011-08-05 15:55:00,31.96,31.99,31.86,31.86,106100.0,27.366,27.3916,27.2803,27.2803,106100.0
2011-08-08 09:30:00,31.17,31.26,30.96,31.0,29700.0,26.6895,26.7666,26.5097,26.5439,29700.0
2011-08-08 09:35:00,31.02,31.24,31.02,31.13,21800.0,26.5611,26.7495,26.5611,26.6553,21800.0
2011-08-08 09:40:00,31.13,31.19,31.0,31.11,19100.0,26.6553,26.7066,26.5439,26.6381,19100.0
2011-08-08 09:45:00,31.12,31.14,30.92,30.92,29700.0,26.6467,26.6638,26.4754,26.4754,29700.0
2011-08-08 09:50:00,30.93,30.93,30.78,30.8,38900.0,26.484,26.484,26.3556,26.3727,38900.0
2011-08-08 09:55:00,30.79,31.15,30.77,30.85,23800.0,26.3641,26.6724,26.347,26.4155,23800.0
2011-08-08 10:00:00,30.86,30.94,30.83,30.84,19200.0,26.4241,26.4926,26.3984,26.4069,19200.0
2011-08-08 10:05:00,30.83,30.86,30.77,30.78,13400.0,26.3984,26.4241,26.347,26.3556,13400.0
2011-08-08 10:10:00,30.79,30.81,30.7,30.7,14200.0,26.3641,26.3813,26.2871,26.2871,14200.0
2011-08-08 10:15:00,30.69,30.69,30.52,30.6,24200.0,26.2785,26.2785,26.1329,26.2014,24200.0
2011-08-08 10:20:00,30.6,30.6,30.54,30.55,16100.0,26.2014,26.2014,26.1501,26.1586,16100.0
2011-08-08 10:25:00,30.56,30.56,30.41,30.46,22800.0,26.1672,26.1672,26.0388,26.0816,22800.0
2011-08-08 10:30:00,30.47,30.54,30.46,30.5,31800.0,26.0901,26.1501,26.0816,26.1158,31800.0
2011-08-08 10:35:00,30.5,30.58,30.45,30.58,31000.0,26.1158,26.1843,26.073,26.1843,31000.0
2011-08-08 10:40:00,30.57,30.68,30.54,30.66,21500.0,26.1758,26.2699,26.1501,26.2528,21500.0
2011-08-08 10:45:00,30.65,30.76,30.54,30.67,16200.0,26.2443,26.3384,26.1501,26.2614,16200.0
2011-08-08 10:50:00,30.73,30.74,30.62,30.63,8500.0,26.3128,26.3213,26.2186,26.2271,8500.0
2011-08-08 10:55:00,30.6,30.61,30.47,30.54,13600.0,26.2014,26.21,26.0901,26.1501,13600.0
2011-08-08 11:00:00,30.49,30.57,30.44,30.56,14900.0,26.1073,26.1758,26.0644,26.1672,14900.0
2011-08-08 11:05:00,30.59,30.82,30.58,30.82,16600.0,26.1929,26.3898,26.1843,26.3898,16600.0
2011-08-08 11:10:00,30.82,30.9,30.76,30.8,25300.0,26.3898,26.4583,26.3384,26.3727,25300.0
2011-08-08 11:15:00,30.8,30.85,30.74,30.79,19500.0,26.3727,26.4155,26.3213,26.3641,19500.0
2011-08-08 11:20:00,30.79,30.8,30.67,30.7,10900.0,26.3641,26.3727,26.2614,26.2871,10900.0
2011-08-08 11:25:00,30.7,30.78,30.64,30.74,17700.0,26.2871,26.3556,26.2357,26.3213,17700.0
2011-08-08 11:30:00,30.74,30.79,30.72,30.79,27600.0,26.3213,26.3641,26.3042,26.3641,27600.0
2011-08-08 11:35:00,30.79,30.79,30.74,30.79,7000.0,26.3641,26.3641,26.3213,26.3641,7000.0
2011-08-08 11:40:00,30.79,30.83,30.79,30.8,21100.0,26.3641,26.3984,26.3641,26.3727,21100.0
2011-08-08 11:45:00,30.81,30.89,30.77,30.89,32900.0,26.3813,26.4498,26.347,26.4498,32900.0
2011-08-08 11:50:00,30.88,30.91,30.77,30.82,29200.0,26.4412,26.4669,26.347,26.3898,29200.0
2011-08-08 11:55:00,30.85,30.88,30.81,30.84,16300.0,26.4155,26.4412,26.3813,26.4069,16300.0
2011-08-08 12:00:00,30.84,30.84,30.67,30.67,7200.0,26.4069,26.4069,26.2614,26.2614,7200.0
2011-08-08 12:05:00,30.71,30.71,30.62,30.71,11200.0,26.2956,26.2956,26.2186,26.2956,11200.0
2011-08-08 12:10:00,30.71,30.76,30.69,30.7,9800.0,26.2956,26.3384,26.2785,26.2871,9800.0
2011-08-08 12:15:00,30.72,30.73,30.58,30.59,13800.0,26.3042,26.3128,26.1843,26.1929,13800.0
2011-08-08 12:20:00,30.6,30.69,30.55,30.67,8800.0,26.2014,26.2785,26.1586,26.2614,8800.0
2011-08-08 12:25:00,30.69,30.69,30.57,30.57,3800.0,26.2785,26.2785,26.1758,26.1758,3800.0
2011-08-08 12:30:00,30.58,30.61,30.54,30.58,7500.0,26.1843,26.21,26.1501,26.1843,7500.0
2011-08-08 12:35:00,30.59,30.64,30.55,30.58,4800.0,26.1929,26.2357,26.1586,26.1843,4800.0
2011-08-08 12:40:00,30.57,30.73,30.56,30.68,23700.0,26.1758,26.3128,26.1672,26.2699,23700.0
2011-08-08 12:45:00,30.65,30.74,30.63,30.72,12500.0,26.2443,26.3213,26.2271,26.3042,12500.0
2011-08-08 12:50:00,30.72,30.74,30.67,30.67,6000.0,26.3042,26.3213,26.2614,26.2614,6000.0
2011-08-08 12:55:00,30.68,30.7,30.65,30.65,13700.0,26.2699,26.2871,26.2443,26.2443,13700.0
2011-08-08 13:00:00,30.65,30.75,30.65,30.67,22600.0,26.2443,26.3299,26.2443,26.2614,22600.0
2011-08-08 13:05:00,30.67,30.69,30.64,30.65,17700.0,26.2614,26.2785,26.2357,26.2443,17700.0
2011-08-08 13:10:00,30.65,30.67,30.6,30.6,25500.0,26.2443,26.2614,26.2014,26.2014,25500.0
2011-08-08 13:15:00,30.6,30.64,30.58,30.62,18300.0,26.2014,26.2357,26.1843,26.2186,18300.0
2011-08-08 13:20:00,30.59,30.66,30.57,30.64,19600.0,26.1929,26.2528,26.1758,26.2357,19600.0
2011-08-08 13:25:00,30.63,30.65,30.6,30.62,6400.0,26.2271,26.2443,26.2014,26.2186,6400.0
2011-08-08 13:30:00,30.6,30.62,30.57,30.6,29200.0,26.2014,26.2186,26.1758,26.2014,29200.0
2011-08-08 13:35:00,30.6,30.61,30.47,30.48,34100.0,26.2014,26.21,26.0901,26.0987,34100.0
2011-08-08 13:40:00,30.47,30.51,30.4,30.41,13600.0,26.0901,26.1244,26.0302,26.0388,13600.0
2011-08-08 13:45:00,30.42,30.43,30.3,30.36,36000.0,26.0473,26.0559,25.9446,25.9959,36000.0
2011-08-08 13:50:00,30.36,30.49,30.33,30.42,18500.0,25.9959,26.1073,25.9703,26.0473,18500.0
2011-08-08 13:55:00,30.43,30.45,30.23,30.23,16400.0,26.0559,26.073,25.8846,25.8846,16400.0
2011-08-08 14:00:00,30.24,30.42,30.21,30.41,28500.0,25.8932,26.0473,25.8675,26.0388,28500.0
2011-08-08 14:05:00,30.39,30.42,30.22,30.28,18100.0,26.0216,26.0473,25.8761,25.9274,18100.0
2011-08-08 14:10:00,30.28,30.36,30.19,30.2,15200.0,25.9274,25.9959,25.8504,25.8589,15200.0
2011-08-08 14:15:00,30.2,30.2,30.07,30.16,16800.0,25.8589,25.8589,25.7476,25.8247,16800.0
2011-08-08 14:20:00,30.16,30.21,29.98,30.04,20500.0,25.8247,25.8675,25.6706,25.7219,20500.0
2011-08-08 14:25:00,30.03,30.15,29.82,30.13,45100.0,25.7134,25.8161,25.5336,25.799,45100.0
2011-08-08 14:30:00,30.09,30.26,30.01,30.26,26000.0,25.7648,25.9103,25.6963,25.9103,26000.0
2011-08-08 14:35:00,30.24,30.3,30.07,30.07,21800.0,25.8932,25.9446,25.7476,25.7476,21800.0
2011-08-08 14:40:00,30.12,30.2,30.08,30.19,18700.0,25.7904,25.8589,25.7562,25.8504,18700.0
2011-08-08 14:45:00,30.16,30.22,30.05,30.08,20600.0,25.8247,25.8761,25.7305,25.7562,20600.0
2011-08-08 14:50:00,30.12,30.18,30.09,30.12,13400.0,25.7904,25.8418,25.7648,25.7904,13400.0
2011-08-08 14:55:00,30.11,30.12,30.03,30.08,16600.0,25.7819,25.7904,25.7134,25.7562,16600.0
2011-08-08 15:00:00,30.09,30.18,30.09,30.18,10400.0,25.7648,25.8418,25.7648,25.8418,10400.0
2011-08-08 15:05:00,30.18,30.36,30.14,30.34,18400.0,25.8418,25.9959,25.8076,25.9788,18400.0
2011-08-08 15:10:00,30.37,30.46,30.26,30.43,24500.0,26.0045,26.0816,25.9103,26.0559,24500.0
2011-08-08 15:15:00,30.45,30.64,30.36,30.55,41300.0,26.073,26.2357,25.9959,26.1586,41300.0
2011-08-08 15:20:00,30.55,30.55,30.44,30.54,32300.0,26.1586,26.1586,26.0644,26.1501,32300.0
2011-08-08 15:25:00,30.52,30.52,30.27,30.3,25200.0,26.1329,26.1329,25.9189,25.9446,25200.0
2011-08-08 15:30:00,30.3,30.33,30.16,30.19,29100.0,25.9446,25.9703,25.8247,25.8504,29100.0
2011-08-08 15:35:00,30.17,30.22,30.09,30.15,29600.0,25.8333,25.8761,25.7648,25.8161,29600.0
2011-08-08 15:40:00,30.15,30.2,30.0,30.02,29400.0,25.8161,25.8589,25.6877,25.7048,29400.0
2011-08-08 15:45:00,30.01,30.01,29.72,29.8,56400.0,25.6963,25.6963,25.4479,25.5164,56400.0
2011-08-08 15:50:00,29.8,29.88,29.72,29.78,62100.0,25.5164,25.5849,25.4479,25.4993,62100.0
2011-08-08 15:55:00,29.78,29.78,29.68,29.68,258000.0,25.4993,25.4993,25.4137,25.4137,258000.0
2011-08-09 09:30:00,30.11,30.24,29.77,29.77,30700.0,25.7819,25.8932,25.4908,25.4908,30700.0
2011-08-09 09:35:00,29.82,29.82,29.68,29.71,67900.0,25.5336,25.5336,25.4137,25.4394,67900.0
2011-08-09 09:40:00,29.72,29.75,29.39,29.42,85600.0,25.4479,25.4736,25.1654,25.1911,85600.0
2011-08-09 09:45:00,29.43,29.55,29.42,29.45,56300.0,25.1996,25.3024,25.1911,25.2168,56300.0
2011-08-09 09:50:00,29.46,29.68,29.45,29.6,46400.0,25.2253,25.4137,25.2168,25.3452,46400.0
2011-08-09 09:55:00,29.6,29.77,29.6,29.67,66300.0,25.3452,25.4908,25.3452,25.4051,66300.0
2011-08-09 10:00:00,29.68,29.94,29.67,29.86,28500.0,25.4137,25.6363,25.4051,25.5678,28500.0
2011-08-09 10:05:00,29.88,29.99,29.78,29.86,11200.0,25.5849,25.6791,25.4993,25.5678,11200.0
2011-08-09 10:10:00,29.87,30.02,29.81,30.01,11100.0,25.5764,25.7048,25.525,25.6963,11100.0
2011-08-09 10:15:00,30.03,30.04,29.84,29.94,16800.0,25.7134,25.7219,25.5507,25.6363,16800.0
2011-08-09 10:20:00,29.95,29.98,29.87,29.94,16900.0,25.6449,25.6706,25.5764,25.6363,16900.0
2011-08-09 10:25:00,29.94,30.07,29.93,30.06,75400.0,25.6363,25.7476,25.6278,25.7391,75400.0
2011-08-09 10:30:00,30.07,30.19,30.02,30.17,19700.0,25.7476,25.8504,25.7048,25.8333,19700.0
2011-08-09 10:35:00,30.17,30.17,30.06,30.08,23000.0,25.8333,25.8333,25.7391,25.7562,23000.0
2011-08-09 10:40:00,30.05,30.08,29.96,29.97,12100.0,25.7305,25.7562,25.6534,25.662,12100.0
2011-08-09 10:45:00,29.95,30.14,29.95,30.09,12200.0,25.6449,25.8076,25.6449,25.7648,12200.0
2011-08-09 10:50:00,30.1,30.24,30.1,30.15,28000.0,25.7733,25.8932,25.7733,25.8161,28000.0
2011-08-09 10:55:00,30.15,30.23,30.12,30.13,17200.0,25.8161,25.8846,25.7904,25.799,17200.0
2011-08-09 11:00:00,30.13,30.13,29.97,29.98,16500.0,25.799,25.799,25.662,25.6706,16500.0
2011-08-09 11:05:00,29.98,30.1,29.96,30.02,18400.0,25.6706,25.7733,25.6534,25.7048,18400.0
2011-08-09 11:10:00,30.02,30.02,29.89,29.97,22900.0,25.7048,25.7048,25.5935,25.662,22900.0
2011-08-09 11:15:00,30.0,30.09,30.0,30.09,6200.0,25.6877,25.7648,25.6877,25.7648,6200.0
2011-08-09 11:20:00,30.1,30.16,30.09,30.1,9400.0,25.7733,25.8247,25.7648,25.7733,9400.0
2011-08-09 11:25:00,30.11,30.21,30.1,30.21,11400.0,25.7819,25.8675,25.7733,25.8675,11400.0
2011-08-09 11:30:00,30.22,30.24,30.15,30.21,7800.0,25.8761,25.8932,25.8161,25.8675,7800.0
2011-08-09 11:35:00,30.18,30.24,30.16,30.18,14800.0,25.8418,25.8932,25.8247,25.8418,14800.0
2011-08-09 11:40:00,30.17,30.22,30.15,30.21,10600.0,25.8333,25.8761,25.8161,25.8675,10600.0
2011-08-09 11:45:00,30.2,30.2,30.14,30.14,9100.0,25.8589,25.8589,25.8076,25.8076,9100.0
2011-08-09 11:50:00,30.14,30.23,30.14,30.23,8400.0,25.8076,25.8846,25.8076,25.8846,8400.0
2011-08-09 11:55:00,30.24,30.36,30.23,30.32,12600.0,25.8932,25.9959,25.8846,25.9617,12600.0
2011-08-09 12:00:00,30.32,30.38,30.31,30.35,14700.0,25.9617,26.0131,25.9531,25.9874,14700.0
2011-08-09 12:05:00,30.34,30.37,30.26,30.34,9400.0,25.9788,26.0045,25.9103,25.9788,9400.0
2011-08-09 12:10:00,30.35,30.38,30.29,30.3,4800.0,25.9874,26.0131,25.936,25.9446,4800.0
2011-08-09 12:15:00,30.31,30.32,30.28,30.31,5800.0,25.9531,25.9617,25.9274,25.9531,5800.0
2011-08-09 12:20:00,30.29,30.29,30.26,30.27,5600.0,25.936,25.936,25.9103,25.9189,5600.0
2011-08-09 12:25:00,30.27,30.27,30.2,30.22,6000.0,25.9189,25.9189,25.8589,25.8761,6000.0
2011-08-09 12:30:00,30.22,30.22,30.19,30.19,4700.0,25.8761,25.8761,25.8504,25.8504,4700.0
2011-08-09 12:35:00,30.2,30.24,30.2,30.23,7100.0,25.8589,25.8932,25.8589,25.8846,7100.0
2011-08-09 12:40:00,30.23,30.23,30.16,30.16,5300.0,25.8846,25.8846,25.8247,25.8247,5300.0
2011-08-09 12:45:00,30.17,30.17,30.11,30.12,5600.0,25.8333,25.8333,25.7819,25.7904,5600.0
2011-08-09 12:50:00,30.12,30.12,30.05,30.11,6600.0,25.7904,25.7904,25.7305,25.7819,6600.0
2011-08-09 12:55:00,30.13,30.13,30.0,30.04,20600.0,25.799,25.799,25.6877,25.7219,20600.0
2011-08-09 13:00:00,30.03,30.03,29.97,30.0,9200.0,25.7134,25.7134,25.662,25.6877,9200.0
2011-08-09 13:05:00,29.99,30.06,29.95,30.06,11200.0,25.6791,25.7391,25.6449,25.7391,11200.0
2011-08-09 13:10:00,30.04,30.08,30.02,30.07,10800.0,25.7219,25.7562,25.7048,25.7476,10800.0
2011-08-09 13:15:00,30.07,30.07,30.03,30.05,7500.0,25.7476,25.7476,25.7134,25.7305,7500.0
2011-08-09 13:20:00,30.04,30.05,29.96,29.99,18900.0,25.7219,25.7305,25.6534,25.6791,18900.0
2011-08-09 13:25:00,29.98,30.0,29.96,29.99,10200.0,25.6706,25.6877,25.6534,25.6791,10200.0
2011-08-09 13:30:00,29.97,30.0,29.93,29.96,15700.0,25.662,25.6877,25.6278,25.6534,15700.0
2011-08-09 13:35:00,29.96,29.98,29.87,29.88,14800.0,25.6534,25.6706,25.5764,25.5849,14800.0
2011-08-09 13:40:00,29.88,29.93,29.85,29.91,16000.0,25.5849,25.6278,25.5593,25.6106,16000.0
2011-08-09 13:45:00,29.92,29.92,29.81,29.82,14300.0,25.6192,25.6192,25.525,25.5336,14300.0
2011-08-09 13:50:00,29.82,29.84,29.73,29.75,7700.0,25.5336,25.5507,25.4565,25.4736,7700.0
2011-08-09 13:55:00,29.71,29.86,29.68,29.84,11700.0,25.4394,25.5678,25.4137,25.5507,11700.0
2011-08-09 14:00:00,29.86,29.93,29.86,29.86,14400.0,25.5678,25.6278,25.5678,25.5678,14400.0
2011-08-09 14:05:00,29.85,29.86,29.81,29.85,12800.0,25.5593,25.5678,25.525,25.5593,12800.0
2011-08-09 14:10:00,29.87,29.92,29.82,29.86,14000.0,25.5764,25.6192,25.5336,25.5678,14000.0
2011-08-09 14:15:00,29.88,30.14,29.79,29.89,28800.0,25.5849,25.8076,25.5079,25.5935,28800.0
2011-08-09 14:20:00,29.87,29.87,29.44,29.57,104500.0,25.5764,25.5764,25.2082,25.3195,104500.0
2011-08-09 14:25:00,29.61,29.81,29.59,29.8,20300.0,25.3538,25.525,25.3366,25.5164,20300.0
2011-08-09 14:30:00,29.82,29.82,29.62,29.67,31300.0,25.5336,25.5336,25.3623,25.4051,31300.0
2011-08-09 14:35:00,29.65,29.71,29.45,29.5,56400.0,25.388,25.4394,25.2168,25.2596,56400.0
2011-08-09 14:40:00,29.51,29.52,29.11,29.11,98600.0,25.2681,25.2767,24.9256,24.9256,98600.0
2011-08-09 14:45:00,29.12,29.5,29.11,29.42,44200.0,24.9342,25.2596,24.9256,25.1911,44200.0
2011-08-09 14:50:00,29.41,29.75,29.38,29.59,41500.0,25.1825,25.4736,25.1568,25.3366,41500.0
2011-08-09 14:55:00,29.57,29.65,29.46,29.49,52300.0,25.3195,25.388,25.2253,25.251,52300.0
2011-08-09 15:00:00,29.47,29.67,29.32,29.65,42600.0,25.2339,25.4051,25.1054,25.388,42600.0
2011-08-09 15:05:00,29.65,29.71,29.55,29.61,23200.0,25.388,25.4394,25.3024,25.3538,23200.0
2011-08-09 15:10:00,29.62,29.97,29.62,29.94,28000.0,25.3623,25.662,25.3623,25.6363,28000.0
2011-08-09 15:15:00,29.94,30.22,29.94,30.12,27800.0,25.6363,25.8761,25.6363,25.7904,27800.0
2011-08-09 15:20:00,30.11,30.11,29.94,30.04,37100.0,25.7819,25.7819,25.6363,25.7219,37100.0
2011-08-09 15:25:00,30.03,30.17,29.96,30.12,32300.0,25.7134,25.8333,25.6534,25.7904,32300.0
2011-08-09 15:30:00,30.14,30.16,29.94,30.03,27100.0,25.8076,25.8247,25.6363,25.7134,27100.0
2011-08-09 15:35:00,30.03,30.09,29.95,30.07,32500.0,25.7134,25.7648,25.6449,25.7476,32500.0
2011-08-09 15:40:00,30.08,30.31,30.05,30.27,38900.0,25.7562,25.9531,25.7305,25.9189,38900.0
2011-08-09 15:45:00,30.28,30.44,30.26,30.42,55100.0,25.9274,26.0644,25.9103,26.0473,55100.0
2011-08-09 15:50:00,30.42,30.54,30.38,30.48,59300.0,26.0473,26.1501,26.0131,26.0987,59300.0
2011-08-09 15:55:00,30.49,30.85,30.48,30.84,214300.0,26.1073,26.4155,26.0987,26.4069,214300.0
2011-08-10 09:30:00,30.16,30.16,29.69,29.71,35300.0,25.8247,25.8247,25.4223,25.4394,35300.0
2011-08-10 09:35:00,29.71,29.99,29.7,29.97,19100.0,25.4394,25.6791,25.4308,25.662,19100.0
2011-08-10 09:40:00,30.0,30.18,29.91,30.18,18600.0,25.6877,25.8418,25.6106,25.8418,18600.0
2011-08-10 09:45:00,30.19,30.3,30.11,30.19,19100.0,25.8504,25.9446,25.7819,25.8504,19100.0
2011-08-10 09:50:00,30.2,30.23,30.09,30.16,15900.0,25.8589,25.8846,25.7648,25.8247,15900.0
2011-08-10 09:55:00,30.15,30.25,29.98,29.99,18500.0,25.8161,25.9018,25.6706,25.6791,18500.0
2011-08-10 10:00:00,29.98,30.04,29.87,29.95,20200.0,25.6706,25.7219,25.5764,25.6449,20200.0
2011-08-10 10:05:00,29.95,30.1,29.89,29.9,20800.0,25.6449,25.7733,25.5935,25.6021,20800.0
2011-08-10 10:10:00,29.9,29.92,29.69,29.87,29900.0,25.6021,25.6192,25.4223,25.5764,29900.0
2011-08-10 10:15:00,29.87,29.93,29.8,29.82,33300.0,25.5764,25.6278,25.5164,25.5336,33300.0
2011-08-10 10:20:00,29.83,29.9,29.7,29.81,44300.0,25.5421,25.6021,25.4308,25.525,44300.0
2011-08-10 10:25:00,29.8,29.94,29.76,29.86,26300.0,25.5164,25.6363,25.4822,25.5678,26300.0
2011-08-10 10:30:00,29.86,30.18,29.82,30.08,31100.0,25.5678,25.8418,25.5336,25.7562,31100.0
2011-08-10 10:35:00,30.11,30.11,29.91,29.97,24400.0,25.7819,25.7819,25.6106,25.662,24400.0
2011-08-10 10:40:00,29.98,30.07,29.87,29.9,19500.0,25.6706,25.7476,25.5764,25.6021,19500.0
2011-08-10 10:45:00,29.87,29.95,29.81,29.88,23600.0,25.5764,25.6449,25.525,25.5849,23600.0
2011-08-10 10:50:00,29.87,29.87,29.71,29.74,12100.0,25.5764,25.5764,25.4394,25.4651,12100.0
2011-08-10 10:55:00,29.72,29.96,29.72,29.88,13900.0,25.4479,25.6534,25.4479,25.5849,13900.0
2011-08-10 11:00:00,29.88,29.88,29.71,29.72,25500.0,25.5849,25.5849,25.4394,25.4479,25500.0
2011-08-10 11:05:00,29.74,29.84,29.71,29.8,16900.0,25.4651,25.5507,25.4394,25.5164,16900.0
2011-08-10 11:10:00,29.8,29.93,29.79,29.9,12000.0,25.5164,25.6278,25.5079,25.6021,12000.0
2011-08-10 11:15:00,29.88,29.99,29.86,29.87,11000.0,25.5849,25.6791,25.5678,25.5764,11000.0
2011-08-10 11:20:00,29.87,29.9,29.76,29.78,10800.0,25.5764,25.6021,25.4822,25.4993,10800.0
2011-08-10 11:25:00,29.79,29.83,29.74,29.75,11100.0,25.5079,25.5421,25.4651,25.4736,11100.0
2011-08-10 11:30:00,29.77,29.91,29.74,29.88,12900.0,25.4908,25.6106,25.4651,25.5849,12900.0
2011-08-10 11:35:00,29.89,29.9,29.74,29.8,11400.0,25.5935,25.6021,25.4651,25.5164,11400.0
2011-08-10 11:40:00,29.78,30.0,29.77,29.94,14700.0,25.4993,25.6877,25.4908,25.6363,14700.0
2011-08-10 11:45:00,29.94,29.94,29.82,29.83,8500.0,25.6363,25.6363,25.5336,25.5421,8500.0
2011-08-10 11:50:00,29.83,29.95,29.83,29.94,7700.0,25.5421,25.6449,25.5421,25.6363,7700.0
2011-08-10 11:55:00,29.95,30.05,29.92,29.95,18100.0,25.6449,25.7305,25.6192,25.6449,18100.0
2011-08-10 12:00:00,29.93,29.99,29.83,29.94,14600.0,25.6278,25.6791,25.5421,25.6363,14600.0
2011-08-10 12:05:00,29.95,30.05,29.95,29.96,12500.0,25.6449,25.7305,25.6449,25.6534,12500.0
2011-08-10 12:10:00,29.98,29.98,29.93,29.96,7400.0,25.6706,25.6706,25.6278,25.6534,7400.0
2011-08-10 12:15:00,29.97,30.05,29.96,30.03,11200.0,25.662,25.7305,25.6534,25.7134,11200.0
2011-08-10 12:20:00,30.04,30.05,29.92,29.95,6600.0,25.7219,25.7305,25.6192,25.6449,6600.0
2011-08-10 12:25:00,29.95,29.95,29.8,29.8,10200.0,25.6449,25.6449,25.5164,25.5164,10200.0
2011-08-10 12:30:00,29.81,29.9,29.81,29.89,6000.0,25.525,25.6021,25.525,25.5935,6000.0
2011-08-10 12:35:00,29.89,29.89,29.75,29.78,7300.0,25.5935,25.5935,25.4736,25.4993,7300.0
2011-08-10 12:40:00,29.78,29.85,29.72,29.82,10800.0,25.4993,25.5593,25.4479,25.5336,10800.0
2011-08-10 12:45:00,29.84,29.93,29.84,29.89,8300.0,25.5507,25.6278,25.5507,25.5935,8300.0
2011-08-10 12:50:00,29.89,29.97,29.89,29.95,6100.0,25.5935,25.662,25.5935,25.6449,6100.0
2011-08-10 12:55:00,29.96,30.07,29.92,30.04,5900.0,25.6534,25.7476,25.6192,25.7219,5900.0
2011-08-10 13:00:00,30.02,30.1,29.99,30.06,7600.0,25.7048,25.7733,25.6791,25.7391,7600.0
2011-08-10 13:05:00,30.07,30.08,29.95,30.05,14500.0,25.7476,25.7562,25.6449,25.7305,14500.0
2011-08-10 13:10:00,30.06,30.08,30.0,30.02,9100.0,25.7391,25.7562,25.6877,25.7048,9100.0
2011-08-10 13:15:00,30.04,30.08,29.91,29.93,16500.0,25.7219,25.7562,25.6106,25.6278,16500.0
2011-08-10 13:20:00,29.92,29.96,29.84,29.94,10500.0,25.6192,25.6534,25.5507,25.6363,10500.0
2011-08-10 13:25:00,29.92,30.06,29.89,29.99,7800.0,25.6192,25.7391,25.5935,25.6791,7800.0
2011-08-10 13:30:00,29.97,30.07,29.93,30.01,13300.0,25.662,25.7476,25.6278,25.6963,13300.0
2011-08-10 13:35:00,30.01,30.06,29.96,29.98,8100.0,25.6963,25.7391,25.6534,25.6706,8100.0
2011-08-10 13:40:00,29.97,30.06,29.94,30.01,9600.0,25.662,25.7391,25.6363,25.6963,9600.0
2011-08-10 13:45:00,30.02,30.18,30.02,30.16,11300.0,25.7048,25.8418,25.7048,25.8247,11300.0
2011-08-10 13:50:00,30.16,30.26,30.15,30.26,19900.0,25.8247,25.9103,25.8161,25.9103,19900.0
2011-08-10 13:55:00,30.26,30.29,30.19,30.25,18400.0,25.9103,25.936,25.8504,25.9018,18400.0
2011-08-10 14:00:00,30.23,30.24,30.13,30.2,17500.0,25.8846,25.8932,25.799,25.8589,17500.0
2011-08-10 14:05:00,30.19,30.38,30.19,30.37,21800.0,25.8504,26.0131,25.8504,26.0045,21800.0
2011-08-10 14:10:00,30.36,30.47,30.35,30.39,19700.0,25.9959,26.0901,25.9874,26.0216,19700.0
2011-08-10 14:15:00,30.4,30.43,30.26,30.34,24100.0,26.0302,26.0559,25.9103,25.9788,24100.0
2011-08-10 14:20:00,30.34,30.41,30.31,30.38,16600.0,25.9788,26.0388,25.9531,26.0131,16600.0
2011-08-10 14:25:00,30.37,30.43,30.29,30.31,26600.0,26.0045,26.0559,25.936,25.9531,26600.0
2011-08-10 14:30:00,30.31,30.38,30.22,30.22,26400.0,25.9531,26.0131,25.8761,25.8761,26400.0
2011-08-10 14:35:00,30.22,30.24,30.11,30.16,27300.0,25.8761,25.8932,25.7819,25.8247,27300.0
2011-08-10 14:40:00,30.17,30.23,30.16,30.19,11100.0,25.8333,25.8846,25.8247,25.8504,11100.0
2011-08-10 14:45:00,30.18,30.25,30.16,30.18,47700.0,25.8418,25.9018,25.8247,25.8418,47700.0
2011-08-10 14:50:00,30.17,30.17,30.03,30.03,11200.0,25.8333,25.8333,25.7134,25.7134,11200.0
2011-08-10 14:55:00,30.05,30.12,30.01,30.02,11400.0,25.7305,25.7904,25.6963,25.7048,11400.0
2011-08-10 15:00:00,30.01,30.08,29.96,30.06,13600.0,25.6963,25.7562,25.6534,25.7391,13600.0
2011-08-10 15:05:00,30.07,30.09,29.86,29.86,23800.0,25.7476,25.7648,25.5678,25.5678,23800.0
2011-08-10 15:10:00,29.88,29.98,29.85,29.85,17000.0,25.5849,25.6706,25.5593,25.5593,17000.0
2011-08-10 15:15:00,29.85,29.93,29.79,29.88,16000.0,25.5593,25.6278,25.5079,25.5849,16000.0
2011-08-10 15:20:00,29.87,29.98,29.87,29.96,19600.0,25.5764,25.6706,25.5764,25.6534,19600.0
2011-08-10 15:25:00,29.99,30.05,29.81,29.83,31500.0,25.6791,25.7305,25.525,25.5421,31500.0
2011-08-10 15:30:00,29.83,29.84,29.7,29.72,74400.0,25.5421,25.5507,25.4308,25.4479,74400.0
2011-08-10 15:35:00,29.73,29.75,29.64,29.74,96000.0,25.4565,25.4736,25.3794,25.4651,96000.0
2011-08-10 15:40:00,29.73,29.85,29.66,29.74,42100.0,25.4565,25.5593,25.3966,25.4651,42100.0
2011-08-10 15:45:00,29.72,29.72,29.61,29.66,53800.0,25.4479,25.4479,25.3538,25.3966,53800.0
2011-08-10 15:50:00,29.67,29.71,29.58,29.58,188900.0,25.4051,25.4394,25.3281,25.3281,188900.0
2011-08-10 15:55:00,29.58,29.72,29.49,29.55,415000.0,25.3281,25.4479,25.251,25.3024,415000.0
2011-08-11 09:30:00,29.69,30.02,29.67,30.0,17600.0,25.4223,25.7048,25.4051,25.6877,17600.0
2011-08-11 09:35:00,30.01,30.12,29.94,29.98,15300.0,25.6963,25.7904,25.6363,25.6706,15300.0
2011-08-11 09:40:00,29.98,30.15,29.93,29.95,15600.0,25.6706,25.8161,25.6278,25.6449,15600.0
2011-08-11 09:45:00,29.91,30.02,29.85,29.92,10300.0,25.6106,25.7048,25.5593,25.6192,10300.0
2011-08-11 09:50:00,29.89,29.89,29.74,29.79,11900.0,25.5935,25.5935,25.4651,25.5079,11900.0
2011-08-11 09:55:00,29.78,29.98,29.75,29.91,12700.0,25.4993,25.6706,25.4736,25.6106,12700.0
2011-08-11 10:00:00,29.93,30.1,29.89,30.09,10700.0,25.6278,25.7733,25.5935,25.7648,10700.0
2011-08-11 10:05:00,30.09,30.09,29.96,30.0,9700.0,25.7648,25.7648,25.6534,25.6877,9700.0
2011-08-11 10:10:00,29.99,29.99,29.85,29.92,7900.0,25.6791,25.6791,25.5593,25.6192,7900.0
2011-08-11 10:15:00,29.93,30.16,29.93,30.08,12200.0,25.6278,25.8247,25.6278,25.7562,12200.0
2011-08-11 10:20:00,30.09,30.19,30.03,30.19,8600.0,25.7648,25.8504,25.7134,25.8504,8600.0
2011-08-11 10:25:00,30.19,30.23,30.14,30.16,4600.0,25.8504,25.8846,25.8076,25.8247,4600.0
2011-08-11 10:30:00,30.14,30.23,30.12,30.17,21000.0,25.8076,25.8846,25.7904,25.8333,21000.0
2011-08-11 10:35:00,30.14,30.15,30.01,30.15,20100.0,25.8076,25.8161,25.6963,25.8161,20100.0
2011-08-11 10:40:00,30.14,30.17,30.06,30.15,15700.0,25.8076,25.8333,25.7391,25.8161,15700.0
2011-08-11 10:45:00,30.15,30.26,30.14,30.24,7700.0,25.8161,25.9103,25.8076,25.8932,7700.0
2011-08-11 10:50:00,30.24,30.27,30.18,30.19,13400.0,25.8932,25.9189,25.8418,25.8504,13400.0
2011-08-11 10:55:00,30.18,30.19,30.03,30.06,15600.0,25.8418,25.8504,25.7134,25.7391,15600.0
2011-08-11 11:00:00,30.06,30.14,30.03,30.14,20400.0,25.7391,25.8076,25.7134,25.8076,20400.0
2011-08-11 11:05:00,30.14,30.15,30.09,30.1,9900.0,25.8076,25.8161,25.7648,25.7733,9900.0
2011-08-11 11:10:00,30.08,30.08,29.96,29.99,17900.0,25.7562,25.7562,25.6534,25.6791,17900.0
2011-08-11 11:15:00,30.0,30.0,29.91,29.95,13300.0,25.6877,25.6877,25.6106,25.6449,13300.0
2011-08-11 11:20:00,29.98,29.98,29.9,29.92,8000.0,25.6706,25.6706,25.6021,25.6192,8000.0
2011-08-11 11:25:00,29.91,29.97,29.83,29.96,12800.0,25.6106,25.662,25.5421,25.6534,12800.0
2011-08-11 11:30:00,29.96,30.04,29.96,29.99,12000.0,25.6534,25.7219,25.6534,25.6791,12000.0
2011-08-11 11:35:00,29.99,29.99,29.88,29.94,10500.0,25.6791,25.6791,25.5849,25.6363,10500.0
2011-08-11 11:40:00,29.94,30.0,29.93,30.0,12200.0,25.6363,25.6877,25.6278,25.6877,12200.0
2011-08-11 11:45:00,30.01,30.03,29.97,29.98,15000.0,25.6963,25.7134,25.662,25.6706,15000.0
2011-08-11 11:50:00,29.98,30.08,29.98,30.08,10300.0,25.6706,25.7562,25.6706,25.7562,10300.0
2011-08-11 11:55:00,30.08,30.08,30.0,30.0,9500.0,25.7562,25.7562,25.6877,25.6877,9500.0
2011-08-11 12:00:00,30.0,30.01,29.93,29.96,11300.0,25.6877,25.6963,25.6278,25.6534,11300.0
2011-08-11 12:05:00,29.94,30.01,29.94,29.95,6600.0,25.6363,25.6963,25.6363,25.6449,6600.0
2011-08-11 12:10:00,29.96,29.98,29.89,29.94,7700.0,25.6534,25.6706,25.5935,25.6363,7700.0
2011-08-11 12:15:00,29.98,30.0,29.94,29.95,7300.0,25.6706,25.6877,25.6363,25.6449,7300.0
2011-08-11 12:20:00,29.94,29.96,29.88,29.89,4600.0,25.6363,25.6534,25.5849,25.5935,4600.0
2011-08-11 12:25:00,29.88,29.88,29.82,29.82,11900.0,25.5849,25.5849,25.5336,25.5336,11900.0
2011-08-11 12:30:00,29.83,29.95,29.82,29.94,10100.0,25.5421,25.6449,25.5336,25.6363,10100.0
2011-08-11 12:35:00,29.94,29.95,29.92,29.95,5900.0,25.6363,25.6449,25.6192,25.6449,5900.0
2011-08-11 12:40:00,29.96,30.06,29.96,30.06,7600.0,25.6534,25.7391,25.6534,25.7391,7600.0
2011-08-11 12:45:00,30.06,30.21,30.06,30.14,15300.0,25.7391,25.8675,25.7391,25.8076,15300.0
2011-08-11 12:50:00,30.14,30.16,30.11,30.14,10900.0,25.8076,25.8247,25.7819,25.8076,10900.0
2011-08-11 12:55:00,30.14,30.35,30.14,30.28,18500.0,25.8076,25.9874,25.8076,25.9274,18500.0
2011-08-11 13:00:00,30.29,30.3,30.12,30.12,23300.0,25.936,25.9446,25.7904,25.7904,23300.0
2011-08-11 13:05:00,30.13,30.34,30.1,30.33,89100.0,25.799,25.9788,25.7733,25.9703,89100.0
2011-08-11 13:10:00,30.32,30.42,30.32,30.39,20000.0,25.9617,26.0473,25.9617,26.0216,20000.0
2011-08-11 13:15:00,30.39,30.42,30.39,30.39,33100.0,26.0216,26.0473,26.0216,26.0216,33100.0
2011-08-11 13:20:00,30.39,30.44,30.35,30.42,14400.0,26.0216,26.0644,25.9874,26.0473,14400.0
2011-08-11 13:25:00,30.43,30.47,30.4,30.41,16600.0,26.0559,26.0901,26.0302,26.0388,16600.0
2011-08-11 13:30:00,30.43,30.48,30.4,30.47,10700.0,26.0559,26.0987,26.0302,26.0901,10700.0
2011-08-11 13:35:00,30.46,30.5,30.4,30.44,32400.0,26.0816,26.1158,26.0302,26.0644,32400.0
2011-08-11 13:40:00,30.42,30.44,30.26,30.27,13400.0,26.0473,26.0644,25.9103,25.9189,13400.0
2011-08-11 13:45:00,30.29,30.32,30.29,30.3,8100.0,25.936,25.9617,25.936,25.9446,8100.0
2011-08-11 13:50:00,30.31,30.38,30.28,30.34,11300.0,25.9531,26.0131,25.9274,25.9788,11300.0
2011-08-11 13:55:00,30.35,30.39,30.34,30.37,9300.0,25.9874,26.0216,25.9788,26.0045,9300.0
2011-08-11 14:00:00,30.38,30.38,30.32,30.33,10600.0,26.0131,26.0131,25.9617,25.9703,10600.0
2011-08-11 14:05:00,30.35,30.38,30.33,30.36,11700.0,25.9874,26.0131,25.9703,25.9959,11700.0
2011-08-11 14:10:00,30.36,30.48,30.36,30.47,15200.0,25.9959,26.0987,25.9959,26.0901,15200.0
2011-08-11 14:15:00,30.47,30.49,30.42,30.42,13300.0,26.0901,26.1073,26.0473,26.0473,13300.0
2011-08-11 14:20:00,30.43,30.5,30.42,30.49,10300.0,26.0559,26.1158,26.0473,26.1073,10300.0
2011-08-11 14:25:00,30.49,30.49,30.42,30.47,14400.0,26.1073,26.1073,26.0473,26.0901,14400.0
2011-08-11 14:30:00,30.47,30.48,30.37,30.37,13300.0,26.0901,26.0987,26.0045,26.0045,13300.0
2011-08-11 14:35:00,30.38,30.43,30.38,30.42,13400.0,26.0131,26.0559,26.0131,26.0473,13400.0
2011-08-11 14:40:00,30.42,30.43,30.37,30.38,16400.0,26.0473,26.0559,26.0045,26.0131,16400.0
2011-08-11 14:45:00,30.4,30.44,30.36,30.4,12000.0,26.0302,26.0644,25.9959,26.0302,12000.0
2011-08-11 14:50:00,30.4,30.45,30.38,30.45,10600.0,26.0302,26.073,26.0131,26.073,10600.0
2011-08-11 14:55:00,30.45,30.53,30.43,30.49,18300.0,26.073,26.1415,26.0559,26.1073,18300.0
2011-08-11 15:00:00,30.49,30.55,30.46,30.54,17200.0,26.1073,26.1586,26.0816,26.1501,17200.0
2011-08-11 15:05:00,30.55,30.6,30.53,30.53,15600.0,26.1586,26.2014,26.1415,26.1415,15600.0
2011-08-11 15:10:00,30.53,30.6,30.53,30.58,15000.0,26.1415,26.2014,26.1415,26.1843,15000.0
2011-08-11 15:15:00,30.58,30.68,30.56,30.65,19100.0,26.1843,26.2699,26.1672,26.2443,19100.0
2011-08-11 15:20:00,30.64,30.76,30.64,30.75,36400.0,26.2357,26.3384,26.2357,26.3299,36400.0
2011-08-11 15:25:00,30.74,30.82,30.72,30.76,35400.0,26.3213,26.3898,26.3042,26.3384,35400.0
2011-08-11 15:30:00,30.76,30.86,30.75,30.86,55600.0,26.3384,26.4241,26.3299,26.4241,55600.0
2011-08-11 15:35:00,30.87,30.93,30.86,30.88,29700.0,26.4326,26.484,26.4241,26.4412,29700.0
2011-08-11 15:40:00,30.89,30.95,30.88,30.94,57300.0,26.4498,26.5011,26.4412,26.4926,57300.0
2011-08-11 15:45:00,30.95,30.99,30.84,30.84,56700.0,26.5011,26.5354,26.4069,26.4069,56700.0
2011-08-11 15:50:00,30.85,30.87,30.7,30.7,56000.0,26.4155,26.4326,26.2871,26.2871,56000.0
2011-08-11 15:55:00,30.71,30.81,30.61,30.63,165800.0,26.2956,26.3813,26.21,26.2271,165800.0
2011-08-12 09:30:00,30.85,31.02,30.74,30.96,18200.0,26.4155,26.5611,26.3213,26.5097,18200.0
2011-08-12 09:35:00,30.95,30.95,30.66,30.7,11800.0,26.5011,26.5011,26.2528,26.2871,11800.0
2011-08-12 09:40:00,30.68,30.7,30.57,30.63,11300.0,26.2699,26.2871,26.1758,26.2271,11300.0
2011-08-12 09:45:00,30.62,30.74,30.61,30.72,36900.0,26.2186,26.3213,26.21,26.3042,36900.0
2011-08-12 09:50:00,30.72,30.78,30.6,30.63,15700.0,26.3042,26.3556,26.2014,26.2271,15700.0
2011-08-12 09:55:00,30.63,30.65,30.37,30.47,20200.0,26.2271,26.2443,26.0045,26.0901,20200.0
2011-08-12 10:00:00,30.47,30.52,30.34,30.4,24400.0,26.0901,26.1329,25.9788,26.0302,24400.0
2011-08-12 10:05:00,30.4,30.48,30.34,30.38,16500.0,26.0302,26.0987,25.9788,26.0131,16500.0
2011-08-12 10:10:00,30.39,30.52,30.29,30.52,19700.0,26.0216,26.1329,25.936,26.1329,19700.0
2011-08-12 10:15:00,30.52,30.62,30.52,30.62,6200.0,26.1329,26.2186,26.1329,26.2186,6200.0
2011-08-12 10:20:00,30.59,30.6,30.53,30.56,5000.0,26.1929,26.2014,26.1415,26.1672,5000.0
2011-08-12 10:25:00,30.59,30.72,30.57,30.69,8800.0,26.1929,26.3042,26.1758,26.2785,8800.0
2011-08-12 10:30:00,30.69,30.72,30.62,30.64,14500.0,26.2785,26.3042,26.2186,26.2357,14500.0
2011-08-12 10:35:00,30.64,30.75,30.62,30.75,19700.0,26.2357,26.3299,26.2186,26.3299,19700.0
2011-08-12 10:40:00,30.74,30.75,30.62,30.63,13400.0,26.3213,26.3299,26.2186,26.2271,13400.0
2011-08-12 10:45:00,30.62,30.68,30.56,30.59,11100.0,26.2186,26.2699,26.1672,26.1929,11100.0
2011-08-12 10:50:00,30.6,30.6,30.5,30.58,12100.0,26.2014,26.2014,26.1158,26.1843,12100.0
2011-08-12 10:55:00,30.6,30.71,30.55,30.71,13800.0,26.2014,26.2956,26.1586,26.2956,13800.0
2011-08-12 11:00:00,30.7,30.76,30.65,30.65,10300.0,26.2871,26.3384,26.2443,26.2443,10300.0
2011-08-12 11:05:00,30.64,30.74,30.63,30.72,12100.0,26.2357,26.3213,26.2271,26.3042,12100.0
2011-08-12 11:10:00,30.72,30.74,30.67,30.71,7400.0,26.3042,26.3213,26.2614,26.2956,7400.0
2011-08-12 11:15:00,30.69,30.74,30.69,30.71,16700.0,26.2785,26.3213,26.2785,26.2956,16700.0
2011-08-12 11:20:00,30.71,30.72,30.65,30.7,15200.0,26.2956,26.3042,26.2443,26.2871,15200.0
2011-08-12 11:25:00,30.71,30.78,30.7,30.75,5200.0,26.2956,26.3556,26.2871,26.3299,5200.0
2011-08-12 11:30:00,30.75,30.83,30.74,30.8,8200.0,26.3299,26.3984,26.3213,26.3727,8200.0
2011-08-12 11:35:00,30.81,30.91,30.81,30.89,5100.0,26.3813,26.4669,26.3813,26.4498,5100.0
2011-08-12 11:40:00,30.89,30.93,30.87,30.93,5700.0,26.4498,26.484,26.4326,26.484,5700.0
2011-08-12 11:45:00,30.94,31.01,30.94,30.99,5300.0,26.4926,26.5525,26.4926,26.5354,5300.0
2011-08-12 11:50:00,30.99,31.09,30.97,31.08,4700.0,26.5354,26.621,26.5183,26.6125,4700.0
2011-08-12 11:55:00,31.1,31.1,31.02,31.06,9100.0,26.6296,26.6296,26.5611,26.5953,9100.0
2011-08-12 12:00:00,31.04,31.08,31.03,31.03,4300.0,26.5782,26.6125,26.5696,26.5696,4300.0
2011-08-12 12:05:00,31.05,31.08,31.03,31.03,4200.0,26.5868,26.6125,26.5696,26.5696,4200.0
2011-08-12 12:10:00,31.04,31.04,30.98,30.98,4800.0,26.5782,26.5782,26.5268,26.5268,4800.0
2011-08-12 12:15:00,30.99,31.06,30.99,31.03,10700.0,26.5354,26.5953,26.5354,26.5696,10700.0
2011-08-12 12:20:00,31.05,31.06,31.03,31.05,7200.0,26.5868,26.5953,26.5696,26.5868,7200.0
2011-08-12 12:25:00,31.06,31.06,31.01,31.06,10800.0,26.5953,26.5953,26.5525,26.5953,10800.0
2011-08-12 12:30:00,31.06,31.07,31.0,31.07,11400.0,26.5953,26.6039,26.5439,26.6039,11400.0
2011-08-12 12:35:00,31.06,31.1,31.0,31.01,3300.0,26.5953,26.6296,26.5439,26.5525,3300.0
2011-08-12 12:40:00,31.02,31.04,30.99,31.01,4700.0,26.5611,26.5782,26.5354,26.5525,4700.0
2011-08-12 12:45:00,31.03,31.03,30.94,30.95,2900.0,26.5696,26.5696,26.4926,26.5011,2900.0
2011-08-12 12:50:00,30.96,30.97,30.94,30.96,2800.0,26.5097,26.5183,26.4926,26.5097,2800.0
2011-08-12 12:55:00,30.98,31.01,30.98,31.0,3200.0,26.5268,26.5525,26.5268,26.5439,3200.0
2011-08-12 13:00:00,31.01,31.05,31.01,31.02,4700.0,26.5525,26.5868,26.5525,26.5611,4700.0
2011-08-12 13:05:00,31.02,31.03,31.0,31.0,1900.0,26.5611,26.5696,26.5439,26.5439,1900.0
2011-08-12 13:10:00,30.99,31.0,30.97,30.97,2600.0,26.5354,26.5439,26.5183,26.5183,2600.0
2011-08-12 13:15:00,30.96,30.97,30.95,30.97,3600.0,26.5097,26.5183,26.5011,26.5183,3600.0
2011-08-12 13:20:00,30.97,30.99,30.91,30.91,5700.0,26.5183,26.5354,26.4669,26.4669,5700.0
2011-08-12 13:25:00,30.91,30.94,30.91,30.93,2200.0,26.4669,26.4926,26.4669,26.484,2200.0
2011-08-12 13:30:00,30.93,30.93,30.9,30.91,1700.0,26.484,26.484,26.4583,26.4669,1700.0
2011-08-12 13:35:00,30.9,30.98,30.9,30.96,5600.0,26.4583,26.5268,26.4583,26.5097,5600.0
2011-08-12 13:40:00,30.97,31.02,30.97,31.0,3800.0,26.5183,26.5611,26.5183,26.5439,3800.0
2011-08-12 13:45:00,30.99,31.01,30.99,30.99,1300.0,26.5354,26.5525,26.5354,26.5354,1300.0
2011-08-12 13:50:00,30.99,31.01,30.99,31.01,1700.0,26.5354,26.5525,26.5354,26.5525,1700.0
2011-08-12 13:55:00,31.0,31.03,30.99,31.03,6200.0,26.5439,26.5696,26.5354,26.5696,6200.0
2011-08-12 14:00:00,31.03,31.06,31.03,31.05,7300.0,26.5696,26.5953,26.5696,26.5868,7300.0
2011-08-12 14:05:00,31.06,31.09,31.05,31.08,2300.0,26.5953,26.621,26.5868,26.6125,2300.0
2011-08-12 14:10:00,31.08,31.08,30.97,31.0,8000.0,26.6125,26.6125,26.5183,26.5439,8000.0
2011-08-12 14:15:00,31.02,31.05,30.92,30.95,7500.0,26.5611,26.5868,26.4754,26.5011,7500.0
2011-08-12 14:20:00,30.94,30.94,30.83,30.85,5500.0,26.4926,26.4926,26.3984,26.4155,5500.0
2011-08-12 14:25:00,30.85,30.93,30.85,30.9,7700.0,26.4155,26.484,26.4155,26.4583,7700.0
2011-08-12 14:30:00,30.9,30.93,30.85,30.88,5200.0,26.4583,26.484,26.4155,26.4412,5200.0
2011-08-12 14:35:00,30.88,30.88,30.8,30.82,8000.0,26.4412,26.4412,26.3727,26.3898,8000.0
2011-08-12 14:40:00,30.81,30.92,30.81,30.9,13200.0,26.3813,26.4754,26.3813,26.4583,13200.0
2011-08-12 14:45:00,30.91,30.95,30.91,30.93,6300.0,26.4669,26.5011,26.4669,26.484,6300.0
2011-08-12 14:50:00,30.92,30.92,30.88,30.91,8100.0,26.4754,26.4754,26.4412,26.4669,8100.0
2011-08-12 14:55:00,30.93,30.94,30.91,30.94,7100.0,26.484,26.4926,26.4669,26.4926,7100.0
2011-08-12 15:00:00,30.94,31.01,30.94,31.0,19400.0,26.4926,26.5525,26.4926,26.5439,19400.0
2011-08-12 15:05:00,31.02,31.05,30.95,30.95,10500.0,26.5611,26.5868,26.5011,26.5011,10500.0
2011-08-12 15:10:00,30.95,30.98,30.93,30.95,8700.0,26.5011,26.5268,26.484,26.5011,8700.0
2011-08-12 15:15:00,30.93,30.97,30.92,30.95,7400.0,26.484,26.5183,26.4754,26.5011,7400.0
2011-08-12 15:20:00,30.94,31.0,30.94,30.99,13400.0,26.4926,26.5439,26.4926,26.5354,13400.0
2011-08-12 15:25:00,30.98,30.98,30.92,30.92,10200.0,26.5268,26.5268,26.4754,26.4754,10200.0
2011-08-12 15:30:00,30.93,30.94,30.82,30.86,27700.0,26.484,26.4926,26.3898,26.4241,27700.0
2011-08-12 15:35:00,30.87,30.93,30.86,30.91,16200.0,26.4326,26.484,26.4241,26.4669,16200.0
2011-08-12 15:40:00,30.91,30.94,30.91,30.92,13200.0,26.4669,26.4926,26.4669,26.4754,13200.0
2011-08-12 15:45:00,30.92,30.95,30.9,30.92,23900.0,26.4754,26.5011,26.4583,26.4754,23900.0
2011-08-12 15:50:00,30.92,30.94,30.9,30.92,24500.0,26.4754,26.4926,26.4583,26.4754,24500.0
2011-08-12 15:55:00,30.94,30.97,30.93,30.96,35400.0,26.4926,26.5183,26.484,26.5097,35400.0
2011-08-15 09:30:00,31.16,31.16,31.01,31.11,10500.0,26.681,26.681,26.5525,26.6381,10500.0
2011-08-15 09:35:00,31.13,31.18,31.07,31.13,7200.0,26.6553,26.6981,26.6039,26.6553,7200.0
2011-08-15 09:40:00,31.15,31.18,31.05,31.05,6000.0,26.6724,26.6981,26.5868,26.5868,6000.0
2011-08-15 09:45:00,31.07,31.12,30.97,31.12,14600.0,26.6039,26.6467,26.5183,26.6467,14600.0
2011-08-15 09:50:00,31.11,31.14,30.95,30.95,7900.0,26.6381,26.6638,26.5011,26.5011,7900.0
2011-08-15 09:55:00,30.96,30.99,30.93,30.94,5900.0,26.5097,26.5354,26.484,26.4926,5900.0
2011-08-15 10:00:00,30.93,31.01,30.88,30.88,12500.0,26.484,26.5525,26.4412,26.4412,12500.0
2011-08-15 10:05:00,30.9,30.94,30.87,30.9,14600.0,26.4583,26.4926,26.4326,26.4583,14600.0
2011-08-15 10:10:00,30.9,30.92,30.87,30.92,9400.0,26.4583,26.4754,26.4326,26.4754,9400.0
2011-08-15 10:15:00,30.94,30.99,30.94,30.97,5000.0,26.4926,26.5354,26.4926,26.5183,5000.0
2011-08-15 10:20:00,30.99,31.03,30.97,31.03,7200.0,26.5354,26.5696,26.5183,26.5696,7200.0
2011-08-15 10:25:00,31.02,31.02,30.97,31.0,5300.0,26.5611,26.5611,26.5183,26.5439,5300.0
2011-08-15 10:30:00,31.03,31.05,31.0,31.0,3800.0,26.5696,26.5868,26.5439,26.5439,3800.0
2011-08-15 10:35:00,31.0,31.03,30.98,30.99,4100.0,26.5439,26.5696,26.5268,26.5354,4100.0
2011-08-15 10:40:00,30.98,30.98,30.87,30.87,22600.0,26.5268,26.5268,26.4326,26.4326,22600.0
2011-08-15 10:45:00,30.87,30.88,30.85,30.86,6200.0,26.4326,26.4412,26.4155,26.4241,6200.0
2011-08-15 10:50:00,30.87,30.9,30.84,30.84,5200.0,26.4326,26.4583,26.4069,26.4069,5200.0
2011-08-15 10:55:00,30.85,30.87,30.8,30.82,4500.0,26.4155,26.4326,26.3727,26.3898,4500.0
2011-08-15 11:00:00,30.83,30.85,30.81,30.85,6300.0,26.3984,26.4155,26.3813,26.4155,6300.0
2011-08-15 11:05:00,30.85,30.86,30.81,30.82,4200.0,26.4155,26.4241,26.3813,26.3898,4200.0
2011-08-15 11:10:00,30.81,30.82,30.76,30.78,5300.0,26.3813,26.3898,26.3384,26.3556,5300.0
2011-08-15 11:15:00,30.78,30.78,30.7,30.71,5400.0,26.3556,26.3556,26.2871,26.2956,5400.0
2011-08-15 11:20:00,30.71,30.75,30.7,30.75,4300.0,26.2956,26.3299,26.2871,26.3299,4300.0
2011-08-15 11:25:00,30.75,30.79,30.71,30.79,8300.0,26.3299,26.3641,26.2956,26.3641,8300.0
2011-08-15 11:30:00,30.78,30.78,30.68,30.68,11400.0,26.3556,26.3556,26.2699,26.2699,11400.0
2011-08-15 11:35:00,30.68,30.69,30.65,30.66,6700.0,26.2699,26.2785,26.2443,26.2528,6700.0
2011-08-15 11:40:00,30.65,30.7,30.65,30.69,5400.0,26.2443,26.2871,26.2443,26.2785,5400.0
2011-08-15 11:45:00,30.69,30.76,30.69,30.73,2500.0,26.2785,26.3384,26.2785,26.3128,2500.0
2011-08-15 11:50:00,30.75,30.82,30.75,30.82,5300.0,26.3299,26.3898,26.3299,26.3898,5300.0
2011-08-15 11:55:00,30.82,30.85,30.81,30.85,6700.0,26.3898,26.4155,26.3813,26.4155,6700.0
2011-08-15 12:00:00,30.86,30.91,30.86,30.91,5600.0,26.4241,26.4669,26.4241,26.4669,5600.0
2011-08-15 12:05:00,30.9,30.91,30.88,30.9,6900.0,26.4583,26.4669,26.4412,26.4583,6900.0
2011-08-15 12:10:00,30.91,30.95,30.89,30.92,5900.0,26.4669,26.5011,26.4498,26.4754,5900.0
2011-08-15 12:15:00,30.93,30.96,30.91,30.94,20500.0,26.484,26.5097,26.4669,26.4926,20500.0
2011-08-15 12:20:00,30.93,30.94,30.91,30.91,4100.0,26.484,26.4926,26.4669,26.4669,4100.0
2011-08-15 12:25:00,30.91,30.95,30.91,30.94,2200.0,26.4669,26.5011,26.4669,26.4926,2200.0
2011-08-15 12:30:00,30.93,30.95,30.91,30.91,2400.0,26.484,26.5011,26.4669,26.4669,2400.0
2011-08-15 12:35:00,30.91,30.94,30.89,30.93,3300.0,26.4669,26.4926,26.4498,26.484,3300.0
2011-08-15 12:40:00,30.95,30.97,30.95,30.96,2700.0,26.5011,26.5183,26.5011,26.5097,2700.0
2011-08-15 12:45:00,30.95,30.96,30.94,30.94,2300.0,26.5011,26.5097,26.4926,26.4926,2300.0
2011-08-15 12:50:00,30.95,31.0,30.95,30.98,3300.0,26.5011,26.5439,26.5011,26.5268,3300.0
2011-08-15 12:55:00,30.97,30.97,30.96,30.97,1600.0,26.5183,26.5183,26.5097,26.5183,1600.0
2011-08-15 13:00:00,30.97,31.0,30.97,30.98,6000.0,26.5183,26.5439,26.5183,26.5268,6000.0
2011-08-15 13:05:00,30.98,30.98,30.94,30.97,4800.0,26.5268,26.5268,26.4926,26.5183,4800.0
2011-08-15 13:10:00,30.97,30.97,30.88,30.89,7200.0,26.5183,26.5183,26.4412,26.4498,7200.0
2011-08-15 13:15:00,30.9,30.94,30.9,30.93,6600.0,26.4583,26.4926,26.4583,26.484,6600.0
2011-08-15 13:20:00,30.94,30.95,30.91,30.91,5900.0,26.4926,26.5011,26.4669,26.4669,5900.0
2011-08-15 13:25:00,30.91,30.95,30.91,30.92,4600.0,26.4669,26.5011,26.4669,26.4754,4600.0
2011-08-15 13:30:00,30.93,30.94,30.89,30.94,4700.0,26.484,26.4926,26.4498,26.4926,4700.0
2011-08-15 13:35:00,30.94,30.94,30.9,30.91,2500.0,26.4926,26.4926,26.4583,26.4669,2500.0
2011-08-15 13:40:00,30.92,30.94,30.9,30.94,2300.0,26.4754,26.4926,26.4583,26.4926,2300.0
2011-08-15 13:45:00,30.94,30.94,30.89,30.91,3600.0,26.4926,26.4926,26.4498,26.4669,3600.0
2011-08-15 13:50:00,30.91,30.93,30.9,30.93,3300.0,26.4669,26.484,26.4583,26.484,3300.0
2011-08-15 13:55:00,30.92,30.96,30.92,30.93,3600.0,26.4754,26.5097,26.4754,26.484,3600.0
2011-08-15 14:00:00,30.94,30.99,30.94,30.99,6500.0,26.4926,26.5354,26.4926,26.5354,6500.0
2011-08-15 14:05:00,30.98,30.99,30.96,30.98,4800.0,26.5268,26.5354,26.5097,26.5268,4800.0
2011-08-15 14:10:00,31.0,31.0,30.96,30.99,6600.0,26.5439,26.5439,26.5097,26.5354,6600.0
2011-08-15 14:15:00,30.99,30.99,30.96,30.97,8700.0,26.5354,26.5354,26.5097,26.5183,8700.0
2011-08-15 14:20:00,30.97,31.02,30.96,30.98,10900.0,26.5183,26.5611,26.5097,26.5268,10900.0
2011-08-15 14:25:00,31.0,31.03,30.99,31.02,2900.0,26.5439,26.5696,26.5354,26.5611,2900.0
2011-08-15 14:30:00,31.02,31.05,30.99,31.0,11700.0,26.5611,26.5868,26.5354,26.5439,11700.0
2011-08-15 14:35:00,31.0,31.02,30.96,30.97,4600.0,26.5439,26.5611,26.5097,26.5183,4600.0
2011-08-15 14:40:00,30.98,31.02,30.98,30.98,15400.0,26.5268,26.5611,26.5268,26.5268,15400.0
2011-08-15 14:45:00,30.98,31.06,30.98,31.02,9800.0,26.5268,26.5953,26.5268,26.5611,9800.0
2011-08-15 14:50:00,31.02,31.05,31.0,31.01,8700.0,26.5611,26.5868,26.5439,26.5525,8700.0
2011-08-15 14:55:00,31.02,31.05,31.02,31.05,4500.0,26.5611,26.5868,26.5611,26.5868,4500.0
2011-08-15 15:00:00,31.06,31.07,31.04,31.07,4600.0,26.5953,26.6039,26.5782,26.6039,4600.0
2011-08-15 15:05:00,31.08,31.1,31.06,31.08,16200.0,26.6125,26.6296,26.5953,26.6125,16200.0
2011-08-15 15:10:00,31.07,31.08,31.04,31.05,8600.0,26.6039,26.6125,26.5782,26.5868,8600.0
2011-08-15 15:15:00,31.06,31.06,31.01,31.03,8600.0,26.5953,26.5953,26.5525,26.5696,8600.0
2011-08-15 15:20:00,31.03,31.08,31.01,31.01,11000.0,26.5696,26.6125,26.5525,26.5525,11000.0
2011-08-15 15:25:00,31.0,31.04,30.97,30.97,22100.0,26.5439,26.5782,26.5183,26.5183,22100.0
2011-08-15 15:30:00,30.99,31.05,30.98,31.04,17700.0,26.5354,26.5868,26.5268,26.5782,17700.0
2011-08-15 15:35:00,31.04,31.06,31.02,31.04,16800.0,26.5782,26.5953,26.5611,26.5782,16800.0
2011-08-15 15:40:00,31.04,31.04,31.0,31.04,13700.0,26.5782,26.5782,26.5439,26.5782,13700.0
2011-08-15 15:45:00,31.06,31.1,31.06,31.1,34800.0,26.5953,26.6296,26.5953,26.6296,34800.0
2011-08-15 15:50:00,31.09,31.11,31.08,31.11,13300.0,26.621,26.6381,26.6125,26.6381,13300.0
2011-08-15 15:55:00,31.11,31.19,31.1,31.18,66300.0,26.6381,26.7066,26.6296,26.6981,66300.0
2011-08-16 09:30:00,30.81,30.86,30.64,30.67,20100.0,26.3813,26.4241,26.2357,26.2614,20100.0
2011-08-16 09:35:00,30.7,30.82,30.7,30.77,7100.0,26.2871,26.3898,26.2871,26.347,7100.0
2011-08-16 09:40:00,30.8,30.8,30.68,30.69,9700.0,26.3727,26.3727,26.2699,26.2785,9700.0
2011-08-16 09:45:00,30.69,30.69,30.53,30.53,12200.0,26.2785,26.2785,26.1415,26.1415,12200.0
2011-08-16 09:50:00,30.53,30.56,30.5,30.56,14000.0,26.1415,26.1672,26.1158,26.1672,14000.0
2011-08-16 09:55:00,30.55,30.64,30.55,30.56,15600.0,26.1586,26.2357,26.1586,26.1672,15600.0
2011-08-16 10:00:00,30.55,30.59,30.5,30.51,15400.0,26.1586,26.1929,26.1158,26.1244,15400.0
2011-08-16 10:05:00,30.51,30.52,30.42,30.42,12200.0,26.1244,26.1329,26.0473,26.0473,12200.0
2011-08-16 10:10:00,30.44,30.46,30.42,30.45,10900.0,26.0644,26.0816,26.0473,26.073,10900.0
2011-08-16 10:15:00,30.45,30.54,30.42,30.51,13000.0,26.073,26.1501,26.0473,26.1244,13000.0
2011-08-16 10:20:00,30.5,30.55,30.5,30.54,9100.0,26.1158,26.1586,26.1158,26.1501,9100.0
2011-08-16 10:25:00,30.53,30.63,30.51,30.62,7000.0,26.1415,26.2271,26.1244,26.2186,7000.0
2011-08-16 10:30:00,30.62,30.63,30.57,30.61,9600.0,26.2186,26.2271,26.1758,26.21,9600.0
2011-08-16 10:35:00,30.61,30.61,30.57,30.58,8000.0,26.21,26.21,26.1758,26.1843,8000.0
2011-08-16 10:40:00,30.56,30.58,30.5,30.51,11400.0,26.1672,26.1843,26.1158,26.1244,11400.0
2011-08-16 10:45:00,30.5,30.58,30.49,30.58,12400.0,26.1158,26.1843,26.1073,26.1843,12400.0
2011-08-16 10:50:00,30.57,30.63,30.56,30.63,7500.0,26.1758,26.2271,26.1672,26.2271,7500.0
2011-08-16 10:55:00,30.63,30.63,30.6,30.6,11500.0,26.2271,26.2271,26.2014,26.2014,11500.0
2011-08-16 11:00:00,30.6,30.61,30.51,30.53,15100.0,26.2014,26.21,26.1244,26.1415,15100.0
2011-08-16 11:05:00,30.53,30.55,30.48,30.48,13600.0,26.1415,26.1586,26.0987,26.0987,13600.0
2011-08-16 11:10:00,30.48,30.5,30.43,30.44,18600.0,26.0987,26.1158,26.0559,26.0644,18600.0
2011-08-16 11:15:00,30.45,30.45,30.4,30.42,9000.0,26.073,26.073,26.0302,26.0473,9000.0
2011-08-16 11:20:00,30.42,30.44,30.4,30.42,11300.0,26.0473,26.0644,26.0302,26.0473,11300.0
2011-08-16 11:25:00,30.42,30.42,30.38,30.41,8300.0,26.0473,26.0473,26.0131,26.0388,8300.0
2011-08-16 11:30:00,30.4,30.41,30.38,30.39,19500.0,26.0302,26.0388,26.0131,26.0216,19500.0
2011-08-16 11:35:00,30.39,30.45,30.39,30.44,8200.0,26.0216,26.073,26.0216,26.0644,8200.0
2011-08-16 11:40:00,30.45,30.58,30.45,30.56,11900.0,26.073,26.1843,26.073,26.1672,11900.0
2011-08-16 11:45:00,30.58,30.58,30.55,30.56,12000.0,26.1843,26.1843,26.1586,26.1672,12000.0
2011-08-16 11:50:00,30.55,30.57,30.54,30.56,10300.0,26.1586,26.1758,26.1501,26.1672,10300.0
2011-08-16 11:55:00,30.57,30.57,30.52,30.53,12900.0,26.1758,26.1758,26.1329,26.1415,12900.0
2011-08-16 12:00:00,30.54,30.6,30.54,30.56,10100.0,26.1501,26.2014,26.1501,26.1672,10100.0
2011-08-16 12:05:00,30.57,30.68,30.55,30.68,19500.0,26.1758,26.2699,26.1586,26.2699,19500.0
2011-08-16 12:10:00,30.69,30.73,30.49,30.59,42200.0,26.2785,26.3128,26.1073,26.1929,42200.0
2011-08-16 12:15:00,30.6,30.64,30.5,30.54,30800.0,26.2014,26.2357,26.1158,26.1501,30800.0
2011-08-16 12:20:00,30.53,30.6,30.47,30.51,20600.0,26.1415,26.2014,26.0901,26.1244,20600.0
2011-08-16 12:25:00,30.5,30.52,30.34,30.39,16300.0,26.1158,26.1329,25.9788,26.0216,16300.0
2011-08-16 12:30:00,30.39,30.44,30.34,30.42,9500.0,26.0216,26.0644,25.9788,26.0473,9500.0
2011-08-16 12:35:00,30.46,30.51,30.45,30.48,8800.0,26.0816,26.1244,26.073,26.0987,8800.0
2011-08-16 12:40:00,30.48,30.52,30.46,30.47,8100.0,26.0987,26.1329,26.0816,26.0901,8100.0
2011-08-16 12:45:00,30.47,30.48,30.36,30.39,12100.0,26.0901,26.0987,25.9959,26.0216,12100.0
2011-08-16 12:50:00,30.39,30.42,30.35,30.4,9300.0,26.0216,26.0473,25.9874,26.0302,9300.0
2011-08-16 12:55:00,30.4,30.41,30.33,30.37,9900.0,26.0302,26.0388,25.9703,26.0045,9900.0
2011-08-16 13:00:00,30.37,30.37,30.22,30.29,18200.0,26.0045,26.0045,25.8761,25.936,18200.0
2011-08-16 13:05:00,30.28,30.28,30.18,30.25,11700.0,25.9274,25.9274,25.8418,25.9018,11700.0
2011-08-16 13:10:00,30.26,30.3,30.24,30.27,9100.0,25.9103,25.9446,25.8932,25.9189,9100.0
2011-08-16 13:15:00,30.29,30.31,30.29,30.3,4400.0,25.936,25.9531,25.936,25.9446,4400.0
2011-08-16 13:20:00,30.3,30.35,30.26,30.35,6500.0,25.9446,25.9874,25.9103,25.9874,6500.0
2011-08-16 13:25:00,30.38,30.39,30.34,30.34,8000.0,26.0131,26.0216,25.9788,25.9788,8000.0
2011-08-16 13:30:00,30.34,30.44,30.33,30.44,10000.0,25.9788,26.0644,25.9703,26.0644,10000.0
2011-08-16 13:35:00,30.45,30.48,30.44,30.45,6900.0,26.073,26.0987,26.0644,26.073,6900.0
2011-08-16 13:40:00,30.45,30.47,30.41,30.41,9300.0,26.073,26.0901,26.0388,26.0388,9300.0
2011-08-16 13:45:00,30.42,30.47,30.39,30.47,10100.0,26.0473,26.0901,26.0216,26.0901,10100.0
2011-08-16 13:50:00,30.48,30.57,30.48,30.56,9800.0,26.0987,26.1758,26.0987,26.1672,9800.0
2011-08-16 13:55:00,30.57,30.59,30.55,30.56,5700.0,26.1758,26.1929,26.1586,26.1672,5700.0
2011-08-16 14:00:00,30.55,30.65,30.55,30.61,7300.0,26.1586,26.2443,26.1586,26.21,7300.0
2011-08-16 14:05:00,30.63,30.67,30.63,30.65,6400.0,26.2271,26.2614,26.2271,26.2443,6400.0
2011-08-16 14:10:00,30.66,30.72,30.66,30.69,8800.0,26.2528,26.3042,26.2528,26.2785,8800.0
2011-08-16 14:15:00,30.7,30.71,30.61,30.64,5700.0,26.2871,26.2956,26.21,26.2357,5700.0
2011-08-16 14:20:00,30.65,30.67,30.59,30.59,6900.0,26.2443,26.2614,26.1929,26.1929,6900.0
2011-08-16 14:25:00,30.59,30.59,30.56,30.58,5600.0,26.1929,26.1929,26.1672,26.1843,5600.0
2011-08-16 14:30:00,30.58,30.59,30.54,30.55,9900.0,26.1843,26.1929,26.1501,26.1586,9900.0
2011-08-16 14:35:00,30.54,30.58,30.49,30.51,13200.0,26.1501,26.1843,26.1073,26.1244,13200.0
2011-08-16 14:40:00,30.52,30.53,30.52,30.53,3900.0,26.1329,26.1415,26.1329,26.1415,3900.0
2011-08-16 14:45:00,30.54,30.55,30.51,30.54,11000.0,26.1501,26.1586,26.1244,26.1501,11000.0
2011-08-16 14:50:00,30.55,30.55,30.47,30.49,9800.0,26.1586,26.1586,26.0901,26.1073,9800.0
2011-08-16 14:55:00,30.5,30.51,30.48,30.48,9200.0,26.1158,26.1244,26.0987,26.0987,9200.0
2011-08-16 15:00:00,30.48,30.53,30.48,30.51,12300.0,26.0987,26.1415,26.0987,26.1244,12300.0
2011-08-16 15:05:00,30.51,30.59,30.51,30.58,11700.0,26.1244,26.1929,26.1244,26.1843,11700.0
2011-08-16 15:10:00,30.59,30.6,30.57,30.58,8800.0,26.1929,26.2014,26.1758,26.1843,8800.0
2011-08-16 15:15:00,30.57,30.63,30.55,30.63,13700.0,26.1758,26.2271,26.1586,26.2271,13700.0
2011-08-16 15:20:00,30.63,30.66,30.63,30.66,13500.0,26.2271,26.2528,26.2271,26.2528,13500.0
2011-08-16 15:25:00,30.67,30.77,30.67,30.77,22800.0,26.2614,26.347,26.2614,26.347,22800.0
2011-08-16 15:30:00,30.77,30.77,30.73,30.75,21400.0,26.347,26.347,26.3128,26.3299,21400.0
2011-08-16 15:35:00,30.75,30.78,30.7,30.7,21700.0,26.3299,26.3556,26.2871,26.2871,21700.0
2011-08-16 15:40:00,30.71,30.75,30.69,30.73,25300.0,26.2956,26.3299,26.2785,26.3128,25300.0
2011-08-16 15:45:00,30.73,30.75,30.57,30.61,74500.0,26.3128,26.3299,26.1758,26.21,74500.0
2011-08-16 15:50:00,30.6,30.61,30.51,30.53,44000.0,26.2014,26.21,26.1244,26.1415,44000.0
2011-08-16 15:55:00,30.54,30.55,30.48,30.54,77900.0,26.1501,26.1586,26.0987,26.1501,77900.0
2011-08-17 09:30:00,30.67,30.77,30.57,30.69,7500.0,26.2614,26.347,26.1758,26.2785,7500.0
2011-08-17 09:35:00,30.73,30.74,30.69,30.71,7500.0,26.3128,26.3213,26.2785,26.2956,7500.0
2011-08-17 09:40:00,30.69,30.71,30.66,30.66,1600.0,26.2785,26.2956,26.2528,26.2528,1600.0
2011-08-17 09:45:00,30.69,30.75,30.67,30.73,14500.0,26.2785,26.3299,26.2614,26.3128,14500.0
2011-08-17 09:50:00,30.72,30.74,30.71,30.73,9100.0,26.3042,26.3213,26.2956,26.3128,9100.0
2011-08-17 09:55:00,30.74,30.74,30.73,30.73,3100.0,26.3213,26.3213,26.3128,26.3128,3100.0
2011-08-17 10:00:00,30.74,30.74,30.72,30.72,9800.0,26.3213,26.3213,26.3042,26.3042,9800.0
2011-08-17 10:05:00,30.71,30.77,30.71,30.77,3900.0,26.2956,26.347,26.2956,26.347,3900.0
2011-08-17 10:10:00,30.78,30.83,30.77,30.83,4400.0,26.3556,26.3984,26.347,26.3984,4400.0
2011-08-17 10:15:00,30.84,30.88,30.84,30.87,3600.0,26.4069,26.4412,26.4069,26.4326,3600.0
2011-08-17 10:20:00,30.87,30.9,30.82,30.82,8400.0,26.4326,26.4583,26.3898,26.3898,8400.0
2011-08-17 10:25:00,30.82,30.86,30.81,30.86,2600.0,26.3898,26.4241,26.3813,26.4241,2600.0
2011-08-17 10:30:00,30.86,30.86,30.77,30.8,6600.0,26.4241,26.4241,26.347,26.3727,6600.0
2011-08-17 10:35:00,30.8,30.84,30.78,30.84,3100.0,26.3727,26.4069,26.3556,26.4069,3100.0
2011-08-17 10:40:00,30.83,30.85,30.79,30.84,7400.0,26.3984,26.4155,26.3641,26.4069,7400.0
2011-08-17 10:45:00,30.84,30.84,30.79,30.8,3900.0,26.4069,26.4069,26.3641,26.3727,3900.0
2011-08-17 10:50:00,30.82,30.84,30.72,30.74,5200.0,26.3898,26.4069,26.3042,26.3213,5200.0
2011-08-17 10:55:00,30.74,30.77,30.71,30.71,6200.0,26.3213,26.347,26.2956,26.2956,6200.0
2011-08-17 11:00:00,30.74,30.74,30.69,30.72,7100.0,26.3213,26.3213,26.2785,26.3042,7100.0
2011-08-17 11:05:00,30.74,30.77,30.73,30.77,4500.0,26.3213,26.347,26.3128,26.347,4500.0
2011-08-17 11:10:00,30.76,30.82,30.76,30.82,5100.0,26.3384,26.3898,26.3384,26.3898,5100.0
2011-08-17 11:15:00,30.82,30.83,30.76,30.76,4100.0,26.3898,26.3984,26.3384,26.3384,4100.0
2011-08-17 11:20:00,30.73,30.74,30.72,30.73,2300.0,26.3128,26.3213,26.3042,26.3128,2300.0
2011-08-17 11:25:00,30.7,30.7,30.66,30.68,4200.0,26.2871,26.2871,26.2528,26.2699,4200.0
2011-08-17 11:30:00,30.69,30.73,30.69,30.7,12300.0,26.2785,26.3128,26.2785,26.2871,12300.0
2011-08-17 11:35:00,30.68,30.7,30.67,30.69,4600.0,26.2699,26.2871,26.2614,26.2785,4600.0
2011-08-17 11:40:00,30.69,30.7,30.62,30.64,5300.0,26.2785,26.2871,26.2186,26.2357,5300.0
2011-08-17 11:45:00,30.65,30.66,30.62,30.66,3500.0,26.2443,26.2528,26.2186,26.2528,3500.0
2011-08-17 11:50:00,30.67,30.67,30.65,30.66,2300.0,26.2614,26.2614,26.2443,26.2528,2300.0
2011-08-17 11:55:00,30.65,30.65,30.56,30.59,3600.0,26.2443,26.2443,26.1672,26.1929,3600.0
2011-08-17 12:00:00,30.6,30.63,30.57,30.57,5800.0,26.2014,26.2271,26.1758,26.1758,5800.0
2011-08-17 12:05:00,30.57,30.59,30.47,30.5,7500.0,26.1758,26.1929,26.0901,26.1158,7500.0
2011-08-17 12:10:00,30.51,30.55,30.49,30.55,7600.0,26.1244,26.1586,26.1073,26.1586,7600.0
2011-08-17 12:15:00,30.55,30.56,30.52,30.52,1900.0,26.1586,26.1672,26.1329,26.1329,1900.0
2011-08-17 12:20:00,30.53,30.56,30.5,30.55,3300.0,26.1415,26.1672,26.1158,26.1586,3300.0
2011-08-17 12:25:00,30.55,30.58,30.54,30.58,2800.0,26.1586,26.1843,26.1501,26.1843,2800.0
2011-08-17 12:30:00,30.6,30.63,30.6,30.62,4000.0,26.2014,26.2271,26.2014,26.2186,4000.0
2011-08-17 12:35:00,30.61,30.62,30.61,30.62,6600.0,26.21,26.2186,26.21,26.2186,6600.0
2011-08-17 12:40:00,30.64,30.66,30.64,30.64,6200.0,26.2357,26.2528,26.2357,26.2357,6200.0
2011-08-17 12:45:00,30.63,30.63,30.58,30.61,4400.0,26.2271,26.2271,26.1843,26.21,4400.0
2011-08-17 12:50:00,30.62,30.63,30.57,30.61,5900.0,26.2186,26.2271,26.1758,26.21,5900.0
2011-08-17 12:55:00,30.6,30.61,30.56,30.58,16000.0,26.2014,26.21,26.1672,26.1843,16000.0
2011-08-17 13:00:00,30.57,30.62,30.55,30.61,35300.0,26.1758,26.2186,26.1586,26.21,35300.0
2011-08-17 13:05:00,30.61,30.63,30.56,30.62,13400.0,26.21,26.2271,26.1672,26.2186,13400.0
2011-08-17 13:10:00,30.63,30.66,30.62,30.63,8100.0,26.2271,26.2528,26.2186,26.2271,8100.0
2011-08-17 13:15:00,30.63,30.65,30.62,30.65,4100.0,26.2271,26.2443,26.2186,26.2443,4100.0
2011-08-17 13:20:00,30.65,30.67,30.57,30.58,6600.0,26.2443,26.2614,26.1758,26.1843,6600.0
2011-08-17 13:25:00,30.57,30.58,30.51,30.55,5900.0,26.1758,26.1843,26.1244,26.1586,5900.0
2011-08-17 13:30:00,30.56,30.61,30.56,30.56,6700.0,26.1672,26.21,26.1672,26.1672,6700.0
2011-08-17 13:35:00,30.58,30.61,30.56,30.6,8700.0,26.1843,26.21,26.1672,26.2014,8700.0
2011-08-17 13:40:00,30.59,30.61,30.55,30.58,21500.0,26.1929,26.21,26.1586,26.1843,21500.0
2011-08-17 13:45:00,30.58,30.6,30.58,30.6,7900.0,26.1843,26.2014,26.1843,26.2014,7900.0
2011-08-17 13:50:00,30.59,30.65,30.58,30.65,5400.0,26.1929,26.2443,26.1843,26.2443,5400.0
2011-08-17 13:55:00,30.66,30.67,30.61,30.61,4900.0,26.2528,26.2614,26.21,26.21,4900.0
2011-08-17 14:00:00,30.61,30.66,30.61,30.65,7200.0,26.21,26.2528,26.21,26.2443,7200.0
2011-08-17 14:05:00,30.65,30.66,30.62,30.63,6100.0,26.2443,26.2528,26.2186,26.2271,6100.0
2011-08-17 14:10:00,30.63,30.68,30.63,30.68,5800.0,26.2271,26.2699,26.2271,26.2699,5800.0
2011-08-17 14:15:00,30.68,30.71,30.66,30.7,8100.0,26.2699,26.2956,26.2528,26.2871,8100.0
2011-08-17 14:20:00,30.7,30.72,30.67,30.69,8600.0,26.2871,26.3042,26.2614,26.2785,8600.0
2011-08-17 14:25:00,30.69,30.69,30.65,30.67,8800.0,26.2785,26.2785,26.2443,26.2614,8800.0
2011-08-17 14:30:00,30.68,30.7,30.67,30.68,7000.0,26.2699,26.2871,26.2614,26.2699,7000.0
2011-08-17 14:35:00,30.68,30.68,30.64,30.64,12400.0,26.2699,26.2699,26.2357,26.2357,12400.0
2011-08-17 14:40:00,30.64,30.7,30.63,30.69,10300.0,26.2357,26.2871,26.2271,26.2785,10300.0
2011-08-17 14:45:00,30.68,30.68,30.63,30.65,8400.0,26.2699,26.2699,26.2271,26.2443,8400.0
2011-08-17 14:50:00,30.64,30.67,30.63,30.67,6000.0,26.2357,26.2614,26.2271,26.2614,6000.0
2011-08-17 14:55:00,30.66,30.71,30.66,30.7,7800.0,26.2528,26.2956,26.2528,26.2871,7800.0
2011-08-17 15:00:00,30.71,30.71,30.67,30.67,10700.0,26.2956,26.2956,26.2614,26.2614,10700.0
2011-08-17 15:05:00,30.68,30.73,30.67,30.71,9900.0,26.2699,26.3128,26.2614,26.2956,9900.0
2011-08-17 15:10:00,30.72,30.81,30.71,30.77,27400.0,26.3042,26.3813,26.2956,26.347,27400.0
2011-08-17 15:15:00,30.76,30.78,30.73,30.78,10600.0,26.3384,26.3556,26.3128,26.3556,10600.0
2011-08-17 15:20:00,30.78,30.81,30.75,30.78,20200.0,26.3556,26.3813,26.3299,26.3556,20200.0
2011-08-17 15:25:00,30.79,30.8,30.75,30.77,12400.0,26.3641,26.3727,26.3299,26.347,12400.0
2011-08-17 15:30:00,30.77,30.8,30.76,30.77,17700.0,26.347,26.3727,26.3384,26.347,17700.0
2011-08-17 15:35:00,30.76,30.77,30.74,30.75,20800.0,26.3384,26.347,26.3213,26.3299,20800.0
2011-08-17 15:40:00,30.75,30.76,30.72,30.75,26400.0,26.3299,26.3384,26.3042,26.3299,26400.0
2011-08-17 15:45:00,30.75,30.79,30.73,30.77,47500.0,26.3299,26.3641,26.3128,26.347,47500.0
2011-08-17 15:50:00,30.77,30.78,30.74,30.76,48400.0,26.347,26.3556,26.3213,26.3384,48400.0
2011-08-17 15:55:00,30.76,30.81,30.75,30.78,52700.0,26.3384,26.3813,26.3299,26.3556,52700.0
2011-08-18 09:30:00,29.67,29.91,29.67,29.89,37900.0,25.4051,25.6106,25.4051,25.5935,37900.0
2011-08-18 09:35:00,29.87,29.87,29.69,29.81,19800.0,25.5764,25.5764,25.4223,25.525,19800.0
2011-08-18 09:40:00,29.8,29.81,29.66,29.72,15200.0,25.5164,25.525,25.3966,25.4479,15200.0
2011-08-18 09:45:00,29.73,29.74,29.6,29.6,16800.0,25.4565,25.4651,25.3452,25.3452,16800.0
2011-08-18 09:50:00,29.61,29.69,29.61,29.62,8900.0,25.3538,25.4223,25.3538,25.3623,8900.0
2011-08-18 09:55:00,29.62,29.66,29.59,29.65,12500.0,25.3623,25.3966,25.3366,25.388,12500.0
2011-08-18 10:00:00,29.63,29.63,29.19,29.37,69300.0,25.3709,25.3709,24.9941,25.1483,69300.0
2011-08-18 10:05:00,29.36,29.37,29.09,29.23,80900.0,25.1397,25.1483,24.9085,25.0284,80900.0
2011-08-18 10:10:00,29.23,29.3,29.18,29.27,23100.0,25.0284,25.0883,24.9856,25.0626,23100.0
2011-08-18 10:15:00,29.26,29.4,29.26,29.32,18700.0,25.0541,25.1739,25.0541,25.1054,18700.0
2011-08-18 10:20:00,29.31,29.36,29.24,29.36,15600.0,25.0969,25.1397,25.0369,25.1397,15600.0
2011-08-18 10:25:00,29.35,29.43,29.35,29.42,10300.0,25.1311,25.1996,25.1311,25.1911,10300.0
2011-08-18 10:30:00,29.41,29.42,29.33,29.35,10900.0,25.1825,25.1911,25.114,25.1311,10900.0
2011-08-18 10:35:00,29.35,29.38,29.26,29.32,7400.0,25.1311,25.1568,25.0541,25.1054,7400.0
2011-08-18 10:40:00,29.32,29.34,29.23,29.28,15000.0,25.1054,25.1226,25.0284,25.0712,15000.0
2011-08-18 10:45:00,29.27,29.34,29.24,29.33,6400.0,25.0626,25.1226,25.0369,25.114,6400.0
2011-08-18 10:50:00,29.34,29.4,29.34,29.4,9000.0,25.1226,25.1739,25.1226,25.1739,9000.0
2011-08-18 10:55:00,29.39,29.4,29.34,29.39,10800.0,25.1654,25.1739,25.1226,25.1654,10800.0
2011-08-18 11:00:00,29.41,29.41,29.35,29.35,11100.0,25.1825,25.1825,25.1311,25.1311,11100.0
2011-08-18 11:05:00,29.33,29.37,29.27,29.28,10700.0,25.114,25.1483,25.0626,25.0712,10700.0
2011-08-18 11:10:00,29.25,29.34,29.25,29.3,7200.0,25.0455,25.1226,25.0455,25.0883,7200.0
2011-08-18 11:15:00,29.29,29.29,29.25,29.26,6100.0,25.0798,25.0798,25.0455,25.0541,6100.0
2011-08-18 11:20:00,29.25,29.28,29.25,29.27,7100.0,25.0455,25.0712,25.0455,25.0626,7100.0
2011-08-18 11:25:00,29.27,29.31,29.27,29.27,5800.0,25.0626,25.0969,25.0626,25.0626,5800.0
2011-08-18 11:30:00,29.25,29.37,29.24,29.28,13600.0,25.0455,25.1483,25.0369,25.0712,13600.0
2011-08-18 11:35:00,29.27,29.3,29.26,29.28,7700.0,25.0626,25.0883,25.0541,25.0712,7700.0
2011-08-18 11:40:00,29.27,29.28,29.21,29.27,10800.0,25.0626,25.0712,25.0113,25.0626,10800.0
2011-08-18 11:45:00,29.28,29.37,29.26,29.36,8600.0,25.0712,25.1483,25.0541,25.1397,8600.0
2011-08-18 11:50:00,29.36,29.36,29.3,29.33,5400.0,25.1397,25.1397,25.0883,25.114,5400.0
2011-08-18 11:55:00,29.33,29.34,29.31,29.33,3600.0,25.114,25.1226,25.0969,25.114,3600.0
2011-08-18 12:00:00,29.32,29.33,29.22,29.24,8900.0,25.1054,25.114,25.0198,25.0369,8900.0
2011-08-18 12:05:00,29.23,29.25,29.19,29.22,9100.0,25.0284,25.0455,24.9941,25.0198,9100.0
2011-08-18 12:10:00,29.21,29.3,29.19,29.24,11000.0,25.0113,25.0883,24.9941,25.0369,11000.0
2011-08-18 12:15:00,29.27,29.3,29.25,29.28,6600.0,25.0626,25.0883,25.0455,25.0712,6600.0
2011-08-18 12:20:00,29.26,29.31,29.24,29.25,11400.0,25.0541,25.0969,25.0369,25.0455,11400.0
2011-08-18 12:25:00,29.25,29.29,29.24,29.26,7000.0,25.0455,25.0798,25.0369,25.0541,7000.0
2011-08-18 12:30:00,29.25,29.3,29.24,29.25,8700.0,25.0455,25.0883,25.0369,25.0455,8700.0
2011-08-18 12:35:00,29.25,29.25,29.2,29.21,6700.0,25.0455,25.0455,25.0027,25.0113,6700.0
2011-08-18 12:40:00,29.22,29.24,29.21,29.23,6200.0,25.0198,25.0369,25.0113,25.0284,6200.0
2011-08-18 12:45:00,29.23,29.23,29.15,29.19,6500.0,25.0284,25.0284,24.9599,24.9941,6500.0
2011-08-18 12:50:00,29.19,29.19,29.18,29.19,2200.0,24.9941,24.9941,24.9856,24.9941,2200.0
2011-08-18 12:55:00,29.19,29.19,29.17,29.18,6600.0,24.9941,24.9941,24.977,24.9856,6600.0
2011-08-18 13:00:00,29.18,29.22,29.18,29.21,5300.0,24.9856,25.0198,24.9856,25.0113,5300.0
2011-08-18 13:05:00,29.2,29.2,29.1,29.1,6200.0,25.0027,25.0027,24.9171,24.9171,6200.0
2011-08-18 13:10:00,29.12,29.12,29.08,29.08,6700.0,24.9342,24.9342,24.8999,24.8999,6700.0
2011-08-18 13:15:00,29.09,29.09,29.04,29.06,9200.0,24.9085,24.9085,24.8657,24.8828,9200.0
2011-08-18 13:20:00,29.05,29.12,29.05,29.11,6200.0,24.8742,24.9342,24.8742,24.9256,6200.0
2011-08-18 13:25:00,29.11,29.14,29.11,29.12,6700.0,24.9256,24.9513,24.9256,24.9342,6700.0
2011-08-18 13:30:00,29.12,29.14,29.05,29.05,9600.0,24.9342,24.9513,24.8742,24.8742,9600.0
2011-08-18 13:35:00,29.05,29.07,29.01,29.01,12800.0,24.8742,24.8914,24.84,24.84,12800.0
2011-08-18 13:40:00,29.01,29.07,29.0,29.05,5400.0,24.84,24.8914,24.8314,24.8742,5400.0
2011-08-18 13:45:00,29.05,29.11,29.04,29.11,5000.0,24.8742,24.9256,24.8657,24.9256,5000.0
2011-08-18 13:50:00,29.11,29.15,29.1,29.11,11100.0,24.9256,24.9599,24.9171,24.9256,11100.0
2011-08-18 13:55:00,29.11,29.11,29.08,29.1,16900.0,24.9256,24.9256,24.8999,24.9171,16900.0
2011-08-18 14:00:00,29.11,29.26,29.09,29.22,31600.0,24.9256,25.0541,24.9085,25.0198,31600.0
2011-08-18 14:05:00,29.22,29.23,29.15,29.16,11600.0,25.0198,25.0284,24.9599,24.9684,11600.0
2011-08-18 14:10:00,29.17,29.17,29.09,29.12,9400.0,24.977,24.977,24.9085,24.9342,9400.0
2011-08-18 14:15:00,29.12,29.2,29.12,29.18,6800.0,24.9342,25.0027,24.9342,24.9856,6800.0
2011-08-18 14:20:00,29.19,29.23,29.13,29.23,9100.0,24.9941,25.0284,24.9428,25.0284,9100.0
2011-08-18 14:25:00,29.22,29.22,29.14,29.15,5300.0,25.0198,25.0198,24.9513,24.9599,5300.0
2011-08-18 14:30:00,29.14,29.14,29.1,29.11,9200.0,24.9513,24.9513,24.9171,24.9256,9200.0
2011-08-18 14:35:00,29.11,29.16,29.11,29.12,12300.0,24.9256,24.9684,24.9256,24.9342,12300.0
2011-08-18 14:40:00,29.11,29.11,29.06,29.06,4400.0,24.9256,24.9256,24.8828,24.8828,4400.0
2011-08-18 14:45:00,29.06,29.13,29.06,29.11,32100.0,24.8828,24.9428,24.8828,24.9256,32100.0
2011-08-18 14:50:00,29.11,29.12,29.09,29.1,26400.0,24.9256,24.9342,24.9085,24.9171,26400.0
2011-08-18 14:55:00,29.1,29.12,29.05,29.06,20400.0,24.9171,24.9342,24.8742,24.8828,20400.0
2011-08-18 15:00:00,29.05,29.07,28.93,28.93,24000.0,24.8742,24.8914,24.7715,24.7715,24000.0
2011-08-18 15:05:00,28.93,29.03,28.93,28.97,12700.0,24.7715,24.8571,24.7715,24.8057,12700.0
2011-08-18 15:10:00,28.96,29.02,28.96,29.0,15500.0,24.7972,24.8486,24.7972,24.8314,15500.0
2011-08-18 15:15:00,29.01,29.03,28.95,28.97,15500.0,24.84,24.8571,24.7886,24.8057,15500.0
2011-08-18 15:20:00,28.96,28.98,28.93,28.94,10900.0,24.7972,24.8143,24.7715,24.7801,10900.0
2011-08-18 15:25:00,28.94,29.04,28.92,29.03,20700.0,24.7801,24.8657,24.7629,24.8571,20700.0
2011-08-18 15:30:00,29.03,29.06,28.96,28.98,26800.0,24.8571,24.8828,24.7972,24.8143,26800.0
2011-08-18 15:35:00,28.98,28.98,28.89,28.91,34200.0,24.8143,24.8143,24.7372,24.7544,34200.0
2011-08-18 15:40:00,28.91,28.92,28.8,28.8,27900.0,24.7544,24.7629,24.6602,24.6602,27900.0
2011-08-18 15:45:00,28.79,28.92,28.77,28.88,56200.0,24.6516,24.7629,24.6345,24.7287,56200.0
2011-08-18 15:50:00,28.88,29.11,28.88,29.09,52200.0,24.7287,24.9256,24.7287,24.9085,52200.0
2011-08-18 15:55:00,29.09,29.14,29.0,29.01,92300.0,24.9085,24.9513,24.8314,24.84,92300.0
2011-08-19 09:30:00,28.63,28.79,28.59,28.78,97500.0,24.5146,24.6516,24.4804,24.6431,97500.0
2011-08-19 09:35:00,28.78,29.05,28.78,29.05,11700.0,24.6431,24.8742,24.6431,24.8742,11700.0
2011-08-19 09:40:00,29.07,29.19,29.01,29.07,12300.0,24.8914,24.9941,24.84,24.8914,12300.0
2011-08-19 09:45:00,29.08,29.08,28.94,28.94,4500.0,24.8999,24.8999,24.7801,24.7801,4500.0
2011-08-19 09:50:00,28.93,28.97,28.85,28.97,8000.0,24.7715,24.8057,24.703,24.8057,8000.0
2011-08-19 09:55:00,28.96,29.13,28.91,29.11,11000.0,24.7972,24.9428,24.7544,24.9256,11000.0
2011-08-19 10:00:00,29.13,29.25,29.05,29.21,14900.0,24.9428,25.0455,24.8742,25.0113,14900.0
2011-08-19 10:05:00,29.21,29.22,29.12,29.18,7600.0,25.0113,25.0198,24.9342,24.9856,7600.0
2011-08-19 10:10:00,29.19,29.24,29.13,29.17,15600.0,24.9941,25.0369,24.9428,24.977,15600.0
2011-08-19 10:15:00,29.12,29.37,29.12,29.3,10800.0,24.9342,25.1483,24.9342,25.0883,10800.0
2011-08-19 10:20:00,29.28,29.35,29.25,29.31,4200.0,25.0712,25.1311,25.0455,25.0969,4200.0
2011-08-19 10:25:00,29.32,29.56,29.32,29.48,13300.0,25.1054,25.3109,25.1054,25.2424,13300.0
2011-08-19 10:30:00,29.48,29.48,29.35,29.37,11700.0,25.2424,25.2424,25.1311,25.1483,11700.0
2011-08-19 10:35:00,29.38,29.4,29.26,29.27,5800.0,25.1568,25.1739,25.0541,25.0626,5800.0
2011-08-19 10:40:00,29.27,29.32,29.23,29.26,3600.0,25.0626,25.1054,25.0284,25.0541,3600.0
2011-08-19 10:45:00,29.26,29.28,29.19,29.26,5100.0,25.0541,25.0712,24.9941,25.0541,5100.0
2011-08-19 10:50:00,29.27,29.31,29.18,29.25,5200.0,25.0626,25.0969,24.9856,25.0455,5200.0
2011-08-19 10:55:00,29.29,29.35,29.29,29.32,25300.0,25.0798,25.1311,25.0798,25.1054,25300.0
2011-08-19 11:00:00,29.32,29.35,29.31,29.33,12600.0,25.1054,25.1311,25.0969,25.114,12600.0
2011-08-19 11:05:00,29.32,29.33,29.21,29.21,8600.0,25.1054,25.114,25.0113,25.0113,8600.0
2011-08-19 11:10:00,29.22,29.23,29.11,29.11,6400.0,25.0198,25.0284,24.9256,24.9256,6400.0
2011-08-19 11:15:00,29.11,29.13,29.06,29.12,6800.0,24.9256,24.9428,24.8828,24.9342,6800.0
2011-08-19 11:20:00,29.11,29.23,29.11,29.23,3400.0,24.9256,25.0284,24.9256,25.0284,3400.0
2011-08-19 11:25:00,29.23,29.23,29.18,29.18,2400.0,25.0284,25.0284,24.9856,24.9856,2400.0
2011-08-19 11:30:00,29.2,29.23,29.17,29.18,2500.0,25.0027,25.0284,24.977,24.9856,2500.0
2011-08-19 11:35:00,29.18,29.19,29.08,29.14,5500.0,24.9856,24.9941,24.8999,24.9513,5500.0
2011-08-19 11:40:00,29.15,29.24,29.13,29.24,4500.0,24.9599,25.0369,24.9428,25.0369,4500.0
2011-08-19 11:45:00,29.23,29.23,29.15,29.16,3300.0,25.0284,25.0284,24.9599,24.9684,3300.0
2011-08-19 11:50:00,29.2,29.27,29.2,29.27,4000.0,25.0027,25.0626,25.0027,25.0626,4000.0
2011-08-19 11:55:00,29.26,29.3,29.22,29.28,5200.0,25.0541,25.0883,25.0198,25.0712,5200.0
2011-08-19 12:00:00,29.29,29.29,29.22,29.22,3900.0,25.0798,25.0798,25.0198,25.0198,3900.0
2011-08-19 12:05:00,29.21,29.27,29.2,29.23,3900.0,25.0113,25.0626,25.0027,25.0284,3900.0
2011-08-19 12:10:00,29.22,29.22,29.17,29.2,1500.0,25.0198,25.0198,24.977,25.0027,1500.0
2011-08-19 12:15:00,29.2,29.2,29.17,29.17,1600.0,25.0027,25.0027,24.977,24.977,1600.0
2011-08-19 12:20:00,29.16,29.16,29.11,29.15,3000.0,24.9684,24.9684,24.9256,24.9599,3000.0
2011-08-19 12:25:00,29.16,29.2,29.16,29.2,2200.0,24.9684,25.0027,24.9684,25.0027,2200.0
2011-08-19 12:30:00,29.2,29.22,29.19,29.2,3000.0,25.0027,25.0198,24.9941,25.0027,3000.0
2011-08-19 12:35:00,29.23,29.25,29.2,29.2,2900.0,25.0284,25.0455,25.0027,25.0027,2900.0
2011-08-19 12:40:00,29.18,29.23,29.18,29.2,4300.0,24.9856,25.0284,24.9856,25.0027,4300.0
2011-08-19 12:45:00,29.2,29.24,29.2,29.24,2400.0,25.0027,25.0369,25.0027,25.0369,2400.0
2011-08-19 12:50:00,29.24,29.26,29.21,29.23,2100.0,25.0369,25.0541,25.0113,25.0284,2100.0
2011-08-19 12:55:00,29.24,29.24,29.17,29.17,4800.0,25.0369,25.0369,24.977,24.977,4800.0
2011-08-19 13:00:00,29.16,29.16,29.12,29.14,5500.0,24.9684,24.9684,24.9342,24.9513,5500.0
2011-08-19 13:05:00,29.14,29.2,29.13,29.2,4700.0,24.9513,25.0027,24.9428,25.0027,4700.0
2011-08-19 13:10:00,29.18,29.22,29.18,29.2,3700.0,24.9856,25.0198,24.9856,25.0027,3700.0
2011-08-19 13:15:00,29.2,29.24,29.16,29.23,3800.0,25.0027,25.0369,24.9684,25.0284,3800.0
2011-08-19 13:20:00,29.23,29.23,29.19,29.19,4800.0,25.0284,25.0284,24.9941,24.9941,4800.0
2011-08-19 13:25:00,29.18,29.21,29.17,29.2,2100.0,24.9856,25.0113,24.977,25.0027,2100.0
2011-08-19 13:30:00,29.19,29.2,29.08,29.08,13100.0,24.9941,25.0027,24.8999,24.8999,13100.0
2011-08-19 13:35:00,29.08,29.12,29.08,29.11,5500.0,24.8999,24.9342,24.8999,24.9256,5500.0
2011-08-19 13:40:00,29.09,29.09,29.01,29.03,4800.0,24.9085,24.9085,24.84,24.8571,4800.0
2011-08-19 13:45:00,29.04,29.09,29.03,29.09,4100.0,24.8657,24.9085,24.8571,24.9085,4100.0
2011-08-19 13:50:00,29.07,29.07,29.02,29.02,2100.0,24.8914,24.8914,24.8486,24.8486,2100.0
2011-08-19 13:55:00,29.02,29.08,29.02,29.04,3700.0,24.8486,24.8999,24.8486,24.8657,3700.0
2011-08-19 14:00:00,29.04,29.08,29.0,29.0,2900.0,24.8657,24.8999,24.8314,24.8314,2900.0
2011-08-19 14:05:00,28.98,29.01,28.89,28.95,9200.0,24.8143,24.84,24.7372,24.7886,9200.0
2011-08-19 14:10:00,28.95,28.97,28.92,28.97,4800.0,24.7886,24.8057,24.7629,24.8057,4800.0
2011-08-19 14:15:00,28.98,28.98,28.88,28.9,5900.0,24.8143,24.8143,24.7287,24.7458,5900.0
2011-08-19 14:20:00,28.88,28.88,28.8,28.84,11200.0,24.7287,24.7287,24.6602,24.6944,11200.0
2011-08-19 14:25:00,28.84,28.87,28.84,28.86,3200.0,24.6944,24.7201,24.6944,24.7116,3200.0
2011-08-19 14:30:00,28.87,28.87,28.82,28.82,4100.0,24.7201,24.7201,24.6773,24.6773,4100.0
2011-08-19 14:35:00,28.83,28.89,28.81,28.89,5900.0,24.6859,24.7372,24.6687,24.7372,5900.0
2011-08-19 14:40:00,28.88,28.95,28.85,28.94,6700.0,24.7287,24.7886,24.703,24.7801,6700.0
2011-08-19 14:45:00,28.94,28.95,28.82,28.84,7100.0,24.7801,24.7886,24.6773,24.6944,7100.0
2011-08-19 14:50:00,28.83,28.86,28.76,28.79,11700.0,24.6859,24.7116,24.6259,24.6516,11700.0
2011-08-19 14:55:00,28.79,28.81,28.77,28.77,7800.0,24.6516,24.6687,24.6345,24.6345,7800.0
2011-08-19 15:00:00,28.78,28.81,28.73,28.79,12100.0,24.6431,24.6687,24.6002,24.6516,12100.0
2011-08-19 15:05:00,28.81,28.82,28.72,28.77,13700.0,24.6687,24.6773,24.5917,24.6345,13700.0
2011-08-19 15:10:00,28.76,28.78,28.73,28.73,9100.0,24.6259,24.6431,24.6002,24.6002,9100.0
2011-08-19 15:15:00,28.74,28.78,28.68,28.78,14800.0,24.6088,24.6431,24.5574,24.6431,14800.0
2011-08-19 15:20:00,28.79,28.91,28.78,28.86,13800.0,24.6516,24.7544,24.6431,24.7116,13800.0
2011-08-19 15:25:00,28.84,28.91,28.82,28.86,18000.0,24.6944,24.7544,24.6773,24.7116,18000.0
2011-08-19 15:30:00,28.87,28.87,28.78,28.8,11200.0,24.7201,24.7201,24.6431,24.6602,11200.0
2011-08-19 15:35:00,28.79,28.82,28.76,28.79,9200.0,24.6516,24.6773,24.6259,24.6516,9200.0
2011-08-19 15:40:00,28.8,28.82,28.74,28.81,12700.0,24.6602,24.6773,24.6088,24.6687,12700.0
2011-08-19 15:45:00,28.81,28.86,28.78,28.84,27700.0,24.6687,24.7116,24.6431,24.6944,27700.0
2011-08-19 15:50:00,28.85,28.91,28.82,28.84,41600.0,24.703,24.7544,24.6773,24.6944,41600.0
2011-08-19 15:55:00,28.83,28.83,28.73,28.8,144100.0,24.6859,24.6859,24.6002,24.6602,144100.0
2011-08-22 09:30:00,29.48,29.48,29.37,29.39,10200.0,25.2424,25.2424,25.1483,25.1654,10200.0
2011-08-22 09:35:00,29.35,29.45,29.3,29.36,6700.0,25.1311,25.2168,25.0883,25.1397,6700.0
2011-08-22 09:40:00,29.43,29.47,29.36,29.39,7300.0,25.1996,25.2339,25.1397,25.1654,7300.0
2011-08-22 09:45:00,29.35,29.37,29.29,29.35,3100.0,25.1311,25.1483,25.0798,25.1311,3100.0
2011-08-22 09:50:00,29.41,29.41,29.29,29.31,2800.0,25.1825,25.1825,25.0798,25.0969,2800.0
2011-08-22 09:55:00,29.31,29.4,29.3,29.3,7100.0,25.0969,25.1739,25.0883,25.0883,7100.0
2011-08-22 10:00:00,29.31,29.38,29.3,29.33,7800.0,25.0969,25.1568,25.0883,25.114,7800.0
2011-08-22 10:05:00,29.33,29.33,29.27,29.28,2400.0,25.114,25.114,25.0626,25.0712,2400.0
2011-08-22 10:10:00,29.26,29.31,29.25,29.31,1700.0,25.0541,25.0969,25.0455,25.0969,1700.0
2011-08-22 10:15:00,29.31,29.36,29.26,29.35,5400.0,25.0969,25.1397,25.0541,25.1311,5400.0
2011-08-22 10:20:00,29.36,29.38,29.33,29.35,2600.0,25.1397,25.1568,25.114,25.1311,2600.0
2011-08-22 10:25:00,29.37,29.43,29.34,29.35,3900.0,25.1483,25.1996,25.1226,25.1311,3900.0
2011-08-22 10:30:00,29.35,29.37,29.27,29.29,14900.0,25.1311,25.1483,25.0626,25.0798,14900.0
2011-08-22 10:35:00,29.27,29.27,29.22,29.23,5400.0,25.0626,25.0626,25.0198,25.0284,5400.0
2011-08-22 10:40:00,29.22,29.23,29.17,29.19,5700.0,25.0198,25.0284,24.977,24.9941,5700.0
2011-08-22 10:45:00,29.2,29.26,29.19,29.24,3400.0,25.0027,25.0541,24.9941,25.0369,3400.0
2011-08-22 10:50:00,29.25,29.28,29.16,29.17,7800.0,25.0455,25.0712,24.9684,24.977,7800.0
2011-08-22 10:55:00,29.16,29.16,29.09,29.1,11700.0,24.9684,24.9684,24.9085,24.9171,11700.0
2011-08-22 11:00:00,29.1,29.16,29.08,29.15,9600.0,24.9171,24.9684,24.8999,24.9599,9600.0
2011-08-22 11:05:00,29.14,29.16,29.11,29.16,3100.0,24.9513,24.9684,24.9256,24.9684,3100.0
2011-08-22 11:10:00,29.16,29.16,29.11,29.12,8400.0,24.9684,24.9684,24.9256,24.9342,8400.0
2011-08-22 11:15:00,29.12,29.15,29.09,29.09,11000.0,24.9342,24.9599,24.9085,24.9085,11000.0
2011-08-22 11:20:00,29.08,29.1,29.06,29.07,8800.0,24.8999,24.9171,24.8828,24.8914,8800.0
2011-08-22 11:25:00,29.07,29.1,29.07,29.1,4400.0,24.8914,24.9171,24.8914,24.9171,4400.0
2011-08-22 11:30:00,29.11,29.14,29.08,29.08,7400.0,24.9256,24.9513,24.8999,24.8999,7400.0
2011-08-22 11:35:00,29.08,29.08,29.01,29.03,11200.0,24.8999,24.8999,24.84,24.8571,11200.0
2011-08-22 11:40:00,29.01,29.01,28.95,28.95,10200.0,24.84,24.84,24.7886,24.7886,10200.0
2011-08-22 11:45:00,28.94,28.96,28.94,28.96,6000.0,24.7801,24.7972,24.7801,24.7972,6000.0
2011-08-22 11:50:00,28.96,28.96,28.92,28.94,8300.0,24.7972,24.7972,24.7629,24.7801,8300.0
2011-08-22 11:55:00,28.91,28.92,28.89,28.92,10800.0,24.7544,24.7629,24.7372,24.7629,10800.0
2011-08-22 12:00:00,28.92,28.96,28.92,28.96,3800.0,24.7629,24.7972,24.7629,24.7972,3800.0
2011-08-22 12:05:00,28.96,29.04,28.96,29.04,5200.0,24.7972,24.8657,24.7972,24.8657,5200.0
2011-08-22 12:10:00,29.04,29.07,29.04,29.07,4200.0,24.8657,24.8914,24.8657,24.8914,4200.0
2011-08-22 12:15:00,29.07,29.11,29.01,29.11,13200.0,24.8914,24.9256,24.84,24.9256,13200.0
2011-08-22 12:20:00,29.11,29.17,29.1,29.13,26600.0,24.9256,24.977,24.9171,24.9428,26600.0
2011-08-22 12:25:00,29.13,29.19,29.09,29.11,16100.0,24.9428,24.9941,24.9085,24.9256,16100.0
2011-08-22 12:30:00,29.1,29.12,29.03,29.03,8600.0,24.9171,24.9342,24.8571,24.8571,8600.0
2011-08-22 12:35:00,29.03,29.05,29.0,29.01,7400.0,24.8571,24.8742,24.8314,24.84,7400.0
2011-08-22 12:40:00,29.03,29.09,29.0,29.09,6300.0,24.8571,24.9085,24.8314,24.9085,6300.0
2011-08-22 12:45:00,29.1,29.2,29.1,29.2,8800.0,24.9171,25.0027,24.9171,25.0027,8800.0
2011-08-22 12:50:00,29.18,29.2,29.14,29.2,7500.0,24.9856,25.0027,24.9513,25.0027,7500.0
2011-08-22 12:55:00,29.21,29.26,29.21,29.26,9700.0,25.0113,25.0541,25.0113,25.0541,9700.0
2011-08-22 13:00:00,29.25,29.28,29.21,29.28,8400.0,25.0455,25.0712,25.0113,25.0712,8400.0
2011-08-22 13:05:00,29.28,29.28,29.23,29.25,7300.0,25.0712,25.0712,25.0284,25.0455,7300.0
2011-08-22 13:10:00,29.22,29.23,29.19,29.19,7800.0,25.0198,25.0284,24.9941,24.9941,7800.0
2011-08-22 13:15:00,29.17,29.2,29.16,29.19,4500.0,24.977,25.0027,24.9684,24.9941,4500.0
2011-08-22 13:20:00,29.19,29.23,29.19,29.21,7800.0,24.9941,25.0284,24.9941,25.0113,7800.0
2011-08-22 13:25:00,29.2,29.2,29.11,29.11,8400.0,25.0027,25.0027,24.9256,24.9256,8400.0
2011-08-22 13:30:00,29.11,29.14,29.04,29.05,8800.0,24.9256,24.9513,24.8657,24.8742,8800.0
2011-08-22 13:35:00,29.04,29.04,29.0,29.03,4800.0,24.8657,24.8657,24.8314,24.8571,4800.0
2011-08-22 13:40:00,29.03,29.07,29.03,29.07,3600.0,24.8571,24.8914,24.8571,24.8914,3600.0
2011-08-22 13:45:00,29.07,29.07,29.01,29.03,7600.0,24.8914,24.8914,24.84,24.8571,7600.0
2011-08-22 13:50:00,29.02,29.06,28.97,28.99,9600.0,24.8486,24.8828,24.8057,24.8229,9600.0
2011-08-22 13:55:00,28.99,29.09,28.98,29.07,6500.0,24.8229,24.9085,24.8143,24.8914,6500.0
2011-08-22 14:00:00,29.05,29.11,29.02,29.02,10700.0,24.8742,24.9256,24.8486,24.8486,10700.0
2011-08-22 14:05:00,29.02,29.11,29.02,29.03,6600.0,24.8486,24.9256,24.8486,24.8571,6600.0
2011-08-22 14:10:00,29.03,29.07,29.03,29.05,4400.0,24.8571,24.8914,24.8571,24.8742,4400.0
2011-08-22 14:15:00,29.07,29.13,29.0,29.01,24000.0,24.8914,24.9428,24.8314,24.84,24000.0
2011-08-22 14:20:00,29.05,29.09,29.02,29.06,8500.0,24.8742,24.9085,24.8486,24.8828,8500.0
2011-08-22 14:25:00,29.07,29.07,29.01,29.03,4900.0,24.8914,24.8914,24.84,24.8571,4900.0
2011-08-22 14:30:00,29.01,29.06,28.98,29.04,12200.0,24.84,24.8828,24.8143,24.8657,12200.0
2011-08-22 14:35:00,29.03,29.1,29.02,29.04,13200.0,24.8571,24.9171,24.8486,24.8657,13200.0
2011-08-22 14:40:00,29.05,29.11,29.05,29.1,7100.0,24.8742,24.9256,24.8742,24.9171,7100.0
2011-08-22 14:45:00,29.09,29.1,29.05,29.06,5600.0,24.9085,24.9171,24.8742,24.8828,5600.0
2011-08-22 14:50:00,29.06,29.06,28.98,28.99,7800.0,24.8828,24.8828,24.8143,24.8229,7800.0
2011-08-22 14:55:00,28.99,29.02,28.96,28.96,7400.0,24.8229,24.8486,24.7972,24.7972,7400.0
2011-08-22 15:00:00,28.95,28.98,28.94,28.97,9500.0,24.7886,24.8143,24.7801,24.8057,9500.0
2011-08-22 15:05:00,28.98,29.03,28.96,28.96,9300.0,24.8143,24.8571,24.7972,24.7972,9300.0
2011-08-22 15:10:00,28.97,29.07,28.97,29.06,7800.0,24.8057,24.8914,24.8057,24.8828,7800.0
2011-08-22 15:15:00,29.07,29.08,29.04,29.04,6600.0,24.8914,24.8999,24.8657,24.8657,6600.0
2011-08-22 15:20:00,29.04,29.1,29.03,29.08,11900.0,24.8657,24.9171,24.8571,24.8999,11900.0
2011-08-22 15:25:00,29.08,29.09,29.04,29.07,7300.0,24.8999,24.9085,24.8657,24.8914,7300.0
2011-08-22 15:30:00,29.08,29.09,29.06,29.06,17600.0,24.8999,24.9085,24.8828,24.8828,17600.0
2011-08-22 15:35:00,29.06,29.09,29.04,29.04,13200.0,24.8828,24.9085,24.8657,24.8657,13200.0
2011-08-22 15:40:00,29.05,29.09,29.03,29.09,15000.0,24.8742,24.9085,24.8571,24.9085,15000.0
2011-08-22 15:45:00,29.09,29.18,29.09,29.18,104600.0,24.9085,24.9856,24.9085,24.9856,104600.0
2011-08-22 15:50:00,29.17,29.18,29.15,29.17,93300.0,24.977,24.9856,24.9599,24.977,93300.0
2011-08-22 15:55:00,29.17,29.2,29.14,29.17,125400.0,24.977,25.0027,24.9513,24.977,125400.0
2011-08-23 09:30:00,29.03,29.25,29.02,29.15,19500.0,24.9894,25.1788,24.9808,25.0927,19500.0
2011-08-23 09:35:00,29.09,29.09,28.92,28.93,9100.0,25.041,25.041,24.8947,24.9033,9100.0
2011-08-23 09:40:00,28.91,29.07,28.91,28.97,11100.0,24.8861,25.0238,24.8861,24.9377,11100.0
2011-08-23 09:45:00,28.94,29.13,28.94,29.1,11400.0,24.9119,25.0755,24.9119,25.0496,11400.0
2011-08-23 09:50:00,29.1,29.19,29.07,29.12,9500.0,25.0496,25.1271,25.0238,25.0669,9500.0
2011-08-23 09:55:00,29.11,29.21,29.11,29.12,12700.0,25.0583,25.1443,25.0583,25.0669,12700.0
2011-08-23 10:00:00,29.1,29.37,29.1,29.32,16100.0,25.0496,25.2821,25.0496,25.239,16100.0
2011-08-23 10:05:00,29.31,29.5,29.3,29.47,8300.0,25.2304,25.394,25.2218,25.3681,8300.0
2011-08-23 10:10:00,29.48,29.54,29.45,29.46,12400.0,25.3768,25.4284,25.3509,25.3595,12400.0
2011-08-23 10:15:00,29.46,29.47,29.36,29.38,11400.0,25.3595,25.3681,25.2735,25.2907,11400.0
2011-08-23 10:20:00,29.38,29.4,29.36,29.38,9500.0,25.2907,25.3079,25.2735,25.2907,9500.0
2011-08-23 10:25:00,29.4,29.51,29.38,29.5,26800.0,25.3079,25.4026,25.2907,25.394,26800.0
2011-08-23 10:30:00,29.5,29.53,29.5,29.5,30300.0,25.394,25.4198,25.394,25.394,30300.0
2011-08-23 10:35:00,29.51,29.55,29.5,29.54,10200.0,25.4026,25.437,25.394,25.4284,10200.0
2011-08-23 10:40:00,29.55,29.61,29.55,29.55,11600.0,25.437,25.4887,25.437,25.437,11600.0
2011-08-23 10:45:00,29.54,29.55,29.51,29.54,4000.0,25.4284,25.437,25.4026,25.4284,4000.0
2011-08-23 10:50:00,29.56,29.56,29.5,29.52,17200.0,25.4456,25.4456,25.394,25.4112,17200.0
2011-08-23 10:55:00,29.52,29.54,29.49,29.5,18900.0,25.4112,25.4284,25.3854,25.394,18900.0
2011-08-23 11:00:00,29.5,29.51,29.45,29.46,12900.0,25.394,25.4026,25.3509,25.3595,12900.0
2011-08-23 11:05:00,29.46,29.47,29.42,29.45,9900.0,25.3595,25.3681,25.3251,25.3509,9900.0
2011-08-23 11:10:00,29.46,29.51,29.43,29.48,5900.0,25.3595,25.4026,25.3337,25.3768,5900.0
2011-08-23 11:15:00,29.5,29.6,29.49,29.53,12200.0,25.394,25.4801,25.3854,25.4198,12200.0
2011-08-23 11:20:00,29.54,29.56,29.45,29.48,6500.0,25.4284,25.4456,25.3509,25.3768,6500.0
2011-08-23 11:25:00,29.47,29.53,29.47,29.53,6500.0,25.3681,25.4198,25.3681,25.4198,6500.0
2011-08-23 11:30:00,29.55,29.58,29.51,29.52,9400.0,25.437,25.4628,25.4026,25.4112,9400.0
2011-08-23 11:35:00,29.53,29.61,29.52,29.61,10300.0,25.4198,25.4887,25.4112,25.4887,10300.0
2011-08-23 11:40:00,29.61,29.61,29.56,29.6,7100.0,25.4887,25.4887,25.4456,25.4801,7100.0
2011-08-23 11:45:00,29.61,29.63,29.6,29.6,7300.0,25.4887,25.5059,25.4801,25.4801,7300.0
2011-08-23 11:50:00,29.61,29.65,29.61,29.65,6300.0,25.4887,25.5231,25.4887,25.5231,6300.0
2011-08-23 11:55:00,29.65,29.73,29.65,29.72,9100.0,25.5231,25.592,25.5231,25.5833,9100.0
2011-08-23 12:00:00,29.72,29.73,29.65,29.66,7600.0,25.5833,25.592,25.5231,25.5317,7600.0
2011-08-23 12:05:00,29.67,29.68,29.65,29.67,6300.0,25.5403,25.5489,25.5231,25.5403,6300.0
2011-08-23 12:10:00,29.68,29.7,29.66,29.67,4800.0,25.5489,25.5661,25.5317,25.5403,4800.0
2011-08-23 12:15:00,29.67,29.68,29.63,29.63,4600.0,25.5403,25.5489,25.5059,25.5059,4600.0
2011-08-23 12:20:00,29.65,29.67,29.64,29.67,7300.0,25.5231,25.5403,25.5145,25.5403,7300.0
2011-08-23 12:25:00,29.66,29.7,29.66,29.69,5000.0,25.5317,25.5661,25.5317,25.5575,5000.0
2011-08-23 12:30:00,29.7,29.72,29.68,29.68,6900.0,25.5661,25.5833,25.5489,25.5489,6900.0
2011-08-23 12:35:00,29.68,29.73,29.68,29.72,7600.0,25.5489,25.592,25.5489,25.5833,7600.0
2011-08-23 12:40:00,29.72,29.79,29.71,29.76,10700.0,25.5833,25.6436,25.5747,25.6178,10700.0
2011-08-23 12:45:00,29.75,29.75,29.69,29.69,6000.0,25.6092,25.6092,25.5575,25.5575,6000.0
2011-08-23 12:50:00,29.69,29.81,29.69,29.8,8200.0,25.5575,25.6608,25.5575,25.6522,8200.0
2011-08-23 12:55:00,29.81,29.81,29.78,29.79,5500.0,25.6608,25.6608,25.635,25.6436,5500.0
2011-08-23 13:00:00,29.8,29.82,29.77,29.78,9200.0,25.6522,25.6694,25.6264,25.635,9200.0
2011-08-23 13:05:00,29.79,29.82,29.77,29.77,7200.0,25.6436,25.6694,25.6264,25.6264,7200.0
2011-08-23 13:10:00,29.76,29.76,29.72,29.72,5600.0,25.6178,25.6178,25.5833,25.5833,5600.0
2011-08-23 13:15:00,29.73,29.73,29.69,29.7,4800.0,25.592,25.592,25.5575,25.5661,4800.0
2011-08-23 13:20:00,29.71,29.73,29.67,29.67,9600.0,25.5747,25.592,25.5403,25.5403,9600.0
2011-08-23 13:25:00,29.66,29.68,29.65,29.67,6300.0,25.5317,25.5489,25.5231,25.5403,6300.0
2011-08-23 13:30:00,29.66,29.69,29.65,29.65,4100.0,25.5317,25.5575,25.5231,25.5231,4100.0
2011-08-23 13:35:00,29.63,29.65,29.62,29.65,3000.0,25.5059,25.5231,25.4973,25.5231,3000.0
2011-08-23 13:40:00,29.65,29.65,29.6,29.62,7000.0,25.5231,25.5231,25.4801,25.4973,7000.0
2011-08-23 13:45:00,29.63,29.68,29.63,29.66,10400.0,25.5059,25.5489,25.5059,25.5317,10400.0
2011-08-23 13:50:00,29.66,29.67,29.46,29.58,23400.0,25.5317,25.5403,25.3595,25.4628,23400.0
2011-08-23 13:55:00,29.58,29.62,29.51,29.62,37300.0,25.4628,25.4973,25.4026,25.4973,37300.0
2011-08-23 14:00:00,29.61,29.69,29.59,29.69,28100.0,25.4887,25.5575,25.4714,25.5575,28100.0
2011-08-23 14:05:00,29.71,29.71,29.62,29.63,7300.0,25.5747,25.5747,25.4973,25.5059,7300.0
2011-08-23 14:10:00,29.65,29.65,29.59,29.61,16900.0,25.5231,25.5231,25.4714,25.4887,16900.0
2011-08-23 14:15:00,29.61,29.69,29.6,29.65,12900.0,25.4887,25.5575,25.4801,25.5231,12900.0
2011-08-23 14:20:00,29.66,29.66,29.59,29.64,6300.0,25.5317,25.5317,25.4714,25.5145,6300.0
2011-08-23 14:25:00,29.65,29.75,29.65,29.75,12400.0,25.5231,25.6092,25.5231,25.6092,12400.0
2011-08-23 14:30:00,29.75,29.82,29.72,29.79,13100.0,25.6092,25.6694,25.5833,25.6436,13100.0
2011-08-23 14:35:00,29.78,29.8,29.75,29.76,13000.0,25.635,25.6522,25.6092,25.6178,13000.0
2011-08-23 14:40:00,29.75,29.76,29.69,29.72,10500.0,25.6092,25.6178,25.5575,25.5833,10500.0
2011-08-23 14:45:00,29.72,29.81,29.72,29.81,7400.0,25.5833,25.6608,25.5833,25.6608,7400.0
2011-08-23 14:50:00,29.8,29.81,29.77,29.78,8300.0,25.6522,25.6608,25.6264,25.635,8300.0
2011-08-23 14:55:00,29.78,29.81,29.76,29.81,13400.0,25.635,25.6608,25.6178,25.6608,13400.0
2011-08-23 15:00:00,29.81,29.92,29.81,29.92,16300.0,25.6608,25.7555,25.6608,25.7555,16300.0
2011-08-23 15:05:00,29.92,30.02,29.89,30.02,12400.0,25.7555,25.8416,25.7297,25.8416,12400.0
2011-08-23 15:10:00,30.02,30.05,29.98,30.0,18800.0,25.8416,25.8674,25.8072,25.8244,18800.0
2011-08-23 15:15:00,29.99,29.99,29.9,29.93,17000.0,25.8158,25.8158,25.7383,25.7641,17000.0
2011-08-23 15:20:00,29.93,29.95,29.92,29.92,15000.0,25.7641,25.7813,25.7555,25.7555,15000.0
2011-08-23 15:25:00,29.93,29.95,29.82,29.82,22600.0,25.7641,25.7813,25.6694,25.6694,22600.0
2011-08-23 15:30:00,29.83,29.86,29.76,29.82,34100.0,25.678,25.7039,25.6178,25.6694,34100.0
2011-08-23 15:35:00,29.81,29.86,29.81,29.85,22600.0,25.6608,25.7039,25.6608,25.6953,22600.0
2011-08-23 15:40:00,29.86,29.9,29.82,29.88,38000.0,25.7039,25.7383,25.6694,25.7211,38000.0
2011-08-23 15:45:00,29.88,29.93,29.88,29.91,20500.0,25.7211,25.7641,25.7211,25.7469,20500.0
2011-08-23 15:50:00,29.92,29.97,29.86,29.96,74900.0,25.7555,25.7986,25.7039,25.7899,74900.0
2011-08-23 15:55:00,29.96,30.06,29.96,30.06,126000.0,25.7899,25.876,25.7899,25.876,126000.0
2011-08-24 09:30:00,29.94,30.1,29.88,30.04,11600.0,25.7727,25.9105,25.7211,25.8588,11600.0
2011-08-24 09:35:00,30.01,30.07,29.97,30.04,13900.0,25.833,25.8846,25.7986,25.8588,13900.0
2011-08-24 09:40:00,30.04,30.18,29.99,30.16,7300.0,25.8588,25.9793,25.8158,25.9621,7300.0
2011-08-24 09:45:00,30.18,30.4,30.18,30.39,14800.0,25.9793,26.1687,25.9793,26.1601,14800.0
2011-08-24 09:50:00,30.39,30.42,30.3,30.42,8800.0,26.1601,26.1859,26.0826,26.1859,8800.0
2011-08-24 09:55:00,30.42,30.48,30.42,30.47,19300.0,26.1859,26.2376,26.1859,26.229,19300.0
2011-08-24 10:00:00,30.48,30.63,30.46,30.62,9400.0,26.2376,26.3667,26.2203,26.3581,9400.0
2011-08-24 10:05:00,30.63,30.63,30.58,30.59,5800.0,26.3667,26.3667,26.3236,26.3323,5800.0
2011-08-24 10:10:00,30.59,30.64,30.55,30.55,6500.0,26.3323,26.3753,26.2978,26.2978,6500.0
2011-08-24 10:15:00,30.54,30.54,30.49,30.5,5600.0,26.2892,26.2892,26.2462,26.2548,5600.0
2011-08-24 10:20:00,30.52,30.52,30.4,30.46,4700.0,26.272,26.272,26.1687,26.2203,4700.0
2011-08-24 10:25:00,30.45,30.47,30.43,30.46,4300.0,26.2117,26.229,26.1945,26.2203,4300.0
2011-08-24 10:30:00,30.46,30.48,30.32,30.34,8700.0,26.2203,26.2376,26.0998,26.1171,8700.0
2011-08-24 10:35:00,30.35,30.44,30.35,30.42,3900.0,26.1257,26.2031,26.1257,26.1859,3900.0
2011-08-24 10:40:00,30.4,30.51,30.4,30.49,8900.0,26.1687,26.2634,26.1687,26.2462,8900.0
2011-08-24 10:45:00,30.48,30.48,30.36,30.36,6500.0,26.2376,26.2376,26.1343,26.1343,6500.0
2011-08-24 10:50:00,30.35,30.4,30.34,30.35,6100.0,26.1257,26.1687,26.1171,26.1257,6100.0
2011-08-24 10:55:00,30.34,30.36,30.32,30.34,5700.0,26.1171,26.1343,26.0998,26.1171,5700.0
2011-08-24 11:00:00,30.33,30.36,30.27,30.3,8000.0,26.1084,26.1343,26.0568,26.0826,8000.0
2011-08-24 11:05:00,30.32,30.42,30.31,30.42,11500.0,26.0998,26.1859,26.0912,26.1859,11500.0
2011-08-24 11:10:00,30.42,30.48,30.41,30.47,5700.0,26.1859,26.2376,26.1773,26.229,5700.0
2011-08-24 11:15:00,30.47,30.49,30.42,30.43,16400.0,26.229,26.2462,26.1859,26.1945,16400.0
2011-08-24 11:20:00,30.41,30.51,30.41,30.51,8000.0,26.1773,26.2634,26.1773,26.2634,8000.0
2011-08-24 11:25:00,30.51,30.56,30.5,30.52,6600.0,26.2634,26.3064,26.2548,26.272,6600.0
2011-08-24 11:30:00,30.52,30.57,30.47,30.53,9800.0,26.272,26.315,26.229,26.2806,9800.0
2011-08-24 11:35:00,30.54,30.6,30.54,30.58,7600.0,26.2892,26.3409,26.2892,26.3236,7600.0
2011-08-24 11:40:00,30.58,30.58,30.53,30.55,8200.0,26.3236,26.3236,26.2806,26.2978,8200.0
2011-08-24 11:45:00,30.55,30.55,30.46,30.49,5000.0,26.2978,26.2978,26.2203,26.2462,5000.0
2011-08-24 11:50:00,30.5,30.54,30.5,30.52,8600.0,26.2548,26.2892,26.2548,26.272,8600.0
2011-08-24 11:55:00,30.54,30.54,30.47,30.47,6900.0,26.2892,26.2892,26.229,26.229,6900.0
2011-08-24 12:00:00,30.47,30.49,30.37,30.39,13700.0,26.229,26.2462,26.1429,26.1601,13700.0
2011-08-24 12:05:00,30.39,30.39,30.35,30.36,7800.0,26.1601,26.1601,26.1257,26.1343,7800.0
2011-08-24 12:10:00,30.36,30.39,30.35,30.39,10400.0,26.1343,26.1601,26.1257,26.1601,10400.0
2011-08-24 12:15:00,30.4,30.45,30.4,30.42,8700.0,26.1687,26.2117,26.1687,26.1859,8700.0
2011-08-24 12:20:00,30.44,30.47,30.41,30.47,3500.0,26.2031,26.229,26.1773,26.229,3500.0
2011-08-24 12:25:00,30.46,30.46,30.4,30.41,6000.0,26.2203,26.2203,26.1687,26.1773,6000.0
2011-08-24 12:30:00,30.42,30.43,30.39,30.4,4700.0,26.1859,26.1945,26.1601,26.1687,4700.0
2011-08-24 12:35:00,30.39,30.43,30.37,30.42,19500.0,26.1601,26.1945,26.1429,26.1859,19500.0
2011-08-24 12:40:00,30.41,30.44,30.39,30.43,5800.0,26.1773,26.2031,26.1601,26.1945,5800.0
2011-08-24 12:45:00,30.43,30.43,30.36,30.37,4400.0,26.1945,26.1945,26.1343,26.1429,4400.0
2011-08-24 12:50:00,30.38,30.45,30.38,30.41,18700.0,26.1515,26.2117,26.1515,26.1773,18700.0
2011-08-24 12:55:00,30.42,30.5,30.42,30.5,5200.0,26.1859,26.2548,26.1859,26.2548,5200.0
2011-08-24 13:00:00,30.48,30.54,30.46,30.52,4900.0,26.2376,26.2892,26.2203,26.272,4900.0
2011-08-24 13:05:00,30.52,30.52,30.48,30.48,2700.0,26.272,26.272,26.2376,26.2376,2700.0
2011-08-24 13:10:00,30.47,30.5,30.46,30.48,4600.0,26.229,26.2548,26.2203,26.2376,4600.0
2011-08-24 13:15:00,30.49,30.54,30.49,30.54,2400.0,26.2462,26.2892,26.2462,26.2892,2400.0
2011-08-24 13:20:00,30.54,30.64,30.54,30.62,11200.0,26.2892,26.3753,26.2892,26.3581,11200.0
2011-08-24 13:25:00,30.61,30.62,30.56,30.59,3700.0,26.3495,26.3581,26.3064,26.3323,3700.0
2011-08-24 13:30:00,30.59,30.6,30.5,30.5,5200.0,26.3323,26.3409,26.2548,26.2548,5200.0
2011-08-24 13:35:00,30.5,30.57,30.5,30.52,5900.0,26.2548,26.315,26.2548,26.272,5900.0
2011-08-24 13:40:00,30.52,30.52,30.46,30.48,3500.0,26.272,26.272,26.2203,26.2376,3500.0
2011-08-24 13:45:00,30.48,30.5,30.44,30.5,6400.0,26.2376,26.2548,26.2031,26.2548,6400.0
2011-08-24 13:50:00,30.51,30.51,30.48,30.5,4200.0,26.2634,26.2634,26.2376,26.2548,4200.0
2011-08-24 13:55:00,30.48,30.57,30.47,30.57,4400.0,26.2376,26.315,26.229,26.315,4400.0
2011-08-24 14:00:00,30.57,30.57,30.51,30.53,5300.0,26.315,26.315,26.2634,26.2806,5300.0
2011-08-24 14:05:00,30.53,30.56,30.5,30.53,6800.0,26.2806,26.3064,26.2548,26.2806,6800.0
2011-08-24 14:10:00,30.54,30.57,30.54,30.55,3100.0,26.2892,26.315,26.2892,26.2978,3100.0
2011-08-24 14:15:00,30.55,30.55,30.46,30.47,8800.0,26.2978,26.2978,26.2203,26.229,8800.0
2011-08-24 14:20:00,30.47,30.48,30.43,30.47,4600.0,26.229,26.2376,26.1945,26.229,4600.0
2011-08-24 14:25:00,30.46,30.51,30.43,30.48,7500.0,26.2203,26.2634,26.1945,26.2376,7500.0
2011-08-24 14:30:00,30.48,30.52,30.47,30.52,7700.0,26.2376,26.272,26.229,26.272,7700.0
2011-08-24 14:35:00,30.51,30.52,30.48,30.51,3300.0,26.2634,26.272,26.2376,26.2634,3300.0
2011-08-24 14:40:00,30.53,30.59,30.51,30.58,7300.0,26.2806,26.3323,26.2634,26.3236,7300.0
2011-08-24 14:45:00,30.59,30.6,30.56,30.57,4800.0,26.3323,26.3409,26.3064,26.315,4800.0
2011-08-24 14:50:00,30.57,30.6,30.56,30.59,8400.0,26.315,26.3409,26.3064,26.3323,8400.0
2011-08-24 14:55:00,30.59,30.64,30.59,30.63,15300.0,26.3323,26.3753,26.3323,26.3667,15300.0
2011-08-24 15:00:00,30.63,30.65,30.59,30.61,11500.0,26.3667,26.3839,26.3323,26.3495,11500.0
2011-08-24 15:05:00,30.62,30.62,30.58,30.59,12300.0,26.3581,26.3581,26.3236,26.3323,12300.0
2011-08-24 15:10:00,30.58,30.66,30.58,30.66,12800.0,26.3236,26.3925,26.3236,26.3925,12800.0
2011-08-24 15:15:00,30.66,30.71,30.66,30.71,21000.0,26.3925,26.4356,26.3925,26.4356,21000.0
2011-08-24 15:20:00,30.7,30.72,30.68,30.71,22900.0,26.4269,26.4442,26.4097,26.4356,22900.0
2011-08-24 15:25:00,30.7,30.72,30.7,30.72,12800.0,26.4269,26.4442,26.4269,26.4442,12800.0
2011-08-24 15:30:00,30.71,30.78,30.71,30.78,19900.0,26.4356,26.4958,26.4356,26.4958,19900.0
2011-08-24 15:35:00,30.78,30.81,30.73,30.74,23300.0,26.4958,26.5216,26.4528,26.4614,23300.0
2011-08-24 15:40:00,30.75,30.82,30.73,30.82,27900.0,26.47,26.5302,26.4528,26.5302,27900.0
2011-08-24 15:45:00,30.82,30.84,30.77,30.8,40100.0,26.5302,26.5475,26.4872,26.513,40100.0
2011-08-24 15:50:00,30.8,30.86,30.79,30.85,60200.0,26.513,26.5647,26.5044,26.5561,60200.0
2011-08-24 15:55:00,30.84,30.85,30.76,30.81,97000.0,26.5475,26.5561,26.4786,26.5216,97000.0
2011-08-25 09:30:00,30.89,31.01,30.89,30.97,14300.0,26.5905,26.6938,26.5905,26.6594,14300.0
2011-08-25 09:35:00,30.97,31.04,30.85,30.88,11600.0,26.6594,26.7196,26.5561,26.5819,11600.0
2011-08-25 09:40:00,30.82,30.84,30.72,30.82,22500.0,26.5302,26.5475,26.4442,26.5302,22500.0
2011-08-25 09:45:00,30.83,30.92,30.73,30.76,16800.0,26.5388,26.6163,26.4528,26.4786,16800.0
2011-08-25 09:50:00,30.77,30.81,30.66,30.71,21600.0,26.4872,26.5216,26.3925,26.4356,21600.0
2011-08-25 09:55:00,30.71,30.79,30.66,30.77,20300.0,26.4356,26.5044,26.3925,26.4872,20300.0
2011-08-25 10:00:00,30.76,30.77,30.57,30.63,27500.0,26.4786,26.4872,26.315,26.3667,27500.0
2011-08-25 10:05:00,30.63,30.76,30.6,30.76,10400.0,26.3667,26.4786,26.3409,26.4786,10400.0
2011-08-25 10:10:00,30.76,30.77,30.69,30.76,9800.0,26.4786,26.4872,26.4183,26.4786,9800.0
2011-08-25 10:15:00,30.75,30.77,30.64,30.65,9300.0,26.47,26.4872,26.3753,26.3839,9300.0
2011-08-25 10:20:00,30.65,30.66,30.44,30.52,20200.0,26.3839,26.3925,26.2031,26.272,20200.0
2011-08-25 10:25:00,30.5,30.52,30.41,30.5,15400.0,26.2548,26.272,26.1773,26.2548,15400.0
2011-08-25 10:30:00,30.48,30.56,30.4,30.45,21100.0,26.2376,26.3064,26.1687,26.2117,21100.0
2011-08-25 10:35:00,30.44,30.44,30.26,30.27,26400.0,26.2031,26.2031,26.0482,26.0568,26400.0
2011-08-25 10:40:00,30.3,30.36,30.25,30.27,21600.0,26.0826,26.1343,26.0396,26.0568,21600.0
2011-08-25 10:45:00,30.26,30.28,30.21,30.22,10100.0,26.0482,26.0654,26.0051,26.0138,10100.0
2011-08-25 10:50:00,30.22,30.37,30.21,30.27,6100.0,26.0138,26.1429,26.0051,26.0568,6100.0
2011-08-25 10:55:00,30.27,30.42,30.26,30.4,16800.0,26.0568,26.1859,26.0482,26.1687,16800.0
2011-08-25 11:00:00,30.4,30.53,30.38,30.52,36700.0,26.1687,26.2806,26.1515,26.272,36700.0
2011-08-25 11:05:00,30.52,30.52,30.42,30.42,11200.0,26.272,26.272,26.1859,26.1859,11200.0
2011-08-25 11:10:00,30.42,30.47,30.21,30.45,111400.0,26.1859,26.229,26.0051,26.2117,111400.0
2011-08-25 11:15:00,30.43,30.57,30.43,30.54,14500.0,26.1945,26.315,26.1945,26.2892,14500.0
2011-08-25 11:20:00,30.53,30.6,30.52,30.6,7600.0,26.2806,26.3409,26.272,26.3409,7600.0
2011-08-25 11:25:00,30.59,30.59,30.52,30.52,7400.0,26.3323,26.3323,26.272,26.272,7400.0
2011-08-25 11:30:00,30.51,30.58,30.5,30.56,29700.0,26.2634,26.3236,26.2548,26.3064,29700.0
2011-08-25 11:35:00,30.56,30.57,30.52,30.54,32500.0,26.3064,26.315,26.272,26.2892,32500.0
2011-08-25 11:40:00,30.53,30.58,30.53,30.54,21200.0,26.2806,26.3236,26.2806,26.2892,21200.0
2011-08-25 11:45:00,30.54,30.57,30.52,30.57,13600.0,26.2892,26.315,26.272,26.315,13600.0
2011-08-25 11:50:00,30.57,30.63,30.57,30.6,16600.0,26.315,26.3667,26.315,26.3409,16600.0
2011-08-25 11:55:00,30.61,30.62,30.6,30.6,4000.0,26.3495,26.3581,26.3409,26.3409,4000.0
2011-08-25 12:00:00,30.6,30.62,30.6,30.6,10500.0,26.3409,26.3581,26.3409,26.3409,10500.0
2011-08-25 12:05:00,30.6,30.6,30.57,30.57,16600.0,26.3409,26.3409,26.315,26.315,16600.0
2011-08-25 12:10:00,30.58,30.6,30.57,30.59,5700.0,26.3236,26.3409,26.315,26.3323,5700.0
2011-08-25 12:15:00,30.59,30.59,30.57,30.57,3200.0,26.3323,26.3323,26.315,26.315,3200.0
2011-08-25 12:20:00,30.54,30.54,30.47,30.49,3800.0,26.2892,26.2892,26.229,26.2462,3800.0
2011-08-25 12:25:00,30.5,30.53,30.44,30.49,32600.0,26.2548,26.2806,26.2031,26.2462,32600.0
2011-08-25 12:30:00,30.49,30.49,30.39,30.39,20200.0,26.2462,26.2462,26.1601,26.1601,20200.0
2011-08-25 12:35:00,30.39,30.39,30.34,30.39,9400.0,26.1601,26.1601,26.1171,26.1601,9400.0
2011-08-25 12:40:00,30.39,30.4,30.37,30.38,20200.0,26.1601,26.1687,26.1429,26.1515,20200.0
2011-08-25 12:45:00,30.37,30.37,30.3,30.33,7600.0,26.1429,26.1429,26.0826,26.1084,7600.0
2011-08-25 12:50:00,30.32,30.4,30.3,30.4,28200.0,26.0998,26.1687,26.0826,26.1687,28200.0
2011-08-25 12:55:00,30.39,30.46,30.39,30.45,21100.0,26.1601,26.2203,26.1601,26.2117,21100.0
2011-08-25 13:00:00,30.45,30.45,30.43,30.44,6600.0,26.2117,26.2117,26.1945,26.2031,6600.0
2011-08-25 13:05:00,30.44,30.47,30.42,30.42,10300.0,26.2031,26.229,26.1859,26.1859,10300.0
2011-08-25 13:10:00,30.41,30.45,30.38,30.41,11100.0,26.1773,26.2117,26.1515,26.1773,11100.0
2011-08-25 13:15:00,30.42,30.45,30.38,30.45,6600.0,26.1859,26.2117,26.1515,26.2117,6600.0
2011-08-25 13:20:00,30.44,30.51,30.44,30.5,11000.0,26.2031,26.2634,26.2031,26.2548,11000.0
2011-08-25 13:25:00,30.5,30.57,30.49,30.55,17100.0,26.2548,26.315,26.2462,26.2978,17100.0
2011-08-25 13:30:00,30.56,30.57,30.54,30.55,21100.0,26.3064,26.315,26.2892,26.2978,21100.0
2011-08-25 13:35:00,30.55,30.59,30.53,30.59,7700.0,26.2978,26.3323,26.2806,26.3323,7700.0
2011-08-25 13:40:00,30.6,30.61,30.58,30.6,8500.0,26.3409,26.3495,26.3236,26.3409,8500.0
2011-08-25 13:45:00,30.6,30.6,30.52,30.53,18800.0,26.3409,26.3409,26.272,26.2806,18800.0
2011-08-25 13:50:00,30.53,30.56,30.53,30.55,2300.0,26.2806,26.3064,26.2806,26.2978,2300.0
2011-08-25 13:55:00,30.55,30.64,30.54,30.62,13400.0,26.2978,26.3753,26.2892,26.3581,13400.0
2011-08-25 14:00:00,30.63,30.64,30.61,30.64,9800.0,26.3667,26.3753,26.3495,26.3753,9800.0
2011-08-25 14:05:00,30.64,30.65,30.61,30.63,26200.0,26.3753,26.3839,26.3495,26.3667,26200.0
2011-08-25 14:10:00,30.62,30.67,30.62,30.66,13400.0,26.3581,26.4011,26.3581,26.3925,13400.0
2011-08-25 14:15:00,30.66,30.76,30.66,30.76,23300.0,26.3925,26.4786,26.3925,26.4786,23300.0
2011-08-25 14:20:00,30.76,30.77,30.72,30.75,28500.0,26.4786,26.4872,26.4442,26.47,28500.0
2011-08-25 14:25:00,30.73,30.76,30.7,30.75,20100.0,26.4528,26.4786,26.4269,26.47,20100.0
2011-08-25 14:30:00,30.75,30.75,30.7,30.7,16700.0,26.47,26.47,26.4269,26.4269,16700.0
2011-08-25 14:35:00,30.7,30.73,30.69,30.71,9800.0,26.4269,26.4528,26.4183,26.4356,9800.0
2011-08-25 14:40:00,30.71,30.72,30.68,30.69,8200.0,26.4356,26.4442,26.4097,26.4183,8200.0
2011-08-25 14:45:00,30.69,30.72,30.64,30.64,8700.0,26.4183,26.4442,26.3753,26.3753,8700.0
2011-08-25 14:50:00,30.64,30.66,30.61,30.61,8400.0,26.3753,26.3925,26.3495,26.3495,8400.0
2011-08-25 14:55:00,30.62,30.62,30.54,30.54,10800.0,26.3581,26.3581,26.2892,26.2892,10800.0
2011-08-25 15:00:00,30.53,30.53,30.47,30.49,15200.0,26.2806,26.2806,26.229,26.2462,15200.0
2011-08-25 15:05:00,30.48,30.54,30.48,30.53,16000.0,26.2376,26.2892,26.2376,26.2806,16000.0
2011-08-25 15:10:00,30.52,30.55,30.48,30.53,17900.0,26.272,26.2978,26.2376,26.2806,17900.0
2011-08-25 15:15:00,30.52,30.62,30.51,30.62,26100.0,26.272,26.3581,26.2634,26.3581,26100.0
2011-08-25 15:20:00,30.63,30.69,30.63,30.65,19700.0,26.3667,26.4183,26.3667,26.3839,19700.0
2011-08-25 15:25:00,30.64,30.64,30.59,30.59,21200.0,26.3753,26.3753,26.3323,26.3323,21200.0
2011-08-25 15:30:00,30.57,30.61,30.52,30.53,33400.0,26.315,26.3495,26.272,26.2806,33400.0
2011-08-25 15:35:00,30.52,30.53,30.48,30.51,21900.0,26.272,26.2806,26.2376,26.2634,21900.0
2011-08-25 15:40:00,30.5,30.51,30.42,30.43,32800.0,26.2548,26.2634,26.1859,26.1945,32800.0
2011-08-25 15:45:00,30.44,30.55,30.41,30.52,38200.0,26.2031,26.2978,26.1773,26.272,38200.0
2011-08-25 15:50:00,30.51,30.52,30.43,30.48,51400.0,26.2634,26.272,26.1945,26.2376,51400.0
2011-08-25 15:55:00,30.48,30.52,30.44,30.49,65600.0,26.2376,26.272,26.2031,26.2462,65600.0
2011-08-26 09:30:00,30.27,30.34,30.18,30.34,19000.0,26.0568,26.1171,25.9793,26.1171,19000.0
2011-08-26 09:35:00,30.31,30.37,30.25,30.31,13000.0,26.0912,26.1429,26.0396,26.0912,13000.0
2011-08-26 09:40:00,30.29,30.33,30.21,30.26,9300.0,26.074,26.1084,26.0051,26.0482,9300.0
2011-08-26 09:45:00,30.25,30.37,30.18,30.31,23200.0,26.0396,26.1429,25.9793,26.0912,23200.0
2011-08-26 09:50:00,30.29,30.34,30.26,30.3,18800.0,26.074,26.1171,26.0482,26.0826,18800.0
2011-08-26 09:55:00,30.28,30.41,30.28,30.41,7300.0,26.0654,26.1773,26.0654,26.1773,7300.0
2011-08-26 10:00:00,30.41,30.41,30.11,30.11,16000.0,26.1773,26.1773,25.9191,25.9191,16000.0
2011-08-26 10:05:00,30.06,30.06,29.9,30.01,17800.0,25.876,25.876,25.7383,25.833,17800.0
2011-08-26 10:10:00,29.99,30.05,29.93,30.0,15700.0,25.8158,25.8674,25.7641,25.8244,15700.0
2011-08-26 10:15:00,30.0,30.12,29.99,30.1,33700.0,25.8244,25.9277,25.8158,25.9105,33700.0
2011-08-26 10:20:00,30.1,30.33,30.08,30.31,16600.0,25.9105,26.1084,25.8932,26.0912,16600.0
2011-08-26 10:25:00,30.33,30.54,30.33,30.43,18100.0,26.1084,26.2892,26.1084,26.1945,18100.0
2011-08-26 10:30:00,30.42,30.47,30.32,30.32,13800.0,26.1859,26.229,26.0998,26.0998,13800.0
2011-08-26 10:35:00,30.34,30.41,30.32,30.37,7300.0,26.1171,26.1773,26.0998,26.1429,7300.0
2011-08-26 10:40:00,30.37,30.49,30.33,30.49,6300.0,26.1429,26.2462,26.1084,26.2462,6300.0
2011-08-26 10:45:00,30.51,30.71,30.5,30.66,8100.0,26.2634,26.4356,26.2548,26.3925,8100.0
2011-08-26 10:50:00,30.64,30.67,30.59,30.6,10700.0,26.3753,26.4011,26.3323,26.3409,10700.0
2011-08-26 10:55:00,30.58,30.63,30.51,30.52,23600.0,26.3236,26.3667,26.2634,26.272,23600.0
2011-08-26 11:00:00,30.5,30.56,30.45,30.56,12200.0,26.2548,26.3064,26.2117,26.3064,12200.0
2011-08-26 11:05:00,30.57,30.64,30.56,30.6,6700.0,26.315,26.3753,26.3064,26.3409,6700.0
2011-08-26 11:10:00,30.62,30.74,30.62,30.74,7400.0,26.3581,26.4614,26.3581,26.4614,7400.0
2011-08-26 11:15:00,30.74,30.82,30.68,30.68,7600.0,26.4614,26.5302,26.4097,26.4097,7600.0
2011-08-26 11:20:00,30.69,30.71,30.64,30.64,5800.0,26.4183,26.4356,26.3753,26.3753,5800.0
2011-08-26 11:25:00,30.65,30.67,30.39,30.59,48200.0,26.3839,26.4011,26.1601,26.3323,48200.0
2011-08-26 11:30:00,30.59,30.68,30.59,30.68,6600.0,26.3323,26.4097,26.3323,26.4097,6600.0
2011-08-26 11:35:00,30.69,30.78,30.68,30.68,19700.0,26.4183,26.4958,26.4097,26.4097,19700.0
2011-08-26 11:40:00,30.68,30.75,30.66,30.73,19800.0,26.4097,26.47,26.3925,26.4528,19800.0
2011-08-26 11:45:00,30.73,30.81,30.73,30.76,16300.0,26.4528,26.5216,26.4528,26.4786,16300.0
2011-08-26 11:50:00,30.75,30.83,30.75,30.83,15900.0,26.47,26.5388,26.47,26.5388,15900.0
2011-08-26 11:55:00,30.84,30.85,30.79,30.79,35500.0,26.5475,26.5561,26.5044,26.5044,35500.0
2011-08-26 12:00:00,30.78,30.9,30.78,30.88,19900.0,26.4958,26.5991,26.4958,26.5819,19900.0
2011-08-26 12:05:00,30.89,30.94,30.86,30.93,11800.0,26.5905,26.6335,26.5647,26.6249,11800.0
2011-08-26 12:10:00,30.93,30.99,30.91,30.91,5900.0,26.6249,26.6766,26.6077,26.6077,5900.0
2011-08-26 12:15:00,30.91,30.93,30.87,30.87,13500.0,26.6077,26.6249,26.5733,26.5733,13500.0
2011-08-26 12:20:00,30.87,30.95,30.86,30.89,16300.0,26.5733,26.6421,26.5647,26.5905,16300.0
2011-08-26 12:25:00,30.9,31.0,30.89,30.98,6700.0,26.5991,26.6852,26.5905,26.668,6700.0
2011-08-26 12:30:00,31.01,31.02,30.95,30.95,7400.0,26.6938,26.7024,26.6421,26.6421,7400.0
2011-08-26 12:35:00,30.93,30.95,30.91,30.94,4600.0,26.6249,26.6421,26.6077,26.6335,4600.0
2011-08-26 12:40:00,30.94,30.97,30.9,30.9,8200.0,26.6335,26.6594,26.5991,26.5991,8200.0
2011-08-26 12:45:00,30.9,30.92,30.85,30.85,6600.0,26.5991,26.6163,26.5561,26.5561,6600.0
2011-08-26 12:50:00,30.85,30.91,30.85,30.88,6400.0,26.5561,26.6077,26.5561,26.5819,6400.0
2011-08-26 12:55:00,30.9,30.92,30.9,30.92,7900.0,26.5991,26.6163,26.5991,26.6163,7900.0
2011-08-26 13:00:00,30.93,30.93,30.88,30.91,6600.0,26.6249,26.6249,26.5819,26.6077,6600.0
2011-08-26 13:05:00,30.91,31.01,30.91,30.98,5900.0,26.6077,26.6938,26.6077,26.668,5900.0
2011-08-26 13:10:00,30.97,31.03,30.97,31.01,5400.0,26.6594,26.711,26.6594,26.6938,5400.0
2011-08-26 13:15:00,31.02,31.06,31.01,31.04,7300.0,26.7024,26.7368,26.6938,26.7196,7300.0
2011-08-26 13:20:00,31.04,31.04,31.02,31.03,5700.0,26.7196,26.7196,26.7024,26.711,5700.0
2011-08-26 13:25:00,31.04,31.11,31.04,31.11,4600.0,26.7196,26.7799,26.7196,26.7799,4600.0
2011-08-26 13:30:00,31.11,31.13,31.11,31.13,6400.0,26.7799,26.7971,26.7799,26.7971,6400.0
2011-08-26 13:35:00,31.12,31.14,31.1,31.1,4000.0,26.7885,26.8057,26.7713,26.7713,4000.0
2011-08-26 13:40:00,31.1,31.16,31.1,31.13,6300.0,26.7713,26.8229,26.7713,26.7971,6300.0
2011-08-26 13:45:00,31.14,31.14,31.11,31.13,2900.0,26.8057,26.8057,26.7799,26.7971,2900.0
2011-08-26 13:50:00,31.13,31.13,31.07,31.09,6900.0,26.7971,26.7971,26.7454,26.7627,6900.0
2011-08-26 13:55:00,31.09,31.13,31.08,31.12,8400.0,26.7627,26.7971,26.7541,26.7885,8400.0
2011-08-26 14:00:00,31.12,31.14,31.11,31.12,12400.0,26.7885,26.8057,26.7799,26.7885,12400.0
2011-08-26 14:05:00,31.11,31.11,31.06,31.06,8700.0,26.7799,26.7799,26.7368,26.7368,8700.0
2011-08-26 14:10:00,31.06,31.06,31.04,31.04,4900.0,26.7368,26.7368,26.7196,26.7196,4900.0
2011-08-26 14:15:00,31.04,31.06,31.02,31.06,5300.0,26.7196,26.7368,26.7024,26.7368,5300.0
2011-08-26 14:20:00,31.06,31.06,31.03,31.03,4600.0,26.7368,26.7368,26.711,26.711,4600.0
2011-08-26 14:25:00,31.03,31.03,30.96,30.98,8400.0,26.711,26.711,26.6508,26.668,8400.0
2011-08-26 14:30:00,30.97,31.01,30.96,31.01,9100.0,26.6594,26.6938,26.6508,26.6938,9100.0
2011-08-26 14:35:00,31.0,31.02,30.96,30.99,14800.0,26.6852,26.7024,26.6508,26.6766,14800.0
2011-08-26 14:40:00,30.99,31.04,30.98,31.04,5900.0,26.6766,26.7196,26.668,26.7196,5900.0
2011-08-26 14:45:00,31.04,31.12,31.04,31.12,10700.0,26.7196,26.7885,26.7196,26.7885,10700.0
2011-08-26 14:50:00,31.11,31.15,31.11,31.11,14000.0,26.7799,26.8143,26.7799,26.7799,14000.0
2011-08-26 14:55:00,31.1,31.12,31.1,31.12,3600.0,26.7713,26.7885,26.7713,26.7885,3600.0
2011-08-26 15:00:00,31.12,31.12,31.05,31.08,18100.0,26.7885,26.7885,26.7282,26.7541,18100.0
2011-08-26 15:05:00,31.07,31.07,31.0,31.02,12000.0,26.7454,26.7454,26.6852,26.7024,12000.0
2011-08-26 15:10:00,31.02,31.03,31.01,31.03,12500.0,26.7024,26.711,26.6938,26.711,12500.0
2011-08-26 15:15:00,31.03,31.03,30.94,30.95,14600.0,26.711,26.711,26.6335,26.6421,14600.0
2011-08-26 15:20:00,30.96,30.97,30.94,30.95,10500.0,26.6508,26.6594,26.6335,26.6421,10500.0
2011-08-26 15:25:00,30.94,30.97,30.92,30.97,11400.0,26.6335,26.6594,26.6163,26.6594,11400.0
2011-08-26 15:30:00,30.98,31.0,30.95,31.0,19300.0,26.668,26.6852,26.6421,26.6852,19300.0
2011-08-26 15:35:00,30.99,31.07,30.98,31.07,21800.0,26.6766,26.7454,26.668,26.7454,21800.0
2011-08-26 15:40:00,31.07,31.13,31.07,31.13,18100.0,26.7454,26.7971,26.7454,26.7971,18100.0
2011-08-26 15:45:00,31.13,31.18,31.13,31.17,53900.0,26.7971,26.8401,26.7971,26.8315,53900.0
2011-08-26 15:50:00,31.18,31.2,31.16,31.19,44500.0,26.8401,26.8574,26.8229,26.8487,44500.0
2011-08-26 15:55:00,31.18,31.21,31.14,31.19,88000.0,26.8401,26.866,26.8057,26.8487,88000.0
2011-08-29 09:30:00,31.5,31.67,31.44,31.67,11500.0,27.1156,27.2619,27.0639,27.2619,11500.0
2011-08-29 09:35:00,31.65,31.79,31.64,31.71,9800.0,27.2447,27.3652,27.2361,27.2964,9800.0
2011-08-29 09:40:00,31.68,31.79,31.66,31.74,8200.0,27.2705,27.3652,27.2533,27.3222,8200.0
2011-08-29 09:45:00,31.74,31.79,31.69,31.73,5800.0,27.3222,27.3652,27.2791,27.3136,5800.0
2011-08-29 09:50:00,31.73,31.74,31.65,31.66,3900.0,27.3136,27.3222,27.2447,27.2533,3900.0
2011-08-29 09:55:00,31.65,31.68,31.61,31.68,4400.0,27.2447,27.2705,27.2103,27.2705,4400.0
2011-08-29 10:00:00,31.64,31.71,31.59,31.59,10000.0,27.2361,27.2964,27.1931,27.1931,10000.0
2011-08-29 10:05:00,31.62,31.65,31.56,31.6,10300.0,27.2189,27.2447,27.1672,27.2017,10300.0
2011-08-29 10:10:00,31.58,31.65,31.57,31.6,5100.0,27.1845,27.2447,27.1759,27.2017,5100.0
2011-08-29 10:15:00,31.6,31.63,31.59,31.62,5400.0,27.2017,27.2275,27.1931,27.2189,5400.0
2011-08-29 10:20:00,31.62,31.65,31.62,31.63,1400.0,27.2189,27.2447,27.2189,27.2275,1400.0
2011-08-29 10:25:00,31.65,31.66,31.63,31.66,4700.0,27.2447,27.2533,27.2275,27.2533,4700.0
2011-08-29 10:30:00,31.65,31.66,31.59,31.62,5600.0,27.2447,27.2533,27.1931,27.2189,5600.0
2011-08-29 10:35:00,31.66,31.69,31.63,31.64,4200.0,27.2533,27.2791,27.2275,27.2361,4200.0
2011-08-29 10:40:00,31.64,31.64,31.61,31.61,3100.0,27.2361,27.2361,27.2103,27.2103,3100.0
2011-08-29 10:45:00,31.62,31.63,31.57,31.58,3900.0,27.2189,27.2275,27.1759,27.1845,3900.0
2011-08-29 10:50:00,31.57,31.67,31.57,31.67,13500.0,27.1759,27.2619,27.1759,27.2619,13500.0
2011-08-29 10:55:00,31.65,31.66,31.59,31.61,9600.0,27.2447,27.2533,27.1931,27.2103,9600.0
2011-08-29 11:00:00,31.61,31.61,31.54,31.56,6300.0,27.2103,27.2103,27.15,27.1672,6300.0
2011-08-29 11:05:00,31.55,31.57,31.49,31.49,4200.0,27.1586,27.1759,27.107,27.107,4200.0
2011-08-29 11:10:00,31.49,31.51,31.48,31.49,8500.0,27.107,27.1242,27.0984,27.107,8500.0
2011-08-29 11:15:00,31.47,31.52,31.47,31.51,4900.0,27.0898,27.1328,27.0898,27.1242,4900.0
2011-08-29 11:20:00,31.51,31.52,31.47,31.5,8700.0,27.1242,27.1328,27.0898,27.1156,8700.0
2011-08-29 11:25:00,31.5,31.53,31.49,31.5,4000.0,27.1156,27.1414,27.107,27.1156,4000.0
2011-08-29 11:30:00,31.51,31.53,31.5,31.53,1900.0,27.1242,27.1414,27.1156,27.1414,1900.0
2011-08-29 11:35:00,31.54,31.58,31.51,31.58,3200.0,27.15,27.1845,27.1242,27.1845,3200.0
2011-08-29 11:40:00,31.57,31.61,31.57,31.6,4700.0,27.1759,27.2103,27.1759,27.2017,4700.0
2011-08-29 11:45:00,31.61,31.63,31.61,31.61,2600.0,27.2103,27.2275,27.2103,27.2103,2600.0
2011-08-29 11:50:00,31.61,31.65,31.6,31.61,3100.0,27.2103,27.2447,27.2017,27.2103,3100.0
2011-08-29 11:55:00,31.61,31.61,31.59,31.59,5900.0,27.2103,27.2103,27.1931,27.1931,5900.0
2011-08-29 12:00:00,31.59,31.66,31.59,31.66,5700.0,27.1931,27.2533,27.1931,27.2533,5700.0
2011-08-29 12:05:00,31.64,31.66,31.63,31.63,2600.0,27.2361,27.2533,27.2275,27.2275,2600.0
2011-08-29 12:10:00,31.64,31.66,31.63,31.64,1500.0,27.2361,27.2533,27.2275,27.2361,1500.0
2011-08-29 12:15:00,31.65,31.65,31.64,31.64,4600.0,27.2447,27.2447,27.2361,27.2361,4600.0
2011-08-29 12:20:00,31.65,31.66,31.64,31.64,2800.0,27.2447,27.2533,27.2361,27.2361,2800.0
2011-08-29 12:25:00,31.65,31.66,31.63,31.65,4300.0,27.2447,27.2533,27.2275,27.2447,4300.0
2011-08-29 12:30:00,31.63,31.65,31.61,31.63,5700.0,27.2275,27.2447,27.2103,27.2275,5700.0
2011-08-29 12:35:00,31.62,31.67,31.62,31.67,3500.0,27.2189,27.2619,27.2189,27.2619,3500.0
2011-08-29 12:40:00,31.67,31.73,31.67,31.72,3300.0,27.2619,27.3136,27.2619,27.305,3300.0
2011-08-29 12:45:00,31.72,31.72,31.67,31.68,5600.0,27.305,27.305,27.2619,27.2705,5600.0
2011-08-29 12:50:00,31.68,31.7,31.67,31.7,1900.0,27.2705,27.2878,27.2619,27.2878,1900.0
2011-08-29 12:55:00,31.7,31.71,31.68,31.71,2400.0,27.2878,27.2964,27.2705,27.2964,2400.0
2011-08-29 13:00:00,31.71,31.71,31.68,31.71,4500.0,27.2964,27.2964,27.2705,27.2964,4500.0
2011-08-29 13:05:00,31.71,31.75,31.71,31.74,5000.0,27.2964,27.3308,27.2964,27.3222,5000.0
2011-08-29 13:10:00,31.76,31.79,31.74,31.78,9100.0,27.3394,27.3652,27.3222,27.3566,9100.0
2011-08-29 13:15:00,31.8,31.8,31.76,31.76,2500.0,27.3738,27.3738,27.3394,27.3394,2500.0
2011-08-29 13:20:00,31.75,31.75,31.72,31.73,3100.0,27.3308,27.3308,27.305,27.3136,3100.0
2011-08-29 13:25:00,31.73,31.73,31.72,31.72,1200.0,27.3136,27.3136,27.305,27.305,1200.0
2011-08-29 13:30:00,31.71,31.71,31.68,31.68,4300.0,27.2964,27.2964,27.2705,27.2705,4300.0
2011-08-29 13:35:00,31.68,31.68,31.66,31.67,4100.0,27.2705,27.2705,27.2533,27.2619,4100.0
2011-08-29 13:40:00,31.67,31.67,31.65,31.65,3100.0,27.2619,27.2619,27.2447,27.2447,3100.0
2011-08-29 13:45:00,31.65,31.65,31.62,31.62,1400.0,27.2447,27.2447,27.2189,27.2189,1400.0
2011-08-29 13:50:00,31.62,31.65,31.62,31.64,3800.0,27.2189,27.2447,27.2189,27.2361,3800.0
2011-08-29 13:55:00,31.63,31.64,31.62,31.63,6200.0,27.2275,27.2361,27.2189,27.2275,6200.0
2011-08-29 14:00:00,31.63,31.67,31.62,31.67,7500.0,27.2275,27.2619,27.2189,27.2619,7500.0
2011-08-29 14:05:00,31.66,31.69,31.66,31.69,5500.0,27.2533,27.2791,27.2533,27.2791,5500.0
2011-08-29 14:10:00,31.7,31.73,31.69,31.73,3100.0,27.2878,27.3136,27.2791,27.3136,3100.0
2011-08-29 14:15:00,31.74,31.74,31.7,31.7,6300.0,27.3222,27.3222,27.2878,27.2878,6300.0
2011-08-29 14:20:00,31.71,31.73,31.7,31.7,8200.0,27.2964,27.3136,27.2878,27.2878,8200.0
2011-08-29 14:25:00,31.71,31.73,31.71,31.72,5000.0,27.2964,27.3136,27.2964,27.305,5000.0
2011-08-29 14:30:00,31.73,31.75,31.72,31.74,8200.0,27.3136,27.3308,27.305,27.3222,8200.0
2011-08-29 14:35:00,31.74,31.75,31.73,31.75,2200.0,27.3222,27.3308,27.3136,27.3308,2200.0
2011-08-29 14:40:00,31.75,31.75,31.73,31.73,4200.0,27.3308,27.3308,27.3136,27.3136,4200.0
2011-08-29 14:45:00,31.72,31.74,31.72,31.73,3500.0,27.305,27.3222,27.305,27.3136,3500.0
2011-08-29 14:50:00,31.73,31.74,31.7,31.72,14400.0,27.3136,27.3222,27.2878,27.305,14400.0
2011-08-29 14:55:00,31.72,31.72,31.69,31.71,5900.0,27.305,27.305,27.2791,27.2964,5900.0
2011-08-29 15:00:00,31.71,31.74,31.71,31.73,3300.0,27.2964,27.3222,27.2964,27.3136,3300.0
2011-08-29 15:05:00,31.73,31.74,31.7,31.7,5000.0,27.3136,27.3222,27.2878,27.2878,5000.0
2011-08-29 15:10:00,31.72,31.73,31.71,31.73,6200.0,27.305,27.3136,27.2964,27.3136,6200.0
2011-08-29 15:15:00,31.74,31.75,31.72,31.73,8000.0,27.3222,27.3308,27.305,27.3136,8000.0
2011-08-29 15:20:00,31.72,31.76,31.72,31.75,13000.0,27.305,27.3394,27.305,27.3308,13000.0
2011-08-29 15:25:00,31.75,31.76,31.74,31.75,3300.0,27.3308,27.3394,27.3222,27.3308,3300.0
2011-08-29 15:30:00,31.75,31.78,31.74,31.78,15100.0,27.3308,27.3566,27.3222,27.3566,15100.0
2011-08-29 15:35:00,31.77,31.78,31.74,31.77,13100.0,27.348,27.3566,27.3222,27.348,13100.0
2011-08-29 15:40:00,31.78,31.8,31.76,31.79,16200.0,27.3566,27.3738,27.3394,27.3652,16200.0
2011-08-29 15:45:00,31.8,31.81,31.77,31.77,17500.0,27.3738,27.3824,27.348,27.348,17500.0
2011-08-29 15:50:00,31.78,31.81,31.76,31.8,19500.0,27.3566,27.3824,27.3394,27.3738,19500.0
2011-08-29 15:55:00,31.81,31.86,31.81,31.84,71900.0,27.3824,27.4255,27.3824,27.4083,71900.0
2011-08-30 09:30:00,31.64,31.71,31.54,31.68,13500.0,27.2361,27.2964,27.15,27.2705,13500.0
2011-08-30 09:35:00,31.69,31.76,31.69,31.73,3800.0,27.2791,27.3394,27.2791,27.3136,3800.0
2011-08-30 09:40:00,31.75,31.76,31.68,31.69,4800.0,27.3308,27.3394,27.2705,27.2791,4800.0
2011-08-30 09:45:00,31.69,31.77,31.68,31.72,8400.0,27.2791,27.348,27.2705,27.305,8400.0
2011-08-30 09:50:00,31.72,31.75,31.69,31.7,8800.0,27.305,27.3308,27.2791,27.2878,8800.0
2011-08-30 09:55:00,31.71,31.78,31.71,31.71,5600.0,27.2964,27.3566,27.2964,27.2964,5600.0
2011-08-30 10:00:00,31.7,31.71,31.47,31.48,23400.0,27.2878,27.2964,27.0898,27.0984,23400.0
2011-08-30 10:05:00,31.43,31.58,31.42,31.56,8600.0,27.0553,27.1845,27.0467,27.1672,8600.0
2011-08-30 10:10:00,31.58,31.62,31.52,31.58,6300.0,27.1845,27.2189,27.1328,27.1845,6300.0
2011-08-30 10:15:00,31.59,31.62,31.55,31.56,3500.0,27.1931,27.2189,27.1586,27.1672,3500.0
2011-08-30 10:20:00,31.56,31.57,31.51,31.56,6800.0,27.1672,27.1759,27.1242,27.1672,6800.0
2011-08-30 10:25:00,31.57,31.67,31.54,31.66,5600.0,27.1759,27.2619,27.15,27.2533,5600.0
2011-08-30 10:30:00,31.66,31.73,31.66,31.73,2700.0,27.2533,27.3136,27.2533,27.3136,2700.0
2011-08-30 10:35:00,31.73,31.73,31.67,31.69,5500.0,27.3136,27.3136,27.2619,27.2791,5500.0
2011-08-30 10:40:00,31.7,31.7,31.62,31.64,5700.0,27.2878,27.2878,27.2189,27.2361,5700.0
2011-08-30 10:45:00,31.64,31.67,31.54,31.55,10300.0,27.2361,27.2619,27.15,27.1586,10300.0
2011-08-30 10:50:00,31.55,31.6,31.55,31.6,7400.0,27.1586,27.2017,27.1586,27.2017,7400.0
2011-08-30 10:55:00,31.61,31.68,31.61,31.65,6700.0,27.2103,27.2705,27.2103,27.2447,6700.0
2011-08-30 11:00:00,31.65,31.7,31.63,31.7,5000.0,27.2447,27.2878,27.2275,27.2878,5000.0
2011-08-30 11:05:00,31.71,31.76,31.71,31.76,8400.0,27.2964,27.3394,27.2964,27.3394,8400.0
2011-08-30 11:10:00,31.74,31.8,31.74,31.79,6100.0,27.3222,27.3738,27.3222,27.3652,6100.0
2011-08-30 11:15:00,31.8,31.82,31.77,31.77,6600.0,27.3738,27.3911,27.348,27.348,6600.0
2011-08-30 11:20:00,31.76,31.8,31.76,31.79,3500.0,27.3394,27.3738,27.3394,27.3652,3500.0
2011-08-30 11:25:00,31.79,31.94,31.79,31.92,15600.0,27.3652,27.4944,27.3652,27.4771,15600.0
2011-08-30 11:30:00,31.93,32.0,31.93,32.0,12900.0,27.4857,27.546,27.4857,27.546,12900.0
2011-08-30 11:35:00,31.99,32.12,31.98,32.11,8900.0,27.5374,27.6493,27.5288,27.6407,8900.0
2011-08-30 11:40:00,32.11,32.16,32.11,32.15,4100.0,27.6407,27.6837,27.6407,27.6751,4100.0
2011-08-30 11:45:00,32.15,32.15,32.09,32.09,2800.0,27.6751,27.6751,27.6235,27.6235,2800.0
2011-08-30 11:50:00,32.09,32.09,32.03,32.05,3100.0,27.6235,27.6235,27.5718,27.589,3100.0
2011-08-30 11:55:00,32.05,32.09,32.05,32.09,3100.0,27.589,27.6235,27.589,27.6235,3100.0
2011-08-30 12:00:00,32.09,32.1,32.04,32.05,4100.0,27.6235,27.6321,27.5804,27.589,4100.0
2011-08-30 12:05:00,32.05,32.06,32.03,32.03,22100.0,27.589,27.5976,27.5718,27.5718,22100.0
2011-08-30 12:10:00,32.03,32.03,31.99,31.99,5600.0,27.5718,27.5718,27.5374,27.5374,5600.0
2011-08-30 12:15:00,31.98,32.0,31.95,31.99,4500.0,27.5288,27.546,27.503,27.5374,4500.0
2011-08-30 12:20:00,32.0,32.01,31.99,32.01,2000.0,27.546,27.5546,27.5374,27.5546,2000.0
2011-08-30 12:25:00,32.01,32.02,31.97,31.97,2200.0,27.5546,27.5632,27.5202,27.5202,2200.0
2011-08-30 12:30:00,31.94,31.94,31.93,31.94,800.0,27.4944,27.4944,27.4857,27.4944,800.0
2011-08-30 12:35:00,31.93,31.93,31.91,31.91,1600.0,27.4857,27.4857,27.4685,27.4685,1600.0
2011-08-30 12:40:00,31.91,31.91,31.85,31.85,2100.0,27.4685,27.4685,27.4169,27.4169,2100.0
2011-08-30 12:45:00,31.82,31.82,31.8,31.82,3400.0,27.3911,27.3911,27.3738,27.3911,3400.0
2011-08-30 12:50:00,31.81,31.82,31.8,31.8,1500.0,27.3824,27.3911,27.3738,27.3738,1500.0
2011-08-30 12:55:00,31.79,31.8,31.75,31.79,3300.0,27.3652,27.3738,27.3308,27.3652,3300.0
2011-08-30 13:00:00,31.78,31.8,31.75,31.75,3600.0,27.3566,27.3738,27.3308,27.3308,3600.0
2011-08-30 13:05:00,31.74,31.81,31.74,31.81,7600.0,27.3222,27.3824,27.3222,27.3824,7600.0
2011-08-30 13:10:00,31.81,31.87,31.8,31.86,6800.0,27.3824,27.4341,27.3738,27.4255,6800.0
2011-08-30 13:15:00,31.86,31.88,31.84,31.86,3700.0,27.4255,27.4427,27.4083,27.4255,3700.0
2011-08-30 13:20:00,31.87,31.92,31.87,31.92,3400.0,27.4341,27.4771,27.4341,27.4771,3400.0
2011-08-30 13:25:00,31.93,31.93,31.86,31.87,2800.0,27.4857,27.4857,27.4255,27.4341,2800.0
2011-08-30 13:30:00,31.88,31.91,31.86,31.88,18600.0,27.4427,27.4685,27.4255,27.4427,18600.0
2011-08-30 13:35:00,31.87,31.89,31.86,31.89,4200.0,27.4341,27.4513,27.4255,27.4513,4200.0
2011-08-30 13:40:00,31.9,31.93,31.9,31.93,4500.0,27.4599,27.4857,27.4599,27.4857,4500.0
2011-08-30 13:45:00,31.92,31.98,31.92,31.95,4300.0,27.4771,27.5288,27.4771,27.503,4300.0
2011-08-30 13:50:00,31.94,31.95,31.89,31.92,2800.0,27.4944,27.503,27.4513,27.4771,2800.0
2011-08-30 13:55:00,31.94,31.95,31.91,31.92,1800.0,27.4944,27.503,27.4685,27.4771,1800.0
2011-08-30 14:00:00,31.93,31.99,31.88,31.89,11800.0,27.4857,27.5374,27.4427,27.4513,11800.0
2011-08-30 14:05:00,31.88,31.98,31.88,31.97,7500.0,27.4427,27.5288,27.4427,27.5202,7500.0
2011-08-30 14:10:00,31.97,32.06,31.92,32.05,10300.0,27.5202,27.5976,27.4771,27.589,10300.0
2011-08-30 14:15:00,32.1,32.11,32.06,32.06,7900.0,27.6321,27.6407,27.5976,27.5976,7900.0
2011-08-30 14:20:00,32.06,32.11,32.05,32.09,11500.0,27.5976,27.6407,27.589,27.6235,11500.0
2011-08-30 14:25:00,32.08,32.16,32.07,32.16,12800.0,27.6149,27.6837,27.6063,27.6837,12800.0
2011-08-30 14:30:00,32.17,32.19,32.15,32.17,5100.0,27.6923,27.7096,27.6751,27.6923,5100.0
2011-08-30 14:35:00,32.17,32.17,32.13,32.16,7000.0,27.6923,27.6923,27.6579,27.6837,7000.0
2011-08-30 14:40:00,32.15,32.18,32.15,32.17,2800.0,27.6751,27.7009,27.6751,27.6923,2800.0
2011-08-30 14:45:00,32.15,32.17,32.12,32.12,4100.0,27.6751,27.6923,27.6493,27.6493,4100.0
2011-08-30 14:50:00,32.12,32.15,32.06,32.06,6300.0,27.6493,27.6751,27.5976,27.5976,6300.0
2011-08-30 14:55:00,32.05,32.14,32.05,32.13,11200.0,27.589,27.6665,27.589,27.6579,11200.0
2011-08-30 15:00:00,32.12,32.12,32.08,32.09,4600.0,27.6493,27.6493,27.6149,27.6235,4600.0
2011-08-30 15:05:00,32.09,32.12,32.08,32.11,8900.0,27.6235,27.6493,27.6149,27.6407,8900.0
2011-08-30 15:10:00,32.09,32.09,32.04,32.06,6000.0,27.6235,27.6235,27.5804,27.5976,6000.0
2011-08-30 15:15:00,32.06,32.08,32.06,32.08,12800.0,27.5976,27.6149,27.5976,27.6149,12800.0
2011-08-30 15:20:00,32.08,32.08,32.05,32.06,5600.0,27.6149,27.6149,27.589,27.5976,5600.0
2011-08-30 15:25:00,32.07,32.1,32.04,32.09,17200.0,27.6063,27.6321,27.5804,27.6235,17200.0
2011-08-30 15:30:00,32.09,32.18,32.09,32.18,21000.0,27.6235,27.7009,27.6235,27.7009,21000.0
2011-08-30 15:35:00,32.19,32.22,32.17,32.21,15300.0,27.7096,27.7354,27.6923,27.7268,15300.0
2011-08-30 15:40:00,32.2,32.26,32.17,32.25,23800.0,27.7182,27.7698,27.6923,27.7612,23800.0
2011-08-30 15:45:00,32.25,32.26,32.17,32.2,22400.0,27.7612,27.7698,27.6923,27.7182,22400.0
2011-08-30 15:50:00,32.2,32.21,32.1,32.12,18100.0,27.7182,27.7268,27.6321,27.6493,18100.0
2011-08-30 15:55:00,32.12,32.12,32.04,32.05,43900.0,27.6493,27.6493,27.5804,27.589,43900.0
2011-08-31 09:30:00,32.2,32.35,32.08,32.32,11000.0,27.7182,27.8473,27.6149,27.8215,11000.0
2011-08-31 09:35:00,32.31,32.34,32.28,32.29,4200.0,27.8129,27.8387,27.787,27.7956,4200.0
2011-08-31 09:40:00,32.3,32.5,32.27,32.45,12700.0,27.8042,27.9764,27.7784,27.9334,12700.0
2011-08-31 09:45:00,32.45,32.49,32.39,32.44,5300.0,27.9334,27.9678,27.8817,27.9248,5300.0
2011-08-31 09:50:00,32.48,32.49,32.41,32.43,7300.0,27.9592,27.9678,27.8989,27.9161,7300.0
2011-08-31 09:55:00,32.47,32.47,32.4,32.4,5100.0,27.9506,27.9506,27.8903,27.8903,5100.0
2011-08-31 10:00:00,32.42,32.49,32.42,32.43,5000.0,27.9075,27.9678,27.9075,27.9161,5000.0
2011-08-31 10:05:00,32.44,32.47,32.43,32.43,3700.0,27.9248,27.9506,27.9161,27.9161,3700.0
2011-08-31 10:10:00,32.43,32.54,32.43,32.54,4900.0,27.9161,28.0108,27.9161,28.0108,4900.0
2011-08-31 10:15:00,32.54,32.61,32.54,32.59,5700.0,28.0108,28.0711,28.0108,28.0539,5700.0
2011-08-31 10:20:00,32.61,32.61,32.53,32.53,4400.0,28.0711,28.0711,28.0022,28.0022,4400.0
2011-08-31 10:25:00,32.52,32.53,32.49,32.52,5200.0,27.9936,28.0022,27.9678,27.9936,5200.0
2011-08-31 10:30:00,32.52,32.55,32.5,32.53,6800.0,27.9936,28.0194,27.9764,28.0022,6800.0
2011-08-31 10:35:00,32.54,32.58,32.54,32.58,3300.0,28.0108,28.0453,28.0108,28.0453,3300.0
2011-08-31 10:40:00,32.56,32.56,32.5,32.5,4100.0,28.0281,28.0281,27.9764,27.9764,4100.0
2011-08-31 10:45:00,32.5,32.56,32.5,32.52,3500.0,27.9764,28.0281,27.9764,27.9936,3500.0
2011-08-31 10:50:00,32.5,32.51,32.42,32.43,13800.0,27.9764,27.985,27.9075,27.9161,13800.0
2011-08-31 10:55:00,32.43,32.47,32.41,32.44,18200.0,27.9161,27.9506,27.8989,27.9248,18200.0
2011-08-31 11:00:00,32.44,32.46,32.37,32.37,2900.0,27.9248,27.942,27.8645,27.8645,2900.0
2011-08-31 11:05:00,32.37,32.44,32.35,32.42,4600.0,27.8645,27.9248,27.8473,27.9075,4600.0
2011-08-31 11:10:00,32.43,32.48,32.43,32.48,2800.0,27.9161,27.9592,27.9161,27.9592,2800.0
2011-08-31 11:15:00,32.48,32.48,32.42,32.42,6300.0,27.9592,27.9592,27.9075,27.9075,6300.0
2011-08-31 11:20:00,32.4,32.4,32.33,32.36,3000.0,27.8903,27.8903,27.8301,27.8559,3000.0
2011-08-31 11:25:00,32.36,32.37,32.33,32.37,4500.0,27.8559,27.8645,27.8301,27.8645,4500.0
2011-08-31 11:30:00,32.37,32.39,32.31,32.32,4800.0,27.8645,27.8817,27.8129,27.8215,4800.0
2011-08-31 11:35:00,32.33,32.38,32.33,32.36,4100.0,27.8301,27.8731,27.8301,27.8559,4100.0
2011-08-31 11:40:00,32.37,32.42,32.37,32.41,1700.0,27.8645,27.9075,27.8645,27.8989,1700.0
2011-08-31 11:45:00,32.41,32.41,32.35,32.35,4500.0,27.8989,27.8989,27.8473,27.8473,4500.0
2011-08-31 11:50:00,32.34,32.36,32.32,32.34,2300.0,27.8387,27.8559,27.8215,27.8387,2300.0
2011-08-31 11:55:00,32.34,32.34,32.29,32.3,3500.0,27.8387,27.8387,27.7956,27.8042,3500.0
2011-08-31 12:00:00,32.28,32.35,32.28,32.35,3900.0,27.787,27.8473,27.787,27.8473,3900.0
2011-08-31 12:05:00,32.37,32.4,32.37,32.4,4100.0,27.8645,27.8903,27.8645,27.8903,4100.0
2011-08-31 12:10:00,32.41,32.46,32.41,32.46,3800.0,27.8989,27.942,27.8989,27.942,3800.0
2011-08-31 12:15:00,32.46,32.47,32.45,32.45,3200.0,27.942,27.9506,27.9334,27.9334,3200.0
2011-08-31 12:20:00,32.46,32.54,32.46,32.52,4300.0,27.942,28.0108,27.942,27.9936,4300.0
2011-08-31 12:25:00,32.52,32.52,32.51,32.52,2800.0,27.9936,27.9936,27.985,27.9936,2800.0
2011-08-31 12:30:00,32.51,32.56,32.51,32.54,2400.0,27.985,28.0281,27.985,28.0108,2400.0
2011-08-31 12:35:00,32.55,32.58,32.53,32.53,3500.0,28.0194,28.0453,28.0022,28.0022,3500.0
2011-08-31 12:40:00,32.53,32.57,32.53,32.54,4400.0,28.0022,28.0367,28.0022,28.0108,4400.0
2011-08-31 12:45:00,32.54,32.54,32.51,32.54,1600.0,28.0108,28.0108,27.985,28.0108,1600.0
2011-08-31 12:50:00,32.53,32.6,32.53,32.58,5600.0,28.0022,28.0625,28.0022,28.0453,5600.0
2011-08-31 12:55:00,32.58,32.63,32.58,32.63,2000.0,28.0453,28.0883,28.0453,28.0883,2000.0
2011-08-31 13:00:00,32.64,32.65,32.59,32.59,5800.0,28.0969,28.1055,28.0539,28.0539,5800.0
2011-08-31 13:05:00,32.58,32.58,32.54,32.54,2300.0,28.0453,28.0453,28.0108,28.0108,2300.0
2011-08-31 13:10:00,32.54,32.57,32.54,32.57,2100.0,28.0108,28.0367,28.0108,28.0367,2100.0
2011-08-31 13:15:00,32.57,32.57,32.5,32.5,4200.0,28.0367,28.0367,27.9764,27.9764,4200.0
2011-08-31 13:20:00,32.5,32.51,32.46,32.46,4300.0,27.9764,27.985,27.942,27.942,4300.0
2011-08-31 13:25:00,32.45,32.45,32.43,32.44,1500.0,27.9334,27.9334,27.9161,27.9248,1500.0
2011-08-31 13:30:00,32.45,32.47,32.44,32.47,3900.0,27.9334,27.9506,27.9248,27.9506,3900.0
2011-08-31 13:35:00,32.47,32.49,32.47,32.47,5600.0,27.9506,27.9678,27.9506,27.9506,5600.0
2011-08-31 13:40:00,32.48,32.49,32.47,32.47,3400.0,27.9592,27.9678,27.9506,27.9506,3400.0
2011-08-31 13:45:00,32.46,32.46,32.41,32.41,2900.0,27.942,27.942,27.8989,27.8989,2900.0
2011-08-31 13:50:00,32.4,32.4,32.37,32.37,2700.0,27.8903,27.8903,27.8645,27.8645,2700.0
2011-08-31 13:55:00,32.37,32.37,32.32,32.33,2700.0,27.8645,27.8645,27.8215,27.8301,2700.0
2011-08-31 14:00:00,32.34,32.36,32.3,32.33,3000.0,27.8387,27.8559,27.8042,27.8301,3000.0
2011-08-31 14:05:00,32.31,32.31,32.28,32.28,2300.0,27.8129,27.8129,27.787,27.787,2300.0
2011-08-31 14:10:00,32.29,32.29,32.23,32.24,5900.0,27.7956,27.7956,27.744,27.7526,5900.0
2011-08-31 14:15:00,32.24,32.26,32.24,32.25,2200.0,27.7526,27.7698,27.7526,27.7612,2200.0
2011-08-31 14:20:00,32.26,32.29,32.26,32.29,3100.0,27.7698,27.7956,27.7698,27.7956,3100.0
2011-08-31 14:25:00,32.3,32.31,32.3,32.31,2600.0,27.8042,27.8129,27.8042,27.8129,2600.0
2011-08-31 14:30:00,32.3,32.31,32.26,32.27,4600.0,27.8042,27.8129,27.7698,27.7784,4600.0
2011-08-31 14:35:00,32.26,32.28,32.2,32.23,6300.0,27.7698,27.787,27.7182,27.744,6300.0
2011-08-31 14:40:00,32.23,32.23,32.16,32.16,6300.0,27.744,27.744,27.6837,27.6837,6300.0
2011-08-31 14:45:00,32.14,32.2,32.14,32.2,7500.0,27.6665,27.7182,27.6665,27.7182,7500.0
2011-08-31 14:50:00,32.21,32.22,32.09,32.09,10100.0,27.7268,27.7354,27.6235,27.6235,10100.0
2011-08-31 14:55:00,32.09,32.18,32.09,32.17,11600.0,27.6235,27.7009,27.6235,27.6923,11600.0
2011-08-31 15:00:00,32.17,32.21,32.15,32.21,7300.0,27.6923,27.7268,27.6751,27.7268,7300.0
2011-08-31 15:05:00,32.23,32.28,32.22,32.25,13800.0,27.744,27.787,27.7354,27.7612,13800.0
2011-08-31 15:10:00,32.25,32.25,32.14,32.14,16900.0,27.7612,27.7612,27.6665,27.6665,16900.0
2011-08-31 15:15:00,32.14,32.14,32.06,32.1,17100.0,27.6665,27.6665,27.5976,27.6321,17100.0
2011-08-31 15:20:00,32.12,32.18,32.09,32.17,9600.0,27.6493,27.7009,27.6235,27.6923,9600.0
2011-08-31 15:25:00,32.16,32.17,32.12,32.17,5900.0,27.6837,27.6923,27.6493,27.6923,5900.0
2011-08-31 15:30:00,32.18,32.22,32.15,32.19,18700.0,27.7009,27.7354,27.6751,27.7096,18700.0
2011-08-31 15:35:00,32.19,32.29,32.19,32.26,15600.0,27.7096,27.7956,27.7096,27.7698,15600.0
2011-08-31 15:40:00,32.26,32.35,32.26,32.34,13400.0,27.7698,27.8473,27.7698,27.8387,13400.0
2011-08-31 15:45:00,32.35,32.4,32.32,32.4,29100.0,27.8473,27.8903,27.8215,27.8903,29100.0
2011-08-31 15:50:00,32.41,32.43,32.35,32.35,20600.0,27.8989,27.9161,27.8473,27.8473,20600.0
2011-08-31 15:55:00,32.36,32.37,32.25,32.31,85300.0,27.8559,27.8645,27.7612,27.8129,85300.0
2011-09-01 09:30:00,32.26,32.31,32.2,32.3,11600.0,27.7698,27.8129,27.7182,27.8042,11600.0
2011-09-01 09:35:00,32.31,32.44,32.28,32.38,9600.0,27.8129,27.9248,27.787,27.8731,9600.0
2011-09-01 09:40:00,32.38,32.38,32.29,32.32,5000.0,27.8731,27.8731,27.7956,27.8215,5000.0
2011-09-01 09:45:00,32.3,32.34,32.25,32.34,7200.0,27.8042,27.8387,27.7612,27.8387,7200.0
2011-09-01 09:50:00,32.28,32.31,32.25,32.28,9200.0,27.787,27.8129,27.7612,27.787,9200.0
2011-09-01 09:55:00,32.28,32.33,32.26,32.33,7400.0,27.787,27.8301,27.7698,27.8301,7400.0
2011-09-01 10:00:00,32.32,32.74,32.29,32.67,43600.0,27.8215,28.183,27.7956,28.1227,43600.0
2011-09-01 10:05:00,32.67,32.68,32.58,32.58,8200.0,28.1227,28.1314,28.0453,28.0453,8200.0
2011-09-01 10:10:00,32.59,32.59,32.39,32.39,12300.0,28.0539,28.0539,27.8817,27.8817,12300.0
2011-09-01 10:15:00,32.4,32.41,32.32,32.36,14800.0,27.8903,27.8989,27.8215,27.8559,14800.0
2011-09-01 10:20:00,32.36,32.44,32.36,32.43,4700.0,27.8559,27.9248,27.8559,27.9161,4700.0
2011-09-01 10:25:00,32.43,32.46,32.4,32.4,8200.0,27.9161,27.942,27.8903,27.8903,8200.0
2011-09-01 10:30:00,32.4,32.4,32.19,32.21,9600.0,27.8903,27.8903,27.7096,27.7268,9600.0
2011-09-01 10:35:00,32.22,32.26,32.18,32.25,4400.0,27.7354,27.7698,27.7009,27.7612,4400.0
2011-09-01 10:40:00,32.27,32.33,32.26,32.31,8700.0,27.7784,27.8301,27.7698,27.8129,8700.0
2011-09-01 10:45:00,32.31,32.31,32.18,32.18,8000.0,27.8129,27.8129,27.7009,27.7009,8000.0
2011-09-01 10:50:00,32.17,32.25,32.17,32.22,8500.0,27.6923,27.7612,27.6923,27.7354,8500.0
2011-09-01 10:55:00,32.2,32.2,32.14,32.15,2600.0,27.7182,27.7182,27.6665,27.6751,2600.0
2011-09-01 11:00:00,32.15,32.18,32.11,32.17,4300.0,27.6751,27.7009,27.6407,27.6923,4300.0
2011-09-01 11:05:00,32.17,32.17,32.07,32.07,11500.0,27.6923,27.6923,27.6063,27.6063,11500.0
2011-09-01 11:10:00,32.06,32.06,31.98,32.0,14800.0,27.5976,27.5976,27.5288,27.546,14800.0
2011-09-01 11:15:00,32.01,32.09,32.01,32.09,4900.0,27.5546,27.6235,27.5546,27.6235,4900.0
2011-09-01 11:20:00,32.1,32.14,32.08,32.11,10400.0,27.6321,27.6665,27.6149,27.6407,10400.0
2011-09-01 11:25:00,32.12,32.12,32.03,32.08,10300.0,27.6493,27.6493,27.5718,27.6149,10300.0
2011-09-01 11:30:00,32.08,32.1,32.07,32.08,11000.0,27.6149,27.6321,27.6063,27.6149,11000.0
2011-09-01 11:35:00,32.08,32.08,32.04,32.06,8900.0,27.6149,27.6149,27.5804,27.5976,8900.0
2011-09-01 11:40:00,32.05,32.06,31.98,31.99,11200.0,27.589,27.5976,27.5288,27.5374,11200.0
2011-09-01 11:45:00,32.0,32.02,31.99,32.02,4500.0,27.546,27.5632,27.5374,27.5632,4500.0
2011-09-01 11:50:00,32.02,32.06,32.0,32.05,6200.0,27.5632,27.5976,27.546,27.589,6200.0
2011-09-01 11:55:00,32.07,32.09,32.05,32.05,12900.0,27.6063,27.6235,27.589,27.589,12900.0
2011-09-01 12:00:00,32.06,32.06,32.01,32.02,5700.0,27.5976,27.5976,27.5546,27.5632,5700.0
2011-09-01 12:05:00,32.0,32.01,31.98,32.0,4000.0,27.546,27.5546,27.5288,27.546,4000.0
2011-09-01 12:10:00,32.0,32.01,31.96,31.98,4200.0,27.546,27.5546,27.5116,27.5288,4200.0
2011-09-01 12:15:00,31.97,31.97,31.91,31.95,6800.0,27.5202,27.5202,27.4685,27.503,6800.0
2011-09-01 12:20:00,31.97,32.01,31.96,32.01,3700.0,27.5202,27.5546,27.5116,27.5546,3700.0
2011-09-01 12:25:00,32.0,32.01,31.96,31.96,10500.0,27.546,27.5546,27.5116,27.5116,10500.0
2011-09-01 12:30:00,31.97,31.98,31.94,31.95,13300.0,27.5202,27.5288,27.4944,27.503,13300.0
2011-09-01 12:35:00,31.95,31.96,31.94,31.95,3600.0,27.503,27.5116,27.4944,27.503,3600.0
2011-09-01 12:40:00,31.96,31.97,31.96,31.96,3900.0,27.5116,27.5202,27.5116,27.5116,3900.0
2011-09-01 12:45:00,31.96,31.98,31.96,31.98,13900.0,27.5116,27.5288,27.5116,27.5288,13900.0
2011-09-01 12:50:00,31.97,32.0,31.95,31.95,6900.0,27.5202,27.546,27.503,27.503,6900.0
2011-09-01 12:55:00,31.94,32.0,31.94,31.97,12100.0,27.4944,27.546,27.4944,27.5202,12100.0
2011-09-01 13:00:00,31.97,31.97,31.93,31.96,14900.0,27.5202,27.5202,27.4857,27.5116,14900.0
2011-09-01 13:05:00,31.95,31.95,31.87,31.88,6900.0,27.503,27.503,27.4341,27.4427,6900.0
2011-09-01 13:10:00,31.88,31.9,31.88,31.9,4300.0,27.4427,27.4599,27.4427,27.4599,4300.0
2011-09-01 13:15:00,31.9,31.93,31.89,31.93,3100.0,27.4599,27.4857,27.4513,27.4857,3100.0
2011-09-01 13:20:00,31.94,31.94,31.87,31.87,13500.0,27.4944,27.4944,27.4341,27.4341,13500.0
2011-09-01 13:25:00,31.87,31.97,31.87,31.95,4200.0,27.4341,27.5202,27.4341,27.503,4200.0
2011-09-01 13:30:00,31.95,31.95,31.89,31.91,10400.0,27.503,27.503,27.4513,27.4685,10400.0
2011-09-01 13:35:00,31.9,31.9,31.83,31.84,6400.0,27.4599,27.4599,27.3997,27.4083,6400.0
2011-09-01 13:40:00,31.85,31.87,31.79,31.81,15400.0,27.4169,27.4341,27.3652,27.3824,15400.0
2011-09-01 13:45:00,31.83,31.84,31.81,31.83,6400.0,27.3997,27.4083,27.3824,27.3997,6400.0
2011-09-01 13:50:00,31.83,31.84,31.76,31.77,10300.0,27.3997,27.4083,27.3394,27.348,10300.0
2011-09-01 13:55:00,31.78,31.82,31.77,31.8,9800.0,27.3566,27.3911,27.348,27.3738,9800.0
2011-09-01 14:00:00,31.8,31.81,31.73,31.73,13600.0,27.3738,27.3824,27.3136,27.3136,13600.0
2011-09-01 14:05:00,31.74,31.75,31.72,31.75,6400.0,27.3222,27.3308,27.305,27.3308,6400.0
2011-09-01 14:10:00,31.75,31.8,31.75,31.79,6600.0,27.3308,27.3738,27.3308,27.3652,6600.0
2011-09-01 14:15:00,31.81,31.82,31.76,31.79,8100.0,27.3824,27.3911,27.3394,27.3652,8100.0
2011-09-01 14:20:00,31.79,31.79,31.74,31.77,6500.0,27.3652,27.3652,27.3222,27.348,6500.0
2011-09-01 14:25:00,31.77,31.81,31.77,31.81,6900.0,27.348,27.3824,27.348,27.3824,6900.0
2011-09-01 14:30:00,31.81,31.89,31.81,31.85,11500.0,27.3824,27.4513,27.3824,27.4169,11500.0
2011-09-01 14:35:00,31.86,31.88,31.85,31.88,4500.0,27.4255,27.4427,27.4169,27.4427,4500.0
2011-09-01 14:40:00,31.89,31.91,31.88,31.88,6300.0,27.4513,27.4685,27.4427,27.4427,6300.0
2011-09-01 14:45:00,31.88,31.91,31.85,31.91,13800.0,27.4427,27.4685,27.4169,27.4685,13800.0
2011-09-01 14:50:00,31.9,31.91,31.87,31.91,5400.0,27.4599,27.4685,27.4341,27.4685,5400.0
2011-09-01 14:55:00,31.9,31.91,31.85,31.89,6000.0,27.4599,27.4685,27.4169,27.4513,6000.0
2011-09-01 15:00:00,31.88,31.88,31.81,31.82,5600.0,27.4427,27.4427,27.3824,27.3911,5600.0
2011-09-01 15:05:00,31.82,31.83,31.77,31.79,11900.0,27.3911,27.3997,27.348,27.3652,11900.0
2011-09-01 15:10:00,31.8,31.85,31.8,31.83,8200.0,27.3738,27.4169,27.3738,27.3997,8200.0
2011-09-01 15:15:00,31.83,31.85,31.81,31.84,8400.0,27.3997,27.4169,27.3824,27.4083,8400.0
2011-09-01 15:20:00,31.83,31.9,31.8,31.9,14800.0,27.3997,27.4599,27.3738,27.4599,14800.0
2011-09-01 15:25:00,31.91,31.94,31.85,31.88,10100.0,27.4685,27.4944,27.4169,27.4427,10100.0
2011-09-01 15:30:00,31.87,31.87,31.82,31.83,27200.0,27.4341,27.4341,27.3911,27.3997,27200.0
2011-09-01 15:35:00,31.83,31.89,31.83,31.85,29200.0,27.3997,27.4513,27.3997,27.4169,29200.0
2011-09-01 15:40:00,31.85,31.89,31.82,31.89,23300.0,27.4169,27.4513,27.3911,27.4513,23300.0
2011-09-01 15:45:00,31.89,31.92,31.85,31.91,25200.0,27.4513,27.4771,27.4169,27.4685,25200.0
2011-09-01 15:50:00,31.92,31.93,31.83,31.87,31100.0,27.4771,27.4857,27.3997,27.4341,31100.0
2011-09-01 15:55:00,31.87,31.89,31.79,31.79,66200.0,27.4341,27.4513,27.3652,27.3652,66200.0
2011-09-02 09:30:00,31.32,31.32,31.08,31.16,13300.0,26.9606,26.9606,26.7541,26.8229,13300.0
2011-09-02 09:35:00,31.17,31.2,31.14,31.14,6300.0,26.8315,26.8574,26.8057,26.8057,6300.0
2011-09-02 09:40:00,31.15,31.15,31.04,31.13,5600.0,26.8143,26.8143,26.7196,26.7971,5600.0
2011-09-02 09:45:00,31.14,31.21,31.08,31.21,10100.0,26.8057,26.866,26.7541,26.866,10100.0
2011-09-02 09:50:00,31.22,31.22,31.11,31.13,9500.0,26.8746,26.8746,26.7799,26.7971,9500.0
2011-09-02 09:55:00,31.12,31.17,31.1,31.17,5100.0,26.7885,26.8315,26.7713,26.8315,5100.0
2011-09-02 10:00:00,31.17,31.21,31.16,31.16,9700.0,26.8315,26.866,26.8229,26.8229,9700.0
2011-09-02 10:05:00,31.18,31.3,31.15,31.3,5300.0,26.8401,26.9434,26.8143,26.9434,5300.0
2011-09-02 10:10:00,31.33,31.34,31.26,31.29,6600.0,26.9693,26.9779,26.909,26.9348,6600.0
2011-09-02 10:15:00,31.29,31.34,31.26,31.34,8200.0,26.9348,26.9779,26.909,26.9779,8200.0
2011-09-02 10:20:00,31.34,31.34,31.26,31.27,8500.0,26.9779,26.9779,26.909,26.9176,8500.0
2011-09-02 10:25:00,31.29,31.33,31.28,31.29,7600.0,26.9348,26.9693,26.9262,26.9348,7600.0
2011-09-02 10:30:00,31.3,31.31,31.23,31.28,11600.0,26.9434,26.952,26.8832,26.9262,11600.0
2011-09-02 10:35:00,31.28,31.3,31.24,31.26,9200.0,26.9262,26.9434,26.8918,26.909,9200.0
2011-09-02 10:40:00,31.27,31.32,31.25,31.25,8000.0,26.9176,26.9606,26.9004,26.9004,8000.0
2011-09-02 10:45:00,31.26,31.26,31.19,31.25,10900.0,26.909,26.909,26.8487,26.9004,10900.0
2011-09-02 10:50:00,31.24,31.3,31.22,31.26,11100.0,26.8918,26.9434,26.8746,26.909,11100.0
2011-09-02 10:55:00,31.25,31.36,31.25,31.36,4300.0,26.9004,26.9951,26.9004,26.9951,4300.0
2011-09-02 11:00:00,31.36,31.39,31.35,31.38,6000.0,26.9951,27.0209,26.9865,27.0123,6000.0
2011-09-02 11:05:00,31.38,31.4,31.38,31.39,5200.0,27.0123,27.0295,27.0123,27.0209,5200.0
2011-09-02 11:10:00,31.4,31.53,31.4,31.53,15800.0,27.0295,27.1414,27.0295,27.1414,15800.0
2011-09-02 11:15:00,31.52,31.52,31.49,31.51,17300.0,27.1328,27.1328,27.107,27.1242,17300.0
2011-09-02 11:20:00,31.51,31.55,31.51,31.54,20300.0,27.1242,27.1586,27.1242,27.15,20300.0
2011-09-02 11:25:00,31.54,31.63,31.54,31.61,15400.0,27.15,27.2275,27.15,27.2103,15400.0
2011-09-02 11:30:00,31.63,31.63,31.59,31.62,17300.0,27.2275,27.2275,27.1931,27.2189,17300.0
2011-09-02 11:35:00,31.62,31.7,31.61,31.68,13900.0,27.2189,27.2878,27.2103,27.2705,13900.0
2011-09-02 11:40:00,31.68,31.71,31.68,31.69,7200.0,27.2705,27.2964,27.2705,27.2791,7200.0
2011-09-02 11:45:00,31.7,31.7,31.65,31.65,11200.0,27.2878,27.2878,27.2447,27.2447,11200.0
2011-09-02 11:50:00,31.65,31.68,31.63,31.64,9200.0,27.2447,27.2705,27.2275,27.2361,9200.0
2011-09-02 11:55:00,31.65,31.65,31.61,31.64,8400.0,27.2447,27.2447,27.2103,27.2361,8400.0
2011-09-02 12:00:00,31.64,31.67,31.63,31.66,9000.0,27.2361,27.2619,27.2275,27.2533,9000.0
2011-09-02 12:05:00,31.66,31.71,31.66,31.66,7900.0,27.2533,27.2964,27.2533,27.2533,7900.0
2011-09-02 12:10:00,31.65,31.66,31.64,31.65,8400.0,27.2447,27.2533,27.2361,27.2447,8400.0
2011-09-02 12:15:00,31.65,31.65,31.61,31.61,3600.0,27.2447,27.2447,27.2103,27.2103,3600.0
2011-09-02 12:20:00,31.61,31.63,31.6,31.6,9100.0,27.2103,27.2275,27.2017,27.2017,9100.0
2011-09-02 12:25:00,31.59,31.59,31.53,31.55,8400.0,27.1931,27.1931,27.1414,27.1586,8400.0
2011-09-02 12:30:00,31.54,31.55,31.53,31.55,3700.0,27.15,27.1586,27.1414,27.1586,3700.0
2011-09-02 12:35:00,31.54,31.55,31.53,31.55,5700.0,27.15,27.1586,27.1414,27.1586,5700.0
2011-09-02 12:40:00,31.55,31.55,31.53,31.54,3000.0,27.1586,27.1586,27.1414,27.15,3000.0
2011-09-02 12:45:00,31.53,31.54,31.52,31.54,7700.0,27.1414,27.15,27.1328,27.15,7700.0
2011-09-02 12:50:00,31.54,31.54,31.52,31.52,3600.0,27.15,27.15,27.1328,27.1328,3600.0
2011-09-02 12:55:00,31.51,31.52,31.49,31.5,6500.0,27.1242,27.1328,27.107,27.1156,6500.0
2011-09-02 13:00:00,31.5,31.51,31.44,31.44,6300.0,27.1156,27.1242,27.0639,27.0639,6300.0
2011-09-02 13:05:00,31.43,31.43,31.39,31.39,4700.0,27.0553,27.0553,27.0209,27.0209,4700.0
2011-09-02 13:10:00,31.39,31.43,31.37,31.38,5300.0,27.0209,27.0553,27.0037,27.0123,5300.0
2011-09-02 13:15:00,31.37,31.37,31.32,31.33,7400.0,27.0037,27.0037,26.9606,26.9693,7400.0
2011-09-02 13:20:00,31.34,31.35,31.33,31.35,5500.0,26.9779,26.9865,26.9693,26.9865,5500.0
2011-09-02 13:25:00,31.35,31.35,31.33,31.33,2200.0,26.9865,26.9865,26.9693,26.9693,2200.0
2011-09-02 13:30:00,31.32,31.35,31.3,31.3,11900.0,26.9606,26.9865,26.9434,26.9434,11900.0
2011-09-02 13:35:00,31.31,31.31,31.27,31.28,3800.0,26.952,26.952,26.9176,26.9262,3800.0
2011-09-02 13:40:00,31.29,31.3,31.28,31.28,4200.0,26.9348,26.9434,26.9262,26.9262,4200.0
2011-09-02 13:45:00,31.28,31.29,31.26,31.27,6300.0,26.9262,26.9348,26.909,26.9176,6300.0
2011-09-02 13:50:00,31.27,31.27,31.23,31.23,6500.0,26.9176,26.9176,26.8832,26.8832,6500.0
2011-09-02 13:55:00,31.23,31.26,31.23,31.26,5500.0,26.8832,26.909,26.8832,26.909,5500.0
2011-09-02 14:00:00,31.26,31.28,31.24,31.25,7900.0,26.909,26.9262,26.8918,26.9004,7900.0
2011-09-02 14:05:00,31.24,31.26,31.23,31.24,7600.0,26.8918,26.909,26.8832,26.8918,7600.0
2011-09-02 14:10:00,31.24,31.27,31.14,31.18,26100.0,26.8918,26.9176,26.8057,26.8401,26100.0
2011-09-02 14:15:00,31.17,31.18,31.15,31.16,6000.0,26.8315,26.8401,26.8143,26.8229,6000.0
2011-09-02 14:20:00,31.17,31.2,31.16,31.17,7900.0,26.8315,26.8574,26.8229,26.8315,7900.0
2011-09-02 14:25:00,31.17,31.19,31.15,31.19,7900.0,26.8315,26.8487,26.8143,26.8487,7900.0
2011-09-02 14:30:00,31.18,31.18,31.05,31.1,22000.0,26.8401,26.8401,26.7282,26.7713,22000.0
2011-09-02 14:35:00,31.11,31.14,31.1,31.11,9500.0,26.7799,26.8057,26.7713,26.7799,9500.0
2011-09-02 14:40:00,31.11,31.14,31.1,31.12,7500.0,26.7799,26.8057,26.7713,26.7885,7500.0
2011-09-02 14:45:00,31.12,31.13,31.06,31.06,5800.0,26.7885,26.7971,26.7368,26.7368,5800.0
2011-09-02 14:50:00,31.06,31.1,31.06,31.1,12200.0,26.7368,26.7713,26.7368,26.7713,12200.0
2011-09-02 14:55:00,31.1,31.1,31.05,31.05,7600.0,26.7713,26.7713,26.7282,26.7282,7600.0
2011-09-02 15:00:00,31.06,31.07,31.02,31.03,10900.0,26.7368,26.7454,26.7024,26.711,10900.0
2011-09-02 15:05:00,31.03,31.07,31.03,31.06,10600.0,26.711,26.7454,26.711,26.7368,10600.0
2011-09-02 15:10:00,31.06,31.07,31.03,31.06,8100.0,26.7368,26.7454,26.711,26.7368,8100.0
2011-09-02 15:15:00,31.06,31.07,31.01,31.05,14600.0,26.7368,26.7454,26.6938,26.7282,14600.0
2011-09-02 15:20:00,31.04,31.1,31.04,31.09,11700.0,26.7196,26.7713,26.7196,26.7627,11700.0
2011-09-02 15:25:00,31.09,31.11,31.06,31.1,12700.0,26.7627,26.7799,26.7368,26.7713,12700.0
2011-09-02 15:30:00,31.09,31.14,31.06,31.14,16100.0,26.7627,26.8057,26.7368,26.8057,16100.0
2011-09-02 15:35:00,31.13,31.17,31.09,31.15,19400.0,26.7971,26.8315,26.7627,26.8143,19400.0
2011-09-02 15:40:00,31.15,31.2,31.14,31.16,16500.0,26.8143,26.8574,26.8057,26.8229,16500.0
2011-09-02 15:45:00,31.16,31.17,31.07,31.1,33000.0,26.8229,26.8315,26.7454,26.7713,33000.0
2011-09-02 15:50:00,31.11,31.13,31.05,31.13,28000.0,26.7799,26.7971,26.7282,26.7971,28000.0
2011-09-02 15:55:00,31.13,31.13,31.02,31.03,57200.0,26.7971,26.7971,26.7024,26.711,57200.0
2011-09-06 09:30:00,30.13,30.18,29.97,30.04,19400.0,25.9363,25.9793,25.7986,25.8588,19400.0
2011-09-06 09:35:00,30.06,30.14,30.0,30.08,5000.0,25.876,25.9449,25.8244,25.8932,5000.0
2011-09-06 09:40:00,30.09,30.13,30.0,30.04,8200.0,25.9018,25.9363,25.8244,25.8588,8200.0
2011-09-06 09:45:00,30.04,30.07,29.95,29.95,12000.0,25.8588,25.8846,25.7813,25.7813,12000.0
2011-09-06 09:50:00,29.95,30.09,29.95,30.09,10800.0,25.7813,25.9018,25.7813,25.9018,10800.0
2011-09-06 09:55:00,30.06,30.17,30.06,30.15,5700.0,25.876,25.9707,25.876,25.9535,5700.0
2011-09-06 10:00:00,30.17,30.33,30.16,30.27,33200.0,25.9707,26.1084,25.9621,26.0568,33200.0
2011-09-06 10:05:00,30.28,30.3,30.15,30.21,8800.0,26.0654,26.0826,25.9535,26.0051,8800.0
2011-09-06 10:10:00,30.23,30.23,30.11,30.12,13500.0,26.0224,26.0224,25.9191,25.9277,13500.0
2011-09-06 10:15:00,30.1,30.12,30.07,30.08,5500.0,25.9105,25.9277,25.8846,25.8932,5500.0
2011-09-06 10:20:00,30.09,30.09,30.05,30.06,3100.0,25.9018,25.9018,25.8674,25.876,3100.0
2011-09-06 10:25:00,30.07,30.11,29.99,30.0,6600.0,25.8846,25.9191,25.8158,25.8244,6600.0
2011-09-06 10:30:00,30.0,30.03,29.94,29.98,4700.0,25.8244,25.8502,25.7727,25.8072,4700.0
2011-09-06 10:35:00,30.0,30.06,29.89,29.92,8400.0,25.8244,25.876,25.7297,25.7555,8400.0
2011-09-06 10:40:00,29.93,30.0,29.93,29.98,4000.0,25.7641,25.8244,25.7641,25.8072,4000.0
2011-09-06 10:45:00,29.95,29.98,29.89,29.98,6900.0,25.7813,25.8072,25.7297,25.8072,6900.0
2011-09-06 10:50:00,29.99,30.08,29.98,30.04,12900.0,25.8158,25.8932,25.8072,25.8588,12900.0
2011-09-06 10:55:00,30.04,30.08,30.01,30.05,7100.0,25.8588,25.8932,25.833,25.8674,7100.0
2011-09-06 11:00:00,30.06,30.09,30.04,30.04,5100.0,25.876,25.9018,25.8588,25.8588,5100.0
2011-09-06 11:05:00,30.04,30.09,30.02,30.07,5400.0,25.8588,25.9018,25.8416,25.8846,5400.0
2011-09-06 11:10:00,30.07,30.14,30.02,30.14,7900.0,25.8846,25.9449,25.8416,25.9449,7900.0
2011-09-06 11:15:00,30.16,30.26,30.16,30.21,5200.0,25.9621,26.0482,25.9621,26.0051,5200.0
2011-09-06 11:20:00,30.21,30.24,30.18,30.2,4000.0,26.0051,26.031,25.9793,25.9965,4000.0
2011-09-06 11:25:00,30.21,30.25,30.21,30.24,5900.0,26.0051,26.0396,26.0051,26.031,5900.0
2011-09-06 11:30:00,30.25,30.28,30.21,30.23,8100.0,26.0396,26.0654,26.0051,26.0224,8100.0
2011-09-06 11:35:00,30.23,30.23,30.19,30.19,5000.0,26.0224,26.0224,25.9879,25.9879,5000.0
2011-09-06 11:40:00,30.19,30.2,30.15,30.15,3800.0,25.9879,25.9965,25.9535,25.9535,3800.0
2011-09-06 11:45:00,30.15,30.15,30.06,30.06,4800.0,25.9535,25.9535,25.876,25.876,4800.0
2011-09-06 11:50:00,30.04,30.15,30.04,30.11,7200.0,25.8588,25.9535,25.8588,25.9191,7200.0
2011-09-06 11:55:00,30.12,30.2,30.12,30.15,4600.0,25.9277,25.9965,25.9277,25.9535,4600.0
2011-09-06 12:00:00,30.16,30.19,30.13,30.15,3600.0,25.9621,25.9879,25.9363,25.9535,3600.0
2011-09-06 12:05:00,30.17,30.24,30.16,30.16,4500.0,25.9707,26.031,25.9621,25.9621,4500.0
2011-09-06 12:10:00,30.15,30.25,30.15,30.21,65000.0,25.9535,26.0396,25.9535,26.0051,65000.0
2011-09-06 12:15:00,30.2,30.27,30.2,30.26,14700.0,25.9965,26.0568,25.9965,26.0482,14700.0
2011-09-06 12:20:00,30.26,30.3,30.25,30.27,4800.0,26.0482,26.0826,26.0396,26.0568,4800.0
2011-09-06 12:25:00,30.26,30.28,30.23,30.27,6200.0,26.0482,26.0654,26.0224,26.0568,6200.0
2011-09-06 12:30:00,30.26,30.27,30.24,30.26,4600.0,26.0482,26.0568,26.031,26.0482,4600.0
2011-09-06 12:35:00,30.27,30.29,30.24,30.25,9300.0,26.0568,26.074,26.031,26.0396,9300.0
2011-09-06 12:40:00,30.24,30.25,30.21,30.24,2700.0,26.031,26.0396,26.0051,26.031,2700.0
2011-09-06 12:45:00,30.23,30.26,30.22,30.25,2200.0,26.0224,26.0482,26.0138,26.0396,2200.0
2011-09-06 12:50:00,30.26,30.28,30.22,30.23,3900.0,26.0482,26.0654,26.0138,26.0224,3900.0
2011-09-06 12:55:00,30.24,30.26,30.22,30.26,2700.0,26.031,26.0482,26.0138,26.0482,2700.0
2011-09-06 13:00:00,30.25,30.27,30.22,30.24,5300.0,26.0396,26.0568,26.0138,26.031,5300.0
2011-09-06 13:05:00,30.25,30.31,30.24,30.28,7000.0,26.0396,26.0912,26.031,26.0654,7000.0
2011-09-06 13:10:00,30.29,30.37,30.29,30.32,5800.0,26.074,26.1429,26.074,26.0998,5800.0
2011-09-06 13:15:00,30.31,30.33,30.29,30.32,7600.0,26.0912,26.1084,26.074,26.0998,7600.0
2011-09-06 13:20:00,30.34,30.37,30.33,30.36,5300.0,26.1171,26.1429,26.1084,26.1343,5300.0
2011-09-06 13:25:00,30.35,30.35,30.27,30.27,5700.0,26.1257,26.1257,26.0568,26.0568,5700.0
2011-09-06 13:30:00,30.25,30.27,30.21,30.21,6400.0,26.0396,26.0568,26.0051,26.0051,6400.0
2011-09-06 13:35:00,30.21,30.29,30.19,30.28,8600.0,26.0051,26.074,25.9879,26.0654,8600.0
2011-09-06 13:40:00,30.27,30.34,30.26,30.34,9200.0,26.0568,26.1171,26.0482,26.1171,9200.0
2011-09-06 13:45:00,30.35,30.39,30.32,30.39,6100.0,26.1257,26.1601,26.0998,26.1601,6100.0
2011-09-06 13:50:00,30.39,30.4,30.38,30.38,2300.0,26.1601,26.1687,26.1515,26.1515,2300.0
2011-09-06 13:55:00,30.39,30.39,30.36,30.36,5200.0,26.1601,26.1601,26.1343,26.1343,5200.0
2011-09-06 14:00:00,30.36,30.39,30.35,30.35,3200.0,26.1343,26.1601,26.1257,26.1257,3200.0
2011-09-06 14:05:00,30.34,30.41,30.34,30.41,2500.0,26.1171,26.1773,26.1171,26.1773,2500.0
2011-09-06 14:10:00,30.41,30.47,30.39,30.46,5200.0,26.1773,26.229,26.1601,26.2203,5200.0
2011-09-06 14:15:00,30.47,30.52,30.47,30.52,6400.0,26.229,26.272,26.229,26.272,6400.0
2011-09-06 14:20:00,30.52,30.52,30.5,30.51,6700.0,26.272,26.272,26.2548,26.2634,6700.0
2011-09-06 14:25:00,30.52,30.55,30.51,30.51,3500.0,26.272,26.2978,26.2634,26.2634,3500.0
2011-09-06 14:30:00,30.5,30.5,30.47,30.48,7000.0,26.2548,26.2548,26.229,26.2376,7000.0
2011-09-06 14:35:00,30.48,30.49,30.43,30.44,8700.0,26.2376,26.2462,26.1945,26.2031,8700.0
2011-09-06 14:40:00,30.45,30.46,30.42,30.46,8700.0,26.2117,26.2203,26.1859,26.2203,8700.0
2011-09-06 14:45:00,30.46,30.47,30.38,30.39,7800.0,26.2203,26.229,26.1515,26.1601,7800.0
2011-09-06 14:50:00,30.39,30.4,30.34,30.34,8000.0,26.1601,26.1687,26.1171,26.1171,8000.0
2011-09-06 14:55:00,30.34,30.36,30.32,30.33,11500.0,26.1171,26.1343,26.0998,26.1084,11500.0
2011-09-06 15:00:00,30.33,30.33,30.25,30.27,12000.0,26.1084,26.1084,26.0396,26.0568,12000.0
2011-09-06 15:05:00,30.26,30.27,30.22,30.24,10300.0,26.0482,26.0568,26.0138,26.031,10300.0
2011-09-06 15:10:00,30.24,30.26,30.22,30.23,12500.0,26.031,26.0482,26.0138,26.0224,12500.0
2011-09-06 15:15:00,30.22,30.27,30.22,30.25,12500.0,26.0138,26.0568,26.0138,26.0396,12500.0
2011-09-06 15:20:00,30.25,30.37,30.25,30.36,16600.0,26.0396,26.1429,26.0396,26.1343,16600.0
2011-09-06 15:25:00,30.35,30.43,30.34,30.37,49000.0,26.1257,26.1945,26.1171,26.1429,49000.0
2011-09-06 15:30:00,30.37,30.38,30.3,30.32,42800.0,26.1429,26.1515,26.0826,26.0998,42800.0
2011-09-06 15:35:00,30.31,30.43,30.29,30.4,23200.0,26.0912,26.1945,26.074,26.1687,23200.0
2011-09-06 15:40:00,30.42,30.44,30.37,30.43,64000.0,26.1859,26.2031,26.1429,26.1945,64000.0
2011-09-06 15:45:00,30.42,30.49,30.37,30.46,26900.0,26.1859,26.2462,26.1429,26.2203,26900.0
2011-09-06 15:50:00,30.47,30.58,30.44,30.55,36500.0,26.229,26.3236,26.2031,26.2978,36500.0
2011-09-06 15:55:00,30.56,30.61,30.53,30.56,94600.0,26.3064,26.3495,26.2806,26.3064,94600.0
2011-09-07 09:30:00,31.01,31.17,30.94,31.01,15900.0,26.6938,26.8315,26.6335,26.6938,15900.0
2011-09-07 09:35:00,31.0,31.03,30.92,30.96,3800.0,26.6852,26.711,26.6163,26.6508,3800.0
2011-09-07 09:40:00,30.96,31.02,30.9,31.01,11400.0,26.6508,26.7024,26.5991,26.6938,11400.0
2011-09-07 09:45:00,31.01,31.01,30.9,30.92,9000.0,26.6938,26.6938,26.5991,26.6163,9000.0
2011-09-07 09:50:00,30.94,30.98,30.88,30.94,8700.0,26.6335,26.668,26.5819,26.6335,8700.0
2011-09-07 09:55:00,30.94,31.06,30.92,31.04,9400.0,26.6335,26.7368,26.6163,26.7196,9400.0
2011-09-07 10:00:00,31.08,31.09,31.03,31.06,8800.0,26.7541,26.7627,26.711,26.7368,8800.0
2011-09-07 10:05:00,31.08,31.16,31.06,31.16,2000.0,26.7541,26.8229,26.7368,26.8229,2000.0
2011-09-07 10:10:00,31.19,31.21,31.15,31.21,4300.0,26.8487,26.866,26.8143,26.866,4300.0
2011-09-07 10:15:00,31.21,31.21,31.14,31.16,6200.0,26.866,26.866,26.8057,26.8229,6200.0
2011-09-07 10:20:00,31.13,31.23,31.13,31.23,7400.0,26.7971,26.8832,26.7971,26.8832,7400.0
2011-09-07 10:25:00,31.19,31.19,31.11,31.13,2100.0,26.8487,26.8487,26.7799,26.7971,2100.0
2011-09-07 10:30:00,31.11,31.18,31.1,31.11,4100.0,26.7799,26.8401,26.7713,26.7799,4100.0
2011-09-07 10:35:00,31.11,31.18,31.1,31.14,4300.0,26.7799,26.8401,26.7713,26.8057,4300.0
2011-09-07 10:40:00,31.15,31.21,31.15,31.16,3300.0,26.8143,26.866,26.8143,26.8229,3300.0
2011-09-07 10:45:00,31.15,31.2,31.14,31.17,19500.0,26.8143,26.8574,26.8057,26.8315,19500.0
2011-09-07 10:50:00,31.16,31.2,31.15,31.19,3600.0,26.8229,26.8574,26.8143,26.8487,3600.0
2011-09-07 10:55:00,31.19,31.2,31.16,31.17,12300.0,26.8487,26.8574,26.8229,26.8315,12300.0
2011-09-07 11:00:00,31.17,31.19,31.15,31.16,5300.0,26.8315,26.8487,26.8143,26.8229,5300.0
2011-09-07 11:05:00,31.18,31.23,31.18,31.2,13900.0,26.8401,26.8832,26.8401,26.8574,13900.0
2011-09-07 11:10:00,31.21,31.23,31.21,31.22,4200.0,26.866,26.8832,26.866,26.8746,4200.0
2011-09-07 11:15:00,31.22,31.22,31.2,31.21,6400.0,26.8746,26.8746,26.8574,26.866,6400.0
2011-09-07 11:20:00,31.2,31.25,31.19,31.23,13700.0,26.8574,26.9004,26.8487,26.8832,13700.0
2011-09-07 11:25:00,31.23,31.24,31.2,31.21,3900.0,26.8832,26.8918,26.8574,26.866,3900.0
2011-09-07 11:30:00,31.22,31.22,31.2,31.21,6100.0,26.8746,26.8746,26.8574,26.866,6100.0
2011-09-07 11:35:00,31.21,31.21,31.19,31.2,10200.0,26.866,26.866,26.8487,26.8574,10200.0
2011-09-07 11:40:00,31.2,31.22,31.2,31.2,4800.0,26.8574,26.8746,26.8574,26.8574,4800.0
2011-09-07 11:45:00,31.21,31.21,31.19,31.2,13600.0,26.866,26.866,26.8487,26.8574,13600.0
2011-09-07 11:50:00,31.2,31.2,31.18,31.18,5700.0,26.8574,26.8574,26.8401,26.8401,5700.0
2011-09-07 11:55:00,31.18,31.2,31.18,31.18,2800.0,26.8401,26.8574,26.8401,26.8401,2800.0
2011-09-07 12:00:00,31.19,31.19,31.16,31.17,1600.0,26.8487,26.8487,26.8229,26.8315,1600.0
2011-09-07 12:05:00,31.17,31.18,31.17,31.18,1200.0,26.8315,26.8401,26.8315,26.8401,1200.0
2011-09-07 12:10:00,31.18,31.19,31.18,31.19,2700.0,26.8401,26.8487,26.8401,26.8487,2700.0
2011-09-07 12:15:00,31.19,31.19,31.17,31.19,3400.0,26.8487,26.8487,26.8315,26.8487,3400.0
2011-09-07 12:20:00,31.18,31.18,31.15,31.16,3700.0,26.8401,26.8401,26.8143,26.8229,3700.0
2011-09-07 12:25:00,31.16,31.18,31.15,31.17,2200.0,26.8229,26.8401,26.8143,26.8315,2200.0
2011-09-07 12:30:00,31.17,31.22,31.17,31.21,5700.0,26.8315,26.8746,26.8315,26.866,5700.0
2011-09-07 12:35:00,31.21,31.23,31.2,31.21,3200.0,26.866,26.8832,26.8574,26.866,3200.0
2011-09-07 12:40:00,31.22,31.24,31.21,31.22,5000.0,26.8746,26.8918,26.866,26.8746,5000.0
2011-09-07 12:45:00,31.22,31.24,31.2,31.2,2900.0,26.8746,26.8918,26.8574,26.8574,2900.0
2011-09-07 12:50:00,31.21,31.22,31.2,31.2,2400.0,26.866,26.8746,26.8574,26.8574,2400.0
2011-09-07 12:55:00,31.22,31.24,31.21,31.23,3500.0,26.8746,26.8918,26.866,26.8832,3500.0
2011-09-07 13:00:00,31.22,31.26,31.22,31.26,2900.0,26.8746,26.909,26.8746,26.909,2900.0
2011-09-07 13:05:00,31.25,31.3,31.25,31.27,4800.0,26.9004,26.9434,26.9004,26.9176,4800.0
2011-09-07 13:10:00,31.27,31.32,31.27,31.32,3200.0,26.9176,26.9606,26.9176,26.9606,3200.0
2011-09-07 13:15:00,31.3,31.32,31.3,31.32,2100.0,26.9434,26.9606,26.9434,26.9606,2100.0
2011-09-07 13:20:00,31.33,31.35,31.32,31.33,3500.0,26.9693,26.9865,26.9606,26.9693,3500.0
2011-09-07 13:25:00,31.33,31.34,31.31,31.32,4900.0,26.9693,26.9779,26.952,26.9606,4900.0
2011-09-07 13:30:00,31.32,31.34,31.32,31.34,13900.0,26.9606,26.9779,26.9606,26.9779,13900.0
2011-09-07 13:35:00,31.33,31.36,31.33,31.36,10900.0,26.9693,26.9951,26.9693,26.9951,10900.0
2011-09-07 13:40:00,31.36,31.37,31.34,31.35,7100.0,26.9951,27.0037,26.9779,26.9865,7100.0
2011-09-07 13:45:00,31.35,31.35,31.34,31.35,600.0,26.9865,26.9865,26.9779,26.9865,600.0
2011-09-07 13:50:00,31.35,31.38,31.34,31.38,9500.0,26.9865,27.0123,26.9779,27.0123,9500.0
2011-09-07 13:55:00,31.38,31.42,31.38,31.42,4100.0,27.0123,27.0467,27.0123,27.0467,4100.0
2011-09-07 14:00:00,31.39,31.43,31.39,31.43,6400.0,27.0209,27.0553,27.0209,27.0553,6400.0
2011-09-07 14:05:00,31.46,31.5,31.46,31.5,18700.0,27.0812,27.1156,27.0812,27.1156,18700.0
2011-09-07 14:10:00,31.5,31.52,31.48,31.52,6400.0,27.1156,27.1328,27.0984,27.1328,6400.0
2011-09-07 14:15:00,31.52,31.54,31.49,31.5,3100.0,27.1328,27.15,27.107,27.1156,3100.0
2011-09-07 14:20:00,31.5,31.51,31.48,31.51,12200.0,27.1156,27.1242,27.0984,27.1242,12200.0
2011-09-07 14:25:00,31.51,31.55,31.51,31.54,5200.0,27.1242,27.1586,27.1242,27.15,5200.0
2011-09-07 14:30:00,31.54,31.56,31.53,31.54,5100.0,27.15,27.1672,27.1414,27.15,5100.0
2011-09-07 14:35:00,31.54,31.56,31.53,31.53,5300.0,27.15,27.1672,27.1414,27.1414,5300.0
2011-09-07 14:40:00,31.52,31.54,31.52,31.53,4400.0,27.1328,27.15,27.1328,27.1414,4400.0
2011-09-07 14:45:00,31.54,31.59,31.54,31.59,8800.0,27.15,27.1931,27.15,27.1931,8800.0
2011-09-07 14:50:00,31.58,31.59,31.57,31.57,6800.0,27.1845,27.1931,27.1759,27.1759,6800.0
2011-09-07 14:55:00,31.57,31.61,31.57,31.6,18700.0,27.1759,27.2103,27.1759,27.2017,18700.0
2011-09-07 15:00:00,31.61,31.61,31.58,31.58,2100.0,27.2103,27.2103,27.1845,27.1845,2100.0
2011-09-07 15:05:00,31.58,31.6,31.56,31.59,21000.0,27.1845,27.2017,27.1672,27.1931,21000.0
2011-09-07 15:10:00,31.59,31.62,31.58,31.62,25900.0,27.1931,27.2189,27.1845,27.2189,25900.0
2011-09-07 15:15:00,31.63,31.63,31.61,31.62,13100.0,27.2275,27.2275,27.2103,27.2189,13100.0
2011-09-07 15:20:00,31.62,31.63,31.59,31.59,8300.0,27.2189,27.2275,27.1931,27.1931,8300.0
2011-09-07 15:25:00,31.58,31.62,31.57,31.62,14700.0,27.1845,27.2189,27.1759,27.2189,14700.0
2011-09-07 15:30:00,31.62,31.63,31.59,31.61,17900.0,27.2189,27.2275,27.1931,27.2103,17900.0
2011-09-07 15:35:00,31.61,31.63,31.55,31.56,56700.0,27.2103,27.2275,27.1586,27.1672,56700.0
2011-09-07 15:40:00,31.56,31.62,31.56,31.59,18200.0,27.1672,27.2189,27.1672,27.1931,18200.0
2011-09-07 15:45:00,31.59,31.65,31.58,31.6,16500.0,27.1931,27.2447,27.1845,27.2017,16500.0
2011-09-07 15:50:00,31.6,31.65,31.59,31.65,27900.0,27.2017,27.2447,27.1931,27.2447,27900.0
2011-09-07 15:55:00,31.65,31.76,31.64,31.75,100100.0,27.2447,27.3394,27.2361,27.3308,100100.0
2011-09-08 09:30:00,31.37,31.53,31.37,31.44,8700.0,27.0037,27.1414,27.0037,27.0639,8700.0
2011-09-08 09:35:00,31.46,31.59,31.46,31.54,6500.0,27.0812,27.1931,27.0812,27.15,6500.0
2011-09-08 09:40:00,31.5,31.58,31.5,31.56,2400.0,27.1156,27.1845,27.1156,27.1672,2400.0
2011-09-08 09:45:00,31.55,31.56,31.5,31.51,5300.0,27.1586,27.1672,27.1156,27.1242,5300.0
2011-09-08 09:50:00,31.51,31.53,31.48,31.52,10400.0,27.1242,27.1414,27.0984,27.1328,10400.0
2011-09-08 09:55:00,31.52,31.53,31.44,31.53,7700.0,27.1328,27.1414,27.0639,27.1414,7700.0
2011-09-08 10:00:00,31.53,31.53,31.43,31.53,15100.0,27.1414,27.1414,27.0553,27.1414,15100.0
2011-09-08 10:05:00,31.51,31.59,31.5,31.58,4000.0,27.1242,27.1931,27.1156,27.1845,4000.0
2011-09-08 10:10:00,31.59,31.65,31.59,31.63,4400.0,27.1931,27.2447,27.1931,27.2275,4400.0
2011-09-08 10:15:00,31.65,31.71,31.61,31.7,6200.0,27.2447,27.2964,27.2103,27.2878,6200.0
2011-09-08 10:20:00,31.71,31.75,31.71,31.71,6300.0,27.2964,27.3308,27.2964,27.2964,6300.0
2011-09-08 10:25:00,31.7,31.75,31.7,31.7,5300.0,27.2878,27.3308,27.2878,27.2878,5300.0
2011-09-08 10:30:00,31.69,31.78,31.69,31.75,4500.0,27.2791,27.3566,27.2791,27.3308,4500.0
2011-09-08 10:35:00,31.77,31.78,31.66,31.66,3100.0,27.348,27.3566,27.2533,27.2533,3100.0
2011-09-08 10:40:00,31.68,31.73,31.68,31.72,5000.0,27.2705,27.3136,27.2705,27.305,5000.0
2011-09-08 10:45:00,31.73,31.76,31.69,31.69,8800.0,27.3136,27.3394,27.2791,27.2791,8800.0
2011-09-08 10:50:00,31.68,31.75,31.68,31.75,4200.0,27.2705,27.3308,27.2705,27.3308,4200.0
2011-09-08 10:55:00,31.75,31.84,31.75,31.84,5600.0,27.3308,27.4083,27.3308,27.4083,5600.0
2011-09-08 11:00:00,31.82,31.86,31.79,31.82,9200.0,27.3911,27.4255,27.3652,27.3911,9200.0
2011-09-08 11:05:00,31.81,31.84,31.7,31.8,19300.0,27.3824,27.4083,27.2878,27.3738,19300.0
2011-09-08 11:10:00,31.8,31.8,31.74,31.74,9400.0,27.3738,27.3738,27.3222,27.3222,9400.0
2011-09-08 11:15:00,31.73,31.73,31.69,31.72,4000.0,27.3136,27.3136,27.2791,27.305,4000.0
2011-09-08 11:20:00,31.72,31.74,31.7,31.74,11900.0,27.305,27.3222,27.2878,27.3222,11900.0
2011-09-08 11:25:00,31.74,31.77,31.73,31.74,5400.0,27.3222,27.348,27.3136,27.3222,5400.0
2011-09-08 11:30:00,31.74,31.75,31.71,31.73,10300.0,27.3222,27.3308,27.2964,27.3136,10300.0
2011-09-08 11:35:00,31.74,31.8,31.73,31.8,3100.0,27.3222,27.3738,27.3136,27.3738,3100.0
2011-09-08 11:40:00,31.79,31.79,31.73,31.74,3600.0,27.3652,27.3652,27.3136,27.3222,3600.0
2011-09-08 11:45:00,31.73,31.73,31.62,31.62,6000.0,27.3136,27.3136,27.2189,27.2189,6000.0
2011-09-08 11:50:00,31.62,31.66,31.58,31.59,5300.0,27.2189,27.2533,27.1845,27.1931,5300.0
2011-09-08 11:55:00,31.55,31.59,31.51,31.57,12000.0,27.1586,27.1931,27.1242,27.1759,12000.0
2011-09-08 12:00:00,31.55,31.55,31.49,31.53,7200.0,27.1586,27.1586,27.107,27.1414,7200.0
2011-09-08 12:05:00,31.54,31.55,31.52,31.55,3600.0,27.15,27.1586,27.1328,27.1586,3600.0
2011-09-08 12:10:00,31.57,31.61,31.57,31.59,3300.0,27.1759,27.2103,27.1759,27.1931,3300.0
2011-09-08 12:15:00,31.59,31.59,31.57,31.58,2700.0,27.1931,27.1931,27.1759,27.1845,2700.0
2011-09-08 12:20:00,31.59,31.64,31.59,31.62,3000.0,27.1931,27.2361,27.1931,27.2189,3000.0
2011-09-08 12:25:00,31.61,31.61,31.56,31.56,2700.0,27.2103,27.2103,27.1672,27.1672,2700.0
2011-09-08 12:30:00,31.55,31.55,31.51,31.51,4200.0,27.1586,27.1586,27.1242,27.1242,4200.0
2011-09-08 12:35:00,31.54,31.56,31.53,31.53,3100.0,27.15,27.1672,27.1414,27.1414,3100.0
2011-09-08 12:40:00,31.53,31.56,31.51,31.55,3700.0,27.1414,27.1672,27.1242,27.1586,3700.0
2011-09-08 12:45:00,31.55,31.55,31.49,31.54,2900.0,27.1586,27.1586,27.107,27.15,2900.0
2011-09-08 12:50:00,31.56,31.63,31.56,31.63,2500.0,27.1672,27.2275,27.1672,27.2275,2500.0
2011-09-08 12:55:00,31.62,31.65,31.6,31.64,3700.0,27.2189,27.2447,27.2017,27.2361,3700.0
2011-09-08 13:00:00,31.64,31.64,31.59,31.59,4400.0,27.2361,27.2361,27.1931,27.1931,4400.0
2011-09-08 13:05:00,31.59,31.66,31.58,31.66,8400.0,27.1931,27.2533,27.1845,27.2533,8400.0
2011-09-08 13:10:00,31.65,31.65,31.57,31.57,4700.0,27.2447,27.2447,27.1759,27.1759,4700.0
2011-09-08 13:15:00,31.58,31.59,31.58,31.58,3100.0,27.1845,27.1931,27.1845,27.1845,3100.0
2011-09-08 13:20:00,31.58,31.58,31.54,31.56,3600.0,27.1845,27.1845,27.15,27.1672,3600.0
2011-09-08 13:25:00,31.56,31.58,31.53,31.54,5400.0,27.1672,27.1845,27.1414,27.15,5400.0
2011-09-08 13:30:00,31.56,31.62,31.41,31.43,19300.0,27.1672,27.2189,27.0381,27.0553,19300.0
2011-09-08 13:35:00,31.45,31.51,31.43,31.47,3300.0,27.0726,27.1242,27.0553,27.0898,3300.0
2011-09-08 13:40:00,31.46,31.46,31.29,31.29,20500.0,27.0812,27.0812,26.9348,26.9348,20500.0
2011-09-08 13:45:00,31.31,31.34,31.3,31.31,9200.0,26.952,26.9779,26.9434,26.952,9200.0
2011-09-08 13:50:00,31.32,31.36,31.28,31.35,18000.0,26.9606,26.9951,26.9262,26.9865,18000.0
2011-09-08 13:55:00,31.36,31.38,31.33,31.37,6700.0,26.9951,27.0123,26.9693,27.0037,6700.0
2011-09-08 14:00:00,31.34,31.37,31.3,31.37,6800.0,26.9779,27.0037,26.9434,27.0037,6800.0
2011-09-08 14:05:00,31.4,31.41,31.35,31.41,6600.0,27.0295,27.0381,26.9865,27.0381,6600.0
2011-09-08 14:10:00,31.39,31.42,31.39,31.42,4600.0,27.0209,27.0467,27.0209,27.0467,4600.0
2011-09-08 14:15:00,31.43,31.45,31.37,31.38,3700.0,27.0553,27.0726,27.0037,27.0123,3700.0
2011-09-08 14:20:00,31.37,31.37,31.29,31.29,3500.0,27.0037,27.0037,26.9348,26.9348,3500.0
2011-09-08 14:25:00,31.28,31.29,31.19,31.24,13400.0,26.9262,26.9348,26.8487,26.8918,13400.0
2011-09-08 14:30:00,31.24,31.33,31.22,31.32,7400.0,26.8918,26.9693,26.8746,26.9606,7400.0
2011-09-08 14:35:00,31.33,31.33,31.28,31.29,3100.0,26.9693,26.9693,26.9262,26.9348,3100.0
2011-09-08 14:40:00,31.28,31.34,31.28,31.31,4200.0,26.9262,26.9779,26.9262,26.952,4200.0
2011-09-08 14:45:00,31.29,31.31,31.27,31.28,4200.0,26.9348,26.952,26.9176,26.9262,4200.0
2011-09-08 14:50:00,31.28,31.33,31.25,31.26,9100.0,26.9262,26.9693,26.9004,26.909,9100.0
2011-09-08 14:55:00,31.26,31.36,31.25,31.35,12600.0,26.909,26.9951,26.9004,26.9865,12600.0
2011-09-08 15:00:00,31.34,31.34,31.24,31.26,7300.0,26.9779,26.9779,26.8918,26.909,7300.0
2011-09-08 15:05:00,31.26,31.26,31.2,31.23,6000.0,26.909,26.909,26.8574,26.8832,6000.0
2011-09-08 15:10:00,31.22,31.22,31.16,31.17,6900.0,26.8746,26.8746,26.8229,26.8315,6900.0
2011-09-08 15:15:00,31.17,31.21,31.14,31.2,10100.0,26.8315,26.866,26.8057,26.8574,10100.0
2011-09-08 15:20:00,31.21,31.28,31.19,31.26,14700.0,26.866,26.9262,26.8487,26.909,14700.0
2011-09-08 15:25:00,31.26,31.34,31.23,31.33,12400.0,26.909,26.9779,26.8832,26.9693,12400.0
2011-09-08 15:30:00,31.33,31.37,31.3,31.34,15300.0,26.9693,27.0037,26.9434,26.9779,15300.0
2011-09-08 15:35:00,31.35,31.36,31.32,31.35,14400.0,26.9865,26.9951,26.9606,26.9865,14400.0
2011-09-08 15:40:00,31.34,31.42,31.34,31.39,11400.0,26.9779,27.0467,26.9779,27.0209,11400.0
2011-09-08 15:45:00,31.39,31.4,31.35,31.38,25600.0,27.0209,27.0295,26.9865,27.0123,25600.0
2011-09-08 15:50:00,31.39,31.39,31.28,31.32,24000.0,27.0209,27.0209,26.9262,26.9606,24000.0
2011-09-08 15:55:00,31.32,31.34,31.28,31.29,59100.0,26.9606,26.9779,26.9262,26.9348,59100.0
2011-09-09 09:30:00,30.98,31.11,30.86,30.91,17200.0,26.668,26.7799,26.5647,26.6077,17200.0
2011-09-09 09:35:00,30.87,30.88,30.74,30.87,6400.0,26.5733,26.5819,26.4614,26.5733,6400.0
2011-09-09 09:40:00,30.82,30.82,30.65,30.73,6800.0,26.5302,26.5302,26.3839,26.4528,6800.0
2011-09-09 09:45:00,30.68,30.75,30.64,30.75,4900.0,26.4097,26.47,26.3753,26.47,4900.0
2011-09-09 09:50:00,30.75,30.75,30.66,30.75,4200.0,26.47,26.47,26.3925,26.47,4200.0
2011-09-09 09:55:00,30.78,30.82,30.68,30.68,6100.0,26.4958,26.5302,26.4097,26.4097,6100.0
2011-09-09 10:00:00,30.74,30.83,30.74,30.8,5800.0,26.4614,26.5388,26.4614,26.513,5800.0
2011-09-09 10:05:00,30.81,30.81,30.77,30.79,5500.0,26.5216,26.5216,26.4872,26.5044,5500.0
2011-09-09 10:10:00,30.76,30.76,30.67,30.67,3600.0,26.4786,26.4786,26.4011,26.4011,3600.0
2011-09-09 10:15:00,30.67,30.7,30.64,30.7,2400.0,26.4011,26.4269,26.3753,26.4269,2400.0
2011-09-09 10:20:00,30.69,30.76,30.66,30.74,4800.0,26.4183,26.4786,26.3925,26.4614,4800.0
2011-09-09 10:25:00,30.74,30.86,30.73,30.85,10000.0,26.4614,26.5647,26.4528,26.5561,10000.0
2011-09-09 10:30:00,30.86,30.87,30.76,30.77,6900.0,26.5647,26.5733,26.4786,26.4872,6900.0
2011-09-09 10:35:00,30.75,30.76,30.72,30.76,1800.0,26.47,26.4786,26.4442,26.4786,1800.0
2011-09-09 10:40:00,30.79,30.81,30.74,30.78,5800.0,26.5044,26.5216,26.4614,26.4958,5800.0
2011-09-09 10:45:00,30.78,30.83,30.78,30.83,1800.0,26.4958,26.5388,26.4958,26.5388,1800.0
2011-09-09 10:50:00,30.82,30.9,30.82,30.86,6600.0,26.5302,26.5991,26.5302,26.5647,6600.0
2011-09-09 10:55:00,30.87,30.88,30.82,30.82,700.0,26.5733,26.5819,26.5302,26.5302,700.0
2011-09-09 11:00:00,30.8,30.82,30.76,30.8,2800.0,26.513,26.5302,26.4786,26.513,2800.0
2011-09-09 11:05:00,30.79,30.82,30.76,30.79,2700.0,26.5044,26.5302,26.4786,26.5044,2700.0
2011-09-09 11:10:00,30.83,30.89,30.61,30.67,17600.0,26.5388,26.5905,26.3495,26.4011,17600.0
2011-09-09 11:15:00,30.65,30.67,30.58,30.58,7600.0,26.3839,26.4011,26.3236,26.3236,7600.0
2011-09-09 11:20:00,30.58,30.59,30.37,30.4,13200.0,26.3236,26.3323,26.1429,26.1687,13200.0
2011-09-09 11:25:00,30.43,30.47,30.41,30.43,3300.0,26.1945,26.229,26.1773,26.1945,3300.0
2011-09-09 11:30:00,30.42,30.45,30.41,30.45,2200.0,26.1859,26.2117,26.1773,26.2117,2200.0
2011-09-09 11:35:00,30.45,30.49,30.42,30.42,3700.0,26.2117,26.2462,26.1859,26.1859,3700.0
2011-09-09 11:40:00,30.43,30.44,30.29,30.33,6300.0,26.1945,26.2031,26.074,26.1084,6300.0
2011-09-09 11:45:00,30.31,30.31,30.22,30.22,3700.0,26.0912,26.0912,26.0138,26.0138,3700.0
2011-09-09 11:50:00,30.19,30.25,30.15,30.25,3800.0,25.9879,26.0396,25.9535,26.0396,3800.0
2011-09-09 11:55:00,30.25,30.27,30.23,30.23,1600.0,26.0396,26.0568,26.0224,26.0224,1600.0
2011-09-09 12:00:00,30.24,30.28,30.19,30.25,4400.0,26.031,26.0654,25.9879,26.0396,4400.0
2011-09-09 12:05:00,30.24,30.25,30.17,30.18,2700.0,26.031,26.0396,25.9707,25.9793,2700.0
2011-09-09 12:10:00,30.17,30.17,30.12,30.12,1600.0,25.9707,25.9707,25.9277,25.9277,1600.0
2011-09-09 12:15:00,30.13,30.2,30.11,30.2,5700.0,25.9363,25.9965,25.9191,25.9965,5700.0
2011-09-09 12:20:00,30.17,30.26,30.17,30.25,2500.0,25.9707,26.0482,25.9707,26.0396,2500.0
2011-09-09 12:25:00,30.25,30.26,30.21,30.21,3300.0,26.0396,26.0482,26.0051,26.0051,3300.0
2011-09-09 12:30:00,30.23,30.23,30.12,30.12,6000.0,26.0224,26.0224,25.9277,25.9277,6000.0
2011-09-09 12:35:00,30.13,30.15,30.09,30.15,3000.0,25.9363,25.9535,25.9018,25.9535,3000.0
2011-09-09 12:40:00,30.14,30.15,30.12,30.13,4400.0,25.9449,25.9535,25.9277,25.9363,4400.0
2011-09-09 12:45:00,30.14,30.19,30.14,30.15,3400.0,25.9449,25.9879,25.9449,25.9535,3400.0
2011-09-09 12:50:00,30.16,30.19,30.14,30.18,1100.0,25.9621,25.9879,25.9449,25.9793,1100.0
2011-09-09 12:55:00,30.19,30.32,30.19,30.32,8600.0,25.9879,26.0998,25.9879,26.0998,8600.0
2011-09-09 13:00:00,30.31,30.31,30.23,30.24,5800.0,26.0912,26.0912,26.0224,26.031,5800.0
2011-09-09 13:05:00,30.26,30.32,30.26,30.31,3100.0,26.0482,26.0998,26.0482,26.0912,3100.0
2011-09-09 13:10:00,30.31,30.41,30.29,30.41,3600.0,26.0912,26.1773,26.074,26.1773,3600.0
2011-09-09 13:15:00,30.41,30.44,30.38,30.39,4200.0,26.1773,26.2031,26.1515,26.1601,4200.0
2011-09-09 13:20:00,30.38,30.38,30.27,30.28,5000.0,26.1515,26.1515,26.0568,26.0654,5000.0
2011-09-09 13:25:00,30.29,30.3,30.27,30.3,3500.0,26.074,26.0826,26.0568,26.0826,3500.0
2011-09-09 13:30:00,30.33,30.33,30.23,30.24,1800.0,26.1084,26.1084,26.0224,26.031,1800.0
2011-09-09 13:35:00,30.24,30.28,30.23,30.27,4900.0,26.031,26.0654,26.0224,26.0568,4900.0
2011-09-09 13:40:00,30.28,30.29,30.27,30.29,2300.0,26.0654,26.074,26.0568,26.074,2300.0
2011-09-09 13:45:00,30.27,30.27,30.15,30.15,3700.0,26.0568,26.0568,25.9535,25.9535,3700.0
2011-09-09 13:50:00,30.13,30.17,30.13,30.16,2900.0,25.9363,25.9707,25.9363,25.9621,2900.0
2011-09-09 13:55:00,30.18,30.2,30.18,30.2,1200.0,25.9793,25.9965,25.9793,25.9965,1200.0
2011-09-09 14:00:00,30.18,30.21,30.17,30.21,3300.0,25.9793,26.0051,25.9707,26.0051,3300.0
2011-09-09 14:05:00,30.19,30.24,30.17,30.24,3200.0,25.9879,26.031,25.9707,26.031,3200.0
2011-09-09 14:10:00,30.23,30.23,30.13,30.16,2300.0,26.0224,26.0224,25.9363,25.9621,2300.0
2011-09-09 14:15:00,30.16,30.18,30.13,30.14,5500.0,25.9621,25.9793,25.9363,25.9449,5500.0
2011-09-09 14:20:00,30.16,30.19,30.16,30.18,6500.0,25.9621,25.9879,25.9621,25.9793,6500.0
2011-09-09 14:25:00,30.18,30.18,30.11,30.11,6400.0,25.9793,25.9793,25.9191,25.9191,6400.0
2011-09-09 14:30:00,30.1,30.1,30.05,30.08,10400.0,25.9105,25.9105,25.8674,25.8932,10400.0
2011-09-09 14:35:00,30.06,30.09,30.04,30.08,9300.0,25.876,25.9018,25.8588,25.8932,9300.0
2011-09-09 14:40:00,30.09,30.23,30.09,30.21,13300.0,25.9018,26.0224,25.9018,26.0051,13300.0
2011-09-09 14:45:00,30.21,30.21,30.11,30.11,4900.0,26.0051,26.0051,25.9191,25.9191,4900.0
2011-09-09 14:50:00,30.11,30.11,30.06,30.06,3600.0,25.9191,25.9191,25.876,25.876,3600.0
2011-09-09 14:55:00,30.07,30.09,30.04,30.05,5100.0,25.8846,25.9018,25.8588,25.8674,5100.0
2011-09-09 15:00:00,30.05,30.07,30.0,30.07,6700.0,25.8674,25.8846,25.8244,25.8846,6700.0
2011-09-09 15:05:00,30.08,30.12,30.08,30.12,6700.0,25.8932,25.9277,25.8932,25.9277,6700.0
2011-09-09 15:10:00,30.13,30.14,30.07,30.14,10300.0,25.9363,25.9449,25.8846,25.9449,10300.0
2011-09-09 15:15:00,30.13,30.16,30.1,30.16,11000.0,25.9363,25.9621,25.9105,25.9621,11000.0
2011-09-09 15:20:00,30.17,30.17,30.06,30.08,10400.0,25.9707,25.9707,25.876,25.8932,10400.0
2011-09-09 15:25:00,30.08,30.13,30.05,30.06,8200.0,25.8932,25.9363,25.8674,25.876,8200.0
2011-09-09 15:30:00,30.07,30.17,30.07,30.16,13500.0,25.8846,25.9707,25.8846,25.9621,13500.0
2011-09-09 15:35:00,30.15,30.26,30.13,30.26,18300.0,25.9535,26.0482,25.9363,26.0482,18300.0
2011-09-09 15:40:00,30.25,30.28,30.21,30.24,20500.0,26.0396,26.0654,26.0051,26.031,20500.0
2011-09-09 15:45:00,30.25,30.35,30.22,30.32,45900.0,26.0396,26.1257,26.0138,26.0998,45900.0
2011-09-09 15:50:00,30.32,30.39,30.28,30.36,75300.0,26.0998,26.1601,26.0654,26.1343,75300.0
2011-09-09 15:55:00,30.36,30.37,30.25,30.27,74400.0,26.1343,26.1429,26.0396,26.0568,74400.0
2011-09-12 09:30:00,29.82,30.0,29.81,29.93,14800.0,25.6694,25.8244,25.6608,25.7641,14800.0
2011-09-12 09:35:00,29.95,30.01,29.87,30.01,3600.0,25.7813,25.833,25.7125,25.833,3600.0
2011-09-12 09:40:00,29.96,29.99,29.78,29.82,7800.0,25.7899,25.8158,25.635,25.6694,7800.0
2011-09-12 09:45:00,29.84,29.98,29.84,29.86,27600.0,25.6866,25.8072,25.6866,25.7039,27600.0
2011-09-12 09:50:00,29.85,30.05,29.82,29.99,14400.0,25.6953,25.8674,25.6694,25.8158,14400.0
2011-09-12 09:55:00,30.01,30.15,30.01,30.09,8100.0,25.833,25.9535,25.833,25.9018,8100.0
2011-09-12 10:00:00,30.07,30.09,30.01,30.03,5800.0,25.8846,25.9018,25.833,25.8502,5800.0
2011-09-12 10:05:00,30.04,30.19,30.04,30.13,7400.0,25.8588,25.9879,25.8588,25.9363,7400.0
2011-09-12 10:10:00,30.14,30.15,30.02,30.02,5300.0,25.9449,25.9535,25.8416,25.8416,5300.0
2011-09-12 10:15:00,30.01,30.04,29.95,29.95,6800.0,25.833,25.8588,25.7813,25.7813,6800.0
2011-09-12 10:20:00,29.95,30.03,29.89,29.91,4500.0,25.7813,25.8502,25.7297,25.7469,4500.0
2011-09-12 10:25:00,29.91,29.94,29.86,29.86,3100.0,25.7469,25.7727,25.7039,25.7039,3100.0
2011-09-12 10:30:00,29.87,29.9,29.83,29.83,2700.0,25.7125,25.7383,25.678,25.678,2700.0
2011-09-12 10:35:00,29.82,29.89,29.79,29.89,5100.0,25.6694,25.7297,25.6436,25.7297,5100.0
2011-09-12 10:40:00,29.9,29.9,29.8,29.8,2500.0,25.7383,25.7383,25.6522,25.6522,2500.0
2011-09-12 10:45:00,29.81,29.83,29.73,29.78,5800.0,25.6608,25.678,25.592,25.635,5800.0
2011-09-12 10:50:00,29.77,29.85,29.75,29.84,9600.0,25.6264,25.6953,25.6092,25.6866,9600.0
2011-09-12 10:55:00,29.85,29.86,29.73,29.75,6300.0,25.6953,25.7039,25.592,25.6092,6300.0
2011-09-12 11:00:00,29.76,29.8,29.74,29.77,5100.0,25.6178,25.6522,25.6006,25.6264,5100.0
2011-09-12 11:05:00,29.8,29.89,29.8,29.87,8900.0,25.6522,25.7297,25.6522,25.7125,8900.0
2011-09-12 11:10:00,29.87,29.91,29.84,29.91,8200.0,25.7125,25.7469,25.6866,25.7469,8200.0
2011-09-12 11:15:00,29.92,29.99,29.92,29.99,5500.0,25.7555,25.8158,25.7555,25.8158,5500.0
2011-09-12 11:20:00,30.0,30.05,29.98,30.04,5900.0,25.8244,25.8674,25.8072,25.8588,5900.0
2011-09-12 11:25:00,30.03,30.1,30.03,30.09,3400.0,25.8502,25.9105,25.8502,25.9018,3400.0
2011-09-12 11:30:00,30.07,30.13,30.06,30.12,4900.0,25.8846,25.9363,25.876,25.9277,4900.0
2011-09-12 11:35:00,30.11,30.18,30.1,30.17,5700.0,25.9191,25.9793,25.9105,25.9707,5700.0
2011-09-12 11:40:00,30.17,30.2,30.16,30.17,2600.0,25.9707,25.9965,25.9621,25.9707,2600.0
2011-09-12 11:45:00,30.18,30.18,30.12,30.14,1200.0,25.9793,25.9793,25.9277,25.9449,1200.0
2011-09-12 11:50:00,30.14,30.14,30.09,30.09,1900.0,25.9449,25.9449,25.9018,25.9018,1900.0
2011-09-12 11:55:00,30.08,30.1,30.02,30.04,2100.0,25.8932,25.9105,25.8416,25.8588,2100.0
2011-09-12 12:00:00,30.02,30.07,30.01,30.01,4100.0,25.8416,25.8846,25.833,25.833,4100.0
2011-09-12 12:05:00,30.0,30.0,29.97,29.97,1500.0,25.8244,25.8244,25.7986,25.7986,1500.0
2011-09-12 12:10:00,29.99,30.0,29.94,29.95,2800.0,25.8158,25.8244,25.7727,25.7813,2800.0
2011-09-12 12:15:00,29.96,29.98,29.93,29.93,2800.0,25.7899,25.8072,25.7641,25.7641,2800.0
2011-09-12 12:20:00,29.92,29.96,29.92,29.96,1500.0,25.7555,25.7899,25.7555,25.7899,1500.0
2011-09-12 12:25:00,29.98,30.05,29.96,30.05,3400.0,25.8072,25.8674,25.7899,25.8674,3400.0
2011-09-12 12:30:00,30.04,30.04,29.94,29.94,5400.0,25.8588,25.8588,25.7727,25.7727,5400.0
2011-09-12 12:35:00,29.94,29.95,29.9,29.9,3000.0,25.7727,25.7813,25.7383,25.7383,3000.0
2011-09-12 12:40:00,29.89,29.89,29.85,29.89,1900.0,25.7297,25.7297,25.6953,25.7297,1900.0
2011-09-12 12:45:00,29.87,29.92,29.87,29.89,3900.0,25.7125,25.7555,25.7125,25.7297,3900.0
2011-09-12 12:50:00,29.9,29.93,29.9,29.93,1400.0,25.7383,25.7641,25.7383,25.7641,1400.0
2011-09-12 12:55:00,29.91,29.97,29.91,29.97,2600.0,25.7469,25.7986,25.7469,25.7986,2600.0
2011-09-12 13:00:00,29.97,30.03,29.94,30.02,3400.0,25.7986,25.8502,25.7727,25.8416,3400.0
2011-09-12 13:05:00,30.02,30.03,29.94,29.94,3800.0,25.8416,25.8502,25.7727,25.7727,3800.0
2011-09-12 13:10:00,29.95,30.01,29.95,30.0,3000.0,25.7813,25.833,25.7813,25.8244,3000.0
2011-09-12 13:15:00,29.95,29.95,29.9,29.92,3100.0,25.7813,25.7813,25.7383,25.7555,3100.0
2011-09-12 13:20:00,29.92,29.94,29.9,29.9,2000.0,25.7555,25.7727,25.7383,25.7383,2000.0
2011-09-12 13:25:00,29.91,29.93,29.88,29.88,4700.0,25.7469,25.7641,25.7211,25.7211,4700.0
2011-09-12 13:30:00,29.88,29.88,29.8,29.8,5000.0,25.7211,25.7211,25.6522,25.6522,5000.0
2011-09-12 13:35:00,29.8,29.8,29.73,29.76,3000.0,25.6522,25.6522,25.592,25.6178,3000.0
2011-09-12 13:40:00,29.77,29.78,29.74,29.78,4600.0,25.6264,25.635,25.6006,25.635,4600.0
2011-09-12 13:45:00,29.78,29.8,29.77,29.8,3100.0,25.635,25.6522,25.6264,25.6522,3100.0
2011-09-12 13:50:00,29.8,29.88,29.8,29.84,4300.0,25.6522,25.7211,25.6522,25.6866,4300.0
2011-09-12 13:55:00,29.85,29.88,29.84,29.87,4200.0,25.6953,25.7211,25.6866,25.7125,4200.0
2011-09-12 14:00:00,29.87,29.88,29.75,29.77,9100.0,25.7125,25.7211,25.6092,25.6264,9100.0
2011-09-12 14:05:00,29.77,29.78,29.72,29.77,3600.0,25.6264,25.635,25.5833,25.6264,3600.0
2011-09-12 14:10:00,29.75,29.75,29.7,29.74,5000.0,25.6092,25.6092,25.5661,25.6006,5000.0
2011-09-12 14:15:00,29.76,29.81,29.75,29.75,4800.0,25.6178,25.6608,25.6092,25.6092,4800.0
2011-09-12 14:20:00,29.73,29.82,29.72,29.8,10800.0,25.592,25.6694,25.5833,25.6522,10800.0
2011-09-12 14:25:00,29.79,29.82,29.78,29.79,5000.0,25.6436,25.6694,25.635,25.6436,5000.0
2011-09-12 14:30:00,29.82,29.87,29.8,29.87,4800.0,25.6694,25.7125,25.6522,25.7125,4800.0
2011-09-12 14:35:00,29.88,30.02,29.88,29.95,17500.0,25.7211,25.8416,25.7211,25.7813,17500.0
2011-09-12 14:40:00,29.96,30.14,29.96,30.11,15100.0,25.7899,25.9449,25.7899,25.9191,15100.0
2011-09-12 14:45:00,30.09,30.1,29.99,30.02,7300.0,25.9018,25.9105,25.8158,25.8416,7300.0
2011-09-12 14:50:00,30.02,30.02,29.95,29.98,4900.0,25.8416,25.8416,25.7813,25.8072,4900.0
2011-09-12 14:55:00,29.95,29.97,29.9,29.93,7800.0,25.7813,25.7986,25.7383,25.7641,7800.0
2011-09-12 15:00:00,29.93,29.96,29.88,29.9,8200.0,25.7641,25.7899,25.7211,25.7383,8200.0
2011-09-12 15:05:00,29.92,29.94,29.88,29.89,5300.0,25.7555,25.7727,25.7211,25.7297,5300.0
2011-09-12 15:10:00,29.89,29.96,29.89,29.92,4500.0,25.7297,25.7899,25.7297,25.7555,4500.0
2011-09-12 15:15:00,29.92,29.94,29.85,29.91,6000.0,25.7555,25.7727,25.6953,25.7469,6000.0
2011-09-12 15:20:00,29.92,30.03,29.87,30.03,7300.0,25.7555,25.8502,25.7125,25.8502,7300.0
2011-09-12 15:25:00,30.05,30.06,30.0,30.04,10600.0,25.8674,25.876,25.8244,25.8588,10600.0
2011-09-12 15:30:00,30.05,30.13,30.05,30.11,13800.0,25.8674,25.9363,25.8674,25.9191,13800.0
2011-09-12 15:35:00,30.11,30.14,30.06,30.12,8800.0,25.9191,25.9449,25.876,25.9277,8800.0
2011-09-12 15:40:00,30.13,30.26,30.12,30.25,14900.0,25.9363,26.0482,25.9277,26.0396,14900.0
2011-09-12 15:45:00,30.25,30.34,30.24,30.33,16400.0,26.0396,26.1171,26.031,26.1084,16400.0
2011-09-12 15:50:00,30.32,30.53,30.32,30.48,30200.0,26.0998,26.2806,26.0998,26.2376,30200.0
2011-09-12 15:55:00,30.48,30.51,30.44,30.5,52500.0,26.2376,26.2634,26.2031,26.2548,52500.0
2011-09-13 09:30:00,30.56,30.61,30.48,30.51,9200.0,26.3064,26.3495,26.2376,26.2634,9200.0
2011-09-13 09:35:00,30.53,30.55,30.44,30.45,2000.0,26.2806,26.2978,26.2031,26.2117,2000.0
2011-09-13 09:40:00,30.41,30.46,30.35,30.39,3300.0,26.1773,26.2203,26.1257,26.1601,3300.0
2011-09-13 09:45:00,30.39,30.57,30.37,30.54,12800.0,26.1601,26.315,26.1429,26.2892,12800.0
2011-09-13 09:50:00,30.55,30.68,30.54,30.67,6500.0,26.2978,26.4097,26.2892,26.4011,6500.0
2011-09-13 09:55:00,30.71,30.85,30.71,30.8,5300.0,26.4356,26.5561,26.4356,26.513,5300.0
2011-09-13 10:00:00,30.8,30.89,30.8,30.89,11700.0,26.513,26.5905,26.513,26.5905,11700.0
2011-09-13 10:05:00,30.9,31.01,30.88,30.93,14000.0,26.5991,26.6938,26.5819,26.6249,14000.0
2011-09-13 10:10:00,30.92,30.97,30.86,30.86,7000.0,26.6163,26.6594,26.5647,26.5647,7000.0
2011-09-13 10:15:00,30.88,30.9,30.85,30.86,4200.0,26.5819,26.5991,26.5561,26.5647,4200.0
2011-09-13 10:20:00,30.88,30.88,30.82,30.84,5000.0,26.5819,26.5819,26.5302,26.5475,5000.0
2011-09-13 10:25:00,30.88,30.93,30.88,30.9,4100.0,26.5819,26.6249,26.5819,26.5991,4100.0
2011-09-13 10:30:00,30.88,30.89,30.7,30.74,7600.0,26.5819,26.5905,26.4269,26.4614,7600.0
2011-09-13 10:35:00,30.72,30.76,30.68,30.75,5200.0,26.4442,26.4786,26.4097,26.47,5200.0
2011-09-13 10:40:00,30.77,30.81,30.75,30.78,3100.0,26.4872,26.5216,26.47,26.4958,3100.0
2011-09-13 10:45:00,30.8,30.87,30.8,30.84,4600.0,26.513,26.5733,26.513,26.5475,4600.0
2011-09-13 10:50:00,30.86,30.86,30.69,30.72,2900.0,26.5647,26.5647,26.4183,26.4442,2900.0
2011-09-13 10:55:00,30.72,30.78,30.7,30.77,7300.0,26.4442,26.4958,26.4269,26.4872,7300.0
2011-09-13 11:00:00,30.77,30.82,30.73,30.73,5400.0,26.4872,26.5302,26.4528,26.4528,5400.0
2011-09-13 11:05:00,30.74,30.74,30.71,30.73,3000.0,26.4614,26.4614,26.4356,26.4528,3000.0
2011-09-13 11:10:00,30.71,30.78,30.71,30.77,4500.0,26.4356,26.4958,26.4356,26.4872,4500.0
2011-09-13 11:15:00,30.77,30.79,30.69,30.72,3800.0,26.4872,26.5044,26.4183,26.4442,3800.0
2011-09-13 11:20:00,30.68,30.71,30.66,30.69,3600.0,26.4097,26.4356,26.3925,26.4183,3600.0
2011-09-13 11:25:00,30.66,30.71,30.64,30.71,2800.0,26.3925,26.4356,26.3753,26.4356,2800.0
2011-09-13 11:30:00,30.69,30.74,30.68,30.73,5900.0,26.4183,26.4614,26.4097,26.4528,5900.0
2011-09-13 11:35:00,30.72,30.78,30.71,30.78,5500.0,26.4442,26.4958,26.4356,26.4958,5500.0
2011-09-13 11:40:00,30.76,30.8,30.72,30.8,5300.0,26.4786,26.513,26.4442,26.513,5300.0
2011-09-13 11:45:00,30.81,30.84,30.77,30.77,8500.0,26.5216,26.5475,26.4872,26.4872,8500.0
2011-09-13 11:50:00,30.77,30.81,30.75,30.81,1300.0,26.4872,26.5216,26.47,26.5216,1300.0
2011-09-13 11:55:00,30.79,30.83,30.78,30.8,2500.0,26.5044,26.5388,26.4958,26.513,2500.0
2011-09-13 12:00:00,30.78,30.78,30.68,30.7,6600.0,26.4958,26.4958,26.4097,26.4269,6600.0
2011-09-13 12:05:00,30.69,30.8,30.69,30.8,6300.0,26.4183,26.513,26.4183,26.513,6300.0
2011-09-13 12:10:00,30.81,30.86,30.77,30.85,5500.0,26.5216,26.5647,26.4872,26.5561,5500.0
2011-09-13 12:15:00,30.86,30.9,30.84,30.88,4300.0,26.5647,26.5991,26.5475,26.5819,4300.0
2011-09-13 12:20:00,30.87,30.9,30.83,30.83,3800.0,26.5733,26.5991,26.5388,26.5388,3800.0
2011-09-13 12:25:00,30.82,30.87,30.81,30.84,3700.0,26.5302,26.5733,26.5216,26.5475,3700.0
2011-09-13 12:30:00,30.85,30.86,30.79,30.83,3900.0,26.5561,26.5647,26.5044,26.5388,3900.0
2011-09-13 12:35:00,30.83,30.88,30.83,30.87,2800.0,26.5388,26.5819,26.5388,26.5733,2800.0
2011-09-13 12:40:00,30.87,30.89,30.84,30.86,3500.0,26.5733,26.5905,26.5475,26.5647,3500.0
2011-09-13 12:45:00,30.87,30.92,30.87,30.89,2600.0,26.5733,26.6163,26.5733,26.5905,2600.0
2011-09-13 12:50:00,30.89,30.91,30.87,30.87,2800.0,26.5905,26.6077,26.5733,26.5733,2800.0
2011-09-13 12:55:00,30.85,30.91,30.83,30.9,5200.0,26.5561,26.6077,26.5388,26.5991,5200.0
2011-09-13 13:00:00,30.91,30.95,30.91,30.94,3800.0,26.6077,26.6421,26.6077,26.6335,3800.0
2011-09-13 13:05:00,30.96,30.99,30.95,30.97,9600.0,26.6508,26.6766,26.6421,26.6594,9600.0
2011-09-13 13:10:00,30.96,30.97,30.92,30.96,3700.0,26.6508,26.6594,26.6163,26.6508,3700.0
2011-09-13 13:15:00,30.98,31.01,30.93,30.95,1400.0,26.668,26.6938,26.6249,26.6421,1400.0
2011-09-13 13:20:00,30.95,30.95,30.92,30.93,2300.0,26.6421,26.6421,26.6163,26.6249,2300.0
2011-09-13 13:25:00,30.95,30.96,30.94,30.95,2200.0,26.6421,26.6508,26.6335,26.6421,2200.0
2011-09-13 13:30:00,30.93,30.93,30.87,30.9,2700.0,26.6249,26.6249,26.5733,26.5991,2700.0
2011-09-13 13:35:00,30.91,30.92,30.88,30.91,2300.0,26.6077,26.6163,26.5819,26.6077,2300.0
2011-09-13 13:40:00,30.92,30.93,30.89,30.92,1800.0,26.6163,26.6249,26.5905,26.6163,1800.0
2011-09-13 13:45:00,30.93,30.97,30.92,30.97,3800.0,26.6249,26.6594,26.6163,26.6594,3800.0
2011-09-13 13:50:00,30.97,31.01,30.95,31.01,6800.0,26.6594,26.6938,26.6421,26.6938,6800.0
2011-09-13 13:55:00,31.01,31.01,30.92,30.93,6800.0,26.6938,26.6938,26.6163,26.6249,6800.0
2011-09-13 14:00:00,30.92,30.94,30.89,30.92,2800.0,26.6163,26.6335,26.5905,26.6163,2800.0
2011-09-13 14:05:00,30.93,30.94,30.89,30.92,4800.0,26.6249,26.6335,26.5905,26.6163,4800.0
2011-09-13 14:10:00,30.93,30.96,30.9,30.93,4000.0,26.6249,26.6508,26.5991,26.6249,4000.0
2011-09-13 14:15:00,30.92,30.97,30.92,30.92,5100.0,26.6163,26.6594,26.6163,26.6163,5100.0
2011-09-13 14:20:00,30.94,31.01,30.93,31.01,5300.0,26.6335,26.6938,26.6249,26.6938,5300.0
2011-09-13 14:25:00,31.01,31.05,31.0,31.05,3500.0,26.6938,26.7282,26.6852,26.7282,3500.0
2011-09-13 14:30:00,31.05,31.06,31.03,31.04,3300.0,26.7282,26.7368,26.711,26.7196,3300.0
2011-09-13 14:35:00,31.03,31.04,30.98,30.98,4200.0,26.711,26.7196,26.668,26.668,4200.0
2011-09-13 14:40:00,30.98,31.01,30.97,30.97,2300.0,26.668,26.6938,26.6594,26.6594,2300.0
2011-09-13 14:45:00,30.97,30.99,30.87,30.87,8100.0,26.6594,26.6766,26.5733,26.5733,8100.0
2011-09-13 14:50:00,30.87,30.88,30.86,30.88,6100.0,26.5733,26.5819,26.5647,26.5819,6100.0
2011-09-13 14:55:00,30.87,30.95,30.84,30.89,28800.0,26.5733,26.6421,26.5475,26.5905,28800.0
2011-09-13 15:00:00,30.9,30.96,30.88,30.94,7900.0,26.5991,26.6508,26.5819,26.6335,7900.0
2011-09-13 15:05:00,30.92,30.93,30.87,30.92,9600.0,26.6163,26.6249,26.5733,26.6163,9600.0
2011-09-13 15:10:00,30.92,30.94,30.89,30.9,7600.0,26.6163,26.6335,26.5905,26.5991,7600.0
2011-09-13 15:15:00,30.89,30.89,30.79,30.79,22400.0,26.5905,26.5905,26.5044,26.5044,22400.0
2011-09-13 15:20:00,30.79,30.81,30.74,30.8,13000.0,26.5044,26.5216,26.4614,26.513,13000.0
2011-09-13 15:25:00,30.78,30.91,30.73,30.89,14700.0,26.4958,26.6077,26.4528,26.5905,14700.0
2011-09-13 15:30:00,30.91,30.99,30.91,30.99,17600.0,26.6077,26.6766,26.6077,26.6766,17600.0
2011-09-13 15:35:00,31.0,31.02,30.95,30.97,9100.0,26.6852,26.7024,26.6421,26.6594,9100.0
2011-09-13 15:40:00,30.97,31.04,30.93,31.03,11800.0,26.6594,26.7196,26.6249,26.711,11800.0
2011-09-13 15:45:00,31.03,31.04,31.0,31.01,12700.0,26.711,26.7196,26.6852,26.6938,12700.0
2011-09-13 15:50:00,31.02,31.03,30.91,30.97,18800.0,26.7024,26.711,26.6077,26.6594,18800.0
2011-09-13 15:55:00,30.97,31.03,30.97,31.0,46900.0,26.6594,26.711,26.6594,26.6852,46900.0
2011-09-14 09:30:00,31.1,31.2,31.01,31.1,13900.0,26.7713,26.8574,26.6938,26.7713,13900.0
2011-09-14 09:35:00,31.11,31.19,30.95,30.95,4100.0,26.7799,26.8487,26.6421,26.6421,4100.0
2011-09-14 09:40:00,30.9,31.0,30.9,30.95,9700.0,26.5991,26.6852,26.5991,26.6421,9700.0
2011-09-14 09:45:00,30.95,31.11,30.95,30.99,3000.0,26.6421,26.7799,26.6421,26.6766,3000.0
2011-09-14 09:50:00,30.99,31.06,30.93,30.95,8200.0,26.6766,26.7368,26.6249,26.6421,8200.0
2011-09-14 09:55:00,30.94,31.02,30.9,30.9,7700.0,26.6335,26.7024,26.5991,26.5991,7700.0
2011-09-14 10:00:00,30.92,30.92,30.8,30.84,8300.0,26.6163,26.6163,26.513,26.5475,8300.0
2011-09-14 10:05:00,30.85,30.91,30.85,30.88,1700.0,26.5561,26.6077,26.5561,26.5819,1700.0
2011-09-14 10:10:00,30.87,30.98,30.87,30.94,2500.0,26.5733,26.668,26.5733,26.6335,2500.0
2011-09-14 10:15:00,30.93,30.93,30.67,30.67,6200.0,26.6249,26.6249,26.4011,26.4011,6200.0
2011-09-14 10:20:00,30.66,30.69,30.54,30.67,7800.0,26.3925,26.4183,26.2892,26.4011,7800.0
2011-09-14 10:25:00,30.65,30.77,30.65,30.77,4200.0,26.3839,26.4872,26.3839,26.4872,4200.0
2011-09-14 10:30:00,30.74,30.83,30.68,30.8,3800.0,26.4614,26.5388,26.4097,26.513,3800.0
2011-09-14 10:35:00,30.8,30.84,30.75,30.82,4300.0,26.513,26.5475,26.47,26.5302,4300.0
2011-09-14 10:40:00,30.83,30.85,30.76,30.76,5700.0,26.5388,26.5561,26.4786,26.4786,5700.0
2011-09-14 10:45:00,30.75,30.79,30.72,30.73,4400.0,26.47,26.5044,26.4442,26.4528,4400.0
2011-09-14 10:50:00,30.74,30.82,30.74,30.82,3000.0,26.4614,26.5302,26.4614,26.5302,3000.0
2011-09-14 10:55:00,30.83,30.84,30.75,30.84,2900.0,26.5388,26.5475,26.47,26.5475,2900.0
2011-09-14 11:00:00,30.79,30.87,30.78,30.87,3000.0,26.5044,26.5733,26.4958,26.5733,3000.0
2011-09-14 11:05:00,30.92,30.94,30.88,30.91,3700.0,26.6163,26.6335,26.5819,26.6077,3700.0
2011-09-14 11:10:00,30.92,30.97,30.9,30.97,1900.0,26.6163,26.6594,26.5991,26.6594,1900.0
2011-09-14 11:15:00,30.96,30.96,30.88,30.88,2700.0,26.6508,26.6508,26.5819,26.5819,2700.0
2011-09-14 11:20:00,30.88,30.93,30.87,30.93,1700.0,26.5819,26.6249,26.5733,26.6249,1700.0
2011-09-14 11:25:00,30.95,31.03,30.95,31.02,4800.0,26.6421,26.711,26.6421,26.7024,4800.0
2011-09-14 11:30:00,31.0,31.02,30.98,30.98,3400.0,26.6852,26.7024,26.668,26.668,3400.0
2011-09-14 11:35:00,30.99,31.02,30.95,31.01,1700.0,26.6766,26.7024,26.6421,26.6938,1700.0
2011-09-14 11:40:00,31.0,31.0,30.95,30.95,2800.0,26.6852,26.6852,26.6421,26.6421,2800.0
2011-09-14 11:45:00,30.96,30.96,30.94,30.96,1500.0,26.6508,26.6508,26.6335,26.6508,1500.0
2011-09-14 11:50:00,30.99,31.02,30.99,31.02,2800.0,26.6766,26.7024,26.6766,26.7024,2800.0
2011-09-14 11:55:00,31.02,31.05,31.01,31.02,4900.0,26.7024,26.7282,26.6938,26.7024,4900.0
2011-09-14 12:00:00,31.03,31.06,31.01,31.03,5600.0,26.711,26.7368,26.6938,26.711,5600.0
2011-09-14 12:05:00,31.02,31.04,30.99,31.01,6400.0,26.7024,26.7196,26.6766,26.6938,6400.0
2011-09-14 12:10:00,31.03,31.03,31.01,31.01,6400.0,26.711,26.711,26.6938,26.6938,6400.0
2011-09-14 12:15:00,31.02,31.02,30.98,30.98,4900.0,26.7024,26.7024,26.668,26.668,4900.0
2011-09-14 12:20:00,30.99,31.01,30.98,31.01,5400.0,26.6766,26.6938,26.668,26.6938,5400.0
2011-09-14 12:25:00,31.0,31.06,30.99,31.06,7400.0,26.6852,26.7368,26.6766,26.7368,7400.0
2011-09-14 12:30:00,31.06,31.09,31.05,31.08,6200.0,26.7368,26.7627,26.7282,26.7541,6200.0
2011-09-14 12:35:00,31.08,31.14,31.08,31.14,10600.0,26.7541,26.8057,26.7541,26.8057,10600.0
2011-09-14 12:40:00,31.16,31.19,31.14,31.17,9700.0,26.8229,26.8487,26.8057,26.8315,9700.0
2011-09-14 12:45:00,31.17,31.19,31.16,31.18,6600.0,26.8315,26.8487,26.8229,26.8401,6600.0
2011-09-14 12:50:00,31.17,31.17,31.11,31.11,5000.0,26.8315,26.8315,26.7799,26.7799,5000.0
2011-09-14 12:55:00,31.12,31.14,31.09,31.11,6900.0,26.7885,26.8057,26.7627,26.7799,6900.0
2011-09-14 13:00:00,31.1,31.12,31.1,31.12,4900.0,26.7713,26.7885,26.7713,26.7885,4900.0
2011-09-14 13:05:00,31.13,31.16,31.12,31.13,6800.0,26.7971,26.8229,26.7885,26.7971,6800.0
2011-09-14 13:10:00,31.13,31.13,31.12,31.13,3600.0,26.7971,26.7971,26.7885,26.7971,3600.0
2011-09-14 13:15:00,31.12,31.12,31.1,31.12,3600.0,26.7885,26.7885,26.7713,26.7885,3600.0
2011-09-14 13:20:00,31.14,31.15,31.11,31.11,6700.0,26.8057,26.8143,26.7799,26.7799,6700.0
2011-09-14 13:25:00,31.1,31.13,31.09,31.12,5700.0,26.7713,26.7971,26.7627,26.7885,5700.0
2011-09-14 13:30:00,31.12,31.15,31.12,31.12,4600.0,26.7885,26.8143,26.7885,26.7885,4600.0
2011-09-14 13:35:00,31.12,31.26,31.12,31.25,11900.0,26.7885,26.909,26.7885,26.9004,11900.0
2011-09-14 13:40:00,31.26,31.3,31.25,31.29,8100.0,26.909,26.9434,26.9004,26.9348,8100.0
2011-09-14 13:45:00,31.29,31.32,31.26,31.31,4200.0,26.9348,26.9606,26.909,26.952,4200.0
2011-09-14 13:50:00,31.33,31.37,31.3,31.32,9300.0,26.9693,27.0037,26.9434,26.9606,9300.0
2011-09-14 13:55:00,31.31,31.32,31.2,31.23,5700.0,26.952,26.9606,26.8574,26.8832,5700.0
2011-09-14 14:00:00,31.24,31.31,31.24,31.3,7200.0,26.8918,26.952,26.8918,26.9434,7200.0
2011-09-14 14:05:00,31.3,31.37,31.3,31.36,12000.0,26.9434,27.0037,26.9434,26.9951,12000.0
2011-09-14 14:10:00,31.34,31.37,31.29,31.33,11000.0,26.9779,27.0037,26.9348,26.9693,11000.0
2011-09-14 14:15:00,31.32,31.44,31.32,31.44,11400.0,26.9606,27.0639,26.9606,27.0639,11400.0
2011-09-14 14:20:00,31.44,31.46,31.41,31.43,8400.0,27.0639,27.0812,27.0381,27.0553,8400.0
2011-09-14 14:25:00,31.41,31.43,31.36,31.41,5800.0,27.0381,27.0553,26.9951,27.0381,5800.0
2011-09-14 14:30:00,31.41,31.41,31.36,31.37,6800.0,27.0381,27.0381,26.9951,27.0037,6800.0
2011-09-14 14:35:00,31.37,31.4,31.37,31.39,4400.0,27.0037,27.0295,27.0037,27.0209,4400.0
2011-09-14 14:40:00,31.41,31.44,31.4,31.43,7600.0,27.0381,27.0639,27.0295,27.0553,7600.0
2011-09-14 14:45:00,31.42,31.42,31.39,31.39,4100.0,27.0467,27.0467,27.0209,27.0209,4100.0
2011-09-14 14:50:00,31.41,31.43,31.39,31.43,4100.0,27.0381,27.0553,27.0209,27.0553,4100.0
2011-09-14 14:55:00,31.44,31.49,31.43,31.49,7800.0,27.0639,27.107,27.0553,27.107,7800.0
2011-09-14 15:00:00,31.49,31.59,31.49,31.57,9300.0,27.107,27.1931,27.107,27.1759,9300.0
2011-09-14 15:05:00,31.59,31.63,31.57,31.63,8300.0,27.1931,27.2275,27.1759,27.2275,8300.0
2011-09-14 15:10:00,31.64,31.67,31.63,31.65,13200.0,27.2361,27.2619,27.2275,27.2447,13200.0
2011-09-14 15:15:00,31.65,31.69,31.65,31.68,14800.0,27.2447,27.2791,27.2447,27.2705,14800.0
2011-09-14 15:20:00,31.69,31.69,31.65,31.66,14600.0,27.2791,27.2791,27.2447,27.2533,14600.0
2011-09-14 15:25:00,31.67,31.78,31.67,31.75,22700.0,27.2619,27.3566,27.2619,27.3308,22700.0
2011-09-14 15:30:00,31.75,31.83,31.73,31.76,37200.0,27.3308,27.3997,27.3136,27.3394,37200.0
2011-09-14 15:35:00,31.77,31.79,31.71,31.71,44000.0,27.348,27.3652,27.2964,27.2964,44000.0
2011-09-14 15:40:00,31.71,31.72,31.59,31.6,24300.0,27.2964,27.305,27.1931,27.2017,24300.0
2011-09-14 15:45:00,31.61,31.66,31.49,31.55,35700.0,27.2103,27.2533,27.107,27.1586,35700.0
2011-09-14 15:50:00,31.56,31.64,31.54,31.56,33200.0,27.1672,27.2361,27.15,27.1672,33200.0
2011-09-14 15:55:00,31.56,31.58,31.48,31.5,72700.0,27.1672,27.1845,27.0984,27.1156,72700.0
2011-09-15 09:30:00,31.81,31.87,31.71,31.76,7800.0,27.3824,27.4341,27.2964,27.3394,7800.0
2011-09-15 09:35:00,31.79,31.82,31.69,31.82,4800.0,27.3652,27.3911,27.2791,27.3911,4800.0
2011-09-15 09:40:00,31.8,31.8,31.58,31.65,8900.0,27.3738,27.3738,27.1845,27.2447,8900.0
2011-09-15 09:45:00,31.7,31.77,31.67,31.68,3600.0,27.2878,27.348,27.2619,27.2705,3600.0
2011-09-15 09:50:00,31.78,31.78,31.7,31.7,2800.0,27.3566,27.3566,27.2878,27.2878,2800.0
2011-09-15 09:55:00,31.69,31.84,31.66,31.68,11000.0,27.2791,27.4083,27.2533,27.2705,11000.0
2011-09-15 10:00:00,31.72,31.9,31.72,31.9,9400.0,27.305,27.4599,27.305,27.4599,9400.0
2011-09-15 10:05:00,31.9,31.94,31.86,31.87,3500.0,27.4599,27.4944,27.4255,27.4341,3500.0
2011-09-15 10:10:00,31.88,31.9,31.77,31.77,5200.0,27.4427,27.4599,27.348,27.348,5200.0
2011-09-15 10:15:00,31.76,31.76,31.7,31.76,2700.0,27.3394,27.3394,27.2878,27.3394,2700.0
2011-09-15 10:20:00,31.75,31.76,31.65,31.65,6000.0,27.3308,27.3394,27.2447,27.2447,6000.0
2011-09-15 10:25:00,31.64,31.66,31.58,31.6,3700.0,27.2361,27.2533,27.1845,27.2017,3700.0
2011-09-15 10:30:00,31.6,31.6,31.52,31.53,4300.0,27.2017,27.2017,27.1328,27.1414,4300.0
2011-09-15 10:35:00,31.56,31.58,31.5,31.58,10600.0,27.1672,27.1845,27.1156,27.1845,10600.0
2011-09-15 10:40:00,31.6,31.63,31.59,31.63,6600.0,27.2017,27.2275,27.1931,27.2275,6600.0
2011-09-15 10:45:00,31.62,31.64,31.6,31.63,5900.0,27.2189,27.2361,27.2017,27.2275,5900.0
2011-09-15 10:50:00,31.63,31.65,31.55,31.56,5800.0,27.2275,27.2447,27.1586,27.1672,5800.0
2011-09-15 10:55:00,31.56,31.63,31.5,31.55,8600.0,27.1672,27.2275,27.1156,27.1586,8600.0
2011-09-15 11:00:00,31.54,31.61,31.49,31.59,12000.0,27.15,27.2103,27.107,27.1931,12000.0
2011-09-15 11:05:00,31.6,31.71,31.6,31.71,7500.0,27.2017,27.2964,27.2017,27.2964,7500.0
2011-09-15 11:10:00,31.7,31.73,31.69,31.69,9900.0,27.2878,27.3136,27.2791,27.2791,9900.0
2011-09-15 11:15:00,31.69,31.81,31.69,31.8,9800.0,27.2791,27.3824,27.2791,27.3738,9800.0
2011-09-15 11:20:00,31.8,31.84,31.8,31.82,5100.0,27.3738,27.4083,27.3738,27.3911,5100.0
2011-09-15 11:25:00,31.81,31.81,31.72,31.78,6500.0,27.3824,27.3824,27.305,27.3566,6500.0
2011-09-15 11:30:00,31.79,31.84,31.78,31.82,4900.0,27.3652,27.4083,27.3566,27.3911,4900.0
2011-09-15 11:35:00,31.8,31.85,31.8,31.85,4500.0,27.3738,27.4169,27.3738,27.4169,4500.0
2011-09-15 11:40:00,31.87,31.92,31.85,31.89,11300.0,27.4341,27.4771,27.4169,27.4513,11300.0
2011-09-15 11:45:00,31.91,31.94,31.91,31.93,6000.0,27.4685,27.4944,27.4685,27.4857,6000.0
2011-09-15 11:50:00,31.94,31.95,31.9,31.92,4800.0,27.4944,27.503,27.4599,27.4771,4800.0
2011-09-15 11:55:00,31.91,31.96,31.88,31.92,5500.0,27.4685,27.5116,27.4427,27.4771,5500.0
2011-09-15 12:00:00,31.94,31.95,31.9,31.93,10900.0,27.4944,27.503,27.4599,27.4857,10900.0
2011-09-15 12:05:00,31.94,31.97,31.9,31.96,4000.0,27.4944,27.5202,27.4599,27.5116,4000.0
2011-09-15 12:10:00,31.97,31.99,31.94,31.95,3700.0,27.5202,27.5374,27.4944,27.503,3700.0
2011-09-15 12:15:00,31.95,31.99,31.95,31.99,4500.0,27.503,27.5374,27.503,27.5374,4500.0
2011-09-15 12:20:00,31.97,31.97,31.93,31.93,2300.0,27.5202,27.5202,27.4857,27.4857,2300.0
2011-09-15 12:25:00,31.95,31.95,31.91,31.91,1600.0,27.503,27.503,27.4685,27.4685,1600.0
2011-09-15 12:30:00,31.92,31.97,31.92,31.96,3300.0,27.4771,27.5202,27.4771,27.5116,3300.0
2011-09-15 12:35:00,31.98,32.01,31.98,32.0,2900.0,27.5288,27.5546,27.5288,27.546,2900.0
2011-09-15 12:40:00,32.0,32.0,31.99,31.99,2700.0,27.546,27.546,27.5374,27.5374,2700.0
2011-09-15 12:45:00,31.99,31.99,31.96,31.97,4000.0,27.5374,27.5374,27.5116,27.5202,4000.0
2011-09-15 12:50:00,31.96,31.97,31.93,31.93,1800.0,27.5116,27.5202,27.4857,27.4857,1800.0
2011-09-15 12:55:00,31.93,31.94,31.93,31.93,1400.0,27.4857,27.4944,27.4857,27.4857,1400.0
2011-09-15 13:00:00,31.94,31.98,31.93,31.98,5500.0,27.4944,27.5288,27.4857,27.5288,5500.0
2011-09-15 13:05:00,31.99,32.01,31.98,32.0,3800.0,27.5374,27.5546,27.5288,27.546,3800.0
2011-09-15 13:10:00,32.02,32.02,32.0,32.02,2100.0,27.5632,27.5632,27.546,27.5632,2100.0
2011-09-15 13:15:00,32.01,32.02,31.98,31.98,3300.0,27.5546,27.5632,27.5288,27.5288,3300.0
2011-09-15 13:20:00,31.98,31.98,31.95,31.97,3600.0,27.5288,27.5288,27.503,27.5202,3600.0
2011-09-15 13:25:00,31.96,31.96,31.9,31.9,2900.0,27.5116,27.5116,27.4599,27.4599,2900.0
2011-09-15 13:30:00,31.89,31.9,31.88,31.89,1200.0,27.4513,27.4599,27.4427,27.4513,1200.0
2011-09-15 13:35:00,31.89,31.89,31.82,31.84,2800.0,27.4513,27.4513,27.3911,27.4083,2800.0
2011-09-15 13:40:00,31.84,31.88,31.84,31.87,2800.0,27.4083,27.4427,27.4083,27.4341,2800.0
2011-09-15 13:45:00,31.89,31.9,31.85,31.86,4100.0,27.4513,27.4599,27.4169,27.4255,4100.0
2011-09-15 13:50:00,31.85,31.9,31.83,31.89,3000.0,27.4169,27.4599,27.3997,27.4513,3000.0
2011-09-15 13:55:00,31.89,31.93,31.86,31.93,3000.0,27.4513,27.4857,27.4255,27.4857,3000.0
2011-09-15 14:00:00,31.92,31.98,31.91,31.97,3100.0,27.4771,27.5288,27.4685,27.5202,3100.0
2011-09-15 14:05:00,31.96,32.0,31.96,32.0,5000.0,27.5116,27.546,27.5116,27.546,5000.0
2011-09-15 14:10:00,32.01,32.08,31.99,32.03,8500.0,27.5546,27.6149,27.5374,27.5718,8500.0
2011-09-15 14:15:00,32.02,32.04,31.99,32.01,4600.0,27.5632,27.5804,27.5374,27.5546,4600.0
2011-09-15 14:20:00,32.01,32.01,31.96,31.96,2900.0,27.5546,27.5546,27.5116,27.5116,2900.0
2011-09-15 14:25:00,31.96,31.97,31.96,31.97,2500.0,27.5116,27.5202,27.5116,27.5202,2500.0
2011-09-15 14:30:00,31.97,32.01,31.97,32.01,6200.0,27.5202,27.5546,27.5202,27.5546,6200.0
2011-09-15 14:35:00,32.01,32.01,31.98,32.0,2600.0,27.5546,27.5546,27.5288,27.546,2600.0
2011-09-15 14:40:00,31.99,32.01,31.98,31.99,3100.0,27.5374,27.5546,27.5288,27.5374,3100.0
2011-09-15 14:45:00,31.99,32.05,31.99,32.04,5400.0,27.5374,27.589,27.5374,27.5804,5400.0
2011-09-15 14:50:00,32.04,32.05,32.02,32.05,2600.0,27.5804,27.589,27.5632,27.589,2600.0
2011-09-15 14:55:00,32.05,32.07,32.04,32.04,3300.0,27.589,27.6063,27.5804,27.5804,3300.0
2011-09-15 15:00:00,32.05,32.11,32.05,32.11,10800.0,27.589,27.6407,27.589,27.6407,10800.0
2011-09-15 15:05:00,32.1,32.13,32.09,32.09,7800.0,27.6321,27.6579,27.6235,27.6235,7800.0
2011-09-15 15:10:00,32.09,32.09,32.05,32.07,4000.0,27.6235,27.6235,27.589,27.6063,4000.0
2011-09-15 15:15:00,32.05,32.07,31.96,31.96,6700.0,27.589,27.6063,27.5116,27.5116,6700.0
2011-09-15 15:20:00,31.96,32.0,31.95,31.98,2900.0,27.5116,27.546,27.503,27.5288,2900.0
2011-09-15 15:25:00,31.98,31.99,31.92,31.95,12800.0,27.5288,27.5374,27.4771,27.503,12800.0
2011-09-15 15:30:00,31.95,32.05,31.93,32.05,14000.0,27.503,27.589,27.4857,27.589,14000.0
2011-09-15 15:35:00,32.04,32.08,32.03,32.07,11000.0,27.5804,27.6149,27.5718,27.6063,11000.0
2011-09-15 15:40:00,32.06,32.09,32.02,32.07,10000.0,27.5976,27.6235,27.5632,27.6063,10000.0
2011-09-15 15:45:00,32.08,32.12,32.03,32.1,45500.0,27.6149,27.6493,27.5718,27.6321,45500.0
2011-09-15 15:50:00,32.1,32.13,32.07,32.09,13000.0,27.6321,27.6579,27.6063,27.6235,13000.0
2011-09-15 15:55:00,32.09,32.15,32.09,32.14,50800.0,27.6235,27.6751,27.6235,27.6665,50800.0
2011-09-16 09:30:00,32.33,32.42,32.23,32.32,179400.0,27.8301,27.9075,27.744,27.8215,179400.0
2011-09-16 09:35:00,32.36,32.4,32.31,32.35,3800.0,27.8559,27.8903,27.8129,27.8473,3800.0
2011-09-16 09:40:00,32.34,32.48,32.31,32.47,8000.0,27.8387,27.9592,27.8129,27.9506,8000.0
2011-09-16 09:45:00,32.49,32.52,32.44,32.51,4100.0,27.9678,27.9936,27.9248,27.985,4100.0
2011-09-16 09:50:00,32.49,32.61,32.46,32.61,4200.0,27.9678,28.0711,27.942,28.0711,4200.0
2011-09-16 09:55:00,32.6,32.6,32.38,32.39,9800.0,28.0625,28.0625,27.8731,27.8817,9800.0
2011-09-16 10:00:00,32.4,32.44,32.32,32.34,7800.0,27.8903,27.9248,27.8215,27.8387,7800.0
2011-09-16 10:05:00,32.33,32.39,32.31,32.39,4100.0,27.8301,27.8817,27.8129,27.8817,4100.0
2011-09-16 10:10:00,32.39,32.52,32.37,32.5,4100.0,27.8817,27.9936,27.8645,27.9764,4100.0
2011-09-16 10:15:00,32.53,32.57,32.42,32.45,3300.0,28.0022,28.0367,27.9075,27.9334,3300.0
2011-09-16 10:20:00,32.45,32.45,32.23,32.23,9100.0,27.9334,27.9334,27.744,27.744,9100.0
2011-09-16 10:25:00,32.25,32.26,32.17,32.17,4000.0,27.7612,27.7698,27.6923,27.6923,4000.0
2011-09-16 10:30:00,32.17,32.21,32.15,32.2,7700.0,27.6923,27.7268,27.6751,27.7182,7700.0
2011-09-16 10:35:00,32.21,32.21,32.12,32.16,2100.0,27.7268,27.7268,27.6493,27.6837,2100.0
2011-09-16 10:40:00,32.16,32.2,32.04,32.04,2700.0,27.6837,27.7182,27.5804,27.5804,2700.0
2011-09-16 10:45:00,32.05,32.06,31.99,31.99,15100.0,27.589,27.5976,27.5374,27.5374,15100.0
2011-09-16 10:50:00,31.98,32.02,31.94,31.95,7500.0,27.5288,27.5632,27.4944,27.503,7500.0
2011-09-16 10:55:00,31.95,31.98,31.89,31.98,5300.0,27.503,27.5288,27.4513,27.5288,5300.0
2011-09-16 11:00:00,31.99,32.01,31.98,32.01,5900.0,27.5374,27.5546,27.5288,27.5546,5900.0
2011-09-16 11:05:00,32.01,32.01,31.97,31.97,2700.0,27.5546,27.5546,27.5202,27.5202,2700.0
2011-09-16 11:10:00,31.98,32.02,31.96,31.97,5600.0,27.5288,27.5632,27.5116,27.5202,5600.0
2011-09-16 11:15:00,32.0,32.0,31.91,31.93,2800.0,27.546,27.546,27.4685,27.4857,2800.0
2011-09-16 11:20:00,31.92,31.92,31.86,31.86,3200.0,27.4771,27.4771,27.4255,27.4255,3200.0
2011-09-16 11:25:00,31.85,31.89,31.84,31.89,2700.0,27.4169,27.4513,27.4083,27.4513,2700.0
2011-09-16 11:30:00,31.88,31.96,31.8,31.94,6200.0,27.4427,27.5116,27.3738,27.4944,6200.0
2011-09-16 11:35:00,31.95,31.97,31.92,31.97,1300.0,27.503,27.5202,27.4771,27.5202,1300.0
2011-09-16 11:40:00,31.96,32.03,31.94,32.03,4300.0,27.5116,27.5718,27.4944,27.5718,4300.0
2011-09-16 11:45:00,32.04,32.06,32.02,32.03,2500.0,27.5804,27.5976,27.5632,27.5718,2500.0
2011-09-16 11:50:00,32.05,32.09,32.03,32.09,3100.0,27.589,27.6235,27.5718,27.6235,3100.0
2011-09-16 11:55:00,32.07,32.1,32.06,32.08,3700.0,27.6063,27.6321,27.5976,27.6149,3700.0
2011-09-16 12:00:00,32.09,32.12,32.09,32.11,3100.0,27.6235,27.6493,27.6235,27.6407,3100.0
2011-09-16 12:05:00,32.11,32.16,32.11,32.14,2500.0,27.6407,27.6837,27.6407,27.6665,2500.0
2011-09-16 12:10:00,32.14,32.15,32.11,32.11,1400.0,27.6665,27.6751,27.6407,27.6407,1400.0
2011-09-16 12:15:00,32.12,32.16,32.12,32.15,2700.0,27.6493,27.6837,27.6493,27.6751,2700.0
2011-09-16 12:20:00,32.15,32.16,32.12,32.15,1000.0,27.6751,27.6837,27.6493,27.6751,1000.0
2011-09-16 12:25:00,32.13,32.2,32.13,32.17,2900.0,27.6579,27.7182,27.6579,27.6923,2900.0
2011-09-16 12:30:00,32.18,32.19,32.18,32.18,1300.0,27.7009,27.7096,27.7009,27.7009,1300.0
2011-09-16 12:35:00,32.18,32.22,32.18,32.22,2600.0,27.7009,27.7354,27.7009,27.7354,2600.0
2011-09-16 12:40:00,32.23,32.24,32.23,32.24,500.0,27.744,27.7526,27.744,27.7526,500.0
2011-09-16 12:45:00,32.24,32.29,32.24,32.25,4000.0,27.7526,27.7956,27.7526,27.7612,4000.0
2011-09-16 12:50:00,32.24,32.26,32.22,32.23,2500.0,27.7526,27.7698,27.7354,27.744,2500.0
2011-09-16 12:55:00,32.23,32.23,32.22,32.22,1400.0,27.744,27.744,27.7354,27.7354,1400.0
2011-09-16 13:00:00,32.22,32.22,32.21,32.22,2300.0,27.7354,27.7354,27.7268,27.7354,2300.0
2011-09-16 13:05:00,32.22,32.25,32.17,32.17,6000.0,27.7354,27.7612,27.6923,27.6923,6000.0
2011-09-16 13:10:00,32.18,32.21,32.17,32.21,1300.0,27.7009,27.7268,27.6923,27.7268,1300.0
2011-09-16 13:15:00,32.2,32.23,32.2,32.22,2300.0,27.7182,27.744,27.7182,27.7354,2300.0
2011-09-16 13:20:00,32.22,32.23,32.21,32.23,1100.0,27.7354,27.744,27.7268,27.744,1100.0
2011-09-16 13:25:00,32.22,32.22,32.2,32.21,6100.0,27.7354,27.7354,27.7182,27.7268,6100.0
2011-09-16 13:30:00,32.2,32.22,32.12,32.12,3800.0,27.7182,27.7354,27.6493,27.6493,3800.0
2011-09-16 13:35:00,32.13,32.13,32.06,32.1,5500.0,27.6579,27.6579,27.5976,27.6321,5500.0
2011-09-16 13:40:00,32.11,32.11,32.11,32.11,800.0,27.6407,27.6407,27.6407,27.6407,800.0
2011-09-16 13:45:00,32.12,32.13,32.12,32.12,2300.0,27.6493,27.6579,27.6493,27.6493,2300.0
2011-09-16 13:50:00,32.12,32.13,32.11,32.11,3300.0,27.6493,27.6579,27.6407,27.6407,3300.0
2011-09-16 13:55:00,32.11,32.15,32.11,32.13,4000.0,27.6407,27.6751,27.6407,27.6579,4000.0
2011-09-16 14:00:00,32.14,32.16,32.11,32.14,4900.0,27.6665,27.6837,27.6407,27.6665,4900.0
2011-09-16 14:05:00,32.13,32.15,32.13,32.15,2200.0,27.6579,27.6751,27.6579,27.6751,2200.0
2011-09-16 14:10:00,32.14,32.16,32.13,32.13,2700.0,27.6665,27.6837,27.6579,27.6579,2700.0
2011-09-16 14:15:00,32.13,32.14,32.08,32.1,3000.0,27.6579,27.6665,27.6149,27.6321,3000.0
2011-09-16 14:20:00,32.1,32.1,32.08,32.08,2200.0,27.6321,27.6321,27.6149,27.6149,2200.0
2011-09-16 14:25:00,32.08,32.09,32.05,32.05,2200.0,27.6149,27.6235,27.589,27.589,2200.0
2011-09-16 14:30:00,32.07,32.11,32.07,32.1,2800.0,27.6063,27.6407,27.6063,27.6321,2800.0
2011-09-16 14:35:00,32.1,32.14,32.1,32.14,2100.0,27.6321,27.6665,27.6321,27.6665,2100.0
2011-09-16 14:40:00,32.14,32.14,32.1,32.11,2900.0,27.6665,27.6665,27.6321,27.6407,2900.0
2011-09-16 14:45:00,32.1,32.12,32.08,32.12,2700.0,27.6321,27.6493,27.6149,27.6493,2700.0
2011-09-16 14:50:00,32.12,32.14,32.11,32.14,2000.0,27.6493,27.6665,27.6407,27.6665,2000.0
2011-09-16 14:55:00,32.15,32.18,32.15,32.17,3900.0,27.6751,27.7009,27.6751,27.6923,3900.0
2011-09-16 15:00:00,32.18,32.19,32.15,32.18,6100.0,27.7009,27.7096,27.6751,27.7009,6100.0
2011-09-16 15:05:00,32.17,32.17,32.11,32.12,7600.0,27.6923,27.6923,27.6407,27.6493,7600.0
2011-09-16 15:10:00,32.12,32.14,32.12,32.14,4000.0,27.6493,27.6665,27.6493,27.6665,4000.0
2011-09-16 15:15:00,32.13,32.14,32.1,32.11,5400.0,27.6579,27.6665,27.6321,27.6407,5400.0
2011-09-16 15:20:00,32.11,32.12,32.07,32.1,10400.0,27.6407,27.6493,27.6063,27.6321,10400.0
2011-09-16 15:25:00,32.1,32.1,32.06,32.06,8200.0,27.6321,27.6321,27.5976,27.5976,8200.0
2011-09-16 15:30:00,32.07,32.14,32.07,32.11,23900.0,27.6063,27.6665,27.6063,27.6407,23900.0
2011-09-16 15:35:00,32.12,32.12,32.08,32.1,15000.0,27.6493,27.6493,27.6149,27.6321,15000.0
2011-09-16 15:40:00,32.09,32.16,32.09,32.16,14100.0,27.6235,27.6837,27.6235,27.6837,14100.0
2011-09-16 15:45:00,32.16,32.25,32.16,32.23,27800.0,27.6837,27.7612,27.6837,27.744,27800.0
2011-09-16 15:50:00,32.24,32.26,32.22,32.24,20800.0,27.7526,27.7698,27.7354,27.7526,20800.0
2011-09-16 15:55:00,32.25,32.31,32.25,32.3,62600.0,27.7612,27.8129,27.7612,27.8042,62600.0
2011-09-19 09:30:00,31.77,31.85,31.67,31.85,4400.0,27.348,27.4169,27.2619,27.4169,4400.0
2011-09-19 09:35:00,31.81,31.83,31.77,31.8,5700.0,27.3824,27.3997,27.348,27.3738,5700.0
2011-09-19 09:40:00,31.73,31.75,31.66,31.73,2200.0,27.3136,27.3308,27.2533,27.3136,2200.0
2011-09-19 09:45:00,31.71,31.72,31.56,31.58,4000.0,27.2964,27.305,27.1672,27.1845,4000.0
2011-09-19 09:50:00,31.58,31.58,31.51,31.54,1400.0,27.1845,27.1845,27.1242,27.15,1400.0
2011-09-19 09:55:00,31.54,31.56,31.46,31.54,4900.0,27.15,27.1672,27.0812,27.15,4900.0
2011-09-19 10:00:00,31.54,31.59,31.53,31.58,5700.0,27.15,27.1931,27.1414,27.1845,5700.0
2011-09-19 10:05:00,31.57,31.62,31.57,31.61,1500.0,27.1759,27.2189,27.1759,27.2103,1500.0
2011-09-19 10:10:00,31.59,31.59,31.47,31.47,3800.0,27.1931,27.1931,27.0898,27.0898,3800.0
2011-09-19 10:15:00,31.47,31.47,31.39,31.45,4800.0,27.0898,27.0898,27.0209,27.0726,4800.0
2011-09-19 10:20:00,31.45,31.49,31.44,31.49,1500.0,27.0726,27.107,27.0639,27.107,1500.0
2011-09-19 10:25:00,31.48,31.55,31.48,31.54,1800.0,27.0984,27.1586,27.0984,27.15,1800.0
2011-09-19 10:30:00,31.56,31.58,31.53,31.53,3000.0,27.1672,27.1845,27.1414,27.1414,3000.0
2011-09-19 10:35:00,31.54,31.59,31.52,31.56,4300.0,27.15,27.1931,27.1328,27.1672,4300.0
2011-09-19 10:40:00,31.54,31.54,31.5,31.5,1600.0,27.15,27.15,27.1156,27.1156,1600.0
2011-09-19 10:45:00,31.51,31.61,31.5,31.61,3500.0,27.1242,27.2103,27.1156,27.2103,3500.0
2011-09-19 10:50:00,31.62,31.66,31.6,31.65,5800.0,27.2189,27.2533,27.2017,27.2447,5800.0
2011-09-19 10:55:00,31.65,31.66,31.57,31.58,2400.0,27.2447,27.2533,27.1759,27.1845,2400.0
2011-09-19 11:00:00,31.57,31.63,31.57,31.62,2900.0,27.1759,27.2275,27.1759,27.2189,2900.0
2011-09-19 11:05:00,31.63,31.64,31.61,31.63,5200.0,27.2275,27.2361,27.2103,27.2275,5200.0
2011-09-19 11:10:00,31.61,31.63,31.57,31.63,2800.0,27.2103,27.2275,27.1759,27.2275,2800.0
2011-09-19 11:15:00,31.64,31.67,31.62,31.62,1300.0,27.2361,27.2619,27.2189,27.2189,1300.0
2011-09-19 11:20:00,31.64,31.7,31.64,31.67,3700.0,27.2361,27.2878,27.2361,27.2619,3700.0
2011-09-19 11:25:00,31.66,31.66,31.6,31.63,5200.0,27.2533,27.2533,27.2017,27.2275,5200.0
2011-09-19 11:30:00,31.62,31.63,31.59,31.61,2600.0,27.2189,27.2275,27.1931,27.2103,2600.0
2011-09-19 11:35:00,31.62,31.7,31.62,31.7,3900.0,27.2189,27.2878,27.2189,27.2878,3900.0
2011-09-19 11:40:00,31.72,31.76,31.7,31.74,4000.0,27.305,27.3394,27.2878,27.3222,4000.0
2011-09-19 11:45:00,31.74,31.87,31.74,31.86,4200.0,27.3222,27.4341,27.3222,27.4255,4200.0
2011-09-19 11:50:00,31.87,31.87,31.75,31.75,4200.0,27.4341,27.4341,27.3308,27.3308,4200.0
2011-09-19 11:55:00,31.73,31.75,31.72,31.75,2300.0,27.3136,27.3308,27.305,27.3308,2300.0
2011-09-19 12:00:00,31.73,31.77,31.72,31.76,1800.0,27.3136,27.348,27.305,27.3394,1800.0
2011-09-19 12:05:00,31.76,31.79,31.71,31.72,2900.0,27.3394,27.3652,27.2964,27.305,2900.0
2011-09-19 12:10:00,31.73,31.73,31.65,31.67,2400.0,27.3136,27.3136,27.2447,27.2619,2400.0
2011-09-19 12:15:00,31.68,31.69,31.63,31.66,2000.0,27.2705,27.2791,27.2275,27.2533,2000.0
2011-09-19 12:20:00,31.65,31.66,31.61,31.65,4500.0,27.2447,27.2533,27.2103,27.2447,4500.0
2011-09-19 12:25:00,31.66,31.67,31.64,31.67,5700.0,27.2533,27.2619,27.2361,27.2619,5700.0
2011-09-19 12:30:00,31.67,31.67,31.64,31.66,1600.0,27.2619,27.2619,27.2361,27.2533,1600.0
2011-09-19 12:35:00,31.65,31.65,31.59,31.59,2300.0,27.2447,27.2447,27.1931,27.1931,2300.0
2011-09-19 12:40:00,31.61,31.62,31.59,31.61,1300.0,27.2103,27.2189,27.1931,27.2103,1300.0
2011-09-19 12:45:00,31.61,31.61,31.52,31.53,5100.0,27.2103,27.2103,27.1328,27.1414,5100.0
2011-09-19 12:50:00,31.55,31.55,31.49,31.49,6800.0,27.1586,27.1586,27.107,27.107,6800.0
2011-09-19 12:55:00,31.47,31.51,31.44,31.49,6400.0,27.0898,27.1242,27.0639,27.107,6400.0
2011-09-19 13:00:00,31.45,31.47,31.41,31.45,3800.0,27.0726,27.0898,27.0381,27.0726,3800.0
2011-09-19 13:05:00,31.46,31.51,31.44,31.51,3500.0,27.0812,27.1242,27.0639,27.1242,3500.0
2011-09-19 13:10:00,31.5,31.5,31.44,31.48,2400.0,27.1156,27.1156,27.0639,27.0984,2400.0
2011-09-19 13:15:00,31.44,31.48,31.42,31.48,4000.0,27.0639,27.0984,27.0467,27.0984,4000.0
2011-09-19 13:20:00,31.45,31.54,31.45,31.54,2600.0,27.0726,27.15,27.0726,27.15,2600.0
2011-09-19 13:25:00,31.54,31.55,31.5,31.52,3500.0,27.15,27.1586,27.1156,27.1328,3500.0
2011-09-19 13:30:00,31.51,31.52,31.48,31.5,2500.0,27.1242,27.1328,27.0984,27.1156,2500.0
2011-09-19 13:35:00,31.51,31.52,31.47,31.47,2000.0,27.1242,27.1328,27.0898,27.0898,2000.0
2011-09-19 13:40:00,31.5,31.53,31.5,31.52,1800.0,27.1156,27.1414,27.1156,27.1328,1800.0
2011-09-19 13:45:00,31.53,31.55,31.53,31.54,1000.0,27.1414,27.1586,27.1414,27.15,1000.0
2011-09-19 13:50:00,31.53,31.54,31.51,31.53,2100.0,27.1414,27.15,27.1242,27.1414,2100.0
2011-09-19 13:55:00,31.54,31.56,31.54,31.54,2000.0,27.15,27.1672,27.15,27.15,2000.0
2011-09-19 14:00:00,31.52,31.52,31.48,31.48,2400.0,27.1328,27.1328,27.0984,27.0984,2400.0
2011-09-19 14:05:00,31.49,31.57,31.48,31.53,5000.0,27.107,27.1759,27.0984,27.1414,5000.0
2011-09-19 14:10:00,31.55,31.6,31.54,31.57,4100.0,27.1586,27.2017,27.15,27.1759,4100.0
2011-09-19 14:15:00,31.56,31.61,31.56,31.6,2400.0,27.1672,27.2103,27.1672,27.2017,2400.0
2011-09-19 14:20:00,31.59,31.62,31.57,31.57,2900.0,27.1931,27.2189,27.1759,27.1759,2900.0
2011-09-19 14:25:00,31.58,31.59,31.52,31.53,4500.0,27.1845,27.1931,27.1328,27.1414,4500.0
2011-09-19 14:30:00,31.53,31.59,31.53,31.56,6900.0,27.1414,27.1931,27.1414,27.1672,6900.0
2011-09-19 14:35:00,31.56,31.65,31.56,31.64,7700.0,27.1672,27.2447,27.1672,27.2361,7700.0
2011-09-19 14:40:00,31.65,31.68,31.63,31.64,4300.0,27.2447,27.2705,27.2275,27.2361,4300.0
2011-09-19 14:45:00,31.66,31.66,31.61,31.65,3100.0,27.2533,27.2533,27.2103,27.2447,3100.0
2011-09-19 14:50:00,31.68,31.69,31.59,31.61,5000.0,27.2705,27.2791,27.1931,27.2103,5000.0
2011-09-19 14:55:00,31.6,31.62,31.53,31.54,4900.0,27.2017,27.2189,27.1414,27.15,4900.0
2011-09-19 15:00:00,31.54,31.57,31.52,31.52,4800.0,27.15,27.1759,27.1328,27.1328,4800.0
2011-09-19 15:05:00,31.54,31.54,31.5,31.51,8000.0,27.15,27.15,27.1156,27.1242,8000.0
2011-09-19 15:10:00,31.51,31.67,31.49,31.63,26700.0,27.1242,27.2619,27.107,27.2275,26700.0
2011-09-19 15:15:00,31.64,31.81,31.63,31.73,24900.0,27.2361,27.3824,27.2275,27.3136,24900.0
2011-09-19 15:20:00,31.74,31.89,31.74,31.83,14600.0,27.3222,27.4513,27.3222,27.3997,14600.0
2011-09-19 15:25:00,31.83,31.86,31.76,31.86,14600.0,27.3997,27.4255,27.3394,27.4255,14600.0
2011-09-19 15:30:00,31.86,31.94,31.85,31.91,18900.0,27.4255,27.4944,27.4169,27.4685,18900.0
2011-09-19 15:35:00,31.9,31.94,31.86,31.91,10000.0,27.4599,27.4944,27.4255,27.4685,10000.0
2011-09-19 15:40:00,31.89,31.92,31.87,31.92,10700.0,27.4513,27.4771,27.4341,27.4771,10700.0
2011-09-19 15:45:00,31.92,31.92,31.8,31.83,16700.0,27.4771,27.4771,27.3738,27.3997,16700.0
2011-09-19 15:50:00,31.84,31.87,31.76,31.8,19500.0,27.4083,27.4341,27.3394,27.3738,19500.0
2011-09-19 15:55:00,31.81,31.85,31.71,31.72,61900.0,27.3824,27.4169,27.2964,27.305,61900.0
2011-09-20 09:30:00,31.99,31.99,31.82,31.94,8600.0,27.5374,27.5374,27.3911,27.4944,8600.0
2011-09-20 09:35:00,31.88,31.94,31.85,31.91,3600.0,27.4427,27.4944,27.4169,27.4685,3600.0
2011-09-20 09:40:00,31.89,31.9,31.75,31.81,7600.0,27.4513,27.4599,27.3308,27.3824,7600.0
2011-09-20 09:45:00,31.81,31.82,31.73,31.81,3800.0,27.3824,27.3911,27.3136,27.3824,3800.0
2011-09-20 09:50:00,31.81,31.81,31.74,31.77,5100.0,27.3824,27.3824,27.3222,27.348,5100.0
2011-09-20 09:55:00,31.8,31.82,31.76,31.82,4200.0,27.3738,27.3911,27.3394,27.3911,4200.0
2011-09-20 10:00:00,31.81,31.97,31.79,31.92,6800.0,27.3824,27.5202,27.3652,27.4771,6800.0
2011-09-20 10:05:00,31.93,31.93,31.84,31.84,5700.0,27.4857,27.4857,27.4083,27.4083,5700.0
2011-09-20 10:10:00,31.84,31.89,31.79,31.89,6700.0,27.4083,27.4513,27.3652,27.4513,6700.0
2011-09-20 10:15:00,31.9,31.99,31.89,31.98,3400.0,27.4599,27.5374,27.4513,27.5288,3400.0
2011-09-20 10:20:00,31.98,32.03,31.95,32.03,4600.0,27.5288,27.5718,27.503,27.5718,4600.0
2011-09-20 10:25:00,32.01,32.13,32.01,32.07,7400.0,27.5546,27.6579,27.5546,27.6063,7400.0
2011-09-20 10:30:00,32.08,32.08,32.02,32.04,3900.0,27.6149,27.6149,27.5632,27.5804,3900.0
2011-09-20 10:35:00,32.04,32.18,32.04,32.16,8200.0,27.5804,27.7009,27.5804,27.6837,8200.0
2011-09-20 10:40:00,32.16,32.25,32.16,32.24,6300.0,27.6837,27.7612,27.6837,27.7526,6300.0
2011-09-20 10:45:00,32.19,32.26,32.19,32.25,4600.0,27.7096,27.7698,27.7096,27.7612,4600.0
2011-09-20 10:50:00,32.26,32.28,32.24,32.25,6200.0,27.7698,27.787,27.7526,27.7612,6200.0
2011-09-20 10:55:00,32.26,32.26,32.16,32.25,5100.0,27.7698,27.7698,27.6837,27.7612,5100.0
2011-09-20 11:00:00,32.25,32.31,32.25,32.3,6800.0,27.7612,27.8129,27.7612,27.8042,6800.0
2011-09-20 11:05:00,32.32,32.36,32.31,32.33,7200.0,27.8215,27.8559,27.8129,27.8301,7200.0
2011-09-20 11:10:00,32.32,32.36,32.29,32.36,7000.0,27.8215,27.8559,27.7956,27.8559,7000.0
2011-09-20 11:15:00,32.36,32.41,32.31,32.31,6100.0,27.8559,27.8989,27.8129,27.8129,6100.0
2011-09-20 11:20:00,32.3,32.33,32.28,32.33,10800.0,27.8042,27.8301,27.787,27.8301,10800.0
2011-09-20 11:25:00,32.33,32.37,32.31,32.37,5400.0,27.8301,27.8645,27.8129,27.8645,5400.0
2011-09-20 11:30:00,32.36,32.39,32.32,32.39,12300.0,27.8559,27.8817,27.8215,27.8817,12300.0
2011-09-20 11:35:00,32.4,32.43,32.39,32.39,3000.0,27.8903,27.9161,27.8817,27.8817,3000.0
2011-09-20 11:40:00,32.37,32.4,32.34,32.34,5800.0,27.8645,27.8903,27.8387,27.8387,5800.0
2011-09-20 11:45:00,32.34,32.39,32.33,32.39,6700.0,27.8387,27.8817,27.8301,27.8817,6700.0
2011-09-20 11:50:00,32.39,32.39,32.33,32.33,15700.0,27.8817,27.8817,27.8301,27.8301,15700.0
2011-09-20 11:55:00,32.33,32.37,32.33,32.34,12500.0,27.8301,27.8645,27.8301,27.8387,12500.0
2011-09-20 12:00:00,32.34,32.34,32.26,32.26,11500.0,27.8387,27.8387,27.7698,27.7698,11500.0
2011-09-20 12:05:00,32.25,32.25,32.19,32.2,6000.0,27.7612,27.7612,27.7096,27.7182,6000.0
2011-09-20 12:10:00,32.2,32.2,32.16,32.17,2500.0,27.7182,27.7182,27.6837,27.6923,2500.0
2011-09-20 12:15:00,32.14,32.2,32.14,32.17,4000.0,27.6665,27.7182,27.6665,27.6923,4000.0
2011-09-20 12:20:00,32.18,32.21,32.18,32.19,3500.0,27.7009,27.7268,27.7009,27.7096,3500.0
2011-09-20 12:25:00,32.19,32.2,32.17,32.18,2400.0,27.7096,27.7182,27.6923,27.7009,2400.0
2011-09-20 12:30:00,32.18,32.19,32.16,32.19,2300.0,27.7009,27.7096,27.6837,27.7096,2300.0
2011-09-20 12:35:00,32.18,32.18,32.11,32.11,2300.0,27.7009,27.7009,27.6407,27.6407,2300.0
2011-09-20 12:40:00,32.12,32.12,32.09,32.1,3800.0,27.6493,27.6493,27.6235,27.6321,3800.0
2011-09-20 12:45:00,32.11,32.14,32.11,32.13,3800.0,27.6407,27.6665,27.6407,27.6579,3800.0
2011-09-20 12:50:00,32.13,32.2,32.13,32.19,7000.0,27.6579,27.7182,27.6579,27.7096,7000.0
2011-09-20 12:55:00,32.19,32.19,32.16,32.16,3900.0,27.7096,27.7096,27.6837,27.6837,3900.0
2011-09-20 13:00:00,32.17,32.2,32.16,32.19,4500.0,27.6923,27.7182,27.6837,27.7096,4500.0
2011-09-20 13:05:00,32.2,32.2,32.15,32.15,5100.0,27.7182,27.7182,27.6751,27.6751,5100.0
2011-09-20 13:10:00,32.16,32.19,32.15,32.18,7700.0,27.6837,27.7096,27.6751,27.7009,7700.0
2011-09-20 13:15:00,32.19,32.19,32.11,32.13,10000.0,27.7096,27.7096,27.6407,27.6579,10000.0
2011-09-20 13:20:00,32.13,32.13,32.08,32.09,6200.0,27.6579,27.6579,27.6149,27.6235,6200.0
2011-09-20 13:25:00,32.1,32.13,32.08,32.12,3800.0,27.6321,27.6579,27.6149,27.6493,3800.0
2011-09-20 13:30:00,32.13,32.14,32.1,32.11,5100.0,27.6579,27.6665,27.6321,27.6407,5100.0
2011-09-20 13:35:00,32.12,32.12,32.08,32.08,5400.0,27.6493,27.6493,27.6149,27.6149,5400.0
2011-09-20 13:40:00,32.08,32.08,32.04,32.06,4100.0,27.6149,27.6149,27.5804,27.5976,4100.0
2011-09-20 13:45:00,32.04,32.09,32.04,32.07,3500.0,27.5804,27.6235,27.5804,27.6063,3500.0
2011-09-20 13:50:00,32.07,32.08,32.04,32.05,5800.0,27.6063,27.6149,27.5804,27.589,5800.0
2011-09-20 13:55:00,32.06,32.08,32.04,32.07,7400.0,27.5976,27.6149,27.5804,27.6063,7400.0
2011-09-20 14:00:00,32.08,32.09,32.04,32.05,4500.0,27.6149,27.6235,27.5804,27.589,4500.0
2011-09-20 14:05:00,32.09,32.14,32.09,32.14,6600.0,27.6235,27.6665,27.6235,27.6665,6600.0
2011-09-20 14:10:00,32.15,32.19,32.15,32.18,9100.0,27.6751,27.7096,27.6751,27.7009,9100.0
2011-09-20 14:15:00,32.17,32.19,32.16,32.17,3900.0,27.6923,27.7096,27.6837,27.6923,3900.0
2011-09-20 14:20:00,32.17,32.17,32.11,32.13,3700.0,27.6923,27.6923,27.6407,27.6579,3700.0
2011-09-20 14:25:00,32.13,32.15,32.12,32.13,3600.0,27.6579,27.6751,27.6493,27.6579,3600.0
2011-09-20 14:30:00,32.13,32.16,32.05,32.07,5500.0,27.6579,27.6837,27.589,27.6063,5500.0
2011-09-20 14:35:00,32.07,32.07,32.04,32.06,5400.0,27.6063,27.6063,27.5804,27.5976,5400.0
2011-09-20 14:40:00,32.06,32.06,31.99,32.01,4900.0,27.5976,27.5976,27.5374,27.5546,4900.0
2011-09-20 14:45:00,32.01,32.04,31.99,32.04,6100.0,27.5546,27.5804,27.5374,27.5804,6100.0
2011-09-20 14:50:00,32.04,32.09,32.03,32.09,8800.0,27.5804,27.6235,27.5718,27.6235,8800.0
2011-09-20 14:55:00,32.09,32.1,32.05,32.05,4300.0,27.6235,27.6321,27.589,27.589,4300.0
2011-09-20 15:00:00,32.05,32.09,32.01,32.02,17900.0,27.589,27.6235,27.5546,27.5632,17900.0
2011-09-20 15:05:00,31.98,31.99,31.87,31.88,13400.0,27.5288,27.5374,27.4341,27.4427,13400.0
2011-09-20 15:10:00,31.88,31.94,31.88,31.9,12100.0,27.4427,27.4944,27.4427,27.4599,12100.0
2011-09-20 15:15:00,31.89,31.9,31.81,31.84,12100.0,27.4513,27.4599,27.3824,27.4083,12100.0
2011-09-20 15:20:00,31.83,31.84,31.77,31.77,11700.0,27.3997,27.4083,27.348,27.348,11700.0
2011-09-20 15:25:00,31.78,31.83,31.77,31.8,15200.0,27.3566,27.3997,27.348,27.3738,15200.0
2011-09-20 15:30:00,31.79,31.84,31.77,31.83,15400.0,27.3652,27.4083,27.348,27.3997,15400.0
2011-09-20 15:35:00,31.83,31.87,31.81,31.86,10100.0,27.3997,27.4341,27.3824,27.4255,10100.0
2011-09-20 15:40:00,31.86,31.86,31.72,31.74,8300.0,27.4255,27.4255,27.305,27.3222,8300.0
2011-09-20 15:45:00,31.73,31.73,31.64,31.69,37400.0,27.3136,27.3136,27.2361,27.2791,37400.0
2011-09-20 15:50:00,31.69,31.7,31.63,31.69,25400.0,27.2791,27.2878,27.2275,27.2791,25400.0
2011-09-20 15:55:00,31.69,31.69,31.61,31.62,57600.0,27.2791,27.2791,27.2103,27.2189,57600.0
2011-09-21 09:30:00,31.64,31.72,31.57,31.66,9400.0,27.2361,27.305,27.1759,27.2533,9400.0
2011-09-21 09:35:00,31.66,31.74,31.64,31.69,5600.0,27.2533,27.3222,27.2361,27.2791,5600.0
2011-09-21 09:40:00,31.68,31.69,31.42,31.55,7500.0,27.2705,27.2791,27.0467,27.1586,7500.0
2011-09-21 09:45:00,31.5,31.63,31.5,31.61,5700.0,27.1156,27.2275,27.1156,27.2103,5700.0
2011-09-21 09:50:00,31.58,31.6,31.48,31.6,6100.0,27.1845,27.2017,27.0984,27.2017,6100.0
2011-09-21 09:55:00,31.6,31.67,31.55,31.63,6500.0,27.2017,27.2619,27.1586,27.2275,6500.0
2011-09-21 10:00:00,31.67,31.72,31.54,31.62,8100.0,27.2619,27.305,27.15,27.2189,8100.0
2011-09-21 10:05:00,31.62,31.66,31.56,31.56,2900.0,27.2189,27.2533,27.1672,27.1672,2900.0
2011-09-21 10:10:00,31.54,31.55,31.47,31.49,3700.0,27.15,27.1586,27.0898,27.107,3700.0
2011-09-21 10:15:00,31.49,31.53,31.44,31.52,4700.0,27.107,27.1414,27.0639,27.1328,4700.0
2011-09-21 10:20:00,31.5,31.59,31.42,31.57,7100.0,27.1156,27.1931,27.0467,27.1759,7100.0
2011-09-21 10:25:00,31.58,31.59,31.47,31.47,2900.0,27.1845,27.1931,27.0898,27.0898,2900.0
2011-09-21 10:30:00,31.5,31.5,31.41,31.43,4800.0,27.1156,27.1156,27.0381,27.0553,4800.0
2011-09-21 10:35:00,31.44,31.44,31.34,31.37,3500.0,27.0639,27.0639,26.9779,27.0037,3500.0
2011-09-21 10:40:00,31.37,31.46,31.36,31.46,5500.0,27.0037,27.0812,26.9951,27.0812,5500.0
2011-09-21 10:45:00,31.47,31.5,31.36,31.36,5800.0,27.0898,27.1156,26.9951,26.9951,5800.0
2011-09-21 10:50:00,31.35,31.36,31.26,31.26,8300.0,26.9865,26.9951,26.909,26.909,8300.0
2011-09-21 10:55:00,31.28,31.31,31.23,31.31,7800.0,26.9262,26.952,26.8832,26.952,7800.0
2011-09-21 11:00:00,31.33,31.36,31.3,31.34,5700.0,26.9693,26.9951,26.9434,26.9779,5700.0
2011-09-21 11:05:00,31.33,31.37,31.3,31.3,5700.0,26.9693,27.0037,26.9434,26.9434,5700.0
2011-09-21 11:10:00,31.29,31.41,31.29,31.4,5600.0,26.9348,27.0381,26.9348,27.0295,5600.0
2011-09-21 11:15:00,31.36,31.36,31.28,31.33,7400.0,26.9951,26.9951,26.9262,26.9693,7400.0
2011-09-21 11:20:00,31.33,31.35,31.28,31.31,10300.0,26.9693,26.9865,26.9262,26.952,10300.0
2011-09-21 11:25:00,31.31,31.35,31.3,31.33,2900.0,26.952,26.9865,26.9434,26.9693,2900.0
2011-09-21 11:30:00,31.33,31.36,31.32,31.36,4500.0,26.9693,26.9951,26.9606,26.9951,4500.0
2011-09-21 11:35:00,31.34,31.44,31.34,31.43,3300.0,26.9779,27.0639,26.9779,27.0553,3300.0
2011-09-21 11:40:00,31.44,31.45,31.42,31.44,6000.0,27.0639,27.0726,27.0467,27.0639,6000.0
2011-09-21 11:45:00,31.44,31.47,31.43,31.47,1700.0,27.0639,27.0898,27.0553,27.0898,1700.0
2011-09-21 11:50:00,31.42,31.43,31.36,31.36,2800.0,27.0467,27.0553,26.9951,26.9951,2800.0
2011-09-21 11:55:00,31.37,31.4,31.35,31.4,4500.0,27.0037,27.0295,26.9865,27.0295,4500.0
2011-09-21 12:00:00,31.39,31.45,31.37,31.45,5300.0,27.0209,27.0726,27.0037,27.0726,5300.0
2011-09-21 12:05:00,31.44,31.44,31.4,31.43,3900.0,27.0639,27.0639,27.0295,27.0553,3900.0
2011-09-21 12:10:00,31.4,31.42,31.37,31.4,6100.0,27.0295,27.0467,27.0037,27.0295,6100.0
2011-09-21 12:15:00,31.4,31.42,31.39,31.42,2300.0,27.0295,27.0467,27.0209,27.0467,2300.0
2011-09-21 12:20:00,31.42,31.43,31.39,31.4,4600.0,27.0467,27.0553,27.0209,27.0295,4600.0
2011-09-21 12:25:00,31.4,31.4,31.29,31.31,15200.0,27.0295,27.0295,26.9348,26.952,15200.0
2011-09-21 12:30:00,31.32,31.35,31.29,31.29,6700.0,26.9606,26.9865,26.9348,26.9348,6700.0
2011-09-21 12:35:00,31.33,31.43,31.33,31.41,7700.0,26.9693,27.0553,26.9693,27.0381,7700.0
2011-09-21 12:40:00,31.42,31.42,31.39,31.42,2700.0,27.0467,27.0467,27.0209,27.0467,2700.0
2011-09-21 12:45:00,31.42,31.42,31.34,31.36,8300.0,27.0467,27.0467,26.9779,26.9951,8300.0
2011-09-21 12:50:00,31.35,31.35,31.28,31.32,3300.0,26.9865,26.9865,26.9262,26.9606,3300.0
2011-09-21 12:55:00,31.33,31.36,31.29,31.36,5200.0,26.9693,26.9951,26.9348,26.9951,5200.0
2011-09-21 13:00:00,31.37,31.39,31.34,31.38,8700.0,27.0037,27.0209,26.9779,27.0123,8700.0
2011-09-21 13:05:00,31.38,31.46,31.37,31.45,5900.0,27.0123,27.0812,27.0037,27.0726,5900.0
2011-09-21 13:10:00,31.44,31.46,31.4,31.42,6800.0,27.0639,27.0812,27.0295,27.0467,6800.0
2011-09-21 13:15:00,31.41,31.43,31.35,31.36,4400.0,27.0381,27.0553,26.9865,26.9951,4400.0
2011-09-21 13:20:00,31.36,31.42,31.36,31.4,3600.0,26.9951,27.0467,26.9951,27.0295,3600.0
2011-09-21 13:25:00,31.42,31.43,31.41,31.42,3400.0,27.0467,27.0553,27.0381,27.0467,3400.0
2011-09-21 13:30:00,31.42,31.44,31.37,31.37,3100.0,27.0467,27.0639,27.0037,27.0037,3100.0
2011-09-21 13:35:00,31.39,31.41,31.38,31.39,3400.0,27.0209,27.0381,27.0123,27.0209,3400.0
2011-09-21 13:40:00,31.4,31.43,31.39,31.41,4500.0,27.0295,27.0553,27.0209,27.0381,4500.0
2011-09-21 13:45:00,31.39,31.43,31.38,31.38,2200.0,27.0209,27.0553,27.0123,27.0123,2200.0
2011-09-21 13:50:00,31.4,31.42,31.38,31.41,5600.0,27.0295,27.0467,27.0123,27.0381,5600.0
2011-09-21 13:55:00,31.41,31.44,31.41,31.42,3300.0,27.0381,27.0639,27.0381,27.0467,3300.0
2011-09-21 14:00:00,31.43,31.45,31.41,31.45,5000.0,27.0553,27.0726,27.0381,27.0726,5000.0
2011-09-21 14:05:00,31.45,31.46,31.43,31.45,2400.0,27.0726,27.0812,27.0553,27.0726,2400.0
2011-09-21 14:10:00,31.46,31.51,31.44,31.5,5400.0,27.0812,27.1242,27.0639,27.1156,5400.0
2011-09-21 14:15:00,31.51,31.54,31.44,31.44,1400.0,27.1242,27.15,27.0639,27.0639,1400.0
2011-09-21 14:20:00,31.43,31.68,31.34,31.39,31100.0,27.0553,27.2705,26.9779,27.0209,31100.0
2011-09-21 14:25:00,31.39,31.47,31.22,31.41,16400.0,27.0209,27.0898,26.8746,27.0381,16400.0
2011-09-21 14:30:00,31.4,31.51,31.4,31.44,15400.0,27.0295,27.1242,27.0295,27.0639,15400.0
2011-09-21 14:35:00,31.42,31.42,31.11,31.24,23800.0,27.0467,27.0467,26.7799,26.8918,23800.0
2011-09-21 14:40:00,31.21,31.26,31.1,31.2,12400.0,26.866,26.909,26.7713,26.8574,12400.0
2011-09-21 14:45:00,31.18,31.28,31.17,31.25,9200.0,26.8401,26.9262,26.8315,26.9004,9200.0
2011-09-21 14:50:00,31.26,31.31,31.25,31.25,5000.0,26.909,26.952,26.9004,26.9004,5000.0
2011-09-21 14:55:00,31.24,31.27,31.18,31.21,3800.0,26.8918,26.9176,26.8401,26.866,3800.0
2011-09-21 15:00:00,31.2,31.28,31.16,31.28,8200.0,26.8574,26.9262,26.8229,26.9262,8200.0
2011-09-21 15:05:00,31.28,31.34,31.25,31.29,9900.0,26.9262,26.9779,26.9004,26.9348,9900.0
2011-09-21 15:10:00,31.3,31.38,31.3,31.31,6700.0,26.9434,27.0123,26.9434,26.952,6700.0
2011-09-21 15:15:00,31.31,31.34,31.29,31.32,15800.0,26.952,26.9779,26.9348,26.9606,15800.0
2011-09-21 15:20:00,31.33,31.36,31.23,31.23,7100.0,26.9693,26.9951,26.8832,26.8832,7100.0
2011-09-21 15:25:00,31.21,31.25,31.18,31.2,11300.0,26.866,26.9004,26.8401,26.8574,11300.0
2011-09-21 15:30:00,31.21,31.27,31.11,31.12,29600.0,26.866,26.9176,26.7799,26.7885,29600.0
2011-09-21 15:35:00,31.12,31.14,30.96,31.0,24200.0,26.7885,26.8057,26.6508,26.6852,24200.0
2011-09-21 15:40:00,30.98,30.98,30.89,30.96,22500.0,26.668,26.668,26.5905,26.6508,22500.0
2011-09-21 15:45:00,30.94,30.95,30.84,30.85,29100.0,26.6335,26.6421,26.5475,26.5561,29100.0
2011-09-21 15:50:00,30.84,30.84,30.72,30.75,27400.0,26.5475,26.5475,26.4442,26.47,27400.0
2011-09-21 15:55:00,30.75,30.75,30.58,30.59,107300.0,26.47,26.47,26.3236,26.3323,107300.0
2011-09-22 09:30:00,29.85,30.05,29.85,29.87,15900.0,25.6953,25.8674,25.6953,25.7125,15900.0
2011-09-22 09:35:00,29.87,29.99,29.85,29.87,6200.0,25.7125,25.8158,25.6953,25.7125,6200.0
2011-09-22 09:40:00,29.92,29.99,29.88,29.88,4300.0,25.7555,25.8158,25.7211,25.7211,4300.0
2011-09-22 09:45:00,29.87,29.92,29.81,29.81,7400.0,25.7125,25.7555,25.6608,25.6608,7400.0
2011-09-22 09:50:00,29.84,29.92,29.79,29.82,6700.0,25.6866,25.7555,25.6436,25.6694,6700.0
2011-09-22 09:55:00,29.8,29.84,29.7,29.71,4700.0,25.6522,25.6866,25.5661,25.5747,4700.0
2011-09-22 10:00:00,29.73,29.91,29.71,29.89,7500.0,25.592,25.7469,25.5747,25.7297,7500.0
2011-09-22 10:05:00,29.87,29.97,29.85,29.95,4100.0,25.7125,25.7986,25.6953,25.7813,4100.0
2011-09-22 10:10:00,29.96,30.01,29.92,29.92,6700.0,25.7899,25.833,25.7555,25.7555,6700.0
2011-09-22 10:15:00,29.89,29.95,29.83,29.95,4500.0,25.7297,25.7813,25.678,25.7813,4500.0
2011-09-22 10:20:00,29.97,30.12,29.97,30.0,7000.0,25.7986,25.9277,25.7986,25.8244,7000.0
2011-09-22 10:25:00,29.97,29.98,29.88,29.89,6300.0,25.7986,25.8072,25.7211,25.7297,6300.0
2011-09-22 10:30:00,29.87,30.03,29.84,30.02,7100.0,25.7125,25.8502,25.6866,25.8416,7100.0
2011-09-22 10:35:00,30.0,30.03,29.89,29.89,8400.0,25.8244,25.8502,25.7297,25.7297,8400.0
2011-09-22 10:40:00,29.89,29.92,29.82,29.9,8600.0,25.7297,25.7555,25.6694,25.7383,8600.0
2011-09-22 10:45:00,29.97,30.02,29.93,29.98,9500.0,25.7986,25.8416,25.7641,25.8072,9500.0
2011-09-22 10:50:00,29.97,29.97,29.81,29.83,7100.0,25.7986,25.7986,25.6608,25.678,7100.0
2011-09-22 10:55:00,29.82,29.87,29.74,29.74,8300.0,25.6694,25.7125,25.6006,25.6006,8300.0
2011-09-22 11:00:00,29.75,29.8,29.72,29.77,9900.0,25.6092,25.6522,25.5833,25.6264,9900.0
2011-09-22 11:05:00,29.76,29.79,29.72,29.72,5300.0,25.6178,25.6436,25.5833,25.5833,5300.0
2011-09-22 11:10:00,29.73,29.81,29.71,29.72,7800.0,25.592,25.6608,25.5747,25.5833,7800.0
2011-09-22 11:15:00,29.71,29.82,29.68,29.82,8700.0,25.5747,25.6694,25.5489,25.6694,8700.0
2011-09-22 11:20:00,29.82,29.84,29.77,29.82,4700.0,25.6694,25.6866,25.6264,25.6694,4700.0
2011-09-22 11:25:00,29.82,29.82,29.76,29.78,12600.0,25.6694,25.6694,25.6178,25.635,12600.0
2011-09-22 11:30:00,29.79,29.91,29.78,29.89,8600.0,25.6436,25.7469,25.635,25.7297,8600.0
2011-09-22 11:35:00,29.89,29.92,29.85,29.87,10400.0,25.7297,25.7555,25.6953,25.7125,10400.0
2011-09-22 11:40:00,29.86,29.87,29.81,29.87,4800.0,25.7039,25.7125,25.6608,25.7125,4800.0
2011-09-22 11:45:00,29.88,29.88,29.8,29.82,6900.0,25.7211,25.7211,25.6522,25.6694,6900.0
2011-09-22 11:50:00,29.81,29.82,29.75,29.79,8900.0,25.6608,25.6694,25.6092,25.6436,8900.0
2011-09-22 11:55:00,29.8,29.82,29.75,29.77,8800.0,25.6522,25.6694,25.6092,25.6264,8800.0
2011-09-22 12:00:00,29.77,29.8,29.68,29.68,10800.0,25.6264,25.6522,25.5489,25.5489,10800.0
2011-09-22 12:05:00,29.67,29.75,29.65,29.71,7700.0,25.5403,25.6092,25.5231,25.5747,7700.0
2011-09-22 12:10:00,29.7,29.74,29.68,29.69,37800.0,25.5661,25.6006,25.5489,25.5575,37800.0
2011-09-22 12:15:00,29.68,29.71,29.62,29.7,3200.0,25.5489,25.5747,25.4973,25.5661,3200.0
2011-09-22 12:20:00,29.68,29.76,29.64,29.74,7300.0,25.5489,25.6178,25.5145,25.6006,7300.0
2011-09-22 12:25:00,29.72,29.81,29.72,29.77,4100.0,25.5833,25.6608,25.5833,25.6264,4100.0
2011-09-22 12:30:00,29.76,29.81,29.76,29.8,2400.0,25.6178,25.6608,25.6178,25.6522,2400.0
2011-09-22 12:35:00,29.79,29.86,29.78,29.85,5800.0,25.6436,25.7039,25.635,25.6953,5800.0
2011-09-22 12:40:00,29.85,29.9,29.83,29.85,4800.0,25.6953,25.7383,25.678,25.6953,4800.0
2011-09-22 12:45:00,29.85,29.94,29.84,29.92,4300.0,25.6953,25.7727,25.6866,25.7555,4300.0
2011-09-22 12:50:00,29.94,29.96,29.92,29.95,3200.0,25.7727,25.7899,25.7555,25.7813,3200.0
2011-09-22 12:55:00,29.96,29.98,29.91,29.95,3200.0,25.7899,25.8072,25.7469,25.7813,3200.0
2011-09-22 13:00:00,29.95,29.97,29.87,29.87,5700.0,25.7813,25.7986,25.7125,25.7125,5700.0
2011-09-22 13:05:00,29.89,29.89,29.76,29.76,4200.0,25.7297,25.7297,25.6178,25.6178,4200.0
2011-09-22 13:10:00,29.78,29.8,29.75,29.77,5700.0,25.635,25.6522,25.6092,25.6264,5700.0
2011-09-22 13:15:00,29.76,29.77,29.74,29.75,7300.0,25.6178,25.6264,25.6006,25.6092,7300.0
2011-09-22 13:20:00,29.75,29.75,29.65,29.67,7200.0,25.6092,25.6092,25.5231,25.5403,7200.0
2011-09-22 13:25:00,29.64,29.77,29.63,29.71,10700.0,25.5145,25.6264,25.5059,25.5747,10700.0
2011-09-22 13:30:00,29.67,29.72,29.65,29.72,6100.0,25.5403,25.5833,25.5231,25.5833,6100.0
2011-09-22 13:35:00,29.7,29.7,29.62,29.68,8400.0,25.5661,25.5661,25.4973,25.5489,8400.0
2011-09-22 13:40:00,29.67,29.75,29.66,29.69,4900.0,25.5403,25.6092,25.5317,25.5575,4900.0
2011-09-22 13:45:00,29.7,29.7,29.64,29.66,13000.0,25.5661,25.5661,25.5145,25.5317,13000.0
2011-09-22 13:50:00,29.67,29.69,29.61,29.64,4900.0,25.5403,25.5575,25.4887,25.5145,4900.0
2011-09-22 13:55:00,29.63,29.67,29.5,29.5,10700.0,25.5059,25.5403,25.394,25.394,10700.0
2011-09-22 14:00:00,29.53,29.57,29.48,29.52,7600.0,25.4198,25.4542,25.3768,25.4112,7600.0
2011-09-22 14:05:00,29.54,29.63,29.52,29.6,6200.0,25.4284,25.5059,25.4112,25.4801,6200.0
2011-09-22 14:10:00,29.6,29.7,29.59,29.7,22200.0,25.4801,25.5661,25.4714,25.5661,22200.0
2011-09-22 14:15:00,29.68,29.68,29.58,29.64,8000.0,25.5489,25.5489,25.4628,25.5145,8000.0
2011-09-22 14:20:00,29.66,29.99,29.65,29.87,33100.0,25.5317,25.8158,25.5231,25.7125,33100.0
2011-09-22 14:25:00,29.88,29.95,29.76,29.85,22800.0,25.7211,25.7813,25.6178,25.6953,22800.0
2011-09-22 14:30:00,29.81,29.88,29.67,29.72,14900.0,25.6608,25.7211,25.5403,25.5833,14900.0
2011-09-22 14:35:00,29.71,29.81,29.63,29.66,11200.0,25.5747,25.6608,25.5059,25.5317,11200.0
2011-09-22 14:40:00,29.65,29.86,29.62,29.79,10900.0,25.5231,25.7039,25.4973,25.6436,10900.0
2011-09-22 14:45:00,29.79,29.83,29.71,29.74,9500.0,25.6436,25.678,25.5747,25.6006,9500.0
2011-09-22 14:50:00,29.76,29.76,29.69,29.71,4700.0,25.6178,25.6178,25.5575,25.5747,4700.0
2011-09-22 14:55:00,29.72,29.72,29.64,29.69,10200.0,25.5833,25.5833,25.5145,25.5575,10200.0
2011-09-22 15:00:00,29.67,29.67,29.59,29.59,9600.0,25.5403,25.5403,25.4714,25.4714,9600.0
2011-09-22 15:05:00,29.58,29.69,29.56,29.69,5700.0,25.4628,25.5575,25.4456,25.5575,5700.0
2011-09-22 15:10:00,29.7,29.73,29.64,29.64,5700.0,25.5661,25.592,25.5145,25.5145,5700.0
2011-09-22 15:15:00,29.65,29.71,29.61,29.65,15300.0,25.5231,25.5747,25.4887,25.5231,15300.0
2011-09-22 15:20:00,29.65,29.65,29.47,29.51,25000.0,25.5231,25.5231,25.3681,25.4026,25000.0
2011-09-22 15:25:00,29.5,29.64,29.5,29.63,22700.0,25.394,25.5145,25.394,25.5059,22700.0
2011-09-22 15:30:00,29.65,29.78,29.61,29.69,33800.0,25.5231,25.635,25.4887,25.5575,33800.0
2011-09-22 15:35:00,29.71,29.81,29.57,29.81,38400.0,25.5747,25.6608,25.4542,25.6608,38400.0
2011-09-22 15:40:00,29.83,29.91,29.71,29.72,45800.0,25.678,25.7469,25.5747,25.5833,45800.0
2011-09-22 15:45:00,29.72,29.99,29.64,29.94,73000.0,25.5833,25.8158,25.5145,25.7727,73000.0
2011-09-22 15:50:00,29.93,29.95,29.81,29.85,61000.0,25.7641,25.7813,25.6608,25.6953,61000.0
2011-09-22 15:55:00,29.84,30.05,29.82,29.94,85600.0,25.6866,25.8674,25.6694,25.7727,85600.0
2011-09-23 09:30:00,29.86,29.9,29.76,29.9,12600.0,25.7039,25.7383,25.6178,25.7383,12600.0
2011-09-23 09:35:00,29.87,29.91,29.63,29.73,12600.0,25.7125,25.7469,25.5059,25.592,12600.0
2011-09-23 09:40:00,29.74,29.81,29.66,29.81,5300.0,25.6006,25.6608,25.5317,25.6608,5300.0
2011-09-23 09:45:00,29.81,29.91,29.75,29.75,8700.0,25.6608,25.7469,25.6092,25.6092,8700.0
2011-09-23 09:50:00,29.74,29.97,29.73,29.95,9700.0,25.6006,25.7986,25.592,25.7813,9700.0
2011-09-23 09:55:00,29.95,30.07,29.93,29.94,7400.0,25.7813,25.8846,25.7641,25.7727,7400.0
2011-09-23 10:00:00,29.91,29.97,29.79,29.84,9800.0,25.7469,25.7986,25.6436,25.6866,9800.0
2011-09-23 10:05:00,29.83,29.86,29.76,29.86,8400.0,25.678,25.7039,25.6178,25.7039,8400.0
2011-09-23 10:10:00,29.86,29.92,29.73,29.76,4900.0,25.7039,25.7555,25.592,25.6178,4900.0
2011-09-23 10:15:00,29.76,29.79,29.69,29.69,6200.0,25.6178,25.6436,25.5575,25.5575,6200.0
2011-09-23 10:20:00,29.68,29.7,29.62,29.68,3800.0,25.5489,25.5661,25.4973,25.5489,3800.0
2011-09-23 10:25:00,29.69,29.86,29.69,29.82,6700.0,25.5575,25.7039,25.5575,25.6694,6700.0
2011-09-23 10:30:00,29.83,29.91,29.83,29.88,4800.0,25.678,25.7469,25.678,25.7211,4800.0
2011-09-23 10:35:00,29.88,29.93,29.87,29.9,6100.0,25.7211,25.7641,25.7125,25.7383,6100.0
2011-09-23 10:40:00,29.91,29.91,29.8,29.86,2900.0,25.7469,25.7469,25.6522,25.7039,2900.0
2011-09-23 10:45:00,29.89,30.08,29.88,30.07,10900.0,25.7297,25.8932,25.7211,25.8846,10900.0
2011-09-23 10:50:00,30.1,30.1,30.02,30.05,3700.0,25.9105,25.9105,25.8416,25.8674,3700.0
2011-09-23 10:55:00,30.07,30.08,29.98,30.02,5800.0,25.8846,25.8932,25.8072,25.8416,5800.0
2011-09-23 11:00:00,30.01,30.02,29.96,29.97,5600.0,25.833,25.8416,25.7899,25.7986,5600.0
2011-09-23 11:05:00,29.98,30.1,29.98,30.09,5900.0,25.8072,25.9105,25.8072,25.9018,5900.0
2011-09-23 11:10:00,30.09,30.09,30.01,30.02,4200.0,25.9018,25.9018,25.833,25.8416,4200.0
2011-09-23 11:15:00,30.0,30.1,30.0,30.08,4600.0,25.8244,25.9105,25.8244,25.8932,4600.0
2011-09-23 11:20:00,30.08,30.16,30.08,30.13,3000.0,25.8932,25.9621,25.8932,25.9363,3000.0
2011-09-23 11:25:00,30.16,30.16,30.04,30.1,4100.0,25.9621,25.9621,25.8588,25.9105,4100.0
2011-09-23 11:30:00,30.09,30.1,30.01,30.03,4000.0,25.9018,25.9105,25.833,25.8502,4000.0
2011-09-23 11:35:00,30.02,30.02,29.93,29.95,3700.0,25.8416,25.8416,25.7641,25.7813,3700.0
2011-09-23 11:40:00,29.94,29.96,29.88,29.88,2600.0,25.7727,25.7899,25.7211,25.7211,2600.0
2011-09-23 11:45:00,29.88,29.91,29.86,29.88,3100.0,25.7211,25.7469,25.7039,25.7211,3100.0
2011-09-23 11:50:00,29.88,29.89,29.84,29.87,3800.0,25.7211,25.7297,25.6866,25.7125,3800.0
2011-09-23 11:55:00,29.88,29.95,29.83,29.95,4400.0,25.7211,25.7813,25.678,25.7813,4400.0
2011-09-23 12:00:00,29.98,29.98,29.87,29.87,2300.0,25.8072,25.8072,25.7125,25.7125,2300.0
2011-09-23 12:05:00,29.89,29.95,29.89,29.95,2900.0,25.7297,25.7813,25.7297,25.7813,2900.0
2011-09-23 12:10:00,29.95,29.95,29.93,29.93,2700.0,25.7813,25.7813,25.7641,25.7641,2700.0
2011-09-23 12:15:00,29.93,30.05,29.93,30.03,7100.0,25.7641,25.8674,25.7641,25.8502,7100.0
2011-09-23 12:20:00,30.02,30.02,29.99,30.0,4700.0,25.8416,25.8416,25.8158,25.8244,4700.0
2011-09-23 12:25:00,29.99,30.01,29.92,29.93,4700.0,25.8158,25.833,25.7555,25.7641,4700.0
2011-09-23 12:30:00,29.94,29.99,29.93,29.97,3200.0,25.7727,25.8158,25.7641,25.7986,3200.0
2011-09-23 12:35:00,29.98,29.98,29.92,29.93,1000.0,25.8072,25.8072,25.7555,25.7641,1000.0
2011-09-23 12:40:00,29.92,29.92,29.81,29.81,13700.0,25.7555,25.7555,25.6608,25.6608,13700.0
2011-09-23 12:45:00,29.82,30.01,29.82,29.94,21100.0,25.6694,25.833,25.6694,25.7727,21100.0
2011-09-23 12:50:00,29.92,30.03,29.92,29.97,4200.0,25.7555,25.8502,25.7555,25.7986,4200.0
2011-09-23 12:55:00,29.95,29.95,29.86,29.86,4300.0,25.7813,25.7813,25.7039,25.7039,4300.0
2011-09-23 13:00:00,29.88,29.93,29.87,29.89,3700.0,25.7211,25.7641,25.7125,25.7297,3700.0
2011-09-23 13:05:00,29.88,29.88,29.8,29.81,7400.0,25.7211,25.7211,25.6522,25.6608,7400.0
2011-09-23 13:10:00,29.82,29.96,29.82,29.96,8600.0,25.6694,25.7899,25.6694,25.7899,8600.0
2011-09-23 13:15:00,29.94,29.95,29.92,29.92,10500.0,25.7727,25.7813,25.7555,25.7555,10500.0
2011-09-23 13:20:00,29.92,29.93,29.91,29.93,1700.0,25.7555,25.7641,25.7469,25.7641,1700.0
2011-09-23 13:25:00,29.95,30.04,29.93,29.96,6500.0,25.7813,25.8588,25.7641,25.7899,6500.0
2011-09-23 13:30:00,29.96,30.15,29.95,29.95,20300.0,25.7899,25.9535,25.7813,25.7813,20300.0
2011-09-23 13:35:00,29.97,30.03,29.97,30.0,1800.0,25.7986,25.8502,25.7986,25.8244,1800.0
2011-09-23 13:40:00,30.0,30.15,29.97,30.15,10800.0,25.8244,25.9535,25.7986,25.9535,10800.0
2011-09-23 13:45:00,30.15,30.18,30.09,30.15,3600.0,25.9535,25.9793,25.9018,25.9535,3600.0
2011-09-23 13:50:00,30.17,30.17,30.11,30.14,3500.0,25.9707,25.9707,25.9191,25.9449,3500.0
2011-09-23 13:55:00,30.14,30.21,30.13,30.2,6100.0,25.9449,26.0051,25.9363,25.9965,6100.0
2011-09-23 14:00:00,30.19,30.26,30.19,30.2,3400.0,25.9879,26.0482,25.9879,25.9965,3400.0
2011-09-23 14:05:00,30.18,30.2,30.13,30.14,3900.0,25.9793,25.9965,25.9363,25.9449,3900.0
2011-09-23 14:10:00,30.13,30.13,30.07,30.09,13300.0,25.9363,25.9363,25.8846,25.9018,13300.0
2011-09-23 14:15:00,30.09,30.12,30.08,30.08,7700.0,25.9018,25.9277,25.8932,25.8932,7700.0
2011-09-23 14:20:00,30.09,30.09,30.01,30.01,7900.0,25.9018,25.9018,25.833,25.833,7900.0
2011-09-23 14:25:00,29.98,29.99,29.95,29.97,4300.0,25.8072,25.8158,25.7813,25.7986,4300.0
2011-09-23 14:30:00,29.98,30.03,29.98,29.99,3700.0,25.8072,25.8502,25.8072,25.8158,3700.0
2011-09-23 14:35:00,29.98,30.07,29.98,30.05,5500.0,25.8072,25.8846,25.8072,25.8674,5500.0
2011-09-23 14:40:00,30.05,30.07,30.03,30.03,1600.0,25.8674,25.8846,25.8502,25.8502,1600.0
2011-09-23 14:45:00,30.05,30.07,29.96,29.96,9900.0,25.8674,25.8846,25.7899,25.7899,9900.0
2011-09-23 14:50:00,29.96,30.0,29.95,30.0,8900.0,25.7899,25.8244,25.7813,25.8244,8900.0
2011-09-23 14:55:00,30.02,30.03,29.93,29.96,10100.0,25.8416,25.8502,25.7641,25.7899,10100.0
2011-09-23 15:00:00,29.96,30.08,29.96,30.05,8200.0,25.7899,25.8932,25.7899,25.8674,8200.0
2011-09-23 15:05:00,30.04,30.06,29.96,30.06,7800.0,25.8588,25.876,25.7899,25.876,7800.0
2011-09-23 15:10:00,30.02,30.15,30.02,30.13,7300.0,25.8416,25.9535,25.8416,25.9363,7300.0
2011-09-23 15:15:00,30.13,30.16,30.05,30.13,11100.0,25.9363,25.9621,25.8674,25.9363,11100.0
2011-09-23 15:20:00,30.13,30.2,30.12,30.19,20600.0,25.9363,25.9965,25.9277,25.9879,20600.0
2011-09-23 15:25:00,30.19,30.26,30.16,30.26,8400.0,25.9879,26.0482,25.9621,26.0482,8400.0
2011-09-23 15:30:00,30.25,30.29,30.19,30.19,11800.0,26.0396,26.074,25.9879,25.9879,11800.0
2011-09-23 15:35:00,30.2,30.29,30.2,30.23,15400.0,25.9965,26.074,25.9965,26.0224,15400.0
2011-09-23 15:40:00,30.24,30.26,30.14,30.14,23100.0,26.031,26.0482,25.9449,25.9449,23100.0
2011-09-23 15:45:00,30.13,30.18,30.1,30.12,19500.0,25.9363,25.9793,25.9105,25.9277,19500.0
2011-09-23 15:50:00,30.12,30.15,30.07,30.11,14500.0,25.9277,25.9535,25.8846,25.9191,14500.0
2011-09-23 15:55:00,30.13,30.24,30.13,30.22,59800.0,25.9363,26.031,25.9363,26.0138,59800.0
2011-09-26 09:30:00,30.59,30.6,30.29,30.3,99600.0,26.3323,26.3409,26.074,26.0826,99600.0
2011-09-26 09:35:00,30.27,30.39,30.17,30.17,4800.0,26.0568,26.1601,25.9707,25.9707,4800.0
2011-09-26 09:40:00,30.17,30.26,30.15,30.26,5900.0,25.9707,26.0482,25.9535,26.0482,5900.0
2011-09-26 09:45:00,30.29,30.29,30.11,30.21,8800.0,26.074,26.074,25.9191,26.0051,8800.0
2011-09-26 09:50:00,30.18,30.2,30.03,30.1,9800.0,25.9793,25.9965,25.8502,25.9105,9800.0
2011-09-26 09:55:00,30.09,30.09,29.93,29.97,7400.0,25.9018,25.9018,25.7641,25.7986,7400.0
2011-09-26 10:00:00,29.94,30.04,29.9,30.02,10300.0,25.7727,25.8588,25.7383,25.8416,10300.0
2011-09-26 10:05:00,30.04,30.05,29.91,29.92,9400.0,25.8588,25.8674,25.7469,25.7555,9400.0
2011-09-26 10:10:00,29.9,29.93,29.87,29.93,3300.0,25.7383,25.7641,25.7125,25.7641,3300.0
2011-09-26 10:15:00,29.91,29.91,29.84,29.87,7600.0,25.7469,25.7469,25.6866,25.7125,7600.0
2011-09-26 10:20:00,29.87,29.99,29.87,29.99,5300.0,25.7125,25.8158,25.7125,25.8158,5300.0
2011-09-26 10:25:00,29.97,30.02,29.95,29.99,1600.0,25.7986,25.8416,25.7813,25.8158,1600.0
2011-09-26 10:30:00,30.04,30.09,29.98,30.03,13700.0,25.8588,25.9018,25.8072,25.8502,13700.0
2011-09-26 10:35:00,30.01,30.04,29.95,30.01,8600.0,25.833,25.8588,25.7813,25.833,8600.0
2011-09-26 10:40:00,29.98,30.2,29.97,30.18,12600.0,25.8072,25.9965,25.7986,25.9793,12600.0
2011-09-26 10:45:00,30.17,30.21,30.01,30.01,6100.0,25.9707,26.0051,25.833,25.833,6100.0
2011-09-26 10:50:00,30.02,30.25,30.02,30.25,4100.0,25.8416,26.0396,25.8416,26.0396,4100.0
2011-09-26 10:55:00,30.27,30.27,30.16,30.22,6900.0,26.0568,26.0568,25.9621,26.0138,6900.0
2011-09-26 11:00:00,30.2,30.28,30.19,30.24,4100.0,25.9965,26.0654,25.9879,26.031,4100.0
2011-09-26 11:05:00,30.25,30.34,30.25,30.29,4900.0,26.0396,26.1171,26.0396,26.074,4900.0
2011-09-26 11:10:00,30.29,30.3,30.22,30.3,5300.0,26.074,26.0826,26.0138,26.0826,5300.0
2011-09-26 11:15:00,30.31,30.39,30.28,30.35,8100.0,26.0912,26.1601,26.0654,26.1257,8100.0
2011-09-26 11:20:00,30.35,30.42,30.3,30.4,8200.0,26.1257,26.1859,26.0826,26.1687,8200.0
2011-09-26 11:25:00,30.41,30.46,30.39,30.46,12900.0,26.1773,26.2203,26.1601,26.2203,12900.0
2011-09-26 11:30:00,30.46,30.46,30.38,30.41,5000.0,26.2203,26.2203,26.1515,26.1773,5000.0
2011-09-26 11:35:00,30.4,30.48,30.38,30.48,2700.0,26.1687,26.2376,26.1515,26.2376,2700.0
2011-09-26 11:40:00,30.49,30.62,30.49,30.62,4800.0,26.2462,26.3581,26.2462,26.3581,4800.0
2011-09-26 11:45:00,30.62,30.64,30.51,30.53,3000.0,26.3581,26.3753,26.2634,26.2806,3000.0
2011-09-26 11:50:00,30.55,30.55,30.5,30.54,1500.0,26.2978,26.2978,26.2548,26.2892,1500.0
2011-09-26 11:55:00,30.55,30.6,30.52,30.58,4100.0,26.2978,26.3409,26.272,26.3236,4100.0
2011-09-26 12:00:00,30.5,30.5,30.46,30.47,1800.0,26.2548,26.2548,26.2203,26.229,1800.0
2011-09-26 12:05:00,30.49,30.53,30.49,30.5,13400.0,26.2462,26.2806,26.2462,26.2548,13400.0
2011-09-26 12:10:00,30.49,30.52,30.47,30.52,7300.0,26.2462,26.272,26.229,26.272,7300.0
2011-09-26 12:15:00,30.51,30.53,30.49,30.52,4600.0,26.2634,26.2806,26.2462,26.272,4600.0
2011-09-26 12:20:00,30.54,30.61,30.52,30.52,3700.0,26.2892,26.3495,26.272,26.272,3700.0
2011-09-26 12:25:00,30.49,30.56,30.49,30.55,6900.0,26.2462,26.3064,26.2462,26.2978,6900.0
2011-09-26 12:30:00,30.56,30.64,30.56,30.63,8600.0,26.3064,26.3753,26.3064,26.3667,8600.0
2011-09-26 12:35:00,30.63,30.68,30.62,30.64,4500.0,26.3667,26.4097,26.3581,26.3753,4500.0
2011-09-26 12:40:00,30.62,30.63,30.53,30.56,8800.0,26.3581,26.3667,26.2806,26.3064,8800.0
2011-09-26 12:45:00,30.54,30.54,30.49,30.51,4400.0,26.2892,26.2892,26.2462,26.2634,4400.0
2011-09-26 12:50:00,30.51,30.52,30.5,30.5,2400.0,26.2634,26.272,26.2548,26.2548,2400.0
2011-09-26 12:55:00,30.49,30.57,30.49,30.56,10500.0,26.2462,26.315,26.2462,26.3064,10500.0
2011-09-26 13:00:00,30.57,30.57,30.43,30.44,8000.0,26.315,26.315,26.1945,26.2031,8000.0
2011-09-26 13:05:00,30.43,30.48,30.38,30.48,8400.0,26.1945,26.2376,26.1515,26.2376,8400.0
2011-09-26 13:10:00,30.44,30.45,30.34,30.34,6400.0,26.2031,26.2117,26.1171,26.1171,6400.0
2011-09-26 13:15:00,30.38,30.39,30.35,30.36,1900.0,26.1515,26.1601,26.1257,26.1343,1900.0
2011-09-26 13:20:00,30.37,30.43,30.37,30.41,3700.0,26.1429,26.1945,26.1429,26.1773,3700.0
2011-09-26 13:25:00,30.41,30.45,30.38,30.38,1900.0,26.1773,26.2117,26.1515,26.1515,1900.0
2011-09-26 13:30:00,30.37,30.48,30.37,30.38,7900.0,26.1429,26.2376,26.1429,26.1515,7900.0
2011-09-26 13:35:00,30.33,30.37,30.32,30.37,4000.0,26.1084,26.1429,26.0998,26.1429,4000.0
2011-09-26 13:40:00,30.39,30.4,30.32,30.32,3000.0,26.1601,26.1687,26.0998,26.0998,3000.0
2011-09-26 13:45:00,30.39,30.43,30.38,30.38,3700.0,26.1601,26.1945,26.1515,26.1515,3700.0
2011-09-26 13:50:00,30.39,30.47,30.37,30.46,4600.0,26.1601,26.229,26.1429,26.2203,4600.0
2011-09-26 13:55:00,30.48,30.48,30.45,30.46,3100.0,26.2376,26.2376,26.2117,26.2203,3100.0
2011-09-26 14:00:00,30.46,30.62,30.45,30.6,20400.0,26.2203,26.3581,26.2117,26.3409,20400.0
2011-09-26 14:05:00,30.61,30.64,30.51,30.56,7200.0,26.3495,26.3753,26.2634,26.3064,7200.0
2011-09-26 14:10:00,30.55,30.59,30.5,30.52,9800.0,26.2978,26.3323,26.2548,26.272,9800.0
2011-09-26 14:15:00,30.53,30.61,30.52,30.54,8200.0,26.2806,26.3495,26.272,26.2892,8200.0
2011-09-26 14:20:00,30.58,30.65,30.53,30.6,3300.0,26.3236,26.3839,26.2806,26.3409,3300.0
2011-09-26 14:25:00,30.6,30.64,30.56,30.61,8600.0,26.3409,26.3753,26.3064,26.3495,8600.0
2011-09-26 14:30:00,30.61,30.7,30.54,30.69,6400.0,26.3495,26.4269,26.2892,26.4183,6400.0
2011-09-26 14:35:00,30.71,30.72,30.68,30.69,9700.0,26.4356,26.4442,26.4097,26.4183,9700.0
2011-09-26 14:40:00,30.7,30.76,30.7,30.71,3000.0,26.4269,26.4786,26.4269,26.4356,3000.0
2011-09-26 14:45:00,30.71,30.74,30.67,30.67,5100.0,26.4356,26.4614,26.4011,26.4011,5100.0
2011-09-26 14:50:00,30.67,30.69,30.63,30.67,5900.0,26.4011,26.4183,26.3667,26.4011,5900.0
2011-09-26 14:55:00,30.67,30.74,30.67,30.69,5300.0,26.4011,26.4614,26.4011,26.4183,5300.0
2011-09-26 15:00:00,30.72,30.82,30.71,30.8,10000.0,26.4442,26.5302,26.4356,26.513,10000.0
2011-09-26 15:05:00,30.81,30.81,30.73,30.74,5200.0,26.5216,26.5216,26.4528,26.4614,5200.0
2011-09-26 15:10:00,30.74,30.8,30.73,30.8,5900.0,26.4614,26.513,26.4528,26.513,5900.0
2011-09-26 15:15:00,30.8,30.85,30.78,30.84,4200.0,26.513,26.5561,26.4958,26.5475,4200.0
2011-09-26 15:20:00,30.84,30.86,30.8,30.83,4800.0,26.5475,26.5647,26.513,26.5388,4800.0
2011-09-26 15:25:00,30.83,30.87,30.81,30.87,6900.0,26.5388,26.5733,26.5216,26.5733,6900.0
2011-09-26 15:30:00,30.86,30.86,30.8,30.8,6800.0,26.5647,26.5647,26.513,26.513,6800.0
2011-09-26 15:35:00,30.81,30.89,30.81,30.89,9800.0,26.5216,26.5905,26.5216,26.5905,9800.0
2011-09-26 15:40:00,30.91,30.94,30.86,30.94,11700.0,26.6077,26.6335,26.5647,26.6335,11700.0
2011-09-26 15:45:00,30.95,31.04,30.95,31.01,21100.0,26.6421,26.7196,26.6421,26.6938,21100.0
2011-09-26 15:50:00,31.01,31.1,31.01,31.09,23500.0,26.6938,26.7713,26.6938,26.7627,23500.0
2011-09-26 15:55:00,31.1,31.19,31.09,31.17,65700.0,26.7713,26.8487,26.7627,26.8315,65700.0
2011-09-27 09:30:00,31.87,31.96,31.76,31.76,11700.0,27.4341,27.5116,27.3394,27.3394,11700.0
2011-09-27 09:35:00,31.82,31.82,31.72,31.79,16600.0,27.3911,27.3911,27.305,27.3652,16600.0
2011-09-27 09:40:00,31.76,31.81,31.72,31.8,13400.0,27.3394,27.3824,27.305,27.3738,13400.0
2011-09-27 09:45:00,31.78,31.86,31.77,31.85,3700.0,27.3566,27.4255,27.348,27.4169,3700.0
2011-09-27 09:50:00,31.85,31.97,31.84,31.91,10500.0,27.4169,27.5202,27.4083,27.4685,10500.0
2011-09-27 09:55:00,31.92,32.0,31.91,32.0,12000.0,27.4771,27.546,27.4685,27.546,12000.0
2011-09-27 10:00:00,31.96,32.05,31.78,31.78,16100.0,27.5116,27.589,27.3566,27.3566,16100.0
2011-09-27 10:05:00,31.77,31.83,31.74,31.82,12800.0,27.348,27.3997,27.3222,27.3911,12800.0
2011-09-27 10:10:00,31.8,31.92,31.8,31.83,6600.0,27.3738,27.4771,27.3738,27.3997,6600.0
2011-09-27 10:15:00,31.84,31.86,31.73,31.77,10100.0,27.4083,27.4255,27.3136,27.348,10100.0
2011-09-27 10:20:00,31.8,31.83,31.75,31.81,4900.0,27.3738,27.3997,27.3308,27.3824,4900.0
2011-09-27 10:25:00,31.81,31.9,31.81,31.86,4500.0,27.3824,27.4599,27.3824,27.4255,4500.0
2011-09-27 10:30:00,31.86,31.87,31.75,31.76,7800.0,27.4255,27.4341,27.3308,27.3394,7800.0
2011-09-27 10:35:00,31.77,31.83,31.76,31.76,8400.0,27.348,27.3997,27.3394,27.3394,8400.0
2011-09-27 10:40:00,31.76,31.86,31.75,31.85,7600.0,27.3394,27.4255,27.3308,27.4169,7600.0
2011-09-27 10:45:00,31.81,31.93,31.79,31.89,6000.0,27.3824,27.4857,27.3652,27.4513,6000.0
2011-09-27 10:50:00,31.91,31.94,31.9,31.92,6700.0,27.4685,27.4944,27.4599,27.4771,6700.0
2011-09-27 10:55:00,31.91,32.01,31.91,31.98,6900.0,27.4685,27.5546,27.4685,27.5288,6900.0
2011-09-27 11:00:00,32.0,32.03,32.0,32.02,14000.0,27.546,27.5718,27.546,27.5632,14000.0
2011-09-27 11:05:00,32.01,32.03,31.99,32.0,7000.0,27.5546,27.5718,27.5374,27.546,7000.0
2011-09-27 11:10:00,31.98,32.02,31.98,32.01,9500.0,27.5288,27.5632,27.5288,27.5546,9500.0
2011-09-27 11:15:00,32.0,32.07,32.0,32.07,5500.0,27.546,27.6063,27.546,27.6063,5500.0
2011-09-27 11:20:00,32.06,32.06,32.0,32.05,12100.0,27.5976,27.5976,27.546,27.589,12100.0
2011-09-27 11:25:00,32.04,32.09,32.03,32.04,4600.0,27.5804,27.6235,27.5718,27.5804,4600.0
2011-09-27 11:30:00,32.04,32.08,32.03,32.08,3900.0,27.5804,27.6149,27.5718,27.6149,3900.0
2011-09-27 11:35:00,32.1,32.12,32.06,32.06,5000.0,27.6321,27.6493,27.5976,27.5976,5000.0
2011-09-27 11:40:00,32.06,32.08,32.03,32.03,4200.0,27.5976,27.6149,27.5718,27.5718,4200.0
2011-09-27 11:45:00,32.03,32.05,32.03,32.05,6200.0,27.5718,27.589,27.5718,27.589,6200.0
2011-09-27 11:50:00,32.04,32.07,32.03,32.07,3000.0,27.5804,27.6063,27.5718,27.6063,3000.0
2011-09-27 11:55:00,32.07,32.12,32.05,32.1,5300.0,27.6063,27.6493,27.589,27.6321,5300.0
2011-09-27 12:00:00,32.1,32.12,32.09,32.12,2800.0,27.6321,27.6493,27.6235,27.6493,2800.0
2011-09-27 12:05:00,32.12,32.22,32.11,32.21,15800.0,27.6493,27.7354,27.6407,27.7268,15800.0
2011-09-27 12:10:00,32.23,32.29,32.23,32.23,8300.0,27.744,27.7956,27.744,27.744,8300.0
2011-09-27 12:15:00,32.24,32.27,32.21,32.21,2600.0,27.7526,27.7784,27.7268,27.7268,2600.0
2011-09-27 12:20:00,32.19,32.26,32.18,32.22,5800.0,27.7096,27.7698,27.7009,27.7354,5800.0
2011-09-27 12:25:00,32.22,32.22,32.18,32.2,1700.0,27.7354,27.7354,27.7009,27.7182,1700.0
2011-09-27 12:30:00,32.2,32.22,32.15,32.17,6500.0,27.7182,27.7354,27.6751,27.6923,6500.0
2011-09-27 12:35:00,32.19,32.22,32.17,32.17,3900.0,27.7096,27.7354,27.6923,27.6923,3900.0
2011-09-27 12:40:00,32.17,32.2,32.16,32.17,6200.0,27.6923,27.7182,27.6837,27.6923,6200.0
2011-09-27 12:45:00,32.18,32.19,32.16,32.18,3400.0,27.7009,27.7096,27.6837,27.7009,3400.0
2011-09-27 12:50:00,32.17,32.21,32.16,32.19,3400.0,27.6923,27.7268,27.6837,27.7096,3400.0
2011-09-27 12:55:00,32.2,32.22,32.17,32.18,4400.0,27.7182,27.7354,27.6923,27.7009,4400.0
2011-09-27 13:00:00,32.18,32.2,32.15,32.18,6200.0,27.7009,27.7182,27.6751,27.7009,6200.0
2011-09-27 13:05:00,32.19,32.24,32.19,32.24,3400.0,27.7096,27.7526,27.7096,27.7526,3400.0
2011-09-27 13:10:00,32.24,32.25,32.19,32.25,4000.0,27.7526,27.7612,27.7096,27.7612,4000.0
2011-09-27 13:15:00,32.26,32.26,32.18,32.25,5300.0,27.7698,27.7698,27.7009,27.7612,5300.0
2011-09-27 13:20:00,32.23,32.25,32.19,32.22,6000.0,27.744,27.7612,27.7096,27.7354,6000.0
2011-09-27 13:25:00,32.22,32.26,32.22,32.24,3200.0,27.7354,27.7698,27.7354,27.7526,3200.0
2011-09-27 13:30:00,32.23,32.23,32.15,32.2,6200.0,27.744,27.744,27.6751,27.7182,6200.0
2011-09-27 13:35:00,32.2,32.3,32.2,32.3,3300.0,27.7182,27.8042,27.7182,27.8042,3300.0
2011-09-27 13:40:00,32.3,32.32,32.27,32.27,4900.0,27.8042,27.8215,27.7784,27.7784,4900.0
2011-09-27 13:45:00,32.29,32.34,32.28,32.33,9900.0,27.7956,27.8387,27.787,27.8301,9900.0
2011-09-27 13:50:00,32.35,32.4,32.33,32.33,5800.0,27.8473,27.8903,27.8301,27.8301,5800.0
2011-09-27 13:55:00,32.33,32.34,32.32,32.33,10100.0,27.8301,27.8387,27.8215,27.8301,10100.0
2011-09-27 14:00:00,32.32,32.33,32.32,32.32,7600.0,27.8215,27.8301,27.8215,27.8215,7600.0
2011-09-27 14:05:00,32.32,32.34,32.32,32.32,5300.0,27.8215,27.8387,27.8215,27.8215,5300.0
2011-09-27 14:10:00,32.32,32.36,32.3,32.35,5000.0,27.8215,27.8559,27.8042,27.8473,5000.0
2011-09-27 14:15:00,32.35,32.35,32.31,32.33,3500.0,27.8473,27.8473,27.8129,27.8301,3500.0
2011-09-27 14:20:00,32.33,32.36,32.33,32.34,9700.0,27.8301,27.8559,27.8301,27.8387,9700.0
2011-09-27 14:25:00,32.33,32.35,32.32,32.34,9800.0,27.8301,27.8473,27.8215,27.8387,9800.0
2011-09-27 14:30:00,32.34,32.37,32.33,32.35,7600.0,27.8387,27.8645,27.8301,27.8473,7600.0
2011-09-27 14:35:00,32.35,32.37,32.32,32.32,4800.0,27.8473,27.8645,27.8215,27.8215,4800.0
2011-09-27 14:40:00,32.33,32.34,32.32,32.33,11200.0,27.8301,27.8387,27.8215,27.8301,11200.0
2011-09-27 14:45:00,32.32,32.34,32.3,32.3,7500.0,27.8215,27.8387,27.8042,27.8042,7500.0
2011-09-27 14:50:00,32.3,32.35,32.3,32.33,7700.0,27.8042,27.8473,27.8042,27.8301,7700.0
2011-09-27 14:55:00,32.33,32.34,32.31,32.31,15000.0,27.8301,27.8387,27.8129,27.8129,15000.0
2011-09-27 15:00:00,32.31,32.32,32.31,32.31,18900.0,27.8129,27.8215,27.8129,27.8129,18900.0
2011-09-27 15:05:00,32.31,32.32,32.27,32.32,38200.0,27.8129,27.8215,27.7784,27.8215,38200.0
2011-09-27 15:10:00,32.32,32.32,32.2,32.24,16800.0,27.8215,27.8215,27.7182,27.7526,16800.0
2011-09-27 15:15:00,32.25,32.28,32.22,32.26,12200.0,27.7612,27.787,27.7354,27.7698,12200.0
2011-09-27 15:20:00,32.25,32.25,32.06,32.1,20000.0,27.7612,27.7612,27.5976,27.6321,20000.0
2011-09-27 15:25:00,32.09,32.09,31.98,32.04,24200.0,27.6235,27.6235,27.5288,27.5804,24200.0
2011-09-27 15:30:00,32.04,32.14,32.01,32.06,21000.0,27.5804,27.6665,27.5546,27.5976,21000.0
2011-09-27 15:35:00,32.06,32.09,31.96,31.97,29500.0,27.5976,27.6235,27.5116,27.5202,29500.0
2011-09-27 15:40:00,31.98,32.04,31.93,32.01,43500.0,27.5288,27.5804,27.4857,27.5546,43500.0
2011-09-27 15:45:00,32.02,32.04,31.86,31.89,64700.0,27.5632,27.5804,27.4255,27.4513,64700.0
2011-09-27 15:50:00,31.89,31.94,31.81,31.82,45600.0,27.4513,27.4944,27.3824,27.3911,45600.0
2011-09-27 15:55:00,31.82,31.97,31.77,31.95,90500.0,27.3911,27.5202,27.348,27.503,90500.0
2011-09-28 09:30:00,31.93,32.03,31.84,31.93,13400.0,27.4857,27.5718,27.4083,27.4857,13400.0
2011-09-28 09:35:00,31.89,32.03,31.82,32.03,9400.0,27.4513,27.5718,27.3911,27.5718,9400.0
2011-09-28 09:40:00,32.01,32.3,31.95,32.3,18000.0,27.5546,27.8042,27.503,27.8042,18000.0
2011-09-28 09:45:00,32.27,32.32,32.22,32.29,14000.0,27.7784,27.8215,27.7354,27.7956,14000.0
2011-09-28 09:50:00,32.29,32.34,32.28,32.29,8800.0,27.7956,27.8387,27.787,27.7956,8800.0
2011-09-28 09:55:00,32.28,32.31,32.22,32.23,6200.0,27.787,27.8129,27.7354,27.744,6200.0
2011-09-28 10:00:00,32.21,32.21,32.09,32.09,6300.0,27.7268,27.7268,27.6235,27.6235,6300.0
2011-09-28 10:05:00,32.09,32.11,32.02,32.11,5500.0,27.6235,27.6407,27.5632,27.6407,5500.0
2011-09-28 10:10:00,32.1,32.1,32.0,32.09,7600.0,27.6321,27.6321,27.546,27.6235,7600.0
2011-09-28 10:15:00,32.07,32.08,31.79,31.79,8200.0,27.6063,27.6149,27.3652,27.3652,8200.0
2011-09-28 10:20:00,31.81,31.92,31.79,31.85,20700.0,27.3824,27.4771,27.3652,27.4169,20700.0
2011-09-28 10:25:00,31.85,32.09,31.84,32.09,19700.0,27.4169,27.6235,27.4083,27.6235,19700.0
2011-09-28 10:30:00,32.06,32.09,31.98,32.05,29600.0,27.5976,27.6235,27.5288,27.589,29600.0
2011-09-28 10:35:00,32.05,32.08,32.02,32.03,18300.0,27.589,27.6149,27.5632,27.5718,18300.0
2011-09-28 10:40:00,32.04,32.14,32.03,32.1,10300.0,27.5804,27.6665,27.5718,27.6321,10300.0
2011-09-28 10:45:00,32.1,32.18,32.08,32.16,8700.0,27.6321,27.7009,27.6149,27.6837,8700.0
2011-09-28 10:50:00,32.17,32.21,32.16,32.2,3500.0,27.6923,27.7268,27.6837,27.7182,3500.0
2011-09-28 10:55:00,32.22,32.24,32.17,32.23,15200.0,27.7354,27.7526,27.6923,27.744,15200.0
2011-09-28 11:00:00,32.23,32.27,32.23,32.24,35100.0,27.744,27.7784,27.744,27.7526,35100.0
2011-09-28 11:05:00,32.24,32.25,32.23,32.25,13900.0,27.7526,27.7612,27.744,27.7612,13900.0
2011-09-28 11:10:00,32.26,32.31,32.23,32.26,17200.0,27.7698,27.8129,27.744,27.7698,17200.0
2011-09-28 11:15:00,32.27,32.28,32.23,32.24,10800.0,27.7784,27.787,27.744,27.7526,10800.0
2011-09-28 11:20:00,32.24,32.28,32.23,32.28,13700.0,27.7526,27.787,27.744,27.787,13700.0
2011-09-28 11:25:00,32.28,32.28,32.23,32.27,3800.0,27.787,27.787,27.744,27.7784,3800.0
2011-09-28 11:30:00,32.28,32.28,32.12,32.13,12700.0,27.787,27.787,27.6493,27.6579,12700.0
2011-09-28 11:35:00,32.11,32.28,32.11,32.27,10200.0,27.6407,27.787,27.6407,27.7784,10200.0
2011-09-28 11:40:00,32.26,32.28,32.22,32.27,5000.0,27.7698,27.787,27.7354,27.7784,5000.0
2011-09-28 11:45:00,32.29,32.3,32.23,32.24,6800.0,27.7956,27.8042,27.744,27.7526,6800.0
2011-09-28 11:50:00,32.24,32.3,32.24,32.29,5600.0,27.7526,27.8042,27.7526,27.7956,5600.0
2011-09-28 11:55:00,32.29,32.32,32.23,32.24,3800.0,27.7956,27.8215,27.744,27.7526,3800.0
2011-09-28 12:00:00,32.25,32.28,32.16,32.17,7500.0,27.7612,27.787,27.6837,27.6923,7500.0
2011-09-28 12:05:00,32.15,32.15,32.04,32.08,6900.0,27.6751,27.6751,27.5804,27.6149,6900.0
2011-09-28 12:10:00,32.08,32.15,32.07,32.13,9500.0,27.6149,27.6751,27.6063,27.6579,9500.0
2011-09-28 12:15:00,32.12,32.12,32.07,32.12,9800.0,27.6493,27.6493,27.6063,27.6493,9800.0
2011-09-28 12:20:00,32.12,32.18,32.12,32.14,4000.0,27.6493,27.7009,27.6493,27.6665,4000.0
2011-09-28 12:25:00,32.15,32.22,32.15,32.21,2300.0,27.6751,27.7354,27.6751,27.7268,2300.0
2011-09-28 12:30:00,32.19,32.19,32.1,32.11,4600.0,27.7096,27.7096,27.6321,27.6407,4600.0
2011-09-28 12:35:00,32.11,32.12,32.06,32.1,6500.0,27.6407,27.6493,27.5976,27.6321,6500.0
2011-09-28 12:40:00,32.11,32.11,32.05,32.06,2700.0,27.6407,27.6407,27.589,27.5976,2700.0
2011-09-28 12:45:00,32.06,32.07,32.05,32.07,3500.0,27.5976,27.6063,27.589,27.6063,3500.0
2011-09-28 12:50:00,32.03,32.06,32.02,32.04,3000.0,27.5718,27.5976,27.5632,27.5804,3000.0
2011-09-28 12:55:00,32.04,32.14,32.04,32.1,5100.0,27.5804,27.6665,27.5804,27.6321,5100.0
2011-09-28 13:00:00,32.1,32.1,32.03,32.03,4400.0,27.6321,27.6321,27.5718,27.5718,4400.0
2011-09-28 13:05:00,32.01,32.1,31.99,31.99,4600.0,27.5546,27.6321,27.5374,27.5374,4600.0
2011-09-28 13:10:00,31.98,31.99,31.93,31.96,5700.0,27.5288,27.5374,27.4857,27.5116,5700.0
2011-09-28 13:15:00,31.96,31.99,31.94,31.94,3300.0,27.5116,27.5374,27.4944,27.4944,3300.0
2011-09-28 13:20:00,31.92,31.92,31.87,31.9,1800.0,27.4771,27.4771,27.4341,27.4599,1800.0
2011-09-28 13:25:00,31.89,31.89,31.83,31.83,3800.0,27.4513,27.4513,27.3997,27.3997,3800.0
2011-09-28 13:30:00,31.84,31.84,31.72,31.74,5100.0,27.4083,27.4083,27.305,27.3222,5100.0
2011-09-28 13:35:00,31.76,31.81,31.76,31.78,5600.0,27.3394,27.3824,27.3394,27.3566,5600.0
2011-09-28 13:40:00,31.79,31.81,31.72,31.73,7700.0,27.3652,27.3824,27.305,27.3136,7700.0
2011-09-28 13:45:00,31.75,31.78,31.65,31.66,14000.0,27.3308,27.3566,27.2447,27.2533,14000.0
2011-09-28 13:50:00,31.68,31.72,31.63,31.64,6000.0,27.2705,27.305,27.2275,27.2361,6000.0
2011-09-28 13:55:00,31.63,31.63,31.57,31.59,9400.0,27.2275,27.2275,27.1759,27.1931,9400.0
2011-09-28 14:00:00,31.57,31.6,31.47,31.49,6600.0,27.1759,27.2017,27.0898,27.107,6600.0
2011-09-28 14:05:00,31.48,31.58,31.48,31.58,5700.0,27.0984,27.1845,27.0984,27.1845,5700.0
2011-09-28 14:10:00,31.56,31.59,31.52,31.59,3200.0,27.1672,27.1931,27.1328,27.1931,3200.0
2011-09-28 14:15:00,31.58,31.62,31.58,31.61,5100.0,27.1845,27.2189,27.1845,27.2103,5100.0
2011-09-28 14:20:00,31.58,31.6,31.56,31.59,2300.0,27.1845,27.2017,27.1672,27.1931,2300.0
2011-09-28 14:25:00,31.58,31.62,31.56,31.56,2400.0,27.1845,27.2189,27.1672,27.1672,2400.0
2011-09-28 14:30:00,31.56,31.63,31.54,31.62,3400.0,27.1672,27.2275,27.15,27.2189,3400.0
2011-09-28 14:35:00,31.63,31.63,31.59,31.63,1900.0,27.2275,27.2275,27.1931,27.2275,1900.0
2011-09-28 14:40:00,31.63,31.71,31.62,31.68,3100.0,27.2275,27.2964,27.2189,27.2705,3100.0
2011-09-28 14:45:00,31.67,31.69,31.58,31.58,3000.0,27.2619,27.2791,27.1845,27.1845,3000.0
2011-09-28 14:50:00,31.58,31.62,31.56,31.6,3800.0,27.1845,27.2189,27.1672,27.2017,3800.0
2011-09-28 14:55:00,31.59,31.67,31.59,31.63,2400.0,27.1931,27.2619,27.1931,27.2275,2400.0
2011-09-28 15:00:00,31.62,31.72,31.6,31.7,5900.0,27.2189,27.305,27.2017,27.2878,5900.0
2011-09-28 15:05:00,31.7,31.72,31.66,31.7,4700.0,27.2878,27.305,27.2533,27.2878,4700.0
2011-09-28 15:10:00,31.7,31.77,31.7,31.73,6300.0,27.2878,27.348,27.2878,27.3136,6300.0
2011-09-28 15:15:00,31.74,31.74,31.6,31.63,5200.0,27.3222,27.3222,27.2017,27.2275,5200.0
2011-09-28 15:20:00,31.63,31.65,31.59,31.63,7400.0,27.2275,27.2447,27.1931,27.2275,7400.0
2011-09-28 15:25:00,31.64,31.64,31.51,31.52,10500.0,27.2361,27.2361,27.1242,27.1328,10500.0
2011-09-28 15:30:00,31.51,31.54,31.47,31.47,9400.0,27.1242,27.15,27.0898,27.0898,9400.0
2011-09-28 15:35:00,31.47,31.49,31.35,31.38,16900.0,27.0898,27.107,26.9865,27.0123,16900.0
2011-09-28 15:40:00,31.36,31.4,31.35,31.35,13800.0,26.9951,27.0295,26.9865,26.9865,13800.0
2011-09-28 15:45:00,31.35,31.35,31.19,31.24,33600.0,26.9865,26.9865,26.8487,26.8918,33600.0
2011-09-28 15:50:00,31.24,31.32,31.22,31.28,33800.0,26.8918,26.9606,26.8746,26.9262,33800.0
2011-09-28 15:55:00,31.27,31.3,31.18,31.2,123700.0,26.9176,26.9434,26.8401,26.8574,123700.0
2011-09-29 09:30:00,31.71,31.82,31.61,31.62,10900.0,27.2964,27.3911,27.2103,27.2189,10900.0
2011-09-29 09:35:00,31.63,31.76,31.53,31.57,8500.0,27.2275,27.3394,27.1414,27.1759,8500.0
2011-09-29 09:40:00,31.56,31.62,31.5,31.56,6700.0,27.1672,27.2189,27.1156,27.1672,6700.0
2011-09-29 09:45:00,31.59,31.73,31.57,31.73,13300.0,27.1931,27.3136,27.1759,27.3136,13300.0
2011-09-29 09:50:00,31.72,31.74,31.59,31.61,7300.0,27.305,27.3222,27.1931,27.2103,7300.0
2011-09-29 09:55:00,31.61,31.64,31.51,31.51,5900.0,27.2103,27.2361,27.1242,27.1242,5900.0
2011-09-29 10:00:00,31.53,31.6,31.5,31.53,12000.0,27.1414,27.2017,27.1156,27.1414,12000.0
2011-09-29 10:05:00,31.57,31.59,31.5,31.53,5600.0,27.1759,27.1931,27.1156,27.1414,5600.0
2011-09-29 10:10:00,31.51,31.57,31.48,31.56,3000.0,27.1242,27.1759,27.0984,27.1672,3000.0
2011-09-29 10:15:00,31.56,31.56,31.47,31.54,9200.0,27.1672,27.1672,27.0898,27.15,9200.0
2011-09-29 10:20:00,31.54,31.56,31.5,31.54,8200.0,27.15,27.1672,27.1156,27.15,8200.0
2011-09-29 10:25:00,31.56,31.57,31.47,31.51,9000.0,27.1672,27.1759,27.0898,27.1242,9000.0
2011-09-29 10:30:00,31.51,31.51,31.46,31.46,6100.0,27.1242,27.1242,27.0812,27.0812,6100.0
2011-09-29 10:35:00,31.46,31.54,31.46,31.5,9100.0,27.0812,27.15,27.0812,27.1156,9100.0
2011-09-29 10:40:00,31.5,31.52,31.46,31.47,12100.0,27.1156,27.1328,27.0812,27.0898,12100.0
2011-09-29 10:45:00,31.47,31.49,31.37,31.45,7700.0,27.0898,27.107,27.0037,27.0726,7700.0
2011-09-29 10:50:00,31.43,31.43,31.32,31.32,6200.0,27.0553,27.0553,26.9606,26.9606,6200.0
2011-09-29 10:55:00,31.3,31.39,31.3,31.34,5100.0,26.9434,27.0209,26.9434,26.9779,5100.0
2011-09-29 11:00:00,31.36,31.4,31.36,31.37,12300.0,26.9951,27.0295,26.9951,27.0037,12300.0
2011-09-29 11:05:00,31.38,31.38,31.31,31.33,4200.0,27.0123,27.0123,26.952,26.9693,4200.0
2011-09-29 11:10:00,31.34,31.34,31.26,31.32,4800.0,26.9779,26.9779,26.909,26.9606,4800.0
2011-09-29 11:15:00,31.35,31.35,31.22,31.23,3700.0,26.9865,26.9865,26.8746,26.8832,3700.0
2011-09-29 11:20:00,31.23,31.25,31.17,31.2,4200.0,26.8832,26.9004,26.8315,26.8574,4200.0
2011-09-29 11:25:00,31.18,31.33,31.18,31.32,2700.0,26.8401,26.9693,26.8401,26.9606,2700.0
2011-09-29 11:30:00,31.31,31.36,31.3,31.32,4300.0,26.952,26.9951,26.9434,26.9606,4300.0
2011-09-29 11:35:00,31.36,31.39,31.33,31.33,4700.0,26.9951,27.0209,26.9693,26.9693,4700.0
2011-09-29 11:40:00,31.34,31.39,31.31,31.39,4500.0,26.9779,27.0209,26.952,27.0209,4500.0
2011-09-29 11:45:00,31.39,31.47,31.38,31.47,4100.0,27.0209,27.0898,27.0123,27.0898,4100.0
2011-09-29 11:50:00,31.49,31.51,31.44,31.44,3000.0,27.107,27.1242,27.0639,27.0639,3000.0
2011-09-29 11:55:00,31.45,31.45,31.39,31.4,2500.0,27.0726,27.0726,27.0209,27.0295,2500.0
2011-09-29 12:00:00,31.4,31.48,31.4,31.46,6900.0,27.0295,27.0984,27.0295,27.0812,6900.0
2011-09-29 12:05:00,31.45,31.45,31.37,31.37,4100.0,27.0726,27.0726,27.0037,27.0037,4100.0
2011-09-29 12:10:00,31.37,31.42,31.37,31.38,3500.0,27.0037,27.0467,27.0037,27.0123,3500.0
2011-09-29 12:15:00,31.35,31.37,31.33,31.34,1600.0,26.9865,27.0037,26.9693,26.9779,1600.0
2011-09-29 12:20:00,31.34,31.41,31.34,31.41,3100.0,26.9779,27.0381,26.9779,27.0381,3100.0
2011-09-29 12:25:00,31.4,31.46,31.4,31.42,2500.0,27.0295,27.0812,27.0295,27.0467,2500.0
2011-09-29 12:30:00,31.42,31.42,31.29,31.31,4300.0,27.0467,27.0467,26.9348,26.952,4300.0
2011-09-29 12:35:00,31.3,31.3,31.24,31.27,5400.0,26.9434,26.9434,26.8918,26.9176,5400.0
2011-09-29 12:40:00,31.28,31.31,31.24,31.25,3800.0,26.9262,26.952,26.8918,26.9004,3800.0
2011-09-29 12:45:00,31.23,31.36,31.23,31.33,6000.0,26.8832,26.9951,26.8832,26.9693,6000.0
2011-09-29 12:50:00,31.31,31.41,31.28,31.39,6700.0,26.952,27.0381,26.9262,27.0209,6700.0
2011-09-29 12:55:00,31.36,31.38,31.29,31.29,1800.0,26.9951,27.0123,26.9348,26.9348,1800.0
2011-09-29 13:00:00,31.29,31.32,31.26,31.29,2800.0,26.9348,26.9606,26.909,26.9348,2800.0
2011-09-29 13:05:00,31.31,31.38,31.28,31.36,3500.0,26.952,27.0123,26.9262,26.9951,3500.0
2011-09-29 13:10:00,31.35,31.39,31.34,31.34,2000.0,26.9865,27.0209,26.9779,26.9779,2000.0
2011-09-29 13:15:00,31.32,31.38,31.32,31.32,3200.0,26.9606,27.0123,26.9606,26.9606,3200.0
2011-09-29 13:20:00,31.33,31.35,31.28,31.31,2500.0,26.9693,26.9865,26.9262,26.952,2500.0
2011-09-29 13:25:00,31.33,31.35,31.23,31.24,5100.0,26.9693,26.9865,26.8832,26.8918,5100.0
2011-09-29 13:30:00,31.19,31.2,31.09,31.09,3500.0,26.8487,26.8574,26.7627,26.7627,3500.0
2011-09-29 13:35:00,31.1,31.15,31.0,31.0,9300.0,26.7713,26.8143,26.6852,26.6852,9300.0
2011-09-29 13:40:00,31.01,31.03,30.93,30.93,4700.0,26.6938,26.711,26.6249,26.6249,4700.0
2011-09-29 13:45:00,30.93,31.02,30.93,30.99,4300.0,26.6249,26.7024,26.6249,26.6766,4300.0
2011-09-29 13:50:00,31.0,31.03,30.97,31.03,2300.0,26.6852,26.711,26.6594,26.711,2300.0
2011-09-29 13:55:00,31.03,31.1,31.02,31.05,3800.0,26.711,26.7713,26.7024,26.7282,3800.0
2011-09-29 14:00:00,31.04,31.05,30.88,30.88,4900.0,26.7196,26.7282,26.5819,26.5819,4900.0
2011-09-29 14:05:00,30.87,30.91,30.84,30.89,5800.0,26.5733,26.6077,26.5475,26.5905,5800.0
2011-09-29 14:10:00,30.87,30.87,30.74,30.75,7300.0,26.5733,26.5733,26.4614,26.47,7300.0
2011-09-29 14:15:00,30.75,30.84,30.75,30.84,6100.0,26.47,26.5475,26.47,26.5475,6100.0
2011-09-29 14:20:00,30.82,30.82,30.75,30.82,4300.0,26.5302,26.5302,26.47,26.5302,4300.0
2011-09-29 14:25:00,30.84,30.93,30.82,30.87,7500.0,26.5475,26.6249,26.5302,26.5733,7500.0
2011-09-29 14:30:00,30.86,30.86,30.76,30.8,7200.0,26.5647,26.5647,26.4786,26.513,7200.0
2011-09-29 14:35:00,30.84,30.94,30.83,30.91,7200.0,26.5475,26.6335,26.5388,26.6077,7200.0
2011-09-29 14:40:00,30.92,30.95,30.78,30.78,8800.0,26.6163,26.6421,26.4958,26.4958,8800.0
2011-09-29 14:45:00,30.77,30.82,30.74,30.76,7400.0,26.4872,26.5302,26.4614,26.4786,7400.0
2011-09-29 14:50:00,30.78,30.84,30.73,30.84,4700.0,26.4958,26.5475,26.4528,26.5475,4700.0
2011-09-29 14:55:00,30.84,30.92,30.84,30.9,7500.0,26.5475,26.6163,26.5475,26.5991,7500.0
2011-09-29 15:00:00,30.93,30.94,30.67,30.67,9800.0,26.6249,26.6335,26.4011,26.4011,9800.0
2011-09-29 15:05:00,30.68,30.79,30.68,30.78,8800.0,26.4097,26.5044,26.4097,26.4958,8800.0
2011-09-29 15:10:00,30.8,30.86,30.76,30.77,9400.0,26.513,26.5647,26.4786,26.4872,9400.0
2011-09-29 15:15:00,30.78,30.91,30.74,30.76,13900.0,26.4958,26.6077,26.4614,26.4786,13900.0
2011-09-29 15:20:00,30.75,30.89,30.75,30.86,7800.0,26.47,26.5905,26.47,26.5647,7800.0
2011-09-29 15:25:00,30.86,30.96,30.86,30.9,11800.0,26.5647,26.6508,26.5647,26.5991,11800.0
2011-09-29 15:30:00,30.91,31.04,30.87,30.97,20900.0,26.6077,26.7196,26.5733,26.6594,20900.0
2011-09-29 15:35:00,30.97,31.13,30.97,31.12,23200.0,26.6594,26.7971,26.6594,26.7885,23200.0
2011-09-29 15:40:00,31.11,31.13,31.01,31.09,25500.0,26.7799,26.7971,26.6938,26.7627,25500.0
2011-09-29 15:45:00,31.1,31.22,31.09,31.13,31400.0,26.7713,26.8746,26.7627,26.7971,31400.0
2011-09-29 15:50:00,31.14,31.28,31.13,31.14,32900.0,26.8057,26.9262,26.7971,26.8057,32900.0
2011-09-29 15:55:00,31.15,31.36,31.15,31.35,86400.0,26.8143,26.9951,26.8143,26.9865,86400.0
2011-09-30 09:30:00,30.94,31.0,30.84,30.86,9100.0,26.6335,26.6852,26.5475,26.5647,9100.0
2011-09-30 09:35:00,30.82,31.06,30.82,31.05,3200.0,26.5302,26.7368,26.5302,26.7282,3200.0
2011-09-30 09:40:00,31.06,31.42,31.05,31.32,11400.0,26.7368,27.0467,26.7282,26.9606,11400.0
2011-09-30 09:45:00,31.34,31.37,30.99,31.02,6500.0,26.9779,27.0037,26.6766,26.7024,6500.0
2011-09-30 09:50:00,30.98,31.1,30.91,31.1,13600.0,26.668,26.7713,26.6077,26.7713,13600.0
2011-09-30 09:55:00,31.1,31.18,30.95,30.96,4400.0,26.7713,26.8401,26.6421,26.6508,4400.0
2011-09-30 10:00:00,30.95,31.1,30.95,30.96,9600.0,26.6421,26.7713,26.6421,26.6508,9600.0
2011-09-30 10:05:00,30.97,31.16,30.97,31.14,5200.0,26.6594,26.8229,26.6594,26.8057,5200.0
2011-09-30 10:10:00,31.13,31.2,31.07,31.1,5800.0,26.7971,26.8574,26.7454,26.7713,5800.0
2011-09-30 10:15:00,31.1,31.32,31.1,31.32,8700.0,26.7713,26.9606,26.7713,26.9606,8700.0
2011-09-30 10:20:00,31.3,31.35,31.29,31.3,7900.0,26.9434,26.9865,26.9348,26.9434,7900.0
2011-09-30 10:25:00,31.3,31.32,31.24,31.24,8300.0,26.9434,26.9606,26.8918,26.8918,8300.0
2011-09-30 10:30:00,31.24,31.24,31.15,31.15,8500.0,26.8918,26.8918,26.8143,26.8143,8500.0
2011-09-30 10:35:00,31.17,31.19,30.96,31.0,8300.0,26.8315,26.8487,26.6508,26.6852,8300.0
2011-09-30 10:40:00,31.01,31.02,30.96,30.97,3800.0,26.6938,26.7024,26.6508,26.6594,3800.0
2011-09-30 10:45:00,30.97,30.99,30.92,30.92,3800.0,26.6594,26.6766,26.6163,26.6163,3800.0
2011-09-30 10:50:00,30.92,31.0,30.92,30.93,3700.0,26.6163,26.6852,26.6163,26.6249,3700.0
2011-09-30 10:55:00,30.93,31.01,30.83,30.83,4200.0,26.6249,26.6938,26.5388,26.5388,4200.0
2011-09-30 11:00:00,30.84,30.94,30.83,30.93,5800.0,26.5475,26.6335,26.5388,26.6249,5800.0
2011-09-30 11:05:00,30.91,31.03,30.89,31.01,3100.0,26.6077,26.711,26.5905,26.6938,3100.0
2011-09-30 11:10:00,31.03,31.09,31.0,31.08,4000.0,26.711,26.7627,26.6852,26.7541,4000.0
2011-09-30 11:15:00,31.08,31.13,31.06,31.06,2300.0,26.7541,26.7971,26.7368,26.7368,2300.0
2011-09-30 11:20:00,31.05,31.17,31.05,31.11,3500.0,26.7282,26.8315,26.7282,26.7799,3500.0
2011-09-30 11:25:00,31.11,31.11,31.05,31.05,3100.0,26.7799,26.7799,26.7282,26.7282,3100.0
2011-09-30 11:30:00,31.07,31.17,31.07,31.16,5500.0,26.7454,26.8315,26.7454,26.8229,5500.0
2011-09-30 11:35:00,31.18,31.25,31.18,31.18,5200.0,26.8401,26.9004,26.8401,26.8401,5200.0
2011-09-30 11:40:00,31.19,31.26,31.18,31.25,4000.0,26.8487,26.909,26.8401,26.9004,4000.0
2011-09-30 11:45:00,31.23,31.23,31.16,31.19,2700.0,26.8832,26.8832,26.8229,26.8487,2700.0
2011-09-30 11:50:00,31.21,31.22,31.11,31.13,1900.0,26.866,26.8746,26.7799,26.7971,1900.0
2011-09-30 11:55:00,31.11,31.22,31.1,31.18,2900.0,26.7799,26.8746,26.7713,26.8401,2900.0
2011-09-30 12:00:00,31.18,31.2,31.14,31.2,1900.0,26.8401,26.8574,26.8057,26.8574,1900.0
2011-09-30 12:05:00,31.21,31.22,31.16,31.16,3500.0,26.866,26.8746,26.8229,26.8229,3500.0
2011-09-30 12:10:00,31.18,31.18,31.13,31.16,4000.0,26.8401,26.8401,26.7971,26.8229,4000.0
2011-09-30 12:15:00,31.16,31.16,31.12,31.12,2000.0,26.8229,26.8229,26.7885,26.7885,2000.0
2011-09-30 12:20:00,31.15,31.18,31.14,31.18,1100.0,26.8143,26.8401,26.8057,26.8401,1100.0
2011-09-30 12:25:00,31.15,31.17,31.12,31.17,3400.0,26.8143,26.8315,26.7885,26.8315,3400.0
2011-09-30 12:30:00,31.15,31.15,31.1,31.14,2600.0,26.8143,26.8143,26.7713,26.8057,2600.0
2011-09-30 12:35:00,31.15,31.15,31.1,31.15,3300.0,26.8143,26.8143,26.7713,26.8143,3300.0
2011-09-30 12:40:00,31.16,31.17,31.14,31.17,2700.0,26.8229,26.8315,26.8057,26.8315,2700.0
2011-09-30 12:45:00,31.18,31.21,31.16,31.17,3500.0,26.8401,26.866,26.8229,26.8315,3500.0
2011-09-30 12:50:00,31.17,31.2,31.17,31.18,2200.0,26.8315,26.8574,26.8315,26.8401,2200.0
2011-09-30 12:55:00,31.17,31.18,31.15,31.17,2600.0,26.8315,26.8401,26.8143,26.8315,2600.0
2011-09-30 13:00:00,31.16,31.16,31.09,31.09,6100.0,26.8229,26.8229,26.7627,26.7627,6100.0
2011-09-30 13:05:00,31.12,31.17,31.11,31.16,3200.0,26.7885,26.8315,26.7799,26.8229,3200.0
2011-09-30 13:10:00,31.15,31.18,31.12,31.18,2000.0,26.8143,26.8401,26.7885,26.8401,2000.0
2011-09-30 13:15:00,31.15,31.21,31.15,31.19,3400.0,26.8143,26.866,26.8143,26.8487,3400.0
2011-09-30 13:20:00,31.21,31.22,31.16,31.16,1100.0,26.866,26.8746,26.8229,26.8229,1100.0
2011-09-30 13:25:00,31.17,31.18,31.15,31.15,1400.0,26.8315,26.8401,26.8143,26.8143,1400.0
2011-09-30 13:30:00,31.17,31.26,31.15,31.26,4700.0,26.8315,26.909,26.8143,26.909,4700.0
2011-09-30 13:35:00,31.26,31.26,31.23,31.25,800.0,26.909,26.909,26.8832,26.9004,800.0
2011-09-30 13:40:00,31.24,31.24,31.18,31.19,4400.0,26.8918,26.8918,26.8401,26.8487,4400.0
2011-09-30 13:45:00,31.2,31.29,31.2,31.25,4300.0,26.8574,26.9348,26.8574,26.9004,4300.0
2011-09-30 13:50:00,31.25,31.26,31.22,31.24,8700.0,26.9004,26.909,26.8746,26.8918,8700.0
2011-09-30 13:55:00,31.24,31.24,31.2,31.22,4500.0,26.8918,26.8918,26.8574,26.8746,4500.0
2011-09-30 14:00:00,31.2,31.27,31.2,31.27,11000.0,26.8574,26.9176,26.8574,26.9176,11000.0
2011-09-30 14:05:00,31.25,31.27,31.17,31.21,15500.0,26.9004,26.9176,26.8315,26.866,15500.0
2011-09-30 14:10:00,31.2,31.25,31.18,31.23,12200.0,26.8574,26.9004,26.8401,26.8832,12200.0
2011-09-30 14:15:00,31.21,31.29,31.21,31.29,13000.0,26.866,26.9348,26.866,26.9348,13000.0
2011-09-30 14:20:00,31.28,31.28,31.2,31.22,10400.0,26.9262,26.9262,26.8574,26.8746,10400.0
2011-09-30 14:25:00,31.21,31.24,31.14,31.17,13300.0,26.866,26.8918,26.8057,26.8315,13300.0
2011-09-30 14:30:00,31.16,31.21,31.15,31.2,5500.0,26.8229,26.866,26.8143,26.8574,5500.0
2011-09-30 14:35:00,31.19,31.23,31.13,31.22,3300.0,26.8487,26.8832,26.7971,26.8746,3300.0
2011-09-30 14:40:00,31.21,31.28,31.21,31.23,4500.0,26.866,26.9262,26.866,26.8832,4500.0
2011-09-30 14:45:00,31.22,31.22,31.17,31.18,4500.0,26.8746,26.8746,26.8315,26.8401,4500.0
2011-09-30 14:50:00,31.17,31.19,31.1,31.17,9600.0,26.8315,26.8487,26.7713,26.8315,9600.0
2011-09-30 14:55:00,31.19,31.27,31.19,31.21,5400.0,26.8487,26.9176,26.8487,26.866,5400.0
2011-09-30 15:00:00,31.2,31.2,31.13,31.18,6100.0,26.8574,26.8574,26.7971,26.8401,6100.0
2011-09-30 15:05:00,31.19,31.32,31.15,31.27,8300.0,26.8487,26.9606,26.8143,26.9176,8300.0
2011-09-30 15:10:00,31.26,31.26,31.2,31.2,1900.0,26.909,26.909,26.8574,26.8574,1900.0
2011-09-30 15:15:00,31.2,31.21,31.13,31.18,6200.0,26.8574,26.866,26.7971,26.8401,6200.0
2011-09-30 15:20:00,31.18,31.2,31.13,31.13,5700.0,26.8401,26.8574,26.7971,26.7971,5700.0
2011-09-30 15:25:00,31.13,31.17,31.08,31.11,9000.0,26.7971,26.8315,26.7541,26.7799,9000.0
2011-09-30 15:30:00,31.08,31.13,31.02,31.04,11400.0,26.7541,26.7971,26.7024,26.7196,11400.0
2011-09-30 15:35:00,31.04,31.07,30.95,30.97,12600.0,26.7196,26.7454,26.6421,26.6594,12600.0
2011-09-30 15:40:00,30.97,31.11,30.96,31.08,14700.0,26.6594,26.7799,26.6508,26.7541,14700.0
2011-09-30 15:45:00,31.07,31.08,30.89,30.89,42000.0,26.7454,26.7541,26.5905,26.5905,42000.0
2011-09-30 15:50:00,30.89,30.93,30.77,30.86,42700.0,26.5905,26.6249,26.4872,26.5647,42700.0
2011-09-30 15:55:00,30.85,30.85,30.73,30.74,111500.0,26.5561,26.5561,26.4528,26.4614,111500.0
2011-10-03 09:30:00,30.48,30.6,30.44,30.52,10700.0,26.2376,26.3409,26.2031,26.272,10700.0
2011-10-03 09:35:00,30.53,30.71,30.53,30.69,6700.0,26.2806,26.4356,26.2806,26.4183,6700.0
2011-10-03 09:40:00,30.74,30.91,30.74,30.8,9100.0,26.4614,26.6077,26.4614,26.513,9100.0
2011-10-03 09:45:00,30.81,30.82,30.6,30.65,8300.0,26.5216,26.5302,26.3409,26.3839,8300.0
2011-10-03 09:50:00,30.63,30.63,30.49,30.5,5300.0,26.3667,26.3667,26.2462,26.2548,5300.0
2011-10-03 09:55:00,30.48,30.53,30.43,30.48,5700.0,26.2376,26.2806,26.1945,26.2376,5700.0
2011-10-03 10:00:00,30.46,30.87,30.46,30.62,13000.0,26.2203,26.5733,26.2203,26.3581,13000.0
2011-10-03 10:05:00,30.59,30.92,30.57,30.92,7400.0,26.3323,26.6163,26.315,26.6163,7400.0
2011-10-03 10:10:00,30.92,31.01,30.89,30.98,3200.0,26.6163,26.6938,26.5905,26.668,3200.0
2011-10-03 10:15:00,30.93,30.94,30.82,30.85,2000.0,26.6249,26.6335,26.5302,26.5561,2000.0
2011-10-03 10:20:00,30.84,30.86,30.66,30.7,4600.0,26.5475,26.5647,26.3925,26.4269,4600.0
2011-10-03 10:25:00,30.72,30.77,30.64,30.74,4000.0,26.4442,26.4872,26.3753,26.4614,4000.0
2011-10-03 10:30:00,30.74,30.76,30.63,30.63,4100.0,26.4614,26.4786,26.3667,26.3667,4100.0
2011-10-03 10:35:00,30.65,30.65,30.52,30.58,3700.0,26.3839,26.3839,26.272,26.3236,3700.0
2011-10-03 10:40:00,30.56,30.58,30.44,30.58,9800.0,26.3064,26.3236,26.2031,26.3236,9800.0
2011-10-03 10:45:00,30.55,30.66,30.55,30.6,5900.0,26.2978,26.3925,26.2978,26.3409,5900.0
2011-10-03 10:50:00,30.6,30.67,30.55,30.64,18500.0,26.3409,26.4011,26.2978,26.3753,18500.0
2011-10-03 10:55:00,30.67,30.72,30.64,30.67,3600.0,26.4011,26.4442,26.3753,26.4011,3600.0
2011-10-03 11:00:00,30.64,30.66,30.53,30.58,4900.0,26.3753,26.3925,26.2806,26.3236,4900.0
2011-10-03 11:05:00,30.58,30.7,30.52,30.7,7100.0,26.3236,26.4269,26.272,26.4269,7100.0
2011-10-03 11:10:00,30.68,30.76,30.66,30.73,5700.0,26.4097,26.4786,26.3925,26.4528,5700.0
2011-10-03 11:15:00,30.72,30.81,30.71,30.79,7200.0,26.4442,26.5216,26.4356,26.5044,7200.0
2011-10-03 11:20:00,30.82,30.87,30.78,30.78,5100.0,26.5302,26.5733,26.4958,26.4958,5100.0
2011-10-03 11:25:00,30.77,30.85,30.73,30.84,7700.0,26.4872,26.5561,26.4528,26.5475,7700.0
2011-10-03 11:30:00,30.81,30.91,30.77,30.86,9400.0,26.5216,26.6077,26.4872,26.5647,9400.0
2011-10-03 11:35:00,30.87,30.88,30.78,30.81,4000.0,26.5733,26.5819,26.4958,26.5216,4000.0
2011-10-03 11:40:00,30.8,30.82,30.69,30.7,5100.0,26.513,26.5302,26.4183,26.4269,5100.0
2011-10-03 11:45:00,30.71,30.71,30.67,30.68,2600.0,26.4356,26.4356,26.4011,26.4097,2600.0
2011-10-03 11:50:00,30.71,30.8,30.69,30.79,8400.0,26.4356,26.513,26.4183,26.5044,8400.0
2011-10-03 11:55:00,30.78,30.8,30.76,30.76,3800.0,26.4958,26.513,26.4786,26.4786,3800.0
2011-10-03 12:00:00,30.77,30.78,30.7,30.7,4400.0,26.4872,26.4958,26.4269,26.4269,4400.0
2011-10-03 12:05:00,30.69,30.72,30.66,30.66,4300.0,26.4183,26.4442,26.3925,26.3925,4300.0
2011-10-03 12:10:00,30.65,30.65,30.49,30.49,6300.0,26.3839,26.3839,26.2462,26.2462,6300.0
2011-10-03 12:15:00,30.5,30.52,30.46,30.46,4800.0,26.2548,26.272,26.2203,26.2203,4800.0
2011-10-03 12:20:00,30.46,30.52,30.43,30.52,4800.0,26.2203,26.272,26.1945,26.272,4800.0
2011-10-03 12:25:00,30.52,30.54,30.49,30.49,1500.0,26.272,26.2892,26.2462,26.2462,1500.0
2011-10-03 12:30:00,30.48,30.48,30.41,30.41,2600.0,26.2376,26.2376,26.1773,26.1773,2600.0
2011-10-03 12:35:00,30.4,30.45,30.37,30.41,7100.0,26.1687,26.2117,26.1429,26.1773,7100.0
2011-10-03 12:40:00,30.42,30.46,30.4,30.42,3100.0,26.1859,26.2203,26.1687,26.1859,3100.0
2011-10-03 12:45:00,30.42,30.44,30.37,30.37,3300.0,26.1859,26.2031,26.1429,26.1429,3300.0
2011-10-03 12:50:00,30.34,30.34,30.29,30.3,2600.0,26.1171,26.1171,26.074,26.0826,2600.0
2011-10-03 12:55:00,30.3,30.3,30.28,30.29,2400.0,26.0826,26.0826,26.0654,26.074,2400.0
2011-10-03 13:00:00,30.29,30.29,30.14,30.16,4500.0,26.074,26.074,25.9449,25.9621,4500.0
2011-10-03 13:05:00,30.16,30.18,30.14,30.16,2400.0,25.9621,25.9793,25.9449,25.9621,2400.0
2011-10-03 13:10:00,30.16,30.24,30.16,30.17,3800.0,25.9621,26.031,25.9621,25.9707,3800.0
2011-10-03 13:15:00,30.16,30.17,30.02,30.09,4200.0,25.9621,25.9707,25.8416,25.9018,4200.0
2011-10-03 13:20:00,30.09,30.1,30.07,30.1,1800.0,25.9018,25.9105,25.8846,25.9105,1800.0
2011-10-03 13:25:00,30.08,30.09,30.04,30.09,1300.0,25.8932,25.9018,25.8588,25.9018,1300.0
2011-10-03 13:30:00,30.11,30.12,30.05,30.05,1500.0,25.9191,25.9277,25.8674,25.8674,1500.0
2011-10-03 13:35:00,30.01,30.01,29.84,29.86,4000.0,25.833,25.833,25.6866,25.7039,4000.0
2011-10-03 13:40:00,29.89,29.98,29.89,29.96,12200.0,25.7297,25.8072,25.7297,25.7899,12200.0
2011-10-03 13:45:00,29.95,29.97,29.88,29.91,4900.0,25.7813,25.7986,25.7211,25.7469,4900.0
2011-10-03 13:50:00,29.89,29.95,29.8,29.82,5300.0,25.7297,25.7813,25.6522,25.6694,5300.0
2011-10-03 13:55:00,29.85,29.98,29.85,29.98,5200.0,25.6953,25.8072,25.6953,25.8072,5200.0
2011-10-03 14:00:00,29.98,29.98,29.9,29.92,2300.0,25.8072,25.8072,25.7383,25.7555,2300.0
2011-10-03 14:05:00,29.97,30.07,29.97,30.07,16300.0,25.7986,25.8846,25.7986,25.8846,16300.0
2011-10-03 14:10:00,30.06,30.06,29.97,29.98,3500.0,25.876,25.876,25.7986,25.8072,3500.0
2011-10-03 14:15:00,29.98,29.98,29.91,29.92,3500.0,25.8072,25.8072,25.7469,25.7555,3500.0
2011-10-03 14:20:00,29.93,29.95,29.88,29.95,3500.0,25.7641,25.7813,25.7211,25.7813,3500.0
2011-10-03 14:25:00,29.92,29.98,29.83,29.84,13500.0,25.7555,25.8072,25.678,25.6866,13500.0
2011-10-03 14:30:00,29.83,29.91,29.78,29.88,5800.0,25.678,25.7469,25.635,25.7211,5800.0
2011-10-03 14:35:00,29.88,29.89,29.85,29.87,3300.0,25.7211,25.7297,25.6953,25.7125,3300.0
2011-10-03 14:40:00,29.86,29.86,29.81,29.84,7300.0,25.7039,25.7039,25.6608,25.6866,7300.0
2011-10-03 14:45:00,29.82,29.82,29.71,29.75,3200.0,25.6694,25.6694,25.5747,25.6092,3200.0
2011-10-03 14:50:00,29.75,29.83,29.75,29.76,21400.0,25.6092,25.678,25.6092,25.6178,21400.0
2011-10-03 14:55:00,29.76,29.8,29.7,29.8,10000.0,25.6178,25.6522,25.5661,25.6522,10000.0
2011-10-03 15:00:00,29.78,29.87,29.78,29.86,11900.0,25.635,25.7125,25.635,25.7039,11900.0
2011-10-03 15:05:00,29.85,29.91,29.81,29.81,16500.0,25.6953,25.7469,25.6608,25.6608,16500.0
2011-10-03 15:10:00,29.81,29.86,29.79,29.81,7600.0,25.6608,25.7039,25.6436,25.6608,7600.0
2011-10-03 15:15:00,29.81,29.82,29.75,29.82,8900.0,25.6608,25.6694,25.6092,25.6694,8900.0
2011-10-03 15:20:00,29.8,29.83,29.72,29.72,4300.0,25.6522,25.678,25.5833,25.5833,4300.0
2011-10-03 15:25:00,29.73,29.79,29.69,29.73,8300.0,25.592,25.6436,25.5575,25.592,8300.0
2011-10-03 15:30:00,29.72,29.77,29.68,29.76,13800.0,25.5833,25.6264,25.5489,25.6178,13800.0
2011-10-03 15:35:00,29.75,29.84,29.71,29.79,9700.0,25.6092,25.6866,25.5747,25.6436,9700.0
2011-10-03 15:40:00,29.8,29.81,29.7,29.78,13400.0,25.6522,25.6608,25.5661,25.635,13400.0
2011-10-03 15:45:00,29.78,29.96,29.75,29.91,21400.0,25.635,25.7899,25.6092,25.7469,21400.0
2011-10-03 15:50:00,29.92,29.92,29.69,29.7,25000.0,25.7555,25.7555,25.5575,25.5661,25000.0
2011-10-03 15:55:00,29.71,29.76,29.55,29.57,82300.0,25.5747,25.6178,25.437,25.4542,82300.0
2011-10-04 09:30:00,29.07,29.3,29.07,29.18,10400.0,25.0238,25.2218,25.0238,25.1185,10400.0
2011-10-04 09:35:00,29.27,29.37,29.27,29.28,1900.0,25.196,25.2821,25.196,25.2046,1900.0
2011-10-04 09:40:00,29.28,29.37,29.27,29.35,5500.0,25.2046,25.2821,25.196,25.2648,5500.0
2011-10-04 09:45:00,29.35,29.5,29.35,29.42,3600.0,25.2648,25.394,25.2648,25.3251,3600.0
2011-10-04 09:50:00,29.4,29.44,29.28,29.28,6800.0,25.3079,25.3423,25.2046,25.2046,6800.0
2011-10-04 09:55:00,29.27,29.55,29.23,29.47,22600.0,25.196,25.437,25.1615,25.3681,22600.0
2011-10-04 10:00:00,29.52,29.61,29.28,29.35,24700.0,25.4112,25.4887,25.2046,25.2648,24700.0
2011-10-04 10:05:00,29.31,29.54,29.26,29.51,6900.0,25.2304,25.4284,25.1874,25.4026,6900.0
2011-10-04 10:10:00,29.53,29.73,29.53,29.64,12100.0,25.4198,25.592,25.4198,25.5145,12100.0
2011-10-04 10:15:00,29.68,29.84,29.64,29.77,4700.0,25.5489,25.6866,25.5145,25.6264,4700.0
2011-10-04 10:20:00,29.77,29.77,29.54,29.57,7700.0,25.6264,25.6264,25.4284,25.4542,7700.0
2011-10-04 10:25:00,29.54,29.54,29.45,29.52,5600.0,25.4284,25.4284,25.3509,25.4112,5600.0
2011-10-04 10:30:00,29.54,29.67,29.54,29.55,6500.0,25.4284,25.5403,25.4284,25.437,6500.0
2011-10-04 10:35:00,29.55,29.63,29.45,29.63,5200.0,25.437,25.5059,25.3509,25.5059,5200.0
2011-10-04 10:40:00,29.65,29.85,29.65,29.83,6100.0,25.5231,25.6953,25.5231,25.678,6100.0
2011-10-04 10:45:00,29.84,29.84,29.72,29.8,15700.0,25.6866,25.6866,25.5833,25.6522,15700.0
2011-10-04 10:50:00,29.81,29.81,29.59,29.59,6200.0,25.6608,25.6608,25.4714,25.4714,6200.0
2011-10-04 10:55:00,29.6,29.7,29.6,29.66,7600.0,25.4801,25.5661,25.4801,25.5317,7600.0
2011-10-04 11:00:00,29.66,29.67,29.59,29.65,5000.0,25.5317,25.5403,25.4714,25.5231,5000.0
2011-10-04 11:05:00,29.65,29.82,29.64,29.81,63700.0,25.5231,25.6694,25.5145,25.6608,63700.0
2011-10-04 11:10:00,29.8,29.89,29.79,29.79,5700.0,25.6522,25.7297,25.6436,25.6436,5700.0
2011-10-04 11:15:00,29.77,29.78,29.67,29.67,5000.0,25.6264,25.635,25.5403,25.5403,5000.0
2011-10-04 11:20:00,29.65,29.73,29.65,29.67,3800.0,25.5231,25.592,25.5231,25.5403,3800.0
2011-10-04 11:25:00,29.65,29.67,29.63,29.67,2200.0,25.5231,25.5403,25.5059,25.5403,2200.0
2011-10-04 11:30:00,29.67,29.67,29.58,29.61,3500.0,25.5403,25.5403,25.4628,25.4887,3500.0
2011-10-04 11:35:00,29.61,29.62,29.51,29.54,5200.0,25.4887,25.4973,25.4026,25.4284,5200.0
2011-10-04 11:40:00,29.54,29.62,29.54,29.62,2000.0,25.4284,25.4973,25.4284,25.4973,2000.0
2011-10-04 11:45:00,29.62,29.63,29.52,29.6,3900.0,25.4973,25.5059,25.4112,25.4801,3900.0
2011-10-04 11:50:00,29.62,29.73,29.62,29.67,3400.0,25.4973,25.592,25.4973,25.5403,3400.0
2011-10-04 11:55:00,29.66,29.71,29.62,29.7,6700.0,25.5317,25.5747,25.4973,25.5661,6700.0
2011-10-04 12:00:00,29.73,29.91,29.72,29.91,5900.0,25.592,25.7469,25.5833,25.7469,5900.0
2011-10-04 12:05:00,29.9,29.94,29.84,29.88,6500.0,25.7383,25.7727,25.6866,25.7211,6500.0
2011-10-04 12:10:00,29.86,29.93,29.82,29.93,2100.0,25.7039,25.7641,25.6694,25.7641,2100.0
2011-10-04 12:15:00,29.94,29.94,29.86,29.88,18000.0,25.7727,25.7727,25.7039,25.7211,18000.0
2011-10-04 12:20:00,29.9,29.98,29.9,29.92,6200.0,25.7383,25.8072,25.7383,25.7555,6200.0
2011-10-04 12:25:00,29.92,29.94,29.81,29.82,6000.0,25.7555,25.7727,25.6608,25.6694,6000.0
2011-10-04 12:30:00,29.82,29.9,29.82,29.9,13400.0,25.6694,25.7383,25.6694,25.7383,13400.0
2011-10-04 12:35:00,29.9,30.0,29.9,29.96,11900.0,25.7383,25.8244,25.7383,25.7899,11900.0
2011-10-04 12:40:00,29.98,30.02,29.96,30.01,4800.0,25.8072,25.8416,25.7899,25.833,4800.0
2011-10-04 12:45:00,29.99,30.02,29.96,29.96,4400.0,25.8158,25.8416,25.7899,25.7899,4400.0
2011-10-04 12:50:00,29.96,30.0,29.93,30.0,6000.0,25.7899,25.8244,25.7641,25.8244,6000.0
2011-10-04 12:55:00,29.98,29.98,29.9,29.93,4800.0,25.8072,25.8072,25.7383,25.7641,4800.0
2011-10-04 13:00:00,29.94,29.95,29.88,29.91,6700.0,25.7727,25.7813,25.7211,25.7469,6700.0
2011-10-04 13:05:00,29.9,30.0,29.84,29.99,25900.0,25.7383,25.8244,25.6866,25.8158,25900.0
2011-10-04 13:10:00,29.98,30.01,29.83,29.88,12000.0,25.8072,25.833,25.678,25.7211,12000.0
2011-10-04 13:15:00,29.89,30.03,29.89,29.97,15000.0,25.7297,25.8502,25.7297,25.7986,15000.0
2011-10-04 13:20:00,29.96,29.98,29.9,29.98,5100.0,25.7899,25.8072,25.7383,25.8072,5100.0
2011-10-04 13:25:00,29.97,29.97,29.9,29.94,3200.0,25.7986,25.7986,25.7383,25.7727,3200.0
2011-10-04 13:30:00,29.93,30.01,29.93,29.96,5100.0,25.7641,25.833,25.7641,25.7899,5100.0
2011-10-04 13:35:00,29.97,29.97,29.87,29.87,7100.0,25.7986,25.7986,25.7125,25.7125,7100.0
2011-10-04 13:40:00,29.87,29.87,29.74,29.77,6700.0,25.7125,25.7125,25.6006,25.6264,6700.0
2011-10-04 13:45:00,29.78,29.88,29.76,29.87,12500.0,25.635,25.7211,25.6178,25.7125,12500.0
2011-10-04 13:50:00,29.89,29.92,29.82,29.84,6000.0,25.7297,25.7555,25.6694,25.6866,6000.0
2011-10-04 13:55:00,29.81,29.86,29.76,29.77,9700.0,25.6608,25.7039,25.6178,25.6264,9700.0
2011-10-04 14:00:00,29.78,29.85,29.77,29.77,10800.0,25.635,25.6953,25.6264,25.6264,10800.0
2011-10-04 14:05:00,29.78,29.78,29.65,29.7,11900.0,25.635,25.635,25.5231,25.5661,11900.0
2011-10-04 14:10:00,29.69,29.73,29.68,29.73,16600.0,25.5575,25.592,25.5489,25.592,16600.0
2011-10-04 14:15:00,29.71,29.73,29.69,29.7,8000.0,25.5747,25.592,25.5575,25.5661,8000.0
2011-10-04 14:20:00,29.7,29.74,29.65,29.72,14500.0,25.5661,25.6006,25.5231,25.5833,14500.0
2011-10-04 14:25:00,29.74,29.79,29.73,29.77,10800.0,25.6006,25.6436,25.592,25.6264,10800.0
2011-10-04 14:30:00,29.78,29.89,29.76,29.87,26000.0,25.635,25.7297,25.6178,25.7125,26000.0
2011-10-04 14:35:00,29.87,29.95,29.81,29.82,16100.0,25.7125,25.7813,25.6608,25.6694,16100.0
2011-10-04 14:40:00,29.82,29.83,29.63,29.72,32300.0,25.6694,25.678,25.5059,25.5833,32300.0
2011-10-04 14:45:00,29.71,29.74,29.63,29.74,31200.0,25.5747,25.6006,25.5059,25.6006,31200.0
2011-10-04 14:50:00,29.74,29.74,29.52,29.56,32200.0,25.6006,25.6006,25.4112,25.4456,32200.0
2011-10-04 14:55:00,29.56,29.65,29.56,29.57,14000.0,25.4456,25.5231,25.4456,25.4542,14000.0
2011-10-04 15:00:00,29.56,29.74,29.56,29.7,42600.0,25.4456,25.6006,25.4456,25.5661,42600.0
2011-10-04 15:05:00,29.7,29.74,29.5,29.51,26300.0,25.5661,25.6006,25.394,25.4026,26300.0
2011-10-04 15:10:00,29.51,29.65,29.46,29.65,51700.0,25.4026,25.5231,25.3595,25.5231,51700.0
2011-10-04 15:15:00,29.65,29.7,29.57,29.7,22300.0,25.5231,25.5661,25.4542,25.5661,22300.0
2011-10-04 15:20:00,29.68,29.82,29.65,29.75,37600.0,25.5489,25.6694,25.5231,25.6092,37600.0
2011-10-04 15:25:00,29.77,29.94,29.77,29.88,32700.0,25.6264,25.7727,25.6264,25.7211,32700.0
2011-10-04 15:30:00,29.88,30.04,29.87,29.97,34600.0,25.7211,25.8588,25.7125,25.7986,34600.0
2011-10-04 15:35:00,29.94,30.08,29.93,30.02,52400.0,25.7727,25.8932,25.7641,25.8416,52400.0
2011-10-04 15:40:00,30.02,30.35,29.96,30.32,73500.0,25.8416,26.1257,25.7899,26.0998,73500.0
2011-10-04 15:45:00,30.32,30.47,30.19,30.44,53100.0,26.0998,26.229,25.9879,26.2031,53100.0
2011-10-04 15:50:00,30.44,30.58,30.4,30.56,77900.0,26.2031,26.3236,26.1687,26.3064,77900.0
2011-10-04 15:55:00,30.57,30.97,30.54,30.94,204500.0,26.315,26.6594,26.2892,26.6335,204500.0
2011-10-05 09:30:00,31.18,31.18,30.77,30.81,9500.0,26.8401,26.8401,26.4872,26.5216,9500.0
2011-10-05 09:35:00,30.85,30.87,30.76,30.86,3200.0,26.5561,26.5733,26.4786,26.5647,3200.0
2011-10-05 09:40:00,30.89,31.02,30.86,31.0,3600.0,26.5905,26.7024,26.5647,26.6852,3600.0
2011-10-05 09:45:00,30.99,31.01,30.89,30.96,6600.0,26.6766,26.6938,26.5905,26.6508,6600.0
2011-10-05 09:50:00,30.97,31.01,30.76,30.82,5500.0,26.6594,26.6938,26.4786,26.5302,5500.0
2011-10-05 09:55:00,30.88,30.93,30.83,30.85,5600.0,26.5819,26.6249,26.5388,26.5561,5600.0
2011-10-05 10:00:00,30.83,31.15,30.82,31.14,11000.0,26.5388,26.8143,26.5302,26.8057,11000.0
2011-10-05 10:05:00,31.15,31.25,31.12,31.12,6300.0,26.8143,26.9004,26.7885,26.7885,6300.0
2011-10-05 10:10:00,31.11,31.16,31.09,31.16,4300.0,26.7799,26.8229,26.7627,26.8229,4300.0
2011-10-05 10:15:00,31.17,31.21,31.11,31.11,2300.0,26.8315,26.866,26.7799,26.7799,2300.0
2011-10-05 10:20:00,31.14,31.31,31.12,31.31,3700.0,26.8057,26.952,26.7885,26.952,3700.0
2011-10-05 10:25:00,31.24,31.24,31.18,31.19,1800.0,26.8918,26.8918,26.8401,26.8487,1800.0
2011-10-05 10:30:00,31.21,31.28,31.21,31.25,4000.0,26.866,26.9262,26.866,26.9004,4000.0
2011-10-05 10:35:00,31.28,31.37,31.28,31.34,6100.0,26.9262,27.0037,26.9262,26.9779,6100.0
2011-10-05 10:40:00,31.34,31.4,31.29,31.35,3200.0,26.9779,27.0295,26.9348,26.9865,3200.0
2011-10-05 10:45:00,31.36,31.38,31.26,31.34,5400.0,26.9951,27.0123,26.909,26.9779,5400.0
2011-10-05 10:50:00,31.35,31.45,31.31,31.42,5000.0,26.9865,27.0726,26.952,27.0467,5000.0
2011-10-05 10:55:00,31.4,31.52,31.4,31.49,4000.0,27.0295,27.1328,27.0295,27.107,4000.0
2011-10-05 11:00:00,31.5,31.5,31.39,31.42,5000.0,27.1156,27.1156,27.0209,27.0467,5000.0
2011-10-05 11:05:00,31.43,31.44,31.31,31.33,6900.0,27.0553,27.0639,26.952,26.9693,6900.0
2011-10-05 11:10:00,31.34,31.36,31.28,31.28,3100.0,26.9779,26.9951,26.9262,26.9262,3100.0
2011-10-05 11:15:00,31.28,31.28,31.19,31.22,5900.0,26.9262,26.9262,26.8487,26.8746,5900.0
2011-10-05 11:20:00,31.26,31.28,31.25,31.27,3500.0,26.909,26.9262,26.9004,26.9176,3500.0
2011-10-05 11:25:00,31.28,31.35,31.26,31.29,4700.0,26.9262,26.9865,26.909,26.9348,4700.0
2011-10-05 11:30:00,31.28,31.33,31.28,31.3,3800.0,26.9262,26.9693,26.9262,26.9434,3800.0
2011-10-05 11:35:00,31.29,31.4,31.29,31.33,2800.0,26.9348,27.0295,26.9348,26.9693,2800.0
2011-10-05 11:40:00,31.34,31.35,31.29,31.3,3300.0,26.9779,26.9865,26.9348,26.9434,3300.0
2011-10-05 11:45:00,31.28,31.34,31.26,31.33,1900.0,26.9262,26.9779,26.909,26.9693,1900.0
2011-10-05 11:50:00,31.35,31.37,31.31,31.36,2700.0,26.9865,27.0037,26.952,26.9951,2700.0
2011-10-05 11:55:00,31.37,31.42,31.35,31.35,3000.0,27.0037,27.0467,26.9865,26.9865,3000.0
2011-10-05 12:00:00,31.35,31.4,31.32,31.32,3700.0,26.9865,27.0295,26.9606,26.9606,3700.0
2011-10-05 12:05:00,31.32,31.36,31.27,31.27,2000.0,26.9606,26.9951,26.9176,26.9176,2000.0
2011-10-05 12:10:00,31.26,31.33,31.24,31.33,2700.0,26.909,26.9693,26.8918,26.9693,2700.0
2011-10-05 12:15:00,31.32,31.33,31.17,31.19,7200.0,26.9606,26.9693,26.8315,26.8487,7200.0
2011-10-05 12:20:00,31.19,31.23,31.16,31.18,5600.0,26.8487,26.8832,26.8229,26.8401,5600.0
2011-10-05 12:25:00,31.18,31.2,31.11,31.11,3500.0,26.8401,26.8574,26.7799,26.7799,3500.0
2011-10-05 12:30:00,31.1,31.1,31.04,31.08,5300.0,26.7713,26.7713,26.7196,26.7541,5300.0
2011-10-05 12:35:00,31.09,31.11,31.06,31.06,7500.0,26.7627,26.7799,26.7368,26.7368,7500.0
2011-10-05 12:40:00,31.03,31.08,31.0,31.05,12600.0,26.711,26.7541,26.6852,26.7282,12600.0
2011-10-05 12:45:00,31.04,31.04,30.97,31.03,6800.0,26.7196,26.7196,26.6594,26.711,6800.0
2011-10-05 12:50:00,31.03,31.09,31.02,31.09,5400.0,26.711,26.7627,26.7024,26.7627,5400.0
2011-10-05 12:55:00,31.1,31.1,31.01,31.06,3000.0,26.7713,26.7713,26.6938,26.7368,3000.0
2011-10-05 13:00:00,31.1,31.14,31.09,31.13,1100.0,26.7713,26.8057,26.7627,26.7971,1100.0
2011-10-05 13:05:00,31.13,31.19,31.13,31.18,3800.0,26.7971,26.8487,26.7971,26.8401,3800.0
2011-10-05 13:10:00,31.16,31.16,31.04,31.04,3700.0,26.8229,26.8229,26.7196,26.7196,3700.0
2011-10-05 13:15:00,31.05,31.22,31.05,31.18,10300.0,26.7282,26.8746,26.7282,26.8401,10300.0
2011-10-05 13:20:00,31.19,31.24,31.16,31.2,5400.0,26.8487,26.8918,26.8229,26.8574,5400.0
2011-10-05 13:25:00,31.2,31.26,31.2,31.24,2800.0,26.8574,26.909,26.8574,26.8918,2800.0
2011-10-05 13:30:00,31.23,31.3,31.23,31.28,4300.0,26.8832,26.9434,26.8832,26.9262,4300.0
2011-10-05 13:35:00,31.25,31.25,31.16,31.17,3300.0,26.9004,26.9004,26.8229,26.8315,3300.0
2011-10-05 13:40:00,31.18,31.26,31.18,31.23,2900.0,26.8401,26.909,26.8401,26.8832,2900.0
2011-10-05 13:45:00,31.28,31.31,31.27,31.29,5700.0,26.9262,26.952,26.9176,26.9348,5700.0
2011-10-05 13:50:00,31.29,31.38,31.29,31.37,4200.0,26.9348,27.0123,26.9348,27.0037,4200.0
2011-10-05 13:55:00,31.37,31.4,31.33,31.38,4200.0,27.0037,27.0295,26.9693,27.0123,4200.0
2011-10-05 14:00:00,31.38,31.4,31.31,31.36,6600.0,27.0123,27.0295,26.952,26.9951,6600.0
2011-10-05 14:05:00,31.35,31.36,31.27,31.29,7700.0,26.9865,26.9951,26.9176,26.9348,7700.0
2011-10-05 14:10:00,31.28,31.31,31.26,31.3,3300.0,26.9262,26.952,26.909,26.9434,3300.0
2011-10-05 14:15:00,31.31,31.41,31.3,31.41,11700.0,26.952,27.0381,26.9434,27.0381,11700.0
2011-10-05 14:20:00,31.39,31.41,31.33,31.4,6200.0,27.0209,27.0381,26.9693,27.0295,6200.0
2011-10-05 14:25:00,31.4,31.41,31.35,31.35,4400.0,27.0295,27.0381,26.9865,26.9865,4400.0
2011-10-05 14:30:00,31.35,31.36,31.19,31.19,16900.0,26.9865,26.9951,26.8487,26.8487,16900.0
2011-10-05 14:35:00,31.21,31.21,31.11,31.16,7900.0,26.866,26.866,26.7799,26.8229,7900.0
2011-10-05 14:40:00,31.17,31.28,31.17,31.28,56400.0,26.8315,26.9262,26.8315,26.9262,56400.0
2011-10-05 14:45:00,31.27,31.43,31.27,31.43,15300.0,26.9176,27.0553,26.9176,27.0553,15300.0
2011-10-05 14:50:00,31.43,31.48,31.43,31.46,14400.0,27.0553,27.0984,27.0553,27.0812,14400.0
2011-10-05 14:55:00,31.46,31.5,31.44,31.46,14500.0,27.0812,27.1156,27.0639,27.0812,14500.0
2011-10-05 15:00:00,31.46,31.47,31.34,31.4,23300.0,27.0812,27.0898,26.9779,27.0295,23300.0
2011-10-05 15:05:00,31.41,31.48,31.37,31.39,25400.0,27.0381,27.0984,27.0037,27.0209,25400.0
2011-10-05 15:10:00,31.39,31.48,31.37,31.48,12800.0,27.0209,27.0984,27.0037,27.0984,12800.0
2011-10-05 15:15:00,31.5,31.58,31.45,31.54,14900.0,27.1156,27.1845,27.0726,27.15,14900.0
2011-10-05 15:20:00,31.56,31.56,31.37,31.39,37500.0,27.1672,27.1672,27.0037,27.0209,37500.0
2011-10-05 15:25:00,31.39,31.57,31.39,31.47,29600.0,27.0209,27.1759,27.0209,27.0898,29600.0
2011-10-05 15:30:00,31.49,31.71,31.49,31.69,40900.0,27.107,27.2964,27.107,27.2791,40900.0
2011-10-05 15:35:00,31.69,31.9,31.66,31.87,64900.0,27.2791,27.4599,27.2533,27.4341,64900.0
2011-10-05 15:40:00,31.87,31.87,31.79,31.85,45900.0,27.4341,27.4341,27.3652,27.4169,45900.0
2011-10-05 15:45:00,31.85,31.91,31.64,31.66,67300.0,27.4169,27.4685,27.2361,27.2533,67300.0
2011-10-05 15:50:00,31.66,31.78,31.66,31.7,56300.0,27.2533,27.3566,27.2533,27.2878,56300.0
2011-10-05 15:55:00,31.7,31.77,31.69,31.76,83900.0,27.2878,27.348,27.2791,27.3394,83900.0
2011-10-06 09:30:00,31.67,31.69,31.55,31.6,6500.0,27.2619,27.2791,27.1586,27.2017,6500.0
2011-10-06 09:35:00,31.72,31.72,31.62,31.69,4800.0,27.305,27.305,27.2189,27.2791,4800.0
2011-10-06 09:40:00,31.69,31.81,31.64,31.73,6600.0,27.2791,27.3824,27.2361,27.3136,6600.0
2011-10-06 09:45:00,31.69,31.76,31.5,31.53,3900.0,27.2791,27.3394,27.1156,27.1414,3900.0
2011-10-06 09:50:00,31.54,31.66,31.46,31.63,7200.0,27.15,27.2533,27.0812,27.2275,7200.0
2011-10-06 09:55:00,31.61,31.61,31.46,31.56,13200.0,27.2103,27.2103,27.0812,27.1672,13200.0
2011-10-06 10:00:00,31.55,31.62,31.46,31.58,4100.0,27.1586,27.2189,27.0812,27.1845,4100.0
2011-10-06 10:05:00,31.61,31.72,31.61,31.69,4500.0,27.2103,27.305,27.2103,27.2791,4500.0
2011-10-06 10:10:00,31.68,31.83,31.68,31.83,2800.0,27.2705,27.3997,27.2705,27.3997,2800.0
2011-10-06 10:15:00,31.79,31.79,31.64,31.69,4300.0,27.3652,27.3652,27.2361,27.2791,4300.0
2011-10-06 10:20:00,31.74,31.8,31.73,31.76,2100.0,27.3222,27.3738,27.3136,27.3394,2100.0
2011-10-06 10:25:00,31.78,31.78,31.67,31.71,4700.0,27.3566,27.3566,27.2619,27.2964,4700.0
2011-10-06 10:30:00,31.72,31.86,31.71,31.86,6000.0,27.305,27.4255,27.2964,27.4255,6000.0
2011-10-06 10:35:00,31.86,31.88,31.75,31.8,6100.0,27.4255,27.4427,27.3308,27.3738,6100.0
2011-10-06 10:40:00,31.77,31.79,31.75,31.76,2000.0,27.348,27.3652,27.3308,27.3394,2000.0
2011-10-06 10:45:00,31.78,31.79,31.7,31.7,3800.0,27.3566,27.3652,27.2878,27.2878,3800.0
2011-10-06 10:50:00,31.7,31.73,31.68,31.73,2700.0,27.2878,27.3136,27.2705,27.3136,2700.0
2011-10-06 10:55:00,31.76,31.76,31.63,31.63,4100.0,27.3394,27.3394,27.2275,27.2275,4100.0
2011-10-06 11:00:00,31.66,31.72,31.63,31.7,6300.0,27.2533,27.305,27.2275,27.2878,6300.0
2011-10-06 11:05:00,31.7,31.72,31.65,31.71,5400.0,27.2878,27.305,27.2447,27.2964,5400.0
2011-10-06 11:10:00,31.73,31.77,31.7,31.76,4600.0,27.3136,27.348,27.2878,27.3394,4600.0
2011-10-06 11:15:00,31.76,31.78,31.64,31.64,4700.0,27.3394,27.3566,27.2361,27.2361,4700.0
2011-10-06 11:20:00,31.64,31.64,31.57,31.57,5200.0,27.2361,27.2361,27.1759,27.1759,5200.0
2011-10-06 11:25:00,31.58,31.72,31.58,31.69,2900.0,27.1845,27.305,27.1845,27.2791,2900.0
2011-10-06 11:30:00,31.71,31.76,31.7,31.71,6700.0,27.2964,27.3394,27.2878,27.2964,6700.0
2011-10-06 11:35:00,31.71,31.79,31.68,31.78,7100.0,27.2964,27.3652,27.2705,27.3566,7100.0
2011-10-06 11:40:00,31.78,31.82,31.75,31.82,4900.0,27.3566,27.3911,27.3308,27.3911,4900.0
2011-10-06 11:45:00,31.84,31.84,31.73,31.73,4600.0,27.4083,27.4083,27.3136,27.3136,4600.0
2011-10-06 11:50:00,31.76,31.77,31.73,31.73,2000.0,27.3394,27.348,27.3136,27.3136,2000.0
2011-10-06 11:55:00,31.74,31.76,31.66,31.71,10500.0,27.3222,27.3394,27.2533,27.2964,10500.0
2011-10-06 12:00:00,31.7,31.73,31.66,31.69,4000.0,27.2878,27.3136,27.2533,27.2791,4000.0
2011-10-06 12:05:00,31.7,31.75,31.67,31.67,3700.0,27.2878,27.3308,27.2619,27.2619,3700.0
2011-10-06 12:10:00,31.66,31.75,31.65,31.75,2500.0,27.2533,27.3308,27.2447,27.3308,2500.0
2011-10-06 12:15:00,31.78,31.82,31.71,31.81,4400.0,27.3566,27.3911,27.2964,27.3824,4400.0
2011-10-06 12:20:00,31.8,31.83,31.78,31.82,1000.0,27.3738,27.3997,27.3566,27.3911,1000.0
2011-10-06 12:25:00,31.8,31.8,31.76,31.76,1300.0,27.3738,27.3738,27.3394,27.3394,1300.0
2011-10-06 12:30:00,31.78,31.79,31.74,31.75,3100.0,27.3566,27.3652,27.3222,27.3308,3100.0
2011-10-06 12:35:00,31.74,31.8,31.74,31.75,2200.0,27.3222,27.3738,27.3222,27.3308,2200.0
2011-10-06 12:40:00,31.75,31.76,31.7,31.71,1400.0,27.3308,27.3394,27.2878,27.2964,1400.0
2011-10-06 12:45:00,31.71,31.71,31.66,31.71,1600.0,27.2964,27.2964,27.2533,27.2964,1600.0
2011-10-06 12:50:00,31.7,31.7,31.67,31.67,2300.0,27.2878,27.2878,27.2619,27.2619,2300.0
2011-10-06 12:55:00,31.68,31.73,31.66,31.69,3900.0,27.2705,27.3136,27.2533,27.2791,3900.0
2011-10-06 13:00:00,31.67,31.67,31.61,31.61,2600.0,27.2619,27.2619,27.2103,27.2103,2600.0
2011-10-06 13:05:00,31.61,31.67,31.57,31.66,6100.0,27.2103,27.2619,27.1759,27.2533,6100.0
2011-10-06 13:10:00,31.66,31.74,31.66,31.73,2100.0,27.2533,27.3222,27.2533,27.3136,2100.0
2011-10-06 13:15:00,31.72,31.72,31.66,31.66,3100.0,27.305,27.305,27.2533,27.2533,3100.0
2011-10-06 13:20:00,31.67,31.73,31.65,31.72,3300.0,27.2619,27.3136,27.2447,27.305,3300.0
2011-10-06 13:25:00,31.73,31.73,31.59,31.6,6500.0,27.3136,27.3136,27.1931,27.2017,6500.0
2011-10-06 13:30:00,31.59,31.67,31.59,31.64,7100.0,27.1931,27.2619,27.1931,27.2361,7100.0
2011-10-06 13:35:00,31.64,31.64,31.56,31.56,6400.0,27.2361,27.2361,27.1672,27.1672,6400.0
2011-10-06 13:40:00,31.54,31.59,31.47,31.5,10100.0,27.15,27.1931,27.0898,27.1156,10100.0
2011-10-06 13:45:00,31.51,31.59,31.51,31.57,12200.0,27.1242,27.1931,27.1242,27.1759,12200.0
2011-10-06 13:50:00,31.57,31.64,31.57,31.6,3300.0,27.1759,27.2361,27.1759,27.2017,3300.0
2011-10-06 13:55:00,31.62,31.62,31.55,31.61,3200.0,27.2189,27.2189,27.1586,27.2103,3200.0
2011-10-06 14:00:00,31.61,31.67,31.56,31.67,6500.0,27.2103,27.2619,27.1672,27.2619,6500.0
2011-10-06 14:05:00,31.66,31.75,31.66,31.75,6700.0,27.2533,27.3308,27.2533,27.3308,6700.0
2011-10-06 14:10:00,31.74,31.77,31.74,31.75,3900.0,27.3222,27.348,27.3222,27.3308,3900.0
2011-10-06 14:15:00,31.76,31.81,31.75,31.81,3400.0,27.3394,27.3824,27.3308,27.3824,3400.0
2011-10-06 14:20:00,31.81,31.87,31.8,31.83,7400.0,27.3824,27.4341,27.3738,27.3997,7400.0
2011-10-06 14:25:00,31.83,31.83,31.79,31.82,3800.0,27.3997,27.3997,27.3652,27.3911,3800.0
2011-10-06 14:30:00,31.81,31.83,31.74,31.74,5300.0,27.3824,27.3997,27.3222,27.3222,5300.0
2011-10-06 14:35:00,31.73,31.77,31.72,31.74,5500.0,27.3136,27.348,27.305,27.3222,5500.0
2011-10-06 14:40:00,31.73,31.78,31.73,31.78,4400.0,27.3136,27.3566,27.3136,27.3566,4400.0
2011-10-06 14:45:00,31.76,31.8,31.73,31.73,7900.0,27.3394,27.3738,27.3136,27.3136,7900.0
2011-10-06 14:50:00,31.74,31.86,31.74,31.85,16300.0,27.3222,27.4255,27.3222,27.4169,16300.0
2011-10-06 14:55:00,31.84,31.87,31.83,31.86,5200.0,27.4083,27.4341,27.3997,27.4255,5200.0
2011-10-06 15:00:00,31.85,31.87,31.81,31.86,8400.0,27.4169,27.4341,27.3824,27.4255,8400.0
2011-10-06 15:05:00,31.87,31.9,31.83,31.89,11900.0,27.4341,27.4599,27.3997,27.4513,11900.0
2011-10-06 15:10:00,31.89,31.93,31.78,31.78,9500.0,27.4513,27.4857,27.3566,27.3566,9500.0
2011-10-06 15:15:00,31.79,31.81,31.75,31.76,11300.0,27.3652,27.3824,27.3308,27.3394,11300.0
2011-10-06 15:20:00,31.76,31.79,31.75,31.76,16400.0,27.3394,27.3652,27.3308,27.3394,16400.0
2011-10-06 15:25:00,31.76,31.87,31.76,31.79,15100.0,27.3394,27.4341,27.3394,27.3652,15100.0
2011-10-06 15:30:00,31.77,31.92,31.75,31.84,17700.0,27.348,27.4771,27.3308,27.4083,17700.0
2011-10-06 15:35:00,31.82,31.93,31.81,31.91,25400.0,27.3911,27.4857,27.3824,27.4685,25400.0
2011-10-06 15:40:00,31.9,32.07,31.89,32.05,36500.0,27.4599,27.6063,27.4513,27.589,36500.0
2011-10-06 15:45:00,32.06,32.07,31.99,32.04,31700.0,27.5976,27.6063,27.5374,27.5804,31700.0
2011-10-06 15:50:00,32.04,32.09,32.02,32.09,36800.0,27.5804,27.6235,27.5632,27.6235,36800.0
2011-10-06 15:55:00,32.08,32.16,32.04,32.14,59400.0,27.6149,27.6837,27.5804,27.6665,59400.0
2011-10-07 09:30:00,32.21,32.21,32.02,32.12,11000.0,27.7268,27.7268,27.5632,27.6493,11000.0
2011-10-07 09:35:00,32.07,32.11,31.99,32.0,3600.0,27.6063,27.6407,27.5374,27.546,3600.0
2011-10-07 09:40:00,31.96,32.06,31.95,32.06,3400.0,27.5116,27.5976,27.503,27.5976,3400.0
2011-10-07 09:45:00,32.02,32.1,31.99,32.07,1800.0,27.5632,27.6321,27.5374,27.6063,1800.0
2011-10-07 09:50:00,32.09,32.21,32.01,32.16,7700.0,27.6235,27.7268,27.5546,27.6837,7700.0
2011-10-07 09:55:00,32.14,32.2,32.07,32.08,26500.0,27.6665,27.7182,27.6063,27.6149,26500.0
2011-10-07 10:00:00,32.09,32.11,31.97,32.1,9300.0,27.6235,27.6407,27.5202,27.6321,9300.0
2011-10-07 10:05:00,32.08,32.08,31.98,31.99,10400.0,27.6149,27.6149,27.5288,27.5374,10400.0
2011-10-07 10:10:00,31.98,32.09,31.96,32.07,10600.0,27.5288,27.6235,27.5116,27.6063,10600.0
2011-10-07 10:15:00,32.1,32.17,32.08,32.14,9400.0,27.6321,27.6923,27.6149,27.6665,9400.0
2011-10-07 10:20:00,32.11,32.17,32.1,32.16,4800.0,27.6407,27.6923,27.6321,27.6837,4800.0
2011-10-07 10:25:00,32.17,32.19,32.08,32.09,5300.0,27.6923,27.7096,27.6149,27.6235,5300.0
2011-10-07 10:30:00,32.08,32.13,32.05,32.1,7000.0,27.6149,27.6579,27.589,27.6321,7000.0
2011-10-07 10:35:00,32.08,32.08,32.01,32.03,4000.0,27.6149,27.6149,27.5546,27.5718,4000.0
2011-10-07 10:40:00,32.02,32.05,32.0,32.0,6200.0,27.5632,27.589,27.546,27.546,6200.0
2011-10-07 10:45:00,31.99,32.02,31.88,31.89,2600.0,27.5374,27.5632,27.4427,27.4513,2600.0
2011-10-07 10:50:00,31.91,31.98,31.91,31.93,8500.0,27.4685,27.5288,27.4685,27.4857,8500.0
2011-10-07 10:55:00,31.93,31.95,31.85,31.86,2900.0,27.4857,27.503,27.4169,27.4255,2900.0
2011-10-07 11:00:00,31.84,31.84,31.81,31.81,2000.0,27.4083,27.4083,27.3824,27.3824,2000.0
2011-10-07 11:05:00,31.81,31.88,31.81,31.88,4800.0,27.3824,27.4427,27.3824,27.4427,4800.0
2011-10-07 11:10:00,31.88,31.88,31.75,31.77,11300.0,27.4427,27.4427,27.3308,27.348,11300.0
2011-10-07 11:15:00,31.79,31.84,31.79,31.84,2700.0,27.3652,27.4083,27.3652,27.4083,2700.0
2011-10-07 11:20:00,31.82,31.82,31.75,31.8,2400.0,27.3911,27.3911,27.3308,27.3738,2400.0
2011-10-07 11:25:00,31.91,31.94,31.89,31.91,1500.0,27.4685,27.4944,27.4513,27.4685,1500.0
2011-10-07 11:30:00,31.94,31.95,31.89,31.92,6600.0,27.4944,27.503,27.4513,27.4771,6600.0
2011-10-07 11:35:00,31.92,31.92,31.86,31.88,1500.0,27.4771,27.4771,27.4255,27.4427,1500.0
2011-10-07 11:40:00,31.88,31.97,31.88,31.94,5800.0,27.4427,27.5202,27.4427,27.4944,5800.0
2011-10-07 11:45:00,31.94,32.0,31.93,31.95,2400.0,27.4944,27.546,27.4857,27.503,2400.0
2011-10-07 11:50:00,31.94,32.02,31.94,32.02,2400.0,27.4944,27.5632,27.4944,27.5632,2400.0
2011-10-07 11:55:00,32.03,32.05,31.97,32.02,9900.0,27.5718,27.589,27.5202,27.5632,9900.0
2011-10-07 12:00:00,32.04,32.04,31.82,31.93,16700.0,27.5804,27.5804,27.3911,27.4857,16700.0
2011-10-07 12:05:00,31.93,31.97,31.9,31.91,8600.0,27.4857,27.5202,27.4599,27.4685,8600.0
2011-10-07 12:10:00,31.94,31.94,31.81,31.86,7900.0,27.4944,27.4944,27.3824,27.4255,7900.0
2011-10-07 12:15:00,31.87,31.88,31.66,31.66,24500.0,27.4341,27.4427,27.2533,27.2533,24500.0
2011-10-07 12:20:00,31.7,31.73,31.61,31.69,3700.0,27.2878,27.3136,27.2103,27.2791,3700.0
2011-10-07 12:25:00,31.67,31.72,31.59,31.68,1500.0,27.2619,27.305,27.1931,27.2705,1500.0
2011-10-07 12:30:00,31.68,31.69,31.63,31.66,2300.0,27.2705,27.2791,27.2275,27.2533,2300.0
2011-10-07 12:35:00,31.73,31.73,31.7,31.73,1000.0,27.3136,27.3136,27.2878,27.3136,1000.0
2011-10-07 12:40:00,31.72,31.72,31.59,31.6,4300.0,27.305,27.305,27.1931,27.2017,4300.0
2011-10-07 12:45:00,31.65,31.69,31.63,31.69,2500.0,27.2447,27.2791,27.2275,27.2791,2500.0
2011-10-07 12:50:00,31.7,31.7,31.61,31.61,1800.0,27.2878,27.2878,27.2103,27.2103,1800.0
2011-10-07 12:55:00,31.62,31.62,31.6,31.6,1800.0,27.2189,27.2189,27.2017,27.2017,1800.0
2011-10-07 13:00:00,31.61,31.65,31.6,31.64,1600.0,27.2103,27.2447,27.2017,27.2361,1600.0
2011-10-07 13:05:00,31.64,31.64,31.55,31.58,1900.0,27.2361,27.2361,27.1586,27.1845,1900.0
2011-10-07 13:10:00,31.59,31.65,31.59,31.65,1400.0,27.1931,27.2447,27.1931,27.2447,1400.0
2011-10-07 13:15:00,31.7,31.71,31.68,31.69,2700.0,27.2878,27.2964,27.2705,27.2791,2700.0
2011-10-07 13:20:00,31.66,31.73,31.66,31.72,3500.0,27.2533,27.3136,27.2533,27.305,3500.0
2011-10-07 13:25:00,31.75,31.82,31.75,31.76,6300.0,27.3308,27.3911,27.3308,27.3394,6300.0
2011-10-07 13:30:00,31.73,31.75,31.71,31.74,3100.0,27.3136,27.3308,27.2964,27.3222,3100.0
2011-10-07 13:35:00,31.74,31.74,31.69,31.73,2700.0,27.3222,27.3222,27.2791,27.3136,2700.0
2011-10-07 13:40:00,31.72,31.75,31.66,31.67,6100.0,27.305,27.3308,27.2533,27.2619,6100.0
2011-10-07 13:45:00,31.67,31.78,31.67,31.77,2700.0,27.2619,27.3566,27.2619,27.348,2700.0
2011-10-07 13:50:00,31.75,31.77,31.73,31.77,2500.0,27.3308,27.348,27.3136,27.348,2500.0
2011-10-07 13:55:00,31.78,31.91,31.76,31.88,8800.0,27.3566,27.4685,27.3394,27.4427,8800.0
2011-10-07 14:00:00,31.89,31.93,31.87,31.9,4200.0,27.4513,27.4857,27.4341,27.4599,4200.0
2011-10-07 14:05:00,31.91,31.95,31.87,31.91,4300.0,27.4685,27.503,27.4341,27.4685,4300.0
2011-10-07 14:10:00,31.92,31.93,31.83,31.83,4900.0,27.4771,27.4857,27.3997,27.3997,4900.0
2011-10-07 14:15:00,31.82,31.9,31.82,31.87,3700.0,27.3911,27.4599,27.3911,27.4341,3700.0
2011-10-07 14:20:00,31.9,32.03,31.9,31.97,8200.0,27.4599,27.5718,27.4599,27.5202,8200.0
2011-10-07 14:25:00,31.96,32.05,31.9,31.9,9800.0,27.5116,27.589,27.4599,27.4599,9800.0
2011-10-07 14:30:00,31.91,31.94,31.88,31.89,7400.0,27.4685,27.4944,27.4427,27.4513,7400.0
2011-10-07 14:35:00,31.89,32.0,31.89,31.94,7700.0,27.4513,27.546,27.4513,27.4944,7700.0
2011-10-07 14:40:00,31.93,31.94,31.81,31.81,8300.0,27.4857,27.4944,27.3824,27.3824,8300.0
2011-10-07 14:45:00,31.82,31.93,31.81,31.88,7300.0,27.3911,27.4857,27.3824,27.4427,7300.0
2011-10-07 14:50:00,31.9,31.94,31.86,31.88,2700.0,27.4599,27.4944,27.4255,27.4427,2700.0
2011-10-07 14:55:00,31.88,32.01,31.88,31.96,4900.0,27.4427,27.5546,27.4427,27.5116,4900.0
2011-10-07 15:00:00,31.93,31.98,31.88,31.89,8100.0,27.4857,27.5288,27.4427,27.4513,8100.0
2011-10-07 15:05:00,31.9,32.03,31.9,32.03,4600.0,27.4599,27.5718,27.4599,27.5718,4600.0
2011-10-07 15:10:00,32.01,32.04,31.95,32.0,7800.0,27.5546,27.5804,27.503,27.546,7800.0
2011-10-07 15:15:00,32.0,32.16,32.0,32.09,21800.0,27.546,27.6837,27.546,27.6235,21800.0
2011-10-07 15:20:00,32.09,32.25,32.09,32.24,18800.0,27.6235,27.7612,27.6235,27.7526,18800.0
2011-10-07 15:25:00,32.25,32.29,32.18,32.28,28800.0,27.7612,27.7956,27.7009,27.787,28800.0
2011-10-07 15:30:00,32.27,32.32,32.23,32.25,14400.0,27.7784,27.8215,27.744,27.7612,14400.0
2011-10-07 15:35:00,32.26,32.3,32.16,32.16,14700.0,27.7698,27.8042,27.6837,27.6837,14700.0
2011-10-07 15:40:00,32.16,32.17,32.05,32.14,30400.0,27.6837,27.6923,27.589,27.6665,30400.0
2011-10-07 15:45:00,32.15,32.19,32.05,32.07,40900.0,27.6751,27.7096,27.589,27.6063,40900.0
2011-10-07 15:50:00,32.08,32.09,31.81,31.92,48500.0,27.6149,27.6235,27.3824,27.4771,48500.0
2011-10-07 15:55:00,31.92,31.96,31.77,31.78,91700.0,27.4771,27.5116,27.348,27.3566,91700.0
2011-10-10 09:30:00,32.43,32.43,32.32,32.42,8200.0,27.9161,27.9161,27.8215,27.9075,8200.0
2011-10-10 09:35:00,32.38,32.48,32.23,32.48,8000.0,27.8731,27.9592,27.744,27.9592,8000.0
2011-10-10 09:40:00,32.5,32.58,32.48,32.51,5800.0,27.9764,28.0453,27.9592,27.985,5800.0
2011-10-10 09:45:00,32.52,32.52,32.45,32.51,3300.0,27.9936,27.9936,27.9334,27.985,3300.0
2011-10-10 09:50:00,32.51,32.59,32.51,32.56,4100.0,27.985,28.0539,27.985,28.0281,4100.0
2011-10-10 09:55:00,32.55,32.66,32.55,32.63,5000.0,28.0194,28.1141,28.0194,28.0883,5000.0
2011-10-10 10:00:00,32.63,32.63,32.55,32.56,7300.0,28.0883,28.0883,28.0194,28.0281,7300.0
2011-10-10 10:05:00,32.59,32.63,32.54,32.55,3300.0,28.0539,28.0883,28.0108,28.0194,3300.0
2011-10-10 10:10:00,32.55,32.76,32.55,32.75,7100.0,28.0194,28.2002,28.0194,28.1916,7100.0
2011-10-10 10:15:00,32.76,32.8,32.73,32.77,4700.0,28.2002,28.2347,28.1744,28.2088,4700.0
2011-10-10 10:20:00,32.79,32.83,32.77,32.77,1700.0,28.226,28.2605,28.2088,28.2088,1700.0
2011-10-10 10:25:00,32.76,32.77,32.71,32.72,2300.0,28.2002,28.2088,28.1572,28.1658,2300.0
2011-10-10 10:30:00,32.71,32.72,32.67,32.7,4000.0,28.1572,28.1658,28.1227,28.1486,4000.0
2011-10-10 10:35:00,32.71,32.71,32.66,32.66,2000.0,28.1572,28.1572,28.1141,28.1141,2000.0
2011-10-10 10:40:00,32.67,32.67,32.58,32.6,7700.0,28.1227,28.1227,28.0453,28.0625,7700.0
2011-10-10 10:45:00,32.61,32.69,32.6,32.61,5400.0,28.0711,28.14,28.0625,28.0711,5400.0
2011-10-10 10:50:00,32.58,32.59,32.55,32.58,2500.0,28.0453,28.0539,28.0194,28.0453,2500.0
2011-10-10 10:55:00,32.56,32.59,32.55,32.59,1600.0,28.0281,28.0539,28.0194,28.0539,1600.0
2011-10-10 11:00:00,32.6,32.6,32.55,32.58,3900.0,28.0625,28.0625,28.0194,28.0453,3900.0
2011-10-10 11:05:00,32.52,32.58,32.52,32.58,1700.0,27.9936,28.0453,27.9936,28.0453,1700.0
2011-10-10 11:10:00,32.54,32.54,32.49,32.52,2700.0,28.0108,28.0108,27.9678,27.9936,2700.0
2011-10-10 11:15:00,32.5,32.54,32.5,32.54,3000.0,27.9764,28.0108,27.9764,28.0108,3000.0
2011-10-10 11:20:00,32.54,32.54,32.49,32.49,2400.0,28.0108,28.0108,27.9678,27.9678,2400.0
2011-10-10 11:25:00,32.51,32.52,32.5,32.52,2200.0,27.985,27.9936,27.9764,27.9936,2200.0
2011-10-10 11:30:00,32.53,32.56,32.53,32.54,2600.0,28.0022,28.0281,28.0022,28.0108,2600.0
2011-10-10 11:35:00,32.54,32.56,32.54,32.55,2200.0,28.0108,28.0281,28.0108,28.0194,2200.0
2011-10-10 11:40:00,32.57,32.58,32.53,32.55,5100.0,28.0367,28.0453,28.0022,28.0194,5100.0
2011-10-10 11:45:00,32.57,32.57,32.5,32.5,3100.0,28.0367,28.0367,27.9764,27.9764,3100.0
2011-10-10 11:50:00,32.53,32.57,32.52,32.52,4700.0,28.0022,28.0367,27.9936,27.9936,4700.0
2011-10-10 11:55:00,32.54,32.57,32.54,32.56,1900.0,28.0108,28.0367,28.0108,28.0281,1900.0
2011-10-10 12:00:00,32.57,32.62,32.57,32.62,6900.0,28.0367,28.0797,28.0367,28.0797,6900.0
2011-10-10 12:05:00,32.62,32.64,32.53,32.57,8400.0,28.0797,28.0969,28.0022,28.0367,8400.0
2011-10-10 12:10:00,32.58,32.63,32.58,32.62,1800.0,28.0453,28.0883,28.0453,28.0797,1800.0
2011-10-10 12:15:00,32.6,32.63,32.59,32.62,2600.0,28.0625,28.0883,28.0539,28.0797,2600.0
2011-10-10 12:20:00,32.61,32.64,32.58,32.63,4200.0,28.0711,28.0969,28.0453,28.0883,4200.0
2011-10-10 12:25:00,32.63,32.67,32.63,32.67,5200.0,28.0883,28.1227,28.0883,28.1227,5200.0
2011-10-10 12:30:00,32.68,32.68,32.66,32.67,3600.0,28.1314,28.1314,28.1141,28.1227,3600.0
2011-10-10 12:35:00,32.67,32.68,32.64,32.65,2100.0,28.1227,28.1314,28.0969,28.1055,2100.0
2011-10-10 12:40:00,32.65,32.69,32.65,32.66,4900.0,28.1055,28.14,28.1055,28.1141,4900.0
2011-10-10 12:45:00,32.64,32.64,32.61,32.64,4000.0,28.0969,28.0969,28.0711,28.0969,4000.0
2011-10-10 12:50:00,32.63,32.64,32.59,32.59,3600.0,28.0883,28.0969,28.0539,28.0539,3600.0
2011-10-10 12:55:00,32.58,32.68,32.58,32.67,16300.0,28.0453,28.1314,28.0453,28.1227,16300.0
2011-10-10 13:00:00,32.66,32.68,32.64,32.68,5300.0,28.1141,28.1314,28.0969,28.1314,5300.0
2011-10-10 13:05:00,32.69,32.71,32.68,32.71,2800.0,28.14,28.1572,28.1314,28.1572,2800.0
2011-10-10 13:10:00,32.71,32.74,32.71,32.74,3800.0,28.1572,28.183,28.1572,28.183,3800.0
2011-10-10 13:15:00,32.74,32.77,32.72,32.77,3900.0,28.183,28.2088,28.1658,28.2088,3900.0
2011-10-10 13:20:00,32.77,32.82,32.76,32.8,7500.0,28.2088,28.2519,28.2002,28.2347,7500.0
2011-10-10 13:25:00,32.81,32.84,32.79,32.79,3300.0,28.2433,28.2691,28.226,28.226,3300.0
2011-10-10 13:30:00,32.78,32.78,32.74,32.74,5300.0,28.2174,28.2174,28.183,28.183,5300.0
2011-10-10 13:35:00,32.75,32.75,32.72,32.72,4100.0,28.1916,28.1916,28.1658,28.1658,4100.0
2011-10-10 13:40:00,32.73,32.77,32.71,32.73,6100.0,28.1744,28.2088,28.1572,28.1744,6100.0
2011-10-10 13:45:00,32.75,32.77,32.73,32.76,1700.0,28.1916,28.2088,28.1744,28.2002,1700.0
2011-10-10 13:50:00,32.76,32.77,32.74,32.77,3000.0,28.2002,28.2088,28.183,28.2088,3000.0
2011-10-10 13:55:00,32.76,32.82,32.76,32.8,2600.0,28.2002,28.2519,28.2002,28.2347,2600.0
2011-10-10 14:00:00,32.79,32.83,32.79,32.79,4700.0,28.226,28.2605,28.226,28.226,4700.0
2011-10-10 14:05:00,32.79,32.79,32.74,32.75,2800.0,28.226,28.226,28.183,28.1916,2800.0
2011-10-10 14:10:00,32.75,32.76,32.74,32.76,2300.0,28.1916,28.2002,28.183,28.2002,2300.0
2011-10-10 14:15:00,32.8,32.8,32.78,32.78,2700.0,28.2347,28.2347,28.2174,28.2174,2700.0
2011-10-10 14:20:00,32.78,32.84,32.77,32.84,4000.0,28.2174,28.2691,28.2088,28.2691,4000.0
2011-10-10 14:25:00,32.84,32.86,32.83,32.84,5300.0,28.2691,28.2863,28.2605,28.2691,5300.0
2011-10-10 14:30:00,32.86,32.88,32.84,32.87,5200.0,28.2863,28.3035,28.2691,28.2949,5200.0
2011-10-10 14:35:00,32.86,32.87,32.81,32.81,4500.0,28.2863,28.2949,28.2433,28.2433,4500.0
2011-10-10 14:40:00,32.82,32.83,32.8,32.81,3900.0,28.2519,28.2605,28.2347,28.2433,3900.0
2011-10-10 14:45:00,32.8,32.83,32.77,32.79,2800.0,28.2347,28.2605,28.2088,28.226,2800.0
2011-10-10 14:50:00,32.79,32.82,32.79,32.82,3600.0,28.226,28.2519,28.226,28.2519,3600.0
2011-10-10 14:55:00,32.81,32.81,32.79,32.79,5700.0,28.2433,28.2433,28.226,28.226,5700.0
2011-10-10 15:00:00,32.79,32.8,32.79,32.79,4500.0,28.226,28.2347,28.226,28.226,4500.0
2011-10-10 15:05:00,32.79,32.79,32.71,32.73,12600.0,28.226,28.226,28.1572,28.1744,12600.0
2011-10-10 15:10:00,32.73,32.74,32.66,32.67,8100.0,28.1744,28.183,28.1141,28.1227,8100.0
2011-10-10 15:15:00,32.67,32.76,32.67,32.74,15800.0,28.1227,28.2002,28.1227,28.183,15800.0
2011-10-10 15:20:00,32.74,32.76,32.61,32.61,17800.0,28.183,28.2002,28.0711,28.0711,17800.0
2011-10-10 15:25:00,32.61,32.73,32.6,32.71,28600.0,28.0711,28.1744,28.0625,28.1572,28600.0
2011-10-10 15:30:00,32.71,32.81,32.64,32.79,33900.0,28.1572,28.2433,28.0969,28.226,33900.0
2011-10-10 15:35:00,32.79,32.81,32.69,32.8,39900.0,28.226,28.2433,28.14,28.2347,39900.0
2011-10-10 15:40:00,32.81,32.98,32.73,32.97,65900.0,28.2433,28.3896,28.1744,28.381,65900.0
2011-10-10 15:45:00,32.97,33.06,32.95,32.98,57400.0,28.381,28.4585,28.3638,28.3896,57400.0
2011-10-10 15:50:00,33.0,33.1,32.98,33.1,63500.0,28.4068,28.4929,28.3896,28.4929,63500.0
2011-10-10 15:55:00,33.1,33.18,33.07,33.18,130600.0,28.4929,28.5618,28.4671,28.5618,130600.0
2011-10-11 09:30:00,32.92,32.92,32.78,32.78,7300.0,28.3379,28.3379,28.2174,28.2174,7300.0
2011-10-11 09:35:00,32.78,32.93,32.78,32.93,2400.0,28.2174,28.3466,28.2174,28.3466,2400.0
2011-10-11 09:40:00,32.95,32.97,32.85,32.92,1900.0,28.3638,28.381,28.2777,28.3379,1900.0
2011-10-11 09:45:00,32.9,33.11,32.9,33.11,2400.0,28.3207,28.5015,28.3207,28.5015,2400.0
2011-10-11 09:50:00,33.11,33.12,33.03,33.05,2300.0,28.5015,28.5101,28.4326,28.4499,2300.0
2011-10-11 09:55:00,33.03,33.05,33.0,33.05,3600.0,28.4326,28.4499,28.4068,28.4499,3600.0
2011-10-11 10:00:00,33.02,33.06,32.99,33.01,5800.0,28.424,28.4585,28.3982,28.4154,5800.0
2011-10-11 10:05:00,32.99,33.08,32.99,33.08,3600.0,28.3982,28.4757,28.3982,28.4757,3600.0
2011-10-11 10:10:00,33.1,33.17,33.1,33.14,4300.0,28.4929,28.5532,28.4929,28.5273,4300.0
2011-10-11 10:15:00,33.13,33.2,33.13,33.15,1200.0,28.5187,28.579,28.5187,28.5359,1200.0
2011-10-11 10:20:00,33.13,33.22,33.08,33.21,4900.0,28.5187,28.5962,28.4757,28.5876,4900.0
2011-10-11 10:25:00,33.17,33.22,33.14,33.22,33500.0,28.5532,28.5962,28.5273,28.5962,33500.0
2011-10-11 10:30:00,33.23,33.25,33.21,33.23,5800.0,28.6048,28.622,28.5876,28.6048,5800.0
2011-10-11 10:35:00,33.24,33.25,33.21,33.25,11100.0,28.6134,28.622,28.5876,28.622,11100.0
2011-10-11 10:40:00,33.25,33.26,33.21,33.25,6300.0,28.622,28.6306,28.5876,28.622,6300.0
2011-10-11 10:45:00,33.27,33.3,33.24,33.3,5100.0,28.6392,28.6651,28.6134,28.6651,5100.0
2011-10-11 10:50:00,33.28,33.3,33.22,33.24,12600.0,28.6478,28.6651,28.5962,28.6134,12600.0
2011-10-11 10:55:00,33.22,33.26,33.19,33.2,11300.0,28.5962,28.6306,28.5704,28.579,11300.0
2011-10-11 11:00:00,33.22,33.27,33.15,33.27,13200.0,28.5962,28.6392,28.5359,28.6392,13200.0
2011-10-11 11:05:00,33.24,33.28,33.18,33.28,13400.0,28.6134,28.6478,28.5618,28.6478,13400.0
2011-10-11 11:10:00,33.28,33.29,33.25,33.27,6100.0,28.6478,28.6564,28.622,28.6392,6100.0
2011-10-11 11:15:00,33.27,33.3,33.21,33.29,9700.0,28.6392,28.6651,28.5876,28.6564,9700.0
2011-10-11 11:20:00,33.29,33.29,33.23,33.28,7000.0,28.6564,28.6564,28.6048,28.6478,7000.0
2011-10-11 11:25:00,33.28,33.33,33.27,33.29,4700.0,28.6478,28.6909,28.6392,28.6564,4700.0
2011-10-11 11:30:00,33.29,33.3,33.28,33.3,2700.0,28.6564,28.6651,28.6478,28.6651,2700.0
2011-10-11 11:35:00,33.33,33.35,33.29,33.3,3300.0,28.6909,28.7081,28.6564,28.6651,3300.0
2011-10-11 11:40:00,33.29,33.35,33.25,33.35,7700.0,28.6564,28.7081,28.622,28.7081,7700.0
2011-10-11 11:45:00,33.32,33.35,33.31,33.34,8300.0,28.6823,28.7081,28.6737,28.6995,8300.0
2011-10-11 11:50:00,33.33,33.36,33.31,33.33,6200.0,28.6909,28.7167,28.6737,28.6909,6200.0
2011-10-11 11:55:00,33.35,33.41,33.33,33.38,5200.0,28.7081,28.7597,28.6909,28.7339,5200.0
2011-10-11 12:00:00,33.38,33.39,33.29,33.29,2300.0,28.7339,28.7425,28.6564,28.6564,2300.0
2011-10-11 12:05:00,33.28,33.38,33.28,33.33,5800.0,28.6478,28.7339,28.6478,28.6909,5800.0
2011-10-11 12:10:00,33.34,33.38,33.31,33.36,7100.0,28.6995,28.7339,28.6737,28.7167,7100.0
2011-10-11 12:15:00,33.35,33.37,33.33,33.36,9700.0,28.7081,28.7253,28.6909,28.7167,9700.0
2011-10-11 12:20:00,33.36,33.39,33.34,33.35,11700.0,28.7167,28.7425,28.6995,28.7081,11700.0
2011-10-11 12:25:00,33.35,33.39,33.34,33.38,8700.0,28.7081,28.7425,28.6995,28.7339,8700.0
2011-10-11 12:30:00,33.38,33.38,33.27,33.3,3300.0,28.7339,28.7339,28.6392,28.6651,3300.0
2011-10-11 12:35:00,33.3,33.32,33.24,33.24,4600.0,28.6651,28.6823,28.6134,28.6134,4600.0
2011-10-11 12:40:00,33.22,33.23,33.19,33.23,3200.0,28.5962,28.6048,28.5704,28.6048,3200.0
2011-10-11 12:45:00,33.24,33.27,33.22,33.22,2400.0,28.6134,28.6392,28.5962,28.5962,2400.0
2011-10-11 12:50:00,33.22,33.25,33.21,33.24,2700.0,28.5962,28.622,28.5876,28.6134,2700.0
2011-10-11 12:55:00,33.25,33.35,33.24,33.3,6600.0,28.622,28.7081,28.6134,28.6651,6600.0
2011-10-11 13:00:00,33.3,33.32,33.23,33.26,10900.0,28.6651,28.6823,28.6048,28.6306,10900.0
2011-10-11 13:05:00,33.25,33.26,33.18,33.21,2400.0,28.622,28.6306,28.5618,28.5876,2400.0
2011-10-11 13:10:00,33.22,33.23,33.1,33.15,6600.0,28.5962,28.6048,28.4929,28.5359,6600.0
2011-10-11 13:15:00,33.15,33.27,33.15,33.25,13100.0,28.5359,28.6392,28.5359,28.622,13100.0
2011-10-11 13:20:00,33.25,33.29,33.25,33.29,2400.0,28.622,28.6564,28.622,28.6564,2400.0
2011-10-11 13:25:00,33.27,33.3,33.24,33.3,2000.0,28.6392,28.6651,28.6134,28.6651,2000.0
2011-10-11 13:30:00,33.3,33.3,33.25,33.26,2600.0,28.6651,28.6651,28.622,28.6306,2600.0
2011-10-11 13:35:00,33.26,33.3,33.25,33.25,2600.0,28.6306,28.6651,28.622,28.622,2600.0
2011-10-11 13:40:00,33.24,33.24,33.2,33.2,1900.0,28.6134,28.6134,28.579,28.579,1900.0
2011-10-11 13:45:00,33.22,33.27,33.2,33.2,2200.0,28.5962,28.6392,28.579,28.579,2200.0
2011-10-11 13:50:00,33.2,33.31,33.19,33.3,3400.0,28.579,28.6737,28.5704,28.6651,3400.0
2011-10-11 13:55:00,33.33,33.35,33.31,33.35,2400.0,28.6909,28.7081,28.6737,28.7081,2400.0
2011-10-11 14:00:00,33.35,33.35,33.28,33.28,900.0,28.7081,28.7081,28.6478,28.6478,900.0
2011-10-11 14:05:00,33.28,33.28,33.23,33.23,3500.0,28.6478,28.6478,28.6048,28.6048,3500.0
2011-10-11 14:10:00,33.23,33.28,33.23,33.27,3900.0,28.6048,28.6478,28.6048,28.6392,3900.0
2011-10-11 14:15:00,33.24,33.33,33.22,33.29,6200.0,28.6134,28.6909,28.5962,28.6564,6200.0
2011-10-11 14:20:00,33.31,33.32,33.19,33.2,2800.0,28.6737,28.6823,28.5704,28.579,2800.0
2011-10-11 14:25:00,33.19,33.22,33.17,33.17,2700.0,28.5704,28.5962,28.5532,28.5532,2700.0
2011-10-11 14:30:00,33.18,33.23,33.14,33.22,4400.0,28.5618,28.6048,28.5273,28.5962,4400.0
2011-10-11 14:35:00,33.2,33.2,33.14,33.14,800.0,28.579,28.579,28.5273,28.5273,800.0
2011-10-11 14:40:00,33.13,33.19,33.13,33.19,4700.0,28.5187,28.5704,28.5187,28.5704,4700.0
2011-10-11 14:45:00,33.18,33.19,33.13,33.13,7600.0,28.5618,28.5704,28.5187,28.5187,7600.0
2011-10-11 14:50:00,33.13,33.18,33.13,33.17,6200.0,28.5187,28.5618,28.5187,28.5532,6200.0
2011-10-11 14:55:00,33.17,33.25,33.17,33.21,2400.0,28.5532,28.622,28.5532,28.5876,2400.0
2011-10-11 15:00:00,33.23,33.27,33.23,33.23,6000.0,28.6048,28.6392,28.6048,28.6048,6000.0
2011-10-11 15:05:00,33.24,33.3,33.23,33.29,3700.0,28.6134,28.6651,28.6048,28.6564,3700.0
2011-10-11 15:10:00,33.28,33.29,33.24,33.27,3100.0,28.6478,28.6564,28.6134,28.6392,3100.0
2011-10-11 15:15:00,33.27,33.3,33.21,33.21,3300.0,28.6392,28.6651,28.5876,28.5876,3300.0
2011-10-11 15:20:00,33.21,33.22,33.17,33.21,5000.0,28.5876,28.5962,28.5532,28.5876,5000.0
2011-10-11 15:25:00,33.23,33.28,33.14,33.16,7600.0,28.6048,28.6478,28.5273,28.5445,7600.0
2011-10-11 15:30:00,33.16,33.31,33.16,33.3,9600.0,28.5445,28.6737,28.5445,28.6651,9600.0
2011-10-11 15:35:00,33.31,33.33,33.21,33.24,9300.0,28.6737,28.6909,28.5876,28.6134,9300.0
2011-10-11 15:40:00,33.26,33.31,33.22,33.25,9400.0,28.6306,28.6737,28.5962,28.622,9400.0
2011-10-11 15:45:00,33.26,33.34,33.23,33.27,10700.0,28.6306,28.6995,28.6048,28.6392,10700.0
2011-10-11 15:50:00,33.27,33.31,33.2,33.21,37200.0,28.6392,28.6737,28.579,28.5876,37200.0
2011-10-11 15:55:00,33.22,33.25,33.17,33.24,32900.0,28.5962,28.622,28.5532,28.6134,32900.0
2011-10-12 09:30:00,33.45,33.6,33.4,33.54,9400.0,28.7942,28.9233,28.7511,28.8717,9400.0
2011-10-12 09:35:00,33.51,33.54,33.43,33.46,4300.0,28.8458,28.8717,28.777,28.8028,4300.0
2011-10-12 09:40:00,33.47,33.62,33.46,33.6,1400.0,28.8114,28.9405,28.8028,28.9233,1400.0
2011-10-12 09:45:00,33.63,33.64,33.52,33.53,3600.0,28.9491,28.9577,28.8544,28.863,3600.0
2011-10-12 09:50:00,33.55,33.58,33.49,33.54,2900.0,28.8803,28.9061,28.8286,28.8717,2900.0
2011-10-12 09:55:00,33.58,33.64,33.55,33.64,1700.0,28.9061,28.9577,28.8803,28.9577,1700.0
2011-10-12 10:00:00,33.63,33.63,33.55,33.59,3800.0,28.9491,28.9491,28.8803,28.9147,3800.0
2011-10-12 10:05:00,33.57,33.64,33.54,33.64,6100.0,28.8975,28.9577,28.8717,28.9577,6100.0
2011-10-12 10:10:00,33.59,33.69,33.59,33.68,5400.0,28.9147,29.0008,28.9147,28.9922,5400.0
2011-10-12 10:15:00,33.67,33.74,33.63,33.74,5600.0,28.9836,29.0438,28.9491,29.0438,5600.0
2011-10-12 10:20:00,33.7,33.7,33.61,33.61,5300.0,29.0094,29.0094,28.9319,28.9319,5300.0
2011-10-12 10:25:00,33.63,33.66,33.61,33.61,3100.0,28.9491,28.9749,28.9319,28.9319,3100.0
2011-10-12 10:30:00,33.63,33.64,33.58,33.64,6200.0,28.9491,28.9577,28.9061,28.9577,6200.0
2011-10-12 10:35:00,33.64,33.72,33.64,33.7,3700.0,28.9577,29.0266,28.9577,29.0094,3700.0
2011-10-12 10:40:00,33.7,33.7,33.61,33.61,4100.0,29.0094,29.0094,28.9319,28.9319,4100.0
2011-10-12 10:45:00,33.62,33.64,33.58,33.59,8000.0,28.9405,28.9577,28.9061,28.9147,8000.0
2011-10-12 10:50:00,33.59,33.59,33.48,33.52,3700.0,28.9147,28.9147,28.82,28.8544,3700.0
2011-10-12 10:55:00,33.52,33.57,33.52,33.55,8500.0,28.8544,28.8975,28.8544,28.8803,8500.0
2011-10-12 11:00:00,33.54,33.6,33.54,33.58,5300.0,28.8717,28.9233,28.8717,28.9061,5300.0
2011-10-12 11:05:00,33.6,33.6,33.56,33.58,2900.0,28.9233,28.9233,28.8889,28.9061,2900.0
2011-10-12 11:10:00,33.61,33.64,33.6,33.63,6100.0,28.9319,28.9577,28.9233,28.9491,6100.0
2011-10-12 11:15:00,33.63,33.68,33.63,33.68,5700.0,28.9491,28.9922,28.9491,28.9922,5700.0
2011-10-12 11:20:00,33.69,33.69,33.63,33.63,7500.0,29.0008,29.0008,28.9491,28.9491,7500.0
2011-10-12 11:25:00,33.65,33.7,33.64,33.67,3500.0,28.9663,29.0094,28.9577,28.9836,3500.0
2011-10-12 11:30:00,33.65,33.65,33.61,33.61,13600.0,28.9663,28.9663,28.9319,28.9319,13600.0
2011-10-12 11:35:00,33.61,33.62,33.57,33.57,6900.0,28.9319,28.9405,28.8975,28.8975,6900.0
2011-10-12 11:40:00,33.58,33.6,33.55,33.56,4600.0,28.9061,28.9233,28.8803,28.8889,4600.0
2011-10-12 11:45:00,33.57,33.57,33.48,33.51,8600.0,28.8975,28.8975,28.82,28.8458,8600.0
2011-10-12 11:50:00,33.51,33.52,33.46,33.52,6800.0,28.8458,28.8544,28.8028,28.8544,6800.0
2011-10-12 11:55:00,33.52,33.53,33.46,33.46,4400.0,28.8544,28.863,28.8028,28.8028,4400.0
2011-10-12 12:00:00,33.45,33.47,33.44,33.46,6500.0,28.7942,28.8114,28.7856,28.8028,6500.0
2011-10-12 12:05:00,33.46,33.49,33.43,33.44,9000.0,28.8028,28.8286,28.777,28.7856,9000.0
2011-10-12 12:10:00,33.46,33.46,33.4,33.44,6700.0,28.8028,28.8028,28.7511,28.7856,6700.0
2011-10-12 12:15:00,33.45,33.46,33.44,33.46,3200.0,28.7942,28.8028,28.7856,28.8028,3200.0
2011-10-12 12:20:00,33.46,33.48,33.45,33.47,4200.0,28.8028,28.82,28.7942,28.8114,4200.0
2011-10-12 12:25:00,33.48,33.49,33.42,33.49,5800.0,28.82,28.8286,28.7684,28.8286,5800.0
2011-10-12 12:30:00,33.48,33.52,33.47,33.5,7900.0,28.82,28.8544,28.8114,28.8372,7900.0
2011-10-12 12:35:00,33.51,33.52,33.47,33.51,7900.0,28.8458,28.8544,28.8114,28.8458,7900.0
2011-10-12 12:40:00,33.51,33.51,33.44,33.44,6100.0,28.8458,28.8458,28.7856,28.7856,6100.0
2011-10-12 12:45:00,33.44,33.46,33.43,33.46,5800.0,28.7856,28.8028,28.777,28.8028,5800.0
2011-10-12 12:50:00,33.46,33.54,33.44,33.53,7800.0,28.8028,28.8717,28.7856,28.863,7800.0
2011-10-12 12:55:00,33.53,33.55,33.52,33.52,3000.0,28.863,28.8803,28.8544,28.8544,3000.0
2011-10-12 13:00:00,33.54,33.6,33.53,33.58,5200.0,28.8717,28.9233,28.863,28.9061,5200.0
2011-10-12 13:05:00,33.61,33.61,33.53,33.54,4900.0,28.9319,28.9319,28.863,28.8717,4900.0
2011-10-12 13:10:00,33.54,33.56,33.5,33.5,6600.0,28.8717,28.8889,28.8372,28.8372,6600.0
2011-10-12 13:15:00,33.52,33.54,33.49,33.53,5000.0,28.8544,28.8717,28.8286,28.863,5000.0
2011-10-12 13:20:00,33.55,33.56,33.53,33.53,7000.0,28.8803,28.8889,28.863,28.863,7000.0
2011-10-12 13:25:00,33.52,33.56,33.52,33.56,3000.0,28.8544,28.8889,28.8544,28.8889,3000.0
2011-10-12 13:30:00,33.56,33.59,33.52,33.55,5500.0,28.8889,28.9147,28.8544,28.8803,5500.0
2011-10-12 13:35:00,33.56,33.62,33.56,33.59,4600.0,28.8889,28.9405,28.8889,28.9147,4600.0
2011-10-12 13:40:00,33.6,33.62,33.56,33.58,8200.0,28.9233,28.9405,28.8889,28.9061,8200.0
2011-10-12 13:45:00,33.59,33.59,33.51,33.51,6900.0,28.9147,28.9147,28.8458,28.8458,6900.0
2011-10-12 13:50:00,33.52,33.53,33.47,33.48,5000.0,28.8544,28.863,28.8114,28.82,5000.0
2011-10-12 13:55:00,33.5,33.5,33.47,33.48,4500.0,28.8372,28.8372,28.8114,28.82,4500.0
2011-10-12 14:00:00,33.49,33.54,33.47,33.52,8900.0,28.8286,28.8717,28.8114,28.8544,8900.0
2011-10-12 14:05:00,33.51,33.63,33.51,33.63,5400.0,28.8458,28.9491,28.8458,28.9491,5400.0
2011-10-12 14:10:00,33.63,33.63,33.59,33.6,5800.0,28.9491,28.9491,28.9147,28.9233,5800.0
2011-10-12 14:15:00,33.63,33.63,33.53,33.55,4300.0,28.9491,28.9491,28.863,28.8803,4300.0
2011-10-12 14:20:00,33.53,33.56,33.52,33.55,5000.0,28.863,28.8889,28.8544,28.8803,5000.0
2011-10-12 14:25:00,33.56,33.58,33.53,33.58,4200.0,28.8889,28.9061,28.863,28.9061,4200.0
2011-10-12 14:30:00,33.58,33.68,33.58,33.66,4200.0,28.9061,28.9922,28.9061,28.9749,4200.0
2011-10-12 14:35:00,33.64,33.65,33.59,33.6,3900.0,28.9577,28.9663,28.9147,28.9233,3900.0
2011-10-12 14:40:00,33.6,33.64,33.58,33.58,4200.0,28.9233,28.9577,28.9061,28.9061,4200.0
2011-10-12 14:45:00,33.58,33.61,33.57,33.59,11900.0,28.9061,28.9319,28.8975,28.9147,11900.0
2011-10-12 14:50:00,33.6,33.61,33.55,33.57,8000.0,28.9233,28.9319,28.8803,28.8975,8000.0
2011-10-12 14:55:00,33.58,33.59,33.47,33.51,25100.0,28.9061,28.9147,28.8114,28.8458,25100.0
2011-10-12 15:00:00,33.5,33.53,33.48,33.5,17400.0,28.8372,28.863,28.82,28.8372,17400.0
2011-10-12 15:05:00,33.5,33.58,33.46,33.56,21000.0,28.8372,28.9061,28.8028,28.8889,21000.0
2011-10-12 15:10:00,33.55,33.6,33.52,33.55,31100.0,28.8803,28.9233,28.8544,28.8803,31100.0
2011-10-12 15:15:00,33.55,33.55,33.45,33.54,20700.0,28.8803,28.8803,28.7942,28.8717,20700.0
2011-10-12 15:20:00,33.54,33.57,33.47,33.53,10200.0,28.8717,28.8975,28.8114,28.863,10200.0
2011-10-12 15:25:00,33.53,33.64,33.51,33.62,14000.0,28.863,28.9577,28.8458,28.9405,14000.0
2011-10-12 15:30:00,33.62,33.66,33.56,33.6,30800.0,28.9405,28.9749,28.8889,28.9233,30800.0
2011-10-12 15:35:00,33.6,33.7,33.56,33.67,22200.0,28.9233,29.0094,28.8889,28.9836,22200.0
2011-10-12 15:40:00,33.67,33.76,33.65,33.75,35000.0,28.9836,29.061,28.9663,29.0524,35000.0
2011-10-12 15:45:00,33.74,33.79,33.53,33.58,72100.0,29.0438,29.0869,28.863,28.9061,72100.0
2011-10-12 15:50:00,33.59,33.71,33.56,33.59,49500.0,28.9147,29.018,28.8889,28.9147,49500.0
2011-10-12 15:55:00,33.59,33.65,33.55,33.56,98200.0,28.9147,28.9663,28.8803,28.8889,98200.0
2011-10-13 09:30:00,33.39,33.39,33.18,33.25,8700.0,28.7425,28.7425,28.5618,28.622,8700.0
2011-10-13 09:35:00,33.21,33.24,33.12,33.16,6000.0,28.5876,28.6134,28.5101,28.5445,6000.0
2011-10-13 09:40:00,33.19,33.23,33.19,33.22,2100.0,28.5704,28.6048,28.5704,28.5962,2100.0
2011-10-13 09:45:00,33.31,33.41,33.3,33.3,1200.0,28.6737,28.7597,28.6651,28.6651,1200.0
2011-10-13 09:50:00,33.27,33.28,33.14,33.16,2200.0,28.6392,28.6478,28.5273,28.5445,2200.0
2011-10-13 09:55:00,33.16,33.22,33.13,33.18,2200.0,28.5445,28.5962,28.5187,28.5618,2200.0
2011-10-13 10:00:00,33.17,33.21,33.1,33.12,5800.0,28.5532,28.5876,28.4929,28.5101,5800.0
2011-10-13 10:05:00,33.12,33.15,33.1,33.15,2100.0,28.5101,28.5359,28.4929,28.5359,2100.0
2011-10-13 10:10:00,33.18,33.23,33.15,33.2,3400.0,28.5618,28.6048,28.5359,28.579,3400.0
2011-10-13 10:15:00,33.2,33.21,33.08,33.14,1500.0,28.579,28.5876,28.4757,28.5273,1500.0
2011-10-13 10:20:00,33.08,33.2,33.08,33.2,3700.0,28.4757,28.579,28.4757,28.579,3700.0
2011-10-13 10:25:00,33.23,33.29,33.22,33.26,1000.0,28.6048,28.6564,28.5962,28.6306,1000.0
2011-10-13 10:30:00,33.24,33.3,33.23,33.27,9400.0,28.6134,28.6651,28.6048,28.6392,9400.0
2011-10-13 10:35:00,33.27,33.27,33.25,33.25,1200.0,28.6392,28.6392,28.622,28.622,1200.0
2011-10-13 10:40:00,33.23,33.24,33.15,33.15,5600.0,28.6048,28.6134,28.5359,28.5359,5600.0
2011-10-13 10:45:00,33.15,33.15,33.08,33.08,4300.0,28.5359,28.5359,28.4757,28.4757,4300.0
2011-10-13 10:50:00,33.11,33.13,33.09,33.12,5000.0,28.5015,28.5187,28.4843,28.5101,5000.0
2011-10-13 10:55:00,33.14,33.15,33.06,33.1,7400.0,28.5273,28.5359,28.4585,28.4929,7400.0
2011-10-13 11:00:00,33.11,33.17,33.06,33.15,8700.0,28.5015,28.5532,28.4585,28.5359,8700.0
2011-10-13 11:05:00,33.14,33.14,33.08,33.13,5500.0,28.5273,28.5273,28.4757,28.5187,5500.0
2011-10-13 11:10:00,33.13,33.17,33.13,33.16,3800.0,28.5187,28.5532,28.5187,28.5445,3800.0
2011-10-13 11:15:00,33.17,33.18,33.01,33.01,15600.0,28.5532,28.5618,28.4154,28.4154,15600.0
2011-10-13 11:20:00,33.03,33.12,33.02,33.12,6300.0,28.4326,28.5101,28.424,28.5101,6300.0
2011-10-13 11:25:00,33.12,33.12,33.07,33.07,4000.0,28.5101,28.5101,28.4671,28.4671,4000.0
2011-10-13 11:30:00,33.09,33.16,33.09,33.13,6800.0,28.4843,28.5445,28.4843,28.5187,6800.0
2011-10-13 11:35:00,33.11,33.16,33.09,33.12,2400.0,28.5015,28.5445,28.4843,28.5101,2400.0
2011-10-13 11:40:00,33.13,33.15,33.1,33.12,5000.0,28.5187,28.5359,28.4929,28.5101,5000.0
2011-10-13 11:45:00,33.12,33.22,33.12,33.16,10400.0,28.5101,28.5962,28.5101,28.5445,10400.0
2011-10-13 11:50:00,33.15,33.18,33.12,33.14,3700.0,28.5359,28.5618,28.5101,28.5273,3700.0
2011-10-13 11:55:00,33.14,33.18,33.14,33.16,4700.0,28.5273,28.5618,28.5273,28.5445,4700.0
2011-10-13 12:00:00,33.14,33.24,33.14,33.21,4500.0,28.5273,28.6134,28.5273,28.5876,4500.0
2011-10-13 12:05:00,33.22,33.23,33.2,33.2,4800.0,28.5962,28.6048,28.579,28.579,4800.0
2011-10-13 12:10:00,33.19,33.19,33.12,33.13,9600.0,28.5704,28.5704,28.5101,28.5187,9600.0
2011-10-13 12:15:00,33.14,33.15,33.12,33.12,2900.0,28.5273,28.5359,28.5101,28.5101,2900.0
2011-10-13 12:20:00,33.13,33.16,33.13,33.15,1900.0,28.5187,28.5445,28.5187,28.5359,1900.0
2011-10-13 12:25:00,33.13,33.15,33.09,33.11,3600.0,28.5187,28.5359,28.4843,28.5015,3600.0
2011-10-13 12:30:00,33.09,33.1,33.02,33.05,8800.0,28.4843,28.4929,28.424,28.4499,8800.0
2011-10-13 12:35:00,33.04,33.06,33.04,33.06,2700.0,28.4412,28.4585,28.4412,28.4585,2700.0
2011-10-13 12:40:00,33.06,33.1,33.05,33.09,5300.0,28.4585,28.4929,28.4499,28.4843,5300.0
2011-10-13 12:45:00,33.09,33.13,33.09,33.11,3100.0,28.4843,28.5187,28.4843,28.5015,3100.0
2011-10-13 12:50:00,33.12,33.14,33.11,33.11,1600.0,28.5101,28.5273,28.5015,28.5015,1600.0
2011-10-13 12:55:00,33.12,33.14,33.12,33.12,4900.0,28.5101,28.5273,28.5101,28.5101,4900.0
2011-10-13 13:00:00,33.13,33.13,33.09,33.12,2600.0,28.5187,28.5187,28.4843,28.5101,2600.0
2011-10-13 13:05:00,33.12,33.21,33.08,33.19,8400.0,28.5101,28.5876,28.4757,28.5704,8400.0
2011-10-13 13:10:00,33.2,33.25,33.2,33.25,2000.0,28.579,28.622,28.579,28.622,2000.0
2011-10-13 13:15:00,33.26,33.29,33.24,33.25,3600.0,28.6306,28.6564,28.6134,28.622,3600.0
2011-10-13 13:20:00,33.25,33.25,33.23,33.23,1000.0,28.622,28.622,28.6048,28.6048,1000.0
2011-10-13 13:25:00,33.23,33.31,33.22,33.29,4000.0,28.6048,28.6737,28.5962,28.6564,4000.0
2011-10-13 13:30:00,33.29,33.3,33.23,33.26,5800.0,28.6564,28.6651,28.6048,28.6306,5800.0
2011-10-13 13:35:00,33.26,33.26,33.21,33.23,5600.0,28.6306,28.6306,28.5876,28.6048,5600.0
2011-10-13 13:40:00,33.24,33.26,33.22,33.23,2900.0,28.6134,28.6306,28.5962,28.6048,2900.0
2011-10-13 13:45:00,33.27,33.32,33.27,33.29,4400.0,28.6392,28.6823,28.6392,28.6564,4400.0
2011-10-13 13:50:00,33.28,33.28,33.23,33.24,5300.0,28.6478,28.6478,28.6048,28.6134,5300.0
2011-10-13 13:55:00,33.27,33.27,33.22,33.24,2400.0,28.6392,28.6392,28.5962,28.6134,2400.0
2011-10-13 14:00:00,33.24,33.25,33.17,33.19,4100.0,28.6134,28.622,28.5532,28.5704,4100.0
2011-10-13 14:05:00,33.21,33.24,33.2,33.22,5400.0,28.5876,28.6134,28.579,28.5962,5400.0
2011-10-13 14:10:00,33.2,33.2,33.16,33.18,2000.0,28.579,28.579,28.5445,28.5618,2000.0
2011-10-13 14:15:00,33.19,33.23,33.19,33.23,3500.0,28.5704,28.6048,28.5704,28.6048,3500.0
2011-10-13 14:20:00,33.22,33.25,33.18,33.18,6500.0,28.5962,28.622,28.5618,28.5618,6500.0
2011-10-13 14:25:00,33.16,33.16,33.12,33.16,5400.0,28.5445,28.5445,28.5101,28.5445,5400.0
2011-10-13 14:30:00,33.16,33.22,33.14,33.2,5300.0,28.5445,28.5962,28.5273,28.579,5300.0
2011-10-13 14:35:00,33.21,33.22,33.14,33.15,7500.0,28.5876,28.5962,28.5273,28.5359,7500.0
2011-10-13 14:40:00,33.15,33.23,33.13,33.23,7100.0,28.5359,28.6048,28.5187,28.6048,7100.0
2011-10-13 14:45:00,33.21,33.34,33.19,33.31,3700.0,28.5876,28.6995,28.5704,28.6737,3700.0
2011-10-13 14:50:00,33.31,33.36,33.3,33.35,4300.0,28.6737,28.7167,28.6651,28.7081,4300.0
2011-10-13 14:55:00,33.39,33.39,33.35,33.37,2900.0,28.7425,28.7425,28.7081,28.7253,2900.0
2011-10-13 15:00:00,33.38,33.41,33.36,33.39,6700.0,28.7339,28.7597,28.7167,28.7425,6700.0
2011-10-13 15:05:00,33.4,33.47,33.4,33.44,6000.0,28.7511,28.8114,28.7511,28.7856,6000.0
2011-10-13 15:10:00,33.46,33.56,33.45,33.54,36200.0,28.8028,28.8889,28.7942,28.8717,36200.0
2011-10-13 15:15:00,33.53,33.57,33.52,33.56,11100.0,28.863,28.8975,28.8544,28.8889,11100.0
2011-10-13 15:20:00,33.57,33.57,33.43,33.44,11700.0,28.8975,28.8975,28.777,28.7856,11700.0
2011-10-13 15:25:00,33.43,33.45,33.4,33.4,11400.0,28.777,28.7942,28.7511,28.7511,11400.0
2011-10-13 15:30:00,33.4,33.48,33.37,33.44,24000.0,28.7511,28.82,28.7253,28.7856,24000.0
2011-10-13 15:35:00,33.44,33.53,33.43,33.47,31700.0,28.7856,28.863,28.777,28.8114,31700.0
2011-10-13 15:40:00,33.48,33.55,33.45,33.47,26200.0,28.82,28.8803,28.7942,28.8114,26200.0
2011-10-13 15:45:00,33.48,33.54,33.41,33.46,56100.0,28.82,28.8717,28.7597,28.8028,56100.0
2011-10-13 15:50:00,33.48,33.54,33.44,33.51,30400.0,28.82,28.8717,28.7856,28.8458,30400.0
2011-10-13 15:55:00,33.51,33.55,33.47,33.55,112100.0,28.8458,28.8803,28.8114,28.8803,112100.0
2011-10-14 09:30:00,33.93,33.94,33.85,33.9,5400.0,29.2074,29.216,29.1385,29.1815,5400.0
2011-10-14 09:35:00,33.89,33.9,33.72,33.81,4900.0,29.1729,29.1815,29.0266,29.1041,4900.0
2011-10-14 09:40:00,33.84,33.91,33.83,33.83,4700.0,29.1299,29.1902,29.1213,29.1213,4700.0
2011-10-14 09:45:00,33.88,33.96,33.87,33.94,5800.0,29.1643,29.2332,29.1557,29.216,5800.0
2011-10-14 09:50:00,33.97,33.97,33.81,33.82,7000.0,29.2418,29.2418,29.1041,29.1127,7000.0
2011-10-14 09:55:00,33.8,33.9,33.8,33.89,2200.0,29.0955,29.1815,29.0955,29.1729,2200.0
2011-10-14 10:00:00,33.94,33.94,33.86,33.87,2700.0,29.216,29.216,29.1471,29.1557,2700.0
2011-10-14 10:05:00,33.88,33.92,33.88,33.91,1800.0,29.1643,29.1988,29.1643,29.1902,1800.0
2011-10-14 10:10:00,33.9,33.9,33.86,33.86,2400.0,29.1815,29.1815,29.1471,29.1471,2400.0
2011-10-14 10:15:00,33.84,33.85,33.77,33.79,1500.0,29.1299,29.1385,29.0696,29.0869,1500.0
2011-10-14 10:20:00,33.8,33.82,33.8,33.82,3900.0,29.0955,29.1127,29.0955,29.1127,3900.0
2011-10-14 10:25:00,33.86,33.86,33.74,33.75,2000.0,29.1471,29.1471,29.0438,29.0524,2000.0
2011-10-14 10:30:00,33.77,33.79,33.72,33.79,3400.0,29.0696,29.0869,29.0266,29.0869,3400.0
2011-10-14 10:35:00,33.79,33.83,33.79,33.82,1200.0,29.0869,29.1213,29.0869,29.1127,1200.0
2011-10-14 10:40:00,33.77,33.83,33.75,33.83,1500.0,29.0696,29.1213,29.0524,29.1213,1500.0
2011-10-14 10:45:00,33.83,33.84,33.83,33.83,1000.0,29.1213,29.1299,29.1213,29.1213,1000.0
2011-10-14 10:50:00,33.86,33.87,33.8,33.81,18600.0,29.1471,29.1557,29.0955,29.1041,18600.0
2011-10-14 10:55:00,33.81,33.9,33.8,33.87,2300.0,29.1041,29.1815,29.0955,29.1557,2300.0
2011-10-14 11:00:00,33.9,33.92,33.9,33.9,1400.0,29.1815,29.1988,29.1815,29.1815,1400.0
2011-10-14 11:05:00,33.86,33.86,33.83,33.85,1100.0,29.1471,29.1471,29.1213,29.1385,1100.0
2011-10-14 11:10:00,33.82,33.86,33.81,33.85,600.0,29.1127,29.1471,29.1041,29.1385,600.0
2011-10-14 11:15:00,33.86,33.9,33.84,33.88,2400.0,29.1471,29.1815,29.1299,29.1643,2400.0
2011-10-14 11:20:00,33.86,33.86,33.82,33.82,6600.0,29.1471,29.1471,29.1127,29.1127,6600.0
2011-10-14 11:25:00,33.82,33.83,33.78,33.78,7200.0,29.1127,29.1213,29.0782,29.0782,7200.0
2011-10-14 11:30:00,33.8,33.85,33.8,33.82,1400.0,29.0955,29.1385,29.0955,29.1127,1400.0
2011-10-14 11:35:00,33.83,33.85,33.81,33.81,1200.0,29.1213,29.1385,29.1041,29.1041,1200.0
2011-10-14 11:40:00,33.81,33.86,33.79,33.86,1000.0,29.1041,29.1471,29.0869,29.1471,1000.0
2011-10-14 11:45:00,33.85,33.88,33.85,33.85,1100.0,29.1385,29.1643,29.1385,29.1385,1100.0
2011-10-14 11:50:00,33.82,33.82,33.8,33.82,1100.0,29.1127,29.1127,29.0955,29.1127,1100.0
2011-10-14 11:55:00,33.83,33.83,33.8,33.8,300.0,29.1213,29.1213,29.0955,29.0955,300.0
2011-10-14 12:00:00,33.79,33.8,33.75,33.77,1900.0,29.0869,29.0955,29.0524,29.0696,1900.0
2011-10-14 12:05:00,33.75,33.76,33.72,33.74,2100.0,29.0524,29.061,29.0266,29.0438,2100.0
2011-10-14 12:10:00,33.76,33.78,33.72,33.72,1200.0,29.061,29.0782,29.0266,29.0266,1200.0
2011-10-14 12:15:00,33.74,33.74,33.73,33.74,500.0,29.0438,29.0438,29.0352,29.0438,500.0
2011-10-14 12:20:00,33.75,33.76,33.75,33.75,900.0,29.0524,29.061,29.0524,29.0524,900.0
2011-10-14 12:25:00,33.74,33.76,33.72,33.75,900.0,29.0438,29.061,29.0266,29.0524,900.0
2011-10-14 12:30:00,33.79,33.82,33.77,33.82,2100.0,29.0869,29.1127,29.0696,29.1127,2100.0
2011-10-14 12:35:00,33.82,33.82,33.81,33.82,1000.0,29.1127,29.1127,29.1041,29.1127,1000.0
2011-10-14 12:40:00,33.82,33.84,33.8,33.82,2300.0,29.1127,29.1299,29.0955,29.1127,2300.0
2011-10-14 12:45:00,33.84,33.84,33.81,33.81,700.0,29.1299,29.1299,29.1041,29.1041,700.0
2011-10-14 12:50:00,33.82,33.83,33.8,33.83,1200.0,29.1127,29.1213,29.0955,29.1213,1200.0
2011-10-14 12:55:00,33.81,33.81,33.8,33.8,600.0,29.1041,29.1041,29.0955,29.0955,600.0
2011-10-14 13:00:00,33.8,33.83,33.8,33.83,1500.0,29.0955,29.1213,29.0955,29.1213,1500.0
2011-10-14 13:05:00,33.83,33.85,33.83,33.85,1100.0,29.1213,29.1385,29.1213,29.1385,1100.0
2011-10-14 13:10:00,33.84,33.86,33.81,33.86,2500.0,29.1299,29.1471,29.1041,29.1471,2500.0
2011-10-14 13:15:00,33.88,33.91,33.87,33.9,2300.0,29.1643,29.1902,29.1557,29.1815,2300.0
2011-10-14 13:20:00,33.88,33.92,33.88,33.9,900.0,29.1643,29.1988,29.1643,29.1815,900.0
2011-10-14 13:25:00,33.92,33.92,33.9,33.9,200.0,29.1988,29.1988,29.1815,29.1815,200.0
2011-10-14 13:30:00,33.88,33.91,33.88,33.91,1100.0,29.1643,29.1902,29.1643,29.1902,1100.0
2011-10-14 13:35:00,33.91,33.93,33.88,33.88,1000.0,29.1902,29.2074,29.1643,29.1643,1000.0
2011-10-14 13:40:00,33.89,33.9,33.89,33.9,500.0,29.1729,29.1815,29.1729,29.1815,500.0
2011-10-14 13:45:00,33.89,33.94,33.89,33.94,1200.0,29.1729,29.216,29.1729,29.216,1200.0
2011-10-14 13:50:00,33.95,33.96,33.92,33.92,1300.0,29.2246,29.2332,29.1988,29.1988,1300.0
2011-10-14 13:55:00,33.94,33.99,33.94,33.96,3000.0,29.216,29.259,29.216,29.2332,3000.0
2011-10-14 14:00:00,33.96,33.97,33.95,33.96,1900.0,29.2332,29.2418,29.2246,29.2332,1900.0
2011-10-14 14:05:00,33.94,33.95,33.91,33.93,3300.0,29.216,29.2246,29.1902,29.2074,3300.0
2011-10-14 14:10:00,33.92,33.92,33.9,33.9,1600.0,29.1988,29.1988,29.1815,29.1815,1600.0
2011-10-14 14:15:00,33.91,33.93,33.91,33.91,2000.0,29.1902,29.2074,29.1902,29.1902,2000.0
2011-10-14 14:20:00,33.91,33.93,33.91,33.93,1000.0,29.1902,29.2074,29.1902,29.2074,1000.0
2011-10-14 14:25:00,33.92,33.93,33.91,33.91,3300.0,29.1988,29.2074,29.1902,29.1902,3300.0
2011-10-14 14:30:00,33.91,33.91,33.84,33.84,4000.0,29.1902,29.1902,29.1299,29.1299,4000.0
2011-10-14 14:35:00,33.83,33.89,33.83,33.87,3600.0,29.1213,29.1729,29.1213,29.1557,3600.0
2011-10-14 14:40:00,33.86,33.88,33.86,33.86,1300.0,29.1471,29.1643,29.1471,29.1471,1300.0
2011-10-14 14:45:00,33.86,33.87,33.83,33.86,4400.0,29.1471,29.1557,29.1213,29.1471,4400.0
2011-10-14 14:50:00,33.86,33.9,33.85,33.87,3100.0,29.1471,29.1815,29.1385,29.1557,3100.0
2011-10-14 14:55:00,33.88,33.97,33.88,33.97,7900.0,29.1643,29.2418,29.1643,29.2418,7900.0
2011-10-14 15:00:00,33.96,33.96,33.93,33.94,11500.0,29.2332,29.2332,29.2074,29.216,11500.0
2011-10-14 15:05:00,33.93,33.95,33.91,33.91,13000.0,29.2074,29.2246,29.1902,29.1902,13000.0
2011-10-14 15:10:00,33.91,33.93,33.88,33.92,7500.0,29.1902,29.2074,29.1643,29.1988,7500.0
2011-10-14 15:15:00,33.91,33.99,33.9,33.98,13300.0,29.1902,29.259,29.1815,29.2504,13300.0
2011-10-14 15:20:00,33.98,34.04,33.98,34.02,9900.0,29.2504,29.3021,29.2504,29.2848,9900.0
2011-10-14 15:25:00,34.02,34.03,33.98,33.98,7700.0,29.2848,29.2934,29.2504,29.2504,7700.0
2011-10-14 15:30:00,34.0,34.1,33.99,34.1,25100.0,29.2676,29.3537,29.259,29.3537,25100.0
2011-10-14 15:35:00,34.09,34.09,33.94,33.94,15200.0,29.3451,29.3451,29.216,29.216,15200.0
2011-10-14 15:40:00,33.94,33.96,33.92,33.93,22000.0,29.216,29.2332,29.1988,29.2074,22000.0
2011-10-14 15:45:00,33.93,33.96,33.84,33.87,34900.0,29.2074,29.2332,29.1299,29.1557,34900.0
2011-10-14 15:50:00,33.88,33.93,33.84,33.93,27500.0,29.1643,29.2074,29.1299,29.2074,27500.0
2011-10-14 15:55:00,33.93,34.05,33.93,34.05,85200.0,29.2074,29.3107,29.2074,29.3107,85200.0
2011-10-17 09:30:00,33.67,33.89,33.67,33.8,5300.0,28.9836,29.1729,28.9836,29.0955,5300.0
2011-10-17 09:35:00,33.77,33.82,33.73,33.75,1500.0,29.0696,29.1127,29.0352,29.0524,1500.0
2011-10-17 09:40:00,33.73,33.73,33.61,33.66,2800.0,29.0352,29.0352,28.9319,28.9749,2800.0
2011-10-17 09:45:00,33.68,33.68,33.61,33.65,2900.0,28.9922,28.9922,28.9319,28.9663,2900.0
2011-10-17 09:50:00,33.65,33.68,33.58,33.58,1500.0,28.9663,28.9922,28.9061,28.9061,1500.0
2011-10-17 09:55:00,33.58,33.61,33.55,33.6,3600.0,28.9061,28.9319,28.8803,28.9233,3600.0
2011-10-17 10:00:00,33.57,33.59,33.57,33.58,1000.0,28.8975,28.9147,28.8975,28.9061,1000.0
2011-10-17 10:05:00,33.57,33.57,33.53,33.56,1000.0,28.8975,28.8975,28.863,28.8889,1000.0
2011-10-17 10:10:00,33.55,33.55,33.53,33.53,1600.0,28.8803,28.8803,28.863,28.863,1600.0
2011-10-17 10:15:00,33.53,33.53,33.5,33.52,1500.0,28.863,28.863,28.8372,28.8544,1500.0
2011-10-17 10:20:00,33.54,33.54,33.5,33.51,700.0,28.8717,28.8717,28.8372,28.8458,700.0
2011-10-17 10:25:00,33.5,33.5,33.45,33.45,1500.0,28.8372,28.8372,28.7942,28.7942,1500.0
2011-10-17 10:30:00,33.47,33.51,33.45,33.49,2700.0,28.8114,28.8458,28.7942,28.8286,2700.0
2011-10-17 10:35:00,33.48,33.53,33.48,33.49,2600.0,28.82,28.863,28.82,28.8286,2600.0
2011-10-17 10:40:00,33.48,33.48,33.36,33.38,8600.0,28.82,28.82,28.7167,28.7339,8600.0
2011-10-17 10:45:00,33.39,33.39,33.37,33.39,1800.0,28.7425,28.7425,28.7253,28.7425,1800.0
2011-10-17 10:50:00,33.37,33.39,33.35,33.39,2100.0,28.7253,28.7425,28.7081,28.7425,2100.0
2011-10-17 10:55:00,33.4,33.48,33.4,33.45,4000.0,28.7511,28.82,28.7511,28.7942,4000.0
2011-10-17 11:00:00,33.47,33.47,33.43,33.44,1800.0,28.8114,28.8114,28.777,28.7856,1800.0
2011-10-17 11:05:00,33.45,33.48,33.45,33.46,1900.0,28.7942,28.82,28.7942,28.8028,1900.0
2011-10-17 11:10:00,33.47,33.49,33.47,33.49,1500.0,28.8114,28.8286,28.8114,28.8286,1500.0
2011-10-17 11:15:00,33.48,33.5,33.47,33.47,1900.0,28.82,28.8372,28.8114,28.8114,1900.0
2011-10-17 11:20:00,33.47,33.53,33.47,33.53,3200.0,28.8114,28.863,28.8114,28.863,3200.0
2011-10-17 11:25:00,33.55,33.56,33.52,33.52,1300.0,28.8803,28.8889,28.8544,28.8544,1300.0
2011-10-17 11:30:00,33.53,33.53,33.51,33.52,2300.0,28.863,28.863,28.8458,28.8544,2300.0
2011-10-17 11:35:00,33.52,33.53,33.5,33.53,4200.0,28.8544,28.863,28.8372,28.863,4200.0
2011-10-17 11:40:00,33.54,33.57,33.5,33.5,11700.0,28.8717,28.8975,28.8372,28.8372,11700.0
2011-10-17 11:45:00,33.5,33.5,33.41,33.41,3000.0,28.8372,28.8372,28.7597,28.7597,3000.0
2011-10-17 11:50:00,33.41,33.42,33.38,33.38,2400.0,28.7597,28.7684,28.7339,28.7339,2400.0
2011-10-17 11:55:00,33.37,33.39,33.31,33.31,3100.0,28.7253,28.7425,28.6737,28.6737,3100.0
2011-10-17 12:00:00,33.3,33.34,33.3,33.3,3800.0,28.6651,28.6995,28.6651,28.6651,3800.0
2011-10-17 12:05:00,33.3,33.32,33.27,33.28,3000.0,28.6651,28.6823,28.6392,28.6478,3000.0
2011-10-17 12:10:00,33.27,33.27,33.21,33.23,3400.0,28.6392,28.6392,28.5876,28.6048,3400.0
2011-10-17 12:15:00,33.23,33.3,33.23,33.3,2300.0,28.6048,28.6651,28.6048,28.6651,2300.0
2011-10-17 12:20:00,33.31,33.32,33.26,33.26,3700.0,28.6737,28.6823,28.6306,28.6306,3700.0
2011-10-17 12:25:00,33.26,33.3,33.26,33.28,1600.0,28.6306,28.6651,28.6306,28.6478,1600.0
2011-10-17 12:30:00,33.28,33.29,33.25,33.28,3300.0,28.6478,28.6564,28.622,28.6478,3300.0
2011-10-17 12:35:00,33.28,33.31,33.26,33.29,2400.0,28.6478,28.6737,28.6306,28.6564,2400.0
2011-10-17 12:40:00,33.29,33.31,33.26,33.31,2400.0,28.6564,28.6737,28.6306,28.6737,2400.0
2011-10-17 12:45:00,33.3,33.31,33.2,33.21,2700.0,28.6651,28.6737,28.579,28.5876,2700.0
2011-10-17 12:50:00,33.23,33.26,33.2,33.22,3900.0,28.6048,28.6306,28.579,28.5962,3900.0
2011-10-17 12:55:00,33.22,33.26,33.2,33.21,9100.0,28.5962,28.6306,28.579,28.5876,9100.0
2011-10-17 13:00:00,33.21,33.23,33.18,33.2,3700.0,28.5876,28.6048,28.5618,28.579,3700.0
2011-10-17 13:05:00,33.17,33.22,33.15,33.2,3900.0,28.5532,28.5962,28.5359,28.579,3900.0
2011-10-17 13:10:00,33.19,33.22,33.18,33.22,1900.0,28.5704,28.5962,28.5618,28.5962,1900.0
2011-10-17 13:15:00,33.19,33.21,33.14,33.21,2600.0,28.5704,28.5876,28.5273,28.5876,2600.0
2011-10-17 13:20:00,33.23,33.26,33.21,33.21,2400.0,28.6048,28.6306,28.5876,28.5876,2400.0
2011-10-17 13:25:00,33.22,33.25,33.18,33.18,2300.0,28.5962,28.622,28.5618,28.5618,2300.0
2011-10-17 13:30:00,33.18,33.23,33.18,33.22,5100.0,28.5618,28.6048,28.5618,28.5962,5100.0
2011-10-17 13:35:00,33.19,33.19,33.1,33.17,7100.0,28.5704,28.5704,28.4929,28.5532,7100.0
2011-10-17 13:40:00,33.18,33.21,33.14,33.2,16600.0,28.5618,28.5876,28.5273,28.579,16600.0
2011-10-17 13:45:00,33.21,33.25,33.19,33.19,4600.0,28.5876,28.622,28.5704,28.5704,4600.0
2011-10-17 13:50:00,33.2,33.23,33.17,33.17,4200.0,28.579,28.6048,28.5532,28.5532,4200.0
2011-10-17 13:55:00,33.17,33.21,33.14,33.21,3300.0,28.5532,28.5876,28.5273,28.5876,3300.0
2011-10-17 14:00:00,33.18,33.19,33.14,33.16,4600.0,28.5618,28.5704,28.5273,28.5445,4600.0
2011-10-17 14:05:00,33.14,33.14,33.1,33.1,10300.0,28.5273,28.5273,28.4929,28.4929,10300.0
2011-10-17 14:10:00,33.1,33.17,33.1,33.16,5400.0,28.4929,28.5532,28.4929,28.5445,5400.0
2011-10-17 14:15:00,33.17,33.17,33.12,33.14,1500.0,28.5532,28.5532,28.5101,28.5273,1500.0
2011-10-17 14:20:00,33.17,33.18,33.15,33.15,2700.0,28.5532,28.5618,28.5359,28.5359,2700.0
2011-10-17 14:25:00,33.15,33.18,33.15,33.18,2200.0,28.5359,28.5618,28.5359,28.5618,2200.0
2011-10-17 14:30:00,33.17,33.19,33.13,33.13,3300.0,28.5532,28.5704,28.5187,28.5187,3300.0
2011-10-17 14:35:00,33.15,33.15,33.08,33.1,5500.0,28.5359,28.5359,28.4757,28.4929,5500.0
2011-10-17 14:40:00,33.1,33.13,33.1,33.12,4900.0,28.4929,28.5187,28.4929,28.5101,4900.0
2011-10-17 14:45:00,33.13,33.14,33.1,33.11,5300.0,28.5187,28.5273,28.4929,28.5015,5300.0
2011-10-17 14:50:00,33.11,33.14,33.1,33.14,4400.0,28.5015,28.5273,28.4929,28.5273,4400.0
2011-10-17 14:55:00,33.14,33.21,33.14,33.21,3800.0,28.5273,28.5876,28.5273,28.5876,3800.0
2011-10-17 15:00:00,33.22,33.29,33.19,33.29,9400.0,28.5962,28.6564,28.5704,28.6564,9400.0
2011-10-17 15:05:00,33.29,33.29,33.22,33.22,7200.0,28.6564,28.6564,28.5962,28.5962,7200.0
2011-10-17 15:10:00,33.22,33.3,33.22,33.22,17200.0,28.5962,28.6651,28.5962,28.5962,17200.0
2011-10-17 15:15:00,33.21,33.27,33.21,33.22,8600.0,28.5876,28.6392,28.5876,28.5962,8600.0
2011-10-17 15:20:00,33.22,33.23,33.19,33.2,10300.0,28.5962,28.6048,28.5704,28.579,10300.0
2011-10-17 15:25:00,33.21,33.27,33.2,33.23,15900.0,28.5876,28.6392,28.579,28.6048,15900.0
2011-10-17 15:30:00,33.23,33.28,33.16,33.17,27000.0,28.6048,28.6478,28.5445,28.5532,27000.0
2011-10-17 15:35:00,33.17,33.23,33.12,33.13,43200.0,28.5532,28.6048,28.5101,28.5187,43200.0
2011-10-17 15:40:00,33.12,33.34,33.11,33.32,38700.0,28.5101,28.6995,28.5015,28.6823,38700.0
2011-10-17 15:45:00,33.31,33.33,33.15,33.22,48200.0,28.6737,28.6909,28.5359,28.5962,48200.0
2011-10-17 15:50:00,33.22,33.25,33.1,33.12,40600.0,28.5962,28.622,28.4929,28.5101,40600.0
2011-10-17 15:55:00,33.13,33.16,33.09,33.14,110800.0,28.5187,28.5445,28.4843,28.5273,110800.0
2011-10-18 09:30:00,33.03,33.26,33.03,33.2,10600.0,28.4326,28.6306,28.4326,28.579,10600.0
2011-10-18 09:35:00,33.23,33.36,33.2,33.35,2900.0,28.6048,28.7167,28.579,28.7081,2900.0
2011-10-18 09:40:00,33.34,33.39,33.29,33.39,9800.0,28.6995,28.7425,28.6564,28.7425,9800.0
2011-10-18 09:45:00,33.42,33.42,33.19,33.19,6300.0,28.7684,28.7684,28.5704,28.5704,6300.0
2011-10-18 09:50:00,33.21,33.26,33.06,33.06,4100.0,28.5876,28.6306,28.4585,28.4585,4100.0
2011-10-18 09:55:00,33.08,33.11,32.99,33.07,4900.0,28.4757,28.5015,28.3982,28.4671,4900.0
2011-10-18 10:00:00,33.06,33.08,32.96,32.96,6100.0,28.4585,28.4757,28.3724,28.3724,6100.0
2011-10-18 10:05:00,32.97,33.12,32.97,33.12,3700.0,28.381,28.5101,28.381,28.5101,3700.0
2011-10-18 10:10:00,33.12,33.18,33.11,33.17,3300.0,28.5101,28.5618,28.5015,28.5532,3300.0
2011-10-18 10:15:00,33.15,33.15,33.05,33.05,3300.0,28.5359,28.5359,28.4499,28.4499,3300.0
2011-10-18 10:20:00,33.03,33.22,33.03,33.19,4100.0,28.4326,28.5962,28.4326,28.5704,4100.0
2011-10-18 10:25:00,33.19,33.32,33.18,33.32,4600.0,28.5704,28.6823,28.5618,28.6823,4600.0
2011-10-18 10:30:00,33.33,33.35,33.23,33.29,5800.0,28.6909,28.7081,28.6048,28.6564,5800.0
2011-10-18 10:35:00,33.3,33.3,33.25,33.27,1400.0,28.6651,28.6651,28.622,28.6392,1400.0
2011-10-18 10:40:00,33.27,33.41,33.27,33.36,4300.0,28.6392,28.7597,28.6392,28.7167,4300.0
2011-10-18 10:45:00,33.35,33.41,33.35,33.38,1000.0,28.7081,28.7597,28.7081,28.7339,1000.0
2011-10-18 10:50:00,33.37,33.43,33.36,33.36,6700.0,28.7253,28.777,28.7167,28.7167,6700.0
2011-10-18 10:55:00,33.36,33.39,33.34,33.34,2800.0,28.7167,28.7425,28.6995,28.6995,2800.0
2011-10-18 11:00:00,33.34,33.34,33.28,33.3,5100.0,28.6995,28.6995,28.6478,28.6651,5100.0
2011-10-18 11:05:00,33.3,33.37,33.3,33.32,7300.0,28.6651,28.7253,28.6651,28.6823,7300.0
2011-10-18 11:10:00,33.33,33.35,33.27,33.3,4000.0,28.6909,28.7081,28.6392,28.6651,4000.0
2011-10-18 11:15:00,33.3,33.3,33.26,33.3,3400.0,28.6651,28.6651,28.6306,28.6651,3400.0
2011-10-18 11:20:00,33.3,33.33,33.27,33.27,2900.0,28.6651,28.6909,28.6392,28.6392,2900.0
2011-10-18 11:25:00,33.28,33.3,33.22,33.24,4200.0,28.6478,28.6651,28.5962,28.6134,4200.0
2011-10-18 11:30:00,33.26,33.29,33.25,33.29,9100.0,28.6306,28.6564,28.622,28.6564,9100.0
2011-10-18 11:35:00,33.3,33.46,33.3,33.42,4400.0,28.6651,28.8028,28.6651,28.7684,4400.0
2011-10-18 11:40:00,33.42,33.5,33.39,33.49,2100.0,28.7684,28.8372,28.7425,28.8286,2100.0
2011-10-18 11:45:00,33.47,33.48,33.44,33.47,3300.0,28.8114,28.82,28.7856,28.8114,3300.0
2011-10-18 11:50:00,33.49,33.53,33.46,33.47,3500.0,28.8286,28.863,28.8028,28.8114,3500.0
2011-10-18 11:55:00,33.48,33.53,33.47,33.51,3100.0,28.82,28.863,28.8114,28.8458,3100.0
2011-10-18 12:00:00,33.52,33.52,33.48,33.5,2000.0,28.8544,28.8544,28.82,28.8372,2000.0
2011-10-18 12:05:00,33.5,33.55,33.49,33.51,3600.0,28.8372,28.8803,28.8286,28.8458,3600.0
2011-10-18 12:10:00,33.5,33.5,33.47,33.48,1300.0,28.8372,28.8372,28.8114,28.82,1300.0
2011-10-18 12:15:00,33.46,33.49,33.45,33.45,1700.0,28.8028,28.8286,28.7942,28.7942,1700.0
2011-10-18 12:20:00,33.45,33.49,33.44,33.46,4500.0,28.7942,28.8286,28.7856,28.8028,4500.0
2011-10-18 12:25:00,33.44,33.47,33.44,33.46,7000.0,28.7856,28.8114,28.7856,28.8028,7000.0
2011-10-18 12:30:00,33.46,33.48,33.43,33.46,1300.0,28.8028,28.82,28.777,28.8028,1300.0
2011-10-18 12:35:00,33.46,33.59,33.46,33.58,2400.0,28.8028,28.9147,28.8028,28.9061,2400.0
2011-10-18 12:40:00,33.61,33.65,33.59,33.65,4200.0,28.9319,28.9663,28.9147,28.9663,4200.0
2011-10-18 12:45:00,33.65,33.7,33.65,33.67,2100.0,28.9663,29.0094,28.9663,28.9836,2100.0
2011-10-18 12:50:00,33.67,33.68,33.63,33.64,2900.0,28.9836,28.9922,28.9491,28.9577,2900.0
2011-10-18 12:55:00,33.64,33.65,33.61,33.64,1700.0,28.9577,28.9663,28.9319,28.9577,1700.0
2011-10-18 13:00:00,33.62,33.66,33.62,33.65,2600.0,28.9405,28.9749,28.9405,28.9663,2600.0
2011-10-18 13:05:00,33.62,33.67,33.62,33.67,2000.0,28.9405,28.9836,28.9405,28.9836,2000.0
2011-10-18 13:10:00,33.65,33.65,33.58,33.58,2200.0,28.9663,28.9663,28.9061,28.9061,2200.0
2011-10-18 13:15:00,33.6,33.61,33.58,33.6,1200.0,28.9233,28.9319,28.9061,28.9233,1200.0
2011-10-18 13:20:00,33.61,33.62,33.58,33.59,3000.0,28.9319,28.9405,28.9061,28.9147,3000.0
2011-10-18 13:25:00,33.59,33.64,33.55,33.63,5500.0,28.9147,28.9577,28.8803,28.9491,5500.0
2011-10-18 13:30:00,33.64,33.65,33.62,33.64,1900.0,28.9577,28.9663,28.9405,28.9577,1900.0
2011-10-18 13:35:00,33.64,33.67,33.63,33.66,2300.0,28.9577,28.9836,28.9491,28.9749,2300.0
2011-10-18 13:40:00,33.68,33.68,33.62,33.62,2400.0,28.9922,28.9922,28.9405,28.9405,2400.0
2011-10-18 13:45:00,33.62,33.66,33.6,33.65,3900.0,28.9405,28.9749,28.9233,28.9663,3900.0
2011-10-18 13:50:00,33.66,33.75,33.66,33.74,4500.0,28.9749,29.0524,28.9749,29.0438,4500.0
2011-10-18 13:55:00,33.71,33.71,33.65,33.68,2000.0,29.018,29.018,28.9663,28.9922,2000.0
2011-10-18 14:00:00,33.69,33.71,33.64,33.69,6500.0,29.0008,29.018,28.9577,29.0008,6500.0
2011-10-18 14:05:00,33.7,33.7,33.58,33.61,28700.0,29.0094,29.0094,28.9061,28.9319,28700.0
2011-10-18 14:10:00,33.62,33.66,33.59,33.64,11800.0,28.9405,28.9749,28.9147,28.9577,11800.0
2011-10-18 14:15:00,33.65,33.68,33.61,33.65,8000.0,28.9663,28.9922,28.9319,28.9663,8000.0
2011-10-18 14:20:00,33.66,33.68,33.66,33.67,3300.0,28.9749,28.9922,28.9749,28.9836,3300.0
2011-10-18 14:25:00,33.71,33.71,33.69,33.7,1600.0,29.018,29.018,29.0008,29.0094,1600.0
2011-10-18 14:30:00,33.7,33.75,33.7,33.74,3600.0,29.0094,29.0524,29.0094,29.0438,3600.0
2011-10-18 14:35:00,33.76,33.77,33.65,33.65,3300.0,29.061,29.0696,28.9663,28.9663,3300.0
2011-10-18 14:40:00,33.65,33.66,33.6,33.6,3100.0,28.9663,28.9749,28.9233,28.9233,3100.0
2011-10-18 14:45:00,33.62,33.67,33.61,33.67,2500.0,28.9405,28.9836,28.9319,28.9836,2500.0
2011-10-18 14:50:00,33.68,33.72,33.65,33.68,3300.0,28.9922,29.0266,28.9663,28.9922,3300.0
2011-10-18 14:55:00,33.66,33.71,33.64,33.71,4000.0,28.9749,29.018,28.9577,29.018,4000.0
2011-10-18 15:00:00,33.71,33.92,33.7,33.88,10100.0,29.018,29.1988,29.0094,29.1643,10100.0
2011-10-18 15:05:00,33.9,34.03,33.89,33.96,5800.0,29.1815,29.2934,29.1729,29.2332,5800.0
2011-10-18 15:10:00,34.0,34.27,34.0,34.11,24100.0,29.2676,29.5,29.2676,29.3623,24100.0
2011-10-18 15:15:00,34.12,34.17,34.01,34.03,14600.0,29.3709,29.414,29.2762,29.2934,14600.0
2011-10-18 15:20:00,34.04,34.12,33.97,33.98,15700.0,29.3021,29.3709,29.2418,29.2504,15700.0
2011-10-18 15:25:00,33.98,34.07,33.93,33.94,12000.0,29.2504,29.3279,29.2074,29.216,12000.0
2011-10-18 15:30:00,33.96,33.99,33.84,33.87,13300.0,29.2332,29.259,29.1299,29.1557,13300.0
2011-10-18 15:35:00,33.88,34.06,33.87,33.99,22000.0,29.1643,29.3193,29.1557,29.259,22000.0
2011-10-18 15:40:00,33.98,34.06,33.93,34.05,55000.0,29.2504,29.3193,29.2074,29.3107,55000.0
2011-10-18 15:45:00,34.05,34.13,34.04,34.1,44900.0,29.3107,29.3795,29.3021,29.3537,44900.0
2011-10-18 15:50:00,34.11,34.27,34.1,34.23,57300.0,29.3623,29.5,29.3537,29.4656,57300.0
2011-10-18 15:55:00,34.23,34.24,34.02,34.14,167600.0,29.4656,29.4742,29.2848,29.3881,167600.0
2011-10-19 09:30:00,34.12,34.12,34.01,34.1,3500.0,29.3709,29.3709,29.2762,29.3537,3500.0
2011-10-19 09:35:00,34.16,34.2,34.14,34.19,1500.0,29.4054,29.4398,29.3881,29.4312,1500.0
2011-10-19 09:40:00,34.22,34.22,34.05,34.05,2400.0,29.457,29.457,29.3107,29.3107,2400.0
2011-10-19 09:45:00,34.03,34.15,34.02,34.11,6900.0,29.2934,29.3967,29.2848,29.3623,6900.0
2011-10-19 09:50:00,34.11,34.12,34.02,34.05,2900.0,29.3623,29.3709,29.2848,29.3107,2900.0
2011-10-19 09:55:00,34.01,34.1,33.99,34.1,2100.0,29.2762,29.3537,29.259,29.3537,2100.0
2011-10-19 10:00:00,34.1,34.14,33.94,33.95,17800.0,29.3537,29.3881,29.216,29.2246,17800.0
2011-10-19 10:05:00,33.96,33.97,33.92,33.95,6200.0,29.2332,29.2418,29.1988,29.2246,6200.0
2011-10-19 10:10:00,33.94,34.0,33.94,33.99,10400.0,29.216,29.2676,29.216,29.259,10400.0
2011-10-19 10:15:00,34.0,34.1,33.97,34.08,2900.0,29.2676,29.3537,29.2418,29.3365,2900.0
2011-10-19 10:20:00,34.07,34.08,34.04,34.08,700.0,29.3279,29.3365,29.3021,29.3365,700.0
2011-10-19 10:25:00,34.1,34.18,34.1,34.13,1300.0,29.3537,29.4226,29.3537,29.3795,1300.0
2011-10-19 10:30:00,34.15,34.15,34.09,34.09,2200.0,29.3967,29.3967,29.3451,29.3451,2200.0
2011-10-19 10:35:00,34.08,34.11,34.04,34.05,800.0,29.3365,29.3623,29.3021,29.3107,800.0
2011-10-19 10:40:00,34.06,34.12,34.03,34.03,2300.0,29.3193,29.3709,29.2934,29.2934,2300.0
2011-10-19 10:45:00,34.03,34.1,34.03,34.05,2000.0,29.2934,29.3537,29.2934,29.3107,2000.0
2011-10-19 10:50:00,34.05,34.08,34.05,34.08,1000.0,29.3107,29.3365,29.3107,29.3365,1000.0
2011-10-19 10:55:00,34.08,34.1,34.05,34.06,1900.0,29.3365,29.3537,29.3107,29.3193,1900.0
2011-10-19 11:00:00,34.03,34.03,33.99,33.99,1600.0,29.2934,29.2934,29.259,29.259,1600.0
2011-10-19 11:05:00,34.0,34.03,34.0,34.03,700.0,29.2676,29.2934,29.2676,29.2934,700.0
2011-10-19 11:10:00,34.0,34.03,33.98,33.98,2100.0,29.2676,29.2934,29.2504,29.2504,2100.0
2011-10-19 11:15:00,33.99,34.0,33.91,33.91,5600.0,29.259,29.2676,29.1902,29.1902,5600.0
2011-10-19 11:20:00,33.92,33.99,33.91,33.98,7200.0,29.1988,29.259,29.1902,29.2504,7200.0
2011-10-19 11:25:00,33.99,34.05,33.99,34.05,1200.0,29.259,29.3107,29.259,29.3107,1200.0
2011-10-19 11:30:00,34.06,34.14,34.06,34.1,3600.0,29.3193,29.3881,29.3193,29.3537,3600.0
2011-10-19 11:35:00,34.12,34.13,34.1,34.12,1500.0,29.3709,29.3795,29.3537,29.3709,1500.0
2011-10-19 11:40:00,34.09,34.13,34.08,34.12,1500.0,29.3451,29.3795,29.3365,29.3709,1500.0
2011-10-19 11:45:00,34.11,34.13,34.08,34.08,1100.0,29.3623,29.3795,29.3365,29.3365,1100.0
2011-10-19 11:50:00,34.08,34.09,34.05,34.07,1400.0,29.3365,29.3451,29.3107,29.3279,1400.0
2011-10-19 11:55:00,34.05,34.05,34.0,34.0,1100.0,29.3107,29.3107,29.2676,29.2676,1100.0
2011-10-19 12:00:00,34.0,34.03,34.0,34.02,1500.0,29.2676,29.2934,29.2676,29.2848,1500.0
2011-10-19 12:05:00,34.03,34.06,33.99,33.99,1100.0,29.2934,29.3193,29.259,29.259,1100.0
2011-10-19 12:10:00,33.98,34.04,33.97,34.03,2000.0,29.2504,29.3021,29.2418,29.2934,2000.0
2011-10-19 12:15:00,34.01,34.08,34.01,34.07,4300.0,29.2762,29.3365,29.2762,29.3279,4300.0
2011-10-19 12:20:00,34.07,34.15,34.06,34.15,4000.0,29.3279,29.3967,29.3193,29.3967,4000.0
2011-10-19 12:25:00,34.13,34.16,34.13,34.13,4200.0,29.3795,29.4054,29.3795,29.3795,4200.0
2011-10-19 12:30:00,34.14,34.16,34.08,34.08,2700.0,29.3881,29.4054,29.3365,29.3365,2700.0
2011-10-19 12:35:00,34.1,34.21,34.08,34.16,21100.0,29.3537,29.4484,29.3365,29.4054,21100.0
2011-10-19 12:40:00,34.15,34.16,34.12,34.13,8300.0,29.3967,29.4054,29.3709,29.3795,8300.0
2011-10-19 12:45:00,34.12,34.14,34.12,34.13,3000.0,29.3709,29.3881,29.3709,29.3795,3000.0
2011-10-19 12:50:00,34.13,34.21,34.13,34.19,3600.0,29.3795,29.4484,29.3795,29.4312,3600.0
2011-10-19 12:55:00,34.2,34.21,34.16,34.16,1600.0,29.4398,29.4484,29.4054,29.4054,1600.0
2011-10-19 13:00:00,34.16,34.22,34.16,34.2,3200.0,29.4054,29.457,29.4054,29.4398,3200.0
2011-10-19 13:05:00,34.2,34.23,34.2,34.22,1200.0,29.4398,29.4656,29.4398,29.457,1200.0
2011-10-19 13:10:00,34.24,34.24,34.2,34.24,2600.0,29.4742,29.4742,29.4398,29.4742,2600.0
2011-10-19 13:15:00,34.21,34.24,34.18,34.2,2500.0,29.4484,29.4742,29.4226,29.4398,2500.0
2011-10-19 13:20:00,34.2,34.2,34.14,34.14,1400.0,29.4398,29.4398,29.3881,29.3881,1400.0
2011-10-19 13:25:00,34.16,34.18,34.15,34.16,2400.0,29.4054,29.4226,29.3967,29.4054,2400.0
2011-10-19 13:30:00,34.14,34.14,34.08,34.09,1500.0,29.3881,29.3881,29.3365,29.3451,1500.0
2011-10-19 13:35:00,34.09,34.09,34.01,34.02,3000.0,29.3451,29.3451,29.2762,29.2848,3000.0
2011-10-19 13:40:00,33.99,34.03,33.97,33.98,2300.0,29.259,29.2934,29.2418,29.2504,2300.0
2011-10-19 13:45:00,33.97,33.97,33.95,33.96,2300.0,29.2418,29.2418,29.2246,29.2332,2300.0
2011-10-19 13:50:00,33.96,34.01,33.93,34.01,2400.0,29.2332,29.2762,29.2074,29.2762,2400.0
2011-10-19 13:55:00,34.01,34.01,33.95,34.0,1600.0,29.2762,29.2762,29.2246,29.2676,1600.0
2011-10-19 14:00:00,33.99,34.03,33.95,33.95,2200.0,29.259,29.2934,29.2246,29.2246,2200.0
2011-10-19 14:05:00,33.94,33.95,33.79,33.82,5000.0,29.216,29.2246,29.0869,29.1127,5000.0
2011-10-19 14:10:00,33.81,33.83,33.76,33.76,4300.0,29.1041,29.1213,29.061,29.061,4300.0
2011-10-19 14:15:00,33.74,33.83,33.74,33.77,5000.0,29.0438,29.1213,29.0438,29.0696,5000.0
2011-10-19 14:20:00,33.77,33.77,33.68,33.68,5500.0,29.0696,29.0696,28.9922,28.9922,5500.0
2011-10-19 14:25:00,33.69,33.69,33.61,33.61,2200.0,29.0008,29.0008,28.9319,28.9319,2200.0
2011-10-19 14:30:00,33.61,33.63,33.57,33.62,4400.0,28.9319,28.9491,28.8975,28.9405,4400.0
2011-10-19 14:35:00,33.63,33.68,33.62,33.65,4400.0,28.9491,28.9922,28.9405,28.9663,4400.0
2011-10-19 14:40:00,33.64,33.65,33.58,33.65,1900.0,28.9577,28.9663,28.9061,28.9663,1900.0
2011-10-19 14:45:00,33.67,33.77,33.67,33.75,4100.0,28.9836,29.0696,28.9836,29.0524,4100.0
2011-10-19 14:50:00,33.73,33.73,33.66,33.7,4400.0,29.0352,29.0352,28.9749,29.0094,4400.0
2011-10-19 14:55:00,33.68,33.68,33.62,33.65,2200.0,28.9922,28.9922,28.9405,28.9663,2200.0
2011-10-19 15:00:00,33.65,33.68,33.58,33.58,17500.0,28.9663,28.9922,28.9061,28.9061,17500.0
2011-10-19 15:05:00,33.58,33.68,33.55,33.65,19600.0,28.9061,28.9922,28.8803,28.9663,19600.0
2011-10-19 15:10:00,33.64,33.67,33.59,33.64,29900.0,28.9577,28.9836,28.9147,28.9577,29900.0
2011-10-19 15:15:00,33.64,33.71,33.64,33.67,6000.0,28.9577,29.018,28.9577,28.9836,6000.0
2011-10-19 15:20:00,33.67,33.69,33.59,33.67,18100.0,28.9836,29.0008,28.9147,28.9836,18100.0
2011-10-19 15:25:00,33.68,33.7,33.59,33.59,22400.0,28.9922,29.0094,28.9147,28.9147,22400.0
2011-10-19 15:30:00,33.59,33.73,33.57,33.72,19600.0,28.9147,29.0352,28.8975,29.0266,19600.0
2011-10-19 15:35:00,33.71,33.72,33.61,33.63,9900.0,29.018,29.0266,28.9319,28.9491,9900.0
2011-10-19 15:40:00,33.62,33.76,33.52,33.66,52400.0,28.9405,29.061,28.8544,28.9749,52400.0
2011-10-19 15:45:00,33.67,33.74,33.61,33.7,28900.0,28.9836,29.0438,28.9319,29.0094,28900.0
2011-10-19 15:50:00,33.7,33.7,33.62,33.66,36600.0,29.0094,29.0094,28.9405,28.9749,36600.0
2011-10-19 15:55:00,33.66,33.66,33.56,33.6,66100.0,28.9749,28.9749,28.8889,28.9233,66100.0
2011-10-20 09:30:00,31.63,32.72,31.63,32.52,68700.0,27.2275,28.1658,27.2275,27.9936,68700.0
2011-10-20 09:35:00,32.53,32.76,32.49,32.75,41000.0,28.0022,28.2002,27.9678,28.1916,41000.0
2011-10-20 09:40:00,32.72,32.97,32.72,32.96,20500.0,28.1658,28.381,28.1658,28.3724,20500.0
2011-10-20 09:45:00,32.97,33.19,32.92,33.15,28100.0,28.381,28.5704,28.3379,28.5359,28100.0
2011-10-20 09:50:00,33.16,33.19,32.94,32.96,35700.0,28.5445,28.5704,28.3552,28.3724,35700.0
2011-10-20 09:55:00,32.96,32.96,32.82,32.88,20300.0,28.3724,28.3724,28.2519,28.3035,20300.0
2011-10-20 10:00:00,32.88,33.12,32.88,32.97,17500.0,28.3035,28.5101,28.3035,28.381,17500.0
2011-10-20 10:05:00,32.94,32.97,32.89,32.95,6600.0,28.3552,28.381,28.3121,28.3638,6600.0
2011-10-20 10:10:00,32.97,33.13,32.97,33.12,8300.0,28.381,28.5187,28.381,28.5101,8300.0
2011-10-20 10:15:00,33.14,33.14,33.0,33.03,10900.0,28.5273,28.5273,28.4068,28.4326,10900.0
2011-10-20 10:20:00,33.04,33.06,32.96,32.98,8100.0,28.4412,28.4585,28.3724,28.3896,8100.0
2011-10-20 10:25:00,32.99,32.99,32.88,32.93,8700.0,28.3982,28.3982,28.3035,28.3466,8700.0
2011-10-20 10:30:00,32.95,32.96,32.91,32.96,6700.0,28.3638,28.3724,28.3293,28.3724,6700.0
2011-10-20 10:35:00,32.95,33.02,32.93,33.0,11500.0,28.3638,28.424,28.3466,28.4068,11500.0
2011-10-20 10:40:00,33.02,33.02,32.95,32.99,8300.0,28.424,28.424,28.3638,28.3982,8300.0
2011-10-20 10:45:00,33.0,33.01,32.94,32.97,12600.0,28.4068,28.4154,28.3552,28.381,12600.0
2011-10-20 10:50:00,32.98,33.01,32.95,32.99,5200.0,28.3896,28.4154,28.3638,28.3982,5200.0
2011-10-20 10:55:00,32.99,32.99,32.86,32.86,11800.0,28.3982,28.3982,28.2863,28.2863,11800.0
2011-10-20 11:00:00,32.86,32.86,32.77,32.8,11700.0,28.2863,28.2863,28.2088,28.2347,11700.0
2011-10-20 11:05:00,32.81,32.92,32.76,32.92,12100.0,28.2433,28.3379,28.2002,28.3379,12100.0
2011-10-20 11:10:00,32.91,32.93,32.86,32.9,10800.0,28.3293,28.3466,28.2863,28.3207,10800.0
2011-10-20 11:15:00,32.89,32.9,32.82,32.82,6600.0,28.3121,28.3207,28.2519,28.2519,6600.0
2011-10-20 11:20:00,32.81,32.89,32.8,32.88,3900.0,28.2433,28.3121,28.2347,28.3035,3900.0
2011-10-20 11:25:00,32.88,33.01,32.88,32.99,5900.0,28.3035,28.4154,28.3035,28.3982,5900.0
2011-10-20 11:30:00,32.99,33.0,32.88,32.9,11400.0,28.3982,28.4068,28.3035,28.3207,11400.0
2011-10-20 11:35:00,32.9,33.0,32.9,32.95,6200.0,28.3207,28.4068,28.3207,28.3638,6200.0
2011-10-20 11:40:00,32.94,32.96,32.89,32.9,4000.0,28.3552,28.3724,28.3121,28.3207,4000.0
2011-10-20 11:45:00,32.89,32.92,32.84,32.87,6300.0,28.3121,28.3379,28.2691,28.2949,6300.0
2011-10-20 11:50:00,32.87,32.87,32.84,32.85,4700.0,28.2949,28.2949,28.2691,28.2777,4700.0
2011-10-20 11:55:00,32.85,32.87,32.77,32.8,8300.0,28.2777,28.2949,28.2088,28.2347,8300.0
2011-10-20 12:00:00,32.8,32.86,32.8,32.83,7000.0,28.2347,28.2863,28.2347,28.2605,7000.0
2011-10-20 12:05:00,32.83,32.86,32.77,32.77,5900.0,28.2605,28.2863,28.2088,28.2088,5900.0
2011-10-20 12:10:00,32.76,32.79,32.73,32.78,5700.0,28.2002,28.226,28.1744,28.2174,5700.0
2011-10-20 12:15:00,32.79,32.83,32.77,32.78,8000.0,28.226,28.2605,28.2088,28.2174,8000.0
2011-10-20 12:20:00,32.77,32.89,32.77,32.88,6600.0,28.2088,28.3121,28.2088,28.3035,6600.0
2011-10-20 12:25:00,32.85,32.87,32.84,32.87,2800.0,28.2777,28.2949,28.2691,28.2949,2800.0
2011-10-20 12:30:00,32.89,33.0,32.89,33.0,4100.0,28.3121,28.4068,28.3121,28.4068,4100.0
2011-10-20 12:35:00,32.98,32.99,32.95,32.98,2900.0,28.3896,28.3982,28.3638,28.3896,2900.0
2011-10-20 12:40:00,32.98,32.98,32.96,32.97,2600.0,28.3896,28.3896,28.3724,28.381,2600.0
2011-10-20 12:45:00,32.97,32.99,32.95,32.95,2200.0,28.381,28.3982,28.3638,28.3638,2200.0
2011-10-20 12:50:00,32.96,32.96,32.92,32.95,4600.0,28.3724,28.3724,28.3379,28.3638,4600.0
2011-10-20 12:55:00,32.96,33.14,32.96,33.13,16600.0,28.3724,28.5273,28.3724,28.5187,16600.0
2011-10-20 13:00:00,33.12,33.14,33.05,33.05,5100.0,28.5101,28.5273,28.4499,28.4499,5100.0
2011-10-20 13:05:00,33.06,33.16,33.06,33.08,8700.0,28.4585,28.5445,28.4585,28.4757,8700.0
2011-10-20 13:10:00,33.1,33.18,33.1,33.15,4200.0,28.4929,28.5618,28.4929,28.5359,4200.0
2011-10-20 13:15:00,33.14,33.29,33.12,33.24,8900.0,28.5273,28.6564,28.5101,28.6134,8900.0
2011-10-20 13:20:00,33.3,33.36,33.27,33.32,9100.0,28.6651,28.7167,28.6392,28.6823,9100.0
2011-10-20 13:25:00,33.32,33.43,33.3,33.32,11100.0,28.6823,28.777,28.6651,28.6823,11100.0
2011-10-20 13:30:00,33.33,33.38,33.24,33.24,6000.0,28.6909,28.7339,28.6134,28.6134,6000.0
2011-10-20 13:35:00,33.25,33.29,33.24,33.24,5900.0,28.622,28.6564,28.6134,28.6134,5900.0
2011-10-20 13:40:00,33.24,33.26,33.15,33.15,6500.0,28.6134,28.6306,28.5359,28.5359,6500.0
2011-10-20 13:45:00,33.15,33.32,33.13,33.28,13700.0,28.5359,28.6823,28.5187,28.6478,13700.0
2011-10-20 13:50:00,33.29,33.37,33.27,33.31,8000.0,28.6564,28.7253,28.6392,28.6737,8000.0
2011-10-20 13:55:00,33.34,33.34,33.24,33.24,6700.0,28.6995,28.6995,28.6134,28.6134,6700.0
2011-10-20 14:00:00,33.24,33.32,33.2,33.22,8200.0,28.6134,28.6823,28.579,28.5962,8200.0
2011-10-20 14:05:00,33.23,33.24,33.18,33.2,4900.0,28.6048,28.6134,28.5618,28.579,4900.0
2011-10-20 14:10:00,33.19,33.22,33.16,33.16,6100.0,28.5704,28.5962,28.5445,28.5445,6100.0
2011-10-20 14:15:00,33.17,33.23,33.15,33.2,7800.0,28.5532,28.6048,28.5359,28.579,7800.0
2011-10-20 14:20:00,33.2,33.28,33.19,33.25,8100.0,28.579,28.6478,28.5704,28.622,8100.0
2011-10-20 14:25:00,33.27,33.27,33.25,33.26,2300.0,28.6392,28.6392,28.622,28.6306,2300.0
2011-10-20 14:30:00,33.23,33.32,33.23,33.27,11000.0,28.6048,28.6823,28.6048,28.6392,11000.0
2011-10-20 14:35:00,33.28,33.44,33.28,33.43,7800.0,28.6478,28.7856,28.6478,28.777,7800.0
2011-10-20 14:40:00,33.43,33.45,33.38,33.38,5300.0,28.777,28.7942,28.7339,28.7339,5300.0
2011-10-20 14:45:00,33.37,33.44,33.37,33.41,12900.0,28.7253,28.7856,28.7253,28.7597,12900.0
2011-10-20 14:50:00,33.42,33.49,33.4,33.46,10200.0,28.7684,28.8286,28.7511,28.8028,10200.0
2011-10-20 14:55:00,33.48,33.49,33.4,33.42,8800.0,28.82,28.8286,28.7511,28.7684,8800.0
2011-10-20 15:00:00,33.43,33.45,33.36,33.36,7900.0,28.777,28.7942,28.7167,28.7167,7900.0
2011-10-20 15:05:00,33.36,33.36,33.31,33.34,8900.0,28.7167,28.7167,28.6737,28.6995,8900.0
2011-10-20 15:10:00,33.34,33.36,33.27,33.31,16900.0,28.6995,28.7167,28.6392,28.6737,16900.0
2011-10-20 15:15:00,33.31,33.31,33.27,33.3,8200.0,28.6737,28.6737,28.6392,28.6651,8200.0
2011-10-20 15:20:00,33.3,33.3,33.18,33.24,14900.0,28.6651,28.6651,28.5618,28.6134,14900.0
2011-10-20 15:25:00,33.24,33.24,33.13,33.17,23400.0,28.6134,28.6134,28.5187,28.5532,23400.0
2011-10-20 15:30:00,33.17,33.23,33.14,33.21,24000.0,28.5532,28.6048,28.5273,28.5876,24000.0
2011-10-20 15:35:00,33.2,33.23,33.13,33.14,26900.0,28.579,28.6048,28.5187,28.5273,26900.0
2011-10-20 15:40:00,33.15,33.28,33.14,33.22,24600.0,28.5359,28.6478,28.5273,28.5962,24600.0
2011-10-20 15:45:00,33.23,33.29,33.22,33.26,53700.0,28.6048,28.6564,28.5962,28.6306,53700.0
2011-10-20 15:50:00,33.26,33.3,33.17,33.25,50600.0,28.6306,28.6651,28.5532,28.622,50600.0
2011-10-20 15:55:00,33.26,33.32,33.23,33.29,67700.0,28.6306,28.6823,28.6048,28.6564,67700.0
2011-10-21 09:30:00,33.53,33.73,33.4,33.44,103100.0,28.863,29.0352,28.7511,28.7856,103100.0
2011-10-21 09:35:00,33.45,33.51,33.39,33.5,8200.0,28.7942,28.8458,28.7425,28.8372,8200.0
2011-10-21 09:40:00,33.52,33.59,33.47,33.47,3600.0,28.8544,28.9147,28.8114,28.8114,3600.0
2011-10-21 09:45:00,33.47,33.75,33.46,33.7,4800.0,28.8114,29.0524,28.8028,29.0094,4800.0
2011-10-21 09:50:00,33.7,33.72,33.64,33.69,5300.0,29.0094,29.0266,28.9577,29.0008,5300.0
2011-10-21 09:55:00,33.7,33.73,33.62,33.62,4400.0,29.0094,29.0352,28.9405,28.9405,4400.0
2011-10-21 10:00:00,33.62,33.65,33.56,33.56,6500.0,28.9405,28.9663,28.8889,28.8889,6500.0
2011-10-21 10:05:00,33.55,33.59,33.54,33.58,4700.0,28.8803,28.9147,28.8717,28.9061,4700.0
2011-10-21 10:10:00,33.59,33.59,33.53,33.54,10500.0,28.9147,28.9147,28.863,28.8717,10500.0
2011-10-21 10:15:00,33.56,33.7,33.56,33.67,12800.0,28.8889,29.0094,28.8889,28.9836,12800.0
2011-10-21 10:20:00,33.66,33.72,33.65,33.67,6700.0,28.9749,29.0266,28.9663,28.9836,6700.0
2011-10-21 10:25:00,33.67,33.67,33.61,33.66,4600.0,28.9836,28.9836,28.9319,28.9749,4600.0
2011-10-21 10:30:00,33.65,33.75,33.65,33.69,4900.0,28.9663,29.0524,28.9663,29.0008,4900.0
2011-10-21 10:35:00,33.68,33.75,33.68,33.74,5500.0,28.9922,29.0524,28.9922,29.0438,5500.0
2011-10-21 10:40:00,33.71,33.71,33.64,33.67,2700.0,29.018,29.018,28.9577,28.9836,2700.0
2011-10-21 10:45:00,33.67,33.74,33.65,33.74,3800.0,28.9836,29.0438,28.9663,29.0438,3800.0
2011-10-21 10:50:00,33.71,33.72,33.66,33.67,1500.0,29.018,29.0266,28.9749,28.9836,1500.0
2011-10-21 10:55:00,33.66,33.74,33.66,33.74,2500.0,28.9749,29.0438,28.9749,29.0438,2500.0
2011-10-21 11:00:00,33.73,33.77,33.66,33.68,9400.0,29.0352,29.0696,28.9749,28.9922,9400.0
2011-10-21 11:05:00,33.68,33.71,33.66,33.66,5100.0,28.9922,29.018,28.9749,28.9749,5100.0
2011-10-21 11:10:00,33.67,33.7,33.66,33.7,2300.0,28.9836,29.0094,28.9749,29.0094,2300.0
2011-10-21 11:15:00,33.71,33.74,33.69,33.69,8100.0,29.018,29.0438,29.0008,29.0008,8100.0
2011-10-21 11:20:00,33.7,33.71,33.64,33.69,3200.0,29.0094,29.018,28.9577,29.0008,3200.0
2011-10-21 11:25:00,33.69,33.75,33.69,33.74,4200.0,29.0008,29.0524,29.0008,29.0438,4200.0
2011-10-21 11:30:00,33.75,33.79,33.75,33.76,7500.0,29.0524,29.0869,29.0524,29.061,7500.0
2011-10-21 11:35:00,33.75,33.76,33.68,33.7,5500.0,29.0524,29.061,28.9922,29.0094,5500.0
2011-10-21 11:40:00,33.7,33.78,33.7,33.74,8000.0,29.0094,29.0782,29.0094,29.0438,8000.0
2011-10-21 11:45:00,33.75,33.78,33.72,33.72,4400.0,29.0524,29.0782,29.0266,29.0266,4400.0
2011-10-21 11:50:00,33.73,33.8,33.73,33.78,1500.0,29.0352,29.0955,29.0352,29.0782,1500.0
2011-10-21 11:55:00,33.78,33.8,33.77,33.8,1700.0,29.0782,29.0955,29.0696,29.0955,1700.0
2011-10-21 12:00:00,33.78,33.8,33.75,33.75,2300.0,29.0782,29.0955,29.0524,29.0524,2300.0
2011-10-21 12:05:00,33.75,33.76,33.67,33.67,8300.0,29.0524,29.061,28.9836,28.9836,8300.0
2011-10-21 12:10:00,33.66,33.69,33.65,33.69,3600.0,28.9749,29.0008,28.9663,29.0008,3600.0
2011-10-21 12:15:00,33.7,33.7,33.68,33.69,1600.0,29.0094,29.0094,28.9922,29.0008,1600.0
2011-10-21 12:20:00,33.67,33.67,33.63,33.66,2300.0,28.9836,28.9836,28.9491,28.9749,2300.0
2011-10-21 12:25:00,33.69,33.74,33.69,33.73,2100.0,29.0008,29.0438,29.0008,29.0352,2100.0
2011-10-21 12:30:00,33.73,33.74,33.68,33.68,5200.0,29.0352,29.0438,28.9922,28.9922,5200.0
2011-10-21 12:35:00,33.69,33.71,33.63,33.66,4200.0,29.0008,29.018,28.9491,28.9749,4200.0
2011-10-21 12:40:00,33.66,33.7,33.66,33.68,2800.0,28.9749,29.0094,28.9749,28.9922,2800.0
2011-10-21 12:45:00,33.69,33.7,33.64,33.64,6500.0,29.0008,29.0094,28.9577,28.9577,6500.0
2011-10-21 12:50:00,33.64,33.69,33.64,33.69,2300.0,28.9577,29.0008,28.9577,29.0008,2300.0
2011-10-21 12:55:00,33.69,33.69,33.63,33.63,2600.0,29.0008,29.0008,28.9491,28.9491,2600.0
2011-10-21 13:00:00,33.63,33.64,33.56,33.57,4300.0,28.9491,28.9577,28.8889,28.8975,4300.0
2011-10-21 13:05:00,33.57,33.59,33.55,33.56,2500.0,28.8975,28.9147,28.8803,28.8889,2500.0
2011-10-21 13:10:00,33.57,33.57,33.5,33.52,2600.0,28.8975,28.8975,28.8372,28.8544,2600.0
2011-10-21 13:15:00,33.54,33.55,33.52,33.53,1200.0,28.8717,28.8803,28.8544,28.863,1200.0
2011-10-21 13:20:00,33.53,33.58,33.52,33.58,1700.0,28.863,28.9061,28.8544,28.9061,1700.0
2011-10-21 13:25:00,33.57,33.57,33.46,33.46,5100.0,28.8975,28.8975,28.8028,28.8028,5100.0
2011-10-21 13:30:00,33.47,33.51,33.43,33.51,3800.0,28.8114,28.8458,28.777,28.8458,3800.0
2011-10-21 13:35:00,33.48,33.5,33.47,33.49,1900.0,28.82,28.8372,28.8114,28.8286,1900.0
2011-10-21 13:40:00,33.49,33.5,33.42,33.45,4900.0,28.8286,28.8372,28.7684,28.7942,4900.0
2011-10-21 13:45:00,33.45,33.51,33.43,33.5,3400.0,28.7942,28.8458,28.777,28.8372,3400.0
2011-10-21 13:50:00,33.49,33.49,33.43,33.43,5900.0,28.8286,28.8286,28.777,28.777,5900.0
2011-10-21 13:55:00,33.43,33.43,33.33,33.34,6100.0,28.777,28.777,28.6909,28.6995,6100.0
2011-10-21 14:00:00,33.35,33.54,33.35,33.54,11100.0,28.7081,28.8717,28.7081,28.8717,11100.0
2011-10-21 14:05:00,33.53,33.61,33.53,33.58,8200.0,28.863,28.9319,28.863,28.9061,8200.0
2011-10-21 14:10:00,33.58,33.61,33.56,33.58,2800.0,28.9061,28.9319,28.8889,28.9061,2800.0
2011-10-21 14:15:00,33.6,33.63,33.57,33.57,3700.0,28.9233,28.9491,28.8975,28.8975,3700.0
2011-10-21 14:20:00,33.56,33.6,33.56,33.6,1900.0,28.8889,28.9233,28.8889,28.9233,1900.0
2011-10-21 14:25:00,33.59,33.62,33.57,33.57,2700.0,28.9147,28.9405,28.8975,28.8975,2700.0
2011-10-21 14:30:00,33.56,33.58,33.51,33.52,4300.0,28.8889,28.9061,28.8458,28.8544,4300.0
2011-10-21 14:35:00,33.54,33.55,33.52,33.54,1900.0,28.8717,28.8803,28.8544,28.8717,1900.0
2011-10-21 14:40:00,33.55,33.63,33.55,33.59,5200.0,28.8803,28.9491,28.8803,28.9147,5200.0
2011-10-21 14:45:00,33.57,33.62,33.57,33.58,5300.0,28.8975,28.9405,28.8975,28.9061,5300.0
2011-10-21 14:50:00,33.58,33.59,33.56,33.57,4000.0,28.9061,28.9147,28.8889,28.8975,4000.0
2011-10-21 14:55:00,33.56,33.64,33.55,33.63,6400.0,28.8889,28.9577,28.8803,28.9491,6400.0
2011-10-21 15:00:00,33.62,33.68,33.61,33.65,7500.0,28.9405,28.9922,28.9319,28.9663,7500.0
2011-10-21 15:05:00,33.65,33.68,33.64,33.65,5400.0,28.9663,28.9922,28.9577,28.9663,5400.0
2011-10-21 15:10:00,33.65,33.67,33.56,33.57,11200.0,28.9663,28.9836,28.8889,28.8975,11200.0
2011-10-21 15:15:00,33.58,33.63,33.57,33.59,19700.0,28.9061,28.9491,28.8975,28.9147,19700.0
2011-10-21 15:20:00,33.58,33.69,33.58,33.68,13500.0,28.9061,29.0008,28.9061,28.9922,13500.0
2011-10-21 15:25:00,33.69,33.69,33.59,33.59,24100.0,29.0008,29.0008,28.9147,28.9147,24100.0
2011-10-21 15:30:00,33.59,33.66,33.59,33.62,12700.0,28.9147,28.9749,28.9147,28.9405,12700.0
2011-10-21 15:35:00,33.63,33.64,33.59,33.6,17600.0,28.9491,28.9577,28.9147,28.9233,17600.0
2011-10-21 15:40:00,33.6,33.63,33.54,33.57,22200.0,28.9233,28.9491,28.8717,28.8975,22200.0
2011-10-21 15:45:00,33.58,33.71,33.58,33.71,31500.0,28.9061,29.018,28.9061,29.018,31500.0
2011-10-21 15:50:00,33.71,33.81,33.68,33.81,53100.0,29.018,29.1041,28.9922,29.1041,53100.0
2011-10-21 15:55:00,33.8,33.87,33.76,33.86,92900.0,29.0955,29.1557,29.061,29.1471,92900.0
2011-10-24 09:30:00,33.71,33.86,33.71,33.81,12000.0,29.018,29.1471,29.018,29.1041,12000.0
2011-10-24 09:35:00,33.83,33.96,33.75,33.96,6000.0,29.1213,29.2332,29.0524,29.2332,6000.0
2011-10-24 09:40:00,33.9,33.99,33.9,33.99,6400.0,29.1815,29.259,29.1815,29.259,6400.0
2011-10-24 09:45:00,33.97,34.04,33.93,34.04,6700.0,29.2418,29.3021,29.2074,29.3021,6700.0
2011-10-24 09:50:00,34.04,34.04,33.91,33.92,5700.0,29.3021,29.3021,29.1902,29.1988,5700.0
2011-10-24 09:55:00,33.93,33.93,33.88,33.93,5900.0,29.2074,29.2074,29.1643,29.2074,5900.0
2011-10-24 10:00:00,33.94,33.96,33.89,33.9,6300.0,29.216,29.2332,29.1729,29.1815,6300.0
2011-10-24 10:05:00,33.9,33.94,33.89,33.89,16700.0,29.1815,29.216,29.1729,29.1729,16700.0
2011-10-24 10:10:00,33.89,33.9,33.86,33.88,8400.0,29.1729,29.1815,29.1471,29.1643,8400.0
2011-10-24 10:15:00,33.88,33.93,33.88,33.91,7200.0,29.1643,29.2074,29.1643,29.1902,7200.0
2011-10-24 10:20:00,33.9,33.92,33.84,33.85,7900.0,29.1815,29.1988,29.1299,29.1385,7900.0
2011-10-24 10:25:00,33.86,33.93,33.86,33.9,8100.0,29.1471,29.2074,29.1471,29.1815,8100.0
2011-10-24 10:30:00,33.9,33.95,33.87,33.95,7500.0,29.1815,29.2246,29.1557,29.2246,7500.0
2011-10-24 10:35:00,33.95,33.96,33.9,33.93,5200.0,29.2246,29.2332,29.1815,29.2074,5200.0
2011-10-24 10:40:00,33.93,34.0,33.93,33.96,4900.0,29.2074,29.2676,29.2074,29.2332,4900.0
2011-10-24 10:45:00,33.97,33.98,33.94,33.94,4000.0,29.2418,29.2504,29.216,29.216,4000.0
2011-10-24 10:50:00,33.95,33.99,33.95,33.97,3000.0,29.2246,29.259,29.2246,29.2418,3000.0
2011-10-24 10:55:00,33.98,34.03,33.98,34.0,2600.0,29.2504,29.2934,29.2504,29.2676,2600.0
2011-10-24 11:00:00,34.02,34.09,34.02,34.08,5400.0,29.2848,29.3451,29.2848,29.3365,5400.0
2011-10-24 11:05:00,34.08,34.14,34.08,34.14,6000.0,29.3365,29.3881,29.3365,29.3881,6000.0
2011-10-24 11:10:00,34.13,34.15,34.12,34.14,6600.0,29.3795,29.3967,29.3709,29.3881,6600.0
2011-10-24 11:15:00,34.13,34.2,34.12,34.18,6600.0,29.3795,29.4398,29.3709,29.4226,6600.0
2011-10-24 11:20:00,34.2,34.21,34.17,34.21,11100.0,29.4398,29.4484,29.414,29.4484,11100.0
2011-10-24 11:25:00,34.19,34.22,34.16,34.18,10600.0,29.4312,29.457,29.4054,29.4226,10600.0
2011-10-24 11:30:00,34.16,34.17,34.13,34.17,6700.0,29.4054,29.414,29.3795,29.414,6700.0
2011-10-24 11:35:00,34.16,34.18,34.15,34.18,3500.0,29.4054,29.4226,29.3967,29.4226,3500.0
2011-10-24 11:40:00,34.18,34.2,34.16,34.2,3600.0,29.4226,29.4398,29.4054,29.4398,3600.0
2011-10-24 11:45:00,34.22,34.29,34.22,34.25,6300.0,29.457,29.5173,29.457,29.4828,6300.0
2011-10-24 11:50:00,34.24,34.26,34.21,34.23,11400.0,29.4742,29.4914,29.4484,29.4656,11400.0
2011-10-24 11:55:00,34.23,34.28,34.22,34.26,9000.0,29.4656,29.5087,29.457,29.4914,9000.0
2011-10-24 12:00:00,34.26,34.29,34.25,34.28,17900.0,29.4914,29.5173,29.4828,29.5087,17900.0
2011-10-24 12:05:00,34.29,34.32,34.26,34.3,9400.0,29.5173,29.5431,29.4914,29.5259,9400.0
2011-10-24 12:10:00,34.3,34.33,34.28,34.32,5300.0,29.5259,29.5517,29.5087,29.5431,5300.0
2011-10-24 12:15:00,34.3,34.33,34.29,34.3,6300.0,29.5259,29.5517,29.5173,29.5259,6300.0
2011-10-24 12:20:00,34.3,34.3,34.28,34.29,1100.0,29.5259,29.5259,29.5087,29.5173,1100.0
2011-10-24 12:25:00,34.3,34.33,34.3,34.33,1100.0,29.5259,29.5517,29.5259,29.5517,1100.0
2011-10-24 12:30:00,34.33,34.34,34.28,34.29,2600.0,29.5517,29.5603,29.5087,29.5173,2600.0
2011-10-24 12:35:00,34.29,34.31,34.28,34.31,3200.0,29.5173,29.5345,29.5087,29.5345,3200.0
2011-10-24 12:40:00,34.31,34.31,34.28,34.28,1600.0,29.5345,29.5345,29.5087,29.5087,1600.0
2011-10-24 12:45:00,34.29,34.31,34.27,34.31,5900.0,29.5173,29.5345,29.5,29.5345,5900.0
2011-10-24 12:50:00,34.3,34.35,34.3,34.35,2500.0,29.5259,29.5689,29.5259,29.5689,2500.0
2011-10-24 12:55:00,34.35,34.37,34.35,34.37,2400.0,29.5689,29.5861,29.5689,29.5861,2400.0
2011-10-24 13:00:00,34.38,34.38,34.36,34.37,1200.0,29.5947,29.5947,29.5775,29.5861,1200.0
2011-10-24 13:05:00,34.35,34.36,34.34,34.36,3100.0,29.5689,29.5775,29.5603,29.5775,3100.0
2011-10-24 13:10:00,34.35,34.4,34.35,34.39,9900.0,29.5689,29.612,29.5689,29.6033,9900.0
2011-10-24 13:15:00,34.38,34.38,34.34,34.35,10000.0,29.5947,29.5947,29.5603,29.5689,10000.0
2011-10-24 13:20:00,34.35,34.37,34.34,34.37,3100.0,29.5689,29.5861,29.5603,29.5861,3100.0
2011-10-24 13:25:00,34.37,34.4,34.37,34.38,5500.0,29.5861,29.612,29.5861,29.5947,5500.0
2011-10-24 13:30:00,34.39,34.39,34.38,34.39,1100.0,29.6033,29.6033,29.5947,29.6033,1100.0
2011-10-24 13:35:00,34.4,34.45,34.4,34.45,9100.0,29.612,29.655,29.612,29.655,9100.0
2011-10-24 13:40:00,34.45,34.47,34.42,34.43,15900.0,29.655,29.6722,29.6292,29.6378,15900.0
2011-10-24 13:45:00,34.43,34.51,34.43,34.49,6600.0,29.6378,29.7066,29.6378,29.6894,6600.0
2011-10-24 13:50:00,34.48,34.49,34.46,34.46,1900.0,29.6808,29.6894,29.6636,29.6636,1900.0
2011-10-24 13:55:00,34.48,34.48,34.44,34.44,4100.0,29.6808,29.6808,29.6464,29.6464,4100.0
2011-10-24 14:00:00,34.43,34.43,34.39,34.39,9000.0,29.6378,29.6378,29.6033,29.6033,9000.0
2011-10-24 14:05:00,34.38,34.38,34.36,34.37,6400.0,29.5947,29.5947,29.5775,29.5861,6400.0
2011-10-24 14:10:00,34.36,34.37,34.34,34.34,5700.0,29.5775,29.5861,29.5603,29.5603,5700.0
2011-10-24 14:15:00,34.34,34.34,34.27,34.28,8900.0,29.5603,29.5603,29.5,29.5087,8900.0
2011-10-24 14:20:00,34.3,34.34,34.3,34.33,2000.0,29.5259,29.5603,29.5259,29.5517,2000.0
2011-10-24 14:25:00,34.34,34.37,34.34,34.35,4900.0,29.5603,29.5861,29.5603,29.5689,4900.0
2011-10-24 14:30:00,34.35,34.36,34.32,34.34,5100.0,29.5689,29.5775,29.5431,29.5603,5100.0
2011-10-24 14:35:00,34.34,34.35,34.31,34.35,4800.0,29.5603,29.5689,29.5345,29.5689,4800.0
2011-10-24 14:40:00,34.35,34.37,34.33,34.33,2900.0,29.5689,29.5861,29.5517,29.5517,2900.0
2011-10-24 14:45:00,34.36,34.36,34.34,34.34,3900.0,29.5775,29.5775,29.5603,29.5603,3900.0
2011-10-24 14:50:00,34.33,34.33,34.3,34.3,7500.0,29.5517,29.5517,29.5259,29.5259,7500.0
2011-10-24 14:55:00,34.3,34.31,34.28,34.29,12400.0,29.5259,29.5345,29.5087,29.5173,12400.0
2011-10-24 15:00:00,34.3,34.32,34.28,34.29,27300.0,29.5259,29.5431,29.5087,29.5173,27300.0
2011-10-24 15:05:00,34.28,34.28,34.22,34.22,14600.0,29.5087,29.5087,29.457,29.457,14600.0
2011-10-24 15:10:00,34.22,34.23,34.18,34.22,15000.0,29.457,29.4656,29.4226,29.457,15000.0
2011-10-24 15:15:00,34.21,34.21,34.15,34.21,11400.0,29.4484,29.4484,29.3967,29.4484,11400.0
2011-10-24 15:20:00,34.21,34.21,34.15,34.16,13100.0,29.4484,29.4484,29.3967,29.4054,13100.0
2011-10-24 15:25:00,34.16,34.17,34.08,34.09,19400.0,29.4054,29.414,29.3365,29.3451,19400.0
2011-10-24 15:30:00,34.09,34.16,34.08,34.13,13200.0,29.3451,29.4054,29.3365,29.3795,13200.0
2011-10-24 15:35:00,34.12,34.19,34.11,34.17,16400.0,29.3709,29.4312,29.3623,29.414,16400.0
2011-10-24 15:40:00,34.16,34.22,34.13,34.22,18100.0,29.4054,29.457,29.3795,29.457,18100.0
2011-10-24 15:45:00,34.22,34.22,34.12,34.14,26500.0,29.457,29.457,29.3709,29.3881,26500.0
2011-10-24 15:50:00,34.15,34.19,34.08,34.19,30300.0,29.3967,29.4312,29.3365,29.4312,30300.0
2011-10-24 15:55:00,34.19,34.25,34.16,34.23,70800.0,29.4312,29.4828,29.4054,29.4656,70800.0
2011-10-25 09:30:00,34.11,34.2,33.91,33.99,10600.0,29.3623,29.4398,29.1902,29.259,10600.0
2011-10-25 09:35:00,33.84,33.97,33.64,33.67,17000.0,29.1299,29.2418,28.9577,28.9836,17000.0
2011-10-25 09:40:00,33.68,33.7,33.61,33.62,28200.0,28.9922,29.0094,28.9319,28.9405,28200.0
2011-10-25 09:45:00,33.61,33.73,33.57,33.73,16700.0,28.9319,29.0352,28.8975,29.0352,16700.0
2011-10-25 09:50:00,33.72,33.77,33.65,33.76,13100.0,29.0266,29.0696,28.9663,29.061,13100.0
2011-10-25 09:55:00,33.77,33.8,33.58,33.63,21400.0,29.0696,29.0955,28.9061,28.9491,21400.0
2011-10-25 10:00:00,33.6,33.73,33.51,33.63,21500.0,28.9233,29.0352,28.8458,28.9491,21500.0
2011-10-25 10:05:00,33.64,33.69,33.55,33.66,11500.0,28.9577,29.0008,28.8803,28.9749,11500.0
2011-10-25 10:10:00,33.68,33.73,33.66,33.7,9500.0,28.9922,29.0352,28.9749,29.0094,9500.0
2011-10-25 10:15:00,33.65,33.79,33.65,33.78,7200.0,28.9663,29.0869,28.9663,29.0782,7200.0
2011-10-25 10:20:00,33.82,33.87,33.78,33.82,6100.0,29.1127,29.1557,29.0782,29.1127,6100.0
2011-10-25 10:25:00,33.82,33.88,33.8,33.87,7900.0,29.1127,29.1643,29.0955,29.1557,7900.0
2011-10-25 10:30:00,33.88,33.89,33.82,33.88,3800.0,29.1643,29.1729,29.1127,29.1643,3800.0
2011-10-25 10:35:00,33.88,34.02,33.85,34.02,9700.0,29.1643,29.2848,29.1385,29.2848,9700.0
2011-10-25 10:40:00,34.02,34.03,33.92,33.92,7200.0,29.2848,29.2934,29.1988,29.1988,7200.0
2011-10-25 10:45:00,33.96,33.96,33.9,33.92,10300.0,29.2332,29.2332,29.1815,29.1988,10300.0
2011-10-25 10:50:00,33.91,33.91,33.79,33.85,8300.0,29.1902,29.1902,29.0869,29.1385,8300.0
2011-10-25 10:55:00,33.84,33.87,33.8,33.81,3500.0,29.1299,29.1557,29.0955,29.1041,3500.0
2011-10-25 11:00:00,33.79,33.86,33.79,33.83,5200.0,29.0869,29.1471,29.0869,29.1213,5200.0
2011-10-25 11:05:00,33.81,33.83,33.74,33.8,6600.0,29.1041,29.1213,29.0438,29.0955,6600.0
2011-10-25 11:10:00,33.81,33.82,33.78,33.8,4000.0,29.1041,29.1127,29.0782,29.0955,4000.0
2011-10-25 11:15:00,33.82,33.83,33.74,33.76,8500.0,29.1127,29.1213,29.0438,29.061,8500.0
2011-10-25 11:20:00,33.79,33.79,33.73,33.77,4900.0,29.0869,29.0869,29.0352,29.0696,4900.0
2011-10-25 11:25:00,33.77,33.79,33.72,33.79,9400.0,29.0696,29.0869,29.0266,29.0869,9400.0
2011-10-25 11:30:00,33.75,33.82,33.75,33.79,7100.0,29.0524,29.1127,29.0524,29.0869,7100.0
2011-10-25 11:35:00,33.8,33.84,33.79,33.8,5900.0,29.0955,29.1299,29.0869,29.0955,5900.0
2011-10-25 11:40:00,33.79,33.8,33.73,33.75,6300.0,29.0869,29.0955,29.0352,29.0524,6300.0
2011-10-25 11:45:00,33.76,33.79,33.72,33.77,4000.0,29.061,29.0869,29.0266,29.0696,4000.0
2011-10-25 11:50:00,33.76,33.83,33.76,33.77,8200.0,29.061,29.1213,29.061,29.0696,8200.0
2011-10-25 11:55:00,33.77,33.77,33.67,33.71,13800.0,29.0696,29.0696,28.9836,29.018,13800.0
2011-10-25 12:00:00,33.72,33.72,33.66,33.66,10200.0,29.0266,29.0266,28.9749,28.9749,10200.0
2011-10-25 12:05:00,33.65,33.83,33.65,33.8,10200.0,28.9663,29.1213,28.9663,29.0955,10200.0
2011-10-25 12:10:00,33.81,33.87,33.8,33.86,4900.0,29.1041,29.1557,29.0955,29.1471,4900.0
2011-10-25 12:15:00,33.87,33.94,33.87,33.94,9200.0,29.1557,29.216,29.1557,29.216,9200.0
2011-10-25 12:20:00,33.94,33.96,33.93,33.93,6700.0,29.216,29.2332,29.2074,29.2074,6700.0
2011-10-25 12:25:00,33.94,34.05,33.93,34.05,15100.0,29.216,29.3107,29.2074,29.3107,15100.0
2011-10-25 12:30:00,34.04,34.09,34.03,34.05,16000.0,29.3021,29.3451,29.2934,29.3107,16000.0
2011-10-25 12:35:00,34.06,34.08,34.05,34.06,6500.0,29.3193,29.3365,29.3107,29.3193,6500.0
2011-10-25 12:40:00,34.05,34.05,33.99,33.99,5700.0,29.3107,29.3107,29.259,29.259,5700.0
2011-10-25 12:45:00,33.99,33.99,33.86,33.89,6900.0,29.259,29.259,29.1471,29.1729,6900.0
2011-10-25 12:50:00,33.88,33.88,33.85,33.86,4400.0,29.1643,29.1643,29.1385,29.1471,4400.0
2011-10-25 12:55:00,33.85,33.86,33.79,33.8,6700.0,29.1385,29.1471,29.0869,29.0955,6700.0
2011-10-25 13:00:00,33.79,33.81,33.78,33.78,7100.0,29.0869,29.1041,29.0782,29.0782,7100.0
2011-10-25 13:05:00,33.76,33.84,33.75,33.81,6800.0,29.061,29.1299,29.0524,29.1041,6800.0
2011-10-25 13:10:00,33.8,33.84,33.75,33.75,4900.0,29.0955,29.1299,29.0524,29.0524,4900.0
2011-10-25 13:15:00,33.75,33.78,33.73,33.76,8200.0,29.0524,29.0782,29.0352,29.061,8200.0
2011-10-25 13:20:00,33.76,33.84,33.76,33.77,5300.0,29.061,29.1299,29.061,29.0696,5300.0
2011-10-25 13:25:00,33.78,33.79,33.71,33.71,9000.0,29.0782,29.0869,29.018,29.018,9000.0
2011-10-25 13:30:00,33.69,33.7,33.62,33.65,12100.0,29.0008,29.0094,28.9405,28.9663,12100.0
2011-10-25 13:35:00,33.66,33.71,33.65,33.67,5500.0,28.9749,29.018,28.9663,28.9836,5500.0
2011-10-25 13:40:00,33.65,33.65,33.59,33.61,9400.0,28.9663,28.9663,28.9147,28.9319,9400.0
2011-10-25 13:45:00,33.61,33.63,33.58,33.59,6800.0,28.9319,28.9491,28.9061,28.9147,6800.0
2011-10-25 13:50:00,33.6,33.71,33.6,33.62,11300.0,28.9233,29.018,28.9233,28.9405,11300.0
2011-10-25 13:55:00,33.64,33.64,33.58,33.59,8700.0,28.9577,28.9577,28.9061,28.9147,8700.0
2011-10-25 14:00:00,33.59,33.59,33.46,33.5,18300.0,28.9147,28.9147,28.8028,28.8372,18300.0
2011-10-25 14:05:00,33.5,33.51,33.45,33.49,13200.0,28.8372,28.8458,28.7942,28.8286,13200.0
2011-10-25 14:10:00,33.49,33.5,33.41,33.41,7100.0,28.8286,28.8372,28.7597,28.7597,7100.0
2011-10-25 14:15:00,33.42,33.44,33.39,33.4,14200.0,28.7684,28.7856,28.7425,28.7511,14200.0
2011-10-25 14:20:00,33.4,33.42,33.37,33.42,9500.0,28.7511,28.7684,28.7253,28.7684,9500.0
2011-10-25 14:25:00,33.42,33.43,33.35,33.35,20200.0,28.7684,28.777,28.7081,28.7081,20200.0
2011-10-25 14:30:00,33.34,33.41,33.32,33.41,24100.0,28.6995,28.7597,28.6823,28.7597,24100.0
2011-10-25 14:35:00,33.41,33.43,33.38,33.38,20600.0,28.7597,28.777,28.7339,28.7339,20600.0
2011-10-25 14:40:00,33.39,33.49,33.35,33.48,19100.0,28.7425,28.8286,28.7081,28.82,19100.0
2011-10-25 14:45:00,33.48,33.51,33.45,33.47,15100.0,28.82,28.8458,28.7942,28.8114,15100.0
2011-10-25 14:50:00,33.47,33.48,33.38,33.39,22700.0,28.8114,28.82,28.7339,28.7425,22700.0
2011-10-25 14:55:00,33.39,33.41,33.37,33.38,24700.0,28.7425,28.7597,28.7253,28.7339,24700.0
2011-10-25 15:00:00,33.39,33.54,33.39,33.54,17900.0,28.7425,28.8717,28.7425,28.8717,17900.0
2011-10-25 15:05:00,33.53,33.54,33.48,33.49,27400.0,28.863,28.8717,28.82,28.8286,27400.0
2011-10-25 15:10:00,33.47,33.48,33.41,33.41,22300.0,28.8114,28.82,28.7597,28.7597,22300.0
2011-10-25 15:15:00,33.42,33.48,33.4,33.4,17700.0,28.7684,28.82,28.7511,28.7511,17700.0
2011-10-25 15:20:00,33.4,33.44,33.31,33.31,24800.0,28.7511,28.7856,28.6737,28.6737,24800.0
2011-10-25 15:25:00,33.3,33.4,33.3,33.38,22700.0,28.6651,28.7511,28.6651,28.7339,22700.0
2011-10-25 15:30:00,33.38,33.44,33.37,33.43,23200.0,28.7339,28.7856,28.7253,28.777,23200.0
2011-10-25 15:35:00,33.43,33.44,33.36,33.39,27700.0,28.777,28.7856,28.7167,28.7425,27700.0
2011-10-25 15:40:00,33.39,33.45,33.38,33.4,27600.0,28.7425,28.7942,28.7339,28.7511,27600.0
2011-10-25 15:45:00,33.39,33.4,33.28,33.3,28400.0,28.7425,28.7511,28.6478,28.6651,28400.0
2011-10-25 15:50:00,33.3,33.31,33.21,33.23,47900.0,28.6651,28.6737,28.5876,28.6048,47900.0
2011-10-25 15:55:00,33.23,33.23,33.14,33.23,69900.0,28.6048,28.6048,28.5273,28.6048,69900.0
2011-10-26 09:30:00,33.7,33.91,33.6,33.91,6800.0,29.0094,29.1902,28.9233,29.1902,6800.0
2011-10-26 09:35:00,33.87,33.87,33.71,33.76,6700.0,29.1557,29.1557,29.018,29.061,6700.0
2011-10-26 09:40:00,33.8,33.93,33.8,33.87,11900.0,29.0955,29.2074,29.0955,29.1557,11900.0
2011-10-26 09:45:00,33.92,33.98,33.9,33.91,6600.0,29.1988,29.2504,29.1815,29.1902,6600.0
2011-10-26 09:50:00,33.91,33.92,33.87,33.91,12900.0,29.1902,29.1988,29.1557,29.1902,12900.0
2011-10-26 09:55:00,33.95,33.96,33.83,33.9,4400.0,29.2246,29.2332,29.1213,29.1815,4400.0
2011-10-26 10:00:00,33.92,33.92,33.81,33.85,4600.0,29.1988,29.1988,29.1041,29.1385,4600.0
2011-10-26 10:05:00,33.83,33.83,33.65,33.65,7100.0,29.1213,29.1213,28.9663,28.9663,7100.0
2011-10-26 10:10:00,33.64,33.66,33.58,33.62,3600.0,28.9577,28.9749,28.9061,28.9405,3600.0
2011-10-26 10:15:00,33.61,33.64,33.56,33.57,3100.0,28.9319,28.9577,28.8889,28.8975,3100.0
2011-10-26 10:20:00,33.6,33.63,33.58,33.59,4300.0,28.9233,28.9491,28.9061,28.9147,4300.0
2011-10-26 10:25:00,33.57,33.6,33.54,33.6,7300.0,28.8975,28.9233,28.8717,28.9233,7300.0
2011-10-26 10:30:00,33.58,33.59,33.49,33.5,5700.0,28.9061,28.9147,28.8286,28.8372,5700.0
2011-10-26 10:35:00,33.51,33.61,33.51,33.59,4800.0,28.8458,28.9319,28.8458,28.9147,4800.0
2011-10-26 10:40:00,33.6,33.6,33.43,33.47,9100.0,28.9233,28.9233,28.777,28.8114,9100.0
2011-10-26 10:45:00,33.43,33.44,33.31,33.31,2300.0,28.777,28.7856,28.6737,28.6737,2300.0
2011-10-26 10:50:00,33.26,33.34,33.24,33.28,4500.0,28.6306,28.6995,28.6134,28.6478,4500.0
2011-10-26 10:55:00,33.23,33.26,33.17,33.25,2600.0,28.6048,28.6306,28.5532,28.622,2600.0
2011-10-26 11:00:00,33.28,33.31,33.25,33.3,7800.0,28.6478,28.6737,28.622,28.6651,7800.0
2011-10-26 11:05:00,33.35,33.37,33.28,33.28,4600.0,28.7081,28.7253,28.6478,28.6478,4600.0
2011-10-26 11:10:00,33.29,33.36,33.29,33.35,4000.0,28.6564,28.7167,28.6564,28.7081,4000.0
2011-10-26 11:15:00,33.34,33.39,33.31,33.38,10400.0,28.6995,28.7425,28.6737,28.7339,10400.0
2011-10-26 11:20:00,33.38,33.38,33.31,33.34,2900.0,28.7339,28.7339,28.6737,28.6995,2900.0
2011-10-26 11:25:00,33.3,33.47,33.25,33.37,16200.0,28.6651,28.8114,28.622,28.7253,16200.0
2011-10-26 11:30:00,33.38,33.42,33.38,33.42,7900.0,28.7339,28.7684,28.7339,28.7684,7900.0
2011-10-26 11:35:00,33.41,33.42,33.38,33.39,2100.0,28.7597,28.7684,28.7339,28.7425,2100.0
2011-10-26 11:40:00,33.42,33.56,33.42,33.54,4800.0,28.7684,28.8889,28.7684,28.8717,4800.0
2011-10-26 11:45:00,33.55,33.56,33.54,33.55,2300.0,28.8803,28.8889,28.8717,28.8803,2300.0
2011-10-26 11:50:00,33.55,33.66,33.55,33.62,27700.0,28.8803,28.9749,28.8803,28.9405,27700.0
2011-10-26 11:55:00,33.65,33.65,33.5,33.5,16300.0,28.9663,28.9663,28.8372,28.8372,16300.0
2011-10-26 12:00:00,33.51,33.54,33.48,33.54,2200.0,28.8458,28.8717,28.82,28.8717,2200.0
2011-10-26 12:05:00,33.54,33.55,33.5,33.5,4600.0,28.8717,28.8803,28.8372,28.8372,4600.0
2011-10-26 12:10:00,33.5,33.5,33.42,33.42,5700.0,28.8372,28.8372,28.7684,28.7684,5700.0
2011-10-26 12:15:00,33.42,33.46,33.4,33.46,11700.0,28.7684,28.8028,28.7511,28.8028,11700.0
2011-10-26 12:20:00,33.45,33.47,33.44,33.46,7600.0,28.7942,28.8114,28.7856,28.8028,7600.0
2011-10-26 12:25:00,33.46,33.53,33.45,33.52,2400.0,28.8028,28.863,28.7942,28.8544,2400.0
2011-10-26 12:30:00,33.51,33.55,33.5,33.53,7100.0,28.8458,28.8803,28.8372,28.863,7100.0
2011-10-26 12:35:00,33.53,33.59,33.53,33.59,2500.0,28.863,28.9147,28.863,28.9147,2500.0
2011-10-26 12:40:00,33.56,33.57,33.54,33.54,2800.0,28.8889,28.8975,28.8717,28.8717,2800.0
2011-10-26 12:45:00,33.53,33.58,33.51,33.58,8000.0,28.863,28.9061,28.8458,28.9061,8000.0
2011-10-26 12:50:00,33.57,33.57,33.55,33.56,3000.0,28.8975,28.8975,28.8803,28.8889,3000.0
2011-10-26 12:55:00,33.56,33.58,33.51,33.51,4500.0,28.8889,28.9061,28.8458,28.8458,4500.0
2011-10-26 13:00:00,33.51,33.52,33.41,33.45,9500.0,28.8458,28.8544,28.7597,28.7942,9500.0
2011-10-26 13:05:00,33.45,33.47,33.4,33.4,1500.0,28.7942,28.8114,28.7511,28.7511,1500.0
2011-10-26 13:10:00,33.39,33.44,33.37,33.44,5800.0,28.7425,28.7856,28.7253,28.7856,5800.0
2011-10-26 13:15:00,33.43,33.5,33.42,33.45,11900.0,28.777,28.8372,28.7684,28.7942,11900.0
2011-10-26 13:20:00,33.49,33.54,33.46,33.53,11000.0,28.8286,28.8717,28.8028,28.863,11000.0
2011-10-26 13:25:00,33.53,33.6,33.51,33.6,17800.0,28.863,28.9233,28.8458,28.9233,17800.0
2011-10-26 13:30:00,33.6,33.73,33.57,33.71,18600.0,28.9233,29.0352,28.8975,29.018,18600.0
2011-10-26 13:35:00,33.7,33.82,33.7,33.8,8300.0,29.0094,29.1127,29.0094,29.0955,8300.0
2011-10-26 13:40:00,33.81,33.83,33.69,33.7,15400.0,29.1041,29.1213,29.0008,29.0094,15400.0
2011-10-26 13:45:00,33.7,33.8,33.68,33.78,11600.0,29.0094,29.0955,28.9922,29.0782,11600.0
2011-10-26 13:50:00,33.79,33.86,33.7,33.74,12000.0,29.0869,29.1471,29.0094,29.0438,12000.0
2011-10-26 13:55:00,33.73,33.81,33.73,33.78,4400.0,29.0352,29.1041,29.0352,29.0782,4400.0
2011-10-26 14:00:00,33.81,33.87,33.79,33.85,28800.0,29.1041,29.1557,29.0869,29.1385,28800.0
2011-10-26 14:05:00,33.83,33.95,33.79,33.95,5900.0,29.1213,29.2246,29.0869,29.2246,5900.0
2011-10-26 14:10:00,33.93,33.93,33.83,33.88,10200.0,29.2074,29.2074,29.1213,29.1643,10200.0
2011-10-26 14:15:00,33.92,33.92,33.81,33.86,7200.0,29.1988,29.1988,29.1041,29.1471,7200.0
2011-10-26 14:20:00,33.84,33.87,33.84,33.87,4000.0,29.1299,29.1557,29.1299,29.1557,4000.0
2011-10-26 14:25:00,33.87,33.91,33.87,33.87,3500.0,29.1557,29.1902,29.1557,29.1557,3500.0
2011-10-26 14:30:00,33.87,33.99,33.86,33.97,4700.0,29.1557,29.259,29.1471,29.2418,4700.0
2011-10-26 14:35:00,33.99,34.01,33.91,34.01,6700.0,29.259,29.2762,29.1902,29.2762,6700.0
2011-10-26 14:40:00,34.01,34.02,33.92,33.98,14400.0,29.2762,29.2848,29.1988,29.2504,14400.0
2011-10-26 14:45:00,33.97,34.02,33.97,33.99,2600.0,29.2418,29.2848,29.2418,29.259,2600.0
2011-10-26 14:50:00,33.97,33.98,33.87,33.9,9100.0,29.2418,29.2504,29.1557,29.1815,9100.0
2011-10-26 14:55:00,33.9,33.97,33.87,33.94,9700.0,29.1815,29.2418,29.1557,29.216,9700.0
2011-10-26 15:00:00,33.93,33.99,33.92,33.94,10900.0,29.2074,29.259,29.1988,29.216,10900.0
2011-10-26 15:05:00,33.94,33.95,33.86,33.92,8900.0,29.216,29.2246,29.1471,29.1988,8900.0
2011-10-26 15:10:00,33.92,33.98,33.88,33.97,10100.0,29.1988,29.2504,29.1643,29.2418,10100.0
2011-10-26 15:15:00,33.99,34.0,33.89,33.9,13200.0,29.259,29.2676,29.1729,29.1815,13200.0
2011-10-26 15:20:00,33.92,33.95,33.84,33.88,16000.0,29.1988,29.2246,29.1299,29.1643,16000.0
2011-10-26 15:25:00,33.89,33.98,33.87,33.95,17700.0,29.1729,29.2504,29.1557,29.2246,17700.0
2011-10-26 15:30:00,33.94,34.04,33.86,34.0,22000.0,29.216,29.3021,29.1471,29.2676,22000.0
2011-10-26 15:35:00,34.01,34.02,33.81,33.85,53800.0,29.2762,29.2848,29.1041,29.1385,53800.0
2011-10-26 15:40:00,33.86,33.94,33.86,33.92,21600.0,29.1471,29.216,29.1471,29.1988,21600.0
2011-10-26 15:45:00,33.93,33.94,33.73,33.76,34500.0,29.2074,29.216,29.0352,29.061,34500.0
2011-10-26 15:50:00,33.75,33.82,33.73,33.76,46600.0,29.0524,29.1127,29.0352,29.061,46600.0
2011-10-26 15:55:00,33.76,33.89,33.75,33.84,95000.0,29.061,29.1729,29.0524,29.1299,95000.0
2011-10-27 09:30:00,34.71,35.0,34.56,34.68,27500.0,29.8788,30.1284,29.7497,29.853,27500.0
2011-10-27 09:35:00,34.59,35.0,34.59,34.93,14600.0,29.7755,30.1284,29.7755,30.0682,14600.0
2011-10-27 09:40:00,34.93,35.0,34.8,34.95,13500.0,30.0682,30.1284,29.9563,30.0854,13500.0
2011-10-27 09:45:00,34.99,34.99,34.88,34.99,12300.0,30.1198,30.1198,30.0251,30.1198,12300.0
2011-10-27 09:50:00,34.99,34.99,34.91,34.97,11900.0,30.1198,30.1198,30.051,30.1026,11900.0
2011-10-27 09:55:00,34.98,35.0,34.95,34.97,6200.0,30.1112,30.1284,30.0854,30.1026,6200.0
2011-10-27 10:00:00,34.94,35.0,34.86,34.9,12800.0,30.0768,30.1284,30.0079,30.0424,12800.0
2011-10-27 10:05:00,34.95,34.97,34.93,34.96,4400.0,30.0854,30.1026,30.0682,30.094,4400.0
2011-10-27 10:10:00,34.96,35.0,34.86,34.89,10500.0,30.094,30.1284,30.0079,30.0337,10500.0
2011-10-27 10:15:00,34.89,34.97,34.81,34.95,5600.0,30.0337,30.1026,29.9649,30.0854,5600.0
2011-10-27 10:20:00,34.95,34.98,34.91,34.95,2300.0,30.0854,30.1112,30.051,30.0854,2300.0
2011-10-27 10:25:00,34.95,34.95,34.82,34.86,3300.0,30.0854,30.0854,29.9735,30.0079,3300.0
2011-10-27 10:30:00,34.86,34.9,34.84,34.9,1400.0,30.0079,30.0424,29.9907,30.0424,1400.0
2011-10-27 10:35:00,34.91,34.91,34.75,34.83,10000.0,30.051,30.051,29.9132,29.9821,10000.0
2011-10-27 10:40:00,34.85,34.96,34.85,34.96,2700.0,29.9993,30.094,29.9993,30.094,2700.0
2011-10-27 10:45:00,34.95,35.12,34.95,35.06,11400.0,30.0854,30.2317,30.0854,30.1801,11400.0
2011-10-27 10:50:00,35.06,35.12,35.05,35.12,3800.0,30.1801,30.2317,30.1715,30.2317,3800.0
2011-10-27 10:55:00,35.14,35.14,35.07,35.09,7300.0,30.249,30.249,30.1887,30.2059,7300.0
2011-10-27 11:00:00,35.07,35.17,35.06,35.09,6900.0,30.1887,30.2748,30.1801,30.2059,6900.0
2011-10-27 11:05:00,35.08,35.08,35.02,35.05,7200.0,30.1973,30.1973,30.1457,30.1715,7200.0
2011-10-27 11:10:00,35.05,35.07,35.02,35.02,3700.0,30.1715,30.1887,30.1457,30.1457,3700.0
2011-10-27 11:15:00,35.02,35.05,34.97,35.05,4800.0,30.1457,30.1715,30.1026,30.1715,4800.0
2011-10-27 11:20:00,35.02,35.04,35.01,35.02,2400.0,30.1457,30.1629,30.137,30.1457,2400.0
2011-10-27 11:25:00,35.01,35.05,34.99,35.05,2800.0,30.137,30.1715,30.1198,30.1715,2800.0
2011-10-27 11:30:00,35.05,35.06,35.02,35.06,2300.0,30.1715,30.1801,30.1457,30.1801,2300.0
2011-10-27 11:35:00,35.06,35.09,35.02,35.08,2000.0,30.1801,30.2059,30.1457,30.1973,2000.0
2011-10-27 11:40:00,35.07,35.09,35.05,35.07,4200.0,30.1887,30.2059,30.1715,30.1887,4200.0
2011-10-27 11:45:00,35.07,35.12,35.06,35.1,5100.0,30.1887,30.2317,30.1801,30.2145,5100.0
2011-10-27 11:50:00,35.12,35.16,35.12,35.13,3900.0,30.2317,30.2662,30.2317,30.2403,3900.0
2011-10-27 11:55:00,35.14,35.24,35.13,35.24,7200.0,30.249,30.335,30.2403,30.335,7200.0
2011-10-27 12:00:00,35.21,35.4,35.21,35.38,4500.0,30.3092,30.4728,30.3092,30.4555,4500.0
2011-10-27 12:05:00,35.38,35.46,35.37,35.42,8400.0,30.4555,30.5244,30.4469,30.49,8400.0
2011-10-27 12:10:00,35.42,35.48,35.39,35.48,3500.0,30.49,30.5416,30.4642,30.5416,3500.0
2011-10-27 12:15:00,35.45,35.51,35.43,35.51,1200.0,30.5158,30.5675,30.4986,30.5675,1200.0
2011-10-27 12:20:00,35.5,35.5,35.34,35.35,6500.0,30.5588,30.5588,30.4211,30.4297,6500.0
2011-10-27 12:25:00,35.35,35.37,35.32,35.34,2300.0,30.4297,30.4469,30.4039,30.4211,2300.0
2011-10-27 12:30:00,35.34,35.37,35.31,35.37,2100.0,30.4211,30.4469,30.3953,30.4469,2100.0
2011-10-27 12:35:00,35.36,35.4,35.31,35.33,4300.0,30.4383,30.4728,30.3953,30.4125,4300.0
2011-10-27 12:40:00,35.32,35.34,35.25,35.26,4900.0,30.4039,30.4211,30.3436,30.3522,4900.0
2011-10-27 12:45:00,35.25,35.28,35.24,35.26,5200.0,30.3436,30.3695,30.335,30.3522,5200.0
2011-10-27 12:50:00,35.24,35.28,35.21,35.23,3100.0,30.335,30.3695,30.3092,30.3264,3100.0
2011-10-27 12:55:00,35.24,35.25,35.21,35.21,3200.0,30.335,30.3436,30.3092,30.3092,3200.0
2011-10-27 13:00:00,35.23,35.25,35.21,35.23,8500.0,30.3264,30.3436,30.3092,30.3264,8500.0
2011-10-27 13:05:00,35.22,35.24,35.21,35.21,3800.0,30.3178,30.335,30.3092,30.3092,3800.0
2011-10-27 13:10:00,35.22,35.33,35.22,35.3,5800.0,30.3178,30.4125,30.3178,30.3867,5800.0
2011-10-27 13:15:00,35.3,35.32,35.28,35.3,2700.0,30.3867,30.4039,30.3695,30.3867,2700.0
2011-10-27 13:20:00,35.3,35.33,35.26,35.26,4000.0,30.3867,30.4125,30.3522,30.3522,4000.0
2011-10-27 13:25:00,35.27,35.35,35.27,35.32,3500.0,30.3609,30.4297,30.3609,30.4039,3500.0
2011-10-27 13:30:00,35.31,35.36,35.31,35.34,2300.0,30.3953,30.4383,30.3953,30.4211,2300.0
2011-10-27 13:35:00,35.35,35.41,35.34,35.41,5000.0,30.4297,30.4814,30.4211,30.4814,5000.0
2011-10-27 13:40:00,35.41,35.44,35.4,35.43,2300.0,30.4814,30.5072,30.4728,30.4986,2300.0
2011-10-27 13:45:00,35.42,35.47,35.41,35.41,11000.0,30.49,30.533,30.4814,30.4814,11000.0
2011-10-27 13:50:00,35.42,35.47,35.42,35.45,3400.0,30.49,30.533,30.49,30.5158,3400.0
2011-10-27 13:55:00,35.45,35.48,35.45,35.45,2200.0,30.5158,30.5416,30.5158,30.5158,2200.0
2011-10-27 14:00:00,35.45,35.49,35.42,35.48,4700.0,30.5158,30.5502,30.49,30.5416,4700.0
2011-10-27 14:05:00,35.47,35.52,35.44,35.45,4600.0,30.533,30.5761,30.5072,30.5158,4600.0
2011-10-27 14:10:00,35.45,35.45,35.4,35.44,6200.0,30.5158,30.5158,30.4728,30.5072,6200.0
2011-10-27 14:15:00,35.47,35.48,35.43,35.48,3600.0,30.533,30.5416,30.4986,30.5416,3600.0
2011-10-27 14:20:00,35.49,35.53,35.49,35.49,3700.0,30.5502,30.5847,30.5502,30.5502,3700.0
2011-10-27 14:25:00,35.49,35.5,35.45,35.49,5700.0,30.5502,30.5588,30.5158,30.5502,5700.0
2011-10-27 14:30:00,35.5,35.52,35.46,35.49,8000.0,30.5588,30.5761,30.5244,30.5502,8000.0
2011-10-27 14:35:00,35.51,35.62,35.49,35.62,10200.0,30.5675,30.6621,30.5502,30.6621,10200.0
2011-10-27 14:40:00,35.61,35.65,35.57,35.57,5900.0,30.6535,30.688,30.6191,30.6191,5900.0
2011-10-27 14:45:00,35.58,35.64,35.57,35.57,8000.0,30.6277,30.6794,30.6191,30.6191,8000.0
2011-10-27 14:50:00,35.59,35.63,35.57,35.62,4200.0,30.6363,30.6708,30.6191,30.6621,4200.0
2011-10-27 14:55:00,35.61,35.69,35.61,35.66,7500.0,30.6535,30.7224,30.6535,30.6966,7500.0
2011-10-27 15:00:00,35.65,35.7,35.6,35.65,14000.0,30.688,30.731,30.6449,30.688,14000.0
2011-10-27 15:05:00,35.66,35.73,35.64,35.69,8200.0,30.6966,30.7568,30.6794,30.7224,8200.0
2011-10-27 15:10:00,35.72,35.73,35.67,35.67,6300.0,30.7482,30.7568,30.7052,30.7052,6300.0
2011-10-27 15:15:00,35.69,35.73,35.65,35.73,18100.0,30.7224,30.7568,30.688,30.7568,18100.0
2011-10-27 15:20:00,35.74,35.85,35.74,35.84,10400.0,30.7654,30.8601,30.7654,30.8515,10400.0
2011-10-27 15:25:00,35.82,35.87,35.69,35.72,9800.0,30.8343,30.8773,30.7224,30.7482,9800.0
2011-10-27 15:30:00,35.72,35.8,35.71,35.76,15900.0,30.7482,30.8171,30.7396,30.7827,15900.0
2011-10-27 15:35:00,35.75,35.8,35.68,35.68,30700.0,30.774,30.8171,30.7138,30.7138,30700.0
2011-10-27 15:40:00,35.67,35.68,35.59,35.63,42500.0,30.7052,30.7138,30.6363,30.6708,42500.0
2011-10-27 15:45:00,35.63,35.64,35.38,35.48,24600.0,30.6708,30.6794,30.4555,30.5416,24600.0
2011-10-27 15:50:00,35.48,35.54,35.43,35.46,25400.0,30.5416,30.5933,30.4986,30.5244,25400.0
2011-10-27 15:55:00,35.47,35.62,35.43,35.59,110000.0,30.533,30.6621,30.4986,30.6363,110000.0
2011-10-28 09:30:00,35.43,35.75,35.39,35.74,20400.0,30.4986,30.774,30.4642,30.7654,20400.0
2011-10-28 09:35:00,35.72,35.85,35.63,35.84,6500.0,30.7482,30.8601,30.6708,30.8515,6500.0
2011-10-28 09:40:00,35.88,35.91,35.68,35.77,10900.0,30.886,30.9118,30.7138,30.7913,10900.0
2011-10-28 09:45:00,35.76,35.8,35.52,35.53,8700.0,30.7827,30.8171,30.5761,30.5847,8700.0
2011-10-28 09:50:00,35.52,35.61,35.46,35.61,9900.0,30.5761,30.6535,30.5244,30.6535,9900.0
2011-10-28 09:55:00,35.61,35.69,35.5,35.69,21300.0,30.6535,30.7224,30.5588,30.7224,21300.0
2011-10-28 10:00:00,35.64,35.64,35.53,35.53,4600.0,30.6794,30.6794,30.5847,30.5847,4600.0
2011-10-28 10:05:00,35.53,35.55,35.47,35.55,6400.0,30.5847,30.6019,30.533,30.6019,6400.0
2011-10-28 10:10:00,35.56,35.67,35.56,35.6,5700.0,30.6105,30.7052,30.6105,30.6449,5700.0
2011-10-28 10:15:00,35.57,35.6,35.54,35.58,4000.0,30.6191,30.6449,30.5933,30.6277,4000.0
2011-10-28 10:20:00,35.59,35.72,35.59,35.65,6100.0,30.6363,30.7482,30.6363,30.688,6100.0
2011-10-28 10:25:00,35.64,35.69,35.61,35.62,4100.0,30.6794,30.7224,30.6535,30.6621,4100.0
2011-10-28 10:30:00,35.62,35.67,35.61,35.64,4500.0,30.6621,30.7052,30.6535,30.6794,4500.0
2011-10-28 10:35:00,35.63,35.66,35.6,35.62,5300.0,30.6708,30.6966,30.6449,30.6621,5300.0
2011-10-28 10:40:00,35.64,35.64,35.54,35.54,4100.0,30.6794,30.6794,30.5933,30.5933,4100.0
2011-10-28 10:45:00,35.57,35.58,35.54,35.58,8300.0,30.6191,30.6277,30.5933,30.6277,8300.0
2011-10-28 10:50:00,35.57,35.61,35.54,35.61,4700.0,30.6191,30.6535,30.5933,30.6535,4700.0
2011-10-28 10:55:00,35.61,35.61,35.57,35.61,2700.0,30.6535,30.6535,30.6191,30.6535,2700.0
2011-10-28 11:00:00,35.61,35.63,35.59,35.59,4800.0,30.6535,30.6708,30.6363,30.6363,4800.0
2011-10-28 11:05:00,35.58,35.66,35.57,35.66,4900.0,30.6277,30.6966,30.6191,30.6966,4900.0
2011-10-28 11:10:00,35.66,35.68,35.64,35.65,3600.0,30.6966,30.7138,30.6794,30.688,3600.0
2011-10-28 11:15:00,35.63,35.65,35.59,35.59,6200.0,30.6708,30.688,30.6363,30.6363,6200.0
2011-10-28 11:20:00,35.59,35.65,35.59,35.63,9300.0,30.6363,30.688,30.6363,30.6708,9300.0
2011-10-28 11:25:00,35.64,35.67,35.6,35.63,6700.0,30.6794,30.7052,30.6449,30.6708,6700.0
2011-10-28 11:30:00,35.65,35.68,35.63,35.66,4100.0,30.688,30.7138,30.6708,30.6966,4100.0
2011-10-28 11:35:00,35.66,35.66,35.53,35.53,5500.0,30.6966,30.6966,30.5847,30.5847,5500.0
2011-10-28 11:40:00,35.52,35.53,35.49,35.49,9200.0,30.5761,30.5847,30.5502,30.5502,9200.0
2011-10-28 11:45:00,35.48,35.52,35.48,35.48,8800.0,30.5416,30.5761,30.5416,30.5416,8800.0
2011-10-28 11:50:00,35.48,35.49,35.43,35.43,4100.0,30.5416,30.5502,30.4986,30.4986,4100.0
2011-10-28 11:55:00,35.42,35.46,35.42,35.44,6100.0,30.49,30.5244,30.49,30.5072,6100.0
2011-10-28 12:00:00,35.44,35.48,35.43,35.46,10300.0,30.5072,30.5416,30.4986,30.5244,10300.0
2011-10-28 12:05:00,35.46,35.48,35.44,35.48,4000.0,30.5244,30.5416,30.5072,30.5416,4000.0
2011-10-28 12:10:00,35.47,35.51,35.45,35.5,7400.0,30.533,30.5675,30.5158,30.5588,7400.0
2011-10-28 12:15:00,35.53,35.55,35.48,35.5,3100.0,30.5847,30.6019,30.5416,30.5588,3100.0
2011-10-28 12:20:00,35.48,35.48,35.44,35.45,5700.0,30.5416,30.5416,30.5072,30.5158,5700.0
2011-10-28 12:25:00,35.44,35.44,35.36,35.38,5100.0,30.5072,30.5072,30.4383,30.4555,5100.0
2011-10-28 12:30:00,35.38,35.42,35.38,35.41,4200.0,30.4555,30.49,30.4555,30.4814,4200.0
2011-10-28 12:35:00,35.43,35.44,35.4,35.4,4900.0,30.4986,30.5072,30.4728,30.4728,4900.0
2011-10-28 12:40:00,35.41,35.42,35.4,35.41,6900.0,30.4814,30.49,30.4728,30.4814,6900.0
2011-10-28 12:45:00,35.41,35.45,35.39,35.45,4700.0,30.4814,30.5158,30.4642,30.5158,4700.0
2011-10-28 12:50:00,35.45,35.45,35.39,35.4,4300.0,30.5158,30.5158,30.4642,30.4728,4300.0
2011-10-28 12:55:00,35.4,35.45,35.39,35.45,5500.0,30.4728,30.5158,30.4642,30.5158,5500.0
2011-10-28 13:00:00,35.45,35.46,35.44,35.45,2800.0,30.5158,30.5244,30.5072,30.5158,2800.0
2011-10-28 13:05:00,35.45,35.45,35.4,35.4,6900.0,30.5158,30.5158,30.4728,30.4728,6900.0
2011-10-28 13:10:00,35.41,35.41,35.39,35.4,4500.0,30.4814,30.4814,30.4642,30.4728,4500.0
2011-10-28 13:15:00,35.4,35.43,35.39,35.43,5200.0,30.4728,30.4986,30.4642,30.4986,5200.0
2011-10-28 13:20:00,35.42,35.46,35.42,35.46,3300.0,30.49,30.5244,30.49,30.5244,3300.0
2011-10-28 13:25:00,35.47,35.5,35.47,35.48,3700.0,30.533,30.5588,30.533,30.5416,3700.0
2011-10-28 13:30:00,35.47,35.47,35.42,35.43,5300.0,30.533,30.533,30.49,30.4986,5300.0
2011-10-28 13:35:00,35.43,35.47,35.41,35.41,4200.0,30.4986,30.533,30.4814,30.4814,4200.0
2011-10-28 13:40:00,35.42,35.42,35.33,35.38,7500.0,30.49,30.49,30.4125,30.4555,7500.0
2011-10-28 13:45:00,35.37,35.37,35.33,35.37,8800.0,30.4469,30.4469,30.4125,30.4469,8800.0
2011-10-28 13:50:00,35.37,35.43,35.37,35.41,6000.0,30.4469,30.4986,30.4469,30.4814,6000.0
2011-10-28 13:55:00,35.42,35.47,35.41,35.45,6000.0,30.49,30.533,30.4814,30.5158,6000.0
2011-10-28 14:00:00,35.44,35.48,35.43,35.47,4000.0,30.5072,30.5416,30.4986,30.533,4000.0
2011-10-28 14:05:00,35.46,35.46,35.38,35.43,7100.0,30.5244,30.5244,30.4555,30.4986,7100.0
2011-10-28 14:10:00,35.44,35.46,35.4,35.46,5000.0,30.5072,30.5244,30.4728,30.5244,5000.0
2011-10-28 14:15:00,35.45,35.45,35.37,35.38,5100.0,30.5158,30.5158,30.4469,30.4555,5100.0
2011-10-28 14:20:00,35.38,35.42,35.37,35.42,8800.0,30.4555,30.49,30.4469,30.49,8800.0
2011-10-28 14:25:00,35.41,35.43,35.38,35.41,4500.0,30.4814,30.4986,30.4555,30.4814,4500.0
2011-10-28 14:30:00,35.42,35.45,35.41,35.44,7500.0,30.49,30.5158,30.4814,30.5072,7500.0
2011-10-28 14:35:00,35.44,35.44,35.39,35.4,4800.0,30.5072,30.5072,30.4642,30.4728,4800.0
2011-10-28 14:40:00,35.4,35.46,35.4,35.43,5700.0,30.4728,30.5244,30.4728,30.4986,5700.0
2011-10-28 14:45:00,35.44,35.44,35.39,35.42,6800.0,30.5072,30.5072,30.4642,30.49,6800.0
2011-10-28 14:50:00,35.42,35.45,35.4,35.42,4100.0,30.49,30.5158,30.4728,30.49,4100.0
2011-10-28 14:55:00,35.42,35.44,35.39,35.44,9400.0,30.49,30.5072,30.4642,30.5072,9400.0
2011-10-28 15:00:00,35.44,35.51,35.44,35.48,11000.0,30.5072,30.5675,30.5072,30.5416,11000.0
2011-10-28 15:05:00,35.48,35.51,35.46,35.47,7100.0,30.5416,30.5675,30.5244,30.533,7100.0
2011-10-28 15:10:00,35.47,35.47,35.43,35.44,9800.0,30.533,30.533,30.4986,30.5072,9800.0
2011-10-28 15:15:00,35.43,35.46,35.37,35.39,10900.0,30.4986,30.5244,30.4469,30.4642,10900.0
2011-10-28 15:20:00,35.39,35.43,35.39,35.41,9900.0,30.4642,30.4986,30.4642,30.4814,9900.0
2011-10-28 15:25:00,35.41,35.43,35.4,35.42,12000.0,30.4814,30.4986,30.4728,30.49,12000.0
2011-10-28 15:30:00,35.42,35.43,35.36,35.42,15700.0,30.49,30.4986,30.4383,30.49,15700.0
2011-10-28 15:35:00,35.42,35.5,35.41,35.48,35400.0,30.49,30.5588,30.4814,30.5416,35400.0
2011-10-28 15:40:00,35.48,35.54,35.47,35.52,21800.0,30.5416,30.5933,30.533,30.5761,21800.0
2011-10-28 15:45:00,35.53,35.56,35.47,35.56,26600.0,30.5847,30.6105,30.533,30.6105,26600.0
2011-10-28 15:50:00,35.56,35.63,35.51,35.58,29300.0,30.6105,30.6708,30.5675,30.6277,29300.0
2011-10-28 15:55:00,35.59,35.6,35.51,35.51,74100.0,30.6363,30.6449,30.5675,30.5675,74100.0
2011-10-31 09:30:00,35.2,35.46,35.19,35.19,24200.0,30.3006,30.5244,30.292,30.292,24200.0
2011-10-31 09:35:00,35.2,35.32,35.19,35.24,9000.0,30.3006,30.4039,30.292,30.335,9000.0
2011-10-31 09:40:00,35.24,35.34,35.22,35.22,6500.0,30.335,30.4211,30.3178,30.3178,6500.0
2011-10-31 09:45:00,35.24,35.32,35.22,35.31,3400.0,30.335,30.4039,30.3178,30.3953,3400.0
2011-10-31 09:50:00,35.28,35.34,35.26,35.31,5700.0,30.3695,30.4211,30.3522,30.3953,5700.0
2011-10-31 09:55:00,35.31,35.35,35.28,35.32,3500.0,30.3953,30.4297,30.3695,30.4039,3500.0
2011-10-31 10:00:00,35.34,35.38,35.32,35.35,5600.0,30.4211,30.4555,30.4039,30.4297,5600.0
2011-10-31 10:05:00,35.35,35.44,35.35,35.44,5000.0,30.4297,30.5072,30.4297,30.5072,5000.0
2011-10-31 10:10:00,35.46,35.52,35.43,35.48,3300.0,30.5244,30.5761,30.4986,30.5416,3300.0
2011-10-31 10:15:00,35.49,35.53,35.47,35.48,4800.0,30.5502,30.5847,30.533,30.5416,4800.0
2011-10-31 10:20:00,35.48,35.51,35.47,35.49,4700.0,30.5416,30.5675,30.533,30.5502,4700.0
2011-10-31 10:25:00,35.5,35.53,35.48,35.51,8900.0,30.5588,30.5847,30.5416,30.5675,8900.0
2011-10-31 10:30:00,35.52,35.61,35.52,35.6,4600.0,30.5761,30.6535,30.5761,30.6449,4600.0
2011-10-31 10:35:00,35.6,35.62,35.59,35.62,4300.0,30.6449,30.6621,30.6363,30.6621,4300.0
2011-10-31 10:40:00,35.61,35.62,35.54,35.55,5500.0,30.6535,30.6621,30.5933,30.6019,5500.0
2011-10-31 10:45:00,35.55,35.58,35.52,35.55,5100.0,30.6019,30.6277,30.5761,30.6019,5100.0
2011-10-31 10:50:00,35.56,35.63,35.56,35.57,11200.0,30.6105,30.6708,30.6105,30.6191,11200.0
2011-10-31 10:55:00,35.56,35.64,35.56,35.62,4200.0,30.6105,30.6794,30.6105,30.6621,4200.0
2011-10-31 11:00:00,35.6,35.64,35.59,35.61,5200.0,30.6449,30.6794,30.6363,30.6535,5200.0
2011-10-31 11:05:00,35.6,35.65,35.58,35.64,4900.0,30.6449,30.688,30.6277,30.6794,4900.0
2011-10-31 11:10:00,35.65,35.66,35.61,35.61,3700.0,30.688,30.6966,30.6535,30.6535,3700.0
2011-10-31 11:15:00,35.6,35.6,35.56,35.57,5300.0,30.6449,30.6449,30.6105,30.6191,5300.0
2011-10-31 11:20:00,35.56,35.58,35.56,35.58,3600.0,30.6105,30.6277,30.6105,30.6277,3600.0
2011-10-31 11:25:00,35.6,35.61,35.57,35.6,6200.0,30.6449,30.6535,30.6191,30.6449,6200.0
2011-10-31 11:30:00,35.6,35.65,35.6,35.61,9300.0,30.6449,30.688,30.6449,30.6535,9300.0
2011-10-31 11:35:00,35.6,35.64,35.6,35.61,2500.0,30.6449,30.6794,30.6449,30.6535,2500.0
2011-10-31 11:40:00,35.64,35.66,35.63,35.65,3000.0,30.6794,30.6966,30.6708,30.688,3000.0
2011-10-31 11:45:00,35.66,35.67,35.63,35.64,3200.0,30.6966,30.7052,30.6708,30.6794,3200.0
2011-10-31 11:50:00,35.65,35.65,35.63,35.65,3400.0,30.688,30.688,30.6708,30.688,3400.0
2011-10-31 11:55:00,35.64,35.64,35.6,35.6,5600.0,30.6794,30.6794,30.6449,30.6449,5600.0
2011-10-31 12:00:00,35.6,35.61,35.56,35.56,4900.0,30.6449,30.6535,30.6105,30.6105,4900.0
2011-10-31 12:05:00,35.56,35.59,35.56,35.57,4900.0,30.6105,30.6363,30.6105,30.6191,4900.0
2011-10-31 12:10:00,35.57,35.58,35.57,35.57,4500.0,30.6191,30.6277,30.6191,30.6191,4500.0
2011-10-31 12:15:00,35.57,35.57,35.5,35.51,5100.0,30.6191,30.6191,30.5588,30.5675,5100.0
2011-10-31 12:20:00,35.51,35.52,35.49,35.49,4800.0,30.5675,30.5761,30.5502,30.5502,4800.0
2011-10-31 12:25:00,35.5,35.5,35.41,35.42,5000.0,30.5588,30.5588,30.4814,30.49,5000.0
2011-10-31 12:30:00,35.42,35.45,35.41,35.43,5900.0,30.49,30.5158,30.4814,30.4986,5900.0
2011-10-31 12:35:00,35.43,35.49,35.43,35.49,6200.0,30.4986,30.5502,30.4986,30.5502,6200.0
2011-10-31 12:40:00,35.49,35.5,35.47,35.48,2000.0,30.5502,30.5588,30.533,30.5416,2000.0
2011-10-31 12:45:00,35.48,35.51,35.47,35.51,4900.0,30.5416,30.5675,30.533,30.5675,4900.0
2011-10-31 12:50:00,35.52,35.52,35.5,35.51,2000.0,30.5761,30.5761,30.5588,30.5675,2000.0
2011-10-31 12:55:00,35.53,35.53,35.49,35.49,2300.0,30.5847,30.5847,30.5502,30.5502,2300.0
2011-10-31 13:00:00,35.49,35.57,35.49,35.55,4400.0,30.5502,30.6191,30.5502,30.6019,4400.0
2011-10-31 13:05:00,35.56,35.56,35.53,35.55,3000.0,30.6105,30.6105,30.5847,30.6019,3000.0
2011-10-31 13:10:00,35.56,35.59,35.56,35.59,2700.0,30.6105,30.6363,30.6105,30.6363,2700.0
2011-10-31 13:15:00,35.59,35.59,35.55,35.56,1600.0,30.6363,30.6363,30.6019,30.6105,1600.0
2011-10-31 13:20:00,35.56,35.59,35.55,35.55,4900.0,30.6105,30.6363,30.6019,30.6019,4900.0
2011-10-31 13:25:00,35.56,35.56,35.55,35.56,2100.0,30.6105,30.6105,30.6019,30.6105,2100.0
2011-10-31 13:30:00,35.56,35.62,35.56,35.61,7100.0,30.6105,30.6621,30.6105,30.6535,7100.0
2011-10-31 13:35:00,35.61,35.7,35.6,35.68,3600.0,30.6535,30.731,30.6449,30.7138,3600.0
2011-10-31 13:40:00,35.68,35.72,35.68,35.72,2500.0,30.7138,30.7482,30.7138,30.7482,2500.0
2011-10-31 13:45:00,35.72,35.74,35.71,35.74,1900.0,30.7482,30.7654,30.7396,30.7654,1900.0
2011-10-31 13:50:00,35.75,35.77,35.72,35.72,2100.0,30.774,30.7913,30.7482,30.7482,2100.0
2011-10-31 13:55:00,35.71,35.73,35.69,35.72,4700.0,30.7396,30.7568,30.7224,30.7482,4700.0
2011-10-31 14:00:00,35.71,35.72,35.68,35.72,3500.0,30.7396,30.7482,30.7138,30.7482,3500.0
2011-10-31 14:05:00,35.7,35.73,35.66,35.66,2800.0,30.731,30.7568,30.6966,30.6966,2800.0
2011-10-31 14:10:00,35.66,35.66,35.63,35.63,2200.0,30.6966,30.6966,30.6708,30.6708,2200.0
2011-10-31 14:15:00,35.62,35.62,35.58,35.59,2500.0,30.6621,30.6621,30.6277,30.6363,2500.0
2011-10-31 14:20:00,35.6,35.65,35.6,35.63,13700.0,30.6449,30.688,30.6449,30.6708,13700.0
2011-10-31 14:25:00,35.62,35.62,35.58,35.61,2500.0,30.6621,30.6621,30.6277,30.6535,2500.0
2011-10-31 14:30:00,35.62,35.62,35.59,35.6,3300.0,30.6621,30.6621,30.6363,30.6449,3300.0
2011-10-31 14:35:00,35.6,35.6,35.5,35.51,9700.0,30.6449,30.6449,30.5588,30.5675,9700.0
2011-10-31 14:40:00,35.51,35.56,35.51,35.54,3300.0,30.5675,30.6105,30.5675,30.5933,3300.0
2011-10-31 14:45:00,35.54,35.56,35.52,35.52,5000.0,30.5933,30.6105,30.5761,30.5761,5000.0
2011-10-31 14:50:00,35.54,35.58,35.54,35.58,4900.0,30.5933,30.6277,30.5933,30.6277,4900.0
2011-10-31 14:55:00,35.58,35.64,35.58,35.61,5700.0,30.6277,30.6794,30.6277,30.6535,5700.0
2011-10-31 15:00:00,35.61,35.61,35.53,35.53,9500.0,30.6535,30.6535,30.5847,30.5847,9500.0
2011-10-31 15:05:00,35.53,35.54,35.46,35.46,5400.0,30.5847,30.5933,30.5244,30.5244,5400.0
2011-10-31 15:10:00,35.46,35.48,35.42,35.43,8500.0,30.5244,30.5416,30.49,30.4986,8500.0
2011-10-31 15:15:00,35.42,35.45,35.39,35.39,16600.0,30.49,30.5158,30.4642,30.4642,16600.0
2011-10-31 15:20:00,35.38,35.41,35.35,35.38,12600.0,30.4555,30.4814,30.4297,30.4555,12600.0
2011-10-31 15:25:00,35.38,35.39,35.31,35.32,10600.0,30.4555,30.4642,30.3953,30.4039,10600.0
2011-10-31 15:30:00,35.31,35.38,35.29,35.35,23000.0,30.3953,30.4555,30.3781,30.4297,23000.0
2011-10-31 15:35:00,35.36,35.45,35.35,35.42,21600.0,30.4383,30.5158,30.4297,30.49,21600.0
2011-10-31 15:40:00,35.41,35.42,35.34,35.38,25700.0,30.4814,30.49,30.4211,30.4555,25700.0
2011-10-31 15:45:00,35.37,35.37,35.27,35.32,33100.0,30.4469,30.4469,30.3609,30.4039,33100.0
2011-10-31 15:50:00,35.32,35.37,35.27,35.35,32600.0,30.4039,30.4469,30.3609,30.4297,32600.0
2011-10-31 15:55:00,35.35,35.35,35.15,35.16,71900.0,30.4297,30.4297,30.2576,30.2662,71900.0
2011-11-01 09:30:00,34.03,34.17,33.95,34.16,15600.0,29.2934,29.414,29.2246,29.4054,15600.0
2011-11-01 09:35:00,34.22,34.48,34.21,34.47,21300.0,29.457,29.6808,29.4484,29.6722,21300.0
2011-11-01 09:40:00,34.46,34.59,34.43,34.47,8800.0,29.6636,29.7755,29.6378,29.6722,8800.0
2011-11-01 09:45:00,34.47,34.49,34.3,34.3,9600.0,29.6722,29.6894,29.5259,29.5259,9600.0
2011-11-01 09:50:00,34.31,34.36,34.31,34.33,1500.0,29.5345,29.5775,29.5345,29.5517,1500.0
2011-11-01 09:55:00,34.33,34.39,34.33,34.39,2900.0,29.5517,29.6033,29.5517,29.6033,2900.0
2011-11-01 10:00:00,34.38,34.43,34.23,34.43,18000.0,29.5947,29.6378,29.4656,29.6378,18000.0
2011-11-01 10:05:00,34.42,34.45,34.37,34.45,10400.0,29.6292,29.655,29.5861,29.655,10400.0
2011-11-01 10:10:00,34.46,34.55,34.42,34.52,4500.0,29.6636,29.7411,29.6292,29.7152,4500.0
2011-11-01 10:15:00,34.52,34.55,34.46,34.53,6000.0,29.7152,29.7411,29.6636,29.7239,6000.0
2011-11-01 10:20:00,34.52,34.52,34.42,34.51,4000.0,29.7152,29.7152,29.6292,29.7066,4000.0
2011-11-01 10:25:00,34.54,34.65,34.54,34.59,4800.0,29.7325,29.8272,29.7325,29.7755,4800.0
2011-11-01 10:30:00,34.59,34.65,34.54,34.65,7100.0,29.7755,29.8272,29.7325,29.8272,7100.0
2011-11-01 10:35:00,34.64,34.66,34.6,34.62,3900.0,29.8185,29.8358,29.7841,29.8013,3900.0
2011-11-01 10:40:00,34.6,34.67,34.6,34.65,5700.0,29.7841,29.8444,29.7841,29.8272,5700.0
2011-11-01 10:45:00,34.64,34.68,34.57,34.61,2500.0,29.8185,29.853,29.7583,29.7927,2500.0
2011-11-01 10:50:00,34.62,34.65,34.57,34.57,1900.0,29.8013,29.8272,29.7583,29.7583,1900.0
2011-11-01 10:55:00,34.56,34.66,34.56,34.6,10200.0,29.7497,29.8358,29.7497,29.7841,10200.0
2011-11-01 11:00:00,34.65,34.65,34.58,34.58,2900.0,29.8272,29.8272,29.7669,29.7669,2900.0
2011-11-01 11:05:00,34.56,34.59,34.55,34.56,2300.0,29.7497,29.7755,29.7411,29.7497,2300.0
2011-11-01 11:10:00,34.57,34.61,34.57,34.6,1400.0,29.7583,29.7927,29.7583,29.7841,1400.0
2011-11-01 11:15:00,34.59,34.67,34.59,34.67,3100.0,29.7755,29.8444,29.7755,29.8444,3100.0
2011-11-01 11:20:00,34.66,34.66,34.57,34.58,8700.0,29.8358,29.8358,29.7583,29.7669,8700.0
2011-11-01 11:25:00,34.57,34.61,34.5,34.5,5200.0,29.7583,29.7927,29.698,29.698,5200.0
2011-11-01 11:30:00,34.49,34.51,34.35,34.37,9700.0,29.6894,29.7066,29.5689,29.5861,9700.0
2011-11-01 11:35:00,34.36,34.38,34.31,34.36,7000.0,29.5775,29.5947,29.5345,29.5775,7000.0
2011-11-01 11:40:00,34.37,34.39,34.27,34.29,6400.0,29.5861,29.6033,29.5,29.5173,6400.0
2011-11-01 11:45:00,34.29,34.32,34.18,34.23,14100.0,29.5173,29.5431,29.4226,29.4656,14100.0
2011-11-01 11:50:00,34.24,34.25,34.15,34.18,8200.0,29.4742,29.4828,29.3967,29.4226,8200.0
2011-11-01 11:55:00,34.22,34.25,34.17,34.17,4700.0,29.457,29.4828,29.414,29.414,4700.0
2011-11-01 12:00:00,34.16,34.17,34.09,34.14,13400.0,29.4054,29.414,29.3451,29.3881,13400.0
2011-11-01 12:05:00,34.13,34.25,34.11,34.25,5300.0,29.3795,29.4828,29.3623,29.4828,5300.0
2011-11-01 12:10:00,34.22,34.27,34.19,34.26,5600.0,29.457,29.5,29.4312,29.4914,5600.0
2011-11-01 12:15:00,34.26,34.26,34.15,34.15,6700.0,29.4914,29.4914,29.3967,29.3967,6700.0
2011-11-01 12:20:00,34.15,34.15,34.09,34.14,9600.0,29.3967,29.3967,29.3451,29.3881,9600.0
2011-11-01 12:25:00,34.13,34.2,34.13,34.14,8300.0,29.3795,29.4398,29.3795,29.3881,8300.0
2011-11-01 12:30:00,34.16,34.24,34.12,34.24,5000.0,29.4054,29.4742,29.3709,29.4742,5000.0
2011-11-01 12:35:00,34.21,34.26,34.19,34.22,14700.0,29.4484,29.4914,29.4312,29.457,14700.0
2011-11-01 12:40:00,34.26,34.26,34.14,34.14,5200.0,29.4914,29.4914,29.3881,29.3881,5200.0
2011-11-01 12:45:00,34.14,34.17,34.06,34.07,5400.0,29.3881,29.414,29.3193,29.3279,5400.0
2011-11-01 12:50:00,34.06,34.06,33.96,33.96,7800.0,29.3193,29.3193,29.2332,29.2332,7800.0
2011-11-01 12:55:00,33.96,34.02,33.96,34.01,2700.0,29.2332,29.2848,29.2332,29.2762,2700.0
2011-11-01 13:00:00,33.98,33.98,33.92,33.98,6200.0,29.2504,29.2504,29.1988,29.2504,6200.0
2011-11-01 13:05:00,33.98,34.07,33.98,33.98,8300.0,29.2504,29.3279,29.2504,29.2504,8300.0
2011-11-01 13:10:00,33.97,34.03,33.97,33.98,4800.0,29.2418,29.2934,29.2418,29.2504,4800.0
2011-11-01 13:15:00,34.01,34.02,33.95,33.97,3300.0,29.2762,29.2848,29.2246,29.2418,3300.0
2011-11-01 13:20:00,33.95,33.95,33.88,33.9,4400.0,29.2246,29.2246,29.1643,29.1815,4400.0
2011-11-01 13:25:00,33.89,34.19,33.86,34.15,11100.0,29.1729,29.4312,29.1471,29.3967,11100.0
2011-11-01 13:30:00,34.16,34.29,34.1,34.18,21200.0,29.4054,29.5173,29.3537,29.4226,21200.0
2011-11-01 13:35:00,34.25,34.26,34.14,34.14,10600.0,29.4828,29.4914,29.3881,29.3881,10600.0
2011-11-01 13:40:00,34.15,34.28,34.13,34.28,13700.0,29.3967,29.5087,29.3795,29.5087,13700.0
2011-11-01 13:45:00,34.28,34.36,34.26,34.26,9600.0,29.5087,29.5775,29.4914,29.4914,9600.0
2011-11-01 13:50:00,34.28,34.32,34.21,34.24,6500.0,29.5087,29.5431,29.4484,29.4742,6500.0
2011-11-01 13:55:00,34.2,34.2,34.06,34.12,7400.0,29.4398,29.4398,29.3193,29.3709,7400.0
2011-11-01 14:00:00,34.11,34.22,34.1,34.16,7100.0,29.3623,29.457,29.3537,29.4054,7100.0
2011-11-01 14:05:00,34.15,34.26,34.15,34.25,5000.0,29.3967,29.4914,29.3967,29.4828,5000.0
2011-11-01 14:10:00,34.25,34.27,34.18,34.27,2700.0,29.4828,29.5,29.4226,29.5,2700.0
2011-11-01 14:15:00,34.25,34.26,34.14,34.18,6100.0,29.4828,29.4914,29.3881,29.4226,6100.0
2011-11-01 14:20:00,34.19,34.26,34.19,34.24,4600.0,29.4312,29.4914,29.4312,29.4742,4600.0
2011-11-01 14:25:00,34.28,34.32,34.24,34.28,9500.0,29.5087,29.5431,29.4742,29.5087,9500.0
2011-11-01 14:30:00,34.26,34.28,34.23,34.28,7700.0,29.4914,29.5087,29.4656,29.5087,7700.0
2011-11-01 14:35:00,34.29,34.3,34.14,34.16,5000.0,29.5173,29.5259,29.3881,29.4054,5000.0
2011-11-01 14:40:00,34.14,34.21,34.13,34.19,9100.0,29.3881,29.4484,29.3795,29.4312,9100.0
2011-11-01 14:45:00,34.2,34.24,34.16,34.17,4900.0,29.4398,29.4742,29.4054,29.414,4900.0
2011-11-01 14:50:00,34.17,34.22,34.02,34.06,8900.0,29.414,29.457,29.2848,29.3193,8900.0
2011-11-01 14:55:00,34.06,34.09,34.03,34.04,10400.0,29.3193,29.3451,29.2934,29.3021,10400.0
2011-11-01 15:00:00,34.04,34.08,33.96,33.98,22800.0,29.3021,29.3365,29.2332,29.2504,22800.0
2011-11-01 15:05:00,33.98,34.02,33.95,33.97,12200.0,29.2504,29.2848,29.2246,29.2418,12200.0
2011-11-01 15:10:00,33.96,34.1,33.96,34.1,7900.0,29.2332,29.3537,29.2332,29.3537,7900.0
2011-11-01 15:15:00,34.11,34.11,33.98,34.06,12700.0,29.3623,29.3623,29.2504,29.3193,12700.0
2011-11-01 15:20:00,34.09,34.11,34.0,34.03,15900.0,29.3451,29.3623,29.2676,29.2934,15900.0
2011-11-01 15:25:00,34.03,34.13,34.02,34.12,10300.0,29.2934,29.3795,29.2848,29.3709,10300.0
2011-11-01 15:30:00,34.14,34.24,34.12,34.18,16000.0,29.3881,29.4742,29.3709,29.4226,16000.0
2011-11-01 15:35:00,34.21,34.29,34.19,34.28,13100.0,29.4484,29.5173,29.4312,29.5087,13100.0
2011-11-01 15:40:00,34.27,34.28,34.07,34.09,20800.0,29.5,29.5087,29.3279,29.3451,20800.0
2011-11-01 15:45:00,34.08,34.1,33.92,34.04,34400.0,29.3365,29.3537,29.1988,29.3021,34400.0
2011-11-01 15:50:00,34.02,34.06,33.92,33.98,31400.0,29.2848,29.3193,29.1988,29.2504,31400.0
2011-11-01 15:55:00,33.97,34.04,33.92,33.95,82100.0,29.2418,29.3021,29.1988,29.2246,82100.0
2011-11-02 09:30:00,34.6,34.66,34.42,34.61,15400.0,29.7841,29.8358,29.6292,29.7927,15400.0
2011-11-02 09:35:00,34.63,34.69,34.57,34.6,15000.0,29.8099,29.8616,29.7583,29.7841,15000.0
2011-11-02 09:40:00,34.63,34.72,34.62,34.72,10200.0,29.8099,29.8874,29.8013,29.8874,10200.0
2011-11-02 09:45:00,34.71,34.73,34.67,34.7,5400.0,29.8788,29.896,29.8444,29.8702,5400.0
2011-11-02 09:50:00,34.69,34.7,34.65,34.68,4200.0,29.8616,29.8702,29.8272,29.853,4200.0
2011-11-02 09:55:00,34.68,34.69,34.64,34.69,11600.0,29.853,29.8616,29.8185,29.8616,11600.0
2011-11-02 10:00:00,34.71,34.72,34.63,34.65,14500.0,29.8788,29.8874,29.8099,29.8272,14500.0
2011-11-02 10:05:00,34.66,34.72,34.66,34.72,6000.0,29.8358,29.8874,29.8358,29.8874,6000.0
2011-11-02 10:10:00,34.71,34.71,34.61,34.7,23800.0,29.8788,29.8788,29.7927,29.8702,23800.0
2011-11-02 10:15:00,34.69,34.69,34.65,34.68,6100.0,29.8616,29.8616,29.8272,29.853,6100.0
2011-11-02 10:20:00,34.67,34.68,34.64,34.68,3300.0,29.8444,29.853,29.8185,29.853,3300.0
2011-11-02 10:25:00,34.68,34.72,34.68,34.71,2700.0,29.853,29.8874,29.853,29.8788,2700.0
2011-11-02 10:30:00,34.72,34.72,34.66,34.68,5200.0,29.8874,29.8874,29.8358,29.853,5200.0
2011-11-02 10:35:00,34.69,34.75,34.69,34.74,5400.0,29.8616,29.9132,29.8616,29.9046,5400.0
2011-11-02 10:40:00,34.74,34.85,34.74,34.84,8400.0,29.9046,29.9993,29.9046,29.9907,8400.0
2011-11-02 10:45:00,34.86,34.96,34.85,34.95,9300.0,30.0079,30.094,29.9993,30.0854,9300.0
2011-11-02 10:50:00,34.96,35.04,34.94,35.01,4200.0,30.094,30.1629,30.0768,30.137,4200.0
2011-11-02 10:55:00,35.03,35.03,34.98,35.0,4900.0,30.1543,30.1543,30.1112,30.1284,4900.0
2011-11-02 11:00:00,35.0,35.05,34.99,35.0,7000.0,30.1284,30.1715,30.1198,30.1284,7000.0
2011-11-02 11:05:00,35.0,35.07,35.0,35.07,5900.0,30.1284,30.1887,30.1284,30.1887,5900.0
2011-11-02 11:10:00,35.05,35.09,35.04,35.05,7700.0,30.1715,30.2059,30.1629,30.1715,7700.0
2011-11-02 11:15:00,35.04,35.11,35.02,35.11,3300.0,30.1629,30.2231,30.1457,30.2231,3300.0
2011-11-02 11:20:00,35.11,35.11,35.04,35.06,2200.0,30.2231,30.2231,30.1629,30.1801,2200.0
2011-11-02 11:25:00,35.08,35.08,35.03,35.04,3500.0,30.1973,30.1973,30.1543,30.1629,3500.0
2011-11-02 11:30:00,35.05,35.06,35.02,35.06,5600.0,30.1715,30.1801,30.1457,30.1801,5600.0
2011-11-02 11:35:00,35.05,35.05,35.02,35.04,7800.0,30.1715,30.1715,30.1457,30.1629,7800.0
2011-11-02 11:40:00,35.06,35.07,35.05,35.05,3100.0,30.1801,30.1887,30.1715,30.1715,3100.0
2011-11-02 11:45:00,35.04,35.07,35.04,35.05,6000.0,30.1629,30.1887,30.1629,30.1715,6000.0
2011-11-02 11:50:00,35.03,35.04,34.96,34.96,4100.0,30.1543,30.1629,30.094,30.094,4100.0
2011-11-02 11:55:00,34.95,34.96,34.93,34.94,3100.0,30.0854,30.094,30.0682,30.0768,3100.0
2011-11-02 12:00:00,34.94,34.94,34.88,34.93,5300.0,30.0768,30.0768,30.0251,30.0682,5300.0
2011-11-02 12:05:00,34.93,34.93,34.87,34.9,2600.0,30.0682,30.0682,30.0165,30.0424,2600.0
2011-11-02 12:10:00,34.91,34.93,34.91,34.91,2100.0,30.051,30.0682,30.051,30.051,2100.0
2011-11-02 12:15:00,34.92,34.92,34.84,34.86,2100.0,30.0596,30.0596,29.9907,30.0079,2100.0
2011-11-02 12:20:00,34.87,34.87,34.85,34.87,8000.0,30.0165,30.0165,29.9993,30.0165,8000.0
2011-11-02 12:25:00,34.88,34.89,34.87,34.88,4200.0,30.0251,30.0337,30.0165,30.0251,4200.0
2011-11-02 12:30:00,34.9,34.96,34.84,34.84,7800.0,30.0424,30.094,29.9907,29.9907,7800.0
2011-11-02 12:35:00,34.84,34.94,34.79,34.9,1900.0,29.9907,30.0768,29.9477,30.0424,1900.0
2011-11-02 12:40:00,34.91,34.99,34.88,34.88,4200.0,30.051,30.1198,30.0251,30.0251,4200.0
2011-11-02 12:45:00,34.89,34.89,34.8,34.8,3000.0,30.0337,30.0337,29.9563,29.9563,3000.0
2011-11-02 12:50:00,34.81,34.83,34.79,34.83,2300.0,29.9649,29.9821,29.9477,29.9821,2300.0
2011-11-02 12:55:00,34.84,34.86,34.76,34.76,6500.0,29.9907,30.0079,29.9218,29.9218,6500.0
2011-11-02 13:00:00,34.77,34.77,34.62,34.65,14700.0,29.9305,29.9305,29.8013,29.8272,14700.0
2011-11-02 13:05:00,34.66,34.71,34.64,34.65,2900.0,29.8358,29.8788,29.8185,29.8272,2900.0
2011-11-02 13:10:00,34.68,34.7,34.62,34.62,2200.0,29.853,29.8702,29.8013,29.8013,2200.0
2011-11-02 13:15:00,34.62,34.63,34.59,34.6,6800.0,29.8013,29.8099,29.7755,29.7841,6800.0
2011-11-02 13:20:00,34.6,34.6,34.52,34.52,8000.0,29.7841,29.7841,29.7152,29.7152,8000.0
2011-11-02 13:25:00,34.53,34.61,34.53,34.6,7300.0,29.7239,29.7927,29.7239,29.7841,7300.0
2011-11-02 13:30:00,34.6,34.64,34.59,34.64,5800.0,29.7841,29.8185,29.7755,29.8185,5800.0
2011-11-02 13:35:00,34.64,34.64,34.64,34.64,1000.0,29.8185,29.8185,29.8185,29.8185,1000.0
2011-11-02 13:40:00,34.62,34.66,34.62,34.66,2600.0,29.8013,29.8358,29.8013,29.8358,2600.0
2011-11-02 13:45:00,34.66,34.71,34.65,34.68,3000.0,29.8358,29.8788,29.8272,29.853,3000.0
2011-11-02 13:50:00,34.69,34.69,34.6,34.6,5500.0,29.8616,29.8616,29.7841,29.7841,5500.0
2011-11-02 13:55:00,34.6,34.62,34.58,34.6,10000.0,29.7841,29.8013,29.7669,29.7841,10000.0
2011-11-02 14:00:00,34.59,34.63,34.56,34.63,10600.0,29.7755,29.8099,29.7497,29.8099,10600.0
2011-11-02 14:05:00,34.66,34.75,34.65,34.68,12600.0,29.8358,29.9132,29.8272,29.853,12600.0
2011-11-02 14:10:00,34.64,34.64,34.57,34.61,5600.0,29.8185,29.8185,29.7583,29.7927,5600.0
2011-11-02 14:15:00,34.6,34.65,34.6,34.62,4700.0,29.7841,29.8272,29.7841,29.8013,4700.0
2011-11-02 14:20:00,34.62,34.68,34.6,34.6,10700.0,29.8013,29.853,29.7841,29.7841,10700.0
2011-11-02 14:25:00,34.61,34.65,34.6,34.63,10300.0,29.7927,29.8272,29.7841,29.8099,10300.0
2011-11-02 14:30:00,34.6,34.7,34.59,34.68,10400.0,29.7841,29.8702,29.7755,29.853,10400.0
2011-11-02 14:35:00,34.7,34.75,34.67,34.67,3800.0,29.8702,29.9132,29.8444,29.8444,3800.0
2011-11-02 14:40:00,34.67,34.67,34.62,34.64,12100.0,29.8444,29.8444,29.8013,29.8185,12100.0
2011-11-02 14:45:00,34.64,34.72,34.64,34.69,7700.0,29.8185,29.8874,29.8185,29.8616,7700.0
2011-11-02 14:50:00,34.69,34.73,34.69,34.7,6700.0,29.8616,29.896,29.8616,29.8702,6700.0
2011-11-02 14:55:00,34.71,34.76,34.71,34.72,5300.0,29.8788,29.9218,29.8788,29.8874,5300.0
2011-11-02 15:00:00,34.73,34.75,34.7,34.71,12800.0,29.896,29.9132,29.8702,29.8788,12800.0
2011-11-02 15:05:00,34.72,34.83,34.72,34.8,13200.0,29.8874,29.9821,29.8874,29.9563,13200.0
2011-11-02 15:10:00,34.8,34.8,34.73,34.78,11500.0,29.9563,29.9563,29.896,29.9391,11500.0
2011-11-02 15:15:00,34.79,34.84,34.75,34.84,10900.0,29.9477,29.9907,29.9132,29.9907,10900.0
2011-11-02 15:20:00,34.85,34.91,34.82,34.91,8100.0,29.9993,30.051,29.9735,30.051,8100.0
2011-11-02 15:25:00,34.89,34.89,34.8,34.81,10100.0,30.0337,30.0337,29.9563,29.9649,10100.0
2011-11-02 15:30:00,34.81,34.87,34.7,34.74,13800.0,29.9649,30.0165,29.8702,29.9046,13800.0
2011-11-02 15:35:00,34.74,34.81,34.74,34.81,11400.0,29.9046,29.9649,29.9046,29.9649,11400.0
2011-11-02 15:40:00,34.82,34.88,34.7,34.76,11900.0,29.9735,30.0251,29.8702,29.9218,11900.0
2011-11-02 15:45:00,34.75,34.82,34.72,34.78,24100.0,29.9132,29.9735,29.8874,29.9391,24100.0
2011-11-02 15:50:00,34.77,34.87,34.77,34.86,21000.0,29.9305,30.0165,29.9305,30.0079,21000.0
2011-11-02 15:55:00,34.86,34.97,34.84,34.92,98600.0,30.0079,30.1026,29.9907,30.0596,98600.0
2011-11-03 09:30:00,35.3,35.41,35.22,35.37,10900.0,30.3867,30.4814,30.3178,30.4469,10900.0
2011-11-03 09:35:00,35.37,35.39,35.27,35.36,6300.0,30.4469,30.4642,30.3609,30.4383,6300.0
2011-11-03 09:40:00,35.33,35.39,35.23,35.23,8800.0,30.4125,30.4642,30.3264,30.3264,8800.0
2011-11-03 09:45:00,35.22,35.33,35.22,35.23,5900.0,30.3178,30.4125,30.3178,30.3264,5900.0
2011-11-03 09:50:00,35.23,35.23,35.16,35.16,7100.0,30.3264,30.3264,30.2662,30.2662,7100.0
2011-11-03 09:55:00,35.09,35.2,35.08,35.2,6600.0,30.2059,30.3006,30.1973,30.3006,6600.0
2011-11-03 10:00:00,35.16,35.17,34.9,34.95,13000.0,30.2662,30.2748,30.0424,30.0854,13000.0
2011-11-03 10:05:00,34.94,35.02,34.9,35.01,10000.0,30.0768,30.1457,30.0424,30.137,10000.0
2011-11-03 10:10:00,35.04,35.09,34.98,35.09,3900.0,30.1629,30.2059,30.1112,30.2059,3900.0
2011-11-03 10:15:00,35.08,35.2,35.08,35.2,4200.0,30.1973,30.3006,30.1973,30.3006,4200.0
2011-11-03 10:20:00,35.21,35.21,35.12,35.12,3400.0,30.3092,30.3092,30.2317,30.2317,3400.0
2011-11-03 10:25:00,35.09,35.19,35.09,35.16,3300.0,30.2059,30.292,30.2059,30.2662,3300.0
2011-11-03 10:30:00,35.18,35.21,35.15,35.15,1600.0,30.2834,30.3092,30.2576,30.2576,1600.0
2011-11-03 10:35:00,35.17,35.17,35.14,35.15,2200.0,30.2748,30.2748,30.249,30.2576,2200.0
2011-11-03 10:40:00,35.18,35.33,35.18,35.3,9200.0,30.2834,30.4125,30.2834,30.3867,9200.0
2011-11-03 10:45:00,35.32,35.37,35.3,35.31,4200.0,30.4039,30.4469,30.3867,30.3953,4200.0
2011-11-03 10:50:00,35.31,35.32,35.25,35.27,2500.0,30.3953,30.4039,30.3436,30.3609,2500.0
2011-11-03 10:55:00,35.29,35.32,35.2,35.2,22200.0,30.3781,30.4039,30.3006,30.3006,22200.0
2011-11-03 11:00:00,35.19,35.26,35.17,35.18,7300.0,30.292,30.3522,30.2748,30.2834,7300.0
2011-11-03 11:05:00,35.15,35.23,35.13,35.14,4700.0,30.2576,30.3264,30.2403,30.249,4700.0
2011-11-03 11:10:00,35.16,35.24,35.16,35.24,7500.0,30.2662,30.335,30.2662,30.335,7500.0
2011-11-03 11:15:00,35.24,35.28,35.22,35.26,16300.0,30.335,30.3695,30.3178,30.3522,16300.0
2011-11-03 11:20:00,35.26,35.31,35.25,35.25,18600.0,30.3522,30.3953,30.3436,30.3436,18600.0
2011-11-03 11:25:00,35.26,35.29,35.23,35.26,8400.0,30.3522,30.3781,30.3264,30.3522,8400.0
2011-11-03 11:30:00,35.29,35.3,35.25,35.3,26400.0,30.3781,30.3867,30.3436,30.3867,26400.0
2011-11-03 11:35:00,35.28,35.31,35.27,35.27,2700.0,30.3695,30.3953,30.3609,30.3609,2700.0
2011-11-03 11:40:00,35.25,35.28,35.22,35.27,3800.0,30.3436,30.3695,30.3178,30.3609,3800.0
2011-11-03 11:45:00,35.25,35.32,35.25,35.32,6400.0,30.3436,30.4039,30.3436,30.4039,6400.0
2011-11-03 11:50:00,35.31,35.38,35.31,35.37,6200.0,30.3953,30.4555,30.3953,30.4469,6200.0
2011-11-03 11:55:00,35.37,35.37,35.3,35.32,24000.0,30.4469,30.4469,30.3867,30.4039,24000.0
2011-11-03 12:00:00,35.32,35.34,35.31,35.33,18800.0,30.4039,30.4211,30.3953,30.4125,18800.0
2011-11-03 12:05:00,35.33,35.41,35.28,35.41,16100.0,30.4125,30.4814,30.3695,30.4814,16100.0
2011-11-03 12:10:00,35.43,35.46,35.37,35.37,6100.0,30.4986,30.5244,30.4469,30.4469,6100.0
2011-11-03 12:15:00,35.37,35.4,35.31,35.37,9700.0,30.4469,30.4728,30.3953,30.4469,9700.0
2011-11-03 12:20:00,35.38,35.41,35.36,35.4,2700.0,30.4555,30.4814,30.4383,30.4728,2700.0
2011-11-03 12:25:00,35.4,35.44,35.36,35.41,6400.0,30.4728,30.5072,30.4383,30.4814,6400.0
2011-11-03 12:30:00,35.41,35.41,35.34,35.34,4600.0,30.4814,30.4814,30.4211,30.4211,4600.0
2011-11-03 12:35:00,35.34,35.36,35.28,35.3,7500.0,30.4211,30.4383,30.3695,30.3867,7500.0
2011-11-03 12:40:00,35.32,35.34,35.31,35.34,3900.0,30.4039,30.4211,30.3953,30.4211,3900.0
2011-11-03 12:45:00,35.36,35.5,35.36,35.49,13300.0,30.4383,30.5588,30.4383,30.5502,13300.0
2011-11-03 12:50:00,35.49,35.51,35.46,35.48,3500.0,30.5502,30.5675,30.5244,30.5416,3500.0
2011-11-03 12:55:00,35.51,35.54,35.5,35.51,5100.0,30.5675,30.5933,30.5588,30.5675,5100.0
2011-11-03 13:00:00,35.52,35.55,35.51,35.51,3800.0,30.5761,30.6019,30.5675,30.5675,3800.0
2011-11-03 13:05:00,35.51,35.53,35.48,35.52,9000.0,30.5675,30.5847,30.5416,30.5761,9000.0
2011-11-03 13:10:00,35.52,35.57,35.47,35.47,13600.0,30.5761,30.6191,30.533,30.533,13600.0
2011-11-03 13:15:00,35.48,35.5,35.47,35.5,6000.0,30.5416,30.5588,30.533,30.5588,6000.0
2011-11-03 13:20:00,35.49,35.5,35.45,35.45,8400.0,30.5502,30.5588,30.5158,30.5158,8400.0
2011-11-03 13:25:00,35.46,35.47,35.42,35.42,4200.0,30.5244,30.533,30.49,30.49,4200.0
2011-11-03 13:30:00,35.43,35.45,35.42,35.44,4500.0,30.4986,30.5158,30.49,30.5072,4500.0
2011-11-03 13:35:00,35.43,35.47,35.41,35.47,3800.0,30.4986,30.533,30.4814,30.533,3800.0
2011-11-03 13:40:00,35.48,35.52,35.48,35.5,5000.0,30.5416,30.5761,30.5416,30.5588,5000.0
2011-11-03 13:45:00,35.49,35.6,35.49,35.6,4000.0,30.5502,30.6449,30.5502,30.6449,4000.0
2011-11-03 13:50:00,35.62,35.66,35.6,35.61,4800.0,30.6621,30.6966,30.6449,30.6535,4800.0
2011-11-03 13:55:00,35.62,35.69,35.58,35.6,7600.0,30.6621,30.7224,30.6277,30.6449,7600.0
2011-11-03 14:00:00,35.61,35.7,35.6,35.7,10700.0,30.6535,30.731,30.6449,30.731,10700.0
2011-11-03 14:05:00,35.71,35.78,35.69,35.76,8600.0,30.7396,30.7999,30.7224,30.7827,8600.0
2011-11-03 14:10:00,35.77,35.79,35.68,35.73,9600.0,30.7913,30.8085,30.7138,30.7568,9600.0
2011-11-03 14:15:00,35.75,35.78,35.71,35.72,3700.0,30.774,30.7999,30.7396,30.7482,3700.0
2011-11-03 14:20:00,35.69,35.72,35.67,35.68,3100.0,30.7224,30.7482,30.7052,30.7138,3100.0
2011-11-03 14:25:00,35.67,35.69,35.65,35.67,4800.0,30.7052,30.7224,30.688,30.7052,4800.0
2011-11-03 14:30:00,35.67,35.74,35.67,35.69,6000.0,30.7052,30.7654,30.7052,30.7224,6000.0
2011-11-03 14:35:00,35.71,35.75,35.69,35.73,6700.0,30.7396,30.774,30.7224,30.7568,6700.0
2011-11-03 14:40:00,35.76,35.76,35.69,35.69,4700.0,30.7827,30.7827,30.7224,30.7224,4700.0
2011-11-03 14:45:00,35.69,35.7,35.65,35.65,4200.0,30.7224,30.731,30.688,30.688,4200.0
2011-11-03 14:50:00,35.65,35.68,35.64,35.65,4000.0,30.688,30.7138,30.6794,30.688,4000.0
2011-11-03 14:55:00,35.68,35.7,35.67,35.69,4800.0,30.7138,30.731,30.7052,30.7224,4800.0
2011-11-03 15:00:00,35.69,35.75,35.69,35.73,5600.0,30.7224,30.774,30.7224,30.7568,5600.0
2011-11-03 15:05:00,35.75,35.75,35.71,35.74,4800.0,30.774,30.774,30.7396,30.7654,4800.0
2011-11-03 15:10:00,35.75,35.79,35.69,35.72,14600.0,30.774,30.8085,30.7224,30.7482,14600.0
2011-11-03 15:15:00,35.72,35.78,35.72,35.73,9900.0,30.7482,30.7999,30.7482,30.7568,9900.0
2011-11-03 15:20:00,35.73,35.76,35.69,35.75,14700.0,30.7568,30.7827,30.7224,30.774,14700.0
2011-11-03 15:25:00,35.74,35.77,35.72,35.75,7400.0,30.7654,30.7913,30.7482,30.774,7400.0
2011-11-03 15:30:00,35.74,35.82,35.72,35.72,25200.0,30.7654,30.8343,30.7482,30.7482,25200.0
2011-11-03 15:35:00,35.73,35.74,35.62,35.65,21800.0,30.7568,30.7654,30.6621,30.688,21800.0
2011-11-03 15:40:00,35.65,35.71,35.61,35.67,18700.0,30.688,30.7396,30.6535,30.7052,18700.0
2011-11-03 15:45:00,35.68,35.68,35.56,35.64,36600.0,30.7138,30.7138,30.6105,30.6794,36600.0
2011-11-03 15:50:00,35.65,35.74,35.64,35.67,42300.0,30.688,30.7654,30.6794,30.7052,42300.0
2011-11-03 15:55:00,35.67,35.77,35.67,35.72,48400.0,30.7052,30.7913,30.7052,30.7482,48400.0
2011-11-04 09:30:00,35.34,35.34,35.15,35.19,7000.0,30.4211,30.4211,30.2576,30.292,7000.0
2011-11-04 09:35:00,35.15,35.29,35.15,35.28,3800.0,30.2576,30.3781,30.2576,30.3695,3800.0
2011-11-04 09:40:00,35.22,35.22,35.16,35.22,2600.0,30.3178,30.3178,30.2662,30.3178,2600.0
2011-11-04 09:45:00,35.26,35.33,35.24,35.31,3600.0,30.3522,30.4125,30.335,30.3953,3600.0
2011-11-04 09:50:00,35.29,35.35,35.27,35.31,6200.0,30.3781,30.4297,30.3609,30.3953,6200.0
2011-11-04 09:55:00,35.28,35.33,35.2,35.2,5600.0,30.3695,30.4125,30.3006,30.3006,5600.0
2011-11-04 10:00:00,35.21,35.24,35.18,35.19,3700.0,30.3092,30.335,30.2834,30.292,3700.0
2011-11-04 10:05:00,35.19,35.26,35.19,35.21,1400.0,30.292,30.3522,30.292,30.3092,1400.0
2011-11-04 10:10:00,35.22,35.28,35.22,35.27,3400.0,30.3178,30.3695,30.3178,30.3609,3400.0
2011-11-04 10:15:00,35.27,35.28,35.18,35.18,7100.0,30.3609,30.3695,30.2834,30.2834,7100.0
2011-11-04 10:20:00,35.2,35.2,35.07,35.09,2500.0,30.3006,30.3006,30.1887,30.2059,2500.0
2011-11-04 10:25:00,35.13,35.18,35.12,35.14,3800.0,30.2403,30.2834,30.2317,30.249,3800.0
2011-11-04 10:30:00,35.11,35.13,35.06,35.09,4900.0,30.2231,30.2403,30.1801,30.2059,4900.0
2011-11-04 10:35:00,35.09,35.12,35.06,35.07,9300.0,30.2059,30.2317,30.1801,30.1887,9300.0
2011-11-04 10:40:00,35.1,35.2,35.1,35.2,4100.0,30.2145,30.3006,30.2145,30.3006,4100.0
2011-11-04 10:45:00,35.19,35.27,35.18,35.27,7600.0,30.292,30.3609,30.2834,30.3609,7600.0
2011-11-04 10:50:00,35.24,35.26,35.2,35.24,2800.0,30.335,30.3522,30.3006,30.335,2800.0
2011-11-04 10:55:00,35.24,35.29,35.24,35.28,3100.0,30.335,30.3781,30.335,30.3695,3100.0
2011-11-04 11:00:00,35.27,35.32,35.27,35.32,3500.0,30.3609,30.4039,30.3609,30.4039,3500.0
2011-11-04 11:05:00,35.26,35.3,35.25,35.25,600.0,30.3522,30.3867,30.3436,30.3436,600.0
2011-11-04 11:10:00,35.26,35.31,35.26,35.28,3000.0,30.3522,30.3953,30.3522,30.3695,3000.0
2011-11-04 11:15:00,35.27,35.28,35.2,35.22,2600.0,30.3609,30.3695,30.3006,30.3178,2600.0
2011-11-04 11:20:00,35.21,35.26,35.15,35.23,4700.0,30.3092,30.3522,30.2576,30.3264,4700.0
2011-11-04 11:25:00,35.22,35.31,35.2,35.31,1700.0,30.3178,30.3953,30.3006,30.3953,1700.0
2011-11-04 11:30:00,35.32,35.35,35.29,35.34,3800.0,30.4039,30.4297,30.3781,30.4211,3800.0
2011-11-04 11:35:00,35.34,35.37,35.26,35.37,4200.0,30.4211,30.4469,30.3522,30.4469,4200.0
2011-11-04 11:40:00,35.37,35.39,35.34,35.38,11000.0,30.4469,30.4642,30.4211,30.4555,11000.0
2011-11-04 11:45:00,35.38,35.44,35.35,35.41,10300.0,30.4555,30.5072,30.4297,30.4814,10300.0
2011-11-04 11:50:00,35.41,35.41,35.36,35.39,2400.0,30.4814,30.4814,30.4383,30.4642,2400.0
2011-11-04 11:55:00,35.41,35.46,35.41,35.43,2700.0,30.4814,30.5244,30.4814,30.4986,2700.0
2011-11-04 12:00:00,35.45,35.51,35.45,35.49,6000.0,30.5158,30.5675,30.5158,30.5502,6000.0
2011-11-04 12:05:00,35.49,35.5,35.45,35.45,5500.0,30.5502,30.5588,30.5158,30.5158,5500.0
2011-11-04 12:10:00,35.47,35.53,35.45,35.52,7000.0,30.533,30.5847,30.5158,30.5761,7000.0
2011-11-04 12:15:00,35.53,35.53,35.48,35.5,4000.0,30.5847,30.5847,30.5416,30.5588,4000.0
2011-11-04 12:20:00,35.53,35.55,35.51,35.51,4700.0,30.5847,30.6019,30.5675,30.5675,4700.0
2011-11-04 12:25:00,35.52,35.55,35.52,35.53,6700.0,30.5761,30.6019,30.5761,30.5847,6700.0
2011-11-04 12:30:00,35.53,35.54,35.51,35.52,3900.0,30.5847,30.5933,30.5675,30.5761,3900.0
2011-11-04 12:35:00,35.5,35.51,35.48,35.48,4600.0,30.5588,30.5675,30.5416,30.5416,4600.0
2011-11-04 12:40:00,35.48,35.5,35.43,35.43,7300.0,30.5416,30.5588,30.4986,30.4986,7300.0
2011-11-04 12:45:00,35.43,35.5,35.42,35.5,4800.0,30.4986,30.5588,30.49,30.5588,4800.0
2011-11-04 12:50:00,35.49,35.51,35.47,35.51,5700.0,30.5502,30.5675,30.533,30.5675,5700.0
2011-11-04 12:55:00,35.5,35.53,35.48,35.52,5900.0,30.5588,30.5847,30.5416,30.5761,5900.0
2011-11-04 13:00:00,35.5,35.51,35.48,35.49,5400.0,30.5588,30.5675,30.5416,30.5502,5400.0
2011-11-04 13:05:00,35.49,35.54,35.49,35.54,5100.0,30.5502,30.5933,30.5502,30.5933,5100.0
2011-11-04 13:10:00,35.55,35.67,35.54,35.64,7200.0,30.6019,30.7052,30.5933,30.6794,7200.0
2011-11-04 13:15:00,35.64,35.66,35.61,35.62,5200.0,30.6794,30.6966,30.6535,30.6621,5200.0
2011-11-04 13:20:00,35.65,35.67,35.64,35.64,5000.0,30.688,30.7052,30.6794,30.6794,5000.0
2011-11-04 13:25:00,35.64,35.68,35.64,35.66,4700.0,30.6794,30.7138,30.6794,30.6966,4700.0
2011-11-04 13:30:00,35.66,35.68,35.64,35.64,3200.0,30.6966,30.7138,30.6794,30.6794,3200.0
2011-11-04 13:35:00,35.64,35.66,35.64,35.65,9000.0,30.6794,30.6966,30.6794,30.688,9000.0
2011-11-04 13:40:00,35.66,35.75,35.66,35.75,8600.0,30.6966,30.774,30.6966,30.774,8600.0
2011-11-04 13:45:00,35.75,35.87,35.75,35.81,7900.0,30.774,30.8773,30.774,30.8257,7900.0
2011-11-04 13:50:00,35.81,35.84,35.8,35.82,3700.0,30.8257,30.8515,30.8171,30.8343,3700.0
2011-11-04 13:55:00,35.81,35.81,35.77,35.79,2200.0,30.8257,30.8257,30.7913,30.8085,2200.0
2011-11-04 14:00:00,35.8,35.81,35.74,35.75,3800.0,30.8171,30.8257,30.7654,30.774,3800.0
2011-11-04 14:05:00,35.76,35.78,35.73,35.73,2100.0,30.7827,30.7999,30.7568,30.7568,2100.0
2011-11-04 14:10:00,35.73,35.73,35.71,35.72,2500.0,30.7568,30.7568,30.7396,30.7482,2500.0
2011-11-04 14:15:00,35.73,35.74,35.71,35.73,2200.0,30.7568,30.7654,30.7396,30.7568,2200.0
2011-11-04 14:20:00,35.74,35.79,35.73,35.77,3600.0,30.7654,30.8085,30.7568,30.7913,3600.0
2011-11-04 14:25:00,35.76,35.76,35.73,35.74,2100.0,30.7827,30.7827,30.7568,30.7654,2100.0
2011-11-04 14:30:00,35.75,35.76,35.7,35.7,3200.0,30.774,30.7827,30.731,30.731,3200.0
2011-11-04 14:35:00,35.68,35.68,35.61,35.63,4400.0,30.7138,30.7138,30.6535,30.6708,4400.0
2011-11-04 14:40:00,35.63,35.68,35.63,35.66,4200.0,30.6708,30.7138,30.6708,30.6966,4200.0
2011-11-04 14:45:00,35.67,35.75,35.67,35.72,6300.0,30.7052,30.774,30.7052,30.7482,6300.0
2011-11-04 14:50:00,35.71,35.71,35.69,35.69,2000.0,30.7396,30.7396,30.7224,30.7224,2000.0
2011-11-04 14:55:00,35.68,35.69,35.66,35.67,1900.0,30.7138,30.7224,30.6966,30.7052,1900.0
2011-11-04 15:00:00,35.66,35.67,35.65,35.65,3800.0,30.6966,30.7052,30.688,30.688,3800.0
2011-11-04 15:05:00,35.63,35.63,35.56,35.56,4200.0,30.6708,30.6708,30.6105,30.6105,4200.0
2011-11-04 15:10:00,35.57,35.6,35.56,35.6,5500.0,30.6191,30.6449,30.6105,30.6449,5500.0
2011-11-04 15:15:00,35.59,35.63,35.58,35.6,4900.0,30.6363,30.6708,30.6277,30.6449,4900.0
2011-11-04 15:20:00,35.6,35.61,35.54,35.57,6800.0,30.6449,30.6535,30.5933,30.6191,6800.0
2011-11-04 15:25:00,35.58,35.66,35.58,35.65,10900.0,30.6277,30.6966,30.6277,30.688,10900.0
2011-11-04 15:30:00,35.64,35.69,35.6,35.66,15500.0,30.6794,30.7224,30.6449,30.6966,15500.0
2011-11-04 15:35:00,35.66,35.66,35.6,35.61,7400.0,30.6966,30.6966,30.6449,30.6535,7400.0
2011-11-04 15:40:00,35.61,35.73,35.61,35.73,8800.0,30.6535,30.7568,30.6535,30.7568,8800.0
2011-11-04 15:45:00,35.73,35.81,35.73,35.76,24300.0,30.7568,30.8257,30.7568,30.7827,24300.0
2011-11-04 15:50:00,35.76,35.76,35.64,35.71,15200.0,30.7827,30.7827,30.6794,30.7396,15200.0
2011-11-04 15:55:00,35.7,35.75,35.64,35.75,61600.0,30.731,30.774,30.6794,30.774,61600.0
2011-11-07 09:30:00,35.94,36.0,35.73,35.8,15200.0,30.9376,30.9893,30.7568,30.8171,15200.0
2011-11-07 09:35:00,35.78,35.88,35.78,35.85,9300.0,30.7999,30.886,30.7999,30.8601,9300.0
2011-11-07 09:40:00,35.83,35.87,35.8,35.81,5700.0,30.8429,30.8773,30.8171,30.8257,5700.0
2011-11-07 09:45:00,35.83,35.96,35.83,35.88,8900.0,30.8429,30.9548,30.8429,30.886,8900.0
2011-11-07 09:50:00,35.88,35.97,35.86,35.94,12000.0,30.886,30.9634,30.8687,30.9376,12000.0
2011-11-07 09:55:00,35.94,35.96,35.89,35.92,7000.0,30.9376,30.9548,30.8946,30.9204,7000.0
2011-11-07 10:00:00,35.92,35.95,35.83,35.87,7900.0,30.9204,30.9462,30.8429,30.8773,7900.0
2011-11-07 10:05:00,35.87,35.89,35.82,35.89,10800.0,30.8773,30.8946,30.8343,30.8946,10800.0
2011-11-07 10:10:00,35.9,35.99,35.85,35.94,16100.0,30.9032,30.9806,30.8601,30.9376,16100.0
2011-11-07 10:15:00,35.9,35.92,35.8,35.85,5400.0,30.9032,30.9204,30.8171,30.8601,5400.0
2011-11-07 10:20:00,35.85,35.93,35.85,35.93,15400.0,30.8601,30.929,30.8601,30.929,15400.0
2011-11-07 10:25:00,35.93,35.96,35.89,35.93,14200.0,30.929,30.9548,30.8946,30.929,14200.0
2011-11-07 10:30:00,35.91,35.99,35.87,35.91,14500.0,30.9118,30.9806,30.8773,30.9118,14500.0
2011-11-07 10:35:00,35.91,35.91,35.8,35.86,10000.0,30.9118,30.9118,30.8171,30.8687,10000.0
2011-11-07 10:40:00,35.86,35.9,35.82,35.88,7700.0,30.8687,30.9032,30.8343,30.886,7700.0
2011-11-07 10:45:00,35.87,35.89,35.78,35.8,6300.0,30.8773,30.8946,30.7999,30.8171,6300.0
2011-11-07 10:50:00,35.81,35.83,35.7,35.71,12500.0,30.8257,30.8429,30.731,30.7396,12500.0
2011-11-07 10:55:00,35.7,35.75,35.67,35.75,7600.0,30.731,30.774,30.7052,30.774,7600.0
2011-11-07 11:00:00,35.72,35.81,35.69,35.81,11700.0,30.7482,30.8257,30.7224,30.8257,11700.0
2011-11-07 11:05:00,35.81,35.85,35.76,35.77,7500.0,30.8257,30.8601,30.7827,30.7913,7500.0
2011-11-07 11:10:00,35.77,35.9,35.76,35.87,10400.0,30.7913,30.9032,30.7827,30.8773,10400.0
2011-11-07 11:15:00,35.9,35.91,35.87,35.88,2000.0,30.9032,30.9118,30.8773,30.886,2000.0
2011-11-07 11:20:00,35.83,35.87,35.75,35.87,10300.0,30.8429,30.8773,30.774,30.8773,10300.0
2011-11-07 11:25:00,35.85,35.85,35.74,35.79,7100.0,30.8601,30.8601,30.7654,30.8085,7100.0
2011-11-07 11:30:00,35.8,35.84,35.76,35.83,5900.0,30.8171,30.8515,30.7827,30.8429,5900.0
2011-11-07 11:35:00,35.82,35.85,35.75,35.84,10200.0,30.8343,30.8601,30.774,30.8515,10200.0
2011-11-07 11:40:00,35.84,35.86,35.73,35.79,15300.0,30.8515,30.8687,30.7568,30.8085,15300.0
2011-11-07 11:45:00,35.8,35.85,35.8,35.83,7900.0,30.8171,30.8601,30.8171,30.8429,7900.0
2011-11-07 11:50:00,35.83,35.86,35.78,35.79,3900.0,30.8429,30.8687,30.7999,30.8085,3900.0
2011-11-07 11:55:00,35.8,35.8,35.73,35.73,5700.0,30.8171,30.8171,30.7568,30.7568,5700.0
2011-11-07 12:00:00,35.76,35.79,35.74,35.77,4800.0,30.7827,30.8085,30.7654,30.7913,4800.0
2011-11-07 12:05:00,35.78,35.81,35.75,35.78,5600.0,30.7999,30.8257,30.774,30.7999,5600.0
2011-11-07 12:10:00,35.78,35.79,35.72,35.72,4200.0,30.7999,30.8085,30.7482,30.7482,4200.0
2011-11-07 12:15:00,35.73,35.73,35.58,35.58,5900.0,30.7568,30.7568,30.6277,30.6277,5900.0
2011-11-07 12:20:00,35.57,35.59,35.54,35.57,5200.0,30.6191,30.6363,30.5933,30.6191,5200.0
2011-11-07 12:25:00,35.57,35.63,35.55,35.58,5800.0,30.6191,30.6708,30.6019,30.6277,5800.0
2011-11-07 12:30:00,35.59,35.59,35.54,35.55,10400.0,30.6363,30.6363,30.5933,30.6019,10400.0
2011-11-07 12:35:00,35.55,35.55,35.52,35.55,10700.0,30.6019,30.6019,30.5761,30.6019,10700.0
2011-11-07 12:40:00,35.53,35.57,35.52,35.55,11300.0,30.5847,30.6191,30.5761,30.6019,11300.0
2011-11-07 12:45:00,35.56,35.57,35.54,35.56,2500.0,30.6105,30.6191,30.5933,30.6105,2500.0
2011-11-07 12:50:00,35.57,35.6,35.57,35.59,6000.0,30.6191,30.6449,30.6191,30.6363,6000.0
2011-11-07 12:55:00,35.58,35.59,35.57,35.59,4900.0,30.6277,30.6363,30.6191,30.6363,4900.0
2011-11-07 13:00:00,35.59,35.59,35.58,35.59,5300.0,30.6363,30.6363,30.6277,30.6363,5300.0
2011-11-07 13:05:00,35.58,35.64,35.58,35.6,6800.0,30.6277,30.6794,30.6277,30.6449,6800.0
2011-11-07 13:10:00,35.6,35.67,35.59,35.67,3900.0,30.6449,30.7052,30.6363,30.7052,3900.0
2011-11-07 13:15:00,35.65,35.65,35.64,35.64,10400.0,30.688,30.688,30.6794,30.6794,10400.0
2011-11-07 13:20:00,35.64,35.64,35.59,35.59,9200.0,30.6794,30.6794,30.6363,30.6363,9200.0
2011-11-07 13:25:00,35.59,35.6,35.57,35.58,7200.0,30.6363,30.6449,30.6191,30.6277,7200.0
2011-11-07 13:30:00,35.59,35.6,35.56,35.57,3900.0,30.6363,30.6449,30.6105,30.6191,3900.0
2011-11-07 13:35:00,35.56,35.61,35.55,35.61,6400.0,30.6105,30.6535,30.6019,30.6535,6400.0
2011-11-07 13:40:00,35.6,35.61,35.59,35.59,1700.0,30.6449,30.6535,30.6363,30.6363,1700.0
2011-11-07 13:45:00,35.59,35.59,35.57,35.59,4400.0,30.6363,30.6363,30.6191,30.6363,4400.0
2011-11-07 13:50:00,35.6,35.63,35.59,35.62,4900.0,30.6449,30.6708,30.6363,30.6621,4900.0
2011-11-07 13:55:00,35.62,35.78,35.62,35.75,7600.0,30.6621,30.7999,30.6621,30.774,7600.0
2011-11-07 14:00:00,35.78,35.83,35.71,35.83,8300.0,30.7999,30.8429,30.7396,30.8429,8300.0
2011-11-07 14:05:00,35.84,35.87,35.81,35.85,8200.0,30.8515,30.8773,30.8257,30.8601,8200.0
2011-11-07 14:10:00,35.85,35.92,35.85,35.85,5100.0,30.8601,30.9204,30.8601,30.8601,5100.0
2011-11-07 14:15:00,35.82,35.86,35.82,35.84,4600.0,30.8343,30.8687,30.8343,30.8515,4600.0
2011-11-07 14:20:00,35.83,35.89,35.81,35.88,17200.0,30.8429,30.8946,30.8257,30.886,17200.0
2011-11-07 14:25:00,35.88,35.9,35.83,35.83,8600.0,30.886,30.9032,30.8429,30.8429,8600.0
2011-11-07 14:30:00,35.82,35.87,35.8,35.8,5200.0,30.8343,30.8773,30.8171,30.8171,5200.0
2011-11-07 14:35:00,35.83,35.84,35.8,35.82,8000.0,30.8429,30.8515,30.8171,30.8343,8000.0
2011-11-07 14:40:00,35.82,35.82,35.74,35.78,5300.0,30.8343,30.8343,30.7654,30.7999,5300.0
2011-11-07 14:45:00,35.76,35.78,35.73,35.77,5500.0,30.7827,30.7999,30.7568,30.7913,5500.0
2011-11-07 14:50:00,35.75,35.84,35.72,35.83,11000.0,30.774,30.8515,30.7482,30.8429,11000.0
2011-11-07 14:55:00,35.82,35.86,35.8,35.82,6600.0,30.8343,30.8687,30.8171,30.8343,6600.0
2011-11-07 15:00:00,35.82,35.83,35.79,35.83,10300.0,30.8343,30.8429,30.8085,30.8429,10300.0
2011-11-07 15:05:00,35.83,35.85,35.81,35.85,5400.0,30.8429,30.8601,30.8257,30.8601,5400.0
2011-11-07 15:10:00,35.84,35.91,35.84,35.9,9900.0,30.8515,30.9118,30.8515,30.9032,9900.0
2011-11-07 15:15:00,35.91,35.92,35.86,35.86,10700.0,30.9118,30.9204,30.8687,30.8687,10700.0
2011-11-07 15:20:00,35.86,35.89,35.85,35.89,5500.0,30.8687,30.8946,30.8601,30.8946,5500.0
2011-11-07 15:25:00,35.89,35.91,35.82,35.83,11300.0,30.8946,30.9118,30.8343,30.8429,11300.0
2011-11-07 15:30:00,35.83,35.87,35.82,35.85,14200.0,30.8429,30.8773,30.8343,30.8601,14200.0
2011-11-07 15:35:00,35.84,35.94,35.84,35.94,13000.0,30.8515,30.9376,30.8515,30.9376,13000.0
2011-11-07 15:40:00,35.93,35.95,35.85,35.91,13400.0,30.929,30.9462,30.8601,30.9118,13400.0
2011-11-07 15:45:00,35.91,35.96,35.91,35.94,19000.0,30.9118,30.9548,30.9118,30.9376,19000.0
2011-11-07 15:50:00,35.94,36.02,35.92,35.97,37100.0,30.9376,31.0065,30.9204,30.9634,37100.0
2011-11-07 15:55:00,35.98,36.04,35.98,36.02,62500.0,30.972,31.0237,30.972,31.0065,62500.0
2011-11-08 09:30:00,36.18,36.23,36.11,36.2,10900.0,31.1442,31.1872,31.0839,31.1614,10900.0
2011-11-08 09:35:00,36.18,36.22,36.12,36.12,9800.0,31.1442,31.1786,31.0925,31.0925,9800.0
2011-11-08 09:40:00,36.11,36.23,36.09,36.23,5000.0,31.0839,31.1872,31.0667,31.1872,5000.0
2011-11-08 09:45:00,36.23,36.27,36.17,36.17,4500.0,31.1872,31.2217,31.1356,31.1356,4500.0
2011-11-08 09:50:00,36.18,36.24,36.17,36.21,1800.0,31.1442,31.1958,31.1356,31.17,1800.0
2011-11-08 09:55:00,36.21,36.28,36.21,36.26,2600.0,31.17,31.2303,31.17,31.2131,2600.0
2011-11-08 10:00:00,36.27,36.28,36.22,36.24,3500.0,31.2217,31.2303,31.1786,31.1958,3500.0
2011-11-08 10:05:00,36.23,36.23,36.16,36.16,2500.0,31.1872,31.1872,31.127,31.127,2500.0
2011-11-08 10:10:00,36.15,36.19,36.05,36.17,6400.0,31.1184,31.1528,31.0323,31.1356,6400.0
2011-11-08 10:15:00,36.16,36.21,36.08,36.2,5800.0,31.127,31.17,31.0581,31.1614,5800.0
2011-11-08 10:20:00,36.17,36.18,36.05,36.11,5400.0,31.1356,31.1442,31.0323,31.0839,5400.0
2011-11-08 10:25:00,36.1,36.1,35.95,36.02,12300.0,31.0753,31.0753,30.9462,31.0065,12300.0
2011-11-08 10:30:00,36.01,36.09,35.99,36.01,6200.0,30.9979,31.0667,30.9806,30.9979,6200.0
2011-11-08 10:35:00,36.0,36.12,36.0,36.11,4900.0,30.9893,31.0925,30.9893,31.0839,4900.0
2011-11-08 10:40:00,36.11,36.14,36.08,36.14,3900.0,31.0839,31.1098,31.0581,31.1098,3900.0
2011-11-08 10:45:00,36.13,36.19,36.12,36.12,3200.0,31.1012,31.1528,31.0925,31.0925,3200.0
2011-11-08 10:50:00,36.12,36.13,35.97,36.03,5700.0,31.0925,31.1012,30.9634,31.0151,5700.0
2011-11-08 10:55:00,36.04,36.06,36.02,36.05,1400.0,31.0237,31.0409,31.0065,31.0323,1400.0
2011-11-08 11:00:00,36.0,36.05,35.97,36.01,3300.0,30.9893,31.0323,30.9634,30.9979,3300.0
2011-11-08 11:05:00,35.99,36.02,35.83,35.85,3600.0,30.9806,31.0065,30.8429,30.8601,3600.0
2011-11-08 11:10:00,35.87,35.91,35.85,35.89,7400.0,30.8773,30.9118,30.8601,30.8946,7400.0
2011-11-08 11:15:00,35.9,35.91,35.79,35.82,3100.0,30.9032,30.9118,30.8085,30.8343,3100.0
2011-11-08 11:20:00,35.84,35.85,35.79,35.81,3100.0,30.8515,30.8601,30.8085,30.8257,3100.0
2011-11-08 11:25:00,35.79,35.86,35.79,35.82,2500.0,30.8085,30.8687,30.8085,30.8343,2500.0
2011-11-08 11:30:00,35.82,35.83,35.78,35.8,2500.0,30.8343,30.8429,30.7999,30.8171,2500.0
2011-11-08 11:35:00,35.76,35.8,35.74,35.78,3500.0,30.7827,30.8171,30.7654,30.7999,3500.0
2011-11-08 11:40:00,35.75,35.82,35.71,35.81,4600.0,30.774,30.8343,30.7396,30.8257,4600.0
2011-11-08 11:45:00,35.81,35.9,35.8,35.9,2600.0,30.8257,30.9032,30.8171,30.9032,2600.0
2011-11-08 11:50:00,35.87,35.94,35.86,35.92,4700.0,30.8773,30.9376,30.8687,30.9204,4700.0
2011-11-08 11:55:00,35.91,35.91,35.86,35.9,5400.0,30.9118,30.9118,30.8687,30.9032,5400.0
2011-11-08 12:00:00,35.91,35.95,35.81,35.93,10600.0,30.9118,30.9462,30.8257,30.929,10600.0
2011-11-08 12:05:00,35.94,35.95,35.93,35.95,3100.0,30.9376,30.9462,30.929,30.9462,3100.0
2011-11-08 12:10:00,35.97,36.0,35.97,35.97,7400.0,30.9634,30.9893,30.9634,30.9634,7400.0
2011-11-08 12:15:00,35.97,35.99,35.94,35.98,3500.0,30.9634,30.9806,30.9376,30.972,3500.0
2011-11-08 12:20:00,36.01,36.01,35.96,35.96,3700.0,30.9979,30.9979,30.9548,30.9548,3700.0
2011-11-08 12:25:00,35.95,35.99,35.95,35.95,3400.0,30.9462,30.9806,30.9462,30.9462,3400.0
2011-11-08 12:30:00,35.95,36.0,35.95,36.0,4700.0,30.9462,30.9893,30.9462,30.9893,4700.0
2011-11-08 12:35:00,36.01,36.04,36.01,36.03,2600.0,30.9979,31.0237,30.9979,31.0151,2600.0
2011-11-08 12:40:00,36.05,36.05,36.0,36.01,4600.0,31.0323,31.0323,30.9893,30.9979,4600.0
2011-11-08 12:45:00,36.01,36.02,35.95,35.99,6700.0,30.9979,31.0065,30.9462,30.9806,6700.0
2011-11-08 12:50:00,35.99,36.02,35.96,36.02,4000.0,30.9806,31.0065,30.9548,31.0065,4000.0
2011-11-08 12:55:00,36.01,36.02,35.99,36.01,2800.0,30.9979,31.0065,30.9806,30.9979,2800.0
2011-11-08 13:00:00,35.99,36.05,35.98,36.04,9600.0,30.9806,31.0323,30.972,31.0237,9600.0
2011-11-08 13:05:00,36.03,36.05,36.03,36.04,11500.0,31.0151,31.0323,31.0151,31.0237,11500.0
2011-11-08 13:10:00,36.04,36.04,35.95,35.98,6700.0,31.0237,31.0237,30.9462,30.972,6700.0
2011-11-08 13:15:00,35.95,35.99,35.95,35.99,3600.0,30.9462,30.9806,30.9462,30.9806,3600.0
2011-11-08 13:20:00,35.98,36.03,35.97,36.02,5200.0,30.972,31.0151,30.9634,31.0065,5200.0
2011-11-08 13:25:00,36.04,36.08,36.03,36.07,4000.0,31.0237,31.0581,31.0151,31.0495,4000.0
2011-11-08 13:30:00,36.03,36.04,36.0,36.01,3700.0,31.0151,31.0237,30.9893,30.9979,3700.0
2011-11-08 13:35:00,36.02,36.05,35.99,36.03,5400.0,31.0065,31.0323,30.9806,31.0151,5400.0
2011-11-08 13:40:00,36.09,36.09,36.06,36.06,2000.0,31.0667,31.0667,31.0409,31.0409,2000.0
2011-11-08 13:45:00,36.05,36.2,36.02,36.2,9100.0,31.0323,31.1614,31.0065,31.1614,9100.0
2011-11-08 13:50:00,36.23,36.26,36.22,36.22,2900.0,31.1872,31.2131,31.1786,31.1786,2900.0
2011-11-08 13:55:00,36.21,36.31,36.21,36.28,16700.0,31.17,31.2561,31.17,31.2303,16700.0
2011-11-08 14:00:00,36.28,36.29,36.25,36.29,6300.0,31.2303,31.2389,31.2045,31.2389,6300.0
2011-11-08 14:05:00,36.29,36.29,36.19,36.21,10900.0,31.2389,31.2389,31.1528,31.17,10900.0
2011-11-08 14:10:00,36.21,36.25,36.21,36.25,2900.0,31.17,31.2045,31.17,31.2045,2900.0
2011-11-08 14:15:00,36.25,36.28,36.23,36.23,4000.0,31.2045,31.2303,31.1872,31.1872,4000.0
2011-11-08 14:20:00,36.2,36.29,36.19,36.27,4600.0,31.1614,31.2389,31.1528,31.2217,4600.0
2011-11-08 14:25:00,36.32,36.38,36.3,36.38,12400.0,31.2647,31.3164,31.2475,31.3164,12400.0
2011-11-08 14:30:00,36.39,36.45,36.36,36.37,9100.0,31.325,31.3766,31.2991,31.3078,9100.0
2011-11-08 14:35:00,36.37,36.39,36.36,36.38,5200.0,31.3078,31.325,31.2991,31.3164,5200.0
2011-11-08 14:40:00,36.39,36.45,36.37,36.38,12200.0,31.325,31.3766,31.3078,31.3164,12200.0
2011-11-08 14:45:00,36.41,36.44,36.39,36.44,4200.0,31.3422,31.368,31.325,31.368,4200.0
2011-11-08 14:50:00,36.44,36.47,36.42,36.44,11300.0,31.368,31.3938,31.3508,31.368,11300.0
2011-11-08 14:55:00,36.44,36.46,36.37,36.45,7000.0,31.368,31.3852,31.3078,31.3766,7000.0
2011-11-08 15:00:00,36.42,36.42,36.35,36.38,4100.0,31.3508,31.3508,31.2905,31.3164,4100.0
2011-11-08 15:05:00,36.37,36.43,36.35,36.42,5800.0,31.3078,31.3594,31.2905,31.3508,5800.0
2011-11-08 15:10:00,36.41,36.47,36.41,36.47,5000.0,31.3422,31.3938,31.3422,31.3938,5000.0
2011-11-08 15:15:00,36.48,36.53,36.48,36.53,7800.0,31.4024,31.4455,31.4024,31.4455,7800.0
2011-11-08 15:20:00,36.51,36.52,36.47,36.49,8900.0,31.4283,31.4369,31.3938,31.411,8900.0
2011-11-08 15:25:00,36.5,36.51,36.45,36.49,8900.0,31.4197,31.4283,31.3766,31.411,8900.0
2011-11-08 15:30:00,36.51,36.57,36.51,36.53,9200.0,31.4283,31.4799,31.4283,31.4455,9200.0
2011-11-08 15:35:00,36.55,36.56,36.5,36.54,14100.0,31.4627,31.4713,31.4197,31.4541,14100.0
2011-11-08 15:40:00,36.54,36.56,36.43,36.48,18500.0,31.4541,31.4713,31.3594,31.4024,18500.0
2011-11-08 15:45:00,36.49,36.57,36.48,36.57,22500.0,31.411,31.4799,31.4024,31.4799,22500.0
2011-11-08 15:50:00,36.55,36.6,36.52,36.6,24900.0,31.4627,31.5057,31.4369,31.5057,24900.0
2011-11-08 15:55:00,36.59,36.6,36.54,36.54,41800.0,31.4971,31.5057,31.4541,31.4541,41800.0
2011-11-09 09:30:00,35.73,35.73,35.54,35.65,12000.0,30.7568,30.7568,30.5933,30.688,12000.0
2011-11-09 09:35:00,35.69,35.77,35.62,35.66,8400.0,30.7224,30.7913,30.6621,30.6966,8400.0
2011-11-09 09:40:00,35.64,35.82,35.62,35.82,9200.0,30.6794,30.8343,30.6621,30.8343,9200.0
2011-11-09 09:45:00,35.81,35.82,35.61,35.65,10000.0,30.8257,30.8343,30.6535,30.688,10000.0
2011-11-09 09:50:00,35.66,35.68,35.52,35.52,11400.0,30.6966,30.7138,30.5761,30.5761,11400.0
2011-11-09 09:55:00,35.51,35.54,35.48,35.54,5000.0,30.5675,30.5933,30.5416,30.5933,5000.0
2011-11-09 10:00:00,35.55,35.61,35.54,35.61,3800.0,30.6019,30.6535,30.5933,30.6535,3800.0
2011-11-09 10:05:00,35.58,35.7,35.58,35.62,13400.0,30.6277,30.731,30.6277,30.6621,13400.0
2011-11-09 10:10:00,35.59,35.66,35.58,35.65,1800.0,30.6363,30.6966,30.6277,30.688,1800.0
2011-11-09 10:15:00,35.67,35.7,35.6,35.6,11400.0,30.7052,30.731,30.6449,30.6449,11400.0
2011-11-09 10:20:00,35.6,35.62,35.53,35.56,4700.0,30.6449,30.6621,30.5847,30.6105,4700.0
2011-11-09 10:25:00,35.55,35.55,35.43,35.45,4500.0,30.6019,30.6019,30.4986,30.5158,4500.0
2011-11-09 10:30:00,35.41,35.51,35.41,35.47,6000.0,30.4814,30.5675,30.4814,30.533,6000.0
2011-11-09 10:35:00,35.46,35.46,35.37,35.38,11400.0,30.5244,30.5244,30.4469,30.4555,11400.0
2011-11-09 10:40:00,35.38,35.43,35.37,35.43,4100.0,30.4555,30.4986,30.4469,30.4986,4100.0
2011-11-09 10:45:00,35.44,35.64,35.44,35.6,12200.0,30.5072,30.6794,30.5072,30.6449,12200.0
2011-11-09 10:50:00,35.57,35.63,35.54,35.55,12200.0,30.6191,30.6708,30.5933,30.6019,12200.0
2011-11-09 10:55:00,35.54,35.61,35.54,35.57,5300.0,30.5933,30.6535,30.5933,30.6191,5300.0
2011-11-09 11:00:00,35.58,35.58,35.52,35.54,7600.0,30.6277,30.6277,30.5761,30.5933,7600.0
2011-11-09 11:05:00,35.56,35.61,35.55,35.6,5900.0,30.6105,30.6535,30.6019,30.6449,5900.0
2011-11-09 11:10:00,35.59,35.63,35.57,35.59,6600.0,30.6363,30.6708,30.6191,30.6363,6600.0
2011-11-09 11:15:00,35.61,35.68,35.61,35.65,10500.0,30.6535,30.7138,30.6535,30.688,10500.0
2011-11-09 11:20:00,35.65,35.67,35.63,35.65,5300.0,30.688,30.7052,30.6708,30.688,5300.0
2011-11-09 11:25:00,35.65,35.67,35.64,35.67,7700.0,30.688,30.7052,30.6794,30.7052,7700.0
2011-11-09 11:30:00,35.67,35.67,35.64,35.65,6600.0,30.7052,30.7052,30.6794,30.688,6600.0
2011-11-09 11:35:00,35.66,35.71,35.65,35.69,3800.0,30.6966,30.7396,30.688,30.7224,3800.0
2011-11-09 11:40:00,35.68,35.68,35.59,35.61,6400.0,30.7138,30.7138,30.6363,30.6535,6400.0
2011-11-09 11:45:00,35.6,35.7,35.57,35.7,3900.0,30.6449,30.731,30.6191,30.731,3900.0
2011-11-09 11:50:00,35.68,35.7,35.65,35.65,2800.0,30.7138,30.731,30.688,30.688,2800.0
2011-11-09 11:55:00,35.68,35.68,35.55,35.55,5800.0,30.7138,30.7138,30.6019,30.6019,5800.0
2011-11-09 12:00:00,35.56,35.57,35.47,35.51,4000.0,30.6105,30.6191,30.533,30.5675,4000.0
2011-11-09 12:05:00,35.51,35.53,35.5,35.53,4800.0,30.5675,30.5847,30.5588,30.5847,4800.0
2011-11-09 12:10:00,35.53,35.57,35.53,35.56,3300.0,30.5847,30.6191,30.5847,30.6105,3300.0
2011-11-09 12:15:00,35.54,35.54,35.51,35.52,4400.0,30.5933,30.5933,30.5675,30.5761,4400.0
2011-11-09 12:20:00,35.52,35.54,35.45,35.46,8400.0,30.5761,30.5933,30.5158,30.5244,8400.0
2011-11-09 12:25:00,35.45,35.49,35.41,35.43,5200.0,30.5158,30.5502,30.4814,30.4986,5200.0
2011-11-09 12:30:00,35.43,35.47,35.43,35.47,3200.0,30.4986,30.533,30.4986,30.533,3200.0
2011-11-09 12:35:00,35.48,35.54,35.48,35.51,5700.0,30.5416,30.5933,30.5416,30.5675,5700.0
2011-11-09 12:40:00,35.5,35.52,35.47,35.52,4500.0,30.5588,30.5761,30.533,30.5761,4500.0
2011-11-09 12:45:00,35.53,35.55,35.5,35.53,3500.0,30.5847,30.6019,30.5588,30.5847,3500.0
2011-11-09 12:50:00,35.55,35.57,35.53,35.57,5000.0,30.6019,30.6191,30.5847,30.6191,5000.0
2011-11-09 12:55:00,35.56,35.61,35.56,35.61,5000.0,30.6105,30.6535,30.6105,30.6535,5000.0
2011-11-09 13:00:00,35.61,35.61,35.58,35.58,6100.0,30.6535,30.6535,30.6277,30.6277,6100.0
2011-11-09 13:05:00,35.58,35.63,35.58,35.58,6200.0,30.6277,30.6708,30.6277,30.6277,6200.0
2011-11-09 13:10:00,35.59,35.59,35.51,35.51,3600.0,30.6363,30.6363,30.5675,30.5675,3600.0
2011-11-09 13:15:00,35.51,35.52,35.46,35.47,5800.0,30.5675,30.5761,30.5244,30.533,5800.0
2011-11-09 13:20:00,35.45,35.48,35.41,35.43,3100.0,30.5158,30.5416,30.4814,30.4986,3100.0
2011-11-09 13:25:00,35.43,35.45,35.41,35.44,5900.0,30.4986,30.5158,30.4814,30.5072,5900.0
2011-11-09 13:30:00,35.43,35.5,35.42,35.48,6600.0,30.4986,30.5588,30.49,30.5416,6600.0
2011-11-09 13:35:00,35.46,35.5,35.46,35.47,4900.0,30.5244,30.5588,30.5244,30.533,4900.0
2011-11-09 13:40:00,35.46,35.48,35.41,35.46,4800.0,30.5244,30.5416,30.4814,30.5244,4800.0
2011-11-09 13:45:00,35.45,35.47,35.42,35.42,6400.0,30.5158,30.533,30.49,30.49,6400.0
2011-11-09 13:50:00,35.41,35.43,35.4,35.41,21300.0,30.4814,30.4986,30.4728,30.4814,21300.0
2011-11-09 13:55:00,35.41,35.42,35.31,35.35,9300.0,30.4814,30.49,30.3953,30.4297,9300.0
2011-11-09 14:00:00,35.34,35.35,35.26,35.27,13600.0,30.4211,30.4297,30.3522,30.3609,13600.0
2011-11-09 14:05:00,35.26,35.27,35.14,35.22,12200.0,30.3522,30.3609,30.249,30.3178,12200.0
2011-11-09 14:10:00,35.21,35.32,35.2,35.3,14900.0,30.3092,30.4039,30.3006,30.3867,14900.0
2011-11-09 14:15:00,35.3,35.3,35.23,35.27,13900.0,30.3867,30.3867,30.3264,30.3609,13900.0
2011-11-09 14:20:00,35.28,35.32,35.15,35.17,17700.0,30.3695,30.4039,30.2576,30.2748,17700.0
2011-11-09 14:25:00,35.17,35.23,35.1,35.22,13500.0,30.2748,30.3264,30.2145,30.3178,13500.0
2011-11-09 14:30:00,35.2,35.26,35.16,35.26,18900.0,30.3006,30.3522,30.2662,30.3522,18900.0
2011-11-09 14:35:00,35.26,35.27,35.23,35.23,8200.0,30.3522,30.3609,30.3264,30.3264,8200.0
2011-11-09 14:40:00,35.24,35.3,35.18,35.3,23300.0,30.335,30.3867,30.2834,30.3867,23300.0
2011-11-09 14:45:00,35.31,35.32,35.27,35.29,8900.0,30.3953,30.4039,30.3609,30.3781,8900.0
2011-11-09 14:50:00,35.28,35.32,35.25,35.29,10000.0,30.3695,30.4039,30.3436,30.3781,10000.0
2011-11-09 14:55:00,35.29,35.3,35.23,35.25,12500.0,30.3781,30.3867,30.3264,30.3436,12500.0
2011-11-09 15:00:00,35.24,35.3,35.23,35.25,14600.0,30.335,30.3867,30.3264,30.3436,14600.0
2011-11-09 15:05:00,35.26,35.35,35.26,35.31,17900.0,30.3522,30.4297,30.3522,30.3953,17900.0
2011-11-09 15:10:00,35.32,35.34,35.28,35.3,18700.0,30.4039,30.4211,30.3695,30.3867,18700.0
2011-11-09 15:15:00,35.3,35.38,35.3,35.37,27500.0,30.3867,30.4555,30.3867,30.4469,27500.0
2011-11-09 15:20:00,35.37,35.46,35.37,35.39,20800.0,30.4469,30.5244,30.4469,30.4642,20800.0
2011-11-09 15:25:00,35.38,35.38,35.31,35.33,16500.0,30.4555,30.4555,30.3953,30.4125,16500.0
2011-11-09 15:30:00,35.33,35.33,35.22,35.22,42600.0,30.4125,30.4125,30.3178,30.3178,42600.0
2011-11-09 15:35:00,35.21,35.25,35.11,35.11,23500.0,30.3092,30.3436,30.2231,30.2231,23500.0
2011-11-09 15:40:00,35.1,35.18,35.07,35.08,31300.0,30.2145,30.2834,30.1887,30.1973,31300.0
2011-11-09 15:45:00,35.08,35.2,35.04,35.08,58700.0,30.1973,30.3006,30.1629,30.1973,58700.0
2011-11-09 15:50:00,35.11,35.17,35.04,35.07,37900.0,30.2231,30.2748,30.1629,30.1887,37900.0
2011-11-09 15:55:00,35.07,35.2,35.02,35.09,135800.0,30.1887,30.3006,30.1457,30.2059,135800.0
2011-11-10 09:30:00,35.56,35.7,35.46,35.6,8300.0,30.6105,30.731,30.5244,30.6449,8300.0
2011-11-10 09:35:00,35.56,35.58,35.47,35.53,10900.0,30.6105,30.6277,30.533,30.5847,10900.0
2011-11-10 09:40:00,35.56,35.56,35.44,35.47,22100.0,30.6105,30.6105,30.5072,30.533,22100.0
2011-11-10 09:45:00,35.51,35.58,35.43,35.44,8900.0,30.5675,30.6277,30.4986,30.5072,8900.0
2011-11-10 09:50:00,35.44,35.46,35.4,35.4,4400.0,30.5072,30.5244,30.4728,30.4728,4400.0
2011-11-10 09:55:00,35.33,35.34,35.31,35.33,2100.0,30.4125,30.4211,30.3953,30.4125,2100.0
2011-11-10 10:00:00,35.33,35.34,35.28,35.32,7600.0,30.4125,30.4211,30.3695,30.4039,7600.0
2011-11-10 10:05:00,35.33,35.44,35.32,35.32,4100.0,30.4125,30.5072,30.4039,30.4039,4100.0
2011-11-10 10:10:00,35.35,35.36,35.27,35.28,2900.0,30.4297,30.4383,30.3609,30.3695,2900.0
2011-11-10 10:15:00,35.26,35.33,35.24,35.25,1500.0,30.3522,30.4125,30.335,30.3436,1500.0
2011-11-10 10:20:00,35.26,35.29,35.21,35.22,1600.0,30.3522,30.3781,30.3092,30.3178,1600.0
2011-11-10 10:25:00,35.24,35.3,35.22,35.23,2000.0,30.335,30.3867,30.3178,30.3264,2000.0
2011-11-10 10:30:00,35.2,35.2,35.1,35.11,2800.0,30.3006,30.3006,30.2145,30.2231,2800.0
2011-11-10 10:35:00,35.14,35.22,35.14,35.22,2600.0,30.249,30.3178,30.249,30.3178,2600.0
2011-11-10 10:40:00,35.25,35.25,35.16,35.16,3800.0,30.3436,30.3436,30.2662,30.2662,3800.0
2011-11-10 10:45:00,35.16,35.17,35.08,35.08,5500.0,30.2662,30.2748,30.1973,30.1973,5500.0
2011-11-10 10:50:00,35.1,35.23,35.1,35.19,3700.0,30.2145,30.3264,30.2145,30.292,3700.0
2011-11-10 10:55:00,35.21,35.26,35.21,35.25,4300.0,30.3092,30.3522,30.3092,30.3436,4300.0
2011-11-10 11:00:00,35.24,35.38,35.21,35.37,5500.0,30.335,30.4555,30.3092,30.4469,5500.0
2011-11-10 11:05:00,35.38,35.38,35.33,35.34,2300.0,30.4555,30.4555,30.4125,30.4211,2300.0
2011-11-10 11:10:00,35.34,35.41,35.34,35.41,21800.0,30.4211,30.4814,30.4211,30.4814,21800.0
2011-11-10 11:15:00,35.4,35.5,35.4,35.41,28400.0,30.4728,30.5588,30.4728,30.4814,28400.0
2011-11-10 11:20:00,35.42,35.43,35.4,35.43,6300.0,30.49,30.4986,30.4728,30.4986,6300.0
2011-11-10 11:25:00,35.42,35.48,35.42,35.44,11000.0,30.49,30.5416,30.49,30.5072,11000.0
2011-11-10 11:30:00,35.41,35.48,35.39,35.47,7000.0,30.4814,30.5416,30.4642,30.533,7000.0
2011-11-10 11:35:00,35.48,35.49,35.38,35.38,11500.0,30.5416,30.5502,30.4555,30.4555,11500.0
2011-11-10 11:40:00,35.38,35.52,35.38,35.5,19200.0,30.4555,30.5761,30.4555,30.5588,19200.0
2011-11-10 11:45:00,35.51,35.56,35.49,35.54,14300.0,30.5675,30.6105,30.5502,30.5933,14300.0
2011-11-10 11:50:00,35.54,35.55,35.52,35.53,8900.0,30.5933,30.6019,30.5761,30.5847,8900.0
2011-11-10 11:55:00,35.53,35.53,35.49,35.51,1700.0,30.5847,30.5847,30.5502,30.5675,1700.0
2011-11-10 12:00:00,35.51,35.53,35.46,35.49,5300.0,30.5675,30.5847,30.5244,30.5502,5300.0
2011-11-10 12:05:00,35.5,35.55,35.5,35.54,6600.0,30.5588,30.6019,30.5588,30.5933,6600.0
2011-11-10 12:10:00,35.53,35.58,35.51,35.51,3300.0,30.5847,30.6277,30.5675,30.5675,3300.0
2011-11-10 12:15:00,35.51,35.54,35.51,35.51,2000.0,30.5675,30.5933,30.5675,30.5675,2000.0
2011-11-10 12:20:00,35.53,35.53,35.5,35.52,1700.0,30.5847,30.5847,30.5588,30.5761,1700.0
2011-11-10 12:25:00,35.54,35.54,35.47,35.48,1800.0,30.5933,30.5933,30.533,30.5416,1800.0
2011-11-10 12:30:00,35.49,35.49,35.43,35.43,1200.0,30.5502,30.5502,30.4986,30.4986,1200.0
2011-11-10 12:35:00,35.44,35.44,35.36,35.4,6700.0,30.5072,30.5072,30.4383,30.4728,6700.0
2011-11-10 12:40:00,35.41,35.44,35.4,35.4,2100.0,30.4814,30.5072,30.4728,30.4728,2100.0
2011-11-10 12:45:00,35.42,35.46,35.41,35.44,2300.0,30.49,30.5244,30.4814,30.5072,2300.0
2011-11-10 12:50:00,35.47,35.52,35.47,35.52,4100.0,30.533,30.5761,30.533,30.5761,4100.0
2011-11-10 12:55:00,35.52,35.54,35.51,35.53,6000.0,30.5761,30.5933,30.5675,30.5847,6000.0
2011-11-10 13:00:00,35.53,35.55,35.51,35.54,4200.0,30.5847,30.6019,30.5675,30.5933,4200.0
2011-11-10 13:05:00,35.51,35.52,35.48,35.51,1300.0,30.5675,30.5761,30.5416,30.5675,1300.0
2011-11-10 13:10:00,35.52,35.63,35.52,35.61,4900.0,30.5761,30.6708,30.5761,30.6535,4900.0
2011-11-10 13:15:00,35.63,35.67,35.61,35.61,7800.0,30.6708,30.7052,30.6535,30.6535,7800.0
2011-11-10 13:20:00,35.62,35.65,35.57,35.59,3800.0,30.6621,30.688,30.6191,30.6363,3800.0
2011-11-10 13:25:00,35.57,35.57,35.5,35.5,2800.0,30.6191,30.6191,30.5588,30.5588,2800.0
2011-11-10 13:30:00,35.51,35.58,35.51,35.57,14600.0,30.5675,30.6277,30.5675,30.6191,14600.0
2011-11-10 13:35:00,35.57,35.57,35.53,35.53,4500.0,30.6191,30.6191,30.5847,30.5847,4500.0
2011-11-10 13:40:00,35.55,35.61,35.53,35.53,3500.0,30.6019,30.6535,30.5847,30.5847,3500.0
2011-11-10 13:45:00,35.5,35.53,35.47,35.47,2800.0,30.5588,30.5847,30.533,30.533,2800.0
2011-11-10 13:50:00,35.46,35.46,35.45,35.46,1500.0,30.5244,30.5244,30.5158,30.5244,1500.0
2011-11-10 13:55:00,35.48,35.53,35.48,35.51,2200.0,30.5416,30.5847,30.5416,30.5675,2200.0
2011-11-10 14:00:00,35.53,35.53,35.4,35.41,5100.0,30.5847,30.5847,30.4728,30.4814,5100.0
2011-11-10 14:05:00,35.4,35.43,35.36,35.39,4900.0,30.4728,30.4986,30.4383,30.4642,4900.0
2011-11-10 14:10:00,35.39,35.43,35.39,35.42,2600.0,30.4642,30.4986,30.4642,30.49,2600.0
2011-11-10 14:15:00,35.41,35.48,35.39,35.47,3100.0,30.4814,30.5416,30.4642,30.533,3100.0
2011-11-10 14:20:00,35.46,35.5,35.36,35.49,9700.0,30.5244,30.5588,30.4383,30.5502,9700.0
2011-11-10 14:25:00,35.47,35.47,35.38,35.39,7500.0,30.533,30.533,30.4555,30.4642,7500.0
2011-11-10 14:30:00,35.38,35.42,35.35,35.41,1400.0,30.4555,30.49,30.4297,30.4814,1400.0
2011-11-10 14:35:00,35.41,35.41,35.32,35.39,5100.0,30.4814,30.4814,30.4039,30.4642,5100.0
2011-11-10 14:40:00,35.37,35.46,35.36,35.46,3800.0,30.4469,30.5244,30.4383,30.5244,3800.0
2011-11-10 14:45:00,35.42,35.46,35.39,35.39,2600.0,30.49,30.5244,30.4642,30.4642,2600.0
2011-11-10 14:50:00,35.4,35.42,35.33,35.35,5300.0,30.4728,30.49,30.4125,30.4297,5300.0
2011-11-10 14:55:00,35.35,35.36,35.24,35.24,8200.0,30.4297,30.4383,30.335,30.335,8200.0
2011-11-10 15:00:00,35.24,35.3,35.23,35.3,2300.0,30.335,30.3867,30.3264,30.3867,2300.0
2011-11-10 15:05:00,35.31,35.33,35.26,35.26,3900.0,30.3953,30.4125,30.3522,30.3522,3900.0
2011-11-10 15:10:00,35.26,35.31,35.26,35.31,3700.0,30.3522,30.3953,30.3522,30.3953,3700.0
2011-11-10 15:15:00,35.27,35.35,35.27,35.28,4800.0,30.3609,30.4297,30.3609,30.3695,4800.0
2011-11-10 15:20:00,35.29,35.36,35.24,35.35,17300.0,30.3781,30.4383,30.335,30.4297,17300.0
2011-11-10 15:25:00,35.35,35.48,35.35,35.43,7800.0,30.4297,30.5416,30.4297,30.4986,7800.0
2011-11-10 15:30:00,35.44,35.45,35.32,35.32,42300.0,30.5072,30.5158,30.4039,30.4039,42300.0
2011-11-10 15:35:00,35.34,35.35,35.24,35.34,14800.0,30.4211,30.4297,30.335,30.4211,14800.0
2011-11-10 15:40:00,35.33,35.37,35.29,35.29,17800.0,30.4125,30.4469,30.3781,30.3781,17800.0
2011-11-10 15:45:00,35.31,35.37,35.3,35.32,71300.0,30.3953,30.4469,30.3867,30.4039,71300.0
2011-11-10 15:50:00,35.32,35.4,35.28,35.3,75000.0,30.4039,30.4728,30.3695,30.3867,75000.0
2011-11-10 15:55:00,35.3,35.36,35.21,35.35,72500.0,30.3867,30.4383,30.3092,30.4297,72500.0
2011-11-11 09:30:00,35.82,35.88,35.71,35.71,6600.0,30.8343,30.886,30.7396,30.7396,6600.0
2011-11-11 09:35:00,35.73,35.8,35.69,35.8,14500.0,30.7568,30.8171,30.7224,30.8171,14500.0
2011-11-11 09:40:00,35.79,35.92,35.79,35.87,13900.0,30.8085,30.9204,30.8085,30.8773,13900.0
2011-11-11 09:45:00,35.86,35.88,35.8,35.83,1500.0,30.8687,30.886,30.8171,30.8429,1500.0
2011-11-11 09:50:00,35.83,35.88,35.82,35.84,12900.0,30.8429,30.886,30.8343,30.8515,12900.0
2011-11-11 09:55:00,35.86,35.93,35.81,35.81,11900.0,30.8687,30.929,30.8257,30.8257,11900.0
2011-11-11 10:00:00,35.83,35.91,35.83,35.9,8500.0,30.8429,30.9118,30.8429,30.9032,8500.0
2011-11-11 10:05:00,35.88,35.9,35.85,35.85,3600.0,30.886,30.9032,30.8601,30.8601,3600.0
2011-11-11 10:10:00,35.85,35.87,35.83,35.84,1800.0,30.8601,30.8773,30.8429,30.8515,1800.0
2011-11-11 10:15:00,35.81,35.83,35.79,35.81,4100.0,30.8257,30.8429,30.8085,30.8257,4100.0
2011-11-11 10:20:00,35.8,35.87,35.8,35.85,2800.0,30.8171,30.8773,30.8171,30.8601,2800.0
2011-11-11 10:25:00,35.86,35.88,35.84,35.87,4600.0,30.8687,30.886,30.8515,30.8773,4600.0
2011-11-11 10:30:00,35.89,35.95,35.88,35.93,11800.0,30.8946,30.9462,30.886,30.929,11800.0
2011-11-11 10:35:00,35.94,35.97,35.92,35.95,8300.0,30.9376,30.9634,30.9204,30.9462,8300.0
2011-11-11 10:40:00,35.95,36.0,35.94,35.99,3200.0,30.9462,30.9893,30.9376,30.9806,3200.0
2011-11-11 10:45:00,36.0,36.0,35.97,35.99,2100.0,30.9893,30.9893,30.9634,30.9806,2100.0
2011-11-11 10:50:00,36.0,36.0,35.96,35.99,4100.0,30.9893,30.9893,30.9548,30.9806,4100.0
2011-11-11 10:55:00,35.99,36.0,35.98,35.99,2300.0,30.9806,30.9893,30.972,30.9806,2300.0
2011-11-11 11:00:00,35.98,36.02,35.98,36.01,8000.0,30.972,31.0065,30.972,30.9979,8000.0
2011-11-11 11:05:00,36.01,36.03,36.0,36.03,5200.0,30.9979,31.0151,30.9893,31.0151,5200.0
2011-11-11 11:10:00,36.0,36.05,35.99,36.01,3200.0,30.9893,31.0323,30.9806,30.9979,3200.0
2011-11-11 11:15:00,36.03,36.08,36.01,36.04,4300.0,31.0151,31.0581,30.9979,31.0237,4300.0
2011-11-11 11:20:00,36.03,36.03,36.01,36.02,1600.0,31.0151,31.0151,30.9979,31.0065,1600.0
2011-11-11 11:25:00,36.02,36.04,36.01,36.03,1300.0,31.0065,31.0237,30.9979,31.0151,1300.0
2011-11-11 11:30:00,36.03,36.05,36.02,36.02,3900.0,31.0151,31.0323,31.0065,31.0065,3900.0
2011-11-11 11:35:00,36.02,36.04,36.02,36.04,1400.0,31.0065,31.0237,31.0065,31.0237,1400.0
2011-11-11 11:40:00,36.03,36.06,36.02,36.05,2100.0,31.0151,31.0409,31.0065,31.0323,2100.0
2011-11-11 11:45:00,36.06,36.07,36.05,36.05,600.0,31.0409,31.0495,31.0323,31.0323,600.0
2011-11-11 11:50:00,36.05,36.07,36.04,36.04,2500.0,31.0323,31.0495,31.0237,31.0237,2500.0
2011-11-11 11:55:00,36.04,36.05,36.02,36.03,2200.0,31.0237,31.0323,31.0065,31.0151,2200.0
2011-11-11 12:00:00,36.03,36.07,36.03,36.07,3500.0,31.0151,31.0495,31.0151,31.0495,3500.0
2011-11-11 12:05:00,36.07,36.11,36.07,36.08,9200.0,31.0495,31.0839,31.0495,31.0581,9200.0
2011-11-11 12:10:00,36.08,36.11,36.08,36.1,7000.0,31.0581,31.0839,31.0581,31.0753,7000.0
2011-11-11 12:15:00,36.09,36.1,36.04,36.07,4500.0,31.0667,31.0753,31.0237,31.0495,4500.0
2011-11-11 12:20:00,36.09,36.09,36.05,36.06,2500.0,31.0667,31.0667,31.0323,31.0409,2500.0
2011-11-11 12:25:00,36.04,36.07,36.03,36.05,2600.0,31.0237,31.0495,31.0151,31.0323,2600.0
2011-11-11 12:30:00,36.04,36.04,36.03,36.03,800.0,31.0237,31.0237,31.0151,31.0151,800.0
2011-11-11 12:35:00,36.03,36.04,36.02,36.02,1300.0,31.0151,31.0237,31.0065,31.0065,1300.0
2011-11-11 12:40:00,36.03,36.07,36.03,36.06,7200.0,31.0151,31.0495,31.0151,31.0409,7200.0
2011-11-11 12:45:00,36.04,36.08,36.04,36.07,2600.0,31.0237,31.0581,31.0237,31.0495,2600.0
2011-11-11 12:50:00,36.05,36.07,36.05,36.05,1500.0,31.0323,31.0495,31.0323,31.0323,1500.0
2011-11-11 12:55:00,36.07,36.1,36.07,36.09,2000.0,31.0495,31.0753,31.0495,31.0667,2000.0
2011-11-11 13:00:00,36.1,36.14,36.09,36.11,14600.0,31.0753,31.1098,31.0667,31.0839,14600.0
2011-11-11 13:05:00,36.11,36.17,36.1,36.15,2600.0,31.0839,31.1356,31.0753,31.1184,2600.0
2011-11-11 13:10:00,36.17,36.17,36.14,36.16,1400.0,31.1356,31.1356,31.1098,31.127,1400.0
2011-11-11 13:15:00,36.17,36.17,36.15,36.15,500.0,31.1356,31.1356,31.1184,31.1184,500.0
2011-11-11 13:20:00,36.14,36.14,36.11,36.11,5700.0,31.1098,31.1098,31.0839,31.0839,5700.0
2011-11-11 13:25:00,36.1,36.11,36.09,36.09,4300.0,31.0753,31.0839,31.0667,31.0667,4300.0
2011-11-11 13:30:00,36.1,36.12,36.1,36.12,4500.0,31.0753,31.0925,31.0753,31.0925,4500.0
2011-11-11 13:35:00,36.13,36.14,36.1,36.12,9600.0,31.1012,31.1098,31.0753,31.0925,9600.0
2011-11-11 13:40:00,36.11,36.14,36.09,36.12,8100.0,31.0839,31.1098,31.0667,31.0925,8100.0
2011-11-11 13:45:00,36.12,36.15,36.12,36.14,4300.0,31.0925,31.1184,31.0925,31.1098,4300.0
2011-11-11 13:50:00,36.13,36.13,36.11,36.12,4400.0,31.1012,31.1012,31.0839,31.0925,4400.0
2011-11-11 13:55:00,36.1,36.1,36.06,36.09,5000.0,31.0753,31.0753,31.0409,31.0667,5000.0
2011-11-11 14:00:00,36.09,36.11,36.09,36.1,3900.0,31.0667,31.0839,31.0667,31.0753,3900.0
2011-11-11 14:05:00,36.09,36.11,36.08,36.1,6600.0,31.0667,31.0839,31.0581,31.0753,6600.0
2011-11-11 14:10:00,36.1,36.12,36.07,36.08,11800.0,31.0753,31.0925,31.0495,31.0581,11800.0
2011-11-11 14:15:00,36.09,36.11,36.08,36.11,2200.0,31.0667,31.0839,31.0581,31.0839,2200.0
2011-11-11 14:20:00,36.11,36.13,36.08,36.1,4100.0,31.0839,31.1012,31.0581,31.0753,4100.0
2011-11-11 14:25:00,36.1,36.15,36.1,36.15,3900.0,31.0753,31.1184,31.0753,31.1184,3900.0
2011-11-11 14:30:00,36.15,36.15,36.11,36.13,9200.0,31.1184,31.1184,31.0839,31.1012,9200.0
2011-11-11 14:35:00,36.14,36.14,36.09,36.09,5400.0,31.1098,31.1098,31.0667,31.0667,5400.0
2011-11-11 14:40:00,36.09,36.12,36.09,36.11,2300.0,31.0667,31.0925,31.0667,31.0839,2300.0
2011-11-11 14:45:00,36.12,36.12,36.09,36.09,2700.0,31.0925,31.0925,31.0667,31.0667,2700.0
2011-11-11 14:50:00,36.09,36.12,36.09,36.1,2100.0,31.0667,31.0925,31.0667,31.0753,2100.0
2011-11-11 14:55:00,36.1,36.11,36.03,36.06,7500.0,31.0753,31.0839,31.0151,31.0409,7500.0
2011-11-11 15:00:00,36.05,36.1,36.05,36.09,3600.0,31.0323,31.0753,31.0323,31.0667,3600.0
2011-11-11 15:05:00,36.09,36.1,36.03,36.05,5400.0,31.0667,31.0753,31.0151,31.0323,5400.0
2011-11-11 15:10:00,36.04,36.06,36.02,36.05,3100.0,31.0237,31.0409,31.0065,31.0323,3100.0
2011-11-11 15:15:00,36.06,36.11,36.05,36.09,7000.0,31.0409,31.0839,31.0323,31.0667,7000.0
2011-11-11 15:20:00,36.08,36.09,36.06,36.06,3800.0,31.0581,31.0667,31.0409,31.0409,3800.0
2011-11-11 15:25:00,36.06,36.13,36.05,36.12,11200.0,31.0409,31.1012,31.0323,31.0925,11200.0
2011-11-11 15:30:00,36.12,36.13,36.08,36.11,10900.0,31.0925,31.1012,31.0581,31.0839,10900.0
2011-11-11 15:35:00,36.11,36.11,36.07,36.09,7800.0,31.0839,31.0839,31.0495,31.0667,7800.0
2011-11-11 15:40:00,36.1,36.11,36.06,36.09,13100.0,31.0753,31.0839,31.0409,31.0667,13100.0
2011-11-11 15:45:00,36.09,36.12,36.08,36.12,18200.0,31.0667,31.0925,31.0581,31.0925,18200.0
2011-11-11 15:50:00,36.1,36.17,36.1,36.14,27600.0,31.0753,31.1356,31.0753,31.1098,27600.0
2011-11-11 15:55:00,36.15,36.17,36.11,36.14,44100.0,31.1184,31.1356,31.0839,31.1098,44100.0
2011-11-14 09:30:00,36.16,36.2,36.03,36.09,12600.0,31.127,31.1614,31.0151,31.0667,12600.0
2011-11-14 09:35:00,36.05,36.12,36.03,36.1,4500.0,31.0323,31.0925,31.0151,31.0753,4500.0
2011-11-14 09:40:00,36.15,36.15,36.04,36.09,11900.0,31.1184,31.1184,31.0237,31.0667,11900.0
2011-11-14 09:45:00,36.09,36.12,36.04,36.1,32500.0,31.0667,31.0925,31.0237,31.0753,32500.0
2011-11-14 09:50:00,36.1,36.1,35.97,36.02,4400.0,31.0753,31.0753,30.9634,31.0065,4400.0
2011-11-14 09:55:00,36.02,36.08,36.02,36.07,4700.0,31.0065,31.0581,31.0065,31.0495,4700.0
2011-11-14 10:00:00,36.07,36.14,36.02,36.1,8700.0,31.0495,31.1098,31.0065,31.0753,8700.0
2011-11-14 10:05:00,36.1,36.16,36.09,36.16,9300.0,31.0753,31.127,31.0667,31.127,9300.0
2011-11-14 10:10:00,36.16,36.21,36.16,36.21,2200.0,31.127,31.17,31.127,31.17,2200.0
2011-11-14 10:15:00,36.15,36.16,36.1,36.11,4800.0,31.1184,31.127,31.0753,31.0839,4800.0
2011-11-14 10:20:00,36.11,36.16,36.1,36.1,2800.0,31.0839,31.127,31.0753,31.0753,2800.0
2011-11-14 10:25:00,36.12,36.15,36.1,36.12,4600.0,31.0925,31.1184,31.0753,31.0925,4600.0
2011-11-14 10:30:00,36.12,36.14,36.09,36.14,21500.0,31.0925,31.1098,31.0667,31.1098,21500.0
2011-11-14 10:35:00,36.13,36.15,36.1,36.15,12000.0,31.1012,31.1184,31.0753,31.1184,12000.0
2011-11-14 10:40:00,36.15,36.15,36.06,36.09,4900.0,31.1184,31.1184,31.0409,31.0667,4900.0
2011-11-14 10:45:00,36.09,36.1,36.0,36.05,6900.0,31.0667,31.0753,30.9893,31.0323,6900.0
2011-11-14 10:50:00,36.05,36.12,36.05,36.12,4300.0,31.0323,31.0925,31.0323,31.0925,4300.0
2011-11-14 10:55:00,36.12,36.14,36.1,36.11,3900.0,31.0925,31.1098,31.0753,31.0839,3900.0
2011-11-14 11:00:00,36.11,36.22,36.1,36.22,8000.0,31.0839,31.1786,31.0753,31.1786,8000.0
2011-11-14 11:05:00,36.23,36.27,36.21,36.25,4100.0,31.1872,31.2217,31.17,31.2045,4100.0
2011-11-14 11:10:00,36.21,36.22,36.1,36.1,3500.0,31.17,31.1786,31.0753,31.0753,3500.0
2011-11-14 11:15:00,36.12,36.13,36.09,36.1,6600.0,31.0925,31.1012,31.0667,31.0753,6600.0
2011-11-14 11:20:00,36.1,36.18,36.09,36.18,5400.0,31.0753,31.1442,31.0667,31.1442,5400.0
2011-11-14 11:25:00,36.18,36.18,36.1,36.11,2800.0,31.1442,31.1442,31.0753,31.0839,2800.0
2011-11-14 11:30:00,36.11,36.15,36.1,36.12,3500.0,31.0839,31.1184,31.0753,31.0925,3500.0
2011-11-14 11:35:00,36.13,36.13,36.09,36.11,5700.0,31.1012,31.1012,31.0667,31.0839,5700.0
2011-11-14 11:40:00,36.1,36.11,36.08,36.09,11200.0,31.0753,31.0839,31.0581,31.0667,11200.0
2011-11-14 11:45:00,36.1,36.12,36.09,36.12,6300.0,31.0753,31.0925,31.0667,31.0925,6300.0
2011-11-14 11:50:00,36.12,36.13,36.06,36.1,19800.0,31.0925,31.1012,31.0409,31.0753,19800.0
2011-11-14 11:55:00,36.11,36.11,36.04,36.09,4500.0,31.0839,31.0839,31.0237,31.0667,4500.0
2011-11-14 12:00:00,36.09,36.09,36.03,36.03,1800.0,31.0667,31.0667,31.0151,31.0151,1800.0
2011-11-14 12:05:00,36.01,36.05,36.01,36.04,4000.0,30.9979,31.0323,30.9979,31.0237,4000.0
2011-11-14 12:10:00,36.04,36.04,36.0,36.0,7300.0,31.0237,31.0237,30.9893,30.9893,7300.0
2011-11-14 12:15:00,36.0,36.0,35.93,35.94,4100.0,30.9893,30.9893,30.929,30.9376,4100.0
2011-11-14 12:20:00,35.94,35.96,35.91,35.94,14000.0,30.9376,30.9548,30.9118,30.9376,14000.0
2011-11-14 12:25:00,35.94,35.97,35.94,35.96,8300.0,30.9376,30.9634,30.9376,30.9548,8300.0
2011-11-14 12:30:00,35.95,35.97,35.92,35.94,6700.0,30.9462,30.9634,30.9204,30.9376,6700.0
2011-11-14 12:35:00,35.94,35.99,35.92,35.94,6600.0,30.9376,30.9806,30.9204,30.9376,6600.0
2011-11-14 12:40:00,35.95,35.97,35.93,35.97,5300.0,30.9462,30.9634,30.929,30.9634,5300.0
2011-11-14 12:45:00,35.96,35.97,35.94,35.95,4400.0,30.9548,30.9634,30.9376,30.9462,4400.0
2011-11-14 12:50:00,35.95,35.97,35.95,35.96,3200.0,30.9462,30.9634,30.9462,30.9548,3200.0
2011-11-14 12:55:00,35.96,35.97,35.93,35.96,4900.0,30.9548,30.9634,30.929,30.9548,4900.0
2011-11-14 13:00:00,35.95,35.96,35.92,35.92,5500.0,30.9462,30.9548,30.9204,30.9204,5500.0
2011-11-14 13:05:00,35.94,35.94,35.9,35.92,1600.0,30.9376,30.9376,30.9032,30.9204,1600.0
2011-11-14 13:10:00,35.93,35.93,35.9,35.92,4200.0,30.929,30.929,30.9032,30.9204,4200.0
2011-11-14 13:15:00,35.93,35.93,35.9,35.93,3600.0,30.929,30.929,30.9032,30.929,3600.0
2011-11-14 13:20:00,35.93,35.94,35.9,35.93,2400.0,30.929,30.9376,30.9032,30.929,2400.0
2011-11-14 13:25:00,35.92,35.95,35.91,35.95,4800.0,30.9204,30.9462,30.9118,30.9462,4800.0
2011-11-14 13:30:00,35.94,35.96,35.94,35.94,7700.0,30.9376,30.9548,30.9376,30.9376,7700.0
2011-11-14 13:35:00,35.94,36.01,35.94,36.0,5600.0,30.9376,30.9979,30.9376,30.9893,5600.0
2011-11-14 13:40:00,36.01,36.02,35.98,36.01,4900.0,30.9979,31.0065,30.972,30.9979,4900.0
2011-11-14 13:45:00,36.02,36.02,35.97,35.98,3200.0,31.0065,31.0065,30.9634,30.972,3200.0
2011-11-14 13:50:00,35.97,35.99,35.97,35.98,2800.0,30.9634,30.9806,30.9634,30.972,2800.0
2011-11-14 13:55:00,35.99,35.99,35.94,35.95,4100.0,30.9806,30.9806,30.9376,30.9462,4100.0
2011-11-14 14:00:00,35.95,36.0,35.95,35.97,1500.0,30.9462,30.9893,30.9462,30.9634,1500.0
2011-11-14 14:05:00,35.98,36.0,35.98,35.99,3400.0,30.972,30.9893,30.972,30.9806,3400.0
2011-11-14 14:10:00,36.0,36.04,36.0,36.0,3800.0,30.9893,31.0237,30.9893,30.9893,3800.0
2011-11-14 14:15:00,36.0,36.01,35.99,36.0,12000.0,30.9893,30.9979,30.9806,30.9893,12000.0
2011-11-14 14:20:00,36.0,36.03,36.0,36.02,3500.0,30.9893,31.0151,30.9893,31.0065,3500.0
2011-11-14 14:25:00,36.01,36.01,35.98,36.0,10300.0,30.9979,30.9979,30.972,30.9893,10300.0
2011-11-14 14:30:00,36.01,36.02,36.0,36.02,6600.0,30.9979,31.0065,30.9893,31.0065,6600.0
2011-11-14 14:35:00,36.02,36.02,36.0,36.02,4600.0,31.0065,31.0065,30.9893,31.0065,4600.0
2011-11-14 14:40:00,36.02,36.04,36.01,36.01,4000.0,31.0065,31.0237,30.9979,30.9979,4000.0
2011-11-14 14:45:00,36.01,36.02,35.99,36.0,9000.0,30.9979,31.0065,30.9806,30.9893,9000.0
2011-11-14 14:50:00,36.0,36.02,35.97,36.01,22100.0,30.9893,31.0065,30.9634,30.9979,22100.0
2011-11-14 14:55:00,36.01,36.01,35.91,35.91,9300.0,30.9979,30.9979,30.9118,30.9118,9300.0
2011-11-14 15:00:00,35.91,35.98,35.9,35.97,7200.0,30.9118,30.972,30.9032,30.9634,7200.0
2011-11-14 15:05:00,35.96,35.98,35.93,35.95,6100.0,30.9548,30.972,30.929,30.9462,6100.0
2011-11-14 15:10:00,35.96,35.97,35.94,35.94,5500.0,30.9548,30.9634,30.9376,30.9376,5500.0
2011-11-14 15:15:00,35.95,35.95,35.93,35.94,16300.0,30.9462,30.9462,30.929,30.9376,16300.0
2011-11-14 15:20:00,35.94,35.98,35.94,35.98,12600.0,30.9376,30.972,30.9376,30.972,12600.0
2011-11-14 15:25:00,35.98,36.03,35.98,35.98,8900.0,30.972,31.0151,30.972,30.972,8900.0
2011-11-14 15:30:00,35.98,36.07,35.97,36.03,15400.0,30.972,31.0495,30.9634,31.0151,15400.0
2011-11-14 15:35:00,36.03,36.04,36.0,36.02,21400.0,31.0151,31.0237,30.9893,31.0065,21400.0
2011-11-14 15:40:00,36.01,36.06,36.01,36.04,7700.0,30.9979,31.0409,30.9979,31.0237,7700.0
2011-11-14 15:45:00,36.05,36.07,36.01,36.03,16000.0,31.0323,31.0495,30.9979,31.0151,16000.0
2011-11-14 15:50:00,36.04,36.08,36.02,36.06,22000.0,31.0237,31.0581,31.0065,31.0409,22000.0
2011-11-14 15:55:00,36.05,36.05,36.01,36.03,58900.0,31.0323,31.0323,30.9979,31.0151,58900.0
2011-11-15 09:30:00,36.0,36.09,35.95,36.01,27300.0,30.9893,31.0667,30.9462,30.9979,27300.0
2011-11-15 09:35:00,36.01,36.23,35.99,36.21,27300.0,30.9979,31.1872,30.9806,31.17,27300.0
2011-11-15 09:40:00,36.16,36.17,36.12,36.12,4600.0,31.127,31.1356,31.0925,31.0925,4600.0
2011-11-15 09:45:00,36.13,36.25,36.13,36.16,20100.0,31.1012,31.2045,31.1012,31.127,20100.0
2011-11-15 09:50:00,36.12,36.24,36.12,36.24,6800.0,31.0925,31.1958,31.0925,31.1958,6800.0
2011-11-15 09:55:00,36.22,36.34,36.22,36.27,14900.0,31.1786,31.2819,31.1786,31.2217,14900.0
2011-11-15 10:00:00,36.25,36.28,36.22,36.22,10100.0,31.2045,31.2303,31.1786,31.1786,10100.0
2011-11-15 10:05:00,36.23,36.28,36.22,36.24,6800.0,31.1872,31.2303,31.1786,31.1958,6800.0
2011-11-15 10:10:00,36.25,36.27,36.15,36.17,11400.0,31.2045,31.2217,31.1184,31.1356,11400.0
2011-11-15 10:15:00,36.17,36.2,36.16,36.19,12900.0,31.1356,31.1614,31.127,31.1528,12900.0
2011-11-15 10:20:00,36.19,36.23,36.18,36.21,17500.0,31.1528,31.1872,31.1442,31.17,17500.0
2011-11-15 10:25:00,36.21,36.22,36.19,36.2,5900.0,31.17,31.1786,31.1528,31.1614,5900.0
2011-11-15 10:30:00,36.2,36.3,36.17,36.27,17200.0,31.1614,31.2475,31.1356,31.2217,17200.0
2011-11-15 10:35:00,36.26,36.27,36.23,36.24,8800.0,31.2131,31.2217,31.1872,31.1958,8800.0
2011-11-15 10:40:00,36.21,36.32,36.18,36.31,27200.0,31.17,31.2647,31.1442,31.2561,27200.0
2011-11-15 10:45:00,36.3,36.35,36.21,36.22,12400.0,31.2475,31.2905,31.17,31.1786,12400.0
2011-11-15 10:50:00,36.21,36.26,36.2,36.2,10200.0,31.17,31.2131,31.1614,31.1614,10200.0
2011-11-15 10:55:00,36.2,36.27,36.19,36.19,29000.0,31.1614,31.2217,31.1528,31.1528,29000.0
2011-11-15 11:00:00,36.19,36.25,36.17,36.24,26300.0,31.1528,31.2045,31.1356,31.1958,26300.0
2011-11-15 11:05:00,36.26,36.28,36.22,36.25,6800.0,31.2131,31.2303,31.1786,31.2045,6800.0
2011-11-15 11:10:00,36.25,36.33,36.23,36.33,4100.0,31.2045,31.2733,31.1872,31.2733,4100.0
2011-11-15 11:15:00,36.31,36.31,36.22,36.22,12600.0,31.2561,31.2561,31.1786,31.1786,12600.0
2011-11-15 11:20:00,36.21,36.22,36.17,36.21,20100.0,31.17,31.1786,31.1356,31.17,20100.0
2011-11-15 11:25:00,36.2,36.3,36.2,36.29,8100.0,31.1614,31.2475,31.1614,31.2389,8100.0
2011-11-15 11:30:00,36.28,36.29,36.21,36.22,17700.0,31.2303,31.2389,31.17,31.1786,17700.0
2011-11-15 11:35:00,36.22,36.25,36.18,36.19,7300.0,31.1786,31.2045,31.1442,31.1528,7300.0
2011-11-15 11:40:00,36.2,36.24,36.2,36.22,2500.0,31.1614,31.1958,31.1614,31.1786,2500.0
2011-11-15 11:45:00,36.22,36.24,36.21,36.21,2300.0,31.1786,31.1958,31.17,31.17,2300.0
2011-11-15 11:50:00,36.22,36.26,36.21,36.24,3100.0,31.1786,31.2131,31.17,31.1958,3100.0
2011-11-15 11:55:00,36.24,36.35,36.22,36.31,9200.0,31.1958,31.2905,31.1786,31.2561,9200.0
2011-11-15 12:00:00,36.31,36.38,36.31,36.37,19600.0,31.2561,31.3164,31.2561,31.3078,19600.0
2011-11-15 12:05:00,36.38,36.4,36.35,36.36,11500.0,31.3164,31.3336,31.2905,31.2991,11500.0
2011-11-15 12:10:00,36.35,36.36,36.33,36.36,3700.0,31.2905,31.2991,31.2733,31.2991,3700.0
2011-11-15 12:15:00,36.37,36.39,36.32,36.32,5700.0,31.3078,31.325,31.2647,31.2647,5700.0
2011-11-15 12:20:00,36.33,36.4,36.33,36.4,11500.0,31.2733,31.3336,31.2733,31.3336,11500.0
2011-11-15 12:25:00,36.4,36.48,36.39,36.42,11100.0,31.3336,31.4024,31.325,31.3508,11100.0
2011-11-15 12:30:00,36.43,36.52,36.41,36.5,29300.0,31.3594,31.4369,31.3422,31.4197,29300.0
2011-11-15 12:35:00,36.51,36.59,36.48,36.48,13400.0,31.4283,31.4971,31.4024,31.4024,13400.0
2011-11-15 12:40:00,36.47,36.51,36.46,36.49,5100.0,31.3938,31.4283,31.3852,31.411,5100.0
2011-11-15 12:45:00,36.49,36.5,36.43,36.43,3200.0,31.411,31.4197,31.3594,31.3594,3200.0
2011-11-15 12:50:00,36.41,36.42,36.4,36.41,4100.0,31.3422,31.3508,31.3336,31.3422,4100.0
2011-11-15 12:55:00,36.41,36.5,36.41,36.49,8100.0,31.3422,31.4197,31.3422,31.411,8100.0
2011-11-15 13:00:00,36.5,36.55,36.49,36.49,11100.0,31.4197,31.4627,31.411,31.411,11100.0
2011-11-15 13:05:00,36.48,36.5,36.44,36.46,6700.0,31.4024,31.4197,31.368,31.3852,6700.0
2011-11-15 13:10:00,36.46,36.5,36.44,36.45,5500.0,31.3852,31.4197,31.368,31.3766,5500.0
2011-11-15 13:15:00,36.46,36.5,36.44,36.45,4800.0,31.3852,31.4197,31.368,31.3766,4800.0
2011-11-15 13:20:00,36.45,36.49,36.45,36.48,3600.0,31.3766,31.411,31.3766,31.4024,3600.0
2011-11-15 13:25:00,36.48,36.55,36.48,36.52,9700.0,31.4024,31.4627,31.4024,31.4369,9700.0
2011-11-15 13:30:00,36.53,36.58,36.53,36.55,8100.0,31.4455,31.4885,31.4455,31.4627,8100.0
2011-11-15 13:35:00,36.55,36.64,36.54,36.63,16000.0,31.4627,31.5402,31.4541,31.5316,16000.0
2011-11-15 13:40:00,36.6,36.65,36.6,36.6,4600.0,31.5057,31.5488,31.5057,31.5057,4600.0
2011-11-15 13:45:00,36.6,36.62,36.57,36.57,4900.0,31.5057,31.523,31.4799,31.4799,4900.0
2011-11-15 13:50:00,36.58,36.68,36.58,36.64,17900.0,31.4885,31.5746,31.4885,31.5402,17900.0
2011-11-15 13:55:00,36.62,36.65,36.61,36.63,4500.0,31.523,31.5488,31.5143,31.5316,4500.0
2011-11-15 14:00:00,36.63,36.71,36.61,36.69,22500.0,31.5316,31.6004,31.5143,31.5832,22500.0
2011-11-15 14:05:00,36.69,36.76,36.69,36.75,15700.0,31.5832,31.6435,31.5832,31.6349,15700.0
2011-11-15 14:10:00,36.76,36.8,36.73,36.78,15700.0,31.6435,31.6779,31.6176,31.6607,15700.0
2011-11-15 14:15:00,36.77,36.77,36.71,36.71,4500.0,31.6521,31.6521,31.6004,31.6004,4500.0
2011-11-15 14:20:00,36.69,36.72,36.66,36.71,8800.0,31.5832,31.609,31.5574,31.6004,8800.0
2011-11-15 14:25:00,36.7,36.72,36.64,36.66,4200.0,31.5918,31.609,31.5402,31.5574,4200.0
2011-11-15 14:30:00,36.66,36.69,36.64,36.67,7400.0,31.5574,31.5832,31.5402,31.566,7400.0
2011-11-15 14:35:00,36.66,36.67,36.64,36.65,4900.0,31.5574,31.566,31.5402,31.5488,4900.0
2011-11-15 14:40:00,36.66,36.69,36.66,36.67,11000.0,31.5574,31.5832,31.5574,31.566,11000.0
2011-11-15 14:45:00,36.67,36.71,36.67,36.69,9900.0,31.566,31.6004,31.566,31.5832,9900.0
2011-11-15 14:50:00,36.69,36.76,36.69,36.73,13300.0,31.5832,31.6435,31.5832,31.6176,13300.0
2011-11-15 14:55:00,36.72,36.75,36.71,36.73,9800.0,31.609,31.6349,31.6004,31.6176,9800.0
2011-11-15 15:00:00,36.72,36.83,36.72,36.83,22100.0,31.609,31.7037,31.609,31.7037,22100.0
2011-11-15 15:05:00,36.82,36.83,36.79,36.79,11500.0,31.6951,31.7037,31.6693,31.6693,11500.0
2011-11-15 15:10:00,36.79,36.81,36.78,36.78,9900.0,31.6693,31.6865,31.6607,31.6607,9900.0
2011-11-15 15:15:00,36.76,36.79,36.74,36.74,15500.0,31.6435,31.6693,31.6263,31.6263,15500.0
2011-11-15 15:20:00,36.75,36.8,36.75,36.79,15000.0,31.6349,31.6779,31.6349,31.6693,15000.0
2011-11-15 15:25:00,36.8,36.85,36.79,36.84,9000.0,31.6779,31.7209,31.6693,31.7123,9000.0
2011-11-15 15:30:00,36.85,36.86,36.81,36.81,20500.0,31.7209,31.7295,31.6865,31.6865,20500.0
2011-11-15 15:35:00,36.8,36.87,36.78,36.82,19700.0,31.6779,31.7382,31.6607,31.6951,19700.0
2011-11-15 15:40:00,36.82,36.87,36.79,36.84,42200.0,31.6951,31.7382,31.6693,31.7123,42200.0
2011-11-15 15:45:00,36.83,36.9,36.81,36.89,61600.0,31.7037,31.764,31.6865,31.7554,61600.0
2011-11-15 15:50:00,36.89,36.9,36.79,36.84,59400.0,31.7554,31.764,31.6693,31.7123,59400.0
2011-11-15 15:55:00,36.84,36.88,36.73,36.73,82700.0,31.7123,31.7468,31.6176,31.6176,82700.0
2011-11-16 09:30:00,36.3,36.38,36.15,36.18,14800.0,31.2475,31.3164,31.1184,31.1442,14800.0
2011-11-16 09:35:00,36.16,36.21,36.11,36.14,39400.0,31.127,31.17,31.0839,31.1098,39400.0
2011-11-16 09:40:00,36.14,36.26,36.12,36.25,18100.0,31.1098,31.2131,31.0925,31.2045,18100.0
2011-11-16 09:45:00,36.26,36.26,36.18,36.2,6600.0,31.2131,31.2131,31.1442,31.1614,6600.0
2011-11-16 09:50:00,36.2,36.28,36.18,36.25,43500.0,31.1614,31.2303,31.1442,31.2045,43500.0
2011-11-16 09:55:00,36.26,36.38,36.23,36.35,37400.0,31.2131,31.3164,31.1872,31.2905,37400.0
2011-11-16 10:00:00,36.38,36.46,36.24,36.26,31100.0,31.3164,31.3852,31.1958,31.2131,31100.0
2011-11-16 10:05:00,36.24,36.25,36.2,36.2,10400.0,31.1958,31.2045,31.1614,31.1614,10400.0
2011-11-16 10:10:00,36.19,36.23,36.16,36.21,8600.0,31.1528,31.1872,31.127,31.17,8600.0
2011-11-16 10:15:00,36.21,36.26,36.2,36.23,13500.0,31.17,31.2131,31.1614,31.1872,13500.0
2011-11-16 10:20:00,36.24,36.25,36.12,36.13,14900.0,31.1958,31.2045,31.0925,31.1012,14900.0
2011-11-16 10:25:00,36.14,36.17,36.05,36.05,40700.0,31.1098,31.1356,31.0323,31.0323,40700.0
2011-11-16 10:30:00,36.05,36.08,36.02,36.08,12400.0,31.0323,31.0581,31.0065,31.0581,12400.0
2011-11-16 10:35:00,36.05,36.09,36.04,36.07,4500.0,31.0323,31.0667,31.0237,31.0495,4500.0
2011-11-16 10:40:00,36.08,36.18,36.05,36.18,6900.0,31.0581,31.1442,31.0323,31.1442,6900.0
2011-11-16 10:45:00,36.18,36.2,36.17,36.18,4500.0,31.1442,31.1614,31.1356,31.1442,4500.0
2011-11-16 10:50:00,36.18,36.24,36.18,36.23,8800.0,31.1442,31.1958,31.1442,31.1872,8800.0
2011-11-16 10:55:00,36.2,36.2,36.17,36.18,4000.0,31.1614,31.1614,31.1356,31.1442,4000.0
2011-11-16 11:00:00,36.19,36.23,36.18,36.22,7600.0,31.1528,31.1872,31.1442,31.1786,7600.0
2011-11-16 11:05:00,36.24,36.25,36.23,36.25,4400.0,31.1958,31.2045,31.1872,31.2045,4400.0
2011-11-16 11:10:00,36.24,36.26,36.22,36.23,4500.0,31.1958,31.2131,31.1786,31.1872,4500.0
2011-11-16 11:15:00,36.24,36.28,36.24,36.25,6600.0,31.1958,31.2303,31.1958,31.2045,6600.0
2011-11-16 11:20:00,36.26,36.26,36.24,36.25,6400.0,31.2131,31.2131,31.1958,31.2045,6400.0
2011-11-16 11:25:00,36.26,36.27,36.23,36.23,7000.0,31.2131,31.2217,31.1872,31.1872,7000.0
2011-11-16 11:30:00,36.25,36.28,36.21,36.21,14200.0,31.2045,31.2303,31.17,31.17,14200.0
2011-11-16 11:35:00,36.2,36.21,36.14,36.15,8500.0,31.1614,31.17,31.1098,31.1184,8500.0
2011-11-16 11:40:00,36.15,36.16,36.13,36.13,4700.0,31.1184,31.127,31.1012,31.1012,4700.0
2011-11-16 11:45:00,36.14,36.15,36.08,36.09,8800.0,31.1098,31.1184,31.0581,31.0667,8800.0
2011-11-16 11:50:00,36.1,36.11,36.08,36.09,6100.0,31.0753,31.0839,31.0581,31.0667,6100.0
2011-11-16 11:55:00,36.09,36.09,36.06,36.08,12700.0,31.0667,31.0667,31.0409,31.0581,12700.0
2011-11-16 12:00:00,36.08,36.1,36.07,36.1,8600.0,31.0581,31.0753,31.0495,31.0753,8600.0
2011-11-16 12:05:00,36.09,36.12,36.09,36.12,4200.0,31.0667,31.0925,31.0667,31.0925,4200.0
2011-11-16 12:10:00,36.12,36.12,36.08,36.09,7200.0,31.0925,31.0925,31.0581,31.0667,7200.0
2011-11-16 12:15:00,36.09,36.11,36.08,36.1,6700.0,31.0667,31.0839,31.0581,31.0753,6700.0
2011-11-16 12:20:00,36.09,36.11,36.08,36.08,6600.0,31.0667,31.0839,31.0581,31.0581,6600.0
2011-11-16 12:25:00,36.08,36.09,36.07,36.08,16400.0,31.0581,31.0667,31.0495,31.0581,16400.0
2011-11-16 12:30:00,36.09,36.09,36.06,36.06,10100.0,31.0667,31.0667,31.0409,31.0409,10100.0
2011-11-16 12:35:00,36.07,36.13,36.07,36.12,9300.0,31.0495,31.1012,31.0495,31.0925,9300.0
2011-11-16 12:40:00,36.12,36.13,36.1,36.1,3600.0,31.0925,31.1012,31.0753,31.0753,3600.0
2011-11-16 12:45:00,36.11,36.13,36.06,36.08,5700.0,31.0839,31.1012,31.0409,31.0581,5700.0
2011-11-16 12:50:00,36.07,36.08,36.01,36.04,5500.0,31.0495,31.0581,30.9979,31.0237,5500.0
2011-11-16 12:55:00,36.04,36.1,36.04,36.07,2900.0,31.0237,31.0753,31.0237,31.0495,2900.0
2011-11-16 13:00:00,36.09,36.14,36.09,36.12,5100.0,31.0667,31.1098,31.0667,31.0925,5100.0
2011-11-16 13:05:00,36.13,36.16,36.12,36.13,8400.0,31.1012,31.127,31.0925,31.1012,8400.0
2011-11-16 13:10:00,36.13,36.17,36.12,36.16,2500.0,31.1012,31.1356,31.0925,31.127,2500.0
2011-11-16 13:15:00,36.16,36.19,36.14,36.19,5500.0,31.127,31.1528,31.1098,31.1528,5500.0
2011-11-16 13:20:00,36.19,36.26,36.19,36.26,6200.0,31.1528,31.2131,31.1528,31.2131,6200.0
2011-11-16 13:25:00,36.24,36.28,36.24,36.28,9300.0,31.1958,31.2303,31.1958,31.2303,9300.0
2011-11-16 13:30:00,36.27,36.27,36.24,36.24,4300.0,31.2217,31.2217,31.1958,31.1958,4300.0
2011-11-16 13:35:00,36.25,36.28,36.25,36.26,5300.0,31.2045,31.2303,31.2045,31.2131,5300.0
2011-11-16 13:40:00,36.27,36.32,36.27,36.32,13200.0,31.2217,31.2647,31.2217,31.2647,13200.0
2011-11-16 13:45:00,36.32,36.33,36.28,36.28,23900.0,31.2647,31.2733,31.2303,31.2303,23900.0
2011-11-16 13:50:00,36.28,36.3,36.26,36.26,10900.0,31.2303,31.2475,31.2131,31.2131,10900.0
2011-11-16 13:55:00,36.27,36.29,36.23,36.25,3700.0,31.2217,31.2389,31.1872,31.2045,3700.0
2011-11-16 14:00:00,36.25,36.27,36.24,36.27,4700.0,31.2045,31.2217,31.1958,31.2217,4700.0
2011-11-16 14:05:00,36.27,36.29,36.25,36.26,4700.0,31.2217,31.2389,31.2045,31.2131,4700.0
2011-11-16 14:10:00,36.26,36.28,36.23,36.24,8000.0,31.2131,31.2303,31.1872,31.1958,8000.0
2011-11-16 14:15:00,36.23,36.25,36.22,36.25,3200.0,31.1872,31.2045,31.1786,31.2045,3200.0
2011-11-16 14:20:00,36.25,36.31,36.25,36.29,8100.0,31.2045,31.2561,31.2045,31.2389,8100.0
2011-11-16 14:25:00,36.29,36.3,36.27,36.27,2500.0,31.2389,31.2475,31.2217,31.2217,2500.0
2011-11-16 14:30:00,36.27,36.31,36.27,36.3,9400.0,31.2217,31.2561,31.2217,31.2475,9400.0
2011-11-16 14:35:00,36.3,36.34,36.3,36.33,3800.0,31.2475,31.2819,31.2475,31.2733,3800.0
2011-11-16 14:40:00,36.34,36.35,36.3,36.32,8300.0,31.2819,31.2905,31.2475,31.2647,8300.0
2011-11-16 14:45:00,36.33,36.35,36.24,36.24,9000.0,31.2733,31.2905,31.1958,31.1958,9000.0
2011-11-16 14:50:00,36.24,36.24,36.18,36.19,8500.0,31.1958,31.1958,31.1442,31.1528,8500.0
2011-11-16 14:55:00,36.2,36.2,36.17,36.19,17300.0,31.1614,31.1614,31.1356,31.1528,17300.0
2011-11-16 15:00:00,36.19,36.21,36.17,36.21,21100.0,31.1528,31.17,31.1356,31.17,21100.0
2011-11-16 15:05:00,36.21,36.25,36.21,36.23,8900.0,31.17,31.2045,31.17,31.1872,8900.0
2011-11-16 15:10:00,36.24,36.24,36.16,36.16,8700.0,31.1958,31.1958,31.127,31.127,8700.0
2011-11-16 15:15:00,36.16,36.16,36.06,36.12,17700.0,31.127,31.127,31.0409,31.0925,17700.0
2011-11-16 15:20:00,36.11,36.14,36.07,36.11,15800.0,31.0839,31.1098,31.0495,31.0839,15800.0
2011-11-16 15:25:00,36.12,36.13,36.04,36.04,10900.0,31.0925,31.1012,31.0237,31.0237,10900.0
2011-11-16 15:30:00,36.04,36.04,35.88,35.88,41000.0,31.0237,31.0237,30.886,30.886,41000.0
2011-11-16 15:35:00,35.88,35.94,35.8,35.91,44200.0,30.886,30.9376,30.8171,30.9118,44200.0
2011-11-16 15:40:00,35.91,35.96,35.88,35.94,40200.0,30.9118,30.9548,30.886,30.9376,40200.0
2011-11-16 15:45:00,35.93,35.97,35.89,35.9,54100.0,30.929,30.9634,30.8946,30.9032,54100.0
2011-11-16 15:50:00,35.89,35.89,35.74,35.82,71600.0,30.8946,30.8946,30.7654,30.8343,71600.0
2011-11-16 15:55:00,35.82,35.88,35.71,35.76,98700.0,30.8343,30.886,30.7396,30.7827,98700.0
2011-11-17 09:30:00,35.77,35.81,35.64,35.69,7100.0,30.7913,30.8257,30.6794,30.7224,7100.0
2011-11-17 09:35:00,35.66,35.73,35.64,35.64,8800.0,30.6966,30.7568,30.6794,30.6794,8800.0
2011-11-17 09:40:00,35.64,35.69,35.61,35.63,8500.0,30.6794,30.7224,30.6535,30.6708,8500.0
2011-11-17 09:45:00,35.65,35.65,35.47,35.52,11800.0,30.688,30.688,30.533,30.5761,11800.0
2011-11-17 09:50:00,35.51,35.55,35.51,35.53,12200.0,30.5675,30.6019,30.5675,30.5847,12200.0
2011-11-17 09:55:00,35.54,35.62,35.54,35.6,8500.0,30.5933,30.6621,30.5933,30.6449,8500.0
2011-11-17 10:00:00,35.56,35.63,35.49,35.6,11500.0,30.6105,30.6708,30.5502,30.6449,11500.0
2011-11-17 10:05:00,35.58,35.67,35.53,35.66,7200.0,30.6277,30.7052,30.5847,30.6966,7200.0
2011-11-17 10:10:00,35.67,35.69,35.61,35.61,3600.0,30.7052,30.7224,30.6535,30.6535,3600.0
2011-11-17 10:15:00,35.6,35.66,35.59,35.62,8800.0,30.6449,30.6966,30.6363,30.6621,8800.0
2011-11-17 10:20:00,35.63,35.65,35.56,35.56,3000.0,30.6708,30.688,30.6105,30.6105,3000.0
2011-11-17 10:25:00,35.59,35.69,35.59,35.69,4200.0,30.6363,30.7224,30.6363,30.7224,4200.0
2011-11-17 10:30:00,35.72,35.75,35.59,35.75,13000.0,30.7482,30.774,30.6363,30.774,13000.0
2011-11-17 10:35:00,35.75,35.76,35.71,35.73,12500.0,30.774,30.7827,30.7396,30.7568,12500.0
2011-11-17 10:40:00,35.72,35.75,35.67,35.68,9000.0,30.7482,30.774,30.7052,30.7138,9000.0
2011-11-17 10:45:00,35.69,35.7,35.65,35.65,6200.0,30.7224,30.731,30.688,30.688,6200.0
2011-11-17 10:50:00,35.66,35.71,35.63,35.7,6400.0,30.6966,30.7396,30.6708,30.731,6400.0
2011-11-17 10:55:00,35.68,35.74,35.66,35.66,6900.0,30.7138,30.7654,30.6966,30.6966,6900.0
2011-11-17 11:00:00,35.66,35.69,35.59,35.59,7500.0,30.6966,30.7224,30.6363,30.6363,7500.0
2011-11-17 11:05:00,35.6,35.6,35.52,35.54,13100.0,30.6449,30.6449,30.5761,30.5933,13100.0
2011-11-17 11:10:00,35.54,35.54,35.49,35.49,13700.0,30.5933,30.5933,30.5502,30.5502,13700.0
2011-11-17 11:15:00,35.47,35.53,35.45,35.52,5400.0,30.533,30.5847,30.5158,30.5761,5400.0
2011-11-17 11:20:00,35.51,35.52,35.44,35.47,8800.0,30.5675,30.5761,30.5072,30.533,8800.0
2011-11-17 11:25:00,35.49,35.59,35.48,35.57,6300.0,30.5502,30.6363,30.5416,30.6191,6300.0
2011-11-17 11:30:00,35.59,35.63,35.58,35.59,9200.0,30.6363,30.6708,30.6277,30.6363,9200.0
2011-11-17 11:35:00,35.59,35.62,35.56,35.6,7900.0,30.6363,30.6621,30.6105,30.6449,7900.0
2011-11-17 11:40:00,35.6,35.65,35.57,35.59,13000.0,30.6449,30.688,30.6191,30.6363,13000.0
2011-11-17 11:45:00,35.59,35.6,35.52,35.53,3600.0,30.6363,30.6449,30.5761,30.5847,3600.0
2011-11-17 11:50:00,35.52,35.57,35.51,35.51,3100.0,30.5761,30.6191,30.5675,30.5675,3100.0
2011-11-17 11:55:00,35.51,35.51,35.47,35.48,8400.0,30.5675,30.5675,30.533,30.5416,8400.0
2011-11-17 12:00:00,35.48,35.51,35.44,35.47,11000.0,30.5416,30.5675,30.5072,30.533,11000.0
2011-11-17 12:05:00,35.48,35.48,35.43,35.43,3000.0,30.5416,30.5416,30.4986,30.4986,3000.0
2011-11-17 12:10:00,35.45,35.45,35.4,35.41,6900.0,30.5158,30.5158,30.4728,30.4814,6900.0
2011-11-17 12:15:00,35.42,35.49,35.42,35.47,11000.0,30.49,30.5502,30.49,30.533,11000.0
2011-11-17 12:20:00,35.47,35.5,35.47,35.49,14600.0,30.533,30.5588,30.533,30.5502,14600.0
2011-11-17 12:25:00,35.5,35.5,35.42,35.42,15400.0,30.5588,30.5588,30.49,30.49,15400.0
2011-11-17 12:30:00,35.42,35.43,35.2,35.24,21700.0,30.49,30.4986,30.3006,30.335,21700.0
2011-11-17 12:35:00,35.24,35.3,35.08,35.17,28000.0,30.335,30.3867,30.1973,30.2748,28000.0
2011-11-17 12:40:00,35.17,35.27,35.04,35.25,20800.0,30.2748,30.3609,30.1629,30.3436,20800.0
2011-11-17 12:45:00,35.24,35.24,35.11,35.12,26100.0,30.335,30.335,30.2231,30.2317,26100.0
2011-11-17 12:50:00,35.14,35.2,35.13,35.15,18900.0,30.249,30.3006,30.2403,30.2576,18900.0
2011-11-17 12:55:00,35.14,35.16,35.06,35.16,5900.0,30.249,30.2662,30.1801,30.2662,5900.0
2011-11-17 13:00:00,35.16,35.17,35.06,35.08,6300.0,30.2662,30.2748,30.1801,30.1973,6300.0
2011-11-17 13:05:00,35.08,35.16,35.05,35.06,8100.0,30.1973,30.2662,30.1715,30.1801,8100.0
2011-11-17 13:10:00,35.06,35.16,35.05,35.16,4100.0,30.1801,30.2662,30.1715,30.2662,4100.0
2011-11-17 13:15:00,35.16,35.19,35.13,35.17,13400.0,30.2662,30.292,30.2403,30.2748,13400.0
2011-11-17 13:20:00,35.17,35.18,35.09,35.18,6800.0,30.2748,30.2834,30.2059,30.2834,6800.0
2011-11-17 13:25:00,35.18,35.18,35.07,35.11,7400.0,30.2834,30.2834,30.1887,30.2231,7400.0
2011-11-17 13:30:00,35.1,35.15,35.06,35.08,8500.0,30.2145,30.2576,30.1801,30.1973,8500.0
2011-11-17 13:35:00,35.07,35.14,35.07,35.1,4000.0,30.1887,30.249,30.1887,30.2145,4000.0
2011-11-17 13:40:00,35.1,35.15,35.02,35.02,10500.0,30.2145,30.2576,30.1457,30.1457,10500.0
2011-11-17 13:45:00,35.05,35.11,35.02,35.07,5900.0,30.1715,30.2231,30.1457,30.1887,5900.0
2011-11-17 13:50:00,35.06,35.07,34.95,35.01,9600.0,30.1801,30.1887,30.0854,30.137,9600.0
2011-11-17 13:55:00,35.02,35.18,35.02,35.15,11600.0,30.1457,30.2834,30.1457,30.2576,11600.0
2011-11-17 14:00:00,35.14,35.15,35.08,35.08,7300.0,30.249,30.2576,30.1973,30.1973,7300.0
2011-11-17 14:05:00,35.11,35.15,35.11,35.13,6100.0,30.2231,30.2576,30.2231,30.2403,6100.0
2011-11-17 14:10:00,35.12,35.14,35.08,35.11,7700.0,30.2317,30.249,30.1973,30.2231,7700.0
2011-11-17 14:15:00,35.1,35.12,35.06,35.1,5700.0,30.2145,30.2317,30.1801,30.2145,5700.0
2011-11-17 14:20:00,35.09,35.13,35.04,35.04,6600.0,30.2059,30.2403,30.1629,30.1629,6600.0
2011-11-17 14:25:00,35.04,35.13,35.0,35.12,8200.0,30.1629,30.2403,30.1284,30.2317,8200.0
2011-11-17 14:30:00,35.12,35.15,35.08,35.08,10600.0,30.2317,30.2576,30.1973,30.1973,10600.0
2011-11-17 14:35:00,35.09,35.12,35.03,35.03,9700.0,30.2059,30.2317,30.1543,30.1543,9700.0
2011-11-17 14:40:00,35.03,35.14,35.03,35.14,6500.0,30.1543,30.249,30.1543,30.249,6500.0
2011-11-17 14:45:00,35.15,35.22,35.13,35.17,13100.0,30.2576,30.3178,30.2403,30.2748,13100.0
2011-11-17 14:50:00,35.18,35.23,35.17,35.18,7000.0,30.2834,30.3264,30.2748,30.2834,7000.0
2011-11-17 14:55:00,35.2,35.21,35.16,35.19,5700.0,30.3006,30.3092,30.2662,30.292,5700.0
2011-11-17 15:00:00,35.18,35.23,35.16,35.18,13500.0,30.2834,30.3264,30.2662,30.2834,13500.0
2011-11-17 15:05:00,35.19,35.2,35.13,35.14,6100.0,30.292,30.3006,30.2403,30.249,6100.0
2011-11-17 15:10:00,35.13,35.14,35.09,35.1,7500.0,30.2403,30.249,30.2059,30.2145,7500.0
2011-11-17 15:15:00,35.09,35.15,35.09,35.12,10300.0,30.2059,30.2576,30.2059,30.2317,10300.0
2011-11-17 15:20:00,35.13,35.22,35.06,35.19,14700.0,30.2403,30.3178,30.1801,30.292,14700.0
2011-11-17 15:25:00,35.19,35.21,35.13,35.16,11700.0,30.292,30.3092,30.2403,30.2662,11700.0
2011-11-17 15:30:00,35.14,35.17,35.1,35.11,13300.0,30.249,30.2748,30.2145,30.2231,13300.0
2011-11-17 15:35:00,35.1,35.14,35.05,35.05,12700.0,30.2145,30.249,30.1715,30.1715,12700.0
2011-11-17 15:40:00,35.03,35.1,35.01,35.02,21200.0,30.1543,30.2145,30.137,30.1457,21200.0
2011-11-17 15:45:00,35.02,35.18,35.0,35.12,24000.0,30.1457,30.2834,30.1284,30.2317,24000.0
2011-11-17 15:50:00,35.11,35.12,35.02,35.07,21300.0,30.2231,30.2317,30.1457,30.1887,21300.0
2011-11-17 15:55:00,35.07,35.14,34.99,35.14,92000.0,30.1887,30.249,30.1198,30.249,92000.0
2011-11-18 09:30:00,35.34,35.39,35.32,35.35,69500.0,30.4211,30.4642,30.4039,30.4297,69500.0
2011-11-18 09:35:00,35.34,35.37,35.14,35.16,10000.0,30.4211,30.4469,30.249,30.2662,10000.0
2011-11-18 09:40:00,35.18,35.21,35.0,35.03,9900.0,30.2834,30.3092,30.1284,30.1543,9900.0
2011-11-18 09:45:00,35.05,35.11,35.02,35.06,7600.0,30.1715,30.2231,30.1457,30.1801,7600.0
2011-11-18 09:50:00,35.06,35.18,34.98,35.13,8000.0,30.1801,30.2834,30.1112,30.2403,8000.0
2011-11-18 09:55:00,35.11,35.23,35.09,35.16,8100.0,30.2231,30.3264,30.2059,30.2662,8100.0
2011-11-18 10:00:00,35.18,35.18,35.09,35.13,4800.0,30.2834,30.2834,30.2059,30.2403,4800.0
2011-11-18 10:05:00,35.12,35.16,35.07,35.07,6500.0,30.2317,30.2662,30.1887,30.1887,6500.0
2011-11-18 10:10:00,35.07,35.19,35.03,35.17,5100.0,30.1887,30.292,30.1543,30.2748,5100.0
2011-11-18 10:15:00,35.18,35.18,35.04,35.08,7400.0,30.2834,30.2834,30.1629,30.1973,7400.0
2011-11-18 10:20:00,35.04,35.1,35.02,35.06,9100.0,30.1629,30.2145,30.1457,30.1801,9100.0
2011-11-18 10:25:00,35.06,35.06,34.95,34.99,8500.0,30.1801,30.1801,30.0854,30.1198,8500.0
2011-11-18 10:30:00,35.0,35.11,35.0,35.1,9200.0,30.1284,30.2231,30.1284,30.2145,9200.0
2011-11-18 10:35:00,35.1,35.14,35.09,35.13,10800.0,30.2145,30.249,30.2059,30.2403,10800.0
2011-11-18 10:40:00,35.13,35.14,35.04,35.06,9400.0,30.2403,30.249,30.1629,30.1801,9400.0
2011-11-18 10:45:00,35.06,35.1,35.03,35.07,12500.0,30.1801,30.2145,30.1543,30.1887,12500.0
2011-11-18 10:50:00,35.08,35.14,35.04,35.04,10700.0,30.1973,30.249,30.1629,30.1629,10700.0
2011-11-18 10:55:00,35.06,35.07,34.97,34.98,11400.0,30.1801,30.1887,30.1026,30.1112,11400.0
2011-11-18 11:00:00,34.98,35.0,34.91,34.92,24200.0,30.1112,30.1284,30.051,30.0596,24200.0
2011-11-18 11:05:00,34.92,34.96,34.82,34.82,16900.0,30.0596,30.094,29.9735,29.9735,16900.0
2011-11-18 11:10:00,34.83,34.89,34.83,34.89,7100.0,29.9821,30.0337,29.9821,30.0337,7100.0
2011-11-18 11:15:00,34.9,34.92,34.79,34.83,13100.0,30.0424,30.0596,29.9477,29.9821,13100.0
2011-11-18 11:20:00,34.83,34.87,34.82,34.84,6700.0,29.9821,30.0165,29.9735,29.9907,6700.0
2011-11-18 11:25:00,34.85,34.9,34.84,34.86,7000.0,29.9993,30.0424,29.9907,30.0079,7000.0
2011-11-18 11:30:00,34.87,34.9,34.83,34.84,11500.0,30.0165,30.0424,29.9821,29.9907,11500.0
2011-11-18 11:35:00,34.83,34.84,34.79,34.83,13300.0,29.9821,29.9907,29.9477,29.9821,13300.0
2011-11-18 11:40:00,34.84,34.85,34.83,34.84,6000.0,29.9907,29.9993,29.9821,29.9907,6000.0
2011-11-18 11:45:00,34.84,34.85,34.8,34.81,17700.0,29.9907,29.9993,29.9563,29.9649,17700.0
2011-11-18 11:50:00,34.81,34.85,34.81,34.85,5800.0,29.9649,29.9993,29.9649,29.9993,5800.0
2011-11-18 11:55:00,34.84,34.85,34.8,34.81,10200.0,29.9907,29.9993,29.9563,29.9649,10200.0
2011-11-18 12:00:00,34.81,34.81,34.71,34.76,12300.0,29.9649,29.9649,29.8788,29.9218,12300.0
2011-11-18 12:05:00,34.75,34.78,34.7,34.78,10900.0,29.9132,29.9391,29.8702,29.9391,10900.0
2011-11-18 12:10:00,34.77,34.77,34.73,34.73,7500.0,29.9305,29.9305,29.896,29.896,7500.0
2011-11-18 12:15:00,34.73,34.79,34.72,34.75,5600.0,29.896,29.9477,29.8874,29.9132,5600.0
2011-11-18 12:20:00,34.74,34.75,34.7,34.72,8800.0,29.9046,29.9132,29.8702,29.8874,8800.0
2011-11-18 12:25:00,34.71,34.81,34.71,34.8,7900.0,29.8788,29.9649,29.8788,29.9563,7900.0
2011-11-18 12:30:00,34.79,34.85,34.78,34.8,5700.0,29.9477,29.9993,29.9391,29.9563,5700.0
2011-11-18 12:35:00,34.79,34.83,34.79,34.79,5500.0,29.9477,29.9821,29.9477,29.9477,5500.0
2011-11-18 12:40:00,34.79,34.83,34.77,34.82,8400.0,29.9477,29.9821,29.9305,29.9735,8400.0
2011-11-18 12:45:00,34.82,34.89,34.82,34.84,4400.0,29.9735,30.0337,29.9735,29.9907,4400.0
2011-11-18 12:50:00,34.84,34.85,34.81,34.82,4900.0,29.9907,29.9993,29.9649,29.9735,4900.0
2011-11-18 12:55:00,34.83,34.85,34.83,34.83,2400.0,29.9821,29.9993,29.9821,29.9821,2400.0
2011-11-18 13:00:00,34.83,34.86,34.83,34.85,7800.0,29.9821,30.0079,29.9821,29.9993,7800.0
2011-11-18 13:05:00,34.86,34.89,34.84,34.89,9300.0,30.0079,30.0337,29.9907,30.0337,9300.0
2011-11-18 13:10:00,34.89,34.91,34.87,34.87,4500.0,30.0337,30.051,30.0165,30.0165,4500.0
2011-11-18 13:15:00,34.88,34.94,34.88,34.92,5700.0,30.0251,30.0768,30.0251,30.0596,5700.0
2011-11-18 13:20:00,34.92,34.92,34.86,34.87,7500.0,30.0596,30.0596,30.0079,30.0165,7500.0
2011-11-18 13:25:00,34.88,34.91,34.87,34.88,6100.0,30.0251,30.051,30.0165,30.0251,6100.0
2011-11-18 13:30:00,34.89,35.0,34.89,34.98,8400.0,30.0337,30.1284,30.0337,30.1112,8400.0
2011-11-18 13:35:00,34.98,35.0,34.96,34.97,11300.0,30.1112,30.1284,30.094,30.1026,11300.0
2011-11-18 13:40:00,34.96,35.0,34.95,34.95,4400.0,30.094,30.1284,30.0854,30.0854,4400.0
2011-11-18 13:45:00,34.95,34.95,34.9,34.9,5100.0,30.0854,30.0854,30.0424,30.0424,5100.0
2011-11-18 13:50:00,34.9,34.93,34.89,34.93,6000.0,30.0424,30.0682,30.0337,30.0682,6000.0
2011-11-18 13:55:00,34.93,34.93,34.87,34.87,5400.0,30.0682,30.0682,30.0165,30.0165,5400.0
2011-11-18 14:00:00,34.87,34.87,34.82,34.85,6600.0,30.0165,30.0165,29.9735,29.9993,6600.0
2011-11-18 14:05:00,34.85,34.86,34.84,34.84,6500.0,29.9993,30.0079,29.9907,29.9907,6500.0
2011-11-18 14:10:00,34.84,34.98,34.84,34.96,11000.0,29.9907,30.1112,29.9907,30.094,11000.0
2011-11-18 14:15:00,34.96,34.97,34.9,34.92,11600.0,30.094,30.1026,30.0424,30.0596,11600.0
2011-11-18 14:20:00,34.91,34.94,34.89,34.89,7700.0,30.051,30.0768,30.0337,30.0337,7700.0
2011-11-18 14:25:00,34.88,34.9,34.85,34.9,13700.0,30.0251,30.0424,29.9993,30.0424,13700.0
2011-11-18 14:30:00,34.9,34.95,34.9,34.91,5700.0,30.0424,30.0854,30.0424,30.051,5700.0
2011-11-18 14:35:00,34.92,34.98,34.89,34.91,6700.0,30.0596,30.1112,30.0337,30.051,6700.0
2011-11-18 14:40:00,34.92,34.94,34.9,34.93,5900.0,30.0596,30.0768,30.0424,30.0682,5900.0
2011-11-18 14:45:00,34.94,34.96,34.88,34.88,11000.0,30.0768,30.094,30.0251,30.0251,11000.0
2011-11-18 14:50:00,34.87,34.9,34.84,34.89,6800.0,30.0165,30.0424,29.9907,30.0337,6800.0
2011-11-18 14:55:00,34.89,34.9,34.83,34.85,5800.0,30.0337,30.0424,29.9821,29.9993,5800.0
2011-11-18 15:00:00,34.83,34.87,34.81,34.84,6400.0,29.9821,30.0165,29.9649,29.9907,6400.0
2011-11-18 15:05:00,34.85,34.9,34.85,34.9,7700.0,29.9993,30.0424,29.9993,30.0424,7700.0
2011-11-18 15:10:00,34.92,34.93,34.89,34.89,6100.0,30.0596,30.0682,30.0337,30.0337,6100.0
2011-11-18 15:15:00,34.9,34.91,34.86,34.9,8600.0,30.0424,30.051,30.0079,30.0424,8600.0
2011-11-18 15:20:00,34.91,34.93,34.89,34.92,10500.0,30.051,30.0682,30.0337,30.0596,10500.0
2011-11-18 15:25:00,34.91,34.94,34.89,34.93,8400.0,30.051,30.0768,30.0337,30.0682,8400.0
2011-11-18 15:30:00,34.92,34.97,34.89,34.95,10400.0,30.0596,30.1026,30.0337,30.0854,10400.0
2011-11-18 15:35:00,34.95,35.0,34.94,34.95,11100.0,30.0854,30.1284,30.0768,30.0854,11100.0
2011-11-18 15:40:00,34.95,34.95,34.87,34.9,15200.0,30.0854,30.0854,30.0165,30.0424,15200.0
2011-11-18 15:45:00,34.89,35.01,34.89,34.96,19400.0,30.0337,30.137,30.0337,30.094,19400.0
2011-11-18 15:50:00,34.97,34.97,34.85,34.87,27600.0,30.1026,30.1026,29.9993,30.0165,27600.0
2011-11-18 15:55:00,34.87,34.88,34.81,34.88,72400.0,30.0165,30.0251,29.9649,30.0251,72400.0
2011-11-21 09:30:00,33.96,34.27,33.96,34.27,9400.0,29.3698,29.6379,29.3698,29.6379,9400.0
2011-11-21 09:35:00,34.25,34.3,34.23,34.25,4300.0,29.6206,29.6638,29.6033,29.6206,4300.0
2011-11-21 09:40:00,34.27,34.34,34.2,34.29,8600.0,29.6379,29.6984,29.5774,29.6552,8600.0
2011-11-21 09:45:00,34.32,34.39,34.27,34.28,8100.0,29.6811,29.7417,29.6379,29.6465,8100.0
2011-11-21 09:50:00,34.28,34.28,34.22,34.24,9200.0,29.6465,29.6465,29.5947,29.612,9200.0
2011-11-21 09:55:00,34.25,34.35,34.25,34.35,4900.0,29.6206,29.7071,29.6206,29.7071,4900.0
2011-11-21 10:00:00,34.35,34.38,34.26,34.3,11000.0,29.7071,29.733,29.6292,29.6638,11000.0
2011-11-21 10:05:00,34.29,34.3,34.2,34.27,6400.0,29.6552,29.6638,29.5774,29.6379,6400.0
2011-11-21 10:10:00,34.27,34.37,34.27,34.37,8600.0,29.6379,29.7244,29.6379,29.7244,8600.0
2011-11-21 10:15:00,34.37,34.4,34.29,34.29,11000.0,29.7244,29.7503,29.6552,29.6552,11000.0
2011-11-21 10:20:00,34.3,34.38,34.3,34.38,4300.0,29.6638,29.733,29.6638,29.733,4300.0
2011-11-21 10:25:00,34.38,34.4,34.32,34.32,6300.0,29.733,29.7503,29.6811,29.6811,6300.0
2011-11-21 10:30:00,34.3,34.36,34.28,34.33,8300.0,29.6638,29.7157,29.6465,29.6898,8300.0
2011-11-21 10:35:00,34.33,34.34,34.24,34.31,7900.0,29.6898,29.6984,29.612,29.6725,7900.0
2011-11-21 10:40:00,34.32,34.36,34.23,34.25,8000.0,29.6811,29.7157,29.6033,29.6206,8000.0
2011-11-21 10:45:00,34.23,34.25,34.21,34.23,6700.0,29.6033,29.6206,29.586,29.6033,6700.0
2011-11-21 10:50:00,34.25,34.28,34.2,34.2,5000.0,29.6206,29.6465,29.5774,29.5774,5000.0
2011-11-21 10:55:00,34.2,34.26,34.17,34.17,9900.0,29.5774,29.6292,29.5514,29.5514,9900.0
2011-11-21 11:00:00,34.18,34.18,34.09,34.13,5100.0,29.5601,29.5601,29.4822,29.5168,5100.0
2011-11-21 11:05:00,34.14,34.15,34.09,34.14,5800.0,29.5255,29.5341,29.4822,29.5255,5800.0
2011-11-21 11:10:00,34.14,34.23,34.14,34.22,8000.0,29.5255,29.6033,29.5255,29.5947,8000.0
2011-11-21 11:15:00,34.2,34.23,34.19,34.21,5200.0,29.5774,29.6033,29.5687,29.586,5200.0
2011-11-21 11:20:00,34.22,34.26,34.21,34.22,3800.0,29.5947,29.6292,29.586,29.5947,3800.0
2011-11-21 11:25:00,34.21,34.26,34.2,34.25,7600.0,29.586,29.6292,29.5774,29.6206,7600.0
2011-11-21 11:30:00,34.25,34.25,34.17,34.2,13400.0,29.6206,29.6206,29.5514,29.5774,13400.0
2011-11-21 11:35:00,34.19,34.19,34.14,34.15,6900.0,29.5687,29.5687,29.5255,29.5341,6900.0
2011-11-21 11:40:00,34.13,34.18,34.11,34.12,3900.0,29.5168,29.5601,29.4995,29.5082,3900.0
2011-11-21 11:45:00,34.11,34.21,34.08,34.21,6400.0,29.4995,29.586,29.4736,29.586,6400.0
2011-11-21 11:50:00,34.21,34.25,34.18,34.18,4400.0,29.586,29.6206,29.5601,29.5601,4400.0
2011-11-21 11:55:00,34.18,34.25,34.18,34.23,4700.0,29.5601,29.6206,29.5601,29.6033,4700.0
2011-11-21 12:00:00,34.22,34.24,34.18,34.21,3600.0,29.5947,29.612,29.5601,29.586,3600.0
2011-11-21 12:05:00,34.21,34.24,34.18,34.18,3900.0,29.586,29.612,29.5601,29.5601,3900.0
2011-11-21 12:10:00,34.17,34.25,34.16,34.23,3700.0,29.5514,29.6206,29.5428,29.6033,3700.0
2011-11-21 12:15:00,34.24,34.26,34.22,34.22,2000.0,29.612,29.6292,29.5947,29.5947,2000.0
2011-11-21 12:20:00,34.21,34.25,34.19,34.24,4200.0,29.586,29.6206,29.5687,29.612,4200.0
2011-11-21 12:25:00,34.23,34.23,34.14,34.18,4900.0,29.6033,29.6033,29.5255,29.5601,4900.0
2011-11-21 12:30:00,34.18,34.19,34.16,34.17,3000.0,29.5601,29.5687,29.5428,29.5514,3000.0
2011-11-21 12:35:00,34.18,34.2,34.17,34.19,4000.0,29.5601,29.5774,29.5514,29.5687,4000.0
2011-11-21 12:40:00,34.21,34.21,34.17,34.18,4700.0,29.586,29.586,29.5514,29.5601,4700.0
2011-11-21 12:45:00,34.17,34.22,34.15,34.21,3100.0,29.5514,29.5947,29.5341,29.586,3100.0
2011-11-21 12:50:00,34.21,34.23,34.2,34.22,3500.0,29.586,29.6033,29.5774,29.5947,3500.0
2011-11-21 12:55:00,34.23,34.23,34.16,34.16,5600.0,29.6033,29.6033,29.5428,29.5428,5600.0
2011-11-21 13:00:00,34.16,34.2,34.16,34.2,4100.0,29.5428,29.5774,29.5428,29.5774,4100.0
2011-11-21 13:05:00,34.2,34.26,34.2,34.25,4400.0,29.5774,29.6292,29.5774,29.6206,4400.0
2011-11-21 13:10:00,34.25,34.27,34.22,34.22,3200.0,29.6206,29.6379,29.5947,29.5947,3200.0
2011-11-21 13:15:00,34.22,34.25,34.21,34.23,5000.0,29.5947,29.6206,29.586,29.6033,5000.0
2011-11-21 13:20:00,34.24,34.26,34.23,34.25,3000.0,29.612,29.6292,29.6033,29.6206,3000.0
2011-11-21 13:25:00,34.25,34.25,34.2,34.21,4700.0,29.6206,29.6206,29.5774,29.586,4700.0
2011-11-21 13:30:00,34.21,34.24,34.2,34.23,7300.0,29.586,29.612,29.5774,29.6033,7300.0
2011-11-21 13:35:00,34.22,34.25,34.21,34.23,4600.0,29.5947,29.6206,29.586,29.6033,4600.0
2011-11-21 13:40:00,34.22,34.25,34.22,34.22,7400.0,29.5947,29.6206,29.5947,29.5947,7400.0
2011-11-21 13:45:00,34.22,34.23,34.21,34.22,5500.0,29.5947,29.6033,29.586,29.5947,5500.0
2011-11-21 13:50:00,34.22,34.23,34.21,34.21,2900.0,29.5947,29.6033,29.586,29.586,2900.0
2011-11-21 13:55:00,34.21,34.22,34.16,34.16,4700.0,29.586,29.5947,29.5428,29.5428,4700.0
2011-11-21 14:00:00,34.15,34.21,34.15,34.21,5900.0,29.5341,29.586,29.5341,29.586,5900.0
2011-11-21 14:05:00,34.2,34.23,34.19,34.2,7800.0,29.5774,29.6033,29.5687,29.5774,7800.0
2011-11-21 14:10:00,34.2,34.32,34.19,34.3,11600.0,29.5774,29.6811,29.5687,29.6638,11600.0
2011-11-21 14:15:00,34.31,34.39,34.28,34.28,9500.0,29.6725,29.7417,29.6465,29.6465,9500.0
2011-11-21 14:20:00,34.28,34.29,34.24,34.25,6000.0,29.6465,29.6552,29.612,29.6206,6000.0
2011-11-21 14:25:00,34.25,34.27,34.23,34.26,7800.0,29.6206,29.6379,29.6033,29.6292,7800.0
2011-11-21 14:30:00,34.26,34.31,34.26,34.28,5200.0,29.6292,29.6725,29.6292,29.6465,5200.0
2011-11-21 14:35:00,34.29,34.32,34.27,34.3,4700.0,29.6552,29.6811,29.6379,29.6638,4700.0
2011-11-21 14:40:00,34.3,34.36,34.3,34.35,4900.0,29.6638,29.7157,29.6638,29.7071,4900.0
2011-11-21 14:45:00,34.35,34.4,34.32,34.32,8100.0,29.7071,29.7503,29.6811,29.6811,8100.0
2011-11-21 14:50:00,34.33,34.34,34.26,34.26,6500.0,29.6898,29.6984,29.6292,29.6292,6500.0
2011-11-21 14:55:00,34.26,34.3,34.26,34.26,7100.0,29.6292,29.6638,29.6292,29.6292,7100.0
2011-11-21 15:00:00,34.25,34.28,34.17,34.21,8500.0,29.6206,29.6465,29.5514,29.586,8500.0
2011-11-21 15:05:00,34.21,34.25,34.2,34.22,7300.0,29.586,29.6206,29.5774,29.5947,7300.0
2011-11-21 15:10:00,34.23,34.28,34.23,34.25,4800.0,29.6033,29.6465,29.6033,29.6206,4800.0
2011-11-21 15:15:00,34.25,34.32,34.21,34.32,11500.0,29.6206,29.6811,29.586,29.6811,11500.0
2011-11-21 15:20:00,34.31,34.37,34.3,34.33,12900.0,29.6725,29.7244,29.6638,29.6898,12900.0
2011-11-21 15:25:00,34.33,34.43,34.33,34.38,11900.0,29.6898,29.7763,29.6898,29.733,11900.0
2011-11-21 15:30:00,34.38,34.43,34.35,34.35,21900.0,29.733,29.7763,29.7071,29.7071,21900.0
2011-11-21 15:35:00,34.36,34.42,34.36,34.38,14100.0,29.7157,29.7676,29.7157,29.733,14100.0
2011-11-21 15:40:00,34.38,34.4,34.35,34.36,21700.0,29.733,29.7503,29.7071,29.7157,21700.0
2011-11-21 15:45:00,34.37,34.4,34.35,34.36,23500.0,29.7244,29.7503,29.7071,29.7157,23500.0
2011-11-21 15:50:00,34.36,34.37,34.29,34.31,41800.0,29.7157,29.7244,29.6552,29.6725,41800.0
2011-11-21 15:55:00,34.31,34.33,34.22,34.25,62800.0,29.6725,29.6898,29.5947,29.6206,62800.0
2011-11-22 09:30:00,34.21,34.23,34.09,34.23,4500.0,29.586,29.6033,29.4822,29.6033,4500.0
2011-11-22 09:35:00,34.24,34.28,34.18,34.24,3400.0,29.612,29.6465,29.5601,29.612,3400.0
2011-11-22 09:40:00,34.28,34.33,34.26,34.31,2800.0,29.6465,29.6898,29.6292,29.6725,2800.0
2011-11-22 09:45:00,34.29,34.35,34.27,34.29,4700.0,29.6552,29.7071,29.6379,29.6552,4700.0
2011-11-22 09:50:00,34.29,34.29,34.22,34.24,5400.0,29.6552,29.6552,29.5947,29.612,5400.0
2011-11-22 09:55:00,34.25,34.26,34.19,34.2,5200.0,29.6206,29.6292,29.5687,29.5774,5200.0
2011-11-22 10:00:00,34.23,34.26,34.15,34.17,3600.0,29.6033,29.6292,29.5341,29.5514,3600.0
2011-11-22 10:05:00,34.16,34.18,34.13,34.17,5100.0,29.5428,29.5601,29.5168,29.5514,5100.0
2011-11-22 10:10:00,34.17,34.22,34.17,34.17,3300.0,29.5514,29.5947,29.5514,29.5514,3300.0
2011-11-22 10:15:00,34.16,34.24,34.16,34.24,3600.0,29.5428,29.612,29.5428,29.612,3600.0
2011-11-22 10:20:00,34.27,34.29,34.25,34.28,4200.0,29.6379,29.6552,29.6206,29.6465,4200.0
2011-11-22 10:25:00,34.31,34.36,34.31,34.35,2700.0,29.6725,29.7157,29.6725,29.7071,2700.0
2011-11-22 10:30:00,34.35,34.35,34.31,34.34,5000.0,29.7071,29.7071,29.6725,29.6984,5000.0
2011-11-22 10:35:00,34.33,34.33,34.26,34.32,5300.0,29.6898,29.6898,29.6292,29.6811,5300.0
2011-11-22 10:40:00,34.32,34.34,34.26,34.28,10000.0,29.6811,29.6984,29.6292,29.6465,10000.0
2011-11-22 10:45:00,34.3,34.3,34.2,34.23,8000.0,29.6638,29.6638,29.5774,29.6033,8000.0
2011-11-22 10:50:00,34.22,34.25,34.2,34.22,5700.0,29.5947,29.6206,29.5774,29.5947,5700.0
2011-11-22 10:55:00,34.22,34.23,34.17,34.19,6900.0,29.5947,29.6033,29.5514,29.5687,6900.0
2011-11-22 11:00:00,34.21,34.21,34.16,34.16,4200.0,29.586,29.586,29.5428,29.5428,4200.0
2011-11-22 11:05:00,34.16,34.23,34.13,34.23,15100.0,29.5428,29.6033,29.5168,29.6033,15100.0
2011-11-22 11:10:00,34.25,34.29,34.24,34.28,7900.0,29.6206,29.6552,29.612,29.6465,7900.0
2011-11-22 11:15:00,34.26,34.28,34.23,34.28,4300.0,29.6292,29.6465,29.6033,29.6465,4300.0
2011-11-22 11:20:00,34.27,34.27,34.2,34.22,5800.0,29.6379,29.6379,29.5774,29.5947,5800.0
2011-11-22 11:25:00,34.23,34.28,34.22,34.27,2600.0,29.6033,29.6465,29.5947,29.6379,2600.0
2011-11-22 11:30:00,34.27,34.28,34.18,34.18,6900.0,29.6379,29.6465,29.5601,29.5601,6900.0
2011-11-22 11:35:00,34.19,34.25,34.19,34.24,7900.0,29.5687,29.6206,29.5687,29.612,7900.0
2011-11-22 11:40:00,34.24,34.24,34.18,34.21,4900.0,29.612,29.612,29.5601,29.586,4900.0
2011-11-22 11:45:00,34.21,34.25,34.21,34.24,2800.0,29.586,29.6206,29.586,29.612,2800.0
2011-11-22 11:50:00,34.25,34.29,34.2,34.29,5900.0,29.6206,29.6552,29.5774,29.6552,5900.0
2011-11-22 11:55:00,34.28,34.33,34.27,34.32,3400.0,29.6465,29.6898,29.6379,29.6811,3400.0
2011-11-22 12:00:00,34.32,34.44,34.32,34.41,11400.0,29.6811,29.7849,29.6811,29.759,11400.0
2011-11-22 12:05:00,34.43,34.57,34.43,34.55,7900.0,29.7763,29.8973,29.7763,29.88,7900.0
2011-11-22 12:10:00,34.54,34.54,34.48,34.49,3400.0,29.8714,29.8714,29.8195,29.8282,3400.0
2011-11-22 12:15:00,34.51,34.55,34.51,34.51,4300.0,29.8455,29.88,29.8455,29.8455,4300.0
2011-11-22 12:20:00,34.51,34.52,34.48,34.51,3700.0,29.8455,29.8541,29.8195,29.8455,3700.0
2011-11-22 12:25:00,34.51,34.51,34.44,34.44,3600.0,29.8455,29.8455,29.7849,29.7849,3600.0
2011-11-22 12:30:00,34.43,34.51,34.41,34.51,5000.0,29.7763,29.8455,29.759,29.8455,5000.0
2011-11-22 12:35:00,34.52,34.52,34.44,34.44,2200.0,29.8541,29.8541,29.7849,29.7849,2200.0
2011-11-22 12:40:00,34.47,34.48,34.47,34.48,2900.0,29.8109,29.8195,29.8109,29.8195,2900.0
2011-11-22 12:45:00,34.47,34.47,34.42,34.42,2700.0,29.8109,29.8109,29.7676,29.7676,2700.0
2011-11-22 12:50:00,34.43,34.49,34.43,34.49,2800.0,29.7763,29.8282,29.7763,29.8282,2800.0
2011-11-22 12:55:00,34.47,34.56,34.45,34.56,3200.0,29.8109,29.8887,29.7936,29.8887,3200.0
2011-11-22 13:00:00,34.56,34.56,34.53,34.54,5700.0,29.8887,29.8887,29.8628,29.8714,5700.0
2011-11-22 13:05:00,34.55,34.57,34.49,34.49,7100.0,29.88,29.8973,29.8282,29.8282,7100.0
2011-11-22 13:10:00,34.49,34.51,34.48,34.51,5100.0,29.8282,29.8455,29.8195,29.8455,5100.0
2011-11-22 13:15:00,34.53,34.64,34.53,34.64,6100.0,29.8628,29.9579,29.8628,29.9579,6100.0
2011-11-22 13:20:00,34.65,34.67,34.63,34.63,4900.0,29.9665,29.9838,29.9492,29.9492,4900.0
2011-11-22 13:25:00,34.62,34.64,34.58,34.58,3700.0,29.9406,29.9579,29.906,29.906,3700.0
2011-11-22 13:30:00,34.59,34.6,34.57,34.6,2300.0,29.9146,29.9233,29.8973,29.9233,2300.0
2011-11-22 13:35:00,34.6,34.65,34.59,34.65,4200.0,29.9233,29.9665,29.9146,29.9665,4200.0
2011-11-22 13:40:00,34.63,34.63,34.59,34.61,2400.0,29.9492,29.9492,29.9146,29.9319,2400.0
2011-11-22 13:45:00,34.62,34.62,34.56,34.59,3300.0,29.9406,29.9406,29.8887,29.9146,3300.0
2011-11-22 13:50:00,34.61,34.61,34.57,34.57,4000.0,29.9319,29.9319,29.8973,29.8973,4000.0
2011-11-22 13:55:00,34.56,34.56,34.46,34.48,5700.0,29.8887,29.8887,29.8022,29.8195,5700.0
2011-11-22 14:00:00,34.49,34.5,34.45,34.45,10200.0,29.8282,29.8368,29.7936,29.7936,10200.0
2011-11-22 14:05:00,34.46,34.47,34.44,34.46,2800.0,29.8022,29.8109,29.7849,29.8022,2800.0
2011-11-22 14:10:00,34.47,34.54,34.47,34.51,5000.0,29.8109,29.8714,29.8109,29.8455,5000.0
2011-11-22 14:15:00,34.5,34.53,34.5,34.51,3200.0,29.8368,29.8628,29.8368,29.8455,3200.0
2011-11-22 14:20:00,34.52,34.52,34.43,34.43,3900.0,29.8541,29.8541,29.7763,29.7763,3900.0
2011-11-22 14:25:00,34.44,34.48,34.44,34.47,2200.0,29.7849,29.8195,29.7849,29.8109,2200.0
2011-11-22 14:30:00,34.47,34.47,34.41,34.43,5200.0,29.8109,29.8109,29.759,29.7763,5200.0
2011-11-22 14:35:00,34.43,34.43,34.39,34.42,5500.0,29.7763,29.7763,29.7417,29.7676,5500.0
2011-11-22 14:40:00,34.42,34.45,34.41,34.44,5000.0,29.7676,29.7936,29.759,29.7849,5000.0
2011-11-22 14:45:00,34.44,34.48,34.43,34.43,5300.0,29.7849,29.8195,29.7763,29.7763,5300.0
2011-11-22 14:50:00,34.43,34.43,34.35,34.36,4700.0,29.7763,29.7763,29.7071,29.7157,4700.0
2011-11-22 14:55:00,34.35,34.38,34.34,34.38,4200.0,29.7071,29.733,29.6984,29.733,4200.0
2011-11-22 15:00:00,34.39,34.41,34.36,34.36,5300.0,29.7417,29.759,29.7157,29.7157,5300.0
2011-11-22 15:05:00,34.35,34.39,34.34,34.36,6400.0,29.7071,29.7417,29.6984,29.7157,6400.0
2011-11-22 15:10:00,34.36,34.37,34.32,34.36,4600.0,29.7157,29.7244,29.6811,29.7157,4600.0
2011-11-22 15:15:00,34.35,34.4,34.34,34.37,7700.0,29.7071,29.7503,29.6984,29.7244,7700.0
2011-11-22 15:20:00,34.36,34.41,34.36,34.39,7300.0,29.7157,29.759,29.7157,29.7417,7300.0
2011-11-22 15:25:00,34.41,34.45,34.32,34.32,31400.0,29.759,29.7936,29.6811,29.6811,31400.0
2011-11-22 15:30:00,34.32,34.37,34.31,34.32,21600.0,29.6811,29.7244,29.6725,29.6811,21600.0
2011-11-22 15:35:00,34.33,34.36,34.29,34.29,14600.0,29.6898,29.7157,29.6552,29.6552,14600.0
2011-11-22 15:40:00,34.29,34.35,34.28,34.31,17700.0,29.6552,29.7071,29.6465,29.6725,17700.0
2011-11-22 15:45:00,34.3,34.4,34.28,34.38,36300.0,29.6638,29.7503,29.6465,29.733,36300.0
2011-11-22 15:50:00,34.38,34.42,34.35,34.42,47800.0,29.733,29.7676,29.7071,29.7676,47800.0
2011-11-22 15:55:00,34.42,34.42,34.33,34.35,47800.0,29.7676,29.7676,29.6898,29.7071,47800.0
2011-11-23 09:30:00,34.03,34.13,33.97,34.08,6700.0,29.4303,29.5168,29.3784,29.4736,6700.0
2011-11-23 09:35:00,34.08,34.09,33.98,34.02,9400.0,29.4736,29.4822,29.3871,29.4217,9400.0
2011-11-23 09:40:00,34.03,34.07,33.98,34.03,5500.0,29.4303,29.4649,29.3871,29.4303,5500.0
2011-11-23 09:45:00,34.03,34.03,34.0,34.0,4200.0,29.4303,29.4303,29.4044,29.4044,4200.0
2011-11-23 09:50:00,34.0,34.05,33.99,34.02,5100.0,29.4044,29.4476,29.3957,29.4217,5100.0
2011-11-23 09:55:00,34.02,34.02,33.93,33.93,4100.0,29.4217,29.4217,29.3439,29.3439,4100.0
2011-11-23 10:00:00,33.91,33.92,33.88,33.9,3500.0,29.3266,29.3352,29.3006,29.3179,3500.0
2011-11-23 10:05:00,33.89,33.96,33.89,33.95,4500.0,29.3093,29.3698,29.3093,29.3611,4500.0
2011-11-23 10:10:00,33.94,33.94,33.84,33.87,6000.0,29.3525,29.3525,29.266,29.292,6000.0
2011-11-23 10:15:00,33.87,33.87,33.8,33.82,4500.0,29.292,29.292,29.2314,29.2487,4500.0
2011-11-23 10:20:00,33.8,33.84,33.78,33.81,3200.0,29.2314,29.266,29.2141,29.2401,3200.0
2011-11-23 10:25:00,33.84,33.85,33.76,33.79,2400.0,29.266,29.2747,29.1968,29.2228,2400.0
2011-11-23 10:30:00,33.78,33.79,33.71,33.79,6200.0,29.2141,29.2228,29.1536,29.2228,6200.0
2011-11-23 10:35:00,33.78,33.9,33.78,33.9,6700.0,29.2141,29.3179,29.2141,29.3179,6700.0
2011-11-23 10:40:00,33.9,33.91,33.84,33.85,5400.0,29.3179,29.3266,29.266,29.2747,5400.0
2011-11-23 10:45:00,33.84,33.85,33.82,33.84,4000.0,29.266,29.2747,29.2487,29.266,4000.0
2011-11-23 10:50:00,33.85,33.88,33.85,33.88,2300.0,29.2747,29.3006,29.2747,29.3006,2300.0
2011-11-23 10:55:00,33.88,33.91,33.85,33.86,3000.0,29.3006,29.3266,29.2747,29.2833,3000.0
2011-11-23 11:00:00,33.86,33.89,33.8,33.8,4600.0,29.2833,29.3093,29.2314,29.2314,4600.0
2011-11-23 11:05:00,33.81,33.82,33.74,33.74,5300.0,29.2401,29.2487,29.1795,29.1795,5300.0
2011-11-23 11:10:00,33.74,33.76,33.71,33.71,3100.0,29.1795,29.1968,29.1536,29.1536,3100.0
2011-11-23 11:15:00,33.73,33.76,33.69,33.76,5100.0,29.1709,29.1968,29.1363,29.1968,5100.0
2011-11-23 11:20:00,33.75,33.76,33.72,33.74,2900.0,29.1882,29.1968,29.1622,29.1795,2900.0
2011-11-23 11:25:00,33.76,33.78,33.69,33.69,8800.0,29.1968,29.2141,29.1363,29.1363,8800.0
2011-11-23 11:30:00,33.69,33.7,33.64,33.66,4500.0,29.1363,29.1449,29.093,29.1103,4500.0
2011-11-23 11:35:00,33.66,33.79,33.64,33.77,8900.0,29.1103,29.2228,29.093,29.2055,8900.0
2011-11-23 11:40:00,33.76,33.78,33.73,33.77,5400.0,29.1968,29.2141,29.1709,29.2055,5400.0
2011-11-23 11:45:00,33.76,33.76,33.73,33.76,3400.0,29.1968,29.1968,29.1709,29.1968,3400.0
2011-11-23 11:50:00,33.76,33.8,33.75,33.78,3800.0,29.1968,29.2314,29.1882,29.2141,3800.0
2011-11-23 11:55:00,33.77,33.78,33.73,33.73,2800.0,29.2055,29.2141,29.1709,29.1709,2800.0
2011-11-23 12:00:00,33.72,33.82,33.72,33.82,4800.0,29.1622,29.2487,29.1622,29.2487,4800.0
2011-11-23 12:05:00,33.81,33.81,33.79,33.79,3600.0,29.2401,29.2401,29.2228,29.2228,3600.0
2011-11-23 12:10:00,33.79,33.79,33.74,33.74,3700.0,29.2228,29.2228,29.1795,29.1795,3700.0
2011-11-23 12:15:00,33.74,33.76,33.73,33.73,2500.0,29.1795,29.1968,29.1709,29.1709,2500.0
2011-11-23 12:20:00,33.74,33.75,33.72,33.73,3400.0,29.1795,29.1882,29.1622,29.1709,3400.0
2011-11-23 12:25:00,33.73,33.74,33.66,33.67,4700.0,29.1709,29.1795,29.1103,29.119,4700.0
2011-11-23 12:30:00,33.67,33.68,33.65,33.65,2600.0,29.119,29.1276,29.1017,29.1017,2600.0
2011-11-23 12:35:00,33.66,33.68,33.66,33.67,2400.0,29.1103,29.1276,29.1103,29.119,2400.0
2011-11-23 12:40:00,33.67,33.68,33.66,33.67,1900.0,29.119,29.1276,29.1103,29.119,1900.0
2011-11-23 12:45:00,33.67,33.7,33.66,33.7,5900.0,29.119,29.1449,29.1103,29.1449,5900.0
2011-11-23 12:50:00,33.7,33.78,33.7,33.78,10500.0,29.1449,29.2141,29.1449,29.2141,10500.0
2011-11-23 12:55:00,33.77,33.78,33.72,33.74,9500.0,29.2055,29.2141,29.1622,29.1795,9500.0
2011-11-23 13:00:00,33.74,33.75,33.7,33.72,4100.0,29.1795,29.1882,29.1449,29.1622,4100.0
2011-11-23 13:05:00,33.72,33.75,33.72,33.74,6100.0,29.1622,29.1882,29.1622,29.1795,6100.0
2011-11-23 13:10:00,33.74,33.74,33.68,33.68,5500.0,29.1795,29.1795,29.1276,29.1276,5500.0
2011-11-23 13:15:00,33.7,33.72,33.66,33.72,7200.0,29.1449,29.1622,29.1103,29.1622,7200.0
2011-11-23 13:20:00,33.74,33.74,33.68,33.69,2500.0,29.1795,29.1795,29.1276,29.1363,2500.0
2011-11-23 13:25:00,33.71,33.73,33.7,33.71,1000.0,29.1536,29.1709,29.1449,29.1536,1000.0
2011-11-23 13:30:00,33.73,33.75,33.69,33.69,4100.0,29.1709,29.1882,29.1363,29.1363,4100.0
2011-11-23 13:35:00,33.7,33.72,33.68,33.71,5100.0,29.1449,29.1622,29.1276,29.1536,5100.0
2011-11-23 13:40:00,33.72,33.74,33.68,33.68,4700.0,29.1622,29.1795,29.1276,29.1276,4700.0
2011-11-23 13:45:00,33.68,33.72,33.68,33.71,3200.0,29.1276,29.1622,29.1276,29.1536,3200.0
2011-11-23 13:50:00,33.71,33.75,33.7,33.73,4800.0,29.1536,29.1882,29.1449,29.1709,4800.0
2011-11-23 13:55:00,33.73,33.73,33.64,33.68,6100.0,29.1709,29.1709,29.093,29.1276,6100.0
2011-11-23 14:00:00,33.69,33.72,33.67,33.72,4300.0,29.1363,29.1622,29.119,29.1622,4300.0
2011-11-23 14:05:00,33.71,33.72,33.68,33.71,3600.0,29.1536,29.1622,29.1276,29.1536,3600.0
2011-11-23 14:10:00,33.69,33.69,33.6,33.6,11200.0,29.1363,29.1363,29.0585,29.0585,11200.0
2011-11-23 14:15:00,33.6,33.64,33.59,33.64,4200.0,29.0585,29.093,29.0498,29.093,4200.0
2011-11-23 14:20:00,33.63,33.66,33.63,33.65,4600.0,29.0844,29.1103,29.0844,29.1017,4600.0
2011-11-23 14:25:00,33.65,33.65,33.58,33.64,9200.0,29.1017,29.1017,29.0412,29.093,9200.0
2011-11-23 14:30:00,33.64,33.66,33.64,33.65,5200.0,29.093,29.1103,29.093,29.1017,5200.0
2011-11-23 14:35:00,33.65,33.68,33.65,33.68,20500.0,29.1017,29.1276,29.1017,29.1276,20500.0
2011-11-23 14:40:00,33.68,33.7,33.67,33.68,9200.0,29.1276,29.1449,29.119,29.1276,9200.0
2011-11-23 14:45:00,33.69,33.71,33.68,33.71,6400.0,29.1363,29.1536,29.1276,29.1536,6400.0
2011-11-23 14:50:00,33.71,33.71,33.7,33.7,3700.0,29.1536,29.1536,29.1449,29.1449,3700.0
2011-11-23 14:55:00,33.71,33.71,33.65,33.65,3700.0,29.1536,29.1536,29.1017,29.1017,3700.0
2011-11-23 15:00:00,33.65,33.76,33.62,33.7,15200.0,29.1017,29.1968,29.0758,29.1449,15200.0
2011-11-23 15:05:00,33.69,33.74,33.67,33.7,6200.0,29.1363,29.1795,29.119,29.1449,6200.0
2011-11-23 15:10:00,33.71,33.8,33.7,33.77,9100.0,29.1536,29.2314,29.1449,29.2055,9100.0
2011-11-23 15:15:00,33.78,33.81,33.76,33.76,7000.0,29.2141,29.2401,29.1968,29.1968,7000.0
2011-11-23 15:20:00,33.75,33.78,33.69,33.71,8300.0,29.1882,29.2141,29.1363,29.1536,8300.0
2011-11-23 15:25:00,33.72,33.74,33.69,33.7,7300.0,29.1622,29.1795,29.1363,29.1449,7300.0
2011-11-23 15:30:00,33.71,33.74,33.7,33.72,8100.0,29.1536,29.1795,29.1449,29.1622,8100.0
2011-11-23 15:35:00,33.73,33.75,33.71,33.72,10200.0,29.1709,29.1882,29.1536,29.1622,10200.0
2011-11-23 15:40:00,33.73,33.84,33.71,33.82,9900.0,29.1709,29.266,29.1536,29.2487,9900.0
2011-11-23 15:45:00,33.82,33.82,33.71,33.71,20500.0,29.2487,29.2487,29.1536,29.1536,20500.0
2011-11-23 15:50:00,33.71,33.75,33.67,33.72,22200.0,29.1536,29.1882,29.119,29.1622,22200.0
2011-11-23 15:55:00,33.72,33.72,33.52,33.53,85400.0,29.1622,29.1622,28.9893,28.9979,85400.0
2011-11-25 09:30:00,33.41,33.55,33.38,33.54,6600.0,28.8941,29.0152,28.8682,29.0066,6600.0
2011-11-25 09:35:00,33.5,33.75,33.49,33.7,4500.0,28.972,29.1882,28.9633,29.1449,4500.0
2011-11-25 09:40:00,33.68,33.7,33.63,33.69,5100.0,29.1276,29.1449,29.0844,29.1363,5100.0
2011-11-25 09:45:00,33.69,33.7,33.55,33.56,5000.0,29.1363,29.1449,29.0152,29.0239,5000.0
2011-11-25 09:50:00,33.56,33.65,33.56,33.64,4700.0,29.0239,29.1017,29.0239,29.093,4700.0
2011-11-25 09:55:00,33.63,33.69,33.58,33.58,3500.0,29.0844,29.1363,29.0412,29.0412,3500.0
2011-11-25 10:00:00,33.56,33.69,33.54,33.68,6500.0,29.0239,29.1363,29.0066,29.1276,6500.0
2011-11-25 10:05:00,33.7,33.77,33.68,33.77,4000.0,29.1449,29.2055,29.1276,29.2055,4000.0
2011-11-25 10:10:00,33.77,33.82,33.73,33.82,3900.0,29.2055,29.2487,29.1709,29.2487,3900.0
2011-11-25 10:15:00,33.82,33.83,33.75,33.82,5600.0,29.2487,29.2574,29.1882,29.2487,5600.0
2011-11-25 10:20:00,33.84,33.84,33.78,33.79,3900.0,29.266,29.266,29.2141,29.2228,3900.0
2011-11-25 10:25:00,33.82,33.84,33.71,33.74,2100.0,29.2487,29.266,29.1536,29.1795,2100.0
2011-11-25 10:30:00,33.74,33.76,33.69,33.76,7300.0,29.1795,29.1968,29.1363,29.1968,7300.0
2011-11-25 10:35:00,33.76,33.78,33.74,33.74,3000.0,29.1968,29.2141,29.1795,29.1795,3000.0
2011-11-25 10:40:00,33.75,33.82,33.73,33.82,6300.0,29.1882,29.2487,29.1709,29.2487,6300.0
2011-11-25 10:45:00,33.82,33.86,33.8,33.82,5000.0,29.2487,29.2833,29.2314,29.2487,5000.0
2011-11-25 10:50:00,33.81,33.88,33.81,33.87,8600.0,29.2401,29.3006,29.2401,29.292,8600.0
2011-11-25 10:55:00,33.86,33.87,33.77,33.79,11200.0,29.2833,29.292,29.2055,29.2228,11200.0
2011-11-25 11:00:00,33.79,33.81,33.75,33.78,7800.0,29.2228,29.2401,29.1882,29.2141,7800.0
2011-11-25 11:05:00,33.79,33.88,33.79,33.85,3400.0,29.2228,29.3006,29.2228,29.2747,3400.0
2011-11-25 11:10:00,33.85,33.91,33.85,33.89,6300.0,29.2747,29.3266,29.2747,29.3093,6300.0
2011-11-25 11:15:00,33.89,33.94,33.84,33.94,4700.0,29.3093,29.3525,29.266,29.3525,4700.0
2011-11-25 11:20:00,33.94,33.94,33.89,33.91,2000.0,29.3525,29.3525,29.3093,29.3266,2000.0
2011-11-25 11:25:00,33.9,33.9,33.83,33.83,4400.0,29.3179,29.3179,29.2574,29.2574,4400.0
2011-11-25 11:30:00,33.83,33.9,33.83,33.87,4700.0,29.2574,29.3179,29.2574,29.292,4700.0
2011-11-25 11:35:00,33.87,33.87,33.8,33.84,5800.0,29.292,29.292,29.2314,29.266,5800.0
2011-11-25 11:40:00,33.83,33.83,33.76,33.77,5400.0,29.2574,29.2574,29.1968,29.2055,5400.0
2011-11-25 11:45:00,33.75,33.75,33.68,33.71,2700.0,29.1882,29.1882,29.1276,29.1536,2700.0
2011-11-25 11:50:00,33.69,33.7,33.63,33.63,5200.0,29.1363,29.1449,29.0844,29.0844,5200.0
2011-11-25 11:55:00,33.62,33.66,33.61,33.65,3100.0,29.0758,29.1103,29.0671,29.1017,3100.0
2011-11-25 12:00:00,33.64,33.68,33.63,33.66,5700.0,29.093,29.1276,29.0844,29.1103,5700.0
2011-11-25 12:05:00,33.67,33.67,33.59,33.59,2900.0,29.119,29.119,29.0498,29.0498,2900.0
2011-11-25 12:10:00,33.6,33.63,33.57,33.63,3400.0,29.0585,29.0844,29.0325,29.0844,3400.0
2011-11-25 12:15:00,33.63,33.63,33.56,33.6,4100.0,29.0844,29.0844,29.0239,29.0585,4100.0
2011-11-25 12:20:00,33.62,33.64,33.55,33.59,4600.0,29.0758,29.093,29.0152,29.0498,4600.0
2011-11-25 12:25:00,33.6,33.67,33.59,33.66,5400.0,29.0585,29.119,29.0498,29.1103,5400.0
2011-11-25 12:30:00,33.65,33.7,33.64,33.67,7400.0,29.1017,29.1449,29.093,29.119,7400.0
2011-11-25 12:35:00,33.68,33.7,33.62,33.62,8700.0,29.1276,29.1449,29.0758,29.0758,8700.0
2011-11-25 12:40:00,33.62,33.63,33.59,33.61,4800.0,29.0758,29.0844,29.0498,29.0671,4800.0
2011-11-25 12:45:00,33.61,33.64,33.59,33.64,10200.0,29.0671,29.093,29.0498,29.093,10200.0
2011-11-25 12:50:00,33.63,33.69,33.62,33.64,9400.0,29.0844,29.1363,29.0758,29.093,9400.0
2011-11-25 12:55:00,33.63,33.63,33.56,33.57,24100.0,29.0844,29.0844,29.0239,29.0325,24100.0
2011-11-28 09:30:00,34.44,34.45,34.3,34.35,9800.0,29.7849,29.7936,29.6638,29.7071,9800.0
2011-11-28 09:35:00,34.35,34.38,34.25,34.38,7900.0,29.7071,29.733,29.6206,29.733,7900.0
2011-11-28 09:40:00,34.44,34.46,34.4,34.44,8700.0,29.7849,29.8022,29.7503,29.7849,8700.0
2011-11-28 09:45:00,34.44,34.5,34.42,34.47,9600.0,29.7849,29.8368,29.7676,29.8109,9600.0
2011-11-28 09:50:00,34.49,34.58,34.48,34.5,8300.0,29.8282,29.906,29.8195,29.8368,8300.0
2011-11-28 09:55:00,34.5,34.53,34.44,34.47,8700.0,29.8368,29.8628,29.7849,29.8109,8700.0
2011-11-28 10:00:00,34.47,34.52,34.41,34.47,6600.0,29.8109,29.8541,29.759,29.8109,6600.0
2011-11-28 10:05:00,34.48,34.53,34.48,34.53,5600.0,29.8195,29.8628,29.8195,29.8628,5600.0
2011-11-28 10:10:00,34.55,34.58,34.53,34.53,24200.0,29.88,29.906,29.8628,29.8628,24200.0
2011-11-28 10:15:00,34.52,34.53,34.47,34.47,9600.0,29.8541,29.8628,29.8109,29.8109,9600.0
2011-11-28 10:20:00,34.47,34.49,34.44,34.44,7600.0,29.8109,29.8282,29.7849,29.7849,7600.0
2011-11-28 10:25:00,34.46,34.48,34.42,34.43,4300.0,29.8022,29.8195,29.7676,29.7763,4300.0
2011-11-28 10:30:00,34.45,34.51,34.45,34.51,5900.0,29.7936,29.8455,29.7936,29.8455,5900.0
2011-11-28 10:35:00,34.51,34.57,34.49,34.51,5500.0,29.8455,29.8973,29.8282,29.8455,5500.0
2011-11-28 10:40:00,34.49,34.5,34.46,34.47,2700.0,29.8282,29.8368,29.8022,29.8109,2700.0
2011-11-28 10:45:00,34.49,34.49,34.45,34.47,4000.0,29.8282,29.8282,29.7936,29.8109,4000.0
2011-11-28 10:50:00,34.47,34.47,34.41,34.47,4800.0,29.8109,29.8109,29.759,29.8109,4800.0
2011-11-28 10:55:00,34.48,34.48,34.41,34.43,3200.0,29.8195,29.8195,29.759,29.7763,3200.0
2011-11-28 11:00:00,34.44,34.47,34.44,34.45,3600.0,29.7849,29.8109,29.7849,29.7936,3600.0
2011-11-28 11:05:00,34.44,34.45,34.43,34.44,1500.0,29.7849,29.7936,29.7763,29.7849,1500.0
2011-11-28 11:10:00,34.45,34.45,34.41,34.41,2400.0,29.7936,29.7936,29.759,29.759,2400.0
2011-11-28 11:15:00,34.42,34.44,34.42,34.42,1500.0,29.7676,29.7849,29.7676,29.7676,1500.0
2011-11-28 11:20:00,34.42,34.45,34.41,34.45,2900.0,29.7676,29.7936,29.759,29.7936,2900.0
2011-11-28 11:25:00,34.45,34.51,34.45,34.49,3000.0,29.7936,29.8455,29.7936,29.8282,3000.0
2011-11-28 11:30:00,34.5,34.53,34.47,34.49,3500.0,29.8368,29.8628,29.8109,29.8282,3500.0
2011-11-28 11:35:00,34.49,34.5,34.47,34.49,3000.0,29.8282,29.8368,29.8109,29.8282,3000.0
2011-11-28 11:40:00,34.48,34.51,34.47,34.48,3400.0,29.8195,29.8455,29.8109,29.8195,3400.0
2011-11-28 11:45:00,34.48,34.5,34.47,34.47,2400.0,29.8195,29.8368,29.8109,29.8109,2400.0
2011-11-28 11:50:00,34.47,34.48,34.46,34.47,2500.0,29.8109,29.8195,29.8022,29.8109,2500.0
2011-11-28 11:55:00,34.48,34.5,34.48,34.49,2000.0,29.8195,29.8368,29.8195,29.8282,2000.0
2011-11-28 12:00:00,34.48,34.48,34.45,34.46,3300.0,29.8195,29.8195,29.7936,29.8022,3300.0
2011-11-28 12:05:00,34.47,34.5,34.45,34.45,4400.0,29.8109,29.8368,29.7936,29.7936,4400.0
2011-11-28 12:10:00,34.46,34.48,34.45,34.46,5000.0,29.8022,29.8195,29.7936,29.8022,5000.0
2011-11-28 12:15:00,34.47,34.48,34.46,34.47,2900.0,29.8109,29.8195,29.8022,29.8109,2900.0
2011-11-28 12:20:00,34.48,34.49,34.47,34.49,4900.0,29.8195,29.8282,29.8109,29.8282,4900.0
2011-11-28 12:25:00,34.5,34.5,34.44,34.45,2500.0,29.8368,29.8368,29.7849,29.7936,2500.0
2011-11-28 12:30:00,34.45,34.45,34.42,34.44,8900.0,29.7936,29.7936,29.7676,29.7849,8900.0
2011-11-28 12:35:00,34.44,34.48,34.42,34.48,6700.0,29.7849,29.8195,29.7676,29.8195,6700.0
2011-11-28 12:40:00,34.46,34.48,34.46,34.48,2600.0,29.8022,29.8195,29.8022,29.8195,2600.0
2011-11-28 12:45:00,34.48,34.49,34.46,34.46,1400.0,29.8195,29.8282,29.8022,29.8022,1400.0
2011-11-28 12:50:00,34.46,34.49,34.46,34.47,3000.0,29.8022,29.8282,29.8022,29.8109,3000.0
2011-11-28 12:55:00,34.46,34.47,34.45,34.45,5400.0,29.8022,29.8109,29.7936,29.7936,5400.0
2011-11-28 13:00:00,34.45,34.48,34.43,34.47,17500.0,29.7936,29.8195,29.7763,29.8109,17500.0
2011-11-28 13:05:00,34.45,34.51,34.45,34.51,8700.0,29.7936,29.8455,29.7936,29.8455,8700.0
2011-11-28 13:10:00,34.52,34.53,34.51,34.52,2500.0,29.8541,29.8628,29.8455,29.8541,2500.0
2011-11-28 13:15:00,34.52,34.57,34.52,34.57,3400.0,29.8541,29.8973,29.8541,29.8973,3400.0
2011-11-28 13:20:00,34.57,34.62,34.57,34.61,3700.0,29.8973,29.9406,29.8973,29.9319,3700.0
2011-11-28 13:25:00,34.6,34.61,34.59,34.61,900.0,29.9233,29.9319,29.9146,29.9319,900.0
2011-11-28 13:30:00,34.62,34.64,34.56,34.57,4300.0,29.9406,29.9579,29.8887,29.8973,4300.0
2011-11-28 13:35:00,34.57,34.58,34.56,34.58,2000.0,29.8973,29.906,29.8887,29.906,2000.0
2011-11-28 13:40:00,34.56,34.59,34.56,34.56,1800.0,29.8887,29.9146,29.8887,29.8887,1800.0
2011-11-28 13:45:00,34.57,34.58,34.56,34.56,1800.0,29.8973,29.906,29.8887,29.8887,1800.0
2011-11-28 13:50:00,34.56,34.56,34.48,34.5,5500.0,29.8887,29.8887,29.8195,29.8368,5500.0
2011-11-28 13:55:00,34.5,34.5,34.45,34.48,10900.0,29.8368,29.8368,29.7936,29.8195,10900.0
2011-11-28 14:00:00,34.47,34.5,34.45,34.5,10100.0,29.8109,29.8368,29.7936,29.8368,10100.0
2011-11-28 14:05:00,34.5,34.54,34.49,34.53,4800.0,29.8368,29.8714,29.8282,29.8628,4800.0
2011-11-28 14:10:00,34.53,34.57,34.53,34.56,3000.0,29.8628,29.8973,29.8628,29.8887,3000.0
2011-11-28 14:15:00,34.55,34.58,34.54,34.56,3500.0,29.88,29.906,29.8714,29.8887,3500.0
2011-11-28 14:20:00,34.56,34.59,34.54,34.55,4500.0,29.8887,29.9146,29.8714,29.88,4500.0
2011-11-28 14:25:00,34.56,34.58,34.52,34.55,8300.0,29.8887,29.906,29.8541,29.88,8300.0
2011-11-28 14:30:00,34.56,34.58,34.56,34.58,7600.0,29.8887,29.906,29.8887,29.906,7600.0
2011-11-28 14:35:00,34.58,34.61,34.57,34.58,9600.0,29.906,29.9319,29.8973,29.906,9600.0
2011-11-28 14:40:00,34.58,34.63,34.57,34.61,8700.0,29.906,29.9492,29.8973,29.9319,8700.0
2011-11-28 14:45:00,34.61,34.64,34.6,34.61,7100.0,29.9319,29.9579,29.9233,29.9319,7100.0
2011-11-28 14:50:00,34.61,34.61,34.55,34.59,8900.0,29.9319,29.9319,29.88,29.9146,8900.0
2011-11-28 14:55:00,34.59,34.61,34.56,34.61,8100.0,29.9146,29.9319,29.8887,29.9319,8100.0
2011-11-28 15:00:00,34.61,34.65,34.6,34.64,9800.0,29.9319,29.9665,29.9233,29.9579,9800.0
2011-11-28 15:05:00,34.64,34.65,34.51,34.54,13200.0,29.9579,29.9665,29.8455,29.8714,13200.0
2011-11-28 15:10:00,34.54,34.57,34.53,34.54,8400.0,29.8714,29.8973,29.8628,29.8714,8400.0
2011-11-28 15:15:00,34.54,34.54,34.46,34.54,23500.0,29.8714,29.8714,29.8022,29.8714,23500.0
2011-11-28 15:20:00,34.55,34.62,34.5,34.59,15400.0,29.88,29.9406,29.8368,29.9146,15400.0
2011-11-28 15:25:00,34.58,34.58,34.54,34.54,9100.0,29.906,29.906,29.8714,29.8714,9100.0
2011-11-28 15:30:00,34.53,34.62,34.52,34.56,12100.0,29.8628,29.9406,29.8541,29.8887,12100.0
2011-11-28 15:35:00,34.56,34.64,34.54,34.58,12000.0,29.8887,29.9579,29.8714,29.906,12000.0
2011-11-28 15:40:00,34.56,34.58,34.52,34.56,13900.0,29.8887,29.906,29.8541,29.8887,13900.0
2011-11-28 15:45:00,34.58,34.6,34.5,34.52,43400.0,29.906,29.9233,29.8368,29.8541,43400.0
2011-11-28 15:50:00,34.54,34.6,34.5,34.58,22400.0,29.8714,29.9233,29.8368,29.906,22400.0
2011-11-28 15:55:00,34.59,34.8,34.59,34.8,86800.0,29.9146,30.0963,29.9146,30.0963,86800.0
2011-11-29 09:30:00,34.88,34.88,34.7,34.77,8400.0,30.1654,30.1654,30.0098,30.0703,8400.0
2011-11-29 09:35:00,34.81,34.87,34.75,34.83,10900.0,30.1049,30.1568,30.053,30.1222,10900.0
2011-11-29 09:40:00,34.85,34.85,34.78,34.78,6600.0,30.1395,30.1395,30.079,30.079,6600.0
2011-11-29 09:45:00,34.78,34.81,34.77,34.8,3700.0,30.079,30.1049,30.0703,30.0963,3700.0
2011-11-29 09:50:00,34.82,34.94,34.82,34.94,5300.0,30.1136,30.2173,30.1136,30.2173,5300.0
2011-11-29 09:55:00,34.94,35.0,34.87,35.0,24200.0,30.2173,30.2692,30.1568,30.2692,24200.0
2011-11-29 10:00:00,35.0,35.16,34.88,34.92,57400.0,30.2692,30.4076,30.1654,30.2,57400.0
2011-11-29 10:05:00,34.92,35.02,34.9,35.02,13400.0,30.2,30.2865,30.1827,30.2865,13400.0
2011-11-29 10:10:00,35.06,35.11,35.06,35.08,2300.0,30.3211,30.3644,30.3211,30.3384,2300.0
2011-11-29 10:15:00,35.11,35.24,35.09,35.23,7000.0,30.3644,30.4768,30.3471,30.4681,7000.0
2011-11-29 10:20:00,35.21,35.23,35.2,35.21,2600.0,30.4508,30.4681,30.4422,30.4508,2600.0
2011-11-29 10:25:00,35.22,35.26,35.17,35.18,3100.0,30.4595,30.4941,30.4162,30.4249,3100.0
2011-11-29 10:30:00,35.18,35.18,35.14,35.15,2700.0,30.4249,30.4249,30.3903,30.399,2700.0
2011-11-29 10:35:00,35.17,35.18,35.13,35.18,3800.0,30.4162,30.4249,30.3817,30.4249,3800.0
2011-11-29 10:40:00,35.18,35.19,35.15,35.17,3300.0,30.4249,30.4335,30.399,30.4162,3300.0
2011-11-29 10:45:00,35.16,35.16,35.1,35.13,6800.0,30.4076,30.4076,30.3557,30.3817,6800.0
2011-11-29 10:50:00,35.13,35.14,35.12,35.12,2800.0,30.3817,30.3903,30.373,30.373,2800.0
2011-11-29 10:55:00,35.11,35.11,35.08,35.1,2800.0,30.3644,30.3644,30.3384,30.3557,2800.0
2011-11-29 11:00:00,35.08,35.14,35.04,35.09,26400.0,30.3384,30.3903,30.3038,30.3471,26400.0
2011-11-29 11:05:00,35.08,35.08,35.01,35.03,6900.0,30.3384,30.3384,30.2779,30.2952,6900.0
2011-11-29 11:10:00,35.06,35.1,35.04,35.08,7600.0,30.3211,30.3557,30.3038,30.3384,7600.0
2011-11-29 11:15:00,35.1,35.11,35.09,35.11,2600.0,30.3557,30.3644,30.3471,30.3644,2600.0
2011-11-29 11:20:00,35.1,35.11,35.06,35.08,2100.0,30.3557,30.3644,30.3211,30.3384,2100.0
2011-11-29 11:25:00,35.07,35.14,35.07,35.1,6100.0,30.3298,30.3903,30.3298,30.3557,6100.0
2011-11-29 11:30:00,35.1,35.13,35.1,35.13,4000.0,30.3557,30.3817,30.3557,30.3817,4000.0
2011-11-29 11:35:00,35.14,35.18,35.14,35.18,2400.0,30.3903,30.4249,30.3903,30.4249,2400.0
2011-11-29 11:40:00,35.17,35.18,35.06,35.06,4100.0,30.4162,30.4249,30.3211,30.3211,4100.0
2011-11-29 11:45:00,35.06,35.08,35.06,35.08,2200.0,30.3211,30.3384,30.3211,30.3384,2200.0
2011-11-29 11:50:00,35.08,35.08,35.03,35.05,6700.0,30.3384,30.3384,30.2952,30.3125,6700.0
2011-11-29 11:55:00,35.03,35.07,35.03,35.07,3000.0,30.2952,30.3298,30.2952,30.3298,3000.0
2011-11-29 12:00:00,35.08,35.08,35.04,35.08,4300.0,30.3384,30.3384,30.3038,30.3384,4300.0
2011-11-29 12:05:00,35.09,35.16,35.08,35.12,5500.0,30.3471,30.4076,30.3384,30.373,5500.0
2011-11-29 12:10:00,35.14,35.16,35.14,35.14,2700.0,30.3903,30.4076,30.3903,30.3903,2700.0
2011-11-29 12:15:00,35.14,35.15,35.13,35.13,2500.0,30.3903,30.399,30.3817,30.3817,2500.0
2011-11-29 12:20:00,35.11,35.14,35.11,35.14,2700.0,30.3644,30.3903,30.3644,30.3903,2700.0
2011-11-29 12:25:00,35.12,35.16,35.12,35.15,4300.0,30.373,30.4076,30.373,30.399,4300.0
2011-11-29 12:30:00,35.15,35.16,35.11,35.12,5200.0,30.399,30.4076,30.3644,30.373,5200.0
2011-11-29 12:35:00,35.13,35.15,35.1,35.11,4100.0,30.3817,30.399,30.3557,30.3644,4100.0
2011-11-29 12:40:00,35.1,35.1,35.05,35.05,9700.0,30.3557,30.3557,30.3125,30.3125,9700.0
2011-11-29 12:45:00,35.05,35.09,35.03,35.08,5700.0,30.3125,30.3471,30.2952,30.3384,5700.0
2011-11-29 12:50:00,35.08,35.09,35.07,35.08,7000.0,30.3384,30.3471,30.3298,30.3384,7000.0
2011-11-29 12:55:00,35.07,35.12,35.06,35.12,5800.0,30.3298,30.373,30.3211,30.373,5800.0
2011-11-29 13:00:00,35.09,35.12,35.03,35.05,10800.0,30.3471,30.373,30.2952,30.3125,10800.0
2011-11-29 13:05:00,35.04,35.05,35.0,35.02,13300.0,30.3038,30.3125,30.2692,30.2865,13300.0
2011-11-29 13:10:00,35.03,35.11,35.02,35.09,19000.0,30.2952,30.3644,30.2865,30.3471,19000.0
2011-11-29 13:15:00,35.09,35.11,35.08,35.08,4900.0,30.3471,30.3644,30.3384,30.3384,4900.0
2011-11-29 13:20:00,35.08,35.18,35.08,35.14,13000.0,30.3384,30.4249,30.3384,30.3903,13000.0
2011-11-29 13:25:00,35.14,35.15,35.1,35.1,6500.0,30.3903,30.399,30.3557,30.3557,6500.0
2011-11-29 13:30:00,35.1,35.11,35.03,35.05,19000.0,30.3557,30.3644,30.2952,30.3125,19000.0
2011-11-29 13:35:00,35.04,35.14,35.03,35.11,23500.0,30.3038,30.3903,30.2952,30.3644,23500.0
2011-11-29 13:40:00,35.11,35.12,35.05,35.05,8400.0,30.3644,30.373,30.3125,30.3125,8400.0
2011-11-29 13:45:00,35.05,35.05,35.04,35.04,7800.0,30.3125,30.3125,30.3038,30.3038,7800.0
2011-11-29 13:50:00,35.04,35.07,34.96,34.96,25700.0,30.3038,30.3298,30.2346,30.2346,25700.0
2011-11-29 13:55:00,34.98,34.99,34.95,34.99,9900.0,30.2519,30.2606,30.226,30.2606,9900.0
2011-11-29 14:00:00,34.99,35.05,34.96,35.03,17800.0,30.2606,30.3125,30.2346,30.2952,17800.0
2011-11-29 14:05:00,35.03,35.04,34.96,34.96,10900.0,30.2952,30.3038,30.2346,30.2346,10900.0
2011-11-29 14:10:00,34.97,34.99,34.95,34.96,9000.0,30.2433,30.2606,30.226,30.2346,9000.0
2011-11-29 14:15:00,34.96,35.0,34.94,35.0,7400.0,30.2346,30.2692,30.2173,30.2692,7400.0
2011-11-29 14:20:00,35.0,35.0,34.98,34.99,4300.0,30.2692,30.2692,30.2519,30.2606,4300.0
2011-11-29 14:25:00,34.99,35.02,34.96,35.0,11200.0,30.2606,30.2865,30.2346,30.2692,11200.0
2011-11-29 14:30:00,35.0,35.08,35.0,35.08,11600.0,30.2692,30.3384,30.2692,30.3384,11600.0
2011-11-29 14:35:00,35.07,35.09,35.06,35.08,15000.0,30.3298,30.3471,30.3211,30.3384,15000.0
2011-11-29 14:40:00,35.07,35.13,35.06,35.11,10600.0,30.3298,30.3817,30.3211,30.3644,10600.0
2011-11-29 14:45:00,35.11,35.16,35.1,35.14,16400.0,30.3644,30.4076,30.3557,30.3903,16400.0
2011-11-29 14:50:00,35.12,35.17,35.09,35.17,13500.0,30.373,30.4162,30.3471,30.4162,13500.0
2011-11-29 14:55:00,35.15,35.2,35.15,35.15,8300.0,30.399,30.4422,30.399,30.399,8300.0
2011-11-29 15:00:00,35.15,35.19,35.15,35.19,11300.0,30.399,30.4335,30.399,30.4335,11300.0
2011-11-29 15:05:00,35.19,35.21,35.17,35.17,19100.0,30.4335,30.4508,30.4162,30.4162,19100.0
2011-11-29 15:10:00,35.17,35.29,35.17,35.27,31500.0,30.4162,30.52,30.4162,30.5027,31500.0
2011-11-29 15:15:00,35.27,35.37,35.27,35.35,46400.0,30.5027,30.5892,30.5027,30.5719,46400.0
2011-11-29 15:20:00,35.36,35.37,35.33,35.36,38000.0,30.5806,30.5892,30.5546,30.5806,38000.0
2011-11-29 15:25:00,35.35,35.38,35.33,35.36,28600.0,30.5719,30.5979,30.5546,30.5806,28600.0
2011-11-29 15:30:00,35.37,35.43,35.37,35.42,36800.0,30.5892,30.6411,30.5892,30.6325,36800.0
2011-11-29 15:35:00,35.43,35.47,35.4,35.4,44200.0,30.6411,30.6757,30.6152,30.6152,44200.0
2011-11-29 15:40:00,35.41,35.42,35.33,35.33,27600.0,30.6238,30.6325,30.5546,30.5546,27600.0
2011-11-29 15:45:00,35.34,35.39,35.32,35.36,32400.0,30.5633,30.6065,30.546,30.5806,32400.0
2011-11-29 15:50:00,35.35,35.37,35.28,35.35,38600.0,30.5719,30.5892,30.5114,30.5719,38600.0
2011-11-29 15:55:00,35.34,35.34,35.27,35.32,74100.0,30.5633,30.5633,30.5027,30.546,74100.0
2011-11-30 09:30:00,36.52,36.7,36.5,36.52,14100.0,31.5838,31.7394,31.5665,31.5838,14100.0
2011-11-30 09:35:00,36.51,36.57,36.39,36.45,8500.0,31.5751,31.627,31.4713,31.5232,8500.0
2011-11-30 09:40:00,36.42,36.57,36.41,36.51,13900.0,31.4973,31.627,31.4886,31.5751,13900.0
2011-11-30 09:45:00,36.48,36.55,36.39,36.53,8500.0,31.5492,31.6097,31.4713,31.5924,8500.0
2011-11-30 09:50:00,36.51,36.55,36.43,36.5,10300.0,31.5751,31.6097,31.5059,31.5665,10300.0
2011-11-30 09:55:00,36.47,36.57,36.45,36.57,5400.0,31.5405,31.627,31.5232,31.627,5400.0
2011-11-30 10:00:00,36.57,36.6,36.54,36.58,25000.0,31.627,31.653,31.6011,31.6357,25000.0
2011-11-30 10:05:00,36.57,36.63,36.52,36.62,18500.0,31.627,31.6789,31.5838,31.6703,18500.0
2011-11-30 10:10:00,36.63,36.63,36.57,36.61,5100.0,31.6789,31.6789,31.627,31.6616,5100.0
2011-11-30 10:15:00,36.61,36.63,36.58,36.58,4100.0,31.6616,31.6789,31.6357,31.6357,4100.0
2011-11-30 10:20:00,36.62,36.65,36.59,36.65,3500.0,31.6703,31.6962,31.6443,31.6962,3500.0
2011-11-30 10:25:00,36.64,36.65,36.56,36.58,7400.0,31.6876,31.6962,31.6184,31.6357,7400.0
2011-11-30 10:30:00,36.58,36.63,36.55,36.6,5100.0,31.6357,31.6789,31.6097,31.653,5100.0
2011-11-30 10:35:00,36.61,36.66,36.59,36.66,21900.0,31.6616,31.7049,31.6443,31.7049,21900.0
2011-11-30 10:40:00,36.66,36.67,36.63,36.66,3400.0,31.7049,31.7135,31.6789,31.7049,3400.0
2011-11-30 10:45:00,36.66,36.7,36.62,36.65,5100.0,31.7049,31.7394,31.6703,31.6962,5100.0
2011-11-30 10:50:00,36.64,36.65,36.62,36.63,1600.0,31.6876,31.6962,31.6703,31.6789,1600.0
2011-11-30 10:55:00,36.64,36.67,36.62,36.67,3900.0,31.6876,31.7135,31.6703,31.7135,3900.0
2011-11-30 11:00:00,36.66,36.66,36.6,36.6,4100.0,31.7049,31.7049,31.653,31.653,4100.0
2011-11-30 11:05:00,36.61,36.66,36.6,36.64,3200.0,31.6616,31.7049,31.653,31.6876,3200.0
2011-11-30 11:10:00,36.65,36.66,36.58,36.61,2900.0,31.6962,31.7049,31.6357,31.6616,2900.0
2011-11-30 11:15:00,36.6,36.66,36.6,36.62,5700.0,31.653,31.7049,31.653,31.6703,5700.0
2011-11-30 11:20:00,36.62,36.65,36.61,36.64,3200.0,31.6703,31.6962,31.6616,31.6876,3200.0
2011-11-30 11:25:00,36.64,36.65,36.62,36.65,2600.0,31.6876,31.6962,31.6703,31.6962,2600.0
2011-11-30 11:30:00,36.65,36.67,36.64,36.64,3100.0,31.6962,31.7135,31.6876,31.6876,3100.0
2011-11-30 11:35:00,36.65,36.7,36.64,36.67,3300.0,31.6962,31.7394,31.6876,31.7135,3300.0
2011-11-30 11:40:00,36.67,36.69,36.66,36.67,1900.0,31.7135,31.7308,31.7049,31.7135,1900.0
2011-11-30 11:45:00,36.67,36.69,36.64,36.68,4900.0,31.7135,31.7308,31.6876,31.7221,4900.0
2011-11-30 11:50:00,36.68,36.68,36.66,36.67,2700.0,31.7221,31.7221,31.7049,31.7135,2700.0
2011-11-30 11:55:00,36.67,36.67,36.64,36.66,4900.0,31.7135,31.7135,31.6876,31.7049,4900.0
2011-11-30 12:00:00,36.66,36.67,36.65,36.67,4900.0,31.7049,31.7135,31.6962,31.7135,4900.0
2011-11-30 12:05:00,36.69,36.69,36.67,36.69,3000.0,31.7308,31.7308,31.7135,31.7308,3000.0
2011-11-30 12:10:00,36.68,36.68,36.64,36.65,2000.0,31.7221,31.7221,31.6876,31.6962,2000.0
2011-11-30 12:15:00,36.66,36.7,36.66,36.7,8300.0,31.7049,31.7394,31.7049,31.7394,8300.0
2011-11-30 12:20:00,36.7,36.73,36.68,36.69,14200.0,31.7394,31.7654,31.7221,31.7308,14200.0
2011-11-30 12:25:00,36.69,36.71,36.68,36.71,2500.0,31.7308,31.7481,31.7221,31.7481,2500.0
2011-11-30 12:30:00,36.7,36.74,36.7,36.74,2700.0,31.7394,31.774,31.7394,31.774,2700.0
2011-11-30 12:35:00,36.72,36.72,36.66,36.66,4500.0,31.7567,31.7567,31.7049,31.7049,4500.0
2011-11-30 12:40:00,36.65,36.68,36.63,36.65,4500.0,31.6962,31.7221,31.6789,31.6962,4500.0
2011-11-30 12:45:00,36.65,36.66,36.61,36.62,2200.0,31.6962,31.7049,31.6616,31.6703,2200.0
2011-11-30 12:50:00,36.63,36.63,36.59,36.62,2400.0,31.6789,31.6789,31.6443,31.6703,2400.0
2011-11-30 12:55:00,36.63,36.63,36.59,36.61,5200.0,31.6789,31.6789,31.6443,31.6616,5200.0
2011-11-30 13:00:00,36.62,36.66,36.61,36.64,2800.0,31.6703,31.7049,31.6616,31.6876,2800.0
2011-11-30 13:05:00,36.64,36.64,36.62,36.63,3600.0,31.6876,31.6876,31.6703,31.6789,3600.0
2011-11-30 13:10:00,36.63,36.63,36.62,36.62,2800.0,31.6789,31.6789,31.6703,31.6703,2800.0
2011-11-30 13:15:00,36.62,36.62,36.6,36.6,6500.0,31.6703,31.6703,31.653,31.653,6500.0
2011-11-30 13:20:00,36.6,36.61,36.58,36.59,2600.0,31.653,31.6616,31.6357,31.6443,2600.0
2011-11-30 13:25:00,36.59,36.59,36.53,36.53,2200.0,31.6443,31.6443,31.5924,31.5924,2200.0
2011-11-30 13:30:00,36.53,36.55,36.52,36.53,5600.0,31.5924,31.6097,31.5838,31.5924,5600.0
2011-11-30 13:35:00,36.53,36.53,36.5,36.5,7600.0,31.5924,31.5924,31.5665,31.5665,7600.0
2011-11-30 13:40:00,36.49,36.49,36.47,36.48,2900.0,31.5578,31.5578,31.5405,31.5492,2900.0
2011-11-30 13:45:00,36.48,36.5,36.46,36.47,15200.0,31.5492,31.5665,31.5319,31.5405,15200.0
2011-11-30 13:50:00,36.46,36.47,36.41,36.42,9000.0,31.5319,31.5405,31.4886,31.4973,9000.0
2011-11-30 13:55:00,36.41,36.43,36.41,36.43,4400.0,31.4886,31.5059,31.4886,31.5059,4400.0
2011-11-30 14:00:00,36.44,36.46,36.41,36.46,6500.0,31.5146,31.5319,31.4886,31.5319,6500.0
2011-11-30 14:05:00,36.45,36.45,36.38,36.39,11600.0,31.5232,31.5232,31.4627,31.4713,11600.0
2011-11-30 14:10:00,36.39,36.43,36.39,36.42,8300.0,31.4713,31.5059,31.4713,31.4973,8300.0
2011-11-30 14:15:00,36.43,36.46,36.43,36.45,15000.0,31.5059,31.5319,31.5059,31.5232,15000.0
2011-11-30 14:20:00,36.45,36.49,36.45,36.49,4600.0,31.5232,31.5578,31.5232,31.5578,4600.0
2011-11-30 14:25:00,36.5,36.52,36.49,36.5,3800.0,31.5665,31.5838,31.5578,31.5665,3800.0
2011-11-30 14:30:00,36.52,36.55,36.5,36.53,3200.0,31.5838,31.6097,31.5665,31.5924,3200.0
2011-11-30 14:35:00,36.55,36.57,36.5,36.54,36900.0,31.6097,31.627,31.5665,31.6011,36900.0
2011-11-30 14:40:00,36.55,36.58,36.54,36.58,5600.0,31.6097,31.6357,31.6011,31.6357,5600.0
2011-11-30 14:45:00,36.58,36.59,36.53,36.55,13100.0,31.6357,31.6443,31.5924,31.6097,13100.0
2011-11-30 14:50:00,36.56,36.61,36.56,36.59,15800.0,31.6184,31.6616,31.6184,31.6443,15800.0
2011-11-30 14:55:00,36.61,36.66,36.59,36.65,14200.0,31.6616,31.7049,31.6443,31.6962,14200.0
2011-11-30 15:00:00,36.66,36.7,36.65,36.7,16100.0,31.7049,31.7394,31.6962,31.7394,16100.0
2011-11-30 15:05:00,36.7,36.75,36.67,36.75,18400.0,31.7394,31.7827,31.7135,31.7827,18400.0
2011-11-30 15:10:00,36.74,36.81,36.74,36.8,18300.0,31.774,31.8346,31.774,31.8259,18300.0
2011-11-30 15:15:00,36.79,36.81,36.76,36.78,10000.0,31.8173,31.8346,31.7913,31.8086,10000.0
2011-11-30 15:20:00,36.78,36.83,36.73,36.74,12100.0,31.8086,31.8519,31.7654,31.774,12100.0
2011-11-30 15:25:00,36.74,36.81,36.72,36.8,13500.0,31.774,31.8346,31.7567,31.8259,13500.0
2011-11-30 15:30:00,36.8,36.84,36.78,36.81,11800.0,31.8259,31.8605,31.8086,31.8346,11800.0
2011-11-30 15:35:00,36.81,36.82,36.78,36.79,12600.0,31.8346,31.8432,31.8086,31.8173,12600.0
2011-11-30 15:40:00,36.78,36.93,36.78,36.91,30900.0,31.8086,31.9384,31.8086,31.9211,30900.0
2011-11-30 15:45:00,36.91,36.95,36.87,36.92,23900.0,31.9211,31.9557,31.8865,31.9297,23900.0
2011-11-30 15:50:00,36.93,37.0,36.93,37.0,24300.0,31.9384,31.9989,31.9384,31.9989,24300.0
2011-11-30 15:55:00,37.0,37.21,37.0,37.12,142700.0,31.9989,32.1805,31.9989,32.1027,142700.0
2011-12-01 09:30:00,37.01,37.01,36.75,36.86,14000.0,32.0075,32.0075,31.7827,31.8778,14000.0
2011-12-01 09:35:00,36.84,36.87,36.78,36.81,9100.0,31.8605,31.8865,31.8086,31.8346,9100.0
2011-12-01 09:40:00,36.8,37.02,36.8,36.98,9200.0,31.8259,32.0162,31.8259,31.9816,9200.0
2011-12-01 09:45:00,36.98,37.11,36.92,37.05,6300.0,31.9816,32.094,31.9297,32.0421,6300.0
2011-12-01 09:50:00,37.04,37.11,37.02,37.09,8000.0,32.0335,32.094,32.0162,32.0767,8000.0
2011-12-01 09:55:00,37.11,37.22,36.98,37.15,75700.0,32.094,32.1892,31.9816,32.1286,75700.0
2011-12-01 10:00:00,37.18,37.24,37.12,37.2,9100.0,32.1546,32.2065,32.1027,32.1719,9100.0
2011-12-01 10:05:00,37.21,37.21,37.12,37.18,3700.0,32.1805,32.1805,32.1027,32.1546,3700.0
2011-12-01 10:10:00,37.15,37.16,37.03,37.05,6600.0,32.1286,32.1373,32.0248,32.0421,6600.0
2011-12-01 10:15:00,37.06,37.07,37.02,37.04,6800.0,32.0508,32.0594,32.0162,32.0335,6800.0
2011-12-01 10:20:00,37.04,37.13,36.99,37.09,38600.0,32.0335,32.1113,31.9902,32.0767,38600.0
2011-12-01 10:25:00,37.09,37.12,37.06,37.08,7300.0,32.0767,32.1027,32.0508,32.0681,7300.0
2011-12-01 10:30:00,37.07,37.07,36.99,37.04,11000.0,32.0594,32.0594,31.9902,32.0335,11000.0
2011-12-01 10:35:00,37.02,37.02,36.92,36.93,9600.0,32.0162,32.0162,31.9297,31.9384,9600.0
2011-12-01 10:40:00,36.92,36.95,36.89,36.95,5600.0,31.9297,31.9557,31.9038,31.9557,5600.0
2011-12-01 10:45:00,36.98,37.02,36.97,37.0,9100.0,31.9816,32.0162,31.973,31.9989,9100.0
2011-12-01 10:50:00,37.0,37.07,36.99,37.02,6000.0,31.9989,32.0594,31.9902,32.0162,6000.0
2011-12-01 10:55:00,37.01,37.02,36.99,37.02,3200.0,32.0075,32.0162,31.9902,32.0162,3200.0
2011-12-01 11:00:00,37.03,37.12,37.03,37.12,5600.0,32.0248,32.1027,32.0248,32.1027,5600.0
2011-12-01 11:05:00,37.13,37.18,37.13,37.14,7700.0,32.1113,32.1546,32.1113,32.12,7700.0
2011-12-01 11:10:00,37.15,37.15,37.06,37.08,6200.0,32.1286,32.1286,32.0508,32.0681,6200.0
2011-12-01 11:15:00,37.08,37.08,37.02,37.03,9200.0,32.0681,32.0681,32.0162,32.0248,9200.0
2011-12-01 11:20:00,37.03,37.07,37.01,37.07,7700.0,32.0248,32.0594,32.0075,32.0594,7700.0
2011-12-01 11:25:00,37.08,37.09,37.04,37.04,11000.0,32.0681,32.0767,32.0335,32.0335,11000.0
2011-12-01 11:30:00,37.04,37.04,37.0,37.01,5700.0,32.0335,32.0335,31.9989,32.0075,5700.0
2011-12-01 11:35:00,37.02,37.06,36.98,37.06,9600.0,32.0162,32.0508,31.9816,32.0508,9600.0
2011-12-01 11:40:00,37.07,37.1,37.05,37.07,5400.0,32.0594,32.0854,32.0421,32.0594,5400.0
2011-12-01 11:45:00,37.07,37.09,37.03,37.05,7100.0,32.0594,32.0767,32.0248,32.0421,7100.0
2011-12-01 11:50:00,37.08,37.15,37.08,37.12,4300.0,32.0681,32.1286,32.0681,32.1027,4300.0
2011-12-01 11:55:00,37.13,37.15,37.11,37.13,5100.0,32.1113,32.1286,32.094,32.1113,5100.0
2011-12-01 12:00:00,37.13,37.14,37.07,37.09,6500.0,32.1113,32.12,32.0594,32.0767,6500.0
2011-12-01 12:05:00,37.1,37.14,37.09,37.09,3800.0,32.0854,32.12,32.0767,32.0767,3800.0
2011-12-01 12:10:00,37.08,37.1,37.07,37.09,4100.0,32.0681,32.0854,32.0594,32.0767,4100.0
2011-12-01 12:15:00,37.09,37.09,37.06,37.09,3700.0,32.0767,32.0767,32.0508,32.0767,3700.0
2011-12-01 12:20:00,37.09,37.15,37.08,37.15,5300.0,32.0767,32.1286,32.0681,32.1286,5300.0
2011-12-01 12:25:00,37.14,37.16,37.13,37.13,2600.0,32.12,32.1373,32.1113,32.1113,2600.0
2011-12-01 12:30:00,37.13,37.14,37.11,37.14,3800.0,32.1113,32.12,32.094,32.12,3800.0
2011-12-01 12:35:00,37.15,37.16,37.06,37.06,8200.0,32.1286,32.1373,32.0508,32.0508,8200.0
2011-12-01 12:40:00,37.07,37.07,37.0,37.0,5700.0,32.0594,32.0594,31.9989,31.9989,5700.0
2011-12-01 12:45:00,36.99,37.01,36.95,36.97,5600.0,31.9902,32.0075,31.9557,31.973,5600.0
2011-12-01 12:50:00,36.97,37.03,36.95,36.98,6400.0,31.973,32.0248,31.9557,31.9816,6400.0
2011-12-01 12:55:00,36.98,36.98,36.89,36.9,8100.0,31.9816,31.9816,31.9038,31.9124,8100.0
2011-12-01 13:00:00,36.91,36.99,36.91,36.98,7800.0,31.9211,31.9902,31.9211,31.9816,7800.0
2011-12-01 13:05:00,36.98,36.99,36.97,36.98,6800.0,31.9816,31.9902,31.973,31.9816,6800.0
2011-12-01 13:10:00,36.98,37.06,36.98,37.05,7600.0,31.9816,32.0508,31.9816,32.0421,7600.0
2011-12-01 13:15:00,37.05,37.06,37.04,37.05,10100.0,32.0421,32.0508,32.0335,32.0421,10100.0
2011-12-01 13:20:00,37.05,37.07,37.0,37.0,15900.0,32.0421,32.0594,31.9989,31.9989,15900.0
2011-12-01 13:25:00,37.0,37.02,37.0,37.0,11500.0,31.9989,32.0162,31.9989,31.9989,11500.0
2011-12-01 13:30:00,37.0,37.02,36.98,36.99,11000.0,31.9989,32.0162,31.9816,31.9902,11000.0
2011-12-01 13:35:00,36.99,37.0,36.98,36.98,2800.0,31.9902,31.9989,31.9816,31.9816,2800.0
2011-12-01 13:40:00,36.99,37.06,36.99,37.02,11600.0,31.9902,32.0508,31.9902,32.0162,11600.0
2011-12-01 13:45:00,37.03,37.05,37.02,37.03,6700.0,32.0248,32.0421,32.0162,32.0248,6700.0
2011-12-01 13:50:00,37.04,37.04,37.0,37.0,7900.0,32.0335,32.0335,31.9989,31.9989,7900.0
2011-12-01 13:55:00,37.0,37.08,37.0,37.07,10600.0,31.9989,32.0681,31.9989,32.0594,10600.0
2011-12-01 14:00:00,37.09,37.09,37.01,37.01,6800.0,32.0767,32.0767,32.0075,32.0075,6800.0
2011-12-01 14:05:00,37.02,37.03,37.0,37.02,13600.0,32.0162,32.0248,31.9989,32.0162,13600.0
2011-12-01 14:10:00,37.03,37.03,37.0,37.03,6900.0,32.0248,32.0248,31.9989,32.0248,6900.0
2011-12-01 14:15:00,37.03,37.03,36.98,36.99,7400.0,32.0248,32.0248,31.9816,31.9902,7400.0
2011-12-01 14:20:00,36.99,37.04,36.98,36.99,5200.0,31.9902,32.0335,31.9816,31.9902,5200.0
2011-12-01 14:25:00,37.0,37.05,37.0,37.04,4200.0,31.9989,32.0421,31.9989,32.0335,4200.0
2011-12-01 14:30:00,37.04,37.05,36.99,37.04,11500.0,32.0335,32.0421,31.9902,32.0335,11500.0
2011-12-01 14:35:00,37.03,37.06,37.03,37.05,4300.0,32.0248,32.0508,32.0248,32.0421,4300.0
2011-12-01 14:40:00,37.06,37.06,37.01,37.03,4200.0,32.0508,32.0508,32.0075,32.0248,4200.0
2011-12-01 14:45:00,37.04,37.07,37.02,37.05,11300.0,32.0335,32.0594,32.0162,32.0421,11300.0
2011-12-01 14:50:00,37.06,37.08,37.05,37.07,5400.0,32.0508,32.0681,32.0421,32.0594,5400.0
2011-12-01 14:55:00,37.07,37.08,37.02,37.05,7200.0,32.0594,32.0681,32.0162,32.0421,7200.0
2011-12-01 15:00:00,37.05,37.07,37.04,37.05,6400.0,32.0421,32.0594,32.0335,32.0421,6400.0
2011-12-01 15:05:00,37.04,37.07,36.99,37.0,12700.0,32.0335,32.0594,31.9902,31.9989,12700.0
2011-12-01 15:10:00,37.0,37.07,37.0,37.05,13500.0,31.9989,32.0594,31.9989,32.0421,13500.0
2011-12-01 15:15:00,37.05,37.07,37.04,37.05,5800.0,32.0421,32.0594,32.0335,32.0421,5800.0
2011-12-01 15:20:00,37.06,37.08,37.04,37.07,9600.0,32.0508,32.0681,32.0335,32.0594,9600.0
2011-12-01 15:25:00,37.06,37.13,37.06,37.12,8400.0,32.0508,32.1113,32.0508,32.1027,8400.0
2011-12-01 15:30:00,37.11,37.11,37.05,37.06,6400.0,32.094,32.094,32.0421,32.0508,6400.0
2011-12-01 15:35:00,37.07,37.08,37.02,37.02,7400.0,32.0594,32.0681,32.0162,32.0162,7400.0
2011-12-01 15:40:00,37.02,37.02,36.98,36.99,9700.0,32.0162,32.0162,31.9816,31.9902,9700.0
2011-12-01 15:45:00,36.98,37.01,36.95,37.01,22300.0,31.9816,32.0075,31.9557,32.0075,22300.0
2011-12-01 15:50:00,37.01,37.02,36.97,36.99,17000.0,32.0075,32.0162,31.973,31.9902,17000.0
2011-12-01 15:55:00,36.99,37.03,36.95,37.03,81100.0,31.9902,32.0248,31.9557,32.0248,81100.0
2011-12-02 09:30:00,37.28,37.47,37.18,37.32,52600.0,32.241,32.4054,32.1546,32.2756,52600.0
2011-12-02 09:35:00,37.35,37.43,37.34,37.34,2300.0,32.3016,32.3708,32.2929,32.2929,2300.0
2011-12-02 09:40:00,37.34,37.35,37.26,37.3,13500.0,32.2929,32.3016,32.2238,32.2583,13500.0
2011-12-02 09:45:00,37.28,37.32,37.2,37.25,4600.0,32.241,32.2756,32.1719,32.2151,4600.0
2011-12-02 09:50:00,37.25,37.3,37.18,37.27,6400.0,32.2151,32.2583,32.1546,32.2324,6400.0
2011-12-02 09:55:00,37.27,37.3,37.23,37.3,3800.0,32.2324,32.2583,32.1978,32.2583,3800.0
2011-12-02 10:00:00,37.29,37.34,37.28,37.33,4000.0,32.2497,32.2929,32.241,32.2843,4000.0
2011-12-02 10:05:00,37.32,37.32,37.24,37.29,7100.0,32.2756,32.2756,32.2065,32.2497,7100.0
2011-12-02 10:10:00,37.28,37.39,37.26,37.36,6100.0,32.241,32.3362,32.2238,32.3102,6100.0
2011-12-02 10:15:00,37.34,37.36,37.31,37.32,4600.0,32.2929,32.3102,32.267,32.2756,4600.0
2011-12-02 10:20:00,37.32,37.38,37.32,37.33,8200.0,32.2756,32.3275,32.2756,32.2843,8200.0
2011-12-02 10:25:00,37.35,37.37,37.31,37.32,4600.0,32.3016,32.3189,32.267,32.2756,4600.0
2011-12-02 10:30:00,37.32,37.42,37.32,37.42,16100.0,32.2756,32.3621,32.2756,32.3621,16100.0
2011-12-02 10:35:00,37.4,37.42,37.4,37.41,3500.0,32.3448,32.3621,32.3448,32.3535,3500.0
2011-12-02 10:40:00,37.4,37.4,37.35,37.35,3400.0,32.3448,32.3448,32.3016,32.3016,3400.0
2011-12-02 10:45:00,37.33,37.33,37.3,37.31,4400.0,32.2843,32.2843,32.2583,32.267,4400.0
2011-12-02 10:50:00,37.33,37.43,37.31,37.43,3900.0,32.2843,32.3708,32.267,32.3708,3900.0
2011-12-02 10:55:00,37.45,37.48,37.43,37.45,6000.0,32.3881,32.414,32.3708,32.3881,6000.0
2011-12-02 11:00:00,37.45,37.45,37.33,37.34,6600.0,32.3881,32.3881,32.2843,32.2929,6600.0
2011-12-02 11:05:00,37.34,37.35,37.3,37.35,14700.0,32.2929,32.3016,32.2583,32.3016,14700.0
2011-12-02 11:10:00,37.35,37.35,37.28,37.29,7200.0,32.3016,32.3016,32.241,32.2497,7200.0
2011-12-02 11:15:00,37.27,37.34,37.25,37.34,6500.0,32.2324,32.2929,32.2151,32.2929,6500.0
2011-12-02 11:20:00,37.36,37.38,37.31,37.31,5600.0,32.3102,32.3275,32.267,32.267,5600.0
2011-12-02 11:25:00,37.31,37.35,37.28,37.34,9400.0,32.267,32.3016,32.241,32.2929,9400.0
2011-12-02 11:30:00,37.35,37.4,37.28,37.3,12600.0,32.3016,32.3448,32.241,32.2583,12600.0
2011-12-02 11:35:00,37.29,37.35,37.25,37.35,13500.0,32.2497,32.3016,32.2151,32.3016,13500.0
2011-12-02 11:40:00,37.34,37.34,37.25,37.27,15400.0,32.2929,32.2929,32.2151,32.2324,15400.0
2011-12-02 11:45:00,37.26,37.28,37.18,37.18,4600.0,32.2238,32.241,32.1546,32.1546,4600.0
2011-12-02 11:50:00,37.16,37.33,37.15,37.31,9000.0,32.1373,32.2843,32.1286,32.267,9000.0
2011-12-02 11:55:00,37.31,37.33,37.3,37.31,3200.0,32.267,32.2843,32.2583,32.267,3200.0
2011-12-02 12:00:00,37.31,37.31,37.23,37.24,3800.0,32.267,32.267,32.1978,32.2065,3800.0
2011-12-02 12:05:00,37.25,37.32,37.25,37.28,7500.0,32.2151,32.2756,32.2151,32.241,7500.0
2011-12-02 12:10:00,37.28,37.32,37.27,37.27,8300.0,32.241,32.2756,32.2324,32.2324,8300.0
2011-12-02 12:15:00,37.27,37.32,37.27,37.32,5400.0,32.2324,32.2756,32.2324,32.2756,5400.0
2011-12-02 12:20:00,37.32,37.36,37.32,37.34,5200.0,32.2756,32.3102,32.2756,32.2929,5200.0
2011-12-02 12:25:00,37.34,37.35,37.33,37.33,3800.0,32.2929,32.3016,32.2843,32.2843,3800.0
2011-12-02 12:30:00,37.31,37.33,37.27,37.31,5000.0,32.267,32.2843,32.2324,32.267,5000.0
2011-12-02 12:35:00,37.31,37.32,37.28,37.31,5300.0,32.267,32.2756,32.241,32.267,5300.0
2011-12-02 12:40:00,37.33,37.33,37.28,37.28,5400.0,32.2843,32.2843,32.241,32.241,5400.0
2011-12-02 12:45:00,37.28,37.39,37.28,37.38,5100.0,32.241,32.3362,32.241,32.3275,5100.0
2011-12-02 12:50:00,37.37,37.38,37.34,37.37,5000.0,32.3189,32.3275,32.2929,32.3189,5000.0
2011-12-02 12:55:00,37.37,37.38,37.32,37.32,4200.0,32.3189,32.3275,32.2756,32.2756,4200.0
2011-12-02 13:00:00,37.31,37.32,37.27,37.27,6200.0,32.267,32.2756,32.2324,32.2324,6200.0
2011-12-02 13:05:00,37.27,37.3,37.22,37.23,5400.0,32.2324,32.2583,32.1892,32.1978,5400.0
2011-12-02 13:10:00,37.23,37.23,37.17,37.18,9200.0,32.1978,32.1978,32.1459,32.1546,9200.0
2011-12-02 13:15:00,37.17,37.24,37.16,37.24,7100.0,32.1459,32.2065,32.1373,32.2065,7100.0
2011-12-02 13:20:00,37.26,37.29,37.26,37.28,6300.0,32.2238,32.2497,32.2238,32.241,6300.0
2011-12-02 13:25:00,37.27,37.32,37.27,37.3,10200.0,32.2324,32.2756,32.2324,32.2583,10200.0
2011-12-02 13:30:00,37.3,37.34,37.28,37.3,17100.0,32.2583,32.2929,32.241,32.2583,17100.0
2011-12-02 13:35:00,37.29,37.31,37.28,37.28,5300.0,32.2497,32.267,32.241,32.241,5300.0
2011-12-02 13:40:00,37.28,37.32,37.28,37.3,7800.0,32.241,32.2756,32.241,32.2583,7800.0
2011-12-02 13:45:00,37.31,37.36,37.3,37.32,9000.0,32.267,32.3102,32.2583,32.2756,9000.0
2011-12-02 13:50:00,37.33,37.35,37.28,37.31,9200.0,32.2843,32.3016,32.241,32.267,9200.0
2011-12-02 13:55:00,37.32,37.32,37.29,37.31,4200.0,32.2756,32.2756,32.2497,32.267,4200.0
2011-12-02 14:00:00,37.32,37.32,37.27,37.27,10300.0,32.2756,32.2756,32.2324,32.2324,10300.0
2011-12-02 14:05:00,37.26,37.32,37.24,37.32,49300.0,32.2238,32.2756,32.2065,32.2756,49300.0
2011-12-02 14:10:00,37.32,37.32,37.29,37.31,11000.0,32.2756,32.2756,32.2497,32.267,11000.0
2011-12-02 14:15:00,37.3,37.3,37.27,37.3,12200.0,32.2583,32.2583,32.2324,32.2583,12200.0
2011-12-02 14:20:00,37.3,37.35,37.29,37.35,8500.0,32.2583,32.3016,32.2497,32.3016,8500.0
2011-12-02 14:25:00,37.35,37.36,37.28,37.29,8100.0,32.3016,32.3102,32.241,32.2497,8100.0
2011-12-02 14:30:00,37.29,37.32,37.28,37.3,14600.0,32.2497,32.2756,32.241,32.2583,14600.0
2011-12-02 14:35:00,37.3,37.3,37.26,37.27,11100.0,32.2583,32.2583,32.2238,32.2324,11100.0
2011-12-02 14:40:00,37.27,37.28,37.25,37.25,12300.0,32.2324,32.241,32.2151,32.2151,12300.0
2011-12-02 14:45:00,37.25,37.27,37.25,37.26,8500.0,32.2151,32.2324,32.2151,32.2238,8500.0
2011-12-02 14:50:00,37.25,37.26,37.24,37.25,7300.0,32.2151,32.2238,32.2065,32.2151,7300.0
2011-12-02 14:55:00,37.26,37.26,37.2,37.2,11800.0,32.2238,32.2238,32.1719,32.1719,11800.0
2011-12-02 15:00:00,37.21,37.3,37.21,37.28,7700.0,32.1805,32.2583,32.1805,32.241,7700.0
2011-12-02 15:05:00,37.29,37.29,37.24,37.25,11800.0,32.2497,32.2497,32.2065,32.2151,11800.0
2011-12-02 15:10:00,37.25,37.29,37.24,37.27,11100.0,32.2151,32.2497,32.2065,32.2324,11100.0
2011-12-02 15:15:00,37.27,37.29,37.24,37.24,16000.0,32.2324,32.2497,32.2065,32.2065,16000.0
2011-12-02 15:20:00,37.23,37.24,37.19,37.2,16400.0,32.1978,32.2065,32.1632,32.1719,16400.0
2011-12-02 15:25:00,37.2,37.22,37.15,37.22,19400.0,32.1719,32.1892,32.1286,32.1892,19400.0
2011-12-02 15:30:00,37.22,37.26,37.2,37.24,31700.0,32.1892,32.2238,32.1719,32.2065,31700.0
2011-12-02 15:35:00,37.24,37.3,37.22,37.25,17900.0,32.2065,32.2583,32.1892,32.2151,17900.0
2011-12-02 15:40:00,37.25,37.26,37.24,37.25,25100.0,32.2151,32.2238,32.2065,32.2151,25100.0
2011-12-02 15:45:00,37.25,37.25,37.18,37.2,40700.0,32.2151,32.2151,32.1546,32.1719,40700.0
2011-12-02 15:50:00,37.2,37.27,37.16,37.22,39800.0,32.1719,32.2324,32.1373,32.1892,39800.0
2011-12-02 15:55:00,37.21,37.29,37.2,37.21,82000.0,32.1805,32.2497,32.1719,32.1805,82000.0
2011-12-05 09:30:00,37.67,37.68,37.42,37.45,17900.0,32.5783,32.587,32.3621,32.3881,17900.0
2011-12-05 09:35:00,37.52,37.59,37.39,37.42,14100.0,32.4486,32.5091,32.3362,32.3621,14100.0
2011-12-05 09:40:00,37.42,37.51,37.39,37.51,6100.0,32.3621,32.44,32.3362,32.44,6100.0
2011-12-05 09:45:00,37.51,37.62,37.5,37.51,4700.0,32.44,32.5351,32.4313,32.44,4700.0
2011-12-05 09:50:00,37.51,37.6,37.5,37.52,8400.0,32.44,32.5178,32.4313,32.4486,8400.0
2011-12-05 09:55:00,37.55,37.67,37.55,37.67,3400.0,32.4746,32.5783,32.4746,32.5783,3400.0
2011-12-05 10:00:00,37.61,37.69,37.56,37.66,9200.0,32.5264,32.5956,32.4832,32.5697,9200.0
2011-12-05 10:05:00,37.69,37.73,37.67,37.72,6800.0,32.5956,32.6302,32.5783,32.6216,6800.0
2011-12-05 10:10:00,37.72,37.82,37.72,37.77,8300.0,32.6216,32.7081,32.6216,32.6648,8300.0
2011-12-05 10:15:00,37.75,37.75,37.7,37.75,3100.0,32.6475,32.6475,32.6043,32.6475,3100.0
2011-12-05 10:20:00,37.73,37.8,37.73,37.75,4200.0,32.6302,32.6908,32.6302,32.6475,4200.0
2011-12-05 10:25:00,37.77,37.86,37.77,37.84,5200.0,32.6648,32.7427,32.6648,32.7254,5200.0
2011-12-05 10:30:00,37.85,37.9,37.85,37.86,9800.0,32.734,32.7772,32.734,32.7427,9800.0
2011-12-05 10:35:00,37.87,37.89,37.87,37.89,5300.0,32.7513,32.7686,32.7513,32.7686,5300.0
2011-12-05 10:40:00,37.89,37.89,37.86,37.87,28400.0,32.7686,32.7686,32.7427,32.7513,28400.0
2011-12-05 10:45:00,37.85,37.85,37.8,37.82,2300.0,32.734,32.734,32.6908,32.7081,2300.0
2011-12-05 10:50:00,37.83,37.84,37.82,37.84,2300.0,32.7167,32.7254,32.7081,32.7254,2300.0
2011-12-05 10:55:00,37.83,37.86,37.82,37.82,3300.0,32.7167,32.7427,32.7081,32.7081,3300.0
2011-12-05 11:00:00,37.82,37.85,37.8,37.82,4700.0,32.7081,32.734,32.6908,32.7081,4700.0
2011-12-05 11:05:00,37.83,37.83,37.82,37.83,5000.0,32.7167,32.7167,32.7081,32.7167,5000.0
2011-12-05 11:10:00,37.84,37.87,37.83,37.87,5000.0,32.7254,32.7513,32.7167,32.7513,5000.0
2011-12-05 11:15:00,37.87,37.88,37.85,37.88,4100.0,32.7513,32.76,32.734,32.76,4100.0
2011-12-05 11:20:00,37.87,37.87,37.84,37.84,10700.0,32.7513,32.7513,32.7254,32.7254,10700.0
2011-12-05 11:25:00,37.84,37.88,37.84,37.88,3300.0,32.7254,32.76,32.7254,32.76,3300.0
2011-12-05 11:30:00,37.88,37.89,37.86,37.86,4800.0,32.76,32.7686,32.7427,32.7427,4800.0
2011-12-05 11:35:00,37.85,37.91,37.85,37.91,2300.0,32.734,32.7859,32.734,32.7859,2300.0
2011-12-05 11:40:00,37.9,37.91,37.89,37.89,1900.0,32.7772,32.7859,32.7686,32.7686,1900.0
2011-12-05 11:45:00,37.89,37.94,37.88,37.91,6500.0,32.7686,32.8118,32.76,32.7859,6500.0
2011-12-05 11:50:00,37.91,37.93,37.9,37.93,5800.0,32.7859,32.8032,32.7772,32.8032,5800.0
2011-12-05 11:55:00,37.93,37.94,37.92,37.92,2700.0,32.8032,32.8118,32.7945,32.7945,2700.0
2011-12-05 12:00:00,37.93,37.93,37.87,37.87,17900.0,32.8032,32.8032,32.7513,32.7513,17900.0
2011-12-05 12:05:00,37.87,37.91,37.85,37.88,4800.0,32.7513,32.7859,32.734,32.76,4800.0
2011-12-05 12:10:00,37.89,37.9,37.88,37.88,2100.0,32.7686,32.7772,32.76,32.76,2100.0
2011-12-05 12:15:00,37.88,37.89,37.85,37.85,3500.0,32.76,32.7686,32.734,32.734,3500.0
2011-12-05 12:20:00,37.87,37.87,37.81,37.81,74400.0,32.7513,32.7513,32.6994,32.6994,74400.0
2011-12-05 12:25:00,37.81,37.81,37.79,37.79,3200.0,32.6994,32.6994,32.6821,32.6821,3200.0
2011-12-05 12:30:00,37.79,37.81,37.79,37.81,3900.0,32.6821,32.6994,32.6821,32.6994,3900.0
2011-12-05 12:35:00,37.81,37.82,37.78,37.78,3000.0,32.6994,32.7081,32.6735,32.6735,3000.0
2011-12-05 12:40:00,37.78,37.81,37.77,37.81,2100.0,32.6735,32.6994,32.6648,32.6994,2100.0
2011-12-05 12:45:00,37.81,37.82,37.8,37.81,2900.0,32.6994,32.7081,32.6908,32.6994,2900.0
2011-12-05 12:50:00,37.8,37.83,37.79,37.82,6200.0,32.6908,32.7167,32.6821,32.7081,6200.0
2011-12-05 12:55:00,37.84,37.84,37.79,37.79,3900.0,32.7254,32.7254,32.6821,32.6821,3900.0
2011-12-05 13:00:00,37.79,37.81,37.79,37.8,3200.0,32.6821,32.6994,32.6821,32.6908,3200.0
2011-12-05 13:05:00,37.8,37.8,37.79,37.8,2800.0,32.6908,32.6908,32.6821,32.6908,2800.0
2011-12-05 13:10:00,37.8,37.85,37.8,37.81,10500.0,32.6908,32.734,32.6908,32.6994,10500.0
2011-12-05 13:15:00,37.82,37.82,37.79,37.8,4200.0,32.7081,32.7081,32.6821,32.6908,4200.0
2011-12-05 13:20:00,37.8,37.81,37.78,37.8,3000.0,32.6908,32.6994,32.6735,32.6908,3000.0
2011-12-05 13:25:00,37.8,37.83,37.8,37.82,3400.0,32.6908,32.7167,32.6908,32.7081,3400.0
2011-12-05 13:30:00,37.82,37.82,37.8,37.81,6600.0,32.7081,32.7081,32.6908,32.6994,6600.0
2011-12-05 13:35:00,37.81,37.84,37.79,37.8,8500.0,32.6994,32.7254,32.6821,32.6908,8500.0
2011-12-05 13:40:00,37.79,37.79,37.69,37.76,17900.0,32.6821,32.6821,32.5956,32.6562,17900.0
2011-12-05 13:45:00,37.74,37.8,37.66,37.66,9100.0,32.6389,32.6908,32.5697,32.5697,9100.0
2011-12-05 13:50:00,37.66,37.73,37.62,37.65,14000.0,32.5697,32.6302,32.5351,32.561,14000.0
2011-12-05 13:55:00,37.63,37.72,37.61,37.66,12100.0,32.5437,32.6216,32.5264,32.5697,12100.0
2011-12-05 14:00:00,37.66,37.66,37.59,37.6,4500.0,32.5697,32.5697,32.5091,32.5178,4500.0
2011-12-05 14:05:00,37.61,37.61,37.48,37.55,15400.0,32.5264,32.5264,32.414,32.4746,15400.0
2011-12-05 14:10:00,37.56,37.62,37.55,37.55,8600.0,32.4832,32.5351,32.4746,32.4746,8600.0
2011-12-05 14:15:00,37.55,37.6,37.52,37.56,8200.0,32.4746,32.5178,32.4486,32.4832,8200.0
2011-12-05 14:20:00,37.57,37.6,37.57,37.58,16900.0,32.4919,32.5178,32.4919,32.5005,16900.0
2011-12-05 14:25:00,37.58,37.61,37.51,37.6,46800.0,32.5005,32.5264,32.44,32.5178,46800.0
2011-12-05 14:30:00,37.6,37.6,37.53,37.6,17700.0,32.5178,32.5178,32.4573,32.5178,17700.0
2011-12-05 14:35:00,37.6,37.66,37.59,37.64,10800.0,32.5178,32.5697,32.5091,32.5524,10800.0
2011-12-05 14:40:00,37.64,37.64,37.59,37.61,4700.0,32.5524,32.5524,32.5091,32.5264,4700.0
2011-12-05 14:45:00,37.6,37.64,37.59,37.64,12300.0,32.5178,32.5524,32.5091,32.5524,12300.0
2011-12-05 14:50:00,37.64,37.65,37.59,37.62,17400.0,32.5524,32.561,32.5091,32.5351,17400.0
2011-12-05 14:55:00,37.62,37.7,37.62,37.7,24100.0,32.5351,32.6043,32.5351,32.6043,24100.0
2011-12-05 15:00:00,37.7,37.72,37.66,37.68,20400.0,32.6043,32.6216,32.5697,32.587,20400.0
2011-12-05 15:05:00,37.7,37.72,37.5,37.54,22400.0,32.6043,32.6216,32.4313,32.4659,22400.0
2011-12-05 15:10:00,37.55,37.55,37.5,37.52,10700.0,32.4746,32.4746,32.4313,32.4486,10700.0
2011-12-05 15:15:00,37.5,37.58,37.46,37.58,41900.0,32.4313,32.5005,32.3967,32.5005,41900.0
2011-12-05 15:20:00,37.57,37.64,37.57,37.59,24100.0,32.4919,32.5524,32.4919,32.5091,24100.0
2011-12-05 15:25:00,37.59,37.62,37.55,37.56,18200.0,32.5091,32.5351,32.4746,32.4832,18200.0
2011-12-05 15:30:00,37.56,37.64,37.53,37.59,17000.0,32.4832,32.5524,32.4573,32.5091,17000.0
2011-12-05 15:35:00,37.6,37.61,37.52,37.54,14200.0,32.5178,32.5264,32.4486,32.4659,14200.0
2011-12-05 15:40:00,37.54,37.62,37.51,37.59,15700.0,32.4659,32.5351,32.44,32.5091,15700.0
2011-12-05 15:45:00,37.58,37.64,37.56,37.63,21900.0,32.5005,32.5524,32.4832,32.5437,21900.0
2011-12-05 15:50:00,37.63,37.73,37.61,37.72,42000.0,32.5437,32.6302,32.5264,32.6216,42000.0
2011-12-05 15:55:00,37.72,37.73,37.65,37.69,87500.0,32.6216,32.6302,32.561,32.5956,87500.0
2011-12-06 09:30:00,37.76,37.76,37.53,37.65,39400.0,32.6562,32.6562,32.4573,32.561,39400.0
2011-12-06 09:35:00,37.63,37.74,37.62,37.65,2900.0,32.5437,32.6389,32.5351,32.561,2900.0
2011-12-06 09:40:00,37.66,37.68,37.59,37.64,6300.0,32.5697,32.587,32.5091,32.5524,6300.0
2011-12-06 09:45:00,37.63,37.64,37.57,37.63,33200.0,32.5437,32.5524,32.4919,32.5437,33200.0
2011-12-06 09:50:00,37.6,37.72,37.59,37.7,26900.0,32.5178,32.6216,32.5091,32.6043,26900.0
2011-12-06 09:55:00,37.71,37.74,37.62,37.63,5700.0,32.6129,32.6389,32.5351,32.5437,5700.0
2011-12-06 10:00:00,37.63,37.7,37.63,37.66,7900.0,32.5437,32.6043,32.5437,32.5697,7900.0
2011-12-06 10:05:00,37.67,37.68,37.63,37.64,57800.0,32.5783,32.587,32.5437,32.5524,57800.0
2011-12-06 10:10:00,37.64,37.64,37.57,37.6,12000.0,32.5524,32.5524,32.4919,32.5178,12000.0
2011-12-06 10:15:00,37.61,37.63,37.55,37.55,20900.0,32.5264,32.5437,32.4746,32.4746,20900.0
2011-12-06 10:20:00,37.57,37.69,37.54,37.68,39300.0,32.4919,32.5956,32.4659,32.587,39300.0
2011-12-06 10:25:00,37.65,37.65,37.52,37.53,40300.0,32.561,32.561,32.4486,32.4573,40300.0
2011-12-06 10:30:00,37.52,37.62,37.52,37.55,33300.0,32.4486,32.5351,32.4486,32.4746,33300.0
2011-12-06 10:35:00,37.55,37.57,37.51,37.53,31200.0,32.4746,32.4919,32.44,32.4573,31200.0
2011-12-06 10:40:00,37.52,37.55,37.52,37.52,46600.0,32.4486,32.4746,32.4486,32.4486,46600.0
2011-12-06 10:45:00,37.51,37.54,37.46,37.47,10000.0,32.44,32.4659,32.3967,32.4054,10000.0
2011-12-06 10:50:00,37.5,37.5,37.37,37.37,6300.0,32.4313,32.4313,32.3189,32.3189,6300.0
2011-12-06 10:55:00,37.36,37.37,37.32,37.34,7800.0,32.3102,32.3189,32.2756,32.2929,7800.0
2011-12-06 11:00:00,37.32,37.4,37.31,37.36,25800.0,32.2756,32.3448,32.267,32.3102,25800.0
2011-12-06 11:05:00,37.39,37.4,37.35,37.35,11300.0,32.3362,32.3448,32.3016,32.3016,11300.0
2011-12-06 11:10:00,37.37,37.44,37.34,37.43,5400.0,32.3189,32.3794,32.2929,32.3708,5400.0
2011-12-06 11:15:00,37.43,37.48,37.42,37.46,5800.0,32.3708,32.414,32.3621,32.3967,5800.0
2011-12-06 11:20:00,37.45,37.55,37.43,37.52,17200.0,32.3881,32.4746,32.3708,32.4486,17200.0
2011-12-06 11:25:00,37.52,37.53,37.46,37.49,11500.0,32.4486,32.4573,32.3967,32.4227,11500.0
2011-12-06 11:30:00,37.49,37.49,37.43,37.43,6000.0,32.4227,32.4227,32.3708,32.3708,6000.0
2011-12-06 11:35:00,37.42,37.46,37.34,37.46,43500.0,32.3621,32.3967,32.2929,32.3967,43500.0
2011-12-06 11:40:00,37.45,37.5,37.45,37.48,10300.0,32.3881,32.4313,32.3881,32.414,10300.0
2011-12-06 11:45:00,37.48,37.48,37.42,37.44,9400.0,32.414,32.414,32.3621,32.3794,9400.0
2011-12-06 11:50:00,37.44,37.49,37.43,37.48,5600.0,32.3794,32.4227,32.3708,32.414,5600.0
2011-12-06 11:55:00,37.49,37.55,37.49,37.52,13500.0,32.4227,32.4746,32.4227,32.4486,13500.0
2011-12-06 12:00:00,37.53,37.58,37.5,37.57,46900.0,32.4573,32.5005,32.4313,32.4919,46900.0
2011-12-06 12:05:00,37.57,37.59,37.45,37.48,44200.0,32.4919,32.5091,32.3881,32.414,44200.0
2011-12-06 12:10:00,37.48,37.49,37.45,37.45,15200.0,32.414,32.4227,32.3881,32.3881,15200.0
2011-12-06 12:15:00,37.46,37.47,37.42,37.47,9100.0,32.3967,32.4054,32.3621,32.4054,9100.0
2011-12-06 12:20:00,37.46,37.47,37.43,37.45,9000.0,32.3967,32.4054,32.3708,32.3881,9000.0
2011-12-06 12:25:00,37.45,37.5,37.42,37.46,19600.0,32.3881,32.4313,32.3621,32.3967,19600.0
2011-12-06 12:30:00,37.46,37.5,37.45,37.46,12500.0,32.3967,32.4313,32.3881,32.3967,12500.0
2011-12-06 12:35:00,37.48,37.5,37.44,37.49,5300.0,32.414,32.4313,32.3794,32.4227,5300.0
2011-12-06 12:40:00,37.49,37.51,37.48,37.48,2500.0,32.4227,32.44,32.414,32.414,2500.0
2011-12-06 12:45:00,37.49,37.49,37.46,37.46,2000.0,32.4227,32.4227,32.3967,32.3967,2000.0
2011-12-06 12:50:00,37.46,37.49,37.46,37.48,2600.0,32.3967,32.4227,32.3967,32.414,2600.0
2011-12-06 12:55:00,37.48,37.49,37.48,37.48,1300.0,32.414,32.4227,32.414,32.414,1300.0
2011-12-06 13:00:00,37.48,37.5,37.47,37.5,2300.0,32.414,32.4313,32.4054,32.4313,2300.0
2011-12-06 13:05:00,37.5,37.52,37.49,37.52,2400.0,32.4313,32.4486,32.4227,32.4486,2400.0
2011-12-06 13:10:00,37.51,37.54,37.49,37.54,4300.0,32.44,32.4659,32.4227,32.4659,4300.0
2011-12-06 13:15:00,37.55,37.61,37.55,37.57,30300.0,32.4746,32.5264,32.4746,32.4919,30300.0
2011-12-06 13:20:00,37.57,37.6,37.54,37.59,6200.0,32.4919,32.5178,32.4659,32.5091,6200.0
2011-12-06 13:25:00,37.59,37.61,37.59,37.6,1700.0,32.5091,32.5264,32.5091,32.5178,1700.0
2011-12-06 13:30:00,37.6,37.62,37.59,37.61,1800.0,32.5178,32.5351,32.5091,32.5264,1800.0
2011-12-06 13:35:00,37.62,37.65,37.57,37.63,33500.0,32.5351,32.561,32.4919,32.5437,33500.0
2011-12-06 13:40:00,37.61,37.61,37.56,37.58,3200.0,32.5264,32.5264,32.4832,32.5005,3200.0
2011-12-06 13:45:00,37.57,37.59,37.56,37.58,4500.0,32.4919,32.5091,32.4832,32.5005,4500.0
2011-12-06 13:50:00,37.57,37.62,37.57,37.61,3400.0,32.4919,32.5351,32.4919,32.5264,3400.0
2011-12-06 13:55:00,37.61,37.63,37.6,37.6,2500.0,32.5264,32.5437,32.5178,32.5178,2500.0
2011-12-06 14:00:00,37.59,37.62,37.57,37.62,9000.0,32.5091,32.5351,32.4919,32.5351,9000.0
2011-12-06 14:05:00,37.62,37.65,37.62,37.65,9700.0,32.5351,32.561,32.5351,32.561,9700.0
2011-12-06 14:10:00,37.64,37.65,37.61,37.64,7800.0,32.5524,32.561,32.5264,32.5524,7800.0
2011-12-06 14:15:00,37.65,37.73,37.65,37.72,12900.0,32.561,32.6302,32.561,32.6216,12900.0
2011-12-06 14:20:00,37.71,37.73,37.62,37.63,13900.0,32.6129,32.6302,32.5351,32.5437,13900.0
2011-12-06 14:25:00,37.63,37.66,37.63,37.64,6900.0,32.5437,32.5697,32.5437,32.5524,6900.0
2011-12-06 14:30:00,37.64,37.68,37.63,37.68,8200.0,32.5524,32.587,32.5437,32.587,8200.0
2011-12-06 14:35:00,37.67,37.73,37.63,37.73,16700.0,32.5783,32.6302,32.5437,32.6302,16700.0
2011-12-06 14:40:00,37.72,37.79,37.72,37.75,16300.0,32.6216,32.6821,32.6216,32.6475,16300.0
2011-12-06 14:45:00,37.76,37.79,37.76,37.78,7500.0,32.6562,32.6821,32.6562,32.6735,7500.0
2011-12-06 14:50:00,37.78,37.83,37.77,37.82,10600.0,32.6735,32.7167,32.6648,32.7081,10600.0
2011-12-06 14:55:00,37.83,37.84,37.8,37.8,6000.0,32.7167,32.7254,32.6908,32.6908,6000.0
2011-12-06 15:00:00,37.81,37.86,37.81,37.82,3800.0,32.6994,32.7427,32.6994,32.7081,3800.0
2011-12-06 15:05:00,37.82,37.83,37.8,37.81,3700.0,32.7081,32.7167,32.6908,32.6994,3700.0
2011-12-06 15:10:00,37.8,37.83,37.79,37.8,23700.0,32.6908,32.7167,32.6821,32.6908,23700.0
2011-12-06 15:15:00,37.8,37.82,37.75,37.75,23200.0,32.6908,32.7081,32.6475,32.6475,23200.0
2011-12-06 15:20:00,37.75,37.77,37.75,37.75,26900.0,32.6475,32.6648,32.6475,32.6475,26900.0
2011-12-06 15:25:00,37.76,37.77,37.68,37.68,10400.0,32.6562,32.6648,32.587,32.587,10400.0
2011-12-06 15:30:00,37.69,37.75,37.69,37.75,18900.0,32.5956,32.6475,32.5956,32.6475,18900.0
2011-12-06 15:35:00,37.76,37.77,37.74,37.75,17300.0,32.6562,32.6648,32.6389,32.6475,17300.0
2011-12-06 15:40:00,37.76,37.77,37.73,37.74,37200.0,32.6562,32.6648,32.6302,32.6389,37200.0
2011-12-06 15:45:00,37.75,37.77,37.71,37.73,16900.0,32.6475,32.6648,32.6129,32.6302,16900.0
2011-12-06 15:50:00,37.74,37.76,37.72,37.75,30700.0,32.6389,32.6562,32.6216,32.6475,30700.0
2011-12-06 15:55:00,37.75,37.77,37.72,37.76,72200.0,32.6475,32.6648,32.6216,32.6562,72200.0
2011-12-07 09:30:00,37.53,37.53,37.14,37.18,39700.0,32.4573,32.4573,32.12,32.1546,39700.0
2011-12-07 09:35:00,37.19,37.23,37.13,37.16,4200.0,32.1632,32.1978,32.1113,32.1373,4200.0
2011-12-07 09:40:00,37.16,37.16,36.95,36.97,5800.0,32.1373,32.1373,31.9557,31.973,5800.0
2011-12-07 09:45:00,37.01,37.06,36.97,37.03,4100.0,32.0075,32.0508,31.973,32.0248,4100.0
2011-12-07 09:50:00,37.03,37.09,37.03,37.08,11800.0,32.0248,32.0767,32.0248,32.0681,11800.0
2011-12-07 09:55:00,37.08,37.14,37.03,37.11,6000.0,32.0681,32.12,32.0248,32.094,6000.0
2011-12-07 10:00:00,37.11,37.11,37.01,37.01,5800.0,32.094,32.094,32.0075,32.0075,5800.0
2011-12-07 10:05:00,37.02,37.05,36.96,36.97,197900.0,32.0162,32.0421,31.9643,31.973,197900.0
2011-12-07 10:10:00,36.97,37.02,36.93,37.02,9100.0,31.973,32.0162,31.9384,32.0162,9100.0
2011-12-07 10:15:00,37.01,37.02,36.95,36.96,5200.0,32.0075,32.0162,31.9557,31.9643,5200.0
2011-12-07 10:20:00,36.96,36.97,36.86,36.88,9300.0,31.9643,31.973,31.8778,31.8951,9300.0
2011-12-07 10:25:00,36.88,36.94,36.83,36.9,33800.0,31.8951,31.947,31.8519,31.9124,33800.0
2011-12-07 10:30:00,36.87,36.91,36.81,36.9,12900.0,31.8865,31.9211,31.8346,31.9124,12900.0
2011-12-07 10:35:00,36.9,36.91,36.85,36.89,4900.0,31.9124,31.9211,31.8692,31.9038,4900.0
2011-12-07 10:40:00,36.87,36.9,36.86,36.88,5000.0,31.8865,31.9124,31.8778,31.8951,5000.0
2011-12-07 10:45:00,36.87,36.97,36.86,36.96,24500.0,31.8865,31.973,31.8778,31.9643,24500.0
2011-12-07 10:50:00,36.97,36.99,36.92,36.95,10800.0,31.973,31.9902,31.9297,31.9557,10800.0
2011-12-07 10:55:00,36.95,36.95,36.88,36.92,5700.0,31.9557,31.9557,31.8951,31.9297,5700.0
2011-12-07 11:00:00,36.92,36.98,36.92,36.94,5700.0,31.9297,31.9816,31.9297,31.947,5700.0
2011-12-07 11:05:00,36.93,36.99,36.93,36.96,11000.0,31.9384,31.9902,31.9384,31.9643,11000.0
2011-12-07 11:10:00,36.95,36.95,36.88,36.93,10500.0,31.9557,31.9557,31.8951,31.9384,10500.0
2011-12-07 11:15:00,36.93,36.98,36.89,36.96,21800.0,31.9384,31.9816,31.9038,31.9643,21800.0
2011-12-07 11:20:00,36.96,37.0,36.91,36.98,41000.0,31.9643,31.9989,31.9211,31.9816,41000.0
2011-12-07 11:25:00,36.99,37.01,36.98,37.0,11600.0,31.9902,32.0075,31.9816,31.9989,11600.0
2011-12-07 11:30:00,37.01,37.07,37.01,37.04,9600.0,32.0075,32.0594,32.0075,32.0335,9600.0
2011-12-07 11:35:00,37.04,37.1,37.04,37.05,9200.0,32.0335,32.0854,32.0335,32.0421,9200.0
2011-12-07 11:40:00,37.05,37.09,37.01,37.02,7500.0,32.0421,32.0767,32.0075,32.0162,7500.0
2011-12-07 11:45:00,37.02,37.03,36.99,37.01,8900.0,32.0162,32.0248,31.9902,32.0075,8900.0
2011-12-07 11:50:00,37.01,37.05,37.01,37.04,34900.0,32.0075,32.0421,32.0075,32.0335,34900.0
2011-12-07 11:55:00,37.04,37.12,37.04,37.11,20300.0,32.0335,32.1027,32.0335,32.094,20300.0
2011-12-07 12:00:00,37.1,37.19,37.1,37.15,6800.0,32.0854,32.1632,32.0854,32.1286,6800.0
2011-12-07 12:05:00,37.15,37.16,37.13,37.13,4200.0,32.1286,32.1373,32.1113,32.1113,4200.0
2011-12-07 12:10:00,37.12,37.15,37.12,37.13,4800.0,32.1027,32.1286,32.1027,32.1113,4800.0
2011-12-07 12:15:00,37.12,37.17,37.11,37.16,8500.0,32.1027,32.1459,32.094,32.1373,8500.0
2011-12-07 12:20:00,37.15,37.19,37.14,37.18,5000.0,32.1286,32.1632,32.12,32.1546,5000.0
2011-12-07 12:25:00,37.19,37.25,37.19,37.23,10600.0,32.1632,32.2151,32.1632,32.1978,10600.0
2011-12-07 12:30:00,37.23,37.23,37.2,37.2,10100.0,32.1978,32.1978,32.1719,32.1719,10100.0
2011-12-07 12:35:00,37.2,37.21,37.16,37.16,3800.0,32.1719,32.1805,32.1373,32.1373,3800.0
2011-12-07 12:40:00,37.17,37.18,37.15,37.18,11000.0,32.1459,32.1546,32.1286,32.1546,11000.0
2011-12-07 12:45:00,37.19,37.22,37.17,37.17,6700.0,32.1632,32.1892,32.1459,32.1459,6700.0
2011-12-07 12:50:00,37.18,37.24,37.17,37.2,9900.0,32.1546,32.2065,32.1459,32.1719,9900.0
2011-12-07 12:55:00,37.2,37.24,37.2,37.21,6000.0,32.1719,32.2065,32.1719,32.1805,6000.0
2011-12-07 13:00:00,37.21,37.27,37.2,37.27,12100.0,32.1805,32.2324,32.1719,32.2324,12100.0
2011-12-07 13:05:00,37.27,37.28,37.24,37.25,9400.0,32.2324,32.241,32.2065,32.2151,9400.0
2011-12-07 13:10:00,37.25,37.25,37.16,37.17,21800.0,32.2151,32.2151,32.1373,32.1459,21800.0
2011-12-07 13:15:00,37.17,37.2,37.17,37.19,8300.0,32.1459,32.1719,32.1459,32.1632,8300.0
2011-12-07 13:20:00,37.2,37.21,37.16,37.19,13500.0,32.1719,32.1805,32.1373,32.1632,13500.0
2011-12-07 13:25:00,37.17,37.21,37.16,37.19,10600.0,32.1459,32.1805,32.1373,32.1632,10600.0
2011-12-07 13:30:00,37.2,37.2,37.15,37.15,7500.0,32.1719,32.1719,32.1286,32.1286,7500.0
2011-12-07 13:35:00,37.16,37.18,37.13,37.14,11600.0,32.1373,32.1546,32.1113,32.12,11600.0
2011-12-07 13:40:00,37.14,37.15,37.08,37.08,4900.0,32.12,32.1286,32.0681,32.0681,4900.0
2011-12-07 13:45:00,37.08,37.09,37.01,37.01,5300.0,32.0681,32.0767,32.0075,32.0075,5300.0
2011-12-07 13:50:00,37.01,37.02,36.99,37.02,8500.0,32.0075,32.0162,31.9902,32.0162,8500.0
2011-12-07 13:55:00,37.02,37.04,37.0,37.01,8200.0,32.0162,32.0335,31.9989,32.0075,8200.0
2011-12-07 14:00:00,37.01,37.03,37.0,37.01,13400.0,32.0075,32.0248,31.9989,32.0075,13400.0
2011-12-07 14:05:00,37.01,37.04,36.99,37.0,13600.0,32.0075,32.0335,31.9902,31.9989,13600.0
2011-12-07 14:10:00,37.01,37.05,36.99,37.0,18500.0,32.0075,32.0421,31.9902,31.9989,18500.0
2011-12-07 14:15:00,37.0,37.03,36.99,37.0,11700.0,31.9989,32.0248,31.9902,31.9989,11700.0
2011-12-07 14:20:00,37.0,37.05,37.0,37.05,7200.0,31.9989,32.0421,31.9989,32.0421,7200.0
2011-12-07 14:25:00,37.05,37.14,37.05,37.14,11000.0,32.0421,32.12,32.0421,32.12,11000.0
2011-12-07 14:30:00,37.14,37.15,37.1,37.14,8500.0,32.12,32.1286,32.0854,32.12,8500.0
2011-12-07 14:35:00,37.12,37.15,37.08,37.15,9600.0,32.1027,32.1286,32.0681,32.1286,9600.0
2011-12-07 14:40:00,37.14,37.14,37.02,37.04,14300.0,32.12,32.12,32.0162,32.0335,14300.0
2011-12-07 14:45:00,37.05,37.11,37.04,37.06,20300.0,32.0421,32.094,32.0335,32.0508,20300.0
2011-12-07 14:50:00,37.05,37.08,37.04,37.07,8700.0,32.0421,32.0681,32.0335,32.0594,8700.0
2011-12-07 14:55:00,37.07,37.08,37.06,37.07,6800.0,32.0594,32.0681,32.0508,32.0594,6800.0
2011-12-07 15:00:00,37.07,37.11,37.06,37.09,14300.0,32.0594,32.094,32.0508,32.0767,14300.0
2011-12-07 15:05:00,37.1,37.1,37.06,37.06,8700.0,32.0854,32.0854,32.0508,32.0508,8700.0
2011-12-07 15:10:00,37.06,37.09,37.05,37.09,44900.0,32.0508,32.0767,32.0421,32.0767,44900.0
2011-12-07 15:15:00,37.09,37.24,37.09,37.19,17400.0,32.0767,32.2065,32.0767,32.1632,17400.0
2011-12-07 15:20:00,37.17,37.26,37.17,37.21,10700.0,32.1459,32.2238,32.1459,32.1805,10700.0
2011-12-07 15:25:00,37.21,37.29,37.2,37.28,19400.0,32.1805,32.2497,32.1719,32.241,19400.0
2011-12-07 15:30:00,37.28,37.32,37.22,37.25,16800.0,32.241,32.2756,32.1892,32.2151,16800.0
2011-12-07 15:35:00,37.25,37.42,37.23,37.41,19700.0,32.2151,32.3621,32.1978,32.3535,19700.0
2011-12-07 15:40:00,37.41,37.49,37.37,37.37,61700.0,32.3535,32.4227,32.3189,32.3189,61700.0
2011-12-07 15:45:00,37.37,37.46,37.34,37.46,68500.0,32.3189,32.3967,32.2929,32.3967,68500.0
2011-12-07 15:50:00,37.47,37.49,37.4,37.43,42600.0,32.4054,32.4227,32.3448,32.3708,42600.0
2011-12-07 15:55:00,37.43,37.49,37.37,37.37,82900.0,32.3708,32.4227,32.3189,32.3189,82900.0
2011-12-08 09:30:00,37.21,37.24,37.06,37.09,8500.0,32.1805,32.2065,32.0508,32.0767,8500.0
2011-12-08 09:35:00,37.19,37.24,37.14,37.24,3400.0,32.1632,32.2065,32.12,32.2065,3400.0
2011-12-08 09:40:00,37.23,37.27,37.07,37.17,15700.0,32.1978,32.2324,32.0594,32.1459,15700.0
2011-12-08 09:45:00,37.16,37.3,37.16,37.3,3500.0,32.1373,32.2583,32.1373,32.2583,3500.0
2011-12-08 09:50:00,37.28,37.35,37.19,37.23,26300.0,32.241,32.3016,32.1632,32.1978,26300.0
2011-12-08 09:55:00,37.22,37.31,37.21,37.29,20000.0,32.1892,32.267,32.1805,32.2497,20000.0
2011-12-08 10:00:00,37.28,37.37,37.27,37.27,16400.0,32.241,32.3189,32.2324,32.2324,16400.0
2011-12-08 10:05:00,37.25,37.34,37.21,37.21,13000.0,32.2151,32.2929,32.1805,32.1805,13000.0
2011-12-08 10:10:00,37.23,37.31,37.23,37.28,14100.0,32.1978,32.267,32.1978,32.241,14100.0
2011-12-08 10:15:00,37.31,37.34,37.25,37.25,9600.0,32.267,32.2929,32.2151,32.2151,9600.0
2011-12-08 10:20:00,37.25,37.35,37.23,37.33,12900.0,32.2151,32.3016,32.1978,32.2843,12900.0
2011-12-08 10:25:00,37.34,37.36,37.29,37.34,11800.0,32.2929,32.3102,32.2497,32.2929,11800.0
2011-12-08 10:30:00,37.33,37.45,37.33,37.41,8000.0,32.2843,32.3881,32.2843,32.3535,8000.0
2011-12-08 10:35:00,37.39,37.51,37.39,37.47,32800.0,32.3362,32.44,32.3362,32.4054,32800.0
2011-12-08 10:40:00,37.49,37.59,37.49,37.58,12400.0,32.4227,32.5091,32.4227,32.5005,12400.0
2011-12-08 10:45:00,37.58,37.69,37.57,37.64,12500.0,32.5005,32.5956,32.4919,32.5524,12500.0
2011-12-08 10:50:00,37.64,37.64,37.52,37.53,13800.0,32.5524,32.5524,32.4486,32.4573,13800.0
2011-12-08 10:55:00,37.54,37.55,37.51,37.53,12900.0,32.4659,32.4746,32.44,32.4573,12900.0
2011-12-08 11:00:00,37.53,37.56,37.49,37.5,16300.0,32.4573,32.4832,32.4227,32.4313,16300.0
2011-12-08 11:05:00,37.49,37.56,37.49,37.52,22200.0,32.4227,32.4832,32.4227,32.4486,22200.0
2011-12-08 11:10:00,37.52,37.58,37.52,37.52,13700.0,32.4486,32.5005,32.4486,32.4486,13700.0
2011-12-08 11:15:00,37.53,37.54,37.5,37.51,11000.0,32.4573,32.4659,32.4313,32.44,11000.0
2011-12-08 11:20:00,37.52,37.57,37.52,37.54,9500.0,32.4486,32.4919,32.4486,32.4659,9500.0
2011-12-08 11:25:00,37.53,37.53,37.43,37.43,4500.0,32.4573,32.4573,32.3708,32.3708,4500.0
2011-12-08 11:30:00,37.43,37.48,37.43,37.45,4700.0,32.3708,32.414,32.3708,32.3881,4700.0
2011-12-08 11:35:00,37.45,37.45,37.39,37.42,11100.0,32.3881,32.3881,32.3362,32.3621,11100.0
2011-12-08 11:40:00,37.43,37.52,37.41,37.51,12500.0,32.3708,32.4486,32.3535,32.44,12500.0
2011-12-08 11:45:00,37.52,37.54,37.5,37.54,7000.0,32.4486,32.4659,32.4313,32.4659,7000.0
2011-12-08 11:50:00,37.53,37.55,37.48,37.54,14000.0,32.4573,32.4746,32.414,32.4659,14000.0
2011-12-08 11:55:00,37.53,37.54,37.48,37.5,5300.0,32.4573,32.4659,32.414,32.4313,5300.0
2011-12-08 12:00:00,37.51,37.51,37.39,37.4,3700.0,32.44,32.44,32.3362,32.3448,3700.0
2011-12-08 12:05:00,37.4,37.46,37.4,37.44,5700.0,32.3448,32.3967,32.3448,32.3794,5700.0
2011-12-08 12:10:00,37.44,37.46,37.41,37.42,7000.0,32.3794,32.3967,32.3535,32.3621,7000.0
2011-12-08 12:15:00,37.44,37.49,37.43,37.44,13300.0,32.3794,32.4227,32.3708,32.3794,13300.0
2011-12-08 12:20:00,37.43,37.49,37.43,37.46,18200.0,32.3708,32.4227,32.3708,32.3967,18200.0
2011-12-08 12:25:00,37.45,37.5,37.37,37.38,13200.0,32.3881,32.4313,32.3189,32.3275,13200.0
2011-12-08 12:30:00,37.38,37.42,37.36,37.39,6800.0,32.3275,32.3621,32.3102,32.3362,6800.0
2011-12-08 12:35:00,37.39,37.4,37.33,37.35,8700.0,32.3362,32.3448,32.2843,32.3016,8700.0
2011-12-08 12:40:00,37.34,37.4,37.34,37.39,11600.0,32.2929,32.3448,32.2929,32.3362,11600.0
2011-12-08 12:45:00,37.39,37.39,37.33,37.37,49200.0,32.3362,32.3362,32.2843,32.3189,49200.0
2011-12-08 12:50:00,37.39,37.42,37.32,37.34,14500.0,32.3362,32.3621,32.2756,32.2929,14500.0
2011-12-08 12:55:00,37.33,37.36,37.31,37.35,5000.0,32.2843,32.3102,32.267,32.3016,5000.0
2011-12-08 13:00:00,37.32,37.34,37.27,37.27,27500.0,32.2756,32.2929,32.2324,32.2324,27500.0
2011-12-08 13:05:00,37.26,37.28,37.2,37.25,14200.0,32.2238,32.241,32.1719,32.2151,14200.0
2011-12-08 13:10:00,37.25,37.27,37.19,37.23,12700.0,32.2151,32.2324,32.1632,32.1978,12700.0
2011-12-08 13:15:00,37.23,37.27,37.19,37.27,11200.0,32.1978,32.2324,32.1632,32.2324,11200.0
2011-12-08 13:20:00,37.27,37.27,37.2,37.22,10600.0,32.2324,32.2324,32.1719,32.1892,10600.0
2011-12-08 13:25:00,37.23,37.29,37.22,37.26,7100.0,32.1978,32.2497,32.1892,32.2238,7100.0
2011-12-08 13:30:00,37.26,37.26,37.19,37.2,5900.0,32.2238,32.2238,32.1632,32.1719,5900.0
2011-12-08 13:35:00,37.2,37.26,37.2,37.23,4000.0,32.1719,32.2238,32.1719,32.1978,4000.0
2011-12-08 13:40:00,37.25,37.29,37.24,37.29,5200.0,32.2151,32.2497,32.2065,32.2497,5200.0
2011-12-08 13:45:00,37.26,37.3,37.26,37.26,11500.0,32.2238,32.2583,32.2238,32.2238,11500.0
2011-12-08 13:50:00,37.27,37.3,37.26,37.27,6400.0,32.2324,32.2583,32.2238,32.2324,6400.0
2011-12-08 13:55:00,37.26,37.33,37.26,37.31,4000.0,32.2238,32.2843,32.2238,32.267,4000.0
2011-12-08 14:00:00,37.3,37.3,37.22,37.25,4300.0,32.2583,32.2583,32.1892,32.2151,4300.0
2011-12-08 14:05:00,37.19,37.29,37.18,37.29,5300.0,32.1632,32.2497,32.1546,32.2497,5300.0
2011-12-08 14:10:00,37.29,37.31,37.27,37.3,5400.0,32.2497,32.267,32.2324,32.2583,5400.0
2011-12-08 14:15:00,37.3,37.36,37.29,37.34,6800.0,32.2583,32.3102,32.2497,32.2929,6800.0
2011-12-08 14:20:00,37.34,37.35,37.25,37.29,4400.0,32.2929,32.3016,32.2151,32.2497,4400.0
2011-12-08 14:25:00,37.29,37.31,37.26,37.27,3800.0,32.2497,32.267,32.2238,32.2324,3800.0
2011-12-08 14:30:00,37.26,37.31,37.24,37.3,4900.0,32.2238,32.267,32.2065,32.2583,4900.0
2011-12-08 14:35:00,37.27,37.29,37.25,37.26,15400.0,32.2324,32.2497,32.2151,32.2238,15400.0
2011-12-08 14:40:00,37.26,37.27,37.2,37.25,22900.0,32.2238,32.2324,32.1719,32.2151,22900.0
2011-12-08 14:45:00,37.25,37.29,37.21,37.26,6600.0,32.2151,32.2497,32.1805,32.2238,6600.0
2011-12-08 14:50:00,37.26,37.27,37.18,37.19,22600.0,32.2238,32.2324,32.1546,32.1632,22600.0
2011-12-08 14:55:00,37.19,37.23,37.17,37.19,9000.0,32.1632,32.1978,32.1459,32.1632,9000.0
2011-12-08 15:00:00,37.19,37.24,37.19,37.2,10800.0,32.1632,32.2065,32.1632,32.1719,10800.0
2011-12-08 15:05:00,37.21,37.21,37.16,37.18,10400.0,32.1805,32.1805,32.1373,32.1546,10400.0
2011-12-08 15:10:00,37.17,37.31,37.16,37.3,12600.0,32.1459,32.267,32.1373,32.2583,12600.0
2011-12-08 15:15:00,37.3,37.33,37.26,37.32,9700.0,32.2583,32.2843,32.2238,32.2756,9700.0
2011-12-08 15:20:00,37.32,37.32,37.25,37.26,5500.0,32.2756,32.2756,32.2151,32.2238,5500.0
2011-12-08 15:25:00,37.25,37.36,37.25,37.34,10900.0,32.2151,32.3102,32.2151,32.2929,10900.0
2011-12-08 15:30:00,37.34,37.48,37.33,37.41,18200.0,32.2929,32.414,32.2843,32.3535,18200.0
2011-12-08 15:35:00,37.41,37.43,37.29,37.29,18000.0,32.3535,32.3708,32.2497,32.2497,18000.0
2011-12-08 15:40:00,37.29,37.31,37.17,37.22,27300.0,32.2497,32.267,32.1459,32.1892,27300.0
2011-12-08 15:45:00,37.21,37.24,37.1,37.15,32000.0,32.1805,32.2065,32.0854,32.1286,32000.0
2011-12-08 15:50:00,37.15,37.17,37.07,37.15,32500.0,32.1286,32.1459,32.0594,32.1286,32500.0
2011-12-08 15:55:00,37.14,37.14,36.99,37.05,106500.0,32.12,32.12,31.9902,32.0421,106500.0
2011-12-09 09:30:00,37.21,37.21,36.97,37.21,23200.0,32.1805,32.1805,31.973,32.1805,23200.0
2011-12-09 09:35:00,37.26,37.46,37.26,37.45,4700.0,32.2238,32.3967,32.2238,32.3881,4700.0
2011-12-09 09:40:00,37.43,37.44,37.26,37.28,8200.0,32.3708,32.3794,32.2238,32.241,8200.0
2011-12-09 09:45:00,37.28,37.41,37.27,37.41,6900.0,32.241,32.3535,32.2324,32.3535,6900.0
2011-12-09 09:50:00,37.42,37.49,37.4,37.47,10400.0,32.3621,32.4227,32.3448,32.4054,10400.0
2011-12-09 09:55:00,37.48,37.49,37.32,37.35,10300.0,32.414,32.4227,32.2756,32.3016,10300.0
2011-12-09 10:00:00,37.36,37.5,37.35,37.5,14000.0,32.3102,32.4313,32.3016,32.4313,14000.0
2011-12-09 10:05:00,37.51,37.58,37.5,37.56,15700.0,32.44,32.5005,32.4313,32.4832,15700.0
2011-12-09 10:10:00,37.56,37.59,37.55,37.56,8500.0,32.4832,32.5091,32.4746,32.4832,8500.0
2011-12-09 10:15:00,37.57,37.59,37.54,37.57,2700.0,32.4919,32.5091,32.4659,32.4919,2700.0
2011-12-09 10:20:00,37.57,37.59,37.55,37.55,9100.0,32.4919,32.5091,32.4746,32.4746,9100.0
2011-12-09 10:25:00,37.57,37.6,37.55,37.6,16200.0,32.4919,32.5178,32.4746,32.5178,16200.0
2011-12-09 10:30:00,37.59,37.67,37.59,37.66,7300.0,32.5091,32.5783,32.5091,32.5697,7300.0
2011-12-09 10:35:00,37.68,37.68,37.55,37.58,3500.0,32.587,32.587,32.4746,32.5005,3500.0
2011-12-09 10:40:00,37.57,37.67,37.57,37.63,5700.0,32.4919,32.5783,32.4919,32.5437,5700.0
2011-12-09 10:45:00,37.62,37.62,37.58,37.62,4300.0,32.5351,32.5351,32.5005,32.5351,4300.0
2011-12-09 10:50:00,37.64,37.68,37.55,37.65,28900.0,32.5524,32.587,32.4746,32.561,28900.0
2011-12-09 10:55:00,37.64,37.69,37.64,37.65,4300.0,32.5524,32.5956,32.5524,32.561,4300.0
2011-12-09 11:00:00,37.69,37.77,37.69,37.73,3600.0,32.5956,32.6648,32.5956,32.6302,3600.0
2011-12-09 11:05:00,37.74,37.79,37.73,37.78,29300.0,32.6389,32.6821,32.6302,32.6735,29300.0
2011-12-09 11:10:00,37.79,37.86,37.79,37.82,14400.0,32.6821,32.7427,32.6821,32.7081,14400.0
2011-12-09 11:15:00,37.83,37.87,37.81,37.85,18100.0,32.7167,32.7513,32.6994,32.734,18100.0
2011-12-09 11:20:00,37.87,37.92,37.86,37.92,3300.0,32.7513,32.7945,32.7427,32.7945,3300.0
2011-12-09 11:25:00,37.9,37.93,37.89,37.93,2800.0,32.7772,32.8032,32.7686,32.8032,2800.0
2011-12-09 11:30:00,37.93,37.95,37.93,37.94,15900.0,32.8032,32.8205,32.8032,32.8118,15900.0
2011-12-09 11:35:00,37.95,37.97,37.94,37.97,5500.0,32.8205,32.8378,32.8118,32.8378,5500.0
2011-12-09 11:40:00,37.98,38.02,37.96,38.01,19200.0,32.8464,32.881,32.8291,32.8724,19200.0
2011-12-09 11:45:00,37.99,37.99,37.92,37.93,13100.0,32.8551,32.8551,32.7945,32.8032,13100.0
2011-12-09 11:50:00,37.96,37.96,37.88,37.89,5700.0,32.8291,32.8291,32.76,32.7686,5700.0
2011-12-09 11:55:00,37.89,37.89,37.85,37.85,7100.0,32.7686,32.7686,32.734,32.734,7100.0
2011-12-09 12:00:00,37.84,37.86,37.83,37.84,2100.0,32.7254,32.7427,32.7167,32.7254,2100.0
2011-12-09 12:05:00,37.84,37.84,37.82,37.82,2100.0,32.7254,32.7254,32.7081,32.7081,2100.0
2011-12-09 12:10:00,37.82,37.85,37.8,37.84,16900.0,32.7081,32.734,32.6908,32.7254,16900.0
2011-12-09 12:15:00,37.84,37.91,37.84,37.91,2800.0,32.7254,32.7859,32.7254,32.7859,2800.0
2011-12-09 12:20:00,37.92,37.94,37.91,37.91,3600.0,32.7945,32.8118,32.7859,32.7859,3600.0
2011-12-09 12:25:00,37.89,37.89,37.89,37.89,900.0,32.7686,32.7686,32.7686,32.7686,900.0
2011-12-09 12:30:00,37.91,37.91,37.88,37.91,3600.0,32.7859,32.7859,32.76,32.7859,3600.0
2011-12-09 12:35:00,37.91,37.95,37.91,37.92,2400.0,32.7859,32.8205,32.7859,32.7945,2400.0
2011-12-09 12:40:00,37.89,37.97,37.89,37.95,3900.0,32.7686,32.8378,32.7686,32.8205,3900.0
2011-12-09 12:45:00,37.96,37.97,37.95,37.95,1800.0,32.8291,32.8378,32.8205,32.8205,1800.0
2011-12-09 12:50:00,37.95,37.96,37.94,37.94,1200.0,32.8205,32.8291,32.8118,32.8118,1200.0
2011-12-09 12:55:00,37.95,37.96,37.93,37.94,1900.0,32.8205,32.8291,32.8032,32.8118,1900.0
2011-12-09 13:00:00,37.94,37.97,37.94,37.95,2200.0,32.8118,32.8378,32.8118,32.8205,2200.0
2011-12-09 13:05:00,37.93,37.93,37.87,37.88,15000.0,32.8032,32.8032,32.7513,32.76,15000.0
2011-12-09 13:10:00,37.89,37.92,37.88,37.91,10900.0,32.7686,32.7945,32.76,32.7859,10900.0
2011-12-09 13:15:00,37.91,37.94,37.91,37.94,1700.0,32.7859,32.8118,32.7859,32.8118,1700.0
2011-12-09 13:20:00,37.95,37.97,37.95,37.95,1700.0,32.8205,32.8378,32.8205,32.8205,1700.0
2011-12-09 13:25:00,37.96,38.02,37.96,38.01,4100.0,32.8291,32.881,32.8291,32.8724,4100.0
2011-12-09 13:30:00,38.01,38.03,38.01,38.03,1000.0,32.8724,32.8897,32.8724,32.8897,1000.0
2011-12-09 13:35:00,38.02,38.02,38.0,38.01,4300.0,32.881,32.881,32.8637,32.8724,4300.0
2011-12-09 13:40:00,38.01,38.01,37.98,37.98,5300.0,32.8724,32.8724,32.8464,32.8464,5300.0
2011-12-09 13:45:00,37.98,37.98,37.95,37.98,2800.0,32.8464,32.8464,32.8205,32.8464,2800.0
2011-12-09 13:50:00,37.97,37.97,37.95,37.95,3300.0,32.8378,32.8378,32.8205,32.8205,3300.0
2011-12-09 13:55:00,37.96,37.96,37.93,37.93,3600.0,32.8291,32.8291,32.8032,32.8032,3600.0
2011-12-09 14:00:00,37.92,37.95,37.91,37.95,3900.0,32.7945,32.8205,32.7859,32.8205,3900.0
2011-12-09 14:05:00,37.94,37.94,37.92,37.92,2700.0,32.8118,32.8118,32.7945,32.7945,2700.0
2011-12-09 14:10:00,37.94,37.95,37.93,37.95,1100.0,32.8118,32.8205,32.8032,32.8205,1100.0
2011-12-09 14:15:00,37.94,37.95,37.92,37.94,2000.0,32.8118,32.8205,32.7945,32.8118,2000.0
2011-12-09 14:20:00,37.94,37.94,37.92,37.93,1800.0,32.8118,32.8118,32.7945,32.8032,1800.0
2011-12-09 14:25:00,37.93,38.02,37.93,37.99,23000.0,32.8032,32.881,32.8032,32.8551,23000.0
2011-12-09 14:30:00,38.0,38.04,37.98,37.98,13000.0,32.8637,32.8983,32.8464,32.8464,13000.0
2011-12-09 14:35:00,37.98,37.99,37.97,37.99,3800.0,32.8464,32.8551,32.8378,32.8551,3800.0
2011-12-09 14:40:00,38.0,38.02,37.99,38.02,1200.0,32.8637,32.881,32.8551,32.881,1200.0
2011-12-09 14:45:00,38.02,38.07,38.0,38.06,7000.0,32.881,32.9243,32.8637,32.9156,7000.0
2011-12-09 14:50:00,38.08,38.09,38.05,38.08,5300.0,32.9329,32.9416,32.907,32.9329,5300.0
2011-12-09 14:55:00,38.07,38.09,38.04,38.04,4600.0,32.9243,32.9416,32.8983,32.8983,4600.0
2011-12-09 15:00:00,38.04,38.04,37.96,37.96,4100.0,32.8983,32.8983,32.8291,32.8291,4100.0
2011-12-09 15:05:00,37.94,37.98,37.94,37.97,6400.0,32.8118,32.8464,32.8118,32.8378,6400.0
2011-12-09 15:10:00,37.97,38.01,37.97,38.01,2500.0,32.8378,32.8724,32.8378,32.8724,2500.0
2011-12-09 15:15:00,38.01,38.01,37.95,37.96,21600.0,32.8724,32.8724,32.8205,32.8291,21600.0
2011-12-09 15:20:00,37.96,38.0,37.96,38.0,16300.0,32.8291,32.8637,32.8291,32.8637,16300.0
2011-12-09 15:25:00,38.0,38.06,38.0,38.06,6200.0,32.8637,32.9156,32.8637,32.9156,6200.0
2011-12-09 15:30:00,38.07,38.07,38.05,38.06,10000.0,32.9243,32.9243,32.907,32.9156,10000.0
2011-12-09 15:35:00,38.07,38.1,38.05,38.06,4000.0,32.9243,32.9502,32.907,32.9156,4000.0
2011-12-09 15:40:00,38.06,38.16,38.06,38.14,6100.0,32.9156,33.0021,32.9156,32.9848,6100.0
2011-12-09 15:45:00,38.12,38.12,37.99,37.99,17200.0,32.9675,32.9675,32.8551,32.8551,17200.0
2011-12-09 15:50:00,37.99,38.06,37.99,38.06,9100.0,32.8551,32.9156,32.8551,32.9156,9100.0
2011-12-09 15:55:00,38.06,38.13,38.0,38.01,49800.0,32.9156,32.9762,32.8637,32.8724,49800.0
2011-12-12 09:30:00,37.66,37.68,37.48,37.5,29500.0,32.5697,32.587,32.414,32.4313,29500.0
2011-12-12 09:35:00,37.45,37.52,37.38,37.52,32900.0,32.3881,32.4486,32.3275,32.4486,32900.0
2011-12-12 09:40:00,37.51,37.51,37.4,37.47,8900.0,32.44,32.44,32.3448,32.4054,8900.0
2011-12-12 09:45:00,37.45,37.51,37.45,37.5,3000.0,32.3881,32.44,32.3881,32.4313,3000.0
2011-12-12 09:50:00,37.49,37.52,37.45,37.45,7600.0,32.4227,32.4486,32.3881,32.3881,7600.0
2011-12-12 09:55:00,37.45,37.45,37.34,37.42,7900.0,32.3881,32.3881,32.2929,32.3621,7900.0
2011-12-12 10:00:00,37.41,37.41,37.37,37.38,5000.0,32.3535,32.3535,32.3189,32.3275,5000.0
2011-12-12 10:05:00,37.37,37.43,37.35,37.39,8300.0,32.3189,32.3708,32.3016,32.3362,8300.0
2011-12-12 10:10:00,37.39,37.42,37.36,37.42,5500.0,32.3362,32.3621,32.3102,32.3621,5500.0
2011-12-12 10:15:00,37.42,37.42,37.35,37.35,9900.0,32.3621,32.3621,32.3016,32.3016,9900.0
2011-12-12 10:20:00,37.32,37.33,37.27,37.32,5700.0,32.2756,32.2843,32.2324,32.2756,5700.0
2011-12-12 10:25:00,37.31,37.4,37.3,37.38,7500.0,32.267,32.3448,32.2583,32.3275,7500.0
2011-12-12 10:30:00,37.38,37.38,37.34,37.34,10700.0,32.3275,32.3275,32.2929,32.2929,10700.0
2011-12-12 10:35:00,37.36,37.43,37.36,37.37,9000.0,32.3102,32.3708,32.3102,32.3189,9000.0
2011-12-12 10:40:00,37.36,37.45,37.34,37.43,7800.0,32.3102,32.3881,32.2929,32.3708,7800.0
2011-12-12 10:45:00,37.42,37.42,37.36,37.36,7000.0,32.3621,32.3621,32.3102,32.3102,7000.0
2011-12-12 10:50:00,37.37,37.42,37.33,37.42,8400.0,32.3189,32.3621,32.2843,32.3621,8400.0
2011-12-12 10:55:00,37.44,37.51,37.44,37.5,14100.0,32.3794,32.44,32.3794,32.4313,14100.0
2011-12-12 11:00:00,37.5,37.52,37.48,37.52,3800.0,32.4313,32.4486,32.414,32.4486,3800.0
2011-12-12 11:05:00,37.52,37.54,37.47,37.47,3500.0,32.4486,32.4659,32.4054,32.4054,3500.0
2011-12-12 11:10:00,37.47,37.47,37.44,37.45,3300.0,32.4054,32.4054,32.3794,32.3881,3300.0
2011-12-12 11:15:00,37.45,37.45,37.4,37.4,2600.0,32.3881,32.3881,32.3448,32.3448,2600.0
2011-12-12 11:20:00,37.4,37.52,37.39,37.52,4900.0,32.3448,32.4486,32.3362,32.4486,4900.0
2011-12-12 11:25:00,37.52,37.52,37.45,37.46,6500.0,32.4486,32.4486,32.3881,32.3967,6500.0
2011-12-12 11:30:00,37.44,37.45,37.36,37.37,5300.0,32.3794,32.3881,32.3102,32.3189,5300.0
2011-12-12 11:35:00,37.37,37.4,37.36,37.38,5600.0,32.3189,32.3448,32.3102,32.3275,5600.0
2011-12-12 11:40:00,37.39,37.4,37.32,37.32,2300.0,32.3362,32.3448,32.2756,32.2756,2300.0
2011-12-12 11:45:00,37.32,37.32,37.24,37.25,2500.0,32.2756,32.2756,32.2065,32.2151,2500.0
2011-12-12 11:50:00,37.22,37.26,37.2,37.25,2600.0,32.1892,32.2238,32.1719,32.2151,2600.0
2011-12-12 11:55:00,37.24,37.26,37.14,37.2,5500.0,32.2065,32.2238,32.12,32.1719,5500.0
2011-12-12 12:00:00,37.21,37.22,37.2,37.21,2300.0,32.1805,32.1892,32.1719,32.1805,2300.0
2011-12-12 12:05:00,37.22,37.24,37.18,37.18,2900.0,32.1892,32.2065,32.1546,32.1546,2900.0
2011-12-12 12:10:00,37.18,37.24,37.16,37.21,4500.0,32.1546,32.2065,32.1373,32.1805,4500.0
2011-12-12 12:15:00,37.23,37.27,37.19,37.2,5800.0,32.1978,32.2324,32.1632,32.1719,5800.0
2011-12-12 12:20:00,37.2,37.22,37.18,37.19,2700.0,32.1719,32.1892,32.1546,32.1632,2700.0
2011-12-12 12:25:00,37.22,37.22,37.16,37.2,3700.0,32.1892,32.1892,32.1373,32.1719,3700.0
2011-12-12 12:30:00,37.22,37.25,37.19,37.23,9500.0,32.1892,32.2151,32.1632,32.1978,9500.0
2011-12-12 12:35:00,37.22,37.27,37.22,37.26,5900.0,32.1892,32.2324,32.1892,32.2238,5900.0
2011-12-12 12:40:00,37.25,37.28,37.21,37.26,4600.0,32.2151,32.241,32.1805,32.2238,4600.0
2011-12-12 12:45:00,37.26,37.3,37.26,37.28,3700.0,32.2238,32.2583,32.2238,32.241,3700.0
2011-12-12 12:50:00,37.29,37.31,37.28,37.29,3300.0,32.2497,32.267,32.241,32.2497,3300.0
2011-12-12 12:55:00,37.3,37.3,37.27,37.27,3100.0,32.2583,32.2583,32.2324,32.2324,3100.0
2011-12-12 13:00:00,37.29,37.3,37.25,37.26,3200.0,32.2497,32.2583,32.2151,32.2238,3200.0
2011-12-12 13:05:00,37.27,37.27,37.25,37.25,2700.0,32.2324,32.2324,32.2151,32.2151,2700.0
2011-12-12 13:10:00,37.26,37.26,37.24,37.24,2600.0,32.2238,32.2238,32.2065,32.2065,2600.0
2011-12-12 13:15:00,37.24,37.26,37.22,37.24,21400.0,32.2065,32.2238,32.1892,32.2065,21400.0
2011-12-12 13:20:00,37.24,37.26,37.23,37.23,2000.0,32.2065,32.2238,32.1978,32.1978,2000.0
2011-12-12 13:25:00,37.24,37.29,37.24,37.27,2900.0,32.2065,32.2497,32.2065,32.2324,2900.0
2011-12-12 13:30:00,37.29,37.29,37.26,37.26,2200.0,32.2497,32.2497,32.2238,32.2238,2200.0
2011-12-12 13:35:00,37.27,37.27,37.25,37.25,2900.0,32.2324,32.2324,32.2151,32.2151,2900.0
2011-12-12 13:40:00,37.25,37.28,37.23,37.25,5600.0,32.2151,32.241,32.1978,32.2151,5600.0
2011-12-12 13:45:00,37.26,37.28,37.25,37.26,3900.0,32.2238,32.241,32.2151,32.2238,3900.0
2011-12-12 13:50:00,37.27,37.27,37.19,37.2,9400.0,32.2324,32.2324,32.1632,32.1719,9400.0
2011-12-12 13:55:00,37.2,37.25,37.19,37.21,7500.0,32.1719,32.2151,32.1632,32.1805,7500.0
2011-12-12 14:00:00,37.23,37.24,37.18,37.24,10400.0,32.1978,32.2065,32.1546,32.2065,10400.0
2011-12-12 14:05:00,37.24,37.27,37.2,37.22,5400.0,32.2065,32.2324,32.1719,32.1892,5400.0
2011-12-12 14:10:00,37.23,37.25,37.19,37.23,5800.0,32.1978,32.2151,32.1632,32.1978,5800.0
2011-12-12 14:15:00,37.21,37.3,37.21,37.28,5400.0,32.1805,32.2583,32.1805,32.241,5400.0
2011-12-12 14:20:00,37.29,37.32,37.28,37.32,2400.0,32.2497,32.2756,32.241,32.2756,2400.0
2011-12-12 14:25:00,37.31,37.32,37.24,37.24,6800.0,32.267,32.2756,32.2065,32.2065,6800.0
2011-12-12 14:30:00,37.25,37.25,37.21,37.22,6800.0,32.2151,32.2151,32.1805,32.1892,6800.0
2011-12-12 14:35:00,37.21,37.21,37.15,37.17,16700.0,32.1805,32.1805,32.1286,32.1459,16700.0
2011-12-12 14:40:00,37.17,37.17,37.15,37.17,4300.0,32.1459,32.1459,32.1286,32.1459,4300.0
2011-12-12 14:45:00,37.18,37.2,37.17,37.17,6800.0,32.1546,32.1719,32.1459,32.1459,6800.0
2011-12-12 14:50:00,37.17,37.22,37.17,37.19,3400.0,32.1459,32.1892,32.1459,32.1632,3400.0
2011-12-12 14:55:00,37.19,37.26,37.18,37.26,21400.0,32.1632,32.2238,32.1546,32.2238,21400.0
2011-12-12 15:00:00,37.27,37.27,37.22,37.23,8600.0,32.2324,32.2324,32.1892,32.1978,8600.0
2011-12-12 15:05:00,37.23,37.23,37.16,37.17,15700.0,32.1978,32.1978,32.1373,32.1459,15700.0
2011-12-12 15:10:00,37.17,37.2,37.17,37.19,8500.0,32.1459,32.1719,32.1459,32.1632,8500.0
2011-12-12 15:15:00,37.19,37.23,37.19,37.23,33400.0,32.1632,32.1978,32.1632,32.1978,33400.0
2011-12-12 15:20:00,37.23,37.24,37.19,37.22,11800.0,32.1978,32.2065,32.1632,32.1892,11800.0
2011-12-12 15:25:00,37.21,37.35,37.21,37.32,12700.0,32.1805,32.3016,32.1805,32.2756,12700.0
2011-12-12 15:30:00,37.31,37.33,37.28,37.32,8900.0,32.267,32.2843,32.241,32.2756,8900.0
2011-12-12 15:35:00,37.32,37.37,37.32,37.37,13100.0,32.2756,32.3189,32.2756,32.3189,13100.0
2011-12-12 15:40:00,37.37,37.45,37.37,37.37,12600.0,32.3189,32.3881,32.3189,32.3189,12600.0
2011-12-12 15:45:00,37.38,37.38,37.34,37.38,13900.0,32.3275,32.3275,32.2929,32.3275,13900.0
2011-12-12 15:50:00,37.37,37.41,37.35,37.41,18100.0,32.3189,32.3535,32.3016,32.3535,18100.0
2011-12-12 15:55:00,37.4,37.4,37.31,37.37,52600.0,32.3448,32.3448,32.267,32.3189,52600.0
2011-12-13 09:30:00,37.57,37.73,37.51,37.59,4700.0,32.4919,32.6302,32.44,32.5091,4700.0
2011-12-13 09:35:00,37.59,37.73,37.52,37.73,13600.0,32.5091,32.6302,32.4486,32.6302,13600.0
2011-12-13 09:40:00,37.79,37.79,37.74,37.74,3600.0,32.6821,32.6821,32.6389,32.6389,3600.0
2011-12-13 09:45:00,37.75,37.76,37.68,37.68,7300.0,32.6475,32.6562,32.587,32.587,7300.0
2011-12-13 09:50:00,37.7,37.73,37.67,37.67,6000.0,32.6043,32.6302,32.5783,32.5783,6000.0
2011-12-13 09:55:00,37.68,37.69,37.61,37.61,5300.0,32.587,32.5956,32.5264,32.5264,5300.0
2011-12-13 10:00:00,37.63,37.66,37.59,37.65,13200.0,32.5437,32.5697,32.5091,32.561,13200.0
2011-12-13 10:05:00,37.62,37.64,37.6,37.62,2500.0,32.5351,32.5524,32.5178,32.5351,2500.0
2011-12-13 10:10:00,37.65,37.68,37.65,37.67,1700.0,32.561,32.587,32.561,32.5783,1700.0
2011-12-13 10:15:00,37.67,37.72,37.66,37.71,5400.0,32.5783,32.6216,32.5697,32.6129,5400.0
2011-12-13 10:20:00,37.71,37.74,37.7,37.7,3600.0,32.6129,32.6389,32.6043,32.6043,3600.0
2011-12-13 10:25:00,37.7,37.7,37.62,37.63,3900.0,32.6043,32.6043,32.5351,32.5437,3900.0
2011-12-13 10:30:00,37.63,37.69,37.63,37.68,2300.0,32.5437,32.5956,32.5437,32.587,2300.0
2011-12-13 10:35:00,37.68,37.68,37.63,37.67,4700.0,32.587,32.587,32.5437,32.5783,4700.0
2011-12-13 10:40:00,37.67,37.68,37.64,37.66,21500.0,32.5783,32.587,32.5524,32.5697,21500.0
2011-12-13 10:45:00,37.66,37.66,37.55,37.61,10200.0,32.5697,32.5697,32.4746,32.5264,10200.0
2011-12-13 10:50:00,37.6,37.61,37.59,37.6,7600.0,32.5178,32.5264,32.5091,32.5178,7600.0
2011-12-13 10:55:00,37.59,37.62,37.58,37.59,10000.0,32.5091,32.5351,32.5005,32.5091,10000.0
2011-12-13 11:00:00,37.61,37.61,37.55,37.59,12100.0,32.5264,32.5264,32.4746,32.5091,12100.0
2011-12-13 11:05:00,37.58,37.59,37.5,37.53,6500.0,32.5005,32.5091,32.4313,32.4573,6500.0
2011-12-13 11:10:00,37.53,37.55,37.53,37.55,3800.0,32.4573,32.4746,32.4573,32.4746,3800.0
2011-12-13 11:15:00,37.57,37.58,37.54,37.56,3000.0,32.4919,32.5005,32.4659,32.4832,3000.0
2011-12-13 11:20:00,37.57,37.59,37.56,37.58,3000.0,32.4919,32.5091,32.4832,32.5005,3000.0
2011-12-13 11:25:00,37.58,37.59,37.53,37.54,8100.0,32.5005,32.5091,32.4573,32.4659,8100.0
2011-12-13 11:30:00,37.55,37.56,37.51,37.54,14300.0,32.4746,32.4832,32.44,32.4659,14300.0
2011-12-13 11:35:00,37.55,37.56,37.53,37.54,5700.0,32.4746,32.4832,32.4573,32.4659,5700.0
2011-12-13 11:40:00,37.54,37.54,37.5,37.5,3200.0,32.4659,32.4659,32.4313,32.4313,3200.0
2011-12-13 11:45:00,37.5,37.51,37.46,37.47,12800.0,32.4313,32.44,32.3967,32.4054,12800.0
2011-12-13 11:50:00,37.49,37.52,37.49,37.51,4700.0,32.4227,32.4486,32.4227,32.44,4700.0
2011-12-13 11:55:00,37.51,37.56,37.51,37.55,6400.0,32.44,32.4832,32.44,32.4746,6400.0
2011-12-13 12:00:00,37.55,37.58,37.53,37.55,4400.0,32.4746,32.5005,32.4573,32.4746,4400.0
2011-12-13 12:05:00,37.54,37.55,37.52,37.53,12200.0,32.4659,32.4746,32.4486,32.4573,12200.0
2011-12-13 12:10:00,37.53,37.57,37.53,37.56,6300.0,32.4573,32.4919,32.4573,32.4832,6300.0
2011-12-13 12:15:00,37.56,37.57,37.56,37.57,11400.0,32.4832,32.4919,32.4832,32.4919,11400.0
2011-12-13 12:20:00,37.58,37.59,37.55,37.57,6000.0,32.5005,32.5091,32.4746,32.4919,6000.0
2011-12-13 12:25:00,37.59,37.63,37.59,37.62,7900.0,32.5091,32.5437,32.5091,32.5351,7900.0
2011-12-13 12:30:00,37.62,37.65,37.62,37.63,3700.0,32.5351,32.561,32.5351,32.5437,3700.0
2011-12-13 12:35:00,37.63,37.64,37.56,37.57,12700.0,32.5437,32.5524,32.4832,32.4919,12700.0
2011-12-13 12:40:00,37.57,37.62,37.57,37.6,10800.0,32.4919,32.5351,32.4919,32.5178,10800.0
2011-12-13 12:45:00,37.61,37.71,37.61,37.7,23400.0,32.5264,32.6129,32.5264,32.6043,23400.0
2011-12-13 12:50:00,37.68,37.7,37.62,37.63,5300.0,32.587,32.6043,32.5351,32.5437,5300.0
2011-12-13 12:55:00,37.63,37.63,37.61,37.61,10300.0,32.5437,32.5437,32.5264,32.5264,10300.0
2011-12-13 13:00:00,37.61,37.62,37.58,37.6,3600.0,32.5264,32.5351,32.5005,32.5178,3600.0
2011-12-13 13:05:00,37.6,37.6,37.55,37.56,3300.0,32.5178,32.5178,32.4746,32.4832,3300.0
2011-12-13 13:10:00,37.57,37.63,37.57,37.61,4000.0,32.4919,32.5437,32.4919,32.5264,4000.0
2011-12-13 13:15:00,37.62,37.63,37.62,37.63,2100.0,32.5351,32.5437,32.5351,32.5437,2100.0
2011-12-13 13:20:00,37.62,37.62,37.59,37.6,2300.0,32.5351,32.5351,32.5091,32.5178,2300.0
2011-12-13 13:25:00,37.6,37.61,37.58,37.6,3700.0,32.5178,32.5264,32.5005,32.5178,3700.0
2011-12-13 13:30:00,37.59,37.63,37.59,37.61,2800.0,32.5091,32.5437,32.5091,32.5264,2800.0
2011-12-13 13:35:00,37.61,37.61,37.55,37.58,4700.0,32.5264,32.5264,32.4746,32.5005,4700.0
2011-12-13 13:40:00,37.57,37.59,37.56,37.58,2200.0,32.4919,32.5091,32.4832,32.5005,2200.0
2011-12-13 13:45:00,37.59,37.61,37.59,37.59,4300.0,32.5091,32.5264,32.5091,32.5091,4300.0
2011-12-13 13:50:00,37.6,37.62,37.6,37.61,2200.0,32.5178,32.5351,32.5178,32.5264,2200.0
2011-12-13 13:55:00,37.61,37.63,37.61,37.62,3800.0,32.5264,32.5437,32.5264,32.5351,3800.0
2011-12-13 14:00:00,37.63,37.64,37.61,37.64,8600.0,32.5437,32.5524,32.5264,32.5524,8600.0
2011-12-13 14:05:00,37.63,37.66,37.62,37.64,5000.0,32.5437,32.5697,32.5351,32.5524,5000.0
2011-12-13 14:10:00,37.63,37.63,37.52,37.55,9700.0,32.5437,32.5437,32.4486,32.4746,9700.0
2011-12-13 14:15:00,37.56,37.57,37.45,37.46,19400.0,32.4832,32.4919,32.3881,32.3967,19400.0
2011-12-13 14:20:00,37.46,37.5,37.39,37.43,7600.0,32.3967,32.4313,32.3362,32.3708,7600.0
2011-12-13 14:25:00,37.43,37.52,37.43,37.49,4400.0,32.3708,32.4486,32.3708,32.4227,4400.0
2011-12-13 14:30:00,37.49,37.5,37.41,37.45,34400.0,32.4227,32.4313,32.3535,32.3881,34400.0
2011-12-13 14:35:00,37.44,37.46,37.38,37.38,18500.0,32.3794,32.3967,32.3275,32.3275,18500.0
2011-12-13 14:40:00,37.38,37.45,37.34,37.44,23000.0,32.3275,32.3881,32.2929,32.3794,23000.0
2011-12-13 14:45:00,37.44,37.48,37.38,37.4,26700.0,32.3794,32.414,32.3275,32.3448,26700.0
2011-12-13 14:50:00,37.45,37.47,37.42,37.45,12500.0,32.3881,32.4054,32.3621,32.3881,12500.0
2011-12-13 14:55:00,37.42,37.42,37.38,37.39,3700.0,32.3621,32.3621,32.3275,32.3362,3700.0
2011-12-13 15:00:00,37.39,37.43,37.38,37.43,5900.0,32.3362,32.3708,32.3275,32.3708,5900.0
2011-12-13 15:05:00,37.45,37.47,37.41,37.42,4400.0,32.3881,32.4054,32.3535,32.3621,4400.0
2011-12-13 15:10:00,37.41,37.41,37.31,37.31,9300.0,32.3535,32.3535,32.267,32.267,9300.0
2011-12-13 15:15:00,37.32,37.35,37.25,37.31,17000.0,32.2756,32.3016,32.2151,32.267,17000.0
2011-12-13 15:20:00,37.31,37.37,37.28,37.3,25300.0,32.267,32.3189,32.241,32.2583,25300.0
2011-12-13 15:25:00,37.3,37.32,37.2,37.26,25000.0,32.2583,32.2756,32.1719,32.2238,25000.0
2011-12-13 15:30:00,37.26,37.26,37.14,37.15,22500.0,32.2238,32.2238,32.12,32.1286,22500.0
2011-12-13 15:35:00,37.12,37.2,37.06,37.14,17800.0,32.1027,32.1719,32.0508,32.12,17800.0
2011-12-13 15:40:00,37.15,37.26,37.11,37.2,33300.0,32.1286,32.2238,32.094,32.1719,33300.0
2011-12-13 15:45:00,37.21,37.32,37.19,37.29,33600.0,32.1805,32.2756,32.1632,32.2497,33600.0
2011-12-13 15:50:00,37.3,37.3,37.06,37.12,50800.0,32.2583,32.2583,32.0508,32.1027,50800.0
2011-12-13 15:55:00,37.1,37.25,37.1,37.22,48400.0,32.0854,32.2151,32.0854,32.1892,48400.0
2011-12-14 09:30:00,37.12,37.17,37.02,37.17,5400.0,32.1027,32.1459,32.0162,32.1459,5400.0
2011-12-14 09:35:00,37.16,37.24,37.16,37.24,2700.0,32.1373,32.2065,32.1373,32.2065,2700.0
2011-12-14 09:40:00,37.27,37.35,37.26,37.3,10300.0,32.2324,32.3016,32.2238,32.2583,10300.0
2011-12-14 09:45:00,37.27,37.3,37.03,37.11,5700.0,32.2324,32.2583,32.0248,32.094,5700.0
2011-12-14 09:50:00,37.1,37.18,37.05,37.16,12200.0,32.0854,32.1546,32.0421,32.1373,12200.0
2011-12-14 09:55:00,37.18,37.24,37.17,37.23,4300.0,32.1546,32.2065,32.1459,32.1978,4300.0
2011-12-14 10:00:00,37.2,37.24,37.18,37.21,15300.0,32.1719,32.2065,32.1546,32.1805,15300.0
2011-12-14 10:05:00,37.21,37.21,37.15,37.16,10800.0,32.1805,32.1805,32.1286,32.1373,10800.0
2011-12-14 10:10:00,37.15,37.19,37.12,37.19,16600.0,32.1286,32.1632,32.1027,32.1632,16600.0
2011-12-14 10:15:00,37.17,37.17,37.11,37.15,11800.0,32.1459,32.1459,32.094,32.1286,11800.0
2011-12-14 10:20:00,37.16,37.16,37.04,37.05,6100.0,32.1373,32.1373,32.0335,32.0421,6100.0
2011-12-14 10:25:00,37.08,37.15,37.07,37.15,4300.0,32.0681,32.1286,32.0594,32.1286,4300.0
2011-12-14 10:30:00,37.15,37.18,37.12,37.12,15900.0,32.1286,32.1546,32.1027,32.1027,15900.0
2011-12-14 10:35:00,37.12,37.17,37.1,37.13,15100.0,32.1027,32.1459,32.0854,32.1113,15100.0
2011-12-14 10:40:00,37.13,37.19,37.12,37.16,16200.0,32.1113,32.1632,32.1027,32.1373,16200.0
2011-12-14 10:45:00,37.17,37.24,37.17,37.24,4300.0,32.1459,32.2065,32.1459,32.2065,4300.0
2011-12-14 10:50:00,37.23,37.23,37.17,37.19,3600.0,32.1978,32.1978,32.1459,32.1632,3600.0
2011-12-14 10:55:00,37.2,37.22,37.18,37.19,7000.0,32.1719,32.1892,32.1546,32.1632,7000.0
2011-12-14 11:00:00,37.19,37.25,37.19,37.25,5800.0,32.1632,32.2151,32.1632,32.2151,5800.0
2011-12-14 11:05:00,37.25,37.25,37.19,37.19,6300.0,32.2151,32.2151,32.1632,32.1632,6300.0
2011-12-14 11:10:00,37.21,37.25,37.19,37.25,5400.0,32.1805,32.2151,32.1632,32.2151,5400.0
2011-12-14 11:15:00,37.25,37.29,37.23,37.25,6500.0,32.2151,32.2497,32.1978,32.2151,6500.0
2011-12-14 11:20:00,37.24,37.28,37.23,37.28,5800.0,32.2065,32.241,32.1978,32.241,5800.0
2011-12-14 11:25:00,37.28,37.29,37.26,37.26,3500.0,32.241,32.2497,32.2238,32.2238,3500.0
2011-12-14 11:30:00,37.27,37.29,37.22,37.23,5800.0,32.2324,32.2497,32.1892,32.1978,5800.0
2011-12-14 11:35:00,37.21,37.25,37.21,37.23,12000.0,32.1805,32.2151,32.1805,32.1978,12000.0
2011-12-14 11:40:00,37.23,37.3,37.23,37.28,11000.0,32.1978,32.2583,32.1978,32.241,11000.0
2011-12-14 11:45:00,37.29,37.34,37.28,37.34,7200.0,32.2497,32.2929,32.241,32.2929,7200.0
2011-12-14 11:50:00,37.32,37.35,37.32,37.34,8900.0,32.2756,32.3016,32.2756,32.2929,8900.0
2011-12-14 11:55:00,37.33,37.34,37.25,37.28,9700.0,32.2843,32.2929,32.2151,32.241,9700.0
2011-12-14 12:00:00,37.27,37.27,37.2,37.21,6800.0,32.2324,32.2324,32.1719,32.1805,6800.0
2011-12-14 12:05:00,37.21,37.24,37.2,37.23,8700.0,32.1805,32.2065,32.1719,32.1978,8700.0
2011-12-14 12:10:00,37.24,37.3,37.24,37.28,11200.0,32.2065,32.2583,32.2065,32.241,11200.0
2011-12-14 12:15:00,37.28,37.3,37.27,37.28,7700.0,32.241,32.2583,32.2324,32.241,7700.0
2011-12-14 12:20:00,37.28,37.29,37.24,37.25,5000.0,32.241,32.2497,32.2065,32.2151,5000.0
2011-12-14 12:25:00,37.25,37.27,37.23,37.26,5800.0,32.2151,32.2324,32.1978,32.2238,5800.0
2011-12-14 12:30:00,37.27,37.31,37.26,37.31,9500.0,32.2324,32.267,32.2238,32.267,9500.0
2011-12-14 12:35:00,37.3,37.31,37.24,37.24,3900.0,32.2583,32.267,32.2065,32.2065,3900.0
2011-12-14 12:40:00,37.25,37.32,37.25,37.31,7700.0,32.2151,32.2756,32.2151,32.267,7700.0
2011-12-14 12:45:00,37.3,37.39,37.3,37.38,10200.0,32.2583,32.3362,32.2583,32.3275,10200.0
2011-12-14 12:50:00,37.36,37.39,37.36,37.39,3800.0,32.3102,32.3362,32.3102,32.3362,3800.0
2011-12-14 12:55:00,37.37,37.38,37.34,37.36,4900.0,32.3189,32.3275,32.2929,32.3102,4900.0
2011-12-14 13:00:00,37.38,37.39,37.33,37.34,4700.0,32.3275,32.3362,32.2843,32.2929,4700.0
2011-12-14 13:05:00,37.35,37.39,37.35,37.36,36100.0,32.3016,32.3362,32.3016,32.3102,36100.0
2011-12-14 13:10:00,37.35,37.4,37.35,37.39,6600.0,32.3016,32.3448,32.3016,32.3362,6600.0
2011-12-14 13:15:00,37.39,37.51,37.39,37.49,27600.0,32.3362,32.44,32.3362,32.4227,27600.0
2011-12-14 13:20:00,37.49,37.5,37.42,37.42,4000.0,32.4227,32.4313,32.3621,32.3621,4000.0
2011-12-14 13:25:00,37.44,37.49,37.44,37.48,2600.0,32.3794,32.4227,32.3794,32.414,2600.0
2011-12-14 13:30:00,37.49,37.5,37.44,37.47,21800.0,32.4227,32.4313,32.3794,32.4054,21800.0
2011-12-14 13:35:00,37.47,37.51,37.47,37.51,15000.0,32.4054,32.44,32.4054,32.44,15000.0
2011-12-14 13:40:00,37.51,37.51,37.49,37.49,7400.0,32.44,32.44,32.4227,32.4227,7400.0
2011-12-14 13:45:00,37.48,37.48,37.44,37.44,3600.0,32.414,32.414,32.3794,32.3794,3600.0
2011-12-14 13:50:00,37.41,37.42,37.37,37.38,4900.0,32.3535,32.3621,32.3189,32.3275,4900.0
2011-12-14 13:55:00,37.38,37.39,37.36,37.37,5300.0,32.3275,32.3362,32.3102,32.3189,5300.0
2011-12-14 14:00:00,37.37,37.37,37.28,37.3,11100.0,32.3189,32.3189,32.241,32.2583,11100.0
2011-12-14 14:05:00,37.29,37.31,37.27,37.3,23500.0,32.2497,32.267,32.2324,32.2583,23500.0
2011-12-14 14:10:00,37.29,37.29,37.23,37.28,6400.0,32.2497,32.2497,32.1978,32.241,6400.0
2011-12-14 14:15:00,37.26,37.36,37.26,37.31,7400.0,32.2238,32.3102,32.2238,32.267,7400.0
2011-12-14 14:20:00,37.3,37.31,37.29,37.3,8900.0,32.2583,32.267,32.2497,32.2583,8900.0
2011-12-14 14:25:00,37.31,37.38,37.31,37.36,6200.0,32.267,32.3275,32.267,32.3102,6200.0
2011-12-14 14:30:00,37.36,37.36,37.31,37.31,3400.0,32.3102,32.3102,32.267,32.267,3400.0
2011-12-14 14:35:00,37.3,37.33,37.28,37.32,28300.0,32.2583,32.2843,32.241,32.2756,28300.0
2011-12-14 14:40:00,37.32,37.35,37.29,37.3,5200.0,32.2756,32.3016,32.2497,32.2583,5200.0
2011-12-14 14:45:00,37.3,37.36,37.3,37.35,7500.0,32.2583,32.3102,32.2583,32.3016,7500.0
2011-12-14 14:50:00,37.34,37.34,37.29,37.31,16700.0,32.2929,32.2929,32.2497,32.267,16700.0
2011-12-14 14:55:00,37.31,37.34,37.27,37.33,11700.0,32.267,32.2929,32.2324,32.2843,11700.0
2011-12-14 15:00:00,37.32,37.37,37.32,37.35,18100.0,32.2756,32.3189,32.2756,32.3016,18100.0
2011-12-14 15:05:00,37.36,37.38,37.33,37.34,21500.0,32.3102,32.3275,32.2843,32.2929,21500.0
2011-12-14 15:10:00,37.35,37.47,37.35,37.44,18300.0,32.3016,32.4054,32.3016,32.3794,18300.0
2011-12-14 15:15:00,37.44,37.45,37.38,37.42,12200.0,32.3794,32.3881,32.3275,32.3621,12200.0
2011-12-14 15:20:00,37.42,37.42,37.32,37.35,24800.0,32.3621,32.3621,32.2756,32.3016,24800.0
2011-12-14 15:25:00,37.36,37.4,37.33,37.38,23500.0,32.3102,32.3448,32.2843,32.3275,23500.0
2011-12-14 15:30:00,37.39,37.43,37.33,37.33,21700.0,32.3362,32.3708,32.2843,32.2843,21700.0
2011-12-14 15:35:00,37.33,37.36,37.29,37.32,21900.0,32.2843,32.3102,32.2497,32.2756,21900.0
2011-12-14 15:40:00,37.32,37.34,37.29,37.32,27800.0,32.2756,32.2929,32.2497,32.2756,27800.0
2011-12-14 15:45:00,37.32,37.35,37.29,37.35,40100.0,32.2756,32.3016,32.2497,32.3016,40100.0
2011-12-14 15:50:00,37.34,37.4,37.32,37.38,42500.0,32.2929,32.3448,32.2756,32.3275,42500.0
2011-12-14 15:55:00,37.38,37.38,37.34,37.35,74000.0,32.3275,32.3275,32.2929,32.3016,74000.0
2011-12-15 09:30:00,37.81,37.94,37.77,37.8,10100.0,32.6994,32.8118,32.6648,32.6908,10100.0
2011-12-15 09:35:00,37.78,37.86,37.69,37.78,8000.0,32.6735,32.7427,32.5956,32.6735,8000.0
2011-12-15 09:40:00,37.74,37.79,37.7,37.75,16100.0,32.6389,32.6821,32.6043,32.6475,16100.0
2011-12-15 09:45:00,37.78,37.85,37.78,37.81,6200.0,32.6735,32.734,32.6735,32.6994,6200.0
2011-12-15 09:50:00,37.82,37.87,37.81,37.84,8500.0,32.7081,32.7513,32.6994,32.7254,8500.0
2011-12-15 09:55:00,37.85,37.89,37.84,37.86,6500.0,32.734,32.7686,32.7254,32.7427,6500.0
2011-12-15 10:00:00,37.86,37.91,37.77,37.8,16900.0,32.7427,32.7859,32.6648,32.6908,16900.0
2011-12-15 10:05:00,37.79,37.79,37.72,37.72,2700.0,32.6821,32.6821,32.6216,32.6216,2700.0
2011-12-15 10:10:00,37.72,37.72,37.67,37.7,9400.0,32.6216,32.6216,32.5783,32.6043,9400.0
2011-12-15 10:15:00,37.71,37.74,37.67,37.73,6700.0,32.6129,32.6389,32.5783,32.6302,6700.0
2011-12-15 10:20:00,37.74,37.78,37.72,37.73,7100.0,32.6389,32.6735,32.6216,32.6302,7100.0
2011-12-15 10:25:00,37.73,37.73,37.69,37.71,4700.0,32.6302,32.6302,32.5956,32.6129,4700.0
2011-12-15 10:30:00,37.71,37.71,37.67,37.68,2900.0,32.6129,32.6129,32.5783,32.587,2900.0
2011-12-15 10:35:00,37.69,37.74,37.65,37.65,5400.0,32.5956,32.6389,32.561,32.561,5400.0
2011-12-15 10:40:00,37.65,37.66,37.62,37.63,4800.0,32.561,32.5697,32.5351,32.5437,4800.0
2011-12-15 10:45:00,37.61,37.63,37.57,37.62,6600.0,32.5264,32.5437,32.4919,32.5351,6600.0
2011-12-15 10:50:00,37.62,37.63,37.6,37.63,6200.0,32.5351,32.5437,32.5178,32.5437,6200.0
2011-12-15 10:55:00,37.63,37.64,37.59,37.61,10900.0,32.5437,32.5524,32.5091,32.5264,10900.0
2011-12-15 11:00:00,37.62,37.62,37.59,37.59,8800.0,32.5351,32.5351,32.5091,32.5091,8800.0
2011-12-15 11:05:00,37.58,37.58,37.51,37.53,6000.0,32.5005,32.5005,32.44,32.4573,6000.0
2011-12-15 11:10:00,37.52,37.58,37.52,37.56,5200.0,32.4486,32.5005,32.4486,32.4832,5200.0
2011-12-15 11:15:00,37.56,37.6,37.55,37.6,5400.0,32.4832,32.5178,32.4746,32.5178,5400.0
2011-12-15 11:20:00,37.6,37.64,37.6,37.61,8700.0,32.5178,32.5524,32.5178,32.5264,8700.0
2011-12-15 11:25:00,37.61,37.68,37.59,37.67,9100.0,32.5264,32.587,32.5091,32.5783,9100.0
2011-12-15 11:30:00,37.67,37.69,37.66,37.66,6200.0,32.5783,32.5956,32.5697,32.5697,6200.0
2011-12-15 11:35:00,37.65,37.67,37.64,37.64,8300.0,32.561,32.5783,32.5524,32.5524,8300.0
2011-12-15 11:40:00,37.64,37.69,37.63,37.69,4200.0,32.5524,32.5956,32.5437,32.5956,4200.0
2011-12-15 11:45:00,37.69,37.71,37.67,37.67,5100.0,32.5956,32.6129,32.5783,32.5783,5100.0
2011-12-15 11:50:00,37.67,37.67,37.61,37.66,5200.0,32.5783,32.5783,32.5264,32.5697,5200.0
2011-12-15 11:55:00,37.67,37.67,37.64,37.67,8900.0,32.5783,32.5783,32.5524,32.5783,8900.0
2011-12-15 12:00:00,37.67,37.72,37.67,37.72,4800.0,32.5783,32.6216,32.5783,32.6216,4800.0
2011-12-15 12:05:00,37.71,37.74,37.71,37.74,6000.0,32.6129,32.6389,32.6129,32.6389,6000.0
2011-12-15 12:10:00,37.74,37.74,37.73,37.74,2900.0,32.6389,32.6389,32.6302,32.6389,2900.0
2011-12-15 12:15:00,37.74,37.76,37.73,37.74,10500.0,32.6389,32.6562,32.6302,32.6389,10500.0
2011-12-15 12:20:00,37.74,37.79,37.74,37.76,12800.0,32.6389,32.6821,32.6389,32.6562,12800.0
2011-12-15 12:25:00,37.75,37.78,37.75,37.77,6000.0,32.6475,32.6735,32.6475,32.6648,6000.0
2011-12-15 12:30:00,37.78,37.8,37.75,37.76,6300.0,32.6735,32.6908,32.6475,32.6562,6300.0
2011-12-15 12:35:00,37.76,37.77,37.73,37.76,17500.0,32.6562,32.6648,32.6302,32.6562,17500.0
2011-12-15 12:40:00,37.77,37.8,37.77,37.79,8500.0,32.6648,32.6908,32.6648,32.6821,8500.0
2011-12-15 12:45:00,37.78,37.8,37.77,37.79,5300.0,32.6735,32.6908,32.6648,32.6821,5300.0
2011-12-15 12:50:00,37.79,37.79,37.75,37.75,4600.0,32.6821,32.6821,32.6475,32.6475,4600.0
2011-12-15 12:55:00,37.74,37.75,37.72,37.74,3700.0,32.6389,32.6475,32.6216,32.6389,3700.0
2011-12-15 13:00:00,37.76,37.8,37.75,37.8,5400.0,32.6562,32.6908,32.6475,32.6908,5400.0
2011-12-15 13:05:00,37.8,37.8,37.78,37.79,11400.0,32.6908,32.6908,32.6735,32.6821,11400.0
2011-12-15 13:10:00,37.79,37.79,37.77,37.78,8700.0,32.6821,32.6821,32.6648,32.6735,8700.0
2011-12-15 13:15:00,37.78,37.79,37.77,37.79,17200.0,32.6735,32.6821,32.6648,32.6821,17200.0
2011-12-15 13:20:00,37.78,37.78,37.75,37.75,6600.0,32.6735,32.6735,32.6475,32.6475,6600.0
2011-12-15 13:25:00,37.75,37.76,37.71,37.72,7500.0,32.6475,32.6562,32.6129,32.6216,7500.0
2011-12-15 13:30:00,37.72,37.73,37.66,37.66,11100.0,32.6216,32.6302,32.5697,32.5697,11100.0
2011-12-15 13:35:00,37.66,37.67,37.63,37.65,3800.0,32.5697,32.5783,32.5437,32.561,3800.0
2011-12-15 13:40:00,37.65,37.81,37.65,37.78,12600.0,32.561,32.6994,32.561,32.6735,12600.0
2011-12-15 13:45:00,37.78,37.79,37.75,37.77,6700.0,32.6735,32.6821,32.6475,32.6648,6700.0
2011-12-15 13:50:00,37.77,37.77,37.75,37.76,4800.0,32.6648,32.6648,32.6475,32.6562,4800.0
2011-12-15 13:55:00,37.78,37.78,37.74,37.76,5600.0,32.6735,32.6735,32.6389,32.6562,5600.0
2011-12-15 14:00:00,37.76,37.79,37.74,37.79,4200.0,32.6562,32.6821,32.6389,32.6821,4200.0
2011-12-15 14:05:00,37.79,37.83,37.74,37.76,17700.0,32.6821,32.7167,32.6389,32.6562,17700.0
2011-12-15 14:10:00,37.76,37.8,37.76,37.79,4500.0,32.6562,32.6908,32.6562,32.6821,4500.0
2011-12-15 14:15:00,37.8,37.82,37.8,37.81,5600.0,32.6908,32.7081,32.6908,32.6994,5600.0
2011-12-15 14:20:00,37.81,37.83,37.8,37.81,5800.0,32.6994,32.7167,32.6908,32.6994,5800.0
2011-12-15 14:25:00,37.81,37.82,37.79,37.79,5500.0,32.6994,32.7081,32.6821,32.6821,5500.0
2011-12-15 14:30:00,37.79,37.8,37.76,37.79,11400.0,32.6821,32.6908,32.6562,32.6821,11400.0
2011-12-15 14:35:00,37.79,37.8,37.78,37.78,4400.0,32.6821,32.6908,32.6735,32.6735,4400.0
2011-12-15 14:40:00,37.78,37.78,37.73,37.75,6000.0,32.6735,32.6735,32.6302,32.6475,6000.0
2011-12-15 14:45:00,37.75,37.75,37.7,37.71,6400.0,32.6475,32.6475,32.6043,32.6129,6400.0
2011-12-15 14:50:00,37.71,37.72,37.68,37.7,4900.0,32.6129,32.6216,32.587,32.6043,4900.0
2011-12-15 14:55:00,37.72,37.76,37.7,37.7,14300.0,32.6216,32.6562,32.6043,32.6043,14300.0
2011-12-15 15:00:00,37.7,37.75,37.69,37.74,5900.0,32.6043,32.6475,32.5956,32.6389,5900.0
2011-12-15 15:05:00,37.74,37.76,37.72,37.75,20000.0,32.6389,32.6562,32.6216,32.6475,20000.0
2011-12-15 15:10:00,37.75,37.79,37.73,37.73,26300.0,32.6475,32.6821,32.6302,32.6302,26300.0
2011-12-15 15:15:00,37.73,37.77,37.73,37.74,35300.0,32.6302,32.6648,32.6302,32.6389,35300.0
2011-12-15 15:20:00,37.75,37.8,37.7,37.74,13900.0,32.6475,32.6908,32.6043,32.6389,13900.0
2011-12-15 15:25:00,37.74,37.79,37.73,37.76,10300.0,32.6389,32.6821,32.6302,32.6562,10300.0
2011-12-15 15:30:00,37.76,37.77,37.73,37.75,31700.0,32.6562,32.6648,32.6302,32.6475,31700.0
2011-12-15 15:35:00,37.76,37.77,37.69,37.76,18200.0,32.6562,32.6648,32.5956,32.6562,18200.0
2011-12-15 15:40:00,37.77,37.79,37.72,37.72,18500.0,32.6648,32.6821,32.6216,32.6216,18500.0
2011-12-15 15:45:00,37.71,37.77,37.65,37.77,72600.0,32.6129,32.6648,32.561,32.6648,72600.0
2011-12-15 15:50:00,37.77,37.79,37.73,37.76,74000.0,32.6648,32.6821,32.6302,32.6562,74000.0
2011-12-15 15:55:00,37.76,37.8,37.71,37.74,103800.0,32.6562,32.6908,32.6129,32.6389,103800.0
2011-12-16 09:30:00,37.97,38.1,37.96,38.05,123500.0,32.8378,32.9502,32.8291,32.907,123500.0
2011-12-16 09:35:00,38.05,38.11,37.96,38.09,21700.0,32.907,32.9589,32.8291,32.9416,21700.0
2011-12-16 09:40:00,38.06,38.12,37.89,37.9,26500.0,32.9156,32.9675,32.7686,32.7772,26500.0
2011-12-16 09:45:00,37.89,37.89,37.75,37.77,25700.0,32.7686,32.7686,32.6475,32.6648,25700.0
2011-12-16 09:50:00,37.77,37.94,37.77,37.92,6600.0,32.6648,32.8118,32.6648,32.7945,6600.0
2011-12-16 09:55:00,37.93,38.0,37.93,37.97,7100.0,32.8032,32.8637,32.8032,32.8378,7100.0
2011-12-16 10:00:00,38.01,38.12,37.94,38.09,15500.0,32.8724,32.9675,32.8118,32.9416,15500.0
2011-12-16 10:05:00,38.1,38.21,38.1,38.16,22900.0,32.9502,33.0453,32.9502,33.0021,22900.0
2011-12-16 10:10:00,38.15,38.16,38.09,38.14,19000.0,32.9935,33.0021,32.9416,32.9848,19000.0
2011-12-16 10:15:00,38.13,38.13,37.96,37.98,38900.0,32.9762,32.9762,32.8291,32.8464,38900.0
2011-12-16 10:20:00,37.99,38.03,37.98,38.01,7000.0,32.8551,32.8897,32.8464,32.8724,7000.0
2011-12-16 10:25:00,38.0,38.06,37.94,37.94,9100.0,32.8637,32.9156,32.8118,32.8118,9100.0
2011-12-16 10:30:00,37.95,37.96,37.92,37.94,4600.0,32.8205,32.8291,32.7945,32.8118,4600.0
2011-12-16 10:35:00,37.93,37.99,37.92,37.98,8000.0,32.8032,32.8551,32.7945,32.8464,8000.0
2011-12-16 10:40:00,37.96,37.97,37.95,37.95,7500.0,32.8291,32.8378,32.8205,32.8205,7500.0
2011-12-16 10:45:00,37.95,37.97,37.95,37.95,5600.0,32.8205,32.8378,32.8205,32.8205,5600.0
2011-12-16 10:50:00,37.95,38.0,37.95,38.0,8300.0,32.8205,32.8637,32.8205,32.8637,8300.0
2011-12-16 10:55:00,37.99,37.99,37.96,37.97,9800.0,32.8551,32.8551,32.8291,32.8378,9800.0
2011-12-16 11:00:00,38.0,38.06,37.98,38.04,23900.0,32.8637,32.9156,32.8464,32.8983,23900.0
2011-12-16 11:05:00,38.05,38.06,38.01,38.04,9300.0,32.907,32.9156,32.8724,32.8983,9300.0
2011-12-16 11:10:00,38.04,38.08,38.03,38.05,10100.0,32.8983,32.9329,32.8897,32.907,10100.0
2011-12-16 11:15:00,38.05,38.05,37.99,38.0,14900.0,32.907,32.907,32.8551,32.8637,14900.0
2011-12-16 11:20:00,38.0,38.01,37.99,38.01,43400.0,32.8637,32.8724,32.8551,32.8724,43400.0
2011-12-16 11:25:00,38.01,38.03,37.99,38.01,13700.0,32.8724,32.8897,32.8551,32.8724,13700.0
2011-12-16 11:30:00,38.02,38.06,37.98,38.01,12600.0,32.881,32.9156,32.8464,32.8724,12600.0
2011-12-16 11:35:00,38.0,38.01,37.98,37.98,7400.0,32.8637,32.8724,32.8464,32.8464,7400.0
2011-12-16 11:40:00,37.98,38.0,37.97,37.97,6200.0,32.8464,32.8637,32.8378,32.8378,6200.0
2011-12-16 11:45:00,37.97,38.07,37.96,38.06,27500.0,32.8378,32.9243,32.8291,32.9156,27500.0
2011-12-16 11:50:00,38.06,38.14,38.05,38.13,116000.0,32.9156,32.9848,32.907,32.9762,116000.0
2011-12-16 11:55:00,38.13,38.13,38.0,38.01,16500.0,32.9762,32.9762,32.8637,32.8724,16500.0
2011-12-16 12:00:00,37.99,38.0,37.89,37.97,8100.0,32.8551,32.8637,32.7686,32.8378,8100.0
2011-12-16 12:05:00,37.97,37.98,37.93,37.96,9000.0,32.8378,32.8464,32.8032,32.8291,9000.0
2011-12-16 12:10:00,37.96,37.98,37.91,37.91,10400.0,32.8291,32.8464,32.7859,32.7859,10400.0
2011-12-16 12:15:00,37.91,37.91,37.88,37.89,4500.0,32.7859,32.7859,32.76,32.7686,4500.0
2011-12-16 12:20:00,37.87,37.87,37.85,37.85,1700.0,32.7513,32.7513,32.734,32.734,1700.0
2011-12-16 12:25:00,37.85,37.86,37.8,37.81,5200.0,32.734,32.7427,32.6908,32.6994,5200.0
2011-12-16 12:30:00,37.8,37.8,37.69,37.71,5500.0,32.6908,32.6908,32.5956,32.6129,5500.0
2011-12-16 12:35:00,37.69,37.7,37.64,37.67,7500.0,32.5956,32.6043,32.5524,32.5783,7500.0
2011-12-16 12:40:00,37.67,37.73,37.67,37.7,4800.0,32.5783,32.6302,32.5783,32.6043,4800.0
2011-12-16 12:45:00,37.66,37.69,37.63,37.68,8900.0,32.5697,32.5956,32.5437,32.587,8900.0
2011-12-16 12:50:00,37.69,37.75,37.67,37.74,4600.0,32.5956,32.6475,32.5783,32.6389,4600.0
2011-12-16 12:55:00,37.73,37.78,37.7,37.71,25200.0,32.6302,32.6735,32.6043,32.6129,25200.0
2011-12-16 13:00:00,37.7,37.76,37.7,37.71,10700.0,32.6043,32.6562,32.6043,32.6129,10700.0
2011-12-16 13:05:00,37.72,37.75,37.7,37.7,3500.0,32.6216,32.6475,32.6043,32.6043,3500.0
2011-12-16 13:10:00,37.71,37.75,37.71,37.74,2700.0,32.6129,32.6475,32.6129,32.6389,2700.0
2011-12-16 13:15:00,37.75,37.75,37.71,37.73,6900.0,32.6475,32.6475,32.6129,32.6302,6900.0
2011-12-16 13:20:00,37.75,37.76,37.75,37.75,8300.0,32.6475,32.6562,32.6475,32.6475,8300.0
2011-12-16 13:25:00,37.74,37.75,37.72,37.73,5900.0,32.6389,32.6475,32.6216,32.6302,5900.0
2011-12-16 13:30:00,37.73,37.74,37.73,37.73,3400.0,32.6302,32.6389,32.6302,32.6302,3400.0
2011-12-16 13:35:00,37.73,37.78,37.7,37.74,16900.0,32.6302,32.6735,32.6043,32.6389,16900.0
2011-12-16 13:40:00,37.74,37.74,37.7,37.72,4000.0,32.6389,32.6389,32.6043,32.6216,4000.0
2011-12-16 13:45:00,37.73,37.81,37.72,37.79,4400.0,32.6302,32.6994,32.6216,32.6821,4400.0
2011-12-16 13:50:00,37.78,37.81,37.77,37.77,5800.0,32.6735,32.6994,32.6648,32.6648,5800.0
2011-12-16 13:55:00,37.77,37.85,37.72,37.74,18700.0,32.6648,32.734,32.6216,32.6389,18700.0
2011-12-16 14:00:00,37.76,37.76,37.69,37.71,6100.0,32.6562,32.6562,32.5956,32.6129,6100.0
2011-12-16 14:05:00,37.71,37.75,37.71,37.72,4500.0,32.6129,32.6475,32.6129,32.6216,4500.0
2011-12-16 14:10:00,37.73,37.76,37.71,37.76,7100.0,32.6302,32.6562,32.6129,32.6562,7100.0
2011-12-16 14:15:00,37.76,37.76,37.7,37.72,4000.0,32.6562,32.6562,32.6043,32.6216,4000.0
2011-12-16 14:20:00,37.73,37.73,37.66,37.68,7900.0,32.6302,32.6302,32.5697,32.587,7900.0
2011-12-16 14:25:00,37.68,37.73,37.67,37.7,5800.0,32.587,32.6302,32.5783,32.6043,5800.0
2011-12-16 14:30:00,37.7,37.74,37.69,37.72,10900.0,32.6043,32.6389,32.5956,32.6216,10900.0
2011-12-16 14:35:00,37.73,37.75,37.73,37.75,3300.0,32.6302,32.6475,32.6302,32.6475,3300.0
2011-12-16 14:40:00,37.74,37.75,37.72,37.72,4200.0,32.6389,32.6475,32.6216,32.6216,4200.0
2011-12-16 14:45:00,37.74,37.76,37.73,37.73,22800.0,32.6389,32.6562,32.6302,32.6302,22800.0
2011-12-16 14:50:00,37.72,37.76,37.72,37.73,5500.0,32.6216,32.6562,32.6216,32.6302,5500.0
2011-12-16 14:55:00,37.73,37.73,37.69,37.71,5400.0,32.6302,32.6302,32.5956,32.6129,5400.0
2011-12-16 15:00:00,37.7,37.73,37.69,37.73,4200.0,32.6043,32.6302,32.5956,32.6302,4200.0
2011-12-16 15:05:00,37.72,37.73,37.71,37.71,4100.0,32.6216,32.6302,32.6129,32.6129,4100.0
2011-12-16 15:10:00,37.71,37.8,37.71,37.78,7400.0,32.6129,32.6908,32.6129,32.6735,7400.0
2011-12-16 15:15:00,37.77,37.8,37.75,37.75,7400.0,32.6648,32.6908,32.6475,32.6475,7400.0
2011-12-16 15:20:00,37.75,37.78,37.65,37.67,14200.0,32.6475,32.6735,32.561,32.5783,14200.0
2011-12-16 15:25:00,37.67,37.71,37.63,37.66,8400.0,32.5783,32.6129,32.5437,32.5697,8400.0
2011-12-16 15:30:00,37.66,37.74,37.64,37.72,11400.0,32.5697,32.6389,32.5524,32.6216,11400.0
2011-12-16 15:35:00,37.71,37.73,37.69,37.7,12500.0,32.6129,32.6302,32.5956,32.6043,12500.0
2011-12-16 15:40:00,37.7,37.75,37.65,37.65,20300.0,32.6043,32.6475,32.561,32.561,20300.0
2011-12-16 15:45:00,37.66,37.71,37.65,37.69,27000.0,32.5697,32.6129,32.561,32.5956,27000.0
2011-12-16 15:50:00,37.69,37.7,37.64,37.68,36600.0,32.5956,32.6043,32.5524,32.587,36600.0
2011-12-16 15:55:00,37.69,37.77,37.69,37.73,69400.0,32.5956,32.6648,32.5956,32.6302,69400.0
2011-12-19 09:30:00,37.89,38.09,37.89,38.05,12700.0,32.7686,32.9416,32.7686,32.907,12700.0
2011-12-19 09:35:00,38.01,38.05,37.9,38.05,16100.0,32.8724,32.907,32.7772,32.907,16100.0
2011-12-19 09:40:00,38.04,38.06,37.97,37.99,14700.0,32.8983,32.9156,32.8378,32.8551,14700.0
2011-12-19 09:45:00,37.99,38.0,37.93,37.94,10700.0,32.8551,32.8637,32.8032,32.8118,10700.0
2011-12-19 09:50:00,37.94,37.95,37.87,37.91,8900.0,32.8118,32.8205,32.7513,32.7859,8900.0
2011-12-19 09:55:00,37.91,37.91,37.84,37.84,15300.0,32.7859,32.7859,32.7254,32.7254,15300.0
2011-12-19 10:00:00,37.86,37.86,37.76,37.76,8700.0,32.7427,32.7427,32.6562,32.6562,8700.0
2011-12-19 10:05:00,37.76,37.81,37.75,37.76,5700.0,32.6562,32.6994,32.6475,32.6562,5700.0
2011-12-19 10:10:00,37.75,37.78,37.73,37.74,5100.0,32.6475,32.6735,32.6302,32.6389,5100.0
2011-12-19 10:15:00,37.73,37.79,37.7,37.72,8400.0,32.6302,32.6821,32.6043,32.6216,8400.0
2011-12-19 10:20:00,37.72,37.73,37.67,37.68,5200.0,32.6216,32.6302,32.5783,32.587,5200.0
2011-12-19 10:25:00,37.68,37.74,37.68,37.72,5600.0,32.587,32.6389,32.587,32.6216,5600.0
2011-12-19 10:30:00,37.73,37.88,37.73,37.88,6000.0,32.6302,32.76,32.6302,32.76,6000.0
2011-12-19 10:35:00,37.88,37.95,37.87,37.95,4600.0,32.76,32.8205,32.7513,32.8205,4600.0
2011-12-19 10:40:00,37.94,37.94,37.84,37.84,6500.0,32.8118,32.8118,32.7254,32.7254,6500.0
2011-12-19 10:45:00,37.82,37.82,37.72,37.72,5500.0,32.7081,32.7081,32.6216,32.6216,5500.0
2011-12-19 10:50:00,37.72,37.72,37.62,37.62,7100.0,32.6216,32.6216,32.5351,32.5351,7100.0
2011-12-19 10:55:00,37.61,37.62,37.55,37.58,5100.0,32.5264,32.5351,32.4746,32.5005,5100.0
2011-12-19 11:00:00,37.59,37.59,37.5,37.5,6100.0,32.5091,32.5091,32.4313,32.4313,6100.0
2011-12-19 11:05:00,37.5,37.5,37.42,37.44,6400.0,32.4313,32.4313,32.3621,32.3794,6400.0
2011-12-19 11:10:00,37.46,37.48,37.45,37.48,2500.0,32.3967,32.414,32.3881,32.414,2500.0
2011-12-19 11:15:00,37.48,37.51,37.47,37.48,3000.0,32.414,32.44,32.4054,32.414,3000.0
2011-12-19 11:20:00,37.49,37.49,37.43,37.45,6700.0,32.4227,32.4227,32.3708,32.3881,6700.0
2011-12-19 11:25:00,37.46,37.46,37.42,37.45,7000.0,32.3967,32.3967,32.3621,32.3881,7000.0
2011-12-19 11:30:00,37.45,37.45,37.4,37.43,7900.0,32.3881,32.3881,32.3448,32.3708,7900.0
2011-12-19 11:35:00,37.43,37.46,37.41,37.41,2300.0,32.3708,32.3967,32.3535,32.3535,2300.0
2011-12-19 11:40:00,37.4,37.42,37.4,37.41,3100.0,32.3448,32.3621,32.3448,32.3535,3100.0
2011-12-19 11:45:00,37.42,37.42,37.34,37.38,8300.0,32.3621,32.3621,32.2929,32.3275,8300.0
2011-12-19 11:50:00,37.38,37.43,37.38,37.41,2000.0,32.3275,32.3708,32.3275,32.3535,2000.0
2011-12-19 11:55:00,37.41,37.43,37.39,37.39,3400.0,32.3535,32.3708,32.3362,32.3362,3400.0
2011-12-19 12:00:00,37.39,37.5,37.39,37.48,6500.0,32.3362,32.4313,32.3362,32.414,6500.0
2011-12-19 12:05:00,37.47,37.47,37.45,37.45,5400.0,32.4054,32.4054,32.3881,32.3881,5400.0
2011-12-19 12:10:00,37.46,37.47,37.45,37.47,1100.0,32.3967,32.4054,32.3881,32.4054,1100.0
2011-12-19 12:15:00,37.44,37.48,37.44,37.48,5300.0,32.3794,32.414,32.3794,32.414,5300.0
2011-12-19 12:20:00,37.48,37.52,37.48,37.51,1800.0,32.414,32.4486,32.414,32.44,1800.0
2011-12-19 12:25:00,37.5,37.55,37.5,37.54,2900.0,32.4313,32.4746,32.4313,32.4659,2900.0
2011-12-19 12:30:00,37.55,37.55,37.49,37.5,2600.0,32.4746,32.4746,32.4227,32.4313,2600.0
2011-12-19 12:35:00,37.5,37.5,37.47,37.49,1400.0,32.4313,32.4313,32.4054,32.4227,1400.0
2011-12-19 12:40:00,37.48,37.51,37.47,37.5,2800.0,32.414,32.44,32.4054,32.4313,2800.0
2011-12-19 12:45:00,37.51,37.53,37.49,37.51,3100.0,32.44,32.4573,32.4227,32.44,3100.0
2011-12-19 12:50:00,37.52,37.56,37.52,37.56,1500.0,32.4486,32.4832,32.4486,32.4832,1500.0
2011-12-19 12:55:00,37.54,37.59,37.53,37.58,2100.0,32.4659,32.5091,32.4573,32.5005,2100.0
2011-12-19 13:00:00,37.59,37.6,37.58,37.59,800.0,32.5091,32.5178,32.5005,32.5091,800.0
2011-12-19 13:05:00,37.58,37.59,37.57,37.58,1900.0,32.5005,32.5091,32.4919,32.5005,1900.0
2011-12-19 13:10:00,37.58,37.61,37.57,37.61,8800.0,32.5005,32.5264,32.4919,32.5264,8800.0
2011-12-19 13:15:00,37.59,37.63,37.58,37.59,4800.0,32.5091,32.5437,32.5005,32.5091,4800.0
2011-12-19 13:20:00,37.59,37.64,37.59,37.64,3000.0,32.5091,32.5524,32.5091,32.5524,3000.0
2011-12-19 13:25:00,37.64,37.64,37.61,37.63,3900.0,32.5524,32.5524,32.5264,32.5437,3900.0
2011-12-19 13:30:00,37.63,37.66,37.63,37.63,4800.0,32.5437,32.5697,32.5437,32.5437,4800.0
2011-12-19 13:35:00,37.63,37.67,37.6,37.6,22800.0,32.5437,32.5783,32.5178,32.5178,22800.0
2011-12-19 13:40:00,37.59,37.59,37.54,37.56,6600.0,32.5091,32.5091,32.4659,32.4832,6600.0
2011-12-19 13:45:00,37.57,37.6,37.57,37.6,1200.0,32.4919,32.5178,32.4919,32.5178,1200.0
2011-12-19 13:50:00,37.58,37.68,37.58,37.68,6900.0,32.5005,32.587,32.5005,32.587,6900.0
2011-12-19 13:55:00,37.68,37.68,37.63,37.63,1700.0,32.587,32.587,32.5437,32.5437,1700.0
2011-12-19 14:00:00,37.62,37.63,37.56,37.59,2800.0,32.5351,32.5437,32.4832,32.5091,2800.0
2011-12-19 14:05:00,37.6,37.61,37.57,37.57,2700.0,32.5178,32.5264,32.4919,32.4919,2700.0
2011-12-19 14:10:00,37.58,37.58,37.56,37.57,3000.0,32.5005,32.5005,32.4832,32.4919,3000.0
2011-12-19 14:15:00,37.57,37.59,37.54,37.54,2900.0,32.4919,32.5091,32.4659,32.4659,2900.0
2011-12-19 14:20:00,37.53,37.59,37.53,37.59,3200.0,32.4573,32.5091,32.4573,32.5091,3200.0
2011-12-19 14:25:00,37.59,37.63,37.59,37.62,6000.0,32.5091,32.5437,32.5091,32.5351,6000.0
2011-12-19 14:30:00,37.62,37.66,37.62,37.64,3300.0,32.5351,32.5697,32.5351,32.5524,3300.0
2011-12-19 14:35:00,37.64,37.64,37.6,37.62,5100.0,32.5524,32.5524,32.5178,32.5351,5100.0
2011-12-19 14:40:00,37.62,37.63,37.59,37.6,9200.0,32.5351,32.5437,32.5091,32.5178,9200.0
2011-12-19 14:45:00,37.62,37.62,37.57,37.58,5400.0,32.5351,32.5351,32.4919,32.5005,5400.0
2011-12-19 14:50:00,37.58,37.59,37.57,37.59,4000.0,32.5005,32.5091,32.4919,32.5091,4000.0
2011-12-19 14:55:00,37.59,37.66,37.59,37.65,4800.0,32.5091,32.5697,32.5091,32.561,4800.0
2011-12-19 15:00:00,37.65,37.66,37.61,37.61,38000.0,32.561,32.5697,32.5264,32.5264,38000.0
2011-12-19 15:05:00,37.59,37.59,37.49,37.52,9600.0,32.5091,32.5091,32.4227,32.4486,9600.0
2011-12-19 15:10:00,37.52,37.53,37.49,37.49,7000.0,32.4486,32.4573,32.4227,32.4227,7000.0
2011-12-19 15:15:00,37.48,37.53,37.48,37.52,7500.0,32.414,32.4573,32.414,32.4486,7500.0
2011-12-19 15:20:00,37.52,37.52,37.47,37.5,21000.0,32.4486,32.4486,32.4054,32.4313,21000.0
2011-12-19 15:25:00,37.49,37.5,37.41,37.42,13000.0,32.4227,32.4313,32.3535,32.3621,13000.0
2011-12-19 15:30:00,37.41,37.46,37.38,37.43,34300.0,32.3535,32.3967,32.3275,32.3708,34300.0
2011-12-19 15:35:00,37.43,37.48,37.41,37.47,18400.0,32.3708,32.414,32.3535,32.4054,18400.0
2011-12-19 15:40:00,37.47,37.47,37.39,37.41,16800.0,32.4054,32.4054,32.3362,32.3535,16800.0
2011-12-19 15:45:00,37.41,37.41,37.34,37.34,27700.0,32.3535,32.3535,32.2929,32.2929,27700.0
2011-12-19 15:50:00,37.34,37.38,37.3,37.34,31600.0,32.2929,32.3275,32.2583,32.2929,31600.0
2011-12-19 15:55:00,37.33,37.46,37.32,37.46,79900.0,32.2843,32.3967,32.2756,32.3967,79900.0
2011-12-20 09:30:00,38.11,38.11,38.01,38.03,12600.0,32.9589,32.9589,32.8724,32.8897,12600.0
2011-12-20 09:35:00,38.02,38.19,38.0,38.17,18900.0,32.881,33.028,32.8637,33.0108,18900.0
2011-12-20 09:40:00,38.23,38.32,38.19,38.32,42200.0,33.0626,33.1405,33.028,33.1405,42200.0
2011-12-20 09:45:00,38.32,38.35,38.29,38.32,11700.0,33.1405,33.1664,33.1145,33.1405,11700.0
2011-12-20 09:50:00,38.32,38.35,38.31,38.35,7500.0,33.1405,33.1664,33.1318,33.1664,7500.0
2011-12-20 09:55:00,38.33,38.44,38.33,38.44,5200.0,33.1491,33.2443,33.1491,33.2443,5200.0
2011-12-20 10:00:00,38.44,38.47,38.4,38.45,7600.0,33.2443,33.2702,33.2097,33.2529,7600.0
2011-12-20 10:05:00,38.46,38.5,38.46,38.48,8700.0,33.2616,33.2961,33.2616,33.2789,8700.0
2011-12-20 10:10:00,38.46,38.5,38.42,38.5,22200.0,33.2616,33.2961,33.227,33.2961,22200.0
2011-12-20 10:15:00,38.51,38.55,38.51,38.53,4200.0,33.3048,33.3394,33.3048,33.3221,4200.0
2011-12-20 10:20:00,38.52,38.53,38.47,38.47,12100.0,33.3134,33.3221,33.2702,33.2702,12100.0
2011-12-20 10:25:00,38.49,38.55,38.47,38.52,31500.0,33.2875,33.3394,33.2702,33.3134,31500.0
2011-12-20 10:30:00,38.54,38.58,38.53,38.53,5700.0,33.3307,33.3653,33.3221,33.3221,5700.0
2011-12-20 10:35:00,38.54,38.54,38.52,38.52,3200.0,33.3307,33.3307,33.3134,33.3134,3200.0
2011-12-20 10:40:00,38.53,38.54,38.48,38.49,5000.0,33.3221,33.3307,33.2789,33.2875,5000.0
2011-12-20 10:45:00,38.49,38.54,38.48,38.5,4000.0,33.2875,33.3307,33.2789,33.2961,4000.0
2011-12-20 10:50:00,38.51,38.55,38.49,38.53,7400.0,33.3048,33.3394,33.2875,33.3221,7400.0
2011-12-20 10:55:00,38.53,38.6,38.53,38.59,6200.0,33.3221,33.3826,33.3221,33.374,6200.0
2011-12-20 11:00:00,38.59,38.66,38.59,38.64,10600.0,33.374,33.4345,33.374,33.4172,10600.0
2011-12-20 11:05:00,38.64,38.72,38.64,38.69,6800.0,33.4172,33.4864,33.4172,33.4605,6800.0
2011-12-20 11:10:00,38.69,38.72,38.68,38.72,7500.0,33.4605,33.4864,33.4518,33.4864,7500.0
2011-12-20 11:15:00,38.71,38.71,38.68,38.71,5700.0,33.4778,33.4778,33.4518,33.4778,5700.0
2011-12-20 11:20:00,38.71,38.71,38.67,38.69,6900.0,33.4778,33.4778,33.4432,33.4605,6900.0
2011-12-20 11:25:00,38.7,38.71,38.67,38.7,4000.0,33.4691,33.4778,33.4432,33.4691,4000.0
2011-12-20 11:30:00,38.7,38.77,38.7,38.76,4400.0,33.4691,33.5297,33.4691,33.521,4400.0
2011-12-20 11:35:00,38.76,38.76,38.68,38.69,3300.0,33.521,33.521,33.4518,33.4605,3300.0
2011-12-20 11:40:00,38.68,38.68,38.63,38.64,8500.0,33.4518,33.4518,33.4086,33.4172,8500.0
2011-12-20 11:45:00,38.64,38.7,38.62,38.7,9400.0,33.4172,33.4691,33.3999,33.4691,9400.0
2011-12-20 11:50:00,38.7,38.71,38.62,38.65,17000.0,33.4691,33.4778,33.3999,33.4259,17000.0
2011-12-20 11:55:00,38.66,38.66,38.61,38.63,10200.0,33.4345,33.4345,33.3913,33.4086,10200.0
2011-12-20 12:00:00,38.63,38.65,38.61,38.62,6400.0,33.4086,33.4259,33.3913,33.3999,6400.0
2011-12-20 12:05:00,38.62,38.64,38.57,38.59,10700.0,33.3999,33.4172,33.3567,33.374,10700.0
2011-12-20 12:10:00,38.6,38.62,38.6,38.61,2800.0,33.3826,33.3999,33.3826,33.3913,2800.0
2011-12-20 12:15:00,38.59,38.62,38.57,38.57,4400.0,33.374,33.3999,33.3567,33.3567,4400.0
2011-12-20 12:20:00,38.58,38.59,38.58,38.59,2100.0,33.3653,33.374,33.3653,33.374,2100.0
2011-12-20 12:25:00,38.6,38.62,38.59,38.62,3100.0,33.3826,33.3999,33.374,33.3999,3100.0
2011-12-20 12:30:00,38.61,38.62,38.61,38.62,2200.0,33.3913,33.3999,33.3913,33.3999,2200.0
2011-12-20 12:35:00,38.62,38.63,38.61,38.61,2200.0,33.3999,33.4086,33.3913,33.3913,2200.0
2011-12-20 12:40:00,38.62,38.65,38.62,38.65,3100.0,33.3999,33.4259,33.3999,33.4259,3100.0
2011-12-20 12:45:00,38.66,38.66,38.62,38.62,2500.0,33.4345,33.4345,33.3999,33.3999,2500.0
2011-12-20 12:50:00,38.63,38.64,38.61,38.64,8900.0,33.4086,33.4172,33.3913,33.4172,8900.0
2011-12-20 12:55:00,38.63,38.64,38.6,38.62,6000.0,33.4086,33.4172,33.3826,33.3999,6000.0
2011-12-20 13:00:00,38.62,38.66,38.62,38.65,13900.0,33.3999,33.4345,33.3999,33.4259,13900.0
2011-12-20 13:05:00,38.65,38.68,38.62,38.67,7600.0,33.4259,33.4518,33.3999,33.4432,7600.0
2011-12-20 13:10:00,38.67,38.68,38.64,38.65,2800.0,33.4432,33.4518,33.4172,33.4259,2800.0
2011-12-20 13:15:00,38.64,38.65,38.63,38.63,700.0,33.4172,33.4259,33.4086,33.4086,700.0
2011-12-20 13:20:00,38.62,38.63,38.6,38.61,4100.0,33.3999,33.4086,33.3826,33.3913,4100.0
2011-12-20 13:25:00,38.63,38.64,38.6,38.6,1800.0,33.4086,33.4172,33.3826,33.3826,1800.0
2011-12-20 13:30:00,38.61,38.61,38.58,38.59,2300.0,33.3913,33.3913,33.3653,33.374,2300.0
2011-12-20 13:35:00,38.58,38.59,38.56,38.58,600.0,33.3653,33.374,33.348,33.3653,600.0
2011-12-20 13:40:00,38.57,38.58,38.57,38.57,1100.0,33.3567,33.3653,33.3567,33.3567,1100.0
2011-12-20 13:45:00,38.57,38.57,38.54,38.55,2400.0,33.3567,33.3567,33.3307,33.3394,2400.0
2011-12-20 13:50:00,38.56,38.57,38.55,38.56,3400.0,33.348,33.3567,33.3394,33.348,3400.0
2011-12-20 13:55:00,38.55,38.57,38.54,38.57,3300.0,33.3394,33.3567,33.3307,33.3567,3300.0
2011-12-20 14:00:00,38.57,38.57,38.5,38.51,11100.0,33.3567,33.3567,33.2961,33.3048,11100.0
2011-12-20 14:05:00,38.49,38.5,38.47,38.5,7200.0,33.2875,33.2961,33.2702,33.2961,7200.0
2011-12-20 14:10:00,38.51,38.54,38.5,38.52,5500.0,33.3048,33.3307,33.2961,33.3134,5500.0
2011-12-20 14:15:00,38.52,38.54,38.52,38.53,3200.0,33.3134,33.3307,33.3134,33.3221,3200.0
2011-12-20 14:20:00,38.53,38.55,38.52,38.55,3800.0,33.3221,33.3394,33.3134,33.3394,3800.0
2011-12-20 14:25:00,38.55,38.59,38.55,38.57,6100.0,33.3394,33.374,33.3394,33.3567,6100.0
2011-12-20 14:30:00,38.57,38.59,38.57,38.58,16100.0,33.3567,33.374,33.3567,33.3653,16100.0
2011-12-20 14:35:00,38.57,38.58,38.56,38.57,7100.0,33.3567,33.3653,33.348,33.3567,7100.0
2011-12-20 14:40:00,38.57,38.65,38.57,38.62,29600.0,33.3567,33.4259,33.3567,33.3999,29600.0
2011-12-20 14:45:00,38.62,38.62,38.57,38.58,12400.0,33.3999,33.3999,33.3567,33.3653,12400.0
2011-12-20 14:50:00,38.6,38.65,38.59,38.62,12400.0,33.3826,33.4259,33.374,33.3999,12400.0
2011-12-20 14:55:00,38.61,38.62,38.57,38.58,8100.0,33.3913,33.3999,33.3567,33.3653,8100.0
2011-12-20 15:00:00,38.58,38.6,38.58,38.59,4900.0,33.3653,33.3826,33.3653,33.374,4900.0
2011-12-20 15:05:00,38.6,38.6,38.57,38.58,16900.0,33.3826,33.3826,33.3567,33.3653,16900.0
2011-12-20 15:10:00,38.59,38.59,38.57,38.57,9000.0,33.374,33.374,33.3567,33.3567,9000.0
2011-12-20 15:15:00,38.57,38.59,38.54,38.54,15900.0,33.3567,33.374,33.3307,33.3307,15900.0
2011-12-20 15:20:00,38.54,38.56,38.53,38.54,12900.0,33.3307,33.348,33.3221,33.3307,12900.0
2011-12-20 15:25:00,38.53,38.56,38.52,38.53,28200.0,33.3221,33.348,33.3134,33.3221,28200.0
2011-12-20 15:30:00,38.53,38.53,38.47,38.5,40200.0,33.3221,33.3221,33.2702,33.2961,40200.0
2011-12-20 15:35:00,38.49,38.56,38.49,38.56,22300.0,33.2875,33.348,33.2875,33.348,22300.0
2011-12-20 15:40:00,38.55,38.61,38.54,38.55,25000.0,33.3394,33.3913,33.3307,33.3394,25000.0
2011-12-20 15:45:00,38.56,38.62,38.54,38.57,52000.0,33.348,33.3999,33.3307,33.3567,52000.0
2011-12-20 15:50:00,38.56,38.58,38.55,38.56,26300.0,33.348,33.3653,33.3394,33.348,26300.0
2011-12-20 15:55:00,38.56,38.62,38.55,38.59,82400.0,33.348,33.3999,33.3394,33.374,82400.0
2011-12-21 09:30:00,38.5,38.59,38.24,38.25,15000.0,33.2961,33.374,33.0713,33.0799,15000.0
2011-12-21 09:35:00,38.24,38.24,38.14,38.17,2500.0,33.0713,33.0713,32.9848,33.0108,2500.0
2011-12-21 09:40:00,38.15,38.23,38.1,38.11,52300.0,32.9935,33.0626,32.9502,32.9589,52300.0
2011-12-21 09:45:00,38.12,38.26,38.12,38.13,3700.0,32.9675,33.0886,32.9675,32.9762,3700.0
2011-12-21 09:50:00,38.16,38.17,38.14,38.16,1100.0,33.0021,33.0108,32.9848,33.0021,1100.0
2011-12-21 09:55:00,38.19,38.19,38.12,38.12,2900.0,33.028,33.028,32.9675,32.9675,2900.0
2011-12-21 10:00:00,38.13,38.16,38.0,38.11,17800.0,32.9762,33.0021,32.8637,32.9589,17800.0
2011-12-21 10:05:00,38.11,38.15,38.05,38.11,9400.0,32.9589,32.9935,32.907,32.9589,9400.0
2011-12-21 10:10:00,38.12,38.2,38.12,38.19,3100.0,32.9675,33.0367,32.9675,33.028,3100.0
2011-12-21 10:15:00,38.18,38.19,38.15,38.16,5100.0,33.0194,33.028,32.9935,33.0021,5100.0
2011-12-21 10:20:00,38.14,38.19,38.11,38.18,19700.0,32.9848,33.028,32.9589,33.0194,19700.0
2011-12-21 10:25:00,38.15,38.17,38.09,38.11,6600.0,32.9935,33.0108,32.9416,32.9589,6600.0
2011-12-21 10:30:00,38.11,38.21,38.11,38.19,3400.0,32.9589,33.0453,32.9589,33.028,3400.0
2011-12-21 10:35:00,38.19,38.19,38.11,38.11,5500.0,33.028,33.028,32.9589,32.9589,5500.0
2011-12-21 10:40:00,38.13,38.14,38.05,38.05,4500.0,32.9762,32.9848,32.907,32.907,4500.0
2011-12-21 10:45:00,38.06,38.08,38.05,38.07,8400.0,32.9156,32.9329,32.907,32.9243,8400.0
2011-12-21 10:50:00,38.06,38.07,38.02,38.02,4400.0,32.9156,32.9243,32.881,32.881,4400.0
2011-12-21 10:55:00,38.01,38.02,37.98,37.98,5800.0,32.8724,32.881,32.8464,32.8464,5800.0
2011-12-21 11:00:00,37.99,37.99,37.95,37.96,8700.0,32.8551,32.8551,32.8205,32.8291,8700.0
2011-12-21 11:05:00,37.95,37.96,37.93,37.94,5800.0,32.8205,32.8291,32.8032,32.8118,5800.0
2011-12-21 11:10:00,37.94,37.94,37.9,37.91,9600.0,32.8118,32.8118,32.7772,32.7859,9600.0
2011-12-21 11:15:00,37.9,37.91,37.88,37.9,15800.0,32.7772,32.7859,32.76,32.7772,15800.0
2011-12-21 11:20:00,37.91,37.91,37.88,37.89,5200.0,32.7859,32.7859,32.76,32.7686,5200.0
2011-12-21 11:25:00,37.9,37.91,37.86,37.91,5300.0,32.7772,32.7859,32.7427,32.7859,5300.0
2011-12-21 11:30:00,37.92,37.96,37.9,37.95,4800.0,32.7945,32.8291,32.7772,32.8205,4800.0
2011-12-21 11:35:00,37.95,37.96,37.92,37.94,8100.0,32.8205,32.8291,32.7945,32.8118,8100.0
2011-12-21 11:40:00,37.93,37.93,37.89,37.9,20500.0,32.8032,32.8032,32.7686,32.7772,20500.0
2011-12-21 11:45:00,37.9,37.94,37.9,37.92,5300.0,32.7772,32.8118,32.7772,32.7945,5300.0
2011-12-21 11:50:00,37.92,37.93,37.9,37.91,12300.0,32.7945,32.8032,32.7772,32.7859,12300.0
2011-12-21 11:55:00,37.9,37.9,37.83,37.89,4700.0,32.7772,32.7772,32.7167,32.7686,4700.0
2011-12-21 12:00:00,37.9,37.96,37.9,37.95,10700.0,32.7772,32.8291,32.7772,32.8205,10700.0
2011-12-21 12:05:00,37.96,37.96,37.81,37.82,7000.0,32.8291,32.8291,32.6994,32.7081,7000.0
2011-12-21 12:10:00,37.81,37.83,37.8,37.81,5200.0,32.6994,32.7167,32.6908,32.6994,5200.0
2011-12-21 12:15:00,37.81,37.83,37.79,37.83,4400.0,32.6994,32.7167,32.6821,32.7167,4400.0
2011-12-21 12:20:00,37.83,37.83,37.75,37.75,6000.0,32.7167,32.7167,32.6475,32.6475,6000.0
2011-12-21 12:25:00,37.75,37.75,37.68,37.7,6300.0,32.6475,32.6475,32.587,32.6043,6300.0
2011-12-21 12:30:00,37.68,37.7,37.67,37.69,5300.0,32.587,32.6043,32.5783,32.5956,5300.0
2011-12-21 12:35:00,37.69,37.79,37.66,37.79,7400.0,32.5956,32.6821,32.5697,32.6821,7400.0
2011-12-21 12:40:00,37.77,37.77,37.73,37.73,7200.0,32.6648,32.6648,32.6302,32.6302,7200.0
2011-12-21 12:45:00,37.73,37.75,37.7,37.73,8100.0,32.6302,32.6475,32.6043,32.6302,8100.0
2011-12-21 12:50:00,37.72,37.73,37.68,37.7,9500.0,32.6216,32.6302,32.587,32.6043,9500.0
2011-12-21 12:55:00,37.7,37.75,37.69,37.73,7100.0,32.6043,32.6475,32.5956,32.6302,7100.0
2011-12-21 13:00:00,37.72,37.83,37.71,37.79,5700.0,32.6216,32.7167,32.6129,32.6821,5700.0
2011-12-21 13:05:00,37.79,37.83,37.77,37.77,6300.0,32.6821,32.7167,32.6648,32.6648,6300.0
2011-12-21 13:10:00,37.77,37.78,37.74,37.74,5400.0,32.6648,32.6735,32.6389,32.6389,5400.0
2011-12-21 13:15:00,37.74,37.74,37.7,37.73,5800.0,32.6389,32.6389,32.6043,32.6302,5800.0
2011-12-21 13:20:00,37.73,37.75,37.73,37.74,4700.0,32.6302,32.6475,32.6302,32.6389,4700.0
2011-12-21 13:25:00,37.73,37.77,37.71,37.72,5200.0,32.6302,32.6648,32.6129,32.6216,5200.0
2011-12-21 13:30:00,37.72,37.73,37.71,37.72,4400.0,32.6216,32.6302,32.6129,32.6216,4400.0
2011-12-21 13:35:00,37.73,37.81,37.73,37.81,3600.0,32.6302,32.6994,32.6302,32.6994,3600.0
2011-12-21 13:40:00,37.8,37.8,37.72,37.72,5500.0,32.6908,32.6908,32.6216,32.6216,5500.0
2011-12-21 13:45:00,37.73,37.78,37.72,37.77,2900.0,32.6302,32.6735,32.6216,32.6648,2900.0
2011-12-21 13:50:00,37.76,37.87,37.76,37.87,6700.0,32.6562,32.7513,32.6562,32.7513,6700.0
2011-12-21 13:55:00,37.86,37.91,37.86,37.89,3300.0,32.7427,32.7859,32.7427,32.7686,3300.0
2011-12-21 14:00:00,37.91,37.94,37.9,37.94,6400.0,32.7859,32.8118,32.7772,32.8118,6400.0
2011-12-21 14:05:00,37.94,37.94,37.91,37.93,6100.0,32.8118,32.8118,32.7859,32.8032,6100.0
2011-12-21 14:10:00,37.93,37.93,37.9,37.9,3900.0,32.8032,32.8032,32.7772,32.7772,3900.0
2011-12-21 14:15:00,37.91,37.94,37.91,37.93,19500.0,32.7859,32.8118,32.7859,32.8032,19500.0
2011-12-21 14:20:00,37.92,37.93,37.91,37.91,4200.0,32.7945,32.8032,32.7859,32.7859,4200.0
2011-12-21 14:25:00,37.92,37.95,37.92,37.95,2500.0,32.7945,32.8205,32.7945,32.8205,2500.0
2011-12-21 14:30:00,37.94,37.95,37.89,37.89,10900.0,32.8118,32.8205,32.7686,32.7686,10900.0
2011-12-21 14:35:00,37.89,37.99,37.89,37.97,4300.0,32.7686,32.8551,32.7686,32.8378,4300.0
2011-12-21 14:40:00,37.97,38.01,37.96,37.97,5700.0,32.8378,32.8724,32.8291,32.8378,5700.0
2011-12-21 14:45:00,37.98,38.02,37.96,38.0,8300.0,32.8464,32.881,32.8291,32.8637,8300.0
2011-12-21 14:50:00,37.99,38.01,37.99,37.99,5500.0,32.8551,32.8724,32.8551,32.8551,5500.0
2011-12-21 14:55:00,37.98,37.99,37.95,37.96,6000.0,32.8464,32.8551,32.8205,32.8291,6000.0
2011-12-21 15:00:00,37.97,37.97,37.93,37.96,13000.0,32.8378,32.8378,32.8032,32.8291,13000.0
2011-12-21 15:05:00,37.95,38.0,37.95,38.0,8000.0,32.8205,32.8637,32.8205,32.8637,8000.0
2011-12-21 15:10:00,38.01,38.06,38.01,38.06,7000.0,32.8724,32.9156,32.8724,32.9156,7000.0
2011-12-21 15:15:00,38.06,38.12,38.06,38.11,5400.0,32.9156,32.9675,32.9156,32.9589,5400.0
2011-12-21 15:20:00,38.1,38.12,38.09,38.1,7500.0,32.9502,32.9675,32.9416,32.9502,7500.0
2011-12-21 15:25:00,38.1,38.14,38.1,38.12,8200.0,32.9502,32.9848,32.9502,32.9675,8200.0
2011-12-21 15:30:00,38.12,38.23,38.11,38.2,12800.0,32.9675,33.0626,32.9589,33.0367,12800.0
2011-12-21 15:35:00,38.2,38.28,38.2,38.26,11400.0,33.0367,33.1059,33.0367,33.0886,11400.0
2011-12-21 15:40:00,38.26,38.28,38.22,38.26,24700.0,33.0886,33.1059,33.054,33.0886,24700.0
2011-12-21 15:45:00,38.26,38.29,38.17,38.19,25200.0,33.0886,33.1145,33.0108,33.028,25200.0
2011-12-21 15:50:00,38.19,38.2,38.1,38.18,18300.0,33.028,33.0367,32.9502,33.0194,18300.0
2011-12-21 15:55:00,38.2,38.27,38.2,38.24,48900.0,33.0367,33.0972,33.0367,33.0713,48900.0
2011-12-22 09:30:00,38.24,38.35,38.16,38.18,12600.0,33.0713,33.1664,33.0021,33.0194,12600.0
2011-12-22 09:35:00,38.21,38.37,38.21,38.34,4200.0,33.0453,33.1837,33.0453,33.1578,4200.0
2011-12-22 09:40:00,38.34,38.5,38.34,38.34,6700.0,33.1578,33.2961,33.1578,33.1578,6700.0
2011-12-22 09:45:00,38.42,38.42,38.37,38.39,600.0,33.227,33.227,33.1837,33.201,600.0
2011-12-22 09:50:00,38.36,38.38,38.33,38.38,5400.0,33.1751,33.1924,33.1491,33.1924,5400.0
2011-12-22 09:55:00,38.38,38.44,38.37,38.39,2200.0,33.1924,33.2443,33.1837,33.201,2200.0
2011-12-22 10:00:00,38.42,38.42,38.35,38.35,5500.0,33.227,33.227,33.1664,33.1664,5500.0
2011-12-22 10:05:00,38.33,38.33,38.23,38.24,4900.0,33.1491,33.1491,33.0626,33.0713,4900.0
2011-12-22 10:10:00,38.25,38.34,38.25,38.34,4000.0,33.0799,33.1578,33.0799,33.1578,4000.0
2011-12-22 10:15:00,38.35,38.41,38.35,38.36,4000.0,33.1664,33.2183,33.1664,33.1751,4000.0
2011-12-22 10:20:00,38.36,38.37,38.34,38.37,3900.0,33.1751,33.1837,33.1578,33.1837,3900.0
2011-12-22 10:25:00,38.37,38.46,38.36,38.41,34000.0,33.1837,33.2616,33.1751,33.2183,34000.0
2011-12-22 10:30:00,38.41,38.43,38.37,38.37,6500.0,33.2183,33.2356,33.1837,33.1837,6500.0
2011-12-22 10:35:00,38.37,38.37,38.32,38.34,7100.0,33.1837,33.1837,33.1405,33.1578,7100.0
2011-12-22 10:40:00,38.35,38.35,38.3,38.3,6700.0,33.1664,33.1664,33.1232,33.1232,6700.0
2011-12-22 10:45:00,38.31,38.32,38.22,38.24,8200.0,33.1318,33.1405,33.054,33.0713,8200.0
2011-12-22 10:50:00,38.25,38.28,38.25,38.28,2000.0,33.0799,33.1059,33.0799,33.1059,2000.0
2011-12-22 10:55:00,38.27,38.33,38.24,38.3,4200.0,33.0972,33.1491,33.0713,33.1232,4200.0
2011-12-22 11:00:00,38.3,38.35,38.3,38.33,6600.0,33.1232,33.1664,33.1232,33.1491,6600.0
2011-12-22 11:05:00,38.32,38.37,38.32,38.32,3300.0,33.1405,33.1837,33.1405,33.1405,3300.0
2011-12-22 11:10:00,38.34,38.38,38.32,38.32,4100.0,33.1578,33.1924,33.1405,33.1405,4100.0
2011-12-22 11:15:00,38.33,38.41,38.33,38.38,8900.0,33.1491,33.2183,33.1491,33.1924,8900.0
2011-12-22 11:20:00,38.39,38.43,38.39,38.43,3200.0,33.201,33.2356,33.201,33.2356,3200.0
2011-12-22 11:25:00,38.44,38.46,38.36,38.41,6000.0,33.2443,33.2616,33.1751,33.2183,6000.0
2011-12-22 11:30:00,38.42,38.45,38.42,38.43,5400.0,33.227,33.2529,33.227,33.2356,5400.0
2011-12-22 11:35:00,38.45,38.49,38.44,38.49,3100.0,33.2529,33.2875,33.2443,33.2875,3100.0
2011-12-22 11:40:00,38.5,38.57,38.5,38.54,7900.0,33.2961,33.3567,33.2961,33.3307,7900.0
2011-12-22 11:45:00,38.52,38.56,38.52,38.55,4300.0,33.3134,33.348,33.3134,33.3394,4300.0
2011-12-22 11:50:00,38.55,38.6,38.55,38.57,7100.0,33.3394,33.3826,33.3394,33.3567,7100.0
2011-12-22 11:55:00,38.56,38.57,38.51,38.53,3500.0,33.348,33.3567,33.3048,33.3221,3500.0
2011-12-22 12:00:00,38.52,38.56,38.51,38.55,4400.0,33.3134,33.348,33.3048,33.3394,4400.0
2011-12-22 12:05:00,38.57,38.57,38.54,38.56,2500.0,33.3567,33.3567,33.3307,33.348,2500.0
2011-12-22 12:10:00,38.58,38.59,38.55,38.56,5800.0,33.3653,33.374,33.3394,33.348,5800.0
2011-12-22 12:15:00,38.56,38.59,38.56,38.57,5400.0,33.348,33.374,33.348,33.3567,5400.0
2011-12-22 12:20:00,38.58,38.59,38.56,38.59,4200.0,33.3653,33.374,33.348,33.374,4200.0
2011-12-22 12:25:00,38.6,38.66,38.59,38.66,5000.0,33.3826,33.4345,33.374,33.4345,5000.0
2011-12-22 12:30:00,38.68,38.68,38.62,38.62,3200.0,33.4518,33.4518,33.3999,33.3999,3200.0
2011-12-22 12:35:00,38.61,38.63,38.61,38.62,2700.0,33.3913,33.4086,33.3913,33.3999,2700.0
2011-12-22 12:40:00,38.65,38.66,38.64,38.64,2400.0,33.4259,33.4345,33.4172,33.4172,2400.0
2011-12-22 12:45:00,38.65,38.66,38.61,38.61,11900.0,33.4259,33.4345,33.3913,33.3913,11900.0
2011-12-22 12:50:00,38.61,38.64,38.6,38.62,11900.0,33.3913,33.4172,33.3826,33.3999,11900.0
2011-12-22 12:55:00,38.62,38.63,38.61,38.62,1700.0,33.3999,33.4086,33.3913,33.3999,1700.0
2011-12-22 13:00:00,38.62,38.66,38.62,38.65,3400.0,33.3999,33.4345,33.3999,33.4259,3400.0
2011-12-22 13:05:00,38.65,38.65,38.6,38.6,2700.0,33.4259,33.4259,33.3826,33.3826,2700.0
2011-12-22 13:10:00,38.61,38.62,38.59,38.61,10500.0,33.3913,33.3999,33.374,33.3913,10500.0
2011-12-22 13:15:00,38.62,38.62,38.6,38.6,2600.0,33.3999,33.3999,33.3826,33.3826,2600.0
2011-12-22 13:20:00,38.6,38.6,38.57,38.57,3000.0,33.3826,33.3826,33.3567,33.3567,3000.0
2011-12-22 13:25:00,38.58,38.65,38.58,38.64,5000.0,33.3653,33.4259,33.3653,33.4172,5000.0
2011-12-22 13:30:00,38.64,38.68,38.63,38.68,3200.0,33.4172,33.4518,33.4086,33.4518,3200.0
2011-12-22 13:35:00,38.68,38.68,38.6,38.6,5200.0,33.4518,33.4518,33.3826,33.3826,5200.0
2011-12-22 13:40:00,38.6,38.6,38.58,38.59,5100.0,33.3826,33.3826,33.3653,33.374,5100.0
2011-12-22 13:45:00,38.6,38.6,38.59,38.6,2100.0,33.3826,33.3826,33.374,33.3826,2100.0
2011-12-22 13:50:00,38.6,38.65,38.6,38.64,5700.0,33.3826,33.4259,33.3826,33.4172,5700.0
2011-12-22 13:55:00,38.65,38.66,38.57,38.58,7300.0,33.4259,33.4345,33.3567,33.3653,7300.0
2011-12-22 14:00:00,38.58,38.59,38.57,38.57,3000.0,33.3653,33.374,33.3567,33.3567,3000.0
2011-12-22 14:05:00,38.58,38.63,38.58,38.63,3200.0,33.3653,33.4086,33.3653,33.4086,3200.0
2011-12-22 14:10:00,38.63,38.67,38.63,38.67,4000.0,33.4086,33.4432,33.4086,33.4432,4000.0
2011-12-22 14:15:00,38.66,38.66,38.63,38.65,6400.0,33.4345,33.4345,33.4086,33.4259,6400.0
2011-12-22 14:20:00,38.66,38.71,38.66,38.71,3600.0,33.4345,33.4778,33.4345,33.4778,3600.0
2011-12-22 14:25:00,38.7,38.75,38.7,38.75,5700.0,33.4691,33.5124,33.4691,33.5124,5700.0
2011-12-22 14:30:00,38.75,38.77,38.73,38.76,10400.0,33.5124,33.5297,33.4951,33.521,10400.0
2011-12-22 14:35:00,38.76,38.78,38.75,38.78,7000.0,33.521,33.5383,33.5124,33.5383,7000.0
2011-12-22 14:40:00,38.78,38.82,38.78,38.82,10400.0,33.5383,33.5729,33.5383,33.5729,10400.0
2011-12-22 14:45:00,38.81,38.82,38.73,38.74,9100.0,33.5642,33.5729,33.4951,33.5037,9100.0
2011-12-22 14:50:00,38.73,38.76,38.71,38.74,12500.0,33.4951,33.521,33.4778,33.5037,12500.0
2011-12-22 14:55:00,38.74,38.75,38.67,38.7,6200.0,33.5037,33.5124,33.4432,33.4691,6200.0
2011-12-22 15:00:00,38.7,38.73,38.69,38.73,14300.0,33.4691,33.4951,33.4605,33.4951,14300.0
2011-12-22 15:05:00,38.74,38.78,38.74,38.77,15900.0,33.5037,33.5383,33.5037,33.5297,15900.0
2011-12-22 15:10:00,38.78,38.78,38.75,38.78,9800.0,33.5383,33.5383,33.5124,33.5383,9800.0
2011-12-22 15:15:00,38.78,38.8,38.75,38.8,13500.0,33.5383,33.5556,33.5124,33.5556,13500.0
2011-12-22 15:20:00,38.79,38.85,38.79,38.84,20700.0,33.5469,33.5988,33.5469,33.5902,20700.0
2011-12-22 15:25:00,38.85,38.88,38.84,38.85,14000.0,33.5988,33.6248,33.5902,33.5988,14000.0
2011-12-22 15:30:00,38.85,38.85,38.79,38.8,10200.0,33.5988,33.5988,33.5469,33.5556,10200.0
2011-12-22 15:35:00,38.79,38.83,38.77,38.79,11300.0,33.5469,33.5815,33.5297,33.5469,11300.0
2011-12-22 15:40:00,38.78,38.79,38.72,38.73,13100.0,33.5383,33.5469,33.4864,33.4951,13100.0
2011-12-22 15:45:00,38.73,38.73,38.68,38.7,16400.0,33.4951,33.4951,33.4518,33.4691,16400.0
2011-12-22 15:50:00,38.71,38.76,38.7,38.74,15400.0,33.4778,33.521,33.4691,33.5037,15400.0
2011-12-22 15:55:00,38.74,38.79,38.68,38.78,43200.0,33.5037,33.5469,33.4518,33.5383,43200.0
2011-12-23 09:30:00,38.87,38.96,38.71,38.74,3500.0,33.6161,33.694,33.4778,33.5037,3500.0
2011-12-23 09:35:00,38.73,38.84,38.68,38.69,6200.0,33.4951,33.5902,33.4518,33.4605,6200.0
2011-12-23 09:40:00,38.7,38.73,38.68,38.71,2200.0,33.4691,33.4951,33.4518,33.4778,2200.0
2011-12-23 09:45:00,38.7,38.71,38.61,38.67,3600.0,33.4691,33.4778,33.3913,33.4432,3600.0
2011-12-23 09:50:00,38.63,38.76,38.63,38.76,4000.0,33.4086,33.521,33.4086,33.521,4000.0
2011-12-23 09:55:00,38.77,38.81,38.72,38.72,2500.0,33.5297,33.5642,33.4864,33.4864,2500.0
2011-12-23 10:00:00,38.7,38.73,38.68,38.7,3500.0,33.4691,33.4951,33.4518,33.4691,3500.0
2011-12-23 10:05:00,38.7,38.73,38.67,38.69,3700.0,33.4691,33.4951,33.4432,33.4605,3700.0
2011-12-23 10:10:00,38.7,38.73,38.69,38.72,1800.0,33.4691,33.4951,33.4605,33.4864,1800.0
2011-12-23 10:15:00,38.71,38.74,38.68,38.69,3300.0,33.4778,33.5037,33.4518,33.4605,3300.0
2011-12-23 10:20:00,38.7,38.73,38.7,38.71,1800.0,33.4691,33.4951,33.4691,33.4778,1800.0
2011-12-23 10:25:00,38.71,38.71,38.68,38.69,1500.0,33.4778,33.4778,33.4518,33.4605,1500.0
2011-12-23 10:30:00,38.7,38.75,38.67,38.72,9400.0,33.4691,33.5124,33.4432,33.4864,9400.0
2011-12-23 10:35:00,38.71,38.76,38.71,38.73,15400.0,33.4778,33.521,33.4778,33.4951,15400.0
2011-12-23 10:40:00,38.74,38.74,38.67,38.68,2600.0,33.5037,33.5037,33.4432,33.4518,2600.0
2011-12-23 10:45:00,38.68,38.7,38.68,38.69,4100.0,33.4518,33.4691,33.4518,33.4605,4100.0
2011-12-23 10:50:00,38.69,38.7,38.68,38.68,2400.0,33.4605,33.4691,33.4518,33.4518,2400.0
2011-12-23 10:55:00,38.69,38.73,38.68,38.73,1800.0,33.4605,33.4951,33.4518,33.4951,1800.0
2011-12-23 11:00:00,38.74,38.78,38.73,38.77,5600.0,33.5037,33.5383,33.4951,33.5297,5600.0
2011-12-23 11:05:00,38.79,38.79,38.78,38.78,2900.0,33.5469,33.5469,33.5383,33.5383,2900.0
2011-12-23 11:10:00,38.79,38.85,38.79,38.85,3600.0,33.5469,33.5988,33.5469,33.5988,3600.0
2011-12-23 11:15:00,38.86,38.9,38.86,38.89,2500.0,33.6075,33.6421,33.6075,33.6334,2500.0
2011-12-23 11:20:00,38.89,38.91,38.88,38.91,1600.0,33.6334,33.6507,33.6248,33.6507,1600.0
2011-12-23 11:25:00,38.89,38.9,38.86,38.89,2100.0,33.6334,33.6421,33.6075,33.6334,2100.0
2011-12-23 11:30:00,38.9,38.91,38.89,38.9,2000.0,33.6421,33.6507,33.6334,33.6421,2000.0
2011-12-23 11:35:00,38.91,38.91,38.85,38.87,3000.0,33.6507,33.6507,33.5988,33.6161,3000.0
2011-12-23 11:40:00,38.85,38.85,38.84,38.84,1000.0,33.5988,33.5988,33.5902,33.5902,1000.0
2011-12-23 11:45:00,38.84,38.84,38.84,38.84,800.0,33.5902,33.5902,33.5902,33.5902,800.0
2011-12-23 11:50:00,38.85,38.88,38.84,38.87,8600.0,33.5988,33.6248,33.5902,33.6161,8600.0
2011-12-23 11:55:00,38.88,38.88,38.87,38.88,1500.0,33.6248,33.6248,33.6161,33.6248,1500.0
2011-12-23 12:00:00,38.89,38.91,38.89,38.9,800.0,33.6334,33.6507,33.6334,33.6421,800.0
2011-12-23 12:05:00,38.89,38.92,38.89,38.92,4600.0,33.6334,33.6594,33.6334,33.6594,4600.0
2011-12-23 12:10:00,38.93,38.97,38.93,38.96,4600.0,33.668,33.7026,33.668,33.694,4600.0
2011-12-23 12:15:00,38.96,38.97,38.94,38.94,4500.0,33.694,33.7026,33.6767,33.6767,4500.0
2011-12-23 12:20:00,38.95,38.97,38.95,38.97,2900.0,33.6853,33.7026,33.6853,33.7026,2900.0
2011-12-23 12:25:00,38.97,38.97,38.97,38.97,2200.0,33.7026,33.7026,33.7026,33.7026,2200.0
2011-12-23 12:30:00,38.98,39.0,38.98,39.0,3100.0,33.7113,33.7286,33.7113,33.7286,3100.0
2011-12-23 12:35:00,39.0,39.02,39.0,39.01,2900.0,33.7286,33.7459,33.7286,33.7372,2900.0
2011-12-23 12:40:00,39.02,39.04,39.02,39.04,1600.0,33.7459,33.7632,33.7459,33.7632,1600.0
2011-12-23 12:45:00,39.04,39.05,39.02,39.05,3500.0,33.7632,33.7718,33.7459,33.7718,3500.0
2011-12-23 12:50:00,39.04,39.06,39.04,39.06,2000.0,33.7632,33.7805,33.7632,33.7805,2000.0
2011-12-23 12:55:00,39.06,39.08,39.06,39.08,1100.0,33.7805,33.7978,33.7805,33.7978,1100.0
2011-12-23 13:00:00,39.08,39.08,39.03,39.05,1300.0,33.7978,33.7978,33.7545,33.7718,1300.0
2011-12-23 13:05:00,39.03,39.03,39.01,39.01,1800.0,33.7545,33.7545,33.7372,33.7372,1800.0
2011-12-23 13:10:00,39.0,39.02,39.0,39.02,1500.0,33.7286,33.7459,33.7286,33.7459,1500.0
2011-12-23 13:15:00,39.02,39.03,39.01,39.01,2200.0,33.7459,33.7545,33.7372,33.7372,2200.0
2011-12-23 13:20:00,39.0,39.0,38.99,38.99,1000.0,33.7286,33.7286,33.7199,33.7199,1000.0
2011-12-23 13:25:00,38.99,38.99,38.98,38.98,1400.0,33.7199,33.7199,33.7113,33.7113,1400.0
2011-12-23 13:30:00,38.98,38.98,38.96,38.98,2300.0,33.7113,33.7113,33.694,33.7113,2300.0
2011-12-23 13:35:00,38.96,39.0,38.96,39.0,1100.0,33.694,33.7286,33.694,33.7286,1100.0
2011-12-23 13:40:00,38.99,38.99,38.98,38.99,2200.0,33.7199,33.7199,33.7113,33.7199,2200.0
2011-12-23 13:45:00,38.99,38.99,38.98,38.98,1200.0,33.7199,33.7199,33.7113,33.7113,1200.0
2011-12-23 13:50:00,38.98,39.02,38.98,39.0,2200.0,33.7113,33.7459,33.7113,33.7286,2200.0
2011-12-23 13:55:00,38.99,39.0,38.98,38.98,1900.0,33.7199,33.7286,33.7113,33.7113,1900.0
2011-12-23 14:00:00,38.99,39.0,38.98,39.0,2200.0,33.7199,33.7286,33.7113,33.7286,2200.0
2011-12-23 14:05:00,39.0,39.0,38.99,38.99,1800.0,33.7286,33.7286,33.7199,33.7199,1800.0
2011-12-23 14:10:00,39.0,39.0,38.99,39.0,4300.0,33.7286,33.7286,33.7199,33.7286,4300.0
2011-12-23 14:15:00,39.0,39.0,38.99,39.0,900.0,33.7286,33.7286,33.7199,33.7286,900.0
2011-12-23 14:20:00,39.0,39.0,38.99,38.99,1600.0,33.7286,33.7286,33.7199,33.7199,1600.0
2011-12-23 14:25:00,38.99,39.0,38.99,38.99,4600.0,33.7199,33.7286,33.7199,33.7199,4600.0
2011-12-23 14:30:00,38.99,39.0,38.99,38.99,2600.0,33.7199,33.7286,33.7199,33.7199,2600.0
2011-12-23 14:35:00,39.0,39.0,38.99,39.0,1400.0,33.7286,33.7286,33.7199,33.7286,1400.0
2011-12-23 14:40:00,38.99,39.0,38.99,39.0,3000.0,33.7199,33.7286,33.7199,33.7286,3000.0
2011-12-23 14:45:00,38.99,39.02,38.99,39.02,6300.0,33.7199,33.7459,33.7199,33.7459,6300.0
2011-12-23 14:50:00,39.02,39.03,39.02,39.03,3200.0,33.7459,33.7545,33.7459,33.7545,3200.0
2011-12-23 14:55:00,39.03,39.03,39.02,39.03,800.0,33.7545,33.7545,33.7459,33.7545,800.0
2011-12-23 15:00:00,39.03,39.03,39.02,39.03,3000.0,33.7545,33.7545,33.7459,33.7545,3000.0
2011-12-23 15:05:00,39.02,39.03,39.02,39.03,2000.0,33.7459,33.7545,33.7459,33.7545,2000.0
2011-12-23 15:10:00,39.02,39.03,39.02,39.03,3300.0,33.7459,33.7545,33.7459,33.7545,3300.0
2011-12-23 15:15:00,39.02,39.03,39.02,39.03,2500.0,33.7459,33.7545,33.7459,33.7545,2500.0
2011-12-23 15:20:00,39.02,39.03,39.02,39.03,3600.0,33.7459,33.7545,33.7459,33.7545,3600.0
2011-12-23 15:25:00,39.02,39.03,39.0,39.0,10600.0,33.7459,33.7545,33.7286,33.7286,10600.0
2011-12-23 15:30:00,39.0,39.01,39.0,39.01,5000.0,33.7286,33.7372,33.7286,33.7372,5000.0
2011-12-23 15:35:00,39.01,39.01,38.99,38.99,12400.0,33.7372,33.7372,33.7199,33.7199,12400.0
2011-12-23 15:40:00,38.99,39.05,38.99,39.04,10100.0,33.7199,33.7718,33.7199,33.7632,10100.0
2011-12-23 15:45:00,39.05,39.06,39.0,39.01,8900.0,33.7718,33.7805,33.7286,33.7372,8900.0
2011-12-23 15:50:00,39.01,39.03,39.01,39.01,9600.0,33.7372,33.7545,33.7372,33.7372,9600.0
2011-12-23 15:55:00,39.02,39.09,39.02,39.08,22900.0,33.7459,33.8064,33.7459,33.7978,22900.0
2011-12-27 09:30:00,39.04,39.05,38.93,39.03,4100.0,33.7632,33.7718,33.668,33.7545,4100.0
2011-12-27 09:35:00,38.99,39.0,38.99,39.0,500.0,33.7199,33.7286,33.7199,33.7286,500.0
2011-12-27 09:40:00,39.01,39.06,39.01,39.04,1200.0,33.7372,33.7805,33.7372,33.7632,1200.0
2011-12-27 09:45:00,39.04,39.04,38.94,39.03,2900.0,33.7632,33.7632,33.6767,33.7545,2900.0
2011-12-27 09:50:00,39.02,39.02,39.01,39.02,1700.0,33.7459,33.7459,33.7372,33.7459,1700.0
2011-12-27 09:55:00,39.02,39.04,38.97,39.04,3200.0,33.7459,33.7632,33.7026,33.7632,3200.0
2011-12-27 10:00:00,39.04,39.06,38.99,39.03,1000.0,33.7632,33.7805,33.7199,33.7545,1000.0
2011-12-27 10:05:00,39.05,39.07,39.04,39.07,800.0,33.7718,33.7891,33.7632,33.7891,800.0
2011-12-27 10:10:00,39.04,39.08,39.04,39.08,1900.0,33.7632,33.7978,33.7632,33.7978,1900.0
2011-12-27 10:15:00,39.1,39.13,39.09,39.13,1400.0,33.815,33.841,33.8064,33.841,1400.0
2011-12-27 10:20:00,39.14,39.15,39.12,39.13,2500.0,33.8496,33.8583,33.8323,33.841,2500.0
2011-12-27 10:25:00,39.15,39.17,39.14,39.17,1600.0,33.8583,33.8756,33.8496,33.8756,1600.0
2011-12-27 10:30:00,39.18,39.18,39.14,39.14,1000.0,33.8842,33.8842,33.8496,33.8496,1000.0
2011-12-27 10:35:00,39.12,39.12,39.04,39.04,8000.0,33.8323,33.8323,33.7632,33.7632,8000.0
2011-12-27 10:40:00,39.06,39.08,39.04,39.04,2500.0,33.7805,33.7978,33.7632,33.7632,2500.0
2011-12-27 10:45:00,39.04,39.06,39.03,39.05,1100.0,33.7632,33.7805,33.7545,33.7718,1100.0
2011-12-27 10:50:00,39.05,39.06,39.02,39.02,1300.0,33.7718,33.7805,33.7459,33.7459,1300.0
2011-12-27 10:55:00,39.01,39.02,38.96,38.96,4200.0,33.7372,33.7459,33.694,33.694,4200.0
2011-12-27 11:00:00,38.97,39.03,38.96,39.02,2300.0,33.7026,33.7545,33.694,33.7459,2300.0
2011-12-27 11:05:00,39.01,39.01,39.0,39.0,200.0,33.7372,33.7372,33.7286,33.7286,200.0
2011-12-27 11:10:00,39.01,39.03,39.0,39.02,2500.0,33.7372,33.7545,33.7286,33.7459,2500.0
2011-12-27 11:15:00,39.06,39.06,39.03,39.03,3400.0,33.7805,33.7805,33.7545,33.7545,3400.0
2011-12-27 11:20:00,39.05,39.05,39.03,39.03,1100.0,33.7718,33.7718,33.7545,33.7545,1100.0
2011-12-27 11:25:00,39.03,39.05,39.03,39.05,1200.0,33.7545,33.7718,33.7545,33.7718,1200.0
2011-12-27 11:30:00,39.04,39.05,39.01,39.01,1400.0,33.7632,33.7718,33.7372,33.7372,1400.0
2011-12-27 11:35:00,39.02,39.04,39.01,39.04,1000.0,33.7459,33.7632,33.7372,33.7632,1000.0
2011-12-27 11:40:00,39.04,39.04,39.02,39.02,1400.0,33.7632,33.7632,33.7459,33.7459,1400.0
2011-12-27 11:45:00,39.02,39.02,39.0,39.0,1300.0,33.7459,33.7459,33.7286,33.7286,1300.0
2011-12-27 11:50:00,39.02,39.02,38.99,38.99,1200.0,33.7459,33.7459,33.7199,33.7199,1200.0
2011-12-27 11:55:00,38.99,39.03,38.99,39.01,1700.0,33.7199,33.7545,33.7199,33.7372,1700.0
2011-12-27 12:00:00,39.04,39.09,39.03,39.08,3400.0,33.7632,33.8064,33.7545,33.7978,3400.0
2011-12-27 12:05:00,39.09,39.1,39.06,39.09,1200.0,33.8064,33.815,33.7805,33.8064,1200.0
2011-12-27 12:10:00,39.09,39.09,39.07,39.07,800.0,33.8064,33.8064,33.7891,33.7891,800.0
2011-12-27 12:15:00,39.07,39.11,39.07,39.09,1500.0,33.7891,33.8237,33.7891,33.8064,1500.0
2011-12-27 12:20:00,39.08,39.11,39.08,39.08,1200.0,33.7978,33.8237,33.7978,33.7978,1200.0
2011-12-27 12:25:00,39.09,39.12,39.09,39.1,1400.0,33.8064,33.8323,33.8064,33.815,1400.0
2011-12-27 12:30:00,39.13,39.13,39.12,39.13,700.0,33.841,33.841,33.8323,33.841,700.0
2011-12-27 12:35:00,39.13,39.13,39.09,39.09,3900.0,33.841,33.841,33.8064,33.8064,3900.0
2011-12-27 12:40:00,39.12,39.12,39.09,39.09,1800.0,33.8323,33.8323,33.8064,33.8064,1800.0
2011-12-27 12:45:00,39.09,39.09,39.09,39.09,100.0,33.8064,33.8064,33.8064,33.8064,100.0
2011-12-27 12:50:00,39.09,39.09,39.08,39.08,1400.0,33.8064,33.8064,33.7978,33.7978,1400.0
2011-12-27 12:55:00,39.09,39.09,39.08,39.09,1000.0,33.8064,33.8064,33.7978,33.8064,1000.0
2011-12-27 13:00:00,39.09,39.09,39.08,39.08,900.0,33.8064,33.8064,33.7978,33.7978,900.0
2011-12-27 13:05:00,39.08,39.08,39.06,39.06,1800.0,33.7978,33.7978,33.7805,33.7805,1800.0
2011-12-27 13:10:00,39.06,39.06,39.03,39.05,2400.0,33.7805,33.7805,33.7545,33.7718,2400.0
2011-12-27 13:15:00,39.07,39.08,39.06,39.08,800.0,33.7891,33.7978,33.7805,33.7978,800.0
2011-12-27 13:20:00,39.09,39.09,39.06,39.08,1500.0,33.8064,33.8064,33.7805,33.7978,1500.0
2011-12-27 13:25:00,39.08,39.1,39.06,39.09,1900.0,33.7978,33.815,33.7805,33.8064,1900.0
2011-12-27 13:30:00,39.09,39.11,39.07,39.07,1700.0,33.8064,33.8237,33.7891,33.7891,1700.0
2011-12-27 13:35:00,39.08,39.15,39.08,39.14,1500.0,33.7978,33.8583,33.7978,33.8496,1500.0
2011-12-27 13:40:00,39.14,39.15,39.12,39.14,2100.0,33.8496,33.8583,33.8323,33.8496,2100.0
2011-12-27 13:45:00,39.13,39.15,39.13,39.14,2300.0,33.841,33.8583,33.841,33.8496,2300.0
2011-12-27 13:50:00,39.14,39.18,39.14,39.17,1600.0,33.8496,33.8842,33.8496,33.8756,1600.0
2011-12-27 13:55:00,39.17,39.2,39.17,39.2,2300.0,33.8756,33.9015,33.8756,33.9015,2300.0
2011-12-27 14:00:00,39.2,39.2,39.19,39.19,1600.0,33.9015,33.9015,33.8929,33.8929,1600.0
2011-12-27 14:05:00,39.19,39.2,39.18,39.19,1900.0,33.8929,33.9015,33.8842,33.8929,1900.0
2011-12-27 14:10:00,39.18,39.21,39.18,39.19,2800.0,33.8842,33.9102,33.8842,33.8929,2800.0
2011-12-27 14:15:00,39.2,39.21,39.19,39.21,2900.0,33.9015,33.9102,33.8929,33.9102,2900.0
2011-12-27 14:20:00,39.21,39.21,39.2,39.2,700.0,33.9102,33.9102,33.9015,33.9015,700.0
2011-12-27 14:25:00,39.2,39.2,39.15,39.17,8700.0,33.9015,33.9015,33.8583,33.8756,8700.0
2011-12-27 14:30:00,39.17,39.17,39.15,39.17,1900.0,33.8756,33.8756,33.8583,33.8756,1900.0
2011-12-27 14:35:00,39.17,39.18,39.15,39.18,2400.0,33.8756,33.8842,33.8583,33.8842,2400.0
2011-12-27 14:40:00,39.19,39.25,39.19,39.23,3000.0,33.8929,33.9448,33.8929,33.9275,3000.0
2011-12-27 14:45:00,39.23,39.23,39.21,39.23,1500.0,33.9275,33.9275,33.9102,33.9275,1500.0
2011-12-27 14:50:00,39.23,39.23,39.22,39.22,800.0,33.9275,33.9275,33.9188,33.9188,800.0
2011-12-27 14:55:00,39.23,39.25,39.22,39.24,3400.0,33.9275,33.9448,33.9188,33.9361,3400.0
2011-12-27 15:00:00,39.25,39.26,39.21,39.23,5100.0,33.9448,33.9534,33.9102,33.9275,5100.0
2011-12-27 15:05:00,39.23,39.23,39.21,39.22,4000.0,33.9275,33.9275,33.9102,33.9188,4000.0
2011-12-27 15:10:00,39.22,39.22,39.21,39.21,1500.0,33.9188,33.9188,33.9102,33.9102,1500.0
2011-12-27 15:15:00,39.21,39.21,39.19,39.21,3200.0,33.9102,33.9102,33.8929,33.9102,3200.0
2011-12-27 15:20:00,39.21,39.21,39.17,39.18,3600.0,33.9102,33.9102,33.8756,33.8842,3600.0
2011-12-27 15:25:00,39.18,39.18,39.16,39.18,1900.0,33.8842,33.8842,33.8669,33.8842,1900.0
2011-12-27 15:30:00,39.18,39.19,39.15,39.18,3300.0,33.8842,33.8929,33.8583,33.8842,3300.0
2011-12-27 15:35:00,39.17,39.18,39.13,39.14,5000.0,33.8756,33.8842,33.841,33.8496,5000.0
2011-12-27 15:40:00,39.15,39.17,39.13,39.13,4100.0,33.8583,33.8756,33.841,33.841,4100.0
2011-12-27 15:45:00,39.15,39.2,39.15,39.19,6500.0,33.8583,33.9015,33.8583,33.8929,6500.0
2011-12-27 15:50:00,39.19,39.19,39.16,39.18,8300.0,33.8929,33.8929,33.8669,33.8842,8300.0
2011-12-27 15:55:00,39.19,39.2,39.13,39.13,25900.0,33.8929,33.9015,33.841,33.841,25900.0
2011-12-28 09:30:00,39.06,39.06,38.93,38.93,4500.0,33.7805,33.7805,33.668,33.668,4500.0
2011-12-28 09:35:00,38.94,39.0,38.92,38.93,2100.0,33.6767,33.7286,33.6594,33.668,2100.0
2011-12-28 09:40:00,38.87,38.92,38.87,38.91,3700.0,33.6161,33.6594,33.6161,33.6507,3700.0
2011-12-28 09:45:00,38.89,38.89,38.82,38.87,2400.0,33.6334,33.6334,33.5729,33.6161,2400.0
2011-12-28 09:50:00,38.87,38.88,38.82,38.82,2600.0,33.6161,33.6248,33.5729,33.5729,2600.0
2011-12-28 09:55:00,38.8,38.83,38.8,38.83,1600.0,33.5556,33.5815,33.5556,33.5815,1600.0
2011-12-28 10:00:00,38.84,38.92,38.84,38.92,2600.0,33.5902,33.6594,33.5902,33.6594,2600.0
2011-12-28 10:05:00,38.93,38.97,38.91,38.96,2300.0,33.668,33.7026,33.6507,33.694,2300.0
2011-12-28 10:10:00,38.96,38.98,38.95,38.95,2200.0,33.694,33.7113,33.6853,33.6853,2200.0
2011-12-28 10:15:00,38.95,38.97,38.77,38.79,4100.0,33.6853,33.7026,33.5297,33.5469,4100.0
2011-12-28 10:20:00,38.79,38.79,38.71,38.71,1900.0,33.5469,33.5469,33.4778,33.4778,1900.0
2011-12-28 10:25:00,38.71,38.71,38.64,38.7,3100.0,33.4778,33.4778,33.4172,33.4691,3100.0
2011-12-28 10:30:00,38.67,38.67,38.64,38.65,3200.0,33.4432,33.4432,33.4172,33.4259,3200.0
2011-12-28 10:35:00,38.67,38.67,38.61,38.63,2100.0,33.4432,33.4432,33.3913,33.4086,2100.0
2011-12-28 10:40:00,38.66,38.66,38.63,38.63,2200.0,33.4345,33.4345,33.4086,33.4086,2200.0
2011-12-28 10:45:00,38.63,38.64,38.6,38.61,2900.0,33.4086,33.4172,33.3826,33.3913,2900.0
2011-12-28 10:50:00,38.61,38.61,38.55,38.55,2400.0,33.3913,33.3913,33.3394,33.3394,2400.0
2011-12-28 10:55:00,38.56,38.58,38.52,38.58,4500.0,33.348,33.3653,33.3134,33.3653,4500.0
2011-12-28 11:00:00,38.57,38.59,38.54,38.55,2900.0,33.3567,33.374,33.3307,33.3394,2900.0
2011-12-28 11:05:00,38.55,38.58,38.54,38.57,2100.0,33.3394,33.3653,33.3307,33.3567,2100.0
2011-12-28 11:10:00,38.57,38.6,38.54,38.56,3000.0,33.3567,33.3826,33.3307,33.348,3000.0
2011-12-28 11:15:00,38.53,38.54,38.51,38.52,2500.0,33.3221,33.3307,33.3048,33.3134,2500.0
2011-12-28 11:20:00,38.51,38.51,38.48,38.48,2200.0,33.3048,33.3048,33.2789,33.2789,2200.0
2011-12-28 11:25:00,38.47,38.48,38.43,38.43,2500.0,33.2702,33.2789,33.2356,33.2356,2500.0
2011-12-28 11:30:00,38.43,38.44,38.36,38.41,4900.0,33.2356,33.2443,33.1751,33.2183,4900.0
2011-12-28 11:35:00,38.42,38.43,38.38,38.39,2700.0,33.227,33.2356,33.1924,33.201,2700.0
2011-12-28 11:40:00,38.38,38.39,38.36,38.37,3700.0,33.1924,33.201,33.1751,33.1837,3700.0
2011-12-28 11:45:00,38.36,38.42,38.36,38.41,4700.0,33.1751,33.227,33.1751,33.2183,4700.0
2011-12-28 11:50:00,38.42,38.42,38.42,38.42,1000.0,33.227,33.227,33.227,33.227,1000.0
2011-12-28 11:55:00,38.41,38.44,38.4,38.44,1800.0,33.2183,33.2443,33.2097,33.2443,1800.0
2011-12-28 12:00:00,38.43,38.47,38.42,38.46,1400.0,33.2356,33.2702,33.227,33.2616,1400.0
2011-12-28 12:05:00,38.46,38.46,38.39,38.39,4900.0,33.2616,33.2616,33.201,33.201,4900.0
2011-12-28 12:10:00,38.39,38.45,38.37,38.45,3700.0,33.201,33.2529,33.1837,33.2529,3700.0
2011-12-28 12:15:00,38.46,38.56,38.46,38.56,2700.0,33.2616,33.348,33.2616,33.348,2700.0
2011-12-28 12:20:00,38.57,38.57,38.54,38.55,2300.0,33.3567,33.3567,33.3307,33.3394,2300.0
2011-12-28 12:25:00,38.54,38.54,38.5,38.5,1600.0,33.3307,33.3307,33.2961,33.2961,1600.0
2011-12-28 12:30:00,38.51,38.54,38.51,38.54,800.0,33.3048,33.3307,33.3048,33.3307,800.0
2011-12-28 12:35:00,38.54,38.55,38.52,38.54,2900.0,33.3307,33.3394,33.3134,33.3307,2900.0
2011-12-28 12:40:00,38.53,38.53,38.51,38.52,1000.0,33.3221,33.3221,33.3048,33.3134,1000.0
2011-12-28 12:45:00,38.52,38.53,38.51,38.51,1500.0,33.3134,33.3221,33.3048,33.3048,1500.0
2011-12-28 12:50:00,38.51,38.52,38.44,38.46,4100.0,33.3048,33.3134,33.2443,33.2616,4100.0
2011-12-28 12:55:00,38.46,38.53,38.46,38.53,4400.0,33.2616,33.3221,33.2616,33.3221,4400.0
2011-12-28 13:00:00,38.52,38.53,38.5,38.52,2000.0,33.3134,33.3221,33.2961,33.3134,2000.0
2011-12-28 13:05:00,38.52,38.52,38.5,38.51,3400.0,33.3134,33.3134,33.2961,33.3048,3400.0
2011-12-28 13:10:00,38.52,38.54,38.49,38.52,3200.0,33.3134,33.3307,33.2875,33.3134,3200.0
2011-12-28 13:15:00,38.55,38.55,38.54,38.54,1200.0,33.3394,33.3394,33.3307,33.3307,1200.0
2011-12-28 13:20:00,38.54,38.54,38.51,38.51,5000.0,33.3307,33.3307,33.3048,33.3048,5000.0
2011-12-28 13:25:00,38.51,38.55,38.51,38.55,1300.0,33.3048,33.3394,33.3048,33.3394,1300.0
2011-12-28 13:30:00,38.56,38.6,38.56,38.59,1400.0,33.348,33.3826,33.348,33.374,1400.0
2011-12-28 13:35:00,38.59,38.63,38.59,38.62,1100.0,33.374,33.4086,33.374,33.3999,1100.0
2011-12-28 13:40:00,38.62,38.63,38.61,38.61,1400.0,33.3999,33.4086,33.3913,33.3913,1400.0
2011-12-28 13:45:00,38.61,38.62,38.61,38.61,1200.0,33.3913,33.3999,33.3913,33.3913,1200.0
2011-12-28 13:50:00,38.61,38.61,38.59,38.61,1400.0,33.3913,33.3913,33.374,33.3913,1400.0
2011-12-28 13:55:00,38.6,38.62,38.6,38.61,1100.0,33.3826,33.3999,33.3826,33.3913,1100.0
2011-12-28 14:00:00,38.61,38.61,38.57,38.57,1400.0,33.3913,33.3913,33.3567,33.3567,1400.0
2011-12-28 14:05:00,38.59,38.61,38.55,38.55,4300.0,33.374,33.3913,33.3394,33.3394,4300.0
2011-12-28 14:10:00,38.55,38.55,38.52,38.52,900.0,33.3394,33.3394,33.3134,33.3134,900.0
2011-12-28 14:15:00,38.54,38.54,38.48,38.5,5900.0,33.3307,33.3307,33.2789,33.2961,5900.0
2011-12-28 14:20:00,38.5,38.51,38.5,38.51,1000.0,33.2961,33.3048,33.2961,33.3048,1000.0
2011-12-28 14:25:00,38.52,38.56,38.52,38.55,3100.0,33.3134,33.348,33.3134,33.3394,3100.0
2011-12-28 14:30:00,38.56,38.56,38.51,38.51,1800.0,33.348,33.348,33.3048,33.3048,1800.0
2011-12-28 14:35:00,38.51,38.54,38.46,38.46,5800.0,33.3048,33.3307,33.2616,33.2616,5800.0
2011-12-28 14:40:00,38.47,38.5,38.46,38.49,3200.0,33.2702,33.2961,33.2616,33.2875,3200.0
2011-12-28 14:45:00,38.49,38.49,38.46,38.48,3200.0,33.2875,33.2875,33.2616,33.2789,3200.0
2011-12-28 14:50:00,38.5,38.5,38.48,38.48,2200.0,33.2961,33.2961,33.2789,33.2789,2200.0
2011-12-28 14:55:00,38.48,38.51,38.48,38.49,4000.0,33.2789,33.3048,33.2789,33.2875,4000.0
2011-12-28 15:00:00,38.49,38.51,38.49,38.5,6600.0,33.2875,33.3048,33.2875,33.2961,6600.0
2011-12-28 15:05:00,38.5,38.53,38.5,38.53,2200.0,33.2961,33.3221,33.2961,33.3221,2200.0
2011-12-28 15:10:00,38.54,38.58,38.54,38.57,5500.0,33.3307,33.3653,33.3307,33.3567,5500.0
2011-12-28 15:15:00,38.57,38.57,38.47,38.51,5000.0,33.3567,33.3567,33.2702,33.3048,5000.0
2011-12-28 15:20:00,38.51,38.54,38.48,38.54,4400.0,33.3048,33.3307,33.2789,33.3307,4400.0
2011-12-28 15:25:00,38.53,38.54,38.45,38.48,6400.0,33.3221,33.3307,33.2529,33.2789,6400.0
2011-12-28 15:30:00,38.47,38.49,38.45,38.48,7300.0,33.2702,33.2875,33.2529,33.2789,7300.0
2011-12-28 15:35:00,38.48,38.49,38.4,38.43,15400.0,33.2789,33.2875,33.2097,33.2356,15400.0
2011-12-28 15:40:00,38.44,38.48,38.43,38.44,13800.0,33.2443,33.2789,33.2356,33.2443,13800.0
2011-12-28 15:45:00,38.44,38.44,38.37,38.4,18700.0,33.2443,33.2443,33.1837,33.2097,18700.0
2011-12-28 15:50:00,38.4,38.41,38.36,38.38,20800.0,33.2097,33.2183,33.1751,33.1924,20800.0
2011-12-28 15:55:00,38.38,38.41,38.33,38.37,60500.0,33.1924,33.2183,33.1491,33.1837,60500.0
2011-12-29 09:30:00,38.56,38.66,38.54,38.57,7100.0,33.348,33.4345,33.3307,33.3567,7100.0
2011-12-29 09:35:00,38.57,38.73,38.57,38.62,2900.0,33.3567,33.4951,33.3567,33.3999,2900.0
2011-12-29 09:40:00,38.62,38.77,38.59,38.62,12800.0,33.3999,33.5297,33.374,33.3999,12800.0
2011-12-29 09:45:00,38.62,38.66,38.55,38.55,4800.0,33.3999,33.4345,33.3394,33.3394,4800.0
2011-12-29 09:50:00,38.54,38.64,38.54,38.58,6900.0,33.3307,33.4172,33.3307,33.3653,6900.0
2011-12-29 09:55:00,38.6,38.65,38.58,38.63,5500.0,33.3826,33.4259,33.3653,33.4086,5500.0
2011-12-29 10:00:00,38.63,38.66,38.61,38.64,6300.0,33.4086,33.4345,33.3913,33.4172,6300.0
2011-12-29 10:05:00,38.64,38.66,38.59,38.64,14200.0,33.4172,33.4345,33.374,33.4172,14200.0
2011-12-29 10:10:00,38.64,38.64,38.57,38.57,6000.0,33.4172,33.4172,33.3567,33.3567,6000.0
2011-12-29 10:15:00,38.59,38.62,38.59,38.61,3600.0,33.374,33.3999,33.374,33.3913,3600.0
2011-12-29 10:20:00,38.61,38.61,38.59,38.6,2100.0,33.3913,33.3913,33.374,33.3826,2100.0
2011-12-29 10:25:00,38.6,38.64,38.59,38.62,11600.0,33.3826,33.4172,33.374,33.3999,11600.0
2011-12-29 10:30:00,38.63,38.72,38.63,38.72,3100.0,33.4086,33.4864,33.4086,33.4864,3100.0
2011-12-29 10:35:00,38.72,38.78,38.71,38.77,4200.0,33.4864,33.5383,33.4778,33.5297,4200.0
2011-12-29 10:40:00,38.78,38.81,38.75,38.75,2900.0,33.5383,33.5642,33.5124,33.5124,2900.0
2011-12-29 10:45:00,38.74,38.75,38.74,38.75,400.0,33.5037,33.5124,33.5037,33.5124,400.0
2011-12-29 10:50:00,38.74,38.76,38.72,38.76,2800.0,33.5037,33.521,33.4864,33.521,2800.0
2011-12-29 10:55:00,38.76,38.76,38.75,38.75,900.0,33.521,33.521,33.5124,33.5124,900.0
2011-12-29 11:00:00,38.76,38.77,38.76,38.76,1300.0,33.521,33.5297,33.521,33.521,1300.0
2011-12-29 11:05:00,38.76,38.76,38.64,38.64,12000.0,33.521,33.521,33.4172,33.4172,12000.0
2011-12-29 11:10:00,38.64,38.69,38.64,38.65,5400.0,33.4172,33.4605,33.4172,33.4259,5400.0
2011-12-29 11:15:00,38.65,38.67,38.63,38.64,1900.0,33.4259,33.4432,33.4086,33.4172,1900.0
2011-12-29 11:20:00,38.64,38.65,38.64,38.65,1800.0,33.4172,33.4259,33.4172,33.4259,1800.0
2011-12-29 11:25:00,38.65,38.66,38.64,38.65,4200.0,33.4259,33.4345,33.4172,33.4259,4200.0
2011-12-29 11:30:00,38.64,38.65,38.63,38.64,4900.0,33.4172,33.4259,33.4086,33.4172,4900.0
2011-12-29 11:35:00,38.65,38.67,38.64,38.64,4400.0,33.4259,33.4432,33.4172,33.4172,4400.0
2011-12-29 11:40:00,38.65,38.65,38.65,38.65,1500.0,33.4259,33.4259,33.4259,33.4259,1500.0
2011-12-29 11:45:00,38.65,38.66,38.65,38.65,1300.0,33.4259,33.4345,33.4259,33.4259,1300.0
2011-12-29 11:50:00,38.65,38.66,38.63,38.63,4600.0,33.4259,33.4345,33.4086,33.4086,4600.0
2011-12-29 11:55:00,38.63,38.65,38.63,38.65,3400.0,33.4086,33.4259,33.4086,33.4259,3400.0
2011-12-29 12:00:00,38.65,38.65,38.64,38.65,2600.0,33.4259,33.4259,33.4172,33.4259,2600.0
2011-12-29 12:05:00,38.65,38.65,38.62,38.62,4200.0,33.4259,33.4259,33.3999,33.3999,4200.0
2011-12-29 12:10:00,38.62,38.65,38.61,38.65,7800.0,33.3999,33.4259,33.3913,33.4259,7800.0
2011-12-29 12:15:00,38.65,38.65,38.65,38.65,2200.0,33.4259,33.4259,33.4259,33.4259,2200.0
2011-12-29 12:20:00,38.65,38.68,38.65,38.68,4300.0,33.4259,33.4518,33.4259,33.4518,4300.0
2011-12-29 12:25:00,38.7,38.71,38.7,38.7,3300.0,33.4691,33.4778,33.4691,33.4691,3300.0
2011-12-29 12:30:00,38.7,38.71,38.66,38.66,5400.0,33.4691,33.4778,33.4345,33.4345,5400.0
2011-12-29 12:35:00,38.67,38.7,38.66,38.7,1000.0,33.4432,33.4691,33.4345,33.4691,1000.0
2011-12-29 12:40:00,38.69,38.73,38.69,38.73,1700.0,33.4605,33.4951,33.4605,33.4951,1700.0
2011-12-29 12:45:00,38.74,38.76,38.74,38.75,2300.0,33.5037,33.521,33.5037,33.5124,2300.0
2011-12-29 12:50:00,38.76,38.8,38.76,38.79,1400.0,33.521,33.5556,33.521,33.5469,1400.0
2011-12-29 12:55:00,38.78,38.8,38.78,38.8,1800.0,33.5383,33.5556,33.5383,33.5556,1800.0
2011-12-29 13:00:00,38.79,38.83,38.79,38.8,2900.0,33.5469,33.5815,33.5469,33.5556,2900.0
2011-12-29 13:05:00,38.81,38.81,38.79,38.79,900.0,33.5642,33.5642,33.5469,33.5469,900.0
2011-12-29 13:10:00,38.8,38.82,38.8,38.8,1100.0,33.5556,33.5729,33.5556,33.5556,1100.0
2011-12-29 13:15:00,38.78,38.78,38.7,38.74,4400.0,33.5383,33.5383,33.4691,33.5037,4400.0
2011-12-29 13:20:00,38.73,38.73,38.71,38.71,700.0,33.4951,33.4951,33.4778,33.4778,700.0
2011-12-29 13:25:00,38.72,38.76,38.7,38.74,2400.0,33.4864,33.521,33.4691,33.5037,2400.0
2011-12-29 13:30:00,38.74,38.74,38.74,38.74,0.0,33.5037,33.5037,33.5037,33.5037,0.0
2011-12-29 13:35:00,38.76,38.8,38.76,38.8,2000.0,33.521,33.5556,33.521,33.5556,2000.0
2011-12-29 13:40:00,38.83,38.84,38.76,38.77,2500.0,33.5815,33.5902,33.521,33.5297,2500.0
2011-12-29 13:45:00,38.78,38.79,38.77,38.79,700.0,33.5383,33.5469,33.5297,33.5469,700.0
2011-12-29 13:50:00,38.79,38.84,38.79,38.84,1900.0,33.5469,33.5902,33.5469,33.5902,1900.0
2011-12-29 13:55:00,38.84,38.84,38.81,38.83,1100.0,33.5902,33.5902,33.5642,33.5815,1100.0
2011-12-29 14:00:00,38.83,38.84,38.81,38.83,1400.0,33.5815,33.5902,33.5642,33.5815,1400.0
2011-12-29 14:05:00,38.84,38.84,38.81,38.81,2300.0,33.5902,33.5902,33.5642,33.5642,2300.0
2011-12-29 14:10:00,38.81,38.82,38.81,38.81,1000.0,33.5642,33.5729,33.5642,33.5642,1000.0
2011-12-29 14:15:00,38.81,38.81,38.79,38.81,3500.0,33.5642,33.5642,33.5469,33.5642,3500.0
2011-12-29 14:20:00,38.79,38.81,38.79,38.81,3000.0,33.5469,33.5642,33.5469,33.5642,3000.0
2011-12-29 14:25:00,38.81,38.81,38.78,38.78,2200.0,33.5642,33.5642,33.5383,33.5383,2200.0
2011-12-29 14:30:00,38.78,38.79,38.77,38.77,1900.0,33.5383,33.5469,33.5297,33.5297,1900.0
2011-12-29 14:35:00,38.77,38.78,38.77,38.78,1300.0,33.5297,33.5383,33.5297,33.5383,1300.0
2011-12-29 14:40:00,38.78,38.78,38.77,38.78,500.0,33.5383,33.5383,33.5297,33.5383,500.0
2011-12-29 14:45:00,38.77,38.77,38.73,38.74,10900.0,33.5297,33.5297,33.4951,33.5037,10900.0
2011-12-29 14:50:00,38.73,38.74,38.73,38.73,1300.0,33.4951,33.5037,33.4951,33.4951,1300.0
2011-12-29 14:55:00,38.73,38.74,38.73,38.73,11500.0,33.4951,33.5037,33.4951,33.4951,11500.0
2011-12-29 15:00:00,38.71,38.75,38.71,38.74,2800.0,33.4778,33.5124,33.4778,33.5037,2800.0
2011-12-29 15:05:00,38.74,38.75,38.73,38.75,6400.0,33.5037,33.5124,33.4951,33.5124,6400.0
2011-12-29 15:10:00,38.76,38.8,38.75,38.79,5700.0,33.521,33.5556,33.5124,33.5469,5700.0
2011-12-29 15:15:00,38.79,38.82,38.79,38.81,4300.0,33.5469,33.5729,33.5469,33.5642,4300.0
2011-12-29 15:20:00,38.8,38.8,38.76,38.78,11800.0,33.5556,33.5556,33.521,33.5383,11800.0
2011-12-29 15:25:00,38.77,38.77,38.71,38.73,14300.0,33.5297,33.5297,33.4778,33.4951,14300.0
2011-12-29 15:30:00,38.72,38.78,38.72,38.75,8900.0,33.4864,33.5383,33.4864,33.5124,8900.0
2011-12-29 15:35:00,38.75,38.78,38.75,38.78,8400.0,33.5124,33.5383,33.5124,33.5383,8400.0
2011-12-29 15:40:00,38.79,38.8,38.78,38.78,6000.0,33.5469,33.5556,33.5383,33.5383,6000.0
2011-12-29 15:45:00,38.79,38.82,38.75,38.75,20100.0,33.5469,33.5729,33.5124,33.5124,20100.0
2011-12-29 15:50:00,38.77,38.81,38.77,38.77,12900.0,33.5297,33.5642,33.5297,33.5297,12900.0
2011-12-29 15:55:00,38.78,38.84,38.76,38.78,35600.0,33.5383,33.5902,33.521,33.5383,35600.0
2011-12-30 09:30:00,38.74,38.93,38.74,38.85,5600.0,33.5037,33.668,33.5037,33.5988,5600.0
2011-12-30 09:35:00,38.85,38.9,38.82,38.82,2300.0,33.5988,33.6421,33.5729,33.5729,2300.0
2011-12-30 09:40:00,38.74,38.76,38.71,38.76,1500.0,33.5037,33.521,33.4778,33.521,1500.0
2011-12-30 09:45:00,38.75,38.87,38.74,38.84,3600.0,33.5124,33.6161,33.5037,33.5902,3600.0
2011-12-30 09:50:00,38.85,38.87,38.84,38.87,1500.0,33.5988,33.6161,33.5902,33.6161,1500.0
2011-12-30 09:55:00,38.87,38.87,38.82,38.86,3600.0,33.6161,33.6161,33.5729,33.6075,3600.0
2011-12-30 10:00:00,38.86,38.89,38.86,38.89,2700.0,33.6075,33.6334,33.6075,33.6334,2700.0
2011-12-30 10:05:00,38.89,38.91,38.89,38.91,2500.0,33.6334,33.6507,33.6334,33.6507,2500.0
2011-12-30 10:10:00,38.91,38.95,38.91,38.93,3700.0,33.6507,33.6853,33.6507,33.668,3700.0
2011-12-30 10:15:00,38.94,38.94,38.92,38.93,2700.0,33.6767,33.6767,33.6594,33.668,2700.0
2011-12-30 10:20:00,38.92,38.93,38.91,38.93,2700.0,33.6594,33.668,33.6507,33.668,2700.0
2011-12-30 10:25:00,38.91,38.95,38.9,38.95,3400.0,33.6507,33.6853,33.6421,33.6853,3400.0
2011-12-30 10:30:00,38.93,38.94,38.92,38.93,2200.0,33.668,33.6767,33.6594,33.668,2200.0
2011-12-30 10:35:00,38.94,39.0,38.93,38.99,4200.0,33.6767,33.7286,33.668,33.7199,4200.0
2011-12-30 10:40:00,38.95,38.96,38.95,38.95,2900.0,33.6853,33.694,33.6853,33.6853,2900.0
2011-12-30 10:45:00,38.95,38.98,38.94,38.98,2100.0,33.6853,33.7113,33.6767,33.7113,2100.0
2011-12-30 10:50:00,38.98,38.98,38.96,38.98,1800.0,33.7113,33.7113,33.694,33.7113,1800.0
2011-12-30 10:55:00,38.98,39.01,38.95,38.95,5700.0,33.7113,33.7372,33.6853,33.6853,5700.0
2011-12-30 11:00:00,38.96,38.97,38.95,38.96,2900.0,33.694,33.7026,33.6853,33.694,2900.0
2011-12-30 11:05:00,38.96,38.99,38.96,38.98,3800.0,33.694,33.7199,33.694,33.7113,3800.0
2011-12-30 11:10:00,38.98,39.0,38.98,38.98,3000.0,33.7113,33.7286,33.7113,33.7113,3000.0
2011-12-30 11:15:00,38.99,39.03,38.99,39.02,2100.0,33.7199,33.7545,33.7199,33.7459,2100.0
2011-12-30 11:20:00,39.03,39.07,39.01,39.07,2300.0,33.7545,33.7891,33.7372,33.7891,2300.0
2011-12-30 11:25:00,39.06,39.07,39.03,39.06,3300.0,33.7805,33.7891,33.7545,33.7805,3300.0
2011-12-30 11:30:00,39.05,39.08,39.05,39.08,1000.0,33.7718,33.7978,33.7718,33.7978,1000.0
2011-12-30 11:35:00,39.06,39.09,39.05,39.09,2300.0,33.7805,33.8064,33.7718,33.8064,2300.0
2011-12-30 11:40:00,39.08,39.09,39.06,39.08,2600.0,33.7978,33.8064,33.7805,33.7978,2600.0
2011-12-30 11:45:00,39.07,39.07,39.05,39.06,2000.0,33.7891,33.7891,33.7718,33.7805,2000.0
2011-12-30 11:50:00,39.06,39.06,39.03,39.06,2100.0,33.7805,33.7805,33.7545,33.7805,2100.0
2011-12-30 11:55:00,39.05,39.06,39.03,39.06,3400.0,33.7718,33.7805,33.7545,33.7805,3400.0
2011-12-30 12:00:00,39.04,39.04,39.0,39.02,2400.0,33.7632,33.7632,33.7286,33.7459,2400.0
2011-12-30 12:05:00,39.03,39.03,38.99,39.01,3300.0,33.7545,33.7545,33.7199,33.7372,3300.0
2011-12-30 12:10:00,39.01,39.01,38.99,39.01,2300.0,33.7372,33.7372,33.7199,33.7372,2300.0
2011-12-30 12:15:00,39.01,39.01,39.0,39.01,900.0,33.7372,33.7372,33.7286,33.7372,900.0
2011-12-30 12:20:00,38.99,39.01,38.99,39.01,1400.0,33.7199,33.7372,33.7199,33.7372,1400.0
2011-12-30 12:25:00,39.0,39.0,39.0,39.0,300.0,33.7286,33.7286,33.7286,33.7286,300.0
2011-12-30 12:30:00,39.0,39.0,39.0,39.0,1600.0,33.7286,33.7286,33.7286,33.7286,1600.0
2011-12-30 12:35:00,39.0,39.0,38.99,39.0,1600.0,33.7286,33.7286,33.7199,33.7286,1600.0
2011-12-30 12:40:00,38.99,39.0,38.99,39.0,600.0,33.7199,33.7286,33.7199,33.7286,600.0
2011-12-30 12:45:00,39.0,39.02,38.99,39.01,3400.0,33.7286,33.7459,33.7199,33.7372,3400.0
2011-12-30 12:50:00,39.01,39.01,38.96,38.98,2000.0,33.7372,33.7372,33.694,33.7113,2000.0
2011-12-30 12:55:00,38.97,38.98,38.96,38.97,4300.0,33.7026,33.7113,33.694,33.7026,4300.0
2011-12-30 13:00:00,38.96,38.96,38.93,38.94,700.0,33.694,33.694,33.668,33.6767,700.0
2011-12-30 13:05:00,38.94,38.98,38.94,38.98,2700.0,33.6767,33.7113,33.6767,33.7113,2700.0
2011-12-30 13:10:00,38.97,38.98,38.96,38.98,2800.0,33.7026,33.7113,33.694,33.7113,2800.0
2011-12-30 13:15:00,38.98,38.98,38.97,38.97,1200.0,33.7113,33.7113,33.7026,33.7026,1200.0
2011-12-30 13:20:00,38.95,38.96,38.95,38.95,600.0,33.6853,33.694,33.6853,33.6853,600.0
2011-12-30 13:25:00,38.95,38.95,38.94,38.94,1200.0,33.6853,33.6853,33.6767,33.6767,1200.0
2011-12-30 13:30:00,38.95,38.95,38.92,38.93,1700.0,33.6853,33.6853,33.6594,33.668,1700.0
2011-12-30 13:35:00,38.92,38.92,38.91,38.92,1800.0,33.6594,33.6594,33.6507,33.6594,1800.0
2011-12-30 13:40:00,38.92,38.92,38.92,38.92,600.0,33.6594,33.6594,33.6594,33.6594,600.0
2011-12-30 13:45:00,38.91,38.93,38.91,38.92,1000.0,33.6507,33.668,33.6507,33.6594,1000.0
2011-12-30 13:50:00,38.92,38.92,38.9,38.9,1800.0,33.6594,33.6594,33.6421,33.6421,1800.0
2011-12-30 13:55:00,38.91,38.91,38.9,38.9,600.0,33.6507,33.6507,33.6421,33.6421,600.0
2011-12-30 14:00:00,38.9,38.91,38.9,38.91,600.0,33.6421,33.6507,33.6421,33.6507,600.0
2011-12-30 14:05:00,38.9,38.9,38.89,38.9,1400.0,33.6421,33.6421,33.6334,33.6421,1400.0
2011-12-30 14:10:00,38.9,38.92,38.89,38.91,2200.0,33.6421,33.6594,33.6334,33.6507,2200.0
2011-12-30 14:15:00,38.9,38.9,38.88,38.89,1700.0,33.6421,33.6421,33.6248,33.6334,1700.0
2011-12-30 14:20:00,38.88,38.89,38.82,38.83,3800.0,33.6248,33.6334,33.5729,33.5815,3800.0
2011-12-30 14:25:00,38.82,38.83,38.82,38.83,1900.0,33.5729,33.5815,33.5729,33.5815,1900.0
2011-12-30 14:30:00,38.84,38.88,38.84,38.87,1000.0,33.5902,33.6248,33.5902,33.6161,1000.0
2011-12-30 14:35:00,38.86,38.86,38.85,38.85,1500.0,33.6075,33.6075,33.5988,33.5988,1500.0
2011-12-30 14:40:00,38.85,38.86,38.83,38.83,1600.0,33.5988,33.6075,33.5815,33.5815,1600.0
2011-12-30 14:45:00,38.83,38.84,38.83,38.83,1000.0,33.5815,33.5902,33.5815,33.5815,1000.0
2011-12-30 14:50:00,38.83,38.86,38.83,38.85,1800.0,33.5815,33.6075,33.5815,33.5988,1800.0
2011-12-30 14:55:00,38.85,38.86,38.84,38.85,1300.0,33.5988,33.6075,33.5902,33.5988,1300.0
2011-12-30 15:00:00,38.86,38.87,38.85,38.86,3100.0,33.6075,33.6161,33.5988,33.6075,3100.0
2011-12-30 15:05:00,38.86,38.86,38.84,38.85,2800.0,33.6075,33.6075,33.5902,33.5988,2800.0
2011-12-30 15:10:00,38.84,38.86,38.83,38.86,2400.0,33.5902,33.6075,33.5815,33.6075,2400.0
2011-12-30 15:15:00,38.86,38.87,38.86,38.87,1500.0,33.6075,33.6161,33.6075,33.6161,1500.0
2011-12-30 15:20:00,38.87,38.88,38.86,38.87,1900.0,33.6161,33.6248,33.6075,33.6161,1900.0
2011-12-30 15:25:00,38.87,38.88,38.84,38.84,1300.0,33.6161,33.6248,33.5902,33.5902,1300.0
2011-12-30 15:30:00,38.84,38.85,38.83,38.84,5800.0,33.5902,33.5988,33.5815,33.5902,5800.0
2011-12-30 15:35:00,38.85,38.85,38.8,38.8,4300.0,33.5988,33.5988,33.5556,33.5556,4300.0
2011-12-30 15:40:00,38.81,38.85,38.8,38.84,5400.0,33.5642,33.5988,33.5556,33.5902,5400.0
2011-12-30 15:45:00,38.83,38.83,38.8,38.83,4800.0,33.5815,33.5815,33.5556,33.5815,4800.0
2011-12-30 15:50:00,38.82,38.83,38.79,38.8,6200.0,33.5729,33.5815,33.5469,33.5556,6200.0
2011-12-30 15:55:00,38.79,38.79,38.73,38.73,26100.0,33.5469,33.5469,33.4951,33.4951,26100.0
2012-01-03 09:30:00,39.39,39.39,39.17,39.29,22700.0,34.0659,34.0659,33.8756,33.9794,22700.0
2012-01-03 09:35:00,39.3,39.3,39.1,39.15,15000.0,33.988,33.988,33.815,33.8583,15000.0
2012-01-03 09:40:00,39.16,39.25,39.16,39.19,14500.0,33.8669,33.9448,33.8669,33.8929,14500.0
2012-01-03 09:45:00,39.19,39.28,39.18,39.19,10500.0,33.8929,33.9707,33.8842,33.8929,10500.0
2012-01-03 09:50:00,39.21,39.21,39.19,39.21,4000.0,33.9102,33.9102,33.8929,33.9102,4000.0
2012-01-03 09:55:00,39.22,39.24,39.21,39.22,8400.0,33.9188,33.9361,33.9102,33.9188,8400.0
2012-01-03 10:00:00,39.23,39.32,39.23,39.32,10900.0,33.9275,34.0053,33.9275,34.0053,10900.0
2012-01-03 10:05:00,39.31,39.44,39.31,39.44,23000.0,33.9967,34.1091,33.9967,34.1091,23000.0
2012-01-03 10:10:00,39.44,39.44,39.41,39.44,4500.0,34.1091,34.1091,34.0831,34.1091,4500.0
2012-01-03 10:15:00,39.44,39.5,39.44,39.49,4800.0,34.1091,34.161,34.1091,34.1523,4800.0
2012-01-03 10:20:00,39.49,39.51,39.48,39.49,11800.0,34.1523,34.1696,34.1437,34.1523,11800.0
2012-01-03 10:25:00,39.5,39.51,39.36,39.37,20200.0,34.161,34.1696,34.0399,34.0486,20200.0
2012-01-03 10:30:00,39.36,39.39,39.35,39.36,4900.0,34.0399,34.0659,34.0313,34.0399,4900.0
2012-01-03 10:35:00,39.37,39.37,39.3,39.31,8400.0,34.0486,34.0486,33.988,33.9967,8400.0
2012-01-03 10:40:00,39.29,39.29,39.18,39.19,15800.0,33.9794,33.9794,33.8842,33.8929,15800.0
2012-01-03 10:45:00,39.19,39.19,39.16,39.16,9000.0,33.8929,33.8929,33.8669,33.8669,9000.0
2012-01-03 10:50:00,39.18,39.19,39.16,39.18,4400.0,33.8842,33.8929,33.8669,33.8842,4400.0
2012-01-03 10:55:00,39.18,39.22,39.16,39.17,6900.0,33.8842,33.9188,33.8669,33.8756,6900.0
2012-01-03 11:00:00,39.18,39.2,39.17,39.19,5300.0,33.8842,33.9015,33.8756,33.8929,5300.0
2012-01-03 11:05:00,39.2,39.2,39.13,39.13,5500.0,33.9015,33.9015,33.841,33.841,5500.0
2012-01-03 11:10:00,39.13,39.15,39.12,39.14,3700.0,33.841,33.8583,33.8323,33.8496,3700.0
2012-01-03 11:15:00,39.15,39.15,39.14,39.15,2500.0,33.8583,33.8583,33.8496,33.8583,2500.0
2012-01-03 11:20:00,39.13,39.13,39.06,39.06,11400.0,33.841,33.841,33.7805,33.7805,11400.0
2012-01-03 11:25:00,39.07,39.1,39.07,39.09,2300.0,33.7891,33.815,33.7891,33.8064,2300.0
2012-01-03 11:30:00,39.09,39.12,39.09,39.12,2800.0,33.8064,33.8323,33.8064,33.8323,2800.0
2012-01-03 11:35:00,39.12,39.13,39.1,39.13,4600.0,33.8323,33.841,33.815,33.841,4600.0
2012-01-03 11:40:00,39.11,39.11,39.01,39.03,4100.0,33.8237,33.8237,33.7372,33.7545,4100.0
2012-01-03 11:45:00,39.03,39.07,39.0,39.0,6200.0,33.7545,33.7891,33.7286,33.7286,6200.0
2012-01-03 11:50:00,39.01,39.02,38.98,39.01,7600.0,33.7372,33.7459,33.7113,33.7372,7600.0
2012-01-03 11:55:00,39.01,39.03,39.0,39.0,6700.0,33.7372,33.7545,33.7286,33.7286,6700.0
2012-01-03 12:00:00,39.01,39.02,38.99,39.0,4500.0,33.7372,33.7459,33.7199,33.7286,4500.0
2012-01-03 12:05:00,39.0,39.0,38.99,39.0,2200.0,33.7286,33.7286,33.7199,33.7286,2200.0
2012-01-03 12:10:00,39.0,39.0,38.98,38.98,3000.0,33.7286,33.7286,33.7113,33.7113,3000.0
2012-01-03 12:15:00,38.99,39.02,38.98,39.0,6800.0,33.7199,33.7459,33.7113,33.7286,6800.0
2012-01-03 12:20:00,39.0,39.03,39.0,39.02,5900.0,33.7286,33.7545,33.7286,33.7459,5900.0
2012-01-03 12:25:00,39.03,39.05,39.02,39.05,3500.0,33.7545,33.7718,33.7459,33.7718,3500.0
2012-01-03 12:30:00,39.04,39.04,38.97,38.99,6300.0,33.7632,33.7632,33.7026,33.7199,6300.0
2012-01-03 12:35:00,38.95,38.97,38.89,38.89,2900.0,33.6853,33.7026,33.6334,33.6334,2900.0
2012-01-03 12:40:00,38.89,38.91,38.88,38.91,1700.0,33.6334,33.6507,33.6248,33.6507,1700.0
2012-01-03 12:45:00,38.9,38.92,38.85,38.87,5000.0,33.6421,33.6594,33.5988,33.6161,5000.0
2012-01-03 12:50:00,38.9,38.91,38.89,38.91,1500.0,33.6421,33.6507,33.6334,33.6507,1500.0
2012-01-03 12:55:00,38.92,38.92,38.86,38.86,6700.0,33.6594,33.6594,33.6075,33.6075,6700.0
2012-01-03 13:00:00,38.86,38.92,38.86,38.9,3400.0,33.6075,33.6594,33.6075,33.6421,3400.0
2012-01-03 13:05:00,38.91,38.91,38.86,38.87,3700.0,33.6507,33.6507,33.6075,33.6161,3700.0
2012-01-03 13:10:00,38.87,38.89,38.85,38.87,3700.0,33.6161,33.6334,33.5988,33.6161,3700.0
2012-01-03 13:15:00,38.87,38.91,38.87,38.9,3300.0,33.6161,33.6507,33.6161,33.6421,3300.0
2012-01-03 13:20:00,38.92,38.92,38.89,38.91,5800.0,33.6594,33.6594,33.6334,33.6507,5800.0
2012-01-03 13:25:00,38.91,38.91,38.89,38.91,7900.0,33.6507,33.6507,33.6334,33.6507,7900.0
2012-01-03 13:30:00,38.9,38.91,38.89,38.91,2300.0,33.6421,33.6507,33.6334,33.6507,2300.0
2012-01-03 13:35:00,38.91,38.92,38.89,38.91,3900.0,33.6507,33.6594,33.6334,33.6507,3900.0
2012-01-03 13:40:00,38.91,38.98,38.91,38.98,4700.0,33.6507,33.7113,33.6507,33.7113,4700.0
2012-01-03 13:45:00,38.97,39.0,38.96,39.0,3300.0,33.7026,33.7286,33.694,33.7286,3300.0
2012-01-03 13:50:00,39.0,39.0,38.99,39.0,3600.0,33.7286,33.7286,33.7199,33.7286,3600.0
2012-01-03 13:55:00,38.99,39.0,38.96,38.98,5400.0,33.7199,33.7286,33.694,33.7113,5400.0
2012-01-03 14:00:00,38.99,39.0,38.98,38.99,600.0,33.7199,33.7286,33.7113,33.7199,600.0
2012-01-03 14:05:00,39.0,39.0,38.97,38.97,3700.0,33.7286,33.7286,33.7026,33.7026,3700.0
2012-01-03 14:10:00,38.97,38.99,38.97,38.99,1300.0,33.7026,33.7199,33.7026,33.7199,1300.0
2012-01-03 14:15:00,38.97,38.97,38.93,38.96,3800.0,33.7026,33.7026,33.668,33.694,3800.0
2012-01-03 14:20:00,38.98,38.98,38.96,38.97,600.0,33.7113,33.7113,33.694,33.7026,600.0
2012-01-03 14:25:00,38.97,38.98,38.96,38.97,4200.0,33.7026,33.7113,33.694,33.7026,4200.0
2012-01-03 14:30:00,38.99,39.0,38.93,38.99,16400.0,33.7199,33.7286,33.668,33.7199,16400.0
2012-01-03 14:35:00,39.0,39.0,38.96,38.96,2900.0,33.7286,33.7286,33.694,33.694,2900.0
2012-01-03 14:40:00,38.96,39.01,38.95,39.01,3400.0,33.694,33.7372,33.6853,33.7372,3400.0
2012-01-03 14:45:00,38.99,38.99,38.95,38.96,9600.0,33.7199,33.7199,33.6853,33.694,9600.0
2012-01-03 14:50:00,38.96,38.97,38.94,38.95,7900.0,33.694,33.7026,33.6767,33.6853,7900.0
2012-01-03 14:55:00,38.95,38.96,38.94,38.95,9100.0,33.6853,33.694,33.6767,33.6853,9100.0
2012-01-03 15:00:00,38.94,38.96,38.92,38.92,6300.0,33.6767,33.694,33.6594,33.6594,6300.0
2012-01-03 15:05:00,38.92,38.95,38.92,38.93,5100.0,33.6594,33.6853,33.6594,33.668,5100.0
2012-01-03 15:10:00,38.93,38.93,38.9,38.91,6700.0,33.668,33.668,33.6421,33.6507,6700.0
2012-01-03 15:15:00,38.91,38.95,38.9,38.94,5900.0,33.6507,33.6853,33.6421,33.6767,5900.0
2012-01-03 15:20:00,38.95,38.95,38.83,38.84,12600.0,33.6853,33.6853,33.5815,33.5902,12600.0
2012-01-03 15:25:00,38.85,38.89,38.83,38.87,7600.0,33.5988,33.6334,33.5815,33.6161,7600.0
2012-01-03 15:30:00,38.87,38.91,38.85,38.9,5800.0,33.6161,33.6507,33.5988,33.6421,5800.0
2012-01-03 15:35:00,38.91,38.91,38.85,38.88,11300.0,33.6507,33.6507,33.5988,33.6248,11300.0
2012-01-03 15:40:00,38.88,38.9,38.85,38.86,15100.0,33.6248,33.6421,33.5988,33.6075,15100.0
2012-01-03 15:45:00,38.86,38.88,38.82,38.87,25300.0,33.6075,33.6248,33.5729,33.6161,25300.0
2012-01-03 15:50:00,38.87,38.87,38.8,38.81,16400.0,33.6161,33.6161,33.5556,33.5642,16400.0
2012-01-03 15:55:00,38.82,38.86,38.78,38.82,36000.0,33.5729,33.6075,33.5383,33.5729,36000.0
2012-01-04 09:30:00,38.68,38.79,38.63,38.66,9100.0,33.4518,33.5469,33.4086,33.4345,9100.0
2012-01-04 09:35:00,38.67,38.67,38.53,38.64,2100.0,33.4432,33.4432,33.3221,33.4172,2100.0
2012-01-04 09:40:00,38.63,38.69,38.45,38.47,10500.0,33.4086,33.4605,33.2529,33.2702,10500.0
2012-01-04 09:45:00,38.48,38.48,38.36,38.44,6900.0,33.2789,33.2789,33.1751,33.2443,6900.0
2012-01-04 09:50:00,38.41,38.41,38.36,38.39,5900.0,33.2183,33.2183,33.1751,33.201,5900.0
2012-01-04 09:55:00,38.44,38.47,38.4,38.47,11400.0,33.2443,33.2702,33.2097,33.2702,11400.0
2012-01-04 10:00:00,38.47,38.5,38.43,38.47,8000.0,33.2702,33.2961,33.2356,33.2702,8000.0
2012-01-04 10:05:00,38.47,38.49,38.41,38.47,13600.0,33.2702,33.2875,33.2183,33.2702,13600.0
2012-01-04 10:10:00,38.48,38.49,38.43,38.47,13300.0,33.2789,33.2875,33.2356,33.2702,13300.0
2012-01-04 10:15:00,38.47,38.52,38.47,38.51,5500.0,33.2702,33.3134,33.2702,33.3048,5500.0
2012-01-04 10:20:00,38.5,38.51,38.43,38.51,21700.0,33.2961,33.3048,33.2356,33.3048,21700.0
2012-01-04 10:25:00,38.52,38.53,38.49,38.49,3400.0,33.3134,33.3221,33.2875,33.2875,3400.0
2012-01-04 10:30:00,38.48,38.48,38.44,38.48,3700.0,33.2789,33.2789,33.2443,33.2789,3700.0
2012-01-04 10:35:00,38.47,38.47,38.41,38.41,6300.0,33.2702,33.2702,33.2183,33.2183,6300.0
2012-01-04 10:40:00,38.41,38.45,38.41,38.45,5500.0,33.2183,33.2529,33.2183,33.2529,5500.0
2012-01-04 10:45:00,38.43,38.43,38.4,38.42,5100.0,33.2356,33.2356,33.2097,33.227,5100.0
2012-01-04 10:50:00,38.44,38.51,38.44,38.51,5300.0,33.2443,33.3048,33.2443,33.3048,5300.0
2012-01-04 10:55:00,38.52,38.53,38.5,38.53,3600.0,33.3134,33.3221,33.2961,33.3221,3600.0
2012-01-04 11:00:00,38.52,38.6,38.52,38.6,4500.0,33.3134,33.3826,33.3134,33.3826,4500.0
2012-01-04 11:05:00,38.6,38.63,38.6,38.63,5200.0,33.3826,33.4086,33.3826,33.4086,5200.0
2012-01-04 11:10:00,38.63,38.68,38.63,38.68,5600.0,33.4086,33.4518,33.4086,33.4518,5600.0
2012-01-04 11:15:00,38.66,38.68,38.66,38.66,5800.0,33.4345,33.4518,33.4345,33.4345,5800.0
2012-01-04 11:20:00,38.67,38.69,38.66,38.67,7800.0,33.4432,33.4605,33.4345,33.4432,7800.0
2012-01-04 11:25:00,38.66,38.67,38.63,38.66,4000.0,33.4345,33.4432,33.4086,33.4345,4000.0
2012-01-04 11:30:00,38.65,38.66,38.59,38.59,3700.0,33.4259,33.4345,33.374,33.374,3700.0
2012-01-04 11:35:00,38.59,38.61,38.57,38.6,5300.0,33.374,33.3913,33.3567,33.3826,5300.0
2012-01-04 11:40:00,38.59,38.61,38.59,38.6,1200.0,33.374,33.3913,33.374,33.3826,1200.0
2012-01-04 11:45:00,38.6,38.61,38.58,38.59,2100.0,33.3826,33.3913,33.3653,33.374,2100.0
2012-01-04 11:50:00,38.59,38.59,38.56,38.57,3200.0,33.374,33.374,33.348,33.3567,3200.0
2012-01-04 11:55:00,38.56,38.58,38.53,38.54,4100.0,33.348,33.3653,33.3221,33.3307,4100.0
2012-01-04 12:00:00,38.53,38.53,38.5,38.51,4200.0,33.3221,33.3221,33.2961,33.3048,4200.0
2012-01-04 12:05:00,38.51,38.68,38.51,38.66,8200.0,33.3048,33.4518,33.3048,33.4345,8200.0
2012-01-04 12:10:00,38.66,38.69,38.64,38.68,7100.0,33.4345,33.4605,33.4172,33.4518,7100.0
2012-01-04 12:15:00,38.67,38.71,38.67,38.7,5500.0,33.4432,33.4778,33.4432,33.4691,5500.0
2012-01-04 12:20:00,38.7,38.71,38.67,38.67,4600.0,33.4691,33.4778,33.4432,33.4432,4600.0
2012-01-04 12:25:00,38.67,38.71,38.67,38.7,5300.0,33.4432,33.4778,33.4432,33.4691,5300.0
2012-01-04 12:30:00,38.7,38.71,38.68,38.7,6700.0,33.4691,33.4778,33.4518,33.4691,6700.0
2012-01-04 12:35:00,38.69,38.7,38.68,38.68,2300.0,33.4605,33.4691,33.4518,33.4518,2300.0
2012-01-04 12:40:00,38.68,38.69,38.67,38.67,2800.0,33.4518,33.4605,33.4432,33.4432,2800.0
2012-01-04 12:45:00,38.67,38.68,38.67,38.68,4900.0,33.4432,33.4518,33.4432,33.4518,4900.0
2012-01-04 12:50:00,38.67,38.7,38.64,38.65,62700.0,33.4432,33.4691,33.4172,33.4259,62700.0
2012-01-04 12:55:00,38.64,38.65,38.63,38.65,2700.0,33.4172,33.4259,33.4086,33.4259,2700.0
2012-01-04 13:00:00,38.64,38.64,38.61,38.62,8700.0,33.4172,33.4172,33.3913,33.3999,8700.0
2012-01-04 13:05:00,38.61,38.61,38.59,38.59,10600.0,33.3913,33.3913,33.374,33.374,10600.0
2012-01-04 13:10:00,38.59,38.61,38.59,38.61,7000.0,33.374,33.3913,33.374,33.3913,7000.0
2012-01-04 13:15:00,38.6,38.61,38.58,38.61,10100.0,33.3826,33.3913,33.3653,33.3913,10100.0
2012-01-04 13:20:00,38.61,38.63,38.61,38.62,8100.0,33.3913,33.4086,33.3913,33.3999,8100.0
2012-01-04 13:25:00,38.61,38.63,38.6,38.61,4200.0,33.3913,33.4086,33.3826,33.3913,4200.0
2012-01-04 13:30:00,38.61,38.63,38.58,38.59,4400.0,33.3913,33.4086,33.3653,33.374,4400.0
2012-01-04 13:35:00,38.59,38.6,38.58,38.58,6200.0,33.374,33.3826,33.3653,33.3653,6200.0
2012-01-04 13:40:00,38.59,38.59,38.58,38.58,1500.0,33.374,33.374,33.3653,33.3653,1500.0
2012-01-04 13:45:00,38.58,38.6,38.58,38.6,7100.0,33.3653,33.3826,33.3653,33.3826,7100.0
2012-01-04 13:50:00,38.6,38.6,38.54,38.55,7700.0,33.3826,33.3826,33.3307,33.3394,7700.0
2012-01-04 13:55:00,38.55,38.55,38.53,38.53,3100.0,33.3394,33.3394,33.3221,33.3221,3100.0
2012-01-04 14:00:00,38.53,38.53,38.51,38.51,4300.0,33.3221,33.3221,33.3048,33.3048,4300.0
2012-01-04 14:05:00,38.51,38.51,38.48,38.49,6600.0,33.3048,33.3048,33.2789,33.2875,6600.0
2012-01-04 14:10:00,38.49,38.49,38.42,38.43,10100.0,33.2875,33.2875,33.227,33.2356,10100.0
2012-01-04 14:15:00,38.42,38.44,38.42,38.44,8200.0,33.227,33.2443,33.227,33.2443,8200.0
2012-01-04 14:20:00,38.44,38.47,38.44,38.46,4700.0,33.2443,33.2702,33.2443,33.2616,4700.0
2012-01-04 14:25:00,38.46,38.5,38.44,38.47,12700.0,33.2616,33.2961,33.2443,33.2702,12700.0
2012-01-04 14:30:00,38.49,38.53,38.48,38.48,12400.0,33.2875,33.3221,33.2789,33.2789,12400.0
2012-01-04 14:35:00,38.49,38.5,38.48,38.48,3300.0,33.2875,33.2961,33.2789,33.2789,3300.0
2012-01-04 14:40:00,38.48,38.5,38.48,38.5,6300.0,33.2789,33.2961,33.2789,33.2961,6300.0
2012-01-04 14:45:00,38.49,38.5,38.47,38.48,9500.0,33.2875,33.2961,33.2702,33.2789,9500.0
2012-01-04 14:50:00,38.48,38.49,38.47,38.48,7400.0,33.2789,33.2875,33.2702,33.2789,7400.0
2012-01-04 14:55:00,38.49,38.49,38.47,38.47,5800.0,33.2875,33.2875,33.2702,33.2702,5800.0
2012-01-04 15:00:00,38.48,38.48,38.46,38.47,4500.0,33.2789,33.2789,33.2616,33.2702,4500.0
2012-01-04 15:05:00,38.48,38.5,38.48,38.5,5500.0,33.2789,33.2961,33.2789,33.2961,5500.0
2012-01-04 15:10:00,38.5,38.5,38.48,38.49,22500.0,33.2961,33.2961,33.2789,33.2875,22500.0
2012-01-04 15:15:00,38.48,38.5,38.48,38.49,9200.0,33.2789,33.2961,33.2789,33.2875,9200.0
2012-01-04 15:20:00,38.5,38.5,38.49,38.5,6200.0,33.2961,33.2961,33.2875,33.2961,6200.0
2012-01-04 15:25:00,38.49,38.5,38.49,38.49,11000.0,33.2875,33.2961,33.2875,33.2875,11000.0
2012-01-04 15:30:00,38.5,38.5,38.49,38.5,17500.0,33.2961,33.2961,33.2875,33.2961,17500.0
2012-01-04 15:35:00,38.49,38.5,38.49,38.5,10400.0,33.2875,33.2961,33.2875,33.2961,10400.0
2012-01-04 15:40:00,38.5,38.5,38.49,38.49,13900.0,33.2961,33.2961,33.2875,33.2875,13900.0
2012-01-04 15:45:00,38.5,38.5,38.47,38.48,37600.0,33.2961,33.2961,33.2702,33.2789,37600.0
2012-01-04 15:50:00,38.48,38.5,38.47,38.47,37100.0,33.2789,33.2961,33.2702,33.2702,37100.0
2012-01-04 15:55:00,38.48,38.48,38.44,38.44,76400.0,33.2789,33.2789,33.2443,33.2443,76400.0
2012-01-05 09:30:00,38.17,38.2,38.02,38.14,15300.0,33.0108,33.0367,32.881,32.9848,15300.0
2012-01-05 09:35:00,38.13,38.15,38.04,38.11,4500.0,32.9762,32.9935,32.8983,32.9589,4500.0
2012-01-05 09:40:00,38.09,38.09,37.92,37.92,5300.0,32.9416,32.9416,32.7945,32.7945,5300.0
2012-01-05 09:45:00,37.94,37.98,37.91,37.98,4800.0,32.8118,32.8464,32.7859,32.8464,4800.0
2012-01-05 09:50:00,37.99,38.02,37.98,38.02,2400.0,32.8551,32.881,32.8464,32.881,2400.0
2012-01-05 09:55:00,38.02,38.03,37.98,38.0,3100.0,32.881,32.8897,32.8464,32.8637,3100.0
2012-01-05 10:00:00,38.0,38.0,37.89,37.93,5100.0,32.8637,32.8637,32.7686,32.8032,5100.0
2012-01-05 10:05:00,37.94,37.97,37.91,37.96,3400.0,32.8118,32.8378,32.7859,32.8291,3400.0
2012-01-05 10:10:00,37.97,38.04,37.95,38.0,10700.0,32.8378,32.8983,32.8205,32.8637,10700.0
2012-01-05 10:15:00,38.09,38.15,38.09,38.15,2400.0,32.9416,32.9935,32.9416,32.9935,2400.0
2012-01-05 10:20:00,38.16,38.16,38.12,38.16,3200.0,33.0021,33.0021,32.9675,33.0021,3200.0
2012-01-05 10:25:00,38.14,38.21,38.13,38.17,3400.0,32.9848,33.0453,32.9762,33.0108,3400.0
2012-01-05 10:30:00,38.17,38.19,38.13,38.15,4000.0,33.0108,33.028,32.9762,32.9935,4000.0
2012-01-05 10:35:00,38.15,38.17,38.12,38.16,6100.0,32.9935,33.0108,32.9675,33.0021,6100.0
2012-01-05 10:40:00,38.18,38.25,38.16,38.2,8500.0,33.0194,33.0799,33.0021,33.0367,8500.0
2012-01-05 10:45:00,38.18,38.24,38.18,38.19,11400.0,33.0194,33.0713,33.0194,33.028,11400.0
2012-01-05 10:50:00,38.18,38.19,38.15,38.16,2500.0,33.0194,33.028,32.9935,33.0021,2500.0
2012-01-05 10:55:00,38.17,38.19,38.16,38.18,10500.0,33.0108,33.028,33.0021,33.0194,10500.0
2012-01-05 11:00:00,38.18,38.18,38.14,38.15,14200.0,33.0194,33.0194,32.9848,32.9935,14200.0
2012-01-05 11:05:00,38.14,38.14,38.11,38.11,5300.0,32.9848,32.9848,32.9589,32.9589,5300.0
2012-01-05 11:10:00,38.11,38.14,38.09,38.14,4200.0,32.9589,32.9848,32.9416,32.9848,4200.0
2012-01-05 11:15:00,38.13,38.15,38.13,38.13,2400.0,32.9762,32.9935,32.9762,32.9762,2400.0
2012-01-05 11:20:00,38.14,38.17,38.13,38.17,19100.0,32.9848,33.0108,32.9762,33.0108,19100.0
2012-01-05 11:25:00,38.17,38.19,38.12,38.17,20700.0,33.0108,33.028,32.9675,33.0108,20700.0
2012-01-05 11:30:00,38.16,38.17,38.12,38.12,12500.0,33.0021,33.0108,32.9675,32.9675,12500.0
2012-01-05 11:35:00,38.13,38.16,38.12,38.16,5300.0,32.9762,33.0021,32.9675,33.0021,5300.0
2012-01-05 11:40:00,38.16,38.18,38.16,38.16,3100.0,33.0021,33.0194,33.0021,33.0021,3100.0
2012-01-05 11:45:00,38.16,38.18,38.14,38.16,15800.0,33.0021,33.0194,32.9848,33.0021,15800.0
2012-01-05 11:50:00,38.17,38.17,38.12,38.14,6800.0,33.0108,33.0108,32.9675,32.9848,6800.0
2012-01-05 11:55:00,38.13,38.16,38.11,38.14,9500.0,32.9762,33.0021,32.9589,32.9848,9500.0
2012-01-05 12:00:00,38.14,38.15,38.13,38.14,10300.0,32.9848,32.9935,32.9762,32.9848,10300.0
2012-01-05 12:05:00,38.14,38.16,38.14,38.14,8500.0,32.9848,33.0021,32.9848,32.9848,8500.0
2012-01-05 12:10:00,38.15,38.15,38.13,38.13,5900.0,32.9935,32.9935,32.9762,32.9762,5900.0
2012-01-05 12:15:00,38.14,38.15,38.14,38.15,13700.0,32.9848,32.9935,32.9848,32.9935,13700.0
2012-01-05 12:20:00,38.15,38.15,38.08,38.14,7600.0,32.9935,32.9935,32.9329,32.9848,7600.0
2012-01-05 12:25:00,38.15,38.22,38.15,38.21,7700.0,32.9935,33.054,32.9935,33.0453,7700.0
2012-01-05 12:30:00,38.2,38.24,38.2,38.22,5900.0,33.0367,33.0713,33.0367,33.054,5900.0
2012-01-05 12:35:00,38.22,38.23,38.22,38.22,3400.0,33.054,33.0626,33.054,33.054,3400.0
2012-01-05 12:40:00,38.22,38.28,38.22,38.28,4000.0,33.054,33.1059,33.054,33.1059,4000.0
2012-01-05 12:45:00,38.28,38.32,38.25,38.32,8800.0,33.1059,33.1405,33.0799,33.1405,8800.0
2012-01-05 12:50:00,38.32,38.34,38.31,38.33,5300.0,33.1405,33.1578,33.1318,33.1491,5300.0
2012-01-05 12:55:00,38.33,38.38,38.32,38.32,10400.0,33.1491,33.1924,33.1405,33.1405,10400.0
2012-01-05 13:00:00,38.33,38.33,38.27,38.32,19500.0,33.1491,33.1491,33.0972,33.1405,19500.0
2012-01-05 13:05:00,38.32,38.32,38.3,38.32,5700.0,33.1405,33.1405,33.1232,33.1405,5700.0
2012-01-05 13:10:00,38.32,38.33,38.31,38.33,3800.0,33.1405,33.1491,33.1318,33.1491,3800.0
2012-01-05 13:15:00,38.34,38.36,38.33,38.36,3900.0,33.1578,33.1751,33.1491,33.1751,3900.0
2012-01-05 13:20:00,38.36,38.36,38.3,38.34,13900.0,33.1751,33.1751,33.1232,33.1578,13900.0
2012-01-05 13:25:00,38.34,38.35,38.31,38.34,8800.0,33.1578,33.1664,33.1318,33.1578,8800.0
2012-01-05 13:30:00,38.34,38.36,38.3,38.32,18500.0,33.1578,33.1751,33.1232,33.1405,18500.0
2012-01-05 13:35:00,38.33,38.35,38.3,38.3,11000.0,33.1491,33.1664,33.1232,33.1232,11000.0
2012-01-05 13:40:00,38.31,38.44,38.3,38.43,21200.0,33.1318,33.2443,33.1232,33.2356,21200.0
2012-01-05 13:45:00,38.42,38.45,38.41,38.45,6300.0,33.227,33.2529,33.2183,33.2529,6300.0
2012-01-05 13:50:00,38.44,38.44,38.41,38.43,6600.0,33.2443,33.2443,33.2183,33.2356,6600.0
2012-01-05 13:55:00,38.42,38.42,38.34,38.36,14400.0,33.227,33.227,33.1578,33.1751,14400.0
2012-01-05 14:00:00,38.35,38.4,38.34,38.39,6500.0,33.1664,33.2097,33.1578,33.201,6500.0
2012-01-05 14:05:00,38.39,38.41,38.36,38.38,13000.0,33.201,33.2183,33.1751,33.1924,13000.0
2012-01-05 14:10:00,38.39,38.39,38.34,38.34,10900.0,33.201,33.201,33.1578,33.1578,10900.0
2012-01-05 14:15:00,38.34,38.39,38.31,38.38,14000.0,33.1578,33.201,33.1318,33.1924,14000.0
2012-01-05 14:20:00,38.38,38.41,38.38,38.41,10900.0,33.1924,33.2183,33.1924,33.2183,10900.0
2012-01-05 14:25:00,38.42,38.44,38.36,38.4,16600.0,33.227,33.2443,33.1751,33.2097,16600.0
2012-01-05 14:30:00,38.39,38.43,38.39,38.43,7400.0,33.201,33.2356,33.201,33.2356,7400.0
2012-01-05 14:35:00,38.42,38.43,38.41,38.43,7100.0,33.227,33.2356,33.2183,33.2356,7100.0
2012-01-05 14:40:00,38.43,38.48,38.41,38.48,17900.0,33.2356,33.2789,33.2183,33.2789,17900.0
2012-01-05 14:45:00,38.48,38.48,38.45,38.46,7700.0,33.2789,33.2789,33.2529,33.2616,7700.0
2012-01-05 14:50:00,38.46,38.47,38.39,38.4,14300.0,33.2616,33.2702,33.201,33.2097,14300.0
2012-01-05 14:55:00,38.44,38.44,38.38,38.4,12100.0,33.2443,33.2443,33.1924,33.2097,12100.0
2012-01-05 15:00:00,38.4,38.43,38.38,38.43,11100.0,33.2097,33.2356,33.1924,33.2356,11100.0
2012-01-05 15:05:00,38.45,38.46,38.41,38.46,22100.0,33.2529,33.2616,33.2183,33.2616,22100.0
2012-01-05 15:10:00,38.45,38.47,38.41,38.41,18100.0,33.2529,33.2702,33.2183,33.2183,18100.0
2012-01-05 15:15:00,38.43,38.47,38.42,38.45,10700.0,33.2356,33.2702,33.227,33.2529,10700.0
2012-01-05 15:20:00,38.46,38.47,38.43,38.44,9100.0,33.2616,33.2702,33.2356,33.2443,9100.0
2012-01-05 15:25:00,38.45,38.49,38.43,38.43,11400.0,33.2529,33.2875,33.2356,33.2356,11400.0
2012-01-05 15:30:00,38.43,38.47,38.41,38.41,11500.0,33.2356,33.2702,33.2183,33.2183,11500.0
2012-01-05 15:35:00,38.42,38.46,38.41,38.44,10300.0,33.227,33.2616,33.2183,33.2443,10300.0
2012-01-05 15:40:00,38.45,38.48,38.43,38.46,17300.0,33.2529,33.2789,33.2356,33.2616,17300.0
2012-01-05 15:45:00,38.48,38.49,38.39,38.4,30200.0,33.2789,33.2875,33.201,33.2097,30200.0
2012-01-05 15:50:00,38.41,38.42,38.37,38.4,24900.0,33.2183,33.227,33.1837,33.2097,24900.0
2012-01-05 15:55:00,38.43,38.45,38.4,38.41,50500.0,33.2356,33.2529,33.2097,33.2183,50500.0
2012-01-06 09:30:00,38.58,38.6,38.43,38.48,12000.0,33.3653,33.3826,33.2356,33.2789,12000.0
2012-01-06 09:35:00,38.47,38.52,38.46,38.46,3700.0,33.2702,33.3134,33.2616,33.2616,3700.0
2012-01-06 09:40:00,38.44,38.45,38.33,38.41,4100.0,33.2443,33.2529,33.1491,33.2183,4100.0
2012-01-06 09:45:00,38.42,38.47,38.39,38.39,3600.0,33.227,33.2702,33.201,33.201,3600.0
2012-01-06 09:50:00,38.37,38.37,38.26,38.31,7300.0,33.1837,33.1837,33.0886,33.1318,7300.0
2012-01-06 09:55:00,38.32,38.37,38.32,38.36,6200.0,33.1405,33.1837,33.1405,33.1751,6200.0
2012-01-06 10:00:00,38.35,38.35,38.27,38.32,6000.0,33.1664,33.1664,33.0972,33.1405,6000.0
2012-01-06 10:05:00,38.33,38.36,38.3,38.35,38900.0,33.1491,33.1751,33.1232,33.1664,38900.0
2012-01-06 10:10:00,38.35,38.38,38.35,38.36,3500.0,33.1664,33.1924,33.1664,33.1751,3500.0
2012-01-06 10:15:00,38.36,38.42,38.36,38.42,1800.0,33.1751,33.227,33.1751,33.227,1800.0
2012-01-06 10:20:00,38.41,38.45,38.35,38.45,4100.0,33.2183,33.2529,33.1664,33.2529,4100.0
2012-01-06 10:25:00,38.46,38.47,38.42,38.42,3400.0,33.2616,33.2702,33.227,33.227,3400.0
2012-01-06 10:30:00,38.42,38.44,38.41,38.44,4000.0,33.227,33.2443,33.2183,33.2443,4000.0
2012-01-06 10:35:00,38.44,38.46,38.44,38.45,1300.0,33.2443,33.2616,33.2443,33.2529,1300.0
2012-01-06 10:40:00,38.47,38.5,38.42,38.49,4400.0,33.2702,33.2961,33.227,33.2875,4400.0
2012-01-06 10:45:00,38.47,38.54,38.47,38.54,8200.0,33.2702,33.3307,33.2702,33.3307,8200.0
2012-01-06 10:50:00,38.54,38.54,38.52,38.52,4400.0,33.3307,33.3307,33.3134,33.3134,4400.0
2012-01-06 10:55:00,38.52,38.54,38.49,38.5,9500.0,33.3134,33.3307,33.2875,33.2961,9500.0
2012-01-06 11:00:00,38.52,38.61,38.52,38.6,10500.0,33.3134,33.3913,33.3134,33.3826,10500.0
2012-01-06 11:05:00,38.59,38.68,38.59,38.68,9800.0,33.374,33.4518,33.374,33.4518,9800.0
2012-01-06 11:10:00,38.68,38.7,38.64,38.66,3800.0,33.4518,33.4691,33.4172,33.4345,3800.0
2012-01-06 11:15:00,38.65,38.69,38.65,38.68,2200.0,33.4259,33.4605,33.4259,33.4518,2200.0
2012-01-06 11:20:00,38.68,38.68,38.66,38.68,2400.0,33.4518,33.4518,33.4345,33.4518,2400.0
2012-01-06 11:25:00,38.68,38.7,38.66,38.67,3900.0,33.4518,33.4691,33.4345,33.4432,3900.0
2012-01-06 11:30:00,38.69,38.72,38.68,38.71,3400.0,33.4605,33.4864,33.4518,33.4778,3400.0
2012-01-06 11:35:00,38.7,38.73,38.7,38.72,3400.0,33.4691,33.4951,33.4691,33.4864,3400.0
2012-01-06 11:40:00,38.72,38.78,38.71,38.78,7200.0,33.4864,33.5383,33.4778,33.5383,7200.0
2012-01-06 11:45:00,38.79,38.8,38.78,38.8,4200.0,33.5469,33.5556,33.5383,33.5556,4200.0
2012-01-06 11:50:00,38.8,38.83,38.8,38.81,8500.0,33.5556,33.5815,33.5556,33.5642,8500.0
2012-01-06 11:55:00,38.82,38.82,38.8,38.82,3500.0,33.5729,33.5729,33.5556,33.5729,3500.0
2012-01-06 12:00:00,38.81,38.82,38.78,38.79,6400.0,33.5642,33.5729,33.5383,33.5469,6400.0
2012-01-06 12:05:00,38.79,38.8,38.77,38.78,6600.0,33.5469,33.5556,33.5297,33.5383,6600.0
2012-01-06 12:10:00,38.78,38.83,38.77,38.82,6900.0,33.5383,33.5815,33.5297,33.5729,6900.0
2012-01-06 12:15:00,38.81,38.84,38.81,38.84,4200.0,33.5642,33.5902,33.5642,33.5902,4200.0
2012-01-06 12:20:00,38.84,38.88,38.84,38.86,6100.0,33.5902,33.6248,33.5902,33.6075,6100.0
2012-01-06 12:25:00,38.86,38.88,38.86,38.87,4900.0,33.6075,33.6248,33.6075,33.6161,4900.0
2012-01-06 12:30:00,38.87,38.89,38.87,38.89,5500.0,33.6161,33.6334,33.6161,33.6334,5500.0
2012-01-06 12:35:00,38.88,38.9,38.85,38.86,6900.0,33.6248,33.6421,33.5988,33.6075,6900.0
2012-01-06 12:40:00,38.86,38.86,38.8,38.8,3500.0,33.6075,33.6075,33.5556,33.5556,3500.0
2012-01-06 12:45:00,38.8,38.81,38.77,38.81,6100.0,33.5556,33.5642,33.5297,33.5642,6100.0
2012-01-06 12:50:00,38.81,38.84,38.81,38.82,4300.0,33.5642,33.5902,33.5642,33.5729,4300.0
2012-01-06 12:55:00,38.82,38.84,38.81,38.82,2100.0,33.5729,33.5902,33.5642,33.5729,2100.0
2012-01-06 13:00:00,38.81,38.83,38.8,38.8,2000.0,33.5642,33.5815,33.5556,33.5556,2000.0
2012-01-06 13:05:00,38.79,38.83,38.77,38.83,3900.0,33.5469,33.5815,33.5297,33.5815,3900.0
2012-01-06 13:10:00,38.82,38.83,38.79,38.81,6400.0,33.5729,33.5815,33.5469,33.5642,6400.0
2012-01-06 13:15:00,38.81,38.86,38.81,38.85,6000.0,33.5642,33.6075,33.5642,33.5988,6000.0
2012-01-06 13:20:00,38.85,38.86,38.82,38.85,7400.0,33.5988,33.6075,33.5729,33.5988,7400.0
2012-01-06 13:25:00,38.85,38.88,38.84,38.86,4700.0,33.5988,33.6248,33.5902,33.6075,4700.0
2012-01-06 13:30:00,38.86,38.87,38.81,38.84,6300.0,33.6075,33.6161,33.5642,33.5902,6300.0
2012-01-06 13:35:00,38.85,38.89,38.83,38.89,3600.0,33.5988,33.6334,33.5815,33.6334,3600.0
2012-01-06 13:40:00,38.89,38.94,38.89,38.94,4700.0,33.6334,33.6767,33.6334,33.6767,4700.0
2012-01-06 13:45:00,38.93,38.96,38.93,38.96,4800.0,33.668,33.694,33.668,33.694,4800.0
2012-01-06 13:50:00,38.95,38.96,38.93,38.95,9600.0,33.6853,33.694,33.668,33.6853,9600.0
2012-01-06 13:55:00,38.95,38.99,38.94,38.95,16000.0,33.6853,33.7199,33.6767,33.6853,16000.0
2012-01-06 14:00:00,38.95,38.96,38.94,38.94,3100.0,33.6853,33.694,33.6767,33.6767,3100.0
2012-01-06 14:05:00,38.93,38.97,38.93,38.97,5800.0,33.668,33.7026,33.668,33.7026,5800.0
2012-01-06 14:10:00,38.96,38.96,38.93,38.96,5200.0,33.694,33.694,33.668,33.694,5200.0
2012-01-06 14:15:00,38.95,38.98,38.95,38.98,17800.0,33.6853,33.7113,33.6853,33.7113,17800.0
2012-01-06 14:20:00,38.98,39.0,38.97,38.98,12500.0,33.7113,33.7286,33.7026,33.7113,12500.0
2012-01-06 14:25:00,38.98,38.98,38.95,38.96,6100.0,33.7113,33.7113,33.6853,33.694,6100.0
2012-01-06 14:30:00,38.97,38.99,38.95,38.97,9600.0,33.7026,33.7199,33.6853,33.7026,9600.0
2012-01-06 14:35:00,38.96,38.99,38.96,38.96,13300.0,33.694,33.7199,33.694,33.694,13300.0
2012-01-06 14:40:00,38.95,38.96,38.92,38.93,6200.0,33.6853,33.694,33.6594,33.668,6200.0
2012-01-06 14:45:00,38.93,38.93,38.9,38.92,2300.0,33.668,33.668,33.6421,33.6594,2300.0
2012-01-06 14:50:00,38.91,38.91,38.9,38.9,2500.0,33.6507,33.6507,33.6421,33.6421,2500.0
2012-01-06 14:55:00,38.91,38.91,38.87,38.88,2900.0,33.6507,33.6507,33.6161,33.6248,2900.0
2012-01-06 15:00:00,38.88,38.9,38.88,38.88,4700.0,33.6248,33.6421,33.6248,33.6248,4700.0
2012-01-06 15:05:00,38.88,38.91,38.87,38.9,3500.0,33.6248,33.6507,33.6161,33.6421,3500.0
2012-01-06 15:10:00,38.89,38.91,38.88,38.91,7900.0,33.6334,33.6507,33.6248,33.6507,7900.0
2012-01-06 15:15:00,38.92,38.92,38.88,38.91,6300.0,33.6594,33.6594,33.6248,33.6507,6300.0
2012-01-06 15:20:00,38.91,38.95,38.9,38.95,7700.0,33.6507,33.6853,33.6421,33.6853,7700.0
2012-01-06 15:25:00,38.95,38.95,38.92,38.92,13400.0,33.6853,33.6853,33.6594,33.6594,13400.0
2012-01-06 15:30:00,38.94,38.96,38.92,38.95,18600.0,33.6767,33.694,33.6594,33.6853,18600.0
2012-01-06 15:35:00,38.95,38.97,38.94,38.95,13300.0,33.6853,33.7026,33.6767,33.6853,13300.0
2012-01-06 15:40:00,38.95,38.97,38.94,38.96,16000.0,33.6853,33.7026,33.6767,33.694,16000.0
2012-01-06 15:45:00,38.96,38.98,38.91,38.94,24600.0,33.694,33.7113,33.6507,33.6767,24600.0
2012-01-06 15:50:00,38.94,38.96,38.91,38.95,28100.0,33.6767,33.694,33.6507,33.6853,28100.0
2012-01-06 15:55:00,38.95,38.96,38.88,38.93,76600.0,33.6853,33.694,33.6248,33.668,76600.0
2012-01-09 09:30:00,38.99,38.99,38.83,38.84,6200.0,33.7199,33.7199,33.5815,33.5902,6200.0
2012-01-09 09:35:00,38.87,38.87,38.83,38.84,1500.0,33.6161,33.6161,33.5815,33.5902,1500.0
2012-01-09 09:40:00,38.85,38.85,38.82,38.84,1900.0,33.5988,33.5988,33.5729,33.5902,1900.0
2012-01-09 09:45:00,38.8,38.84,38.76,38.77,14500.0,33.5556,33.5902,33.521,33.5297,14500.0
2012-01-09 09:50:00,38.77,38.91,38.77,38.84,2700.0,33.5297,33.6507,33.5297,33.5902,2700.0
2012-01-09 09:55:00,38.84,38.85,38.79,38.84,2600.0,33.5902,33.5988,33.5469,33.5902,2600.0
2012-01-09 10:00:00,38.84,38.84,38.75,38.76,3400.0,33.5902,33.5902,33.5124,33.521,3400.0
2012-01-09 10:05:00,38.75,38.79,38.72,38.79,2600.0,33.5124,33.5469,33.4864,33.5469,2600.0
2012-01-09 10:10:00,38.82,38.82,38.8,38.82,2600.0,33.5729,33.5729,33.5556,33.5729,2600.0
2012-01-09 10:15:00,38.83,38.84,38.77,38.79,11100.0,33.5815,33.5902,33.5297,33.5469,11100.0
2012-01-09 10:20:00,38.77,38.78,38.77,38.77,800.0,33.5297,33.5383,33.5297,33.5297,800.0
2012-01-09 10:25:00,38.79,38.8,38.76,38.8,2000.0,33.5469,33.5556,33.521,33.5556,2000.0
2012-01-09 10:30:00,38.8,38.82,38.76,38.8,27400.0,33.5556,33.5729,33.521,33.5556,27400.0
2012-01-09 10:35:00,38.81,38.81,38.78,38.79,3200.0,33.5642,33.5642,33.5383,33.5469,3200.0
2012-01-09 10:40:00,38.78,38.78,38.75,38.75,1600.0,33.5383,33.5383,33.5124,33.5124,1600.0
2012-01-09 10:45:00,38.72,38.78,38.71,38.73,4900.0,33.4864,33.5383,33.4778,33.4951,4900.0
2012-01-09 10:50:00,38.72,38.77,38.72,38.72,1900.0,33.4864,33.5297,33.4864,33.4864,1900.0
2012-01-09 10:55:00,38.72,38.75,38.7,38.73,4900.0,33.4864,33.5124,33.4691,33.4951,4900.0
2012-01-09 11:00:00,38.72,38.73,38.71,38.72,1600.0,33.4864,33.4951,33.4778,33.4864,1600.0
2012-01-09 11:05:00,38.71,38.71,38.67,38.67,3200.0,33.4778,33.4778,33.4432,33.4432,3200.0
2012-01-09 11:10:00,38.66,38.69,38.64,38.66,4100.0,33.4345,33.4605,33.4172,33.4345,4100.0
2012-01-09 11:15:00,38.66,38.66,38.61,38.63,3400.0,33.4345,33.4345,33.3913,33.4086,3400.0
2012-01-09 11:20:00,38.63,38.68,38.63,38.65,2400.0,33.4086,33.4518,33.4086,33.4259,2400.0
2012-01-09 11:25:00,38.67,38.71,38.67,38.71,2300.0,33.4432,33.4778,33.4432,33.4778,2300.0
2012-01-09 11:30:00,38.71,38.75,38.71,38.72,1700.0,33.4778,33.5124,33.4778,33.4864,1700.0
2012-01-09 11:35:00,38.72,38.77,38.71,38.77,3000.0,33.4864,33.5297,33.4778,33.5297,3000.0
2012-01-09 11:40:00,38.75,38.78,38.74,38.78,2200.0,33.5124,33.5383,33.5037,33.5383,2200.0
2012-01-09 11:45:00,38.78,38.83,38.77,38.81,5000.0,33.5383,33.5815,33.5297,33.5642,5000.0
2012-01-09 11:50:00,38.82,38.85,38.82,38.85,3000.0,33.5729,33.5988,33.5729,33.5988,3000.0
2012-01-09 11:55:00,38.85,38.86,38.81,38.81,2700.0,33.5988,33.6075,33.5642,33.5642,2700.0
2012-01-09 12:00:00,38.82,38.83,38.79,38.79,4400.0,33.5729,33.5815,33.5469,33.5469,4400.0
2012-01-09 12:05:00,38.8,38.81,38.79,38.8,2100.0,33.5556,33.5642,33.5469,33.5556,2100.0
2012-01-09 12:10:00,38.8,38.82,38.79,38.8,2000.0,33.5556,33.5729,33.5469,33.5556,2000.0
2012-01-09 12:15:00,38.8,38.8,38.77,38.78,2800.0,33.5556,33.5556,33.5297,33.5383,2800.0
2012-01-09 12:20:00,38.78,38.81,38.78,38.81,1400.0,33.5383,33.5642,33.5383,33.5642,1400.0
2012-01-09 12:25:00,38.82,38.86,38.82,38.86,4200.0,33.5729,33.6075,33.5729,33.6075,4200.0
2012-01-09 12:30:00,38.86,38.87,38.85,38.87,1900.0,33.6075,33.6161,33.5988,33.6161,1900.0
2012-01-09 12:35:00,38.87,38.88,38.86,38.87,800.0,33.6161,33.6248,33.6075,33.6161,800.0
2012-01-09 12:40:00,38.87,38.88,38.83,38.88,3900.0,33.6161,33.6248,33.5815,33.6248,3900.0
2012-01-09 12:45:00,38.88,38.89,38.88,38.88,1400.0,33.6248,33.6334,33.6248,33.6248,1400.0
2012-01-09 12:50:00,38.87,38.91,38.86,38.89,3300.0,33.6161,33.6507,33.6075,33.6334,3300.0
2012-01-09 12:55:00,38.89,38.89,38.86,38.88,900.0,33.6334,33.6334,33.6075,33.6248,900.0
2012-01-09 13:00:00,38.9,38.93,38.89,38.89,3100.0,33.6421,33.668,33.6334,33.6334,3100.0
2012-01-09 13:05:00,38.89,38.92,38.89,38.92,1300.0,33.6334,33.6594,33.6334,33.6594,1300.0
2012-01-09 13:10:00,38.92,38.92,38.88,38.92,1400.0,33.6594,33.6594,33.6248,33.6594,1400.0
2012-01-09 13:15:00,38.91,38.93,38.9,38.91,1700.0,33.6507,33.668,33.6421,33.6507,1700.0
2012-01-09 13:20:00,38.9,38.92,38.9,38.92,1000.0,33.6421,33.6594,33.6421,33.6594,1000.0
2012-01-09 13:25:00,38.92,38.96,38.92,38.95,2400.0,33.6594,33.694,33.6594,33.6853,2400.0
2012-01-09 13:30:00,38.95,38.95,38.92,38.93,1900.0,33.6853,33.6853,33.6594,33.668,1900.0
2012-01-09 13:35:00,38.93,38.94,38.9,38.91,1600.0,33.668,33.6767,33.6421,33.6507,1600.0
2012-01-09 13:40:00,38.91,38.94,38.9,38.91,2000.0,33.6507,33.6767,33.6421,33.6507,2000.0
2012-01-09 13:45:00,38.91,38.99,38.91,38.98,2800.0,33.6507,33.7199,33.6507,33.7113,2800.0
2012-01-09 13:50:00,38.97,38.97,38.93,38.93,1900.0,33.7026,33.7026,33.668,33.668,1900.0
2012-01-09 13:55:00,38.94,38.95,38.93,38.95,3400.0,33.6767,33.6853,33.668,33.6853,3400.0
2012-01-09 14:00:00,38.96,39.0,38.96,38.96,3700.0,33.694,33.7286,33.694,33.694,3700.0
2012-01-09 14:05:00,38.98,39.0,38.98,38.99,10100.0,33.7113,33.7286,33.7113,33.7199,10100.0
2012-01-09 14:10:00,38.97,38.98,38.96,38.96,1700.0,33.7026,33.7113,33.694,33.694,1700.0
2012-01-09 14:15:00,38.97,38.99,38.97,38.97,6000.0,33.7026,33.7199,33.7026,33.7026,6000.0
2012-01-09 14:20:00,38.98,38.99,38.98,38.98,1900.0,33.7113,33.7199,33.7113,33.7113,1900.0
2012-01-09 14:25:00,38.98,38.99,38.96,38.96,3300.0,33.7113,33.7199,33.694,33.694,3300.0
2012-01-09 14:30:00,38.95,38.99,38.95,38.98,5300.0,33.6853,33.7199,33.6853,33.7113,5300.0
2012-01-09 14:35:00,38.97,38.99,38.95,38.98,15000.0,33.7026,33.7199,33.6853,33.7113,15000.0
2012-01-09 14:40:00,38.98,38.98,38.95,38.96,1400.0,33.7113,33.7113,33.6853,33.694,1400.0
2012-01-09 14:45:00,38.96,38.99,38.93,38.95,5200.0,33.694,33.7199,33.668,33.6853,5200.0
2012-01-09 14:50:00,38.95,38.95,38.91,38.91,1800.0,33.6853,33.6853,33.6507,33.6507,1800.0
2012-01-09 14:55:00,38.91,38.92,38.9,38.91,2300.0,33.6507,33.6594,33.6421,33.6507,2300.0
2012-01-09 15:00:00,38.91,38.98,38.91,38.94,4700.0,33.6507,33.7113,33.6507,33.6767,4700.0
2012-01-09 15:05:00,38.94,38.94,38.92,38.94,2800.0,33.6767,33.6767,33.6594,33.6767,2800.0
2012-01-09 15:10:00,38.94,38.94,38.91,38.91,1200.0,33.6767,33.6767,33.6507,33.6507,1200.0
2012-01-09 15:15:00,38.92,38.93,38.91,38.92,3000.0,33.6594,33.668,33.6507,33.6594,3000.0
2012-01-09 15:20:00,38.91,38.93,38.91,38.93,4800.0,33.6507,33.668,33.6507,33.668,4800.0
2012-01-09 15:25:00,38.91,38.92,38.9,38.91,4300.0,33.6507,33.6594,33.6421,33.6507,4300.0
2012-01-09 15:30:00,38.91,38.91,38.89,38.9,5000.0,33.6507,33.6507,33.6334,33.6421,5000.0
2012-01-09 15:35:00,38.9,38.91,38.89,38.91,5900.0,33.6421,33.6507,33.6334,33.6507,5900.0
2012-01-09 15:40:00,38.91,38.93,38.9,38.91,14100.0,33.6507,33.668,33.6421,33.6507,14100.0
2012-01-09 15:45:00,38.91,38.96,38.91,38.93,11100.0,33.6507,33.694,33.6507,33.668,11100.0
2012-01-09 15:50:00,38.93,38.94,38.9,38.92,10900.0,33.668,33.6767,33.6421,33.6594,10900.0
2012-01-09 15:55:00,38.92,38.99,38.92,38.96,47400.0,33.6594,33.7199,33.6594,33.694,47400.0
2012-01-10 09:30:00,39.17,39.32,39.15,39.31,17100.0,33.8756,34.0053,33.8583,33.9967,17100.0
2012-01-10 09:35:00,39.32,39.4,39.31,39.35,2500.0,34.0053,34.0745,33.9967,34.0313,2500.0
2012-01-10 09:40:00,39.33,39.35,39.24,39.27,4600.0,34.014,34.0313,33.9361,33.9621,4600.0
2012-01-10 09:45:00,39.28,39.34,39.27,39.29,1300.0,33.9707,34.0226,33.9621,33.9794,1300.0
2012-01-10 09:50:00,39.27,39.33,39.27,39.3,4900.0,33.9621,34.014,33.9621,33.988,4900.0
2012-01-10 09:55:00,39.3,39.32,39.28,39.32,3700.0,33.988,34.0053,33.9707,34.0053,3700.0
2012-01-10 10:00:00,39.34,39.4,39.3,39.4,20700.0,34.0226,34.0745,33.988,34.0745,20700.0
2012-01-10 10:05:00,39.44,39.44,39.37,39.4,9300.0,34.1091,34.1091,34.0486,34.0745,9300.0
2012-01-10 10:10:00,39.41,39.45,39.38,39.4,11600.0,34.0831,34.1177,34.0572,34.0745,11600.0
2012-01-10 10:15:00,39.4,39.41,39.32,39.33,7400.0,34.0745,34.0831,34.0053,34.014,7400.0
2012-01-10 10:20:00,39.32,39.34,39.26,39.27,7700.0,34.0053,34.0226,33.9534,33.9621,7700.0
2012-01-10 10:25:00,39.27,39.33,39.26,39.29,7000.0,33.9621,34.014,33.9534,33.9794,7000.0
2012-01-10 10:30:00,39.28,39.29,39.24,39.26,6200.0,33.9707,33.9794,33.9361,33.9534,6200.0
2012-01-10 10:35:00,39.25,39.3,39.25,39.26,6300.0,33.9448,33.988,33.9448,33.9534,6300.0
2012-01-10 10:40:00,39.26,39.36,39.26,39.34,7800.0,33.9534,34.0399,33.9534,34.0226,7800.0
2012-01-10 10:45:00,39.35,39.38,39.34,39.34,7800.0,34.0313,34.0572,34.0226,34.0226,7800.0
2012-01-10 10:50:00,39.35,39.36,39.28,39.28,7500.0,34.0313,34.0399,33.9707,33.9707,7500.0
2012-01-10 10:55:00,39.28,39.35,39.28,39.34,6800.0,33.9707,34.0313,33.9707,34.0226,6800.0
2012-01-10 11:00:00,39.33,39.33,39.28,39.29,8100.0,34.014,34.014,33.9707,33.9794,8100.0
2012-01-10 11:05:00,39.3,39.33,39.27,39.32,6500.0,33.988,34.014,33.9621,34.0053,6500.0
2012-01-10 11:10:00,39.32,39.39,39.31,39.38,8400.0,34.0053,34.0659,33.9967,34.0572,8400.0
2012-01-10 11:15:00,39.4,39.44,39.4,39.42,6600.0,34.0745,34.1091,34.0745,34.0918,6600.0
2012-01-10 11:20:00,39.43,39.46,39.41,39.41,7300.0,34.1004,34.1264,34.0831,34.0831,7300.0
2012-01-10 11:25:00,39.42,39.43,39.39,39.41,6700.0,34.0918,34.1004,34.0659,34.0831,6700.0
2012-01-10 11:30:00,39.41,39.46,39.4,39.46,7000.0,34.0831,34.1264,34.0745,34.1264,7000.0
2012-01-10 11:35:00,39.45,39.46,39.4,39.43,7900.0,34.1177,34.1264,34.0745,34.1004,7900.0
2012-01-10 11:40:00,39.44,39.46,39.44,39.46,4700.0,34.1091,34.1264,34.1091,34.1264,4700.0
2012-01-10 11:45:00,39.47,39.47,39.43,39.45,5100.0,34.135,34.135,34.1004,34.1177,5100.0
2012-01-10 11:50:00,39.46,39.47,39.44,39.44,6700.0,34.1264,34.135,34.1091,34.1091,6700.0
2012-01-10 11:55:00,39.44,39.45,39.41,39.43,8400.0,34.1091,34.1177,34.0831,34.1004,8400.0
2012-01-10 12:00:00,39.43,39.44,39.41,39.41,5400.0,34.1004,34.1091,34.0831,34.0831,5400.0
2012-01-10 12:05:00,39.41,39.43,39.41,39.43,6400.0,34.0831,34.1004,34.0831,34.1004,6400.0
2012-01-10 12:10:00,39.43,39.44,39.41,39.42,5000.0,34.1004,34.1091,34.0831,34.0918,5000.0
2012-01-10 12:15:00,39.42,39.42,39.41,39.41,4300.0,34.0918,34.0918,34.0831,34.0831,4300.0
2012-01-10 12:20:00,39.41,39.42,39.4,39.41,5200.0,34.0831,34.0918,34.0745,34.0831,5200.0
2012-01-10 12:25:00,39.41,39.42,39.32,39.35,9400.0,34.0831,34.0918,34.0053,34.0313,9400.0
2012-01-10 12:30:00,39.34,39.35,39.33,39.34,5800.0,34.0226,34.0313,34.014,34.0226,5800.0
2012-01-10 12:35:00,39.35,39.37,39.35,39.37,2400.0,34.0313,34.0486,34.0313,34.0486,2400.0
2012-01-10 12:40:00,39.36,39.38,39.36,39.38,3900.0,34.0399,34.0572,34.0399,34.0572,3900.0
2012-01-10 12:45:00,39.37,39.38,39.36,39.36,4800.0,34.0486,34.0572,34.0399,34.0399,4800.0
2012-01-10 12:50:00,39.35,39.4,39.35,39.4,10500.0,34.0313,34.0745,34.0313,34.0745,10500.0
2012-01-10 12:55:00,39.4,39.46,39.4,39.46,4500.0,34.0745,34.1264,34.0745,34.1264,4500.0
2012-01-10 13:00:00,39.46,39.47,39.44,39.44,6800.0,34.1264,34.135,34.1091,34.1091,6800.0
2012-01-10 13:05:00,39.45,39.45,39.44,39.45,4800.0,34.1177,34.1177,34.1091,34.1177,4800.0
2012-01-10 13:10:00,39.45,39.46,39.43,39.44,3700.0,34.1177,34.1264,34.1004,34.1091,3700.0
2012-01-10 13:15:00,39.44,39.46,39.44,39.45,4500.0,34.1091,34.1264,34.1091,34.1177,4500.0
2012-01-10 13:20:00,39.45,39.47,39.44,39.47,5700.0,34.1177,34.135,34.1091,34.135,5700.0
2012-01-10 13:25:00,39.46,39.47,39.46,39.47,5100.0,34.1264,34.135,34.1264,34.135,5100.0
2012-01-10 13:30:00,39.47,39.5,39.47,39.5,7100.0,34.135,34.161,34.135,34.161,7100.0
2012-01-10 13:35:00,39.49,39.49,39.48,39.49,10200.0,34.1523,34.1523,34.1437,34.1523,10200.0
2012-01-10 13:40:00,39.49,39.5,39.49,39.49,3100.0,34.1523,34.161,34.1523,34.1523,3100.0
2012-01-10 13:45:00,39.49,39.49,39.46,39.49,10400.0,34.1523,34.1523,34.1264,34.1523,10400.0
2012-01-10 13:50:00,39.48,39.5,39.48,39.49,12700.0,34.1437,34.161,34.1437,34.1523,12700.0
2012-01-10 13:55:00,39.5,39.57,39.49,39.56,21200.0,34.161,34.2215,34.1523,34.2129,21200.0
2012-01-10 14:00:00,39.55,39.55,39.53,39.53,4900.0,34.2042,34.2042,34.1869,34.1869,4900.0
2012-01-10 14:05:00,39.53,39.54,39.49,39.49,7200.0,34.1869,34.1956,34.1523,34.1523,7200.0
2012-01-10 14:10:00,39.5,39.51,39.48,39.49,4000.0,34.161,34.1696,34.1437,34.1523,4000.0
2012-01-10 14:15:00,39.49,39.51,39.49,39.51,6700.0,34.1523,34.1696,34.1523,34.1696,6700.0
2012-01-10 14:20:00,39.51,39.51,39.49,39.49,6400.0,34.1696,34.1696,34.1523,34.1523,6400.0
2012-01-10 14:25:00,39.5,39.5,39.49,39.49,4400.0,34.161,34.161,34.1523,34.1523,4400.0
2012-01-10 14:30:00,39.5,39.52,39.49,39.52,6000.0,34.161,34.1783,34.1523,34.1783,6000.0
2012-01-10 14:35:00,39.52,39.52,39.5,39.51,5200.0,34.1783,34.1783,34.161,34.1696,5200.0
2012-01-10 14:40:00,39.51,39.52,39.5,39.52,7900.0,34.1696,34.1783,34.161,34.1783,7900.0
2012-01-10 14:45:00,39.52,39.58,39.51,39.58,11200.0,34.1783,34.2302,34.1696,34.2302,11200.0
2012-01-10 14:50:00,39.58,39.6,39.55,39.56,16200.0,34.2302,34.2475,34.2042,34.2129,16200.0
2012-01-10 14:55:00,39.57,39.58,39.55,39.55,6000.0,34.2215,34.2302,34.2042,34.2042,6000.0
2012-01-10 15:00:00,39.57,39.59,39.56,39.59,8300.0,34.2215,34.2388,34.2129,34.2388,8300.0
2012-01-10 15:05:00,39.59,39.6,39.52,39.53,15800.0,34.2388,34.2475,34.1783,34.1869,15800.0
2012-01-10 15:10:00,39.51,39.51,39.46,39.49,16600.0,34.1696,34.1696,34.1264,34.1523,16600.0
2012-01-10 15:15:00,39.49,39.52,39.47,39.48,6700.0,34.1523,34.1783,34.135,34.1437,6700.0
2012-01-10 15:20:00,39.48,39.48,39.47,39.48,2800.0,34.1437,34.1437,34.135,34.1437,2800.0
2012-01-10 15:25:00,39.48,39.53,39.48,39.53,5500.0,34.1437,34.1869,34.1437,34.1869,5500.0
2012-01-10 15:30:00,39.53,39.53,39.49,39.49,4900.0,34.1869,34.1869,34.1523,34.1523,4900.0
2012-01-10 15:35:00,39.49,39.49,39.47,39.48,5300.0,34.1523,34.1523,34.135,34.1437,5300.0
2012-01-10 15:40:00,39.47,39.49,39.45,39.49,5200.0,34.135,34.1523,34.1177,34.1523,5200.0
2012-01-10 15:45:00,39.51,39.52,39.49,39.52,8200.0,34.1696,34.1783,34.1523,34.1783,8200.0
2012-01-10 15:50:00,39.52,39.54,39.51,39.51,7400.0,34.1783,34.1956,34.1696,34.1696,7400.0
2012-01-10 15:55:00,39.51,39.58,39.51,39.57,27000.0,34.1696,34.2302,34.1696,34.2215,27000.0
2012-01-11 09:30:00,39.41,39.59,39.41,39.51,33900.0,34.0831,34.2388,34.0831,34.1696,33900.0
2012-01-11 09:35:00,39.51,39.71,39.5,39.56,33200.0,34.1696,34.3426,34.161,34.2129,33200.0
2012-01-11 09:40:00,39.62,39.65,39.58,39.6,6300.0,34.2648,34.2907,34.2302,34.2475,6300.0
2012-01-11 09:45:00,39.59,39.62,39.48,39.52,7400.0,34.2388,34.2648,34.1437,34.1783,7400.0
2012-01-11 09:50:00,39.52,39.56,39.5,39.5,3500.0,34.1783,34.2129,34.161,34.161,3500.0
2012-01-11 09:55:00,39.49,39.5,39.43,39.45,8700.0,34.1523,34.161,34.1004,34.1177,8700.0
2012-01-11 10:00:00,39.44,39.45,39.4,39.41,4500.0,34.1091,34.1177,34.0745,34.0831,4500.0
2012-01-11 10:05:00,39.39,39.4,39.37,39.39,3600.0,34.0659,34.0745,34.0486,34.0659,3600.0
2012-01-11 10:10:00,39.41,39.42,39.36,39.37,3900.0,34.0831,34.0918,34.0399,34.0486,3900.0
2012-01-11 10:15:00,39.37,39.39,39.37,39.37,3700.0,34.0486,34.0659,34.0486,34.0486,3700.0
2012-01-11 10:20:00,39.36,39.4,39.36,39.37,6200.0,34.0399,34.0745,34.0399,34.0486,6200.0
2012-01-11 10:25:00,39.37,39.38,39.34,39.34,4700.0,34.0486,34.0572,34.0226,34.0226,4700.0
2012-01-11 10:30:00,39.35,39.38,39.35,39.37,3100.0,34.0313,34.0572,34.0313,34.0486,3100.0
2012-01-11 10:35:00,39.4,39.46,39.4,39.45,9200.0,34.0745,34.1264,34.0745,34.1177,9200.0
2012-01-11 10:40:00,39.44,39.44,39.37,39.38,4400.0,34.1091,34.1091,34.0486,34.0572,4400.0
2012-01-11 10:45:00,39.36,39.36,39.34,39.36,1800.0,34.0399,34.0399,34.0226,34.0399,1800.0
2012-01-11 10:50:00,39.37,39.39,39.37,39.38,4400.0,34.0486,34.0659,34.0486,34.0572,4400.0
2012-01-11 10:55:00,39.38,39.38,39.31,39.31,3900.0,34.0572,34.0572,33.9967,33.9967,3900.0
2012-01-11 11:00:00,39.31,39.32,39.3,39.31,3700.0,33.9967,34.0053,33.988,33.9967,3700.0
2012-01-11 11:05:00,39.31,39.32,39.28,39.29,3000.0,33.9967,34.0053,33.9707,33.9794,3000.0
2012-01-11 11:10:00,39.29,39.31,39.29,39.31,1600.0,33.9794,33.9967,33.9794,33.9967,1600.0
2012-01-11 11:15:00,39.32,39.35,39.32,39.34,2700.0,34.0053,34.0313,34.0053,34.0226,2700.0
2012-01-11 11:20:00,39.34,39.36,39.33,39.35,2000.0,34.0226,34.0399,34.014,34.0313,2000.0
2012-01-11 11:25:00,39.36,39.36,39.33,39.34,4800.0,34.0399,34.0399,34.014,34.0226,4800.0
2012-01-11 11:30:00,39.33,39.38,39.33,39.38,1900.0,34.014,34.0572,34.014,34.0572,1900.0
2012-01-11 11:35:00,39.38,39.41,39.38,39.4,2500.0,34.0572,34.0831,34.0572,34.0745,2500.0
2012-01-11 11:40:00,39.4,39.44,39.4,39.43,5200.0,34.0745,34.1091,34.0745,34.1004,5200.0
2012-01-11 11:45:00,39.43,39.49,39.43,39.49,3900.0,34.1004,34.1523,34.1004,34.1523,3900.0
2012-01-11 11:50:00,39.48,39.49,39.48,39.49,5900.0,34.1437,34.1523,34.1437,34.1523,5900.0
2012-01-11 11:55:00,39.47,39.48,39.47,39.47,1900.0,34.135,34.1437,34.135,34.135,1900.0
2012-01-11 12:00:00,39.47,39.48,39.46,39.46,4300.0,34.135,34.1437,34.1264,34.1264,4300.0
2012-01-11 12:05:00,39.46,39.47,39.41,39.42,11500.0,34.1264,34.135,34.0831,34.0918,11500.0
2012-01-11 12:10:00,39.42,39.45,39.39,39.43,6100.0,34.0918,34.1177,34.0659,34.1004,6100.0
2012-01-11 12:15:00,39.43,39.44,39.43,39.44,4100.0,34.1004,34.1091,34.1004,34.1091,4100.0
2012-01-11 12:20:00,39.43,39.44,39.4,39.41,18500.0,34.1004,34.1091,34.0745,34.0831,18500.0
2012-01-11 12:25:00,39.41,39.41,39.38,39.38,1400.0,34.0831,34.0831,34.0572,34.0572,1400.0
2012-01-11 12:30:00,39.38,39.39,39.36,39.38,5600.0,34.0572,34.0659,34.0399,34.0572,5600.0
2012-01-11 12:35:00,39.36,39.38,39.33,39.33,4800.0,34.0399,34.0572,34.014,34.014,4800.0
2012-01-11 12:40:00,39.33,39.34,39.33,39.34,1100.0,34.014,34.0226,34.014,34.0226,1100.0
2012-01-11 12:45:00,39.33,39.38,39.33,39.35,4100.0,34.014,34.0572,34.014,34.0313,4100.0
2012-01-11 12:50:00,39.36,39.39,39.34,39.35,7300.0,34.0399,34.0659,34.0226,34.0313,7300.0
2012-01-11 12:55:00,39.35,39.36,39.34,39.35,3700.0,34.0313,34.0399,34.0226,34.0313,3700.0
2012-01-11 13:00:00,39.34,39.38,39.34,39.38,8000.0,34.0226,34.0572,34.0226,34.0572,8000.0
2012-01-11 13:05:00,39.37,39.38,39.37,39.38,4000.0,34.0486,34.0572,34.0486,34.0572,4000.0
2012-01-11 13:10:00,39.38,39.38,39.35,39.36,3300.0,34.0572,34.0572,34.0313,34.0399,3300.0
2012-01-11 13:15:00,39.35,39.35,39.33,39.34,2600.0,34.0313,34.0313,34.014,34.0226,2600.0
2012-01-11 13:20:00,39.35,39.35,39.34,39.35,1600.0,34.0313,34.0313,34.0226,34.0313,1600.0
2012-01-11 13:25:00,39.35,39.38,39.35,39.38,2400.0,34.0313,34.0572,34.0313,34.0572,2400.0
2012-01-11 13:30:00,39.38,39.38,39.34,39.34,4900.0,34.0572,34.0572,34.0226,34.0226,4900.0
2012-01-11 13:35:00,39.35,39.36,39.33,39.36,10000.0,34.0313,34.0399,34.014,34.0399,10000.0
2012-01-11 13:40:00,39.36,39.36,39.33,39.33,4700.0,34.0399,34.0399,34.014,34.014,4700.0
2012-01-11 13:45:00,39.34,39.34,39.31,39.31,5300.0,34.0226,34.0226,33.9967,33.9967,5300.0
2012-01-11 13:50:00,39.31,39.33,39.27,39.27,10900.0,33.9967,34.014,33.9621,33.9621,10900.0
2012-01-11 13:55:00,39.27,39.29,39.22,39.22,8200.0,33.9621,33.9794,33.9188,33.9188,8200.0
2012-01-11 14:00:00,39.23,39.26,39.23,39.26,3700.0,33.9275,33.9534,33.9275,33.9534,3700.0
2012-01-11 14:05:00,39.26,39.3,39.25,39.27,12400.0,33.9534,33.988,33.9448,33.9621,12400.0
2012-01-11 14:10:00,39.28,39.31,39.27,39.29,12000.0,33.9707,33.9967,33.9621,33.9794,12000.0
2012-01-11 14:15:00,39.28,39.32,39.28,39.32,2000.0,33.9707,34.0053,33.9707,34.0053,2000.0
2012-01-11 14:20:00,39.31,39.32,39.28,39.3,6400.0,33.9967,34.0053,33.9707,33.988,6400.0
2012-01-11 14:25:00,39.31,39.34,39.3,39.34,4200.0,33.9967,34.0226,33.988,34.0226,4200.0
2012-01-11 14:30:00,39.34,39.34,39.34,39.34,2000.0,34.0226,34.0226,34.0226,34.0226,2000.0
2012-01-11 14:35:00,39.34,39.35,39.33,39.35,2600.0,34.0226,34.0313,34.014,34.0313,2600.0
2012-01-11 14:40:00,39.35,39.4,39.34,39.38,7800.0,34.0313,34.0745,34.0226,34.0572,7800.0
2012-01-11 14:45:00,39.39,39.39,39.35,39.36,4400.0,34.0659,34.0659,34.0313,34.0399,4400.0
2012-01-11 14:50:00,39.37,39.37,39.35,39.35,3600.0,34.0486,34.0486,34.0313,34.0313,3600.0
2012-01-11 14:55:00,39.35,39.38,39.35,39.36,4700.0,34.0313,34.0572,34.0313,34.0399,4700.0
2012-01-11 15:00:00,39.36,39.37,39.35,39.36,3700.0,34.0399,34.0486,34.0313,34.0399,3700.0
2012-01-11 15:05:00,39.36,39.38,39.36,39.36,5100.0,34.0399,34.0572,34.0399,34.0399,5100.0
2012-01-11 15:10:00,39.36,39.37,39.36,39.37,4200.0,34.0399,34.0486,34.0399,34.0486,4200.0
2012-01-11 15:15:00,39.37,39.37,39.35,39.37,4500.0,34.0486,34.0486,34.0313,34.0486,4500.0
2012-01-11 15:20:00,39.37,39.4,39.36,39.4,4900.0,34.0486,34.0745,34.0399,34.0745,4900.0
2012-01-11 15:25:00,39.4,39.44,39.34,39.36,28600.0,34.0745,34.1091,34.0226,34.0399,28600.0
2012-01-11 15:30:00,39.37,39.37,39.34,39.36,8900.0,34.0486,34.0486,34.0226,34.0399,8900.0
2012-01-11 15:35:00,39.35,39.36,39.35,39.35,6700.0,34.0313,34.0399,34.0313,34.0313,6700.0
2012-01-11 15:40:00,39.36,39.37,39.35,39.35,9900.0,34.0399,34.0486,34.0313,34.0313,9900.0
2012-01-11 15:45:00,39.35,39.38,39.35,39.36,12200.0,34.0313,34.0572,34.0313,34.0399,12200.0
2012-01-11 15:50:00,39.37,39.4,39.32,39.35,21200.0,34.0486,34.0745,34.0053,34.0313,21200.0
2012-01-11 15:55:00,39.35,39.39,39.31,39.34,34200.0,34.0313,34.0659,33.9967,34.0226,34200.0
2012-01-12 09:30:00,39.4,39.45,39.24,39.43,8300.0,34.0745,34.1177,33.9361,34.1004,8300.0
2012-01-12 09:35:00,39.43,39.43,39.25,39.29,15000.0,34.1004,34.1004,33.9448,33.9794,15000.0
2012-01-12 09:40:00,39.28,39.31,39.25,39.27,6600.0,33.9707,33.9967,33.9448,33.9621,6600.0
2012-01-12 09:45:00,39.28,39.32,39.25,39.26,3200.0,33.9707,34.0053,33.9448,33.9534,3200.0
2012-01-12 09:50:00,39.27,39.27,39.21,39.21,4200.0,33.9621,33.9621,33.9102,33.9102,4200.0
2012-01-12 09:55:00,39.22,39.25,39.2,39.22,6000.0,33.9188,33.9448,33.9015,33.9188,6000.0
2012-01-12 10:00:00,39.25,39.25,39.19,39.22,6200.0,33.9448,33.9448,33.8929,33.9188,6200.0
2012-01-12 10:05:00,39.2,39.21,39.1,39.12,9200.0,33.9015,33.9102,33.815,33.8323,9200.0
2012-01-12 10:10:00,39.11,39.15,39.05,39.06,4600.0,33.8237,33.8583,33.7718,33.7805,4600.0
2012-01-12 10:15:00,39.06,39.07,38.96,38.97,11900.0,33.7805,33.7891,33.694,33.7026,11900.0
2012-01-12 10:20:00,38.99,39.0,38.93,38.93,12600.0,33.7199,33.7286,33.668,33.668,12600.0
2012-01-12 10:25:00,38.92,38.99,38.92,38.99,5500.0,33.6594,33.7199,33.6594,33.7199,5500.0
2012-01-12 10:30:00,38.99,38.99,38.93,38.97,9200.0,33.7199,33.7199,33.668,33.7026,9200.0
2012-01-12 10:35:00,38.97,38.99,38.94,38.95,2600.0,33.7026,33.7199,33.6767,33.6853,2600.0
2012-01-12 10:40:00,38.98,38.98,38.89,38.89,4100.0,33.7113,33.7113,33.6334,33.6334,4100.0
2012-01-12 10:45:00,38.94,38.96,38.93,38.96,1200.0,33.6767,33.694,33.668,33.694,1200.0
2012-01-12 10:50:00,38.95,39.04,38.95,39.04,2100.0,33.6853,33.7632,33.6853,33.7632,2100.0
2012-01-12 10:55:00,39.02,39.04,39.0,39.01,2400.0,33.7459,33.7632,33.7286,33.7372,2400.0
2012-01-12 11:00:00,39.01,39.09,39.01,39.09,3200.0,33.7372,33.8064,33.7372,33.8064,3200.0
2012-01-12 11:05:00,39.1,39.15,39.1,39.14,2900.0,33.815,33.8583,33.815,33.8496,2900.0
2012-01-12 11:10:00,39.14,39.16,39.1,39.13,1300.0,33.8496,33.8669,33.815,33.841,1300.0
2012-01-12 11:15:00,39.14,39.19,39.13,39.14,4600.0,33.8496,33.8929,33.841,33.8496,4600.0
2012-01-12 11:20:00,39.15,39.15,39.14,39.14,1200.0,33.8583,33.8583,33.8496,33.8496,1200.0
2012-01-12 11:25:00,39.13,39.16,39.12,39.13,8700.0,33.841,33.8669,33.8323,33.841,8700.0
2012-01-12 11:30:00,39.13,39.14,39.09,39.13,4900.0,33.841,33.8496,33.8064,33.841,4900.0
2012-01-12 11:35:00,39.13,39.15,39.09,39.14,4000.0,33.841,33.8583,33.8064,33.8496,4000.0
2012-01-12 11:40:00,39.13,39.14,39.1,39.12,6500.0,33.841,33.8496,33.815,33.8323,6500.0
2012-01-12 11:45:00,39.11,39.17,39.11,39.14,3300.0,33.8237,33.8756,33.8237,33.8496,3300.0
2012-01-12 11:50:00,39.15,39.17,39.15,39.17,1700.0,33.8583,33.8756,33.8583,33.8756,1700.0
2012-01-12 11:55:00,39.17,39.2,39.15,39.17,6200.0,33.8756,33.9015,33.8583,33.8756,6200.0
2012-01-12 12:00:00,39.19,39.22,39.19,39.2,4200.0,33.8929,33.9188,33.8929,33.9015,4200.0
2012-01-12 12:05:00,39.21,39.22,39.21,39.22,1100.0,33.9102,33.9188,33.9102,33.9188,1100.0
2012-01-12 12:10:00,39.23,39.26,39.22,39.26,2600.0,33.9275,33.9534,33.9188,33.9534,2600.0
2012-01-12 12:15:00,39.25,39.27,39.25,39.25,3500.0,33.9448,33.9621,33.9448,33.9448,3500.0
2012-01-12 12:20:00,39.27,39.27,39.25,39.26,2200.0,33.9621,33.9621,33.9448,33.9534,2200.0
2012-01-12 12:25:00,39.27,39.3,39.26,39.3,1600.0,33.9621,33.988,33.9534,33.988,1600.0
2012-01-12 12:30:00,39.3,39.31,39.28,39.31,4400.0,33.988,33.9967,33.9707,33.9967,4400.0
2012-01-12 12:35:00,39.31,39.34,39.31,39.32,7700.0,33.9967,34.0226,33.9967,34.0053,7700.0
2012-01-12 12:40:00,39.31,39.32,39.28,39.32,6300.0,33.9967,34.0053,33.9707,34.0053,6300.0
2012-01-12 12:45:00,39.32,39.33,39.28,39.3,2300.0,34.0053,34.014,33.9707,33.988,2300.0
2012-01-12 12:50:00,39.3,39.3,39.28,39.29,3400.0,33.988,33.988,33.9707,33.9794,3400.0
2012-01-12 12:55:00,39.29,39.32,39.28,39.32,1200.0,33.9794,34.0053,33.9707,34.0053,1200.0
2012-01-12 13:00:00,39.31,39.34,39.3,39.31,2900.0,33.9967,34.0226,33.988,33.9967,2900.0
2012-01-12 13:05:00,39.32,39.33,39.32,39.32,1600.0,34.0053,34.014,34.0053,34.0053,1600.0
2012-01-12 13:10:00,39.3,39.31,39.28,39.3,1500.0,33.988,33.9967,33.9707,33.988,1500.0
2012-01-12 13:15:00,39.31,39.31,39.26,39.27,3600.0,33.9967,33.9967,33.9534,33.9621,3600.0
2012-01-12 13:20:00,39.26,39.29,39.26,39.29,1600.0,33.9534,33.9794,33.9534,33.9794,1600.0
2012-01-12 13:25:00,39.27,39.29,39.27,39.29,900.0,33.9621,33.9794,33.9621,33.9794,900.0
2012-01-12 13:30:00,39.29,39.3,39.27,39.27,2500.0,33.9794,33.988,33.9621,33.9621,2500.0
2012-01-12 13:35:00,39.29,39.29,39.18,39.18,10000.0,33.9794,33.9794,33.8842,33.8842,10000.0
2012-01-12 13:40:00,39.18,39.22,39.18,39.22,800.0,33.8842,33.9188,33.8842,33.9188,800.0
2012-01-12 13:45:00,39.24,39.27,39.23,39.23,6000.0,33.9361,33.9621,33.9275,33.9275,6000.0
2012-01-12 13:50:00,39.21,39.24,39.21,39.24,9900.0,33.9102,33.9361,33.9102,33.9361,9900.0
2012-01-12 13:55:00,39.21,39.25,39.21,39.22,16100.0,33.9102,33.9448,33.9102,33.9188,16100.0
2012-01-12 14:00:00,39.21,39.21,39.2,39.2,3700.0,33.9102,33.9102,33.9015,33.9015,3700.0
2012-01-12 14:05:00,39.2,39.21,39.18,39.18,2900.0,33.9015,33.9102,33.8842,33.8842,2900.0
2012-01-12 14:10:00,39.18,39.21,39.18,39.19,1300.0,33.8842,33.9102,33.8842,33.8929,1300.0
2012-01-12 14:15:00,39.18,39.21,39.18,39.21,3100.0,33.8842,33.9102,33.8842,33.9102,3100.0
2012-01-12 14:20:00,39.21,39.21,39.2,39.2,1300.0,33.9102,33.9102,33.9015,33.9015,1300.0
2012-01-12 14:25:00,39.2,39.2,39.18,39.18,3800.0,33.9015,33.9015,33.8842,33.8842,3800.0
2012-01-12 14:30:00,39.17,39.19,39.17,39.19,2800.0,33.8756,33.8929,33.8756,33.8929,2800.0
2012-01-12 14:35:00,39.18,39.19,39.17,39.18,7900.0,33.8842,33.8929,33.8756,33.8842,7900.0
2012-01-12 14:40:00,39.18,39.2,39.18,39.19,6500.0,33.8842,33.9015,33.8842,33.8929,6500.0
2012-01-12 14:45:00,39.18,39.19,39.13,39.15,7500.0,33.8842,33.8929,33.841,33.8583,7500.0
2012-01-12 14:50:00,39.14,39.17,39.14,39.17,3900.0,33.8496,33.8756,33.8496,33.8756,3900.0
2012-01-12 14:55:00,39.16,39.2,39.16,39.17,3600.0,33.8669,33.9015,33.8669,33.8756,3600.0
2012-01-12 15:00:00,39.17,39.19,39.15,39.16,12300.0,33.8756,33.8929,33.8583,33.8669,12300.0
2012-01-12 15:05:00,39.14,39.22,39.13,39.17,12500.0,33.8496,33.9188,33.841,33.8756,12500.0
2012-01-12 15:10:00,39.16,39.21,39.14,39.16,9500.0,33.8669,33.9102,33.8496,33.8669,9500.0
2012-01-12 15:15:00,39.13,39.17,39.11,39.14,15900.0,33.841,33.8756,33.8237,33.8496,15900.0
2012-01-12 15:20:00,39.12,39.18,39.12,39.16,6600.0,33.8323,33.8842,33.8323,33.8669,6600.0
2012-01-12 15:25:00,39.15,39.17,39.13,39.14,8800.0,33.8583,33.8756,33.841,33.8496,8800.0
2012-01-12 15:30:00,39.14,39.16,39.07,39.08,15700.0,33.8496,33.8669,33.7891,33.7978,15700.0
2012-01-12 15:35:00,39.08,39.1,39.06,39.08,13700.0,33.7978,33.815,33.7805,33.7978,13700.0
2012-01-12 15:40:00,39.06,39.12,39.04,39.06,18800.0,33.7805,33.8323,33.7632,33.7805,18800.0
2012-01-12 15:45:00,39.07,39.12,39.02,39.05,51700.0,33.7891,33.8323,33.7459,33.7718,51700.0
2012-01-12 15:50:00,39.05,39.07,39.01,39.02,46400.0,33.7718,33.7891,33.7372,33.7459,46400.0
2012-01-12 15:55:00,39.02,39.1,39.02,39.09,79000.0,33.7459,33.815,33.7459,33.8064,79000.0
2012-01-13 09:30:00,38.86,38.93,38.76,38.93,7100.0,33.6075,33.668,33.521,33.668,7100.0
2012-01-13 09:35:00,38.98,39.01,38.9,38.9,5200.0,33.7113,33.7372,33.6421,33.6421,5200.0
2012-01-13 09:40:00,38.9,38.91,38.85,38.9,3600.0,33.6421,33.6507,33.5988,33.6421,3600.0
2012-01-13 09:45:00,38.9,38.92,38.9,38.9,2500.0,33.6421,33.6594,33.6421,33.6421,2500.0
2012-01-13 09:50:00,38.89,38.93,38.83,38.93,2400.0,33.6334,33.668,33.5815,33.668,2400.0
2012-01-13 09:55:00,38.94,38.94,38.84,38.85,4600.0,33.6767,33.6767,33.5902,33.5988,4600.0
2012-01-13 10:00:00,38.85,38.91,38.85,38.9,3700.0,33.5988,33.6507,33.5988,33.6421,3700.0
2012-01-13 10:05:00,38.89,38.9,38.78,38.82,10200.0,33.6334,33.6421,33.5383,33.5729,10200.0
2012-01-13 10:10:00,38.78,38.8,38.74,38.78,7900.0,33.5383,33.5556,33.5037,33.5383,7900.0
2012-01-13 10:15:00,38.75,38.75,38.67,38.69,4700.0,33.5124,33.5124,33.4432,33.4605,4700.0
2012-01-13 10:20:00,38.71,38.71,38.61,38.67,4600.0,33.4778,33.4778,33.3913,33.4432,4600.0
2012-01-13 10:25:00,38.7,38.81,38.7,38.75,2600.0,33.4691,33.5642,33.4691,33.5124,2600.0
2012-01-13 10:30:00,38.78,38.81,38.77,38.79,3200.0,33.5383,33.5642,33.5297,33.5469,3200.0
2012-01-13 10:35:00,38.79,38.81,38.75,38.76,4300.0,33.5469,33.5642,33.5124,33.521,4300.0
2012-01-13 10:40:00,38.74,38.74,38.7,38.72,2800.0,33.5037,33.5037,33.4691,33.4864,2800.0
2012-01-13 10:45:00,38.76,38.76,38.73,38.76,500.0,33.521,33.521,33.4951,33.521,500.0
2012-01-13 10:50:00,38.74,38.76,38.72,38.74,3200.0,33.5037,33.521,33.4864,33.5037,3200.0
2012-01-13 10:55:00,38.74,38.8,38.74,38.78,1500.0,33.5037,33.5556,33.5037,33.5383,1500.0
2012-01-13 11:00:00,38.77,38.78,38.75,38.75,1700.0,33.5297,33.5383,33.5124,33.5124,1700.0
2012-01-13 11:05:00,38.75,38.77,38.74,38.76,3500.0,33.5124,33.5297,33.5037,33.521,3500.0
2012-01-13 11:10:00,38.77,38.78,38.74,38.78,3200.0,33.5297,33.5383,33.5037,33.5383,3200.0
2012-01-13 11:15:00,38.78,38.8,38.76,38.8,2700.0,33.5383,33.5556,33.521,33.5556,2700.0
2012-01-13 11:20:00,38.81,38.85,38.81,38.85,4300.0,33.5642,33.5988,33.5642,33.5988,4300.0
2012-01-13 11:25:00,38.84,38.86,38.83,38.83,2100.0,33.5902,33.6075,33.5815,33.5815,2100.0
2012-01-13 11:30:00,38.83,38.86,38.83,38.86,800.0,33.5815,33.6075,33.5815,33.6075,800.0
2012-01-13 11:35:00,38.83,38.85,38.8,38.8,1800.0,33.5815,33.5988,33.5556,33.5556,1800.0
2012-01-13 11:40:00,38.82,38.84,38.82,38.83,2000.0,33.5729,33.5902,33.5729,33.5815,2000.0
2012-01-13 11:45:00,38.84,38.84,38.83,38.84,2100.0,33.5902,33.5902,33.5815,33.5902,2100.0
2012-01-13 11:50:00,38.83,38.87,38.81,38.82,4900.0,33.5815,33.6161,33.5642,33.5729,4900.0
2012-01-13 11:55:00,38.81,38.82,38.8,38.8,2900.0,33.5642,33.5729,33.5556,33.5556,2900.0
2012-01-13 12:00:00,38.79,38.79,38.74,38.77,4800.0,33.5469,33.5469,33.5037,33.5297,4800.0
2012-01-13 12:05:00,38.77,38.78,38.75,38.75,700.0,33.5297,33.5383,33.5124,33.5124,700.0
2012-01-13 12:10:00,38.78,38.81,38.78,38.78,2800.0,33.5383,33.5642,33.5383,33.5383,2800.0
2012-01-13 12:15:00,38.79,38.82,38.79,38.82,1600.0,33.5469,33.5729,33.5469,33.5729,1600.0
2012-01-13 12:20:00,38.82,38.86,38.82,38.85,3300.0,33.5729,33.6075,33.5729,33.5988,3300.0
2012-01-13 12:25:00,38.85,38.85,38.77,38.77,2400.0,33.5988,33.5988,33.5297,33.5297,2400.0
2012-01-13 12:30:00,38.77,38.81,38.77,38.81,1700.0,33.5297,33.5642,33.5297,33.5642,1700.0
2012-01-13 12:35:00,38.81,38.83,38.78,38.79,3400.0,33.5642,33.5815,33.5383,33.5469,3400.0
2012-01-13 12:40:00,38.8,38.82,38.8,38.82,2000.0,33.5556,33.5729,33.5556,33.5729,2000.0
2012-01-13 12:45:00,38.85,38.85,38.82,38.82,1900.0,33.5988,33.5988,33.5729,33.5729,1900.0
2012-01-13 12:50:00,38.81,38.83,38.81,38.83,1000.0,33.5642,33.5815,33.5642,33.5815,1000.0
2012-01-13 12:55:00,38.84,38.86,38.83,38.83,1500.0,33.5902,33.6075,33.5815,33.5815,1500.0
2012-01-13 13:00:00,38.83,38.83,38.74,38.74,7900.0,33.5815,33.5815,33.5037,33.5037,7900.0
2012-01-13 13:05:00,38.74,38.75,38.72,38.73,8500.0,33.5037,33.5124,33.4864,33.4951,8500.0
2012-01-13 13:10:00,38.72,38.74,38.7,38.73,4300.0,33.4864,33.5037,33.4691,33.4951,4300.0
2012-01-13 13:15:00,38.72,38.72,38.69,38.72,6500.0,33.4864,33.4864,33.4605,33.4864,6500.0
2012-01-13 13:20:00,38.73,38.73,38.71,38.71,900.0,33.4951,33.4951,33.4778,33.4778,900.0
2012-01-13 13:25:00,38.71,38.71,38.66,38.67,3200.0,33.4778,33.4778,33.4345,33.4432,3200.0
2012-01-13 13:30:00,38.67,38.69,38.64,38.69,2000.0,33.4432,33.4605,33.4172,33.4605,2000.0
2012-01-13 13:35:00,38.69,38.7,38.68,38.69,2800.0,33.4605,33.4691,33.4518,33.4605,2800.0
2012-01-13 13:40:00,38.69,38.71,38.67,38.68,2400.0,33.4605,33.4778,33.4432,33.4518,2400.0
2012-01-13 13:45:00,38.69,38.72,38.67,38.72,2000.0,33.4605,33.4864,33.4432,33.4864,2000.0
2012-01-13 13:50:00,38.72,38.76,38.7,38.7,9100.0,33.4864,33.521,33.4691,33.4691,9100.0
2012-01-13 13:55:00,38.71,38.71,38.7,38.7,2100.0,33.4778,33.4778,33.4691,33.4691,2100.0
2012-01-13 14:00:00,38.72,38.73,38.69,38.71,5300.0,33.4864,33.4951,33.4605,33.4778,5300.0
2012-01-13 14:05:00,38.72,38.74,38.71,38.74,2000.0,33.4864,33.5037,33.4778,33.5037,2000.0
2012-01-13 14:10:00,38.74,38.76,38.73,38.75,5200.0,33.5037,33.521,33.4951,33.5124,5200.0
2012-01-13 14:15:00,38.73,38.76,38.73,38.75,5700.0,33.4951,33.521,33.4951,33.5124,5700.0
2012-01-13 14:20:00,38.75,38.79,38.74,38.77,4400.0,33.5124,33.5469,33.5037,33.5297,4400.0
2012-01-13 14:25:00,38.78,38.8,38.77,38.79,3300.0,33.5383,33.5556,33.5297,33.5469,3300.0
2012-01-13 14:30:00,38.81,38.81,38.78,38.78,1600.0,33.5642,33.5642,33.5383,33.5383,1600.0
2012-01-13 14:35:00,38.79,38.8,38.78,38.8,2900.0,33.5469,33.5556,33.5383,33.5556,2900.0
2012-01-13 14:40:00,38.8,38.8,38.78,38.8,2200.0,33.5556,33.5556,33.5383,33.5556,2200.0
2012-01-13 14:45:00,38.8,38.82,38.79,38.8,3400.0,33.5556,33.5729,33.5469,33.5556,3400.0
2012-01-13 14:50:00,38.8,38.82,38.77,38.78,3700.0,33.5556,33.5729,33.5297,33.5383,3700.0
2012-01-13 14:55:00,38.78,38.82,38.78,38.8,3000.0,33.5383,33.5729,33.5383,33.5556,3000.0
2012-01-13 15:00:00,38.81,38.83,38.79,38.83,2500.0,33.5642,33.5815,33.5469,33.5815,2500.0
2012-01-13 15:05:00,38.83,38.88,38.83,38.88,3900.0,33.5815,33.6248,33.5815,33.6248,3900.0
2012-01-13 15:10:00,38.88,38.89,38.84,38.85,2300.0,33.6248,33.6334,33.5902,33.5988,2300.0
2012-01-13 15:15:00,38.85,38.88,38.85,38.86,3400.0,33.5988,33.6248,33.5988,33.6075,3400.0
2012-01-13 15:20:00,38.86,38.86,38.83,38.85,4100.0,33.6075,33.6075,33.5815,33.5988,4100.0
2012-01-13 15:25:00,38.86,38.91,38.85,38.91,12900.0,33.6075,33.6507,33.5988,33.6507,12900.0
2012-01-13 15:30:00,38.91,38.94,38.9,38.94,4900.0,33.6507,33.6767,33.6421,33.6767,4900.0
2012-01-13 15:35:00,38.94,39.01,38.94,38.99,29100.0,33.6767,33.7372,33.6767,33.7199,29100.0
2012-01-13 15:40:00,38.98,39.04,38.98,39.0,17900.0,33.7113,33.7632,33.7113,33.7286,17900.0
2012-01-13 15:45:00,38.98,39.02,38.98,39.02,13800.0,33.7113,33.7459,33.7113,33.7459,13800.0
2012-01-13 15:50:00,39.02,39.06,39.0,39.02,23100.0,33.7459,33.7805,33.7286,33.7459,23100.0
2012-01-13 15:55:00,39.0,39.01,38.93,38.94,40000.0,33.7286,33.7372,33.668,33.6767,40000.0
2012-01-17 09:30:00,39.44,39.49,39.28,39.46,11500.0,34.1091,34.1523,33.9707,34.1264,11500.0
2012-01-17 09:35:00,39.46,39.62,39.44,39.51,5200.0,34.1264,34.2648,34.1091,34.1696,5200.0
2012-01-17 09:40:00,39.53,39.53,39.35,39.36,3400.0,34.1869,34.1869,34.0313,34.0399,3400.0
2012-01-17 09:45:00,39.43,39.49,39.43,39.46,2700.0,34.1004,34.1523,34.1004,34.1264,2700.0
2012-01-17 09:50:00,39.48,39.49,39.45,39.48,1500.0,34.1437,34.1523,34.1177,34.1437,1500.0
2012-01-17 09:55:00,39.47,39.5,39.47,39.47,900.0,34.135,34.161,34.135,34.135,900.0
2012-01-17 10:00:00,39.47,39.47,39.35,39.35,1700.0,34.135,34.135,34.0313,34.0313,1700.0
2012-01-17 10:05:00,39.35,39.36,39.26,39.34,5000.0,34.0313,34.0399,33.9534,34.0226,5000.0
2012-01-17 10:10:00,39.32,39.37,39.31,39.37,3100.0,34.0053,34.0486,33.9967,34.0486,3100.0
2012-01-17 10:15:00,39.35,39.39,39.35,39.37,5400.0,34.0313,34.0659,34.0313,34.0486,5400.0
2012-01-17 10:20:00,39.37,39.38,39.31,39.36,7300.0,34.0486,34.0572,33.9967,34.0399,7300.0
2012-01-17 10:25:00,39.39,39.45,39.39,39.45,2900.0,34.0659,34.1177,34.0659,34.1177,2900.0
2012-01-17 10:30:00,39.43,39.45,39.4,39.43,1700.0,34.1004,34.1177,34.0745,34.1004,1700.0
2012-01-17 10:35:00,39.43,39.45,39.4,39.44,2100.0,34.1004,34.1177,34.0745,34.1091,2100.0
2012-01-17 10:40:00,39.41,39.41,39.35,39.38,5400.0,34.0831,34.0831,34.0313,34.0572,5400.0
2012-01-17 10:45:00,39.38,39.39,39.34,39.36,3100.0,34.0572,34.0659,34.0226,34.0399,3100.0
2012-01-17 10:50:00,39.37,39.41,39.36,39.38,3000.0,34.0486,34.0831,34.0399,34.0572,3000.0
2012-01-17 10:55:00,39.39,39.43,39.38,39.41,3300.0,34.0659,34.1004,34.0572,34.0831,3300.0
2012-01-17 11:00:00,39.41,39.43,39.38,39.4,4300.0,34.0831,34.1004,34.0572,34.0745,4300.0
2012-01-17 11:05:00,39.4,39.41,39.39,39.4,3900.0,34.0745,34.0831,34.0659,34.0745,3900.0
2012-01-17 11:10:00,39.39,39.41,39.39,39.4,4700.0,34.0659,34.0831,34.0659,34.0745,4700.0
2012-01-17 11:15:00,39.41,39.41,39.39,39.39,16200.0,34.0831,34.0831,34.0659,34.0659,16200.0
2012-01-17 11:20:00,39.39,39.39,39.36,39.36,1900.0,34.0659,34.0659,34.0399,34.0399,1900.0
2012-01-17 11:25:00,39.37,39.38,39.36,39.36,900.0,34.0486,34.0572,34.0399,34.0399,900.0
2012-01-17 11:30:00,39.36,39.37,39.34,39.34,2800.0,34.0399,34.0486,34.0226,34.0226,2800.0
2012-01-17 11:35:00,39.35,39.4,39.35,39.38,4200.0,34.0313,34.0745,34.0313,34.0572,4200.0
2012-01-17 11:40:00,39.38,39.38,39.36,39.36,800.0,34.0572,34.0572,34.0399,34.0399,800.0
2012-01-17 11:45:00,39.37,39.39,39.35,39.38,3600.0,34.0486,34.0659,34.0313,34.0572,3600.0
2012-01-17 11:50:00,39.38,39.4,39.38,39.4,5700.0,34.0572,34.0745,34.0572,34.0745,5700.0
2012-01-17 11:55:00,39.4,39.4,39.37,39.39,2500.0,34.0745,34.0745,34.0486,34.0659,2500.0
2012-01-17 12:00:00,39.39,39.4,39.35,39.38,5600.0,34.0659,34.0745,34.0313,34.0572,5600.0
2012-01-17 12:05:00,39.37,39.4,39.37,39.39,1600.0,34.0486,34.0745,34.0486,34.0659,1600.0
2012-01-17 12:10:00,39.39,39.4,39.38,39.38,5300.0,34.0659,34.0745,34.0572,34.0572,5300.0
2012-01-17 12:15:00,39.38,39.4,39.38,39.4,3500.0,34.0572,34.0745,34.0572,34.0745,3500.0
2012-01-17 12:20:00,39.4,39.41,39.36,39.36,2600.0,34.0745,34.0831,34.0399,34.0399,2600.0
2012-01-17 12:25:00,39.39,39.39,39.37,39.37,800.0,34.0659,34.0659,34.0486,34.0486,800.0
2012-01-17 12:30:00,39.38,39.38,39.31,39.34,3400.0,34.0572,34.0572,33.9967,34.0226,3400.0
2012-01-17 12:35:00,39.34,39.34,39.27,39.3,1800.0,34.0226,34.0226,33.9621,33.988,1800.0
2012-01-17 12:40:00,39.29,39.3,39.28,39.29,1000.0,33.9794,33.988,33.9707,33.9794,1000.0
2012-01-17 12:45:00,39.3,39.34,39.29,39.34,3000.0,33.988,34.0226,33.9794,34.0226,3000.0
2012-01-17 12:50:00,39.33,39.34,39.33,39.33,900.0,34.014,34.0226,34.014,34.014,900.0
2012-01-17 12:55:00,39.33,39.35,39.33,39.35,1000.0,34.014,34.0313,34.014,34.0313,1000.0
2012-01-17 13:00:00,39.35,39.36,39.33,39.35,3200.0,34.0313,34.0399,34.014,34.0313,3200.0
2012-01-17 13:05:00,39.35,39.35,39.34,39.34,700.0,34.0313,34.0313,34.0226,34.0226,700.0
2012-01-17 13:10:00,39.35,39.35,39.33,39.34,8500.0,34.0313,34.0313,34.014,34.0226,8500.0
2012-01-17 13:15:00,39.34,39.37,39.34,39.34,9700.0,34.0226,34.0486,34.0226,34.0226,9700.0
2012-01-17 13:20:00,39.35,39.37,39.35,39.36,4700.0,34.0313,34.0486,34.0313,34.0399,4700.0
2012-01-17 13:25:00,39.36,39.36,39.34,39.34,4200.0,34.0399,34.0399,34.0226,34.0226,4200.0
2012-01-17 13:30:00,39.34,39.35,39.29,39.3,4100.0,34.0226,34.0313,33.9794,33.988,4100.0
2012-01-17 13:35:00,39.3,39.31,39.3,39.3,1600.0,33.988,33.9967,33.988,33.988,1600.0
2012-01-17 13:40:00,39.3,39.31,39.3,39.3,400.0,33.988,33.9967,33.988,33.988,400.0
2012-01-17 13:45:00,39.3,39.3,39.29,39.3,4600.0,33.988,33.988,33.9794,33.988,4600.0
2012-01-17 13:50:00,39.3,39.32,39.29,39.31,9200.0,33.988,34.0053,33.9794,33.9967,9200.0
2012-01-17 13:55:00,39.31,39.34,39.3,39.33,3600.0,33.9967,34.0226,33.988,34.014,3600.0
2012-01-17 14:00:00,39.33,39.34,39.32,39.32,5700.0,34.014,34.0226,34.0053,34.0053,5700.0
2012-01-17 14:05:00,39.32,39.32,39.31,39.32,4700.0,34.0053,34.0053,33.9967,34.0053,4700.0
2012-01-17 14:10:00,39.31,39.31,39.29,39.3,3600.0,33.9967,33.9967,33.9794,33.988,3600.0
2012-01-17 14:15:00,39.3,39.31,39.29,39.31,4700.0,33.988,33.9967,33.9794,33.9967,4700.0
2012-01-17 14:20:00,39.31,39.32,39.29,39.3,4400.0,33.9967,34.0053,33.9794,33.988,4400.0
2012-01-17 14:25:00,39.3,39.31,39.24,39.24,9700.0,33.988,33.9967,33.9361,33.9361,9700.0
2012-01-17 14:30:00,39.23,39.24,39.18,39.18,4200.0,33.9275,33.9361,33.8842,33.8842,4200.0
2012-01-17 14:35:00,39.19,39.22,39.19,39.22,1700.0,33.8929,33.9188,33.8929,33.9188,1700.0
2012-01-17 14:40:00,39.22,39.22,39.19,39.22,2400.0,33.9188,33.9188,33.8929,33.9188,2400.0
2012-01-17 14:45:00,39.21,39.21,39.17,39.17,2400.0,33.9102,33.9102,33.8756,33.8756,2400.0
2012-01-17 14:50:00,39.17,39.2,39.16,39.2,3100.0,33.8756,33.9015,33.8669,33.9015,3100.0
2012-01-17 14:55:00,39.2,39.23,39.2,39.22,8000.0,33.9015,33.9275,33.9015,33.9188,8000.0
2012-01-17 15:00:00,39.2,39.23,39.19,39.23,7300.0,33.9015,33.9275,33.8929,33.9275,7300.0
2012-01-17 15:05:00,39.22,39.23,39.14,39.14,4000.0,33.9188,33.9275,33.8496,33.8496,4000.0
2012-01-17 15:10:00,39.13,39.15,39.12,39.14,5200.0,33.841,33.8583,33.8323,33.8496,5200.0
2012-01-17 15:15:00,39.14,39.14,39.07,39.07,8400.0,33.8496,33.8496,33.7891,33.7891,8400.0
2012-01-17 15:20:00,39.07,39.13,39.05,39.12,3400.0,33.7891,33.841,33.7718,33.8323,3400.0
2012-01-17 15:25:00,39.14,39.15,39.11,39.14,12200.0,33.8496,33.8583,33.8237,33.8496,12200.0
2012-01-17 15:30:00,39.14,39.14,39.12,39.13,8400.0,33.8496,33.8496,33.8323,33.841,8400.0
2012-01-17 15:35:00,39.14,39.16,39.11,39.14,8600.0,33.8496,33.8669,33.8237,33.8496,8600.0
2012-01-17 15:40:00,39.13,39.14,39.09,39.12,8900.0,33.841,33.8496,33.8064,33.8323,8900.0
2012-01-17 15:45:00,39.12,39.15,39.12,39.14,8300.0,33.8323,33.8583,33.8323,33.8496,8300.0
2012-01-17 15:50:00,39.13,39.16,39.12,39.12,11500.0,33.841,33.8669,33.8323,33.8323,11500.0
2012-01-17 15:55:00,39.12,39.18,39.11,39.14,47200.0,33.8323,33.8842,33.8237,33.8496,47200.0
2012-01-18 09:30:00,39.07,39.11,38.91,39.11,10800.0,33.7891,33.8237,33.6507,33.8237,10800.0
2012-01-18 09:35:00,39.1,39.13,39.05,39.13,2700.0,33.815,33.841,33.7718,33.841,2700.0
2012-01-18 09:40:00,39.13,39.13,39.08,39.09,2600.0,33.841,33.841,33.7978,33.8064,2600.0
2012-01-18 09:45:00,39.1,39.15,39.09,39.15,2900.0,33.815,33.8583,33.8064,33.8583,2900.0
2012-01-18 09:50:00,39.14,39.22,39.13,39.22,8200.0,33.8496,33.9188,33.841,33.9188,8200.0
2012-01-18 09:55:00,39.19,39.22,39.19,39.22,500.0,33.8929,33.9188,33.8929,33.9188,500.0
2012-01-18 10:00:00,39.23,39.27,39.22,39.26,2000.0,33.9275,33.9621,33.9188,33.9534,2000.0
2012-01-18 10:05:00,39.29,39.29,39.19,39.19,6200.0,33.9794,33.9794,33.8929,33.8929,6200.0
2012-01-18 10:10:00,39.19,39.21,39.15,39.2,14100.0,33.8929,33.9102,33.8583,33.9015,14100.0
2012-01-18 10:15:00,39.19,39.19,39.15,39.19,6500.0,33.8929,33.8929,33.8583,33.8929,6500.0
2012-01-18 10:20:00,39.18,39.29,39.17,39.29,7900.0,33.8842,33.9794,33.8756,33.9794,7900.0
2012-01-18 10:25:00,39.3,39.32,39.23,39.24,8800.0,33.988,34.0053,33.9275,33.9361,8800.0
2012-01-18 10:30:00,39.25,39.3,39.22,39.24,6600.0,33.9448,33.988,33.9188,33.9361,6600.0
2012-01-18 10:35:00,39.24,39.24,39.22,39.22,4100.0,33.9361,33.9361,33.9188,33.9188,4100.0
2012-01-18 10:40:00,39.21,39.23,39.18,39.19,3600.0,33.9102,33.9275,33.8842,33.8929,3600.0
2012-01-18 10:45:00,39.19,39.19,39.16,39.18,3400.0,33.8929,33.8929,33.8669,33.8842,3400.0
2012-01-18 10:50:00,39.18,39.22,39.18,39.22,4500.0,33.8842,33.9188,33.8842,33.9188,4500.0
2012-01-18 10:55:00,39.23,39.23,39.18,39.19,4900.0,33.9275,33.9275,33.8842,33.8929,4900.0
2012-01-18 11:00:00,39.19,39.2,39.16,39.16,4600.0,33.8929,33.9015,33.8669,33.8669,4600.0
2012-01-18 11:05:00,39.16,39.16,39.13,39.16,2300.0,33.8669,33.8669,33.841,33.8669,2300.0
2012-01-18 11:10:00,39.17,39.18,39.15,39.15,3600.0,33.8756,33.8842,33.8583,33.8583,3600.0
2012-01-18 11:15:00,39.15,39.15,39.1,39.14,1500.0,33.8583,33.8583,33.815,33.8496,1500.0
2012-01-18 11:20:00,39.12,39.16,39.12,39.16,1500.0,33.8323,33.8669,33.8323,33.8669,1500.0
2012-01-18 11:25:00,39.17,39.17,39.15,39.15,2900.0,33.8756,33.8756,33.8583,33.8583,2900.0
2012-01-18 11:30:00,39.15,39.16,39.09,39.09,8200.0,33.8583,33.8669,33.8064,33.8064,8200.0
2012-01-18 11:35:00,39.09,39.1,39.06,39.07,2300.0,33.8064,33.815,33.7805,33.7891,2300.0
2012-01-18 11:40:00,39.07,39.1,39.07,39.1,3000.0,33.7891,33.815,33.7891,33.815,3000.0
2012-01-18 11:45:00,39.1,39.1,39.08,39.09,2400.0,33.815,33.815,33.7978,33.8064,2400.0
2012-01-18 11:50:00,39.06,39.09,39.06,39.08,4400.0,33.7805,33.8064,33.7805,33.7978,4400.0
2012-01-18 11:55:00,39.08,39.08,39.06,39.06,600.0,33.7978,33.7978,33.7805,33.7805,600.0
2012-01-18 12:00:00,39.06,39.12,39.06,39.12,2000.0,33.7805,33.8323,33.7805,33.8323,2000.0
2012-01-18 12:05:00,39.11,39.19,39.11,39.18,3400.0,33.8237,33.8929,33.8237,33.8842,3400.0
2012-01-18 12:10:00,39.19,39.19,39.13,39.15,7600.0,33.8929,33.8929,33.841,33.8583,7600.0
2012-01-18 12:15:00,39.16,39.18,39.15,39.16,2700.0,33.8669,33.8842,33.8583,33.8669,2700.0
2012-01-18 12:20:00,39.16,39.22,39.16,39.2,3900.0,33.8669,33.9188,33.8669,33.9015,3900.0
2012-01-18 12:25:00,39.2,39.21,39.19,39.2,2600.0,33.9015,33.9102,33.8929,33.9015,2600.0
2012-01-18 12:30:00,39.2,39.23,39.2,39.23,1700.0,33.9015,33.9275,33.9015,33.9275,1700.0
2012-01-18 12:35:00,39.23,39.24,39.19,39.2,3100.0,33.9275,33.9361,33.8929,33.9015,3100.0
2012-01-18 12:40:00,39.21,39.21,39.18,39.18,4400.0,33.9102,33.9102,33.8842,33.8842,4400.0
2012-01-18 12:45:00,39.18,39.2,39.18,39.19,3800.0,33.8842,33.9015,33.8842,33.8929,3800.0
2012-01-18 12:50:00,39.19,39.2,39.19,39.19,1800.0,33.8929,33.9015,33.8929,33.8929,1800.0
2012-01-18 12:55:00,39.19,39.21,39.16,39.18,9100.0,33.8929,33.9102,33.8669,33.8842,9100.0
2012-01-18 13:00:00,39.2,39.22,39.19,39.21,2500.0,33.9015,33.9188,33.8929,33.9102,2500.0
2012-01-18 13:05:00,39.21,39.23,39.21,39.22,1500.0,33.9102,33.9275,33.9102,33.9188,1500.0
2012-01-18 13:10:00,39.22,39.24,39.22,39.24,2900.0,33.9188,33.9361,33.9188,33.9361,2900.0
2012-01-18 13:15:00,39.24,39.25,39.24,39.24,2700.0,33.9361,33.9448,33.9361,33.9361,2700.0
2012-01-18 13:20:00,39.25,39.25,39.16,39.17,29200.0,33.9448,33.9448,33.8669,33.8756,29200.0
2012-01-18 13:25:00,39.18,39.2,39.17,39.18,1600.0,33.8842,33.9015,33.8756,33.8842,1600.0
2012-01-18 13:30:00,39.18,39.23,39.16,39.22,5000.0,33.8842,33.9275,33.8669,33.9188,5000.0
2012-01-18 13:35:00,39.22,39.22,39.19,39.19,5100.0,33.9188,33.9188,33.8929,33.8929,5100.0
2012-01-18 13:40:00,39.17,39.19,39.16,39.16,4100.0,33.8756,33.8929,33.8669,33.8669,4100.0
2012-01-18 13:45:00,39.16,39.17,39.15,39.16,1600.0,33.8669,33.8756,33.8583,33.8669,1600.0
2012-01-18 13:50:00,39.16,39.17,39.1,39.11,3100.0,33.8669,33.8756,33.815,33.8237,3100.0
2012-01-18 13:55:00,39.11,39.11,39.09,39.09,4100.0,33.8237,33.8237,33.8064,33.8064,4100.0
2012-01-18 14:00:00,39.1,39.13,39.09,39.13,4400.0,33.815,33.841,33.8064,33.841,4400.0
2012-01-18 14:05:00,39.13,39.17,39.13,39.17,6000.0,33.841,33.8756,33.841,33.8756,6000.0
2012-01-18 14:10:00,39.18,39.19,39.15,39.16,5600.0,33.8842,33.8929,33.8583,33.8669,5600.0
2012-01-18 14:15:00,39.16,39.18,39.16,39.17,2500.0,33.8669,33.8842,33.8669,33.8756,2500.0
2012-01-18 14:20:00,39.18,39.19,39.18,39.19,3800.0,33.8842,33.8929,33.8842,33.8929,3800.0
2012-01-18 14:25:00,39.19,39.24,39.19,39.24,3600.0,33.8929,33.9361,33.8929,33.9361,3600.0
2012-01-18 14:30:00,39.23,39.24,39.22,39.24,4100.0,33.9275,33.9361,33.9188,33.9361,4100.0
2012-01-18 14:35:00,39.24,39.24,39.23,39.24,1000.0,33.9361,33.9361,33.9275,33.9361,1000.0
2012-01-18 14:40:00,39.24,39.28,39.23,39.27,5200.0,33.9361,33.9707,33.9275,33.9621,5200.0
2012-01-18 14:45:00,39.27,39.29,39.25,39.29,2700.0,33.9621,33.9794,33.9448,33.9794,2700.0
2012-01-18 14:50:00,39.28,39.28,39.24,39.26,3100.0,33.9707,33.9707,33.9361,33.9534,3100.0
2012-01-18 14:55:00,39.27,39.27,39.26,39.26,1800.0,33.9621,33.9621,33.9534,33.9534,1800.0
2012-01-18 15:00:00,39.27,39.28,39.26,39.28,3300.0,33.9621,33.9707,33.9534,33.9707,3300.0
2012-01-18 15:05:00,39.28,39.29,39.27,39.29,2300.0,33.9707,33.9794,33.9621,33.9794,2300.0
2012-01-18 15:10:00,39.3,39.32,39.28,39.3,9100.0,33.988,34.0053,33.9707,33.988,9100.0
2012-01-18 15:15:00,39.3,39.32,39.28,39.29,5800.0,33.988,34.0053,33.9707,33.9794,5800.0
2012-01-18 15:20:00,39.29,39.31,39.29,39.3,4700.0,33.9794,33.9967,33.9794,33.988,4700.0
2012-01-18 15:25:00,39.3,39.33,39.29,39.29,8200.0,33.988,34.014,33.9794,33.9794,8200.0
2012-01-18 15:30:00,39.28,39.29,39.25,39.27,12700.0,33.9707,33.9794,33.9448,33.9621,12700.0
2012-01-18 15:35:00,39.26,39.27,39.2,39.22,13700.0,33.9534,33.9621,33.9015,33.9188,13700.0
2012-01-18 15:40:00,39.21,39.22,39.2,39.2,14800.0,33.9102,33.9188,33.9015,33.9015,14800.0
2012-01-18 15:45:00,39.21,39.25,39.15,39.17,20300.0,33.9102,33.9448,33.8583,33.8756,20300.0
2012-01-18 15:50:00,39.17,39.22,39.14,39.14,40200.0,33.8756,33.9188,33.8496,33.8496,40200.0
2012-01-18 15:55:00,39.14,39.19,39.13,39.18,53300.0,33.8496,33.8929,33.841,33.8842,53300.0
2012-01-19 09:30:00,39.15,39.33,39.15,39.19,10100.0,33.8583,34.014,33.8583,33.8929,10100.0
2012-01-19 09:35:00,39.22,39.3,39.16,39.3,5700.0,33.9188,33.988,33.8669,33.988,5700.0
2012-01-19 09:40:00,39.27,39.31,39.21,39.27,7800.0,33.9621,33.9967,33.9102,33.9621,7800.0
2012-01-19 09:45:00,39.3,39.36,39.28,39.36,6500.0,33.988,34.0399,33.9707,34.0399,6500.0
2012-01-19 09:50:00,39.35,39.42,39.35,39.38,4500.0,34.0313,34.0918,34.0313,34.0572,4500.0
2012-01-19 09:55:00,39.4,39.44,39.37,39.39,11900.0,34.0745,34.1091,34.0486,34.0659,11900.0
2012-01-19 10:00:00,39.38,39.38,39.29,39.3,8100.0,34.0572,34.0572,33.9794,33.988,8100.0
2012-01-19 10:05:00,39.31,39.35,39.31,39.34,4400.0,33.9967,34.0313,33.9967,34.0226,4400.0
2012-01-19 10:10:00,39.33,39.39,39.33,39.38,12300.0,34.014,34.0659,34.014,34.0572,12300.0
2012-01-19 10:15:00,39.38,39.41,39.38,39.4,9500.0,34.0572,34.0831,34.0572,34.0745,9500.0
2012-01-19 10:20:00,39.41,39.43,39.4,39.43,8500.0,34.0831,34.1004,34.0745,34.1004,8500.0
2012-01-19 10:25:00,39.44,39.48,39.43,39.48,4100.0,34.1091,34.1437,34.1004,34.1437,4100.0
2012-01-19 10:30:00,39.49,39.57,39.48,39.56,9600.0,34.1523,34.2215,34.1437,34.2129,9600.0
2012-01-19 10:35:00,39.56,39.57,39.54,39.57,9200.0,34.2129,34.2215,34.1956,34.2215,9200.0
2012-01-19 10:40:00,39.57,39.65,39.57,39.62,16000.0,34.2215,34.2907,34.2215,34.2648,16000.0
2012-01-19 10:45:00,39.63,39.63,39.6,39.6,3000.0,34.2734,34.2734,34.2475,34.2475,3000.0
2012-01-19 10:50:00,39.6,39.64,39.6,39.63,1200.0,34.2475,34.2821,34.2475,34.2734,1200.0
2012-01-19 10:55:00,39.63,39.63,39.59,39.59,2100.0,34.2734,34.2734,34.2388,34.2388,2100.0
2012-01-19 11:00:00,39.59,39.62,39.56,39.61,12400.0,34.2388,34.2648,34.2129,34.2561,12400.0
2012-01-19 11:05:00,39.59,39.6,39.57,39.58,9200.0,34.2388,34.2475,34.2215,34.2302,9200.0
2012-01-19 11:10:00,39.59,39.68,39.59,39.64,4300.0,34.2388,34.3167,34.2388,34.2821,4300.0
2012-01-19 11:15:00,39.67,39.71,39.67,39.71,4900.0,34.308,34.3426,34.308,34.3426,4900.0
2012-01-19 11:20:00,39.7,39.75,39.7,39.75,7500.0,34.3339,34.3772,34.3339,34.3772,7500.0
2012-01-19 11:25:00,39.74,39.77,39.74,39.77,4000.0,34.3685,34.3945,34.3685,34.3945,4000.0
2012-01-19 11:30:00,39.76,39.79,39.75,39.78,9800.0,34.3858,34.4118,34.3772,34.4031,9800.0
2012-01-19 11:35:00,39.78,39.79,39.76,39.77,8700.0,34.4031,34.4118,34.3858,34.3945,8700.0
2012-01-19 11:40:00,39.78,39.84,39.78,39.83,5200.0,34.4031,34.455,34.4031,34.4464,5200.0
2012-01-19 11:45:00,39.83,39.85,39.78,39.78,6000.0,34.4464,34.4637,34.4031,34.4031,6000.0
2012-01-19 11:50:00,39.8,39.83,39.78,39.82,8100.0,34.4204,34.4464,34.4031,34.4377,8100.0
2012-01-19 11:55:00,39.82,39.83,39.79,39.8,11100.0,34.4377,34.4464,34.4118,34.4204,11100.0
2012-01-19 12:00:00,39.8,39.82,39.8,39.81,4900.0,34.4204,34.4377,34.4204,34.4291,4900.0
2012-01-19 12:05:00,39.81,39.82,39.8,39.81,4700.0,34.4291,34.4377,34.4204,34.4291,4700.0
2012-01-19 12:10:00,39.81,39.82,39.81,39.81,6900.0,34.4291,34.4377,34.4291,34.4291,6900.0
2012-01-19 12:15:00,39.81,39.82,39.8,39.81,2200.0,34.4291,34.4377,34.4204,34.4291,2200.0
2012-01-19 12:20:00,39.8,39.81,39.79,39.8,2800.0,34.4204,34.4291,34.4118,34.4204,2800.0
2012-01-19 12:25:00,39.79,39.8,39.78,39.79,3600.0,34.4118,34.4204,34.4031,34.4118,3600.0
2012-01-19 12:30:00,39.78,39.79,39.77,39.78,3000.0,34.4031,34.4118,34.3945,34.4031,3000.0
2012-01-19 12:35:00,39.78,39.82,39.77,39.81,14200.0,34.4031,34.4377,34.3945,34.4291,14200.0
2012-01-19 12:40:00,39.8,39.82,39.8,39.82,4800.0,34.4204,34.4377,34.4204,34.4377,4800.0
2012-01-19 12:45:00,39.82,39.82,39.8,39.81,5300.0,34.4377,34.4377,34.4204,34.4291,5300.0
2012-01-19 12:50:00,39.81,39.84,39.8,39.84,8500.0,34.4291,34.455,34.4204,34.455,8500.0
2012-01-19 12:55:00,39.84,39.86,39.82,39.82,4100.0,34.455,34.4723,34.4377,34.4377,4100.0
2012-01-19 13:00:00,39.82,39.84,39.81,39.84,4500.0,34.4377,34.455,34.4291,34.455,4500.0
2012-01-19 13:05:00,39.84,39.84,39.81,39.82,6100.0,34.455,34.455,34.4291,34.4377,6100.0
2012-01-19 13:10:00,39.82,39.82,39.8,39.81,4000.0,34.4377,34.4377,34.4204,34.4291,4000.0
2012-01-19 13:15:00,39.82,39.83,39.81,39.82,3500.0,34.4377,34.4464,34.4291,34.4377,3500.0
2012-01-19 13:20:00,39.81,39.82,39.8,39.81,5400.0,34.4291,34.4377,34.4204,34.4291,5400.0
2012-01-19 13:25:00,39.8,39.81,39.79,39.79,3600.0,34.4204,34.4291,34.4118,34.4118,3600.0
2012-01-19 13:30:00,39.8,39.8,39.78,39.78,3000.0,34.4204,34.4204,34.4031,34.4031,3000.0
2012-01-19 13:35:00,39.79,39.8,39.78,39.78,1200.0,34.4118,34.4204,34.4031,34.4031,1200.0
2012-01-19 13:40:00,39.78,39.82,39.77,39.82,10000.0,34.4031,34.4377,34.3945,34.4377,10000.0
2012-01-19 13:45:00,39.81,39.84,39.8,39.83,5600.0,34.4291,34.455,34.4204,34.4464,5600.0
2012-01-19 13:50:00,39.83,39.83,39.81,39.83,4300.0,34.4464,34.4464,34.4291,34.4464,4300.0
2012-01-19 13:55:00,39.82,39.83,39.79,39.79,10300.0,34.4377,34.4464,34.4118,34.4118,10300.0
2012-01-19 14:00:00,39.79,39.81,39.78,39.8,5100.0,34.4118,34.4291,34.4031,34.4204,5100.0
2012-01-19 14:05:00,39.8,39.83,39.8,39.8,6800.0,34.4204,34.4464,34.4204,34.4204,6800.0
2012-01-19 14:10:00,39.81,39.83,39.8,39.82,8900.0,34.4291,34.4464,34.4204,34.4377,8900.0
2012-01-19 14:15:00,39.81,39.82,39.8,39.82,2800.0,34.4291,34.4377,34.4204,34.4377,2800.0
2012-01-19 14:20:00,39.81,39.83,39.79,39.83,4700.0,34.4291,34.4464,34.4118,34.4464,4700.0
2012-01-19 14:25:00,39.82,39.85,39.82,39.84,3400.0,34.4377,34.4637,34.4377,34.455,3400.0
2012-01-19 14:30:00,39.83,39.84,39.79,39.81,3800.0,34.4464,34.455,34.4118,34.4291,3800.0
2012-01-19 14:35:00,39.8,39.85,39.8,39.85,3600.0,34.4204,34.4637,34.4204,34.4637,3600.0
2012-01-19 14:40:00,39.84,39.85,39.82,39.83,7100.0,34.455,34.4637,34.4377,34.4464,7100.0
2012-01-19 14:45:00,39.83,39.83,39.81,39.82,2900.0,34.4464,34.4464,34.4291,34.4377,2900.0
2012-01-19 14:50:00,39.83,39.85,39.83,39.85,2500.0,34.4464,34.4637,34.4464,34.4637,2500.0
2012-01-19 14:55:00,39.85,39.85,39.83,39.85,3100.0,34.4637,34.4637,34.4464,34.4637,3100.0
2012-01-19 15:00:00,39.85,39.85,39.83,39.84,8100.0,34.4637,34.4637,34.4464,34.455,8100.0
2012-01-19 15:05:00,39.85,39.88,39.84,39.87,10000.0,34.4637,34.4896,34.455,34.481,10000.0
2012-01-19 15:10:00,39.86,39.87,39.85,39.86,8000.0,34.4723,34.481,34.4637,34.4723,8000.0
2012-01-19 15:15:00,39.85,39.88,39.85,39.87,8000.0,34.4637,34.4896,34.4637,34.481,8000.0
2012-01-19 15:20:00,39.87,39.93,39.87,39.91,13600.0,34.481,34.5329,34.481,34.5156,13600.0
2012-01-19 15:25:00,39.92,39.92,39.88,39.88,23100.0,34.5242,34.5242,34.4896,34.4896,23100.0
2012-01-19 15:30:00,39.87,39.91,39.85,39.9,8600.0,34.481,34.5156,34.4637,34.5069,8600.0
2012-01-19 15:35:00,39.89,39.9,39.82,39.82,28700.0,34.4983,34.5069,34.4377,34.4377,28700.0
2012-01-19 15:40:00,39.83,39.89,39.82,39.87,21400.0,34.4464,34.4983,34.4377,34.481,21400.0
2012-01-19 15:45:00,39.86,39.86,39.81,39.82,31200.0,34.4723,34.4723,34.4291,34.4377,31200.0
2012-01-19 15:50:00,39.82,39.84,39.8,39.84,22200.0,34.4377,34.455,34.4204,34.455,22200.0
2012-01-19 15:55:00,39.84,39.85,39.82,39.84,22700.0,34.455,34.4637,34.4377,34.455,22700.0
2012-01-20 09:30:00,39.59,39.59,39.41,39.43,103700.0,34.2388,34.2388,34.0831,34.1004,103700.0
2012-01-20 09:35:00,39.5,39.63,39.45,39.63,8500.0,34.161,34.2734,34.1177,34.2734,8500.0
2012-01-20 09:40:00,39.6,39.73,39.59,39.69,4500.0,34.2475,34.3599,34.2388,34.3253,4500.0
2012-01-20 09:45:00,39.68,39.68,39.59,39.59,5900.0,34.3167,34.3167,34.2388,34.2388,5900.0
2012-01-20 09:50:00,39.58,39.61,39.58,39.6,2200.0,34.2302,34.2561,34.2302,34.2475,2200.0
2012-01-20 09:55:00,39.6,39.68,39.6,39.68,6300.0,34.2475,34.3167,34.2475,34.3167,6300.0
2012-01-20 10:00:00,39.67,39.67,39.61,39.65,1800.0,34.308,34.308,34.2561,34.2907,1800.0
2012-01-20 10:05:00,39.64,39.67,39.64,39.67,4800.0,34.2821,34.308,34.2821,34.308,4800.0
2012-01-20 10:10:00,39.66,39.71,39.66,39.7,2300.0,34.2994,34.3426,34.2994,34.3339,2300.0
2012-01-20 10:15:00,39.7,39.7,39.63,39.68,8700.0,34.3339,34.3339,34.2734,34.3167,8700.0
2012-01-20 10:20:00,39.68,39.75,39.67,39.75,5700.0,34.3167,34.3772,34.308,34.3772,5700.0
2012-01-20 10:25:00,39.74,39.75,39.72,39.75,4200.0,34.3685,34.3772,34.3512,34.3772,4200.0
2012-01-20 10:30:00,39.75,39.75,39.72,39.75,1500.0,34.3772,34.3772,34.3512,34.3772,1500.0
2012-01-20 10:35:00,39.75,39.75,39.69,39.69,2100.0,34.3772,34.3772,34.3253,34.3253,2100.0
2012-01-20 10:40:00,39.69,39.72,39.68,39.71,800.0,34.3253,34.3512,34.3167,34.3426,800.0
2012-01-20 10:45:00,39.7,39.71,39.69,39.69,1400.0,34.3339,34.3426,34.3253,34.3253,1400.0
2012-01-20 10:50:00,39.7,39.7,39.7,39.7,1600.0,34.3339,34.3339,34.3339,34.3339,1600.0
2012-01-20 10:55:00,39.7,39.7,39.67,39.67,3000.0,34.3339,34.3339,34.308,34.308,3000.0
2012-01-20 11:00:00,39.68,39.69,39.62,39.63,4200.0,34.3167,34.3253,34.2648,34.2734,4200.0
2012-01-20 11:05:00,39.64,39.67,39.64,39.67,1600.0,34.2821,34.308,34.2821,34.308,1600.0
2012-01-20 11:10:00,39.66,39.68,39.65,39.67,2300.0,34.2994,34.3167,34.2907,34.308,2300.0
2012-01-20 11:15:00,39.68,39.69,39.67,39.68,1000.0,34.3167,34.3253,34.308,34.3167,1000.0
2012-01-20 11:20:00,39.69,39.72,39.69,39.72,2500.0,34.3253,34.3512,34.3253,34.3512,2500.0
2012-01-20 11:25:00,39.71,39.72,39.7,39.71,2000.0,34.3426,34.3512,34.3339,34.3426,2000.0
2012-01-20 11:30:00,39.71,39.71,39.66,39.67,1500.0,34.3426,34.3426,34.2994,34.308,1500.0
2012-01-20 11:35:00,39.69,39.7,39.68,39.69,1500.0,34.3253,34.3339,34.3167,34.3253,1500.0
2012-01-20 11:40:00,39.69,39.7,39.67,39.68,1900.0,34.3253,34.3339,34.308,34.3167,1900.0
2012-01-20 11:45:00,39.68,39.7,39.67,39.7,1800.0,34.3167,34.3339,34.308,34.3339,1800.0
2012-01-20 11:50:00,39.7,39.7,39.67,39.68,2600.0,34.3339,34.3339,34.308,34.3167,2600.0
2012-01-20 11:55:00,39.69,39.69,39.67,39.68,1400.0,34.3253,34.3253,34.308,34.3167,1400.0
2012-01-20 12:00:00,39.69,39.69,39.66,39.67,2900.0,34.3253,34.3253,34.2994,34.308,2900.0
2012-01-20 12:05:00,39.66,39.66,39.62,39.64,5100.0,34.2994,34.2994,34.2648,34.2821,5100.0
2012-01-20 12:10:00,39.64,39.64,39.63,39.64,2700.0,34.2821,34.2821,34.2734,34.2821,2700.0
2012-01-20 12:15:00,39.64,39.64,39.61,39.61,1700.0,34.2821,34.2821,34.2561,34.2561,1700.0
2012-01-20 12:20:00,39.61,39.62,39.6,39.61,2500.0,34.2561,34.2648,34.2475,34.2561,2500.0
2012-01-20 12:25:00,39.6,39.6,39.58,39.58,1200.0,34.2475,34.2475,34.2302,34.2302,1200.0
2012-01-20 12:30:00,39.58,39.6,39.57,39.59,5100.0,34.2302,34.2475,34.2215,34.2388,5100.0
2012-01-20 12:35:00,39.59,39.6,39.59,39.6,800.0,34.2388,34.2475,34.2388,34.2475,800.0
2012-01-20 12:40:00,39.61,39.64,39.61,39.61,3800.0,34.2561,34.2821,34.2561,34.2561,3800.0
2012-01-20 12:45:00,39.61,39.62,39.61,39.61,400.0,34.2561,34.2648,34.2561,34.2561,400.0
2012-01-20 12:50:00,39.62,39.64,39.61,39.63,3500.0,34.2648,34.2821,34.2561,34.2734,3500.0
2012-01-20 12:55:00,39.63,39.64,39.63,39.64,700.0,34.2734,34.2821,34.2734,34.2821,700.0
2012-01-20 13:00:00,39.64,39.65,39.64,39.65,1700.0,34.2821,34.2907,34.2821,34.2907,1700.0
2012-01-20 13:05:00,39.64,39.66,39.63,39.63,1900.0,34.2821,34.2994,34.2734,34.2734,1900.0
2012-01-20 13:10:00,39.64,39.68,39.64,39.68,2200.0,34.2821,34.3167,34.2821,34.3167,2200.0
2012-01-20 13:15:00,39.68,39.69,39.68,39.69,800.0,34.3167,34.3253,34.3167,34.3253,800.0
2012-01-20 13:20:00,39.69,39.72,39.69,39.72,2400.0,34.3253,34.3512,34.3253,34.3512,2400.0
2012-01-20 13:25:00,39.73,39.75,39.72,39.72,10400.0,34.3599,34.3772,34.3512,34.3512,10400.0
2012-01-20 13:30:00,39.71,39.71,39.68,39.69,1300.0,34.3426,34.3426,34.3167,34.3253,1300.0
2012-01-20 13:35:00,39.69,39.69,39.68,39.69,900.0,34.3253,34.3253,34.3167,34.3253,900.0
2012-01-20 13:40:00,39.69,39.72,39.68,39.72,1600.0,34.3253,34.3512,34.3167,34.3512,1600.0
2012-01-20 13:45:00,39.73,39.73,39.7,39.7,2600.0,34.3599,34.3599,34.3339,34.3339,2600.0
2012-01-20 13:50:00,39.7,39.7,39.67,39.67,3400.0,34.3339,34.3339,34.308,34.308,3400.0
2012-01-20 13:55:00,39.67,39.67,39.65,39.65,2900.0,34.308,34.308,34.2907,34.2907,2900.0
2012-01-20 14:00:00,39.64,39.66,39.62,39.63,8200.0,34.2821,34.2994,34.2648,34.2734,8200.0
2012-01-20 14:05:00,39.65,39.65,39.63,39.63,1800.0,34.2907,34.2907,34.2734,34.2734,1800.0
2012-01-20 14:10:00,39.63,39.64,39.63,39.64,1500.0,34.2734,34.2821,34.2734,34.2821,1500.0
2012-01-20 14:15:00,39.65,39.65,39.62,39.63,5500.0,34.2907,34.2907,34.2648,34.2734,5500.0
2012-01-20 14:20:00,39.62,39.62,39.61,39.62,2200.0,34.2648,34.2648,34.2561,34.2648,2200.0
2012-01-20 14:25:00,39.61,39.62,39.6,39.61,3600.0,34.2561,34.2648,34.2475,34.2561,3600.0
2012-01-20 14:30:00,39.61,39.62,39.59,39.6,2700.0,34.2561,34.2648,34.2388,34.2475,2700.0
2012-01-20 14:35:00,39.6,39.61,39.59,39.6,3900.0,34.2475,34.2561,34.2388,34.2475,3900.0
2012-01-20 14:40:00,39.6,39.63,39.6,39.63,2200.0,34.2475,34.2734,34.2475,34.2734,2200.0
2012-01-20 14:45:00,39.62,39.63,39.6,39.6,1600.0,34.2648,34.2734,34.2475,34.2475,1600.0
2012-01-20 14:50:00,39.6,39.61,39.6,39.61,1100.0,34.2475,34.2561,34.2475,34.2561,1100.0
2012-01-20 14:55:00,39.61,39.62,39.6,39.62,1800.0,34.2561,34.2648,34.2475,34.2648,1800.0
2012-01-20 15:00:00,39.61,39.63,39.6,39.61,5200.0,34.2561,34.2734,34.2475,34.2561,5200.0
2012-01-20 15:05:00,39.61,39.61,39.6,39.61,2700.0,34.2561,34.2561,34.2475,34.2561,2700.0
2012-01-20 15:10:00,39.6,39.61,39.59,39.6,2100.0,34.2475,34.2561,34.2388,34.2475,2100.0
2012-01-20 15:15:00,39.59,39.61,39.59,39.61,3800.0,34.2388,34.2561,34.2388,34.2561,3800.0
2012-01-20 15:20:00,39.61,39.61,39.59,39.61,5500.0,34.2561,34.2561,34.2388,34.2561,5500.0
2012-01-20 15:25:00,39.6,39.61,39.57,39.58,6500.0,34.2475,34.2561,34.2215,34.2302,6500.0
2012-01-20 15:30:00,39.57,39.57,39.54,39.55,2800.0,34.2215,34.2215,34.1956,34.2042,2800.0
2012-01-20 15:35:00,39.54,39.55,39.52,39.52,4700.0,34.1956,34.2042,34.1783,34.1783,4700.0
2012-01-20 15:40:00,39.52,39.55,39.52,39.54,3400.0,34.1783,34.2042,34.1783,34.1956,3400.0
2012-01-20 15:45:00,39.55,39.6,39.55,39.6,19800.0,34.2042,34.2475,34.2042,34.2475,19800.0
2012-01-20 15:50:00,39.6,39.6,39.56,39.58,12500.0,34.2475,34.2475,34.2129,34.2302,12500.0
2012-01-20 15:55:00,39.58,39.59,39.54,39.55,46300.0,34.2302,34.2388,34.1956,34.2042,46300.0
2012-01-23 09:30:00,39.52,39.65,39.47,39.47,4500.0,34.1783,34.2907,34.135,34.135,4500.0
2012-01-23 09:35:00,39.62,39.73,39.62,39.71,1600.0,34.2648,34.3599,34.2648,34.3426,1600.0
2012-01-23 09:40:00,39.69,39.85,39.69,39.84,3100.0,34.3253,34.4637,34.3253,34.455,3100.0
2012-01-23 09:45:00,39.83,39.84,39.81,39.83,1800.0,34.4464,34.455,34.4291,34.4464,1800.0
2012-01-23 09:50:00,39.85,39.93,39.85,39.92,3600.0,34.4637,34.5329,34.4637,34.5242,3600.0
2012-01-23 09:55:00,39.89,39.94,39.89,39.93,1000.0,34.4983,34.5415,34.4983,34.5329,1000.0
2012-01-23 10:00:00,39.93,39.94,39.92,39.93,1400.0,34.5329,34.5415,34.5242,34.5329,1400.0
2012-01-23 10:05:00,39.92,39.94,39.9,39.9,7500.0,34.5242,34.5415,34.5069,34.5069,7500.0
2012-01-23 10:10:00,39.9,39.9,39.84,39.84,1900.0,34.5069,34.5069,34.455,34.455,1900.0
2012-01-23 10:15:00,39.82,39.86,39.81,39.82,3100.0,34.4377,34.4723,34.4291,34.4377,3100.0
2012-01-23 10:20:00,39.81,39.82,39.76,39.76,2600.0,34.4291,34.4377,34.3858,34.3858,2600.0
2012-01-23 10:25:00,39.78,39.78,39.76,39.77,1700.0,34.4031,34.4031,34.3858,34.3945,1700.0
2012-01-23 10:30:00,39.74,39.75,39.71,39.75,2700.0,34.3685,34.3772,34.3426,34.3772,2700.0
2012-01-23 10:35:00,39.74,39.75,39.71,39.75,3100.0,34.3685,34.3772,34.3426,34.3772,3100.0
2012-01-23 10:40:00,39.75,39.76,39.73,39.75,1700.0,34.3772,34.3858,34.3599,34.3772,1700.0
2012-01-23 10:45:00,39.75,39.77,39.71,39.74,8900.0,34.3772,34.3945,34.3426,34.3685,8900.0
2012-01-23 10:50:00,39.73,39.74,39.73,39.74,1500.0,34.3599,34.3685,34.3599,34.3685,1500.0
2012-01-23 10:55:00,39.72,39.74,39.69,39.7,4100.0,34.3512,34.3685,34.3253,34.3339,4100.0
2012-01-23 11:00:00,39.72,39.74,39.69,39.7,2300.0,34.3512,34.3685,34.3253,34.3339,2300.0
2012-01-23 11:05:00,39.7,39.7,39.61,39.61,1200.0,34.3339,34.3339,34.2561,34.2561,1200.0
2012-01-23 11:10:00,39.61,39.61,39.55,39.57,1400.0,34.2561,34.2561,34.2042,34.2215,1400.0
2012-01-23 11:15:00,39.57,39.58,39.56,39.58,1400.0,34.2215,34.2302,34.2129,34.2302,1400.0
2012-01-23 11:20:00,39.58,39.58,39.56,39.58,2500.0,34.2302,34.2302,34.2129,34.2302,2500.0
2012-01-23 11:25:00,39.59,39.62,39.57,39.62,2700.0,34.2388,34.2648,34.2215,34.2648,2700.0
2012-01-23 11:30:00,39.61,39.63,39.61,39.63,1900.0,34.2561,34.2734,34.2561,34.2734,1900.0
2012-01-23 11:35:00,39.61,39.61,39.47,39.47,3900.0,34.2561,34.2561,34.135,34.135,3900.0
2012-01-23 11:40:00,39.48,39.5,39.45,39.45,2500.0,34.1437,34.161,34.1177,34.1177,2500.0
2012-01-23 11:45:00,39.46,39.49,39.46,39.49,700.0,34.1264,34.1523,34.1264,34.1523,700.0
2012-01-23 11:50:00,39.49,39.52,39.49,39.52,2100.0,34.1523,34.1783,34.1523,34.1783,2100.0
2012-01-23 11:55:00,39.51,39.57,39.48,39.48,5700.0,34.1696,34.2215,34.1437,34.1437,5700.0
2012-01-23 12:00:00,39.44,39.48,39.38,39.4,5300.0,34.1091,34.1437,34.0572,34.0745,5300.0
2012-01-23 12:05:00,39.39,39.39,39.36,39.39,1800.0,34.0659,34.0659,34.0399,34.0659,1800.0
2012-01-23 12:10:00,39.39,39.41,39.38,39.41,500.0,34.0659,34.0831,34.0572,34.0831,500.0
2012-01-23 12:15:00,39.39,39.41,39.38,39.4,1800.0,34.0659,34.0831,34.0572,34.0745,1800.0
2012-01-23 12:20:00,39.4,39.42,39.39,39.4,4000.0,34.0745,34.0918,34.0659,34.0745,4000.0
2012-01-23 12:25:00,39.4,39.4,39.37,39.38,2700.0,34.0745,34.0745,34.0486,34.0572,2700.0
2012-01-23 12:30:00,39.38,39.4,39.37,39.37,3500.0,34.0572,34.0745,34.0486,34.0486,3500.0
2012-01-23 12:35:00,39.37,39.38,39.36,39.37,2500.0,34.0486,34.0572,34.0399,34.0486,2500.0
2012-01-23 12:40:00,39.37,39.37,39.35,39.36,3200.0,34.0486,34.0486,34.0313,34.0399,3200.0
2012-01-23 12:45:00,39.35,39.36,39.34,39.34,3700.0,34.0313,34.0399,34.0226,34.0226,3700.0
2012-01-23 12:50:00,39.33,39.37,39.3,39.3,8800.0,34.014,34.0486,33.988,33.988,8800.0
2012-01-23 12:55:00,39.3,39.31,39.28,39.29,3400.0,33.988,33.9967,33.9707,33.9794,3400.0
2012-01-23 13:00:00,39.32,39.32,39.3,39.31,3700.0,34.0053,34.0053,33.988,33.9967,3700.0
2012-01-23 13:05:00,39.3,39.35,39.3,39.34,3600.0,33.988,34.0313,33.988,34.0226,3600.0
2012-01-23 13:10:00,39.34,39.35,39.33,39.34,2200.0,34.0226,34.0313,34.014,34.0226,2200.0
2012-01-23 13:15:00,39.35,39.35,39.32,39.33,1700.0,34.0313,34.0313,34.0053,34.014,1700.0
2012-01-23 13:20:00,39.34,39.37,39.34,39.37,1900.0,34.0226,34.0486,34.0226,34.0486,1900.0
2012-01-23 13:25:00,39.37,39.42,39.37,39.4,3000.0,34.0486,34.0918,34.0486,34.0745,3000.0
2012-01-23 13:30:00,39.42,39.44,39.39,39.41,4700.0,34.0918,34.1091,34.0659,34.0831,4700.0
2012-01-23 13:35:00,39.41,39.42,39.4,39.41,2800.0,34.0831,34.0918,34.0745,34.0831,2800.0
2012-01-23 13:40:00,39.4,39.4,39.37,39.38,2000.0,34.0745,34.0745,34.0486,34.0572,2000.0
2012-01-23 13:45:00,39.37,39.37,39.34,39.37,3400.0,34.0486,34.0486,34.0226,34.0486,3400.0
2012-01-23 13:50:00,39.36,39.38,39.35,39.36,2700.0,34.0399,34.0572,34.0313,34.0399,2700.0
2012-01-23 13:55:00,39.39,39.44,39.39,39.44,1000.0,34.0659,34.1091,34.0659,34.1091,1000.0
2012-01-23 14:00:00,39.43,39.44,39.41,39.44,2000.0,34.1004,34.1091,34.0831,34.1091,2000.0
2012-01-23 14:05:00,39.43,39.44,39.41,39.42,3200.0,34.1004,34.1091,34.0831,34.0918,3200.0
2012-01-23 14:10:00,39.43,39.43,39.41,39.42,1200.0,34.1004,34.1004,34.0831,34.0918,1200.0
2012-01-23 14:15:00,39.41,39.41,39.39,39.39,1800.0,34.0831,34.0831,34.0659,34.0659,1800.0
2012-01-23 14:20:00,39.39,39.4,39.38,39.39,1400.0,34.0659,34.0745,34.0572,34.0659,1400.0
2012-01-23 14:25:00,39.42,39.42,39.4,39.4,2000.0,34.0918,34.0918,34.0745,34.0745,2000.0
2012-01-23 14:30:00,39.4,39.45,39.4,39.44,1800.0,34.0745,34.1177,34.0745,34.1091,1800.0
2012-01-23 14:35:00,39.44,39.44,39.43,39.43,2400.0,34.1091,34.1091,34.1004,34.1004,2400.0
2012-01-23 14:40:00,39.44,39.51,39.37,39.51,29900.0,34.1091,34.1696,34.0486,34.1696,29900.0
2012-01-23 14:45:00,39.51,39.53,39.38,39.44,56300.0,34.1696,34.1869,34.0572,34.1091,56300.0
2012-01-23 14:50:00,39.44,39.44,39.41,39.41,1200.0,34.1091,34.1091,34.0831,34.0831,1200.0
2012-01-23 14:55:00,39.4,39.5,39.39,39.46,7100.0,34.0745,34.161,34.0659,34.1264,7100.0
2012-01-23 15:00:00,39.46,39.46,39.39,39.39,7500.0,34.1264,34.1264,34.0659,34.0659,7500.0
2012-01-23 15:05:00,39.4,39.47,39.39,39.39,8000.0,34.0745,34.135,34.0659,34.0659,8000.0
2012-01-23 15:10:00,39.39,39.46,39.38,39.46,2100.0,34.0659,34.1264,34.0572,34.1264,2100.0
2012-01-23 15:15:00,39.46,39.46,39.43,39.43,3100.0,34.1264,34.1264,34.1004,34.1004,3100.0
2012-01-23 15:20:00,39.43,39.43,39.39,39.4,4300.0,34.1004,34.1004,34.0659,34.0745,4300.0
2012-01-23 15:25:00,39.4,39.41,39.37,39.41,8500.0,34.0745,34.0831,34.0486,34.0831,8500.0
2012-01-23 15:30:00,39.41,39.44,39.41,39.42,6400.0,34.0831,34.1091,34.0831,34.0918,6400.0
2012-01-23 15:35:00,39.45,39.46,39.44,39.46,4200.0,34.1177,34.1264,34.1091,34.1264,4200.0
2012-01-23 15:40:00,39.47,39.51,39.46,39.5,3800.0,34.135,34.1696,34.1264,34.161,3800.0
2012-01-23 15:45:00,39.5,39.52,39.49,39.52,4200.0,34.161,34.1783,34.1523,34.1783,4200.0
2012-01-23 15:50:00,39.51,39.52,39.45,39.45,9500.0,34.1696,34.1783,34.1177,34.1177,9500.0
2012-01-23 15:55:00,39.45,39.46,39.4,39.42,16900.0,34.1177,34.1264,34.0745,34.0918,16900.0
2012-01-24 09:30:00,39.15,39.31,39.14,39.29,7200.0,33.8583,33.9967,33.8496,33.9794,7200.0
2012-01-24 09:35:00,39.26,39.28,39.13,39.14,2400.0,33.9534,33.9707,33.841,33.8496,2400.0
2012-01-24 09:40:00,39.15,39.16,39.1,39.12,7600.0,33.8583,33.8669,33.815,33.8323,7600.0
2012-01-24 09:45:00,39.17,39.27,39.15,39.27,2300.0,33.8756,33.9621,33.8583,33.9621,2300.0
2012-01-24 09:50:00,39.24,39.27,39.23,39.26,1800.0,33.9361,33.9621,33.9275,33.9534,1800.0
2012-01-24 09:55:00,39.25,39.27,39.25,39.26,3000.0,33.9448,33.9621,33.9448,33.9534,3000.0
2012-01-24 10:00:00,39.25,39.32,39.23,39.3,6000.0,33.9448,34.0053,33.9275,33.988,6000.0
2012-01-24 10:05:00,39.29,39.36,39.29,39.36,3600.0,33.9794,34.0399,33.9794,34.0399,3600.0
2012-01-24 10:10:00,39.35,39.41,39.35,39.41,4400.0,34.0313,34.0831,34.0313,34.0831,4400.0
2012-01-24 10:15:00,39.4,39.41,39.32,39.32,9400.0,34.0745,34.0831,34.0053,34.0053,9400.0
2012-01-24 10:20:00,39.33,39.36,39.31,39.33,6700.0,34.014,34.0399,33.9967,34.014,6700.0
2012-01-24 10:25:00,39.32,39.33,39.23,39.23,5900.0,34.0053,34.014,33.9275,33.9275,5900.0
2012-01-24 10:30:00,39.21,39.24,39.19,39.2,8300.0,33.9102,33.9361,33.8929,33.9015,8300.0
2012-01-24 10:35:00,39.2,39.38,39.17,39.3,67100.0,33.9015,34.0572,33.8756,33.988,67100.0
2012-01-24 10:40:00,39.31,39.32,39.29,39.32,3900.0,33.9967,34.0053,33.9794,34.0053,3900.0
2012-01-24 10:45:00,39.31,39.34,39.3,39.32,5300.0,33.9967,34.0226,33.988,34.0053,5300.0
2012-01-24 10:50:00,39.31,39.32,39.26,39.3,6000.0,33.9967,34.0053,33.9534,33.988,6000.0
2012-01-24 10:55:00,39.3,39.33,39.28,39.31,3000.0,33.988,34.014,33.9707,33.9967,3000.0
2012-01-24 11:00:00,39.29,39.32,39.28,39.29,3000.0,33.9794,34.0053,33.9707,33.9794,3000.0
2012-01-24 11:05:00,39.28,39.35,39.28,39.35,4600.0,33.9707,34.0313,33.9707,34.0313,4600.0
2012-01-24 11:10:00,39.35,39.42,39.35,39.36,7000.0,34.0313,34.0918,34.0313,34.0399,7000.0
2012-01-24 11:15:00,39.35,39.39,39.34,39.36,5900.0,34.0313,34.0659,34.0226,34.0399,5900.0
2012-01-24 11:20:00,39.35,39.42,39.35,39.4,14100.0,34.0313,34.0918,34.0313,34.0745,14100.0
2012-01-24 11:25:00,39.39,39.4,39.36,39.39,5000.0,34.0659,34.0745,34.0399,34.0659,5000.0
2012-01-24 11:30:00,39.38,39.41,39.38,39.41,2500.0,34.0572,34.0831,34.0572,34.0831,2500.0
2012-01-24 11:35:00,39.41,39.42,39.35,39.4,10600.0,34.0831,34.0918,34.0313,34.0745,10600.0
2012-01-24 11:40:00,39.42,39.42,39.39,39.42,3800.0,34.0918,34.0918,34.0659,34.0918,3800.0
2012-01-24 11:45:00,39.42,39.42,39.4,39.4,3600.0,34.0918,34.0918,34.0745,34.0745,3600.0
2012-01-24 11:50:00,39.4,39.43,39.39,39.43,4600.0,34.0745,34.1004,34.0659,34.1004,4600.0
2012-01-24 11:55:00,39.42,39.43,39.4,39.41,2100.0,34.0918,34.1004,34.0745,34.0831,2100.0
2012-01-24 12:00:00,39.4,39.41,39.4,39.41,1500.0,34.0745,34.0831,34.0745,34.0831,1500.0
2012-01-24 12:05:00,39.41,39.47,39.41,39.46,2500.0,34.0831,34.135,34.0831,34.1264,2500.0
2012-01-24 12:10:00,39.46,39.51,39.46,39.51,4800.0,34.1264,34.1696,34.1264,34.1696,4800.0
2012-01-24 12:15:00,39.51,39.51,39.48,39.5,13300.0,34.1696,34.1696,34.1437,34.161,13300.0
2012-01-24 12:20:00,39.5,39.54,39.5,39.53,4800.0,34.161,34.1956,34.161,34.1869,4800.0
2012-01-24 12:25:00,39.53,39.53,39.5,39.5,1700.0,34.1869,34.1869,34.161,34.161,1700.0
2012-01-24 12:30:00,39.5,39.53,39.49,39.53,2500.0,34.161,34.1869,34.1523,34.1869,2500.0
2012-01-24 12:35:00,39.53,39.53,39.52,39.52,1300.0,34.1869,34.1869,34.1783,34.1783,1300.0
2012-01-24 12:40:00,39.53,39.53,39.52,39.52,2600.0,34.1869,34.1869,34.1783,34.1783,2600.0
2012-01-24 12:45:00,39.52,39.52,39.51,39.52,2400.0,34.1783,34.1783,34.1696,34.1783,2400.0
2012-01-24 12:50:00,39.52,39.53,39.52,39.53,700.0,34.1783,34.1869,34.1783,34.1869,700.0
2012-01-24 12:55:00,39.52,39.55,39.52,39.55,2100.0,34.1783,34.2042,34.1783,34.2042,2100.0
2012-01-24 13:00:00,39.54,39.54,39.5,39.5,2100.0,34.1956,34.1956,34.161,34.161,2100.0
2012-01-24 13:05:00,39.51,39.52,39.51,39.51,1400.0,34.1696,34.1783,34.1696,34.1696,1400.0
2012-01-24 13:10:00,39.51,39.51,39.51,39.51,1300.0,34.1696,34.1696,34.1696,34.1696,1300.0
2012-01-24 13:15:00,39.51,39.52,39.5,39.5,3400.0,34.1696,34.1783,34.161,34.161,3400.0
2012-01-24 13:20:00,39.49,39.49,39.45,39.46,3000.0,34.1523,34.1523,34.1177,34.1264,3000.0
2012-01-24 13:25:00,39.46,39.46,39.45,39.45,400.0,34.1264,34.1264,34.1177,34.1177,400.0
2012-01-24 13:30:00,39.43,39.45,39.43,39.45,27600.0,34.1004,34.1177,34.1004,34.1177,27600.0
2012-01-24 13:35:00,39.45,39.46,39.45,39.46,5800.0,34.1177,34.1264,34.1177,34.1264,5800.0
2012-01-24 13:40:00,39.45,39.48,39.45,39.48,4700.0,34.1177,34.1437,34.1177,34.1437,4700.0
2012-01-24 13:45:00,39.49,39.49,39.48,39.49,1500.0,34.1523,34.1523,34.1437,34.1523,1500.0
2012-01-24 13:50:00,39.49,39.49,39.48,39.49,300.0,34.1523,34.1523,34.1437,34.1523,300.0
2012-01-24 13:55:00,39.48,39.48,39.45,39.47,3500.0,34.1437,34.1437,34.1177,34.135,3500.0
2012-01-24 14:00:00,39.47,39.47,39.45,39.46,3700.0,34.135,34.135,34.1177,34.1264,3700.0
2012-01-24 14:05:00,39.47,39.48,39.46,39.46,800.0,34.135,34.1437,34.1264,34.1264,800.0
2012-01-24 14:10:00,39.46,39.46,39.44,39.45,1500.0,34.1264,34.1264,34.1091,34.1177,1500.0
2012-01-24 14:15:00,39.45,39.45,39.44,39.44,1200.0,34.1177,34.1177,34.1091,34.1091,1200.0
2012-01-24 14:20:00,39.43,39.43,39.41,39.41,2400.0,34.1004,34.1004,34.0831,34.0831,2400.0
2012-01-24 14:25:00,39.42,39.43,39.41,39.43,2200.0,34.0918,34.1004,34.0831,34.1004,2200.0
2012-01-24 14:30:00,39.43,39.43,39.37,39.38,4200.0,34.1004,34.1004,34.0486,34.0572,4200.0
2012-01-24 14:35:00,39.37,39.38,39.37,39.38,2500.0,34.0486,34.0572,34.0486,34.0572,2500.0
2012-01-24 14:40:00,39.38,39.39,39.37,39.38,4400.0,34.0572,34.0659,34.0486,34.0572,4400.0
2012-01-24 14:45:00,39.38,39.38,39.34,39.34,11500.0,34.0572,34.0572,34.0226,34.0226,11500.0
2012-01-24 14:50:00,39.33,39.34,39.31,39.32,11100.0,34.014,34.0226,33.9967,34.0053,11100.0
2012-01-24 14:55:00,39.32,39.35,39.32,39.32,17900.0,34.0053,34.0313,34.0053,34.0053,17900.0
2012-01-24 15:00:00,39.33,39.38,39.33,39.37,6200.0,34.014,34.0572,34.014,34.0486,6200.0
2012-01-24 15:05:00,39.37,39.37,39.37,39.37,5600.0,34.0486,34.0486,34.0486,34.0486,5600.0
2012-01-24 15:10:00,39.37,39.41,39.37,39.39,5500.0,34.0486,34.0831,34.0486,34.0659,5500.0
2012-01-24 15:15:00,39.4,39.4,39.39,39.39,4000.0,34.0745,34.0745,34.0659,34.0659,4000.0
2012-01-24 15:20:00,39.38,39.39,39.34,39.34,15500.0,34.0572,34.0659,34.0226,34.0226,15500.0
2012-01-24 15:25:00,39.34,39.35,39.3,39.31,29100.0,34.0226,34.0313,33.988,33.9967,29100.0
2012-01-24 15:30:00,39.31,39.31,39.25,39.26,19800.0,33.9967,33.9967,33.9448,33.9534,19800.0
2012-01-24 15:35:00,39.26,39.32,39.26,39.27,12700.0,33.9534,34.0053,33.9534,33.9621,12700.0
2012-01-24 15:40:00,39.28,39.32,39.27,39.3,20200.0,33.9707,34.0053,33.9621,33.988,20200.0
2012-01-24 15:45:00,39.31,39.38,39.31,39.38,28100.0,33.9967,34.0572,33.9967,34.0572,28100.0
2012-01-24 15:50:00,39.38,39.38,39.35,39.35,15500.0,34.0572,34.0572,34.0313,34.0313,15500.0
2012-01-24 15:55:00,39.35,39.39,39.34,39.37,31100.0,34.0313,34.0659,34.0226,34.0486,31100.0
2012-01-25 09:30:00,39.38,39.45,39.22,39.34,7200.0,34.0572,34.1177,33.9188,34.0226,7200.0
2012-01-25 09:35:00,39.31,39.41,39.31,39.34,2400.0,33.9967,34.0831,33.9967,34.0226,2400.0
2012-01-25 09:40:00,39.34,39.42,39.33,39.42,2000.0,34.0226,34.0918,34.014,34.0918,2000.0
2012-01-25 09:45:00,39.41,39.51,39.39,39.42,1800.0,34.0831,34.1696,34.0659,34.0918,1800.0
2012-01-25 09:50:00,39.36,39.36,39.35,39.35,800.0,34.0399,34.0399,34.0313,34.0313,800.0
2012-01-25 09:55:00,39.32,39.39,39.31,39.39,3700.0,34.0053,34.0659,33.9967,34.0659,3700.0
2012-01-25 10:00:00,39.42,39.42,39.36,39.41,3800.0,34.0918,34.0918,34.0399,34.0831,3800.0
2012-01-25 10:05:00,39.42,39.45,39.42,39.45,2800.0,34.0918,34.1177,34.0918,34.1177,2800.0
2012-01-25 10:10:00,39.45,39.5,39.44,39.44,2800.0,34.1177,34.161,34.1091,34.1091,2800.0
2012-01-25 10:15:00,39.42,39.46,39.42,39.46,1200.0,34.0918,34.1264,34.0918,34.1264,1200.0
2012-01-25 10:20:00,39.46,39.47,39.39,39.42,4700.0,34.1264,34.135,34.0659,34.0918,4700.0
2012-01-25 10:25:00,39.42,39.48,39.42,39.47,5800.0,34.0918,34.1437,34.0918,34.135,5800.0
2012-01-25 10:30:00,39.47,39.47,39.43,39.43,600.0,34.135,34.135,34.1004,34.1004,600.0
2012-01-25 10:35:00,39.42,39.43,39.37,39.38,9200.0,34.0918,34.1004,34.0486,34.0572,9200.0
2012-01-25 10:40:00,39.42,39.43,39.42,39.43,1200.0,34.0918,34.1004,34.0918,34.1004,1200.0
2012-01-25 10:45:00,39.44,39.51,39.44,39.51,1700.0,34.1091,34.1696,34.1091,34.1696,1700.0
2012-01-25 10:50:00,39.52,39.54,39.51,39.51,4700.0,34.1783,34.1956,34.1696,34.1696,4700.0
2012-01-25 10:55:00,39.52,39.54,39.51,39.54,1000.0,34.1783,34.1956,34.1696,34.1956,1000.0
2012-01-25 11:00:00,39.56,39.57,39.55,39.57,1400.0,34.2129,34.2215,34.2042,34.2215,1400.0
2012-01-25 11:05:00,39.58,39.58,39.58,39.58,600.0,34.2302,34.2302,34.2302,34.2302,600.0
2012-01-25 11:10:00,39.57,39.58,39.56,39.56,600.0,34.2215,34.2302,34.2129,34.2129,600.0
2012-01-25 11:15:00,39.58,39.6,39.56,39.57,1500.0,34.2302,34.2475,34.2129,34.2215,1500.0
2012-01-25 11:20:00,39.58,39.6,39.57,39.6,1600.0,34.2302,34.2475,34.2215,34.2475,1600.0
2012-01-25 11:25:00,39.58,39.58,39.55,39.55,400.0,34.2302,34.2302,34.2042,34.2042,400.0
2012-01-25 11:30:00,39.55,39.6,39.55,39.6,1000.0,34.2042,34.2475,34.2042,34.2475,1000.0
2012-01-25 11:35:00,39.59,39.6,39.57,39.58,600.0,34.2388,34.2475,34.2215,34.2302,600.0
2012-01-25 11:40:00,39.57,39.59,39.53,39.56,6700.0,34.2215,34.2388,34.1869,34.2129,6700.0
2012-01-25 11:45:00,39.55,39.56,39.53,39.54,1100.0,34.2042,34.2129,34.1869,34.1956,1100.0
2012-01-25 11:50:00,39.56,39.56,39.54,39.56,4300.0,34.2129,34.2129,34.1956,34.2129,4300.0
2012-01-25 11:55:00,39.57,39.57,39.56,39.57,600.0,34.2215,34.2215,34.2129,34.2215,600.0
2012-01-25 12:00:00,39.57,39.58,39.57,39.57,1700.0,34.2215,34.2302,34.2215,34.2215,1700.0
2012-01-25 12:05:00,39.57,39.57,39.51,39.51,1900.0,34.2215,34.2215,34.1696,34.1696,1900.0
2012-01-25 12:10:00,39.5,39.54,39.49,39.53,1100.0,34.161,34.1956,34.1523,34.1869,1100.0
2012-01-25 12:15:00,39.54,39.56,39.54,39.56,2100.0,34.1956,34.2129,34.1956,34.2129,2100.0
2012-01-25 12:20:00,39.56,39.56,39.55,39.55,1600.0,34.2129,34.2129,34.2042,34.2042,1600.0
2012-01-25 12:25:00,39.56,39.67,39.55,39.61,11300.0,34.2129,34.308,34.2042,34.2561,11300.0
2012-01-25 12:30:00,39.61,39.64,39.52,39.64,2400.0,34.2561,34.2821,34.1783,34.2821,2400.0
2012-01-25 12:35:00,39.69,39.72,39.68,39.68,1000.0,34.3253,34.3512,34.3167,34.3167,1000.0
2012-01-25 12:40:00,39.66,39.66,39.59,39.6,2700.0,34.2994,34.2994,34.2388,34.2475,2700.0
2012-01-25 12:45:00,39.62,39.7,39.62,39.68,2500.0,34.2648,34.3339,34.2648,34.3167,2500.0
2012-01-25 12:50:00,39.67,39.67,39.63,39.65,1600.0,34.308,34.308,34.2734,34.2907,1600.0
2012-01-25 12:55:00,39.65,39.65,39.59,39.62,6300.0,34.2907,34.2907,34.2388,34.2648,6300.0
2012-01-25 13:00:00,39.63,39.75,39.63,39.7,3600.0,34.2734,34.3772,34.2734,34.3339,3600.0
2012-01-25 13:05:00,39.74,39.79,39.74,39.75,1300.0,34.3685,34.4118,34.3685,34.3772,1300.0
2012-01-25 13:10:00,39.75,39.77,39.71,39.72,1400.0,34.3772,34.3945,34.3426,34.3512,1400.0
2012-01-25 13:15:00,39.75,39.82,39.74,39.8,2600.0,34.3772,34.4377,34.3685,34.4204,2600.0
2012-01-25 13:20:00,39.8,39.8,39.74,39.78,2200.0,34.4204,34.4204,34.3685,34.4031,2200.0
2012-01-25 13:25:00,39.77,39.82,39.77,39.77,1700.0,34.3945,34.4377,34.3945,34.3945,1700.0
2012-01-25 13:30:00,39.76,39.85,39.76,39.85,6000.0,34.3858,34.4637,34.3858,34.4637,6000.0
2012-01-25 13:35:00,39.83,39.83,39.78,39.78,1900.0,34.4464,34.4464,34.4031,34.4031,1900.0
2012-01-25 13:40:00,39.82,39.86,39.82,39.85,2300.0,34.4377,34.4723,34.4377,34.4637,2300.0
2012-01-25 13:45:00,39.85,39.88,39.84,39.84,3200.0,34.4637,34.4896,34.455,34.455,3200.0
2012-01-25 13:50:00,39.85,39.86,39.82,39.86,1400.0,34.4637,34.4723,34.4377,34.4723,1400.0
2012-01-25 13:55:00,39.86,39.92,39.86,39.9,5300.0,34.4723,34.5242,34.4723,34.5069,5300.0
2012-01-25 14:00:00,39.91,39.92,39.81,39.83,3500.0,34.5156,34.5242,34.4291,34.4464,3500.0
2012-01-25 14:05:00,39.83,39.83,39.79,39.81,2700.0,34.4464,34.4464,34.4118,34.4291,2700.0
2012-01-25 14:10:00,39.82,39.83,39.79,39.81,4400.0,34.4377,34.4464,34.4118,34.4291,4400.0
2012-01-25 14:15:00,39.79,39.79,39.74,39.75,5100.0,34.4118,34.4118,34.3685,34.3772,5100.0
2012-01-25 14:20:00,39.75,39.77,39.67,39.67,5500.0,34.3772,34.3945,34.308,34.308,5500.0
2012-01-25 14:25:00,39.69,39.7,39.67,39.68,3600.0,34.3253,34.3339,34.308,34.3167,3600.0
2012-01-25 14:30:00,39.69,39.71,39.68,39.69,4100.0,34.3253,34.3426,34.3167,34.3253,4100.0
2012-01-25 14:35:00,39.7,39.7,39.69,39.69,400.0,34.3339,34.3339,34.3253,34.3253,400.0
2012-01-25 14:40:00,39.68,39.7,39.66,39.7,1200.0,34.3167,34.3339,34.2994,34.3339,1200.0
2012-01-25 14:45:00,39.71,39.75,39.71,39.73,1200.0,34.3426,34.3772,34.3426,34.3599,1200.0
2012-01-25 14:50:00,39.74,39.77,39.74,39.76,8100.0,34.3685,34.3945,34.3685,34.3858,8100.0
2012-01-25 14:55:00,39.76,39.77,39.72,39.72,4200.0,34.3858,34.3945,34.3512,34.3512,4200.0
2012-01-25 15:00:00,39.72,39.74,39.71,39.73,4000.0,34.3512,34.3685,34.3426,34.3599,4000.0
2012-01-25 15:05:00,39.72,39.76,39.71,39.75,4400.0,34.3512,34.3858,34.3426,34.3772,4400.0
2012-01-25 15:10:00,39.76,39.78,39.75,39.75,2500.0,34.3858,34.4031,34.3772,34.3772,2500.0
2012-01-25 15:15:00,39.75,39.77,39.73,39.77,3500.0,34.3772,34.3945,34.3599,34.3945,3500.0
2012-01-25 15:20:00,39.76,39.82,39.76,39.79,6400.0,34.3858,34.4377,34.3858,34.4118,6400.0
2012-01-25 15:25:00,39.79,39.84,39.79,39.84,6000.0,34.4118,34.455,34.4118,34.455,6000.0
2012-01-25 15:30:00,39.85,39.9,39.84,39.87,5900.0,34.4637,34.5069,34.455,34.481,5900.0
2012-01-25 15:35:00,39.87,39.87,39.82,39.82,17000.0,34.481,34.481,34.4377,34.4377,17000.0
2012-01-25 15:40:00,39.82,39.85,39.81,39.82,14900.0,34.4377,34.4637,34.4291,34.4377,14900.0
2012-01-25 15:45:00,39.81,39.89,39.81,39.86,18200.0,34.4291,34.4983,34.4291,34.4723,18200.0
2012-01-25 15:50:00,39.86,39.87,39.78,39.78,16100.0,34.4723,34.481,34.4031,34.4031,16100.0
2012-01-25 15:55:00,39.78,39.85,39.77,39.79,22500.0,34.4031,34.4637,34.3945,34.4118,22500.0
2012-01-26 09:30:00,39.88,39.91,39.81,39.91,4700.0,34.4896,34.5156,34.4291,34.5156,4700.0
2012-01-26 09:35:00,39.84,39.96,39.84,39.93,1800.0,34.455,34.5588,34.455,34.5329,1800.0
2012-01-26 09:40:00,39.98,40.0,39.96,39.99,19100.0,34.5761,34.5934,34.5588,34.5848,19100.0
2012-01-26 09:45:00,39.97,40.0,39.97,39.99,1000.0,34.5675,34.5934,34.5675,34.5848,1000.0
2012-01-26 09:50:00,40.0,40.06,40.0,40.05,10000.0,34.5934,34.6453,34.5934,34.6366,10000.0
2012-01-26 09:55:00,40.05,40.1,40.01,40.01,5100.0,34.6366,34.6799,34.602,34.602,5100.0
2012-01-26 10:00:00,40.02,40.02,39.97,40.01,7400.0,34.6107,34.6107,34.5675,34.602,7400.0
2012-01-26 10:05:00,39.99,39.99,39.94,39.95,2700.0,34.5848,34.5848,34.5415,34.5502,2700.0
2012-01-26 10:10:00,39.95,39.96,39.92,39.95,1500.0,34.5502,34.5588,34.5242,34.5502,1500.0
2012-01-26 10:15:00,39.93,39.95,39.92,39.92,3600.0,34.5329,34.5502,34.5242,34.5242,3600.0
2012-01-26 10:20:00,39.9,39.91,39.85,39.85,1500.0,34.5069,34.5156,34.4637,34.4637,1500.0
2012-01-26 10:25:00,39.87,39.89,39.85,39.86,1300.0,34.481,34.4983,34.4637,34.4723,1300.0
2012-01-26 10:30:00,39.86,39.88,39.8,39.8,1400.0,34.4723,34.4896,34.4204,34.4204,1400.0
2012-01-26 10:35:00,39.82,39.83,39.79,39.8,1300.0,34.4377,34.4464,34.4118,34.4204,1300.0
2012-01-26 10:40:00,39.81,39.81,39.77,39.79,4700.0,34.4291,34.4291,34.3945,34.4118,4700.0
2012-01-26 10:45:00,39.79,39.79,39.7,39.7,1700.0,34.4118,34.4118,34.3339,34.3339,1700.0
2012-01-26 10:50:00,39.7,39.73,39.69,39.69,5900.0,34.3339,34.3599,34.3253,34.3253,5900.0
2012-01-26 10:55:00,39.71,39.73,39.64,39.64,4200.0,34.3426,34.3599,34.2821,34.2821,4200.0
2012-01-26 11:00:00,39.68,39.68,39.64,39.67,3700.0,34.3167,34.3167,34.2821,34.308,3700.0
2012-01-26 11:05:00,39.65,39.68,39.65,39.66,2200.0,34.2907,34.3167,34.2907,34.2994,2200.0
2012-01-26 11:10:00,39.69,39.71,39.67,39.71,2600.0,34.3253,34.3426,34.308,34.3426,2600.0
2012-01-26 11:15:00,39.7,39.71,39.69,39.7,2700.0,34.3339,34.3426,34.3253,34.3339,2700.0
2012-01-26 11:20:00,39.69,39.69,39.67,39.67,500.0,34.3253,34.3253,34.308,34.308,500.0
2012-01-26 11:25:00,39.66,39.69,39.65,39.66,2300.0,34.2994,34.3253,34.2907,34.2994,2300.0
2012-01-26 11:30:00,39.65,39.67,39.65,39.66,3400.0,34.2907,34.308,34.2907,34.2994,3400.0
2012-01-26 11:35:00,39.66,39.68,39.64,39.64,2200.0,34.2994,34.3167,34.2821,34.2821,2200.0
2012-01-26 11:40:00,39.66,39.66,39.61,39.61,800.0,34.2994,34.2994,34.2561,34.2561,800.0
2012-01-26 11:45:00,39.63,39.64,39.6,39.61,1200.0,34.2734,34.2821,34.2475,34.2561,1200.0
2012-01-26 11:50:00,39.62,39.67,39.62,39.64,3400.0,34.2648,34.308,34.2648,34.2821,3400.0
2012-01-26 11:55:00,39.63,39.66,39.63,39.64,1700.0,34.2734,34.2994,34.2734,34.2821,1700.0
2012-01-26 12:00:00,39.62,39.63,39.61,39.62,1500.0,34.2648,34.2734,34.2561,34.2648,1500.0
2012-01-26 12:05:00,39.63,39.64,39.61,39.61,3400.0,34.2734,34.2821,34.2561,34.2561,3400.0
2012-01-26 12:10:00,39.61,39.63,39.61,39.62,1600.0,34.2561,34.2734,34.2561,34.2648,1600.0
2012-01-26 12:15:00,39.62,39.62,39.55,39.57,4300.0,34.2648,34.2648,34.2042,34.2215,4300.0
2012-01-26 12:20:00,39.55,39.58,39.55,39.56,2300.0,34.2042,34.2302,34.2042,34.2129,2300.0
2012-01-26 12:25:00,39.56,39.58,39.56,39.57,4900.0,34.2129,34.2302,34.2129,34.2215,4900.0
2012-01-26 12:30:00,39.57,39.57,39.54,39.54,3800.0,34.2215,34.2215,34.1956,34.1956,3800.0
2012-01-26 12:35:00,39.55,39.55,39.54,39.54,3100.0,34.2042,34.2042,34.1956,34.1956,3100.0
2012-01-26 12:40:00,39.56,39.56,39.54,39.56,1400.0,34.2129,34.2129,34.1956,34.2129,1400.0
2012-01-26 12:45:00,39.55,39.55,39.54,39.54,3500.0,34.2042,34.2042,34.1956,34.1956,3500.0
2012-01-26 12:50:00,39.54,39.57,39.54,39.56,6700.0,34.1956,34.2215,34.1956,34.2129,6700.0
2012-01-26 12:55:00,39.57,39.57,39.54,39.55,1800.0,34.2215,34.2215,34.1956,34.2042,1800.0
2012-01-26 13:00:00,39.55,39.55,39.52,39.52,4800.0,34.2042,34.2042,34.1783,34.1783,4800.0
2012-01-26 13:05:00,39.52,39.52,39.5,39.5,2800.0,34.1783,34.1783,34.161,34.161,2800.0
2012-01-26 13:10:00,39.49,39.49,39.48,39.49,3200.0,34.1523,34.1523,34.1437,34.1523,3200.0
2012-01-26 13:15:00,39.48,39.49,39.45,39.45,2900.0,34.1437,34.1523,34.1177,34.1177,2900.0
2012-01-26 13:20:00,39.45,39.47,39.43,39.43,22600.0,34.1177,34.135,34.1004,34.1004,22600.0
2012-01-26 13:25:00,39.44,39.45,39.42,39.42,2600.0,34.1091,34.1177,34.0918,34.0918,2600.0
2012-01-26 13:30:00,39.41,39.45,39.41,39.43,4200.0,34.0831,34.1177,34.0831,34.1004,4200.0
2012-01-26 13:35:00,39.43,39.44,39.35,39.36,4500.0,34.1004,34.1091,34.0313,34.0399,4500.0
2012-01-26 13:40:00,39.38,39.38,39.32,39.34,5400.0,34.0572,34.0572,34.0053,34.0226,5400.0
2012-01-26 13:45:00,39.33,39.36,39.33,39.36,2900.0,34.014,34.0399,34.014,34.0399,2900.0
2012-01-26 13:50:00,39.36,39.38,39.35,39.37,2800.0,34.0399,34.0572,34.0313,34.0486,2800.0
2012-01-26 13:55:00,39.37,39.39,39.37,39.39,2300.0,34.0486,34.0659,34.0486,34.0659,2300.0
2012-01-26 14:00:00,39.37,39.4,39.37,39.4,4400.0,34.0486,34.0745,34.0486,34.0745,4400.0
2012-01-26 14:05:00,39.39,39.41,39.39,39.4,3900.0,34.0659,34.0831,34.0659,34.0745,3900.0
2012-01-26 14:10:00,39.41,39.41,39.4,39.41,3000.0,34.0831,34.0831,34.0745,34.0831,3000.0
2012-01-26 14:15:00,39.4,39.41,39.32,39.37,8300.0,34.0745,34.0831,34.0053,34.0486,8300.0
2012-01-26 14:20:00,39.38,39.38,39.32,39.36,7200.0,34.0572,34.0572,34.0053,34.0399,7200.0
2012-01-26 14:25:00,39.36,39.42,39.36,39.42,2400.0,34.0399,34.0918,34.0399,34.0918,2400.0
2012-01-26 14:30:00,39.42,39.42,39.39,39.4,1900.0,34.0918,34.0918,34.0659,34.0745,1900.0
2012-01-26 14:35:00,39.41,39.41,39.4,39.4,1600.0,34.0831,34.0831,34.0745,34.0745,1600.0
2012-01-26 14:40:00,39.39,39.41,39.38,39.39,3000.0,34.0659,34.0831,34.0572,34.0659,3000.0
2012-01-26 14:45:00,39.4,39.41,39.38,39.41,2300.0,34.0745,34.0831,34.0572,34.0831,2300.0
2012-01-26 14:50:00,39.41,39.41,39.4,39.4,5600.0,34.0831,34.0831,34.0745,34.0745,5600.0
2012-01-26 14:55:00,39.41,39.41,39.38,39.39,2600.0,34.0831,34.0831,34.0572,34.0659,2600.0
2012-01-26 15:00:00,39.39,39.39,39.34,39.37,7200.0,34.0659,34.0659,34.0226,34.0486,7200.0
2012-01-26 15:05:00,39.37,39.37,39.32,39.34,5300.0,34.0486,34.0486,34.0053,34.0226,5300.0
2012-01-26 15:10:00,39.35,39.37,39.34,39.36,5900.0,34.0313,34.0486,34.0226,34.0399,5900.0
2012-01-26 15:15:00,39.35,39.37,39.34,39.36,4300.0,34.0313,34.0486,34.0226,34.0399,4300.0
2012-01-26 15:20:00,39.36,39.36,39.29,39.32,12500.0,34.0399,34.0399,33.9794,34.0053,12500.0
2012-01-26 15:25:00,39.33,39.37,39.3,39.31,8500.0,34.014,34.0486,33.988,33.9967,8500.0
2012-01-26 15:30:00,39.3,39.31,39.3,39.31,6100.0,33.988,33.9967,33.988,33.9967,6100.0
2012-01-26 15:35:00,39.31,39.31,39.27,39.27,10800.0,33.9967,33.9967,33.9621,33.9621,10800.0
2012-01-26 15:40:00,39.27,39.32,39.27,39.32,27700.0,33.9621,34.0053,33.9621,34.0053,27700.0
2012-01-26 15:45:00,39.33,39.35,39.31,39.31,18200.0,34.014,34.0313,33.9967,33.9967,18200.0
2012-01-26 15:50:00,39.31,39.32,39.28,39.3,10600.0,33.9967,34.0053,33.9707,33.988,10600.0
2012-01-26 15:55:00,39.3,39.3,39.25,39.29,82600.0,33.988,33.988,33.9448,33.9794,82600.0
2012-01-27 09:30:00,39.06,39.32,39.06,39.29,8800.0,33.7805,34.0053,33.7805,33.9794,8800.0
2012-01-27 09:35:00,39.31,39.35,39.29,39.3,8100.0,33.9967,34.0313,33.9794,33.988,8100.0
2012-01-27 09:40:00,39.29,39.45,39.26,39.45,8500.0,33.9794,34.1177,33.9534,34.1177,8500.0
2012-01-27 09:45:00,39.45,39.48,39.43,39.43,5000.0,34.1177,34.1437,34.1004,34.1004,5000.0
2012-01-27 09:50:00,39.43,39.43,39.38,39.41,2600.0,34.1004,34.1004,34.0572,34.0831,2600.0
2012-01-27 09:55:00,39.41,39.45,39.34,39.37,6000.0,34.0831,34.1177,34.0226,34.0486,6000.0
2012-01-27 10:00:00,39.38,39.39,39.19,39.22,6700.0,34.0572,34.0659,33.8929,33.9188,6700.0
2012-01-27 10:05:00,39.21,39.23,39.18,39.18,3100.0,33.9102,33.9275,33.8842,33.8842,3100.0
2012-01-27 10:10:00,39.2,39.23,39.18,39.19,5200.0,33.9015,33.9275,33.8842,33.8929,5200.0
2012-01-27 10:15:00,39.2,39.27,39.2,39.23,7300.0,33.9015,33.9621,33.9015,33.9275,7300.0
2012-01-27 10:20:00,39.23,39.3,39.18,39.29,5800.0,33.9275,33.988,33.8842,33.9794,5800.0
2012-01-27 10:25:00,39.28,39.32,39.26,39.3,3600.0,33.9707,34.0053,33.9534,33.988,3600.0
2012-01-27 10:30:00,39.3,39.34,39.29,39.29,8100.0,33.988,34.0226,33.9794,33.9794,8100.0
2012-01-27 10:35:00,39.29,39.29,39.23,39.24,3900.0,33.9794,33.9794,33.9275,33.9361,3900.0
2012-01-27 10:40:00,39.24,39.26,39.24,39.26,2400.0,33.9361,33.9534,33.9361,33.9534,2400.0
2012-01-27 10:45:00,39.25,39.26,39.21,39.26,5700.0,33.9448,33.9534,33.9102,33.9534,5700.0
2012-01-27 10:50:00,39.26,39.28,39.26,39.27,5000.0,33.9534,33.9707,33.9534,33.9621,5000.0
2012-01-27 10:55:00,39.24,39.25,39.2,39.25,2100.0,33.9361,33.9448,33.9015,33.9448,2100.0
2012-01-27 11:00:00,39.26,39.28,39.24,39.26,3000.0,33.9534,33.9707,33.9361,33.9534,3000.0
2012-01-27 11:05:00,39.26,39.32,39.26,39.31,5300.0,33.9534,34.0053,33.9534,33.9967,5300.0
2012-01-27 11:10:00,39.31,39.31,39.28,39.28,1300.0,33.9967,33.9967,33.9707,33.9707,1300.0
2012-01-27 11:15:00,39.28,39.32,39.27,39.27,15200.0,33.9707,34.0053,33.9621,33.9621,15200.0
2012-01-27 11:20:00,39.27,39.27,39.25,39.26,1300.0,33.9621,33.9621,33.9448,33.9534,1300.0
2012-01-27 11:25:00,39.27,39.28,39.23,39.23,2100.0,33.9621,33.9707,33.9275,33.9275,2100.0
2012-01-27 11:30:00,39.23,39.26,39.22,39.24,1800.0,33.9275,33.9534,33.9188,33.9361,1800.0
2012-01-27 11:35:00,39.21,39.21,39.17,39.21,3200.0,33.9102,33.9102,33.8756,33.9102,3200.0
2012-01-27 11:40:00,39.18,39.19,39.14,39.18,2400.0,33.8842,33.8929,33.8496,33.8842,2400.0
2012-01-27 11:45:00,39.21,39.23,39.21,39.21,3300.0,33.9102,33.9275,33.9102,33.9102,3300.0
2012-01-27 11:50:00,39.22,39.22,39.22,39.22,200.0,33.9188,33.9188,33.9188,33.9188,200.0
2012-01-27 11:55:00,39.25,39.28,39.24,39.28,1000.0,33.9448,33.9707,33.9361,33.9707,1000.0
2012-01-27 12:00:00,39.28,39.28,39.25,39.25,1600.0,33.9707,33.9707,33.9448,33.9448,1600.0
2012-01-27 12:05:00,39.24,39.25,39.18,39.19,6200.0,33.9361,33.9448,33.8842,33.8929,6200.0
2012-01-27 12:10:00,39.19,39.24,39.17,39.24,3700.0,33.8929,33.9361,33.8756,33.9361,3700.0
2012-01-27 12:15:00,39.23,39.26,39.19,39.26,1500.0,33.9275,33.9534,33.8929,33.9534,1500.0
2012-01-27 12:20:00,39.23,39.24,39.23,39.23,600.0,33.9275,33.9361,33.9275,33.9275,600.0
2012-01-27 12:25:00,39.24,39.27,39.24,39.26,3600.0,33.9361,33.9621,33.9361,33.9534,3600.0
2012-01-27 12:30:00,39.26,39.26,39.24,39.26,3600.0,33.9534,33.9534,33.9361,33.9534,3600.0
2012-01-27 12:35:00,39.25,39.28,39.25,39.26,1800.0,33.9448,33.9707,33.9448,33.9534,1800.0
2012-01-27 12:40:00,39.26,39.26,39.25,39.25,2200.0,33.9534,33.9534,33.9448,33.9448,2200.0
2012-01-27 12:45:00,39.25,39.26,39.22,39.25,4000.0,33.9448,33.9534,33.9188,33.9448,4000.0
2012-01-27 12:50:00,39.24,39.25,39.2,39.2,1100.0,33.9361,33.9448,33.9015,33.9015,1100.0
2012-01-27 12:55:00,39.23,39.28,39.2,39.22,5800.0,33.9275,33.9707,33.9015,33.9188,5800.0
2012-01-27 13:00:00,39.21,39.28,39.21,39.27,4600.0,33.9102,33.9707,33.9102,33.9621,4600.0
2012-01-27 13:05:00,39.25,39.28,39.24,39.28,3600.0,33.9448,33.9707,33.9361,33.9707,3600.0
2012-01-27 13:10:00,39.27,39.29,39.25,39.28,7800.0,33.9621,33.9794,33.9448,33.9707,7800.0
2012-01-27 13:15:00,39.27,39.31,39.27,39.3,16400.0,33.9621,33.9967,33.9621,33.988,16400.0
2012-01-27 13:20:00,39.29,39.32,39.24,39.25,6200.0,33.9794,34.0053,33.9361,33.9448,6200.0
2012-01-27 13:25:00,39.26,39.28,39.26,39.27,2300.0,33.9534,33.9707,33.9534,33.9621,2300.0
2012-01-27 13:30:00,39.27,39.27,39.26,39.27,2500.0,33.9621,33.9621,33.9534,33.9621,2500.0
2012-01-27 13:35:00,39.28,39.33,39.27,39.33,11200.0,33.9707,34.014,33.9621,34.014,11200.0
2012-01-27 13:40:00,39.33,39.33,39.28,39.28,6000.0,34.014,34.014,33.9707,33.9707,6000.0
2012-01-27 13:45:00,39.28,39.31,39.28,39.29,9200.0,33.9707,33.9967,33.9707,33.9794,9200.0
2012-01-27 13:50:00,39.27,39.28,39.27,39.27,2100.0,33.9621,33.9707,33.9621,33.9621,2100.0
2012-01-27 13:55:00,39.27,39.27,39.25,39.26,1900.0,33.9621,33.9621,33.9448,33.9534,1900.0
2012-01-27 14:00:00,39.26,39.31,39.25,39.28,13500.0,33.9534,33.9967,33.9448,33.9707,13500.0
2012-01-27 14:05:00,39.28,39.29,39.28,39.28,600.0,33.9707,33.9794,33.9707,33.9707,600.0
2012-01-27 14:10:00,39.29,39.29,39.27,39.27,2300.0,33.9794,33.9794,33.9621,33.9621,2300.0
2012-01-27 14:15:00,39.28,39.29,39.26,39.26,9900.0,33.9707,33.9794,33.9534,33.9534,9900.0
2012-01-27 14:20:00,39.27,39.27,39.27,39.27,200.0,33.9621,33.9621,33.9621,33.9621,200.0
2012-01-27 14:25:00,39.26,39.28,39.26,39.28,4600.0,33.9534,33.9707,33.9534,33.9707,4600.0
2012-01-27 14:30:00,39.28,39.29,39.26,39.28,3100.0,33.9707,33.9794,33.9534,33.9707,3100.0
2012-01-27 14:35:00,39.28,39.28,39.25,39.26,3700.0,33.9707,33.9707,33.9448,33.9534,3700.0
2012-01-27 14:40:00,39.26,39.26,39.24,39.25,4200.0,33.9534,33.9534,33.9361,33.9448,4200.0
2012-01-27 14:45:00,39.25,39.25,39.22,39.24,3400.0,33.9448,33.9448,33.9188,33.9361,3400.0
2012-01-27 14:50:00,39.25,39.26,39.23,39.26,13900.0,33.9448,33.9534,33.9275,33.9534,13900.0
2012-01-27 14:55:00,39.28,39.3,39.25,39.26,4800.0,33.9707,33.988,33.9448,33.9534,4800.0
2012-01-27 15:00:00,39.26,39.28,39.25,39.25,4200.0,33.9534,33.9707,33.9448,33.9448,4200.0
2012-01-27 15:05:00,39.25,39.27,39.24,39.26,6400.0,33.9448,33.9621,33.9361,33.9534,6400.0
2012-01-27 15:10:00,39.26,39.29,39.24,39.29,7400.0,33.9534,33.9794,33.9361,33.9794,7400.0
2012-01-27 15:15:00,39.28,39.32,39.27,39.28,8500.0,33.9707,34.0053,33.9621,33.9707,8500.0
2012-01-27 15:20:00,39.3,39.31,39.27,39.28,10300.0,33.988,33.9967,33.9621,33.9707,10300.0
2012-01-27 15:25:00,39.28,39.38,39.27,39.36,29800.0,33.9707,34.0572,33.9621,34.0399,29800.0
2012-01-27 15:30:00,39.36,39.41,39.34,39.41,31600.0,34.0399,34.0831,34.0226,34.0831,31600.0
2012-01-27 15:35:00,39.4,39.45,39.4,39.43,10800.0,34.0745,34.1177,34.0745,34.1004,10800.0
2012-01-27 15:40:00,39.44,39.44,39.4,39.43,10500.0,34.1091,34.1091,34.0745,34.1004,10500.0
2012-01-27 15:45:00,39.44,39.46,39.4,39.43,20400.0,34.1091,34.1264,34.0745,34.1004,20400.0
2012-01-27 15:50:00,39.42,39.43,39.37,39.4,15000.0,34.0918,34.1004,34.0486,34.0745,15000.0
2012-01-27 15:55:00,39.42,39.45,39.33,39.34,54100.0,34.0918,34.1177,34.014,34.0226,54100.0
2012-01-30 09:30:00,38.92,38.99,38.9,38.91,11400.0,33.6594,33.7199,33.6421,33.6507,11400.0
2012-01-30 09:35:00,38.93,39.05,38.91,38.98,6700.0,33.668,33.7718,33.6507,33.7113,6700.0
2012-01-30 09:40:00,38.95,39.06,38.95,39.06,1900.0,33.6853,33.7805,33.6853,33.7805,1900.0
2012-01-30 09:45:00,39.04,39.06,38.97,38.97,1900.0,33.7632,33.7805,33.7026,33.7026,1900.0
2012-01-30 09:50:00,38.94,39.04,38.92,39.03,7000.0,33.6767,33.7632,33.6594,33.7545,7000.0
2012-01-30 09:55:00,39.0,39.08,39.0,39.02,3400.0,33.7286,33.7978,33.7286,33.7459,3400.0
2012-01-30 10:00:00,39.01,39.03,38.97,39.02,4700.0,33.7372,33.7545,33.7026,33.7459,4700.0
2012-01-30 10:05:00,39.04,39.04,38.96,38.96,16500.0,33.7632,33.7632,33.694,33.694,16500.0
2012-01-30 10:10:00,38.96,38.97,38.9,38.93,8000.0,33.694,33.7026,33.6421,33.668,8000.0
2012-01-30 10:15:00,38.93,38.95,38.91,38.92,5100.0,33.668,33.6853,33.6507,33.6594,5100.0
2012-01-30 10:20:00,38.94,38.97,38.91,38.94,6200.0,33.6767,33.7026,33.6507,33.6767,6200.0
2012-01-30 10:25:00,38.97,38.97,38.9,38.9,5200.0,33.7026,33.7026,33.6421,33.6421,5200.0
2012-01-30 10:30:00,38.92,38.97,38.9,38.95,3200.0,33.6594,33.7026,33.6421,33.6853,3200.0
2012-01-30 10:35:00,38.96,39.01,38.96,39.0,5400.0,33.694,33.7372,33.694,33.7286,5400.0
2012-01-30 10:40:00,39.0,39.03,38.98,38.99,4900.0,33.7286,33.7545,33.7113,33.7199,4900.0
2012-01-30 10:45:00,38.97,39.05,38.96,39.05,3000.0,33.7026,33.7718,33.694,33.7718,3000.0
2012-01-30 10:50:00,39.03,39.03,38.98,38.98,3700.0,33.7545,33.7545,33.7113,33.7113,3700.0
2012-01-30 10:55:00,38.98,39.0,38.98,39.0,1500.0,33.7113,33.7286,33.7113,33.7286,1500.0
2012-01-30 11:00:00,39.01,39.05,38.99,39.05,3900.0,33.7372,33.7718,33.7199,33.7718,3900.0
2012-01-30 11:05:00,39.04,39.08,39.02,39.07,3800.0,33.7632,33.7978,33.7459,33.7891,3800.0
2012-01-30 11:10:00,39.07,39.08,39.05,39.06,3000.0,33.7891,33.7978,33.7718,33.7805,3000.0
2012-01-30 11:15:00,39.06,39.06,39.05,39.05,2600.0,33.7805,33.7805,33.7718,33.7718,2600.0
2012-01-30 11:20:00,39.07,39.12,39.07,39.11,3100.0,33.7891,33.8323,33.7891,33.8237,3100.0
2012-01-30 11:25:00,39.12,39.14,39.09,39.11,4700.0,33.8323,33.8496,33.8064,33.8237,4700.0
2012-01-30 11:30:00,39.11,39.14,39.09,39.14,4900.0,33.8237,33.8496,33.8064,33.8496,4900.0
2012-01-30 11:35:00,39.13,39.2,39.13,39.19,3000.0,33.841,33.9015,33.841,33.8929,3000.0
2012-01-30 11:40:00,39.19,39.21,39.16,39.16,3400.0,33.8929,33.9102,33.8669,33.8669,3400.0
2012-01-30 11:45:00,39.14,39.18,39.14,39.18,3800.0,33.8496,33.8842,33.8496,33.8842,3800.0
2012-01-30 11:50:00,39.17,39.18,39.15,39.17,2000.0,33.8756,33.8842,33.8583,33.8756,2000.0
2012-01-30 11:55:00,39.16,39.16,39.14,39.15,3800.0,33.8669,33.8669,33.8496,33.8583,3800.0
2012-01-30 12:00:00,39.15,39.17,39.14,39.15,1600.0,33.8583,33.8756,33.8496,33.8583,1600.0
2012-01-30 12:05:00,39.15,39.18,39.15,39.17,3200.0,33.8583,33.8842,33.8583,33.8756,3200.0
2012-01-30 12:10:00,39.14,39.18,39.14,39.15,5600.0,33.8496,33.8842,33.8496,33.8583,5600.0
2012-01-30 12:15:00,39.15,39.19,39.15,39.17,1700.0,33.8583,33.8929,33.8583,33.8756,1700.0
2012-01-30 12:20:00,39.16,39.19,39.15,39.16,4500.0,33.8669,33.8929,33.8583,33.8669,4500.0
2012-01-30 12:25:00,39.17,39.18,39.14,39.14,3600.0,33.8756,33.8842,33.8496,33.8496,3600.0
2012-01-30 12:30:00,39.13,39.16,39.13,39.16,2000.0,33.841,33.8669,33.841,33.8669,2000.0
2012-01-30 12:35:00,39.13,39.14,39.11,39.13,2400.0,33.841,33.8496,33.8237,33.841,2400.0
2012-01-30 12:40:00,39.13,39.15,39.12,39.12,3000.0,33.841,33.8583,33.8323,33.8323,3000.0
2012-01-30 12:45:00,39.1,39.12,39.1,39.11,2700.0,33.815,33.8323,33.815,33.8237,2700.0
2012-01-30 12:50:00,39.1,39.11,39.1,39.1,3300.0,33.815,33.8237,33.815,33.815,3300.0
2012-01-30 12:55:00,39.1,39.13,39.09,39.1,2300.0,33.815,33.841,33.8064,33.815,2300.0
2012-01-30 13:00:00,39.11,39.12,39.09,39.09,4000.0,33.8237,33.8323,33.8064,33.8064,4000.0
2012-01-30 13:05:00,39.1,39.12,39.1,39.12,4100.0,33.815,33.8323,33.815,33.8323,4100.0
2012-01-30 13:10:00,39.12,39.12,39.09,39.09,2000.0,33.8323,33.8323,33.8064,33.8064,2000.0
2012-01-30 13:15:00,39.09,39.09,39.06,39.08,1400.0,33.8064,33.8064,33.7805,33.7978,1400.0
2012-01-30 13:20:00,39.08,39.14,39.08,39.14,2300.0,33.7978,33.8496,33.7978,33.8496,2300.0
2012-01-30 13:25:00,39.14,39.16,39.14,39.15,4200.0,33.8496,33.8669,33.8496,33.8583,4200.0
2012-01-30 13:30:00,39.15,39.17,39.15,39.16,3400.0,33.8583,33.8756,33.8583,33.8669,3400.0
2012-01-30 13:35:00,39.17,39.21,39.17,39.2,5000.0,33.8756,33.9102,33.8756,33.9015,5000.0
2012-01-30 13:40:00,39.22,39.26,39.22,39.24,3500.0,33.9188,33.9534,33.9188,33.9361,3500.0
2012-01-30 13:45:00,39.26,39.28,39.25,39.28,4400.0,33.9534,33.9707,33.9448,33.9707,4400.0
2012-01-30 13:50:00,39.28,39.29,39.26,39.29,3900.0,33.9707,33.9794,33.9534,33.9794,3900.0
2012-01-30 13:55:00,39.27,39.3,39.27,39.3,3000.0,33.9621,33.988,33.9621,33.988,3000.0
2012-01-30 14:00:00,39.28,39.3,39.25,39.26,5500.0,33.9707,33.988,33.9448,33.9534,5500.0
2012-01-30 14:05:00,39.25,39.28,39.25,39.28,2700.0,33.9448,33.9707,33.9448,33.9707,2700.0
2012-01-30 14:10:00,39.26,39.33,39.26,39.3,5400.0,33.9534,34.014,33.9534,33.988,5400.0
2012-01-30 14:15:00,39.3,39.31,39.3,39.31,1600.0,33.988,33.9967,33.988,33.9967,1600.0
2012-01-30 14:20:00,39.31,39.33,39.31,39.32,1200.0,33.9967,34.014,33.9967,34.0053,1200.0
2012-01-30 14:25:00,39.32,39.33,39.31,39.32,2800.0,34.0053,34.014,33.9967,34.0053,2800.0
2012-01-30 14:30:00,39.32,39.35,39.31,39.35,5000.0,34.0053,34.0313,33.9967,34.0313,5000.0
2012-01-30 14:35:00,39.36,39.36,39.33,39.34,3400.0,34.0399,34.0399,34.014,34.0226,3400.0
2012-01-30 14:40:00,39.34,39.35,39.34,39.35,2500.0,34.0226,34.0313,34.0226,34.0313,2500.0
2012-01-30 14:45:00,39.35,39.37,39.31,39.32,5600.0,34.0313,34.0486,33.9967,34.0053,5600.0
2012-01-30 14:50:00,39.32,39.32,39.29,39.3,3000.0,34.0053,34.0053,33.9794,33.988,3000.0
2012-01-30 14:55:00,39.3,39.32,39.29,39.31,7900.0,33.988,34.0053,33.9794,33.9967,7900.0
2012-01-30 15:00:00,39.3,39.3,39.24,39.24,3100.0,33.988,33.988,33.9361,33.9361,3100.0
2012-01-30 15:05:00,39.24,39.28,39.24,39.27,3800.0,33.9361,33.9707,33.9361,33.9621,3800.0
2012-01-30 15:10:00,39.28,39.33,39.28,39.33,5000.0,33.9707,34.014,33.9707,34.014,5000.0
2012-01-30 15:15:00,39.32,39.34,39.31,39.32,27400.0,34.0053,34.0226,33.9967,34.0053,27400.0
2012-01-30 15:20:00,39.33,39.33,39.31,39.33,5100.0,34.014,34.014,33.9967,34.014,5100.0
2012-01-30 15:25:00,39.33,39.34,39.33,39.34,7400.0,34.014,34.0226,34.014,34.0226,7400.0
2012-01-30 15:30:00,39.35,39.35,39.25,39.25,16800.0,34.0313,34.0313,33.9448,33.9448,16800.0
2012-01-30 15:35:00,39.25,39.26,39.23,39.24,10400.0,33.9448,33.9534,33.9275,33.9361,10400.0
2012-01-30 15:40:00,39.26,39.26,39.23,39.25,10300.0,33.9534,33.9534,33.9275,33.9448,10300.0
2012-01-30 15:45:00,39.24,39.27,39.22,39.27,18900.0,33.9361,33.9621,33.9188,33.9621,18900.0
2012-01-30 15:50:00,39.27,39.27,39.22,39.22,23700.0,33.9621,33.9621,33.9188,33.9188,23700.0
2012-01-30 15:55:00,39.22,39.24,39.16,39.22,48400.0,33.9188,33.9361,33.8669,33.9188,48400.0
2012-01-31 09:30:00,39.47,39.48,39.35,39.4,7500.0,34.135,34.1437,34.0313,34.0745,7500.0
2012-01-31 09:35:00,39.35,39.44,39.34,39.38,2400.0,34.0313,34.1091,34.0226,34.0572,2400.0
2012-01-31 09:40:00,39.36,39.43,39.24,39.24,7800.0,34.0399,34.1004,33.9361,33.9361,7800.0
2012-01-31 09:45:00,39.26,39.29,39.17,39.19,8500.0,33.9534,33.9794,33.8756,33.8929,8500.0
2012-01-31 09:50:00,39.16,39.2,39.13,39.14,4300.0,33.8669,33.9015,33.841,33.8496,4300.0
2012-01-31 09:55:00,39.13,39.23,39.12,39.2,8300.0,33.841,33.9275,33.8323,33.9015,8300.0
2012-01-31 10:00:00,39.18,39.21,39.07,39.09,10600.0,33.8842,33.9102,33.7891,33.8064,10600.0
2012-01-31 10:05:00,39.09,39.09,38.98,39.08,4700.0,33.8064,33.8064,33.7113,33.7978,4700.0
2012-01-31 10:10:00,39.09,39.15,39.09,39.13,3900.0,33.8064,33.8583,33.8064,33.841,3900.0
2012-01-31 10:15:00,39.13,39.18,39.13,39.15,1700.0,33.841,33.8842,33.841,33.8583,1700.0
2012-01-31 10:20:00,39.16,39.18,39.16,39.18,1800.0,33.8669,33.8842,33.8669,33.8842,1800.0
2012-01-31 10:25:00,39.2,39.22,39.19,39.2,1200.0,33.9015,33.9188,33.8929,33.9015,1200.0
2012-01-31 10:30:00,39.19,39.21,39.18,39.18,700.0,33.8929,33.9102,33.8842,33.8842,700.0
2012-01-31 10:35:00,39.2,39.21,39.1,39.1,4200.0,33.9015,33.9102,33.815,33.815,4200.0
2012-01-31 10:40:00,39.11,39.18,39.09,39.14,7000.0,33.8237,33.8842,33.8064,33.8496,7000.0
2012-01-31 10:45:00,39.14,39.15,39.04,39.1,22000.0,33.8496,33.8583,33.7632,33.815,22000.0
2012-01-31 10:50:00,39.06,39.06,39.01,39.03,2500.0,33.7805,33.7805,33.7372,33.7545,2500.0
2012-01-31 10:55:00,39.05,39.05,39.0,39.0,3100.0,33.7718,33.7718,33.7286,33.7286,3100.0
2012-01-31 11:00:00,39.02,39.05,39.01,39.05,3400.0,33.7459,33.7718,33.7372,33.7718,3400.0
2012-01-31 11:05:00,39.06,39.06,38.97,38.99,14100.0,33.7805,33.7805,33.7026,33.7199,14100.0
2012-01-31 11:10:00,38.97,38.97,38.9,38.91,5300.0,33.7026,33.7026,33.6421,33.6507,5300.0
2012-01-31 11:15:00,38.93,38.95,38.89,38.94,12100.0,33.668,33.6853,33.6334,33.6767,12100.0
2012-01-31 11:20:00,38.94,38.94,38.88,38.89,6400.0,33.6767,33.6767,33.6248,33.6334,6400.0
2012-01-31 11:25:00,38.91,38.93,38.89,38.93,6300.0,33.6507,33.668,33.6334,33.668,6300.0
2012-01-31 11:30:00,38.92,38.92,38.87,38.88,2100.0,33.6594,33.6594,33.6161,33.6248,2100.0
2012-01-31 11:35:00,38.87,38.9,38.84,38.88,7900.0,33.6161,33.6421,33.5902,33.6248,7900.0
2012-01-31 11:40:00,38.88,38.92,38.88,38.91,1500.0,33.6248,33.6594,33.6248,33.6507,1500.0
2012-01-31 11:45:00,38.88,38.91,38.85,38.85,3800.0,33.6248,33.6507,33.5988,33.5988,3800.0
2012-01-31 11:50:00,38.85,38.85,38.82,38.82,2900.0,33.5988,33.5988,33.5729,33.5729,2900.0
2012-01-31 11:55:00,38.82,38.89,38.82,38.86,8300.0,33.5729,33.6334,33.5729,33.6075,8300.0
2012-01-31 12:00:00,38.87,38.9,38.87,38.89,3500.0,33.6161,33.6421,33.6161,33.6334,3500.0
2012-01-31 12:05:00,38.88,38.89,38.86,38.87,2700.0,33.6248,33.6334,33.6075,33.6161,2700.0
2012-01-31 12:10:00,38.87,38.88,38.85,38.85,2900.0,33.6161,33.6248,33.5988,33.5988,2900.0
2012-01-31 12:15:00,38.87,38.9,38.87,38.88,3400.0,33.6161,33.6421,33.6161,33.6248,3400.0
2012-01-31 12:20:00,38.89,38.9,38.88,38.89,1100.0,33.6334,33.6421,33.6248,33.6334,1100.0
2012-01-31 12:25:00,38.9,38.92,38.88,38.88,4600.0,33.6421,33.6594,33.6248,33.6248,4600.0
2012-01-31 12:30:00,38.88,38.91,38.88,38.89,1400.0,33.6248,33.6507,33.6248,33.6334,1400.0
2012-01-31 12:35:00,38.89,38.91,38.86,38.91,7700.0,33.6334,33.6507,33.6075,33.6507,7700.0
2012-01-31 12:40:00,38.9,38.91,38.84,38.84,4900.0,33.6421,33.6507,33.5902,33.5902,4900.0
2012-01-31 12:45:00,38.84,38.87,38.84,38.85,3500.0,33.5902,33.6161,33.5902,33.5988,3500.0
2012-01-31 12:50:00,38.85,38.86,38.84,38.85,4900.0,33.5988,33.6075,33.5902,33.5988,4900.0
2012-01-31 12:55:00,38.85,38.85,38.83,38.84,1800.0,33.5988,33.5988,33.5815,33.5902,1800.0
2012-01-31 13:00:00,38.84,38.88,38.83,38.88,4900.0,33.5902,33.6248,33.5815,33.6248,4900.0
2012-01-31 13:05:00,38.88,38.91,38.87,38.9,2900.0,33.6248,33.6507,33.6161,33.6421,2900.0
2012-01-31 13:10:00,38.91,38.92,38.91,38.91,5800.0,33.6507,33.6594,33.6507,33.6507,5800.0
2012-01-31 13:15:00,38.9,38.92,38.89,38.92,3400.0,33.6421,33.6594,33.6334,33.6594,3400.0
2012-01-31 13:20:00,38.91,38.91,38.89,38.9,3200.0,33.6507,33.6507,33.6334,33.6421,3200.0
2012-01-31 13:25:00,38.91,38.91,38.89,38.91,3900.0,33.6507,33.6507,33.6334,33.6507,3900.0
2012-01-31 13:30:00,38.91,38.91,38.89,38.89,2100.0,33.6507,33.6507,33.6334,33.6334,2100.0
2012-01-31 13:35:00,38.88,38.88,38.84,38.84,3300.0,33.6248,33.6248,33.5902,33.5902,3300.0
2012-01-31 13:40:00,38.85,38.85,38.83,38.83,1800.0,33.5988,33.5988,33.5815,33.5815,1800.0
2012-01-31 13:45:00,38.84,38.87,38.83,38.86,5000.0,33.5902,33.6161,33.5815,33.6075,5000.0
2012-01-31 13:50:00,38.85,38.85,38.8,38.8,3500.0,33.5988,33.5988,33.5556,33.5556,3500.0
2012-01-31 13:55:00,38.81,38.83,38.8,38.81,3300.0,33.5642,33.5815,33.5556,33.5642,3300.0
2012-01-31 14:00:00,38.82,38.82,38.81,38.82,3500.0,33.5729,33.5729,33.5642,33.5729,3500.0
2012-01-31 14:05:00,38.82,38.82,38.8,38.81,6500.0,33.5729,33.5729,33.5556,33.5642,6500.0
2012-01-31 14:10:00,38.81,38.91,38.8,38.88,21000.0,33.5642,33.6507,33.5556,33.6248,21000.0
2012-01-31 14:15:00,38.88,38.93,38.86,38.93,3200.0,33.6248,33.668,33.6075,33.668,3200.0
2012-01-31 14:20:00,38.91,38.97,38.9,38.91,8600.0,33.6507,33.7026,33.6421,33.6507,8600.0
2012-01-31 14:25:00,38.92,38.96,38.91,38.94,10100.0,33.6594,33.694,33.6507,33.6767,10100.0
2012-01-31 14:30:00,38.94,38.97,38.94,38.96,8100.0,33.6767,33.7026,33.6767,33.694,8100.0
2012-01-31 14:35:00,38.96,38.98,38.95,38.98,3900.0,33.694,33.7113,33.6853,33.7113,3900.0
2012-01-31 14:40:00,38.98,38.98,38.94,38.95,6100.0,33.7113,33.7113,33.6767,33.6853,6100.0
2012-01-31 14:45:00,38.94,38.98,38.92,38.98,7800.0,33.6767,33.7113,33.6594,33.7113,7800.0
2012-01-31 14:50:00,38.98,39.01,38.98,39.0,12200.0,33.7113,33.7372,33.7113,33.7286,12200.0
2012-01-31 14:55:00,38.99,39.01,38.99,39.01,6300.0,33.7199,33.7372,33.7199,33.7372,6300.0
2012-01-31 15:00:00,39.01,39.03,38.99,38.99,16300.0,33.7372,33.7545,33.7199,33.7199,16300.0
2012-01-31 15:05:00,38.99,39.02,38.98,39.02,9500.0,33.7199,33.7459,33.7113,33.7459,9500.0
2012-01-31 15:10:00,39.02,39.03,38.97,39.01,8300.0,33.7459,33.7545,33.7026,33.7372,8300.0
2012-01-31 15:15:00,39.01,39.06,39.01,39.03,5600.0,33.7372,33.7805,33.7372,33.7545,5600.0
2012-01-31 15:20:00,39.02,39.04,38.98,39.0,7500.0,33.7459,33.7632,33.7113,33.7286,7500.0
2012-01-31 15:25:00,39.0,39.03,38.99,39.01,18200.0,33.7286,33.7545,33.7199,33.7372,18200.0
2012-01-31 15:30:00,39.0,39.03,38.98,38.98,14500.0,33.7286,33.7545,33.7113,33.7113,14500.0
2012-01-31 15:35:00,38.97,39.02,38.96,38.98,14200.0,33.7026,33.7459,33.694,33.7113,14200.0
2012-01-31 15:40:00,38.98,39.0,38.95,38.97,22600.0,33.7113,33.7286,33.6853,33.7026,22600.0
2012-01-31 15:45:00,38.97,39.02,38.97,39.0,34100.0,33.7026,33.7459,33.7026,33.7286,34100.0
2012-01-31 15:50:00,39.0,39.01,38.94,38.96,28300.0,33.7286,33.7372,33.6767,33.694,28300.0
2012-01-31 15:55:00,38.97,39.02,38.96,38.97,73000.0,33.7026,33.7459,33.694,33.7026,73000.0
2012-02-01 09:30:00,39.32,39.38,39.16,39.38,12400.0,34.0053,34.0572,33.8669,34.0572,12400.0
2012-02-01 09:35:00,39.38,39.46,39.38,39.42,7500.0,34.0572,34.1264,34.0572,34.0918,7500.0
2012-02-01 09:40:00,39.4,39.45,39.37,39.43,7900.0,34.0745,34.1177,34.0486,34.1004,7900.0
2012-02-01 09:45:00,39.42,39.52,39.42,39.52,6000.0,34.0918,34.1783,34.0918,34.1783,6000.0
2012-02-01 09:50:00,39.5,39.58,39.5,39.51,9900.0,34.161,34.2302,34.161,34.1696,9900.0
2012-02-01 09:55:00,39.52,39.56,39.5,39.53,7900.0,34.1783,34.2129,34.161,34.1869,7900.0
2012-02-01 10:00:00,39.52,39.57,39.41,39.49,7200.0,34.1783,34.2215,34.0831,34.1523,7200.0
2012-02-01 10:05:00,39.5,39.59,39.5,39.59,6600.0,34.161,34.2388,34.161,34.2388,6600.0
2012-02-01 10:10:00,39.6,39.6,39.54,39.58,11000.0,34.2475,34.2475,34.1956,34.2302,11000.0
2012-02-01 10:15:00,39.57,39.58,39.52,39.56,5500.0,34.2215,34.2302,34.1783,34.2129,5500.0
2012-02-01 10:20:00,39.54,39.59,39.53,39.56,3700.0,34.1956,34.2388,34.1869,34.2129,3700.0
2012-02-01 10:25:00,39.56,39.59,39.55,39.56,4400.0,34.2129,34.2388,34.2042,34.2129,4400.0
2012-02-01 10:30:00,39.56,39.59,39.55,39.59,5200.0,34.2129,34.2388,34.2042,34.2388,5200.0
2012-02-01 10:35:00,39.59,39.6,39.58,39.59,2500.0,34.2388,34.2475,34.2302,34.2388,2500.0
2012-02-01 10:40:00,39.6,39.65,39.59,39.63,9100.0,34.2475,34.2907,34.2388,34.2734,9100.0
2012-02-01 10:45:00,39.64,39.71,39.63,39.7,8900.0,34.2821,34.3426,34.2734,34.3339,8900.0
2012-02-01 10:50:00,39.69,39.7,39.68,39.69,3200.0,34.3253,34.3339,34.3167,34.3253,3200.0
2012-02-01 10:55:00,39.69,39.71,39.68,39.71,3500.0,34.3253,34.3426,34.3167,34.3426,3500.0
2012-02-01 11:00:00,39.71,39.71,39.68,39.7,1300.0,34.3426,34.3426,34.3167,34.3339,1300.0
2012-02-01 11:05:00,39.69,39.73,39.69,39.71,2600.0,34.3253,34.3599,34.3253,34.3426,2600.0
2012-02-01 11:10:00,39.7,39.7,39.64,39.68,3900.0,34.3339,34.3339,34.2821,34.3167,3900.0
2012-02-01 11:15:00,39.68,39.69,39.62,39.62,2200.0,34.3167,34.3253,34.2648,34.2648,2200.0
2012-02-01 11:20:00,39.62,39.63,39.59,39.6,3400.0,34.2648,34.2734,34.2388,34.2475,3400.0
2012-02-01 11:25:00,39.62,39.62,39.59,39.59,2900.0,34.2648,34.2648,34.2388,34.2388,2900.0
2012-02-01 11:30:00,39.58,39.6,39.58,39.59,2700.0,34.2302,34.2475,34.2302,34.2388,2700.0
2012-02-01 11:35:00,39.61,39.64,39.56,39.6,9200.0,34.2561,34.2821,34.2129,34.2475,9200.0
2012-02-01 11:40:00,39.58,39.59,39.57,39.59,1200.0,34.2302,34.2388,34.2215,34.2388,1200.0
2012-02-01 11:45:00,39.58,39.62,39.53,39.56,4300.0,34.2302,34.2648,34.1869,34.2129,4300.0
2012-02-01 11:50:00,39.56,39.59,39.56,39.56,1000.0,34.2129,34.2388,34.2129,34.2129,1000.0
2012-02-01 11:55:00,39.57,39.59,39.56,39.56,2100.0,34.2215,34.2388,34.2129,34.2129,2100.0
2012-02-01 12:00:00,39.56,39.58,39.53,39.56,3400.0,34.2129,34.2302,34.1869,34.2129,3400.0
2012-02-01 12:05:00,39.58,39.58,39.53,39.54,2900.0,34.2302,34.2302,34.1869,34.1956,2900.0
2012-02-01 12:10:00,39.55,39.56,39.55,39.56,4200.0,34.2042,34.2129,34.2042,34.2129,4200.0
2012-02-01 12:15:00,39.56,39.63,39.56,39.62,4500.0,34.2129,34.2734,34.2129,34.2648,4500.0
2012-02-01 12:20:00,39.62,39.63,39.6,39.62,2700.0,34.2648,34.2734,34.2475,34.2648,2700.0
2012-02-01 12:25:00,39.6,39.63,39.59,39.6,4500.0,34.2475,34.2734,34.2388,34.2475,4500.0
2012-02-01 12:30:00,39.62,39.63,39.6,39.6,3800.0,34.2648,34.2734,34.2475,34.2475,3800.0
2012-02-01 12:35:00,39.59,39.59,39.58,39.59,800.0,34.2388,34.2388,34.2302,34.2388,800.0
2012-02-01 12:40:00,39.58,39.58,39.56,39.58,1300.0,34.2302,34.2302,34.2129,34.2302,1300.0
2012-02-01 12:45:00,39.57,39.59,39.57,39.58,2500.0,34.2215,34.2388,34.2215,34.2302,2500.0
2012-02-01 12:50:00,39.59,39.59,39.56,39.58,2900.0,34.2388,34.2388,34.2129,34.2302,2900.0
2012-02-01 12:55:00,39.57,39.6,39.57,39.58,2100.0,34.2215,34.2475,34.2215,34.2302,2100.0
2012-02-01 13:00:00,39.59,39.59,39.58,39.58,1200.0,34.2388,34.2388,34.2302,34.2302,1200.0
2012-02-01 13:05:00,39.6,39.61,39.58,39.58,7100.0,34.2475,34.2561,34.2302,34.2302,7100.0
2012-02-01 13:10:00,39.6,39.62,39.59,39.6,4500.0,34.2475,34.2648,34.2388,34.2475,4500.0
2012-02-01 13:15:00,39.6,39.62,39.6,39.6,3500.0,34.2475,34.2648,34.2475,34.2475,3500.0
2012-02-01 13:20:00,39.6,39.63,39.59,39.62,5500.0,34.2475,34.2734,34.2388,34.2648,5500.0
2012-02-01 13:25:00,39.62,39.62,39.59,39.6,2700.0,34.2648,34.2648,34.2388,34.2475,2700.0
2012-02-01 13:30:00,39.6,39.6,39.59,39.59,1400.0,34.2475,34.2475,34.2388,34.2388,1400.0
2012-02-01 13:35:00,39.59,39.65,39.59,39.65,7500.0,34.2388,34.2907,34.2388,34.2907,7500.0
2012-02-01 13:40:00,39.64,39.66,39.59,39.6,4700.0,34.2821,34.2994,34.2388,34.2475,4700.0
2012-02-01 13:45:00,39.6,39.63,39.58,39.63,2200.0,34.2475,34.2734,34.2302,34.2734,2200.0
2012-02-01 13:50:00,39.63,39.63,39.59,39.61,5500.0,34.2734,34.2734,34.2388,34.2561,5500.0
2012-02-01 13:55:00,39.6,39.6,39.58,39.6,600.0,34.2475,34.2475,34.2302,34.2475,600.0
2012-02-01 14:00:00,39.59,39.63,39.58,39.63,5400.0,34.2388,34.2734,34.2302,34.2734,5400.0
2012-02-01 14:05:00,39.64,39.64,39.58,39.58,6100.0,34.2821,34.2821,34.2302,34.2302,6100.0
2012-02-01 14:10:00,39.59,39.61,39.58,39.6,6400.0,34.2388,34.2561,34.2302,34.2475,6400.0
2012-02-01 14:15:00,39.6,39.6,39.56,39.56,4300.0,34.2475,34.2475,34.2129,34.2129,4300.0
2012-02-01 14:20:00,39.57,39.57,39.56,39.57,1200.0,34.2215,34.2215,34.2129,34.2215,1200.0
2012-02-01 14:25:00,39.57,39.57,39.54,39.56,7100.0,34.2215,34.2215,34.1956,34.2129,7100.0
2012-02-01 14:30:00,39.56,39.57,39.54,39.54,8900.0,34.2129,34.2215,34.1956,34.1956,8900.0
2012-02-01 14:35:00,39.55,39.57,39.53,39.54,7700.0,34.2042,34.2215,34.1869,34.1956,7700.0
2012-02-01 14:40:00,39.54,39.55,39.51,39.51,14500.0,34.1956,34.2042,34.1696,34.1696,14500.0
2012-02-01 14:45:00,39.51,39.52,39.5,39.5,5200.0,34.1696,34.1783,34.161,34.161,5200.0
2012-02-01 14:50:00,39.5,39.59,39.5,39.59,43300.0,34.161,34.2388,34.161,34.2388,43300.0
2012-02-01 14:55:00,39.58,39.6,39.56,39.58,26000.0,34.2302,34.2475,34.2129,34.2302,26000.0
2012-02-01 15:00:00,39.58,39.59,39.56,39.56,14000.0,34.2302,34.2388,34.2129,34.2129,14000.0
2012-02-01 15:05:00,39.56,39.58,39.54,39.57,14800.0,34.2129,34.2302,34.1956,34.2215,14800.0
2012-02-01 15:10:00,39.57,39.6,39.54,39.54,12800.0,34.2215,34.2475,34.1956,34.1956,12800.0
2012-02-01 15:15:00,39.54,39.54,39.53,39.54,1800.0,34.1956,34.1956,34.1869,34.1956,1800.0
2012-02-01 15:20:00,39.53,39.54,39.5,39.51,10000.0,34.1869,34.1956,34.161,34.1696,10000.0
2012-02-01 15:25:00,39.52,39.54,39.51,39.51,5600.0,34.1783,34.1956,34.1696,34.1696,5600.0
2012-02-01 15:30:00,39.52,39.53,39.47,39.47,18600.0,34.1783,34.1869,34.135,34.135,18600.0
2012-02-01 15:35:00,39.47,39.5,39.46,39.49,16400.0,34.135,34.161,34.1264,34.1523,16400.0
2012-02-01 15:40:00,39.49,39.52,39.49,39.51,13100.0,34.1523,34.1783,34.1523,34.1696,13100.0
2012-02-01 15:45:00,39.52,39.55,39.5,39.51,15300.0,34.1783,34.2042,34.161,34.1696,15300.0
2012-02-01 15:50:00,39.5,39.54,39.47,39.47,31600.0,34.161,34.1956,34.135,34.135,31600.0
2012-02-01 15:55:00,39.47,39.54,39.47,39.52,46600.0,34.135,34.1956,34.135,34.1783,46600.0
2012-02-02 09:30:00,39.65,39.68,39.52,39.52,6900.0,34.2907,34.3167,34.1783,34.1783,6900.0
2012-02-02 09:35:00,39.6,39.62,39.52,39.53,5200.0,34.2475,34.2648,34.1783,34.1869,5200.0
2012-02-02 09:40:00,39.54,39.55,39.5,39.51,5300.0,34.1956,34.2042,34.161,34.1696,5300.0
2012-02-02 09:45:00,39.5,39.52,39.47,39.49,11000.0,34.161,34.1783,34.135,34.1523,11000.0
2012-02-02 09:50:00,39.45,39.48,39.43,39.47,2300.0,34.1177,34.1437,34.1004,34.135,2300.0
2012-02-02 09:55:00,39.48,39.5,39.45,39.45,7000.0,34.1437,34.161,34.1177,34.1177,7000.0
2012-02-02 10:00:00,39.45,39.47,39.38,39.38,37200.0,34.1177,34.135,34.0572,34.0572,37200.0
2012-02-02 10:05:00,39.37,39.39,39.34,39.39,14700.0,34.0486,34.0659,34.0226,34.0659,14700.0
2012-02-02 10:10:00,39.39,39.45,39.39,39.44,2800.0,34.0659,34.1177,34.0659,34.1091,2800.0
2012-02-02 10:15:00,39.44,39.45,39.41,39.43,4400.0,34.1091,34.1177,34.0831,34.1004,4400.0
2012-02-02 10:20:00,39.42,39.42,39.4,39.42,3200.0,34.0918,34.0918,34.0745,34.0918,3200.0
2012-02-02 10:25:00,39.42,39.43,39.41,39.42,2800.0,34.0918,34.1004,34.0831,34.0918,2800.0
2012-02-02 10:30:00,39.41,39.42,39.4,39.41,5400.0,34.0831,34.0918,34.0745,34.0831,5400.0
2012-02-02 10:35:00,39.42,39.43,39.41,39.41,4600.0,34.0918,34.1004,34.0831,34.0831,4600.0
2012-02-02 10:40:00,39.41,39.44,39.4,39.4,5800.0,34.0831,34.1091,34.0745,34.0745,5800.0
2012-02-02 10:45:00,39.4,39.45,39.4,39.42,6700.0,34.0745,34.1177,34.0745,34.0918,6700.0
2012-02-02 10:50:00,39.42,39.43,39.39,39.4,4100.0,34.0918,34.1004,34.0659,34.0745,4100.0
2012-02-02 10:55:00,39.4,39.41,39.36,39.36,4000.0,34.0745,34.0831,34.0399,34.0399,4000.0
2012-02-02 11:00:00,39.37,39.41,39.36,39.41,3700.0,34.0486,34.0831,34.0399,34.0831,3700.0
2012-02-02 11:05:00,39.41,39.41,39.37,39.37,4500.0,34.0831,34.0831,34.0486,34.0486,4500.0
2012-02-02 11:10:00,39.36,39.36,39.32,39.35,9100.0,34.0399,34.0399,34.0053,34.0313,9100.0
2012-02-02 11:15:00,39.35,39.35,39.29,39.3,4500.0,34.0313,34.0313,33.9794,33.988,4500.0
2012-02-02 11:20:00,39.3,39.4,39.3,39.36,20500.0,33.988,34.0745,33.988,34.0399,20500.0
2012-02-02 11:25:00,39.34,39.36,39.29,39.3,6600.0,34.0226,34.0399,33.9794,33.988,6600.0
2012-02-02 11:30:00,39.29,39.31,39.26,39.29,6900.0,33.9794,33.9967,33.9534,33.9794,6900.0
2012-02-02 11:35:00,39.29,39.3,39.21,39.22,5400.0,33.9794,33.988,33.9102,33.9188,5400.0
2012-02-02 11:40:00,39.24,39.24,39.2,39.2,6200.0,33.9361,33.9361,33.9015,33.9015,6200.0
2012-02-02 11:45:00,39.21,39.21,39.19,39.2,4100.0,33.9102,33.9102,33.8929,33.9015,4100.0
2012-02-02 11:50:00,39.2,39.25,39.2,39.22,2200.0,33.9015,33.9448,33.9015,33.9188,2200.0
2012-02-02 11:55:00,39.21,39.25,39.21,39.24,2000.0,33.9102,33.9448,33.9102,33.9361,2000.0
2012-02-02 12:00:00,39.25,39.28,39.25,39.28,3500.0,33.9448,33.9707,33.9448,33.9707,3500.0
2012-02-02 12:05:00,39.27,39.29,39.27,39.29,5000.0,33.9621,33.9794,33.9621,33.9794,5000.0
2012-02-02 12:10:00,39.28,39.29,39.27,39.27,2000.0,33.9707,33.9794,33.9621,33.9621,2000.0
2012-02-02 12:15:00,39.27,39.28,39.25,39.27,4400.0,33.9621,33.9707,33.9448,33.9621,4400.0
2012-02-02 12:20:00,39.28,39.29,39.23,39.28,19700.0,33.9707,33.9794,33.9275,33.9707,19700.0
2012-02-02 12:25:00,39.28,39.31,39.27,39.31,3500.0,33.9707,33.9967,33.9621,33.9967,3500.0
2012-02-02 12:30:00,39.31,39.31,39.28,39.28,3400.0,33.9967,33.9967,33.9707,33.9707,3400.0
2012-02-02 12:35:00,39.28,39.28,39.23,39.26,7400.0,33.9707,33.9707,33.9275,33.9534,7400.0
2012-02-02 12:40:00,39.26,39.28,39.26,39.28,1900.0,33.9534,33.9707,33.9534,33.9707,1900.0
2012-02-02 12:45:00,39.28,39.3,39.28,39.29,2600.0,33.9707,33.988,33.9707,33.9794,2600.0
2012-02-02 12:50:00,39.3,39.3,39.3,39.3,600.0,33.988,33.988,33.988,33.988,600.0
2012-02-02 12:55:00,39.3,39.34,39.3,39.34,3900.0,33.988,34.0226,33.988,34.0226,3900.0
2012-02-02 13:00:00,39.32,39.33,39.31,39.31,4500.0,34.0053,34.014,33.9967,33.9967,4500.0
2012-02-02 13:05:00,39.31,39.32,39.3,39.3,7400.0,33.9967,34.0053,33.988,33.988,7400.0
2012-02-02 13:10:00,39.3,39.35,39.3,39.3,5100.0,33.988,34.0313,33.988,33.988,5100.0
2012-02-02 13:15:00,39.32,39.32,39.3,39.3,3400.0,34.0053,34.0053,33.988,33.988,3400.0
2012-02-02 13:20:00,39.3,39.32,39.27,39.29,12300.0,33.988,34.0053,33.9621,33.9794,12300.0
2012-02-02 13:25:00,39.29,39.32,39.28,39.29,6200.0,33.9794,34.0053,33.9707,33.9794,6200.0
2012-02-02 13:30:00,39.29,39.38,39.28,39.36,9600.0,33.9794,34.0572,33.9707,34.0399,9600.0
2012-02-02 13:35:00,39.36,39.36,39.32,39.33,3100.0,34.0399,34.0399,34.0053,34.014,3100.0
2012-02-02 13:40:00,39.33,39.35,39.29,39.29,1900.0,34.014,34.0313,33.9794,33.9794,1900.0
2012-02-02 13:45:00,39.33,39.35,39.32,39.35,2300.0,34.014,34.0313,34.0053,34.0313,2300.0
2012-02-02 13:50:00,39.34,39.35,39.34,39.34,2000.0,34.0226,34.0313,34.0226,34.0226,2000.0
2012-02-02 13:55:00,39.35,39.36,39.3,39.3,4600.0,34.0313,34.0399,33.988,33.988,4600.0
2012-02-02 14:00:00,39.31,39.33,39.3,39.33,1400.0,33.9967,34.014,33.988,34.014,1400.0
2012-02-02 14:05:00,39.33,39.34,39.32,39.34,2900.0,34.014,34.0226,34.0053,34.0226,2900.0
2012-02-02 14:10:00,39.34,39.34,39.32,39.33,2400.0,34.0226,34.0226,34.0053,34.014,2400.0
2012-02-02 14:15:00,39.33,39.33,39.32,39.32,2400.0,34.014,34.014,34.0053,34.0053,2400.0
2012-02-02 14:20:00,39.32,39.33,39.3,39.32,2600.0,34.0053,34.014,33.988,34.0053,2600.0
2012-02-02 14:25:00,39.33,39.33,39.3,39.3,2800.0,34.014,34.014,33.988,33.988,2800.0
2012-02-02 14:30:00,39.31,39.32,39.31,39.32,1700.0,33.9967,34.0053,33.9967,34.0053,1700.0
2012-02-02 14:35:00,39.32,39.32,39.25,39.25,10000.0,34.0053,34.0053,33.9448,33.9448,10000.0
2012-02-02 14:40:00,39.25,39.25,39.21,39.25,6400.0,33.9448,33.9448,33.9102,33.9448,6400.0
2012-02-02 14:45:00,39.24,39.26,39.21,39.23,6000.0,33.9361,33.9534,33.9102,33.9275,6000.0
2012-02-02 14:50:00,39.23,39.23,39.19,39.2,17200.0,33.9275,33.9275,33.8929,33.9015,17200.0
2012-02-02 14:55:00,39.2,39.2,39.18,39.18,2000.0,33.9015,33.9015,33.8842,33.8842,2000.0
2012-02-02 15:00:00,39.19,39.22,39.19,39.22,6900.0,33.8929,33.9188,33.8929,33.9188,6900.0
2012-02-02 15:05:00,39.22,39.22,39.2,39.2,5100.0,33.9188,33.9188,33.9015,33.9015,5100.0
2012-02-02 15:10:00,39.19,39.22,39.19,39.22,11100.0,33.8929,33.9188,33.8929,33.9188,11100.0
2012-02-02 15:15:00,39.22,39.23,39.19,39.23,8800.0,33.9188,33.9275,33.8929,33.9275,8800.0
2012-02-02 15:20:00,39.23,39.27,39.22,39.27,9900.0,33.9275,33.9621,33.9188,33.9621,9900.0
2012-02-02 15:25:00,39.27,39.29,39.26,39.27,6600.0,33.9621,33.9794,33.9534,33.9621,6600.0
2012-02-02 15:30:00,39.27,39.27,39.23,39.23,12400.0,33.9621,33.9621,33.9275,33.9275,12400.0
2012-02-02 15:35:00,39.23,39.25,39.19,39.19,9800.0,33.9275,33.9448,33.8929,33.8929,9800.0
2012-02-02 15:40:00,39.2,39.2,39.12,39.14,21900.0,33.9015,33.9015,33.8323,33.8496,21900.0
2012-02-02 15:45:00,39.14,39.14,39.1,39.11,20700.0,33.8496,33.8496,33.815,33.8237,20700.0
2012-02-02 15:50:00,39.11,39.14,39.07,39.08,28000.0,33.8237,33.8496,33.7891,33.7978,28000.0
2012-02-02 15:55:00,39.09,39.1,39.08,39.08,46800.0,33.8064,33.815,33.7978,33.7978,46800.0
2012-02-03 09:30:00,39.5,39.69,39.42,39.54,25100.0,34.161,34.3253,34.0918,34.1956,25100.0
2012-02-03 09:35:00,39.55,39.63,39.55,39.58,2800.0,34.2042,34.2734,34.2042,34.2302,2800.0
2012-02-03 09:40:00,39.59,39.64,39.4,39.62,18900.0,34.2388,34.2821,34.0745,34.2648,18900.0
2012-02-03 09:45:00,39.62,39.66,39.59,39.65,6200.0,34.2648,34.2994,34.2388,34.2907,6200.0
2012-02-03 09:50:00,39.66,39.8,39.65,39.74,8800.0,34.2994,34.4204,34.2907,34.3685,8800.0
2012-02-03 09:55:00,39.74,39.75,39.66,39.68,7100.0,34.3685,34.3772,34.2994,34.3167,7100.0
2012-02-03 10:00:00,39.68,39.79,39.66,39.68,10200.0,34.3167,34.4118,34.2994,34.3167,10200.0
2012-02-03 10:05:00,39.68,39.78,39.68,39.75,8500.0,34.3167,34.4031,34.3167,34.3772,8500.0
2012-02-03 10:10:00,39.75,39.79,39.75,39.77,9200.0,34.3772,34.4118,34.3772,34.3945,9200.0
2012-02-03 10:15:00,39.77,39.78,39.74,39.76,6600.0,34.3945,34.4031,34.3685,34.3858,6600.0
2012-02-03 10:20:00,39.78,39.8,39.76,39.78,5300.0,34.4031,34.4204,34.3858,34.4031,5300.0
2012-02-03 10:25:00,39.76,39.8,39.76,39.78,3300.0,34.3858,34.4204,34.3858,34.4031,3300.0
2012-02-03 10:30:00,39.78,39.84,39.78,39.84,5300.0,34.4031,34.455,34.4031,34.455,5300.0
2012-02-03 10:35:00,39.83,39.86,39.82,39.83,9700.0,34.4464,34.4723,34.4377,34.4464,9700.0
2012-02-03 10:40:00,39.83,39.84,39.79,39.82,5700.0,34.4464,34.455,34.4118,34.4377,5700.0
2012-02-03 10:45:00,39.8,39.82,39.79,39.79,6800.0,34.4204,34.4377,34.4118,34.4118,6800.0
2012-02-03 10:50:00,39.78,39.78,39.77,39.78,2400.0,34.4031,34.4031,34.3945,34.4031,2400.0
2012-02-03 10:55:00,39.78,39.8,39.77,39.77,5500.0,34.4031,34.4204,34.3945,34.3945,5500.0
2012-02-03 11:00:00,39.78,39.79,39.75,39.77,5700.0,34.4031,34.4118,34.3772,34.3945,5700.0
2012-02-03 11:05:00,39.76,39.78,39.75,39.75,4400.0,34.3858,34.4031,34.3772,34.3772,4400.0
2012-02-03 11:10:00,39.75,39.76,39.74,39.75,1300.0,34.3772,34.3858,34.3685,34.3772,1300.0
2012-02-03 11:15:00,39.76,39.76,39.75,39.75,4500.0,34.3858,34.3858,34.3772,34.3772,4500.0
2012-02-03 11:20:00,39.76,39.78,39.75,39.78,6200.0,34.3858,34.4031,34.3772,34.4031,6200.0
2012-02-03 11:25:00,39.78,39.78,39.74,39.75,12200.0,34.4031,34.4031,34.3685,34.3772,12200.0
2012-02-03 11:30:00,39.74,39.74,39.7,39.7,9900.0,34.3685,34.3685,34.3339,34.3339,9900.0
2012-02-03 11:35:00,39.7,39.71,39.66,39.68,13400.0,34.3339,34.3426,34.2994,34.3167,13400.0
2012-02-03 11:40:00,39.68,39.68,39.65,39.68,6500.0,34.3167,34.3167,34.2907,34.3167,6500.0
2012-02-03 11:45:00,39.69,39.7,39.67,39.7,3300.0,34.3253,34.3339,34.308,34.3339,3300.0
2012-02-03 11:50:00,39.7,39.71,39.68,39.69,6500.0,34.3339,34.3426,34.3167,34.3253,6500.0
2012-02-03 11:55:00,39.69,39.71,39.69,39.71,3300.0,34.3253,34.3426,34.3253,34.3426,3300.0
2012-02-03 12:00:00,39.71,39.72,39.67,39.72,16100.0,34.3426,34.3512,34.308,34.3512,16100.0
2012-02-03 12:05:00,39.7,39.71,39.68,39.71,9200.0,34.3339,34.3426,34.3167,34.3426,9200.0
2012-02-03 12:10:00,39.71,39.71,39.66,39.69,5600.0,34.3426,34.3426,34.2994,34.3253,5600.0
2012-02-03 12:15:00,39.68,39.7,39.67,39.68,7300.0,34.3167,34.3339,34.308,34.3167,7300.0
2012-02-03 12:20:00,39.68,39.72,39.68,39.72,2100.0,34.3167,34.3512,34.3167,34.3512,2100.0
2012-02-03 12:25:00,39.71,39.74,39.7,39.74,2100.0,34.3426,34.3685,34.3339,34.3685,2100.0
2012-02-03 12:30:00,39.73,39.74,39.73,39.73,800.0,34.3599,34.3685,34.3599,34.3599,800.0
2012-02-03 12:35:00,39.73,39.74,39.71,39.72,12800.0,34.3599,34.3685,34.3426,34.3512,12800.0
2012-02-03 12:40:00,39.73,39.75,39.72,39.73,22700.0,34.3599,34.3772,34.3512,34.3599,22700.0
2012-02-03 12:45:00,39.73,39.74,39.69,39.69,8100.0,34.3599,34.3685,34.3253,34.3253,8100.0
2012-02-03 12:50:00,39.7,39.72,39.68,39.69,10100.0,34.3339,34.3512,34.3167,34.3253,10100.0
2012-02-03 12:55:00,39.69,39.7,39.66,39.69,5000.0,34.3253,34.3339,34.2994,34.3253,5000.0
2012-02-03 13:00:00,39.7,39.71,39.69,39.71,2700.0,34.3339,34.3426,34.3253,34.3426,2700.0
2012-02-03 13:05:00,39.71,39.72,39.7,39.71,2300.0,34.3426,34.3512,34.3339,34.3426,2300.0
2012-02-03 13:10:00,39.72,39.72,39.7,39.7,3600.0,34.3512,34.3512,34.3339,34.3339,3600.0
2012-02-03 13:15:00,39.7,39.7,39.66,39.66,3900.0,34.3339,34.3339,34.2994,34.2994,3900.0
2012-02-03 13:20:00,39.68,39.7,39.67,39.68,4200.0,34.3167,34.3339,34.308,34.3167,4200.0
2012-02-03 13:25:00,39.68,39.69,39.68,39.69,1100.0,34.3167,34.3253,34.3167,34.3253,1100.0
2012-02-03 13:30:00,39.68,39.68,39.66,39.66,6000.0,34.3167,34.3167,34.2994,34.2994,6000.0
2012-02-03 13:35:00,39.66,39.68,39.66,39.66,9100.0,34.2994,34.3167,34.2994,34.2994,9100.0
2012-02-03 13:40:00,39.66,39.67,39.63,39.64,6200.0,34.2994,34.308,34.2734,34.2821,6200.0
2012-02-03 13:45:00,39.64,39.65,39.64,39.65,4000.0,34.2821,34.2907,34.2821,34.2907,4000.0
2012-02-03 13:50:00,39.65,39.65,39.64,39.64,3600.0,34.2907,34.2907,34.2821,34.2821,3600.0
2012-02-03 13:55:00,39.65,39.66,39.62,39.62,9000.0,34.2907,34.2994,34.2648,34.2648,9000.0
2012-02-03 14:00:00,39.62,39.66,39.62,39.64,11700.0,34.2648,34.2994,34.2648,34.2821,11700.0
2012-02-03 14:05:00,39.65,39.65,39.63,39.64,5500.0,34.2907,34.2907,34.2734,34.2821,5500.0
2012-02-03 14:10:00,39.63,39.64,39.62,39.62,4200.0,34.2734,34.2821,34.2648,34.2648,4200.0
2012-02-03 14:15:00,39.63,39.65,39.63,39.65,14200.0,34.2734,34.2907,34.2734,34.2907,14200.0
2012-02-03 14:20:00,39.65,39.66,39.63,39.65,7700.0,34.2907,34.2994,34.2734,34.2907,7700.0
2012-02-03 14:25:00,39.65,39.65,39.63,39.65,9500.0,34.2907,34.2907,34.2734,34.2907,9500.0
2012-02-03 14:30:00,39.64,39.65,39.64,39.65,3000.0,34.2821,34.2907,34.2821,34.2907,3000.0
2012-02-03 14:35:00,39.65,39.65,39.62,39.63,7100.0,34.2907,34.2907,34.2648,34.2734,7100.0
2012-02-03 14:40:00,39.63,39.64,39.61,39.62,14300.0,34.2734,34.2821,34.2561,34.2648,14300.0
2012-02-03 14:45:00,39.62,39.63,39.6,39.62,9900.0,34.2648,34.2734,34.2475,34.2648,9900.0
2012-02-03 14:50:00,39.62,39.62,39.59,39.59,3500.0,34.2648,34.2648,34.2388,34.2388,3500.0
2012-02-03 14:55:00,39.59,39.6,39.58,39.59,7700.0,34.2388,34.2475,34.2302,34.2388,7700.0
2012-02-03 15:00:00,39.59,39.6,39.58,39.58,15400.0,34.2388,34.2475,34.2302,34.2302,15400.0
2012-02-03 15:05:00,39.59,39.6,39.59,39.6,9400.0,34.2388,34.2475,34.2388,34.2475,9400.0
2012-02-03 15:10:00,39.6,39.62,39.59,39.62,10900.0,34.2475,34.2648,34.2388,34.2648,10900.0
2012-02-03 15:15:00,39.62,39.62,39.59,39.59,28600.0,34.2648,34.2648,34.2388,34.2388,28600.0
2012-02-03 15:20:00,39.58,39.6,39.57,39.57,19700.0,34.2302,34.2475,34.2215,34.2215,19700.0
2012-02-03 15:25:00,39.57,39.57,39.55,39.57,9500.0,34.2215,34.2215,34.2042,34.2215,9500.0
2012-02-03 15:30:00,39.57,39.58,39.56,39.58,6000.0,34.2215,34.2302,34.2129,34.2302,6000.0
2012-02-03 15:35:00,39.58,39.58,39.55,39.56,14200.0,34.2302,34.2302,34.2042,34.2129,14200.0
2012-02-03 15:40:00,39.55,39.57,39.55,39.56,13400.0,34.2042,34.2215,34.2042,34.2129,13400.0
2012-02-03 15:45:00,39.57,39.62,39.57,39.62,28400.0,34.2215,34.2648,34.2215,34.2648,28400.0
2012-02-03 15:50:00,39.62,39.63,39.59,39.59,35500.0,34.2648,34.2734,34.2388,34.2388,35500.0
2012-02-03 15:55:00,39.59,39.64,39.59,39.64,143500.0,34.2388,34.2821,34.2388,34.2821,143500.0
2012-02-06 09:30:00,39.41,39.43,39.28,39.29,10000.0,34.0831,34.1004,33.9707,33.9794,10000.0
2012-02-06 09:35:00,39.25,39.61,39.24,39.61,11500.0,33.9448,34.2561,33.9361,34.2561,11500.0
2012-02-06 09:40:00,39.63,39.71,39.58,39.66,7400.0,34.2734,34.3426,34.2302,34.2994,7400.0
2012-02-06 09:45:00,39.66,39.69,39.61,39.68,5800.0,34.2994,34.3253,34.2561,34.3167,5800.0
2012-02-06 09:50:00,39.69,39.73,39.69,39.71,3500.0,34.3253,34.3599,34.3253,34.3426,3500.0
2012-02-06 09:55:00,39.7,39.71,39.67,39.67,5600.0,34.3339,34.3426,34.308,34.308,5600.0
2012-02-06 10:00:00,39.7,39.74,39.7,39.74,6900.0,34.3339,34.3685,34.3339,34.3685,6900.0
2012-02-06 10:05:00,39.76,39.85,39.76,39.77,12600.0,34.3858,34.4637,34.3858,34.3945,12600.0
2012-02-06 10:10:00,39.76,39.77,39.73,39.74,3000.0,34.3858,34.3945,34.3599,34.3685,3000.0
2012-02-06 10:15:00,39.74,39.76,39.72,39.72,4800.0,34.3685,34.3858,34.3512,34.3512,4800.0
2012-02-06 10:20:00,39.7,39.71,39.69,39.7,8600.0,34.3339,34.3426,34.3253,34.3339,8600.0
2012-02-06 10:25:00,39.71,39.75,39.69,39.69,12800.0,34.3426,34.3772,34.3253,34.3253,12800.0
2012-02-06 10:30:00,39.67,39.73,39.62,39.62,15400.0,34.308,34.3599,34.2648,34.2648,15400.0
2012-02-06 10:35:00,39.62,39.63,39.62,39.62,7600.0,34.2648,34.2734,34.2648,34.2648,7600.0
2012-02-06 10:40:00,39.63,39.63,39.58,39.58,6000.0,34.2734,34.2734,34.2302,34.2302,6000.0
2012-02-06 10:45:00,39.58,39.61,39.58,39.59,6200.0,34.2302,34.2561,34.2302,34.2388,6200.0
2012-02-06 10:50:00,39.59,39.63,39.58,39.63,11500.0,34.2388,34.2734,34.2302,34.2734,11500.0
2012-02-06 10:55:00,39.63,39.65,39.63,39.65,7200.0,34.2734,34.2907,34.2734,34.2907,7200.0
2012-02-06 11:00:00,39.65,39.65,39.6,39.63,7300.0,34.2907,34.2907,34.2475,34.2734,7300.0
2012-02-06 11:05:00,39.62,39.65,39.6,39.61,8800.0,34.2648,34.2907,34.2475,34.2561,8800.0
2012-02-06 11:10:00,39.61,39.63,39.56,39.56,17000.0,34.2561,34.2734,34.2129,34.2129,17000.0
2012-02-06 11:15:00,39.56,39.57,39.55,39.57,4700.0,34.2129,34.2215,34.2042,34.2215,4700.0
2012-02-06 11:20:00,39.56,39.57,39.56,39.57,7900.0,34.2129,34.2215,34.2129,34.2215,7900.0
2012-02-06 11:25:00,39.58,39.59,39.57,39.59,3100.0,34.2302,34.2388,34.2215,34.2388,3100.0
2012-02-06 11:30:00,39.59,39.59,39.54,39.54,12900.0,34.2388,34.2388,34.1956,34.1956,12900.0
2012-02-06 11:35:00,39.53,39.53,39.52,39.52,2400.0,34.1869,34.1869,34.1783,34.1783,2400.0
2012-02-06 11:40:00,39.52,39.52,39.5,39.51,10600.0,34.1783,34.1783,34.161,34.1696,10600.0
2012-02-06 11:45:00,39.5,39.51,39.49,39.49,4900.0,34.161,34.1696,34.1523,34.1523,4900.0
2012-02-06 11:50:00,39.49,39.5,39.48,39.5,4000.0,34.1523,34.161,34.1437,34.161,4000.0
2012-02-06 11:55:00,39.49,39.55,39.49,39.54,14200.0,34.1523,34.2042,34.1523,34.1956,14200.0
2012-02-06 12:00:00,39.55,39.59,39.55,39.59,5400.0,34.2042,34.2388,34.2042,34.2388,5400.0
2012-02-06 12:05:00,39.59,39.59,39.58,39.59,3600.0,34.2388,34.2388,34.2302,34.2388,3600.0
2012-02-06 12:10:00,39.59,39.59,39.55,39.57,11100.0,34.2388,34.2388,34.2042,34.2215,11100.0
2012-02-06 12:15:00,39.56,39.56,39.55,39.56,2200.0,34.2129,34.2129,34.2042,34.2129,2200.0
2012-02-06 12:20:00,39.57,39.58,39.56,39.57,6900.0,34.2215,34.2302,34.2129,34.2215,6900.0
2012-02-06 12:25:00,39.58,39.58,39.57,39.57,2800.0,34.2302,34.2302,34.2215,34.2215,2800.0
2012-02-06 12:30:00,39.58,39.62,39.58,39.62,18700.0,34.2302,34.2648,34.2302,34.2648,18700.0
2012-02-06 12:35:00,39.62,39.62,39.61,39.61,3800.0,34.2648,34.2648,34.2561,34.2561,3800.0
2012-02-06 12:40:00,39.61,39.62,39.6,39.6,5200.0,34.2561,34.2648,34.2475,34.2475,5200.0
2012-02-06 12:45:00,39.61,39.61,39.59,39.61,3900.0,34.2561,34.2561,34.2388,34.2561,3900.0
2012-02-06 12:50:00,39.61,39.62,39.6,39.61,1000.0,34.2561,34.2648,34.2475,34.2561,1000.0
2012-02-06 12:55:00,39.62,39.64,39.62,39.64,3900.0,34.2648,34.2821,34.2648,34.2821,3900.0
2012-02-06 13:00:00,39.64,39.68,39.64,39.68,8000.0,34.2821,34.3167,34.2821,34.3167,8000.0
2012-02-06 13:05:00,39.68,39.69,39.68,39.69,3900.0,34.3167,34.3253,34.3167,34.3253,3900.0
2012-02-06 13:10:00,39.69,39.69,39.68,39.69,2600.0,34.3253,34.3253,34.3167,34.3253,2600.0
2012-02-06 13:15:00,39.69,39.7,39.69,39.7,4400.0,34.3253,34.3339,34.3253,34.3339,4400.0
2012-02-06 13:20:00,39.69,39.71,39.69,39.71,11600.0,34.3253,34.3426,34.3253,34.3426,11600.0
2012-02-06 13:25:00,39.71,39.71,39.7,39.71,5200.0,34.3426,34.3426,34.3339,34.3426,5200.0
2012-02-06 13:30:00,39.71,39.72,39.7,39.7,8300.0,34.3426,34.3512,34.3339,34.3339,8300.0
2012-02-06 13:35:00,39.7,39.7,39.67,39.67,7100.0,34.3339,34.3339,34.308,34.308,7100.0
2012-02-06 13:40:00,39.65,39.65,39.63,39.65,6400.0,34.2907,34.2907,34.2734,34.2907,6400.0
2012-02-06 13:45:00,39.62,39.63,39.6,39.6,4500.0,34.2648,34.2734,34.2475,34.2475,4500.0
2012-02-06 13:50:00,39.59,39.6,39.58,39.6,5200.0,34.2388,34.2475,34.2302,34.2475,5200.0
2012-02-06 13:55:00,39.6,39.6,39.57,39.58,5100.0,34.2475,34.2475,34.2215,34.2302,5100.0
2012-02-06 14:00:00,39.58,39.59,39.56,39.57,7800.0,34.2302,34.2388,34.2129,34.2215,7800.0
2012-02-06 14:05:00,39.57,39.58,39.55,39.57,9500.0,34.2215,34.2302,34.2042,34.2215,9500.0
2012-02-06 14:10:00,39.58,39.61,39.58,39.61,5400.0,34.2302,34.2561,34.2302,34.2561,5400.0
2012-02-06 14:15:00,39.61,39.62,39.61,39.61,1300.0,34.2561,34.2648,34.2561,34.2561,1300.0
2012-02-06 14:20:00,39.6,39.6,39.58,39.59,4500.0,34.2475,34.2475,34.2302,34.2388,4500.0
2012-02-06 14:25:00,39.58,39.59,39.58,39.59,2700.0,34.2302,34.2388,34.2302,34.2388,2700.0
2012-02-06 14:30:00,39.59,39.6,39.57,39.59,5700.0,34.2388,34.2475,34.2215,34.2388,5700.0
2012-02-06 14:35:00,39.59,39.6,39.59,39.6,600.0,34.2388,34.2475,34.2388,34.2475,600.0
2012-02-06 14:40:00,39.59,39.59,39.58,39.59,6800.0,34.2388,34.2388,34.2302,34.2388,6800.0
2012-02-06 14:45:00,39.59,39.62,39.59,39.62,5000.0,34.2388,34.2648,34.2388,34.2648,5000.0
2012-02-06 14:50:00,39.61,39.63,39.61,39.62,5100.0,34.2561,34.2734,34.2561,34.2648,5100.0
2012-02-06 14:55:00,39.62,39.63,39.62,39.62,5600.0,34.2648,34.2734,34.2648,34.2648,5600.0
2012-02-06 15:00:00,39.63,39.65,39.62,39.63,6600.0,34.2734,34.2907,34.2648,34.2734,6600.0
2012-02-06 15:05:00,39.64,39.67,39.64,39.66,7700.0,34.2821,34.308,34.2821,34.2994,7700.0
2012-02-06 15:10:00,39.66,39.67,39.64,39.65,6600.0,34.2994,34.308,34.2821,34.2907,6600.0
2012-02-06 15:15:00,39.65,39.68,39.65,39.68,1900.0,34.2907,34.3167,34.2907,34.3167,1900.0
2012-02-06 15:20:00,39.68,39.69,39.67,39.69,5800.0,34.3167,34.3253,34.308,34.3253,5800.0
2012-02-06 15:25:00,39.69,39.74,39.66,39.67,65700.0,34.3253,34.3685,34.2994,34.308,65700.0
2012-02-06 15:30:00,39.67,39.71,39.67,39.71,15600.0,34.308,34.3426,34.308,34.3426,15600.0
2012-02-06 15:35:00,39.71,39.71,39.7,39.71,3900.0,34.3426,34.3426,34.3339,34.3426,3900.0
2012-02-06 15:40:00,39.7,39.76,39.7,39.76,15100.0,34.3339,34.3858,34.3339,34.3858,15100.0
2012-02-06 15:45:00,39.76,39.77,39.73,39.74,22400.0,34.3858,34.3945,34.3599,34.3685,22400.0
2012-02-06 15:50:00,39.74,39.77,39.7,39.72,34100.0,34.3685,34.3945,34.3339,34.3512,34100.0
2012-02-06 15:55:00,39.7,39.76,39.7,39.72,66400.0,34.3339,34.3858,34.3339,34.3512,66400.0
2012-02-07 09:30:00,39.53,39.55,39.38,39.43,12400.0,34.1869,34.2042,34.0572,34.1004,12400.0
2012-02-07 09:35:00,39.42,39.44,39.38,39.41,1000.0,34.0918,34.1091,34.0572,34.0831,1000.0
2012-02-07 09:40:00,39.37,39.49,39.37,39.47,3200.0,34.0486,34.1523,34.0486,34.135,3200.0
2012-02-07 09:45:00,39.47,39.47,39.39,39.39,1700.0,34.135,34.135,34.0659,34.0659,1700.0
2012-02-07 09:50:00,39.39,39.42,39.38,39.41,2600.0,34.0659,34.0918,34.0572,34.0831,2600.0
2012-02-07 09:55:00,39.47,39.51,39.46,39.5,2900.0,34.135,34.1696,34.1264,34.161,2900.0
2012-02-07 10:00:00,39.47,39.5,39.44,39.46,4100.0,34.135,34.161,34.1091,34.1264,4100.0
2012-02-07 10:05:00,39.45,39.48,39.44,39.44,5700.0,34.1177,34.1437,34.1091,34.1091,5700.0
2012-02-07 10:10:00,39.42,39.5,39.41,39.48,3600.0,34.0918,34.161,34.0831,34.1437,3600.0
2012-02-07 10:15:00,39.48,39.48,39.41,39.42,15000.0,34.1437,34.1437,34.0831,34.0918,15000.0
2012-02-07 10:20:00,39.44,39.51,39.44,39.49,1400.0,34.1091,34.1696,34.1091,34.1523,1400.0
2012-02-07 10:25:00,39.49,39.51,39.48,39.48,4300.0,34.1523,34.1696,34.1437,34.1437,4300.0
2012-02-07 10:30:00,39.48,39.54,39.47,39.49,8900.0,34.1437,34.1956,34.135,34.1523,8900.0
2012-02-07 10:35:00,39.47,39.47,39.47,39.47,600.0,34.135,34.135,34.135,34.135,600.0
2012-02-07 10:40:00,39.48,39.52,39.48,39.51,2500.0,34.1437,34.1783,34.1437,34.1696,2500.0
2012-02-07 10:45:00,39.53,39.57,39.52,39.57,1400.0,34.1869,34.2215,34.1783,34.2215,1400.0
2012-02-07 10:50:00,39.59,39.6,39.57,39.59,1200.0,34.2388,34.2475,34.2215,34.2388,1200.0
2012-02-07 10:55:00,39.6,39.62,39.58,39.61,3200.0,34.2475,34.2648,34.2302,34.2561,3200.0
2012-02-07 11:00:00,39.61,39.64,39.6,39.63,1800.0,34.2561,34.2821,34.2475,34.2734,1800.0
2012-02-07 11:05:00,39.63,39.66,39.61,39.64,1400.0,34.2734,34.2994,34.2561,34.2821,1400.0
2012-02-07 11:10:00,39.64,39.64,39.61,39.62,1900.0,34.2821,34.2821,34.2561,34.2648,1900.0
2012-02-07 11:15:00,39.62,39.64,39.6,39.63,3900.0,34.2648,34.2821,34.2475,34.2734,3900.0
2012-02-07 11:20:00,39.64,39.64,39.63,39.64,1100.0,34.2821,34.2821,34.2734,34.2821,1100.0
2012-02-07 11:25:00,39.65,39.65,39.62,39.65,2700.0,34.2907,34.2907,34.2648,34.2907,2700.0
2012-02-07 11:30:00,39.65,39.66,39.64,39.66,1300.0,34.2907,34.2994,34.2821,34.2994,1300.0
2012-02-07 11:35:00,39.64,39.64,39.61,39.63,2600.0,34.2821,34.2821,34.2561,34.2734,2600.0
2012-02-07 11:40:00,39.64,39.64,39.63,39.63,1900.0,34.2821,34.2821,34.2734,34.2734,1900.0
2012-02-07 11:45:00,39.64,39.65,39.61,39.64,4400.0,34.2821,34.2907,34.2561,34.2821,4400.0
2012-02-07 11:50:00,39.65,39.65,39.63,39.63,1000.0,34.2907,34.2907,34.2734,34.2734,1000.0
2012-02-07 11:55:00,39.63,39.63,39.62,39.62,800.0,34.2734,34.2734,34.2648,34.2648,800.0
2012-02-07 12:00:00,39.62,39.65,39.62,39.64,2600.0,34.2648,34.2907,34.2648,34.2821,2600.0
2012-02-07 12:05:00,39.63,39.63,39.61,39.61,700.0,34.2734,34.2734,34.2561,34.2561,700.0
2012-02-07 12:10:00,39.63,39.63,39.61,39.63,1200.0,34.2734,34.2734,34.2561,34.2734,1200.0
2012-02-07 12:15:00,39.63,39.64,39.6,39.63,1600.0,34.2734,34.2821,34.2475,34.2734,1600.0
2012-02-07 12:20:00,39.63,39.63,39.6,39.62,1100.0,34.2734,34.2734,34.2475,34.2648,1100.0
2012-02-07 12:25:00,39.62,39.63,39.58,39.58,2300.0,34.2648,34.2734,34.2302,34.2302,2300.0
2012-02-07 12:30:00,39.61,39.61,39.59,39.6,800.0,34.2561,34.2561,34.2388,34.2475,800.0
2012-02-07 12:35:00,39.6,39.62,39.6,39.62,1000.0,34.2475,34.2648,34.2475,34.2648,1000.0
2012-02-07 12:40:00,39.64,39.65,39.61,39.63,6500.0,34.2821,34.2907,34.2561,34.2734,6500.0
2012-02-07 12:45:00,39.62,39.65,39.62,39.65,1500.0,34.2648,34.2907,34.2648,34.2907,1500.0
2012-02-07 12:50:00,39.64,39.66,39.64,39.66,500.0,34.2821,34.2994,34.2821,34.2994,500.0
2012-02-07 12:55:00,39.65,39.68,39.65,39.66,1900.0,34.2907,34.3167,34.2907,34.2994,1900.0
2012-02-07 13:00:00,39.67,39.67,39.64,39.67,900.0,34.308,34.308,34.2821,34.308,900.0
2012-02-07 13:05:00,39.67,39.68,39.66,39.67,2300.0,34.308,34.3167,34.2994,34.308,2300.0
2012-02-07 13:10:00,39.67,39.68,39.67,39.67,300.0,34.308,34.3167,34.308,34.308,300.0
2012-02-07 13:15:00,39.67,39.69,39.63,39.66,3700.0,34.308,34.3253,34.2734,34.2994,3700.0
2012-02-07 13:20:00,39.66,39.66,39.62,39.62,2500.0,34.2994,34.2994,34.2648,34.2648,2500.0
2012-02-07 13:25:00,39.63,39.68,39.62,39.68,2700.0,34.2734,34.3167,34.2648,34.3167,2700.0
2012-02-07 13:30:00,39.66,39.67,39.64,39.64,2000.0,34.2994,34.308,34.2821,34.2821,2000.0
2012-02-07 13:35:00,39.65,39.66,39.62,39.64,6000.0,34.2907,34.2994,34.2648,34.2821,6000.0
2012-02-07 13:40:00,39.64,39.66,39.64,39.65,1600.0,34.2821,34.2994,34.2821,34.2907,1600.0
2012-02-07 13:45:00,39.64,39.68,39.63,39.67,1500.0,34.2821,34.3167,34.2734,34.308,1500.0
2012-02-07 13:50:00,39.69,39.7,39.68,39.7,1400.0,34.3253,34.3339,34.3167,34.3339,1400.0
2012-02-07 13:55:00,39.68,39.69,39.68,39.69,700.0,34.3167,34.3253,34.3167,34.3253,700.0
2012-02-07 14:00:00,39.67,39.67,39.66,39.67,1900.0,34.308,34.308,34.2994,34.308,1900.0
2012-02-07 14:05:00,39.65,39.66,39.63,39.66,1600.0,34.2907,34.2994,34.2734,34.2994,1600.0
2012-02-07 14:10:00,39.66,39.66,39.64,39.64,1200.0,34.2994,34.2994,34.2821,34.2821,1200.0
2012-02-07 14:15:00,39.64,39.66,39.64,39.66,2600.0,34.2821,34.2994,34.2821,34.2994,2600.0
2012-02-07 14:20:00,39.66,39.67,39.64,39.64,2700.0,34.2994,34.308,34.2821,34.2821,2700.0
2012-02-07 14:25:00,39.62,39.64,39.6,39.62,4200.0,34.2648,34.2821,34.2475,34.2648,4200.0
2012-02-07 14:30:00,39.61,39.61,39.59,39.61,1700.0,34.2561,34.2561,34.2388,34.2561,1700.0
2012-02-07 14:35:00,39.61,39.61,39.59,39.59,1200.0,34.2561,34.2561,34.2388,34.2388,1200.0
2012-02-07 14:40:00,39.6,39.6,39.57,39.58,2100.0,34.2475,34.2475,34.2215,34.2302,2100.0
2012-02-07 14:45:00,39.58,39.59,39.57,39.58,1700.0,34.2302,34.2388,34.2215,34.2302,1700.0
2012-02-07 14:50:00,39.59,39.59,39.56,39.56,3300.0,34.2388,34.2388,34.2129,34.2129,3300.0
2012-02-07 14:55:00,39.55,39.57,39.5,39.52,4000.0,34.2042,34.2215,34.161,34.1783,4000.0
2012-02-07 15:00:00,39.52,39.53,39.48,39.48,3400.0,34.1783,34.1869,34.1437,34.1437,3400.0
2012-02-07 15:05:00,39.49,39.51,39.48,39.51,3800.0,34.1523,34.1696,34.1437,34.1696,3800.0
2012-02-07 15:10:00,39.5,39.54,39.5,39.53,3000.0,34.161,34.1956,34.161,34.1869,3000.0
2012-02-07 15:15:00,39.53,39.56,39.51,39.52,3700.0,34.1869,34.2129,34.1696,34.1783,3700.0
2012-02-07 15:20:00,39.52,39.56,39.49,39.56,13100.0,34.1783,34.2129,34.1523,34.2129,13100.0
2012-02-07 15:25:00,39.55,39.59,39.55,39.58,8000.0,34.2042,34.2388,34.2042,34.2302,8000.0
2012-02-07 15:30:00,39.58,39.59,39.56,39.58,20700.0,34.2302,34.2388,34.2129,34.2302,20700.0
2012-02-07 15:35:00,39.57,39.6,39.56,39.6,16200.0,34.2215,34.2475,34.2129,34.2475,16200.0
2012-02-07 15:40:00,39.59,39.62,39.59,39.61,6000.0,34.2388,34.2648,34.2388,34.2561,6000.0
2012-02-07 15:45:00,39.62,39.66,39.61,39.65,49500.0,34.2648,34.2994,34.2561,34.2907,49500.0
2012-02-07 15:50:00,39.65,39.67,39.63,39.66,24100.0,34.2907,34.308,34.2734,34.2994,24100.0
2012-02-07 15:55:00,39.66,39.69,39.65,39.67,34500.0,34.2994,34.3253,34.2907,34.308,34500.0
2012-02-08 09:30:00,39.67,39.69,39.58,39.61,9700.0,34.308,34.3253,34.2302,34.2561,9700.0
2012-02-08 09:35:00,39.61,39.63,39.48,39.48,9500.0,34.2561,34.2734,34.1437,34.1437,9500.0
2012-02-08 09:40:00,39.48,39.53,39.44,39.44,12700.0,34.1437,34.1869,34.1091,34.1091,12700.0
2012-02-08 09:45:00,39.44,39.49,39.4,39.47,14200.0,34.1091,34.1523,34.0745,34.135,14200.0
2012-02-08 09:50:00,39.48,39.51,39.47,39.49,4200.0,34.1437,34.1696,34.135,34.1523,4200.0
2012-02-08 09:55:00,39.52,39.52,39.44,39.44,6500.0,34.1783,34.1783,34.1091,34.1091,6500.0
2012-02-08 10:00:00,39.46,39.47,39.39,39.45,18300.0,34.1264,34.135,34.0659,34.1177,18300.0
2012-02-08 10:05:00,39.45,39.46,39.37,39.37,17400.0,34.1177,34.1264,34.0486,34.0486,17400.0
2012-02-08 10:10:00,39.37,39.43,39.37,39.42,5400.0,34.0486,34.1004,34.0486,34.0918,5400.0
2012-02-08 10:15:00,39.42,39.42,39.41,39.41,5300.0,34.0918,34.0918,34.0831,34.0831,5300.0
2012-02-08 10:20:00,39.42,39.44,39.39,39.4,10600.0,34.0918,34.1091,34.0659,34.0745,10600.0
2012-02-08 10:25:00,39.4,39.4,39.35,39.35,7900.0,34.0745,34.0745,34.0313,34.0313,7900.0
2012-02-08 10:30:00,39.35,39.37,39.32,39.32,10400.0,34.0313,34.0486,34.0053,34.0053,10400.0
2012-02-08 10:35:00,39.3,39.34,39.29,39.3,13000.0,33.988,34.0226,33.9794,33.988,13000.0
2012-02-08 10:40:00,39.3,39.32,39.25,39.25,8300.0,33.988,34.0053,33.9448,33.9448,8300.0
2012-02-08 10:45:00,39.26,39.27,39.25,39.27,5300.0,33.9534,33.9621,33.9448,33.9621,5300.0
2012-02-08 10:50:00,39.28,39.3,39.27,39.28,30100.0,33.9707,33.988,33.9621,33.9707,30100.0
2012-02-08 10:55:00,39.29,39.38,39.29,39.37,15900.0,33.9794,34.0572,33.9794,34.0486,15900.0
2012-02-08 11:00:00,39.39,39.42,39.32,39.33,7300.0,34.0659,34.0918,34.0053,34.014,7300.0
2012-02-08 11:05:00,39.31,39.32,39.2,39.22,34600.0,33.9967,34.0053,33.9015,33.9188,34600.0
2012-02-08 11:10:00,39.22,39.26,39.18,39.26,44900.0,33.9188,33.9534,33.8842,33.9534,44900.0
2012-02-08 11:15:00,39.26,39.26,39.22,39.24,10200.0,33.9534,33.9534,33.9188,33.9361,10200.0
2012-02-08 11:20:00,39.23,39.27,39.23,39.26,6600.0,33.9275,33.9621,33.9275,33.9534,6600.0
2012-02-08 11:25:00,39.26,39.3,39.26,39.3,5300.0,33.9534,33.988,33.9534,33.988,5300.0
2012-02-08 11:30:00,39.32,39.34,39.31,39.33,3900.0,34.0053,34.0226,33.9967,34.014,3900.0
2012-02-08 11:35:00,39.32,39.33,39.3,39.32,4200.0,34.0053,34.014,33.988,34.0053,4200.0
2012-02-08 11:40:00,39.32,39.33,39.29,39.29,3700.0,34.0053,34.014,33.9794,33.9794,3700.0
2012-02-08 11:45:00,39.29,39.31,39.29,39.31,1300.0,33.9794,33.9967,33.9794,33.9967,1300.0
2012-02-08 11:50:00,39.3,39.33,39.3,39.32,3000.0,33.988,34.014,33.988,34.0053,3000.0
2012-02-08 11:55:00,39.34,39.34,39.32,39.32,2300.0,34.0226,34.0226,34.0053,34.0053,2300.0
2012-02-08 12:00:00,39.32,39.33,39.29,39.29,8400.0,34.0053,34.014,33.9794,33.9794,8400.0
2012-02-08 12:05:00,39.29,39.3,39.2,39.2,16200.0,33.9794,33.988,33.9015,33.9015,16200.0
2012-02-08 12:10:00,39.21,39.26,39.18,39.25,6800.0,33.9102,33.9534,33.8842,33.9448,6800.0
2012-02-08 12:15:00,39.25,39.26,39.22,39.26,4600.0,33.9448,33.9534,33.9188,33.9534,4600.0
2012-02-08 12:20:00,39.24,39.24,39.21,39.21,7100.0,33.9361,33.9361,33.9102,33.9102,7100.0
2012-02-08 12:25:00,39.2,39.21,39.18,39.19,1800.0,33.9015,33.9102,33.8842,33.8929,1800.0
2012-02-08 12:30:00,39.19,39.2,39.18,39.18,2800.0,33.8929,33.9015,33.8842,33.8842,2800.0
2012-02-08 12:35:00,39.19,39.19,39.19,39.19,1800.0,33.8929,33.8929,33.8929,33.8929,1800.0
2012-02-08 12:40:00,39.18,39.18,39.15,39.16,8300.0,33.8842,33.8842,33.8583,33.8669,8300.0
2012-02-08 12:45:00,39.17,39.19,39.16,39.16,900.0,33.8756,33.8929,33.8669,33.8669,900.0
2012-02-08 12:50:00,39.16,39.18,39.16,39.18,2400.0,33.8669,33.8842,33.8669,33.8842,2400.0
2012-02-08 12:55:00,39.17,39.17,39.16,39.16,600.0,33.8756,33.8756,33.8669,33.8669,600.0
2012-02-08 13:00:00,39.16,39.2,39.16,39.19,2800.0,33.8669,33.9015,33.8669,33.8929,2800.0
2012-02-08 13:05:00,39.2,39.27,39.17,39.27,61000.0,33.9015,33.9621,33.8756,33.9621,61000.0
2012-02-08 13:10:00,39.27,39.34,39.25,39.33,9200.0,33.9621,34.0226,33.9448,34.014,9200.0
2012-02-08 13:15:00,39.32,39.37,39.3,39.37,84400.0,34.0053,34.0486,33.988,34.0486,84400.0
2012-02-08 13:20:00,39.36,39.43,39.36,39.43,3900.0,34.0399,34.1004,34.0399,34.1004,3900.0
2012-02-08 13:25:00,39.43,39.46,39.42,39.45,3300.0,34.1004,34.1264,34.0918,34.1177,3300.0
2012-02-08 13:30:00,39.46,39.46,39.43,39.43,2800.0,34.1264,34.1264,34.1004,34.1004,2800.0
2012-02-08 13:35:00,39.44,39.44,39.41,39.42,6000.0,34.1091,34.1091,34.0831,34.0918,6000.0
2012-02-08 13:40:00,39.42,39.42,39.4,39.4,1000.0,34.0918,34.0918,34.0745,34.0745,1000.0
2012-02-08 13:45:00,39.41,39.41,39.4,39.41,4100.0,34.0831,34.0831,34.0745,34.0831,4100.0
2012-02-08 13:50:00,39.41,39.41,39.39,39.4,8000.0,34.0831,34.0831,34.0659,34.0745,8000.0
2012-02-08 13:55:00,39.39,39.39,39.38,39.38,9300.0,34.0659,34.0659,34.0572,34.0572,9300.0
2012-02-08 14:00:00,39.38,39.38,39.36,39.36,5800.0,34.0572,34.0572,34.0399,34.0399,5800.0
2012-02-08 14:05:00,39.35,39.37,39.35,39.37,4700.0,34.0313,34.0486,34.0313,34.0486,4700.0
2012-02-08 14:10:00,39.35,39.39,39.35,39.38,6200.0,34.0313,34.0659,34.0313,34.0572,6200.0
2012-02-08 14:15:00,39.4,39.4,39.37,39.38,4500.0,34.0745,34.0745,34.0486,34.0572,4500.0
2012-02-08 14:20:00,39.37,39.38,39.33,39.33,5000.0,34.0486,34.0572,34.014,34.014,5000.0
2012-02-08 14:25:00,39.34,39.37,39.29,39.29,19800.0,34.0226,34.0486,33.9794,33.9794,19800.0
2012-02-08 14:30:00,39.3,39.32,39.29,39.3,6300.0,33.988,34.0053,33.9794,33.988,6300.0
2012-02-08 14:35:00,39.3,39.33,39.3,39.33,10000.0,33.988,34.014,33.988,34.014,10000.0
2012-02-08 14:40:00,39.32,39.34,39.31,39.32,6000.0,34.0053,34.0226,33.9967,34.0053,6000.0
2012-02-08 14:45:00,39.32,39.38,39.32,39.36,5300.0,34.0053,34.0572,34.0053,34.0399,5300.0
2012-02-08 14:50:00,39.36,39.36,39.33,39.34,6400.0,34.0399,34.0399,34.014,34.0226,6400.0
2012-02-08 14:55:00,39.34,39.34,39.3,39.32,6000.0,34.0226,34.0226,33.988,34.0053,6000.0
2012-02-08 15:00:00,39.31,39.36,39.3,39.34,7000.0,33.9967,34.0399,33.988,34.0226,7000.0
2012-02-08 15:05:00,39.34,39.37,39.34,39.37,7900.0,34.0226,34.0486,34.0226,34.0486,7900.0
2012-02-08 15:10:00,39.36,39.41,39.35,39.35,13500.0,34.0399,34.0831,34.0313,34.0313,13500.0
2012-02-08 15:15:00,39.36,39.36,39.32,39.33,14100.0,34.0399,34.0399,34.0053,34.014,14100.0
2012-02-08 15:20:00,39.32,39.33,39.31,39.31,21900.0,34.0053,34.014,33.9967,33.9967,21900.0
2012-02-08 15:25:00,39.31,39.32,39.28,39.29,23900.0,33.9967,34.0053,33.9707,33.9794,23900.0
2012-02-08 15:30:00,39.3,39.32,39.29,39.3,13100.0,33.988,34.0053,33.9794,33.988,13100.0
2012-02-08 15:35:00,39.31,39.45,39.31,39.43,15300.0,33.9967,34.1177,33.9967,34.1004,15300.0
2012-02-08 15:40:00,39.42,39.44,39.4,39.41,16500.0,34.0918,34.1091,34.0745,34.0831,16500.0
2012-02-08 15:45:00,39.41,39.44,39.39,39.39,9800.0,34.0831,34.1091,34.0659,34.0659,9800.0
2012-02-08 15:50:00,39.38,39.38,39.37,39.38,9900.0,34.0572,34.0572,34.0486,34.0572,9900.0
2012-02-08 15:55:00,39.38,39.42,39.37,39.4,37800.0,34.0572,34.0918,34.0486,34.0745,37800.0
2012-02-09 09:30:00,39.7,40.43,39.7,40.25,48800.0,34.3339,34.9653,34.3339,34.8096,48800.0
2012-02-09 09:35:00,40.26,40.45,40.12,40.38,51700.0,34.8183,34.9826,34.6972,34.922,51700.0
2012-02-09 09:40:00,40.38,40.6,40.29,40.6,98500.0,34.922,35.1123,34.8442,35.1123,98500.0
2012-02-09 09:45:00,40.6,41.2,40.49,41.07,96300.0,35.1123,35.6312,35.0172,35.5188,96300.0
2012-02-09 09:50:00,41.07,41.15,40.85,41.06,39500.0,35.5188,35.588,35.3285,35.5101,39500.0
2012-02-09 09:55:00,41.04,41.47,41.01,41.47,53600.0,35.4928,35.8647,35.4669,35.8647,53600.0
2012-02-09 10:00:00,41.47,41.47,41.17,41.36,73000.0,35.8647,35.8647,35.6053,35.7696,73000.0
2012-02-09 10:05:00,41.36,41.56,41.36,41.48,31400.0,35.7696,35.9425,35.7696,35.8734,31400.0
2012-02-09 10:10:00,41.48,41.56,41.36,41.37,27900.0,35.8734,35.9425,35.7696,35.7782,27900.0
2012-02-09 10:15:00,41.37,41.45,41.24,41.31,34400.0,35.7782,35.8474,35.6658,35.7263,34400.0
2012-02-09 10:20:00,41.31,41.35,41.25,41.26,25400.0,35.7263,35.7609,35.6744,35.6831,25400.0
2012-02-09 10:25:00,41.26,41.4,41.24,41.4,20600.0,35.6831,35.8042,35.6658,35.8042,20600.0
2012-02-09 10:30:00,41.41,41.6,41.41,41.46,42400.0,35.8128,35.9771,35.8128,35.8561,42400.0
2012-02-09 10:35:00,41.45,41.75,41.41,41.66,26700.0,35.8474,36.1069,35.8128,36.029,26700.0
2012-02-09 10:40:00,41.68,41.7,41.55,41.69,17900.0,36.0463,36.0636,35.9339,36.055,17900.0
2012-02-09 10:45:00,41.67,41.92,41.65,41.9,15600.0,36.0377,36.2539,36.0204,36.2366,15600.0
2012-02-09 10:50:00,41.89,41.89,41.6,41.72,18200.0,36.2279,36.2279,35.9771,36.0809,18200.0
2012-02-09 10:55:00,41.7,41.81,41.7,41.76,5700.0,36.0636,36.1588,36.0636,36.1155,5700.0
2012-02-09 11:00:00,41.74,41.8,41.64,41.7,14100.0,36.0982,36.1501,36.0117,36.0636,14100.0
2012-02-09 11:05:00,41.7,41.73,41.58,41.59,8700.0,36.0636,36.0896,35.9598,35.9685,8700.0
2012-02-09 11:10:00,41.58,41.64,41.48,41.6,35900.0,35.9598,36.0117,35.8734,35.9771,35900.0
2012-02-09 11:15:00,41.59,41.6,41.49,41.51,6700.0,35.9685,35.9771,35.882,35.8993,6700.0
2012-02-09 11:20:00,41.51,41.51,41.47,41.48,6900.0,35.8993,35.8993,35.8647,35.8734,6900.0
2012-02-09 11:25:00,41.48,41.48,41.38,41.38,12100.0,35.8734,35.8734,35.7869,35.7869,12100.0
2012-02-09 11:30:00,41.38,41.47,41.38,41.46,11100.0,35.7869,35.8647,35.7869,35.8561,11100.0
2012-02-09 11:35:00,41.46,41.47,41.37,41.37,8300.0,35.8561,35.8647,35.7782,35.7782,8300.0
2012-02-09 11:40:00,41.36,41.37,41.31,41.32,11600.0,35.7696,35.7782,35.7263,35.735,11600.0
2012-02-09 11:45:00,41.32,41.48,41.3,41.48,17900.0,35.735,35.8734,35.7177,35.8734,17900.0
2012-02-09 11:50:00,41.48,41.49,41.45,41.45,9800.0,35.8734,35.882,35.8474,35.8474,9800.0
2012-02-09 11:55:00,41.47,41.47,41.44,41.47,7200.0,35.8647,35.8647,35.8388,35.8647,7200.0
2012-02-09 12:00:00,41.46,41.5,41.46,41.46,11600.0,35.8561,35.8907,35.8561,35.8561,11600.0
2012-02-09 12:05:00,41.46,41.46,41.41,41.41,5600.0,35.8561,35.8561,35.8128,35.8128,5600.0
2012-02-09 12:10:00,41.41,41.41,41.39,41.4,5100.0,35.8128,35.8128,35.7955,35.8042,5100.0
2012-02-09 12:15:00,41.4,41.4,41.31,41.32,14200.0,35.8042,35.8042,35.7263,35.735,14200.0
2012-02-09 12:20:00,41.31,41.32,41.25,41.25,7200.0,35.7263,35.735,35.6744,35.6744,7200.0
2012-02-09 12:25:00,41.25,41.25,41.2,41.21,5000.0,35.6744,35.6744,35.6312,35.6399,5000.0
2012-02-09 12:30:00,41.21,41.26,41.21,41.24,16400.0,35.6399,35.6831,35.6399,35.6658,16400.0
2012-02-09 12:35:00,41.24,41.25,41.22,41.23,7200.0,35.6658,35.6744,35.6485,35.6571,7200.0
2012-02-09 12:40:00,41.24,41.27,41.23,41.25,7600.0,35.6658,35.6917,35.6571,35.6744,7600.0
2012-02-09 12:45:00,41.26,41.31,41.24,41.26,35700.0,35.6831,35.7263,35.6658,35.6831,35700.0
2012-02-09 12:50:00,41.26,41.26,41.21,41.21,7500.0,35.6831,35.6831,35.6399,35.6399,7500.0
2012-02-09 12:55:00,41.21,41.24,41.2,41.23,6300.0,35.6399,35.6658,35.6312,35.6571,6300.0
2012-02-09 13:00:00,41.24,41.26,41.23,41.23,34900.0,35.6658,35.6831,35.6571,35.6571,34900.0
2012-02-09 13:05:00,41.23,41.25,41.23,41.24,7600.0,35.6571,35.6744,35.6571,35.6658,7600.0
2012-02-09 13:10:00,41.23,41.45,41.23,41.44,17400.0,35.6571,35.8474,35.6571,35.8388,17400.0
2012-02-09 13:15:00,41.44,41.5,41.44,41.46,21700.0,35.8388,35.8907,35.8388,35.8561,21700.0
2012-02-09 13:20:00,41.45,41.7,41.45,41.68,37900.0,35.8474,36.0636,35.8474,36.0463,37900.0
2012-02-09 13:25:00,41.68,41.82,41.67,41.8,14600.0,36.0463,36.1674,36.0377,36.1501,14600.0
2012-02-09 13:30:00,41.81,41.87,41.81,41.86,6000.0,36.1588,36.2106,36.1588,36.202,6000.0
2012-02-09 13:35:00,41.86,41.88,41.81,41.83,8200.0,36.202,36.2193,36.1588,36.176,8200.0
2012-02-09 13:40:00,41.82,41.85,41.76,41.8,12400.0,36.1674,36.1933,36.1155,36.1501,12400.0
2012-02-09 13:45:00,41.8,41.86,41.8,41.84,6900.0,36.1501,36.202,36.1501,36.1847,6900.0
2012-02-09 13:50:00,41.84,41.88,41.75,41.82,13700.0,36.1847,36.2193,36.1069,36.1674,13700.0
2012-02-09 13:55:00,41.83,41.92,41.78,41.79,22700.0,36.176,36.2539,36.1328,36.1415,22700.0
2012-02-09 14:00:00,41.79,41.8,41.75,41.77,11400.0,36.1415,36.1501,36.1069,36.1242,11400.0
2012-02-09 14:05:00,41.76,41.76,41.66,41.67,7400.0,36.1155,36.1155,36.029,36.0377,7400.0
2012-02-09 14:10:00,41.68,41.7,41.68,41.69,4100.0,36.0463,36.0636,36.0463,36.055,4100.0
2012-02-09 14:15:00,41.69,41.79,41.68,41.78,11700.0,36.055,36.1415,36.0463,36.1328,11700.0
2012-02-09 14:20:00,41.77,41.88,41.76,41.87,31000.0,36.1242,36.2193,36.1155,36.2106,31000.0
2012-02-09 14:25:00,41.86,41.86,41.8,41.8,16300.0,36.202,36.202,36.1501,36.1501,16300.0
2012-02-09 14:30:00,41.8,41.84,41.8,41.81,16500.0,36.1501,36.1847,36.1501,36.1588,16500.0
2012-02-09 14:35:00,41.82,41.88,41.81,41.86,13900.0,36.1674,36.2193,36.1588,36.202,13900.0
2012-02-09 14:40:00,41.86,41.97,41.86,41.95,16300.0,36.202,36.2971,36.202,36.2798,16300.0
2012-02-09 14:45:00,41.95,41.95,41.88,41.89,15200.0,36.2798,36.2798,36.2193,36.2279,15200.0
2012-02-09 14:50:00,41.89,41.9,41.87,41.9,8000.0,36.2279,36.2366,36.2106,36.2366,8000.0
2012-02-09 14:55:00,41.89,41.94,41.86,41.93,11000.0,36.2279,36.2712,36.202,36.2625,11000.0
2012-02-09 15:00:00,41.92,42.15,41.92,42.14,57600.0,36.2539,36.4528,36.2539,36.4441,57600.0
2012-02-09 15:05:00,42.14,42.4,42.09,42.4,64300.0,36.4441,36.669,36.4009,36.669,64300.0
2012-02-09 15:10:00,42.4,42.45,42.23,42.39,54400.0,36.669,36.7122,36.522,36.6604,54400.0
2012-02-09 15:15:00,42.38,42.44,42.31,42.31,31200.0,36.6517,36.7036,36.5912,36.5912,31200.0
2012-02-09 15:20:00,42.31,42.36,42.26,42.36,19600.0,36.5912,36.6344,36.5479,36.6344,19600.0
2012-02-09 15:25:00,42.36,42.49,42.24,42.24,55600.0,36.6344,36.7468,36.5306,36.5306,55600.0
2012-02-09 15:30:00,42.27,42.37,42.25,42.37,19900.0,36.5566,36.6431,36.5393,36.6431,19900.0
2012-02-09 15:35:00,42.37,42.55,42.37,42.54,44300.0,36.6431,36.7987,36.6431,36.7901,44300.0
2012-02-09 15:40:00,42.55,42.57,42.45,42.55,50700.0,36.7987,36.816,36.7122,36.7987,50700.0
2012-02-09 15:45:00,42.54,42.54,42.46,42.48,48600.0,36.7901,36.7901,36.7209,36.7382,48600.0
2012-02-09 15:50:00,42.48,42.48,42.44,42.46,47300.0,36.7382,36.7382,36.7036,36.7209,47300.0
2012-02-09 15:55:00,42.45,42.45,42.35,42.42,104500.0,36.7122,36.7122,36.6258,36.6863,104500.0
2012-02-10 09:30:00,42.13,42.79,42.13,42.78,92400.0,36.4355,37.0063,36.4355,36.9976,92400.0
2012-02-10 09:35:00,42.79,43.08,42.76,43.08,34500.0,37.0063,37.2571,36.9803,37.2571,34500.0
2012-02-10 09:40:00,43.08,43.23,43.07,43.21,44500.0,37.2571,37.3868,37.2484,37.3695,44500.0
2012-02-10 09:45:00,43.21,43.21,42.96,43.15,29500.0,37.3695,37.3695,37.1533,37.3176,29500.0
2012-02-10 09:50:00,43.15,43.27,43.04,43.23,54700.0,37.3176,37.4214,37.2225,37.3868,54700.0
2012-02-10 09:55:00,43.21,43.28,43.06,43.13,46100.0,37.3695,37.4301,37.2398,37.3003,46100.0
2012-02-10 10:00:00,43.15,43.52,43.09,43.27,73000.0,37.3176,37.6376,37.2657,37.4214,73000.0
2012-02-10 10:05:00,43.27,43.37,43.17,43.19,37400.0,37.4214,37.5079,37.3349,37.3522,37400.0
2012-02-10 10:10:00,43.18,43.22,43.11,43.11,32300.0,37.3436,37.3782,37.283,37.283,32300.0
2012-02-10 10:15:00,43.13,43.21,43.1,43.16,23600.0,37.3003,37.3695,37.2744,37.3263,23600.0
2012-02-10 10:20:00,43.15,43.15,43.05,43.07,37800.0,37.3176,37.3176,37.2311,37.2484,37800.0
2012-02-10 10:25:00,43.07,43.09,42.94,42.96,27000.0,37.2484,37.2657,37.136,37.1533,27000.0
2012-02-10 10:30:00,42.97,42.98,42.93,42.95,15900.0,37.162,37.1706,37.1274,37.1447,15900.0
2012-02-10 10:35:00,42.94,42.94,42.81,42.84,23600.0,37.136,37.136,37.0236,37.0495,23600.0
2012-02-10 10:40:00,42.84,42.84,42.73,42.74,29700.0,37.0495,37.0495,36.9544,36.963,29700.0
2012-02-10 10:45:00,42.74,42.75,42.62,42.68,25100.0,36.963,36.9717,36.8593,36.9112,25100.0
2012-02-10 10:50:00,42.67,42.71,42.63,42.64,21200.0,36.9025,36.9371,36.8679,36.8766,21200.0
2012-02-10 10:55:00,42.64,42.69,42.63,42.67,24100.0,36.8766,36.9198,36.8679,36.9025,24100.0
2012-02-10 11:00:00,42.66,42.73,42.66,42.68,29900.0,36.8939,36.9544,36.8939,36.9112,29900.0
2012-02-10 11:05:00,42.69,42.76,42.68,42.69,14500.0,36.9198,36.9803,36.9112,36.9198,14500.0
2012-02-10 11:10:00,42.68,42.72,42.67,42.7,20200.0,36.9112,36.9458,36.9025,36.9285,20200.0
2012-02-10 11:15:00,42.7,42.77,42.7,42.77,26100.0,36.9285,36.989,36.9285,36.989,26100.0
2012-02-10 11:20:00,42.77,42.78,42.71,42.71,30900.0,36.989,36.9976,36.9371,36.9371,30900.0
2012-02-10 11:25:00,42.71,42.71,42.64,42.65,16200.0,36.9371,36.9371,36.8766,36.8852,16200.0
2012-02-10 11:30:00,42.65,42.68,42.58,42.59,31700.0,36.8852,36.9112,36.8247,36.8333,31700.0
2012-02-10 11:35:00,42.59,42.63,42.5,42.52,33400.0,36.8333,36.8679,36.7555,36.7728,33400.0
2012-02-10 11:40:00,42.53,42.63,42.53,42.62,39900.0,36.7814,36.8679,36.7814,36.8593,39900.0
2012-02-10 11:45:00,42.59,42.66,42.57,42.58,20700.0,36.8333,36.8939,36.816,36.8247,20700.0
2012-02-10 11:50:00,42.58,42.61,42.58,42.6,8000.0,36.8247,36.8506,36.8247,36.842,8000.0
2012-02-10 11:55:00,42.59,42.59,42.53,42.54,10100.0,36.8333,36.8333,36.7814,36.7901,10100.0
2012-02-10 12:00:00,42.55,42.61,42.55,42.57,12200.0,36.7987,36.8506,36.7987,36.816,12200.0
2012-02-10 12:05:00,42.57,42.58,42.53,42.55,7800.0,36.816,36.8247,36.7814,36.7987,7800.0
2012-02-10 12:10:00,42.54,42.56,42.51,42.52,4000.0,36.7901,36.8074,36.7641,36.7728,4000.0
2012-02-10 12:15:00,42.53,42.54,42.51,42.53,5100.0,36.7814,36.7901,36.7641,36.7814,5100.0
2012-02-10 12:20:00,42.52,42.53,42.46,42.46,6800.0,36.7728,36.7814,36.7209,36.7209,6800.0
2012-02-10 12:25:00,42.46,42.46,42.41,42.44,6800.0,36.7209,36.7209,36.6777,36.7036,6800.0
2012-02-10 12:30:00,42.44,42.46,42.43,42.46,7500.0,36.7036,36.7209,36.6949,36.7209,7500.0
2012-02-10 12:35:00,42.45,42.48,42.45,42.47,10100.0,36.7122,36.7382,36.7122,36.7295,10100.0
2012-02-10 12:40:00,42.47,42.53,42.45,42.51,18300.0,36.7295,36.7814,36.7122,36.7641,18300.0
2012-02-10 12:45:00,42.51,42.51,42.47,42.49,9700.0,36.7641,36.7641,36.7295,36.7468,9700.0
2012-02-10 12:50:00,42.5,42.54,42.47,42.47,9400.0,36.7555,36.7901,36.7295,36.7295,9400.0
2012-02-10 12:55:00,42.46,42.49,42.46,42.48,7600.0,36.7209,36.7468,36.7209,36.7382,7600.0
2012-02-10 13:00:00,42.48,42.51,42.45,42.46,8100.0,36.7382,36.7641,36.7122,36.7209,8100.0
2012-02-10 13:05:00,42.46,42.47,42.46,42.46,3400.0,36.7209,36.7295,36.7209,36.7209,3400.0
2012-02-10 13:10:00,42.46,42.46,42.43,42.45,6000.0,36.7209,36.7209,36.6949,36.7122,6000.0
2012-02-10 13:15:00,42.44,42.47,42.43,42.44,10100.0,36.7036,36.7295,36.6949,36.7036,10100.0
2012-02-10 13:20:00,42.45,42.46,42.44,42.45,8700.0,36.7122,36.7209,36.7036,36.7122,8700.0
2012-02-10 13:25:00,42.45,42.46,42.44,42.45,3000.0,36.7122,36.7209,36.7036,36.7122,3000.0
2012-02-10 13:30:00,42.44,42.49,42.44,42.46,14900.0,36.7036,36.7468,36.7036,36.7209,14900.0
2012-02-10 13:35:00,42.46,42.46,42.44,42.45,15500.0,36.7209,36.7209,36.7036,36.7122,15500.0
2012-02-10 13:40:00,42.45,42.5,42.45,42.49,24000.0,36.7122,36.7555,36.7122,36.7468,24000.0
2012-02-10 13:45:00,42.48,42.49,42.47,42.48,16000.0,36.7382,36.7468,36.7295,36.7382,16000.0
2012-02-10 13:50:00,42.48,42.56,42.48,42.56,49700.0,36.7382,36.8074,36.7382,36.8074,49700.0
2012-02-10 13:55:00,42.57,42.61,42.57,42.59,29200.0,36.816,36.8506,36.816,36.8333,29200.0
2012-02-10 14:00:00,42.6,42.64,42.58,42.58,37600.0,36.842,36.8766,36.8247,36.8247,37600.0
2012-02-10 14:05:00,42.58,42.58,42.56,42.56,4600.0,36.8247,36.8247,36.8074,36.8074,4600.0
2012-02-10 14:10:00,42.56,42.6,42.56,42.59,10000.0,36.8074,36.842,36.8074,36.8333,10000.0
2012-02-10 14:15:00,42.57,42.57,42.54,42.54,7300.0,36.816,36.816,36.7901,36.7901,7300.0
2012-02-10 14:20:00,42.54,42.56,42.53,42.56,18600.0,36.7901,36.8074,36.7814,36.8074,18600.0
2012-02-10 14:25:00,42.55,42.56,42.54,42.54,13900.0,36.7987,36.8074,36.7901,36.7901,13900.0
2012-02-10 14:30:00,42.54,42.56,42.5,42.52,24200.0,36.7901,36.8074,36.7555,36.7728,24200.0
2012-02-10 14:35:00,42.51,42.52,42.48,42.49,13300.0,36.7641,36.7728,36.7382,36.7468,13300.0
2012-02-10 14:40:00,42.49,42.53,42.49,42.52,8900.0,36.7468,36.7814,36.7468,36.7728,8900.0
2012-02-10 14:45:00,42.51,42.52,42.51,42.52,6900.0,36.7641,36.7728,36.7641,36.7728,6900.0
2012-02-10 14:50:00,42.51,42.53,42.51,42.51,4800.0,36.7641,36.7814,36.7641,36.7641,4800.0
2012-02-10 14:55:00,42.51,42.52,42.47,42.5,89700.0,36.7641,36.7728,36.7295,36.7555,89700.0
2012-02-10 15:00:00,42.5,42.55,42.49,42.55,20500.0,36.7555,36.7987,36.7468,36.7987,20500.0
2012-02-10 15:05:00,42.54,42.56,42.52,42.54,42600.0,36.7901,36.8074,36.7728,36.7901,42600.0
2012-02-10 15:10:00,42.53,42.56,42.51,42.56,15500.0,36.7814,36.8074,36.7641,36.8074,15500.0
2012-02-10 15:15:00,42.56,42.57,42.55,42.55,22400.0,36.8074,36.816,36.7987,36.7987,22400.0
2012-02-10 15:20:00,42.55,42.57,42.55,42.56,22300.0,36.7987,36.816,36.7987,36.8074,22300.0
2012-02-10 15:25:00,42.56,42.57,42.55,42.56,46400.0,36.8074,36.816,36.7987,36.8074,46400.0
2012-02-10 15:30:00,42.55,42.59,42.55,42.59,30900.0,36.7987,36.8333,36.7987,36.8333,30900.0
2012-02-10 15:35:00,42.58,42.61,42.58,42.58,40500.0,36.8247,36.8506,36.8247,36.8247,40500.0
2012-02-10 15:40:00,42.59,42.61,42.59,42.6,20300.0,36.8333,36.8506,36.8333,36.842,20300.0
2012-02-10 15:45:00,42.6,42.61,42.56,42.57,56700.0,36.842,36.8506,36.8074,36.816,56700.0
2012-02-10 15:50:00,42.57,42.61,42.57,42.59,39900.0,36.816,36.8506,36.816,36.8333,39900.0
2012-02-10 15:55:00,42.6,42.65,42.59,42.63,43000.0,36.842,36.8852,36.8333,36.8679,43000.0
2012-02-13 09:30:00,42.88,42.97,42.74,42.91,52700.0,37.0841,37.162,36.963,37.1101,52700.0
2012-02-13 09:35:00,42.91,42.96,42.91,42.93,8500.0,37.1101,37.1533,37.1101,37.1274,8500.0
2012-02-13 09:40:00,42.96,43.08,42.9,42.9,17200.0,37.1533,37.2571,37.1014,37.1014,17200.0
2012-02-13 09:45:00,42.92,42.98,42.92,42.96,9800.0,37.1187,37.1706,37.1187,37.1533,9800.0
2012-02-13 09:50:00,42.96,42.96,42.9,42.94,13200.0,37.1533,37.1533,37.1014,37.136,13200.0
2012-02-13 09:55:00,42.94,43.0,42.93,42.95,8500.0,37.136,37.1879,37.1274,37.1447,8500.0
2012-02-13 10:00:00,42.95,42.99,42.92,42.95,29600.0,37.1447,37.1793,37.1187,37.1447,29600.0
2012-02-13 10:05:00,42.96,42.97,42.91,42.93,26500.0,37.1533,37.162,37.1101,37.1274,26500.0
2012-02-13 10:10:00,42.93,42.94,42.89,42.93,24500.0,37.1274,37.136,37.0928,37.1274,24500.0
2012-02-13 10:15:00,42.92,42.93,42.88,42.92,22200.0,37.1187,37.1274,37.0841,37.1187,22200.0
2012-02-13 10:20:00,42.93,42.93,42.86,42.89,14700.0,37.1274,37.1274,37.0668,37.0928,14700.0
2012-02-13 10:25:00,42.9,42.92,42.82,42.83,9600.0,37.1014,37.1187,37.0322,37.0409,9600.0
2012-02-13 10:30:00,42.83,42.89,42.81,42.82,9000.0,37.0409,37.0928,37.0236,37.0322,9000.0
2012-02-13 10:35:00,42.81,42.87,42.81,42.86,5400.0,37.0236,37.0755,37.0236,37.0668,5400.0
2012-02-13 10:40:00,42.82,42.85,42.81,42.81,4800.0,37.0322,37.0582,37.0236,37.0236,4800.0
2012-02-13 10:45:00,42.8,42.82,42.77,42.82,4300.0,37.0149,37.0322,36.989,37.0322,4300.0
2012-02-13 10:50:00,42.81,42.86,42.81,42.85,8900.0,37.0236,37.0668,37.0236,37.0582,8900.0
2012-02-13 10:55:00,42.85,42.93,42.84,42.9,7600.0,37.0582,37.1274,37.0495,37.1014,7600.0
2012-02-13 11:00:00,42.9,42.92,42.87,42.88,10900.0,37.1014,37.1187,37.0755,37.0841,10900.0
2012-02-13 11:05:00,42.87,42.92,42.85,42.91,5600.0,37.0755,37.1187,37.0582,37.1101,5600.0
2012-02-13 11:10:00,42.91,42.94,42.89,42.89,10000.0,37.1101,37.136,37.0928,37.0928,10000.0
2012-02-13 11:15:00,42.89,42.91,42.85,42.9,15000.0,37.0928,37.1101,37.0582,37.1014,15000.0
2012-02-13 11:20:00,42.91,42.91,42.87,42.9,5900.0,37.1101,37.1101,37.0755,37.1014,5900.0
2012-02-13 11:25:00,42.9,42.92,42.89,42.9,5100.0,37.1014,37.1187,37.0928,37.1014,5100.0
2012-02-13 11:30:00,42.91,42.92,42.9,42.91,4100.0,37.1101,37.1187,37.1014,37.1101,4100.0
2012-02-13 11:35:00,42.92,42.98,42.92,42.97,5800.0,37.1187,37.1706,37.1187,37.162,5800.0
2012-02-13 11:40:00,42.98,43.03,42.97,43.01,8500.0,37.1706,37.2139,37.162,37.1966,8500.0
2012-02-13 11:45:00,43.0,43.02,42.98,43.01,7300.0,37.1879,37.2052,37.1706,37.1966,7300.0
2012-02-13 11:50:00,43.02,43.03,43.01,43.02,5200.0,37.2052,37.2139,37.1966,37.2052,5200.0
2012-02-13 11:55:00,43.02,43.04,43.02,43.02,4300.0,37.2052,37.2225,37.2052,37.2052,4300.0
2012-02-13 12:00:00,43.02,43.04,43.01,43.03,8500.0,37.2052,37.2225,37.1966,37.2139,8500.0
2012-02-13 12:05:00,43.02,43.08,43.02,43.08,6900.0,37.2052,37.2571,37.2052,37.2571,6900.0
2012-02-13 12:10:00,43.07,43.09,43.06,43.07,5300.0,37.2484,37.2657,37.2398,37.2484,5300.0
2012-02-13 12:15:00,43.07,43.08,43.06,43.07,5400.0,37.2484,37.2571,37.2398,37.2484,5400.0
2012-02-13 12:20:00,43.07,43.08,42.94,43.02,36800.0,37.2484,37.2571,37.136,37.2052,36800.0
2012-02-13 12:25:00,43.02,43.06,43.01,43.03,11300.0,37.2052,37.2398,37.1966,37.2139,11300.0
2012-02-13 12:30:00,43.02,43.02,42.99,42.99,3800.0,37.2052,37.2052,37.1793,37.1793,3800.0
2012-02-13 12:35:00,43.0,43.0,42.93,42.93,9500.0,37.1879,37.1879,37.1274,37.1274,9500.0
2012-02-13 12:40:00,42.93,42.93,42.91,42.91,5300.0,37.1274,37.1274,37.1101,37.1101,5300.0
2012-02-13 12:45:00,42.92,42.93,42.91,42.91,5300.0,37.1187,37.1274,37.1101,37.1101,5300.0
2012-02-13 12:50:00,42.91,42.92,42.91,42.91,6100.0,37.1101,37.1187,37.1101,37.1101,6100.0
2012-02-13 12:55:00,42.92,42.92,42.9,42.91,7400.0,37.1187,37.1187,37.1014,37.1101,7400.0
2012-02-13 13:00:00,42.92,42.97,42.92,42.96,10100.0,37.1187,37.162,37.1187,37.1533,10100.0
2012-02-13 13:05:00,42.95,42.97,42.94,42.97,2900.0,37.1447,37.162,37.136,37.162,2900.0
2012-02-13 13:10:00,42.98,43.02,42.98,42.98,4900.0,37.1706,37.2052,37.1706,37.1706,4900.0
2012-02-13 13:15:00,42.98,43.0,42.98,42.98,5900.0,37.1706,37.1879,37.1706,37.1706,5900.0
2012-02-13 13:20:00,42.98,43.01,42.98,43.01,7800.0,37.1706,37.1966,37.1706,37.1966,7800.0
2012-02-13 13:25:00,43.0,43.01,42.99,43.01,7000.0,37.1879,37.1966,37.1793,37.1966,7000.0
2012-02-13 13:30:00,43.0,43.01,42.98,43.01,9300.0,37.1879,37.1966,37.1706,37.1966,9300.0
2012-02-13 13:35:00,43.01,43.02,42.98,43.0,7400.0,37.1966,37.2052,37.1706,37.1879,7400.0
2012-02-13 13:40:00,43.0,43.0,42.98,42.98,3700.0,37.1879,37.1879,37.1706,37.1706,3700.0
2012-02-13 13:45:00,42.98,43.01,42.98,43.0,8600.0,37.1706,37.1966,37.1706,37.1879,8600.0
2012-02-13 13:50:00,43.0,43.01,42.97,43.0,11400.0,37.1879,37.1966,37.162,37.1879,11400.0
2012-02-13 13:55:00,42.99,42.99,42.96,42.96,7100.0,37.1793,37.1793,37.1533,37.1533,7100.0
2012-02-13 14:00:00,42.96,42.97,42.96,42.96,9800.0,37.1533,37.162,37.1533,37.1533,9800.0
2012-02-13 14:05:00,42.96,42.98,42.96,42.98,8400.0,37.1533,37.1706,37.1533,37.1706,8400.0
2012-02-13 14:10:00,42.98,43.0,42.98,42.98,5100.0,37.1706,37.1879,37.1706,37.1706,5100.0
2012-02-13 14:15:00,42.98,43.0,42.97,43.0,23700.0,37.1706,37.1879,37.162,37.1879,23700.0
2012-02-13 14:20:00,43.0,43.01,42.98,42.99,15200.0,37.1879,37.1966,37.1706,37.1793,15200.0
2012-02-13 14:25:00,42.98,42.98,42.97,42.98,3700.0,37.1706,37.1706,37.162,37.1706,3700.0
2012-02-13 14:30:00,42.98,42.98,42.97,42.98,3000.0,37.1706,37.1706,37.162,37.1706,3000.0
2012-02-13 14:35:00,42.97,42.98,42.94,42.94,8200.0,37.162,37.1706,37.136,37.136,8200.0
2012-02-13 14:40:00,42.94,42.98,42.94,42.98,7000.0,37.136,37.1706,37.136,37.1706,7000.0
2012-02-13 14:45:00,42.98,42.98,42.95,42.96,7100.0,37.1706,37.1706,37.1447,37.1533,7100.0
2012-02-13 14:50:00,42.96,42.96,42.95,42.96,10500.0,37.1533,37.1533,37.1447,37.1533,10500.0
2012-02-13 14:55:00,42.96,42.98,42.95,42.98,5600.0,37.1533,37.1706,37.1447,37.1706,5600.0
2012-02-13 15:00:00,42.98,43.01,42.98,43.01,7800.0,37.1706,37.1966,37.1706,37.1966,7800.0
2012-02-13 15:05:00,43.0,43.0,42.95,42.96,10700.0,37.1879,37.1879,37.1447,37.1533,10700.0
2012-02-13 15:10:00,42.96,42.96,42.93,42.95,14700.0,37.1533,37.1533,37.1274,37.1447,14700.0
2012-02-13 15:15:00,42.94,42.95,42.93,42.94,7200.0,37.136,37.1447,37.1274,37.136,7200.0
2012-02-13 15:20:00,42.93,42.94,42.91,42.93,13800.0,37.1274,37.136,37.1101,37.1274,13800.0
2012-02-13 15:25:00,42.92,42.93,42.92,42.92,8100.0,37.1187,37.1274,37.1187,37.1187,8100.0
2012-02-13 15:30:00,42.92,42.93,42.91,42.93,8400.0,37.1187,37.1274,37.1101,37.1274,8400.0
2012-02-13 15:35:00,42.93,42.93,42.85,42.87,30600.0,37.1274,37.1274,37.0582,37.0755,30600.0
2012-02-13 15:40:00,42.87,42.88,42.86,42.87,25100.0,37.0755,37.0841,37.0668,37.0755,25100.0
2012-02-13 15:45:00,42.88,42.92,42.87,42.89,20800.0,37.0841,37.1187,37.0755,37.0928,20800.0
2012-02-13 15:50:00,42.88,42.89,42.85,42.86,26600.0,37.0841,37.0928,37.0582,37.0668,26600.0
2012-02-13 15:55:00,42.86,42.88,42.83,42.84,75700.0,37.0668,37.0841,37.0409,37.0495,75700.0
2012-02-14 09:30:00,42.48,42.67,42.48,42.67,23800.0,36.7382,36.9025,36.7382,36.9025,23800.0
2012-02-14 09:35:00,42.66,42.73,42.54,42.56,7000.0,36.8939,36.9544,36.7901,36.8074,7000.0
2012-02-14 09:40:00,42.58,42.71,42.52,42.69,7900.0,36.8247,36.9371,36.7728,36.9198,7900.0
2012-02-14 09:45:00,42.67,42.69,42.63,42.66,5200.0,36.9025,36.9198,36.8679,36.8939,5200.0
2012-02-14 09:50:00,42.67,42.7,42.65,42.65,6300.0,36.9025,36.9285,36.8852,36.8852,6300.0
2012-02-14 09:55:00,42.63,42.66,42.6,42.61,5300.0,36.8679,36.8939,36.842,36.8506,5300.0
2012-02-14 10:00:00,42.63,42.63,42.58,42.58,4300.0,36.8679,36.8679,36.8247,36.8247,4300.0
2012-02-14 10:05:00,42.58,42.63,42.58,42.63,13600.0,36.8247,36.8679,36.8247,36.8679,13600.0
2012-02-14 10:10:00,42.63,42.64,42.57,42.62,7800.0,36.8679,36.8766,36.816,36.8593,7800.0
2012-02-14 10:15:00,42.62,42.62,42.52,42.56,7300.0,36.8593,36.8593,36.7728,36.8074,7300.0
2012-02-14 10:20:00,42.55,42.61,42.55,42.6,4100.0,36.7987,36.8506,36.7987,36.842,4100.0
2012-02-14 10:25:00,42.61,42.61,42.54,42.59,10300.0,36.8506,36.8506,36.7901,36.8333,10300.0
2012-02-14 10:30:00,42.61,42.63,42.58,42.6,14900.0,36.8506,36.8679,36.8247,36.842,14900.0
2012-02-14 10:35:00,42.6,42.61,42.56,42.57,4700.0,36.842,36.8506,36.8074,36.816,4700.0
2012-02-14 10:40:00,42.54,42.55,42.49,42.5,5100.0,36.7901,36.7987,36.7468,36.7555,5100.0
2012-02-14 10:45:00,42.51,42.53,42.51,42.52,3100.0,36.7641,36.7814,36.7641,36.7728,3100.0
2012-02-14 10:50:00,42.51,42.52,42.46,42.46,6400.0,36.7641,36.7728,36.7209,36.7209,6400.0
2012-02-14 10:55:00,42.43,42.52,42.41,42.52,5800.0,36.6949,36.7728,36.6777,36.7728,5800.0
2012-02-14 11:00:00,42.53,42.54,42.5,42.5,3700.0,36.7814,36.7901,36.7555,36.7555,3700.0
2012-02-14 11:05:00,42.48,42.54,42.44,42.54,8100.0,36.7382,36.7901,36.7036,36.7901,8100.0
2012-02-14 11:10:00,42.54,42.58,42.53,42.58,3900.0,36.7901,36.8247,36.7814,36.8247,3900.0
2012-02-14 11:15:00,42.59,42.6,42.57,42.59,4200.0,36.8333,36.842,36.816,36.8333,4200.0
2012-02-14 11:20:00,42.58,42.61,42.57,42.57,9800.0,36.8247,36.8506,36.816,36.816,9800.0
2012-02-14 11:25:00,42.57,42.6,42.57,42.59,4000.0,36.816,36.842,36.816,36.8333,4000.0
2012-02-14 11:30:00,42.6,42.62,42.52,42.52,7200.0,36.842,36.8593,36.7728,36.7728,7200.0
2012-02-14 11:35:00,42.51,42.55,42.51,42.54,6100.0,36.7641,36.7987,36.7641,36.7901,6100.0
2012-02-14 11:40:00,42.55,42.55,42.53,42.53,4300.0,36.7987,36.7987,36.7814,36.7814,4300.0
2012-02-14 11:45:00,42.54,42.58,42.5,42.56,17100.0,36.7901,36.8247,36.7555,36.8074,17100.0
2012-02-14 11:50:00,42.57,42.63,42.57,42.6,18700.0,36.816,36.8679,36.816,36.842,18700.0
2012-02-14 11:55:00,42.59,42.6,42.55,42.55,3800.0,36.8333,36.842,36.7987,36.7987,3800.0
2012-02-14 12:00:00,42.55,42.57,42.53,42.55,6300.0,36.7987,36.816,36.7814,36.7987,6300.0
2012-02-14 12:05:00,42.55,42.62,42.54,42.61,7100.0,36.7987,36.8593,36.7901,36.8506,7100.0
2012-02-14 12:10:00,42.61,42.69,42.61,42.67,20100.0,36.8506,36.9198,36.8506,36.9025,20100.0
2012-02-14 12:15:00,42.67,42.68,42.63,42.67,5300.0,36.9025,36.9112,36.8679,36.9025,5300.0
2012-02-14 12:20:00,42.67,42.68,42.64,42.66,3600.0,36.9025,36.9112,36.8766,36.8939,3600.0
2012-02-14 12:25:00,42.67,42.67,42.61,42.63,2900.0,36.9025,36.9025,36.8506,36.8679,2900.0
2012-02-14 12:30:00,42.63,42.66,42.63,42.66,10000.0,36.8679,36.8939,36.8679,36.8939,10000.0
2012-02-14 12:35:00,42.66,42.76,42.65,42.75,11300.0,36.8939,36.9803,36.8852,36.9717,11300.0
2012-02-14 12:40:00,42.77,42.79,42.75,42.79,14800.0,36.989,37.0063,36.9717,37.0063,14800.0
2012-02-14 12:45:00,42.78,42.8,42.78,42.8,1700.0,36.9976,37.0149,36.9976,37.0149,1700.0
2012-02-14 12:50:00,42.8,42.81,42.79,42.79,2700.0,37.0149,37.0236,37.0063,37.0063,2700.0
2012-02-14 12:55:00,42.77,42.78,42.71,42.72,2500.0,36.989,36.9976,36.9371,36.9458,2500.0
2012-02-14 13:00:00,42.7,42.81,42.7,42.81,7600.0,36.9285,37.0236,36.9285,37.0236,7600.0
2012-02-14 13:05:00,42.8,42.84,42.78,42.78,2900.0,37.0149,37.0495,36.9976,36.9976,2900.0
2012-02-14 13:10:00,42.76,42.77,42.73,42.73,2300.0,36.9803,36.989,36.9544,36.9544,2300.0
2012-02-14 13:15:00,42.74,42.74,42.7,42.71,3300.0,36.963,36.963,36.9285,36.9371,3300.0
2012-02-14 13:20:00,42.7,42.74,42.7,42.73,3500.0,36.9285,36.963,36.9285,36.9544,3500.0
2012-02-14 13:25:00,42.72,42.72,42.7,42.71,1400.0,36.9458,36.9458,36.9285,36.9371,1400.0
2012-02-14 13:30:00,42.71,42.72,42.69,42.7,9800.0,36.9371,36.9458,36.9198,36.9285,9800.0
2012-02-14 13:35:00,42.7,42.7,42.68,42.69,4200.0,36.9285,36.9285,36.9112,36.9198,4200.0
2012-02-14 13:40:00,42.69,42.69,42.64,42.64,5800.0,36.9198,36.9198,36.8766,36.8766,5800.0
2012-02-14 13:45:00,42.64,42.65,42.62,42.65,3200.0,36.8766,36.8852,36.8593,36.8852,3200.0
2012-02-14 13:50:00,42.63,42.66,42.62,42.66,2500.0,36.8679,36.8939,36.8593,36.8939,2500.0
2012-02-14 13:55:00,42.63,42.68,42.63,42.68,1700.0,36.8679,36.9112,36.8679,36.9112,1700.0
2012-02-14 14:00:00,42.68,42.71,42.68,42.7,4500.0,36.9112,36.9371,36.9112,36.9285,4500.0
2012-02-14 14:05:00,42.7,42.72,42.66,42.68,16500.0,36.9285,36.9458,36.8939,36.9112,16500.0
2012-02-14 14:10:00,42.68,42.7,42.64,42.68,96700.0,36.9112,36.9285,36.8766,36.9112,96700.0
2012-02-14 14:15:00,42.69,42.69,42.61,42.66,14100.0,36.9198,36.9198,36.8506,36.8939,14100.0
2012-02-14 14:20:00,42.66,42.66,42.6,42.6,11700.0,36.8939,36.8939,36.842,36.842,11700.0
2012-02-14 14:25:00,42.6,42.63,42.59,42.62,28300.0,36.842,36.8679,36.8333,36.8593,28300.0
2012-02-14 14:30:00,42.62,42.64,42.59,42.62,9100.0,36.8593,36.8766,36.8333,36.8593,9100.0
2012-02-14 14:35:00,42.61,42.65,42.6,42.64,2600.0,36.8506,36.8852,36.842,36.8766,2600.0
2012-02-14 14:40:00,42.64,42.65,42.62,42.62,2400.0,36.8766,36.8852,36.8593,36.8593,2400.0
2012-02-14 14:45:00,42.61,42.64,42.61,42.63,3300.0,36.8506,36.8766,36.8506,36.8679,3300.0
2012-02-14 14:50:00,42.63,42.68,42.62,42.67,4500.0,36.8679,36.9112,36.8593,36.9025,4500.0
2012-02-14 14:55:00,42.67,42.71,42.67,42.69,5300.0,36.9025,36.9371,36.9025,36.9198,5300.0
2012-02-14 15:00:00,42.69,42.77,42.68,42.74,6100.0,36.9198,36.989,36.9112,36.963,6100.0
2012-02-14 15:05:00,42.73,42.75,42.73,42.75,900.0,36.9544,36.9717,36.9544,36.9717,900.0
2012-02-14 15:10:00,42.75,42.76,42.73,42.73,5100.0,36.9717,36.9803,36.9544,36.9544,5100.0
2012-02-14 15:15:00,42.72,42.72,42.69,42.7,4600.0,36.9458,36.9458,36.9198,36.9285,4600.0
2012-02-14 15:20:00,42.7,42.71,42.67,42.69,10800.0,36.9285,36.9371,36.9025,36.9198,10800.0
2012-02-14 15:25:00,42.7,42.73,42.67,42.68,9300.0,36.9285,36.9544,36.9025,36.9112,9300.0
2012-02-14 15:30:00,42.67,42.71,42.66,42.71,18900.0,36.9025,36.9371,36.8939,36.9371,18900.0
2012-02-14 15:35:00,42.71,42.79,42.71,42.79,12300.0,36.9371,37.0063,36.9371,37.0063,12300.0
2012-02-14 15:40:00,42.79,42.83,42.74,42.79,14800.0,37.0063,37.0409,36.963,37.0063,14800.0
2012-02-14 15:45:00,42.79,42.88,42.77,42.87,16500.0,37.0063,37.0841,36.989,37.0755,16500.0
2012-02-14 15:50:00,42.87,42.94,42.83,42.88,17500.0,37.0755,37.136,37.0409,37.0841,17500.0
2012-02-14 15:55:00,42.88,42.88,42.82,42.86,30100.0,37.0841,37.0841,37.0322,37.0668,30100.0
2012-02-15 09:30:00,42.95,42.99,42.77,42.81,13700.0,37.1447,37.1793,36.989,37.0236,13700.0
2012-02-15 09:35:00,42.78,42.8,42.53,42.53,7600.0,36.9976,37.0149,36.7814,36.7814,7600.0
2012-02-15 09:40:00,42.53,42.53,42.35,42.35,15600.0,36.7814,36.7814,36.6258,36.6258,15600.0
2012-02-15 09:45:00,42.34,42.49,42.34,42.44,9600.0,36.6171,36.7468,36.6171,36.7036,9600.0
2012-02-15 09:50:00,42.43,42.52,42.43,42.5,5500.0,36.6949,36.7728,36.6949,36.7555,5500.0
2012-02-15 09:55:00,42.5,42.52,42.45,42.48,5600.0,36.7555,36.7728,36.7122,36.7382,5600.0
2012-02-15 10:00:00,42.47,42.53,42.44,42.5,12100.0,36.7295,36.7814,36.7036,36.7555,12100.0
2012-02-15 10:05:00,42.5,42.51,42.37,42.38,10100.0,36.7555,36.7641,36.6431,36.6517,10100.0
2012-02-15 10:10:00,42.35,42.41,42.33,42.35,8900.0,36.6258,36.6777,36.6085,36.6258,8900.0
2012-02-15 10:15:00,42.34,42.34,42.24,42.24,5600.0,36.6171,36.6171,36.5306,36.5306,5600.0
2012-02-15 10:20:00,42.22,42.34,42.21,42.33,10100.0,36.5133,36.6171,36.5047,36.6085,10100.0
2012-02-15 10:25:00,42.34,42.41,42.34,42.39,7200.0,36.6171,36.6777,36.6171,36.6604,7200.0
2012-02-15 10:30:00,42.4,42.43,42.37,42.37,5400.0,36.669,36.6949,36.6431,36.6431,5400.0
2012-02-15 10:35:00,42.37,42.37,42.3,42.31,9400.0,36.6431,36.6431,36.5825,36.5912,9400.0
2012-02-15 10:40:00,42.3,42.35,42.28,42.35,5000.0,36.5825,36.6258,36.5652,36.6258,5000.0
2012-02-15 10:45:00,42.36,42.4,42.36,42.39,8900.0,36.6344,36.669,36.6344,36.6604,8900.0
2012-02-15 10:50:00,42.39,42.39,42.32,42.32,5800.0,36.6604,36.6604,36.5998,36.5998,5800.0
2012-02-15 10:55:00,42.32,42.32,42.27,42.28,4200.0,36.5998,36.5998,36.5566,36.5652,4200.0
2012-02-15 11:00:00,42.27,42.29,42.26,42.26,4600.0,36.5566,36.5739,36.5479,36.5479,4600.0
2012-02-15 11:05:00,42.28,42.29,42.25,42.28,5900.0,36.5652,36.5739,36.5393,36.5652,5900.0
2012-02-15 11:10:00,42.26,42.26,42.2,42.21,3800.0,36.5479,36.5479,36.496,36.5047,3800.0
2012-02-15 11:15:00,42.22,42.36,42.22,42.34,8200.0,36.5133,36.6344,36.5133,36.6171,8200.0
2012-02-15 11:20:00,42.33,42.34,42.3,42.31,3900.0,36.6085,36.6171,36.5825,36.5912,3900.0
2012-02-15 11:25:00,42.31,42.34,42.31,42.34,4900.0,36.5912,36.6171,36.5912,36.6171,4900.0
2012-02-15 11:30:00,42.34,42.35,42.32,42.33,9800.0,36.6171,36.6258,36.5998,36.6085,9800.0
2012-02-15 11:35:00,42.31,42.34,42.3,42.34,3100.0,36.5912,36.6171,36.5825,36.6171,3100.0
2012-02-15 11:40:00,42.34,42.44,42.34,42.43,4900.0,36.6171,36.7036,36.6171,36.6949,4900.0
2012-02-15 11:45:00,42.42,42.43,42.37,42.41,6200.0,36.6863,36.6949,36.6431,36.6777,6200.0
2012-02-15 11:50:00,42.4,42.42,42.39,42.39,1900.0,36.669,36.6863,36.6604,36.6604,1900.0
2012-02-15 11:55:00,42.4,42.44,42.4,42.44,4700.0,36.669,36.7036,36.669,36.7036,4700.0
2012-02-15 12:00:00,42.43,42.46,42.42,42.44,3400.0,36.6949,36.7209,36.6863,36.7036,3400.0
2012-02-15 12:05:00,42.44,42.46,42.44,42.45,3200.0,36.7036,36.7209,36.7036,36.7122,3200.0
2012-02-15 12:10:00,42.45,42.46,42.44,42.44,7500.0,36.7122,36.7209,36.7036,36.7036,7500.0
2012-02-15 12:15:00,42.45,42.45,42.43,42.44,3800.0,36.7122,36.7122,36.6949,36.7036,3800.0
2012-02-15 12:20:00,42.45,42.45,42.43,42.43,2200.0,36.7122,36.7122,36.6949,36.6949,2200.0
2012-02-15 12:25:00,42.43,42.46,42.43,42.44,4900.0,36.6949,36.7209,36.6949,36.7036,4900.0
2012-02-15 12:30:00,42.43,42.43,42.34,42.35,7100.0,36.6949,36.6949,36.6171,36.6258,7100.0
2012-02-15 12:35:00,42.34,42.36,42.32,42.33,2700.0,36.6171,36.6344,36.5998,36.6085,2700.0
2012-02-15 12:40:00,42.32,42.33,42.26,42.26,3000.0,36.5998,36.6085,36.5479,36.5479,3000.0
2012-02-15 12:45:00,42.26,42.29,42.21,42.21,3600.0,36.5479,36.5739,36.5047,36.5047,3600.0
2012-02-15 12:50:00,42.21,42.24,42.17,42.19,3700.0,36.5047,36.5306,36.4701,36.4874,3700.0
2012-02-15 12:55:00,42.18,42.26,42.18,42.26,10400.0,36.4787,36.5479,36.4787,36.5479,10400.0
2012-02-15 13:00:00,42.26,42.26,42.13,42.23,10400.0,36.5479,36.5479,36.4355,36.522,10400.0
2012-02-15 13:05:00,42.26,42.31,42.26,42.28,13100.0,36.5479,36.5912,36.5479,36.5652,13100.0
2012-02-15 13:10:00,42.27,42.35,42.25,42.33,5200.0,36.5566,36.6258,36.5393,36.6085,5200.0
2012-02-15 13:15:00,42.35,42.39,42.3,42.37,6400.0,36.6258,36.6604,36.5825,36.6431,6400.0
2012-02-15 13:20:00,42.36,42.39,42.36,42.38,2400.0,36.6344,36.6604,36.6344,36.6517,2400.0
2012-02-15 13:25:00,42.37,42.37,42.34,42.36,1400.0,36.6431,36.6431,36.6171,36.6344,1400.0
2012-02-15 13:30:00,42.34,42.34,42.28,42.29,3600.0,36.6171,36.6171,36.5652,36.5739,3600.0
2012-02-15 13:35:00,42.29,42.31,42.26,42.3,3200.0,36.5739,36.5912,36.5479,36.5825,3200.0
2012-02-15 13:40:00,42.29,42.3,42.26,42.26,2300.0,36.5739,36.5825,36.5479,36.5479,2300.0
2012-02-15 13:45:00,42.27,42.29,42.22,42.29,7000.0,36.5566,36.5739,36.5133,36.5739,7000.0
2012-02-15 13:50:00,42.28,42.31,42.27,42.3,3200.0,36.5652,36.5912,36.5566,36.5825,3200.0
2012-02-15 13:55:00,42.29,42.3,42.27,42.29,3700.0,36.5739,36.5825,36.5566,36.5739,3700.0
2012-02-15 14:00:00,42.28,42.35,42.23,42.25,10400.0,36.5652,36.6258,36.522,36.5393,10400.0
2012-02-15 14:05:00,42.25,42.26,42.2,42.22,3400.0,36.5393,36.5479,36.496,36.5133,3400.0
2012-02-15 14:10:00,42.22,42.22,42.16,42.17,8200.0,36.5133,36.5133,36.4614,36.4701,8200.0
2012-02-15 14:15:00,42.16,42.19,42.16,42.16,4700.0,36.4614,36.4874,36.4614,36.4614,4700.0
2012-02-15 14:20:00,42.14,42.19,42.11,42.16,8000.0,36.4441,36.4874,36.4182,36.4614,8000.0
2012-02-15 14:25:00,42.15,42.27,42.15,42.23,7300.0,36.4528,36.5566,36.4528,36.522,7300.0
2012-02-15 14:30:00,42.24,42.24,42.17,42.17,4500.0,36.5306,36.5306,36.4701,36.4701,4500.0
2012-02-15 14:35:00,42.17,42.19,42.12,42.12,6100.0,36.4701,36.4874,36.4269,36.4269,6100.0
2012-02-15 14:40:00,42.13,42.18,42.13,42.18,5600.0,36.4355,36.4787,36.4355,36.4787,5600.0
2012-02-15 14:45:00,42.16,42.18,42.1,42.17,10100.0,36.4614,36.4787,36.4096,36.4701,10100.0
2012-02-15 14:50:00,42.17,42.21,42.15,42.15,9100.0,36.4701,36.5047,36.4528,36.4528,9100.0
2012-02-15 14:55:00,42.17,42.21,42.09,42.1,7700.0,36.4701,36.5047,36.4009,36.4096,7700.0
2012-02-15 15:00:00,42.08,42.09,42.0,42.0,10200.0,36.3923,36.4009,36.3231,36.3231,10200.0
2012-02-15 15:05:00,42.0,42.07,41.99,42.01,7200.0,36.3231,36.3836,36.3144,36.3317,7200.0
2012-02-15 15:10:00,42.0,42.01,41.96,41.99,9000.0,36.3231,36.3317,36.2885,36.3144,9000.0
2012-02-15 15:15:00,42.0,42.04,41.99,41.99,4000.0,36.3231,36.3577,36.3144,36.3144,4000.0
2012-02-15 15:20:00,41.99,42.0,41.94,41.94,6200.0,36.3144,36.3231,36.2712,36.2712,6200.0
2012-02-15 15:25:00,41.96,41.98,41.94,41.98,9600.0,36.2885,36.3058,36.2712,36.3058,9600.0
2012-02-15 15:30:00,41.98,41.99,41.96,41.96,10900.0,36.3058,36.3144,36.2885,36.2885,10900.0
2012-02-15 15:35:00,41.97,42.0,41.95,42.0,13800.0,36.2971,36.3231,36.2798,36.3231,13800.0
2012-02-15 15:40:00,42.01,42.03,41.98,42.01,13300.0,36.3317,36.349,36.3058,36.3317,13300.0
2012-02-15 15:45:00,42.02,42.08,41.99,42.01,15300.0,36.3404,36.3923,36.3144,36.3317,15300.0
2012-02-15 15:50:00,42.01,42.04,41.98,42.0,17400.0,36.3317,36.3577,36.3058,36.3231,17400.0
2012-02-15 15:55:00,42.0,42.04,41.96,42.03,29200.0,36.3231,36.3577,36.2885,36.349,29200.0
2012-02-16 09:30:00,42.16,42.36,42.14,42.32,10200.0,36.4614,36.6344,36.4441,36.5998,10200.0
2012-02-16 09:35:00,42.35,42.39,42.28,42.36,6600.0,36.6258,36.6604,36.5652,36.6344,6600.0
2012-02-16 09:40:00,42.39,42.5,42.38,42.49,2400.0,36.6604,36.7555,36.6517,36.7468,2400.0
2012-02-16 09:45:00,42.49,42.53,42.43,42.43,7300.0,36.7468,36.7814,36.6949,36.6949,7300.0
2012-02-16 09:50:00,42.44,42.51,42.39,42.39,7900.0,36.7036,36.7641,36.6604,36.6604,7900.0
2012-02-16 09:55:00,42.37,42.47,42.35,42.47,4500.0,36.6431,36.7295,36.6258,36.7295,4500.0
2012-02-16 10:00:00,42.44,42.55,42.44,42.55,5600.0,36.7036,36.7987,36.7036,36.7987,5600.0
2012-02-16 10:05:00,42.53,42.57,42.5,42.51,5300.0,36.7814,36.816,36.7555,36.7641,5300.0
2012-02-16 10:10:00,42.53,42.53,42.44,42.46,7700.0,36.7814,36.7814,36.7036,36.7209,7700.0
2012-02-16 10:15:00,42.49,42.52,42.46,42.46,3700.0,36.7468,36.7728,36.7209,36.7209,3700.0
2012-02-16 10:20:00,42.47,42.52,42.46,42.51,2100.0,36.7295,36.7728,36.7209,36.7641,2100.0
2012-02-16 10:25:00,42.51,42.56,42.49,42.56,3000.0,36.7641,36.8074,36.7468,36.8074,3000.0
2012-02-16 10:30:00,42.56,42.6,42.56,42.57,2900.0,36.8074,36.842,36.8074,36.816,2900.0
2012-02-16 10:35:00,42.59,42.62,42.58,42.58,4100.0,36.8333,36.8593,36.8247,36.8247,4100.0
2012-02-16 10:40:00,42.57,42.58,42.55,42.56,1200.0,36.816,36.8247,36.7987,36.8074,1200.0
2012-02-16 10:45:00,42.56,42.57,42.54,42.54,3900.0,36.8074,36.816,36.7901,36.7901,3900.0
2012-02-16 10:50:00,42.54,42.54,42.5,42.5,2500.0,36.7901,36.7901,36.7555,36.7555,2500.0
2012-02-16 10:55:00,42.51,42.51,42.45,42.47,5400.0,36.7641,36.7641,36.7122,36.7295,5400.0
2012-02-16 11:00:00,42.47,42.5,42.45,42.5,5100.0,36.7295,36.7555,36.7122,36.7555,5100.0
2012-02-16 11:05:00,42.48,42.48,42.36,42.36,6900.0,36.7382,36.7382,36.6344,36.6344,6900.0
2012-02-16 11:10:00,42.35,42.4,42.35,42.38,4700.0,36.6258,36.669,36.6258,36.6517,4700.0
2012-02-16 11:15:00,42.4,42.41,42.37,42.37,3000.0,36.669,36.6777,36.6431,36.6431,3000.0
2012-02-16 11:20:00,42.37,42.4,42.37,42.4,2100.0,36.6431,36.669,36.6431,36.669,2100.0
2012-02-16 11:25:00,42.4,42.42,42.39,42.41,4100.0,36.669,36.6863,36.6604,36.6777,4100.0
2012-02-16 11:30:00,42.41,42.41,42.38,42.39,1800.0,36.6777,36.6777,36.6517,36.6604,1800.0
2012-02-16 11:35:00,42.39,42.46,42.39,42.41,10400.0,36.6604,36.7209,36.6604,36.6777,10400.0
2012-02-16 11:40:00,42.41,42.41,42.37,42.39,2900.0,36.6777,36.6777,36.6431,36.6604,2900.0
2012-02-16 11:45:00,42.39,42.4,42.37,42.37,1800.0,36.6604,36.669,36.6431,36.6431,1800.0
2012-02-16 11:50:00,42.36,42.45,42.36,42.43,4900.0,36.6344,36.7122,36.6344,36.6949,4900.0
2012-02-16 11:55:00,42.45,42.47,42.43,42.46,8200.0,36.7122,36.7295,36.6949,36.7209,8200.0
2012-02-16 12:00:00,42.46,42.47,42.42,42.46,7000.0,36.7209,36.7295,36.6863,36.7209,7000.0
2012-02-16 12:05:00,42.46,42.47,42.43,42.44,5000.0,36.7209,36.7295,36.6949,36.7036,5000.0
2012-02-16 12:10:00,42.47,42.49,42.45,42.49,1900.0,36.7295,36.7468,36.7122,36.7468,1900.0
2012-02-16 12:15:00,42.49,42.51,42.45,42.48,3200.0,36.7468,36.7641,36.7122,36.7382,3200.0
2012-02-16 12:20:00,42.48,42.54,42.46,42.53,3500.0,36.7382,36.7901,36.7209,36.7814,3500.0
2012-02-16 12:25:00,42.52,42.52,42.49,42.5,4200.0,36.7728,36.7728,36.7468,36.7555,4200.0
2012-02-16 12:30:00,42.48,42.55,42.48,42.55,4600.0,36.7382,36.7987,36.7382,36.7987,4600.0
2012-02-16 12:35:00,42.55,42.57,42.54,42.55,4000.0,36.7987,36.816,36.7901,36.7987,4000.0
2012-02-16 12:40:00,42.55,42.55,42.48,42.49,3500.0,36.7987,36.7987,36.7382,36.7468,3500.0
2012-02-16 12:45:00,42.5,42.51,42.48,42.48,2400.0,36.7555,36.7641,36.7382,36.7382,2400.0
2012-02-16 12:50:00,42.47,42.5,42.47,42.5,3100.0,36.7295,36.7555,36.7295,36.7555,3100.0
2012-02-16 12:55:00,42.5,42.52,42.49,42.49,4100.0,36.7555,36.7728,36.7468,36.7468,4100.0
2012-02-16 13:00:00,42.5,42.51,42.49,42.49,5400.0,36.7555,36.7641,36.7468,36.7468,5400.0
2012-02-16 13:05:00,42.5,42.5,42.44,42.48,4800.0,36.7555,36.7555,36.7036,36.7382,4800.0
2012-02-16 13:10:00,42.48,42.52,42.48,42.49,13000.0,36.7382,36.7728,36.7382,36.7468,13000.0
2012-02-16 13:15:00,42.49,42.51,42.49,42.5,2000.0,36.7468,36.7641,36.7468,36.7555,2000.0
2012-02-16 13:20:00,42.5,42.5,42.46,42.46,5300.0,36.7555,36.7555,36.7209,36.7209,5300.0
2012-02-16 13:25:00,42.46,42.47,42.45,42.46,3800.0,36.7209,36.7295,36.7122,36.7209,3800.0
2012-02-16 13:30:00,42.47,42.48,42.43,42.48,2400.0,36.7295,36.7382,36.6949,36.7382,2400.0
2012-02-16 13:35:00,42.49,42.51,42.47,42.47,2700.0,36.7468,36.7641,36.7295,36.7295,2700.0
2012-02-16 13:40:00,42.46,42.46,42.43,42.45,1800.0,36.7209,36.7209,36.6949,36.7122,1800.0
2012-02-16 13:45:00,42.45,42.48,42.43,42.47,2200.0,36.7122,36.7382,36.6949,36.7295,2200.0
2012-02-16 13:50:00,42.47,42.49,42.46,42.47,900.0,36.7295,36.7468,36.7209,36.7295,900.0
2012-02-16 13:55:00,42.48,42.49,42.45,42.45,1600.0,36.7382,36.7468,36.7122,36.7122,1600.0
2012-02-16 14:00:00,42.46,42.52,42.46,42.51,2400.0,36.7209,36.7728,36.7209,36.7641,2400.0
2012-02-16 14:05:00,42.51,42.52,42.49,42.5,3200.0,36.7641,36.7728,36.7468,36.7555,3200.0
2012-02-16 14:10:00,42.52,42.53,42.5,42.5,2100.0,36.7728,36.7814,36.7555,36.7555,2100.0
2012-02-16 14:15:00,42.5,42.51,42.49,42.51,2000.0,36.7555,36.7641,36.7468,36.7641,2000.0
2012-02-16 14:20:00,42.5,42.52,42.49,42.52,1900.0,36.7555,36.7728,36.7468,36.7728,1900.0
2012-02-16 14:25:00,42.52,42.52,42.51,42.51,2000.0,36.7728,36.7728,36.7641,36.7641,2000.0
2012-02-16 14:30:00,42.52,42.53,42.5,42.52,2700.0,36.7728,36.7814,36.7555,36.7728,2700.0
2012-02-16 14:35:00,42.52,42.52,42.47,42.47,3300.0,36.7728,36.7728,36.7295,36.7295,3300.0
2012-02-16 14:40:00,42.47,42.48,42.45,42.45,4800.0,36.7295,36.7382,36.7122,36.7122,4800.0
2012-02-16 14:45:00,42.46,42.47,42.44,42.46,3700.0,36.7209,36.7295,36.7036,36.7209,3700.0
2012-02-16 14:50:00,42.47,42.48,42.47,42.48,2600.0,36.7295,36.7382,36.7295,36.7382,2600.0
2012-02-16 14:55:00,42.48,42.48,42.46,42.48,2600.0,36.7382,36.7382,36.7209,36.7382,2600.0
2012-02-16 15:00:00,42.49,42.51,42.48,42.48,4100.0,36.7468,36.7641,36.7382,36.7382,4100.0
2012-02-16 15:05:00,42.49,42.5,42.45,42.45,3200.0,36.7468,36.7555,36.7122,36.7122,3200.0
2012-02-16 15:10:00,42.45,42.45,42.4,42.44,5800.0,36.7122,36.7122,36.669,36.7036,5800.0
2012-02-16 15:15:00,42.44,42.47,42.44,42.44,4400.0,36.7036,36.7295,36.7036,36.7036,4400.0
2012-02-16 15:20:00,42.45,42.5,42.45,42.47,6200.0,36.7122,36.7555,36.7122,36.7295,6200.0
2012-02-16 15:25:00,42.47,42.51,42.46,42.49,5200.0,36.7295,36.7641,36.7209,36.7468,5200.0
2012-02-16 15:30:00,42.5,42.54,42.48,42.51,10200.0,36.7555,36.7901,36.7382,36.7641,10200.0
2012-02-16 15:35:00,42.52,42.52,42.49,42.49,5400.0,36.7728,36.7728,36.7468,36.7468,5400.0
2012-02-16 15:40:00,42.5,42.55,42.5,42.54,8500.0,36.7555,36.7987,36.7555,36.7901,8500.0
2012-02-16 15:45:00,42.54,42.57,42.51,42.52,17400.0,36.7901,36.816,36.7641,36.7728,17400.0
2012-02-16 15:50:00,42.51,42.54,42.47,42.51,16000.0,36.7641,36.7901,36.7295,36.7641,16000.0
2012-02-16 15:55:00,42.51,42.58,42.5,42.56,40500.0,36.7641,36.8247,36.7555,36.8074,40500.0
2012-02-17 09:30:00,42.88,43.04,42.65,42.77,109700.0,37.0841,37.2225,36.8852,36.989,109700.0
2012-02-17 09:35:00,42.76,42.77,42.6,42.62,11600.0,36.9803,36.989,36.842,36.8593,11600.0
2012-02-17 09:40:00,42.6,42.65,42.6,42.61,2700.0,36.842,36.8852,36.842,36.8506,2700.0
2012-02-17 09:45:00,42.62,42.62,42.51,42.55,5400.0,36.8593,36.8593,36.7641,36.7987,5400.0
2012-02-17 09:50:00,42.53,42.57,42.5,42.57,3300.0,36.7814,36.816,36.7555,36.816,3300.0
2012-02-17 09:55:00,42.54,42.55,42.51,42.52,2600.0,36.7901,36.7987,36.7641,36.7728,2600.0
2012-02-17 10:00:00,42.54,42.55,42.4,42.42,8900.0,36.7901,36.7987,36.669,36.6863,8900.0
2012-02-17 10:05:00,42.43,42.47,42.42,42.43,6900.0,36.6949,36.7295,36.6863,36.6949,6900.0
2012-02-17 10:10:00,42.41,42.42,42.33,42.35,6800.0,36.6777,36.6863,36.6085,36.6258,6800.0
2012-02-17 10:15:00,42.35,42.39,42.32,42.35,4500.0,36.6258,36.6604,36.5998,36.6258,4500.0
2012-02-17 10:20:00,42.35,42.36,42.35,42.36,500.0,36.6258,36.6344,36.6258,36.6344,500.0
2012-02-17 10:25:00,42.34,42.36,42.33,42.35,3000.0,36.6171,36.6344,36.6085,36.6258,3000.0
2012-02-17 10:30:00,42.35,42.37,42.34,42.35,2500.0,36.6258,36.6431,36.6171,36.6258,2500.0
2012-02-17 10:35:00,42.35,42.35,42.3,42.3,6600.0,36.6258,36.6258,36.5825,36.5825,6600.0
2012-02-17 10:40:00,42.28,42.3,42.28,42.29,5100.0,36.5652,36.5825,36.5652,36.5739,5100.0
2012-02-17 10:45:00,42.3,42.37,42.29,42.37,11800.0,36.5825,36.6431,36.5739,36.6431,11800.0
2012-02-17 10:50:00,42.36,42.39,42.35,42.37,4700.0,36.6344,36.6604,36.6258,36.6431,4700.0
2012-02-17 10:55:00,42.37,42.41,42.35,42.41,9300.0,36.6431,36.6777,36.6258,36.6777,9300.0
2012-02-17 11:00:00,42.41,42.42,42.37,42.42,9200.0,36.6777,36.6863,36.6431,36.6863,9200.0
2012-02-17 11:05:00,42.43,42.47,42.43,42.45,3700.0,36.6949,36.7295,36.6949,36.7122,3700.0
2012-02-17 11:10:00,42.46,42.49,42.39,42.39,4600.0,36.7209,36.7468,36.6604,36.6604,4600.0
2012-02-17 11:15:00,42.4,42.47,42.39,42.46,5100.0,36.669,36.7295,36.6604,36.7209,5100.0
2012-02-17 11:20:00,42.46,42.52,42.45,42.52,3200.0,36.7209,36.7728,36.7122,36.7728,3200.0
2012-02-17 11:25:00,42.53,42.54,42.49,42.54,7400.0,36.7814,36.7901,36.7468,36.7901,7400.0
2012-02-17 11:30:00,42.54,42.57,42.53,42.56,3700.0,36.7901,36.816,36.7814,36.8074,3700.0
2012-02-17 11:35:00,42.55,42.55,42.54,42.54,2500.0,36.7987,36.7987,36.7901,36.7901,2500.0
2012-02-17 11:40:00,42.54,42.55,42.49,42.5,8700.0,36.7901,36.7987,36.7468,36.7555,8700.0
2012-02-17 11:45:00,42.5,42.51,42.48,42.5,3600.0,36.7555,36.7641,36.7382,36.7555,3600.0
2012-02-17 11:50:00,42.49,42.49,42.47,42.49,1000.0,36.7468,36.7468,36.7295,36.7468,1000.0
2012-02-17 11:55:00,42.49,42.5,42.49,42.49,2600.0,36.7468,36.7555,36.7468,36.7468,2600.0
2012-02-17 12:00:00,42.51,42.52,42.49,42.5,3000.0,36.7641,36.7728,36.7468,36.7555,3000.0
2012-02-17 12:05:00,42.5,42.51,42.49,42.51,3900.0,36.7555,36.7641,36.7468,36.7641,3900.0
2012-02-17 12:10:00,42.51,42.52,42.49,42.5,2900.0,36.7641,36.7728,36.7468,36.7555,2900.0
2012-02-17 12:15:00,42.48,42.49,42.47,42.49,2100.0,36.7382,36.7468,36.7295,36.7468,2100.0
2012-02-17 12:20:00,42.49,42.5,42.46,42.46,3700.0,36.7468,36.7555,36.7209,36.7209,3700.0
2012-02-17 12:25:00,42.45,42.46,42.44,42.45,2400.0,36.7122,36.7209,36.7036,36.7122,2400.0
2012-02-17 12:30:00,42.45,42.46,42.44,42.45,1500.0,36.7122,36.7209,36.7036,36.7122,1500.0
2012-02-17 12:35:00,42.44,42.45,42.44,42.45,2300.0,36.7036,36.7122,36.7036,36.7122,2300.0
2012-02-17 12:40:00,42.45,42.45,42.44,42.45,1800.0,36.7122,36.7122,36.7036,36.7122,1800.0
2012-02-17 12:45:00,42.44,42.45,42.41,42.41,2900.0,36.7036,36.7122,36.6777,36.6777,2900.0
2012-02-17 12:50:00,42.41,42.42,42.37,42.38,3700.0,36.6777,36.6863,36.6431,36.6517,3700.0
2012-02-17 12:55:00,42.38,42.39,42.37,42.38,2600.0,36.6517,36.6604,36.6431,36.6517,2600.0
2012-02-17 13:00:00,42.37,42.39,42.35,42.39,3500.0,36.6431,36.6604,36.6258,36.6604,3500.0
2012-02-17 13:05:00,42.37,42.41,42.37,42.41,2400.0,36.6431,36.6777,36.6431,36.6777,2400.0
2012-02-17 13:10:00,42.41,42.43,42.4,42.43,4300.0,36.6777,36.6949,36.669,36.6949,4300.0
2012-02-17 13:15:00,42.43,42.44,42.42,42.44,1500.0,36.6949,36.7036,36.6863,36.7036,1500.0
2012-02-17 13:20:00,42.47,42.47,42.45,42.47,2100.0,36.7295,36.7295,36.7122,36.7295,2100.0
2012-02-17 13:25:00,42.47,42.47,42.46,42.47,1800.0,36.7295,36.7295,36.7209,36.7295,1800.0
2012-02-17 13:30:00,42.47,42.47,42.46,42.47,1100.0,36.7295,36.7295,36.7209,36.7295,1100.0
2012-02-17 13:35:00,42.47,42.48,42.44,42.46,4500.0,36.7295,36.7382,36.7036,36.7209,4500.0
2012-02-17 13:40:00,42.46,42.46,42.44,42.45,4000.0,36.7209,36.7209,36.7036,36.7122,4000.0
2012-02-17 13:45:00,42.46,42.48,42.45,42.48,4500.0,36.7209,36.7382,36.7122,36.7382,4500.0
2012-02-17 13:50:00,42.49,42.5,42.48,42.5,2400.0,36.7468,36.7555,36.7382,36.7555,2400.0
2012-02-17 13:55:00,42.49,42.5,42.48,42.48,3200.0,36.7468,36.7555,36.7382,36.7382,3200.0
2012-02-17 14:00:00,42.48,42.5,42.48,42.48,4100.0,36.7382,36.7555,36.7382,36.7382,4100.0
2012-02-17 14:05:00,42.48,42.5,42.48,42.5,3900.0,36.7382,36.7555,36.7382,36.7555,3900.0
2012-02-17 14:10:00,42.5,42.5,42.49,42.5,2100.0,36.7555,36.7555,36.7468,36.7555,2100.0
2012-02-17 14:15:00,42.5,42.52,42.5,42.52,2900.0,36.7555,36.7728,36.7555,36.7728,2900.0
2012-02-17 14:20:00,42.52,42.52,42.49,42.49,4500.0,36.7728,36.7728,36.7468,36.7468,4500.0
2012-02-17 14:25:00,42.49,42.5,42.49,42.5,2300.0,36.7468,36.7555,36.7468,36.7555,2300.0
2012-02-17 14:30:00,42.49,42.5,42.49,42.5,2600.0,36.7468,36.7555,36.7468,36.7555,2600.0
2012-02-17 14:35:00,42.49,42.5,42.49,42.49,1900.0,36.7468,36.7555,36.7468,36.7468,1900.0
2012-02-17 14:40:00,42.49,42.5,42.45,42.45,5700.0,36.7468,36.7555,36.7122,36.7122,5700.0
2012-02-17 14:45:00,42.45,42.45,42.4,42.41,29600.0,36.7122,36.7122,36.669,36.6777,29600.0
2012-02-17 14:50:00,42.4,42.42,42.4,42.42,6200.0,36.669,36.6863,36.669,36.6863,6200.0
2012-02-17 14:55:00,42.42,42.47,42.42,42.47,4800.0,36.6863,36.7295,36.6863,36.7295,4800.0
2012-02-17 15:00:00,42.5,42.51,42.49,42.49,11000.0,36.7555,36.7641,36.7468,36.7468,11000.0
2012-02-17 15:05:00,42.49,42.53,42.49,42.52,5800.0,36.7468,36.7814,36.7468,36.7728,5800.0
2012-02-17 15:10:00,42.53,42.55,42.52,42.55,7600.0,36.7814,36.7987,36.7728,36.7987,7600.0
2012-02-17 15:15:00,42.56,42.57,42.55,42.57,8200.0,36.8074,36.816,36.7987,36.816,8200.0
2012-02-17 15:20:00,42.57,42.59,42.57,42.59,10600.0,36.816,36.8333,36.816,36.8333,10600.0
2012-02-17 15:25:00,42.58,42.59,42.54,42.55,18200.0,36.8247,36.8333,36.7901,36.7987,18200.0
2012-02-17 15:30:00,42.55,42.58,42.55,42.57,15700.0,36.7987,36.8247,36.7987,36.816,15700.0
2012-02-17 15:35:00,42.57,42.58,42.55,42.58,8300.0,36.816,36.8247,36.7987,36.8247,8300.0
2012-02-17 15:40:00,42.59,42.6,42.57,42.58,9500.0,36.8333,36.842,36.816,36.8247,9500.0
2012-02-17 15:45:00,42.58,42.66,42.58,42.63,33100.0,36.8247,36.8939,36.8247,36.8679,33100.0
2012-02-17 15:50:00,42.64,42.64,42.58,42.6,18100.0,36.8766,36.8766,36.8247,36.842,18100.0
2012-02-17 15:55:00,42.61,42.64,42.61,42.64,62400.0,36.8506,36.8766,36.8506,36.8766,62400.0
2012-02-21 09:30:00,42.66,42.66,42.29,42.39,39600.0,37.0512,37.0512,36.7299,36.8167,39600.0
2012-02-21 09:35:00,42.38,42.43,42.2,42.2,8500.0,36.808,36.8515,36.6517,36.6517,8500.0
2012-02-21 09:40:00,42.22,42.22,42.1,42.13,12100.0,36.6691,36.6691,36.5649,36.5909,12100.0
2012-02-21 09:45:00,42.14,42.17,41.97,41.97,7300.0,36.5996,36.6257,36.4519,36.4519,7300.0
2012-02-21 09:50:00,41.95,42.0,41.95,41.96,5600.0,36.4346,36.478,36.4346,36.4433,5600.0
2012-02-21 09:55:00,41.95,41.97,41.95,41.95,4500.0,36.4346,36.4519,36.4346,36.4346,4500.0
2012-02-21 10:00:00,41.95,41.96,41.9,41.95,4900.0,36.4346,36.4433,36.3912,36.4346,4900.0
2012-02-21 10:05:00,41.96,42.0,41.9,41.92,9200.0,36.4433,36.478,36.3912,36.4085,9200.0
2012-02-21 10:10:00,41.93,42.02,41.9,42.02,5200.0,36.4172,36.4954,36.3912,36.4954,5200.0
2012-02-21 10:15:00,42.01,42.01,41.95,41.95,2100.0,36.4867,36.4867,36.4346,36.4346,2100.0
2012-02-21 10:20:00,41.94,41.97,41.93,41.97,2800.0,36.4259,36.4519,36.4172,36.4519,2800.0
2012-02-21 10:25:00,41.97,41.99,41.94,41.95,1200.0,36.4519,36.4693,36.4259,36.4346,1200.0
2012-02-21 10:30:00,41.94,42.0,41.94,41.98,4900.0,36.4259,36.478,36.4259,36.4606,4900.0
2012-02-21 10:35:00,41.98,42.09,41.98,42.07,9100.0,36.4606,36.5562,36.4606,36.5388,9100.0
2012-02-21 10:40:00,42.07,42.08,42.0,42.0,4200.0,36.5388,36.5475,36.478,36.478,4200.0
2012-02-21 10:45:00,42.0,42.03,41.99,42.01,3800.0,36.478,36.5041,36.4693,36.4867,3800.0
2012-02-21 10:50:00,42.01,42.04,42.01,42.04,7300.0,36.4867,36.5127,36.4867,36.5127,7300.0
2012-02-21 10:55:00,42.05,42.1,42.04,42.09,4000.0,36.5214,36.5649,36.5127,36.5562,4000.0
2012-02-21 11:00:00,42.1,42.1,42.06,42.08,4100.0,36.5649,36.5649,36.5301,36.5475,4100.0
2012-02-21 11:05:00,42.08,42.08,42.06,42.07,3100.0,36.5475,36.5475,36.5301,36.5388,3100.0
2012-02-21 11:10:00,42.08,42.1,42.05,42.1,3200.0,36.5475,36.5649,36.5214,36.5649,3200.0
2012-02-21 11:15:00,42.09,42.12,42.08,42.12,4100.0,36.5562,36.5822,36.5475,36.5822,4100.0
2012-02-21 11:20:00,42.13,42.18,42.13,42.18,3700.0,36.5909,36.6343,36.5909,36.6343,3700.0
2012-02-21 11:25:00,42.17,42.18,42.05,42.07,7900.0,36.6257,36.6343,36.5214,36.5388,7900.0
2012-02-21 11:30:00,42.05,42.13,42.05,42.13,7400.0,36.5214,36.5909,36.5214,36.5909,7400.0
2012-02-21 11:35:00,42.15,42.17,42.14,42.16,4000.0,36.6083,36.6257,36.5996,36.617,4000.0
2012-02-21 11:40:00,42.15,42.15,42.06,42.06,5300.0,36.6083,36.6083,36.5301,36.5301,5300.0
2012-02-21 11:45:00,42.03,42.04,42.01,42.01,1600.0,36.5041,36.5127,36.4867,36.4867,1600.0
2012-02-21 11:50:00,42.02,42.04,42.0,42.0,4400.0,36.4954,36.5127,36.478,36.478,4400.0
2012-02-21 11:55:00,42.01,42.03,42.0,42.03,2400.0,36.4867,36.5041,36.478,36.5041,2400.0
2012-02-21 12:00:00,42.05,42.19,42.04,42.15,13400.0,36.5214,36.643,36.5127,36.6083,13400.0
2012-02-21 12:05:00,42.14,42.16,42.1,42.1,8800.0,36.5996,36.617,36.5649,36.5649,8800.0
2012-02-21 12:10:00,42.09,42.11,42.08,42.1,3000.0,36.5562,36.5735,36.5475,36.5649,3000.0
2012-02-21 12:15:00,42.1,42.1,42.05,42.05,2600.0,36.5649,36.5649,36.5214,36.5214,2600.0
2012-02-21 12:20:00,42.06,42.07,42.05,42.06,2000.0,36.5301,36.5388,36.5214,36.5301,2000.0
2012-02-21 12:25:00,42.06,42.07,42.05,42.05,1700.0,36.5301,36.5388,36.5214,36.5214,1700.0
2012-02-21 12:30:00,42.07,42.08,42.06,42.06,2200.0,36.5388,36.5475,36.5301,36.5301,2200.0
2012-02-21 12:35:00,42.07,42.07,42.05,42.05,1300.0,36.5388,36.5388,36.5214,36.5214,1300.0
2012-02-21 12:40:00,42.05,42.09,42.04,42.09,5800.0,36.5214,36.5562,36.5127,36.5562,5800.0
2012-02-21 12:45:00,42.09,42.12,42.09,42.11,1200.0,36.5562,36.5822,36.5562,36.5735,1200.0
2012-02-21 12:50:00,42.1,42.1,42.04,42.07,2900.0,36.5649,36.5649,36.5127,36.5388,2900.0
2012-02-21 12:55:00,42.07,42.07,42.05,42.06,1900.0,36.5388,36.5388,36.5214,36.5301,1900.0
2012-02-21 13:00:00,42.06,42.07,42.01,42.03,5600.0,36.5301,36.5388,36.4867,36.5041,5600.0
2012-02-21 13:05:00,42.04,42.04,42.01,42.02,2000.0,36.5127,36.5127,36.4867,36.4954,2000.0
2012-02-21 13:10:00,42.02,42.04,42.02,42.03,3700.0,36.4954,36.5127,36.4954,36.5041,3700.0
2012-02-21 13:15:00,42.04,42.05,42.04,42.04,1600.0,36.5127,36.5214,36.5127,36.5127,1600.0
2012-02-21 13:20:00,42.05,42.11,42.05,42.1,7100.0,36.5214,36.5735,36.5214,36.5649,7100.0
2012-02-21 13:25:00,42.1,42.12,42.1,42.11,1300.0,36.5649,36.5822,36.5649,36.5735,1300.0
2012-02-21 13:30:00,42.1,42.11,42.1,42.11,3000.0,36.5649,36.5735,36.5649,36.5735,3000.0
2012-02-21 13:35:00,42.13,42.13,42.1,42.1,2000.0,36.5909,36.5909,36.5649,36.5649,2000.0
2012-02-21 13:40:00,42.09,42.09,41.99,42.0,5400.0,36.5562,36.5562,36.4693,36.478,5400.0
2012-02-21 13:45:00,42.01,42.03,42.0,42.03,1500.0,36.4867,36.5041,36.478,36.5041,1500.0
2012-02-21 13:50:00,42.04,42.06,42.04,42.05,1800.0,36.5127,36.5301,36.5127,36.5214,1800.0
2012-02-21 13:55:00,42.05,42.05,41.96,41.96,5400.0,36.5214,36.5214,36.4433,36.4433,5400.0
2012-02-21 14:00:00,41.96,42.0,41.96,41.98,2300.0,36.4433,36.478,36.4433,36.4606,2300.0
2012-02-21 14:05:00,41.99,41.99,41.96,41.96,2100.0,36.4693,36.4693,36.4433,36.4433,2100.0
2012-02-21 14:10:00,41.96,41.96,41.92,41.96,9400.0,36.4433,36.4433,36.4085,36.4433,9400.0
2012-02-21 14:15:00,41.98,42.04,41.97,42.03,6300.0,36.4606,36.5127,36.4519,36.5041,6300.0
2012-02-21 14:20:00,42.03,42.04,42.02,42.04,1500.0,36.5041,36.5127,36.4954,36.5127,1500.0
2012-02-21 14:25:00,42.03,42.05,42.03,42.04,1900.0,36.5041,36.5214,36.5041,36.5127,1900.0
2012-02-21 14:30:00,42.03,42.03,41.98,41.98,4000.0,36.5041,36.5041,36.4606,36.4606,4000.0
2012-02-21 14:35:00,41.97,41.97,41.91,41.96,10100.0,36.4519,36.4519,36.3998,36.4433,10100.0
2012-02-21 14:40:00,41.95,41.96,41.92,41.95,7400.0,36.4346,36.4433,36.4085,36.4346,7400.0
2012-02-21 14:45:00,41.94,41.96,41.94,41.96,2200.0,36.4259,36.4433,36.4259,36.4433,2200.0
2012-02-21 14:50:00,41.94,41.96,41.91,41.93,9500.0,36.4259,36.4433,36.3998,36.4172,9500.0
2012-02-21 14:55:00,41.92,42.0,41.92,41.97,9700.0,36.4085,36.478,36.4085,36.4519,9700.0
2012-02-21 15:00:00,41.99,42.0,41.96,41.96,13200.0,36.4693,36.478,36.4433,36.4433,13200.0
2012-02-21 15:05:00,41.95,41.99,41.94,41.97,7100.0,36.4346,36.4693,36.4259,36.4519,7100.0
2012-02-21 15:10:00,41.97,41.97,41.93,41.95,13100.0,36.4519,36.4519,36.4172,36.4346,13100.0
2012-02-21 15:15:00,41.96,41.99,41.96,41.98,4500.0,36.4433,36.4693,36.4433,36.4606,4500.0
2012-02-21 15:20:00,41.97,42.01,41.94,42.01,4600.0,36.4519,36.4867,36.4259,36.4867,4600.0
2012-02-21 15:25:00,42.01,42.05,42.0,42.05,21300.0,36.4867,36.5214,36.478,36.5214,21300.0
2012-02-21 15:30:00,42.04,42.04,42.01,42.02,5300.0,36.5127,36.5127,36.4867,36.4954,5300.0
2012-02-21 15:35:00,42.0,42.08,42.0,42.08,12500.0,36.478,36.5475,36.478,36.5475,12500.0
2012-02-21 15:40:00,42.08,42.11,42.05,42.09,7700.0,36.5475,36.5735,36.5214,36.5562,7700.0
2012-02-21 15:45:00,42.1,42.18,42.09,42.17,20400.0,36.5649,36.6343,36.5562,36.6257,20400.0
2012-02-21 15:50:00,42.16,42.19,42.1,42.19,26000.0,36.617,36.643,36.5649,36.643,26000.0
2012-02-21 15:55:00,42.18,42.2,42.15,42.2,30600.0,36.6343,36.6517,36.6083,36.6517,30600.0
2012-02-22 09:30:00,41.97,42.36,41.97,42.34,7200.0,36.4519,36.7907,36.4519,36.7733,7200.0
2012-02-22 09:35:00,42.38,42.38,42.13,42.13,6900.0,36.808,36.808,36.5909,36.5909,6900.0
2012-02-22 09:40:00,42.16,42.32,42.16,42.32,1200.0,36.617,36.7559,36.617,36.7559,1200.0
2012-02-22 09:45:00,42.3,42.3,42.19,42.2,3000.0,36.7386,36.7386,36.643,36.6517,3000.0
2012-02-22 09:50:00,42.19,42.21,42.17,42.2,7300.0,36.643,36.6604,36.6257,36.6517,7300.0
2012-02-22 09:55:00,42.19,42.27,42.19,42.26,6600.0,36.643,36.7125,36.643,36.7038,6600.0
2012-02-22 10:00:00,42.23,42.25,42.11,42.18,7000.0,36.6778,36.6951,36.5735,36.6343,7000.0
2012-02-22 10:05:00,42.19,42.27,42.19,42.21,2300.0,36.643,36.7125,36.643,36.6604,2300.0
2012-02-22 10:10:00,42.22,42.28,42.22,42.22,3300.0,36.6691,36.7212,36.6691,36.6691,3300.0
2012-02-22 10:15:00,42.2,42.29,42.2,42.28,3800.0,36.6517,36.7299,36.6517,36.7212,3800.0
2012-02-22 10:20:00,42.25,42.27,42.23,42.26,5400.0,36.6951,36.7125,36.6778,36.7038,5400.0
2012-02-22 10:25:00,42.27,42.28,42.22,42.23,4500.0,36.7125,36.7212,36.6691,36.6778,4500.0
2012-02-22 10:30:00,42.22,42.22,42.14,42.15,4200.0,36.6691,36.6691,36.5996,36.6083,4200.0
2012-02-22 10:35:00,42.17,42.21,42.16,42.19,3100.0,36.6257,36.6604,36.617,36.643,3100.0
2012-02-22 10:40:00,42.2,42.24,42.18,42.21,2600.0,36.6517,36.6864,36.6343,36.6604,2600.0
2012-02-22 10:45:00,42.18,42.25,42.18,42.25,3000.0,36.6343,36.6951,36.6343,36.6951,3000.0
2012-02-22 10:50:00,42.29,42.31,42.28,42.31,2500.0,36.7299,36.7472,36.7212,36.7472,2500.0
2012-02-22 10:55:00,42.3,42.3,42.23,42.24,2700.0,36.7386,36.7386,36.6778,36.6864,2700.0
2012-02-22 11:00:00,42.24,42.27,42.22,42.25,3500.0,36.6864,36.7125,36.6691,36.6951,3500.0
2012-02-22 11:05:00,42.25,42.25,42.2,42.23,4100.0,36.6951,36.6951,36.6517,36.6778,4100.0
2012-02-22 11:10:00,42.23,42.23,42.17,42.17,2300.0,36.6778,36.6778,36.6257,36.6257,2300.0
2012-02-22 11:15:00,42.17,42.18,42.13,42.13,1100.0,36.6257,36.6343,36.5909,36.5909,1100.0
2012-02-22 11:20:00,42.14,42.19,42.14,42.17,2700.0,36.5996,36.643,36.5996,36.6257,2700.0
2012-02-22 11:25:00,42.16,42.21,42.16,42.2,1600.0,36.617,36.6604,36.617,36.6517,1600.0
2012-02-22 11:30:00,42.2,42.22,42.17,42.17,3300.0,36.6517,36.6691,36.6257,36.6257,3300.0
2012-02-22 11:35:00,42.16,42.19,42.12,42.18,4600.0,36.617,36.643,36.5822,36.6343,4600.0
2012-02-22 11:40:00,42.18,42.2,42.09,42.11,2900.0,36.6343,36.6517,36.5562,36.5735,2900.0
2012-02-22 11:45:00,42.12,42.13,42.1,42.11,2200.0,36.5822,36.5909,36.5649,36.5735,2200.0
2012-02-22 11:50:00,42.12,42.15,42.11,42.14,2400.0,36.5822,36.6083,36.5735,36.5996,2400.0
2012-02-22 11:55:00,42.14,42.16,42.14,42.16,1800.0,36.5996,36.617,36.5996,36.617,1800.0
2012-02-22 12:00:00,42.15,42.18,42.11,42.11,4100.0,36.6083,36.6343,36.5735,36.5735,4100.0
2012-02-22 12:05:00,42.14,42.14,42.08,42.11,2600.0,36.5996,36.5996,36.5475,36.5735,2600.0
2012-02-22 12:10:00,42.13,42.16,42.13,42.14,2800.0,36.5909,36.617,36.5909,36.5996,2800.0
2012-02-22 12:15:00,42.14,42.21,42.14,42.21,8600.0,36.5996,36.6604,36.5996,36.6604,8600.0
2012-02-22 12:20:00,42.2,42.27,42.2,42.22,4500.0,36.6517,36.7125,36.6517,36.6691,4500.0
2012-02-22 12:25:00,42.21,42.27,42.21,42.26,2400.0,36.6604,36.7125,36.6604,36.7038,2400.0
2012-02-22 12:30:00,42.26,42.29,42.23,42.23,3100.0,36.7038,36.7299,36.6778,36.6778,3100.0
2012-02-22 12:35:00,42.23,42.26,42.21,42.26,4300.0,36.6778,36.7038,36.6604,36.7038,4300.0
2012-02-22 12:40:00,42.26,42.3,42.23,42.29,5000.0,36.7038,36.7386,36.6778,36.7299,5000.0
2012-02-22 12:45:00,42.3,42.34,42.3,42.33,5000.0,36.7386,36.7733,36.7386,36.7646,5000.0
2012-02-22 12:50:00,42.33,42.37,42.33,42.34,6100.0,36.7646,36.7994,36.7646,36.7733,6100.0
2012-02-22 12:55:00,42.35,42.38,42.35,42.38,2800.0,36.782,36.808,36.782,36.808,2800.0
2012-02-22 13:00:00,42.37,42.42,42.35,42.4,5700.0,36.7994,36.8428,36.782,36.8254,5700.0
2012-02-22 13:05:00,42.41,42.46,42.41,42.44,3900.0,36.8341,36.8775,36.8341,36.8602,3900.0
2012-02-22 13:10:00,42.45,42.48,42.45,42.47,2700.0,36.8688,36.8949,36.8688,36.8862,2700.0
2012-02-22 13:15:00,42.48,42.49,42.45,42.47,6000.0,36.8949,36.9036,36.8688,36.8862,6000.0
2012-02-22 13:20:00,42.49,42.53,42.48,42.5,8700.0,36.9036,36.9383,36.8949,36.9123,8700.0
2012-02-22 13:25:00,42.49,42.55,42.49,42.54,3800.0,36.9036,36.9557,36.9036,36.947,3800.0
2012-02-22 13:30:00,42.54,42.54,42.48,42.49,4300.0,36.947,36.947,36.8949,36.9036,4300.0
2012-02-22 13:35:00,42.49,42.5,42.49,42.5,2100.0,36.9036,36.9123,36.9036,36.9123,2100.0
2012-02-22 13:40:00,42.49,42.5,42.49,42.49,4800.0,36.9036,36.9123,36.9036,36.9036,4800.0
2012-02-22 13:45:00,42.49,42.51,42.48,42.5,4500.0,36.9036,36.9209,36.8949,36.9123,4500.0
2012-02-22 13:50:00,42.5,42.55,42.5,42.55,4000.0,36.9123,36.9557,36.9123,36.9557,4000.0
2012-02-22 13:55:00,42.53,42.54,42.5,42.5,3700.0,36.9383,36.947,36.9123,36.9123,3700.0
2012-02-22 14:00:00,42.5,42.51,42.46,42.47,6100.0,36.9123,36.9209,36.8775,36.8862,6100.0
2012-02-22 14:05:00,42.47,42.5,42.46,42.5,13500.0,36.8862,36.9123,36.8775,36.9123,13500.0
2012-02-22 14:10:00,42.5,42.52,42.49,42.49,5200.0,36.9123,36.9296,36.9036,36.9036,5200.0
2012-02-22 14:15:00,42.5,42.54,42.5,42.52,6600.0,36.9123,36.947,36.9123,36.9296,6600.0
2012-02-22 14:20:00,42.52,42.54,42.52,42.53,2800.0,36.9296,36.947,36.9296,36.9383,2800.0
2012-02-22 14:25:00,42.53,42.56,42.53,42.55,8800.0,36.9383,36.9644,36.9383,36.9557,8800.0
2012-02-22 14:30:00,42.55,42.56,42.54,42.55,10300.0,36.9557,36.9644,36.947,36.9557,10300.0
2012-02-22 14:35:00,42.55,42.56,42.54,42.55,14800.0,36.9557,36.9644,36.947,36.9557,14800.0
2012-02-22 14:40:00,42.54,42.54,42.45,42.47,4800.0,36.947,36.947,36.8688,36.8862,4800.0
2012-02-22 14:45:00,42.47,42.5,42.45,42.47,6300.0,36.8862,36.9123,36.8688,36.8862,6300.0
2012-02-22 14:50:00,42.45,42.48,42.45,42.46,5900.0,36.8688,36.8949,36.8688,36.8775,5900.0
2012-02-22 14:55:00,42.47,42.48,42.44,42.44,6000.0,36.8862,36.8949,36.8602,36.8602,6000.0
2012-02-22 15:00:00,42.43,42.44,42.4,42.43,12100.0,36.8515,36.8602,36.8254,36.8515,12100.0
2012-02-22 15:05:00,42.42,42.43,42.4,42.41,12200.0,36.8428,36.8515,36.8254,36.8341,12200.0
2012-02-22 15:10:00,42.41,42.46,42.37,42.46,11500.0,36.8341,36.8775,36.7994,36.8775,11500.0
2012-02-22 15:15:00,42.44,42.45,42.39,42.4,6000.0,36.8602,36.8688,36.8167,36.8254,6000.0
2012-02-22 15:20:00,42.39,42.41,42.38,42.38,7100.0,36.8167,36.8341,36.808,36.808,7100.0
2012-02-22 15:25:00,42.38,42.39,42.34,42.36,10300.0,36.808,36.8167,36.7733,36.7907,10300.0
2012-02-22 15:30:00,42.36,42.36,42.32,42.32,11000.0,36.7907,36.7907,36.7559,36.7559,11000.0
2012-02-22 15:35:00,42.33,42.39,42.32,42.38,20900.0,36.7646,36.8167,36.7559,36.808,20900.0
2012-02-22 15:40:00,42.37,42.4,42.33,42.34,19400.0,36.7994,36.8254,36.7646,36.7733,19400.0
2012-02-22 15:45:00,42.34,42.39,42.29,42.32,21600.0,36.7733,36.8167,36.7299,36.7559,21600.0
2012-02-22 15:50:00,42.31,42.37,42.31,42.37,36900.0,36.7472,36.7994,36.7472,36.7994,36900.0
2012-02-22 15:55:00,42.36,42.38,42.31,42.33,61400.0,36.7907,36.808,36.7472,36.7646,61400.0
2012-02-23 09:30:00,42.35,42.47,42.31,42.47,14700.0,36.782,36.8862,36.7472,36.8862,14700.0
2012-02-23 09:35:00,42.47,42.47,42.4,42.44,3800.0,36.8862,36.8862,36.8254,36.8602,3800.0
2012-02-23 09:40:00,42.45,42.47,42.34,42.34,3200.0,36.8688,36.8862,36.7733,36.7733,3200.0
2012-02-23 09:45:00,42.38,42.47,42.36,42.45,4900.0,36.808,36.8862,36.7907,36.8688,4900.0
2012-02-23 09:50:00,42.44,42.47,42.43,42.47,4800.0,36.8602,36.8862,36.8515,36.8862,4800.0
2012-02-23 09:55:00,42.47,42.48,42.44,42.45,2800.0,36.8862,36.8949,36.8602,36.8688,2800.0
2012-02-23 10:00:00,42.43,42.49,42.43,42.49,5100.0,36.8515,36.9036,36.8515,36.9036,5100.0
2012-02-23 10:05:00,42.46,42.5,42.46,42.46,4500.0,36.8775,36.9123,36.8775,36.8775,4500.0
2012-02-23 10:10:00,42.45,42.46,42.42,42.42,6900.0,36.8688,36.8775,36.8428,36.8428,6900.0
2012-02-23 10:15:00,42.44,42.44,42.39,42.43,2100.0,36.8602,36.8602,36.8167,36.8515,2100.0
2012-02-23 10:20:00,42.41,42.41,42.39,42.39,2100.0,36.8341,36.8341,36.8167,36.8167,2100.0
2012-02-23 10:25:00,42.39,42.47,42.39,42.41,4200.0,36.8167,36.8862,36.8167,36.8341,4200.0
2012-02-23 10:30:00,42.39,42.42,42.39,42.39,1700.0,36.8167,36.8428,36.8167,36.8167,1700.0
2012-02-23 10:35:00,42.4,42.43,42.38,42.4,1900.0,36.8254,36.8515,36.808,36.8254,1900.0
2012-02-23 10:40:00,42.4,42.43,42.37,42.43,2700.0,36.8254,36.8515,36.7994,36.8515,2700.0
2012-02-23 10:45:00,42.45,42.45,42.39,42.41,2000.0,36.8688,36.8688,36.8167,36.8341,2000.0
2012-02-23 10:50:00,42.44,42.48,42.42,42.46,3300.0,36.8602,36.8949,36.8428,36.8775,3300.0
2012-02-23 10:55:00,42.48,42.49,42.44,42.47,4100.0,36.8949,36.9036,36.8602,36.8862,4100.0
2012-02-23 11:00:00,42.46,42.46,42.39,42.44,14300.0,36.8775,36.8775,36.8167,36.8602,14300.0
2012-02-23 11:05:00,42.45,42.45,42.37,42.37,6400.0,36.8688,36.8688,36.7994,36.7994,6400.0
2012-02-23 11:10:00,42.37,42.44,42.37,42.39,9000.0,36.7994,36.8602,36.7994,36.8167,9000.0
2012-02-23 11:15:00,42.4,42.42,42.39,42.39,1300.0,36.8254,36.8428,36.8167,36.8167,1300.0
2012-02-23 11:20:00,42.39,42.42,42.39,42.41,3900.0,36.8167,36.8428,36.8167,36.8341,3900.0
2012-02-23 11:25:00,42.42,42.46,42.42,42.44,3500.0,36.8428,36.8775,36.8428,36.8602,3500.0
2012-02-23 11:30:00,42.44,42.46,42.44,42.45,4900.0,36.8602,36.8775,36.8602,36.8688,4900.0
2012-02-23 11:35:00,42.44,42.45,42.43,42.45,2300.0,36.8602,36.8688,36.8515,36.8688,2300.0
2012-02-23 11:40:00,42.45,42.46,42.43,42.43,3000.0,36.8688,36.8775,36.8515,36.8515,3000.0
2012-02-23 11:45:00,42.42,42.45,42.42,42.43,2800.0,36.8428,36.8688,36.8428,36.8515,2800.0
2012-02-23 11:50:00,42.43,42.46,42.43,42.45,1900.0,36.8515,36.8775,36.8515,36.8688,1900.0
2012-02-23 11:55:00,42.46,42.46,42.44,42.45,2100.0,36.8775,36.8775,36.8602,36.8688,2100.0
2012-02-23 12:00:00,42.45,42.45,42.43,42.43,1500.0,36.8688,36.8688,36.8515,36.8515,1500.0
2012-02-23 12:05:00,42.45,42.45,42.43,42.44,2900.0,36.8688,36.8688,36.8515,36.8602,2900.0
2012-02-23 12:10:00,42.45,42.48,42.45,42.48,2600.0,36.8688,36.8949,36.8688,36.8949,2600.0
2012-02-23 12:15:00,42.47,42.47,42.44,42.44,1100.0,36.8862,36.8862,36.8602,36.8602,1100.0
2012-02-23 12:20:00,42.43,42.47,42.42,42.46,3700.0,36.8515,36.8862,36.8428,36.8775,3700.0
2012-02-23 12:25:00,42.47,42.48,42.47,42.48,1400.0,36.8862,36.8949,36.8862,36.8949,1400.0
2012-02-23 12:30:00,42.49,42.49,42.47,42.47,4500.0,36.9036,36.9036,36.8862,36.8862,4500.0
2012-02-23 12:35:00,42.48,42.48,42.46,42.46,2000.0,36.8949,36.8949,36.8775,36.8775,2000.0
2012-02-23 12:40:00,42.46,42.47,42.45,42.45,1800.0,36.8775,36.8862,36.8688,36.8688,1800.0
2012-02-23 12:45:00,42.44,42.45,42.41,42.41,3200.0,36.8602,36.8688,36.8341,36.8341,3200.0
2012-02-23 12:50:00,42.43,42.43,42.41,42.41,1000.0,36.8515,36.8515,36.8341,36.8341,1000.0
2012-02-23 12:55:00,42.41,42.43,42.39,42.43,1000.0,36.8341,36.8515,36.8167,36.8515,1000.0
2012-02-23 13:00:00,42.43,42.43,42.41,42.41,2000.0,36.8515,36.8515,36.8341,36.8341,2000.0
2012-02-23 13:05:00,42.42,42.43,42.41,42.43,700.0,36.8428,36.8515,36.8341,36.8515,700.0
2012-02-23 13:10:00,42.41,42.42,42.41,42.41,1100.0,36.8341,36.8428,36.8341,36.8341,1100.0
2012-02-23 13:15:00,42.43,42.43,42.42,42.42,700.0,36.8515,36.8515,36.8428,36.8428,700.0
2012-02-23 13:20:00,42.42,42.42,42.4,42.41,2600.0,36.8428,36.8428,36.8254,36.8341,2600.0
2012-02-23 13:25:00,42.42,42.42,42.37,42.37,2700.0,36.8428,36.8428,36.7994,36.7994,2700.0
2012-02-23 13:30:00,42.37,42.37,42.31,42.31,2500.0,36.7994,36.7994,36.7472,36.7472,2500.0
2012-02-23 13:35:00,42.33,42.33,42.32,42.32,2000.0,36.7646,36.7646,36.7559,36.7559,2000.0
2012-02-23 13:40:00,42.32,42.37,42.32,42.37,3000.0,36.7559,36.7994,36.7559,36.7994,3000.0
2012-02-23 13:45:00,42.36,42.38,42.36,42.37,1800.0,36.7907,36.808,36.7907,36.7994,1800.0
2012-02-23 13:50:00,42.37,42.42,42.37,42.42,1300.0,36.7994,36.8428,36.7994,36.8428,1300.0
2012-02-23 13:55:00,42.42,42.42,42.37,42.37,4700.0,36.8428,36.8428,36.7994,36.7994,4700.0
2012-02-23 14:00:00,42.39,42.39,42.38,42.38,500.0,36.8167,36.8167,36.808,36.808,500.0
2012-02-23 14:05:00,42.38,42.39,42.37,42.38,2000.0,36.808,36.8167,36.7994,36.808,2000.0
2012-02-23 14:10:00,42.38,42.39,42.37,42.38,1100.0,36.808,36.8167,36.7994,36.808,1100.0
2012-02-23 14:15:00,42.37,42.39,42.36,42.39,2100.0,36.7994,36.8167,36.7907,36.8167,2100.0
2012-02-23 14:20:00,42.38,42.42,42.38,42.41,2100.0,36.808,36.8428,36.808,36.8341,2100.0
2012-02-23 14:25:00,42.41,42.41,42.38,42.38,1100.0,36.8341,36.8341,36.808,36.808,1100.0
2012-02-23 14:30:00,42.39,42.4,42.38,42.39,2400.0,36.8167,36.8254,36.808,36.8167,2400.0
2012-02-23 14:35:00,42.38,42.44,42.38,42.43,3100.0,36.808,36.8602,36.808,36.8515,3100.0
2012-02-23 14:40:00,42.43,42.44,42.39,42.39,4200.0,36.8515,36.8602,36.8167,36.8167,4200.0
2012-02-23 14:45:00,42.4,42.4,42.36,42.37,2100.0,36.8254,36.8254,36.7907,36.7994,2100.0
2012-02-23 14:50:00,42.37,42.41,42.37,42.4,3300.0,36.7994,36.8341,36.7994,36.8254,3300.0
2012-02-23 14:55:00,42.4,42.41,42.39,42.41,2200.0,36.8254,36.8341,36.8167,36.8341,2200.0
2012-02-23 15:00:00,42.41,42.43,42.4,42.4,2600.0,36.8341,36.8515,36.8254,36.8254,2600.0
2012-02-23 15:05:00,42.4,42.42,42.38,42.41,4000.0,36.8254,36.8428,36.808,36.8341,4000.0
2012-02-23 15:10:00,42.42,42.44,42.39,42.4,8800.0,36.8428,36.8602,36.8167,36.8254,8800.0
2012-02-23 15:15:00,42.39,42.45,42.39,42.44,2900.0,36.8167,36.8688,36.8167,36.8602,2900.0
2012-02-23 15:20:00,42.44,42.45,42.42,42.44,5600.0,36.8602,36.8688,36.8428,36.8602,5600.0
2012-02-23 15:25:00,42.43,42.44,42.42,42.42,5400.0,36.8515,36.8602,36.8428,36.8428,5400.0
2012-02-23 15:30:00,42.43,42.44,42.41,42.42,5500.0,36.8515,36.8602,36.8341,36.8428,5500.0
2012-02-23 15:35:00,42.42,42.43,42.4,42.41,5800.0,36.8428,36.8515,36.8254,36.8341,5800.0
2012-02-23 15:40:00,42.41,42.45,42.4,42.41,10200.0,36.8341,36.8688,36.8254,36.8341,10200.0
2012-02-23 15:45:00,42.4,42.43,42.37,42.43,20400.0,36.8254,36.8515,36.7994,36.8515,20400.0
2012-02-23 15:50:00,42.42,42.43,42.37,42.42,7400.0,36.8428,36.8515,36.7994,36.8428,7400.0
2012-02-23 15:55:00,42.42,42.44,42.38,42.4,19700.0,36.8428,36.8602,36.808,36.8254,19700.0
2012-02-24 09:30:00,42.35,42.45,42.11,42.43,13000.0,36.782,36.8688,36.5735,36.8515,13000.0
2012-02-24 09:35:00,42.44,42.5,42.33,42.33,2900.0,36.8602,36.9123,36.7646,36.7646,2900.0
2012-02-24 09:40:00,42.34,42.34,42.1,42.22,5100.0,36.7733,36.7733,36.5649,36.6691,5100.0
2012-02-24 09:45:00,42.24,42.37,42.24,42.37,2200.0,36.6864,36.7994,36.6864,36.7994,2200.0
2012-02-24 09:50:00,42.31,42.37,42.31,42.37,2700.0,36.7472,36.7994,36.7472,36.7994,2700.0
2012-02-24 09:55:00,42.37,42.43,42.37,42.43,2400.0,36.7994,36.8515,36.7994,36.8515,2400.0
2012-02-24 10:00:00,42.41,42.43,42.35,42.35,3100.0,36.8341,36.8515,36.782,36.782,3100.0
2012-02-24 10:05:00,42.34,42.36,42.29,42.29,7300.0,36.7733,36.7907,36.7299,36.7299,7300.0
2012-02-24 10:10:00,42.29,42.32,42.28,42.32,2200.0,36.7299,36.7559,36.7212,36.7559,2200.0
2012-02-24 10:15:00,42.28,42.28,42.25,42.25,2300.0,36.7212,36.7212,36.6951,36.6951,2300.0
2012-02-24 10:20:00,42.25,42.25,42.17,42.19,1800.0,36.6951,36.6951,36.6257,36.643,1800.0
2012-02-24 10:25:00,42.17,42.2,42.17,42.18,2200.0,36.6257,36.6517,36.6257,36.6343,2200.0
2012-02-24 10:30:00,42.19,42.21,42.17,42.21,2800.0,36.643,36.6604,36.6257,36.6604,2800.0
2012-02-24 10:35:00,42.21,42.21,42.17,42.18,1600.0,36.6604,36.6604,36.6257,36.6343,1600.0
2012-02-24 10:40:00,42.19,42.24,42.19,42.23,3000.0,36.643,36.6864,36.643,36.6778,3000.0
2012-02-24 10:45:00,42.23,42.25,42.19,42.25,2000.0,36.6778,36.6951,36.643,36.6951,2000.0
2012-02-24 10:50:00,42.25,42.25,42.2,42.2,3500.0,36.6951,36.6951,36.6517,36.6517,3500.0
2012-02-24 10:55:00,42.21,42.24,42.21,42.22,2000.0,36.6604,36.6864,36.6604,36.6691,2000.0
2012-02-24 11:00:00,42.23,42.3,42.23,42.3,3800.0,36.6778,36.7386,36.6778,36.7386,3800.0
2012-02-24 11:05:00,42.29,42.29,42.17,42.17,9700.0,36.7299,36.7299,36.6257,36.6257,9700.0
2012-02-24 11:10:00,42.18,42.21,42.18,42.2,2400.0,36.6343,36.6604,36.6343,36.6517,2400.0
2012-02-24 11:15:00,42.2,42.26,42.19,42.26,2700.0,36.6517,36.7038,36.643,36.7038,2700.0
2012-02-24 11:20:00,42.25,42.27,42.22,42.22,2400.0,36.6951,36.7125,36.6691,36.6691,2400.0
2012-02-24 11:25:00,42.25,42.25,42.22,42.25,3600.0,36.6951,36.6951,36.6691,36.6951,3600.0
2012-02-24 11:30:00,42.25,42.25,42.21,42.21,2500.0,36.6951,36.6951,36.6604,36.6604,2500.0
2012-02-24 11:35:00,42.22,42.23,42.18,42.19,2100.0,36.6691,36.6778,36.6343,36.643,2100.0
2012-02-24 11:40:00,42.19,42.2,42.18,42.19,1100.0,36.643,36.6517,36.6343,36.643,1100.0
2012-02-24 11:45:00,42.2,42.2,42.17,42.2,2900.0,36.6517,36.6517,36.6257,36.6517,2900.0
2012-02-24 11:50:00,42.22,42.34,42.22,42.31,10300.0,36.6691,36.7733,36.6691,36.7472,10300.0
2012-02-24 11:55:00,42.32,42.36,42.31,42.35,10900.0,36.7559,36.7907,36.7472,36.782,10900.0
2012-02-24 12:00:00,42.35,42.4,42.34,42.38,4100.0,36.782,36.8254,36.7733,36.808,4100.0
2012-02-24 12:05:00,42.39,42.44,42.39,42.44,2200.0,36.8167,36.8602,36.8167,36.8602,2200.0
2012-02-24 12:10:00,42.42,42.43,42.42,42.43,2400.0,36.8428,36.8515,36.8428,36.8515,2400.0
2012-02-24 12:15:00,42.43,42.43,42.41,42.43,2100.0,36.8515,36.8515,36.8341,36.8515,2100.0
2012-02-24 12:20:00,42.44,42.44,42.42,42.43,3900.0,36.8602,36.8602,36.8428,36.8515,3900.0
2012-02-24 12:25:00,42.43,42.45,42.43,42.44,7300.0,36.8515,36.8688,36.8515,36.8602,7300.0
2012-02-24 12:30:00,42.42,42.45,42.42,42.43,2000.0,36.8428,36.8688,36.8428,36.8515,2000.0
2012-02-24 12:35:00,42.44,42.44,42.43,42.44,700.0,36.8602,36.8602,36.8515,36.8602,700.0
2012-02-24 12:40:00,42.45,42.45,42.42,42.43,5700.0,36.8688,36.8688,36.8428,36.8515,5700.0
2012-02-24 12:45:00,42.43,42.43,42.42,42.43,2300.0,36.8515,36.8515,36.8428,36.8515,2300.0
2012-02-24 12:50:00,42.43,42.44,42.4,42.4,3800.0,36.8515,36.8602,36.8254,36.8254,3800.0
2012-02-24 12:55:00,42.39,42.39,42.36,42.39,1600.0,36.8167,36.8167,36.7907,36.8167,1600.0
2012-02-24 13:00:00,42.39,42.4,42.39,42.39,3600.0,36.8167,36.8254,36.8167,36.8167,3600.0
2012-02-24 13:05:00,42.39,42.41,42.35,42.39,7100.0,36.8167,36.8341,36.782,36.8167,7100.0
2012-02-24 13:10:00,42.39,42.42,42.39,42.42,2900.0,36.8167,36.8428,36.8167,36.8428,2900.0
2012-02-24 13:15:00,42.41,42.42,42.4,42.41,2100.0,36.8341,36.8428,36.8254,36.8341,2100.0
2012-02-24 13:20:00,42.41,42.45,42.4,42.41,3600.0,36.8341,36.8688,36.8254,36.8341,3600.0
2012-02-24 13:25:00,42.41,42.43,42.4,42.41,2500.0,36.8341,36.8515,36.8254,36.8341,2500.0
2012-02-24 13:30:00,42.41,42.41,42.37,42.37,2700.0,36.8341,36.8341,36.7994,36.7994,2700.0
2012-02-24 13:35:00,42.38,42.38,42.36,42.37,2200.0,36.808,36.808,36.7907,36.7994,2200.0
2012-02-24 13:40:00,42.37,42.38,42.36,42.36,3600.0,36.7994,36.808,36.7907,36.7907,3600.0
2012-02-24 13:45:00,42.36,42.38,42.34,42.36,1700.0,36.7907,36.808,36.7733,36.7907,1700.0
2012-02-24 13:50:00,42.36,42.38,42.35,42.37,2700.0,36.7907,36.808,36.782,36.7994,2700.0
2012-02-24 13:55:00,42.37,42.38,42.34,42.38,1500.0,36.7994,36.808,36.7733,36.808,1500.0
2012-02-24 14:00:00,42.38,42.4,42.37,42.39,3100.0,36.808,36.8254,36.7994,36.8167,3100.0
2012-02-24 14:05:00,42.39,42.39,42.35,42.37,5200.0,36.8167,36.8167,36.782,36.7994,5200.0
2012-02-24 14:10:00,42.37,42.38,42.36,42.37,1700.0,36.7994,36.808,36.7907,36.7994,1700.0
2012-02-24 14:15:00,42.36,42.4,42.36,42.4,6500.0,36.7907,36.8254,36.7907,36.8254,6500.0
2012-02-24 14:20:00,42.39,42.4,42.37,42.37,2100.0,36.8167,36.8254,36.7994,36.7994,2100.0
2012-02-24 14:25:00,42.37,42.38,42.33,42.33,1300.0,36.7994,36.808,36.7646,36.7646,1300.0
2012-02-24 14:30:00,42.33,42.33,42.3,42.31,3400.0,36.7646,36.7646,36.7386,36.7472,3400.0
2012-02-24 14:35:00,42.3,42.31,42.27,42.3,4100.0,36.7386,36.7472,36.7125,36.7386,4100.0
2012-02-24 14:40:00,42.3,42.31,42.28,42.29,3300.0,36.7386,36.7472,36.7212,36.7299,3300.0
2012-02-24 14:45:00,42.29,42.3,42.28,42.29,5400.0,36.7299,36.7386,36.7212,36.7299,5400.0
2012-02-24 14:50:00,42.3,42.3,42.27,42.28,3900.0,36.7386,36.7386,36.7125,36.7212,3900.0
2012-02-24 14:55:00,42.28,42.29,42.26,42.27,5400.0,36.7212,36.7299,36.7038,36.7125,5400.0
2012-02-24 15:00:00,42.27,42.28,42.25,42.25,4700.0,36.7125,36.7212,36.6951,36.6951,4700.0
2012-02-24 15:05:00,42.25,42.29,42.25,42.28,6300.0,36.6951,36.7299,36.6951,36.7212,6300.0
2012-02-24 15:10:00,42.28,42.29,42.25,42.25,7900.0,36.7212,36.7299,36.6951,36.6951,7900.0
2012-02-24 15:15:00,42.26,42.3,42.25,42.29,4900.0,36.7038,36.7386,36.6951,36.7299,4900.0
2012-02-24 15:20:00,42.29,42.36,42.29,42.36,4000.0,36.7299,36.7907,36.7299,36.7907,4000.0
2012-02-24 15:25:00,42.36,42.37,42.35,42.35,2300.0,36.7907,36.7994,36.782,36.782,2300.0
2012-02-24 15:30:00,42.36,42.36,42.3,42.35,4000.0,36.7907,36.7907,36.7386,36.782,4000.0
2012-02-24 15:35:00,42.35,42.37,42.34,42.35,3600.0,36.782,36.7994,36.7733,36.782,3600.0
2012-02-24 15:40:00,42.35,42.36,42.31,42.34,5400.0,36.782,36.7907,36.7472,36.7733,5400.0
2012-02-24 15:45:00,42.34,42.36,42.32,42.34,10600.0,36.7733,36.7907,36.7559,36.7733,10600.0
2012-02-24 15:50:00,42.34,42.37,42.32,42.36,12200.0,36.7733,36.7994,36.7559,36.7907,12200.0
2012-02-24 15:55:00,42.36,42.38,42.32,42.38,24100.0,36.7907,36.808,36.7559,36.808,24100.0
2012-02-27 09:30:00,42.07,42.16,42.01,42.03,5200.0,36.5388,36.617,36.4867,36.5041,5200.0
2012-02-27 09:35:00,42.02,42.12,42.02,42.09,2500.0,36.4954,36.5822,36.4954,36.5562,2500.0
2012-02-27 09:40:00,42.11,42.11,42.04,42.09,2700.0,36.5735,36.5735,36.5127,36.5562,2700.0
2012-02-27 09:45:00,42.09,42.17,42.02,42.17,3700.0,36.5562,36.6257,36.4954,36.6257,3700.0
2012-02-27 09:50:00,42.14,42.24,42.14,42.24,3800.0,36.5996,36.6864,36.5996,36.6864,3800.0
2012-02-27 09:55:00,42.24,42.29,42.24,42.27,2300.0,36.6864,36.7299,36.6864,36.7125,2300.0
2012-02-27 10:00:00,42.25,42.29,42.19,42.19,5900.0,36.6951,36.7299,36.643,36.643,5900.0
2012-02-27 10:05:00,42.18,42.23,42.18,42.23,8700.0,36.6343,36.6778,36.6343,36.6778,8700.0
2012-02-27 10:10:00,42.24,42.33,42.23,42.29,4200.0,36.6864,36.7646,36.6778,36.7299,4200.0
2012-02-27 10:15:00,42.25,42.29,42.22,42.28,2200.0,36.6951,36.7299,36.6691,36.7212,2200.0
2012-02-27 10:20:00,42.3,42.31,42.29,42.31,900.0,36.7386,36.7472,36.7299,36.7472,900.0
2012-02-27 10:25:00,42.32,42.34,42.32,42.34,600.0,36.7559,36.7733,36.7559,36.7733,600.0
2012-02-27 10:30:00,42.34,42.36,42.28,42.28,2800.0,36.7733,36.7907,36.7212,36.7212,2800.0
2012-02-27 10:35:00,42.25,42.34,42.25,42.34,2500.0,36.6951,36.7733,36.6951,36.7733,2500.0
2012-02-27 10:40:00,42.35,42.47,42.34,42.45,4000.0,36.782,36.8862,36.7733,36.8688,4000.0
2012-02-27 10:45:00,42.46,42.48,42.45,42.45,1900.0,36.8775,36.8949,36.8688,36.8688,1900.0
2012-02-27 10:50:00,42.46,42.46,42.44,42.45,2400.0,36.8775,36.8775,36.8602,36.8688,2400.0
2012-02-27 10:55:00,42.45,42.47,42.44,42.44,1800.0,36.8688,36.8862,36.8602,36.8602,1800.0
2012-02-27 11:00:00,42.44,42.48,42.44,42.46,2200.0,36.8602,36.8949,36.8602,36.8775,2200.0
2012-02-27 11:05:00,42.47,42.54,42.47,42.54,6700.0,36.8862,36.947,36.8862,36.947,6700.0
2012-02-27 11:10:00,42.54,42.54,42.52,42.52,1900.0,36.947,36.947,36.9296,36.9296,1900.0
2012-02-27 11:15:00,42.53,42.55,42.52,42.53,4500.0,36.9383,36.9557,36.9296,36.9383,4500.0
2012-02-27 11:20:00,42.53,42.59,42.52,42.59,6500.0,36.9383,36.9904,36.9296,36.9904,6500.0
2012-02-27 11:25:00,42.62,42.62,42.57,42.58,2100.0,37.0165,37.0165,36.9731,36.9817,2100.0
2012-02-27 11:30:00,42.58,42.58,42.58,42.58,500.0,36.9817,36.9817,36.9817,36.9817,500.0
2012-02-27 11:35:00,42.58,42.59,42.55,42.55,1600.0,36.9817,36.9904,36.9557,36.9557,1600.0
2012-02-27 11:40:00,42.55,42.58,42.54,42.56,3200.0,36.9557,36.9817,36.947,36.9644,3200.0
2012-02-27 11:45:00,42.56,42.57,42.52,42.53,3700.0,36.9644,36.9731,36.9296,36.9383,3700.0
2012-02-27 11:50:00,42.53,42.55,42.53,42.54,900.0,36.9383,36.9557,36.9383,36.947,900.0
2012-02-27 11:55:00,42.54,42.58,42.54,42.57,1000.0,36.947,36.9817,36.947,36.9731,1000.0
2012-02-27 12:00:00,42.58,42.64,42.56,42.63,4100.0,36.9817,37.0339,36.9644,37.0252,4100.0
2012-02-27 12:05:00,42.63,42.63,42.57,42.57,2700.0,37.0252,37.0252,36.9731,36.9731,2700.0
2012-02-27 12:10:00,42.56,42.58,42.56,42.57,1300.0,36.9644,36.9817,36.9644,36.9731,1300.0
2012-02-27 12:15:00,42.57,42.58,42.57,42.57,600.0,36.9731,36.9817,36.9731,36.9731,600.0
2012-02-27 12:20:00,42.56,42.56,42.56,42.56,900.0,36.9644,36.9644,36.9644,36.9644,900.0
2012-02-27 12:25:00,42.56,42.62,42.56,42.62,2700.0,36.9644,37.0165,36.9644,37.0165,2700.0
2012-02-27 12:30:00,42.58,42.6,42.58,42.59,1800.0,36.9817,36.9991,36.9817,36.9904,1800.0
2012-02-27 12:35:00,42.58,42.61,42.58,42.59,2000.0,36.9817,37.0078,36.9817,36.9904,2000.0
2012-02-27 12:40:00,42.59,42.6,42.59,42.6,800.0,36.9904,36.9991,36.9904,36.9991,800.0
2012-02-27 12:45:00,42.6,42.63,42.6,42.63,1800.0,36.9991,37.0252,36.9991,37.0252,1800.0
2012-02-27 12:50:00,42.63,42.74,42.62,42.62,11100.0,37.0252,37.1207,37.0165,37.0165,11100.0
2012-02-27 12:55:00,42.62,42.66,42.61,42.66,1600.0,37.0165,37.0512,37.0078,37.0512,1600.0
2012-02-27 13:00:00,42.66,42.66,42.61,42.63,3400.0,37.0512,37.0512,37.0078,37.0252,3400.0
2012-02-27 13:05:00,42.63,42.63,42.61,42.62,1500.0,37.0252,37.0252,37.0078,37.0165,1500.0
2012-02-27 13:10:00,42.61,42.63,42.6,42.63,700.0,37.0078,37.0252,36.9991,37.0252,700.0
2012-02-27 13:15:00,42.63,42.63,42.62,42.62,1000.0,37.0252,37.0252,37.0165,37.0165,1000.0
2012-02-27 13:20:00,42.61,42.64,42.61,42.62,1500.0,37.0078,37.0339,37.0078,37.0165,1500.0
2012-02-27 13:25:00,42.63,42.64,42.61,42.61,2100.0,37.0252,37.0339,37.0078,37.0078,2100.0
2012-02-27 13:30:00,42.61,42.63,42.6,42.63,2200.0,37.0078,37.0252,36.9991,37.0252,2200.0
2012-02-27 13:35:00,42.63,42.63,42.62,42.63,1300.0,37.0252,37.0252,37.0165,37.0252,1300.0
2012-02-27 13:40:00,42.64,42.65,42.63,42.65,800.0,37.0339,37.0425,37.0252,37.0425,800.0
2012-02-27 13:45:00,42.65,42.65,42.58,42.61,6600.0,37.0425,37.0425,36.9817,37.0078,6600.0
2012-02-27 13:50:00,42.62,42.62,42.56,42.57,3700.0,37.0165,37.0165,36.9644,36.9731,3700.0
2012-02-27 13:55:00,42.57,42.57,42.54,42.57,1100.0,36.9731,36.9731,36.947,36.9731,1100.0
2012-02-27 14:00:00,42.58,42.64,42.58,42.64,2300.0,36.9817,37.0339,36.9817,37.0339,2300.0
2012-02-27 14:05:00,42.65,42.65,42.64,42.64,1800.0,37.0425,37.0425,37.0339,37.0339,1800.0
2012-02-27 14:10:00,42.65,42.65,42.61,42.62,5800.0,37.0425,37.0425,37.0078,37.0165,5800.0
2012-02-27 14:15:00,42.61,42.63,42.6,42.6,1100.0,37.0078,37.0252,36.9991,36.9991,1100.0
2012-02-27 14:20:00,42.62,42.62,42.57,42.59,3800.0,37.0165,37.0165,36.9731,36.9904,3800.0
2012-02-27 14:25:00,42.6,42.63,42.59,42.63,1900.0,36.9991,37.0252,36.9904,37.0252,1900.0
2012-02-27 14:30:00,42.63,42.63,42.61,42.61,1400.0,37.0252,37.0252,37.0078,37.0078,1400.0
2012-02-27 14:35:00,42.61,42.62,42.61,42.62,1500.0,37.0078,37.0165,37.0078,37.0165,1500.0
2012-02-27 14:40:00,42.61,42.66,42.61,42.66,3800.0,37.0078,37.0512,37.0078,37.0512,3800.0
2012-02-27 14:45:00,42.65,42.66,42.64,42.66,1800.0,37.0425,37.0512,37.0339,37.0512,1800.0
2012-02-27 14:50:00,42.65,42.67,42.63,42.64,1900.0,37.0425,37.0599,37.0252,37.0339,1900.0
2012-02-27 14:55:00,42.64,42.64,42.62,42.62,1000.0,37.0339,37.0339,37.0165,37.0165,1000.0
2012-02-27 15:00:00,42.62,42.68,42.62,42.67,7400.0,37.0165,37.0686,37.0165,37.0599,7400.0
2012-02-27 15:05:00,42.65,42.65,42.61,42.62,2400.0,37.0425,37.0425,37.0078,37.0165,2400.0
2012-02-27 15:10:00,42.61,42.62,42.58,42.58,4700.0,37.0078,37.0165,36.9817,36.9817,4700.0
2012-02-27 15:15:00,42.57,42.59,42.5,42.57,6600.0,36.9731,36.9904,36.9123,36.9731,6600.0
2012-02-27 15:20:00,42.58,42.6,42.5,42.5,26600.0,36.9817,36.9991,36.9123,36.9123,26600.0
2012-02-27 15:25:00,42.49,42.51,42.45,42.45,15000.0,36.9036,36.9209,36.8688,36.8688,15000.0
2012-02-27 15:30:00,42.46,42.52,42.45,42.47,10300.0,36.8775,36.9296,36.8688,36.8862,10300.0
2012-02-27 15:35:00,42.48,42.5,42.47,42.48,11200.0,36.8949,36.9123,36.8862,36.8949,11200.0
2012-02-27 15:40:00,42.48,42.51,42.47,42.48,14800.0,36.8949,36.9209,36.8862,36.8949,14800.0
2012-02-27 15:45:00,42.49,42.51,42.46,42.48,22800.0,36.9036,36.9209,36.8775,36.8949,22800.0
2012-02-27 15:50:00,42.48,42.52,42.46,42.49,20800.0,36.8949,36.9296,36.8775,36.9036,20800.0
2012-02-27 15:55:00,42.48,42.53,42.4,42.4,88700.0,36.8949,36.9383,36.8254,36.8254,88700.0
2012-02-28 09:30:00,42.46,42.48,42.41,42.43,3300.0,36.8775,36.8949,36.8341,36.8515,3300.0
2012-02-28 09:35:00,42.36,42.36,42.22,42.26,3100.0,36.7907,36.7907,36.6691,36.7038,3100.0
2012-02-28 09:40:00,42.24,42.24,42.03,42.04,1700.0,36.6864,36.6864,36.5041,36.5127,1700.0
2012-02-28 09:45:00,42.04,42.21,42.04,42.21,3800.0,36.5127,36.6604,36.5127,36.6604,3800.0
2012-02-28 09:50:00,42.21,42.24,42.16,42.22,3300.0,36.6604,36.6864,36.617,36.6691,3300.0
2012-02-28 09:55:00,42.21,42.24,42.17,42.19,3000.0,36.6604,36.6864,36.6257,36.643,3000.0
2012-02-28 10:00:00,42.2,42.29,42.2,42.2,7200.0,36.6517,36.7299,36.6517,36.6517,7200.0
2012-02-28 10:05:00,42.2,42.23,42.15,42.15,7400.0,36.6517,36.6778,36.6083,36.6083,7400.0
2012-02-28 10:10:00,42.14,42.21,42.14,42.2,1800.0,36.5996,36.6604,36.5996,36.6517,1800.0
2012-02-28 10:15:00,42.19,42.24,42.17,42.24,900.0,36.643,36.6864,36.6257,36.6864,900.0
2012-02-28 10:20:00,42.23,42.25,42.2,42.25,10400.0,36.6778,36.6951,36.6517,36.6951,10400.0
2012-02-28 10:25:00,42.25,42.32,42.25,42.31,4200.0,36.6951,36.7559,36.6951,36.7472,4200.0
2012-02-28 10:30:00,42.33,42.42,42.32,42.42,2900.0,36.7646,36.8428,36.7559,36.8428,2900.0
2012-02-28 10:35:00,42.4,42.43,42.36,42.39,5000.0,36.8254,36.8515,36.7907,36.8167,5000.0
2012-02-28 10:40:00,42.41,42.44,42.35,42.44,4600.0,36.8341,36.8602,36.782,36.8602,4600.0
2012-02-28 10:45:00,42.43,42.44,42.39,42.39,3300.0,36.8515,36.8602,36.8167,36.8167,3300.0
2012-02-28 10:50:00,42.37,42.38,42.35,42.38,2200.0,36.7994,36.808,36.782,36.808,2200.0
2012-02-28 10:55:00,42.36,42.41,42.34,42.4,3300.0,36.7907,36.8341,36.7733,36.8254,3300.0
2012-02-28 11:00:00,42.42,42.42,42.37,42.37,3600.0,36.8428,36.8428,36.7994,36.7994,3600.0
2012-02-28 11:05:00,42.35,42.41,42.35,42.38,1800.0,36.782,36.8341,36.782,36.808,1800.0
2012-02-28 11:10:00,42.44,42.44,42.37,42.38,2400.0,36.8602,36.8602,36.7994,36.808,2400.0
2012-02-28 11:15:00,42.39,42.39,42.36,42.36,1400.0,36.8167,36.8167,36.7907,36.7907,1400.0
2012-02-28 11:20:00,42.38,42.41,42.38,42.41,2400.0,36.808,36.8341,36.808,36.8341,2400.0
2012-02-28 11:25:00,42.41,42.41,42.37,42.37,1400.0,36.8341,36.8341,36.7994,36.7994,1400.0
2012-02-28 11:30:00,42.37,42.39,42.36,42.37,700.0,36.7994,36.8167,36.7907,36.7994,700.0
2012-02-28 11:35:00,42.39,42.39,42.37,42.38,1200.0,36.8167,36.8167,36.7994,36.808,1200.0
2012-02-28 11:40:00,42.36,42.36,42.33,42.34,2100.0,36.7907,36.7907,36.7646,36.7733,2100.0
2012-02-28 11:45:00,42.36,42.36,42.33,42.33,1000.0,36.7907,36.7907,36.7646,36.7646,1000.0
2012-02-28 11:50:00,42.33,42.35,42.31,42.31,3100.0,36.7646,36.782,36.7472,36.7472,3100.0
2012-02-28 11:55:00,42.33,42.33,42.29,42.31,2800.0,36.7646,36.7646,36.7299,36.7472,2800.0
2012-02-28 12:00:00,42.29,42.3,42.27,42.28,3300.0,36.7299,36.7386,36.7125,36.7212,3300.0
2012-02-28 12:05:00,42.28,42.28,42.25,42.27,3500.0,36.7212,36.7212,36.6951,36.7125,3500.0
2012-02-28 12:10:00,42.26,42.28,42.26,42.28,600.0,36.7038,36.7212,36.7038,36.7212,600.0
2012-02-28 12:15:00,42.26,42.26,42.2,42.23,3400.0,36.7038,36.7038,36.6517,36.6778,3400.0
2012-02-28 12:20:00,42.24,42.24,42.19,42.22,1800.0,36.6864,36.6864,36.643,36.6691,1800.0
2012-02-28 12:25:00,42.22,42.26,42.2,42.26,6600.0,36.6691,36.7038,36.6517,36.7038,6600.0
2012-02-28 12:30:00,42.25,42.32,42.25,42.3,3300.0,36.6951,36.7559,36.6951,36.7386,3300.0
2012-02-28 12:35:00,42.28,42.31,42.28,42.3,4000.0,36.7212,36.7472,36.7212,36.7386,4000.0
2012-02-28 12:40:00,42.31,42.33,42.3,42.32,2700.0,36.7472,36.7646,36.7386,36.7559,2700.0
2012-02-28 12:45:00,42.32,42.37,42.3,42.36,5700.0,36.7559,36.7994,36.7386,36.7907,5700.0
2012-02-28 12:50:00,42.38,42.4,42.37,42.4,2200.0,36.808,36.8254,36.7994,36.8254,2200.0
2012-02-28 12:55:00,42.39,42.4,42.37,42.39,2200.0,36.8167,36.8254,36.7994,36.8167,2200.0
2012-02-28 13:00:00,42.39,42.43,42.39,42.41,5000.0,36.8167,36.8515,36.8167,36.8341,5000.0
2012-02-28 13:05:00,42.41,42.44,42.38,42.38,5800.0,36.8341,36.8602,36.808,36.808,5800.0
2012-02-28 13:10:00,42.39,42.4,42.38,42.4,1200.0,36.8167,36.8254,36.808,36.8254,1200.0
2012-02-28 13:15:00,42.39,42.4,42.38,42.38,8500.0,36.8167,36.8254,36.808,36.808,8500.0
2012-02-28 13:20:00,42.39,42.4,42.37,42.4,1100.0,36.8167,36.8254,36.7994,36.8254,1100.0
2012-02-28 13:25:00,42.39,42.41,42.39,42.41,3600.0,36.8167,36.8341,36.8167,36.8341,3600.0
2012-02-28 13:30:00,42.4,42.4,42.35,42.36,4800.0,36.8254,36.8254,36.782,36.7907,4800.0
2012-02-28 13:35:00,42.35,42.38,42.35,42.36,3200.0,36.782,36.808,36.782,36.7907,3200.0
2012-02-28 13:40:00,42.36,42.37,42.33,42.33,3800.0,36.7907,36.7994,36.7646,36.7646,3800.0
2012-02-28 13:45:00,42.33,42.34,42.27,42.27,2300.0,36.7646,36.7733,36.7125,36.7125,2300.0
2012-02-28 13:50:00,42.27,42.36,42.24,42.28,10000.0,36.7125,36.7907,36.6864,36.7212,10000.0
2012-02-28 13:55:00,42.26,42.32,42.23,42.32,3200.0,36.7038,36.7559,36.6778,36.7559,3200.0
2012-02-28 14:00:00,42.3,42.35,42.26,42.3,22700.0,36.7386,36.782,36.7038,36.7386,22700.0
2012-02-28 14:05:00,42.29,42.33,42.28,42.28,6400.0,36.7299,36.7646,36.7212,36.7212,6400.0
2012-02-28 14:10:00,42.27,42.27,42.23,42.24,5200.0,36.7125,36.7125,36.6778,36.6864,5200.0
2012-02-28 14:15:00,42.23,42.31,42.23,42.3,6400.0,36.6778,36.7472,36.6778,36.7386,6400.0
2012-02-28 14:20:00,42.31,42.31,42.3,42.3,3100.0,36.7472,36.7472,36.7386,36.7386,3100.0
2012-02-28 14:25:00,42.3,42.3,42.24,42.25,3500.0,36.7386,36.7386,36.6864,36.6951,3500.0
2012-02-28 14:30:00,42.26,42.34,42.25,42.33,4500.0,36.7038,36.7733,36.6951,36.7646,4500.0
2012-02-28 14:35:00,42.32,42.33,42.31,42.33,2000.0,36.7559,36.7646,36.7472,36.7646,2000.0
2012-02-28 14:40:00,42.33,42.35,42.32,42.35,2900.0,36.7646,36.782,36.7559,36.782,2900.0
2012-02-28 14:45:00,42.35,42.39,42.35,42.36,3300.0,36.782,36.8167,36.782,36.7907,3300.0
2012-02-28 14:50:00,42.37,42.38,42.36,42.36,3500.0,36.7994,36.808,36.7907,36.7907,3500.0
2012-02-28 14:55:00,42.36,42.38,42.35,42.35,4100.0,36.7907,36.808,36.782,36.782,4100.0
2012-02-28 15:00:00,42.34,42.37,42.3,42.34,37400.0,36.7733,36.7994,36.7386,36.7733,37400.0
2012-02-28 15:05:00,42.34,42.35,42.29,42.3,4300.0,36.7733,36.782,36.7299,36.7386,4300.0
2012-02-28 15:10:00,42.32,42.33,42.29,42.3,4000.0,36.7559,36.7646,36.7299,36.7386,4000.0
2012-02-28 15:15:00,42.3,42.34,42.3,42.33,4500.0,36.7386,36.7733,36.7386,36.7646,4500.0
2012-02-28 15:20:00,42.34,42.38,42.33,42.33,4900.0,36.7733,36.808,36.7646,36.7646,4900.0
2012-02-28 15:25:00,42.34,42.35,42.33,42.35,2100.0,36.7733,36.782,36.7646,36.782,2100.0
2012-02-28 15:30:00,42.35,42.37,42.32,42.32,5500.0,36.782,36.7994,36.7559,36.7559,5500.0
2012-02-28 15:35:00,42.33,42.37,42.32,42.34,5600.0,36.7646,36.7994,36.7559,36.7733,5600.0
2012-02-28 15:40:00,42.34,42.44,42.34,42.43,5700.0,36.7733,36.8602,36.7733,36.8515,5700.0
2012-02-28 15:45:00,42.43,42.46,42.43,42.44,10800.0,36.8515,36.8775,36.8515,36.8602,10800.0
2012-02-28 15:50:00,42.44,42.47,42.42,42.46,12500.0,36.8602,36.8862,36.8428,36.8775,12500.0
2012-02-28 15:55:00,42.46,42.5,42.43,42.45,29300.0,36.8775,36.9123,36.8515,36.8688,29300.0
2012-02-29 09:30:00,42.45,42.45,42.38,42.39,10600.0,36.8688,36.8688,36.808,36.8167,10600.0
2012-02-29 09:35:00,42.44,42.49,42.36,42.36,2200.0,36.8602,36.9036,36.7907,36.7907,2200.0
2012-02-29 09:40:00,42.39,42.45,42.38,42.45,1900.0,36.8167,36.8688,36.808,36.8688,1900.0
2012-02-29 09:45:00,42.45,42.47,42.4,42.47,2800.0,36.8688,36.8862,36.8254,36.8862,2800.0
2012-02-29 09:50:00,42.48,42.5,42.46,42.5,1500.0,36.8949,36.9123,36.8775,36.9123,1500.0
2012-02-29 09:55:00,42.47,42.53,42.47,42.5,4200.0,36.8862,36.9383,36.8862,36.9123,4200.0
2012-02-29 10:00:00,42.51,42.57,42.45,42.45,4300.0,36.9209,36.9731,36.8688,36.8688,4300.0
2012-02-29 10:05:00,42.44,42.46,42.42,42.45,8000.0,36.8602,36.8775,36.8428,36.8688,8000.0
2012-02-29 10:10:00,42.44,42.44,42.37,42.38,6600.0,36.8602,36.8602,36.7994,36.808,6600.0
2012-02-29 10:15:00,42.37,42.37,42.31,42.31,3500.0,36.7994,36.7994,36.7472,36.7472,3500.0
2012-02-29 10:20:00,42.3,42.32,42.29,42.32,4300.0,36.7386,36.7559,36.7299,36.7559,4300.0
2012-02-29 10:25:00,42.32,42.32,42.18,42.19,29500.0,36.7559,36.7559,36.6343,36.643,29500.0
2012-02-29 10:30:00,42.19,42.19,42.14,42.15,3100.0,36.643,36.643,36.5996,36.6083,3100.0
2012-02-29 10:35:00,42.16,42.18,42.09,42.09,11400.0,36.617,36.6343,36.5562,36.5562,11400.0
2012-02-29 10:40:00,42.13,42.13,42.09,42.09,2500.0,36.5909,36.5909,36.5562,36.5562,2500.0
2012-02-29 10:45:00,42.09,42.09,41.98,41.99,4400.0,36.5562,36.5562,36.4606,36.4693,4400.0
2012-02-29 10:50:00,41.98,41.98,41.91,41.96,10700.0,36.4606,36.4606,36.3998,36.4433,10700.0
2012-02-29 10:55:00,41.96,41.97,41.94,41.97,5500.0,36.4433,36.4519,36.4259,36.4519,5500.0
2012-02-29 11:00:00,41.98,41.99,41.92,41.94,4600.0,36.4606,36.4693,36.4085,36.4259,4600.0
2012-02-29 11:05:00,41.92,41.97,41.9,41.96,2900.0,36.4085,36.4519,36.3912,36.4433,2900.0
2012-02-29 11:10:00,41.96,41.99,41.93,41.95,17100.0,36.4433,36.4693,36.4172,36.4346,17100.0
2012-02-29 11:15:00,41.94,41.96,41.89,41.96,20300.0,36.4259,36.4433,36.3825,36.4433,20300.0
2012-02-29 11:20:00,41.96,41.98,41.88,41.91,3100.0,36.4433,36.4606,36.3738,36.3998,3100.0
2012-02-29 11:25:00,41.93,41.93,41.87,41.88,2300.0,36.4172,36.4172,36.3651,36.3738,2300.0
2012-02-29 11:30:00,41.84,41.95,41.82,41.92,6600.0,36.339,36.4346,36.3217,36.4085,6600.0
2012-02-29 11:35:00,41.91,41.93,41.9,41.93,900.0,36.3998,36.4172,36.3912,36.4172,900.0
2012-02-29 11:40:00,41.95,42.09,41.95,42.05,6300.0,36.4346,36.5562,36.4346,36.5214,6300.0
2012-02-29 11:45:00,42.06,42.15,42.06,42.13,10500.0,36.5301,36.6083,36.5301,36.5909,10500.0
2012-02-29 11:50:00,42.13,42.15,42.07,42.15,27700.0,36.5909,36.6083,36.5388,36.6083,27700.0
2012-02-29 11:55:00,42.16,42.17,42.14,42.14,1400.0,36.617,36.6257,36.5996,36.5996,1400.0
2012-02-29 12:00:00,42.15,42.15,42.13,42.13,700.0,36.6083,36.6083,36.5909,36.5909,700.0
2012-02-29 12:05:00,42.12,42.16,42.07,42.16,3200.0,36.5822,36.617,36.5388,36.617,3200.0
2012-02-29 12:10:00,42.16,42.23,42.16,42.2,3600.0,36.617,36.6778,36.617,36.6517,3600.0
2012-02-29 12:15:00,42.2,42.28,42.2,42.26,12700.0,36.6517,36.7212,36.6517,36.7038,12700.0
2012-02-29 12:20:00,42.25,42.25,42.19,42.19,7100.0,36.6951,36.6951,36.643,36.643,7100.0
2012-02-29 12:25:00,42.19,42.21,42.16,42.21,2000.0,36.643,36.6604,36.617,36.6604,2000.0
2012-02-29 12:30:00,42.22,42.24,42.22,42.23,1400.0,36.6691,36.6864,36.6691,36.6778,1400.0
2012-02-29 12:35:00,42.22,42.22,42.18,42.18,1200.0,36.6691,36.6691,36.6343,36.6343,1200.0
2012-02-29 12:40:00,42.18,42.19,42.17,42.18,1100.0,36.6343,36.643,36.6257,36.6343,1100.0
2012-02-29 12:45:00,42.17,42.17,42.09,42.14,21000.0,36.6257,36.6257,36.5562,36.5996,21000.0
2012-02-29 12:50:00,42.13,42.2,42.13,42.2,1900.0,36.5909,36.6517,36.5909,36.6517,1900.0
2012-02-29 12:55:00,42.2,42.21,42.19,42.21,1100.0,36.6517,36.6604,36.643,36.6604,1100.0
2012-02-29 13:00:00,42.21,42.3,42.21,42.22,18000.0,36.6604,36.7386,36.6604,36.6691,18000.0
2012-02-29 13:05:00,42.22,42.34,42.22,42.34,5100.0,36.6691,36.7733,36.6691,36.7733,5100.0
2012-02-29 13:10:00,42.33,42.34,42.26,42.26,4700.0,36.7646,36.7733,36.7038,36.7038,4700.0
2012-02-29 13:15:00,42.26,42.27,42.23,42.27,2200.0,36.7038,36.7125,36.6778,36.7125,2200.0
2012-02-29 13:20:00,42.25,42.29,42.25,42.28,1400.0,36.6951,36.7299,36.6951,36.7212,1400.0
2012-02-29 13:25:00,42.29,42.29,42.27,42.27,600.0,36.7299,36.7299,36.7125,36.7125,600.0
2012-02-29 13:30:00,42.26,42.28,42.25,42.28,1800.0,36.7038,36.7212,36.6951,36.7212,1800.0
2012-02-29 13:35:00,42.29,42.33,42.29,42.31,2100.0,36.7299,36.7646,36.7299,36.7472,2100.0
2012-02-29 13:40:00,42.32,42.35,42.32,42.34,1700.0,36.7559,36.782,36.7559,36.7733,1700.0
2012-02-29 13:45:00,42.31,42.31,42.27,42.3,1800.0,36.7472,36.7472,36.7125,36.7386,1800.0
2012-02-29 13:50:00,42.3,42.32,42.29,42.3,1500.0,36.7386,36.7559,36.7299,36.7386,1500.0
2012-02-29 13:55:00,42.31,42.35,42.27,42.33,3500.0,36.7472,36.782,36.7125,36.7646,3500.0
2012-02-29 14:00:00,42.34,42.34,42.34,42.34,300.0,36.7733,36.7733,36.7733,36.7733,300.0
2012-02-29 14:05:00,42.37,42.38,42.36,42.37,2200.0,36.7994,36.808,36.7907,36.7994,2200.0
2012-02-29 14:10:00,42.37,42.38,42.33,42.33,3500.0,36.7994,36.808,36.7646,36.7646,3500.0
2012-02-29 14:15:00,42.32,42.32,42.25,42.29,6800.0,36.7559,36.7559,36.6951,36.7299,6800.0
2012-02-29 14:20:00,42.3,42.32,42.3,42.31,1300.0,36.7386,36.7559,36.7386,36.7472,1300.0
2012-02-29 14:25:00,42.32,42.34,42.32,42.34,900.0,36.7559,36.7733,36.7559,36.7733,900.0
2012-02-29 14:30:00,42.34,42.35,42.31,42.32,4000.0,36.7733,36.782,36.7472,36.7559,4000.0
2012-02-29 14:35:00,42.29,42.3,42.29,42.3,1200.0,36.7299,36.7386,36.7299,36.7386,1200.0
2012-02-29 14:40:00,42.29,42.29,42.26,42.29,2300.0,36.7299,36.7299,36.7038,36.7299,2300.0
2012-02-29 14:45:00,42.28,42.31,42.27,42.31,1700.0,36.7212,36.7472,36.7125,36.7472,1700.0
2012-02-29 14:50:00,42.33,42.35,42.33,42.34,1100.0,36.7646,36.782,36.7646,36.7733,1100.0
2012-02-29 14:55:00,42.35,42.36,42.3,42.3,2800.0,36.782,36.7907,36.7386,36.7386,2800.0
2012-02-29 15:00:00,42.3,42.31,42.26,42.26,5100.0,36.7386,36.7472,36.7038,36.7038,5100.0
2012-02-29 15:05:00,42.24,42.3,42.24,42.29,1600.0,36.6864,36.7386,36.6864,36.7299,1600.0
2012-02-29 15:10:00,42.27,42.3,42.27,42.3,2900.0,36.7125,36.7386,36.7125,36.7386,2900.0
2012-02-29 15:15:00,42.28,42.32,42.25,42.25,3900.0,36.7212,36.7559,36.6951,36.6951,3900.0
2012-02-29 15:20:00,42.26,42.27,42.24,42.24,4600.0,36.7038,36.7125,36.6864,36.6864,4600.0
2012-02-29 15:25:00,42.25,42.25,42.21,42.23,2900.0,36.6951,36.6951,36.6604,36.6778,2900.0
2012-02-29 15:30:00,42.23,42.25,42.19,42.23,10900.0,36.6778,36.6951,36.643,36.6778,10900.0
2012-02-29 15:35:00,42.24,42.24,42.15,42.15,6500.0,36.6864,36.6864,36.6083,36.6083,6500.0
2012-02-29 15:40:00,42.16,42.2,42.13,42.19,9500.0,36.617,36.6517,36.5909,36.643,9500.0
2012-02-29 15:45:00,42.18,42.19,42.12,42.17,15300.0,36.6343,36.643,36.5822,36.6257,15300.0
2012-02-29 15:50:00,42.17,42.18,42.09,42.1,17900.0,36.6257,36.6343,36.5562,36.5649,17900.0
2012-02-29 15:55:00,42.09,42.12,42.04,42.05,53600.0,36.5562,36.5822,36.5127,36.5214,53600.0
2012-03-01 09:30:00,42.14,42.37,42.14,42.35,5700.0,36.5996,36.7994,36.5996,36.782,5700.0
2012-03-01 09:35:00,42.35,42.42,42.33,42.34,1300.0,36.782,36.8428,36.7646,36.7733,1300.0
2012-03-01 09:40:00,42.28,42.28,42.15,42.15,1700.0,36.7212,36.7212,36.6083,36.6083,1700.0
2012-03-01 09:45:00,42.14,42.29,42.14,42.29,2600.0,36.5996,36.7299,36.5996,36.7299,2600.0
2012-03-01 09:50:00,42.28,42.4,42.28,42.4,3000.0,36.7212,36.8254,36.7212,36.8254,3000.0
2012-03-01 09:55:00,42.4,42.44,42.4,42.41,1900.0,36.8254,36.8602,36.8254,36.8341,1900.0
2012-03-01 10:00:00,42.4,42.4,42.12,42.16,7700.0,36.8254,36.8254,36.5822,36.617,7700.0
2012-03-01 10:05:00,42.18,42.28,42.15,42.25,2800.0,36.6343,36.7212,36.6083,36.6951,2800.0
2012-03-01 10:10:00,42.28,42.33,42.27,42.29,2600.0,36.7212,36.7646,36.7125,36.7299,2600.0
2012-03-01 10:15:00,42.26,42.29,42.22,42.27,11700.0,36.7038,36.7299,36.6691,36.7125,11700.0
2012-03-01 10:20:00,42.29,42.34,42.27,42.33,4800.0,36.7299,36.7733,36.7125,36.7646,4800.0
2012-03-01 10:25:00,42.34,42.4,42.34,42.36,1700.0,36.7733,36.8254,36.7733,36.7907,1700.0
2012-03-01 10:30:00,42.37,42.39,42.31,42.32,4900.0,36.7994,36.8167,36.7472,36.7559,4900.0
2012-03-01 10:35:00,42.33,42.35,42.31,42.31,1900.0,36.7646,36.782,36.7472,36.7472,1900.0
2012-03-01 10:40:00,42.33,42.37,42.33,42.33,2000.0,36.7646,36.7994,36.7646,36.7646,2000.0
2012-03-01 10:45:00,42.3,42.38,42.3,42.36,2900.0,36.7386,36.808,36.7386,36.7907,2900.0
2012-03-01 10:50:00,42.36,42.36,42.29,42.3,3900.0,36.7907,36.7907,36.7299,36.7386,3900.0
2012-03-01 10:55:00,42.3,42.37,42.3,42.37,2200.0,36.7386,36.7994,36.7386,36.7994,2200.0
2012-03-01 11:00:00,42.37,42.45,42.37,42.43,4300.0,36.7994,36.8688,36.7994,36.8515,4300.0
2012-03-01 11:05:00,42.42,42.47,42.4,42.4,40500.0,36.8428,36.8862,36.8254,36.8254,40500.0
2012-03-01 11:10:00,42.41,42.43,42.36,42.36,1300.0,36.8341,36.8515,36.7907,36.7907,1300.0
2012-03-01 11:15:00,42.34,42.47,42.34,42.45,6600.0,36.7733,36.8862,36.7733,36.8688,6600.0
2012-03-01 11:20:00,42.44,42.44,42.36,42.37,3000.0,36.8602,36.8602,36.7907,36.7994,3000.0
2012-03-01 11:25:00,42.37,42.44,42.37,42.42,5600.0,36.7994,36.8602,36.7994,36.8428,5600.0
2012-03-01 11:30:00,42.42,42.43,42.41,42.42,1400.0,36.8428,36.8515,36.8341,36.8428,1400.0
2012-03-01 11:35:00,42.4,42.41,42.39,42.41,5200.0,36.8254,36.8341,36.8167,36.8341,5200.0
2012-03-01 11:40:00,42.42,42.49,42.42,42.49,2700.0,36.8428,36.9036,36.8428,36.9036,2700.0
2012-03-01 11:45:00,42.49,42.53,42.46,42.5,6900.0,36.9036,36.9383,36.8775,36.9123,6900.0
2012-03-01 11:50:00,42.49,42.51,42.42,42.45,12000.0,36.9036,36.9209,36.8428,36.8688,12000.0
2012-03-01 11:55:00,42.43,42.47,42.43,42.46,1800.0,36.8515,36.8862,36.8515,36.8775,1800.0
2012-03-01 12:00:00,42.48,42.48,42.4,42.41,2400.0,36.8949,36.8949,36.8254,36.8341,2400.0
2012-03-01 12:05:00,42.4,42.42,42.4,42.41,5400.0,36.8254,36.8428,36.8254,36.8341,5400.0
2012-03-01 12:10:00,42.41,42.44,42.41,42.43,3400.0,36.8341,36.8602,36.8341,36.8515,3400.0
2012-03-01 12:15:00,42.43,42.47,42.42,42.47,1800.0,36.8515,36.8862,36.8428,36.8862,1800.0
2012-03-01 12:20:00,42.49,42.5,42.47,42.47,3000.0,36.9036,36.9123,36.8862,36.8862,3000.0
2012-03-01 12:25:00,42.44,42.46,42.43,42.46,1500.0,36.8602,36.8775,36.8515,36.8775,1500.0
2012-03-01 12:30:00,42.46,42.47,42.44,42.46,2700.0,36.8775,36.8862,36.8602,36.8775,2700.0
2012-03-01 12:35:00,42.46,42.46,42.44,42.46,9100.0,36.8775,36.8775,36.8602,36.8775,9100.0
2012-03-01 12:40:00,42.45,42.46,42.44,42.44,2300.0,36.8688,36.8775,36.8602,36.8602,2300.0
2012-03-01 12:45:00,42.45,42.48,42.45,42.47,1800.0,36.8688,36.8949,36.8688,36.8862,1800.0
2012-03-01 12:50:00,42.47,42.5,42.44,42.5,2400.0,36.8862,36.9123,36.8602,36.9123,2400.0
2012-03-01 12:55:00,42.48,42.5,42.48,42.49,1200.0,36.8949,36.9123,36.8949,36.9036,1200.0
2012-03-01 13:00:00,42.5,42.51,42.46,42.46,6900.0,36.9123,36.9209,36.8775,36.8775,6900.0
2012-03-01 13:05:00,42.45,42.49,42.45,42.48,5300.0,36.8688,36.9036,36.8688,36.8949,5300.0
2012-03-01 13:10:00,42.48,42.51,42.46,42.5,3700.0,36.8949,36.9209,36.8775,36.9123,3700.0
2012-03-01 13:15:00,42.51,42.53,42.51,42.51,1500.0,36.9209,36.9383,36.9209,36.9209,1500.0
2012-03-01 13:20:00,42.52,42.6,42.52,42.6,4100.0,36.9296,36.9991,36.9296,36.9991,4100.0
2012-03-01 13:25:00,42.6,42.63,42.6,42.63,4300.0,36.9991,37.0252,36.9991,37.0252,4300.0
2012-03-01 13:30:00,42.63,42.67,42.62,42.66,15100.0,37.0252,37.0599,37.0165,37.0512,15100.0
2012-03-01 13:35:00,42.66,42.66,42.62,42.63,12600.0,37.0512,37.0512,37.0165,37.0252,12600.0
2012-03-01 13:40:00,42.61,42.61,42.58,42.58,5400.0,37.0078,37.0078,36.9817,36.9817,5400.0
2012-03-01 13:45:00,42.58,42.6,42.58,42.59,4000.0,36.9817,36.9991,36.9817,36.9904,4000.0
2012-03-01 13:50:00,42.59,42.61,42.58,42.58,3200.0,36.9904,37.0078,36.9817,36.9817,3200.0
2012-03-01 13:55:00,42.61,42.64,42.6,42.62,5800.0,37.0078,37.0339,36.9991,37.0165,5800.0
2012-03-01 14:00:00,42.61,42.61,42.59,42.61,4500.0,37.0078,37.0078,36.9904,37.0078,4500.0
2012-03-01 14:05:00,42.62,42.64,42.62,42.62,4100.0,37.0165,37.0339,37.0165,37.0165,4100.0
2012-03-01 14:10:00,42.63,42.69,42.63,42.69,7700.0,37.0252,37.0773,37.0252,37.0773,7700.0
2012-03-01 14:15:00,42.69,42.7,42.67,42.68,4500.0,37.0773,37.086,37.0599,37.0686,4500.0
2012-03-01 14:20:00,42.67,42.7,42.63,42.64,5400.0,37.0599,37.086,37.0252,37.0339,5400.0
2012-03-01 14:25:00,42.63,42.64,42.62,42.63,1700.0,37.0252,37.0339,37.0165,37.0252,1700.0
2012-03-01 14:30:00,42.62,42.64,42.62,42.62,4200.0,37.0165,37.0339,37.0165,37.0165,4200.0
2012-03-01 14:35:00,42.61,42.62,42.57,42.59,4100.0,37.0078,37.0165,36.9731,36.9904,4100.0
2012-03-01 14:40:00,42.58,42.58,42.55,42.57,2600.0,36.9817,36.9817,36.9557,36.9731,2600.0
2012-03-01 14:45:00,42.57,42.6,42.55,42.59,10400.0,36.9731,36.9991,36.9557,36.9904,10400.0
2012-03-01 14:50:00,42.59,42.62,42.58,42.59,6400.0,36.9904,37.0165,36.9817,36.9904,6400.0
2012-03-01 14:55:00,42.61,42.61,42.58,42.58,2600.0,37.0078,37.0078,36.9817,36.9817,2600.0
2012-03-01 15:00:00,42.58,42.59,42.54,42.55,9600.0,36.9817,36.9904,36.947,36.9557,9600.0
2012-03-01 15:05:00,42.54,42.54,42.49,42.49,5400.0,36.947,36.947,36.9036,36.9036,5400.0
2012-03-01 15:10:00,42.5,42.53,42.49,42.49,8300.0,36.9123,36.9383,36.9036,36.9036,8300.0
2012-03-01 15:15:00,42.48,42.5,42.46,42.46,10300.0,36.8949,36.9123,36.8775,36.8775,10300.0
2012-03-01 15:20:00,42.45,42.47,42.42,42.44,13700.0,36.8688,36.8862,36.8428,36.8602,13700.0
2012-03-01 15:25:00,42.44,42.51,42.43,42.51,12500.0,36.8602,36.9209,36.8515,36.9209,12500.0
2012-03-01 15:30:00,42.51,42.51,42.43,42.45,11100.0,36.9209,36.9209,36.8515,36.8688,11100.0
2012-03-01 15:35:00,42.45,42.47,42.4,42.44,13900.0,36.8688,36.8862,36.8254,36.8602,13900.0
2012-03-01 15:40:00,42.44,42.55,42.44,42.53,22200.0,36.8602,36.9557,36.8602,36.9383,22200.0
2012-03-01 15:45:00,42.54,42.55,42.52,42.55,13600.0,36.947,36.9557,36.9296,36.9557,13600.0
2012-03-01 15:50:00,42.55,42.59,42.52,42.56,16900.0,36.9557,36.9904,36.9296,36.9644,16900.0
2012-03-01 15:55:00,42.56,42.65,42.54,42.59,123600.0,36.9644,37.0425,36.947,36.9904,123600.0
2012-03-02 09:30:00,42.5,42.5,42.2,42.21,6900.0,36.9123,36.9123,36.6517,36.6604,6900.0
2012-03-02 09:35:00,42.21,42.35,42.18,42.34,8100.0,36.6604,36.782,36.6343,36.7733,8100.0
2012-03-02 09:40:00,42.32,42.33,42.26,42.26,1900.0,36.7559,36.7646,36.7038,36.7038,1900.0
2012-03-02 09:45:00,42.26,42.28,42.19,42.19,3300.0,36.7038,36.7212,36.643,36.643,3300.0
2012-03-02 09:50:00,42.19,42.23,42.16,42.23,4900.0,36.643,36.6778,36.617,36.6778,4900.0
2012-03-02 09:55:00,42.28,42.28,42.25,42.25,3300.0,36.7212,36.7212,36.6951,36.6951,3300.0
2012-03-02 10:00:00,42.25,42.34,42.25,42.33,6700.0,36.6951,36.7733,36.6951,36.7646,6700.0
2012-03-02 10:05:00,42.33,42.34,42.28,42.3,3100.0,36.7646,36.7733,36.7212,36.7386,3100.0
2012-03-02 10:10:00,42.3,42.32,42.28,42.32,2700.0,36.7386,36.7559,36.7212,36.7559,2700.0
2012-03-02 10:15:00,42.32,42.34,42.31,42.33,1900.0,36.7559,36.7733,36.7472,36.7646,1900.0
2012-03-02 10:20:00,42.31,42.32,42.31,42.32,2400.0,36.7472,36.7559,36.7472,36.7559,2400.0
2012-03-02 10:25:00,42.32,42.32,42.3,42.3,2800.0,36.7559,36.7559,36.7386,36.7386,2800.0
2012-03-02 10:30:00,42.3,42.3,42.22,42.22,2600.0,36.7386,36.7386,36.6691,36.6691,2600.0
2012-03-02 10:35:00,42.22,42.23,42.19,42.19,4600.0,36.6691,36.6778,36.643,36.643,4600.0
2012-03-02 10:40:00,42.19,42.24,42.19,42.23,4500.0,36.643,36.6864,36.643,36.6778,4500.0
2012-03-02 10:45:00,42.22,42.26,42.22,42.23,4000.0,36.6691,36.7038,36.6691,36.6778,4000.0
2012-03-02 10:50:00,42.23,42.25,42.23,42.25,1600.0,36.6778,36.6951,36.6778,36.6951,1600.0
2012-03-02 10:55:00,42.25,42.25,42.21,42.21,3200.0,36.6951,36.6951,36.6604,36.6604,3200.0
2012-03-02 11:00:00,42.2,42.22,42.2,42.21,6900.0,36.6517,36.6691,36.6517,36.6604,6900.0
2012-03-02 11:05:00,42.21,42.23,42.21,42.23,1700.0,36.6604,36.6778,36.6604,36.6778,1700.0
2012-03-02 11:10:00,42.22,42.22,42.19,42.2,91500.0,36.6691,36.6691,36.643,36.6517,91500.0
2012-03-02 11:15:00,42.2,42.23,42.2,42.2,3400.0,36.6517,36.6778,36.6517,36.6517,3400.0
2012-03-02 11:20:00,42.2,42.2,42.19,42.2,1900.0,36.6517,36.6517,36.643,36.6517,1900.0
2012-03-02 11:25:00,42.2,42.2,42.12,42.13,7800.0,36.6517,36.6517,36.5822,36.5909,7800.0
2012-03-02 11:30:00,42.14,42.14,42.11,42.11,1700.0,36.5996,36.5996,36.5735,36.5735,1700.0
2012-03-02 11:35:00,42.12,42.12,42.11,42.11,900.0,36.5822,36.5822,36.5735,36.5735,900.0
2012-03-02 11:40:00,42.1,42.1,41.97,42.05,256900.0,36.5649,36.5649,36.4519,36.5214,256900.0
2012-03-02 11:45:00,42.05,42.07,42.03,42.05,8900.0,36.5214,36.5388,36.5041,36.5214,8900.0
2012-03-02 11:50:00,42.02,42.02,41.98,41.98,2100.0,36.4954,36.4954,36.4606,36.4606,2100.0
2012-03-02 11:55:00,41.97,41.98,41.97,41.97,1800.0,36.4519,36.4606,36.4519,36.4519,1800.0
2012-03-02 12:00:00,41.97,41.98,41.92,41.96,3800.0,36.4519,36.4606,36.4085,36.4433,3800.0
2012-03-02 12:05:00,41.97,42.0,41.97,42.0,4100.0,36.4519,36.478,36.4519,36.478,4100.0
2012-03-02 12:10:00,41.98,41.99,41.96,41.97,1100.0,36.4606,36.4693,36.4433,36.4519,1100.0
2012-03-02 12:15:00,41.97,41.98,41.93,41.95,5600.0,36.4519,36.4606,36.4172,36.4346,5600.0
2012-03-02 12:20:00,41.96,41.99,41.96,41.99,4500.0,36.4433,36.4693,36.4433,36.4693,4500.0
2012-03-02 12:25:00,41.98,42.01,41.98,41.99,3600.0,36.4606,36.4867,36.4606,36.4693,3600.0
2012-03-02 12:30:00,41.98,42.04,41.97,42.04,2600.0,36.4606,36.5127,36.4519,36.5127,2600.0
2012-03-02 12:35:00,42.01,42.01,42.0,42.0,500.0,36.4867,36.4867,36.478,36.478,500.0
2012-03-02 12:40:00,42.01,42.01,41.97,41.98,5700.0,36.4867,36.4867,36.4519,36.4606,5700.0
2012-03-02 12:45:00,41.99,42.01,41.98,42.01,3900.0,36.4693,36.4867,36.4606,36.4867,3900.0
2012-03-02 12:50:00,42.02,42.03,41.98,41.99,3300.0,36.4954,36.5041,36.4606,36.4693,3300.0
2012-03-02 12:55:00,42.0,42.01,41.97,41.99,2400.0,36.478,36.4867,36.4519,36.4693,2400.0
2012-03-02 13:00:00,41.99,42.0,41.98,41.98,1200.0,36.4693,36.478,36.4606,36.4606,1200.0
2012-03-02 13:05:00,41.99,41.99,41.91,41.92,5500.0,36.4693,36.4693,36.3998,36.4085,5500.0
2012-03-02 13:10:00,41.93,41.93,41.84,41.86,2400.0,36.4172,36.4172,36.339,36.3564,2400.0
2012-03-02 13:15:00,41.86,41.87,41.84,41.87,1100.0,36.3564,36.3651,36.339,36.3651,1100.0
2012-03-02 13:20:00,41.87,41.87,41.8,41.81,1400.0,36.3651,36.3651,36.3043,36.313,1400.0
2012-03-02 13:25:00,41.81,41.84,41.81,41.82,3200.0,36.313,36.339,36.313,36.3217,3200.0
2012-03-02 13:30:00,41.83,41.9,41.83,41.88,3100.0,36.3304,36.3912,36.3304,36.3738,3100.0
2012-03-02 13:35:00,41.88,41.88,41.85,41.85,600.0,36.3738,36.3738,36.3477,36.3477,600.0
2012-03-02 13:40:00,41.86,41.89,41.86,41.89,2600.0,36.3564,36.3825,36.3564,36.3825,2600.0
2012-03-02 13:45:00,41.87,41.88,41.83,41.85,1900.0,36.3651,36.3738,36.3304,36.3477,1900.0
2012-03-02 13:50:00,41.86,41.88,41.85,41.88,1700.0,36.3564,36.3738,36.3477,36.3738,1700.0
2012-03-02 13:55:00,41.89,41.89,41.85,41.85,4700.0,36.3825,36.3825,36.3477,36.3477,4700.0
2012-03-02 14:00:00,41.86,41.88,41.86,41.87,6400.0,36.3564,36.3738,36.3564,36.3651,6400.0
2012-03-02 14:05:00,41.86,41.9,41.86,41.89,4400.0,36.3564,36.3912,36.3564,36.3825,4400.0
2012-03-02 14:10:00,41.89,41.91,41.89,41.9,2100.0,36.3825,36.3998,36.3825,36.3912,2100.0
2012-03-02 14:15:00,41.89,41.92,41.87,41.92,3900.0,36.3825,36.4085,36.3651,36.4085,3900.0
2012-03-02 14:20:00,41.92,41.93,41.87,41.88,5400.0,36.4085,36.4172,36.3651,36.3738,5400.0
2012-03-02 14:25:00,41.89,41.89,41.87,41.88,3400.0,36.3825,36.3825,36.3651,36.3738,3400.0
2012-03-02 14:30:00,41.87,41.91,41.87,41.9,4800.0,36.3651,36.3998,36.3651,36.3912,4800.0
2012-03-02 14:35:00,41.89,41.89,41.89,41.89,800.0,36.3825,36.3825,36.3825,36.3825,800.0
2012-03-02 14:40:00,41.89,41.89,41.85,41.86,2700.0,36.3825,36.3825,36.3477,36.3564,2700.0
2012-03-02 14:45:00,41.86,41.9,41.86,41.9,1400.0,36.3564,36.3912,36.3564,36.3912,1400.0
2012-03-02 14:50:00,41.9,41.9,41.87,41.9,4200.0,36.3912,36.3912,36.3651,36.3912,4200.0
2012-03-02 14:55:00,41.91,41.91,41.89,41.9,2200.0,36.3998,36.3998,36.3825,36.3912,2200.0
2012-03-02 15:00:00,41.9,41.94,41.9,41.91,8200.0,36.3912,36.4259,36.3912,36.3998,8200.0
2012-03-02 15:05:00,41.91,41.92,41.87,41.88,5300.0,36.3998,36.4085,36.3651,36.3738,5300.0
2012-03-02 15:10:00,41.88,41.89,41.87,41.89,2500.0,36.3738,36.3825,36.3651,36.3825,2500.0
2012-03-02 15:15:00,41.88,41.88,41.85,41.85,5200.0,36.3738,36.3738,36.3477,36.3477,5200.0
2012-03-02 15:20:00,41.86,41.88,41.85,41.87,4500.0,36.3564,36.3738,36.3477,36.3651,4500.0
2012-03-02 15:25:00,41.87,41.9,41.86,41.9,7000.0,36.3651,36.3912,36.3564,36.3912,7000.0
2012-03-02 15:30:00,41.89,41.92,41.89,41.91,8100.0,36.3825,36.4085,36.3825,36.3998,8100.0
2012-03-02 15:35:00,41.91,41.92,41.82,41.82,9700.0,36.3998,36.4085,36.3217,36.3217,9700.0
2012-03-02 15:40:00,41.83,41.86,41.83,41.85,11800.0,36.3304,36.3564,36.3304,36.3477,11800.0
2012-03-02 15:45:00,41.86,41.89,41.84,41.88,17900.0,36.3564,36.3825,36.339,36.3738,17900.0
2012-03-02 15:50:00,41.88,41.88,41.86,41.86,25200.0,36.3738,36.3738,36.3564,36.3564,25200.0
2012-03-02 15:55:00,41.86,41.88,41.83,41.85,35700.0,36.3564,36.3738,36.3304,36.3477,35700.0
2012-03-05 09:30:00,41.85,41.98,41.83,41.94,6900.0,36.3477,36.4606,36.3304,36.4259,6900.0
2012-03-05 09:35:00,41.76,41.85,41.76,41.81,700.0,36.2696,36.3477,36.2696,36.313,700.0
2012-03-05 09:40:00,41.82,41.82,41.73,41.73,2400.0,36.3217,36.3217,36.2435,36.2435,2400.0
2012-03-05 09:45:00,41.7,41.71,41.64,41.68,1800.0,36.2174,36.2261,36.1653,36.2001,1800.0
2012-03-05 09:50:00,41.66,41.87,41.66,41.84,6700.0,36.1827,36.3651,36.1827,36.339,6700.0
2012-03-05 09:55:00,41.83,41.85,41.81,41.83,1200.0,36.3304,36.3477,36.313,36.3304,1200.0
2012-03-05 10:00:00,41.85,41.99,41.85,41.94,7700.0,36.3477,36.4693,36.3477,36.4259,7700.0
2012-03-05 10:05:00,41.95,41.97,41.91,41.91,1200.0,36.4346,36.4519,36.3998,36.3998,1200.0
2012-03-05 10:10:00,41.92,41.92,41.87,41.87,900.0,36.4085,36.4085,36.3651,36.3651,900.0
2012-03-05 10:15:00,41.87,41.87,41.83,41.85,2200.0,36.3651,36.3651,36.3304,36.3477,2200.0
2012-03-05 10:20:00,41.86,41.88,41.78,41.79,6900.0,36.3564,36.3738,36.2869,36.2956,6900.0
2012-03-05 10:25:00,41.79,41.8,41.75,41.79,3000.0,36.2956,36.3043,36.2609,36.2956,3000.0
2012-03-05 10:30:00,41.78,41.89,41.78,41.89,9100.0,36.2869,36.3825,36.2869,36.3825,9100.0
2012-03-05 10:35:00,41.89,41.9,41.86,41.87,1700.0,36.3825,36.3912,36.3564,36.3651,1700.0
2012-03-05 10:40:00,41.88,41.89,41.84,41.88,4700.0,36.3738,36.3825,36.339,36.3738,4700.0
2012-03-05 10:45:00,41.88,41.94,41.88,41.94,26300.0,36.3738,36.4259,36.3738,36.4259,26300.0
2012-03-05 10:50:00,41.97,42.0,41.96,42.0,7300.0,36.4519,36.478,36.4433,36.478,7300.0
2012-03-05 10:55:00,41.98,41.98,41.93,41.93,4100.0,36.4606,36.4606,36.4172,36.4172,4100.0
2012-03-05 11:00:00,41.93,41.98,41.89,41.89,3000.0,36.4172,36.4606,36.3825,36.3825,3000.0
2012-03-05 11:05:00,41.9,41.98,41.9,41.96,2900.0,36.3912,36.4606,36.3912,36.4433,2900.0
2012-03-05 11:10:00,41.96,41.96,41.87,41.88,2600.0,36.4433,36.4433,36.3651,36.3738,2600.0
2012-03-05 11:15:00,41.87,41.87,41.82,41.85,4300.0,36.3651,36.3651,36.3217,36.3477,4300.0
2012-03-05 11:20:00,41.85,41.91,41.85,41.91,1300.0,36.3477,36.3998,36.3477,36.3998,1300.0
2012-03-05 11:25:00,41.89,41.92,41.89,41.92,1100.0,36.3825,36.4085,36.3825,36.4085,1100.0
2012-03-05 11:30:00,41.9,41.9,41.85,41.88,1800.0,36.3912,36.3912,36.3477,36.3738,1800.0
2012-03-05 11:35:00,41.88,41.9,41.88,41.89,2300.0,36.3738,36.3912,36.3738,36.3825,2300.0
2012-03-05 11:40:00,41.9,41.91,41.87,41.89,1900.0,36.3912,36.3998,36.3651,36.3825,1900.0
2012-03-05 11:45:00,41.89,41.92,41.89,41.91,2100.0,36.3825,36.4085,36.3825,36.3998,2100.0
2012-03-05 11:50:00,41.94,41.96,41.93,41.94,2500.0,36.4259,36.4433,36.4172,36.4259,2500.0
2012-03-05 11:55:00,41.94,41.96,41.91,41.91,2900.0,36.4259,36.4433,36.3998,36.3998,2900.0
2012-03-05 12:00:00,41.92,41.92,41.92,41.92,100.0,36.4085,36.4085,36.4085,36.4085,100.0
2012-03-05 12:05:00,41.91,41.93,41.9,41.9,5400.0,36.3998,36.4172,36.3912,36.3912,5400.0
2012-03-05 12:10:00,41.9,41.92,41.9,41.9,3200.0,36.3912,36.4085,36.3912,36.3912,3200.0
2012-03-05 12:15:00,41.88,41.88,41.84,41.84,1200.0,36.3738,36.3738,36.339,36.339,1200.0
2012-03-05 12:20:00,41.84,41.84,41.8,41.8,1500.0,36.339,36.339,36.3043,36.3043,1500.0
2012-03-05 12:25:00,41.81,41.84,41.8,41.82,2400.0,36.313,36.339,36.3043,36.3217,2400.0
2012-03-05 12:30:00,41.81,41.82,41.78,41.82,8200.0,36.313,36.3217,36.2869,36.3217,8200.0
2012-03-05 12:35:00,41.82,41.88,41.82,41.88,3700.0,36.3217,36.3738,36.3217,36.3738,3700.0
2012-03-05 12:40:00,41.88,41.9,41.86,41.88,3200.0,36.3738,36.3912,36.3564,36.3738,3200.0
2012-03-05 12:45:00,41.88,41.92,41.88,41.91,6600.0,36.3738,36.4085,36.3738,36.3998,6600.0
2012-03-05 12:50:00,41.9,41.9,41.85,41.85,3200.0,36.3912,36.3912,36.3477,36.3477,3200.0
2012-03-05 12:55:00,41.86,41.88,41.85,41.86,1600.0,36.3564,36.3738,36.3477,36.3564,1600.0
2012-03-05 13:00:00,41.86,41.87,41.85,41.85,1900.0,36.3564,36.3651,36.3477,36.3477,1900.0
2012-03-05 13:05:00,41.85,41.94,41.85,41.93,10200.0,36.3477,36.4259,36.3477,36.4172,10200.0
2012-03-05 13:10:00,41.91,41.97,41.91,41.96,3000.0,36.3998,36.4519,36.3998,36.4433,3000.0
2012-03-05 13:15:00,41.96,41.96,41.95,41.96,1600.0,36.4433,36.4433,36.4346,36.4433,1600.0
2012-03-05 13:20:00,41.94,41.96,41.92,41.96,1300.0,36.4259,36.4433,36.4085,36.4433,1300.0
2012-03-05 13:25:00,41.94,41.96,41.93,41.96,1400.0,36.4259,36.4433,36.4172,36.4433,1400.0
2012-03-05 13:30:00,41.95,41.95,41.92,41.92,400.0,36.4346,36.4346,36.4085,36.4085,400.0
2012-03-05 13:35:00,41.91,41.92,41.88,41.91,3200.0,36.3998,36.4085,36.3738,36.3998,3200.0
2012-03-05 13:40:00,41.9,41.93,41.89,41.9,4600.0,36.3912,36.4172,36.3825,36.3912,4600.0
2012-03-05 13:45:00,41.88,41.91,41.88,41.89,3200.0,36.3738,36.3998,36.3738,36.3825,3200.0
2012-03-05 13:50:00,41.89,41.9,41.88,41.9,5100.0,36.3825,36.3912,36.3738,36.3912,5100.0
2012-03-05 13:55:00,41.9,41.92,41.9,41.9,1200.0,36.3912,36.4085,36.3912,36.3912,1200.0
2012-03-05 14:00:00,41.9,41.92,41.89,41.9,1200.0,36.3912,36.4085,36.3825,36.3912,1200.0
2012-03-05 14:05:00,41.89,41.91,41.89,41.91,2000.0,36.3825,36.3998,36.3825,36.3998,2000.0
2012-03-05 14:10:00,41.9,41.91,41.89,41.89,2200.0,36.3912,36.3998,36.3825,36.3825,2200.0
2012-03-05 14:15:00,41.9,41.9,41.89,41.9,1300.0,36.3912,36.3912,36.3825,36.3912,1300.0
2012-03-05 14:20:00,41.9,41.93,41.89,41.9,3200.0,36.3912,36.4172,36.3825,36.3912,3200.0
2012-03-05 14:25:00,41.91,41.94,41.91,41.92,4700.0,36.3998,36.4259,36.3998,36.4085,4700.0
2012-03-05 14:30:00,41.92,41.92,41.82,41.86,18400.0,36.4085,36.4085,36.3217,36.3564,18400.0
2012-03-05 14:35:00,41.85,41.89,41.85,41.89,4200.0,36.3477,36.3825,36.3477,36.3825,4200.0
2012-03-05 14:40:00,41.91,41.92,41.9,41.9,3000.0,36.3998,36.4085,36.3912,36.3912,3000.0
2012-03-05 14:45:00,41.9,41.93,41.89,41.89,3800.0,36.3912,36.4172,36.3825,36.3825,3800.0
2012-03-05 14:50:00,41.9,41.95,41.9,41.95,3500.0,36.3912,36.4346,36.3912,36.4346,3500.0
2012-03-05 14:55:00,41.93,42.0,41.93,41.98,6200.0,36.4172,36.478,36.4172,36.4606,6200.0
2012-03-05 15:00:00,41.99,42.0,41.96,41.99,6600.0,36.4693,36.478,36.4433,36.4693,6600.0
2012-03-05 15:05:00,41.98,41.99,41.96,41.96,8100.0,36.4606,36.4693,36.4433,36.4433,8100.0
2012-03-05 15:10:00,41.97,41.98,41.95,41.98,29600.0,36.4519,36.4606,36.4346,36.4606,29600.0
2012-03-05 15:15:00,41.96,42.04,41.96,42.04,12700.0,36.4433,36.5127,36.4433,36.5127,12700.0
2012-03-05 15:20:00,42.05,42.09,42.05,42.09,6300.0,36.5214,36.5562,36.5214,36.5562,6300.0
2012-03-05 15:25:00,42.09,42.11,42.08,42.11,6500.0,36.5562,36.5735,36.5475,36.5735,6500.0
2012-03-05 15:30:00,42.1,42.13,42.09,42.12,7800.0,36.5649,36.5909,36.5562,36.5822,7800.0
2012-03-05 15:35:00,42.12,42.14,42.1,42.1,6200.0,36.5822,36.5996,36.5649,36.5649,6200.0
2012-03-05 15:40:00,42.11,42.11,42.06,42.07,7300.0,36.5735,36.5735,36.5301,36.5388,7300.0
2012-03-05 15:45:00,42.09,42.13,42.07,42.07,10800.0,36.5562,36.5909,36.5388,36.5388,10800.0
2012-03-05 15:50:00,42.07,42.08,41.99,42.0,19800.0,36.5388,36.5475,36.4693,36.478,19800.0
2012-03-05 15:55:00,42.01,42.03,41.99,42.02,28300.0,36.4867,36.5041,36.4693,36.4954,28300.0
2012-03-06 09:30:00,41.69,41.99,41.69,41.79,12000.0,36.2088,36.4693,36.2088,36.2956,12000.0
2012-03-06 09:35:00,41.91,41.99,41.86,41.86,2500.0,36.3998,36.4693,36.3564,36.3564,2500.0
2012-03-06 09:40:00,41.91,41.97,41.87,41.87,2600.0,36.3998,36.4519,36.3651,36.3651,2600.0
2012-03-06 09:45:00,41.86,41.86,41.78,41.81,1900.0,36.3564,36.3564,36.2869,36.313,1900.0
2012-03-06 09:50:00,41.79,41.8,41.67,41.71,2400.0,36.2956,36.3043,36.1914,36.2261,2400.0
2012-03-06 09:55:00,41.71,41.71,41.62,41.66,5400.0,36.2261,36.2261,36.148,36.1827,5400.0
2012-03-06 10:00:00,41.64,41.67,41.57,41.58,2100.0,36.1653,36.1914,36.1045,36.1132,2100.0
2012-03-06 10:05:00,41.58,41.64,41.58,41.64,23300.0,36.1132,36.1653,36.1132,36.1653,23300.0
2012-03-06 10:10:00,41.65,41.65,41.63,41.64,2400.0,36.174,36.174,36.1566,36.1653,2400.0
2012-03-06 10:15:00,41.64,41.66,41.63,41.65,2300.0,36.1653,36.1827,36.1566,36.174,2300.0
2012-03-06 10:20:00,41.62,41.64,41.58,41.64,1800.0,36.148,36.1653,36.1132,36.1653,1800.0
2012-03-06 10:25:00,41.62,41.66,41.62,41.64,1000.0,36.148,36.1827,36.148,36.1653,1000.0
2012-03-06 10:30:00,41.62,41.65,41.62,41.65,800.0,36.148,36.174,36.148,36.174,800.0
2012-03-06 10:35:00,41.63,41.67,41.63,41.67,2200.0,36.1566,36.1914,36.1566,36.1914,2200.0
2012-03-06 10:40:00,41.67,41.73,41.65,41.72,3900.0,36.1914,36.2435,36.174,36.2348,3900.0
2012-03-06 10:45:00,41.67,41.67,41.58,41.58,2200.0,36.1914,36.1914,36.1132,36.1132,2200.0
2012-03-06 10:50:00,41.58,41.58,41.53,41.56,2500.0,36.1132,36.1132,36.0698,36.0959,2500.0
2012-03-06 10:55:00,41.57,41.59,41.54,41.56,1800.0,36.1045,36.1219,36.0785,36.0959,1800.0
2012-03-06 11:00:00,41.57,41.58,41.55,41.57,11400.0,36.1045,36.1132,36.0872,36.1045,11400.0
2012-03-06 11:05:00,41.58,41.59,41.55,41.57,2300.0,36.1132,36.1219,36.0872,36.1045,2300.0
2012-03-06 11:10:00,41.57,41.57,41.49,41.49,2100.0,36.1045,36.1045,36.0351,36.0351,2100.0
2012-03-06 11:15:00,41.5,41.54,41.5,41.54,1400.0,36.0437,36.0785,36.0437,36.0785,1400.0
2012-03-06 11:20:00,41.52,41.54,41.51,41.51,2300.0,36.0611,36.0785,36.0524,36.0524,2300.0
2012-03-06 11:25:00,41.53,41.57,41.5,41.57,1700.0,36.0698,36.1045,36.0437,36.1045,1700.0
2012-03-06 11:30:00,41.55,41.55,41.44,41.44,3500.0,36.0872,36.0872,35.9916,35.9916,3500.0
2012-03-06 11:35:00,41.45,41.48,41.45,41.47,2300.0,36.0003,36.0264,36.0003,36.0177,2300.0
2012-03-06 11:40:00,41.49,41.54,41.49,41.53,3200.0,36.0351,36.0785,36.0351,36.0698,3200.0
2012-03-06 11:45:00,41.51,41.53,41.47,41.47,3700.0,36.0524,36.0698,36.0177,36.0177,3700.0
2012-03-06 11:50:00,41.48,41.5,41.46,41.46,4200.0,36.0264,36.0437,36.009,36.009,4200.0
2012-03-06 11:55:00,41.47,41.51,41.47,41.49,8800.0,36.0177,36.0524,36.0177,36.0351,8800.0
2012-03-06 12:00:00,41.5,41.52,41.5,41.5,1800.0,36.0437,36.0611,36.0437,36.0437,1800.0
2012-03-06 12:05:00,41.49,41.49,41.44,41.44,2600.0,36.0351,36.0351,35.9916,35.9916,2600.0
2012-03-06 12:10:00,41.44,41.44,41.41,41.41,2300.0,35.9916,35.9916,35.9656,35.9656,2300.0
2012-03-06 12:15:00,41.39,41.41,41.36,41.41,16400.0,35.9482,35.9656,35.9221,35.9656,16400.0
2012-03-06 12:20:00,41.45,41.47,41.45,41.47,900.0,36.0003,36.0177,36.0003,36.0177,900.0
2012-03-06 12:25:00,41.47,41.47,41.45,41.46,1900.0,36.0177,36.0177,36.0003,36.009,1900.0
2012-03-06 12:30:00,41.47,41.5,41.47,41.5,1500.0,36.0177,36.0437,36.0177,36.0437,1500.0
2012-03-06 12:35:00,41.5,41.52,41.49,41.52,600.0,36.0437,36.0611,36.0351,36.0611,600.0
2012-03-06 12:40:00,41.52,41.52,41.52,41.52,1000.0,36.0611,36.0611,36.0611,36.0611,1000.0
2012-03-06 12:45:00,41.53,41.54,41.52,41.54,1700.0,36.0698,36.0785,36.0611,36.0785,1700.0
2012-03-06 12:50:00,41.53,41.54,41.51,41.54,2700.0,36.0698,36.0785,36.0524,36.0785,2700.0
2012-03-06 12:55:00,41.52,41.55,41.52,41.55,2400.0,36.0611,36.0872,36.0611,36.0872,2400.0
2012-03-06 13:00:00,41.55,41.58,41.52,41.56,3800.0,36.0872,36.1132,36.0611,36.0959,3800.0
2012-03-06 13:05:00,41.57,41.57,41.52,41.54,1300.0,36.1045,36.1045,36.0611,36.0785,1300.0
2012-03-06 13:10:00,41.52,41.52,41.51,41.52,700.0,36.0611,36.0611,36.0524,36.0611,700.0
2012-03-06 13:15:00,41.51,41.52,41.5,41.52,3300.0,36.0524,36.0611,36.0437,36.0611,3300.0
2012-03-06 13:20:00,41.52,41.54,41.51,41.51,8800.0,36.0611,36.0785,36.0524,36.0524,8800.0
2012-03-06 13:25:00,41.52,41.52,41.5,41.5,2300.0,36.0611,36.0611,36.0437,36.0437,2300.0
2012-03-06 13:30:00,41.52,41.55,41.51,41.54,1100.0,36.0611,36.0872,36.0524,36.0785,1100.0
2012-03-06 13:35:00,41.54,41.54,41.52,41.54,1700.0,36.0785,36.0785,36.0611,36.0785,1700.0
2012-03-06 13:40:00,41.54,41.55,41.48,41.48,3000.0,36.0785,36.0872,36.0264,36.0264,3000.0
2012-03-06 13:45:00,41.5,41.51,41.44,41.49,3000.0,36.0437,36.0524,35.9916,36.0351,3000.0
2012-03-06 13:50:00,41.51,41.52,41.5,41.51,800.0,36.0524,36.0611,36.0437,36.0524,800.0
2012-03-06 13:55:00,41.52,41.53,41.5,41.5,2100.0,36.0611,36.0698,36.0437,36.0437,2100.0
2012-03-06 14:00:00,41.5,41.5,41.46,41.46,1100.0,36.0437,36.0437,36.009,36.009,1100.0
2012-03-06 14:05:00,41.46,41.48,41.45,41.48,3100.0,36.009,36.0264,36.0003,36.0264,3100.0
2012-03-06 14:10:00,41.49,41.54,41.49,41.53,4600.0,36.0351,36.0785,36.0351,36.0698,4600.0
2012-03-06 14:15:00,41.53,41.54,41.51,41.52,3500.0,36.0698,36.0785,36.0524,36.0611,3500.0
2012-03-06 14:20:00,41.52,41.52,41.49,41.5,1900.0,36.0611,36.0611,36.0351,36.0437,1900.0
2012-03-06 14:25:00,41.49,41.49,41.44,41.46,2100.0,36.0351,36.0351,35.9916,36.009,2100.0
2012-03-06 14:30:00,41.46,41.47,41.43,41.43,6400.0,36.009,36.0177,35.9829,35.9829,6400.0
2012-03-06 14:35:00,41.44,41.47,41.4,41.47,6700.0,35.9916,36.0177,35.9569,36.0177,6700.0
2012-03-06 14:40:00,41.47,41.49,41.47,41.48,8700.0,36.0177,36.0351,36.0177,36.0264,8700.0
2012-03-06 14:45:00,41.48,41.49,41.47,41.47,5900.0,36.0264,36.0351,36.0177,36.0177,5900.0
2012-03-06 14:50:00,41.46,41.48,41.46,41.47,7000.0,36.009,36.0264,36.009,36.0177,7000.0
2012-03-06 14:55:00,41.48,41.48,41.44,41.44,11200.0,36.0264,36.0264,35.9916,35.9916,11200.0
2012-03-06 15:00:00,41.45,41.47,41.44,41.45,5600.0,36.0003,36.0177,35.9916,36.0003,5600.0
2012-03-06 15:05:00,41.46,41.46,41.44,41.45,2300.0,36.009,36.009,35.9916,36.0003,2300.0
2012-03-06 15:10:00,41.44,41.44,41.39,41.4,4600.0,35.9916,35.9916,35.9482,35.9569,4600.0
2012-03-06 15:15:00,41.4,41.42,41.38,41.41,5200.0,35.9569,35.9743,35.9395,35.9656,5200.0
2012-03-06 15:20:00,41.41,41.42,41.39,41.41,5600.0,35.9656,35.9743,35.9482,35.9656,5600.0
2012-03-06 15:25:00,41.41,41.41,41.35,41.38,4800.0,35.9656,35.9656,35.9135,35.9395,4800.0
2012-03-06 15:30:00,41.37,41.38,41.35,41.37,4700.0,35.9308,35.9395,35.9135,35.9308,4700.0
2012-03-06 15:35:00,41.36,41.38,41.33,41.35,8400.0,35.9221,35.9395,35.8961,35.9135,8400.0
2012-03-06 15:40:00,41.36,41.45,41.35,41.41,20800.0,35.9221,36.0003,35.9135,35.9656,20800.0
2012-03-06 15:45:00,41.41,41.47,41.41,41.44,22300.0,35.9656,36.0177,35.9656,35.9916,22300.0
2012-03-06 15:50:00,41.44,41.48,41.43,41.46,24500.0,35.9916,36.0264,35.9829,36.009,24500.0
2012-03-06 15:55:00,41.46,41.47,41.38,41.4,91100.0,36.009,36.0177,35.9395,35.9569,91100.0
2012-03-07 09:30:00,41.4,41.57,41.4,41.4,9100.0,35.9569,36.1045,35.9569,35.9569,9100.0
2012-03-07 09:35:00,41.4,41.4,41.33,41.37,2600.0,35.9569,35.9569,35.8961,35.9308,2600.0
2012-03-07 09:40:00,41.37,41.51,41.37,41.45,5700.0,35.9308,36.0524,35.9308,36.0003,5700.0
2012-03-07 09:45:00,41.49,41.51,41.42,41.42,2900.0,36.0351,36.0524,35.9743,35.9743,2900.0
2012-03-07 09:50:00,41.39,41.65,41.39,41.61,5500.0,35.9482,36.174,35.9482,36.1393,5500.0
2012-03-07 09:55:00,41.65,41.68,41.59,41.66,5100.0,36.174,36.2001,36.1219,36.1827,5100.0
2012-03-07 10:00:00,41.67,41.72,41.65,41.72,5000.0,36.1914,36.2348,36.174,36.2348,5000.0
2012-03-07 10:05:00,41.71,41.72,41.64,41.64,4400.0,36.2261,36.2348,36.1653,36.1653,4400.0
2012-03-07 10:10:00,41.65,41.68,41.65,41.67,6000.0,36.174,36.2001,36.174,36.1914,6000.0
2012-03-07 10:15:00,41.68,41.75,41.68,41.72,3100.0,36.2001,36.2609,36.2001,36.2348,3100.0
2012-03-07 10:20:00,41.73,41.76,41.68,41.69,7700.0,36.2435,36.2696,36.2001,36.2088,7700.0
2012-03-07 10:25:00,41.7,41.73,41.66,41.69,8600.0,36.2174,36.2435,36.1827,36.2088,8600.0
2012-03-07 10:30:00,41.71,41.76,41.71,41.76,1800.0,36.2261,36.2696,36.2261,36.2696,1800.0
2012-03-07 10:35:00,41.76,41.77,41.74,41.74,8100.0,36.2696,36.2782,36.2522,36.2522,8100.0
2012-03-07 10:40:00,41.73,41.76,41.71,41.74,3500.0,36.2435,36.2696,36.2261,36.2522,3500.0
2012-03-07 10:45:00,41.75,41.75,41.75,41.75,400.0,36.2609,36.2609,36.2609,36.2609,400.0
2012-03-07 10:50:00,41.75,41.83,41.74,41.79,16200.0,36.2609,36.3304,36.2522,36.2956,16200.0
2012-03-07 10:55:00,41.79,41.8,41.75,41.75,3400.0,36.2956,36.3043,36.2609,36.2609,3400.0
2012-03-07 11:00:00,41.77,41.78,41.75,41.77,4400.0,36.2782,36.2869,36.2609,36.2782,4400.0
2012-03-07 11:05:00,41.75,41.79,41.74,41.79,6600.0,36.2609,36.2956,36.2522,36.2956,6600.0
2012-03-07 11:10:00,41.78,41.81,41.77,41.77,6000.0,36.2869,36.313,36.2782,36.2782,6000.0
2012-03-07 11:15:00,41.76,41.82,41.76,41.8,2400.0,36.2696,36.3217,36.2696,36.3043,2400.0
2012-03-07 11:20:00,41.8,41.83,41.8,41.82,1700.0,36.3043,36.3304,36.3043,36.3217,1700.0
2012-03-07 11:25:00,41.82,41.87,41.81,41.86,8900.0,36.3217,36.3651,36.313,36.3564,8900.0
2012-03-07 11:30:00,41.86,41.89,41.86,41.88,2700.0,36.3564,36.3825,36.3564,36.3738,2700.0
2012-03-07 11:35:00,41.87,41.89,41.87,41.89,3200.0,36.3651,36.3825,36.3651,36.3825,3200.0
2012-03-07 11:40:00,41.89,41.93,41.89,41.93,3600.0,36.3825,36.4172,36.3825,36.4172,3600.0
2012-03-07 11:45:00,41.92,41.92,41.89,41.91,6900.0,36.4085,36.4085,36.3825,36.3998,6900.0
2012-03-07 11:50:00,41.91,41.92,41.91,41.92,2400.0,36.3998,36.4085,36.3998,36.4085,2400.0
2012-03-07 11:55:00,41.93,41.97,41.92,41.97,5100.0,36.4172,36.4519,36.4085,36.4519,5100.0
2012-03-07 12:00:00,41.97,42.0,41.97,41.98,3900.0,36.4519,36.478,36.4519,36.4606,3900.0
2012-03-07 12:05:00,41.99,42.03,41.99,42.01,15200.0,36.4693,36.5041,36.4693,36.4867,15200.0
2012-03-07 12:10:00,42.0,42.0,41.96,41.96,600.0,36.478,36.478,36.4433,36.4433,600.0
2012-03-07 12:15:00,41.94,41.95,41.93,41.95,1200.0,36.4259,36.4346,36.4172,36.4346,1200.0
2012-03-07 12:20:00,41.96,41.96,41.95,41.95,500.0,36.4433,36.4433,36.4346,36.4346,500.0
2012-03-07 12:25:00,41.95,41.95,41.94,41.94,1300.0,36.4346,36.4346,36.4259,36.4259,1300.0
2012-03-07 12:30:00,41.94,41.94,41.92,41.92,400.0,36.4259,36.4259,36.4085,36.4085,400.0
2012-03-07 12:35:00,41.93,41.94,41.93,41.93,3300.0,36.4172,36.4259,36.4172,36.4172,3300.0
2012-03-07 12:40:00,41.94,41.94,41.92,41.92,2000.0,36.4259,36.4259,36.4085,36.4085,2000.0
2012-03-07 12:45:00,41.92,41.92,41.91,41.91,1300.0,36.4085,36.4085,36.3998,36.3998,1300.0
2012-03-07 12:50:00,41.92,41.94,41.92,41.94,1200.0,36.4085,36.4259,36.4085,36.4259,1200.0
2012-03-07 12:55:00,41.94,41.96,41.94,41.95,1200.0,36.4259,36.4433,36.4259,36.4346,1200.0
2012-03-07 13:00:00,41.94,41.95,41.87,41.88,3200.0,36.4259,36.4346,36.3651,36.3738,3200.0
2012-03-07 13:05:00,41.87,41.87,41.86,41.86,700.0,36.3651,36.3651,36.3564,36.3564,700.0
2012-03-07 13:10:00,41.88,41.89,41.86,41.86,2300.0,36.3738,36.3825,36.3564,36.3564,2300.0
2012-03-07 13:15:00,41.86,41.86,41.86,41.86,300.0,36.3564,36.3564,36.3564,36.3564,300.0
2012-03-07 13:20:00,41.86,41.86,41.83,41.83,17300.0,36.3564,36.3564,36.3304,36.3304,17300.0
2012-03-07 13:25:00,41.82,41.83,41.82,41.83,300.0,36.3217,36.3304,36.3217,36.3304,300.0
2012-03-07 13:30:00,41.82,41.83,41.8,41.8,1300.0,36.3217,36.3304,36.3043,36.3043,1300.0
2012-03-07 13:35:00,41.81,41.83,41.8,41.82,2800.0,36.313,36.3304,36.3043,36.3217,2800.0
2012-03-07 13:40:00,41.81,41.81,41.79,41.79,2600.0,36.313,36.313,36.2956,36.2956,2600.0
2012-03-07 13:45:00,41.81,41.81,41.78,41.8,1500.0,36.313,36.313,36.2869,36.3043,1500.0
2012-03-07 13:50:00,41.79,41.81,41.77,41.81,3500.0,36.2956,36.313,36.2782,36.313,3500.0
2012-03-07 13:55:00,41.81,41.83,41.81,41.83,1000.0,36.313,36.3304,36.313,36.3304,1000.0
2012-03-07 14:00:00,41.84,41.87,41.84,41.86,3500.0,36.339,36.3651,36.339,36.3564,3500.0
2012-03-07 14:05:00,41.85,41.86,41.85,41.85,1700.0,36.3477,36.3564,36.3477,36.3477,1700.0
2012-03-07 14:10:00,41.84,41.85,41.82,41.84,1500.0,36.339,36.3477,36.3217,36.339,1500.0
2012-03-07 14:15:00,41.83,41.85,41.82,41.83,1800.0,36.3304,36.3477,36.3217,36.3304,1800.0
2012-03-07 14:20:00,41.82,41.82,41.81,41.82,2400.0,36.3217,36.3217,36.313,36.3217,2400.0
2012-03-07 14:25:00,41.82,41.83,41.81,41.83,2000.0,36.3217,36.3304,36.313,36.3304,2000.0
2012-03-07 14:30:00,41.83,41.84,41.79,41.79,2900.0,36.3304,36.339,36.2956,36.2956,2900.0
2012-03-07 14:35:00,41.77,41.77,41.74,41.77,1100.0,36.2782,36.2782,36.2522,36.2782,1100.0
2012-03-07 14:40:00,41.77,41.79,41.76,41.79,2000.0,36.2782,36.2956,36.2696,36.2956,2000.0
2012-03-07 14:45:00,41.79,41.82,41.79,41.82,3000.0,36.2956,36.3217,36.2956,36.3217,3000.0
2012-03-07 14:50:00,41.82,41.88,41.82,41.88,4600.0,36.3217,36.3738,36.3217,36.3738,4600.0
2012-03-07 14:55:00,41.87,41.87,41.86,41.87,1900.0,36.3651,36.3651,36.3564,36.3651,1900.0
2012-03-07 15:00:00,41.88,41.9,41.86,41.87,4600.0,36.3738,36.3912,36.3564,36.3651,4600.0
2012-03-07 15:05:00,41.89,41.89,41.87,41.87,3100.0,36.3825,36.3825,36.3651,36.3651,3100.0
2012-03-07 15:10:00,41.87,41.88,41.86,41.88,4000.0,36.3651,36.3738,36.3564,36.3738,4000.0
2012-03-07 15:15:00,41.89,41.9,41.88,41.89,5500.0,36.3825,36.3912,36.3738,36.3825,5500.0
2012-03-07 15:20:00,41.9,41.92,41.89,41.91,3800.0,36.3912,36.4085,36.3825,36.3998,3800.0
2012-03-07 15:25:00,41.9,41.91,41.88,41.88,3500.0,36.3912,36.3998,36.3738,36.3738,3500.0
2012-03-07 15:30:00,41.88,41.9,41.88,41.89,3500.0,36.3738,36.3912,36.3738,36.3825,3500.0
2012-03-07 15:35:00,41.9,41.9,41.87,41.87,3600.0,36.3912,36.3912,36.3651,36.3651,3600.0
2012-03-07 15:40:00,41.88,41.89,41.87,41.89,2200.0,36.3738,36.3825,36.3651,36.3825,2200.0
2012-03-07 15:45:00,41.89,41.94,41.89,41.91,14500.0,36.3825,36.4259,36.3825,36.3998,14500.0
2012-03-07 15:50:00,41.91,41.91,41.88,41.89,8500.0,36.3998,36.3998,36.3738,36.3825,8500.0
2012-03-07 15:55:00,41.89,41.89,41.84,41.85,22600.0,36.3825,36.3825,36.339,36.3477,22600.0
2012-03-08 09:30:00,42.05,42.32,42.05,42.32,10100.0,36.5214,36.7559,36.5214,36.7559,10100.0
2012-03-08 09:35:00,42.31,42.43,42.28,42.43,3900.0,36.7472,36.8515,36.7212,36.8515,3900.0
2012-03-08 09:40:00,42.43,42.47,42.42,42.47,3400.0,36.8515,36.8862,36.8428,36.8862,3400.0
2012-03-08 09:45:00,42.47,42.47,42.38,42.38,3700.0,36.8862,36.8862,36.808,36.808,3700.0
2012-03-08 09:50:00,42.38,42.39,42.32,42.34,3300.0,36.808,36.8167,36.7559,36.7733,3300.0
2012-03-08 09:55:00,42.37,42.37,42.35,42.35,400.0,36.7994,36.7994,36.782,36.782,400.0
2012-03-08 10:00:00,42.35,42.35,42.3,42.3,3100.0,36.782,36.782,36.7386,36.7386,3100.0
2012-03-08 10:05:00,42.26,42.28,42.26,42.26,4700.0,36.7038,36.7212,36.7038,36.7038,4700.0
2012-03-08 10:10:00,42.28,42.28,42.19,42.19,2500.0,36.7212,36.7212,36.643,36.643,2500.0
2012-03-08 10:15:00,42.19,42.2,42.15,42.18,4900.0,36.643,36.6517,36.6083,36.6343,4900.0
2012-03-08 10:20:00,42.19,42.19,42.13,42.13,1600.0,36.643,36.643,36.5909,36.5909,1600.0
2012-03-08 10:25:00,42.12,42.12,42.08,42.09,37900.0,36.5822,36.5822,36.5475,36.5562,37900.0
2012-03-08 10:30:00,42.08,42.11,42.08,42.09,115300.0,36.5475,36.5735,36.5475,36.5562,115300.0
2012-03-08 10:35:00,42.09,42.12,42.09,42.12,247500.0,36.5562,36.5822,36.5562,36.5822,247500.0
2012-03-08 10:40:00,42.11,42.15,42.11,42.13,4900.0,36.5735,36.6083,36.5735,36.5909,4900.0
2012-03-08 10:45:00,42.14,42.22,42.14,42.19,2900.0,36.5996,36.6691,36.5996,36.643,2900.0
2012-03-08 10:50:00,42.16,42.17,42.15,42.17,1500.0,36.617,36.6257,36.6083,36.6257,1500.0
2012-03-08 10:55:00,42.17,42.17,42.14,42.14,1500.0,36.6257,36.6257,36.5996,36.5996,1500.0
2012-03-08 11:00:00,42.15,42.21,42.15,42.21,6600.0,36.6083,36.6604,36.6083,36.6604,6600.0
2012-03-08 11:05:00,42.21,42.22,42.21,42.21,3300.0,36.6604,36.6691,36.6604,36.6604,3300.0
2012-03-08 11:10:00,42.2,42.25,42.2,42.23,4100.0,36.6517,36.6951,36.6517,36.6778,4100.0
2012-03-08 11:15:00,42.21,42.21,42.19,42.2,2500.0,36.6604,36.6604,36.643,36.6517,2500.0
2012-03-08 11:20:00,42.19,42.19,42.16,42.17,2100.0,36.643,36.643,36.617,36.6257,2100.0
2012-03-08 11:25:00,42.16,42.16,42.14,42.14,2200.0,36.617,36.617,36.5996,36.5996,2200.0
2012-03-08 11:30:00,42.14,42.18,42.13,42.15,4000.0,36.5996,36.6343,36.5909,36.6083,4000.0
2012-03-08 11:35:00,42.14,42.14,42.14,42.14,300.0,36.5996,36.5996,36.5996,36.5996,300.0
2012-03-08 11:40:00,42.15,42.15,42.08,42.11,4000.0,36.6083,36.6083,36.5475,36.5735,4000.0
2012-03-08 11:45:00,42.1,42.15,42.1,42.15,2100.0,36.5649,36.6083,36.5649,36.6083,2100.0
2012-03-08 11:50:00,42.15,42.17,42.14,42.16,700.0,36.6083,36.6257,36.5996,36.617,700.0
2012-03-08 11:55:00,42.17,42.18,42.16,42.18,900.0,36.6257,36.6343,36.617,36.6343,900.0
2012-03-08 12:00:00,42.17,42.21,42.17,42.21,800.0,36.6257,36.6604,36.6257,36.6604,800.0
2012-03-08 12:05:00,42.21,42.22,42.2,42.2,1900.0,36.6604,36.6691,36.6517,36.6517,1900.0
2012-03-08 12:10:00,42.2,42.21,42.19,42.2,1500.0,36.6517,36.6604,36.643,36.6517,1500.0
2012-03-08 12:15:00,42.2,42.21,42.17,42.18,1800.0,36.6517,36.6604,36.6257,36.6343,1800.0
2012-03-08 12:20:00,42.17,42.18,42.17,42.18,900.0,36.6257,36.6343,36.6257,36.6343,900.0
2012-03-08 12:25:00,42.18,42.19,42.18,42.18,1200.0,36.6343,36.643,36.6343,36.6343,1200.0
2012-03-08 12:30:00,42.19,42.2,42.18,42.18,3600.0,36.643,36.6517,36.6343,36.6343,3600.0
2012-03-08 12:35:00,42.18,42.18,42.17,42.17,1300.0,36.6343,36.6343,36.6257,36.6257,1300.0
2012-03-08 12:40:00,42.18,42.21,42.18,42.21,2100.0,36.6343,36.6604,36.6343,36.6604,2100.0
2012-03-08 12:45:00,42.2,42.21,42.2,42.2,500.0,36.6517,36.6604,36.6517,36.6517,500.0
2012-03-08 12:50:00,42.21,42.24,42.2,42.24,4300.0,36.6604,36.6864,36.6517,36.6864,4300.0
2012-03-08 12:55:00,42.27,42.27,42.24,42.24,900.0,36.7125,36.7125,36.6864,36.6864,900.0
2012-03-08 13:00:00,42.25,42.25,42.24,42.24,300.0,36.6951,36.6951,36.6864,36.6864,300.0
2012-03-08 13:05:00,42.24,42.24,42.2,42.2,1700.0,36.6864,36.6864,36.6517,36.6517,1700.0
2012-03-08 13:10:00,42.2,42.2,42.2,42.2,600.0,36.6517,36.6517,36.6517,36.6517,600.0
2012-03-08 13:15:00,42.21,42.26,42.21,42.24,2800.0,36.6604,36.7038,36.6604,36.6864,2800.0
2012-03-08 13:20:00,42.26,42.26,42.25,42.25,1200.0,36.7038,36.7038,36.6951,36.6951,1200.0
2012-03-08 13:25:00,42.25,42.25,42.23,42.24,3400.0,36.6951,36.6951,36.6778,36.6864,3400.0
2012-03-08 13:30:00,42.24,42.24,42.23,42.24,900.0,36.6864,36.6864,36.6778,36.6864,900.0
2012-03-08 13:35:00,42.24,42.24,42.22,42.23,1700.0,36.6864,36.6864,36.6691,36.6778,1700.0
2012-03-08 13:40:00,42.23,42.25,42.23,42.23,1700.0,36.6778,36.6951,36.6778,36.6778,1700.0
2012-03-08 13:45:00,42.25,42.25,42.23,42.23,900.0,36.6951,36.6951,36.6778,36.6778,900.0
2012-03-08 13:50:00,42.24,42.24,42.22,42.22,1500.0,36.6864,36.6864,36.6691,36.6691,1500.0
2012-03-08 13:55:00,42.21,42.22,42.21,42.21,3200.0,36.6604,36.6691,36.6604,36.6604,3200.0
2012-03-08 14:00:00,42.23,42.25,42.23,42.25,1800.0,36.6778,36.6951,36.6778,36.6951,1800.0
2012-03-08 14:05:00,42.25,42.26,42.25,42.26,4100.0,36.6951,36.7038,36.6951,36.7038,4100.0
2012-03-08 14:10:00,42.26,42.26,42.23,42.25,3900.0,36.7038,36.7038,36.6778,36.6951,3900.0
2012-03-08 14:15:00,42.25,42.25,42.25,42.25,4300.0,36.6951,36.6951,36.6951,36.6951,4300.0
2012-03-08 14:20:00,42.25,42.26,42.25,42.25,3800.0,36.6951,36.7038,36.6951,36.6951,3800.0
2012-03-08 14:25:00,42.25,42.25,42.19,42.22,8600.0,36.6951,36.6951,36.643,36.6691,8600.0
2012-03-08 14:30:00,42.22,42.23,42.21,42.23,2500.0,36.6691,36.6778,36.6604,36.6778,2500.0
2012-03-08 14:35:00,42.24,42.25,42.23,42.24,5300.0,36.6864,36.6951,36.6778,36.6864,5300.0
2012-03-08 14:40:00,42.25,42.25,42.24,42.25,6000.0,36.6951,36.6951,36.6864,36.6951,6000.0
2012-03-08 14:45:00,42.25,42.25,42.25,42.25,2900.0,36.6951,36.6951,36.6951,36.6951,2900.0
2012-03-08 14:50:00,42.25,42.28,42.24,42.26,13500.0,36.6951,36.7212,36.6864,36.7038,13500.0
2012-03-08 14:55:00,42.27,42.28,42.26,42.27,10400.0,36.7125,36.7212,36.7038,36.7125,10400.0
2012-03-08 15:00:00,42.26,42.33,42.26,42.33,3700.0,36.7038,36.7646,36.7038,36.7646,3700.0
2012-03-08 15:05:00,42.33,42.35,42.33,42.34,15500.0,36.7646,36.782,36.7646,36.7733,15500.0
2012-03-08 15:10:00,42.33,42.41,42.33,42.41,25400.0,36.7646,36.8341,36.7646,36.8341,25400.0
2012-03-08 15:15:00,42.42,42.44,42.39,42.4,12300.0,36.8428,36.8602,36.8167,36.8254,12300.0
2012-03-08 15:20:00,42.4,42.41,42.39,42.41,5200.0,36.8254,36.8341,36.8167,36.8341,5200.0
2012-03-08 15:25:00,42.41,42.43,42.41,42.41,3400.0,36.8341,36.8515,36.8341,36.8341,3400.0
2012-03-08 15:30:00,42.42,42.44,42.4,42.44,7400.0,36.8428,36.8602,36.8254,36.8602,7400.0
2012-03-08 15:35:00,42.44,42.45,42.41,42.44,8700.0,36.8602,36.8688,36.8341,36.8602,8700.0
2012-03-08 15:40:00,42.45,42.5,42.45,42.49,12500.0,36.8688,36.9123,36.8688,36.9036,12500.0
2012-03-08 15:45:00,42.49,42.53,42.49,42.53,33000.0,36.9036,36.9383,36.9036,36.9383,33000.0
2012-03-08 15:50:00,42.54,42.58,42.51,42.57,17700.0,36.947,36.9817,36.9209,36.9731,17700.0
2012-03-08 15:55:00,42.58,42.59,42.51,42.51,65400.0,36.9817,36.9904,36.9209,36.9209,65400.0
2012-03-09 09:30:00,42.58,42.59,42.45,42.46,7300.0,36.9817,36.9904,36.8688,36.8775,7300.0
2012-03-09 09:35:00,42.48,42.55,42.45,42.53,2700.0,36.8949,36.9557,36.8688,36.9383,2700.0
2012-03-09 09:40:00,42.57,42.63,42.56,42.63,4900.0,36.9731,37.0252,36.9644,37.0252,4900.0
2012-03-09 09:45:00,42.64,42.72,42.64,42.71,35400.0,37.0339,37.1033,37.0339,37.0947,35400.0
2012-03-09 09:50:00,42.7,42.7,42.67,42.68,2500.0,37.086,37.086,37.0599,37.0686,2500.0
2012-03-09 09:55:00,42.68,42.68,42.58,42.58,2800.0,37.0686,37.0686,36.9817,36.9817,2800.0
2012-03-09 10:00:00,42.61,42.63,42.59,42.62,2500.0,37.0078,37.0252,36.9904,37.0165,2500.0
2012-03-09 10:05:00,42.61,42.63,42.58,42.63,2700.0,37.0078,37.0252,36.9817,37.0252,2700.0
2012-03-09 10:10:00,42.61,42.65,42.56,42.59,1900.0,37.0078,37.0425,36.9644,36.9904,1900.0
2012-03-09 10:15:00,42.55,42.63,42.55,42.63,2900.0,36.9557,37.0252,36.9557,37.0252,2900.0
2012-03-09 10:20:00,42.65,42.66,42.63,42.64,7400.0,37.0425,37.0512,37.0252,37.0339,7400.0
2012-03-09 10:25:00,42.63,42.65,42.63,42.64,4300.0,37.0252,37.0425,37.0252,37.0339,4300.0
2012-03-09 10:30:00,42.65,42.66,42.63,42.64,6000.0,37.0425,37.0512,37.0252,37.0339,6000.0
2012-03-09 10:35:00,42.66,42.68,42.63,42.66,18800.0,37.0512,37.0686,37.0252,37.0512,18800.0
2012-03-09 10:40:00,42.63,42.65,42.63,42.63,2100.0,37.0252,37.0425,37.0252,37.0252,2100.0
2012-03-09 10:45:00,42.64,42.66,42.62,42.62,2700.0,37.0339,37.0512,37.0165,37.0165,2700.0
2012-03-09 10:50:00,42.63,42.63,42.62,42.63,25900.0,37.0252,37.0252,37.0165,37.0252,25900.0
2012-03-09 10:55:00,42.63,42.65,42.62,42.63,20000.0,37.0252,37.0425,37.0165,37.0252,20000.0
2012-03-09 11:00:00,42.62,42.67,42.62,42.67,3800.0,37.0165,37.0599,37.0165,37.0599,3800.0
2012-03-09 11:05:00,42.67,42.8,42.67,42.77,15100.0,37.0599,37.1728,37.0599,37.1468,15100.0
2012-03-09 11:10:00,42.77,42.86,42.77,42.85,6300.0,37.1468,37.2249,37.1468,37.2162,6300.0
2012-03-09 11:15:00,42.85,42.87,42.83,42.84,1800.0,37.2162,37.2336,37.1989,37.2076,1800.0
2012-03-09 11:20:00,42.85,42.85,42.83,42.84,5400.0,37.2162,37.2162,37.1989,37.2076,5400.0
2012-03-09 11:25:00,42.83,42.86,42.81,42.84,6100.0,37.1989,37.2249,37.1815,37.2076,6100.0
2012-03-09 11:30:00,42.84,42.84,42.8,42.8,1400.0,37.2076,37.2076,37.1728,37.1728,1400.0
2012-03-09 11:35:00,42.8,42.83,42.78,42.83,3200.0,37.1728,37.1989,37.1555,37.1989,3200.0
2012-03-09 11:40:00,42.81,42.82,42.8,42.82,2800.0,37.1815,37.1902,37.1728,37.1902,2800.0
2012-03-09 11:45:00,42.81,42.85,42.79,42.81,4700.0,37.1815,37.2162,37.1641,37.1815,4700.0
2012-03-09 11:50:00,42.81,42.84,42.81,42.84,2000.0,37.1815,37.2076,37.1815,37.2076,2000.0
2012-03-09 11:55:00,42.85,42.85,42.83,42.83,1500.0,37.2162,37.2162,37.1989,37.1989,1500.0
2012-03-09 12:00:00,42.84,42.84,42.82,42.82,3600.0,37.2076,37.2076,37.1902,37.1902,3600.0
2012-03-09 12:05:00,42.82,42.82,42.81,42.82,1700.0,37.1902,37.1902,37.1815,37.1902,1700.0
2012-03-09 12:10:00,42.82,42.82,42.81,42.82,4300.0,37.1902,37.1902,37.1815,37.1902,4300.0
2012-03-09 12:15:00,42.82,42.82,42.79,42.8,2200.0,37.1902,37.1902,37.1641,37.1728,2200.0
2012-03-09 12:20:00,42.79,42.8,42.79,42.8,200.0,37.1641,37.1728,37.1641,37.1728,200.0
2012-03-09 12:25:00,42.8,42.81,42.78,42.78,2300.0,37.1728,37.1815,37.1555,37.1555,2300.0
2012-03-09 12:30:00,42.78,42.78,42.78,42.78,1200.0,37.1555,37.1555,37.1555,37.1555,1200.0
2012-03-09 12:35:00,42.77,42.79,42.74,42.78,3100.0,37.1468,37.1641,37.1207,37.1555,3100.0
2012-03-09 12:40:00,42.79,42.79,42.79,42.79,800.0,37.1641,37.1641,37.1641,37.1641,800.0
2012-03-09 12:45:00,42.79,42.79,42.77,42.77,3100.0,37.1641,37.1641,37.1468,37.1468,3100.0
2012-03-09 12:50:00,42.76,42.77,42.76,42.77,1300.0,37.1381,37.1468,37.1381,37.1468,1300.0
2012-03-09 12:55:00,42.78,42.78,42.74,42.74,1500.0,37.1555,37.1555,37.1207,37.1207,1500.0
2012-03-09 13:00:00,42.74,42.74,42.73,42.74,2900.0,37.1207,37.1207,37.112,37.1207,2900.0
2012-03-09 13:05:00,42.73,42.73,42.7,42.7,35900.0,37.112,37.112,37.086,37.086,35900.0
2012-03-09 13:10:00,42.7,42.71,42.7,42.71,1500.0,37.086,37.0947,37.086,37.0947,1500.0
2012-03-09 13:15:00,42.71,42.74,42.71,42.73,1600.0,37.0947,37.1207,37.0947,37.112,1600.0
2012-03-09 13:20:00,42.73,42.73,42.69,42.69,1900.0,37.112,37.112,37.0773,37.0773,1900.0
2012-03-09 13:25:00,42.69,42.7,42.67,42.67,4000.0,37.0773,37.086,37.0599,37.0599,4000.0
2012-03-09 13:30:00,42.69,42.69,42.68,42.68,800.0,37.0773,37.0773,37.0686,37.0686,800.0
2012-03-09 13:35:00,42.68,42.71,42.68,42.71,1300.0,37.0686,37.0947,37.0686,37.0947,1300.0
2012-03-09 13:40:00,42.71,42.71,42.67,42.69,4100.0,37.0947,37.0947,37.0599,37.0773,4100.0
2012-03-09 13:45:00,42.69,42.7,42.67,42.7,3800.0,37.0773,37.086,37.0599,37.086,3800.0
2012-03-09 13:50:00,42.7,42.7,42.7,42.7,1600.0,37.086,37.086,37.086,37.086,1600.0
2012-03-09 13:55:00,42.7,42.72,42.68,42.69,6200.0,37.086,37.1033,37.0686,37.0773,6200.0
2012-03-09 14:00:00,42.7,42.7,42.68,42.68,102600.0,37.086,37.086,37.0686,37.0686,102600.0
2012-03-09 14:05:00,42.67,42.68,42.66,42.66,53200.0,37.0599,37.0686,37.0512,37.0512,53200.0
2012-03-09 14:10:00,42.66,42.66,42.64,42.64,2700.0,37.0512,37.0512,37.0339,37.0339,2700.0
2012-03-09 14:15:00,42.64,42.64,42.63,42.63,1500.0,37.0339,37.0339,37.0252,37.0252,1500.0
2012-03-09 14:20:00,42.63,42.63,42.62,42.62,600.0,37.0252,37.0252,37.0165,37.0165,600.0
2012-03-09 14:25:00,42.63,42.63,42.61,42.61,1200.0,37.0252,37.0252,37.0078,37.0078,1200.0
2012-03-09 14:30:00,42.61,42.64,42.61,42.63,4100.0,37.0078,37.0339,37.0078,37.0252,4100.0
2012-03-09 14:35:00,42.63,42.66,42.63,42.65,1100.0,37.0252,37.0512,37.0252,37.0425,1100.0
2012-03-09 14:40:00,42.66,42.7,42.65,42.68,3600.0,37.0512,37.086,37.0425,37.0686,3600.0
2012-03-09 14:45:00,42.69,42.69,42.63,42.66,3400.0,37.0773,37.0773,37.0252,37.0512,3400.0
2012-03-09 14:50:00,42.65,42.65,42.57,42.58,30100.0,37.0425,37.0425,36.9731,36.9817,30100.0
2012-03-09 14:55:00,42.58,42.61,42.53,42.54,11300.0,36.9817,37.0078,36.9383,36.947,11300.0
2012-03-09 15:00:00,42.55,42.62,42.55,42.62,4500.0,36.9557,37.0165,36.9557,37.0165,4500.0
2012-03-09 15:05:00,42.62,42.63,42.59,42.59,3300.0,37.0165,37.0252,36.9904,36.9904,3300.0
2012-03-09 15:10:00,42.59,42.6,42.55,42.55,2700.0,36.9904,36.9991,36.9557,36.9557,2700.0
2012-03-09 15:15:00,42.55,42.55,42.52,42.53,29400.0,36.9557,36.9557,36.9296,36.9383,29400.0
2012-03-09 15:20:00,42.53,42.57,42.53,42.55,2800.0,36.9383,36.9731,36.9383,36.9557,2800.0
2012-03-09 15:25:00,42.54,42.56,42.54,42.55,2100.0,36.947,36.9644,36.947,36.9557,2100.0
2012-03-09 15:30:00,42.54,42.55,42.52,42.54,8700.0,36.947,36.9557,36.9296,36.947,8700.0
2012-03-09 15:35:00,42.54,42.59,42.54,42.56,12500.0,36.947,36.9904,36.947,36.9644,12500.0
2012-03-09 15:40:00,42.56,42.58,42.54,42.58,6200.0,36.9644,36.9817,36.947,36.9817,6200.0
2012-03-09 15:45:00,42.58,42.62,42.58,42.62,13400.0,36.9817,37.0165,36.9817,37.0165,13400.0
2012-03-09 15:50:00,42.62,42.63,42.55,42.58,63600.0,37.0165,37.0252,36.9557,36.9817,63600.0
2012-03-09 15:55:00,42.58,42.64,42.57,42.62,29600.0,36.9817,37.0339,36.9731,37.0165,29600.0
2012-03-12 09:30:00,43.23,43.96,42.28,43.88,51100.0,37.5463,38.1803,36.7212,38.1108,51100.0
2012-03-12 09:35:00,43.86,44.0,43.8,43.9,54300.0,38.0935,38.2151,38.0413,38.1282,54300.0
2012-03-12 09:40:00,43.88,43.91,43.69,43.7,46400.0,38.1108,38.1369,37.9458,37.9545,46400.0
2012-03-12 09:45:00,43.65,43.72,43.57,43.58,33500.0,37.9111,37.9719,37.8416,37.8503,33500.0
2012-03-12 09:50:00,43.57,43.63,43.54,43.58,27900.0,37.8416,37.8937,37.8155,37.8503,27900.0
2012-03-12 09:55:00,43.58,43.61,43.54,43.57,21300.0,37.8503,37.8763,37.8155,37.8416,21300.0
2012-03-12 10:00:00,43.58,43.67,43.55,43.55,45900.0,37.8503,37.9284,37.8242,37.8242,45900.0
2012-03-12 10:05:00,43.55,43.6,43.54,43.57,48300.0,37.8242,37.8676,37.8155,37.8416,48300.0
2012-03-12 10:10:00,43.57,43.58,43.47,43.49,24300.0,37.8416,37.8503,37.7547,37.7721,24300.0
2012-03-12 10:15:00,43.48,43.57,43.48,43.55,29400.0,37.7634,37.8416,37.7634,37.8242,29400.0
2012-03-12 10:20:00,43.55,43.56,43.51,43.54,20500.0,37.8242,37.8329,37.7895,37.8155,20500.0
2012-03-12 10:25:00,43.55,43.6,43.54,43.58,18600.0,37.8242,37.8676,37.8155,37.8503,18600.0
2012-03-12 10:30:00,43.57,43.57,43.55,43.57,10900.0,37.8416,37.8416,37.8242,37.8416,10900.0
2012-03-12 10:35:00,43.56,43.6,43.53,43.59,17800.0,37.8329,37.8676,37.8068,37.859,17800.0
2012-03-12 10:40:00,43.59,43.74,43.59,43.73,44100.0,37.859,37.9892,37.859,37.9805,44100.0
2012-03-12 10:45:00,43.73,43.75,43.67,43.72,37000.0,37.9805,37.9979,37.9284,37.9719,37000.0
2012-03-12 10:50:00,43.72,43.87,43.72,43.87,17900.0,37.9719,38.1021,37.9719,38.1021,17900.0
2012-03-12 10:55:00,43.87,43.91,43.78,43.83,36100.0,38.1021,38.1369,38.024,38.0674,36100.0
2012-03-12 11:00:00,43.84,43.84,43.71,43.76,41000.0,38.0761,38.0761,37.9632,38.0066,41000.0
2012-03-12 11:05:00,43.76,43.8,43.73,43.74,12600.0,38.0066,38.0413,37.9805,37.9892,12600.0
2012-03-12 11:10:00,43.74,43.76,43.72,43.73,9800.0,37.9892,38.0066,37.9719,37.9805,9800.0
2012-03-12 11:15:00,43.72,43.74,43.72,43.72,11600.0,37.9719,37.9892,37.9719,37.9719,11600.0
2012-03-12 11:20:00,43.72,43.72,43.62,43.62,14100.0,37.9719,37.9719,37.885,37.885,14100.0
2012-03-12 11:25:00,43.63,43.74,43.61,43.73,17300.0,37.8937,37.9892,37.8763,37.9805,17300.0
2012-03-12 11:30:00,43.73,43.87,43.73,43.84,16100.0,37.9805,38.1021,37.9805,38.0761,16100.0
2012-03-12 11:35:00,43.85,43.93,43.85,43.92,19500.0,38.0848,38.1543,38.0848,38.1456,19500.0
2012-03-12 11:40:00,43.92,43.99,43.87,43.99,26800.0,38.1456,38.2064,38.1021,38.2064,26800.0
2012-03-12 11:45:00,43.99,44.07,43.97,44.06,28300.0,38.2064,38.2758,38.189,38.2672,28300.0
2012-03-12 11:50:00,44.06,44.09,44.03,44.07,20300.0,38.2672,38.2932,38.2411,38.2758,20300.0
2012-03-12 11:55:00,44.07,44.08,44.01,44.02,16500.0,38.2758,38.2845,38.2237,38.2324,16500.0
2012-03-12 12:00:00,44.01,44.05,43.92,44.0,22600.0,38.2237,38.2585,38.1456,38.2151,22600.0
2012-03-12 12:05:00,44.0,44.0,43.88,43.88,10000.0,38.2151,38.2151,38.1108,38.1108,10000.0
2012-03-12 12:10:00,43.88,43.94,43.82,43.92,20300.0,38.1108,38.1629,38.0587,38.1456,20300.0
2012-03-12 12:15:00,43.92,44.04,43.9,44.01,28800.0,38.1456,38.2498,38.1282,38.2237,28800.0
2012-03-12 12:20:00,44.01,44.01,43.91,43.91,10100.0,38.2237,38.2237,38.1369,38.1369,10100.0
2012-03-12 12:25:00,43.91,44.02,43.91,44.0,29500.0,38.1369,38.2324,38.1369,38.2151,29500.0
2012-03-12 12:30:00,44.0,44.03,43.96,44.0,18500.0,38.2151,38.2411,38.1803,38.2151,18500.0
2012-03-12 12:35:00,43.99,44.08,43.99,44.08,14500.0,38.2064,38.2845,38.2064,38.2845,14500.0
2012-03-12 12:40:00,44.07,44.19,44.07,44.19,25400.0,38.2758,38.3801,38.2758,38.3801,25400.0
2012-03-12 12:45:00,44.18,44.19,44.1,44.15,18000.0,38.3714,38.3801,38.3019,38.3453,18000.0
2012-03-12 12:50:00,44.13,44.29,44.13,44.29,25700.0,38.328,38.4669,38.328,38.4669,25700.0
2012-03-12 12:55:00,44.28,44.32,44.25,44.3,17700.0,38.4582,38.493,38.4322,38.4756,17700.0
2012-03-12 13:00:00,44.31,44.39,44.3,44.33,41900.0,38.4843,38.5538,38.4756,38.5017,41900.0
2012-03-12 13:05:00,44.33,44.33,44.24,44.24,14500.0,38.5017,38.5017,38.4235,38.4235,14500.0
2012-03-12 13:10:00,44.25,44.25,44.11,44.11,17100.0,38.4322,38.4322,38.3106,38.3106,17100.0
2012-03-12 13:15:00,44.11,44.16,44.05,44.14,23100.0,38.3106,38.354,38.2585,38.3366,23100.0
2012-03-12 13:20:00,44.13,44.22,44.13,44.17,19900.0,38.328,38.4061,38.328,38.3627,19900.0
2012-03-12 13:25:00,44.19,44.23,44.16,44.22,12900.0,38.3801,38.4148,38.354,38.4061,12900.0
2012-03-12 13:30:00,44.22,44.31,44.22,44.31,15300.0,38.4061,38.4843,38.4061,38.4843,15300.0
2012-03-12 13:35:00,44.3,44.38,44.3,44.35,18800.0,38.4756,38.5451,38.4756,38.519,18800.0
2012-03-12 13:40:00,44.36,44.48,44.36,44.48,23000.0,38.5277,38.6319,38.5277,38.6319,23000.0
2012-03-12 13:45:00,44.47,44.51,44.39,44.42,18300.0,38.6233,38.658,38.5538,38.5798,18300.0
2012-03-12 13:50:00,44.42,44.44,44.35,44.44,18100.0,38.5798,38.5972,38.519,38.5972,18100.0
2012-03-12 13:55:00,44.44,44.49,44.36,44.37,21400.0,38.5972,38.6406,38.5277,38.5364,21400.0
2012-03-12 14:00:00,44.35,44.36,44.3,44.34,15700.0,38.519,38.5277,38.4756,38.5103,15700.0
2012-03-12 14:05:00,44.33,44.33,44.26,44.27,16900.0,38.5017,38.5017,38.4409,38.4496,16900.0
2012-03-12 14:10:00,44.27,44.43,44.27,44.39,27100.0,38.4496,38.5885,38.4496,38.5538,27100.0
2012-03-12 14:15:00,44.39,44.39,44.32,44.32,19600.0,38.5538,38.5538,38.493,38.493,19600.0
2012-03-12 14:20:00,44.32,44.33,44.25,44.25,15600.0,38.493,38.5017,38.4322,38.4322,15600.0
2012-03-12 14:25:00,44.24,44.24,44.18,44.18,13000.0,38.4235,38.4235,38.3714,38.3714,13000.0
2012-03-12 14:30:00,44.19,44.24,44.17,44.22,22200.0,38.3801,38.4235,38.3627,38.4061,22200.0
2012-03-12 14:35:00,44.21,44.21,44.15,44.2,14000.0,38.3974,38.3974,38.3453,38.3888,14000.0
2012-03-12 14:40:00,44.2,44.21,44.15,44.19,16700.0,38.3888,38.3974,38.3453,38.3801,16700.0
2012-03-12 14:45:00,44.17,44.18,44.12,44.12,16300.0,38.3627,38.3714,38.3193,38.3193,16300.0
2012-03-12 14:50:00,44.13,44.15,44.11,44.14,13800.0,38.328,38.3453,38.3106,38.3366,13800.0
2012-03-12 14:55:00,44.13,44.18,44.1,44.18,14700.0,38.328,38.3714,38.3019,38.3714,14700.0
2012-03-12 15:00:00,44.17,44.18,44.13,44.16,10700.0,38.3627,38.3714,38.328,38.354,10700.0
2012-03-12 15:05:00,44.16,44.18,44.13,44.14,10600.0,38.354,38.3714,38.328,38.3366,10600.0
2012-03-12 15:10:00,44.15,44.16,44.12,44.16,7200.0,38.3453,38.354,38.3193,38.354,7200.0
2012-03-12 15:15:00,44.16,44.16,44.11,44.13,10100.0,38.354,38.354,38.3106,38.328,10100.0
2012-03-12 15:20:00,44.13,44.19,44.13,44.16,39300.0,38.328,38.3801,38.328,38.354,39300.0
2012-03-12 15:25:00,44.16,44.18,44.12,44.15,15700.0,38.354,38.3714,38.3193,38.3453,15700.0
2012-03-12 15:30:00,44.15,44.16,44.14,44.15,21500.0,38.3453,38.354,38.3366,38.3453,21500.0
2012-03-12 15:35:00,44.15,44.16,44.13,44.15,27600.0,38.3453,38.354,38.328,38.3453,27600.0
2012-03-12 15:40:00,44.14,44.21,44.14,44.15,34800.0,38.3366,38.3974,38.3366,38.3453,34800.0
2012-03-12 15:45:00,44.15,44.17,44.11,44.17,34800.0,38.3453,38.3627,38.3106,38.3627,34800.0
2012-03-12 15:50:00,44.16,44.18,44.11,44.12,33800.0,38.354,38.3714,38.3106,38.3193,33800.0
2012-03-12 15:55:00,44.12,44.13,44.09,44.1,92800.0,38.3193,38.328,38.2932,38.3019,92800.0
2012-03-13 09:30:00,44.25,44.25,43.96,44.1,13300.0,38.4322,38.4322,38.1803,38.3019,13300.0
2012-03-13 09:35:00,44.09,44.15,44.09,44.15,1500.0,38.2932,38.3453,38.2932,38.3453,1500.0
2012-03-13 09:40:00,44.15,44.18,44.12,44.12,4500.0,38.3453,38.3714,38.3193,38.3193,4500.0
2012-03-13 09:45:00,44.12,44.24,44.03,44.23,11400.0,38.3193,38.4235,38.2411,38.4148,11400.0
2012-03-13 09:50:00,44.22,44.22,44.16,44.19,11600.0,38.4061,38.4061,38.354,38.3801,11600.0
2012-03-13 09:55:00,44.22,44.22,43.99,44.07,15400.0,38.4061,38.4061,38.2064,38.2758,15400.0
2012-03-13 10:00:00,44.09,44.11,44.02,44.09,8600.0,38.2932,38.3106,38.2324,38.2932,8600.0
2012-03-13 10:05:00,44.11,44.11,44.05,44.06,4300.0,38.3106,38.3106,38.2585,38.2672,4300.0
2012-03-13 10:10:00,44.05,44.06,44.02,44.04,3200.0,38.2585,38.2672,38.2324,38.2498,3200.0
2012-03-13 10:15:00,44.06,44.07,43.98,43.98,4800.0,38.2672,38.2758,38.1977,38.1977,4800.0
2012-03-13 10:20:00,43.98,44.01,43.98,44.0,3000.0,38.1977,38.2237,38.1977,38.2151,3000.0
2012-03-13 10:25:00,44.0,44.04,43.99,44.01,5000.0,38.2151,38.2498,38.2064,38.2237,5000.0
2012-03-13 10:30:00,43.99,44.1,43.99,44.09,5100.0,38.2064,38.3019,38.2064,38.2932,5100.0
2012-03-13 10:35:00,44.1,44.14,44.09,44.13,8100.0,38.3019,38.3366,38.2932,38.328,8100.0
2012-03-13 10:40:00,44.12,44.13,44.11,44.12,5000.0,38.3193,38.328,38.3106,38.3193,5000.0
2012-03-13 10:45:00,44.11,44.17,44.11,44.12,6400.0,38.3106,38.3627,38.3106,38.3193,6400.0
2012-03-13 10:50:00,44.13,44.15,44.08,44.11,15700.0,38.328,38.3453,38.2845,38.3106,15700.0
2012-03-13 10:55:00,44.11,44.14,44.09,44.09,1500.0,38.3106,38.3366,38.2932,38.2932,1500.0
2012-03-13 11:00:00,44.09,44.11,44.07,44.07,7900.0,38.2932,38.3106,38.2758,38.2758,7900.0
2012-03-13 11:05:00,44.09,44.11,44.08,44.11,1100.0,38.2932,38.3106,38.2845,38.3106,1100.0
2012-03-13 11:10:00,44.1,44.12,44.07,44.08,4600.0,38.3019,38.3193,38.2758,38.2845,4600.0
2012-03-13 11:15:00,44.08,44.11,44.08,44.1,2300.0,38.2845,38.3106,38.2845,38.3019,2300.0
2012-03-13 11:20:00,44.1,44.14,44.09,44.14,5000.0,38.3019,38.3366,38.2932,38.3366,5000.0
2012-03-13 11:25:00,44.11,44.14,44.11,44.11,3600.0,38.3106,38.3366,38.3106,38.3106,3600.0
2012-03-13 11:30:00,44.13,44.17,44.12,44.15,3400.0,38.328,38.3627,38.3193,38.3453,3400.0
2012-03-13 11:35:00,44.17,44.19,44.16,44.19,7500.0,38.3627,38.3801,38.354,38.3801,7500.0
2012-03-13 11:40:00,44.19,44.24,44.18,44.23,7200.0,38.3801,38.4235,38.3714,38.4148,7200.0
2012-03-13 11:45:00,44.24,44.28,44.2,44.22,3300.0,38.4235,38.4582,38.3888,38.4061,3300.0
2012-03-13 11:50:00,44.21,44.21,44.17,44.2,8800.0,38.3974,38.3974,38.3627,38.3888,8800.0
2012-03-13 11:55:00,44.2,44.2,44.11,44.11,14200.0,38.3888,38.3888,38.3106,38.3106,14200.0
2012-03-13 12:00:00,44.12,44.13,44.07,44.13,5700.0,38.3193,38.328,38.2758,38.328,5700.0
2012-03-13 12:05:00,44.12,44.17,44.11,44.15,3800.0,38.3193,38.3627,38.3106,38.3453,3800.0
2012-03-13 12:10:00,44.16,44.19,44.16,44.19,2500.0,38.354,38.3801,38.354,38.3801,2500.0
2012-03-13 12:15:00,44.19,44.19,44.16,44.17,3200.0,38.3801,38.3801,38.354,38.3627,3200.0
2012-03-13 12:20:00,44.18,44.2,44.17,44.2,3300.0,38.3714,38.3888,38.3627,38.3888,3300.0
2012-03-13 12:25:00,44.2,44.21,44.15,44.15,5000.0,38.3888,38.3974,38.3453,38.3453,5000.0
2012-03-13 12:30:00,44.15,44.17,44.14,44.14,1800.0,38.3453,38.3627,38.3366,38.3366,1800.0
2012-03-13 12:35:00,44.14,44.15,44.1,44.13,5400.0,38.3366,38.3453,38.3019,38.328,5400.0
2012-03-13 12:40:00,44.13,44.16,44.12,44.15,2700.0,38.328,38.354,38.3193,38.3453,2700.0
2012-03-13 12:45:00,44.14,44.15,44.12,44.15,3200.0,38.3366,38.3453,38.3193,38.3453,3200.0
2012-03-13 12:50:00,44.16,44.18,44.16,44.17,3400.0,38.354,38.3714,38.354,38.3627,3400.0
2012-03-13 12:55:00,44.15,44.17,44.14,44.17,2300.0,38.3453,38.3627,38.3366,38.3627,2300.0
2012-03-13 13:00:00,44.18,44.2,44.17,44.2,4100.0,38.3714,38.3888,38.3627,38.3888,4100.0
2012-03-13 13:05:00,44.21,44.21,44.18,44.18,2100.0,38.3974,38.3974,38.3714,38.3714,2100.0
2012-03-13 13:10:00,44.16,44.18,44.16,44.17,2200.0,38.354,38.3714,38.354,38.3627,2200.0
2012-03-13 13:15:00,44.17,44.18,44.16,44.16,1400.0,38.3627,38.3714,38.354,38.354,1400.0
2012-03-13 13:20:00,44.17,44.18,44.16,44.17,5400.0,38.3627,38.3714,38.354,38.3627,5400.0
2012-03-13 13:25:00,44.18,44.18,44.16,44.16,1700.0,38.3714,38.3714,38.354,38.354,1700.0
2012-03-13 13:30:00,44.15,44.19,44.13,44.19,4800.0,38.3453,38.3801,38.328,38.3801,4800.0
2012-03-13 13:35:00,44.17,44.2,44.17,44.18,2300.0,38.3627,38.3888,38.3627,38.3714,2300.0
2012-03-13 13:40:00,44.16,44.18,44.15,44.18,5000.0,38.354,38.3714,38.3453,38.3714,5000.0
2012-03-13 13:45:00,44.16,44.18,44.16,44.18,1000.0,38.354,38.3714,38.354,38.3714,1000.0
2012-03-13 13:50:00,44.17,44.18,44.17,44.18,800.0,38.3627,38.3714,38.3627,38.3714,800.0
2012-03-13 13:55:00,44.18,44.18,44.14,44.14,3600.0,38.3714,38.3714,38.3366,38.3366,3600.0
2012-03-13 14:00:00,44.14,44.17,44.14,44.16,3000.0,38.3366,38.3627,38.3366,38.354,3000.0
2012-03-13 14:05:00,44.16,44.18,44.15,44.18,5300.0,38.354,38.3714,38.3453,38.3714,5300.0
2012-03-13 14:10:00,44.18,44.2,44.17,44.19,8600.0,38.3714,38.3888,38.3627,38.3801,8600.0
2012-03-13 14:15:00,44.2,44.2,44.14,44.2,17900.0,38.3888,38.3888,38.3366,38.3888,17900.0
2012-03-13 14:20:00,44.2,44.22,44.15,44.15,9800.0,38.3888,38.4061,38.3453,38.3453,9800.0
2012-03-13 14:25:00,44.14,44.14,44.04,44.08,6200.0,38.3366,38.3366,38.2498,38.2845,6200.0
2012-03-13 14:30:00,44.08,44.15,44.08,44.08,7300.0,38.2845,38.3453,38.2845,38.2845,7300.0
2012-03-13 14:35:00,44.08,44.1,44.07,44.08,5800.0,38.2845,38.3019,38.2758,38.2845,5800.0
2012-03-13 14:40:00,44.09,44.18,44.09,44.14,11000.0,38.2932,38.3714,38.2932,38.3366,11000.0
2012-03-13 14:45:00,44.15,44.16,44.09,44.1,6700.0,38.3453,38.354,38.2932,38.3019,6700.0
2012-03-13 14:50:00,44.1,44.13,44.08,44.13,9300.0,38.3019,38.328,38.2845,38.328,9300.0
2012-03-13 14:55:00,44.13,44.15,44.12,44.13,4200.0,38.328,38.3453,38.3193,38.328,4200.0
2012-03-13 15:00:00,44.14,44.26,44.14,44.26,16700.0,38.3366,38.4409,38.3366,38.4409,16700.0
2012-03-13 15:05:00,44.25,44.29,44.21,44.22,11500.0,38.4322,38.4669,38.3974,38.4061,11500.0
2012-03-13 15:10:00,44.21,44.28,44.2,44.21,20800.0,38.3974,38.4582,38.3888,38.3974,20800.0
2012-03-13 15:15:00,44.22,44.22,44.18,44.19,11600.0,38.4061,38.4061,38.3714,38.3801,11600.0
2012-03-13 15:20:00,44.2,44.25,44.18,44.23,17500.0,38.3888,38.4322,38.3714,38.4148,17500.0
2012-03-13 15:25:00,44.23,44.27,44.21,44.25,14300.0,38.4148,38.4496,38.3974,38.4322,14300.0
2012-03-13 15:30:00,44.25,44.27,44.22,44.25,37500.0,38.4322,38.4496,38.4061,38.4322,37500.0
2012-03-13 15:35:00,44.24,44.25,44.2,44.23,38500.0,38.4235,38.4322,38.3888,38.4148,38500.0
2012-03-13 15:40:00,44.23,44.28,44.19,44.24,91900.0,38.4148,38.4582,38.3801,38.4235,91900.0
2012-03-13 15:45:00,44.25,44.35,44.24,44.32,31200.0,38.4322,38.519,38.4235,38.493,31200.0
2012-03-13 15:50:00,44.32,44.34,44.28,44.3,48600.0,38.493,38.5103,38.4582,38.4756,48600.0
2012-03-13 15:55:00,44.3,44.3,44.24,44.25,102500.0,38.4756,38.4756,38.4235,38.4322,102500.0
2012-03-14 09:30:00,44.25,44.25,44.15,44.16,8100.0,38.4322,38.4322,38.3453,38.354,8100.0
2012-03-14 09:35:00,44.16,44.16,44.06,44.09,2900.0,38.354,38.354,38.2672,38.2932,2900.0
2012-03-14 09:40:00,44.12,44.22,44.1,44.21,2200.0,38.3193,38.4061,38.3019,38.3974,2200.0
2012-03-14 09:45:00,44.23,44.32,44.23,44.28,2400.0,38.4148,38.493,38.4148,38.4582,2400.0
2012-03-14 09:50:00,44.3,44.3,44.27,44.28,1800.0,38.4756,38.4756,38.4496,38.4582,1800.0
2012-03-14 09:55:00,44.31,44.4,44.31,44.33,2400.0,38.4843,38.5625,38.4843,38.5017,2400.0
2012-03-14 10:00:00,44.31,44.34,44.3,44.33,2800.0,38.4843,38.5103,38.4756,38.5017,2800.0
2012-03-14 10:05:00,44.33,44.37,44.28,44.36,3500.0,38.5017,38.5364,38.4582,38.5277,3500.0
2012-03-14 10:10:00,44.37,44.42,44.37,44.39,3600.0,38.5364,38.5798,38.5364,38.5538,3600.0
2012-03-14 10:15:00,44.4,44.46,44.39,44.46,2000.0,38.5625,38.6146,38.5538,38.6146,2000.0
2012-03-14 10:20:00,44.43,44.43,44.37,44.37,2200.0,38.5885,38.5885,38.5364,38.5364,2200.0
2012-03-14 10:25:00,44.35,44.35,44.33,44.33,2600.0,38.519,38.519,38.5017,38.5017,2600.0
2012-03-14 10:30:00,44.32,44.32,44.29,44.29,2300.0,38.493,38.493,38.4669,38.4669,2300.0
2012-03-14 10:35:00,44.3,44.3,44.25,44.29,1600.0,38.4756,38.4756,38.4322,38.4669,1600.0
2012-03-14 10:40:00,44.27,44.28,44.25,44.25,4000.0,38.4496,38.4582,38.4322,38.4322,4000.0
2012-03-14 10:45:00,44.26,44.26,44.22,44.23,4100.0,38.4409,38.4409,38.4061,38.4148,4100.0
2012-03-14 10:50:00,44.24,44.24,44.15,44.18,3900.0,38.4235,38.4235,38.3453,38.3714,3900.0
2012-03-14 10:55:00,44.19,44.19,44.07,44.11,11500.0,38.3801,38.3801,38.2758,38.3106,11500.0
2012-03-14 11:00:00,44.12,44.14,44.11,44.13,5000.0,38.3193,38.3366,38.3106,38.328,5000.0
2012-03-14 11:05:00,44.13,44.17,44.1,44.14,5800.0,38.328,38.3627,38.3019,38.3366,5800.0
2012-03-14 11:10:00,44.14,44.17,44.13,44.15,4100.0,38.3366,38.3627,38.328,38.3453,4100.0
2012-03-14 11:15:00,44.14,44.15,44.07,44.1,3600.0,38.3366,38.3453,38.2758,38.3019,3600.0
2012-03-14 11:20:00,44.11,44.17,44.1,44.16,3800.0,38.3106,38.3627,38.3019,38.354,3800.0
2012-03-14 11:25:00,44.16,44.21,44.16,44.21,2700.0,38.354,38.3974,38.354,38.3974,2700.0
2012-03-14 11:30:00,44.2,44.21,44.13,44.13,2100.0,38.3888,38.3974,38.328,38.328,2100.0
2012-03-14 11:35:00,44.13,44.14,44.12,44.12,3800.0,38.328,38.3366,38.3193,38.3193,3800.0
2012-03-14 11:40:00,44.12,44.12,44.07,44.07,2200.0,38.3193,38.3193,38.2758,38.2758,2200.0
2012-03-14 11:45:00,44.07,44.07,44.05,44.06,900.0,38.2758,38.2758,38.2585,38.2672,900.0
2012-03-14 11:50:00,44.04,44.04,44.0,44.0,2800.0,38.2498,38.2498,38.2151,38.2151,2800.0
2012-03-14 11:55:00,44.0,44.0,43.99,44.0,1900.0,38.2151,38.2151,38.2064,38.2151,1900.0
2012-03-14 12:00:00,44.0,44.01,43.96,43.96,3500.0,38.2151,38.2237,38.1803,38.1803,3500.0
2012-03-14 12:05:00,43.98,43.99,43.97,43.99,1500.0,38.1977,38.2064,38.189,38.2064,1500.0
2012-03-14 12:10:00,44.0,44.02,43.99,44.02,1800.0,38.2151,38.2324,38.2064,38.2324,1800.0
2012-03-14 12:15:00,44.02,44.07,44.01,44.04,3700.0,38.2324,38.2758,38.2237,38.2498,3700.0
2012-03-14 12:20:00,44.04,44.1,44.04,44.08,2600.0,38.2498,38.3019,38.2498,38.2845,2600.0
2012-03-14 12:25:00,44.08,44.1,44.06,44.06,2600.0,38.2845,38.3019,38.2672,38.2672,2600.0
2012-03-14 12:30:00,44.06,44.07,44.05,44.07,1400.0,38.2672,38.2758,38.2585,38.2758,1400.0
2012-03-14 12:35:00,44.07,44.14,44.07,44.11,5100.0,38.2758,38.3366,38.2758,38.3106,5100.0
2012-03-14 12:40:00,44.1,44.1,44.05,44.05,1500.0,38.3019,38.3019,38.2585,38.2585,1500.0
2012-03-14 12:45:00,44.06,44.08,44.05,44.07,3200.0,38.2672,38.2845,38.2585,38.2758,3200.0
2012-03-14 12:50:00,44.06,44.07,44.01,44.02,3900.0,38.2672,38.2758,38.2237,38.2324,3900.0
2012-03-14 12:55:00,44.02,44.04,44.01,44.04,6400.0,38.2324,38.2498,38.2237,38.2498,6400.0
2012-03-14 13:00:00,44.04,44.09,44.04,44.09,3700.0,38.2498,38.2932,38.2498,38.2932,3700.0
2012-03-14 13:05:00,44.08,44.09,44.07,44.08,4300.0,38.2845,38.2932,38.2758,38.2845,4300.0
2012-03-14 13:10:00,44.09,44.12,44.09,44.09,4000.0,38.2932,38.3193,38.2932,38.2932,4000.0
2012-03-14 13:15:00,44.09,44.1,44.09,44.1,1900.0,38.2932,38.3019,38.2932,38.3019,1900.0
2012-03-14 13:20:00,44.1,44.14,44.1,44.12,11400.0,38.3019,38.3366,38.3019,38.3193,11400.0
2012-03-14 13:25:00,44.11,44.12,44.11,44.12,3000.0,38.3106,38.3193,38.3106,38.3193,3000.0
2012-03-14 13:30:00,44.12,44.12,44.07,44.07,5000.0,38.3193,38.3193,38.2758,38.2758,5000.0
2012-03-14 13:35:00,44.07,44.07,44.03,44.03,4100.0,38.2758,38.2758,38.2411,38.2411,4100.0
2012-03-14 13:40:00,44.03,44.03,44.0,44.01,4200.0,38.2411,38.2411,38.2151,38.2237,4200.0
2012-03-14 13:45:00,44.0,44.05,44.0,44.02,7100.0,38.2151,38.2585,38.2151,38.2324,7100.0
2012-03-14 13:50:00,44.03,44.05,44.03,44.05,2400.0,38.2411,38.2585,38.2411,38.2585,2400.0
2012-03-14 13:55:00,44.03,44.03,43.95,43.95,6200.0,38.2411,38.2411,38.1716,38.1716,6200.0
2012-03-14 14:00:00,43.96,44.02,43.96,44.02,5400.0,38.1803,38.2324,38.1803,38.2324,5400.0
2012-03-14 14:05:00,44.03,44.05,44.02,44.03,5200.0,38.2411,38.2585,38.2324,38.2411,5200.0
2012-03-14 14:10:00,44.03,44.03,43.96,43.96,9000.0,38.2411,38.2411,38.1803,38.1803,9000.0
2012-03-14 14:15:00,43.98,43.99,43.96,43.99,2900.0,38.1977,38.2064,38.1803,38.2064,2900.0
2012-03-14 14:20:00,43.99,43.99,43.92,43.92,10200.0,38.2064,38.2064,38.1456,38.1456,10200.0
2012-03-14 14:25:00,43.92,43.97,43.91,43.97,6300.0,38.1456,38.189,38.1369,38.189,6300.0
2012-03-14 14:30:00,43.97,44.01,43.95,44.01,8700.0,38.189,38.2237,38.1716,38.2237,8700.0
2012-03-14 14:35:00,44.01,44.01,44.0,44.0,1800.0,38.2237,38.2237,38.2151,38.2151,1800.0
2012-03-14 14:40:00,44.0,44.03,44.0,44.02,5300.0,38.2151,38.2411,38.2151,38.2324,5300.0
2012-03-14 14:45:00,44.02,44.04,44.02,44.03,4100.0,38.2324,38.2498,38.2324,38.2411,4100.0
2012-03-14 14:50:00,44.02,44.04,44.02,44.03,4100.0,38.2324,38.2498,38.2324,38.2411,4100.0
2012-03-14 14:55:00,44.04,44.05,44.03,44.03,7200.0,38.2498,38.2585,38.2411,38.2411,7200.0
2012-03-14 15:00:00,44.03,44.04,43.98,43.99,6700.0,38.2411,38.2498,38.1977,38.2064,6700.0
2012-03-14 15:05:00,43.97,44.0,43.97,43.99,4800.0,38.189,38.2151,38.189,38.2064,4800.0
2012-03-14 15:10:00,43.98,43.99,43.97,43.98,7400.0,38.1977,38.2064,38.189,38.1977,7400.0
2012-03-14 15:15:00,43.99,43.99,43.86,43.87,15500.0,38.2064,38.2064,38.0935,38.1021,15500.0
2012-03-14 15:20:00,43.88,43.95,43.88,43.94,11600.0,38.1108,38.1716,38.1108,38.1629,11600.0
2012-03-14 15:25:00,43.95,44.0,43.93,44.0,22900.0,38.1716,38.2151,38.1543,38.2151,22900.0
2012-03-14 15:30:00,43.99,44.0,43.92,43.92,21400.0,38.2064,38.2151,38.1456,38.1456,21400.0
2012-03-14 15:35:00,43.93,43.95,43.92,43.93,10700.0,38.1543,38.1716,38.1456,38.1543,10700.0
2012-03-14 15:40:00,43.94,43.94,43.88,43.88,22200.0,38.1629,38.1629,38.1108,38.1108,22200.0
2012-03-14 15:45:00,43.89,43.91,43.86,43.88,32500.0,38.1195,38.1369,38.0935,38.1108,32500.0
2012-03-14 15:50:00,43.87,43.89,43.83,43.86,37200.0,38.1021,38.1195,38.0674,38.0935,37200.0
2012-03-14 15:55:00,43.85,43.9,43.81,43.88,81600.0,38.0848,38.1282,38.05,38.1108,81600.0
2012-03-15 09:30:00,43.83,43.84,43.55,43.75,15800.0,38.0674,38.0761,37.8242,37.9979,15800.0
2012-03-15 09:35:00,43.75,43.87,43.75,43.86,5000.0,37.9979,38.1021,37.9979,38.0935,5000.0
2012-03-15 09:40:00,43.86,43.95,43.71,43.79,12400.0,38.0935,38.1716,37.9632,38.0327,12400.0
2012-03-15 09:45:00,43.78,43.86,43.75,43.76,3200.0,38.024,38.0935,37.9979,38.0066,3200.0
2012-03-15 09:50:00,43.75,43.84,43.73,43.84,3400.0,37.9979,38.0761,37.9805,38.0761,3400.0
2012-03-15 09:55:00,43.84,43.87,43.81,43.81,3600.0,38.0761,38.1021,38.05,38.05,3600.0
2012-03-15 10:00:00,43.81,43.82,43.61,43.62,23000.0,38.05,38.0587,37.8763,37.885,23000.0
2012-03-15 10:05:00,43.62,43.72,43.61,43.69,5600.0,37.885,37.9719,37.8763,37.9458,5600.0
2012-03-15 10:10:00,43.7,43.73,43.68,43.72,11500.0,37.9545,37.9805,37.9371,37.9719,11500.0
2012-03-15 10:15:00,43.72,43.86,43.72,43.84,4400.0,37.9719,38.0935,37.9719,38.0761,4400.0
2012-03-15 10:20:00,43.85,43.88,43.85,43.86,4200.0,38.0848,38.1108,38.0848,38.0935,4200.0
2012-03-15 10:25:00,43.88,43.93,43.88,43.89,3000.0,38.1108,38.1543,38.1108,38.1195,3000.0
2012-03-15 10:30:00,43.88,43.91,43.87,43.91,2900.0,38.1108,38.1369,38.1021,38.1369,2900.0
2012-03-15 10:35:00,43.92,43.93,43.85,43.86,2800.0,38.1456,38.1543,38.0848,38.0935,2800.0
2012-03-15 10:40:00,43.87,43.91,43.84,43.86,3700.0,38.1021,38.1369,38.0761,38.0935,3700.0
2012-03-15 10:45:00,43.86,43.86,43.75,43.8,3700.0,38.0935,38.0935,37.9979,38.0413,3700.0
2012-03-15 10:50:00,43.79,43.81,43.78,43.81,4000.0,38.0327,38.05,38.024,38.05,4000.0
2012-03-15 10:55:00,43.79,43.86,43.7,43.7,5900.0,38.0327,38.0935,37.9545,37.9545,5900.0
2012-03-15 11:00:00,43.69,43.7,43.67,43.7,2200.0,37.9458,37.9545,37.9284,37.9545,2200.0
2012-03-15 11:05:00,43.68,43.69,43.64,43.67,4500.0,37.9371,37.9458,37.9024,37.9284,4500.0
2012-03-15 11:10:00,43.67,43.69,43.64,43.64,3700.0,37.9284,37.9458,37.9024,37.9024,3700.0
2012-03-15 11:15:00,43.63,43.67,43.63,43.64,3500.0,37.8937,37.9284,37.8937,37.9024,3500.0
2012-03-15 11:20:00,43.65,43.68,43.65,43.66,5600.0,37.9111,37.9371,37.9111,37.9198,5600.0
2012-03-15 11:25:00,43.68,43.74,43.67,43.74,3600.0,37.9371,37.9892,37.9284,37.9892,3600.0
2012-03-15 11:30:00,43.75,43.83,43.75,43.81,5400.0,37.9979,38.0674,37.9979,38.05,5400.0
2012-03-15 11:35:00,43.8,43.8,43.72,43.73,6000.0,38.0413,38.0413,37.9719,37.9805,6000.0
2012-03-15 11:40:00,43.75,43.84,43.75,43.83,8600.0,37.9979,38.0761,37.9979,38.0674,8600.0
2012-03-15 11:45:00,43.84,43.85,43.8,43.81,5400.0,38.0761,38.0848,38.0413,38.05,5400.0
2012-03-15 11:50:00,43.81,43.81,43.78,43.78,4900.0,38.05,38.05,38.024,38.024,4900.0
2012-03-15 11:55:00,43.78,43.78,43.74,43.75,6100.0,38.024,38.024,37.9892,37.9979,6100.0
2012-03-15 12:00:00,43.75,43.77,43.74,43.75,5500.0,37.9979,38.0153,37.9892,37.9979,5500.0
2012-03-15 12:05:00,43.75,43.81,43.75,43.8,7900.0,37.9979,38.05,37.9979,38.0413,7900.0
2012-03-15 12:10:00,43.81,43.83,43.79,43.8,5900.0,38.05,38.0674,38.0327,38.0413,5900.0
2012-03-15 12:15:00,43.81,43.85,43.81,43.84,5000.0,38.05,38.0848,38.05,38.0761,5000.0
2012-03-15 12:20:00,43.84,43.9,43.84,43.9,15800.0,38.0761,38.1282,38.0761,38.1282,15800.0
2012-03-15 12:25:00,43.9,43.92,43.9,43.9,8500.0,38.1282,38.1456,38.1282,38.1282,8500.0
2012-03-15 12:30:00,43.91,43.91,43.87,43.89,11200.0,38.1369,38.1369,38.1021,38.1195,11200.0
2012-03-15 12:35:00,43.87,43.88,43.83,43.83,6800.0,38.1021,38.1108,38.0674,38.0674,6800.0
2012-03-15 12:40:00,43.83,43.9,43.83,43.89,12100.0,38.0674,38.1282,38.0674,38.1195,12100.0
2012-03-15 12:45:00,43.88,43.89,43.88,43.88,4900.0,38.1108,38.1195,38.1108,38.1108,4900.0
2012-03-15 12:50:00,43.88,43.89,43.85,43.85,4900.0,38.1108,38.1195,38.0848,38.0848,4900.0
2012-03-15 12:55:00,43.85,43.86,43.83,43.84,7000.0,38.0848,38.0935,38.0674,38.0761,7000.0
2012-03-15 13:00:00,43.84,43.89,43.84,43.88,8400.0,38.0761,38.1195,38.0761,38.1108,8400.0
2012-03-15 13:05:00,43.88,43.89,43.86,43.88,6700.0,38.1108,38.1195,38.0935,38.1108,6700.0
2012-03-15 13:10:00,43.88,43.89,43.88,43.89,7200.0,38.1108,38.1195,38.1108,38.1195,7200.0
2012-03-15 13:15:00,43.89,43.89,43.86,43.87,4800.0,38.1195,38.1195,38.0935,38.1021,4800.0
2012-03-15 13:20:00,43.87,43.89,43.87,43.88,8300.0,38.1021,38.1195,38.1021,38.1108,8300.0
2012-03-15 13:25:00,43.89,43.89,43.78,43.78,11000.0,38.1195,38.1195,38.024,38.024,11000.0
2012-03-15 13:30:00,43.78,43.79,43.75,43.79,5600.0,38.024,38.0327,37.9979,38.0327,5600.0
2012-03-15 13:35:00,43.78,43.8,43.78,43.78,5900.0,38.024,38.0413,38.024,38.024,5900.0
2012-03-15 13:40:00,43.78,43.79,43.76,43.79,8800.0,38.024,38.0327,38.0066,38.0327,8800.0
2012-03-15 13:45:00,43.79,43.82,43.76,43.82,9200.0,38.0327,38.0587,38.0066,38.0587,9200.0
2012-03-15 13:50:00,43.83,43.88,43.83,43.86,8200.0,38.0674,38.1108,38.0674,38.0935,8200.0
2012-03-15 13:55:00,43.85,43.92,43.84,43.9,6600.0,38.0848,38.1456,38.0761,38.1282,6600.0
2012-03-15 14:00:00,43.88,43.89,43.88,43.88,6500.0,38.1108,38.1195,38.1108,38.1108,6500.0
2012-03-15 14:05:00,43.89,43.96,43.88,43.96,16100.0,38.1195,38.1803,38.1108,38.1803,16100.0
2012-03-15 14:10:00,43.95,43.97,43.92,43.97,6800.0,38.1716,38.189,38.1456,38.189,6800.0
2012-03-15 14:15:00,43.97,44.05,43.97,44.03,8600.0,38.189,38.2585,38.189,38.2411,8600.0
2012-03-15 14:20:00,44.04,44.05,44.03,44.05,9700.0,38.2498,38.2585,38.2411,38.2585,9700.0
2012-03-15 14:25:00,44.04,44.04,43.97,43.97,6900.0,38.2498,38.2498,38.189,38.189,6900.0
2012-03-15 14:30:00,43.97,43.97,43.93,43.94,5600.0,38.189,38.189,38.1543,38.1629,5600.0
2012-03-15 14:35:00,43.94,43.98,43.94,43.98,7400.0,38.1629,38.1977,38.1629,38.1977,7400.0
2012-03-15 14:40:00,43.98,44.02,43.98,44.02,3200.0,38.1977,38.2324,38.1977,38.2324,3200.0
2012-03-15 14:45:00,44.01,44.02,44.0,44.02,3300.0,38.2237,38.2324,38.2151,38.2324,3300.0
2012-03-15 14:50:00,44.01,44.01,43.98,43.99,9600.0,38.2237,38.2237,38.1977,38.2064,9600.0
2012-03-15 14:55:00,43.99,44.02,43.98,43.99,9700.0,38.2064,38.2324,38.1977,38.2064,9700.0
2012-03-15 15:00:00,43.99,44.0,43.97,43.98,9500.0,38.2064,38.2151,38.189,38.1977,9500.0
2012-03-15 15:05:00,43.98,43.99,43.95,43.96,32200.0,38.1977,38.2064,38.1716,38.1803,32200.0
2012-03-15 15:10:00,43.96,43.97,43.95,43.95,7800.0,38.1803,38.189,38.1716,38.1716,7800.0
2012-03-15 15:15:00,43.96,43.98,43.92,43.96,23700.0,38.1803,38.1977,38.1456,38.1803,23700.0
2012-03-15 15:20:00,43.94,43.94,43.92,43.94,9800.0,38.1629,38.1629,38.1456,38.1629,9800.0
2012-03-15 15:25:00,43.94,43.97,43.93,43.97,27500.0,38.1629,38.189,38.1543,38.189,27500.0
2012-03-15 15:30:00,43.97,44.0,43.95,43.99,15900.0,38.189,38.2151,38.1716,38.2064,15900.0
2012-03-15 15:35:00,44.0,44.04,44.0,44.04,19400.0,38.2151,38.2498,38.2151,38.2498,19400.0
2012-03-15 15:40:00,44.03,44.14,44.03,44.14,24200.0,38.2411,38.3366,38.2411,38.3366,24200.0
2012-03-15 15:45:00,44.13,44.16,44.12,44.13,28800.0,38.328,38.354,38.3193,38.328,28800.0
2012-03-15 15:50:00,44.13,44.21,44.13,44.2,35900.0,38.328,38.3974,38.328,38.3888,35900.0
2012-03-15 15:55:00,44.21,44.21,44.17,44.19,61100.0,38.3974,38.3974,38.3627,38.3801,61100.0
2012-03-16 09:30:00,44.19,44.3,44.17,44.28,154400.0,38.3801,38.4756,38.3627,38.4582,154400.0
2012-03-16 09:35:00,44.26,44.35,44.14,44.16,8100.0,38.4409,38.519,38.3366,38.354,8100.0
2012-03-16 09:40:00,44.22,44.22,44.16,44.19,1800.0,38.4061,38.4061,38.354,38.3801,1800.0
2012-03-16 09:45:00,44.2,44.21,44.17,44.19,3100.0,38.3888,38.3974,38.3627,38.3801,3100.0
2012-03-16 09:50:00,44.2,44.21,44.17,44.19,2500.0,38.3888,38.3974,38.3627,38.3801,2500.0
2012-03-16 09:55:00,44.19,44.22,44.14,44.22,2600.0,38.3801,38.4061,38.3366,38.4061,2600.0
2012-03-16 10:00:00,44.2,44.2,44.12,44.12,10900.0,38.3888,38.3888,38.3193,38.3193,10900.0
2012-03-16 10:05:00,44.12,44.12,44.01,44.03,4400.0,38.3193,38.3193,38.2237,38.2411,4400.0
2012-03-16 10:10:00,44.04,44.04,43.97,44.0,1800.0,38.2498,38.2498,38.189,38.2151,1800.0
2012-03-16 10:15:00,43.98,44.0,43.97,44.0,6400.0,38.1977,38.2151,38.189,38.2151,6400.0
2012-03-16 10:20:00,44.0,44.01,44.0,44.01,2200.0,38.2151,38.2237,38.2151,38.2237,2200.0
2012-03-16 10:25:00,44.02,44.03,43.94,43.95,60000.0,38.2324,38.2411,38.1629,38.1716,60000.0
2012-03-16 10:30:00,43.93,43.93,43.9,43.9,800.0,38.1543,38.1543,38.1282,38.1282,800.0
2012-03-16 10:35:00,43.93,43.96,43.91,43.93,5500.0,38.1543,38.1803,38.1369,38.1543,5500.0
2012-03-16 10:40:00,43.94,43.94,43.85,43.87,20700.0,38.1629,38.1629,38.0848,38.1021,20700.0
2012-03-16 10:45:00,43.87,43.88,43.86,43.86,2200.0,38.1021,38.1108,38.0935,38.0935,2200.0
2012-03-16 10:50:00,43.87,43.87,43.83,43.83,3300.0,38.1021,38.1021,38.0674,38.0674,3300.0
2012-03-16 10:55:00,43.85,43.86,43.83,43.86,2400.0,38.0848,38.0935,38.0674,38.0935,2400.0
2012-03-16 11:00:00,43.86,43.92,43.86,43.92,5400.0,38.0935,38.1456,38.0935,38.1456,5400.0
2012-03-16 11:05:00,43.9,43.92,43.84,43.85,3100.0,38.1282,38.1456,38.0761,38.0848,3100.0
2012-03-16 11:10:00,43.85,43.86,43.84,43.84,2300.0,38.0848,38.0935,38.0761,38.0761,2300.0
2012-03-16 11:15:00,43.84,43.86,43.83,43.83,13400.0,38.0761,38.0935,38.0674,38.0674,13400.0
2012-03-16 11:20:00,43.83,43.85,43.81,43.81,3800.0,38.0674,38.0848,38.05,38.05,3800.0
2012-03-16 11:25:00,43.81,43.81,43.79,43.8,16700.0,38.05,38.05,38.0327,38.0413,16700.0
2012-03-16 11:30:00,43.8,43.81,43.79,43.81,1400.0,38.0413,38.05,38.0327,38.05,1400.0
2012-03-16 11:35:00,43.79,43.81,43.79,43.8,2700.0,38.0327,38.05,38.0327,38.0413,2700.0
2012-03-16 11:40:00,43.8,43.8,43.79,43.8,2600.0,38.0413,38.0413,38.0327,38.0413,2600.0
2012-03-16 11:45:00,43.8,43.8,43.79,43.8,2500.0,38.0413,38.0413,38.0327,38.0413,2500.0
2012-03-16 11:50:00,43.8,43.82,43.8,43.81,3000.0,38.0413,38.0587,38.0413,38.05,3000.0
2012-03-16 11:55:00,43.81,43.82,43.79,43.8,2600.0,38.05,38.0587,38.0327,38.0413,2600.0
2012-03-16 12:00:00,43.8,43.8,43.75,43.75,4800.0,38.0413,38.0413,37.9979,37.9979,4800.0
2012-03-16 12:05:00,43.76,43.76,43.74,43.75,1900.0,38.0066,38.0066,37.9892,37.9979,1900.0
2012-03-16 12:10:00,43.74,43.8,43.74,43.8,4200.0,37.9892,38.0413,37.9892,38.0413,4200.0
2012-03-16 12:15:00,43.81,43.81,43.77,43.77,1800.0,38.05,38.05,38.0153,38.0153,1800.0
2012-03-16 12:20:00,43.78,43.81,43.76,43.81,2900.0,38.024,38.05,38.0066,38.05,2900.0
2012-03-16 12:25:00,43.81,43.82,43.79,43.79,2600.0,38.05,38.0587,38.0327,38.0327,2600.0
2012-03-16 12:30:00,43.79,43.82,43.79,43.81,2000.0,38.0327,38.0587,38.0327,38.05,2000.0
2012-03-16 12:35:00,43.81,43.81,43.78,43.79,2400.0,38.05,38.05,38.024,38.0327,2400.0
2012-03-16 12:40:00,43.8,43.8,43.77,43.79,2000.0,38.0413,38.0413,38.0153,38.0327,2000.0
2012-03-16 12:45:00,43.78,43.78,43.76,43.76,1900.0,38.024,38.024,38.0066,38.0066,1900.0
2012-03-16 12:50:00,43.76,43.76,43.72,43.73,3700.0,38.0066,38.0066,37.9719,37.9805,3700.0
2012-03-16 12:55:00,43.73,43.73,43.7,43.71,2200.0,37.9805,37.9805,37.9545,37.9632,2200.0
2012-03-16 13:00:00,43.71,43.76,43.71,43.76,8300.0,37.9632,38.0066,37.9632,38.0066,8300.0
2012-03-16 13:05:00,43.77,43.79,43.75,43.78,5100.0,38.0153,38.0327,37.9979,38.024,5100.0
2012-03-16 13:10:00,43.78,43.82,43.76,43.81,3000.0,38.024,38.0587,38.0066,38.05,3000.0
2012-03-16 13:15:00,43.81,43.81,43.77,43.77,5200.0,38.05,38.05,38.0153,38.0153,5200.0
2012-03-16 13:20:00,43.75,43.75,43.68,43.69,6600.0,37.9979,37.9979,37.9371,37.9458,6600.0
2012-03-16 13:25:00,43.7,43.7,43.68,43.69,27000.0,37.9545,37.9545,37.9371,37.9458,27000.0
2012-03-16 13:30:00,43.7,43.7,43.68,43.69,4200.0,37.9545,37.9545,37.9371,37.9458,4200.0
2012-03-16 13:35:00,43.69,43.7,43.68,43.69,4600.0,37.9458,37.9545,37.9371,37.9458,4600.0
2012-03-16 13:40:00,43.7,43.7,43.68,43.68,3200.0,37.9545,37.9545,37.9371,37.9371,3200.0
2012-03-16 13:45:00,43.69,43.72,43.69,43.72,3900.0,37.9458,37.9719,37.9458,37.9719,3900.0
2012-03-16 13:50:00,43.73,43.76,43.73,43.74,10800.0,37.9805,38.0066,37.9805,37.9892,10800.0
2012-03-16 13:55:00,43.75,43.76,43.75,43.76,2700.0,37.9979,38.0066,37.9979,38.0066,2700.0
2012-03-16 14:00:00,43.76,43.78,43.76,43.78,4100.0,38.0066,38.024,38.0066,38.024,4100.0
2012-03-16 14:05:00,43.78,43.8,43.78,43.8,4400.0,38.024,38.0413,38.024,38.0413,4400.0
2012-03-16 14:10:00,43.8,43.8,43.79,43.8,4400.0,38.0413,38.0413,38.0327,38.0413,4400.0
2012-03-16 14:15:00,43.79,43.81,43.79,43.79,7200.0,38.0327,38.05,38.0327,38.0327,7200.0
2012-03-16 14:20:00,43.79,43.8,43.78,43.79,15800.0,38.0327,38.0413,38.024,38.0327,15800.0
2012-03-16 14:25:00,43.79,43.8,43.78,43.79,12300.0,38.0327,38.0413,38.024,38.0327,12300.0
2012-03-16 14:30:00,43.79,43.79,43.79,43.79,4100.0,38.0327,38.0327,38.0327,38.0327,4100.0
2012-03-16 14:35:00,43.79,43.8,43.78,43.79,3900.0,38.0327,38.0413,38.024,38.0327,3900.0
2012-03-16 14:40:00,43.79,43.79,43.78,43.79,3500.0,38.0327,38.0327,38.024,38.0327,3500.0
2012-03-16 14:45:00,43.79,43.79,43.78,43.79,1700.0,38.0327,38.0327,38.024,38.0327,1700.0
2012-03-16 14:50:00,43.79,43.79,43.77,43.77,9200.0,38.0327,38.0327,38.0153,38.0153,9200.0
2012-03-16 14:55:00,43.77,43.77,43.75,43.75,4400.0,38.0153,38.0153,37.9979,37.9979,4400.0
2012-03-16 15:00:00,43.76,43.79,43.76,43.79,5600.0,38.0066,38.0327,38.0066,38.0327,5600.0
2012-03-16 15:05:00,43.78,43.81,43.77,43.79,5900.0,38.024,38.05,38.0153,38.0327,5900.0
2012-03-16 15:10:00,43.79,43.8,43.75,43.79,7200.0,38.0327,38.0413,37.9979,38.0327,7200.0
2012-03-16 15:15:00,43.8,43.8,43.76,43.76,9600.0,38.0413,38.0413,38.0066,38.0066,9600.0
2012-03-16 15:20:00,43.77,43.8,43.76,43.8,16300.0,38.0153,38.0413,38.0066,38.0413,16300.0
2012-03-16 15:25:00,43.8,43.8,43.78,43.79,2800.0,38.0413,38.0413,38.024,38.0327,2800.0
2012-03-16 15:30:00,43.79,43.83,43.79,43.83,26900.0,38.0327,38.0674,38.0327,38.0674,26900.0
2012-03-16 15:35:00,43.82,43.84,43.81,43.83,9600.0,38.0587,38.0761,38.05,38.0674,9600.0
2012-03-16 15:40:00,43.83,43.83,43.8,43.81,29500.0,38.0674,38.0674,38.0413,38.05,29500.0
2012-03-16 15:45:00,43.81,43.94,43.8,43.93,46300.0,38.05,38.1629,38.0413,38.1543,46300.0
2012-03-16 15:50:00,43.92,43.94,43.86,43.88,21600.0,38.1456,38.1629,38.0935,38.1108,21600.0
2012-03-16 15:55:00,43.88,43.97,43.88,43.95,93200.0,38.1108,38.189,38.1108,38.1716,93200.0
2012-03-19 09:30:00,44.1,44.12,43.9,43.91,41400.0,38.3019,38.3193,38.1282,38.1369,41400.0
2012-03-19 09:35:00,43.92,43.94,43.86,43.86,5000.0,38.1456,38.1629,38.0935,38.0935,5000.0
2012-03-19 09:40:00,43.88,44.07,43.85,44.07,7900.0,38.1108,38.2758,38.0848,38.2758,7900.0
2012-03-19 09:45:00,44.04,44.12,44.02,44.12,3500.0,38.2498,38.3193,38.2324,38.3193,3500.0
2012-03-19 09:50:00,44.08,44.15,44.08,44.11,25700.0,38.2845,38.3453,38.2845,38.3106,25700.0
2012-03-19 09:55:00,44.12,44.12,44.04,44.04,6000.0,38.3193,38.3193,38.2498,38.2498,6000.0
2012-03-19 10:00:00,44.05,44.05,43.96,43.99,1200.0,38.2585,38.2585,38.1803,38.2064,1200.0
2012-03-19 10:05:00,43.96,43.96,43.84,43.84,3100.0,38.1803,38.1803,38.0761,38.0761,3100.0
2012-03-19 10:10:00,43.85,43.86,43.83,43.84,2100.0,38.0848,38.0935,38.0674,38.0761,2100.0
2012-03-19 10:15:00,43.83,43.86,43.82,43.83,2600.0,38.0674,38.0935,38.0587,38.0674,2600.0
2012-03-19 10:20:00,43.84,43.84,43.75,43.75,3300.0,38.0761,38.0761,37.9979,37.9979,3300.0
2012-03-19 10:25:00,43.75,43.78,43.73,43.74,9700.0,37.9979,38.024,37.9805,37.9892,9700.0
2012-03-19 10:30:00,43.73,43.77,43.73,43.75,4200.0,37.9805,38.0153,37.9805,37.9979,4200.0
2012-03-19 10:35:00,43.74,43.76,43.73,43.76,16700.0,37.9892,38.0066,37.9805,38.0066,16700.0
2012-03-19 10:40:00,43.76,43.82,43.76,43.81,3100.0,38.0066,38.0587,38.0066,38.05,3100.0
2012-03-19 10:45:00,43.79,43.81,43.77,43.78,5900.0,38.0327,38.05,38.0153,38.024,5900.0
2012-03-19 10:50:00,43.78,43.82,43.77,43.79,55000.0,38.024,38.0587,38.0153,38.0327,55000.0
2012-03-19 10:55:00,43.8,43.8,43.74,43.76,9500.0,38.0413,38.0413,37.9892,38.0066,9500.0
2012-03-19 11:00:00,43.75,43.77,43.71,43.76,3900.0,37.9979,38.0153,37.9632,38.0066,3900.0
2012-03-19 11:05:00,43.75,43.77,43.75,43.76,9000.0,37.9979,38.0153,37.9979,38.0066,9000.0
2012-03-19 11:10:00,43.76,43.76,43.73,43.75,3700.0,38.0066,38.0066,37.9805,37.9979,3700.0
2012-03-19 11:15:00,43.76,43.76,43.75,43.75,1700.0,38.0066,38.0066,37.9979,37.9979,1700.0
2012-03-19 11:20:00,43.75,43.76,43.74,43.76,1100.0,37.9979,38.0066,37.9892,38.0066,1100.0
2012-03-19 11:25:00,43.76,43.79,43.76,43.76,2000.0,38.0066,38.0327,38.0066,38.0066,2000.0
2012-03-19 11:30:00,43.76,43.79,43.74,43.74,59700.0,38.0066,38.0327,37.9892,37.9892,59700.0
2012-03-19 11:35:00,43.73,43.8,43.73,43.76,8000.0,37.9805,38.0413,37.9805,38.0066,8000.0
2012-03-19 11:40:00,43.76,43.79,43.74,43.78,47200.0,38.0066,38.0327,37.9892,38.024,47200.0
2012-03-19 11:45:00,43.85,43.9,43.85,43.88,2100.0,38.0848,38.1282,38.0848,38.1108,2100.0
2012-03-19 11:50:00,43.88,43.88,43.82,43.83,5700.0,38.1108,38.1108,38.0587,38.0674,5700.0
2012-03-19 11:55:00,43.88,43.9,43.85,43.87,3900.0,38.1108,38.1282,38.0848,38.1021,3900.0
2012-03-19 12:00:00,43.87,43.89,43.87,43.87,3700.0,38.1021,38.1195,38.1021,38.1021,3700.0
2012-03-19 12:05:00,43.88,43.88,43.83,43.84,6000.0,38.1108,38.1108,38.0674,38.0761,6000.0
2012-03-19 12:10:00,43.84,43.84,43.83,43.83,4900.0,38.0761,38.0761,38.0674,38.0674,4900.0
2012-03-19 12:15:00,43.83,43.84,43.83,43.84,2600.0,38.0674,38.0761,38.0674,38.0761,2600.0
2012-03-19 12:20:00,43.84,43.84,43.81,43.83,207100.0,38.0761,38.0761,38.05,38.0674,207100.0
2012-03-19 12:25:00,43.84,43.85,43.83,43.85,4200.0,38.0761,38.0848,38.0674,38.0848,4200.0
2012-03-19 12:30:00,43.85,43.85,43.84,43.84,5100.0,38.0848,38.0848,38.0761,38.0761,5100.0
2012-03-19 12:35:00,43.85,43.91,43.85,43.91,11400.0,38.0848,38.1369,38.0848,38.1369,11400.0
2012-03-19 12:40:00,43.9,43.9,43.89,43.9,11400.0,38.1282,38.1282,38.1195,38.1282,11400.0
2012-03-19 12:45:00,43.9,43.9,43.89,43.9,1600.0,38.1282,38.1282,38.1195,38.1282,1600.0
2012-03-19 12:50:00,43.9,43.9,43.9,43.9,800.0,38.1282,38.1282,38.1282,38.1282,800.0
2012-03-19 12:55:00,43.89,43.9,43.89,43.9,4000.0,38.1195,38.1282,38.1195,38.1282,4000.0
2012-03-19 13:00:00,43.9,43.9,43.87,43.88,20900.0,38.1282,38.1282,38.1021,38.1108,20900.0
2012-03-19 13:05:00,43.87,43.87,43.86,43.87,1200.0,38.1021,38.1021,38.0935,38.1021,1200.0
2012-03-19 13:10:00,43.87,43.9,43.86,43.89,4200.0,38.1021,38.1282,38.0935,38.1195,4200.0
2012-03-19 13:15:00,43.9,43.9,43.86,43.86,10600.0,38.1282,38.1282,38.0935,38.0935,10600.0
2012-03-19 13:20:00,43.87,43.94,43.86,43.9,4600.0,38.1021,38.1629,38.0935,38.1282,4600.0
2012-03-19 13:25:00,43.89,43.9,43.89,43.9,1500.0,38.1195,38.1282,38.1195,38.1282,1500.0
2012-03-19 13:30:00,43.9,43.93,43.9,43.9,1600.0,38.1282,38.1543,38.1282,38.1282,1600.0
2012-03-19 13:35:00,43.9,43.9,43.89,43.89,1800.0,38.1282,38.1282,38.1195,38.1195,1800.0
2012-03-19 13:40:00,43.9,43.92,43.87,43.87,5600.0,38.1282,38.1456,38.1021,38.1021,5600.0
2012-03-19 13:45:00,43.88,43.89,43.87,43.87,1200.0,38.1108,38.1195,38.1021,38.1021,1200.0
2012-03-19 13:50:00,43.89,43.9,43.88,43.9,2600.0,38.1195,38.1282,38.1108,38.1282,2600.0
2012-03-19 13:55:00,43.9,43.9,43.89,43.9,3000.0,38.1282,38.1282,38.1195,38.1282,3000.0
2012-03-19 14:00:00,43.91,43.92,43.9,43.91,2200.0,38.1369,38.1456,38.1282,38.1369,2200.0
2012-03-19 14:05:00,43.91,43.98,43.89,43.98,8700.0,38.1369,38.1977,38.1195,38.1977,8700.0
2012-03-19 14:10:00,43.98,44.02,43.98,44.02,4000.0,38.1977,38.2324,38.1977,38.2324,4000.0
2012-03-19 14:15:00,44.02,44.04,44.01,44.02,12600.0,38.2324,38.2498,38.2237,38.2324,12600.0
2012-03-19 14:20:00,44.02,44.03,44.0,44.0,4300.0,38.2324,38.2411,38.2151,38.2151,4300.0
2012-03-19 14:25:00,44.0,44.01,44.0,44.0,98000.0,38.2151,38.2237,38.2151,38.2151,98000.0
2012-03-19 14:30:00,44.0,44.0,43.96,43.96,4200.0,38.2151,38.2151,38.1803,38.1803,4200.0
2012-03-19 14:35:00,43.97,43.97,43.96,43.97,1200.0,38.189,38.189,38.1803,38.189,1200.0
2012-03-19 14:40:00,43.96,43.97,43.93,43.93,3900.0,38.1803,38.189,38.1543,38.1543,3900.0
2012-03-19 14:45:00,43.94,43.94,43.9,43.9,2800.0,38.1629,38.1629,38.1282,38.1282,2800.0
2012-03-19 14:50:00,43.91,43.91,43.89,43.89,4800.0,38.1369,38.1369,38.1195,38.1195,4800.0
2012-03-19 14:55:00,43.89,43.89,43.85,43.86,8200.0,38.1195,38.1195,38.0848,38.0935,8200.0
2012-03-19 15:00:00,43.85,43.86,43.84,43.86,8300.0,38.0848,38.0935,38.0761,38.0935,8300.0
2012-03-19 15:05:00,43.85,43.85,43.83,43.84,2900.0,38.0848,38.0848,38.0674,38.0761,2900.0
2012-03-19 15:10:00,43.84,43.86,43.83,43.85,5400.0,38.0761,38.0935,38.0674,38.0848,5400.0
2012-03-19 15:15:00,43.85,43.86,43.84,43.85,5600.0,38.0848,38.0935,38.0761,38.0848,5600.0
2012-03-19 15:20:00,43.85,43.87,43.83,43.83,7200.0,38.0848,38.1021,38.0674,38.0674,7200.0
2012-03-19 15:25:00,43.83,43.85,43.82,43.85,4700.0,38.0674,38.0848,38.0587,38.0848,4700.0
2012-03-19 15:30:00,43.85,43.87,43.84,43.86,5200.0,38.0848,38.1021,38.0761,38.0935,5200.0
2012-03-19 15:35:00,43.86,43.87,43.85,43.85,6700.0,38.0935,38.1021,38.0848,38.0848,6700.0
2012-03-19 15:40:00,43.86,43.86,43.8,43.82,8700.0,38.0935,38.0935,38.0413,38.0587,8700.0
2012-03-19 15:45:00,43.82,43.86,43.82,43.85,10900.0,38.0587,38.0935,38.0587,38.0848,10900.0
2012-03-19 15:50:00,43.85,43.86,43.8,43.81,9900.0,38.0848,38.0935,38.0413,38.05,9900.0
2012-03-19 15:55:00,43.81,43.87,43.81,43.87,27500.0,38.05,38.1021,38.05,38.1021,27500.0
2012-03-20 09:30:00,43.63,43.65,43.53,43.53,6200.0,37.8937,37.9111,37.8068,37.8068,6200.0
2012-03-20 09:35:00,43.59,43.61,43.53,43.54,2700.0,37.859,37.8763,37.8068,37.8155,2700.0
2012-03-20 09:40:00,43.47,43.49,43.29,43.35,7100.0,37.7547,37.7721,37.5984,37.6505,7100.0
2012-03-20 09:45:00,43.36,43.41,43.34,43.41,1400.0,37.6592,37.7026,37.6418,37.7026,1400.0
2012-03-20 09:50:00,43.42,43.52,43.42,43.52,1300.0,37.7113,37.7982,37.7113,37.7982,1300.0
2012-03-20 09:55:00,43.56,43.58,43.48,43.53,4700.0,37.8329,37.8503,37.7634,37.8068,4700.0
2012-03-20 10:00:00,43.51,43.51,43.38,43.45,8900.0,37.7895,37.7895,37.6766,37.7374,8900.0
2012-03-20 10:05:00,43.45,43.56,43.44,43.55,5000.0,37.7374,37.8329,37.7287,37.8242,5000.0
2012-03-20 10:10:00,43.56,43.63,43.55,43.63,4400.0,37.8329,37.8937,37.8242,37.8937,4400.0
2012-03-20 10:15:00,43.62,43.63,43.6,43.63,3100.0,37.885,37.8937,37.8676,37.8937,3100.0
2012-03-20 10:20:00,43.63,43.63,43.6,43.6,9600.0,37.8937,37.8937,37.8676,37.8676,9600.0
2012-03-20 10:25:00,43.6,43.62,43.6,43.6,3300.0,37.8676,37.885,37.8676,37.8676,3300.0
2012-03-20 10:30:00,43.6,43.62,43.6,43.61,5400.0,37.8676,37.885,37.8676,37.8763,5400.0
2012-03-20 10:35:00,43.62,43.67,43.6,43.6,2900.0,37.885,37.9284,37.8676,37.8676,2900.0
2012-03-20 10:40:00,43.61,43.61,43.61,43.61,500.0,37.8763,37.8763,37.8763,37.8763,500.0
2012-03-20 10:45:00,43.62,43.65,43.62,43.65,1800.0,37.885,37.9111,37.885,37.9111,1800.0
2012-03-20 10:50:00,43.65,43.67,43.6,43.65,4800.0,37.9111,37.9284,37.8676,37.9111,4800.0
2012-03-20 10:55:00,43.63,43.65,43.62,43.62,1100.0,37.8937,37.9111,37.885,37.885,1100.0
2012-03-20 11:00:00,43.58,43.63,43.58,43.6,137200.0,37.8503,37.8937,37.8503,37.8676,137200.0
2012-03-20 11:05:00,43.6,43.6,43.54,43.55,2900.0,37.8676,37.8676,37.8155,37.8242,2900.0
2012-03-20 11:10:00,43.53,43.53,43.51,43.53,2200.0,37.8068,37.8068,37.7895,37.8068,2200.0
2012-03-20 11:15:00,43.49,43.52,43.47,43.52,6800.0,37.7721,37.7982,37.7547,37.7982,6800.0
2012-03-20 11:20:00,43.54,43.57,43.54,43.57,3300.0,37.8155,37.8416,37.8155,37.8416,3300.0
2012-03-20 11:25:00,43.58,43.6,43.57,43.59,2700.0,37.8503,37.8676,37.8416,37.859,2700.0
2012-03-20 11:30:00,43.59,43.61,43.56,43.6,15600.0,37.859,37.8763,37.8329,37.8676,15600.0
2012-03-20 11:35:00,43.6,43.6,43.57,43.59,4600.0,37.8676,37.8676,37.8416,37.859,4600.0
2012-03-20 11:40:00,43.59,43.61,43.58,43.6,22700.0,37.859,37.8763,37.8503,37.8676,22700.0
2012-03-20 11:45:00,43.6,43.62,43.59,43.61,4200.0,37.8676,37.885,37.859,37.8763,4200.0
2012-03-20 11:50:00,43.61,43.62,43.59,43.62,3500.0,37.8763,37.885,37.859,37.885,3500.0
2012-03-20 11:55:00,43.61,43.64,43.6,43.64,3100.0,37.8763,37.9024,37.8676,37.9024,3100.0
2012-03-20 12:00:00,43.64,43.67,43.64,43.66,5000.0,37.9024,37.9284,37.9024,37.9198,5000.0
2012-03-20 12:05:00,43.65,43.66,43.64,43.66,8700.0,37.9111,37.9198,37.9024,37.9198,8700.0
2012-03-20 12:10:00,43.65,43.66,43.65,43.65,10100.0,37.9111,37.9198,37.9111,37.9111,10100.0
2012-03-20 12:15:00,43.65,43.65,43.65,43.65,1300.0,37.9111,37.9111,37.9111,37.9111,1300.0
2012-03-20 12:20:00,43.65,43.65,43.62,43.64,6000.0,37.9111,37.9111,37.885,37.9024,6000.0
2012-03-20 12:25:00,43.63,43.66,43.63,43.66,6300.0,37.8937,37.9198,37.8937,37.9198,6300.0
2012-03-20 12:30:00,43.66,43.66,43.65,43.65,700.0,37.9198,37.9198,37.9111,37.9111,700.0
2012-03-20 12:35:00,43.66,43.67,43.66,43.67,1500.0,37.9198,37.9284,37.9198,37.9284,1500.0
2012-03-20 12:40:00,43.68,43.69,43.65,43.65,3200.0,37.9371,37.9458,37.9111,37.9111,3200.0
2012-03-20 12:45:00,43.65,43.65,43.65,43.65,1000.0,37.9111,37.9111,37.9111,37.9111,1000.0
2012-03-20 12:50:00,43.66,43.69,43.66,43.69,3700.0,37.9198,37.9458,37.9198,37.9458,3700.0
2012-03-20 12:55:00,43.69,43.7,43.67,43.67,6700.0,37.9458,37.9545,37.9284,37.9284,6700.0
2012-03-20 13:00:00,43.65,43.7,43.64,43.68,6700.0,37.9111,37.9545,37.9024,37.9371,6700.0
2012-03-20 13:05:00,43.69,43.75,43.69,43.72,19500.0,37.9458,37.9979,37.9458,37.9719,19500.0
2012-03-20 13:10:00,43.7,43.75,43.7,43.74,8100.0,37.9545,37.9979,37.9545,37.9892,8100.0
2012-03-20 13:15:00,43.71,43.71,43.7,43.71,1800.0,37.9632,37.9632,37.9545,37.9632,1800.0
2012-03-20 13:20:00,43.72,43.72,43.7,43.72,3100.0,37.9719,37.9719,37.9545,37.9719,3100.0
2012-03-20 13:25:00,43.71,43.74,43.71,43.73,2300.0,37.9632,37.9892,37.9632,37.9805,2300.0
2012-03-20 13:30:00,43.72,43.72,43.71,43.71,1100.0,37.9719,37.9719,37.9632,37.9632,1100.0
2012-03-20 13:35:00,43.71,43.72,43.71,43.71,1200.0,37.9632,37.9719,37.9632,37.9632,1200.0
2012-03-20 13:40:00,43.7,43.72,43.7,43.71,1400.0,37.9545,37.9719,37.9545,37.9632,1400.0
2012-03-20 13:45:00,43.72,43.76,43.72,43.76,2400.0,37.9719,38.0066,37.9719,38.0066,2400.0
2012-03-20 13:50:00,43.75,43.75,43.72,43.74,2700.0,37.9979,37.9979,37.9719,37.9892,2700.0
2012-03-20 13:55:00,43.73,43.75,43.73,43.74,3600.0,37.9805,37.9979,37.9805,37.9892,3600.0
2012-03-20 14:00:00,43.75,43.76,43.75,43.75,3400.0,37.9979,38.0066,37.9979,37.9979,3400.0
2012-03-20 14:05:00,43.75,43.75,43.72,43.72,29900.0,37.9979,37.9979,37.9719,37.9719,29900.0
2012-03-20 14:10:00,43.72,43.72,43.7,43.71,9200.0,37.9719,37.9719,37.9545,37.9632,9200.0
2012-03-20 14:15:00,43.71,43.77,43.71,43.75,8100.0,37.9632,38.0153,37.9632,37.9979,8100.0
2012-03-20 14:20:00,43.75,43.75,43.72,43.75,3900.0,37.9979,37.9979,37.9719,37.9979,3900.0
2012-03-20 14:25:00,43.75,43.76,43.74,43.74,4000.0,37.9979,38.0066,37.9892,37.9892,4000.0
2012-03-20 14:30:00,43.74,43.75,43.73,43.74,1800.0,37.9892,37.9979,37.9805,37.9892,1800.0
2012-03-20 14:35:00,43.75,43.76,43.74,43.75,3100.0,37.9979,38.0066,37.9892,37.9979,3100.0
2012-03-20 14:40:00,43.75,43.75,43.73,43.74,42500.0,37.9979,37.9979,37.9805,37.9892,42500.0
2012-03-20 14:45:00,43.74,43.76,43.73,43.74,3800.0,37.9892,38.0066,37.9805,37.9892,3800.0
2012-03-20 14:50:00,43.73,43.73,43.73,43.73,4600.0,37.9805,37.9805,37.9805,37.9805,4600.0
2012-03-20 14:55:00,43.72,43.73,43.72,43.73,1100.0,37.9719,37.9805,37.9719,37.9805,1100.0
2012-03-20 15:00:00,43.73,43.75,43.71,43.71,12100.0,37.9805,37.9979,37.9632,37.9632,12100.0
2012-03-20 15:05:00,43.71,43.71,43.69,43.69,5500.0,37.9632,37.9632,37.9458,37.9458,5500.0
2012-03-20 15:10:00,43.7,43.75,43.68,43.69,24800.0,37.9545,37.9979,37.9371,37.9458,24800.0
2012-03-20 15:15:00,43.67,43.67,43.64,43.65,7700.0,37.9284,37.9284,37.9024,37.9111,7700.0
2012-03-20 15:20:00,43.63,43.65,43.6,43.64,31200.0,37.8937,37.9111,37.8676,37.9024,31200.0
2012-03-20 15:25:00,43.63,43.64,43.62,43.62,2800.0,37.8937,37.9024,37.885,37.885,2800.0
2012-03-20 15:30:00,43.64,43.68,43.64,43.68,6500.0,37.9024,37.9371,37.9024,37.9371,6500.0
2012-03-20 15:35:00,43.68,43.71,43.67,43.69,11000.0,37.9371,37.9632,37.9284,37.9458,11000.0
2012-03-20 15:40:00,43.69,43.71,43.68,43.68,11900.0,37.9458,37.9632,37.9371,37.9371,11900.0
2012-03-20 15:45:00,43.68,43.68,43.59,43.61,14100.0,37.9371,37.9371,37.859,37.8763,14100.0
2012-03-20 15:50:00,43.61,43.66,43.59,43.65,10700.0,37.8763,37.9198,37.859,37.9111,10700.0
2012-03-20 15:55:00,43.65,43.67,43.63,43.65,22500.0,37.9111,37.9284,37.8937,37.9111,22500.0
2012-03-21 09:30:00,43.74,43.75,43.53,43.56,4500.0,37.9892,37.9979,37.8068,37.8329,4500.0
2012-03-21 09:35:00,43.58,43.7,43.58,43.7,1500.0,37.8503,37.9545,37.8503,37.9545,1500.0
2012-03-21 09:40:00,43.71,43.71,43.66,43.7,1000.0,37.9632,37.9632,37.9198,37.9545,1000.0
2012-03-21 09:45:00,43.73,43.76,43.69,43.69,1900.0,37.9805,38.0066,37.9458,37.9458,1900.0
2012-03-21 09:50:00,43.72,43.72,43.64,43.64,2600.0,37.9719,37.9719,37.9024,37.9024,2600.0
2012-03-21 09:55:00,43.6,43.66,43.6,43.65,2600.0,37.8676,37.9198,37.8676,37.9111,2600.0
2012-03-21 10:00:00,43.66,43.66,43.56,43.59,3300.0,37.9198,37.9198,37.8329,37.859,3300.0
2012-03-21 10:05:00,43.57,43.57,43.54,43.55,3300.0,37.8416,37.8416,37.8155,37.8242,3300.0
2012-03-21 10:10:00,43.55,43.55,43.53,43.54,2600.0,37.8242,37.8242,37.8068,37.8155,2600.0
2012-03-21 10:15:00,43.54,43.55,43.53,43.54,1800.0,37.8155,37.8242,37.8068,37.8155,1800.0
2012-03-21 10:20:00,43.52,43.55,43.52,43.55,1200.0,37.7982,37.8242,37.7982,37.8242,1200.0
2012-03-21 10:25:00,43.55,43.55,43.49,43.51,303600.0,37.8242,37.8242,37.7721,37.7895,303600.0
2012-03-21 10:30:00,43.51,43.51,43.46,43.46,3000.0,37.7895,37.7895,37.746,37.746,3000.0
2012-03-21 10:35:00,43.45,43.48,43.45,43.48,1200.0,37.7374,37.7634,37.7374,37.7634,1200.0
2012-03-21 10:40:00,43.52,43.52,43.46,43.48,1000.0,37.7982,37.7982,37.746,37.7634,1000.0
2012-03-21 10:45:00,43.49,43.49,43.38,43.38,1400.0,37.7721,37.7721,37.6766,37.6766,1400.0
2012-03-21 10:50:00,43.38,43.45,43.38,43.42,2300.0,37.6766,37.7374,37.6766,37.7113,2300.0
2012-03-21 10:55:00,43.44,43.44,43.37,43.39,3900.0,37.7287,37.7287,37.6679,37.6853,3900.0
2012-03-21 11:00:00,43.37,43.42,43.35,43.4,4700.0,37.6679,37.7113,37.6505,37.6939,4700.0
2012-03-21 11:05:00,43.4,43.44,43.39,43.43,2000.0,37.6939,37.7287,37.6853,37.72,2000.0
2012-03-21 11:10:00,43.43,43.45,43.41,43.43,1800.0,37.72,37.7374,37.7026,37.72,1800.0
2012-03-21 11:15:00,43.42,43.43,43.41,43.42,900.0,37.7113,37.72,37.7026,37.7113,900.0
2012-03-21 11:20:00,43.43,43.48,43.43,43.46,2000.0,37.72,37.7634,37.72,37.746,2000.0
2012-03-21 11:25:00,43.46,43.48,43.46,43.46,1500.0,37.746,37.7634,37.746,37.746,1500.0
2012-03-21 11:30:00,43.46,43.48,43.46,43.48,1000.0,37.746,37.7634,37.746,37.7634,1000.0
2012-03-21 11:35:00,43.5,43.57,43.49,43.57,3100.0,37.7808,37.8416,37.7721,37.8416,3100.0
2012-03-21 11:40:00,43.56,43.57,43.54,43.57,2300.0,37.8329,37.8416,37.8155,37.8416,2300.0
2012-03-21 11:45:00,43.56,43.56,43.55,43.55,1100.0,37.8329,37.8329,37.8242,37.8242,1100.0
2012-03-21 11:50:00,43.54,43.54,43.52,43.52,1500.0,37.8155,37.8155,37.7982,37.7982,1500.0
2012-03-21 11:55:00,43.52,43.54,43.52,43.54,1600.0,37.7982,37.8155,37.7982,37.8155,1600.0
2012-03-21 12:00:00,43.54,43.57,43.54,43.57,2000.0,37.8155,37.8416,37.8155,37.8416,2000.0
2012-03-21 12:05:00,43.56,43.59,43.56,43.58,1100.0,37.8329,37.859,37.8329,37.8503,1100.0
2012-03-21 12:10:00,43.58,43.64,43.58,43.61,1300.0,37.8503,37.9024,37.8503,37.8763,1300.0
2012-03-21 12:15:00,43.61,43.65,43.61,43.65,1700.0,37.8763,37.9111,37.8763,37.9111,1700.0
2012-03-21 12:20:00,43.65,43.66,43.65,43.65,6600.0,37.9111,37.9198,37.9111,37.9111,6600.0
2012-03-21 12:25:00,43.66,43.66,43.65,43.66,1500.0,37.9198,37.9198,37.9111,37.9198,1500.0
2012-03-21 12:30:00,43.66,43.68,43.66,43.68,1600.0,37.9198,37.9371,37.9198,37.9371,1600.0
2012-03-21 12:35:00,43.67,43.68,43.67,43.68,1000.0,37.9284,37.9371,37.9284,37.9371,1000.0
2012-03-21 12:40:00,43.68,43.7,43.68,43.69,2200.0,37.9371,37.9545,37.9371,37.9458,2200.0
2012-03-21 12:45:00,43.68,43.68,43.67,43.68,1200.0,37.9371,37.9371,37.9284,37.9371,1200.0
2012-03-21 12:50:00,43.67,43.68,43.67,43.67,700.0,37.9284,37.9371,37.9284,37.9284,700.0
2012-03-21 12:55:00,43.68,43.69,43.68,43.69,1300.0,37.9371,37.9458,37.9371,37.9458,1300.0
2012-03-21 13:00:00,43.68,43.73,43.68,43.72,4600.0,37.9371,37.9805,37.9371,37.9719,4600.0
2012-03-21 13:05:00,43.73,43.73,43.68,43.69,1700.0,37.9805,37.9805,37.9371,37.9458,1700.0
2012-03-21 13:10:00,43.69,43.73,43.68,43.73,9800.0,37.9458,37.9805,37.9371,37.9805,9800.0
2012-03-21 13:15:00,43.73,43.75,43.71,43.71,6800.0,37.9805,37.9979,37.9632,37.9632,6800.0
2012-03-21 13:20:00,43.71,43.71,43.71,43.71,1300.0,37.9632,37.9632,37.9632,37.9632,1300.0
2012-03-21 13:25:00,43.71,43.75,43.71,43.74,10000.0,37.9632,37.9979,37.9632,37.9892,10000.0
2012-03-21 13:30:00,43.74,43.74,43.73,43.74,1900.0,37.9892,37.9892,37.9805,37.9892,1900.0
2012-03-21 13:35:00,43.74,43.74,43.69,43.71,1900.0,37.9892,37.9892,37.9458,37.9632,1900.0
2012-03-21 13:40:00,43.7,43.7,43.7,43.7,2000.0,37.9545,37.9545,37.9545,37.9545,2000.0
2012-03-21 13:45:00,43.7,43.75,43.69,43.74,9000.0,37.9545,37.9979,37.9458,37.9892,9000.0
2012-03-21 13:50:00,43.75,43.77,43.75,43.77,2300.0,37.9979,38.0153,37.9979,38.0153,2300.0
2012-03-21 13:55:00,43.77,43.77,43.73,43.75,2800.0,38.0153,38.0153,37.9805,37.9979,2800.0
2012-03-21 14:00:00,43.74,43.77,43.74,43.75,3900.0,37.9892,38.0153,37.9892,37.9979,3900.0
2012-03-21 14:05:00,43.74,43.74,43.7,43.7,2300.0,37.9892,37.9892,37.9545,37.9545,2300.0
2012-03-21 14:10:00,43.7,43.75,43.7,43.73,6600.0,37.9545,37.9979,37.9545,37.9805,6600.0
2012-03-21 14:15:00,43.73,43.74,43.72,43.74,1700.0,37.9805,37.9892,37.9719,37.9892,1700.0
2012-03-21 14:20:00,43.73,43.74,43.71,43.71,1800.0,37.9805,37.9892,37.9632,37.9632,1800.0
2012-03-21 14:25:00,43.71,43.73,43.7,43.71,2100.0,37.9632,37.9805,37.9545,37.9632,2100.0
2012-03-21 14:30:00,43.72,43.75,43.69,43.72,8100.0,37.9719,37.9979,37.9458,37.9719,8100.0
2012-03-21 14:35:00,43.72,43.73,43.69,43.7,2300.0,37.9719,37.9805,37.9458,37.9545,2300.0
2012-03-21 14:40:00,43.69,43.69,43.66,43.67,4300.0,37.9458,37.9458,37.9198,37.9284,4300.0
2012-03-21 14:45:00,43.68,43.69,43.64,43.66,8900.0,37.9371,37.9458,37.9024,37.9198,8900.0
2012-03-21 14:50:00,43.65,43.65,43.62,43.64,3300.0,37.9111,37.9111,37.885,37.9024,3300.0
2012-03-21 14:55:00,43.64,43.65,43.63,43.63,2200.0,37.9024,37.9111,37.8937,37.8937,2200.0
2012-03-21 15:00:00,43.63,43.65,43.62,43.65,2100.0,37.8937,37.9111,37.885,37.9111,2100.0
2012-03-21 15:05:00,43.66,43.71,43.66,43.68,9200.0,37.9198,37.9632,37.9198,37.9371,9200.0
2012-03-21 15:10:00,43.7,43.71,43.69,43.69,2200.0,37.9545,37.9632,37.9458,37.9458,2200.0
2012-03-21 15:15:00,43.69,43.69,43.67,43.68,1900.0,37.9458,37.9458,37.9284,37.9371,1900.0
2012-03-21 15:20:00,43.69,43.69,43.65,43.67,10700.0,37.9458,37.9458,37.9111,37.9284,10700.0
2012-03-21 15:25:00,43.67,43.67,43.63,43.64,7100.0,37.9284,37.9284,37.8937,37.9024,7100.0
2012-03-21 15:30:00,43.65,43.65,43.63,43.65,7400.0,37.9111,37.9111,37.8937,37.9111,7400.0
2012-03-21 15:35:00,43.66,43.66,43.63,43.63,3000.0,37.9198,37.9198,37.8937,37.8937,3000.0
2012-03-21 15:40:00,43.64,43.64,43.6,43.6,12800.0,37.9024,37.9024,37.8676,37.8676,12800.0
2012-03-21 15:45:00,43.6,43.61,43.57,43.59,13800.0,37.8676,37.8763,37.8416,37.859,13800.0
2012-03-21 15:50:00,43.59,43.6,43.58,43.59,5800.0,37.859,37.8676,37.8503,37.859,5800.0
2012-03-21 15:55:00,43.58,43.59,43.54,43.55,19400.0,37.8503,37.859,37.8155,37.8242,19400.0
2012-03-22 09:30:00,43.21,43.23,43.12,43.19,4100.0,37.5289,37.5463,37.4507,37.5115,4100.0
2012-03-22 09:35:00,43.2,43.25,43.15,43.19,9500.0,37.5202,37.5637,37.4768,37.5115,9500.0
2012-03-22 09:40:00,43.23,43.34,43.21,43.21,8400.0,37.5463,37.6418,37.5289,37.5289,8400.0
2012-03-22 09:45:00,43.2,43.39,43.19,43.36,8800.0,37.5202,37.6853,37.5115,37.6592,8800.0
2012-03-22 09:50:00,43.36,43.38,43.33,43.33,6300.0,37.6592,37.6766,37.6331,37.6331,6300.0
2012-03-22 09:55:00,43.33,43.35,43.2,43.34,23500.0,37.6331,37.6505,37.5202,37.6418,23500.0
2012-03-22 10:00:00,43.34,43.46,43.33,43.46,3100.0,37.6418,37.746,37.6331,37.746,3100.0
2012-03-22 10:05:00,43.46,43.51,43.46,43.51,9300.0,37.746,37.7895,37.746,37.7895,9300.0
2012-03-22 10:10:00,43.51,43.55,43.49,43.53,5600.0,37.7895,37.8242,37.7721,37.8068,5600.0
2012-03-22 10:15:00,43.53,43.53,43.44,43.45,3900.0,37.8068,37.8068,37.7287,37.7374,3900.0
2012-03-22 10:20:00,43.48,43.51,43.46,43.47,2400.0,37.7634,37.7895,37.746,37.7547,2400.0
2012-03-22 10:25:00,43.46,43.46,43.38,43.42,7800.0,37.746,37.746,37.6766,37.7113,7800.0
2012-03-22 10:30:00,43.42,43.42,43.32,43.32,4300.0,37.7113,37.7113,37.6245,37.6245,4300.0
2012-03-22 10:35:00,43.32,43.4,43.32,43.34,87500.0,37.6245,37.6939,37.6245,37.6418,87500.0
2012-03-22 10:40:00,43.33,43.4,43.32,43.39,2700.0,37.6331,37.6939,37.6245,37.6853,2700.0
2012-03-22 10:45:00,43.4,43.4,43.37,43.37,2300.0,37.6939,37.6939,37.6679,37.6679,2300.0
2012-03-22 10:50:00,43.36,43.37,43.33,43.34,3700.0,37.6592,37.6679,37.6331,37.6418,3700.0
2012-03-22 10:55:00,43.33,43.35,43.27,43.29,106000.0,37.6331,37.6505,37.581,37.5984,106000.0
2012-03-22 11:00:00,43.3,43.34,43.28,43.34,10500.0,37.6071,37.6418,37.5897,37.6418,10500.0
2012-03-22 11:05:00,43.34,43.34,43.27,43.32,4500.0,37.6418,37.6418,37.581,37.6245,4500.0
2012-03-22 11:10:00,43.32,43.37,43.32,43.37,2800.0,37.6245,37.6679,37.6245,37.6679,2800.0
2012-03-22 11:15:00,43.35,43.38,43.35,43.38,1200.0,37.6505,37.6766,37.6505,37.6766,1200.0
2012-03-22 11:20:00,43.37,43.42,43.37,43.42,2000.0,37.6679,37.7113,37.6679,37.7113,2000.0
2012-03-22 11:25:00,43.43,43.43,43.36,43.38,24200.0,37.72,37.72,37.6592,37.6766,24200.0
2012-03-22 11:30:00,43.38,43.4,43.38,43.4,1700.0,37.6766,37.6939,37.6766,37.6939,1700.0
2012-03-22 11:35:00,43.4,43.42,43.39,43.42,1700.0,37.6939,37.7113,37.6853,37.7113,1700.0
2012-03-22 11:40:00,43.42,43.44,43.4,43.41,2600.0,37.7113,37.7287,37.6939,37.7026,2600.0
2012-03-22 11:45:00,43.41,43.47,43.41,43.47,10800.0,37.7026,37.7547,37.7026,37.7547,10800.0
2012-03-22 11:50:00,43.47,43.58,43.46,43.56,7100.0,37.7547,37.8503,37.746,37.8329,7100.0
2012-03-22 11:55:00,43.58,43.58,43.55,43.55,3200.0,37.8503,37.8503,37.8242,37.8242,3200.0
2012-03-22 12:00:00,43.58,43.61,43.58,43.61,1700.0,37.8503,37.8763,37.8503,37.8763,1700.0
2012-03-22 12:05:00,43.6,43.61,43.54,43.55,4500.0,37.8676,37.8763,37.8155,37.8242,4500.0
2012-03-22 12:10:00,43.55,43.56,43.54,43.56,3500.0,37.8242,37.8329,37.8155,37.8329,3500.0
2012-03-22 12:15:00,43.54,43.54,43.54,43.54,200.0,37.8155,37.8155,37.8155,37.8155,200.0
2012-03-22 12:20:00,43.53,43.55,43.53,43.54,900.0,37.8068,37.8242,37.8068,37.8155,900.0
2012-03-22 12:25:00,43.52,43.52,43.51,43.51,2200.0,37.7982,37.7982,37.7895,37.7895,2200.0
2012-03-22 12:30:00,43.5,43.5,43.47,43.47,1200.0,37.7808,37.7808,37.7547,37.7547,1200.0
2012-03-22 12:35:00,43.48,43.51,43.48,43.51,3400.0,37.7634,37.7895,37.7634,37.7895,3400.0
2012-03-22 12:40:00,43.5,43.51,43.49,43.5,2300.0,37.7808,37.7895,37.7721,37.7808,2300.0
2012-03-22 12:45:00,43.49,43.55,43.49,43.55,3500.0,37.7721,37.8242,37.7721,37.8242,3500.0
2012-03-22 12:50:00,43.57,43.62,43.57,43.61,3400.0,37.8416,37.885,37.8416,37.8763,3400.0
2012-03-22 12:55:00,43.61,43.61,43.6,43.61,1600.0,37.8763,37.8763,37.8676,37.8763,1600.0
2012-03-22 13:00:00,43.62,43.62,43.59,43.59,1400.0,37.885,37.885,37.859,37.859,1400.0
2012-03-22 13:05:00,43.59,43.59,43.55,43.55,1700.0,37.859,37.859,37.8242,37.8242,1700.0
2012-03-22 13:10:00,43.56,43.56,43.5,43.55,15100.0,37.8329,37.8329,37.7808,37.8242,15100.0
2012-03-22 13:15:00,43.55,43.55,43.54,43.54,2600.0,37.8242,37.8242,37.8155,37.8155,2600.0
2012-03-22 13:20:00,43.54,43.57,43.54,43.56,2900.0,37.8155,37.8416,37.8155,37.8329,2900.0
2012-03-22 13:25:00,43.57,43.61,43.55,43.61,7700.0,37.8416,37.8763,37.8242,37.8763,7700.0
2012-03-22 13:30:00,43.6,43.63,43.6,43.62,4100.0,37.8676,37.8937,37.8676,37.885,4100.0
2012-03-22 13:35:00,43.62,43.64,43.62,43.64,1500.0,37.885,37.9024,37.885,37.9024,1500.0
2012-03-22 13:40:00,43.65,43.67,43.65,43.66,29000.0,37.9111,37.9284,37.9111,37.9198,29000.0
2012-03-22 13:45:00,43.66,43.67,43.66,43.67,2300.0,37.9198,37.9284,37.9198,37.9284,2300.0
2012-03-22 13:50:00,43.66,43.67,43.66,43.67,1400.0,37.9198,37.9284,37.9198,37.9284,1400.0
2012-03-22 13:55:00,43.66,43.68,43.65,43.68,6100.0,37.9198,37.9371,37.9111,37.9371,6100.0
2012-03-22 14:00:00,43.67,43.67,43.64,43.66,17800.0,37.9284,37.9284,37.9024,37.9198,17800.0
2012-03-22 14:05:00,43.66,43.69,43.66,43.66,5900.0,37.9198,37.9458,37.9198,37.9198,5900.0
2012-03-22 14:10:00,43.66,43.66,43.66,43.66,3700.0,37.9198,37.9198,37.9198,37.9198,3700.0
2012-03-22 14:15:00,43.66,43.67,43.64,43.65,2900.0,37.9198,37.9284,37.9024,37.9111,2900.0
2012-03-22 14:20:00,43.65,43.67,43.64,43.65,8800.0,37.9111,37.9284,37.9024,37.9111,8800.0
2012-03-22 14:25:00,43.64,43.7,43.63,43.69,9700.0,37.9024,37.9545,37.8937,37.9458,9700.0
2012-03-22 14:30:00,43.69,43.69,43.68,43.69,4700.0,37.9458,37.9458,37.9371,37.9458,4700.0
2012-03-22 14:35:00,43.69,43.69,43.66,43.67,4900.0,37.9458,37.9458,37.9198,37.9284,4900.0
2012-03-22 14:40:00,43.66,43.7,43.66,43.69,5100.0,37.9198,37.9545,37.9198,37.9458,5100.0
2012-03-22 14:45:00,43.69,43.7,43.65,43.66,5700.0,37.9458,37.9545,37.9111,37.9198,5700.0
2012-03-22 14:50:00,43.67,43.67,43.65,43.66,3000.0,37.9284,37.9284,37.9111,37.9198,3000.0
2012-03-22 14:55:00,43.67,43.67,43.65,43.66,2700.0,37.9284,37.9284,37.9111,37.9198,2700.0
2012-03-22 15:00:00,43.66,43.66,43.63,43.64,8900.0,37.9198,37.9198,37.8937,37.9024,8900.0
2012-03-22 15:05:00,43.63,43.67,43.62,43.65,8800.0,37.8937,37.9284,37.885,37.9111,8800.0
2012-03-22 15:10:00,43.65,43.65,43.63,43.65,5600.0,37.9111,37.9111,37.8937,37.9111,5600.0
2012-03-22 15:15:00,43.64,43.64,43.57,43.6,9900.0,37.9024,37.9024,37.8416,37.8676,9900.0
2012-03-22 15:20:00,43.6,43.66,43.58,43.65,13600.0,37.8676,37.9198,37.8503,37.9111,13600.0
2012-03-22 15:25:00,43.66,43.66,43.62,43.62,3800.0,37.9198,37.9198,37.885,37.885,3800.0
2012-03-22 15:30:00,43.62,43.65,43.6,43.61,16000.0,37.885,37.9111,37.8676,37.8763,16000.0
2012-03-22 15:35:00,43.62,43.66,43.61,43.64,11000.0,37.885,37.9198,37.8763,37.9024,11000.0
2012-03-22 15:40:00,43.66,43.7,43.64,43.65,15600.0,37.9198,37.9545,37.9024,37.9111,15600.0
2012-03-22 15:45:00,43.64,43.65,43.56,43.62,26400.0,37.9024,37.9111,37.8329,37.885,26400.0
2012-03-22 15:50:00,43.61,43.61,43.56,43.6,25700.0,37.8763,37.8763,37.8329,37.8676,25700.0
2012-03-22 15:55:00,43.59,43.63,43.57,43.62,46400.0,37.859,37.8937,37.8416,37.885,46400.0
2012-03-23 09:30:00,43.67,43.67,43.59,43.61,3600.0,37.9284,37.9284,37.859,37.8763,3600.0
2012-03-23 09:35:00,43.61,43.61,43.61,43.61,0.0,37.8763,37.8763,37.8763,37.8763,0.0
2012-03-23 09:40:00,43.54,43.55,43.45,43.47,2000.0,37.8155,37.8242,37.7374,37.7547,2000.0
2012-03-23 09:45:00,43.47,43.54,43.46,43.54,2400.0,37.7547,37.8155,37.746,37.8155,2400.0
2012-03-23 09:50:00,43.54,43.57,43.53,43.57,1500.0,37.8155,37.8416,37.8068,37.8416,1500.0
2012-03-23 09:55:00,43.54,43.55,43.45,43.46,4300.0,37.8155,37.8242,37.7374,37.746,4300.0
2012-03-23 10:00:00,43.46,43.46,43.32,43.32,3000.0,37.746,37.746,37.6245,37.6245,3000.0
2012-03-23 10:05:00,43.38,43.38,43.29,43.33,10800.0,37.6766,37.6766,37.5984,37.6331,10800.0
2012-03-23 10:10:00,43.36,43.38,43.33,43.35,8000.0,37.6592,37.6766,37.6331,37.6505,8000.0
2012-03-23 10:15:00,43.39,43.41,43.36,43.38,4300.0,37.6853,37.7026,37.6592,37.6766,4300.0
2012-03-23 10:20:00,43.35,43.4,43.34,43.39,1400.0,37.6505,37.6939,37.6418,37.6853,1400.0
2012-03-23 10:25:00,43.4,43.41,43.35,43.38,48000.0,37.6939,37.7026,37.6505,37.6766,48000.0
2012-03-23 10:30:00,43.39,43.42,43.38,43.42,4200.0,37.6853,37.7113,37.6766,37.7113,4200.0
2012-03-23 10:35:00,43.43,43.43,43.4,43.41,5700.0,37.72,37.72,37.6939,37.7026,5700.0
2012-03-23 10:40:00,43.41,43.49,43.41,43.43,3700.0,37.7026,37.7721,37.7026,37.72,3700.0
2012-03-23 10:45:00,43.44,43.48,43.44,43.48,5600.0,37.7287,37.7634,37.7287,37.7634,5600.0
2012-03-23 10:50:00,43.47,43.53,43.47,43.51,4900.0,37.7547,37.8068,37.7547,37.7895,4900.0
2012-03-23 10:55:00,43.51,43.53,43.49,43.51,7000.0,37.7895,37.8068,37.7721,37.7895,7000.0
2012-03-23 11:00:00,43.51,43.51,43.48,43.48,2400.0,37.7895,37.7895,37.7634,37.7634,2400.0
2012-03-23 11:05:00,43.49,43.5,43.47,43.47,6800.0,37.7721,37.7808,37.7547,37.7547,6800.0
2012-03-23 11:10:00,43.45,43.52,43.45,43.5,11100.0,37.7374,37.7982,37.7374,37.7808,11100.0
2012-03-23 11:15:00,43.51,43.52,43.51,43.52,500.0,37.7895,37.7982,37.7895,37.7982,500.0
2012-03-23 11:20:00,43.52,43.52,43.5,43.5,2300.0,37.7982,37.7982,37.7808,37.7808,2300.0
2012-03-23 11:25:00,43.5,43.56,43.49,43.55,4700.0,37.7808,37.8329,37.7721,37.8242,4700.0
2012-03-23 11:30:00,43.54,43.6,43.54,43.59,1700.0,37.8155,37.8676,37.8155,37.859,1700.0
2012-03-23 11:35:00,43.58,43.58,43.54,43.55,2800.0,37.8503,37.8503,37.8155,37.8242,2800.0
2012-03-23 11:40:00,43.55,43.58,43.54,43.57,2300.0,37.8242,37.8503,37.8155,37.8416,2300.0
2012-03-23 11:45:00,43.56,43.58,43.55,43.56,3800.0,37.8329,37.8503,37.8242,37.8329,3800.0
2012-03-23 11:50:00,43.56,43.58,43.56,43.58,1700.0,37.8329,37.8503,37.8329,37.8503,1700.0
2012-03-23 11:55:00,43.57,43.6,43.52,43.57,13000.0,37.8416,37.8676,37.7982,37.8416,13000.0
2012-03-23 12:00:00,43.57,43.59,43.57,43.58,2400.0,37.8416,37.859,37.8416,37.8503,2400.0
2012-03-23 12:05:00,43.58,43.6,43.54,43.6,3100.0,37.8503,37.8676,37.8155,37.8676,3100.0
2012-03-23 12:10:00,43.6,43.62,43.58,43.58,1600.0,37.8676,37.885,37.8503,37.8503,1600.0
2012-03-23 12:15:00,43.59,43.6,43.58,43.58,800.0,37.859,37.8676,37.8503,37.8503,800.0
2012-03-23 12:20:00,43.58,43.58,43.55,43.56,8100.0,37.8503,37.8503,37.8242,37.8329,8100.0
2012-03-23 12:25:00,43.56,43.59,43.56,43.57,4600.0,37.8329,37.859,37.8329,37.8416,4600.0
2012-03-23 12:30:00,43.57,43.58,43.55,43.55,3500.0,37.8416,37.8503,37.8242,37.8242,3500.0
2012-03-23 12:35:00,43.55,43.57,43.54,43.54,3000.0,37.8242,37.8416,37.8155,37.8155,3000.0
2012-03-23 12:40:00,43.56,43.61,43.56,43.61,4500.0,37.8329,37.8763,37.8329,37.8763,4500.0
2012-03-23 12:45:00,43.61,43.67,43.61,43.64,5600.0,37.8763,37.9284,37.8763,37.9024,5600.0
2012-03-23 12:50:00,43.64,43.67,43.62,43.67,2300.0,37.9024,37.9284,37.885,37.9284,2300.0
2012-03-23 12:55:00,43.67,43.71,43.65,43.66,5300.0,37.9284,37.9632,37.9111,37.9198,5300.0
2012-03-23 13:00:00,43.65,43.65,43.63,43.64,3100.0,37.9111,37.9111,37.8937,37.9024,3100.0
2012-03-23 13:05:00,43.64,43.67,43.64,43.66,2700.0,37.9024,37.9284,37.9024,37.9198,2700.0
2012-03-23 13:10:00,43.67,43.7,43.67,43.7,3600.0,37.9284,37.9545,37.9284,37.9545,3600.0
2012-03-23 13:15:00,43.69,43.72,43.68,43.71,4800.0,37.9458,37.9719,37.9371,37.9632,4800.0
2012-03-23 13:20:00,43.72,43.73,43.7,43.7,6000.0,37.9719,37.9805,37.9545,37.9545,6000.0
2012-03-23 13:25:00,43.7,43.72,43.69,43.69,6900.0,37.9545,37.9719,37.9458,37.9458,6900.0
2012-03-23 13:30:00,43.71,43.73,43.7,43.71,6100.0,37.9632,37.9805,37.9545,37.9632,6100.0
2012-03-23 13:35:00,43.71,43.74,43.7,43.73,7400.0,37.9632,37.9892,37.9545,37.9805,7400.0
2012-03-23 13:40:00,43.74,43.78,43.74,43.78,14600.0,37.9892,38.024,37.9892,38.024,14600.0
2012-03-23 13:45:00,43.76,43.79,43.76,43.79,6100.0,38.0066,38.0327,38.0066,38.0327,6100.0
2012-03-23 13:50:00,43.78,43.83,43.75,43.75,7600.0,38.024,38.0674,37.9979,37.9979,7600.0
2012-03-23 13:55:00,43.75,43.75,43.73,43.73,3200.0,37.9979,37.9979,37.9805,37.9805,3200.0
2012-03-23 14:00:00,43.73,43.74,43.71,43.72,4500.0,37.9805,37.9892,37.9632,37.9719,4500.0
2012-03-23 14:05:00,43.72,43.75,43.72,43.75,6000.0,37.9719,37.9979,37.9719,37.9979,6000.0
2012-03-23 14:10:00,43.75,43.77,43.75,43.77,1900.0,37.9979,38.0153,37.9979,38.0153,1900.0
2012-03-23 14:15:00,43.77,43.82,43.76,43.8,5300.0,38.0153,38.0587,38.0066,38.0413,5300.0
2012-03-23 14:20:00,43.79,43.8,43.78,43.8,2200.0,38.0327,38.0413,38.024,38.0413,2200.0
2012-03-23 14:25:00,43.8,43.82,43.8,43.82,3800.0,38.0413,38.0587,38.0413,38.0587,3800.0
2012-03-23 14:30:00,43.82,43.88,43.82,43.86,91700.0,38.0587,38.1108,38.0587,38.0935,91700.0
2012-03-23 14:35:00,43.86,43.92,43.86,43.91,33900.0,38.0935,38.1456,38.0935,38.1369,33900.0
2012-03-23 14:40:00,43.89,43.91,43.88,43.88,3600.0,38.1195,38.1369,38.1108,38.1108,3600.0
2012-03-23 14:45:00,43.89,43.91,43.89,43.9,2800.0,38.1195,38.1369,38.1195,38.1282,2800.0
2012-03-23 14:50:00,43.9,43.94,43.9,43.94,5400.0,38.1282,38.1629,38.1282,38.1629,5400.0
2012-03-23 14:55:00,43.92,43.93,43.86,43.88,4600.0,38.1456,38.1543,38.0935,38.1108,4600.0
2012-03-23 15:00:00,43.88,43.9,43.87,43.87,4800.0,38.1108,38.1282,38.1021,38.1021,4800.0
2012-03-23 15:05:00,43.87,43.9,43.86,43.86,4600.0,38.1021,38.1282,38.0935,38.0935,4600.0
2012-03-23 15:10:00,43.86,43.88,43.83,43.88,7900.0,38.0935,38.1108,38.0674,38.1108,7900.0
2012-03-23 15:15:00,43.87,43.88,43.85,43.85,6100.0,38.1021,38.1108,38.0848,38.0848,6100.0
2012-03-23 15:20:00,43.85,43.86,43.85,43.85,2800.0,38.0848,38.0935,38.0848,38.0848,2800.0
2012-03-23 15:25:00,43.85,43.89,43.85,43.88,5600.0,38.0848,38.1195,38.0848,38.1108,5600.0
2012-03-23 15:30:00,43.89,43.92,43.87,43.89,9300.0,38.1195,38.1456,38.1021,38.1195,9300.0
2012-03-23 15:35:00,43.9,43.9,43.85,43.89,9200.0,38.1282,38.1282,38.0848,38.1195,9200.0
2012-03-23 15:40:00,43.89,43.91,43.88,43.89,12300.0,38.1195,38.1369,38.1108,38.1195,12300.0
2012-03-23 15:45:00,43.89,43.91,43.84,43.89,25500.0,38.1195,38.1369,38.0761,38.1195,25500.0
2012-03-23 15:50:00,43.89,43.93,43.88,43.93,15100.0,38.1195,38.1543,38.1108,38.1543,15100.0
2012-03-23 15:55:00,43.92,43.95,43.88,43.89,48400.0,38.1456,38.1716,38.1108,38.1195,48400.0
2012-03-26 09:30:00,44.34,44.37,44.16,44.34,7700.0,38.5103,38.5364,38.354,38.5103,7700.0
2012-03-26 09:35:00,44.34,44.38,44.3,44.38,4100.0,38.5103,38.5451,38.4756,38.5451,4100.0
2012-03-26 09:40:00,44.4,44.45,44.32,44.37,7500.0,38.5625,38.6059,38.493,38.5364,7500.0
2012-03-26 09:45:00,44.38,44.43,44.38,44.38,10500.0,38.5451,38.5885,38.5451,38.5451,10500.0
2012-03-26 09:50:00,44.39,44.39,44.19,44.2,32100.0,38.5538,38.5538,38.3801,38.3888,32100.0
2012-03-26 09:55:00,44.18,44.26,44.15,44.23,17200.0,38.3714,38.4409,38.3453,38.4148,17200.0
2012-03-26 10:00:00,44.23,44.24,44.18,44.21,17500.0,38.4148,38.4235,38.3714,38.3974,17500.0
2012-03-26 10:05:00,44.21,44.31,44.2,44.31,6500.0,38.3974,38.4843,38.3888,38.4843,6500.0
2012-03-26 10:10:00,44.34,44.39,44.34,44.36,3900.0,38.5103,38.5538,38.5103,38.5277,3900.0
2012-03-26 10:15:00,44.37,44.4,44.33,44.4,5600.0,38.5364,38.5625,38.5017,38.5625,5600.0
2012-03-26 10:20:00,44.38,44.38,44.3,44.34,4700.0,38.5451,38.5451,38.4756,38.5103,4700.0
2012-03-26 10:25:00,44.34,44.34,44.32,44.32,600.0,38.5103,38.5103,38.493,38.493,600.0
2012-03-26 10:30:00,44.3,44.33,44.28,44.3,3500.0,38.4756,38.5017,38.4582,38.4756,3500.0
2012-03-26 10:35:00,44.3,44.33,44.29,44.31,5100.0,38.4756,38.5017,38.4669,38.4843,5100.0
2012-03-26 10:40:00,44.31,44.31,44.28,44.29,2700.0,38.4843,38.4843,38.4582,38.4669,2700.0
2012-03-26 10:45:00,44.3,44.33,44.3,44.32,2800.0,38.4756,38.5017,38.4756,38.493,2800.0
2012-03-26 10:50:00,44.33,44.33,44.3,44.3,2200.0,38.5017,38.5017,38.4756,38.4756,2200.0
2012-03-26 10:55:00,44.3,44.31,44.29,44.3,1100.0,38.4756,38.4843,38.4669,38.4756,1100.0
2012-03-26 11:00:00,44.3,44.35,44.28,44.35,4900.0,38.4756,38.519,38.4582,38.519,4900.0
2012-03-26 11:05:00,44.35,44.39,44.34,44.38,3100.0,38.519,38.5538,38.5103,38.5451,3100.0
2012-03-26 11:10:00,44.38,44.38,44.36,44.36,3800.0,38.5451,38.5451,38.5277,38.5277,3800.0
2012-03-26 11:15:00,44.36,44.36,44.33,44.33,1400.0,38.5277,38.5277,38.5017,38.5017,1400.0
2012-03-26 11:20:00,44.31,44.32,44.29,44.3,6900.0,38.4843,38.493,38.4669,38.4756,6900.0
2012-03-26 11:25:00,44.31,44.33,44.3,44.3,4900.0,38.4843,38.5017,38.4756,38.4756,4900.0
2012-03-26 11:30:00,44.31,44.32,44.29,44.3,2700.0,38.4843,38.493,38.4669,38.4756,2700.0
2012-03-26 11:35:00,44.3,44.3,44.3,44.3,600.0,38.4756,38.4756,38.4756,38.4756,600.0
2012-03-26 11:40:00,44.3,44.3,44.28,44.28,1600.0,38.4756,38.4756,38.4582,38.4582,1600.0
2012-03-26 11:45:00,44.28,44.28,44.26,44.26,900.0,38.4582,38.4582,38.4409,38.4409,900.0
2012-03-26 11:50:00,44.26,44.27,44.25,44.25,1200.0,38.4409,38.4496,38.4322,38.4322,1200.0
2012-03-26 11:55:00,44.25,44.26,44.24,44.24,1600.0,38.4322,38.4409,38.4235,38.4235,1600.0
2012-03-26 12:00:00,44.24,44.26,44.23,44.25,4100.0,38.4235,38.4409,38.4148,38.4322,4100.0
2012-03-26 12:05:00,44.24,44.25,44.23,44.24,1300.0,38.4235,38.4322,38.4148,38.4235,1300.0
2012-03-26 12:10:00,44.24,44.3,44.24,44.29,2800.0,38.4235,38.4756,38.4235,38.4669,2800.0
2012-03-26 12:15:00,44.29,44.33,44.29,44.33,6200.0,38.4669,38.5017,38.4669,38.5017,6200.0
2012-03-26 12:20:00,44.32,44.33,44.29,44.31,2700.0,38.493,38.5017,38.4669,38.4843,2700.0
2012-03-26 12:25:00,44.3,44.32,44.3,44.3,7600.0,38.4756,38.493,38.4756,38.4756,7600.0
2012-03-26 12:30:00,44.3,44.31,44.29,44.3,2400.0,38.4756,38.4843,38.4669,38.4756,2400.0
2012-03-26 12:35:00,44.3,44.3,44.25,44.25,2400.0,38.4756,38.4756,38.4322,38.4322,2400.0
2012-03-26 12:40:00,44.26,44.26,44.23,44.25,2600.0,38.4409,38.4409,38.4148,38.4322,2600.0
2012-03-26 12:45:00,44.24,44.28,44.23,44.27,5000.0,38.4235,38.4582,38.4148,38.4496,5000.0
2012-03-26 12:50:00,44.27,44.33,44.27,44.32,10200.0,38.4496,38.5017,38.4496,38.493,10200.0
2012-03-26 12:55:00,44.33,44.33,44.28,44.29,3600.0,38.5017,38.5017,38.4582,38.4669,3600.0
2012-03-26 13:00:00,44.28,44.28,44.25,44.25,3500.0,38.4582,38.4582,38.4322,38.4322,3500.0
2012-03-26 13:05:00,44.25,44.25,44.24,44.25,3400.0,38.4322,38.4322,38.4235,38.4322,3400.0
2012-03-26 13:10:00,44.24,44.24,44.21,44.21,2600.0,38.4235,38.4235,38.3974,38.3974,2600.0
2012-03-26 13:15:00,44.21,44.24,44.19,44.24,4000.0,38.3974,38.4235,38.3801,38.4235,4000.0
2012-03-26 13:20:00,44.25,44.25,44.25,44.25,200.0,38.4322,38.4322,38.4322,38.4322,200.0
2012-03-26 13:25:00,44.24,44.29,44.24,44.26,3400.0,38.4235,38.4669,38.4235,38.4409,3400.0
2012-03-26 13:30:00,44.27,44.31,44.27,44.29,4800.0,38.4496,38.4843,38.4496,38.4669,4800.0
2012-03-26 13:35:00,44.29,44.3,44.28,44.28,1700.0,38.4669,38.4756,38.4582,38.4582,1700.0
2012-03-26 13:40:00,44.3,44.3,44.29,44.3,1700.0,38.4756,38.4756,38.4669,38.4756,1700.0
2012-03-26 13:45:00,44.3,44.31,44.29,44.29,1400.0,38.4756,38.4843,38.4669,38.4669,1400.0
2012-03-26 13:50:00,44.29,44.29,44.25,44.26,11500.0,38.4669,38.4669,38.4322,38.4409,11500.0
2012-03-26 13:55:00,44.25,44.28,44.25,44.27,5200.0,38.4322,38.4582,38.4322,38.4496,5200.0
2012-03-26 14:00:00,44.29,44.29,44.26,44.26,4500.0,38.4669,38.4669,38.4409,38.4409,4500.0
2012-03-26 14:05:00,44.27,44.28,44.26,44.26,4400.0,38.4496,38.4582,38.4409,38.4409,4400.0
2012-03-26 14:10:00,44.26,44.28,44.24,44.26,6100.0,38.4409,38.4582,38.4235,38.4409,6100.0
2012-03-26 14:15:00,44.26,44.27,44.25,44.26,5500.0,38.4409,38.4496,38.4322,38.4409,5500.0
2012-03-26 14:20:00,44.28,44.3,44.27,44.28,12000.0,38.4582,38.4756,38.4496,38.4582,12000.0
2012-03-26 14:25:00,44.28,44.3,44.25,44.3,21000.0,38.4582,38.4756,38.4322,38.4756,21000.0
2012-03-26 14:30:00,44.3,44.31,44.25,44.25,19900.0,38.4756,38.4843,38.4322,38.4322,19900.0
2012-03-26 14:35:00,44.27,44.27,44.25,44.26,7700.0,38.4496,38.4496,38.4322,38.4409,7700.0
2012-03-26 14:40:00,44.26,44.31,44.25,44.28,17900.0,38.4409,38.4843,38.4322,38.4582,17900.0
2012-03-26 14:45:00,44.28,44.29,44.25,44.27,20900.0,38.4582,38.4669,38.4322,38.4496,20900.0
2012-03-26 14:50:00,44.28,44.31,44.27,44.31,3700.0,38.4582,38.4843,38.4496,38.4843,3700.0
2012-03-26 14:55:00,44.3,44.37,44.3,44.32,10300.0,38.4756,38.5364,38.4756,38.493,10300.0
2012-03-26 15:00:00,44.33,44.41,44.32,44.41,12400.0,38.5017,38.5711,38.493,38.5711,12400.0
2012-03-26 15:05:00,44.42,44.45,44.4,44.41,9900.0,38.5798,38.6059,38.5625,38.5711,9900.0
2012-03-26 15:10:00,44.41,44.44,44.4,44.43,11400.0,38.5711,38.5972,38.5625,38.5885,11400.0
2012-03-26 15:15:00,44.43,44.46,44.41,44.44,6100.0,38.5885,38.6146,38.5711,38.5972,6100.0
2012-03-26 15:20:00,44.42,44.42,44.38,44.38,5100.0,38.5798,38.5798,38.5451,38.5451,5100.0
2012-03-26 15:25:00,44.39,44.4,44.36,44.4,12100.0,38.5538,38.5625,38.5277,38.5625,12100.0
2012-03-26 15:30:00,44.39,44.45,44.39,44.39,17200.0,38.5538,38.6059,38.5538,38.5538,17200.0
2012-03-26 15:35:00,44.39,44.41,44.39,44.39,7500.0,38.5538,38.5711,38.5538,38.5538,7500.0
2012-03-26 15:40:00,44.39,44.42,44.39,44.42,10400.0,38.5538,38.5798,38.5538,38.5798,10400.0
2012-03-26 15:45:00,44.42,44.46,44.42,44.46,17100.0,38.5798,38.6146,38.5798,38.6146,17100.0
2012-03-26 15:50:00,44.46,44.51,44.45,44.47,26500.0,38.6146,38.658,38.6059,38.6233,26500.0
2012-03-26 15:55:00,44.48,44.53,44.47,44.53,39600.0,38.6319,38.6754,38.6233,38.6754,39600.0
2012-03-27 09:30:00,44.6,44.6,44.49,44.54,5900.0,38.7362,38.7362,38.6406,38.6841,5900.0
2012-03-27 09:35:00,44.54,44.54,44.45,44.46,3400.0,38.6841,38.6841,38.6059,38.6146,3400.0
2012-03-27 09:40:00,44.48,44.55,44.48,44.55,4400.0,38.6319,38.6927,38.6319,38.6927,4400.0
2012-03-27 09:45:00,44.53,44.53,44.45,44.45,11900.0,38.6754,38.6754,38.6059,38.6059,11900.0
2012-03-27 09:50:00,44.45,44.47,44.39,44.4,7100.0,38.6059,38.6233,38.5538,38.5625,7100.0
2012-03-27 09:55:00,44.38,44.42,44.37,44.41,13400.0,38.5451,38.5798,38.5364,38.5711,13400.0
2012-03-27 10:00:00,44.42,44.42,44.29,44.3,7200.0,38.5798,38.5798,38.4669,38.4756,7200.0
2012-03-27 10:05:00,44.3,44.31,44.25,44.28,6900.0,38.4756,38.4843,38.4322,38.4582,6900.0
2012-03-27 10:10:00,44.29,44.29,44.26,44.27,3400.0,38.4669,38.4669,38.4409,38.4496,3400.0
2012-03-27 10:15:00,44.29,44.29,44.27,44.28,3100.0,38.4669,38.4669,38.4496,38.4582,3100.0
2012-03-27 10:20:00,44.28,44.28,44.19,44.2,3700.0,38.4582,38.4582,38.3801,38.3888,3700.0
2012-03-27 10:25:00,44.2,44.21,44.18,44.2,3500.0,38.3888,38.3974,38.3714,38.3888,3500.0
2012-03-27 10:30:00,44.21,44.25,44.18,44.2,5500.0,38.3974,38.4322,38.3714,38.3888,5500.0
2012-03-27 10:35:00,44.2,44.25,44.19,44.22,4900.0,38.3888,38.4322,38.3801,38.4061,4900.0
2012-03-27 10:40:00,44.22,44.22,44.17,44.17,25700.0,38.4061,38.4061,38.3627,38.3627,25700.0
2012-03-27 10:45:00,44.18,44.19,44.15,44.16,8100.0,38.3714,38.3801,38.3453,38.354,8100.0
2012-03-27 10:50:00,44.15,44.15,44.1,44.11,5800.0,38.3453,38.3453,38.3019,38.3106,5800.0
2012-03-27 10:55:00,44.12,44.14,44.09,44.12,9200.0,38.3193,38.3366,38.2932,38.3193,9200.0
2012-03-27 11:00:00,44.12,44.12,44.08,44.09,20600.0,38.3193,38.3193,38.2845,38.2932,20600.0
2012-03-27 11:05:00,44.1,44.15,44.09,44.15,12900.0,38.3019,38.3453,38.2932,38.3453,12900.0
2012-03-27 11:10:00,44.17,44.17,44.12,44.12,9100.0,38.3627,38.3627,38.3193,38.3193,9100.0
2012-03-27 11:15:00,44.12,44.13,44.09,44.11,9000.0,38.3193,38.328,38.2932,38.3106,9000.0
2012-03-27 11:20:00,44.12,44.14,44.11,44.11,4400.0,38.3193,38.3366,38.3106,38.3106,4400.0
2012-03-27 11:25:00,44.13,44.13,44.11,44.12,5200.0,38.328,38.328,38.3106,38.3193,5200.0
2012-03-27 11:30:00,44.13,44.15,44.12,44.12,2700.0,38.328,38.3453,38.3193,38.3193,2700.0
2012-03-27 11:35:00,44.13,44.13,44.11,44.13,6400.0,38.328,38.328,38.3106,38.328,6400.0
2012-03-27 11:40:00,44.12,44.13,44.1,44.11,8100.0,38.3193,38.328,38.3019,38.3106,8100.0
2012-03-27 11:45:00,44.12,44.12,44.1,44.1,3700.0,38.3193,38.3193,38.3019,38.3019,3700.0
2012-03-27 11:50:00,44.1,44.11,44.07,44.09,5700.0,38.3019,38.3106,38.2758,38.2932,5700.0
2012-03-27 11:55:00,44.09,44.09,44.06,44.07,3300.0,38.2932,38.2932,38.2672,38.2758,3300.0
2012-03-27 12:00:00,44.07,44.17,44.07,44.17,5800.0,38.2758,38.3627,38.2758,38.3627,5800.0
2012-03-27 12:05:00,44.17,44.21,44.16,44.2,6700.0,38.3627,38.3974,38.354,38.3888,6700.0
2012-03-27 12:10:00,44.21,44.24,44.19,44.23,8800.0,38.3974,38.4235,38.3801,38.4148,8800.0
2012-03-27 12:15:00,44.23,44.24,44.2,44.21,36500.0,38.4148,38.4235,38.3888,38.3974,36500.0
2012-03-27 12:20:00,44.21,44.23,44.2,44.2,7700.0,38.3974,38.4148,38.3888,38.3888,7700.0
2012-03-27 12:25:00,44.23,44.23,44.2,44.2,7000.0,38.4148,38.4148,38.3888,38.3888,7000.0
2012-03-27 12:30:00,44.21,44.21,44.18,44.19,6900.0,38.3974,38.3974,38.3714,38.3801,6900.0
2012-03-27 12:35:00,44.19,44.2,44.18,44.19,2800.0,38.3801,38.3888,38.3714,38.3801,2800.0
2012-03-27 12:40:00,44.2,44.2,44.18,44.18,3300.0,38.3888,38.3888,38.3714,38.3714,3300.0
2012-03-27 12:45:00,44.19,44.19,44.16,44.18,7100.0,38.3801,38.3801,38.354,38.3714,7100.0
2012-03-27 12:50:00,44.18,44.18,44.14,44.16,6200.0,38.3714,38.3714,38.3366,38.354,6200.0
2012-03-27 12:55:00,44.16,44.2,44.15,44.19,6300.0,38.354,38.3888,38.3453,38.3801,6300.0
2012-03-27 13:00:00,44.19,44.2,44.15,44.17,8100.0,38.3801,38.3888,38.3453,38.3627,8100.0
2012-03-27 13:05:00,44.16,44.16,44.13,44.15,6000.0,38.354,38.354,38.328,38.3453,6000.0
2012-03-27 13:10:00,44.15,44.26,44.15,44.25,58900.0,38.3453,38.4409,38.3453,38.4322,58900.0
2012-03-27 13:15:00,44.25,44.29,44.24,44.28,9900.0,38.4322,38.4669,38.4235,38.4582,9900.0
2012-03-27 13:20:00,44.28,44.36,44.27,44.36,17400.0,38.4582,38.5277,38.4496,38.5277,17400.0
2012-03-27 13:25:00,44.35,44.38,44.33,44.35,40700.0,38.519,38.5451,38.5017,38.519,40700.0
2012-03-27 13:30:00,44.35,44.35,44.26,44.26,10000.0,38.519,38.519,38.4409,38.4409,10000.0
2012-03-27 13:35:00,44.26,44.31,44.26,44.31,6200.0,38.4409,38.4843,38.4409,38.4843,6200.0
2012-03-27 13:40:00,44.31,44.36,44.28,44.36,15400.0,38.4843,38.5277,38.4582,38.5277,15400.0
2012-03-27 13:45:00,44.36,44.37,44.31,44.32,39800.0,38.5277,38.5364,38.4843,38.493,39800.0
2012-03-27 13:50:00,44.32,44.32,44.3,44.3,3700.0,38.493,38.493,38.4756,38.4756,3700.0
2012-03-27 13:55:00,44.3,44.38,44.28,44.36,44700.0,38.4756,38.5451,38.4582,38.5277,44700.0
2012-03-27 14:00:00,44.35,44.36,44.3,44.34,22100.0,38.519,38.5277,38.4756,38.5103,22100.0
2012-03-27 14:05:00,44.34,44.37,44.34,44.35,13100.0,38.5103,38.5364,38.5103,38.519,13100.0
2012-03-27 14:10:00,44.36,44.36,44.29,44.29,11700.0,38.5277,38.5277,38.4669,38.4669,11700.0
2012-03-27 14:15:00,44.29,44.35,44.26,44.32,16400.0,38.4669,38.519,38.4409,38.493,16400.0
2012-03-27 14:20:00,44.31,44.35,44.3,44.34,38900.0,38.4843,38.519,38.4756,38.5103,38900.0
2012-03-27 14:25:00,44.33,44.34,44.3,44.3,2000.0,38.5017,38.5103,38.4756,38.4756,2000.0
2012-03-27 14:30:00,44.29,44.3,44.26,44.29,6600.0,38.4669,38.4756,38.4409,38.4669,6600.0
2012-03-27 14:35:00,44.29,44.33,44.28,44.32,15400.0,38.4669,38.5017,38.4582,38.493,15400.0
2012-03-27 14:40:00,44.33,44.37,44.3,44.36,38800.0,38.5017,38.5364,38.4756,38.5277,38800.0
2012-03-27 14:45:00,44.33,44.36,44.29,44.31,33600.0,38.5017,38.5277,38.4669,38.4843,33600.0
2012-03-27 14:50:00,44.31,44.32,44.29,44.3,5700.0,38.4843,38.493,38.4669,38.4756,5700.0
2012-03-27 14:55:00,44.3,44.3,44.25,44.3,7800.0,38.4756,38.4756,38.4322,38.4756,7800.0
2012-03-27 15:00:00,44.29,44.3,44.25,44.25,4300.0,38.4669,38.4756,38.4322,38.4322,4300.0
2012-03-27 15:05:00,44.25,44.28,44.25,44.27,4400.0,38.4322,38.4582,38.4322,38.4496,4400.0
2012-03-27 15:10:00,44.26,44.26,44.24,44.26,6900.0,38.4409,38.4409,38.4235,38.4409,6900.0
2012-03-27 15:15:00,44.25,44.27,44.23,44.25,9100.0,38.4322,38.4496,38.4148,38.4322,9100.0
2012-03-27 15:20:00,44.25,44.27,44.2,44.25,10500.0,38.4322,38.4496,38.3888,38.4322,10500.0
2012-03-27 15:25:00,44.26,44.27,44.2,44.2,11600.0,38.4409,38.4496,38.3888,38.3888,11600.0
2012-03-27 15:30:00,44.21,44.27,44.2,44.25,10600.0,38.3974,38.4496,38.3888,38.4322,10600.0
2012-03-27 15:35:00,44.26,44.27,44.23,44.27,8800.0,38.4409,38.4496,38.4148,38.4496,8800.0
2012-03-27 15:40:00,44.28,44.28,44.25,44.26,12300.0,38.4582,38.4582,38.4322,38.4409,12300.0
2012-03-27 15:45:00,44.27,44.29,44.19,44.22,17100.0,38.4496,38.4669,38.3801,38.4061,17100.0
2012-03-27 15:50:00,44.23,44.23,44.17,44.17,18000.0,38.4148,38.4148,38.3627,38.3627,18000.0
2012-03-27 15:55:00,44.18,44.18,44.13,44.13,61900.0,38.3714,38.3714,38.328,38.328,61900.0
2012-03-28 09:30:00,44.2,44.2,44.03,44.08,11800.0,38.3888,38.3888,38.2411,38.2845,11800.0
2012-03-28 09:35:00,44.07,44.08,43.94,44.03,9700.0,38.2758,38.2845,38.1629,38.2411,9700.0
2012-03-28 09:40:00,44.06,44.07,43.93,43.93,5500.0,38.2672,38.2758,38.1543,38.1543,5500.0
2012-03-28 09:45:00,43.96,43.97,43.93,43.93,4500.0,38.1803,38.189,38.1543,38.1543,4500.0
2012-03-28 09:50:00,43.92,43.95,43.86,43.95,3700.0,38.1456,38.1716,38.0935,38.1716,3700.0
2012-03-28 09:55:00,43.94,44.02,43.92,44.0,2800.0,38.1629,38.2324,38.1456,38.2151,2800.0
2012-03-28 10:00:00,44.01,44.02,43.99,43.99,9400.0,38.2237,38.2324,38.2064,38.2064,9400.0
2012-03-28 10:05:00,43.98,43.99,43.94,43.94,2400.0,38.1977,38.2064,38.1629,38.1629,2400.0
2012-03-28 10:10:00,43.95,43.95,43.89,43.9,17200.0,38.1716,38.1716,38.1195,38.1282,17200.0
2012-03-28 10:15:00,43.9,43.9,43.83,43.85,11100.0,38.1282,38.1282,38.0674,38.0848,11100.0
2012-03-28 10:20:00,43.84,43.85,43.82,43.85,8100.0,38.0761,38.0848,38.0587,38.0848,8100.0
2012-03-28 10:25:00,43.85,43.87,43.82,43.85,11100.0,38.0848,38.1021,38.0587,38.0848,11100.0
2012-03-28 10:30:00,43.83,43.85,43.75,43.77,12900.0,38.0674,38.0848,37.9979,38.0153,12900.0
2012-03-28 10:35:00,43.78,43.79,43.76,43.78,2900.0,38.024,38.0327,38.0066,38.024,2900.0
2012-03-28 10:40:00,43.76,43.76,43.63,43.65,36100.0,38.0066,38.0066,37.8937,37.9111,36100.0
2012-03-28 10:45:00,43.66,43.68,43.61,43.64,7200.0,37.9198,37.9371,37.8763,37.9024,7200.0
2012-03-28 10:50:00,43.63,43.74,43.63,43.74,7100.0,37.8937,37.9892,37.8937,37.9892,7100.0
2012-03-28 10:55:00,43.73,43.81,43.73,43.81,4600.0,37.9805,38.05,37.9805,38.05,4600.0
2012-03-28 11:00:00,43.81,43.83,43.71,43.71,10100.0,38.05,38.0674,37.9632,37.9632,10100.0
2012-03-28 11:05:00,43.71,43.71,43.66,43.66,4900.0,37.9632,37.9632,37.9198,37.9198,4900.0
2012-03-28 11:10:00,43.67,43.68,43.65,43.67,3000.0,37.9284,37.9371,37.9111,37.9284,3000.0
2012-03-28 11:15:00,43.68,43.68,43.65,43.65,3900.0,37.9371,37.9371,37.9111,37.9111,3900.0
2012-03-28 11:20:00,43.66,43.68,43.65,43.67,3200.0,37.9198,37.9371,37.9111,37.9284,3200.0
2012-03-28 11:25:00,43.67,43.67,43.65,43.65,2700.0,37.9284,37.9284,37.9111,37.9111,2700.0
2012-03-28 11:30:00,43.65,43.66,43.65,43.66,4400.0,37.9111,37.9198,37.9111,37.9198,4400.0
2012-03-28 11:35:00,43.65,43.67,43.65,43.65,13600.0,37.9111,37.9284,37.9111,37.9111,13600.0
2012-03-28 11:40:00,43.66,43.66,43.65,43.65,4000.0,37.9198,37.9198,37.9111,37.9111,4000.0
2012-03-28 11:45:00,43.65,43.66,43.65,43.65,20100.0,37.9111,37.9198,37.9111,37.9111,20100.0
2012-03-28 11:50:00,43.65,43.65,43.57,43.58,16600.0,37.9111,37.9111,37.8416,37.8503,16600.0
2012-03-28 11:55:00,43.58,43.58,43.48,43.52,11300.0,37.8503,37.8503,37.7634,37.7982,11300.0
2012-03-28 12:00:00,43.52,43.55,43.51,43.51,5500.0,37.7982,37.8242,37.7895,37.7895,5500.0
2012-03-28 12:05:00,43.52,43.54,43.51,43.51,6900.0,37.7982,37.8155,37.7895,37.7895,6900.0
2012-03-28 12:10:00,43.52,43.52,43.45,43.47,7900.0,37.7982,37.7982,37.7374,37.7547,7900.0
2012-03-28 12:15:00,43.48,43.58,43.46,43.54,10300.0,37.7634,37.8503,37.746,37.8155,10300.0
2012-03-28 12:20:00,43.55,43.55,43.52,43.52,2500.0,37.8242,37.8242,37.7982,37.7982,2500.0
2012-03-28 12:25:00,43.52,43.53,43.49,43.5,15300.0,37.7982,37.8068,37.7721,37.7808,15300.0
2012-03-28 12:30:00,43.5,43.5,43.45,43.46,43000.0,37.7808,37.7808,37.7374,37.746,43000.0
2012-03-28 12:35:00,43.46,43.47,43.42,43.42,11200.0,37.746,37.7547,37.7113,37.7113,11200.0
2012-03-28 12:40:00,43.43,43.45,43.42,43.43,12500.0,37.72,37.7374,37.7113,37.72,12500.0
2012-03-28 12:45:00,43.43,43.45,43.43,43.44,6700.0,37.72,37.7374,37.72,37.7287,6700.0
2012-03-28 12:50:00,43.45,43.45,43.43,43.44,7100.0,37.7374,37.7374,37.72,37.7287,7100.0
2012-03-28 12:55:00,43.44,43.45,43.44,43.44,6300.0,37.7287,37.7374,37.7287,37.7287,6300.0
2012-03-28 13:00:00,43.44,43.53,43.44,43.48,19700.0,37.7287,37.8068,37.7287,37.7634,19700.0
2012-03-28 13:05:00,43.49,43.51,43.47,43.51,11000.0,37.7721,37.7895,37.7547,37.7895,11000.0
2012-03-28 13:10:00,43.5,43.5,43.41,43.43,9700.0,37.7808,37.7808,37.7026,37.72,9700.0
2012-03-28 13:15:00,43.43,43.45,43.41,43.41,5000.0,37.72,37.7374,37.7026,37.7026,5000.0
2012-03-28 13:20:00,43.41,43.41,43.35,43.4,9800.0,37.7026,37.7026,37.6505,37.6939,9800.0
2012-03-28 13:25:00,43.39,43.41,43.38,43.4,2700.0,37.6853,37.7026,37.6766,37.6939,2700.0
2012-03-28 13:30:00,43.4,43.4,43.37,43.4,10000.0,37.6939,37.6939,37.6679,37.6939,10000.0
2012-03-28 13:35:00,43.39,43.42,43.38,43.42,8300.0,37.6853,37.7113,37.6766,37.7113,8300.0
2012-03-28 13:40:00,43.44,43.45,43.43,43.45,2900.0,37.7287,37.7374,37.72,37.7374,2900.0
2012-03-28 13:45:00,43.44,43.44,43.41,43.43,6400.0,37.7287,37.7287,37.7026,37.72,6400.0
2012-03-28 13:50:00,43.42,43.6,43.4,43.43,48300.0,37.7113,37.8676,37.6939,37.72,48300.0
2012-03-28 13:55:00,43.43,43.46,43.41,43.46,11400.0,37.72,37.746,37.7026,37.746,11400.0
2012-03-28 14:00:00,43.45,43.46,43.43,43.44,4900.0,37.7374,37.746,37.72,37.7287,4900.0
2012-03-28 14:05:00,43.45,43.45,43.39,43.4,8000.0,37.7374,37.7374,37.6853,37.6939,8000.0
2012-03-28 14:10:00,43.4,43.4,43.36,43.4,11700.0,37.6939,37.6939,37.6592,37.6939,11700.0
2012-03-28 14:15:00,43.4,43.4,43.38,43.38,5600.0,37.6939,37.6939,37.6766,37.6766,5600.0
2012-03-28 14:20:00,43.39,43.4,43.38,43.39,4900.0,37.6853,37.6939,37.6766,37.6853,4900.0
2012-03-28 14:25:00,43.4,43.41,43.38,43.39,12100.0,37.6939,37.7026,37.6766,37.6853,12100.0
2012-03-28 14:30:00,43.4,43.41,43.38,43.4,44200.0,37.6939,37.7026,37.6766,37.6939,44200.0
2012-03-28 14:35:00,43.4,43.4,43.37,43.37,16600.0,37.6939,37.6939,37.6679,37.6679,16600.0
2012-03-28 14:40:00,43.37,43.38,43.36,43.38,8800.0,37.6679,37.6766,37.6592,37.6766,8800.0
2012-03-28 14:45:00,43.38,43.4,43.37,43.39,7500.0,37.6766,37.6939,37.6679,37.6853,7500.0
2012-03-28 14:50:00,43.39,43.41,43.39,43.4,7400.0,37.6853,37.7026,37.6853,37.6939,7400.0
2012-03-28 14:55:00,43.4,43.41,43.39,43.39,8800.0,37.6939,37.7026,37.6853,37.6853,8800.0
2012-03-28 15:00:00,43.39,43.41,43.38,43.39,26800.0,37.6853,37.7026,37.6766,37.6853,26800.0
2012-03-28 15:05:00,43.39,43.41,43.39,43.39,7400.0,37.6853,37.7026,37.6853,37.6853,7400.0
2012-03-28 15:10:00,43.41,43.44,43.41,43.43,7600.0,37.7026,37.7287,37.7026,37.72,7600.0
2012-03-28 15:15:00,43.44,43.49,43.44,43.47,12900.0,37.7287,37.7721,37.7287,37.7547,12900.0
2012-03-28 15:20:00,43.47,43.48,43.47,43.47,17500.0,37.7547,37.7634,37.7547,37.7547,17500.0
2012-03-28 15:25:00,43.48,43.48,43.46,43.47,17100.0,37.7634,37.7634,37.746,37.7547,17100.0
2012-03-28 15:30:00,43.47,43.48,43.46,43.47,32700.0,37.7547,37.7634,37.746,37.7547,32700.0
2012-03-28 15:35:00,43.47,43.47,43.42,43.46,15400.0,37.7547,37.7547,37.7113,37.746,15400.0
2012-03-28 15:40:00,43.46,43.49,43.43,43.47,32200.0,37.746,37.7721,37.72,37.7547,32200.0
2012-03-28 15:45:00,43.47,43.54,43.47,43.52,45300.0,37.7547,37.8155,37.7547,37.7982,45300.0
2012-03-28 15:50:00,43.52,43.52,43.47,43.49,23900.0,37.7982,37.7982,37.7547,37.7721,23900.0
2012-03-28 15:55:00,43.5,43.56,43.49,43.49,81900.0,37.7808,37.8329,37.7721,37.7721,81900.0
2012-03-29 09:30:00,43.29,43.48,43.28,43.28,11400.0,37.5984,37.7634,37.5897,37.5897,11400.0
2012-03-29 09:35:00,43.29,43.36,43.28,43.3,4300.0,37.5984,37.6592,37.5897,37.6071,4300.0
2012-03-29 09:40:00,43.3,43.3,43.22,43.24,10700.0,37.6071,37.6071,37.5376,37.555,10700.0
2012-03-29 09:45:00,43.24,43.42,43.24,43.42,7200.0,37.555,37.7113,37.555,37.7113,7200.0
2012-03-29 09:50:00,43.4,43.41,43.37,43.38,8600.0,37.6939,37.7026,37.6679,37.6766,8600.0
2012-03-29 09:55:00,43.37,43.37,43.25,43.31,14600.0,37.6679,37.6679,37.5637,37.6158,14600.0
2012-03-29 10:00:00,43.32,43.43,43.32,43.43,4100.0,37.6245,37.72,37.6245,37.72,4100.0
2012-03-29 10:05:00,43.43,43.48,43.41,43.41,15600.0,37.72,37.7634,37.7026,37.7026,15600.0
2012-03-29 10:10:00,43.41,43.43,43.37,43.39,11200.0,37.7026,37.72,37.6679,37.6853,11200.0
2012-03-29 10:15:00,43.38,43.4,43.28,43.3,6600.0,37.6766,37.6939,37.5897,37.6071,6600.0
2012-03-29 10:20:00,43.31,43.34,43.29,43.31,4900.0,37.6158,37.6418,37.5984,37.6158,4900.0
2012-03-29 10:25:00,43.31,43.32,43.23,43.23,5700.0,37.6158,37.6245,37.5463,37.5463,5700.0
2012-03-29 10:30:00,43.24,43.24,43.15,43.15,10200.0,37.555,37.555,37.4768,37.4768,10200.0
2012-03-29 10:35:00,43.18,43.19,43.15,43.19,5700.0,37.5029,37.5115,37.4768,37.5115,5700.0
2012-03-29 10:40:00,43.18,43.19,43.13,43.16,8300.0,37.5029,37.5115,37.4594,37.4855,8300.0
2012-03-29 10:45:00,43.16,43.24,43.15,43.24,10200.0,37.4855,37.555,37.4768,37.555,10200.0
2012-03-29 10:50:00,43.24,43.25,43.23,43.25,7200.0,37.555,37.5637,37.5463,37.5637,7200.0
2012-03-29 10:55:00,43.25,43.27,43.25,43.25,4300.0,37.5637,37.581,37.5637,37.5637,4300.0
2012-03-29 11:00:00,43.26,43.3,43.23,43.3,13500.0,37.5723,37.6071,37.5463,37.6071,13500.0
2012-03-29 11:05:00,43.31,43.32,43.28,43.32,22800.0,37.6158,37.6245,37.5897,37.6245,22800.0
2012-03-29 11:10:00,43.32,43.33,43.3,43.32,7000.0,37.6245,37.6331,37.6071,37.6245,7000.0
2012-03-29 11:15:00,43.32,43.33,43.3,43.32,8400.0,37.6245,37.6331,37.6071,37.6245,8400.0
2012-03-29 11:20:00,43.32,43.39,43.32,43.36,11400.0,37.6245,37.6853,37.6245,37.6592,11400.0
2012-03-29 11:25:00,43.36,43.37,43.3,43.31,8700.0,37.6592,37.6679,37.6071,37.6158,8700.0
2012-03-29 11:30:00,43.31,43.32,43.3,43.3,14600.0,37.6158,37.6245,37.6071,37.6071,14600.0
2012-03-29 11:35:00,43.31,43.31,43.3,43.3,9000.0,37.6158,37.6158,37.6071,37.6071,9000.0
2012-03-29 11:40:00,43.3,43.32,43.28,43.32,6000.0,37.6071,37.6245,37.5897,37.6245,6000.0
2012-03-29 11:45:00,43.3,43.3,43.27,43.29,5400.0,37.6071,37.6071,37.581,37.5984,5400.0
2012-03-29 11:50:00,43.28,43.28,43.24,43.24,7500.0,37.5897,37.5897,37.555,37.555,7500.0
2012-03-29 11:55:00,43.24,43.24,43.2,43.24,11900.0,37.555,37.555,37.5202,37.555,11900.0
2012-03-29 12:00:00,43.26,43.29,43.26,43.29,4700.0,37.5723,37.5984,37.5723,37.5984,4700.0
2012-03-29 12:05:00,43.29,43.32,43.29,43.31,3400.0,37.5984,37.6245,37.5984,37.6158,3400.0
2012-03-29 12:10:00,43.31,43.31,43.26,43.26,7200.0,37.6158,37.6158,37.5723,37.5723,7200.0
2012-03-29 12:15:00,43.27,43.31,43.25,43.31,9500.0,37.581,37.6158,37.5637,37.6158,9500.0
2012-03-29 12:20:00,43.3,43.3,43.26,43.26,4800.0,37.6071,37.6071,37.5723,37.5723,4800.0
2012-03-29 12:25:00,43.25,43.28,43.25,43.26,9600.0,37.5637,37.5897,37.5637,37.5723,9600.0
2012-03-29 12:30:00,43.27,43.29,43.25,43.27,8600.0,37.581,37.5984,37.5637,37.581,8600.0
2012-03-29 12:35:00,43.26,43.34,43.26,43.32,8700.0,37.5723,37.6418,37.5723,37.6245,8700.0
2012-03-29 12:40:00,43.33,43.33,43.31,43.33,2300.0,37.6331,37.6331,37.6158,37.6331,2300.0
2012-03-29 12:45:00,43.35,43.36,43.33,43.36,5000.0,37.6505,37.6592,37.6331,37.6592,5000.0
2012-03-29 12:50:00,43.36,43.42,43.36,43.4,9600.0,37.6592,37.7113,37.6592,37.6939,9600.0
2012-03-29 12:55:00,43.41,43.42,43.4,43.4,10300.0,37.7026,37.7113,37.6939,37.6939,10300.0
2012-03-29 13:00:00,43.4,43.4,43.34,43.34,4700.0,37.6939,37.6939,37.6418,37.6418,4700.0
2012-03-29 13:05:00,43.34,43.36,43.32,43.33,6600.0,37.6418,37.6592,37.6245,37.6331,6600.0
2012-03-29 13:10:00,43.33,43.33,43.3,43.3,4600.0,37.6331,37.6331,37.6071,37.6071,4600.0
2012-03-29 13:15:00,43.3,43.32,43.29,43.31,5400.0,37.6071,37.6245,37.5984,37.6158,5400.0
2012-03-29 13:20:00,43.32,43.33,43.3,43.31,3700.0,37.6245,37.6331,37.6071,37.6158,3700.0
2012-03-29 13:25:00,43.3,43.32,43.29,43.31,4600.0,37.6071,37.6245,37.5984,37.6158,4600.0
2012-03-29 13:30:00,43.31,43.31,43.28,43.29,4400.0,37.6158,37.6158,37.5897,37.5984,4400.0
2012-03-29 13:35:00,43.31,43.33,43.29,43.33,3300.0,37.6158,37.6331,37.5984,37.6331,3300.0
2012-03-29 13:40:00,43.32,43.33,43.27,43.27,4900.0,37.6245,37.6331,37.581,37.581,4900.0
2012-03-29 13:45:00,43.27,43.29,43.25,43.27,4700.0,37.581,37.5984,37.5637,37.581,4700.0
2012-03-29 13:50:00,43.26,43.27,43.25,43.26,7800.0,37.5723,37.581,37.5637,37.5723,7800.0
2012-03-29 13:55:00,43.26,43.32,43.26,43.31,11100.0,37.5723,37.6245,37.5723,37.6158,11100.0
2012-03-29 14:00:00,43.31,43.37,43.3,43.32,8300.0,37.6158,37.6679,37.6071,37.6245,8300.0
2012-03-29 14:05:00,43.31,43.31,43.27,43.29,7900.0,37.6158,37.6158,37.581,37.5984,7900.0
2012-03-29 14:10:00,43.3,43.36,43.28,43.34,8900.0,37.6071,37.6592,37.5897,37.6418,8900.0
2012-03-29 14:15:00,43.34,43.39,43.33,43.38,19400.0,37.6418,37.6853,37.6331,37.6766,19400.0
2012-03-29 14:20:00,43.38,43.41,43.37,43.41,7400.0,37.6766,37.7026,37.6679,37.7026,7400.0
2012-03-29 14:25:00,43.4,43.41,43.35,43.35,19900.0,37.6939,37.7026,37.6505,37.6505,19900.0
2012-03-29 14:30:00,43.34,43.35,43.31,43.33,8600.0,37.6418,37.6505,37.6158,37.6331,8600.0
2012-03-29 14:35:00,43.34,43.36,43.32,43.35,5100.0,37.6418,37.6592,37.6245,37.6505,5100.0
2012-03-29 14:40:00,43.35,43.35,43.32,43.33,6200.0,37.6505,37.6505,37.6245,37.6331,6200.0
2012-03-29 14:45:00,43.32,43.36,43.32,43.35,14600.0,37.6245,37.6592,37.6245,37.6505,14600.0
2012-03-29 14:50:00,43.36,43.41,43.35,43.41,8100.0,37.6592,37.7026,37.6505,37.7026,8100.0
2012-03-29 14:55:00,43.41,43.42,43.38,43.38,15200.0,37.7026,37.7113,37.6766,37.6766,15200.0
2012-03-29 15:00:00,43.37,43.4,43.35,43.4,10700.0,37.6679,37.6939,37.6505,37.6939,10700.0
2012-03-29 15:05:00,43.4,43.41,43.38,43.4,10300.0,37.6939,37.7026,37.6766,37.6939,10300.0
2012-03-29 15:10:00,43.4,43.5,43.4,43.48,18400.0,37.6939,37.7808,37.6939,37.7634,18400.0
2012-03-29 15:15:00,43.48,43.52,43.47,43.5,12400.0,37.7634,37.7982,37.7547,37.7808,12400.0
2012-03-29 15:20:00,43.51,43.51,43.47,43.49,7500.0,37.7895,37.7895,37.7547,37.7721,7500.0
2012-03-29 15:25:00,43.49,43.52,43.48,43.52,34500.0,37.7721,37.7982,37.7634,37.7982,34500.0
2012-03-29 15:30:00,43.52,43.52,43.46,43.49,21600.0,37.7982,37.7982,37.746,37.7721,21600.0
2012-03-29 15:35:00,43.48,43.53,43.45,43.51,30100.0,37.7634,37.8068,37.7374,37.7895,30100.0
2012-03-29 15:40:00,43.51,43.56,43.5,43.51,16500.0,37.7895,37.8329,37.7808,37.7895,16500.0
2012-03-29 15:45:00,43.51,43.55,43.5,43.53,30100.0,37.7895,37.8242,37.7808,37.8068,30100.0
2012-03-29 15:50:00,43.53,43.62,43.53,43.62,26500.0,37.8068,37.885,37.8068,37.885,26500.0
2012-03-29 15:55:00,43.62,43.64,43.51,43.51,45900.0,37.885,37.9024,37.7895,37.7895,45900.0
2012-03-30 09:30:00,43.86,43.99,43.85,43.99,10200.0,38.0935,38.2064,38.0848,38.2064,10200.0
2012-03-30 09:35:00,43.99,44.0,43.92,43.97,18500.0,38.2064,38.2151,38.1456,38.189,18500.0
2012-03-30 09:40:00,44.0,44.0,43.83,43.9,18100.0,38.2151,38.2151,38.0674,38.1282,18100.0
2012-03-30 09:45:00,43.91,44.08,43.91,44.08,15500.0,38.1369,38.2845,38.1369,38.2845,15500.0
2012-03-30 09:50:00,44.09,44.21,44.08,44.2,8900.0,38.2932,38.3974,38.2845,38.3888,8900.0
2012-03-30 09:55:00,44.2,44.27,44.15,44.15,25200.0,38.3888,38.4496,38.3453,38.3453,25200.0
2012-03-30 10:00:00,44.09,44.14,44.03,44.11,12700.0,38.2932,38.3366,38.2411,38.3106,12700.0
2012-03-30 10:05:00,44.1,44.16,44.1,44.13,6200.0,38.3019,38.354,38.3019,38.328,6200.0
2012-03-30 10:10:00,44.12,44.16,44.12,44.12,7700.0,38.3193,38.354,38.3193,38.3193,7700.0
2012-03-30 10:15:00,44.12,44.13,44.07,44.09,5400.0,38.3193,38.328,38.2758,38.2932,5400.0
2012-03-30 10:20:00,44.09,44.09,44.04,44.06,10700.0,38.2932,38.2932,38.2498,38.2672,10700.0
2012-03-30 10:25:00,44.07,44.07,43.96,43.99,10500.0,38.2758,38.2758,38.1803,38.2064,10500.0
2012-03-30 10:30:00,43.99,43.99,43.97,43.97,2500.0,38.2064,38.2064,38.189,38.189,2500.0
2012-03-30 10:35:00,43.96,43.97,43.89,43.9,4500.0,38.1803,38.189,38.1195,38.1282,4500.0
2012-03-30 10:40:00,43.89,43.92,43.88,43.89,2900.0,38.1195,38.1456,38.1108,38.1195,2900.0
2012-03-30 10:45:00,43.88,43.93,43.88,43.92,6100.0,38.1108,38.1543,38.1108,38.1456,6100.0
2012-03-30 10:50:00,43.92,43.94,43.92,43.92,4300.0,38.1456,38.1629,38.1456,38.1456,4300.0
2012-03-30 10:55:00,43.92,43.94,43.9,43.94,4400.0,38.1456,38.1629,38.1282,38.1629,4400.0
2012-03-30 11:00:00,43.93,43.97,43.93,43.95,2500.0,38.1543,38.189,38.1543,38.1716,2500.0
2012-03-30 11:05:00,43.96,44.01,43.96,43.99,4700.0,38.1803,38.2237,38.1803,38.2064,4700.0
2012-03-30 11:10:00,43.99,44.09,43.98,44.09,6300.0,38.2064,38.2932,38.1977,38.2932,6300.0
2012-03-30 11:15:00,44.07,44.09,44.04,44.06,11800.0,38.2758,38.2932,38.2498,38.2672,11800.0
2012-03-30 11:20:00,44.07,44.14,44.07,44.14,17100.0,38.2758,38.3366,38.2758,38.3366,17100.0
2012-03-30 11:25:00,44.13,44.15,44.09,44.09,6700.0,38.328,38.3453,38.2932,38.2932,6700.0
2012-03-30 11:30:00,44.11,44.11,44.08,44.08,4500.0,38.3106,38.3106,38.2845,38.2845,4500.0
2012-03-30 11:35:00,44.08,44.09,44.07,44.07,3300.0,38.2845,38.2932,38.2758,38.2758,3300.0
2012-03-30 11:40:00,44.07,44.1,44.05,44.08,6400.0,38.2758,38.3019,38.2585,38.2845,6400.0
2012-03-30 11:45:00,44.08,44.08,44.07,44.07,1100.0,38.2845,38.2845,38.2758,38.2758,1100.0
2012-03-30 11:50:00,44.08,44.15,44.08,44.11,10600.0,38.2845,38.3453,38.2845,38.3106,10600.0
2012-03-30 11:55:00,44.1,44.11,44.09,44.11,1100.0,38.3019,38.3106,38.2932,38.3106,1100.0
2012-03-30 12:00:00,44.1,44.12,44.1,44.12,1900.0,38.3019,38.3193,38.3019,38.3193,1900.0
2012-03-30 12:05:00,44.11,44.14,44.1,44.13,12800.0,38.3106,38.3366,38.3019,38.328,12800.0
2012-03-30 12:10:00,44.12,44.12,44.08,44.09,5000.0,38.3193,38.3193,38.2845,38.2932,5000.0
2012-03-30 12:15:00,44.09,44.12,44.09,44.1,6100.0,38.2932,38.3193,38.2932,38.3019,6100.0
2012-03-30 12:20:00,44.1,44.13,44.1,44.11,6800.0,38.3019,38.328,38.3019,38.3106,6800.0
2012-03-30 12:25:00,44.12,44.13,44.1,44.12,2600.0,38.3193,38.328,38.3019,38.3193,2600.0
2012-03-30 12:30:00,44.12,44.15,44.1,44.15,10400.0,38.3193,38.3453,38.3019,38.3453,10400.0
2012-03-30 12:35:00,44.15,44.17,44.14,44.17,4000.0,38.3453,38.3627,38.3366,38.3627,4000.0
2012-03-30 12:40:00,44.17,44.21,44.16,44.21,5300.0,38.3627,38.3974,38.354,38.3974,5300.0
2012-03-30 12:45:00,44.21,44.22,44.2,44.22,3300.0,38.3974,38.4061,38.3888,38.4061,3300.0
2012-03-30 12:50:00,44.22,44.22,44.19,44.2,4100.0,38.4061,38.4061,38.3801,38.3888,4100.0
2012-03-30 12:55:00,44.19,44.2,44.15,44.16,5100.0,38.3801,38.3888,38.3453,38.354,5100.0
2012-03-30 13:00:00,44.16,44.19,44.16,44.19,5000.0,38.354,38.3801,38.354,38.3801,5000.0
2012-03-30 13:05:00,44.18,44.2,44.17,44.18,2700.0,38.3714,38.3888,38.3627,38.3714,2700.0
2012-03-30 13:10:00,44.18,44.2,44.16,44.19,3700.0,38.3714,38.3888,38.354,38.3801,3700.0
2012-03-30 13:15:00,44.18,44.21,44.17,44.2,2800.0,38.3714,38.3974,38.3627,38.3888,2800.0
2012-03-30 13:20:00,44.19,44.2,44.16,44.17,4100.0,38.3801,38.3888,38.354,38.3627,4100.0
2012-03-30 13:25:00,44.15,44.2,44.15,44.18,8900.0,38.3453,38.3888,38.3453,38.3714,8900.0
2012-03-30 13:30:00,44.18,44.22,44.16,44.22,6100.0,38.3714,38.4061,38.354,38.4061,6100.0
2012-03-30 13:35:00,44.22,44.25,44.22,44.25,2400.0,38.4061,38.4322,38.4061,38.4322,2400.0
2012-03-30 13:40:00,44.25,44.32,44.24,44.32,10400.0,38.4322,38.493,38.4235,38.493,10400.0
2012-03-30 13:45:00,44.32,44.34,44.32,44.33,7400.0,38.493,38.5103,38.493,38.5017,7400.0
2012-03-30 13:50:00,44.32,44.33,44.29,44.3,2900.0,38.493,38.5017,38.4669,38.4756,2900.0
2012-03-30 13:55:00,44.29,44.33,44.29,44.32,3700.0,38.4669,38.5017,38.4669,38.493,3700.0
2012-03-30 14:00:00,44.31,44.36,44.31,44.36,6400.0,38.4843,38.5277,38.4843,38.5277,6400.0
2012-03-30 14:05:00,44.36,44.36,44.34,44.34,3200.0,38.5277,38.5277,38.5103,38.5103,3200.0
2012-03-30 14:10:00,44.33,44.33,44.3,44.32,6300.0,38.5017,38.5017,38.4756,38.493,6300.0
2012-03-30 14:15:00,44.32,44.32,44.29,44.29,3600.0,38.493,38.493,38.4669,38.4669,3600.0
2012-03-30 14:20:00,44.28,44.29,44.27,44.28,4300.0,38.4582,38.4669,38.4496,38.4582,4300.0
2012-03-30 14:25:00,44.29,44.29,44.27,44.27,3200.0,38.4669,38.4669,38.4496,38.4496,3200.0
2012-03-30 14:30:00,44.28,44.29,44.28,44.28,3700.0,38.4582,38.4669,38.4582,38.4582,3700.0
2012-03-30 14:35:00,44.29,44.33,44.27,44.32,7900.0,38.4669,38.5017,38.4496,38.493,7900.0
2012-03-30 14:40:00,44.33,44.36,44.32,44.35,11700.0,38.5017,38.5277,38.493,38.519,11700.0
2012-03-30 14:45:00,44.34,44.36,44.34,44.35,6700.0,38.5103,38.5277,38.5103,38.519,6700.0
2012-03-30 14:50:00,44.34,44.34,44.29,44.3,8300.0,38.5103,38.5103,38.4669,38.4756,8300.0
2012-03-30 14:55:00,44.31,44.31,44.27,44.27,5400.0,38.4843,38.4843,38.4496,38.4496,5400.0
2012-03-30 15:00:00,44.27,44.28,44.23,44.24,8700.0,38.4496,38.4582,38.4148,38.4235,8700.0
2012-03-30 15:05:00,44.23,44.23,44.19,44.21,7300.0,38.4148,38.4148,38.3801,38.3974,7300.0
2012-03-30 15:10:00,44.21,44.23,44.2,44.22,7600.0,38.3974,38.4148,38.3888,38.4061,7600.0
2012-03-30 15:15:00,44.22,44.25,44.21,44.23,6900.0,38.4061,38.4322,38.3974,38.4148,6900.0
2012-03-30 15:20:00,44.24,44.25,44.23,44.23,5100.0,38.4235,38.4322,38.4148,38.4148,5100.0
2012-03-30 15:25:00,44.23,44.24,44.21,44.21,9900.0,38.4148,38.4235,38.3974,38.3974,9900.0
2012-03-30 15:30:00,44.21,44.25,44.2,44.25,11100.0,38.3974,38.4322,38.3888,38.4322,11100.0
2012-03-30 15:35:00,44.25,44.25,44.21,44.22,8100.0,38.4322,38.4322,38.3974,38.4061,8100.0
2012-03-30 15:40:00,44.22,44.25,44.21,44.21,18400.0,38.4061,38.4322,38.3974,38.3974,18400.0
2012-03-30 15:45:00,44.22,44.24,44.17,44.19,16900.0,38.4061,38.4235,38.3627,38.3801,16900.0
2012-03-30 15:50:00,44.19,44.27,44.17,44.2,32900.0,38.3801,38.4496,38.3627,38.3888,32900.0
2012-03-30 15:55:00,44.21,44.26,44.19,44.25,67200.0,38.3974,38.4409,38.3801,38.4322,67200.0
2012-04-02 09:30:00,44.19,44.36,44.18,44.18,9600.0,38.3801,38.5277,38.3714,38.3714,9600.0
2012-04-02 09:35:00,44.23,44.28,44.14,44.23,9800.0,38.4148,38.4582,38.3366,38.4148,9800.0
2012-04-02 09:40:00,44.26,44.32,44.03,44.12,17400.0,38.4409,38.493,38.2411,38.3193,17400.0
2012-04-02 09:45:00,44.12,44.14,44.1,44.11,2000.0,38.3193,38.3366,38.3019,38.3106,2000.0
2012-04-02 09:50:00,44.1,44.32,44.1,44.27,17500.0,38.3019,38.493,38.3019,38.4496,17500.0
2012-04-02 09:55:00,44.27,44.29,44.18,44.26,14300.0,38.4496,38.4669,38.3714,38.4409,14300.0
2012-04-02 10:00:00,44.28,44.33,44.27,44.29,8600.0,38.4582,38.5017,38.4496,38.4669,8600.0
2012-04-02 10:05:00,44.3,44.34,44.28,44.28,6900.0,38.4756,38.5103,38.4582,38.4582,6900.0
2012-04-02 10:10:00,44.28,44.38,44.27,44.36,31300.0,38.4582,38.5451,38.4496,38.5277,31300.0
2012-04-02 10:15:00,44.37,44.45,44.36,44.43,8600.0,38.5364,38.6059,38.5277,38.5885,8600.0
2012-04-02 10:20:00,44.43,44.44,44.42,44.43,9500.0,38.5885,38.5972,38.5798,38.5885,9500.0
2012-04-02 10:25:00,44.43,44.43,44.41,44.41,9900.0,38.5885,38.5885,38.5711,38.5711,9900.0
2012-04-02 10:30:00,44.41,44.45,44.4,44.44,10100.0,38.5711,38.6059,38.5625,38.5972,10100.0
2012-04-02 10:35:00,44.44,44.51,44.44,44.49,12100.0,38.5972,38.658,38.5972,38.6406,12100.0
2012-04-02 10:40:00,44.48,44.48,44.41,44.41,4500.0,38.6319,38.6319,38.5711,38.5711,4500.0
2012-04-02 10:45:00,44.41,44.41,44.37,44.38,5300.0,38.5711,38.5711,38.5364,38.5451,5300.0
2012-04-02 10:50:00,44.39,44.39,44.31,44.32,11000.0,38.5538,38.5538,38.4843,38.493,11000.0
2012-04-02 10:55:00,44.32,44.33,44.3,44.3,7500.0,38.493,38.5017,38.4756,38.4756,7500.0
2012-04-02 11:00:00,44.3,44.32,44.26,44.26,8300.0,38.4756,38.493,38.4409,38.4409,8300.0
2012-04-02 11:05:00,44.26,44.33,44.22,44.3,12700.0,38.4409,38.5017,38.4061,38.4756,12700.0
2012-04-02 11:10:00,44.3,44.36,44.27,44.27,8800.0,38.4756,38.5277,38.4496,38.4496,8800.0
2012-04-02 11:15:00,44.26,44.28,44.25,44.27,11600.0,38.4409,38.4582,38.4322,38.4496,11600.0
2012-04-02 11:20:00,44.28,44.29,44.22,44.23,5500.0,38.4582,38.4669,38.4061,38.4148,5500.0
2012-04-02 11:25:00,44.22,44.29,44.22,44.29,7500.0,38.4061,38.4669,38.4061,38.4669,7500.0
2012-04-02 11:30:00,44.3,44.3,44.28,44.3,5300.0,38.4756,38.4756,38.4582,38.4756,5300.0
2012-04-02 11:35:00,44.3,44.3,44.26,44.27,5700.0,38.4756,38.4756,38.4409,38.4496,5700.0
2012-04-02 11:40:00,44.26,44.32,44.25,44.32,12100.0,38.4409,38.493,38.4322,38.493,12100.0
2012-04-02 11:45:00,44.32,44.44,44.31,44.44,14500.0,38.493,38.5972,38.4843,38.5972,14500.0
2012-04-02 11:50:00,44.44,44.5,44.43,44.48,10200.0,38.5972,38.6493,38.5885,38.6319,10200.0
2012-04-02 11:55:00,44.48,44.57,44.48,44.57,9700.0,38.6319,38.7101,38.6319,38.7101,9700.0
2012-04-02 12:00:00,44.56,44.57,44.48,44.51,30700.0,38.7014,38.7101,38.6319,38.658,30700.0
2012-04-02 12:05:00,44.5,44.64,44.5,44.61,11100.0,38.6493,38.7709,38.6493,38.7449,11100.0
2012-04-02 12:10:00,44.61,44.68,44.61,44.68,10200.0,38.7449,38.8056,38.7449,38.8056,10200.0
2012-04-02 12:15:00,44.68,44.74,44.66,44.74,17800.0,38.8056,38.8578,38.7883,38.8578,17800.0
2012-04-02 12:20:00,44.75,44.78,44.7,44.73,23600.0,38.8664,38.8925,38.823,38.8491,23600.0
2012-04-02 12:25:00,44.71,44.73,44.71,44.72,28800.0,38.8317,38.8491,38.8317,38.8404,28800.0
2012-04-02 12:30:00,44.71,44.73,44.7,44.73,8500.0,38.8317,38.8491,38.823,38.8491,8500.0
2012-04-02 12:35:00,44.73,44.73,44.7,44.72,8800.0,38.8491,38.8491,38.823,38.8404,8800.0
2012-04-02 12:40:00,44.72,44.76,44.71,44.75,15500.0,38.8404,38.8751,38.8317,38.8664,15500.0
2012-04-02 12:45:00,44.75,44.77,44.74,44.75,20200.0,38.8664,38.8838,38.8578,38.8664,20200.0
2012-04-02 12:50:00,44.75,44.81,44.74,44.81,10400.0,38.8664,38.9186,38.8578,38.9186,10400.0
2012-04-02 12:55:00,44.8,44.87,44.8,44.87,11300.0,38.9099,38.9707,38.9099,38.9707,11300.0
2012-04-02 13:00:00,44.86,44.87,44.84,44.85,22400.0,38.962,38.9707,38.9446,38.9533,22400.0
2012-04-02 13:05:00,44.85,44.85,44.83,44.84,8400.0,38.9533,38.9533,38.9359,38.9446,8400.0
2012-04-02 13:10:00,44.84,44.85,44.83,44.83,6000.0,38.9446,38.9533,38.9359,38.9359,6000.0
2012-04-02 13:15:00,44.83,44.84,44.83,44.84,3400.0,38.9359,38.9446,38.9359,38.9446,3400.0
2012-04-02 13:20:00,44.84,44.84,44.83,44.83,1300.0,38.9446,38.9446,38.9359,38.9359,1300.0
2012-04-02 13:25:00,44.83,44.84,44.82,44.82,8200.0,38.9359,38.9446,38.9272,38.9272,8200.0
2012-04-02 13:30:00,44.83,44.85,44.83,44.84,7200.0,38.9359,38.9533,38.9359,38.9446,7200.0
2012-04-02 13:35:00,44.84,44.85,44.83,44.85,7300.0,38.9446,38.9533,38.9359,38.9533,7300.0
2012-04-02 13:40:00,44.84,44.85,44.84,44.85,2900.0,38.9446,38.9533,38.9446,38.9533,2900.0
2012-04-02 13:45:00,44.84,44.85,44.84,44.84,5800.0,38.9446,38.9533,38.9446,38.9446,5800.0
2012-04-02 13:50:00,44.84,44.84,44.78,44.79,18600.0,38.9446,38.9446,38.8925,38.9012,18600.0
2012-04-02 13:55:00,44.78,44.8,44.77,44.78,10200.0,38.8925,38.9099,38.8838,38.8925,10200.0
2012-04-02 14:00:00,44.79,44.81,44.76,44.76,14100.0,38.9012,38.9186,38.8751,38.8751,14100.0
2012-04-02 14:05:00,44.77,44.77,44.76,44.76,3000.0,38.8838,38.8838,38.8751,38.8751,3000.0
2012-04-02 14:10:00,44.76,44.76,44.71,44.74,25600.0,38.8751,38.8751,38.8317,38.8578,25600.0
2012-04-02 14:15:00,44.74,44.74,44.7,44.71,9300.0,38.8578,38.8578,38.823,38.8317,9300.0
2012-04-02 14:20:00,44.7,44.71,44.69,44.7,3500.0,38.823,38.8317,38.8143,38.823,3500.0
2012-04-02 14:25:00,44.69,44.7,44.65,44.65,9400.0,38.8143,38.823,38.7796,38.7796,9400.0
2012-04-02 14:30:00,44.65,44.66,44.65,44.66,4800.0,38.7796,38.7883,38.7796,38.7883,4800.0
2012-04-02 14:35:00,44.66,44.66,44.65,44.65,1900.0,38.7883,38.7883,38.7796,38.7796,1900.0
2012-04-02 14:40:00,44.66,44.66,44.63,44.64,6400.0,38.7883,38.7883,38.7622,38.7709,6400.0
2012-04-02 14:45:00,44.64,44.69,44.63,44.69,7500.0,38.7709,38.8143,38.7622,38.8143,7500.0
2012-04-02 14:50:00,44.68,44.71,44.68,44.71,10900.0,38.8056,38.8317,38.8056,38.8317,10900.0
2012-04-02 14:55:00,44.72,44.76,44.72,44.76,9300.0,38.8404,38.8751,38.8404,38.8751,9300.0
2012-04-02 15:00:00,44.75,44.77,44.74,44.74,8000.0,38.8664,38.8838,38.8578,38.8578,8000.0
2012-04-02 15:05:00,44.74,44.77,44.73,44.77,15500.0,38.8578,38.8838,38.8491,38.8838,15500.0
2012-04-02 15:10:00,44.77,44.78,44.77,44.78,7600.0,38.8838,38.8925,38.8838,38.8925,7600.0
2012-04-02 15:15:00,44.77,44.78,44.77,44.78,13200.0,38.8838,38.8925,38.8838,38.8925,13200.0
2012-04-02 15:20:00,44.77,44.78,44.77,44.78,7700.0,38.8838,38.8925,38.8838,38.8925,7700.0
2012-04-02 15:25:00,44.78,44.78,44.77,44.78,7100.0,38.8925,38.8925,38.8838,38.8925,7100.0
2012-04-02 15:30:00,44.77,44.78,44.77,44.78,10400.0,38.8838,38.8925,38.8838,38.8925,10400.0
2012-04-02 15:35:00,44.77,44.78,44.77,44.77,16000.0,38.8838,38.8925,38.8838,38.8838,16000.0
2012-04-02 15:40:00,44.78,44.82,44.77,44.81,36800.0,38.8925,38.9272,38.8838,38.9186,36800.0
2012-04-02 15:45:00,44.8,44.8,44.76,44.77,52500.0,38.9099,38.9099,38.8751,38.8838,52500.0
2012-04-02 15:50:00,44.78,44.82,44.77,44.77,31300.0,38.8925,38.9272,38.8838,38.8838,31300.0
2012-04-02 15:55:00,44.78,44.84,44.76,44.83,74600.0,38.8925,38.9446,38.8751,38.9359,74600.0
2012-04-03 09:30:00,44.76,44.76,44.61,44.63,7000.0,38.8751,38.8751,38.7449,38.7622,7000.0
2012-04-03 09:35:00,44.62,44.7,44.61,44.68,5100.0,38.7535,38.823,38.7449,38.8056,5100.0
2012-04-03 09:40:00,44.67,44.68,44.54,44.57,6900.0,38.797,38.8056,38.6841,38.7101,6900.0
2012-04-03 09:45:00,44.58,44.58,44.5,44.55,4900.0,38.7188,38.7188,38.6493,38.6927,4900.0
2012-04-03 09:50:00,44.57,44.62,44.57,44.58,5600.0,38.7101,38.7535,38.7101,38.7188,5600.0
2012-04-03 09:55:00,44.58,44.63,44.57,44.6,7200.0,38.7188,38.7622,38.7101,38.7362,7200.0
2012-04-03 10:00:00,44.56,44.62,44.54,44.61,13200.0,38.7014,38.7535,38.6841,38.7449,13200.0
2012-04-03 10:05:00,44.62,44.71,44.62,44.71,5800.0,38.7535,38.8317,38.7535,38.8317,5800.0
2012-04-03 10:10:00,44.72,44.72,44.62,44.63,4500.0,38.8404,38.8404,38.7535,38.7622,4500.0
2012-04-03 10:15:00,44.61,44.62,44.57,44.58,3800.0,38.7449,38.7535,38.7101,38.7188,3800.0
2012-04-03 10:20:00,44.59,44.63,44.57,44.62,16600.0,38.7275,38.7622,38.7101,38.7535,16600.0
2012-04-03 10:25:00,44.63,44.66,44.6,44.66,3200.0,38.7622,38.7883,38.7362,38.7883,3200.0
2012-04-03 10:30:00,44.68,44.75,44.68,44.7,5800.0,38.8056,38.8664,38.8056,38.823,5800.0
2012-04-03 10:35:00,44.71,44.72,44.69,44.71,6500.0,38.8317,38.8404,38.8143,38.8317,6500.0
2012-04-03 10:40:00,44.71,44.73,44.67,44.71,6100.0,38.8317,38.8491,38.797,38.8317,6100.0
2012-04-03 10:45:00,44.71,44.77,44.71,44.77,4200.0,38.8317,38.8838,38.8317,38.8838,4200.0
2012-04-03 10:50:00,44.76,44.79,44.75,44.75,6600.0,38.8751,38.9012,38.8664,38.8664,6600.0
2012-04-03 10:55:00,44.73,44.75,44.71,44.74,5400.0,38.8491,38.8664,38.8317,38.8578,5400.0
2012-04-03 11:00:00,44.74,44.74,44.69,44.71,7700.0,38.8578,38.8578,38.8143,38.8317,7700.0
2012-04-03 11:05:00,44.73,44.79,44.73,44.78,7600.0,38.8491,38.9012,38.8491,38.8925,7600.0
2012-04-03 11:10:00,44.77,44.81,44.76,44.76,9100.0,38.8838,38.9186,38.8751,38.8751,9100.0
2012-04-03 11:15:00,44.76,44.77,44.7,44.74,3800.0,38.8751,38.8838,38.823,38.8578,3800.0
2012-04-03 11:20:00,44.75,44.76,44.7,44.73,3000.0,38.8664,38.8751,38.823,38.8491,3000.0
2012-04-03 11:25:00,44.74,44.76,44.71,44.72,4900.0,38.8578,38.8751,38.8317,38.8404,4900.0
2012-04-03 11:30:00,44.71,44.75,44.7,44.73,5600.0,38.8317,38.8664,38.823,38.8491,5600.0
2012-04-03 11:35:00,44.75,44.76,44.71,44.73,11800.0,38.8664,38.8751,38.8317,38.8491,11800.0
2012-04-03 11:40:00,44.73,44.81,44.72,44.81,4200.0,38.8491,38.9186,38.8404,38.9186,4200.0
2012-04-03 11:45:00,44.81,44.84,44.79,44.84,4200.0,38.9186,38.9446,38.9012,38.9446,4200.0
2012-04-03 11:50:00,44.84,44.84,44.8,44.8,3900.0,38.9446,38.9446,38.9099,38.9099,3900.0
2012-04-03 11:55:00,44.81,44.81,44.77,44.77,3800.0,38.9186,38.9186,38.8838,38.8838,3800.0
2012-04-03 12:00:00,44.78,44.79,44.75,44.78,29800.0,38.8925,38.9012,38.8664,38.8925,29800.0
2012-04-03 12:05:00,44.78,44.78,44.72,44.73,5100.0,38.8925,38.8925,38.8404,38.8491,5100.0
2012-04-03 12:10:00,44.73,44.73,44.67,44.7,6200.0,38.8491,38.8491,38.797,38.823,6200.0
2012-04-03 12:15:00,44.7,44.73,44.7,44.71,6300.0,38.823,38.8491,38.823,38.8317,6300.0
2012-04-03 12:20:00,44.71,44.71,44.69,44.69,3900.0,38.8317,38.8317,38.8143,38.8143,3900.0
2012-04-03 12:25:00,44.7,44.71,44.68,44.71,6400.0,38.823,38.8317,38.8056,38.8317,6400.0
2012-04-03 12:30:00,44.71,44.71,44.7,44.71,4000.0,38.8317,38.8317,38.823,38.8317,4000.0
2012-04-03 12:35:00,44.7,44.71,44.67,44.67,6000.0,38.823,38.8317,38.797,38.797,6000.0
2012-04-03 12:40:00,44.68,44.72,44.68,44.71,4800.0,38.8056,38.8404,38.8056,38.8317,4800.0
2012-04-03 12:45:00,44.7,44.71,44.7,44.7,4200.0,38.823,38.8317,38.823,38.823,4200.0
2012-04-03 12:50:00,44.7,44.72,44.68,44.7,10200.0,38.823,38.8404,38.8056,38.823,10200.0
2012-04-03 12:55:00,44.7,44.71,44.69,44.71,4100.0,38.823,38.8317,38.8143,38.8317,4100.0
2012-04-03 13:00:00,44.71,44.71,44.66,44.68,3300.0,38.8317,38.8317,38.7883,38.8056,3300.0
2012-04-03 13:05:00,44.68,44.69,44.66,44.69,4200.0,38.8056,38.8143,38.7883,38.8143,4200.0
2012-04-03 13:10:00,44.7,44.71,44.68,44.69,3900.0,38.823,38.8317,38.8056,38.8143,3900.0
2012-04-03 13:15:00,44.69,44.69,44.67,44.69,3900.0,38.8143,38.8143,38.797,38.8143,3900.0
2012-04-03 13:20:00,44.69,44.71,44.67,44.7,6600.0,38.8143,38.8317,38.797,38.823,6600.0
2012-04-03 13:25:00,44.7,44.71,44.69,44.69,5000.0,38.823,38.8317,38.8143,38.8143,5000.0
2012-04-03 13:30:00,44.69,44.7,44.68,44.7,3700.0,38.8143,38.823,38.8056,38.823,3700.0
2012-04-03 13:35:00,44.7,44.71,44.69,44.7,3600.0,38.823,38.8317,38.8143,38.823,3600.0
2012-04-03 13:40:00,44.71,44.71,44.68,44.69,4400.0,38.8317,38.8317,38.8056,38.8143,4400.0
2012-04-03 13:45:00,44.69,44.72,44.68,44.72,4300.0,38.8143,38.8404,38.8056,38.8404,4300.0
2012-04-03 13:50:00,44.71,44.75,44.71,44.75,4400.0,38.8317,38.8664,38.8317,38.8664,4400.0
2012-04-03 13:55:00,44.75,44.79,44.74,44.76,4500.0,38.8664,38.9012,38.8578,38.8751,4500.0
2012-04-03 14:00:00,44.76,44.76,44.62,44.63,10900.0,38.8751,38.8751,38.7535,38.7622,10900.0
2012-04-03 14:05:00,44.6,44.65,44.58,44.61,7000.0,38.7362,38.7796,38.7188,38.7449,7000.0
2012-04-03 14:10:00,44.61,44.64,44.52,44.61,7500.0,38.7449,38.7709,38.6667,38.7449,7500.0
2012-04-03 14:15:00,44.59,44.64,44.55,44.63,5600.0,38.7275,38.7709,38.6927,38.7622,5600.0
2012-04-03 14:20:00,44.64,44.64,44.58,44.61,5800.0,38.7709,38.7709,38.7188,38.7449,5800.0
2012-04-03 14:25:00,44.6,44.62,44.56,44.56,5200.0,38.7362,38.7535,38.7014,38.7014,5200.0
2012-04-03 14:30:00,44.56,44.62,44.54,44.61,7100.0,38.7014,38.7535,38.6841,38.7449,7100.0
2012-04-03 14:35:00,44.61,44.61,44.49,44.51,6000.0,38.7449,38.7449,38.6406,38.658,6000.0
2012-04-03 14:40:00,44.48,44.58,44.48,44.57,6300.0,38.6319,38.7188,38.6319,38.7101,6300.0
2012-04-03 14:45:00,44.56,44.58,44.54,44.58,4600.0,38.7014,38.7188,38.6841,38.7188,4600.0
2012-04-03 14:50:00,44.59,44.63,44.56,44.57,9500.0,38.7275,38.7622,38.7014,38.7101,9500.0
2012-04-03 14:55:00,44.58,44.6,44.53,44.54,5100.0,38.7188,38.7362,38.6754,38.6841,5100.0
2012-04-03 15:00:00,44.54,44.59,44.52,44.59,11200.0,38.6841,38.7275,38.6667,38.7275,11200.0
2012-04-03 15:05:00,44.57,44.63,44.56,44.61,9500.0,38.7101,38.7622,38.7014,38.7449,9500.0
2012-04-03 15:10:00,44.61,44.62,44.54,44.58,13100.0,38.7449,38.7535,38.6841,38.7188,13100.0
2012-04-03 15:15:00,44.59,44.63,44.55,44.55,15900.0,38.7275,38.7622,38.6927,38.6927,15900.0
2012-04-03 15:20:00,44.54,44.55,44.49,44.52,13100.0,38.6841,38.6927,38.6406,38.6667,13100.0
2012-04-03 15:25:00,44.52,44.52,44.45,44.47,7200.0,38.6667,38.6667,38.6059,38.6233,7200.0
2012-04-03 15:30:00,44.46,44.52,44.46,44.5,7600.0,38.6146,38.6667,38.6146,38.6493,7600.0
2012-04-03 15:35:00,44.5,44.56,44.49,44.53,12800.0,38.6493,38.7014,38.6406,38.6754,12800.0
2012-04-03 15:40:00,44.52,44.54,44.5,44.51,8200.0,38.6667,38.6841,38.6493,38.658,8200.0
2012-04-03 15:45:00,44.52,44.63,44.51,44.62,20000.0,38.6667,38.7622,38.658,38.7535,20000.0
2012-04-03 15:50:00,44.62,44.64,44.59,44.61,24500.0,38.7535,38.7709,38.7275,38.7449,24500.0
2012-04-03 15:55:00,44.6,44.63,44.57,44.57,65600.0,38.7362,38.7622,38.7101,38.7101,65600.0
2012-04-04 09:30:00,44.15,44.17,44.0,44.08,13400.0,38.3453,38.3627,38.2151,38.2845,13400.0
2012-04-04 09:35:00,44.07,44.07,43.96,44.04,8000.0,38.2758,38.2758,38.1803,38.2498,8000.0
2012-04-04 09:40:00,44.04,44.04,43.88,43.9,3700.0,38.2498,38.2498,38.1108,38.1282,3700.0
2012-04-04 09:45:00,43.89,43.89,43.84,43.85,7600.0,38.1195,38.1195,38.0761,38.0848,7600.0
2012-04-04 09:50:00,43.84,44.0,43.84,44.0,8400.0,38.0761,38.2151,38.0761,38.2151,8400.0
2012-04-04 09:55:00,44.01,44.01,43.94,43.98,8000.0,38.2237,38.2237,38.1629,38.1977,8000.0
2012-04-04 10:00:00,43.96,43.99,43.92,43.98,4100.0,38.1803,38.2064,38.1456,38.1977,4100.0
2012-04-04 10:05:00,43.96,43.96,43.89,43.91,3800.0,38.1803,38.1803,38.1195,38.1369,3800.0
2012-04-04 10:10:00,43.88,43.91,43.88,43.9,3200.0,38.1108,38.1369,38.1108,38.1282,3200.0
2012-04-04 10:15:00,43.9,43.92,43.88,43.88,1100.0,38.1282,38.1456,38.1108,38.1108,1100.0
2012-04-04 10:20:00,43.86,43.93,43.86,43.89,4100.0,38.0935,38.1543,38.0935,38.1195,4100.0
2012-04-04 10:25:00,43.89,43.89,43.84,43.87,6400.0,38.1195,38.1195,38.0761,38.1021,6400.0
2012-04-04 10:30:00,43.86,43.88,43.82,43.88,3600.0,38.0935,38.1108,38.0587,38.1108,3600.0
2012-04-04 10:35:00,43.87,43.93,43.86,43.9,2600.0,38.1021,38.1543,38.0935,38.1282,2600.0
2012-04-04 10:40:00,43.91,43.92,43.88,43.89,1200.0,38.1369,38.1456,38.1108,38.1195,1200.0
2012-04-04 10:45:00,43.86,43.88,43.84,43.86,1600.0,38.0935,38.1108,38.0761,38.0935,1600.0
2012-04-04 10:50:00,43.86,43.88,43.83,43.88,4600.0,38.0935,38.1108,38.0674,38.1108,4600.0
2012-04-04 10:55:00,43.88,43.88,43.84,43.84,3900.0,38.1108,38.1108,38.0761,38.0761,3900.0
2012-04-04 11:00:00,43.83,43.92,43.83,43.9,3200.0,38.0674,38.1456,38.0674,38.1282,3200.0
2012-04-04 11:05:00,43.91,43.92,43.88,43.9,2700.0,38.1369,38.1456,38.1108,38.1282,2700.0
2012-04-04 11:10:00,43.9,43.92,43.9,43.92,1000.0,38.1282,38.1456,38.1282,38.1456,1000.0
2012-04-04 11:15:00,43.91,43.94,43.91,43.93,3100.0,38.1369,38.1629,38.1369,38.1543,3100.0
2012-04-04 11:20:00,43.93,43.97,43.91,43.97,8300.0,38.1543,38.189,38.1369,38.189,8300.0
2012-04-04 11:25:00,43.97,43.97,43.96,43.97,1900.0,38.189,38.189,38.1803,38.189,1900.0
2012-04-04 11:30:00,43.96,43.96,43.93,43.96,1400.0,38.1803,38.1803,38.1543,38.1803,1400.0
2012-04-04 11:35:00,43.96,43.99,43.96,43.96,5300.0,38.1803,38.2064,38.1803,38.1803,5300.0
2012-04-04 11:40:00,43.97,43.99,43.97,43.99,1600.0,38.189,38.2064,38.189,38.2064,1600.0
2012-04-04 11:45:00,43.98,43.99,43.93,43.95,2400.0,38.1977,38.2064,38.1543,38.1716,2400.0
2012-04-04 11:50:00,43.95,43.97,43.95,43.96,1200.0,38.1716,38.189,38.1716,38.1803,1200.0
2012-04-04 11:55:00,43.97,44.0,43.96,43.97,2600.0,38.189,38.2151,38.1803,38.189,2600.0
2012-04-04 12:00:00,43.98,43.99,43.97,43.99,3700.0,38.1977,38.2064,38.189,38.2064,3700.0
2012-04-04 12:05:00,43.97,43.99,43.96,43.96,1800.0,38.189,38.2064,38.1803,38.1803,1800.0
2012-04-04 12:10:00,43.98,43.99,43.98,43.98,900.0,38.1977,38.2064,38.1977,38.1977,900.0
2012-04-04 12:15:00,43.99,44.0,43.98,43.99,3000.0,38.2064,38.2151,38.1977,38.2064,3000.0
2012-04-04 12:20:00,43.99,43.99,43.97,43.97,1100.0,38.2064,38.2064,38.189,38.189,1100.0
2012-04-04 12:25:00,43.96,43.96,43.93,43.93,2000.0,38.1803,38.1803,38.1543,38.1543,2000.0
2012-04-04 12:30:00,43.94,43.94,43.93,43.93,700.0,38.1629,38.1629,38.1543,38.1543,700.0
2012-04-04 12:35:00,43.93,43.93,43.91,43.91,1800.0,38.1543,38.1543,38.1369,38.1369,1800.0
2012-04-04 12:40:00,43.91,43.92,43.9,43.91,2900.0,38.1369,38.1456,38.1282,38.1369,2900.0
2012-04-04 12:45:00,43.92,43.92,43.91,43.91,4800.0,38.1456,38.1456,38.1369,38.1369,4800.0
2012-04-04 12:50:00,43.92,43.94,43.91,43.94,2800.0,38.1456,38.1629,38.1369,38.1629,2800.0
2012-04-04 12:55:00,43.94,43.95,43.92,43.95,2200.0,38.1629,38.1716,38.1456,38.1716,2200.0
2012-04-04 13:00:00,43.95,43.96,43.94,43.95,1200.0,38.1716,38.1803,38.1629,38.1716,1200.0
2012-04-04 13:05:00,43.96,43.97,43.94,43.95,3900.0,38.1803,38.189,38.1629,38.1716,3900.0
2012-04-04 13:10:00,43.96,43.96,43.93,43.93,2900.0,38.1803,38.1803,38.1543,38.1543,2900.0
2012-04-04 13:15:00,43.93,43.95,43.91,43.93,3000.0,38.1543,38.1716,38.1369,38.1543,3000.0
2012-04-04 13:20:00,43.92,43.92,43.91,43.91,900.0,38.1456,38.1456,38.1369,38.1369,900.0
2012-04-04 13:25:00,43.91,43.91,43.88,43.88,2500.0,38.1369,38.1369,38.1108,38.1108,2500.0
2012-04-04 13:30:00,43.88,43.92,43.88,43.92,3000.0,38.1108,38.1456,38.1108,38.1456,3000.0
2012-04-04 13:35:00,43.92,43.92,43.89,43.89,2700.0,38.1456,38.1456,38.1195,38.1195,2700.0
2012-04-04 13:40:00,43.92,43.98,43.92,43.98,3400.0,38.1456,38.1977,38.1456,38.1977,3400.0
2012-04-04 13:45:00,43.99,44.01,43.99,44.0,2200.0,38.2064,38.2237,38.2064,38.2151,2200.0
2012-04-04 13:50:00,44.01,44.01,44.01,44.01,500.0,38.2237,38.2237,38.2237,38.2237,500.0
2012-04-04 13:55:00,44.02,44.03,43.98,44.01,7200.0,38.2324,38.2411,38.1977,38.2237,7200.0
2012-04-04 14:00:00,44.01,44.01,43.98,43.98,3700.0,38.2237,38.2237,38.1977,38.1977,3700.0
2012-04-04 14:05:00,43.98,43.99,43.97,43.97,6100.0,38.1977,38.2064,38.189,38.189,6100.0
2012-04-04 14:10:00,43.96,43.98,43.96,43.97,2300.0,38.1803,38.1977,38.1803,38.189,2300.0
2012-04-04 14:15:00,43.95,43.96,43.93,43.94,6200.0,38.1716,38.1803,38.1543,38.1629,6200.0
2012-04-04 14:20:00,43.94,43.94,43.85,43.86,6500.0,38.1629,38.1629,38.0848,38.0935,6500.0
2012-04-04 14:25:00,43.86,43.9,43.86,43.89,5400.0,38.0935,38.1282,38.0935,38.1195,5400.0
2012-04-04 14:30:00,43.9,43.92,43.88,43.92,6700.0,38.1282,38.1456,38.1108,38.1456,6700.0
2012-04-04 14:35:00,43.94,43.94,43.91,43.92,5200.0,38.1629,38.1629,38.1369,38.1456,5200.0
2012-04-04 14:40:00,43.92,43.96,43.92,43.93,3200.0,38.1456,38.1803,38.1456,38.1543,3200.0
2012-04-04 14:45:00,43.95,43.98,43.94,43.95,4500.0,38.1716,38.1977,38.1629,38.1716,4500.0
2012-04-04 14:50:00,43.95,43.95,43.92,43.93,2400.0,38.1716,38.1716,38.1456,38.1543,2400.0
2012-04-04 14:55:00,43.93,43.96,43.93,43.96,3400.0,38.1543,38.1803,38.1543,38.1803,3400.0
2012-04-04 15:00:00,43.95,43.97,43.95,43.95,5400.0,38.1716,38.189,38.1716,38.1716,5400.0
2012-04-04 15:05:00,43.95,43.98,43.93,43.98,7900.0,38.1716,38.1977,38.1543,38.1977,7900.0
2012-04-04 15:10:00,43.97,44.02,43.96,43.98,5700.0,38.189,38.2324,38.1803,38.1977,5700.0
2012-04-04 15:15:00,43.99,44.01,43.96,43.96,4700.0,38.2064,38.2237,38.1803,38.1803,4700.0
2012-04-04 15:20:00,43.96,43.97,43.94,43.94,24500.0,38.1803,38.189,38.1629,38.1629,24500.0
2012-04-04 15:25:00,43.95,43.95,43.92,43.92,5300.0,38.1716,38.1716,38.1456,38.1456,5300.0
2012-04-04 15:30:00,43.91,43.95,43.91,43.92,10100.0,38.1369,38.1716,38.1369,38.1456,10100.0
2012-04-04 15:35:00,43.92,43.95,43.92,43.95,9500.0,38.1456,38.1716,38.1456,38.1716,9500.0
2012-04-04 15:40:00,43.95,43.97,43.94,43.94,7700.0,38.1716,38.189,38.1629,38.1629,7700.0
2012-04-04 15:45:00,43.95,43.95,43.91,43.93,16500.0,38.1716,38.1716,38.1369,38.1543,16500.0
2012-04-04 15:50:00,43.94,43.94,43.87,43.9,25100.0,38.1629,38.1629,38.1021,38.1282,25100.0
2012-04-04 15:55:00,43.89,43.91,43.86,43.86,43100.0,38.1195,38.1369,38.0935,38.0935,43100.0
2012-04-05 09:30:00,43.7,43.73,43.54,43.72,4400.0,37.9545,37.9805,37.8155,37.9719,4400.0
2012-04-05 09:35:00,43.73,43.74,43.65,43.65,900.0,37.9805,37.9892,37.9111,37.9111,900.0
2012-04-05 09:40:00,43.7,43.7,43.64,43.67,2200.0,37.9545,37.9545,37.9024,37.9284,2200.0
2012-04-05 09:45:00,43.71,43.76,43.7,43.7,2600.0,37.9632,38.0066,37.9545,37.9545,2600.0
2012-04-05 09:50:00,43.69,43.7,43.65,43.67,2500.0,37.9458,37.9545,37.9111,37.9284,2500.0
2012-04-05 09:55:00,43.67,43.67,43.6,43.6,2800.0,37.9284,37.9284,37.8676,37.8676,2800.0
2012-04-05 10:00:00,43.61,43.68,43.61,43.65,3600.0,37.8763,37.9371,37.8763,37.9111,3600.0
2012-04-05 10:05:00,43.65,43.73,43.63,43.71,2600.0,37.9111,37.9805,37.8937,37.9632,2600.0
2012-04-05 10:10:00,43.68,43.68,43.62,43.62,600.0,37.9371,37.9371,37.885,37.885,600.0
2012-04-05 10:15:00,43.62,43.62,43.57,43.6,1300.0,37.885,37.885,37.8416,37.8676,1300.0
2012-04-05 10:20:00,43.59,43.59,43.53,43.53,3600.0,37.859,37.859,37.8068,37.8068,3600.0
2012-04-05 10:25:00,43.54,43.58,43.53,43.57,7000.0,37.8155,37.8503,37.8068,37.8416,7000.0
2012-04-05 10:30:00,43.58,43.58,43.54,43.54,1500.0,37.8503,37.8503,37.8155,37.8155,1500.0
2012-04-05 10:35:00,43.53,43.57,43.5,43.57,2300.0,37.8068,37.8416,37.7808,37.8416,2300.0
2012-04-05 10:40:00,43.57,43.66,43.57,43.66,6000.0,37.8416,37.9198,37.8416,37.9198,6000.0
2012-04-05 10:45:00,43.66,43.7,43.66,43.69,4200.0,37.9198,37.9545,37.9198,37.9458,4200.0
2012-04-05 10:50:00,43.66,43.68,43.63,43.64,3500.0,37.9198,37.9371,37.8937,37.9024,3500.0
2012-04-05 10:55:00,43.63,43.69,43.63,43.69,1300.0,37.8937,37.9458,37.8937,37.9458,1300.0
2012-04-05 11:00:00,43.7,43.77,43.67,43.76,9200.0,37.9545,38.0153,37.9284,38.0066,9200.0
2012-04-05 11:05:00,43.77,43.83,43.77,43.81,6100.0,38.0153,38.0674,38.0153,38.05,6100.0
2012-04-05 11:10:00,43.81,43.83,43.8,43.82,4800.0,38.05,38.0674,38.0413,38.0587,4800.0
2012-04-05 11:15:00,43.82,43.85,43.78,43.78,3800.0,38.0587,38.0848,38.024,38.024,3800.0
2012-04-05 11:20:00,43.79,43.81,43.79,43.8,6900.0,38.0327,38.05,38.0327,38.0413,6900.0
2012-04-05 11:25:00,43.79,43.82,43.79,43.8,3300.0,38.0327,38.0587,38.0327,38.0413,3300.0
2012-04-05 11:30:00,43.81,43.81,43.76,43.78,2700.0,38.05,38.05,38.0066,38.024,2700.0
2012-04-05 11:35:00,43.8,43.8,43.75,43.75,8300.0,38.0413,38.0413,37.9979,37.9979,8300.0
2012-04-05 11:40:00,43.77,43.8,43.76,43.76,4000.0,38.0153,38.0413,38.0066,38.0066,4000.0
2012-04-05 11:45:00,43.75,43.77,43.74,43.75,2000.0,37.9979,38.0153,37.9892,37.9979,2000.0
2012-04-05 11:50:00,43.75,43.76,43.74,43.74,1300.0,37.9979,38.0066,37.9892,37.9892,1300.0
2012-04-05 11:55:00,43.76,43.8,43.76,43.8,1400.0,38.0066,38.0413,38.0066,38.0413,1400.0
2012-04-05 12:00:00,43.8,43.82,43.79,43.8,600.0,38.0413,38.0587,38.0327,38.0413,600.0
2012-04-05 12:05:00,43.81,43.82,43.79,43.81,4600.0,38.05,38.0587,38.0327,38.05,4600.0
2012-04-05 12:10:00,43.82,43.83,43.82,43.83,400.0,38.0587,38.0674,38.0587,38.0674,400.0
2012-04-05 12:15:00,43.83,43.84,43.81,43.83,2900.0,38.0674,38.0761,38.05,38.0674,2900.0
2012-04-05 12:20:00,43.82,43.85,43.82,43.83,3000.0,38.0587,38.0848,38.0587,38.0674,3000.0
2012-04-05 12:25:00,43.85,43.89,43.85,43.87,2300.0,38.0848,38.1195,38.0848,38.1021,2300.0
2012-04-05 12:30:00,43.87,43.88,43.84,43.85,4100.0,38.1021,38.1108,38.0761,38.0848,4100.0
2012-04-05 12:35:00,43.86,43.87,43.84,43.84,2300.0,38.0935,38.1021,38.0761,38.0761,2300.0
2012-04-05 12:40:00,43.83,43.84,43.82,43.83,1500.0,38.0674,38.0761,38.0587,38.0674,1500.0
2012-04-05 12:45:00,43.84,43.84,43.82,43.82,1100.0,38.0761,38.0761,38.0587,38.0587,1100.0
2012-04-05 12:50:00,43.83,43.83,43.82,43.83,800.0,38.0674,38.0674,38.0587,38.0674,800.0
2012-04-05 12:55:00,43.82,43.85,43.82,43.85,3700.0,38.0587,38.0848,38.0587,38.0848,3700.0
2012-04-05 13:00:00,43.86,43.88,43.86,43.86,4400.0,38.0935,38.1108,38.0935,38.0935,4400.0
2012-04-05 13:05:00,43.87,43.87,43.86,43.87,900.0,38.1021,38.1021,38.0935,38.1021,900.0
2012-04-05 13:10:00,43.86,43.87,43.86,43.86,1200.0,38.0935,38.1021,38.0935,38.0935,1200.0
2012-04-05 13:15:00,43.87,43.87,43.83,43.83,9000.0,38.1021,38.1021,38.0674,38.0674,9000.0
2012-04-05 13:20:00,43.83,43.83,43.79,43.79,3400.0,38.0674,38.0674,38.0327,38.0327,3400.0
2012-04-05 13:25:00,43.79,43.8,43.78,43.78,4400.0,38.0327,38.0413,38.024,38.024,4400.0
2012-04-05 13:30:00,43.78,43.78,43.77,43.77,1800.0,38.024,38.024,38.0153,38.0153,1800.0
2012-04-05 13:35:00,43.78,43.83,43.77,43.81,2700.0,38.024,38.0674,38.0153,38.05,2700.0
2012-04-05 13:40:00,43.83,43.83,43.81,43.82,2200.0,38.0674,38.0674,38.05,38.0587,2200.0
2012-04-05 13:45:00,43.83,43.84,43.72,43.73,8800.0,38.0674,38.0761,37.9719,37.9805,8800.0
2012-04-05 13:50:00,43.73,43.78,43.73,43.76,2200.0,37.9805,38.024,37.9805,38.0066,2200.0
2012-04-05 13:55:00,43.76,43.76,43.72,43.74,3700.0,38.0066,38.0066,37.9719,37.9892,3700.0
2012-04-05 14:00:00,43.79,43.79,43.74,43.74,5900.0,38.0327,38.0327,37.9892,37.9892,5900.0
2012-04-05 14:05:00,43.74,43.75,43.74,43.74,400.0,37.9892,37.9979,37.9892,37.9892,400.0
2012-04-05 14:10:00,43.74,43.76,43.74,43.74,1400.0,37.9892,38.0066,37.9892,37.9892,1400.0
2012-04-05 14:15:00,43.75,43.76,43.73,43.76,4000.0,37.9979,38.0066,37.9805,38.0066,4000.0
2012-04-05 14:20:00,43.76,43.81,43.75,43.8,3700.0,38.0066,38.05,37.9979,38.0413,3700.0
2012-04-05 14:25:00,43.79,43.82,43.79,43.82,2700.0,38.0327,38.0587,38.0327,38.0587,2700.0
2012-04-05 14:30:00,43.83,43.83,43.78,43.79,2800.0,38.0674,38.0674,38.024,38.0327,2800.0
2012-04-05 14:35:00,43.79,43.79,43.76,43.77,3400.0,38.0327,38.0327,38.0066,38.0153,3400.0
2012-04-05 14:40:00,43.75,43.79,43.75,43.79,2600.0,37.9979,38.0327,37.9979,38.0327,2600.0
2012-04-05 14:45:00,43.78,43.8,43.78,43.8,3000.0,38.024,38.0413,38.024,38.0413,3000.0
2012-04-05 14:50:00,43.79,43.81,43.77,43.81,8600.0,38.0327,38.05,38.0153,38.05,8600.0
2012-04-05 14:55:00,43.8,43.84,43.8,43.82,4000.0,38.0413,38.0761,38.0413,38.0587,4000.0
2012-04-05 15:00:00,43.81,43.82,43.8,43.82,5000.0,38.05,38.0587,38.0413,38.0587,5000.0
2012-04-05 15:05:00,43.82,43.83,43.81,43.82,7500.0,38.0587,38.0674,38.05,38.0587,7500.0
2012-04-05 15:10:00,43.83,43.83,43.76,43.77,6100.0,38.0674,38.0674,38.0066,38.0153,6100.0
2012-04-05 15:15:00,43.77,43.81,43.77,43.81,4100.0,38.0153,38.05,38.0153,38.05,4100.0
2012-04-05 15:20:00,43.82,43.84,43.81,43.84,6500.0,38.0587,38.0761,38.05,38.0761,6500.0
2012-04-05 15:25:00,43.83,43.84,43.82,43.84,5900.0,38.0674,38.0761,38.0587,38.0761,5900.0
2012-04-05 15:30:00,43.84,43.84,43.82,43.82,7000.0,38.0761,38.0761,38.0587,38.0587,7000.0
2012-04-05 15:35:00,43.83,43.84,43.8,43.83,16100.0,38.0674,38.0761,38.0413,38.0674,16100.0
2012-04-05 15:40:00,43.84,43.84,43.82,43.84,7600.0,38.0761,38.0761,38.0587,38.0761,7600.0
2012-04-05 15:45:00,43.84,43.86,43.8,43.81,14500.0,38.0761,38.0935,38.0413,38.05,14500.0
2012-04-05 15:50:00,43.81,43.82,43.8,43.8,11200.0,38.05,38.0587,38.0413,38.0413,11200.0
2012-04-05 15:55:00,43.81,43.86,43.79,43.8,28600.0,38.05,38.0935,38.0327,38.0413,28600.0
2012-04-09 09:30:00,43.16,43.19,43.13,43.14,5700.0,37.4855,37.5115,37.4594,37.4681,5700.0
2012-04-09 09:35:00,43.15,43.17,43.01,43.03,6000.0,37.4768,37.4942,37.3552,37.3726,6000.0
2012-04-09 09:40:00,43.04,43.05,43.02,43.02,4000.0,37.3813,37.39,37.3639,37.3639,4000.0
2012-04-09 09:45:00,43.01,43.03,42.96,42.96,8200.0,37.3552,37.3726,37.3118,37.3118,8200.0
2012-04-09 09:50:00,42.91,42.93,42.87,42.93,3400.0,37.2684,37.2857,37.2336,37.2857,3400.0
2012-04-09 09:55:00,42.93,42.98,42.91,42.95,4000.0,37.2857,37.3292,37.2684,37.3031,4000.0
2012-04-09 10:00:00,42.96,42.99,42.95,42.99,4000.0,37.3118,37.3378,37.3031,37.3378,4000.0
2012-04-09 10:05:00,43.0,43.0,42.95,42.96,4600.0,37.3465,37.3465,37.3031,37.3118,4600.0
2012-04-09 10:10:00,42.97,42.99,42.96,42.97,4700.0,37.3205,37.3378,37.3118,37.3205,4700.0
2012-04-09 10:15:00,42.98,43.01,42.98,42.98,9500.0,37.3292,37.3552,37.3292,37.3292,9500.0
2012-04-09 10:20:00,42.98,43.05,42.98,43.05,6100.0,37.3292,37.39,37.3292,37.39,6100.0
2012-04-09 10:25:00,43.05,43.1,43.04,43.08,7700.0,37.39,37.4334,37.3813,37.416,7700.0
2012-04-09 10:30:00,43.07,43.07,43.02,43.02,4100.0,37.4073,37.4073,37.3639,37.3639,4100.0
2012-04-09 10:35:00,43.03,43.04,43.01,43.03,2000.0,37.3726,37.3813,37.3552,37.3726,2000.0
2012-04-09 10:40:00,43.04,43.05,43.01,43.04,2800.0,37.3813,37.39,37.3552,37.3813,2800.0
2012-04-09 10:45:00,43.05,43.05,43.04,43.04,800.0,37.39,37.39,37.3813,37.3813,800.0
2012-04-09 10:50:00,43.05,43.06,43.01,43.06,3500.0,37.39,37.3986,37.3552,37.3986,3500.0
2012-04-09 10:55:00,43.06,43.08,43.05,43.07,2000.0,37.3986,37.416,37.39,37.4073,2000.0
2012-04-09 11:00:00,43.06,43.06,43.01,43.02,4100.0,37.3986,37.3986,37.3552,37.3639,4100.0
2012-04-09 11:05:00,43.03,43.03,43.0,43.01,2700.0,37.3726,37.3726,37.3465,37.3552,2700.0
2012-04-09 11:10:00,43.0,43.02,42.96,42.96,2900.0,37.3465,37.3639,37.3118,37.3118,2900.0
2012-04-09 11:15:00,42.96,42.98,42.95,42.98,4700.0,37.3118,37.3292,37.3031,37.3292,4700.0
2012-04-09 11:20:00,42.97,42.99,42.97,42.99,3200.0,37.3205,37.3378,37.3205,37.3378,3200.0
2012-04-09 11:25:00,42.99,42.99,42.97,42.99,3100.0,37.3378,37.3378,37.3205,37.3378,3100.0
2012-04-09 11:30:00,42.99,43.01,42.98,42.98,3800.0,37.3378,37.3552,37.3292,37.3292,3800.0
2012-04-09 11:35:00,42.98,43.0,42.97,42.98,2900.0,37.3292,37.3465,37.3205,37.3292,2900.0
2012-04-09 11:40:00,42.99,43.03,42.99,43.01,2800.0,37.3378,37.3726,37.3378,37.3552,2800.0
2012-04-09 11:45:00,43.0,43.02,42.99,43.02,2200.0,37.3465,37.3639,37.3378,37.3639,2200.0
2012-04-09 11:50:00,43.02,43.03,43.01,43.01,4000.0,37.3639,37.3726,37.3552,37.3552,4000.0
2012-04-09 11:55:00,43.02,43.07,43.01,43.07,3600.0,37.3639,37.4073,37.3552,37.4073,3600.0
2012-04-09 12:00:00,43.06,43.07,43.03,43.03,2500.0,37.3986,37.4073,37.3726,37.3726,2500.0
2012-04-09 12:05:00,43.04,43.05,42.99,43.03,4300.0,37.3813,37.39,37.3378,37.3726,4300.0
2012-04-09 12:10:00,43.03,43.07,43.02,43.05,2700.0,37.3726,37.4073,37.3639,37.39,2700.0
2012-04-09 12:15:00,43.06,43.08,43.05,43.07,1500.0,37.3986,37.416,37.39,37.4073,1500.0
2012-04-09 12:20:00,43.07,43.07,43.05,43.05,2000.0,37.4073,37.4073,37.39,37.39,2000.0
2012-04-09 12:25:00,43.06,43.08,43.05,43.05,1300.0,37.3986,37.416,37.39,37.39,1300.0
2012-04-09 12:30:00,43.06,43.09,43.05,43.08,4400.0,37.3986,37.4247,37.39,37.416,4400.0
2012-04-09 12:35:00,43.07,43.13,43.07,43.13,2100.0,37.4073,37.4594,37.4073,37.4594,2100.0
2012-04-09 12:40:00,43.12,43.12,43.1,43.12,2700.0,37.4507,37.4507,37.4334,37.4507,2700.0
2012-04-09 12:45:00,43.12,43.12,43.11,43.12,1300.0,37.4507,37.4507,37.4421,37.4507,1300.0
2012-04-09 12:50:00,43.11,43.12,43.09,43.09,2400.0,37.4421,37.4507,37.4247,37.4247,2400.0
2012-04-09 12:55:00,43.09,43.1,43.07,43.09,3500.0,37.4247,37.4334,37.4073,37.4247,3500.0
2012-04-09 13:00:00,43.09,43.11,43.07,43.1,2600.0,37.4247,37.4421,37.4073,37.4334,2600.0
2012-04-09 13:05:00,43.1,43.12,43.09,43.11,2100.0,37.4334,37.4507,37.4247,37.4421,2100.0
2012-04-09 13:10:00,43.13,43.16,43.12,43.16,3200.0,37.4594,37.4855,37.4507,37.4855,3200.0
2012-04-09 13:15:00,43.15,43.17,43.14,43.14,900.0,37.4768,37.4942,37.4681,37.4681,900.0
2012-04-09 13:20:00,43.13,43.13,43.08,43.11,1600.0,37.4594,37.4594,37.416,37.4421,1600.0
2012-04-09 13:25:00,43.1,43.1,43.08,43.09,1500.0,37.4334,37.4334,37.416,37.4247,1500.0
2012-04-09 13:30:00,43.09,43.09,43.07,43.07,200.0,37.4247,37.4247,37.4073,37.4073,200.0
2012-04-09 13:35:00,43.09,43.11,43.09,43.11,1900.0,37.4247,37.4421,37.4247,37.4421,1900.0
2012-04-09 13:40:00,43.13,43.16,43.13,43.16,700.0,37.4594,37.4855,37.4594,37.4855,700.0
2012-04-09 13:45:00,43.16,43.18,43.15,43.16,3000.0,37.4855,37.5029,37.4768,37.4855,3000.0
2012-04-09 13:50:00,43.16,43.18,43.14,43.18,1200.0,37.4855,37.5029,37.4681,37.5029,1200.0
2012-04-09 13:55:00,43.17,43.21,43.16,43.21,3500.0,37.4942,37.5289,37.4855,37.5289,3500.0
2012-04-09 14:00:00,43.21,43.21,43.17,43.18,1800.0,37.5289,37.5289,37.4942,37.5029,1800.0
2012-04-09 14:05:00,43.18,43.19,43.17,43.19,1200.0,37.5029,37.5115,37.4942,37.5115,1200.0
2012-04-09 14:10:00,43.18,43.18,43.15,43.16,2800.0,37.5029,37.5029,37.4768,37.4855,2800.0
2012-04-09 14:15:00,43.16,43.21,43.16,43.21,3300.0,37.4855,37.5289,37.4855,37.5289,3300.0
2012-04-09 14:20:00,43.21,43.23,43.21,43.23,1500.0,37.5289,37.5463,37.5289,37.5463,1500.0
2012-04-09 14:25:00,43.22,43.23,43.22,43.22,1700.0,37.5376,37.5463,37.5376,37.5376,1700.0
2012-04-09 14:30:00,43.22,43.23,43.21,43.22,3000.0,37.5376,37.5463,37.5289,37.5376,3000.0
2012-04-09 14:35:00,43.21,43.25,43.21,43.24,3100.0,37.5289,37.5637,37.5289,37.555,3100.0
2012-04-09 14:40:00,43.24,43.26,43.23,43.24,6800.0,37.555,37.5723,37.5463,37.555,6800.0
2012-04-09 14:45:00,43.24,43.24,43.22,43.22,2000.0,37.555,37.555,37.5376,37.5376,2000.0
2012-04-09 14:50:00,43.21,43.23,43.2,43.21,4800.0,37.5289,37.5463,37.5202,37.5289,4800.0
2012-04-09 14:55:00,43.21,43.23,43.21,43.22,1800.0,37.5289,37.5463,37.5289,37.5376,1800.0
2012-04-09 15:00:00,43.21,43.24,43.21,43.24,3300.0,37.5289,37.555,37.5289,37.555,3300.0
2012-04-09 15:05:00,43.24,43.27,43.24,43.26,6200.0,37.555,37.581,37.555,37.5723,6200.0
2012-04-09 15:10:00,43.27,43.29,43.24,43.26,4700.0,37.581,37.5984,37.555,37.5723,4700.0
2012-04-09 15:15:00,43.26,43.27,43.25,43.26,2000.0,37.5723,37.581,37.5637,37.5723,2000.0
2012-04-09 15:20:00,43.26,43.29,43.25,43.25,4100.0,37.5723,37.5984,37.5637,37.5637,4100.0
2012-04-09 15:25:00,43.26,43.26,43.21,43.21,3800.0,37.5723,37.5723,37.5289,37.5289,3800.0
2012-04-09 15:30:00,43.21,43.22,43.2,43.21,5500.0,37.5289,37.5376,37.5202,37.5289,5500.0
2012-04-09 15:35:00,43.21,43.22,43.18,43.2,6500.0,37.5289,37.5376,37.5029,37.5202,6500.0
2012-04-09 15:40:00,43.2,43.23,43.19,43.22,8400.0,37.5202,37.5463,37.5115,37.5376,8400.0
2012-04-09 15:45:00,43.21,43.21,43.14,43.16,14800.0,37.5289,37.5289,37.4681,37.4855,14800.0
2012-04-09 15:50:00,43.16,43.22,43.15,43.2,19600.0,37.4855,37.5376,37.4768,37.5202,19600.0
2012-04-09 15:55:00,43.21,43.23,43.18,43.22,47000.0,37.5289,37.5463,37.5029,37.5376,47000.0
2012-04-10 09:30:00,43.03,43.22,42.93,43.14,29500.0,37.3726,37.5376,37.2857,37.4681,29500.0
2012-04-10 09:35:00,43.17,43.17,43.01,43.04,1600.0,37.4942,37.4942,37.3552,37.3813,1600.0
2012-04-10 09:40:00,43.05,43.12,43.05,43.09,5400.0,37.39,37.4507,37.39,37.4247,5400.0
2012-04-10 09:45:00,43.07,43.07,43.04,43.04,2400.0,37.4073,37.4073,37.3813,37.3813,2400.0
2012-04-10 09:50:00,43.02,43.03,43.0,43.03,2400.0,37.3639,37.3726,37.3465,37.3726,2400.0
2012-04-10 09:55:00,43.02,43.16,43.02,43.13,13200.0,37.3639,37.4855,37.3639,37.4594,13200.0
2012-04-10 10:00:00,43.11,43.12,42.92,42.97,3300.0,37.4421,37.4507,37.277,37.3205,3300.0
2012-04-10 10:05:00,42.94,42.96,42.9,42.91,4700.0,37.2944,37.3118,37.2597,37.2684,4700.0
2012-04-10 10:10:00,42.9,42.95,42.9,42.95,2400.0,37.2597,37.3031,37.2597,37.3031,2400.0
2012-04-10 10:15:00,42.94,42.96,42.93,42.93,3600.0,37.2944,37.3118,37.2857,37.2857,3600.0
2012-04-10 10:20:00,42.89,42.94,42.89,42.91,2000.0,37.251,37.2944,37.251,37.2684,2000.0
2012-04-10 10:25:00,42.91,43.03,42.91,43.03,5000.0,37.2684,37.3726,37.2684,37.3726,5000.0
2012-04-10 10:30:00,43.02,43.09,43.02,43.09,5000.0,37.3639,37.4247,37.3639,37.4247,5000.0
2012-04-10 10:35:00,43.09,43.14,43.08,43.12,7900.0,37.4247,37.4681,37.416,37.4507,7900.0
2012-04-10 10:40:00,43.12,43.2,43.11,43.18,5000.0,37.4507,37.5202,37.4421,37.5029,5000.0
2012-04-10 10:45:00,43.18,43.22,43.17,43.18,5900.0,37.5029,37.5376,37.4942,37.5029,5900.0
2012-04-10 10:50:00,43.17,43.19,43.13,43.19,6900.0,37.4942,37.5115,37.4594,37.5115,6900.0
2012-04-10 10:55:00,43.2,43.22,43.13,43.16,10500.0,37.5202,37.5376,37.4594,37.4855,10500.0
2012-04-10 11:00:00,43.15,43.16,43.12,43.13,3700.0,37.4768,37.4855,37.4507,37.4594,3700.0
2012-04-10 11:05:00,43.12,43.12,43.08,43.09,2900.0,37.4507,37.4507,37.416,37.4247,2900.0
2012-04-10 11:10:00,43.11,43.11,43.02,43.03,5900.0,37.4421,37.4421,37.3639,37.3726,5900.0
2012-04-10 11:15:00,43.03,43.03,43.0,43.0,1200.0,37.3726,37.3726,37.3465,37.3465,1200.0
2012-04-10 11:20:00,43.0,43.02,42.97,43.0,3800.0,37.3465,37.3639,37.3205,37.3465,3800.0
2012-04-10 11:25:00,43.01,43.03,43.0,43.0,2100.0,37.3552,37.3726,37.3465,37.3465,2100.0
2012-04-10 11:30:00,42.97,42.99,42.96,42.96,1400.0,37.3205,37.3378,37.3118,37.3118,1400.0
2012-04-10 11:35:00,42.94,42.94,42.9,42.9,2400.0,37.2944,37.2944,37.2597,37.2597,2400.0
2012-04-10 11:40:00,42.9,42.9,42.88,42.89,2700.0,37.2597,37.2597,37.2423,37.251,2700.0
2012-04-10 11:45:00,42.88,42.88,42.82,42.82,4300.0,37.2423,37.2423,37.1902,37.1902,4300.0
2012-04-10 11:50:00,42.82,42.82,42.72,42.73,5900.0,37.1902,37.1902,37.1033,37.112,5900.0
2012-04-10 11:55:00,42.76,42.78,42.73,42.78,2600.0,37.1381,37.1555,37.112,37.1555,2600.0
2012-04-10 12:00:00,42.79,42.79,42.75,42.75,1800.0,37.1641,37.1641,37.1294,37.1294,1800.0
2012-04-10 12:05:00,42.78,42.78,42.72,42.73,6400.0,37.1555,37.1555,37.1033,37.112,6400.0
2012-04-10 12:10:00,42.69,42.7,42.65,42.67,10000.0,37.0773,37.086,37.0425,37.0599,10000.0
2012-04-10 12:15:00,42.67,42.71,42.58,42.7,5800.0,37.0599,37.0947,36.9817,37.086,5800.0
2012-04-10 12:20:00,42.7,42.7,42.65,42.67,3100.0,37.086,37.086,37.0425,37.0599,3100.0
2012-04-10 12:25:00,42.67,42.69,42.66,42.69,2000.0,37.0599,37.0773,37.0512,37.0773,2000.0
2012-04-10 12:30:00,42.71,42.72,42.66,42.66,3400.0,37.0947,37.1033,37.0512,37.0512,3400.0
2012-04-10 12:35:00,42.67,42.72,42.64,42.64,4800.0,37.0599,37.1033,37.0339,37.0339,4800.0
2012-04-10 12:40:00,42.66,42.7,42.66,42.7,1800.0,37.0512,37.086,37.0512,37.086,1800.0
2012-04-10 12:45:00,42.69,42.69,42.65,42.65,4200.0,37.0773,37.0773,37.0425,37.0425,4200.0
2012-04-10 12:50:00,42.65,42.65,42.61,42.63,700.0,37.0425,37.0425,37.0078,37.0252,700.0
2012-04-10 12:55:00,42.65,42.65,42.62,42.64,3400.0,37.0425,37.0425,37.0165,37.0339,3400.0
2012-04-10 13:00:00,42.64,42.65,42.62,42.62,6500.0,37.0339,37.0425,37.0165,37.0165,6500.0
2012-04-10 13:05:00,42.65,42.67,42.62,42.65,4900.0,37.0425,37.0599,37.0165,37.0425,4900.0
2012-04-10 13:10:00,42.67,42.69,42.62,42.69,6600.0,37.0599,37.0773,37.0165,37.0773,6600.0
2012-04-10 13:15:00,42.69,42.71,42.59,42.62,5100.0,37.0773,37.0947,36.9904,37.0165,5100.0
2012-04-10 13:20:00,42.65,42.66,42.63,42.66,1700.0,37.0425,37.0512,37.0252,37.0512,1700.0
2012-04-10 13:25:00,42.67,42.7,42.67,42.7,1700.0,37.0599,37.086,37.0599,37.086,1700.0
2012-04-10 13:30:00,42.7,42.7,42.64,42.64,2400.0,37.086,37.086,37.0339,37.0339,2400.0
2012-04-10 13:35:00,42.63,42.68,42.63,42.68,1100.0,37.0252,37.0686,37.0252,37.0686,1100.0
2012-04-10 13:40:00,42.68,42.71,42.67,42.7,1700.0,37.0686,37.0947,37.0599,37.086,1700.0
2012-04-10 13:45:00,42.71,42.75,42.71,42.75,600.0,37.0947,37.1294,37.0947,37.1294,600.0
2012-04-10 13:50:00,42.73,42.73,42.67,42.67,2500.0,37.112,37.112,37.0599,37.0599,2500.0
2012-04-10 13:55:00,42.66,42.7,42.66,42.68,3700.0,37.0512,37.086,37.0512,37.0686,3700.0
2012-04-10 14:00:00,42.68,42.7,42.64,42.68,4600.0,37.0686,37.086,37.0339,37.0686,4600.0
2012-04-10 14:05:00,42.68,42.77,42.68,42.77,11000.0,37.0686,37.1468,37.0686,37.1468,11000.0
2012-04-10 14:10:00,42.77,42.78,42.75,42.75,2200.0,37.1468,37.1555,37.1294,37.1294,2200.0
2012-04-10 14:15:00,42.75,42.77,42.74,42.75,4400.0,37.1294,37.1468,37.1207,37.1294,4400.0
2012-04-10 14:20:00,42.75,42.77,42.71,42.76,12900.0,37.1294,37.1468,37.0947,37.1381,12900.0
2012-04-10 14:25:00,42.74,42.76,42.72,42.75,4400.0,37.1207,37.1381,37.1033,37.1294,4400.0
2012-04-10 14:30:00,42.77,42.78,42.67,42.72,4200.0,37.1468,37.1555,37.0599,37.1033,4200.0
2012-04-10 14:35:00,42.72,42.72,42.63,42.67,9800.0,37.1033,37.1033,37.0252,37.0599,9800.0
2012-04-10 14:40:00,42.69,42.76,42.69,42.76,4600.0,37.0773,37.1381,37.0773,37.1381,4600.0
2012-04-10 14:45:00,42.74,42.75,42.73,42.75,1500.0,37.1207,37.1294,37.112,37.1294,1500.0
2012-04-10 14:50:00,42.74,42.74,42.72,42.73,1200.0,37.1207,37.1207,37.1033,37.112,1200.0
2012-04-10 14:55:00,42.72,42.72,42.66,42.69,5700.0,37.1033,37.1033,37.0512,37.0773,5700.0
2012-04-10 15:00:00,42.68,42.68,42.63,42.64,7200.0,37.0686,37.0686,37.0252,37.0339,7200.0
2012-04-10 15:05:00,42.64,42.66,42.59,42.62,6100.0,37.0339,37.0512,36.9904,37.0165,6100.0
2012-04-10 15:10:00,42.63,42.64,42.58,42.59,5900.0,37.0252,37.0339,36.9817,36.9904,5900.0
2012-04-10 15:15:00,42.59,42.65,42.59,42.63,7600.0,36.9904,37.0425,36.9904,37.0252,7600.0
2012-04-10 15:20:00,42.62,42.65,42.6,42.63,7100.0,37.0165,37.0425,36.9991,37.0252,7100.0
2012-04-10 15:25:00,42.63,42.64,42.55,42.59,9100.0,37.0252,37.0339,36.9557,36.9904,9100.0
2012-04-10 15:30:00,42.59,42.66,42.59,42.64,12000.0,36.9904,37.0512,36.9904,37.0339,12000.0
2012-04-10 15:35:00,42.65,42.69,42.63,42.69,8400.0,37.0425,37.0773,37.0252,37.0773,8400.0
2012-04-10 15:40:00,42.67,42.68,42.59,42.59,10700.0,37.0599,37.0686,36.9904,36.9904,10700.0
2012-04-10 15:45:00,42.59,42.59,42.54,42.55,29500.0,36.9904,36.9904,36.947,36.9557,29500.0
2012-04-10 15:50:00,42.56,42.57,42.52,42.54,25600.0,36.9644,36.9731,36.9296,36.947,25600.0
2012-04-10 15:55:00,42.54,42.55,42.51,42.51,38900.0,36.947,36.9557,36.9209,36.9209,38900.0
2012-04-11 09:30:00,42.98,42.99,42.85,42.88,6500.0,37.3292,37.3378,37.2162,37.2423,6500.0
2012-04-11 09:35:00,42.9,42.99,42.9,42.96,2600.0,37.2597,37.3378,37.2597,37.3118,2600.0
2012-04-11 09:40:00,42.94,43.08,42.94,42.98,5500.0,37.2944,37.416,37.2944,37.3292,5500.0
2012-04-11 09:45:00,43.01,43.02,42.98,43.02,1300.0,37.3552,37.3639,37.3292,37.3639,1300.0
2012-04-11 09:50:00,43.04,43.07,43.02,43.04,1800.0,37.3813,37.4073,37.3639,37.3813,1800.0
2012-04-11 09:55:00,43.02,43.08,43.02,43.06,1100.0,37.3639,37.416,37.3639,37.3986,1100.0
2012-04-11 10:00:00,43.07,43.11,43.06,43.1,4900.0,37.4073,37.4421,37.3986,37.4334,4900.0
2012-04-11 10:05:00,43.1,43.13,43.05,43.07,6700.0,37.4334,37.4594,37.39,37.4073,6700.0
2012-04-11 10:10:00,43.09,43.19,43.09,43.19,3800.0,37.4247,37.5115,37.4247,37.5115,3800.0
2012-04-11 10:15:00,43.19,43.22,43.19,43.22,2100.0,37.5115,37.5376,37.5115,37.5376,2100.0
2012-04-11 10:20:00,43.21,43.22,43.19,43.19,2400.0,37.5289,37.5376,37.5115,37.5115,2400.0
2012-04-11 10:25:00,43.19,43.24,43.19,43.23,1200.0,37.5115,37.555,37.5115,37.5463,1200.0
2012-04-11 10:30:00,43.23,43.33,43.23,43.33,4600.0,37.5463,37.6331,37.5463,37.6331,4600.0
2012-04-11 10:35:00,43.33,43.34,43.3,43.31,3400.0,37.6331,37.6418,37.6071,37.6158,3400.0
2012-04-11 10:40:00,43.32,43.34,43.29,43.31,4700.0,37.6245,37.6418,37.5984,37.6158,4700.0
2012-04-11 10:45:00,43.3,43.32,43.3,43.3,1100.0,37.6071,37.6245,37.6071,37.6071,1100.0
2012-04-11 10:50:00,43.32,43.38,43.31,43.34,8100.0,37.6245,37.6766,37.6158,37.6418,8100.0
2012-04-11 10:55:00,43.33,43.36,43.32,43.36,1500.0,37.6331,37.6592,37.6245,37.6592,1500.0
2012-04-11 11:00:00,43.37,43.38,43.37,43.37,3600.0,37.6679,37.6766,37.6679,37.6679,3600.0
2012-04-11 11:05:00,43.36,43.36,43.34,43.34,5000.0,37.6592,37.6592,37.6418,37.6418,5000.0
2012-04-11 11:10:00,43.35,43.36,43.33,43.34,6400.0,37.6505,37.6592,37.6331,37.6418,6400.0
2012-04-11 11:15:00,43.34,43.36,43.34,43.35,2400.0,37.6418,37.6592,37.6418,37.6505,2400.0
2012-04-11 11:20:00,43.34,43.35,43.34,43.35,1100.0,37.6418,37.6505,37.6418,37.6505,1100.0
2012-04-11 11:25:00,43.36,43.36,43.34,43.35,5700.0,37.6592,37.6592,37.6418,37.6505,5700.0
2012-04-11 11:30:00,43.35,43.35,43.34,43.34,2200.0,37.6505,37.6505,37.6418,37.6418,2200.0
2012-04-11 11:35:00,43.34,43.35,43.33,43.33,5400.0,37.6418,37.6505,37.6331,37.6331,5400.0
2012-04-11 11:40:00,43.33,43.33,43.29,43.3,900.0,37.6331,37.6331,37.5984,37.6071,900.0
2012-04-11 11:45:00,43.29,43.31,43.26,43.26,2300.0,37.5984,37.6158,37.5723,37.5723,2300.0
2012-04-11 11:50:00,43.26,43.29,43.26,43.28,2100.0,37.5723,37.5984,37.5723,37.5897,2100.0
2012-04-11 11:55:00,43.28,43.29,43.27,43.28,3400.0,37.5897,37.5984,37.581,37.5897,3400.0
2012-04-11 12:00:00,43.28,43.28,43.26,43.27,2100.0,37.5897,37.5897,37.5723,37.581,2100.0
2012-04-11 12:05:00,43.27,43.32,43.27,43.29,11700.0,37.581,37.6245,37.581,37.5984,11700.0
2012-04-11 12:10:00,43.28,43.29,43.28,43.29,1500.0,37.5897,37.5984,37.5897,37.5984,1500.0
2012-04-11 12:15:00,43.3,43.32,43.29,43.29,2300.0,37.6071,37.6245,37.5984,37.5984,2300.0
2012-04-11 12:20:00,43.29,43.29,43.27,43.27,1600.0,37.5984,37.5984,37.581,37.581,1600.0
2012-04-11 12:25:00,43.3,43.3,43.26,43.27,3300.0,37.6071,37.6071,37.5723,37.581,3300.0
2012-04-11 12:30:00,43.28,43.28,43.27,43.28,2300.0,37.5897,37.5897,37.581,37.5897,2300.0
2012-04-11 12:35:00,43.28,43.28,43.28,43.28,600.0,37.5897,37.5897,37.5897,37.5897,600.0
2012-04-11 12:40:00,43.28,43.29,43.28,43.29,900.0,37.5897,37.5984,37.5897,37.5984,900.0
2012-04-11 12:45:00,43.3,43.31,43.3,43.3,2300.0,37.6071,37.6158,37.6071,37.6071,2300.0
2012-04-11 12:50:00,43.31,43.36,43.31,43.36,3000.0,37.6158,37.6592,37.6158,37.6592,3000.0
2012-04-11 12:55:00,43.38,43.38,43.36,43.38,3000.0,37.6766,37.6766,37.6592,37.6766,3000.0
2012-04-11 13:00:00,43.39,43.39,43.35,43.38,5200.0,37.6853,37.6853,37.6505,37.6766,5200.0
2012-04-11 13:05:00,43.38,43.41,43.38,43.4,1900.0,37.6766,37.7026,37.6766,37.6939,1900.0
2012-04-11 13:10:00,43.4,43.4,43.35,43.36,3800.0,37.6939,37.6939,37.6505,37.6592,3800.0
2012-04-11 13:15:00,43.36,43.36,43.36,43.36,1100.0,37.6592,37.6592,37.6592,37.6592,1100.0
2012-04-11 13:20:00,43.35,43.35,43.34,43.35,2300.0,37.6505,37.6505,37.6418,37.6505,2300.0
2012-04-11 13:25:00,43.35,43.36,43.35,43.36,900.0,37.6505,37.6592,37.6505,37.6592,900.0
2012-04-11 13:30:00,43.36,43.36,43.33,43.35,2900.0,37.6592,37.6592,37.6331,37.6505,2900.0
2012-04-11 13:35:00,43.35,43.37,43.35,43.37,2900.0,37.6505,37.6679,37.6505,37.6679,2900.0
2012-04-11 13:40:00,43.38,43.39,43.38,43.39,4500.0,37.6766,37.6853,37.6766,37.6853,4500.0
2012-04-11 13:45:00,43.4,43.4,43.4,43.4,2600.0,37.6939,37.6939,37.6939,37.6939,2600.0
2012-04-11 13:50:00,43.4,43.44,43.39,43.43,6200.0,37.6939,37.7287,37.6853,37.72,6200.0
2012-04-11 13:55:00,43.42,43.43,43.41,43.42,2300.0,37.7113,37.72,37.7026,37.7113,2300.0
2012-04-11 14:00:00,43.43,43.43,43.36,43.38,14000.0,37.72,37.72,37.6592,37.6766,14000.0
2012-04-11 14:05:00,43.39,43.41,43.35,43.37,16500.0,37.6853,37.7026,37.6505,37.6679,16500.0
2012-04-11 14:10:00,43.36,43.36,43.34,43.34,4500.0,37.6592,37.6592,37.6418,37.6418,4500.0
2012-04-11 14:15:00,43.35,43.36,43.34,43.36,5100.0,37.6505,37.6592,37.6418,37.6592,5100.0
2012-04-11 14:20:00,43.36,43.38,43.35,43.36,7700.0,37.6592,37.6766,37.6505,37.6592,7700.0
2012-04-11 14:25:00,43.36,43.38,43.35,43.38,13100.0,37.6592,37.6766,37.6505,37.6766,13100.0
2012-04-11 14:30:00,43.37,43.37,43.3,43.32,28800.0,37.6679,37.6679,37.6071,37.6245,28800.0
2012-04-11 14:35:00,43.32,43.42,43.32,43.41,21600.0,37.6245,37.7113,37.6245,37.7026,21600.0
2012-04-11 14:40:00,43.4,43.44,43.39,43.43,16400.0,37.6939,37.7287,37.6853,37.72,16400.0
2012-04-11 14:45:00,43.43,43.44,43.4,43.4,13000.0,37.72,37.7287,37.6939,37.6939,13000.0
2012-04-11 14:50:00,43.39,43.41,43.38,43.4,4200.0,37.6853,37.7026,37.6766,37.6939,4200.0
2012-04-11 14:55:00,43.4,43.42,43.39,43.4,8700.0,37.6939,37.7113,37.6853,37.6939,8700.0
2012-04-11 15:00:00,43.4,43.43,43.39,43.41,11500.0,37.6939,37.72,37.6853,37.7026,11500.0
2012-04-11 15:05:00,43.41,43.41,43.39,43.39,3300.0,37.7026,37.7026,37.6853,37.6853,3300.0
2012-04-11 15:10:00,43.39,43.43,43.32,43.34,9000.0,37.6853,37.72,37.6245,37.6418,9000.0
2012-04-11 15:15:00,43.36,43.4,43.36,43.39,8500.0,37.6592,37.6939,37.6592,37.6853,8500.0
2012-04-11 15:20:00,43.39,43.39,43.33,43.33,11700.0,37.6853,37.6853,37.6331,37.6331,11700.0
2012-04-11 15:25:00,43.33,43.42,43.33,43.39,13100.0,37.6331,37.7113,37.6331,37.6853,13100.0
2012-04-11 15:30:00,43.38,43.44,43.38,43.44,10400.0,37.6766,37.7287,37.6766,37.7287,10400.0
2012-04-11 15:35:00,43.44,43.44,43.39,43.39,15200.0,37.7287,37.7287,37.6853,37.6853,15200.0
2012-04-11 15:40:00,43.39,43.41,43.35,43.38,10100.0,37.6853,37.7026,37.6505,37.6766,10100.0
2012-04-11 15:45:00,43.37,43.37,43.32,43.37,17800.0,37.6679,37.6679,37.6245,37.6679,17800.0
2012-04-11 15:50:00,43.37,43.41,43.37,43.41,15400.0,37.6679,37.7026,37.6679,37.7026,15400.0
2012-04-11 15:55:00,43.4,43.47,43.4,43.47,39600.0,37.6939,37.7547,37.6939,37.7547,39600.0
2012-04-12 09:30:00,43.48,43.57,43.46,43.52,5900.0,37.7634,37.8416,37.746,37.7982,5900.0
2012-04-12 09:35:00,43.59,43.65,43.52,43.62,6500.0,37.859,37.9111,37.7982,37.885,6500.0
2012-04-12 09:40:00,43.65,43.79,43.64,43.7,7100.0,37.9111,38.0327,37.9024,37.9545,7100.0
2012-04-12 09:45:00,43.68,43.74,43.64,43.66,7100.0,37.9371,37.9892,37.9024,37.9198,7100.0
2012-04-12 09:50:00,43.64,43.65,43.6,43.64,4000.0,37.9024,37.9111,37.8676,37.9024,4000.0
2012-04-12 09:55:00,43.65,43.72,43.6,43.66,5100.0,37.9111,37.9719,37.8676,37.9198,5100.0
2012-04-12 10:00:00,43.66,43.75,43.64,43.73,7100.0,37.9198,37.9979,37.9024,37.9805,7100.0
2012-04-12 10:05:00,43.73,43.74,43.72,43.74,2200.0,37.9805,37.9892,37.9719,37.9892,2200.0
2012-04-12 10:10:00,43.73,43.77,43.71,43.72,7800.0,37.9805,38.0153,37.9632,37.9719,7800.0
2012-04-12 10:15:00,43.73,43.73,43.69,43.7,2400.0,37.9805,37.9805,37.9458,37.9545,2400.0
2012-04-12 10:20:00,43.71,43.76,43.7,43.72,3400.0,37.9632,38.0066,37.9545,37.9719,3400.0
2012-04-12 10:25:00,43.72,43.79,43.72,43.74,2600.0,37.9719,38.0327,37.9719,37.9892,2600.0
2012-04-12 10:30:00,43.74,43.84,43.72,43.84,4100.0,37.9892,38.0761,37.9719,38.0761,4100.0
2012-04-12 10:35:00,43.85,43.96,43.85,43.94,9200.0,38.0848,38.1803,38.0848,38.1629,9200.0
2012-04-12 10:40:00,43.93,44.0,43.93,43.96,5500.0,38.1543,38.2151,38.1543,38.1803,5500.0
2012-04-12 10:45:00,43.95,43.96,43.94,43.94,1800.0,38.1716,38.1803,38.1629,38.1629,1800.0
2012-04-12 10:50:00,43.92,43.95,43.92,43.94,3700.0,38.1456,38.1716,38.1456,38.1629,3700.0
2012-04-12 10:55:00,43.95,43.99,43.95,43.99,2500.0,38.1716,38.2064,38.1716,38.2064,2500.0
2012-04-12 11:00:00,44.0,44.0,43.97,43.99,6400.0,38.2151,38.2151,38.189,38.2064,6400.0
2012-04-12 11:05:00,43.99,44.04,43.99,44.03,7000.0,38.2064,38.2498,38.2064,38.2411,7000.0
2012-04-12 11:10:00,44.03,44.04,44.01,44.01,4200.0,38.2411,38.2498,38.2237,38.2237,4200.0
2012-04-12 11:15:00,44.02,44.02,43.98,43.98,1900.0,38.2324,38.2324,38.1977,38.1977,1900.0
2012-04-12 11:20:00,43.98,43.99,43.94,43.99,4100.0,38.1977,38.2064,38.1629,38.2064,4100.0
2012-04-12 11:25:00,43.99,43.99,43.92,43.92,3300.0,38.2064,38.2064,38.1456,38.1456,3300.0
2012-04-12 11:30:00,43.93,43.93,43.86,43.86,3500.0,38.1543,38.1543,38.0935,38.0935,3500.0
2012-04-12 11:35:00,43.86,43.86,43.84,43.84,1800.0,38.0935,38.0935,38.0761,38.0761,1800.0
2012-04-12 11:40:00,43.83,43.87,43.83,43.87,1800.0,38.0674,38.1021,38.0674,38.1021,1800.0
2012-04-12 11:45:00,43.88,43.91,43.88,43.9,2300.0,38.1108,38.1369,38.1108,38.1282,2300.0
2012-04-12 11:50:00,43.91,43.91,43.89,43.9,800.0,38.1369,38.1369,38.1195,38.1282,800.0
2012-04-12 11:55:00,43.91,43.92,43.89,43.89,4900.0,38.1369,38.1456,38.1195,38.1195,4900.0
2012-04-12 12:00:00,43.89,43.91,43.89,43.9,2600.0,38.1195,38.1369,38.1195,38.1282,2600.0
2012-04-12 12:05:00,43.9,43.91,43.87,43.88,2100.0,38.1282,38.1369,38.1021,38.1108,2100.0
2012-04-12 12:10:00,43.89,43.89,43.85,43.89,3800.0,38.1195,38.1195,38.0848,38.1195,3800.0
2012-04-12 12:15:00,43.89,43.98,43.89,43.98,8900.0,38.1195,38.1977,38.1195,38.1977,8900.0
2012-04-12 12:20:00,43.98,44.0,43.97,43.99,4800.0,38.1977,38.2151,38.189,38.2064,4800.0
2012-04-12 12:25:00,43.99,44.03,43.97,44.01,3500.0,38.2064,38.2411,38.189,38.2237,3500.0
2012-04-12 12:30:00,43.98,44.0,43.98,44.0,3000.0,38.1977,38.2151,38.1977,38.2151,3000.0
2012-04-12 12:35:00,43.99,44.0,43.97,43.98,2400.0,38.2064,38.2151,38.189,38.1977,2400.0
2012-04-12 12:40:00,43.98,44.05,43.97,44.05,11700.0,38.1977,38.2585,38.189,38.2585,11700.0
2012-04-12 12:45:00,44.04,44.06,44.04,44.06,1200.0,38.2498,38.2672,38.2498,38.2672,1200.0
2012-04-12 12:50:00,44.08,44.13,44.08,44.12,5500.0,38.2845,38.328,38.2845,38.3193,5500.0
2012-04-12 12:55:00,44.13,44.15,44.11,44.12,4800.0,38.328,38.3453,38.3106,38.3193,4800.0
2012-04-12 13:00:00,44.13,44.15,44.13,44.14,2900.0,38.328,38.3453,38.328,38.3366,2900.0
2012-04-12 13:05:00,44.13,44.13,44.12,44.12,1600.0,38.328,38.328,38.3193,38.3193,1600.0
2012-04-12 13:10:00,44.12,44.17,44.12,44.14,4300.0,38.3193,38.3627,38.3193,38.3366,4300.0
2012-04-12 13:15:00,44.15,44.15,44.12,44.13,3800.0,38.3453,38.3453,38.3193,38.328,3800.0
2012-04-12 13:20:00,44.12,44.13,44.1,44.1,2600.0,38.3193,38.328,38.3019,38.3019,2600.0
2012-04-12 13:25:00,44.1,44.11,44.09,44.11,1700.0,38.3019,38.3106,38.2932,38.3106,1700.0
2012-04-12 13:30:00,44.11,44.11,44.1,44.1,2800.0,38.3106,38.3106,38.3019,38.3019,2800.0
2012-04-12 13:35:00,44.1,44.11,44.1,44.11,300.0,38.3019,38.3106,38.3019,38.3106,300.0
2012-04-12 13:40:00,44.1,44.1,44.08,44.08,1200.0,38.3019,38.3019,38.2845,38.2845,1200.0
2012-04-12 13:45:00,44.08,44.08,44.06,44.06,1400.0,38.2845,38.2845,38.2672,38.2672,1400.0
2012-04-12 13:50:00,44.06,44.06,44.05,44.05,1400.0,38.2672,38.2672,38.2585,38.2585,1400.0
2012-04-12 13:55:00,44.04,44.04,43.98,44.0,12300.0,38.2498,38.2498,38.1977,38.2151,12300.0
2012-04-12 14:00:00,44.0,44.0,43.98,43.99,4700.0,38.2151,38.2151,38.1977,38.2064,4700.0
2012-04-12 14:05:00,43.99,43.99,43.98,43.98,900.0,38.2064,38.2064,38.1977,38.1977,900.0
2012-04-12 14:10:00,43.98,44.0,43.98,43.99,4900.0,38.1977,38.2151,38.1977,38.2064,4900.0
2012-04-12 14:15:00,43.99,44.01,43.99,44.01,10500.0,38.2064,38.2237,38.2064,38.2237,10500.0
2012-04-12 14:20:00,44.01,44.03,44.0,44.02,11600.0,38.2237,38.2411,38.2151,38.2324,11600.0
2012-04-12 14:25:00,44.01,44.01,43.99,43.99,2900.0,38.2237,38.2237,38.2064,38.2064,2900.0
2012-04-12 14:30:00,43.99,44.01,43.98,43.98,6900.0,38.2064,38.2237,38.1977,38.1977,6900.0
2012-04-12 14:35:00,43.98,43.99,43.97,43.99,1300.0,38.1977,38.2064,38.189,38.2064,1300.0
2012-04-12 14:40:00,44.0,44.02,44.0,44.01,17900.0,38.2151,38.2324,38.2151,38.2237,17900.0
2012-04-12 14:45:00,44.0,44.01,43.99,44.01,17200.0,38.2151,38.2237,38.2064,38.2237,17200.0
2012-04-12 14:50:00,44.0,44.03,43.98,44.03,7600.0,38.2151,38.2411,38.1977,38.2411,7600.0
2012-04-12 14:55:00,44.03,44.03,44.01,44.02,3200.0,38.2411,38.2411,38.2237,38.2324,3200.0
2012-04-12 15:00:00,44.02,44.02,44.01,44.01,6000.0,38.2324,38.2324,38.2237,38.2237,6000.0
2012-04-12 15:05:00,44.01,44.01,44.0,44.0,2100.0,38.2237,38.2237,38.2151,38.2151,2100.0
2012-04-12 15:10:00,44.0,44.01,43.99,44.0,2000.0,38.2151,38.2237,38.2064,38.2151,2000.0
2012-04-12 15:15:00,43.99,44.01,43.99,44.0,18700.0,38.2064,38.2237,38.2064,38.2151,18700.0
2012-04-12 15:20:00,44.01,44.01,43.98,43.99,9600.0,38.2237,38.2237,38.1977,38.2064,9600.0
2012-04-12 15:25:00,43.98,44.0,43.97,43.99,5700.0,38.1977,38.2151,38.189,38.2064,5700.0
2012-04-12 15:30:00,43.98,44.01,43.98,44.0,13700.0,38.1977,38.2237,38.1977,38.2151,13700.0
2012-04-12 15:35:00,44.0,44.02,44.0,44.0,7300.0,38.2151,38.2324,38.2151,38.2151,7300.0
2012-04-12 15:40:00,44.0,44.07,43.99,44.06,11800.0,38.2151,38.2758,38.2064,38.2672,11800.0
2012-04-12 15:45:00,44.06,44.09,44.06,44.09,13100.0,38.2672,38.2932,38.2672,38.2932,13100.0
2012-04-12 15:50:00,44.09,44.11,44.05,44.05,40400.0,38.2932,38.3106,38.2585,38.2585,40400.0
2012-04-12 15:55:00,44.06,44.06,43.99,44.04,44100.0,38.2672,38.2672,38.2064,38.2498,44100.0
2012-04-13 09:30:00,43.93,43.94,43.77,43.79,7200.0,38.1543,38.1629,38.0153,38.0327,7200.0
2012-04-13 09:35:00,43.78,43.89,43.77,43.88,5200.0,38.024,38.1195,38.0153,38.1108,5200.0
2012-04-13 09:40:00,43.88,43.99,43.88,43.92,16300.0,38.1108,38.2064,38.1108,38.1456,16300.0
2012-04-13 09:45:00,43.93,43.93,43.86,43.86,8800.0,38.1543,38.1543,38.0935,38.0935,8800.0
2012-04-13 09:50:00,43.83,43.87,43.8,43.87,3500.0,38.0674,38.1021,38.0413,38.1021,3500.0
2012-04-13 09:55:00,43.86,43.9,43.76,43.76,8000.0,38.0935,38.1282,38.0066,38.0066,8000.0
2012-04-13 10:00:00,43.77,43.82,43.75,43.79,10000.0,38.0153,38.0587,37.9979,38.0327,10000.0
2012-04-13 10:05:00,43.79,43.83,43.75,43.76,13700.0,38.0327,38.0674,37.9979,38.0066,13700.0
2012-04-13 10:10:00,43.76,43.86,43.74,43.84,5600.0,38.0066,38.0935,37.9892,38.0761,5600.0
2012-04-13 10:15:00,43.84,43.86,43.8,43.8,3100.0,38.0761,38.0935,38.0413,38.0413,3100.0
2012-04-13 10:20:00,43.79,43.85,43.79,43.79,4800.0,38.0327,38.0848,38.0327,38.0327,4800.0
2012-04-13 10:25:00,43.78,43.79,43.69,43.76,7900.0,38.024,38.0327,37.9458,38.0066,7900.0
2012-04-13 10:30:00,43.74,43.75,43.67,43.67,3100.0,37.9892,37.9979,37.9284,37.9284,3100.0
2012-04-13 10:35:00,43.64,43.7,43.63,43.69,3000.0,37.9024,37.9545,37.8937,37.9458,3000.0
2012-04-13 10:40:00,43.69,43.71,43.67,43.69,3400.0,37.9458,37.9632,37.9284,37.9458,3400.0
2012-04-13 10:45:00,43.65,43.66,43.63,43.63,1400.0,37.9111,37.9198,37.8937,37.8937,1400.0
2012-04-13 10:50:00,43.63,43.67,43.62,43.66,1700.0,37.8937,37.9284,37.885,37.9198,1700.0
2012-04-13 10:55:00,43.69,43.71,43.67,43.69,3800.0,37.9458,37.9632,37.9284,37.9458,3800.0
2012-04-13 11:00:00,43.69,43.75,43.68,43.75,3100.0,37.9458,37.9979,37.9371,37.9979,3100.0
2012-04-13 11:05:00,43.75,43.79,43.74,43.75,3800.0,37.9979,38.0327,37.9892,37.9979,3800.0
2012-04-13 11:10:00,43.75,43.76,43.72,43.75,11400.0,37.9979,38.0066,37.9719,37.9979,11400.0
2012-04-13 11:15:00,43.73,43.74,43.69,43.69,5000.0,37.9805,37.9892,37.9458,37.9458,5000.0
2012-04-13 11:20:00,43.7,43.73,43.7,43.72,3200.0,37.9545,37.9805,37.9545,37.9719,3200.0
2012-04-13 11:25:00,43.72,43.74,43.71,43.72,104700.0,37.9719,37.9892,37.9632,37.9719,104700.0
2012-04-13 11:30:00,43.71,43.76,43.7,43.76,3600.0,37.9632,38.0066,37.9545,38.0066,3600.0
2012-04-13 11:35:00,43.77,43.83,43.77,43.83,4100.0,38.0153,38.0674,38.0153,38.0674,4100.0
2012-04-13 11:40:00,43.84,43.85,43.83,43.83,2400.0,38.0761,38.0848,38.0674,38.0674,2400.0
2012-04-13 11:45:00,43.84,43.9,43.83,43.89,4200.0,38.0761,38.1282,38.0674,38.1195,4200.0
2012-04-13 11:50:00,43.89,43.89,43.87,43.87,3800.0,38.1195,38.1195,38.1021,38.1021,3800.0
2012-04-13 11:55:00,43.88,43.88,43.83,43.83,3400.0,38.1108,38.1108,38.0674,38.0674,3400.0
2012-04-13 12:00:00,43.83,43.85,43.82,43.82,3300.0,38.0674,38.0848,38.0587,38.0587,3300.0
2012-04-13 12:05:00,43.82,43.83,43.81,43.81,3000.0,38.0587,38.0674,38.05,38.05,3000.0
2012-04-13 12:10:00,43.8,43.81,43.77,43.78,3200.0,38.0413,38.05,38.0153,38.024,3200.0
2012-04-13 12:15:00,43.78,43.81,43.78,43.81,500.0,38.024,38.05,38.024,38.05,500.0
2012-04-13 12:20:00,43.8,43.83,43.8,43.82,3200.0,38.0413,38.0674,38.0413,38.0587,3200.0
2012-04-13 12:25:00,43.81,43.81,43.8,43.8,1900.0,38.05,38.05,38.0413,38.0413,1900.0
2012-04-13 12:30:00,43.8,43.87,43.8,43.87,2800.0,38.0413,38.1021,38.0413,38.1021,2800.0
2012-04-13 12:35:00,43.85,43.85,43.84,43.85,2800.0,38.0848,38.0848,38.0761,38.0848,2800.0
2012-04-13 12:40:00,43.84,43.87,43.84,43.87,1600.0,38.0761,38.1021,38.0761,38.1021,1600.0
2012-04-13 12:45:00,43.88,43.88,43.84,43.88,6400.0,38.1108,38.1108,38.0761,38.1108,6400.0
2012-04-13 12:50:00,43.88,43.9,43.88,43.9,3500.0,38.1108,38.1282,38.1108,38.1282,3500.0
2012-04-13 12:55:00,43.9,43.93,43.9,43.92,4200.0,38.1282,38.1543,38.1282,38.1456,4200.0
2012-04-13 13:00:00,43.92,43.96,43.91,43.96,5700.0,38.1456,38.1803,38.1369,38.1803,5700.0
2012-04-13 13:05:00,43.96,43.97,43.96,43.97,2000.0,38.1803,38.189,38.1803,38.189,2000.0
2012-04-13 13:10:00,43.96,44.01,43.96,44.0,3500.0,38.1803,38.2237,38.1803,38.2151,3500.0
2012-04-13 13:15:00,44.0,44.02,44.0,44.01,2100.0,38.2151,38.2324,38.2151,38.2237,2100.0
2012-04-13 13:20:00,44.0,44.07,44.0,44.07,5100.0,38.2151,38.2758,38.2151,38.2758,5100.0
2012-04-13 13:25:00,44.06,44.06,44.04,44.05,3600.0,38.2672,38.2672,38.2498,38.2585,3600.0
2012-04-13 13:30:00,44.05,44.06,44.04,44.05,5800.0,38.2585,38.2672,38.2498,38.2585,5800.0
2012-04-13 13:35:00,44.06,44.13,44.06,44.13,3800.0,38.2672,38.328,38.2672,38.328,3800.0
2012-04-13 13:40:00,44.13,44.14,44.12,44.12,3100.0,38.328,38.3366,38.3193,38.3193,3100.0
2012-04-13 13:45:00,44.12,44.13,44.11,44.11,2000.0,38.3193,38.328,38.3106,38.3106,2000.0
2012-04-13 13:50:00,44.11,44.11,44.06,44.06,2400.0,38.3106,38.3106,38.2672,38.2672,2400.0
2012-04-13 13:55:00,44.07,44.08,44.05,44.05,2300.0,38.2758,38.2845,38.2585,38.2585,2300.0
2012-04-13 14:00:00,44.05,44.06,44.03,44.03,10000.0,38.2585,38.2672,38.2411,38.2411,10000.0
2012-04-13 14:05:00,44.03,44.06,44.03,44.04,2400.0,38.2411,38.2672,38.2411,38.2498,2400.0
2012-04-13 14:10:00,44.02,44.02,44.0,44.0,3000.0,38.2324,38.2324,38.2151,38.2151,3000.0
2012-04-13 14:15:00,44.01,44.02,44.0,44.02,3400.0,38.2237,38.2324,38.2151,38.2324,3400.0
2012-04-13 14:20:00,44.01,44.06,44.01,44.04,4100.0,38.2237,38.2672,38.2237,38.2498,4100.0
2012-04-13 14:25:00,44.07,44.07,43.99,44.0,3500.0,38.2758,38.2758,38.2064,38.2151,3500.0
2012-04-13 14:30:00,44.0,44.01,43.98,43.98,2500.0,38.2151,38.2237,38.1977,38.1977,2500.0
2012-04-13 14:35:00,43.98,43.99,43.97,43.99,5200.0,38.1977,38.2064,38.189,38.2064,5200.0
2012-04-13 14:40:00,43.98,43.99,43.98,43.98,4400.0,38.1977,38.2064,38.1977,38.1977,4400.0
2012-04-13 14:45:00,43.98,44.0,43.97,43.99,3900.0,38.1977,38.2151,38.189,38.2064,3900.0
2012-04-13 14:50:00,43.99,44.0,43.98,43.99,4700.0,38.2064,38.2151,38.1977,38.2064,4700.0
2012-04-13 14:55:00,43.98,43.98,43.95,43.95,1500.0,38.1977,38.1977,38.1716,38.1716,1500.0
2012-04-13 15:00:00,43.95,43.96,43.95,43.96,3700.0,38.1716,38.1803,38.1716,38.1803,3700.0
2012-04-13 15:05:00,43.95,43.98,43.95,43.97,4700.0,38.1716,38.1977,38.1716,38.189,4700.0
2012-04-13 15:10:00,43.98,44.0,43.95,43.95,6800.0,38.1977,38.2151,38.1716,38.1716,6800.0
2012-04-13 15:15:00,43.95,43.96,43.95,43.95,3800.0,38.1716,38.1803,38.1716,38.1716,3800.0
2012-04-13 15:20:00,43.96,43.97,43.95,43.95,8400.0,38.1803,38.189,38.1716,38.1716,8400.0
2012-04-13 15:25:00,43.94,43.96,43.93,43.94,11300.0,38.1629,38.1803,38.1543,38.1629,11300.0
2012-04-13 15:30:00,43.93,43.98,43.9,43.9,17100.0,38.1543,38.1977,38.1282,38.1282,17100.0
2012-04-13 15:35:00,43.9,43.91,43.88,43.89,10300.0,38.1282,38.1369,38.1108,38.1195,10300.0
2012-04-13 15:40:00,43.89,43.91,43.88,43.91,2800.0,38.1195,38.1369,38.1108,38.1369,2800.0
2012-04-13 15:45:00,43.89,43.9,43.85,43.88,22700.0,38.1195,38.1282,38.0848,38.1108,22700.0
2012-04-13 15:50:00,43.89,43.9,43.79,43.82,20500.0,38.1195,38.1282,38.0327,38.0587,20500.0
2012-04-13 15:55:00,43.82,43.83,43.78,43.82,80900.0,38.0587,38.0674,38.024,38.0587,80900.0
2012-04-16 09:30:00,44.01,44.11,44.01,44.07,3400.0,38.2237,38.3106,38.2237,38.2758,3400.0
2012-04-16 09:35:00,44.08,44.13,44.01,44.02,2200.0,38.2845,38.328,38.2237,38.2324,2200.0
2012-04-16 09:40:00,44.02,44.07,44.02,44.03,82100.0,38.2324,38.2758,38.2324,38.2411,82100.0
2012-04-16 09:45:00,44.0,44.07,43.98,44.07,4100.0,38.2151,38.2758,38.1977,38.2758,4100.0
2012-04-16 09:50:00,44.06,44.06,43.98,44.04,7900.0,38.2672,38.2672,38.1977,38.2498,7900.0
2012-04-16 09:55:00,44.03,44.06,43.92,43.94,10300.0,38.2411,38.2672,38.1456,38.1629,10300.0
2012-04-16 10:00:00,43.93,43.99,43.9,43.97,16900.0,38.1543,38.2064,38.1282,38.189,16900.0
2012-04-16 10:05:00,43.99,44.03,43.94,44.03,6000.0,38.2064,38.2411,38.1629,38.2411,6000.0
2012-04-16 10:10:00,44.03,44.04,43.88,43.9,9800.0,38.2411,38.2498,38.1108,38.1282,9800.0
2012-04-16 10:15:00,43.9,43.93,43.87,43.89,16500.0,38.1282,38.1543,38.1021,38.1195,16500.0
2012-04-16 10:20:00,43.89,43.9,43.83,43.87,9600.0,38.1195,38.1282,38.0674,38.1021,9600.0
2012-04-16 10:25:00,43.87,43.91,43.85,43.88,8200.0,38.1021,38.1369,38.0848,38.1108,8200.0
2012-04-16 10:30:00,43.88,43.91,43.86,43.91,6100.0,38.1108,38.1369,38.0935,38.1369,6100.0
2012-04-16 10:35:00,43.89,43.89,43.84,43.89,5100.0,38.1195,38.1195,38.0761,38.1195,5100.0
2012-04-16 10:40:00,43.88,43.91,43.86,43.86,6700.0,38.1108,38.1369,38.0935,38.0935,6700.0
2012-04-16 10:45:00,43.87,43.91,43.86,43.89,14800.0,38.1021,38.1369,38.0935,38.1195,14800.0
2012-04-16 10:50:00,43.89,43.91,43.86,43.88,8300.0,38.1195,38.1369,38.0935,38.1108,8300.0
2012-04-16 10:55:00,43.9,43.91,43.84,43.85,4200.0,38.1282,38.1369,38.0761,38.0848,4200.0
2012-04-16 11:00:00,43.85,43.9,43.85,43.9,56100.0,38.0848,38.1282,38.0848,38.1282,56100.0
2012-04-16 11:05:00,43.87,43.94,43.87,43.94,9700.0,38.1021,38.1629,38.1021,38.1629,9700.0
2012-04-16 11:10:00,43.94,43.98,43.94,43.97,2200.0,38.1629,38.1977,38.1629,38.189,2200.0
2012-04-16 11:15:00,43.96,43.99,43.95,43.95,1900.0,38.1803,38.2064,38.1716,38.1716,1900.0
2012-04-16 11:20:00,43.96,43.96,43.92,43.92,3000.0,38.1803,38.1803,38.1456,38.1456,3000.0
2012-04-16 11:25:00,43.9,43.93,43.89,43.91,3100.0,38.1282,38.1543,38.1195,38.1369,3100.0
2012-04-16 11:30:00,43.92,43.92,43.87,43.89,4600.0,38.1456,38.1456,38.1021,38.1195,4600.0
2012-04-16 11:35:00,43.88,43.9,43.88,43.89,4400.0,38.1108,38.1282,38.1108,38.1195,4400.0
2012-04-16 11:40:00,43.89,43.92,43.89,43.92,3800.0,38.1195,38.1456,38.1195,38.1456,3800.0
2012-04-16 11:45:00,43.9,43.93,43.89,43.9,2000.0,38.1282,38.1543,38.1195,38.1282,2000.0
2012-04-16 11:50:00,43.91,43.93,43.84,43.84,3900.0,38.1369,38.1543,38.0761,38.0761,3900.0
2012-04-16 11:55:00,43.84,43.87,43.83,43.87,5100.0,38.0761,38.1021,38.0674,38.1021,5100.0
2012-04-16 12:00:00,43.85,43.94,43.85,43.94,5100.0,38.0848,38.1629,38.0848,38.1629,5100.0
2012-04-16 12:05:00,43.94,43.96,43.88,43.88,3200.0,38.1629,38.1803,38.1108,38.1108,3200.0
2012-04-16 12:10:00,43.9,43.91,43.89,43.9,3300.0,38.1282,38.1369,38.1195,38.1282,3300.0
2012-04-16 12:15:00,43.91,43.92,43.88,43.88,5300.0,38.1369,38.1456,38.1108,38.1108,5300.0
2012-04-16 12:20:00,43.87,43.88,43.86,43.88,1600.0,38.1021,38.1108,38.0935,38.1108,1600.0
2012-04-16 12:25:00,43.89,43.91,43.86,43.9,5200.0,38.1195,38.1369,38.0935,38.1282,5200.0
2012-04-16 12:30:00,43.89,43.9,43.84,43.85,4400.0,38.1195,38.1282,38.0761,38.0848,4400.0
2012-04-16 12:35:00,43.85,43.86,43.84,43.85,1600.0,38.0848,38.0935,38.0761,38.0848,1600.0
2012-04-16 12:40:00,43.86,43.89,43.86,43.88,3500.0,38.0935,38.1195,38.0935,38.1108,3500.0
2012-04-16 12:45:00,43.89,43.92,43.88,43.92,1500.0,38.1195,38.1456,38.1108,38.1456,1500.0
2012-04-16 12:50:00,43.92,43.92,43.9,43.9,900.0,38.1456,38.1456,38.1282,38.1282,900.0
2012-04-16 12:55:00,43.9,44.03,43.9,44.03,2800.0,38.1282,38.2411,38.1282,38.2411,2800.0
2012-04-16 13:00:00,44.04,44.04,43.98,44.0,1300.0,38.2498,38.2498,38.1977,38.2151,1300.0
2012-04-16 13:05:00,43.99,43.99,43.96,43.97,2200.0,38.2064,38.2064,38.1803,38.189,2200.0
2012-04-16 13:10:00,43.96,43.96,43.92,43.93,7700.0,38.1803,38.1803,38.1456,38.1543,7700.0
2012-04-16 13:15:00,43.93,43.94,43.88,43.9,22700.0,38.1543,38.1629,38.1108,38.1282,22700.0
2012-04-16 13:20:00,43.9,43.92,43.9,43.9,11600.0,38.1282,38.1456,38.1282,38.1282,11600.0
2012-04-16 13:25:00,43.92,43.95,43.89,43.95,3900.0,38.1456,38.1716,38.1195,38.1716,3900.0
2012-04-16 13:30:00,43.94,43.97,43.94,43.95,1200.0,38.1629,38.189,38.1629,38.1716,1200.0
2012-04-16 13:35:00,43.96,44.05,43.96,44.05,1200.0,38.1803,38.2585,38.1803,38.2585,1200.0
2012-04-16 13:40:00,44.03,44.09,44.03,44.07,2700.0,38.2411,38.2932,38.2411,38.2758,2700.0
2012-04-16 13:45:00,44.07,44.1,44.06,44.08,1700.0,38.2758,38.3019,38.2672,38.2845,1700.0
2012-04-16 13:50:00,44.09,44.1,44.07,44.08,1800.0,38.2932,38.3019,38.2758,38.2845,1800.0
2012-04-16 13:55:00,44.08,44.16,44.08,44.1,14600.0,38.2845,38.354,38.2845,38.3019,14600.0
2012-04-16 14:00:00,44.08,44.11,44.08,44.1,4400.0,38.2845,38.3106,38.2845,38.3019,4400.0
2012-04-16 14:05:00,44.1,44.1,44.0,44.01,6200.0,38.3019,38.3019,38.2151,38.2237,6200.0
2012-04-16 14:10:00,44.02,44.03,44.01,44.03,2700.0,38.2324,38.2411,38.2237,38.2411,2700.0
2012-04-16 14:15:00,44.06,44.07,44.05,44.07,1400.0,38.2672,38.2758,38.2585,38.2758,1400.0
2012-04-16 14:20:00,44.07,44.07,44.05,44.06,2700.0,38.2758,38.2758,38.2585,38.2672,2700.0
2012-04-16 14:25:00,44.05,44.05,44.0,44.01,3300.0,38.2585,38.2585,38.2151,38.2237,3300.0
2012-04-16 14:30:00,44.0,44.08,44.0,44.06,5200.0,38.2151,38.2845,38.2151,38.2672,5200.0
2012-04-16 14:35:00,44.06,44.08,44.04,44.05,2500.0,38.2672,38.2845,38.2498,38.2585,2500.0
2012-04-16 14:40:00,44.05,44.07,44.04,44.05,1700.0,38.2585,38.2758,38.2498,38.2585,1700.0
2012-04-16 14:45:00,44.06,44.06,44.04,44.06,1400.0,38.2672,38.2672,38.2498,38.2672,1400.0
2012-04-16 14:50:00,44.07,44.1,44.06,44.07,4200.0,38.2758,38.3019,38.2672,38.2758,4200.0
2012-04-16 14:55:00,44.05,44.05,44.0,44.03,4600.0,38.2585,38.2585,38.2151,38.2411,4600.0
2012-04-16 15:00:00,44.03,44.04,43.97,43.98,5000.0,38.2411,38.2498,38.189,38.1977,5000.0
2012-04-16 15:05:00,43.97,44.0,43.97,43.99,2900.0,38.189,38.2151,38.189,38.2064,2900.0
2012-04-16 15:10:00,43.99,44.02,43.99,44.02,3400.0,38.2064,38.2324,38.2064,38.2324,3400.0
2012-04-16 15:15:00,44.0,44.02,43.99,44.02,2500.0,38.2151,38.2324,38.2064,38.2324,2500.0
2012-04-16 15:20:00,44.02,44.04,43.99,44.0,6200.0,38.2324,38.2498,38.2064,38.2151,6200.0
2012-04-16 15:25:00,44.0,44.0,43.96,44.0,4800.0,38.2151,38.2151,38.1803,38.2151,4800.0
2012-04-16 15:30:00,44.0,44.01,43.97,43.97,6600.0,38.2151,38.2237,38.189,38.189,6600.0
2012-04-16 15:35:00,43.96,43.97,43.95,43.96,16100.0,38.1803,38.189,38.1716,38.1803,16100.0
2012-04-16 15:40:00,43.96,43.99,43.94,43.95,117800.0,38.1803,38.2064,38.1629,38.1716,117800.0
2012-04-16 15:45:00,43.95,43.98,43.91,43.91,18200.0,38.1716,38.1977,38.1369,38.1369,18200.0
2012-04-16 15:50:00,43.92,43.93,43.88,43.88,40700.0,38.1456,38.1543,38.1108,38.1108,40700.0
2012-04-16 15:55:00,43.88,43.91,43.85,43.85,73400.0,38.1108,38.1369,38.0848,38.0848,73400.0
2012-04-17 09:30:00,44.19,44.41,44.11,44.41,8500.0,38.3801,38.5711,38.3106,38.5711,8500.0
2012-04-17 09:35:00,44.37,44.5,44.37,44.46,4800.0,38.5364,38.6493,38.5364,38.6146,4800.0
2012-04-17 09:40:00,44.46,44.48,44.35,44.4,8800.0,38.6146,38.6319,38.519,38.5625,8800.0
2012-04-17 09:45:00,44.47,44.48,44.36,44.37,6900.0,38.6233,38.6319,38.5277,38.5364,6900.0
2012-04-17 09:50:00,44.4,44.47,44.32,44.32,7600.0,38.5625,38.6233,38.493,38.493,7600.0
2012-04-17 09:55:00,44.31,44.38,44.29,44.3,3200.0,38.4843,38.5451,38.4669,38.4756,3200.0
2012-04-17 10:00:00,44.3,44.31,44.18,44.24,5300.0,38.4756,38.4843,38.3714,38.4235,5300.0
2012-04-17 10:05:00,44.26,44.31,44.24,44.24,6400.0,38.4409,38.4843,38.4235,38.4235,6400.0
2012-04-17 10:10:00,44.24,44.29,44.23,44.29,3700.0,38.4235,38.4669,38.4148,38.4669,3700.0
2012-04-17 10:15:00,44.28,44.33,44.27,44.32,6200.0,38.4582,38.5017,38.4496,38.493,6200.0
2012-04-17 10:20:00,44.32,44.32,44.28,44.3,1700.0,38.493,38.493,38.4582,38.4756,1700.0
2012-04-17 10:25:00,44.28,44.29,44.23,44.25,2700.0,38.4582,38.4669,38.4148,38.4322,2700.0
2012-04-17 10:30:00,44.26,44.3,44.25,44.25,2300.0,38.4409,38.4756,38.4322,38.4322,2300.0
2012-04-17 10:35:00,44.26,44.3,44.26,44.29,3100.0,38.4409,38.4756,38.4409,38.4669,3100.0
2012-04-17 10:40:00,44.29,44.34,44.28,44.29,8100.0,38.4669,38.5103,38.4582,38.4669,8100.0
2012-04-17 10:45:00,44.3,44.33,44.28,44.3,8100.0,38.4756,38.5017,38.4582,38.4756,8100.0
2012-04-17 10:50:00,44.3,44.35,44.29,44.31,5400.0,38.4756,38.519,38.4669,38.4843,5400.0
2012-04-17 10:55:00,44.29,44.32,44.29,44.3,3700.0,38.4669,38.493,38.4669,38.4756,3700.0
2012-04-17 11:00:00,44.32,44.39,44.32,44.35,11800.0,38.493,38.5538,38.493,38.519,11800.0
2012-04-17 11:05:00,44.32,44.37,44.32,44.35,4000.0,38.493,38.5364,38.493,38.519,4000.0
2012-04-17 11:10:00,44.35,44.37,44.31,44.32,4700.0,38.519,38.5364,38.4843,38.493,4700.0
2012-04-17 11:15:00,44.32,44.33,44.32,44.32,1500.0,38.493,38.5017,38.493,38.493,1500.0
2012-04-17 11:20:00,44.33,44.35,44.27,44.27,11300.0,38.5017,38.519,38.4496,38.4496,11300.0
2012-04-17 11:25:00,44.27,44.28,44.26,44.28,4500.0,38.4496,38.4582,38.4409,38.4582,4500.0
2012-04-17 11:30:00,44.29,44.33,44.27,44.32,107800.0,38.4669,38.5017,38.4496,38.493,107800.0
2012-04-17 11:35:00,44.32,44.34,44.3,44.32,10000.0,38.493,38.5103,38.4756,38.493,10000.0
2012-04-17 11:40:00,44.33,44.37,44.32,44.37,2900.0,38.5017,38.5364,38.493,38.5364,2900.0
2012-04-17 11:45:00,44.37,44.4,44.36,44.4,1300.0,38.5364,38.5625,38.5277,38.5625,1300.0
2012-04-17 11:50:00,44.4,44.44,44.39,44.39,12100.0,38.5625,38.5972,38.5538,38.5538,12100.0
2012-04-17 11:55:00,44.4,44.4,44.36,44.36,6600.0,38.5625,38.5625,38.5277,38.5277,6600.0
2012-04-17 12:00:00,44.36,44.4,44.36,44.39,7800.0,38.5277,38.5625,38.5277,38.5538,7800.0
2012-04-17 12:05:00,44.4,44.42,44.39,44.4,4300.0,38.5625,38.5798,38.5538,38.5625,4300.0
2012-04-17 12:10:00,44.4,44.45,44.4,44.4,6700.0,38.5625,38.6059,38.5625,38.5625,6700.0
2012-04-17 12:15:00,44.4,44.44,44.4,44.44,1400.0,38.5625,38.5972,38.5625,38.5972,1400.0
2012-04-17 12:20:00,44.44,44.46,44.43,44.44,7500.0,38.5972,38.6146,38.5885,38.5972,7500.0
2012-04-17 12:25:00,44.44,44.47,44.43,44.46,3700.0,38.5972,38.6233,38.5885,38.6146,3700.0
2012-04-17 12:30:00,44.46,44.49,44.43,44.48,5900.0,38.6146,38.6406,38.5885,38.6319,5900.0
2012-04-17 12:35:00,44.48,44.49,44.47,44.48,1600.0,38.6319,38.6406,38.6233,38.6319,1600.0
2012-04-17 12:40:00,44.49,44.5,44.48,44.5,2900.0,38.6406,38.6493,38.6319,38.6493,2900.0
2012-04-17 12:45:00,44.51,44.53,44.51,44.52,2900.0,38.658,38.6754,38.658,38.6667,2900.0
2012-04-17 12:50:00,44.52,44.53,44.5,44.5,6000.0,38.6667,38.6754,38.6493,38.6493,6000.0
2012-04-17 12:55:00,44.5,44.5,44.49,44.5,2500.0,38.6493,38.6493,38.6406,38.6493,2500.0
2012-04-17 13:00:00,44.5,44.5,44.48,44.5,1700.0,38.6493,38.6493,38.6319,38.6493,1700.0
2012-04-17 13:05:00,44.5,44.54,44.5,44.52,3600.0,38.6493,38.6841,38.6493,38.6667,3600.0
2012-04-17 13:10:00,44.53,44.54,44.51,44.51,9200.0,38.6754,38.6841,38.658,38.658,9200.0
2012-04-17 13:15:00,44.52,44.52,44.5,44.5,4100.0,38.6667,38.6667,38.6493,38.6493,4100.0
2012-04-17 13:20:00,44.51,44.52,44.49,44.49,26300.0,38.658,38.6667,38.6406,38.6406,26300.0
2012-04-17 13:25:00,44.49,44.5,44.48,44.5,22000.0,38.6406,38.6493,38.6319,38.6493,22000.0
2012-04-17 13:30:00,44.5,44.53,44.5,44.52,4200.0,38.6493,38.6754,38.6493,38.6667,4200.0
2012-04-17 13:35:00,44.51,44.55,44.51,44.55,1800.0,38.658,38.6927,38.658,38.6927,1800.0
2012-04-17 13:40:00,44.55,44.57,44.55,44.55,4400.0,38.6927,38.7101,38.6927,38.6927,4400.0
2012-04-17 13:45:00,44.55,44.56,44.54,44.56,1500.0,38.6927,38.7014,38.6841,38.7014,1500.0
2012-04-17 13:50:00,44.57,44.58,44.56,44.57,3400.0,38.7101,38.7188,38.7014,38.7101,3400.0
2012-04-17 13:55:00,44.57,44.65,44.55,44.63,11100.0,38.7101,38.7796,38.6927,38.7622,11100.0
2012-04-17 14:00:00,44.63,44.64,44.63,44.63,500.0,38.7622,38.7709,38.7622,38.7622,500.0
2012-04-17 14:05:00,44.63,44.67,44.63,44.66,3900.0,38.7622,38.797,38.7622,38.7883,3900.0
2012-04-17 14:10:00,44.66,44.69,44.66,44.69,2500.0,38.7883,38.8143,38.7883,38.8143,2500.0
2012-04-17 14:15:00,44.69,44.7,44.68,44.7,4200.0,38.8143,38.823,38.8056,38.823,4200.0
2012-04-17 14:20:00,44.71,44.73,44.71,44.73,2500.0,38.8317,38.8491,38.8317,38.8491,2500.0
2012-04-17 14:25:00,44.73,44.75,44.72,44.75,6200.0,38.8491,38.8664,38.8404,38.8664,6200.0
2012-04-17 14:30:00,44.76,44.78,44.75,44.77,7100.0,38.8751,38.8925,38.8664,38.8838,7100.0
2012-04-17 14:35:00,44.76,44.77,44.73,44.76,3700.0,38.8751,38.8838,38.8491,38.8751,3700.0
2012-04-17 14:40:00,44.77,44.77,44.73,44.73,5200.0,38.8838,38.8838,38.8491,38.8491,5200.0
2012-04-17 14:45:00,44.74,44.74,44.68,44.69,5700.0,38.8578,38.8578,38.8056,38.8143,5700.0
2012-04-17 14:50:00,44.7,44.75,44.7,44.75,4600.0,38.823,38.8664,38.823,38.8664,4600.0
2012-04-17 14:55:00,44.75,44.8,44.72,44.8,44000.0,38.8664,38.9099,38.8404,38.9099,44000.0
2012-04-17 15:00:00,44.79,44.79,44.75,44.75,6200.0,38.9012,38.9012,38.8664,38.8664,6200.0
2012-04-17 15:05:00,44.76,44.78,44.75,44.78,4400.0,38.8751,38.8925,38.8664,38.8925,4400.0
2012-04-17 15:10:00,44.78,44.78,44.73,44.74,8100.0,38.8925,38.8925,38.8491,38.8578,8100.0
2012-04-17 15:15:00,44.74,44.75,44.73,44.74,4300.0,38.8578,38.8664,38.8491,38.8578,4300.0
2012-04-17 15:20:00,44.73,44.73,44.69,44.73,18700.0,38.8491,38.8491,38.8143,38.8491,18700.0
2012-04-17 15:25:00,44.74,44.76,44.73,44.76,5800.0,38.8578,38.8751,38.8491,38.8751,5800.0
2012-04-17 15:30:00,44.75,44.75,44.71,44.71,9600.0,38.8664,38.8664,38.8317,38.8317,9600.0
2012-04-17 15:35:00,44.71,44.72,44.69,44.7,9200.0,38.8317,38.8404,38.8143,38.823,9200.0
2012-04-17 15:40:00,44.7,44.73,44.69,44.7,17900.0,38.823,38.8491,38.8143,38.823,17900.0
2012-04-17 15:45:00,44.72,44.76,44.7,44.71,9700.0,38.8404,38.8751,38.823,38.8317,9700.0
2012-04-17 15:50:00,44.7,44.72,44.65,44.65,33100.0,38.823,38.8404,38.7796,38.7796,33100.0
2012-04-17 15:55:00,44.67,44.67,44.61,44.61,49000.0,38.797,38.797,38.7449,38.7449,49000.0
2012-04-18 09:30:00,44.49,44.54,44.28,44.41,9900.0,38.6406,38.6841,38.4582,38.5711,9900.0
2012-04-18 09:35:00,44.39,44.39,44.19,44.27,11500.0,38.5538,38.5538,38.3801,38.4496,11500.0
2012-04-18 09:40:00,44.29,44.29,44.2,44.24,9400.0,38.4669,38.4669,38.3888,38.4235,9400.0
2012-04-18 09:45:00,44.25,44.3,44.16,44.28,7000.0,38.4322,38.4756,38.354,38.4582,7000.0
2012-04-18 09:50:00,44.27,44.48,44.25,44.48,8200.0,38.4496,38.6319,38.4322,38.6319,8200.0
2012-04-18 09:55:00,44.5,44.53,44.45,44.45,3300.0,38.6493,38.6754,38.6059,38.6059,3300.0
2012-04-18 10:00:00,44.48,44.51,44.46,44.5,5000.0,38.6319,38.658,38.6146,38.6493,5000.0
2012-04-18 10:05:00,44.52,44.54,44.49,44.49,3800.0,38.6667,38.6841,38.6406,38.6406,3800.0
2012-04-18 10:10:00,44.5,44.52,44.44,44.5,4300.0,38.6493,38.6667,38.5972,38.6493,4300.0
2012-04-18 10:15:00,44.51,44.53,44.5,44.52,2300.0,38.658,38.6754,38.6493,38.6667,2300.0
2012-04-18 10:20:00,44.51,44.51,44.45,44.47,5200.0,38.658,38.658,38.6059,38.6233,5200.0
2012-04-18 10:25:00,44.46,44.49,44.45,44.48,3400.0,38.6146,38.6406,38.6059,38.6319,3400.0
2012-04-18 10:30:00,44.46,44.48,44.44,44.44,2600.0,38.6146,38.6319,38.5972,38.5972,2600.0
2012-04-18 10:35:00,44.45,44.54,44.45,44.5,6600.0,38.6059,38.6841,38.6059,38.6493,6600.0
2012-04-18 10:40:00,44.51,44.52,44.49,44.51,1900.0,38.658,38.6667,38.6406,38.658,1900.0
2012-04-18 10:45:00,44.53,44.55,44.5,44.52,8500.0,38.6754,38.6927,38.6493,38.6667,8500.0
2012-04-18 10:50:00,44.52,44.53,44.48,44.49,2800.0,38.6667,38.6754,38.6319,38.6406,2800.0
2012-04-18 10:55:00,44.49,44.49,44.48,44.49,2500.0,38.6406,38.6406,38.6319,38.6406,2500.0
2012-04-18 11:00:00,44.48,44.49,44.46,44.46,3300.0,38.6319,38.6406,38.6146,38.6146,3300.0
2012-04-18 11:05:00,44.45,44.46,44.3,44.32,7100.0,38.6059,38.6146,38.4756,38.493,7100.0
2012-04-18 11:10:00,44.33,44.38,44.31,44.32,5700.0,38.5017,38.5451,38.4843,38.493,5700.0
2012-04-18 11:15:00,44.31,44.34,44.29,44.32,5200.0,38.4843,38.5103,38.4669,38.493,5200.0
2012-04-18 11:20:00,44.34,44.37,44.33,44.36,3900.0,38.5103,38.5364,38.5017,38.5277,3900.0
2012-04-18 11:25:00,44.38,44.39,44.33,44.36,3600.0,38.5451,38.5538,38.5017,38.5277,3600.0
2012-04-18 11:30:00,44.34,44.37,44.32,44.33,3900.0,38.5103,38.5364,38.493,38.5017,3900.0
2012-04-18 11:35:00,44.34,44.34,44.3,44.32,3400.0,38.5103,38.5103,38.4756,38.493,3400.0
2012-04-18 11:40:00,44.35,44.37,44.34,44.36,1200.0,38.519,38.5364,38.5103,38.5277,1200.0
2012-04-18 11:45:00,44.35,44.38,44.34,44.34,4400.0,38.519,38.5451,38.5103,38.5103,4400.0
2012-04-18 11:50:00,44.33,44.33,44.25,44.32,10800.0,38.5017,38.5017,38.4322,38.493,10800.0
2012-04-18 11:55:00,44.32,44.34,44.3,44.32,3400.0,38.493,38.5103,38.4756,38.493,3400.0
2012-04-18 12:00:00,44.32,44.36,44.32,44.36,4000.0,38.493,38.5277,38.493,38.5277,4000.0
2012-04-18 12:05:00,44.36,44.36,44.32,44.33,4900.0,38.5277,38.5277,38.493,38.5017,4900.0
2012-04-18 12:10:00,44.32,44.33,44.28,44.31,3100.0,38.493,38.5017,38.4582,38.4843,3100.0
2012-04-18 12:15:00,44.3,44.32,44.29,44.31,2300.0,38.4756,38.493,38.4669,38.4843,2300.0
2012-04-18 12:20:00,44.31,44.33,44.29,44.3,3100.0,38.4843,38.5017,38.4669,38.4756,3100.0
2012-04-18 12:25:00,44.3,44.3,44.27,44.27,2900.0,38.4756,38.4756,38.4496,38.4496,2900.0
2012-04-18 12:30:00,44.27,44.3,44.25,44.26,3700.0,38.4496,38.4756,38.4322,38.4409,3700.0
2012-04-18 12:35:00,44.26,44.27,44.24,44.25,2600.0,38.4409,38.4496,38.4235,38.4322,2600.0
2012-04-18 12:40:00,44.26,44.29,44.26,44.28,3500.0,38.4409,38.4669,38.4409,38.4582,3500.0
2012-04-18 12:45:00,44.29,44.29,44.25,44.26,2300.0,38.4669,38.4669,38.4322,38.4409,2300.0
2012-04-18 12:50:00,44.25,44.29,44.25,44.28,2500.0,38.4322,38.4669,38.4322,38.4582,2500.0
2012-04-18 12:55:00,44.27,44.28,44.26,44.27,600.0,38.4496,38.4582,38.4409,38.4496,600.0
2012-04-18 13:00:00,44.27,44.32,44.26,44.3,6600.0,38.4496,38.493,38.4409,38.4756,6600.0
2012-04-18 13:05:00,44.31,44.38,44.31,44.35,4200.0,38.4843,38.5451,38.4843,38.519,4200.0
2012-04-18 13:10:00,44.36,44.37,44.33,44.34,4200.0,38.5277,38.5364,38.5017,38.5103,4200.0
2012-04-18 13:15:00,44.34,44.34,44.31,44.34,5200.0,38.5103,38.5103,38.4843,38.5103,5200.0
2012-04-18 13:20:00,44.34,44.36,44.33,44.34,1500.0,38.5103,38.5277,38.5017,38.5103,1500.0
2012-04-18 13:25:00,44.34,44.34,44.32,44.32,1500.0,38.5103,38.5103,38.493,38.493,1500.0
2012-04-18 13:30:00,44.31,44.33,44.26,44.26,9000.0,38.4843,38.5017,38.4409,38.4409,9000.0
2012-04-18 13:35:00,44.26,44.27,44.21,44.21,1700.0,38.4409,38.4496,38.3974,38.3974,1700.0
2012-04-18 13:40:00,44.22,44.24,44.22,44.24,2100.0,38.4061,38.4235,38.4061,38.4235,2100.0
2012-04-18 13:45:00,44.24,44.25,44.23,44.23,1900.0,38.4235,38.4322,38.4148,38.4148,1900.0
2012-04-18 13:50:00,44.24,44.28,44.23,44.28,1400.0,38.4235,38.4582,38.4148,38.4582,1400.0
2012-04-18 13:55:00,44.28,44.28,44.21,44.25,4300.0,38.4582,38.4582,38.3974,38.4322,4300.0
2012-04-18 14:00:00,44.24,44.26,44.23,44.26,800.0,38.4235,38.4409,38.4148,38.4409,800.0
2012-04-18 14:05:00,44.28,44.3,44.27,44.27,4600.0,38.4582,38.4756,38.4496,38.4496,4600.0
2012-04-18 14:10:00,44.27,44.3,44.27,44.3,4100.0,38.4496,38.4756,38.4496,38.4756,4100.0
2012-04-18 14:15:00,44.3,44.3,44.3,44.3,1600.0,38.4756,38.4756,38.4756,38.4756,1600.0
2012-04-18 14:20:00,44.3,44.38,44.3,44.35,8100.0,38.4756,38.5451,38.4756,38.519,8100.0
2012-04-18 14:25:00,44.36,44.38,44.34,44.35,3400.0,38.5277,38.5451,38.5103,38.519,3400.0
2012-04-18 14:30:00,44.35,44.39,44.35,44.37,2300.0,38.519,38.5538,38.519,38.5364,2300.0
2012-04-18 14:35:00,44.37,44.39,44.37,44.38,1800.0,38.5364,38.5538,38.5364,38.5451,1800.0
2012-04-18 14:40:00,44.38,44.39,44.36,44.37,4400.0,38.5451,38.5538,38.5277,38.5364,4400.0
2012-04-18 14:45:00,44.38,44.4,44.38,44.38,2000.0,38.5451,38.5625,38.5451,38.5451,2000.0
2012-04-18 14:50:00,44.38,44.42,44.38,44.42,2400.0,38.5451,38.5798,38.5451,38.5798,2400.0
2012-04-18 14:55:00,44.42,44.42,44.38,44.39,4800.0,38.5798,38.5798,38.5451,38.5538,4800.0
2012-04-18 15:00:00,44.38,44.42,44.36,44.42,9400.0,38.5451,38.5798,38.5277,38.5798,9400.0
2012-04-18 15:05:00,44.43,44.43,44.39,44.39,3600.0,38.5885,38.5885,38.5538,38.5538,3600.0
2012-04-18 15:10:00,44.4,44.41,44.36,44.38,11000.0,38.5625,38.5711,38.5277,38.5451,11000.0
2012-04-18 15:15:00,44.38,44.39,44.36,44.37,4700.0,38.5451,38.5538,38.5277,38.5364,4700.0
2012-04-18 15:20:00,44.38,44.4,44.37,44.4,7800.0,38.5451,38.5625,38.5364,38.5625,7800.0
2012-04-18 15:25:00,44.41,44.42,44.32,44.34,9800.0,38.5711,38.5798,38.493,38.5103,9800.0
2012-04-18 15:30:00,44.35,44.37,44.33,44.34,19600.0,38.519,38.5364,38.5017,38.5103,19600.0
2012-04-18 15:35:00,44.34,44.38,44.34,44.36,12400.0,38.5103,38.5451,38.5103,38.5277,12400.0
2012-04-18 15:40:00,44.35,44.35,44.31,44.33,22300.0,38.519,38.519,38.4843,38.5017,22300.0
2012-04-18 15:45:00,44.33,44.36,44.32,44.32,21000.0,38.5017,38.5277,38.493,38.493,21000.0
2012-04-18 15:50:00,44.33,44.35,44.3,44.32,15700.0,38.5017,38.519,38.4756,38.493,15700.0
2012-04-18 15:55:00,44.3,44.33,44.27,44.27,28600.0,38.4756,38.5017,38.4496,38.4496,28600.0
2012-04-19 09:30:00,44.35,44.35,44.17,44.3,9300.0,38.519,38.519,38.3627,38.4756,9300.0
2012-04-19 09:35:00,44.31,44.35,44.24,44.27,4800.0,38.4843,38.519,38.4235,38.4496,4800.0
2012-04-19 09:40:00,44.24,44.36,44.24,44.3,4700.0,38.4235,38.5277,38.4235,38.4756,4700.0
2012-04-19 09:45:00,44.33,44.49,44.33,44.49,2800.0,38.5017,38.6406,38.5017,38.6406,2800.0
2012-04-19 09:50:00,44.45,44.47,44.4,44.44,4900.0,38.6059,38.6233,38.5625,38.5972,4900.0
2012-04-19 09:55:00,44.45,44.48,44.45,44.48,2900.0,38.6059,38.6319,38.6059,38.6319,2900.0
2012-04-19 10:00:00,44.44,44.45,44.22,44.22,9800.0,38.5972,38.6059,38.4061,38.4061,9800.0
2012-04-19 10:05:00,44.21,44.31,44.2,44.24,10400.0,38.3974,38.4843,38.3888,38.4235,10400.0
2012-04-19 10:10:00,44.19,44.28,44.19,44.26,3800.0,38.3801,38.4582,38.3801,38.4409,3800.0
2012-04-19 10:15:00,44.26,44.26,44.16,44.25,3900.0,38.4409,38.4409,38.354,38.4322,3900.0
2012-04-19 10:20:00,44.26,44.32,44.25,44.31,4100.0,38.4409,38.493,38.4322,38.4843,4100.0
2012-04-19 10:25:00,44.31,44.31,44.27,44.29,1700.0,38.4843,38.4843,38.4496,38.4669,1700.0
2012-04-19 10:30:00,44.29,44.45,44.29,44.44,6000.0,38.4669,38.6059,38.4669,38.5972,6000.0
2012-04-19 10:35:00,44.47,44.56,44.45,44.5,9600.0,38.6233,38.7014,38.6059,38.6493,9600.0
2012-04-19 10:40:00,44.49,44.57,44.49,44.5,8500.0,38.6406,38.7101,38.6406,38.6493,8500.0
2012-04-19 10:45:00,44.52,44.52,44.44,44.47,7300.0,38.6667,38.6667,38.5972,38.6233,7300.0
2012-04-19 10:50:00,44.46,44.47,44.43,44.44,5200.0,38.6146,38.6233,38.5885,38.5972,5200.0
2012-04-19 10:55:00,44.46,44.52,44.43,44.44,13500.0,38.6146,38.6667,38.5885,38.5972,13500.0
2012-04-19 11:00:00,44.45,44.5,44.44,44.49,12000.0,38.6059,38.6493,38.5972,38.6406,12000.0
2012-04-19 11:05:00,44.5,44.54,44.46,44.47,14400.0,38.6493,38.6841,38.6146,38.6233,14400.0
2012-04-19 11:10:00,44.46,44.46,44.42,44.42,5000.0,38.6146,38.6146,38.5798,38.5798,5000.0
2012-04-19 11:15:00,44.43,44.48,44.43,44.44,6400.0,38.5885,38.6319,38.5885,38.5972,6400.0
2012-04-19 11:20:00,44.44,44.47,44.4,44.42,4300.0,38.5972,38.6233,38.5625,38.5798,4300.0
2012-04-19 11:25:00,44.41,44.41,44.37,44.4,7200.0,38.5711,38.5711,38.5364,38.5625,7200.0
2012-04-19 11:30:00,44.4,44.41,44.32,44.33,4600.0,38.5625,38.5711,38.493,38.5017,4600.0
2012-04-19 11:35:00,44.35,44.36,44.33,44.33,1100.0,38.519,38.5277,38.5017,38.5017,1100.0
2012-04-19 11:40:00,44.38,44.41,44.37,44.41,2200.0,38.5451,38.5711,38.5364,38.5711,2200.0
2012-04-19 11:45:00,44.4,44.41,44.37,44.41,1600.0,38.5625,38.5711,38.5364,38.5711,1600.0
2012-04-19 11:50:00,44.4,44.45,44.4,44.45,1200.0,38.5625,38.6059,38.5625,38.6059,1200.0
2012-04-19 11:55:00,44.44,44.44,44.38,44.38,1700.0,38.5972,38.5972,38.5451,38.5451,1700.0
2012-04-19 12:00:00,44.36,44.36,44.22,44.23,4500.0,38.5277,38.5277,38.4061,38.4148,4500.0
2012-04-19 12:05:00,44.22,44.22,44.11,44.11,4700.0,38.4061,38.4061,38.3106,38.3106,4700.0
2012-04-19 12:10:00,44.11,44.17,44.09,44.17,2800.0,38.3106,38.3627,38.2932,38.3627,2800.0
2012-04-19 12:15:00,44.15,44.16,44.1,44.12,5700.0,38.3453,38.354,38.3019,38.3193,5700.0
2012-04-19 12:20:00,44.16,44.2,44.13,44.13,1200.0,38.354,38.3888,38.328,38.328,1200.0
2012-04-19 12:25:00,44.12,44.15,44.11,44.11,2300.0,38.3193,38.3453,38.3106,38.3106,2300.0
2012-04-19 12:30:00,44.11,44.13,44.09,44.12,3200.0,38.3106,38.328,38.2932,38.3193,3200.0
2012-04-19 12:35:00,44.12,44.18,44.12,44.15,1500.0,38.3193,38.3714,38.3193,38.3453,1500.0
2012-04-19 12:40:00,44.15,44.17,44.14,44.16,2800.0,38.3453,38.3627,38.3366,38.354,2800.0
2012-04-19 12:45:00,44.16,44.18,44.16,44.18,500.0,38.354,38.3714,38.354,38.3714,500.0
2012-04-19 12:50:00,44.15,44.17,44.13,44.14,2200.0,38.3453,38.3627,38.328,38.3366,2200.0
2012-04-19 12:55:00,44.14,44.14,44.13,44.14,1800.0,38.3366,38.3366,38.328,38.3366,1800.0
2012-04-19 13:00:00,44.11,44.14,44.1,44.14,2600.0,38.3106,38.3366,38.3019,38.3366,2600.0
2012-04-19 13:05:00,44.15,44.15,44.14,44.14,3800.0,38.3453,38.3453,38.3366,38.3366,3800.0
2012-04-19 13:10:00,44.13,44.13,44.05,44.05,2600.0,38.328,38.328,38.2585,38.2585,2600.0
2012-04-19 13:15:00,44.09,44.1,44.07,44.1,1600.0,38.2932,38.3019,38.2758,38.3019,1600.0
2012-04-19 13:20:00,44.09,44.1,43.99,44.03,3200.0,38.2932,38.3019,38.2064,38.2411,3200.0
2012-04-19 13:25:00,44.02,44.07,44.02,44.07,900.0,38.2324,38.2758,38.2324,38.2758,900.0
2012-04-19 13:30:00,44.08,44.14,44.08,44.14,2300.0,38.2845,38.3366,38.2845,38.3366,2300.0
2012-04-19 13:35:00,44.13,44.13,44.11,44.11,200.0,38.328,38.328,38.3106,38.3106,200.0
2012-04-19 13:40:00,44.08,44.12,44.08,44.1,1800.0,38.2845,38.3193,38.2845,38.3019,1800.0
2012-04-19 13:45:00,44.1,44.12,44.08,44.1,2100.0,38.3019,38.3193,38.2845,38.3019,2100.0
2012-04-19 13:50:00,44.1,44.1,44.07,44.08,2000.0,38.3019,38.3019,38.2758,38.2845,2000.0
2012-04-19 13:55:00,44.07,44.07,43.98,43.98,2500.0,38.2758,38.2758,38.1977,38.1977,2500.0
2012-04-19 14:00:00,43.97,44.06,43.97,44.06,3500.0,38.189,38.2672,38.189,38.2672,3500.0
2012-04-19 14:05:00,44.08,44.09,44.04,44.04,2900.0,38.2845,38.2932,38.2498,38.2498,2900.0
2012-04-19 14:10:00,44.05,44.05,43.97,44.0,4100.0,38.2585,38.2585,38.189,38.2151,4100.0
2012-04-19 14:15:00,44.01,44.03,43.97,44.0,4300.0,38.2237,38.2411,38.189,38.2151,4300.0
2012-04-19 14:20:00,44.0,44.01,43.95,43.97,6200.0,38.2151,38.2237,38.1716,38.189,6200.0
2012-04-19 14:25:00,43.98,43.99,43.87,43.88,5200.0,38.1977,38.2064,38.1021,38.1108,5200.0
2012-04-19 14:30:00,43.87,43.88,43.77,43.78,9100.0,38.1021,38.1108,38.0153,38.024,9100.0
2012-04-19 14:35:00,43.77,43.79,43.74,43.77,5200.0,38.0153,38.0327,37.9892,38.0153,5200.0
2012-04-19 14:40:00,43.77,43.78,43.76,43.77,2600.0,38.0153,38.024,38.0066,38.0153,2600.0
2012-04-19 14:45:00,43.79,43.8,43.76,43.78,2200.0,38.0327,38.0413,38.0066,38.024,2200.0
2012-04-19 14:50:00,43.79,43.85,43.78,43.85,2600.0,38.0327,38.0848,38.024,38.0848,2600.0
2012-04-19 14:55:00,43.85,43.87,43.85,43.86,1900.0,38.0848,38.1021,38.0848,38.0935,1900.0
2012-04-19 15:00:00,43.86,43.91,43.86,43.89,5600.0,38.0935,38.1369,38.0935,38.1195,5600.0
2012-04-19 15:05:00,43.89,43.9,43.88,43.9,3000.0,38.1195,38.1282,38.1108,38.1282,3000.0
2012-04-19 15:10:00,43.9,43.91,43.84,43.86,4500.0,38.1282,38.1369,38.0761,38.0935,4500.0
2012-04-19 15:15:00,43.89,43.9,43.84,43.9,3800.0,38.1195,38.1282,38.0761,38.1282,3800.0
2012-04-19 15:20:00,43.9,43.91,43.86,43.9,5900.0,38.1282,38.1369,38.0935,38.1282,5900.0
2012-04-19 15:25:00,43.89,43.98,43.89,43.93,15000.0,38.1195,38.1977,38.1195,38.1543,15000.0
2012-04-19 15:30:00,43.94,43.95,43.91,43.93,6600.0,38.1629,38.1716,38.1369,38.1543,6600.0
2012-04-19 15:35:00,43.93,43.97,43.93,43.94,4600.0,38.1543,38.189,38.1543,38.1629,4600.0
2012-04-19 15:40:00,43.94,43.98,43.92,43.95,6700.0,38.1629,38.1977,38.1456,38.1716,6700.0
2012-04-19 15:45:00,43.95,44.02,43.95,43.95,16000.0,38.1716,38.2324,38.1716,38.1716,16000.0
2012-04-19 15:50:00,43.96,43.96,43.85,43.92,17700.0,38.1803,38.1803,38.0848,38.1456,17700.0
2012-04-19 15:55:00,43.93,43.96,43.9,43.9,20800.0,38.1543,38.1803,38.1282,38.1282,20800.0
2012-04-20 09:30:00,44.03,44.17,43.99,44.08,94400.0,38.2411,38.3627,38.2064,38.2845,94400.0
2012-04-20 09:35:00,44.08,44.25,44.06,44.22,6700.0,38.2845,38.4322,38.2672,38.4061,6700.0
2012-04-20 09:40:00,44.23,44.31,44.12,44.18,8500.0,38.4148,38.4843,38.3193,38.3714,8500.0
2012-04-20 09:45:00,44.15,44.22,44.12,44.16,4800.0,38.3453,38.4061,38.3193,38.354,4800.0
2012-04-20 09:50:00,44.15,44.34,44.15,44.28,11100.0,38.3453,38.5103,38.3453,38.4582,11100.0
2012-04-20 09:55:00,44.23,44.31,44.18,44.3,6200.0,38.4148,38.4843,38.3714,38.4756,6200.0
2012-04-20 10:00:00,44.31,44.31,44.22,44.23,6900.0,38.4843,38.4843,38.4061,38.4148,6900.0
2012-04-20 10:05:00,44.24,44.27,44.2,44.2,8700.0,38.4235,38.4496,38.3888,38.3888,8700.0
2012-04-20 10:10:00,44.2,44.27,44.18,44.21,7700.0,38.3888,38.4496,38.3714,38.3974,7700.0
2012-04-20 10:15:00,44.21,44.24,44.17,44.19,4800.0,38.3974,38.4235,38.3627,38.3801,4800.0
2012-04-20 10:20:00,44.17,44.21,44.16,44.19,4600.0,38.3627,38.3974,38.354,38.3801,4600.0
2012-04-20 10:25:00,44.2,44.25,44.19,44.23,7900.0,38.3888,38.4322,38.3801,38.4148,7900.0
2012-04-20 10:30:00,44.23,44.28,44.23,44.27,2700.0,38.4148,38.4582,38.4148,38.4496,2700.0
2012-04-20 10:35:00,44.26,44.39,44.26,44.38,6400.0,38.4409,38.5538,38.4409,38.5451,6400.0
2012-04-20 10:40:00,44.41,44.48,44.41,44.47,3500.0,38.5711,38.6319,38.5711,38.6233,3500.0
2012-04-20 10:45:00,44.47,44.5,44.47,44.48,2900.0,38.6233,38.6493,38.6233,38.6319,2900.0
2012-04-20 10:50:00,44.49,44.5,44.43,44.47,4300.0,38.6406,38.6493,38.5885,38.6233,4300.0
2012-04-20 10:55:00,44.49,44.54,44.47,44.51,7100.0,38.6406,38.6841,38.6233,38.658,7100.0
2012-04-20 11:00:00,44.51,44.54,44.51,44.53,5200.0,38.658,38.6841,38.658,38.6754,5200.0
2012-04-20 11:05:00,44.53,44.58,44.53,44.56,3900.0,38.6754,38.7188,38.6754,38.7014,3900.0
2012-04-20 11:10:00,44.57,44.58,44.56,44.57,5400.0,38.7101,38.7188,38.7014,38.7101,5400.0
2012-04-20 11:15:00,44.58,44.6,44.54,44.54,7800.0,38.7188,38.7362,38.6841,38.6841,7800.0
2012-04-20 11:20:00,44.54,44.56,44.51,44.52,6000.0,38.6841,38.7014,38.658,38.6667,6000.0
2012-04-20 11:25:00,44.53,44.55,44.51,44.54,3000.0,38.6754,38.6927,38.658,38.6841,3000.0
2012-04-20 11:30:00,44.55,44.58,44.55,44.57,3100.0,38.6927,38.7188,38.6927,38.7101,3100.0
2012-04-20 11:35:00,44.56,44.57,44.55,44.55,39800.0,38.7014,38.7101,38.6927,38.6927,39800.0
2012-04-20 11:40:00,44.56,44.6,44.56,44.59,4400.0,38.7014,38.7362,38.7014,38.7275,4400.0
2012-04-20 11:45:00,44.6,44.63,44.6,44.6,5000.0,38.7362,38.7622,38.7362,38.7362,5000.0
2012-04-20 11:50:00,44.61,44.64,44.61,44.64,2100.0,38.7449,38.7709,38.7449,38.7709,2100.0
2012-04-20 11:55:00,44.63,44.64,44.61,44.63,1900.0,38.7622,38.7709,38.7449,38.7622,1900.0
2012-04-20 12:00:00,44.64,44.68,44.63,44.68,5600.0,38.7709,38.8056,38.7622,38.8056,5600.0
2012-04-20 12:05:00,44.67,44.68,44.66,44.67,2500.0,38.797,38.8056,38.7883,38.797,2500.0
2012-04-20 12:10:00,44.66,44.7,44.66,44.7,4400.0,38.7883,38.823,38.7883,38.823,4400.0
2012-04-20 12:15:00,44.7,44.7,44.68,44.68,1900.0,38.823,38.823,38.8056,38.8056,1900.0
2012-04-20 12:20:00,44.69,44.69,44.67,44.69,1400.0,38.8143,38.8143,38.797,38.8143,1400.0
2012-04-20 12:25:00,44.69,44.7,44.67,44.67,1400.0,38.8143,38.823,38.797,38.797,1400.0
2012-04-20 12:30:00,44.68,44.68,44.65,44.66,1700.0,38.8056,38.8056,38.7796,38.7883,1700.0
2012-04-20 12:35:00,44.65,44.65,44.63,44.64,2700.0,38.7796,38.7796,38.7622,38.7709,2700.0
2012-04-20 12:40:00,44.64,44.64,44.61,44.62,3400.0,38.7709,38.7709,38.7449,38.7535,3400.0
2012-04-20 12:45:00,44.62,44.62,44.6,44.61,6000.0,38.7535,38.7535,38.7362,38.7449,6000.0
2012-04-20 12:50:00,44.61,44.62,44.59,44.59,3800.0,38.7449,38.7535,38.7275,38.7275,3800.0
2012-04-20 12:55:00,44.58,44.58,44.57,44.58,1100.0,38.7188,38.7188,38.7101,38.7188,1100.0
2012-04-20 13:00:00,44.58,44.58,44.56,44.56,1900.0,38.7188,38.7188,38.7014,38.7014,1900.0
2012-04-20 13:05:00,44.56,44.58,44.56,44.58,3000.0,38.7014,38.7188,38.7014,38.7188,3000.0
2012-04-20 13:10:00,44.57,44.58,44.56,44.57,1800.0,38.7101,38.7188,38.7014,38.7101,1800.0
2012-04-20 13:15:00,44.58,44.58,44.58,44.58,200.0,38.7188,38.7188,38.7188,38.7188,200.0
2012-04-20 13:20:00,44.58,44.59,44.56,44.56,3600.0,38.7188,38.7275,38.7014,38.7014,3600.0
2012-04-20 13:25:00,44.55,44.55,44.53,44.54,4600.0,38.6927,38.6927,38.6754,38.6841,4600.0
2012-04-20 13:30:00,44.54,44.55,44.53,44.55,4200.0,38.6841,38.6927,38.6754,38.6927,4200.0
2012-04-20 13:35:00,44.55,44.57,44.55,44.55,2600.0,38.6927,38.7101,38.6927,38.6927,2600.0
2012-04-20 13:40:00,44.56,44.57,44.54,44.55,2800.0,38.7014,38.7101,38.6841,38.6927,2800.0
2012-04-20 13:45:00,44.54,44.55,44.5,44.51,6200.0,38.6841,38.6927,38.6493,38.658,6200.0
2012-04-20 13:50:00,44.5,44.51,44.44,44.45,4900.0,38.6493,38.658,38.5972,38.6059,4900.0
2012-04-20 13:55:00,44.45,44.46,44.44,44.46,4700.0,38.6059,38.6146,38.5972,38.6146,4700.0
2012-04-20 14:00:00,44.46,44.46,44.45,44.45,3800.0,38.6146,38.6146,38.6059,38.6059,3800.0
2012-04-20 14:05:00,44.46,44.46,44.39,44.39,5900.0,38.6146,38.6146,38.5538,38.5538,5900.0
2012-04-20 14:10:00,44.4,44.48,44.4,44.47,5400.0,38.5625,38.6319,38.5625,38.6233,5400.0
2012-04-20 14:15:00,44.47,44.48,44.45,44.45,6300.0,38.6233,38.6319,38.6059,38.6059,6300.0
2012-04-20 14:20:00,44.45,44.45,44.42,44.43,3900.0,38.6059,38.6059,38.5798,38.5885,3900.0
2012-04-20 14:25:00,44.42,44.45,44.41,44.44,5100.0,38.5798,38.6059,38.5711,38.5972,5100.0
2012-04-20 14:30:00,44.44,44.44,44.42,44.42,4200.0,38.5972,38.5972,38.5798,38.5798,4200.0
2012-04-20 14:35:00,44.42,44.44,44.42,44.44,2400.0,38.5798,38.5972,38.5798,38.5972,2400.0
2012-04-20 14:40:00,44.44,44.44,44.42,44.43,2900.0,38.5972,38.5972,38.5798,38.5885,2900.0
2012-04-20 14:45:00,44.42,44.44,44.42,44.43,1800.0,38.5798,38.5972,38.5798,38.5885,1800.0
2012-04-20 14:50:00,44.44,44.46,44.43,44.46,5200.0,38.5972,38.6146,38.5885,38.6146,5200.0
2012-04-20 14:55:00,44.46,44.46,44.4,44.41,4300.0,38.6146,38.6146,38.5625,38.5711,4300.0
2012-04-20 15:00:00,44.4,44.41,44.36,44.36,5300.0,38.5625,38.5711,38.5277,38.5277,5300.0
2012-04-20 15:05:00,44.36,44.36,44.32,44.32,5700.0,38.5277,38.5277,38.493,38.493,5700.0
2012-04-20 15:10:00,44.31,44.33,44.3,44.32,4500.0,38.4843,38.5017,38.4756,38.493,4500.0
2012-04-20 15:15:00,44.33,44.35,44.32,44.35,6100.0,38.5017,38.519,38.493,38.519,6100.0
2012-04-20 15:20:00,44.35,44.39,44.33,44.33,12600.0,38.519,38.5538,38.5017,38.5017,12600.0
2012-04-20 15:25:00,44.34,44.37,44.33,44.36,8100.0,38.5103,38.5364,38.5017,38.5277,8100.0
2012-04-20 15:30:00,44.36,44.4,44.35,44.39,9500.0,38.5277,38.5625,38.519,38.5538,9500.0
2012-04-20 15:35:00,44.39,44.43,44.38,44.43,9700.0,38.5538,38.5885,38.5451,38.5885,9700.0
2012-04-20 15:40:00,44.42,44.43,44.37,44.38,12000.0,38.5798,38.5885,38.5364,38.5451,12000.0
2012-04-20 15:45:00,44.38,44.45,44.38,44.44,21000.0,38.5451,38.6059,38.5451,38.5972,21000.0
2012-04-20 15:50:00,44.44,44.45,44.41,44.45,11700.0,38.5972,38.6059,38.5711,38.6059,11700.0
2012-04-20 15:55:00,44.45,44.47,44.43,44.44,45400.0,38.6059,38.6233,38.5885,38.5972,45400.0
2012-04-23 09:30:00,43.98,43.98,43.66,43.66,6400.0,38.1977,38.1977,37.9198,37.9198,6400.0
2012-04-23 09:35:00,43.71,43.83,43.71,43.73,1300.0,37.9632,38.0674,37.9632,37.9805,1300.0
2012-04-23 09:40:00,43.73,43.8,43.7,43.73,5700.0,37.9805,38.0413,37.9545,37.9805,5700.0
2012-04-23 09:45:00,43.71,43.74,43.63,43.65,3900.0,37.9632,37.9892,37.8937,37.9111,3900.0
2012-04-23 09:50:00,43.66,43.72,43.61,43.65,4300.0,37.9198,37.9719,37.8763,37.9111,4300.0
2012-04-23 09:55:00,43.63,43.67,43.62,43.66,3700.0,37.8937,37.9284,37.885,37.9198,3700.0
2012-04-23 10:00:00,43.62,43.65,43.6,43.65,5700.0,37.885,37.9111,37.8676,37.9111,5700.0
2012-04-23 10:05:00,43.64,43.64,43.52,43.52,7800.0,37.9024,37.9024,37.7982,37.7982,7800.0
2012-04-23 10:10:00,43.51,43.63,43.5,43.63,5900.0,37.7895,37.8937,37.7808,37.8937,5900.0
2012-04-23 10:15:00,43.64,43.67,43.55,43.55,3000.0,37.9024,37.9284,37.8242,37.8242,3000.0
2012-04-23 10:20:00,43.54,43.63,43.53,43.62,3400.0,37.8155,37.8937,37.8068,37.885,3400.0
2012-04-23 10:25:00,43.61,43.62,43.58,43.59,1600.0,37.8763,37.885,37.8503,37.859,1600.0
2012-04-23 10:30:00,43.6,43.61,43.54,43.58,3100.0,37.8676,37.8763,37.8155,37.8503,3100.0
2012-04-23 10:35:00,43.56,43.73,43.54,43.73,11600.0,37.8329,37.9805,37.8155,37.9805,11600.0
2012-04-23 10:40:00,43.74,43.75,43.71,43.75,7000.0,37.9892,37.9979,37.9632,37.9979,7000.0
2012-04-23 10:45:00,43.73,43.79,43.72,43.78,5300.0,37.9805,38.0327,37.9719,38.024,5300.0
2012-04-23 10:50:00,43.79,43.87,43.76,43.87,7900.0,38.0327,38.1021,38.0066,38.1021,7900.0
2012-04-23 10:55:00,43.85,43.94,43.84,43.88,7800.0,38.0848,38.1629,38.0761,38.1108,7800.0
2012-04-23 11:00:00,43.87,43.87,43.81,43.82,8500.0,38.1021,38.1021,38.05,38.0587,8500.0
2012-04-23 11:05:00,43.8,43.81,43.78,43.81,5400.0,38.0413,38.05,38.024,38.05,5400.0
2012-04-23 11:10:00,43.79,43.81,43.76,43.77,4800.0,38.0327,38.05,38.0066,38.0153,4800.0
2012-04-23 11:15:00,43.76,43.76,43.69,43.76,8500.0,38.0066,38.0066,37.9458,38.0066,8500.0
2012-04-23 11:20:00,43.76,43.8,43.76,43.79,7600.0,38.0066,38.0413,38.0066,38.0327,7600.0
2012-04-23 11:25:00,43.79,43.81,43.78,43.78,3400.0,38.0327,38.05,38.024,38.024,3400.0
2012-04-23 11:30:00,43.77,43.78,43.77,43.77,2700.0,38.0153,38.024,38.0153,38.0153,2700.0
2012-04-23 11:35:00,43.76,43.81,43.73,43.74,6000.0,38.0066,38.05,37.9805,37.9892,6000.0
2012-04-23 11:40:00,43.74,43.85,43.71,43.84,20600.0,37.9892,38.0848,37.9632,38.0761,20600.0
2012-04-23 11:45:00,43.85,43.86,43.84,43.85,3600.0,38.0848,38.0935,38.0761,38.0848,3600.0
2012-04-23 11:50:00,43.83,43.87,43.83,43.85,4200.0,38.0674,38.1021,38.0674,38.0848,4200.0
2012-04-23 11:55:00,43.85,43.88,43.85,43.88,1900.0,38.0848,38.1108,38.0848,38.1108,1900.0
2012-04-23 12:00:00,43.89,43.91,43.89,43.91,2800.0,38.1195,38.1369,38.1195,38.1369,2800.0
2012-04-23 12:05:00,43.92,43.94,43.9,43.9,3700.0,38.1456,38.1629,38.1282,38.1282,3700.0
2012-04-23 12:10:00,43.89,43.89,43.84,43.87,6200.0,38.1195,38.1195,38.0761,38.1021,6200.0
2012-04-23 12:15:00,43.87,43.87,43.84,43.85,2500.0,38.1021,38.1021,38.0761,38.0848,2500.0
2012-04-23 12:20:00,43.84,43.84,43.82,43.83,3800.0,38.0761,38.0761,38.0587,38.0674,3800.0
2012-04-23 12:25:00,43.83,43.87,43.83,43.86,3200.0,38.0674,38.1021,38.0674,38.0935,3200.0
2012-04-23 12:30:00,43.86,43.86,43.84,43.85,2000.0,38.0935,38.0935,38.0761,38.0848,2000.0
2012-04-23 12:35:00,43.86,43.89,43.86,43.89,5500.0,38.0935,38.1195,38.0935,38.1195,5500.0
2012-04-23 12:40:00,43.89,43.89,43.83,43.83,5000.0,38.1195,38.1195,38.0674,38.0674,5000.0
2012-04-23 12:45:00,43.85,43.85,43.8,43.81,3700.0,38.0848,38.0848,38.0413,38.05,3700.0
2012-04-23 12:50:00,43.81,43.84,43.79,43.84,3800.0,38.05,38.0761,38.0327,38.0761,3800.0
2012-04-23 12:55:00,43.82,43.86,43.82,43.86,2700.0,38.0587,38.0935,38.0587,38.0935,2700.0
2012-04-23 13:00:00,43.85,43.86,43.8,43.8,6400.0,38.0848,38.0935,38.0413,38.0413,6400.0
2012-04-23 13:05:00,43.78,43.78,43.76,43.77,1600.0,38.024,38.024,38.0066,38.0153,1600.0
2012-04-23 13:10:00,43.76,43.85,43.76,43.83,6900.0,38.0066,38.0848,38.0066,38.0674,6900.0
2012-04-23 13:15:00,43.84,43.85,43.82,43.85,2600.0,38.0761,38.0848,38.0587,38.0848,2600.0
2012-04-23 13:20:00,43.84,43.86,43.81,43.86,3900.0,38.0761,38.0935,38.05,38.0935,3900.0
2012-04-23 13:25:00,43.86,43.86,43.84,43.86,3300.0,38.0935,38.0935,38.0761,38.0935,3300.0
2012-04-23 13:30:00,43.88,43.9,43.85,43.89,5700.0,38.1108,38.1282,38.0848,38.1195,5700.0
2012-04-23 13:35:00,43.9,43.96,43.89,43.96,2500.0,38.1282,38.1803,38.1195,38.1803,2500.0
2012-04-23 13:40:00,43.97,43.97,43.95,43.95,3800.0,38.189,38.189,38.1716,38.1716,3800.0
2012-04-23 13:45:00,43.94,43.96,43.9,43.93,4200.0,38.1629,38.1803,38.1282,38.1543,4200.0
2012-04-23 13:50:00,43.95,43.98,43.95,43.95,3300.0,38.1716,38.1977,38.1716,38.1716,3300.0
2012-04-23 13:55:00,43.97,43.98,43.96,43.97,3700.0,38.189,38.1977,38.1803,38.189,3700.0
2012-04-23 14:00:00,43.97,44.0,43.92,43.94,19600.0,38.189,38.2151,38.1456,38.1629,19600.0
2012-04-23 14:05:00,43.96,43.96,43.92,43.95,6600.0,38.1803,38.1803,38.1456,38.1716,6600.0
2012-04-23 14:10:00,43.95,43.96,43.9,43.95,8900.0,38.1716,38.1803,38.1282,38.1716,8900.0
2012-04-23 14:15:00,43.95,44.0,43.94,43.99,7000.0,38.1716,38.2151,38.1629,38.2064,7000.0
2012-04-23 14:20:00,43.99,44.05,43.97,43.98,13000.0,38.2064,38.2585,38.189,38.1977,13000.0
2012-04-23 14:25:00,43.99,44.02,43.98,44.0,6800.0,38.2064,38.2324,38.1977,38.2151,6800.0
2012-04-23 14:30:00,44.01,44.1,44.01,44.1,6500.0,38.2237,38.3019,38.2237,38.3019,6500.0
2012-04-23 14:35:00,44.09,44.11,44.07,44.08,6700.0,38.2932,38.3106,38.2758,38.2845,6700.0
2012-04-23 14:40:00,44.08,44.11,44.07,44.11,4100.0,38.2845,38.3106,38.2758,38.3106,4100.0
2012-04-23 14:45:00,44.11,44.13,44.04,44.05,11200.0,38.3106,38.328,38.2498,38.2585,11200.0
2012-04-23 14:50:00,44.05,44.08,44.03,44.08,4600.0,38.2585,38.2845,38.2411,38.2845,4600.0
2012-04-23 14:55:00,44.07,44.11,44.06,44.06,10500.0,38.2758,38.3106,38.2672,38.2672,10500.0
2012-04-23 15:00:00,44.05,44.07,44.04,44.04,8000.0,38.2585,38.2758,38.2498,38.2498,8000.0
2012-04-23 15:05:00,44.03,44.04,43.95,43.95,23300.0,38.2411,38.2498,38.1716,38.1716,23300.0
2012-04-23 15:10:00,43.96,44.02,43.96,44.01,12300.0,38.1803,38.2324,38.1803,38.2237,12300.0
2012-04-23 15:15:00,44.01,44.05,43.98,44.05,19300.0,38.2237,38.2585,38.1977,38.2585,19300.0
2012-04-23 15:20:00,44.03,44.09,44.02,44.05,12300.0,38.2411,38.2932,38.2324,38.2585,12300.0
2012-04-23 15:25:00,44.05,44.13,44.05,44.13,7200.0,38.2585,38.328,38.2585,38.328,7200.0
2012-04-23 15:30:00,44.13,44.17,44.1,44.13,17400.0,38.328,38.3627,38.3019,38.328,17400.0
2012-04-23 15:35:00,44.12,44.14,44.11,44.14,10700.0,38.3193,38.3366,38.3106,38.3366,10700.0
2012-04-23 15:40:00,44.13,44.15,44.1,44.15,14200.0,38.328,38.3453,38.3019,38.3453,14200.0
2012-04-23 15:45:00,44.14,44.16,44.11,44.13,24600.0,38.3366,38.354,38.3106,38.328,24600.0
2012-04-23 15:50:00,44.13,44.18,44.13,44.15,16900.0,38.328,38.3714,38.328,38.3453,16900.0
2012-04-23 15:55:00,44.15,44.18,44.13,44.15,32900.0,38.3453,38.3714,38.328,38.3453,32900.0
2012-04-24 09:30:00,44.12,44.3,44.06,44.16,14300.0,38.3193,38.4756,38.2672,38.354,14300.0
2012-04-24 09:35:00,44.14,44.17,44.05,44.06,10000.0,38.3366,38.3627,38.2585,38.2672,10000.0
2012-04-24 09:40:00,44.06,44.08,43.88,43.89,9600.0,38.2672,38.2845,38.1108,38.1195,9600.0
2012-04-24 09:45:00,43.9,44.07,43.88,43.94,8100.0,38.1282,38.2758,38.1108,38.1629,8100.0
2012-04-24 09:50:00,43.95,44.05,43.92,43.94,10900.0,38.1716,38.2585,38.1456,38.1629,10900.0
2012-04-24 09:55:00,43.93,43.93,43.83,43.9,8600.0,38.1543,38.1543,38.0674,38.1282,8600.0
2012-04-24 10:00:00,43.87,44.0,43.87,43.98,10800.0,38.1021,38.2151,38.1021,38.1977,10800.0
2012-04-24 10:05:00,43.98,44.06,43.96,43.99,13600.0,38.1977,38.2672,38.1803,38.2064,13600.0
2012-04-24 10:10:00,44.0,44.06,43.9,43.9,9500.0,38.2151,38.2672,38.1282,38.1282,9500.0
2012-04-24 10:15:00,43.89,43.93,43.89,43.91,3700.0,38.1195,38.1543,38.1195,38.1369,3700.0
2012-04-24 10:20:00,43.89,43.92,43.85,43.85,4100.0,38.1195,38.1456,38.0848,38.0848,4100.0
2012-04-24 10:25:00,43.88,43.94,43.85,43.91,4200.0,38.1108,38.1629,38.0848,38.1369,4200.0
2012-04-24 10:30:00,43.9,43.98,43.9,43.97,5000.0,38.1282,38.1977,38.1282,38.189,5000.0
2012-04-24 10:35:00,43.95,43.98,43.95,43.97,3100.0,38.1716,38.1977,38.1716,38.189,3100.0
2012-04-24 10:40:00,43.98,44.06,43.96,44.06,8000.0,38.1977,38.2672,38.1803,38.2672,8000.0
2012-04-24 10:45:00,44.06,44.12,44.04,44.08,3600.0,38.2672,38.3193,38.2498,38.2845,3600.0
2012-04-24 10:50:00,44.07,44.07,44.03,44.04,2400.0,38.2758,38.2758,38.2411,38.2498,2400.0
2012-04-24 10:55:00,44.04,44.1,43.99,43.99,4900.0,38.2498,38.3019,38.2064,38.2064,4900.0
2012-04-24 11:00:00,44.01,44.04,43.91,43.91,6700.0,38.2237,38.2498,38.1369,38.1369,6700.0
2012-04-24 11:05:00,43.9,43.96,43.86,43.95,6200.0,38.1282,38.1803,38.0935,38.1716,6200.0
2012-04-24 11:10:00,43.94,44.02,43.93,44.02,3200.0,38.1629,38.2324,38.1543,38.2324,3200.0
2012-04-24 11:15:00,44.05,44.06,44.03,44.03,3600.0,38.2585,38.2672,38.2411,38.2411,3600.0
2012-04-24 11:20:00,44.04,44.04,44.01,44.01,3200.0,38.2498,38.2498,38.2237,38.2237,3200.0
2012-04-24 11:25:00,44.04,44.06,44.03,44.04,3300.0,38.2498,38.2672,38.2411,38.2498,3300.0
2012-04-24 11:30:00,44.05,44.09,44.03,44.05,4900.0,38.2585,38.2932,38.2411,38.2585,4900.0
2012-04-24 11:35:00,44.03,44.04,44.01,44.04,2400.0,38.2411,38.2498,38.2237,38.2498,2400.0
2012-04-24 11:40:00,44.05,44.06,44.01,44.01,5800.0,38.2585,38.2672,38.2237,38.2237,5800.0
2012-04-24 11:45:00,44.01,44.05,44.01,44.02,2800.0,38.2237,38.2585,38.2237,38.2324,2800.0
2012-04-24 11:50:00,44.03,44.04,44.02,44.02,3400.0,38.2411,38.2498,38.2324,38.2324,3400.0
2012-04-24 11:55:00,44.01,44.01,43.96,43.97,2800.0,38.2237,38.2237,38.1803,38.189,2800.0
2012-04-24 12:00:00,43.97,43.97,43.95,43.95,2800.0,38.189,38.189,38.1716,38.1716,2800.0
2012-04-24 12:05:00,43.95,43.95,43.9,43.9,3700.0,38.1716,38.1716,38.1282,38.1282,3700.0
2012-04-24 12:10:00,43.9,43.9,43.88,43.88,2800.0,38.1282,38.1282,38.1108,38.1108,2800.0
2012-04-24 12:15:00,43.88,43.89,43.86,43.87,2700.0,38.1108,38.1195,38.0935,38.1021,2700.0
2012-04-24 12:20:00,43.88,43.88,43.87,43.88,2600.0,38.1108,38.1108,38.1021,38.1108,2600.0
2012-04-24 12:25:00,43.9,43.92,43.89,43.9,2800.0,38.1282,38.1456,38.1195,38.1282,2800.0
2012-04-24 12:30:00,43.91,43.92,43.89,43.89,4100.0,38.1369,38.1456,38.1195,38.1195,4100.0
2012-04-24 12:35:00,43.88,43.9,43.84,43.86,3500.0,38.1108,38.1282,38.0761,38.0935,3500.0
2012-04-24 12:40:00,43.87,43.87,43.84,43.85,3100.0,38.1021,38.1021,38.0761,38.0848,3100.0
2012-04-24 12:45:00,43.86,43.87,43.86,43.86,500.0,38.0935,38.1021,38.0935,38.0935,500.0
2012-04-24 12:50:00,43.86,43.86,43.8,43.8,3100.0,38.0935,38.0935,38.0413,38.0413,3100.0
2012-04-24 12:55:00,43.8,43.8,43.78,43.79,11200.0,38.0413,38.0413,38.024,38.0327,11200.0
2012-04-24 13:00:00,43.78,43.81,43.78,43.8,1300.0,38.024,38.05,38.024,38.0413,1300.0
2012-04-24 13:05:00,43.81,43.81,43.79,43.81,2900.0,38.05,38.05,38.0327,38.05,2900.0
2012-04-24 13:10:00,43.81,43.83,43.79,43.81,5800.0,38.05,38.0674,38.0327,38.05,5800.0
2012-04-24 13:15:00,43.8,43.8,43.76,43.78,3200.0,38.0413,38.0413,38.0066,38.024,3200.0
2012-04-24 13:20:00,43.8,43.82,43.8,43.81,2700.0,38.0413,38.0587,38.0413,38.05,2700.0
2012-04-24 13:25:00,43.81,43.83,43.81,43.81,400.0,38.05,38.0674,38.05,38.05,400.0
2012-04-24 13:30:00,43.82,43.86,43.82,43.85,5400.0,38.0587,38.0935,38.0587,38.0848,5400.0
2012-04-24 13:35:00,43.86,43.87,43.85,43.85,2400.0,38.0935,38.1021,38.0848,38.0848,2400.0
2012-04-24 13:40:00,43.86,43.86,43.85,43.86,3800.0,38.0935,38.0935,38.0848,38.0935,3800.0
2012-04-24 13:45:00,43.87,43.88,43.86,43.88,4500.0,38.1021,38.1108,38.0935,38.1108,4500.0
2012-04-24 13:50:00,43.89,43.9,43.85,43.85,5500.0,38.1195,38.1282,38.0848,38.0848,5500.0
2012-04-24 13:55:00,43.84,43.84,43.75,43.75,6900.0,38.0761,38.0761,37.9979,37.9979,6900.0
2012-04-24 14:00:00,43.72,43.72,43.7,43.7,1800.0,37.9719,37.9719,37.9545,37.9545,1800.0
2012-04-24 14:05:00,43.7,43.7,43.66,43.68,4900.0,37.9545,37.9545,37.9198,37.9371,4900.0
2012-04-24 14:10:00,43.67,43.7,43.67,43.68,2300.0,37.9284,37.9545,37.9284,37.9371,2300.0
2012-04-24 14:15:00,43.69,43.7,43.68,43.7,3000.0,37.9458,37.9545,37.9371,37.9545,3000.0
2012-04-24 14:20:00,43.7,43.71,43.69,43.69,1300.0,37.9545,37.9632,37.9458,37.9458,1300.0
2012-04-24 14:25:00,43.69,43.69,43.64,43.65,11100.0,37.9458,37.9458,37.9024,37.9111,11100.0
2012-04-24 14:30:00,43.66,43.66,43.64,43.66,7200.0,37.9198,37.9198,37.9024,37.9198,7200.0
2012-04-24 14:35:00,43.65,43.65,43.63,43.65,5700.0,37.9111,37.9111,37.8937,37.9111,5700.0
2012-04-24 14:40:00,43.65,43.65,43.64,43.64,4300.0,37.9111,37.9111,37.9024,37.9024,4300.0
2012-04-24 14:45:00,43.65,43.66,43.64,43.66,5100.0,37.9111,37.9198,37.9024,37.9198,5100.0
2012-04-24 14:50:00,43.66,43.67,43.64,43.67,6600.0,37.9198,37.9284,37.9024,37.9284,6600.0
2012-04-24 14:55:00,43.66,43.66,43.64,43.65,5700.0,37.9198,37.9198,37.9024,37.9111,5700.0
2012-04-24 15:00:00,43.65,43.66,43.63,43.64,8400.0,37.9111,37.9198,37.8937,37.9024,8400.0
2012-04-24 15:05:00,43.63,43.65,43.61,43.64,5100.0,37.8937,37.9111,37.8763,37.9024,5100.0
2012-04-24 15:10:00,43.64,43.65,43.64,43.65,4200.0,37.9024,37.9111,37.9024,37.9111,4200.0
2012-04-24 15:15:00,43.65,43.68,43.64,43.64,12400.0,37.9111,37.9371,37.9024,37.9024,12400.0
2012-04-24 15:20:00,43.65,43.7,43.65,43.69,9100.0,37.9111,37.9545,37.9111,37.9458,9100.0
2012-04-24 15:25:00,43.69,43.7,43.66,43.68,7800.0,37.9458,37.9545,37.9198,37.9371,7800.0
2012-04-24 15:30:00,43.67,43.68,43.64,43.65,23200.0,37.9284,37.9371,37.9024,37.9111,23200.0
2012-04-24 15:35:00,43.65,43.66,43.62,43.63,19100.0,37.9111,37.9198,37.885,37.8937,19100.0
2012-04-24 15:40:00,43.64,43.64,43.63,43.64,9000.0,37.9024,37.9024,37.8937,37.9024,9000.0
2012-04-24 15:45:00,43.64,43.65,43.61,43.62,36400.0,37.9024,37.9111,37.8763,37.885,36400.0
2012-04-24 15:50:00,43.63,43.66,43.61,43.64,31700.0,37.8937,37.9198,37.8763,37.9024,31700.0
2012-04-24 15:55:00,43.64,43.7,43.61,43.7,51700.0,37.9024,37.9545,37.8763,37.9545,51700.0
2012-04-25 09:30:00,44.14,44.52,43.83,44.24,5500.0,38.3366,38.6667,38.0674,38.4235,5500.0
2012-04-25 09:35:00,44.29,44.34,44.23,44.32,4000.0,38.4669,38.5103,38.4148,38.493,4000.0
2012-04-25 09:40:00,44.24,44.28,44.22,44.25,2900.0,38.4235,38.4582,38.4061,38.4322,2900.0
2012-04-25 09:45:00,44.28,44.47,44.28,44.47,5200.0,38.4582,38.6233,38.4582,38.6233,5200.0
2012-04-25 09:50:00,44.47,44.49,44.38,44.38,6800.0,38.6233,38.6406,38.5451,38.5451,6800.0
2012-04-25 09:55:00,44.4,44.4,44.25,44.26,3000.0,38.5625,38.5625,38.4322,38.4409,3000.0
2012-04-25 10:00:00,44.23,44.28,44.23,44.28,6500.0,38.4148,38.4582,38.4148,38.4582,6500.0
2012-04-25 10:05:00,44.26,44.29,44.21,44.21,12900.0,38.4409,38.4669,38.3974,38.3974,12900.0
2012-04-25 10:10:00,44.21,44.24,44.21,44.23,10300.0,38.3974,38.4235,38.3974,38.4148,10300.0
2012-04-25 10:15:00,44.23,44.27,44.23,44.23,6300.0,38.4148,38.4496,38.4148,38.4148,6300.0
2012-04-25 10:20:00,44.23,44.25,44.2,44.22,9500.0,38.4148,38.4322,38.3888,38.4061,9500.0
2012-04-25 10:25:00,44.22,44.24,44.19,44.2,6800.0,38.4061,38.4235,38.3801,38.3888,6800.0
2012-04-25 10:30:00,44.17,44.21,44.16,44.2,8000.0,38.3627,38.3974,38.354,38.3888,8000.0
2012-04-25 10:35:00,44.2,44.22,44.2,44.22,4000.0,38.3888,38.4061,38.3888,38.4061,4000.0
2012-04-25 10:40:00,44.22,44.27,44.21,44.27,8000.0,38.4061,38.4496,38.3974,38.4496,8000.0
2012-04-25 10:45:00,44.27,44.28,44.25,44.27,4000.0,38.4496,38.4582,38.4322,38.4496,4000.0
2012-04-25 10:50:00,44.27,44.29,44.25,44.26,4400.0,38.4496,38.4669,38.4322,38.4409,4400.0
2012-04-25 10:55:00,44.26,44.27,44.23,44.23,3000.0,38.4409,38.4496,38.4148,38.4148,3000.0
2012-04-25 11:00:00,44.22,44.25,44.2,44.2,32400.0,38.4061,38.4322,38.3888,38.3888,32400.0
2012-04-25 11:05:00,44.19,44.19,44.13,44.15,7600.0,38.3801,38.3801,38.328,38.3453,7600.0
2012-04-25 11:10:00,44.17,44.19,44.15,44.15,7500.0,38.3627,38.3801,38.3453,38.3453,7500.0
2012-04-25 11:15:00,44.14,44.18,44.14,44.14,3600.0,38.3366,38.3714,38.3366,38.3366,3600.0
2012-04-25 11:20:00,44.15,44.15,44.12,44.13,6000.0,38.3453,38.3453,38.3193,38.328,6000.0
2012-04-25 11:25:00,44.12,44.15,44.11,44.13,6800.0,38.3193,38.3453,38.3106,38.328,6800.0
2012-04-25 11:30:00,44.12,44.13,44.09,44.1,3200.0,38.3193,38.328,38.2932,38.3019,3200.0
2012-04-25 11:35:00,44.1,44.11,44.09,44.09,1600.0,38.3019,38.3106,38.2932,38.2932,1600.0
2012-04-25 11:40:00,44.07,44.1,44.07,44.08,1000.0,38.2758,38.3019,38.2758,38.2845,1000.0
2012-04-25 11:45:00,44.08,44.09,44.07,44.08,1900.0,38.2845,38.2932,38.2758,38.2845,1900.0
2012-04-25 11:50:00,44.07,44.07,44.03,44.04,5300.0,38.2758,38.2758,38.2411,38.2498,5300.0
2012-04-25 11:55:00,44.05,44.05,43.99,43.99,2300.0,38.2585,38.2585,38.2064,38.2064,2300.0
2012-04-25 12:00:00,44.0,44.01,43.99,44.01,8800.0,38.2151,38.2237,38.2064,38.2237,8800.0
2012-04-25 12:05:00,44.01,44.03,43.99,44.02,10300.0,38.2237,38.2411,38.2064,38.2324,10300.0
2012-04-25 12:10:00,44.03,44.11,44.02,44.11,11000.0,38.2411,38.3106,38.2324,38.3106,11000.0
2012-04-25 12:15:00,44.13,44.13,44.09,44.09,6600.0,38.328,38.328,38.2932,38.2932,6600.0
2012-04-25 12:20:00,44.09,44.09,44.04,44.05,7400.0,38.2932,38.2932,38.2498,38.2585,7400.0
2012-04-25 12:25:00,44.05,44.05,44.0,44.04,7500.0,38.2585,38.2585,38.2151,38.2498,7500.0
2012-04-25 12:30:00,44.03,44.03,43.94,44.0,4200.0,38.2411,38.2411,38.1629,38.2151,4200.0
2012-04-25 12:35:00,44.01,44.04,43.92,43.93,7900.0,38.2237,38.2498,38.1456,38.1543,7900.0
2012-04-25 12:40:00,43.92,43.99,43.92,43.94,8600.0,38.1456,38.2064,38.1456,38.1629,8600.0
2012-04-25 12:45:00,43.95,43.98,43.91,43.93,12800.0,38.1716,38.1977,38.1369,38.1543,12800.0
2012-04-25 12:50:00,43.93,43.96,43.91,43.94,7600.0,38.1543,38.1803,38.1369,38.1629,7600.0
2012-04-25 12:55:00,43.94,43.94,43.88,43.92,16800.0,38.1629,38.1629,38.1108,38.1456,16800.0
2012-04-25 13:00:00,43.92,43.98,43.91,43.94,8800.0,38.1456,38.1977,38.1369,38.1629,8800.0
2012-04-25 13:05:00,43.94,43.99,43.94,43.98,7100.0,38.1629,38.2064,38.1629,38.1977,7100.0
2012-04-25 13:10:00,43.99,43.99,43.98,43.98,2000.0,38.2064,38.2064,38.1977,38.1977,2000.0
2012-04-25 13:15:00,43.99,43.99,43.91,43.92,11200.0,38.2064,38.2064,38.1369,38.1456,11200.0
2012-04-25 13:20:00,43.91,43.91,43.88,43.88,14100.0,38.1369,38.1369,38.1108,38.1108,14100.0
2012-04-25 13:25:00,43.89,43.89,43.85,43.87,8900.0,38.1195,38.1195,38.0848,38.1021,8900.0
2012-04-25 13:30:00,43.86,43.87,43.84,43.87,9300.0,38.0935,38.1021,38.0761,38.1021,9300.0
2012-04-25 13:35:00,43.87,43.89,43.87,43.89,14200.0,38.1021,38.1195,38.1021,38.1195,14200.0
2012-04-25 13:40:00,43.88,43.91,43.88,43.91,6600.0,38.1108,38.1369,38.1108,38.1369,6600.0
2012-04-25 13:45:00,43.91,43.91,43.89,43.9,12300.0,38.1369,38.1369,38.1195,38.1282,12300.0
2012-04-25 13:50:00,43.9,43.92,43.89,43.92,10300.0,38.1282,38.1456,38.1195,38.1456,10300.0
2012-04-25 13:55:00,43.91,43.92,43.89,43.9,5100.0,38.1369,38.1456,38.1195,38.1282,5100.0
2012-04-25 14:00:00,43.89,43.89,43.86,43.86,15700.0,38.1195,38.1195,38.0935,38.0935,15700.0
2012-04-25 14:05:00,43.87,43.94,43.87,43.91,9700.0,38.1021,38.1629,38.1021,38.1369,9700.0
2012-04-25 14:10:00,43.92,43.93,43.89,43.9,7600.0,38.1456,38.1543,38.1195,38.1282,7600.0
2012-04-25 14:15:00,43.9,43.91,43.88,43.91,9300.0,38.1282,38.1369,38.1108,38.1369,9300.0
2012-04-25 14:20:00,43.91,43.94,43.88,43.92,38200.0,38.1369,38.1629,38.1108,38.1456,38200.0
2012-04-25 14:25:00,43.92,43.93,43.87,43.9,15300.0,38.1456,38.1543,38.1021,38.1282,15300.0
2012-04-25 14:30:00,43.9,43.91,43.85,43.88,22400.0,38.1282,38.1369,38.0848,38.1108,22400.0
2012-04-25 14:35:00,43.89,43.93,43.88,43.91,16800.0,38.1195,38.1543,38.1108,38.1369,16800.0
2012-04-25 14:40:00,43.91,43.94,43.87,43.87,14700.0,38.1369,38.1629,38.1021,38.1021,14700.0
2012-04-25 14:45:00,43.88,43.91,43.86,43.89,11800.0,38.1108,38.1369,38.0935,38.1195,11800.0
2012-04-25 14:50:00,43.88,43.9,43.87,43.88,9900.0,38.1108,38.1282,38.1021,38.1108,9900.0
2012-04-25 14:55:00,43.88,43.89,43.85,43.89,11900.0,38.1108,38.1195,38.0848,38.1195,11900.0
2012-04-25 15:00:00,43.88,43.9,43.88,43.9,18200.0,38.1108,38.1282,38.1108,38.1282,18200.0
2012-04-25 15:05:00,43.9,43.9,43.88,43.88,17700.0,38.1282,38.1282,38.1108,38.1108,17700.0
2012-04-25 15:10:00,43.88,43.9,43.87,43.89,17300.0,38.1108,38.1282,38.1021,38.1195,17300.0
2012-04-25 15:15:00,43.88,43.93,43.85,43.92,20900.0,38.1108,38.1543,38.0848,38.1456,20900.0
2012-04-25 15:20:00,43.93,43.94,43.93,43.94,11400.0,38.1543,38.1629,38.1543,38.1629,11400.0
2012-04-25 15:25:00,43.94,43.94,43.87,43.88,21500.0,38.1629,38.1629,38.1021,38.1108,21500.0
2012-04-25 15:30:00,43.88,43.91,43.85,43.91,22800.0,38.1108,38.1369,38.0848,38.1369,22800.0
2012-04-25 15:35:00,43.91,43.93,43.9,43.91,25500.0,38.1369,38.1543,38.1282,38.1369,25500.0
2012-04-25 15:40:00,43.9,43.93,43.88,43.91,19700.0,38.1282,38.1543,38.1108,38.1369,19700.0
2012-04-25 15:45:00,43.92,43.95,43.88,43.91,27400.0,38.1456,38.1716,38.1108,38.1369,27400.0
2012-04-25 15:50:00,43.92,43.96,43.91,43.95,33400.0,38.1456,38.1803,38.1369,38.1716,33400.0
2012-04-25 15:55:00,43.96,43.96,43.86,43.95,32000.0,38.1803,38.1803,38.0935,38.1716,32000.0
2012-04-26 09:30:00,44.51,46.41,44.51,46.1,37800.0,38.658,40.3082,38.658,40.039,37800.0
2012-04-26 09:35:00,46.07,46.09,45.63,46.02,33100.0,40.0129,40.0303,39.6307,39.9695,33100.0
2012-04-26 09:40:00,46.02,47.03,46.02,47.01,51500.0,39.9695,40.8467,39.9695,40.8293,51500.0
2012-04-26 09:45:00,47.02,47.24,46.73,47.05,33300.0,40.838,41.0291,40.5861,40.864,33300.0
2012-04-26 09:50:00,47.06,47.06,46.55,46.68,25500.0,40.8727,40.8727,40.4298,40.5427,25500.0
2012-04-26 09:55:00,46.68,46.71,46.58,46.69,11400.0,40.5427,40.5688,40.4558,40.5514,11400.0
2012-04-26 10:00:00,46.69,46.73,46.68,46.71,11500.0,40.5514,40.5861,40.5427,40.5688,11500.0
2012-04-26 10:05:00,46.72,46.73,46.54,46.55,13900.0,40.5774,40.5861,40.4211,40.4298,13900.0
2012-04-26 10:10:00,46.56,46.56,46.49,46.52,10900.0,40.4385,40.4385,40.3777,40.4037,10900.0
2012-04-26 10:15:00,46.53,46.53,46.15,46.15,45000.0,40.4124,40.4124,40.0824,40.0824,45000.0
2012-04-26 10:20:00,46.15,46.4,46.15,46.32,21600.0,40.0824,40.2995,40.0824,40.23,21600.0
2012-04-26 10:25:00,46.33,46.38,46.17,46.17,17200.0,40.2387,40.2821,40.0997,40.0997,17200.0
2012-04-26 10:30:00,46.19,46.19,45.87,45.95,58500.0,40.1171,40.1171,39.8392,39.9087,58500.0
2012-04-26 10:35:00,45.96,46.15,45.93,46.15,13500.0,39.9174,40.0824,39.8913,40.0824,13500.0
2012-04-26 10:40:00,46.15,46.29,46.14,46.25,19800.0,40.0824,40.204,40.0737,40.1692,19800.0
2012-04-26 10:45:00,46.25,46.25,46.22,46.23,21000.0,40.1692,40.1692,40.1432,40.1519,21000.0
2012-04-26 10:50:00,46.24,46.25,46.17,46.18,17400.0,40.1605,40.1692,40.0997,40.1084,17400.0
2012-04-26 10:55:00,46.18,46.28,46.17,46.25,11300.0,40.1084,40.1953,40.0997,40.1692,11300.0
2012-04-26 11:00:00,46.25,46.25,46.18,46.21,14000.0,40.1692,40.1692,40.1084,40.1345,14000.0
2012-04-26 11:05:00,46.21,46.23,46.0,46.0,22700.0,40.1345,40.1519,39.9521,39.9521,22700.0
2012-04-26 11:10:00,46.0,46.17,46.0,46.16,13100.0,39.9521,40.0997,39.9521,40.0911,13100.0
2012-04-26 11:15:00,46.16,46.28,46.16,46.26,43500.0,40.0911,40.1953,40.0911,40.1779,43500.0
2012-04-26 11:20:00,46.26,46.27,46.13,46.17,27600.0,40.1779,40.1866,40.065,40.0997,27600.0
2012-04-26 11:25:00,46.17,46.27,46.16,46.23,31300.0,40.0997,40.1866,40.0911,40.1519,31300.0
2012-04-26 11:30:00,46.24,46.24,46.18,46.24,36600.0,40.1605,40.1605,40.1084,40.1605,36600.0
2012-04-26 11:35:00,46.24,46.24,46.01,46.1,58800.0,40.1605,40.1605,39.9608,40.039,58800.0
2012-04-26 11:40:00,46.08,46.16,46.08,46.15,25000.0,40.0216,40.0911,40.0216,40.0824,25000.0
2012-04-26 11:45:00,46.15,46.17,46.14,46.15,17700.0,40.0824,40.0997,40.0737,40.0824,17700.0
2012-04-26 11:50:00,46.16,46.16,45.92,45.93,34300.0,40.0911,40.0911,39.8826,39.8913,34300.0
2012-04-26 11:55:00,45.96,46.03,45.96,46.0,9400.0,39.9174,39.9782,39.9174,39.9521,9400.0
2012-04-26 12:00:00,46.0,46.0,45.93,45.99,8100.0,39.9521,39.9521,39.8913,39.9434,8100.0
2012-04-26 12:05:00,45.99,46.0,45.99,46.0,13300.0,39.9434,39.9521,39.9434,39.9521,13300.0
2012-04-26 12:10:00,46.0,46.0,45.95,46.0,11000.0,39.9521,39.9521,39.9087,39.9521,11000.0
2012-04-26 12:15:00,46.0,46.0,45.99,46.0,3700.0,39.9521,39.9521,39.9434,39.9521,3700.0
2012-04-26 12:20:00,46.0,46.04,45.96,45.97,8900.0,39.9521,39.9868,39.9174,39.926,8900.0
2012-04-26 12:25:00,45.97,46.02,45.96,46.02,5700.0,39.926,39.9695,39.9174,39.9695,5700.0
2012-04-26 12:30:00,46.02,46.08,46.02,46.08,7600.0,39.9695,40.0216,39.9695,40.0216,7600.0
2012-04-26 12:35:00,46.08,46.14,46.08,46.13,5100.0,40.0216,40.0737,40.0216,40.065,5100.0
2012-04-26 12:40:00,46.14,46.16,46.02,46.04,14700.0,40.0737,40.0911,39.9695,39.9868,14700.0
2012-04-26 12:45:00,46.04,46.1,46.03,46.1,4400.0,39.9868,40.039,39.9782,40.039,4400.0
2012-04-26 12:50:00,46.11,46.12,46.09,46.1,5300.0,40.0476,40.0563,40.0303,40.039,5300.0
2012-04-26 12:55:00,46.11,46.12,46.08,46.1,8000.0,40.0476,40.0563,40.0216,40.039,8000.0
2012-04-26 13:00:00,46.11,46.12,46.08,46.11,7100.0,40.0476,40.0563,40.0216,40.0476,7100.0
2012-04-26 13:05:00,46.12,46.16,46.11,46.13,18000.0,40.0563,40.0911,40.0476,40.065,18000.0
2012-04-26 13:10:00,46.13,46.17,46.12,46.15,5700.0,40.065,40.0997,40.0563,40.0824,5700.0
2012-04-26 13:15:00,46.15,46.22,46.15,46.2,7500.0,40.0824,40.1432,40.0824,40.1258,7500.0
2012-04-26 13:20:00,46.19,46.19,46.12,46.15,7800.0,40.1171,40.1171,40.0563,40.0824,7800.0
2012-04-26 13:25:00,46.15,46.17,46.12,46.12,6200.0,40.0824,40.0997,40.0563,40.0563,6200.0
2012-04-26 13:30:00,46.14,46.19,46.14,46.18,6700.0,40.0737,40.1171,40.0737,40.1084,6700.0
2012-04-26 13:35:00,46.18,46.23,46.12,46.21,8000.0,40.1084,40.1519,40.0563,40.1345,8000.0
2012-04-26 13:40:00,46.23,46.23,46.14,46.15,3600.0,40.1519,40.1519,40.0737,40.0824,3600.0
2012-04-26 13:45:00,46.16,46.21,46.16,46.2,5600.0,40.0911,40.1345,40.0911,40.1258,5600.0
2012-04-26 13:50:00,46.2,46.25,46.19,46.25,9100.0,40.1258,40.1692,40.1171,40.1692,9100.0
2012-04-26 13:55:00,46.24,46.25,46.21,46.25,5600.0,40.1605,40.1692,40.1345,40.1692,5600.0
2012-04-26 14:00:00,46.25,46.41,46.25,46.41,16100.0,40.1692,40.3082,40.1692,40.3082,16100.0
2012-04-26 14:05:00,46.41,46.51,46.33,46.5,103400.0,40.3082,40.395,40.2387,40.3864,103400.0
2012-04-26 14:10:00,46.5,46.51,46.43,46.46,17900.0,40.3864,40.395,40.3256,40.3516,17900.0
2012-04-26 14:15:00,46.46,46.47,46.44,46.47,8700.0,40.3516,40.3603,40.3342,40.3603,8700.0
2012-04-26 14:20:00,46.47,46.51,46.46,46.5,14500.0,40.3603,40.395,40.3516,40.3864,14500.0
2012-04-26 14:25:00,46.5,46.5,46.35,46.39,18400.0,40.3864,40.3864,40.2561,40.2908,18400.0
2012-04-26 14:30:00,46.39,46.41,46.37,46.41,8200.0,40.2908,40.3082,40.2735,40.3082,8200.0
2012-04-26 14:35:00,46.41,46.41,46.4,46.4,6300.0,40.3082,40.3082,40.2995,40.2995,6300.0
2012-04-26 14:40:00,46.41,46.41,46.38,46.39,11000.0,40.3082,40.3082,40.2821,40.2908,11000.0
2012-04-26 14:45:00,46.39,46.41,46.35,46.37,20800.0,40.2908,40.3082,40.2561,40.2735,20800.0
2012-04-26 14:50:00,46.38,46.41,46.38,46.4,5600.0,40.2821,40.3082,40.2821,40.2995,5600.0
2012-04-26 14:55:00,46.4,46.48,46.39,46.47,9100.0,40.2995,40.369,40.2908,40.3603,9100.0
2012-04-26 15:00:00,46.46,46.46,46.32,46.33,25700.0,40.3516,40.3516,40.23,40.2387,25700.0
2012-04-26 15:05:00,46.33,46.33,46.25,46.26,16100.0,40.2387,40.2387,40.1692,40.1779,16100.0
2012-04-26 15:10:00,46.26,46.28,46.19,46.24,30400.0,40.1779,40.1953,40.1171,40.1605,30400.0
2012-04-26 15:15:00,46.25,46.33,46.25,46.33,20800.0,40.1692,40.2387,40.1692,40.2387,20800.0
2012-04-26 15:20:00,46.33,46.36,46.32,46.34,19100.0,40.2387,40.2648,40.23,40.2474,19100.0
2012-04-26 15:25:00,46.34,46.35,46.28,46.3,19200.0,40.2474,40.2561,40.1953,40.2127,19200.0
2012-04-26 15:30:00,46.3,46.3,46.27,46.3,44100.0,40.2127,40.2127,40.1866,40.2127,44100.0
2012-04-26 15:35:00,46.29,46.34,46.29,46.29,35300.0,40.204,40.2474,40.204,40.204,35300.0
2012-04-26 15:40:00,46.3,46.32,46.28,46.29,26900.0,40.2127,40.23,40.1953,40.204,26900.0
2012-04-26 15:45:00,46.29,46.3,46.26,46.27,24000.0,40.204,40.2127,40.1779,40.1866,24000.0
2012-04-26 15:50:00,46.28,46.28,46.24,46.28,75700.0,40.1953,40.1953,40.1605,40.1953,75700.0
2012-04-26 15:55:00,46.28,46.35,46.27,46.33,135600.0,40.1953,40.2561,40.1866,40.2387,135600.0
2012-04-27 09:30:00,46.48,46.49,46.28,46.38,21400.0,40.369,40.3777,40.1953,40.2821,21400.0
2012-04-27 09:35:00,46.38,46.45,46.3,46.39,38800.0,40.2821,40.3429,40.2127,40.2908,38800.0
2012-04-27 09:40:00,46.38,46.4,46.3,46.39,19600.0,40.2821,40.2995,40.2127,40.2908,19600.0
2012-04-27 09:45:00,46.4,46.45,46.26,46.29,15600.0,40.2995,40.3429,40.1779,40.204,15600.0
2012-04-27 09:50:00,46.29,46.3,46.22,46.28,4800.0,40.204,40.2127,40.1432,40.1953,4800.0
2012-04-27 09:55:00,46.28,46.4,46.26,46.38,21100.0,40.1953,40.2995,40.1779,40.2821,21100.0
2012-04-27 10:00:00,46.37,46.37,46.21,46.25,8300.0,40.2735,40.2735,40.1345,40.1692,8300.0
2012-04-27 10:05:00,46.24,46.24,46.17,46.19,8300.0,40.1605,40.1605,40.0997,40.1171,8300.0
2012-04-27 10:10:00,46.2,46.2,46.12,46.12,7500.0,40.1258,40.1258,40.0563,40.0563,7500.0
2012-04-27 10:15:00,46.13,46.14,46.08,46.14,6800.0,40.065,40.0737,40.0216,40.0737,6800.0
2012-04-27 10:20:00,46.16,46.17,46.07,46.07,5800.0,40.0911,40.0997,40.0129,40.0129,5800.0
2012-04-27 10:25:00,46.07,46.08,46.01,46.02,10900.0,40.0129,40.0216,39.9608,39.9695,10900.0
2012-04-27 10:30:00,46.03,46.11,46.01,46.1,7900.0,39.9782,40.0476,39.9608,40.039,7900.0
2012-04-27 10:35:00,46.1,46.1,45.99,46.07,21700.0,40.039,40.039,39.9434,40.0129,21700.0
2012-04-27 10:40:00,46.06,46.08,46.04,46.07,7200.0,40.0042,40.0216,39.9868,40.0129,7200.0
2012-04-27 10:45:00,46.09,46.09,46.01,46.02,7200.0,40.0303,40.0303,39.9608,39.9695,7200.0
2012-04-27 10:50:00,46.01,46.04,46.0,46.02,5200.0,39.9608,39.9868,39.9521,39.9695,5200.0
2012-04-27 10:55:00,46.03,46.07,46.02,46.03,8100.0,39.9782,40.0129,39.9695,39.9782,8100.0
2012-04-27 11:00:00,46.04,46.08,45.96,45.98,33700.0,39.9868,40.0216,39.9174,39.9347,33700.0
2012-04-27 11:05:00,45.98,46.05,45.98,46.01,6000.0,39.9347,39.9955,39.9347,39.9608,6000.0
2012-04-27 11:10:00,46.02,46.08,46.0,46.06,4500.0,39.9695,40.0216,39.9521,40.0042,4500.0
2012-04-27 11:15:00,46.06,46.09,46.04,46.09,7300.0,40.0042,40.0303,39.9868,40.0303,7300.0
2012-04-27 11:20:00,46.07,46.09,46.05,46.08,5200.0,40.0129,40.0303,39.9955,40.0216,5200.0
2012-04-27 11:25:00,46.09,46.18,46.09,46.13,17300.0,40.0303,40.1084,40.0303,40.065,17300.0
2012-04-27 11:30:00,46.15,46.16,46.13,46.14,12600.0,40.0824,40.0911,40.065,40.0737,12600.0
2012-04-27 11:35:00,46.15,46.19,46.13,46.18,11100.0,40.0824,40.1171,40.065,40.1084,11100.0
2012-04-27 11:40:00,46.19,46.19,46.1,46.1,14000.0,40.1171,40.1171,40.039,40.039,14000.0
2012-04-27 11:45:00,46.11,46.14,46.1,46.14,3400.0,40.0476,40.0737,40.039,40.0737,3400.0
2012-04-27 11:50:00,46.14,46.18,46.13,46.14,3800.0,40.0737,40.1084,40.065,40.0737,3800.0
2012-04-27 11:55:00,46.14,46.15,46.11,46.11,12300.0,40.0737,40.0824,40.0476,40.0476,12300.0
2012-04-27 12:00:00,46.13,46.13,46.05,46.08,14400.0,40.065,40.065,39.9955,40.0216,14400.0
2012-04-27 12:05:00,46.09,46.2,46.09,46.18,15700.0,40.0303,40.1258,40.0303,40.1084,15700.0
2012-04-27 12:10:00,46.18,46.24,46.17,46.24,3200.0,40.1084,40.1605,40.0997,40.1605,3200.0
2012-04-27 12:15:00,46.23,46.24,46.13,46.15,15900.0,40.1519,40.1605,40.065,40.0824,15900.0
2012-04-27 12:20:00,46.15,46.16,46.14,46.14,2200.0,40.0824,40.0911,40.0737,40.0737,2200.0
2012-04-27 12:25:00,46.15,46.19,46.15,46.18,2000.0,40.0824,40.1171,40.0824,40.1084,2000.0
2012-04-27 12:30:00,46.17,46.18,46.15,46.15,1900.0,40.0997,40.1084,40.0824,40.0824,1900.0
2012-04-27 12:35:00,46.17,46.19,46.16,46.19,3000.0,40.0997,40.1171,40.0911,40.1171,3000.0
2012-04-27 12:40:00,46.19,46.2,46.18,46.19,5000.0,40.1171,40.1258,40.1084,40.1171,5000.0
2012-04-27 12:45:00,46.18,46.2,46.18,46.19,4000.0,40.1084,40.1258,40.1084,40.1171,4000.0
2012-04-27 12:50:00,46.19,46.2,46.18,46.2,2900.0,40.1171,40.1258,40.1084,40.1258,2900.0
2012-04-27 12:55:00,46.19,46.2,46.18,46.19,3000.0,40.1171,40.1258,40.1084,40.1171,3000.0
2012-04-27 13:00:00,46.19,46.21,46.19,46.21,4400.0,40.1171,40.1345,40.1171,40.1345,4400.0
2012-04-27 13:05:00,46.21,46.25,46.21,46.23,7000.0,40.1345,40.1692,40.1345,40.1519,7000.0
2012-04-27 13:10:00,46.23,46.24,46.18,46.18,8300.0,40.1519,40.1605,40.1084,40.1084,8300.0
2012-04-27 13:15:00,46.18,46.18,46.15,46.15,2300.0,40.1084,40.1084,40.0824,40.0824,2300.0
2012-04-27 13:20:00,46.16,46.18,46.15,46.18,4400.0,40.0911,40.1084,40.0824,40.1084,4400.0
2012-04-27 13:25:00,46.18,46.23,46.18,46.23,5300.0,40.1084,40.1519,40.1084,40.1519,5300.0
2012-04-27 13:30:00,46.23,46.29,46.23,46.29,4400.0,40.1519,40.204,40.1519,40.204,4400.0
2012-04-27 13:35:00,46.3,46.33,46.3,46.33,6000.0,40.2127,40.2387,40.2127,40.2387,6000.0
2012-04-27 13:40:00,46.33,46.43,46.33,46.37,9300.0,40.2387,40.3256,40.2387,40.2735,9300.0
2012-04-27 13:45:00,46.36,46.37,46.27,46.28,14700.0,40.2648,40.2735,40.1866,40.1953,14700.0
2012-04-27 13:50:00,46.3,46.34,46.28,46.3,9500.0,40.2127,40.2474,40.1953,40.2127,9500.0
2012-04-27 13:55:00,46.3,46.31,46.26,46.29,15400.0,40.2127,40.2213,40.1779,40.204,15400.0
2012-04-27 14:00:00,46.29,46.3,46.29,46.3,2400.0,40.204,40.2127,40.204,40.2127,2400.0
2012-04-27 14:05:00,46.3,46.32,46.29,46.3,11000.0,40.2127,40.23,40.204,40.2127,11000.0
2012-04-27 14:10:00,46.31,46.33,46.31,46.33,4300.0,40.2213,40.2387,40.2213,40.2387,4300.0
2012-04-27 14:15:00,46.33,46.34,46.25,46.27,15800.0,40.2387,40.2474,40.1692,40.1866,15800.0
2012-04-27 14:20:00,46.29,46.3,46.29,46.3,6300.0,40.204,40.2127,40.204,40.2127,6300.0
2012-04-27 14:25:00,46.29,46.3,46.28,46.3,6800.0,40.204,40.2127,40.1953,40.2127,6800.0
2012-04-27 14:30:00,46.28,46.28,46.23,46.25,9200.0,40.1953,40.1953,40.1519,40.1692,9200.0
2012-04-27 14:35:00,46.25,46.28,46.25,46.26,4500.0,40.1692,40.1953,40.1692,40.1779,4500.0
2012-04-27 14:40:00,46.28,46.29,46.27,46.29,4500.0,40.1953,40.204,40.1866,40.204,4500.0
2012-04-27 14:45:00,46.3,46.32,46.27,46.3,10900.0,40.2127,40.23,40.1866,40.2127,10900.0
2012-04-27 14:50:00,46.3,46.33,46.3,46.32,5300.0,40.2127,40.2387,40.2127,40.23,5300.0
2012-04-27 14:55:00,46.32,46.33,46.29,46.3,10200.0,40.23,40.2387,40.204,40.2127,10200.0
2012-04-27 15:00:00,46.29,46.3,46.23,46.24,8600.0,40.204,40.2127,40.1519,40.1605,8600.0
2012-04-27 15:05:00,46.25,46.25,46.23,46.24,13900.0,40.1692,40.1692,40.1519,40.1605,13900.0
2012-04-27 15:10:00,46.24,46.26,46.23,46.25,10000.0,40.1605,40.1779,40.1519,40.1692,10000.0
2012-04-27 15:15:00,46.25,46.25,46.19,46.19,12100.0,40.1692,40.1692,40.1171,40.1171,12100.0
2012-04-27 15:20:00,46.2,46.21,46.19,46.21,12600.0,40.1258,40.1345,40.1171,40.1345,12600.0
2012-04-27 15:25:00,46.21,46.21,46.18,46.19,10100.0,40.1345,40.1345,40.1084,40.1171,10100.0
2012-04-27 15:30:00,46.2,46.23,46.19,46.22,8300.0,40.1258,40.1519,40.1171,40.1432,8300.0
2012-04-27 15:35:00,46.23,46.25,46.19,46.2,19200.0,40.1519,40.1692,40.1171,40.1258,19200.0
2012-04-27 15:40:00,46.2,46.2,46.18,46.2,20700.0,40.1258,40.1258,40.1084,40.1258,20700.0
2012-04-27 15:45:00,46.19,46.2,46.13,46.14,26300.0,40.1171,40.1258,40.065,40.0737,26300.0
2012-04-27 15:50:00,46.14,46.16,46.08,46.08,29000.0,40.0737,40.0911,40.0216,40.0216,29000.0
2012-04-27 15:55:00,46.09,46.19,46.09,46.17,70500.0,40.0303,40.1171,40.0303,40.0997,70500.0
2012-04-30 09:30:00,46.06,46.35,46.06,46.35,14300.0,40.0042,40.2561,40.0042,40.2561,14300.0
2012-04-30 09:35:00,46.35,46.35,46.29,46.29,900.0,40.2561,40.2561,40.204,40.204,900.0
2012-04-30 09:40:00,46.28,46.28,46.04,46.04,7000.0,40.1953,40.1953,39.9868,39.9868,7000.0
2012-04-30 09:45:00,46.09,46.12,46.01,46.06,4800.0,40.0303,40.0563,39.9608,40.0042,4800.0
2012-04-30 09:50:00,46.06,46.1,46.04,46.04,3300.0,40.0042,40.039,39.9868,39.9868,3300.0
2012-04-30 09:55:00,46.01,46.01,45.99,46.0,5000.0,39.9608,39.9608,39.9434,39.9521,5000.0
2012-04-30 10:00:00,46.0,46.04,45.98,46.03,7300.0,39.9521,39.9868,39.9347,39.9782,7300.0
2012-04-30 10:05:00,46.04,46.07,46.01,46.03,5000.0,39.9868,40.0129,39.9608,39.9782,5000.0
2012-04-30 10:10:00,46.02,46.09,46.0,46.09,6400.0,39.9695,40.0303,39.9521,40.0303,6400.0
2012-04-30 10:15:00,46.09,46.14,46.09,46.11,4500.0,40.0303,40.0737,40.0303,40.0476,4500.0
2012-04-30 10:20:00,46.07,46.15,46.07,46.15,2000.0,40.0129,40.0824,40.0129,40.0824,2000.0
2012-04-30 10:25:00,46.13,46.13,45.99,45.99,8400.0,40.065,40.065,39.9434,39.9434,8400.0
2012-04-30 10:30:00,45.99,45.99,45.9,45.91,7200.0,39.9434,39.9434,39.8652,39.8739,7200.0
2012-04-30 10:35:00,45.91,45.93,45.89,45.93,3300.0,39.8739,39.8913,39.8566,39.8913,3300.0
2012-04-30 10:40:00,45.91,45.98,45.91,45.98,2900.0,39.8739,39.9347,39.8739,39.9347,2900.0
2012-04-30 10:45:00,46.0,46.01,45.96,45.96,2700.0,39.9521,39.9608,39.9174,39.9174,2700.0
2012-04-30 10:50:00,45.98,45.98,45.93,45.93,6300.0,39.9347,39.9347,39.8913,39.8913,6300.0
2012-04-30 10:55:00,45.93,45.95,45.91,45.93,5000.0,39.8913,39.9087,39.8739,39.8913,5000.0
2012-04-30 11:00:00,45.94,45.97,45.94,45.96,4500.0,39.9,39.926,39.9,39.9174,4500.0
2012-04-30 11:05:00,45.96,45.99,45.96,45.97,1900.0,39.9174,39.9434,39.9174,39.926,1900.0
2012-04-30 11:10:00,45.98,46.0,45.93,45.94,12500.0,39.9347,39.9521,39.8913,39.9,12500.0
2012-04-30 11:15:00,45.95,45.97,45.91,45.91,5300.0,39.9087,39.926,39.8739,39.8739,5300.0
2012-04-30 11:20:00,45.9,46.0,45.9,45.98,8300.0,39.8652,39.9521,39.8652,39.9347,8300.0
2012-04-30 11:25:00,45.98,46.01,45.94,45.96,19300.0,39.9347,39.9608,39.9,39.9174,19300.0
2012-04-30 11:30:00,45.96,45.98,45.91,45.91,9900.0,39.9174,39.9347,39.8739,39.8739,9900.0
2012-04-30 11:35:00,45.91,45.93,45.89,45.91,5500.0,39.8739,39.8913,39.8566,39.8739,5500.0
2012-04-30 11:40:00,45.91,45.94,45.87,45.87,8800.0,39.8739,39.9,39.8392,39.8392,8800.0
2012-04-30 11:45:00,45.86,45.93,45.84,45.88,22500.0,39.8305,39.8913,39.8131,39.8479,22500.0
2012-04-30 11:50:00,45.88,45.89,45.87,45.89,1200.0,39.8479,39.8566,39.8392,39.8566,1200.0
2012-04-30 11:55:00,45.94,46.0,45.94,46.0,5100.0,39.9,39.9521,39.9,39.9521,5100.0
2012-04-30 12:00:00,45.99,46.03,45.98,46.0,4600.0,39.9434,39.9782,39.9347,39.9521,4600.0
2012-04-30 12:05:00,46.01,46.03,45.99,45.99,4600.0,39.9608,39.9782,39.9434,39.9434,4600.0
2012-04-30 12:10:00,46.0,46.02,45.99,46.01,2600.0,39.9521,39.9695,39.9434,39.9608,2600.0
2012-04-30 12:15:00,46.0,46.0,45.98,45.99,3300.0,39.9521,39.9521,39.9347,39.9434,3300.0
2012-04-30 12:20:00,45.98,46.0,45.97,46.0,6000.0,39.9347,39.9521,39.926,39.9521,6000.0
2012-04-30 12:25:00,45.99,46.02,45.98,46.0,17700.0,39.9434,39.9695,39.9347,39.9521,17700.0
2012-04-30 12:30:00,46.0,46.01,45.9,45.94,8300.0,39.9521,39.9608,39.8652,39.9,8300.0
2012-04-30 12:35:00,45.91,45.97,45.91,45.95,3400.0,39.8739,39.926,39.8739,39.9087,3400.0
2012-04-30 12:40:00,45.96,46.0,45.96,46.0,5100.0,39.9174,39.9521,39.9174,39.9521,5100.0
2012-04-30 12:45:00,46.0,46.0,45.97,45.98,5600.0,39.9521,39.9521,39.926,39.9347,5600.0
2012-04-30 12:50:00,45.98,46.01,45.97,46.0,8700.0,39.9347,39.9608,39.926,39.9521,8700.0
2012-04-30 12:55:00,45.98,45.98,45.94,45.95,7600.0,39.9347,39.9347,39.9,39.9087,7600.0
2012-04-30 13:00:00,45.94,45.99,45.94,45.97,7500.0,39.9,39.9434,39.9,39.926,7500.0
2012-04-30 13:05:00,45.96,45.99,45.96,45.99,4400.0,39.9174,39.9434,39.9174,39.9434,4400.0
2012-04-30 13:10:00,45.99,46.01,45.97,46.01,3800.0,39.9434,39.9608,39.926,39.9608,3800.0
2012-04-30 13:15:00,46.01,46.01,45.97,45.98,6000.0,39.9608,39.9608,39.926,39.9347,6000.0
2012-04-30 13:20:00,45.98,46.0,45.97,45.99,6000.0,39.9347,39.9521,39.926,39.9434,6000.0
2012-04-30 13:25:00,45.97,45.98,45.91,45.92,3900.0,39.926,39.9347,39.8739,39.8826,3900.0
2012-04-30 13:30:00,45.91,45.91,45.81,45.85,13300.0,39.8739,39.8739,39.7871,39.8218,13300.0
2012-04-30 13:35:00,45.86,45.88,45.84,45.84,3600.0,39.8305,39.8479,39.8131,39.8131,3600.0
2012-04-30 13:40:00,45.84,45.84,45.8,45.82,6200.0,39.8131,39.8131,39.7784,39.7958,6200.0
2012-04-30 13:45:00,45.81,45.81,45.78,45.8,3900.0,39.7871,39.7871,39.761,39.7784,3900.0
2012-04-30 13:50:00,45.81,45.81,45.79,45.81,2400.0,39.7871,39.7871,39.7697,39.7871,2400.0
2012-04-30 13:55:00,45.8,45.84,45.78,45.83,4300.0,39.7784,39.8131,39.761,39.8044,4300.0
2012-04-30 14:00:00,45.83,45.84,45.81,45.84,5500.0,39.8044,39.8131,39.7871,39.8131,5500.0
2012-04-30 14:05:00,45.85,45.85,45.76,45.79,10900.0,39.8218,39.8218,39.7437,39.7697,10900.0
2012-04-30 14:10:00,45.81,45.83,45.78,45.78,4400.0,39.7871,39.8044,39.761,39.761,4400.0
2012-04-30 14:15:00,45.8,45.84,45.8,45.84,3400.0,39.7784,39.8131,39.7784,39.8131,3400.0
2012-04-30 14:20:00,45.83,45.89,45.83,45.89,2000.0,39.8044,39.8566,39.8044,39.8566,2000.0
2012-04-30 14:25:00,45.87,45.88,45.8,45.8,8300.0,39.8392,39.8479,39.7784,39.7784,8300.0
2012-04-30 14:30:00,45.8,45.84,45.8,45.84,7200.0,39.7784,39.8131,39.7784,39.8131,7200.0
2012-04-30 14:35:00,45.83,45.83,45.79,45.81,5200.0,39.8044,39.8044,39.7697,39.7871,5200.0
2012-04-30 14:40:00,45.82,45.85,45.81,45.85,4100.0,39.7958,39.8218,39.7871,39.8218,4100.0
2012-04-30 14:45:00,45.85,45.89,45.85,45.89,6300.0,39.8218,39.8566,39.8218,39.8566,6300.0
2012-04-30 14:50:00,45.88,45.91,45.86,45.91,5400.0,39.8479,39.8739,39.8305,39.8739,5400.0
2012-04-30 14:55:00,45.91,45.94,45.9,45.92,2000.0,39.8739,39.9,39.8652,39.8826,2000.0
2012-04-30 15:00:00,45.92,45.97,45.92,45.96,6400.0,39.8826,39.926,39.8826,39.9174,6400.0
2012-04-30 15:05:00,45.96,45.96,45.91,45.92,7700.0,39.9174,39.9174,39.8739,39.8826,7700.0
2012-04-30 15:10:00,45.92,45.95,45.89,45.89,10400.0,39.8826,39.9087,39.8566,39.8566,10400.0
2012-04-30 15:15:00,45.91,45.91,45.89,45.9,4200.0,39.8739,39.8739,39.8566,39.8652,4200.0
2012-04-30 15:20:00,45.9,45.91,45.86,45.87,20800.0,39.8652,39.8739,39.8305,39.8392,20800.0
2012-04-30 15:25:00,45.87,45.87,45.84,45.86,10900.0,39.8392,39.8392,39.8131,39.8305,10900.0
2012-04-30 15:30:00,45.86,45.9,45.85,45.9,6600.0,39.8305,39.8652,39.8218,39.8652,6600.0
2012-04-30 15:35:00,45.9,45.9,45.86,45.88,18600.0,39.8652,39.8652,39.8305,39.8479,18600.0
2012-04-30 15:40:00,45.88,45.91,45.88,45.9,12000.0,39.8479,39.8739,39.8479,39.8652,12000.0
2012-04-30 15:45:00,45.9,45.91,45.88,45.88,20300.0,39.8652,39.8739,39.8479,39.8479,20300.0
2012-04-30 15:50:00,45.89,45.91,45.83,45.85,39600.0,39.8566,39.8739,39.8044,39.8218,39600.0
2012-04-30 15:55:00,45.84,45.86,45.82,45.83,30200.0,39.8131,39.8305,39.7958,39.8044,30200.0
2012-05-01 09:30:00,45.95,45.95,45.69,45.85,6900.0,39.9087,39.9087,39.6829,39.8218,6900.0
2012-05-01 09:35:00,45.84,45.87,45.8,45.81,1400.0,39.8131,39.8392,39.7784,39.7871,1400.0
2012-05-01 09:40:00,45.86,45.95,45.85,45.95,5200.0,39.8305,39.9087,39.8218,39.9087,5200.0
2012-05-01 09:45:00,45.99,45.99,45.77,45.8,6200.0,39.9434,39.9434,39.7523,39.7784,6200.0
2012-05-01 09:50:00,45.77,45.81,45.74,45.74,4300.0,39.7523,39.7871,39.7263,39.7263,4300.0
2012-05-01 09:55:00,45.72,45.75,45.61,45.61,2200.0,39.7089,39.735,39.6134,39.6134,2200.0
2012-05-01 10:00:00,45.62,45.92,45.62,45.9,13500.0,39.6221,39.8826,39.6221,39.8652,13500.0
2012-05-01 10:05:00,45.9,45.96,45.87,45.88,11200.0,39.8652,39.9174,39.8392,39.8479,11200.0
2012-05-01 10:10:00,45.87,45.94,45.87,45.9,11600.0,39.8392,39.9,39.8392,39.8652,11600.0
2012-05-01 10:15:00,45.92,45.95,45.88,45.93,12900.0,39.8826,39.9087,39.8479,39.8913,12900.0
2012-05-01 10:20:00,45.93,45.97,45.88,45.92,13200.0,39.8913,39.926,39.8479,39.8826,13200.0
2012-05-01 10:25:00,45.92,45.98,45.92,45.96,2100.0,39.8826,39.9347,39.8826,39.9174,2100.0
2012-05-01 10:30:00,45.97,46.0,45.97,45.98,1900.0,39.926,39.9521,39.926,39.9347,1900.0
2012-05-01 10:35:00,45.97,45.97,45.94,45.94,10000.0,39.926,39.926,39.9,39.9,10000.0
2012-05-01 10:40:00,45.94,45.97,45.94,45.97,3500.0,39.9,39.926,39.9,39.926,3500.0
2012-05-01 10:45:00,45.97,46.0,45.96,45.97,5000.0,39.926,39.9521,39.9174,39.926,5000.0
2012-05-01 10:50:00,45.98,45.98,45.95,45.97,3800.0,39.9347,39.9347,39.9087,39.926,3800.0
2012-05-01 10:55:00,45.98,46.03,45.97,46.0,12900.0,39.9347,39.9782,39.926,39.9521,12900.0
2012-05-01 11:00:00,46.0,46.02,45.96,45.97,8700.0,39.9521,39.9695,39.9174,39.926,8700.0
2012-05-01 11:05:00,45.96,45.96,45.91,45.91,2500.0,39.9174,39.9174,39.8739,39.8739,2500.0
2012-05-01 11:10:00,45.92,45.92,45.88,45.9,2800.0,39.8826,39.8826,39.8479,39.8652,2800.0
2012-05-01 11:15:00,45.93,45.94,45.91,45.91,6900.0,39.8913,39.9,39.8739,39.8739,6900.0
2012-05-01 11:20:00,45.92,45.94,45.91,45.92,2600.0,39.8826,39.9,39.8739,39.8826,2600.0
2012-05-01 11:25:00,45.93,45.94,45.91,45.94,2000.0,39.8913,39.9,39.8739,39.9,2000.0
2012-05-01 11:30:00,45.93,45.94,45.9,45.9,2400.0,39.8913,39.9,39.8652,39.8652,2400.0
2012-05-01 11:35:00,45.93,45.94,45.93,45.93,2100.0,39.8913,39.9,39.8913,39.8913,2100.0
2012-05-01 11:40:00,45.93,45.95,45.89,45.91,24300.0,39.8913,39.9087,39.8566,39.8739,24300.0
2012-05-01 11:45:00,45.91,45.98,45.91,45.97,11500.0,39.8739,39.9347,39.8739,39.926,11500.0
2012-05-01 11:50:00,45.97,45.99,45.96,45.98,6500.0,39.926,39.9434,39.9174,39.9347,6500.0
2012-05-01 11:55:00,45.97,45.98,45.92,45.98,50200.0,39.926,39.9347,39.8826,39.9347,50200.0
2012-05-01 12:00:00,45.98,45.99,45.98,45.98,12300.0,39.9347,39.9434,39.9347,39.9347,12300.0
2012-05-01 12:05:00,45.98,45.99,45.97,45.98,4900.0,39.9347,39.9434,39.926,39.9347,4900.0
2012-05-01 12:10:00,45.98,45.99,45.98,45.98,5400.0,39.9347,39.9434,39.9347,39.9347,5400.0
2012-05-01 12:15:00,45.98,45.99,45.98,45.99,900.0,39.9347,39.9434,39.9347,39.9434,900.0
2012-05-01 12:20:00,45.99,46.04,45.99,46.04,8300.0,39.9434,39.9868,39.9434,39.9868,8300.0
2012-05-01 12:25:00,46.05,46.07,46.04,46.06,5200.0,39.9955,40.0129,39.9868,40.0042,5200.0
2012-05-01 12:30:00,46.06,46.09,46.06,46.07,4100.0,40.0042,40.0303,40.0042,40.0129,4100.0
2012-05-01 12:35:00,46.09,46.09,46.07,46.09,1400.0,40.0303,40.0303,40.0129,40.0303,1400.0
2012-05-01 12:40:00,46.08,46.11,46.06,46.11,2200.0,40.0216,40.0476,40.0042,40.0476,2200.0
2012-05-01 12:45:00,46.12,46.12,46.12,46.12,500.0,40.0563,40.0563,40.0563,40.0563,500.0
2012-05-01 12:50:00,46.12,46.14,46.12,46.14,4100.0,40.0563,40.0737,40.0563,40.0737,4100.0
2012-05-01 12:55:00,46.14,46.15,46.13,46.13,2100.0,40.0737,40.0824,40.065,40.065,2100.0
2012-05-01 13:00:00,46.12,46.15,46.12,46.13,1900.0,40.0563,40.0824,40.0563,40.065,1900.0
2012-05-01 13:05:00,46.14,46.14,46.08,46.08,9200.0,40.0737,40.0737,40.0216,40.0216,9200.0
2012-05-01 13:10:00,46.08,46.08,46.08,46.08,3500.0,40.0216,40.0216,40.0216,40.0216,3500.0
2012-05-01 13:15:00,46.09,46.12,46.09,46.1,2500.0,40.0303,40.0563,40.0303,40.039,2500.0
2012-05-01 13:20:00,46.1,46.11,46.06,46.09,2600.0,40.039,40.0476,40.0042,40.0303,2600.0
2012-05-01 13:25:00,46.1,46.1,46.09,46.09,3200.0,40.039,40.039,40.0303,40.0303,3200.0
2012-05-01 13:30:00,46.09,46.1,46.07,46.08,5400.0,40.0303,40.039,40.0129,40.0216,5400.0
2012-05-01 13:35:00,46.06,46.06,46.0,46.0,8100.0,40.0042,40.0042,39.9521,39.9521,8100.0
2012-05-01 13:40:00,46.0,46.0,45.97,45.98,4200.0,39.9521,39.9521,39.926,39.9347,4200.0
2012-05-01 13:45:00,45.98,46.01,45.98,46.01,4900.0,39.9347,39.9608,39.9347,39.9608,4900.0
2012-05-01 13:50:00,46.01,46.06,46.01,46.06,3200.0,39.9608,40.0042,39.9608,40.0042,3200.0
2012-05-01 13:55:00,46.06,46.08,46.05,46.05,6000.0,40.0042,40.0216,39.9955,39.9955,6000.0
2012-05-01 14:00:00,46.05,46.05,45.98,46.02,6900.0,39.9955,39.9955,39.9347,39.9695,6900.0
2012-05-01 14:05:00,46.02,46.07,46.02,46.05,4700.0,39.9695,40.0129,39.9695,39.9955,4700.0
2012-05-01 14:10:00,46.04,46.04,45.98,45.99,4900.0,39.9868,39.9868,39.9347,39.9434,4900.0
2012-05-01 14:15:00,45.99,46.02,45.99,46.01,3700.0,39.9434,39.9695,39.9434,39.9608,3700.0
2012-05-01 14:20:00,45.98,46.01,45.98,45.99,4300.0,39.9347,39.9608,39.9347,39.9434,4300.0
2012-05-01 14:25:00,45.99,45.99,45.87,45.95,6500.0,39.9434,39.9434,39.8392,39.9087,6500.0
2012-05-01 14:30:00,45.96,46.0,45.95,45.99,4400.0,39.9174,39.9521,39.9087,39.9434,4400.0
2012-05-01 14:35:00,46.0,46.03,45.99,46.02,5500.0,39.9521,39.9782,39.9434,39.9695,5500.0
2012-05-01 14:40:00,46.02,46.02,45.94,45.99,8600.0,39.9695,39.9695,39.9,39.9434,8600.0
2012-05-01 14:45:00,45.98,45.99,45.97,45.98,5500.0,39.9347,39.9434,39.926,39.9347,5500.0
2012-05-01 14:50:00,45.97,46.0,45.95,45.95,4900.0,39.926,39.9521,39.9087,39.9087,4900.0
2012-05-01 14:55:00,45.95,45.99,45.95,45.95,4800.0,39.9087,39.9434,39.9087,39.9087,4800.0
2012-05-01 15:00:00,45.95,46.0,45.94,45.99,4100.0,39.9087,39.9521,39.9,39.9434,4100.0
2012-05-01 15:05:00,46.0,46.01,45.96,45.97,6400.0,39.9521,39.9608,39.9174,39.926,6400.0
2012-05-01 15:10:00,45.96,45.97,45.93,45.95,7700.0,39.9174,39.926,39.8913,39.9087,7700.0
2012-05-01 15:15:00,45.95,45.99,45.94,45.99,5800.0,39.9087,39.9434,39.9,39.9434,5800.0
2012-05-01 15:20:00,45.99,46.0,45.94,45.96,8100.0,39.9434,39.9521,39.9,39.9174,8100.0
2012-05-01 15:25:00,45.96,46.0,45.95,45.98,8500.0,39.9174,39.9521,39.9087,39.9347,8500.0
2012-05-01 15:30:00,45.99,45.99,45.94,45.94,6600.0,39.9434,39.9434,39.9,39.9,6600.0
2012-05-01 15:35:00,45.93,45.94,45.89,45.94,11200.0,39.8913,39.9,39.8566,39.9,11200.0
2012-05-01 15:40:00,45.93,45.97,45.92,45.96,12200.0,39.8913,39.926,39.8826,39.9174,12200.0
2012-05-01 15:45:00,45.97,46.02,45.95,46.0,28900.0,39.926,39.9695,39.9087,39.9521,28900.0
2012-05-01 15:50:00,46.0,46.01,45.94,45.96,66000.0,39.9521,39.9608,39.9,39.9174,66000.0
2012-05-01 15:55:00,45.96,45.98,45.89,45.95,37800.0,39.9174,39.9347,39.8566,39.9087,37800.0
2012-05-02 09:30:00,45.54,45.59,45.54,45.59,16100.0,39.5526,39.596,39.5526,39.596,16100.0
2012-05-02 09:35:00,45.58,45.68,45.55,45.66,3200.0,39.5873,39.6742,39.5613,39.6568,3200.0
2012-05-02 09:40:00,45.65,45.74,45.63,45.74,6900.0,39.6481,39.7263,39.6307,39.7263,6900.0
2012-05-02 09:45:00,45.71,45.71,45.62,45.64,3000.0,39.7002,39.7002,39.6221,39.6394,3000.0
2012-05-02 09:50:00,45.64,45.68,45.57,45.63,5500.0,39.6394,39.6742,39.5786,39.6307,5500.0
2012-05-02 09:55:00,45.62,45.67,45.6,45.62,3800.0,39.6221,39.6655,39.6047,39.6221,3800.0
2012-05-02 10:00:00,45.64,45.68,45.55,45.58,5800.0,39.6394,39.6742,39.5613,39.5873,5800.0
2012-05-02 10:05:00,45.56,45.72,45.53,45.68,15800.0,39.5699,39.7089,39.5439,39.6742,15800.0
2012-05-02 10:10:00,45.67,45.69,45.59,45.59,5700.0,39.6655,39.6829,39.596,39.596,5700.0
2012-05-02 10:15:00,45.58,45.6,45.54,45.6,11400.0,39.5873,39.6047,39.5526,39.6047,11400.0
2012-05-02 10:20:00,45.62,45.62,45.56,45.59,4100.0,39.6221,39.6221,39.5699,39.596,4100.0
2012-05-02 10:25:00,45.58,45.68,45.58,45.61,5800.0,39.5873,39.6742,39.5873,39.6134,5800.0
2012-05-02 10:30:00,45.58,45.68,45.56,45.66,7400.0,39.5873,39.6742,39.5699,39.6568,7400.0
2012-05-02 10:35:00,45.64,45.65,45.59,45.65,5600.0,39.6394,39.6481,39.596,39.6481,5600.0
2012-05-02 10:40:00,45.64,45.67,45.63,45.64,3900.0,39.6394,39.6655,39.6307,39.6394,3900.0
2012-05-02 10:45:00,45.7,45.7,45.66,45.68,3000.0,39.6915,39.6915,39.6568,39.6742,3000.0
2012-05-02 10:50:00,45.67,45.74,45.65,45.74,22200.0,39.6655,39.7263,39.6481,39.7263,22200.0
2012-05-02 10:55:00,45.74,45.8,45.74,45.77,4100.0,39.7263,39.7784,39.7263,39.7523,4100.0
2012-05-02 11:00:00,45.76,45.77,45.72,45.72,2000.0,39.7437,39.7523,39.7089,39.7089,2000.0
2012-05-02 11:05:00,45.7,45.77,45.67,45.69,7800.0,39.6915,39.7523,39.6655,39.6829,7800.0
2012-05-02 11:10:00,45.7,45.77,45.68,45.77,6200.0,39.6915,39.7523,39.6742,39.7523,6200.0
2012-05-02 11:15:00,45.77,45.77,45.71,45.72,18000.0,39.7523,39.7523,39.7002,39.7089,18000.0
2012-05-02 11:20:00,45.72,45.72,45.6,45.62,37100.0,39.7089,39.7089,39.6047,39.6221,37100.0
2012-05-02 11:25:00,45.66,45.66,45.6,45.63,21800.0,39.6568,39.6568,39.6047,39.6307,21800.0
2012-05-02 11:30:00,45.62,45.65,45.6,45.6,29000.0,39.6221,39.6481,39.6047,39.6047,29000.0
2012-05-02 11:35:00,45.62,45.63,45.56,45.57,44100.0,39.6221,39.6307,39.5699,39.5786,44100.0
2012-05-02 11:40:00,45.57,45.58,45.55,45.57,29000.0,39.5786,39.5873,39.5613,39.5786,29000.0
2012-05-02 11:45:00,45.57,45.6,45.53,45.57,40000.0,39.5786,39.6047,39.5439,39.5786,40000.0
2012-05-02 11:50:00,45.57,45.57,45.56,45.56,8300.0,39.5786,39.5786,39.5699,39.5699,8300.0
2012-05-02 11:55:00,45.57,45.57,45.55,45.57,9000.0,39.5786,39.5786,39.5613,39.5786,9000.0
2012-05-02 12:00:00,45.57,45.57,45.55,45.57,10200.0,39.5786,39.5786,39.5613,39.5786,10200.0
2012-05-02 12:05:00,45.57,45.57,45.51,45.53,20700.0,39.5786,39.5786,39.5265,39.5439,20700.0
2012-05-02 12:10:00,45.51,45.53,45.49,45.52,17100.0,39.5265,39.5439,39.5092,39.5352,17100.0
2012-05-02 12:15:00,45.52,45.61,45.52,45.6,14100.0,39.5352,39.6134,39.5352,39.6047,14100.0
2012-05-02 12:20:00,45.6,45.66,45.6,45.66,3700.0,39.6047,39.6568,39.6047,39.6568,3700.0
2012-05-02 12:25:00,45.65,45.68,45.64,45.67,1700.0,39.6481,39.6742,39.6394,39.6655,1700.0
2012-05-02 12:30:00,45.67,45.68,45.67,45.68,2800.0,39.6655,39.6742,39.6655,39.6742,2800.0
2012-05-02 12:35:00,45.7,45.74,45.68,45.69,5500.0,39.6915,39.7263,39.6742,39.6829,5500.0
2012-05-02 12:40:00,45.68,45.71,45.66,45.7,2700.0,39.6742,39.7002,39.6568,39.6915,2700.0
2012-05-02 12:45:00,45.71,45.71,45.68,45.68,3500.0,39.7002,39.7002,39.6742,39.6742,3500.0
2012-05-02 12:50:00,45.68,45.71,45.68,45.71,2300.0,39.6742,39.7002,39.6742,39.7002,2300.0
2012-05-02 12:55:00,45.72,45.75,45.71,45.75,2800.0,39.7089,39.735,39.7002,39.735,2800.0
2012-05-02 13:00:00,45.74,45.75,45.73,45.73,4600.0,39.7263,39.735,39.7176,39.7176,4600.0
2012-05-02 13:05:00,45.71,45.74,45.71,45.74,1400.0,39.7002,39.7263,39.7002,39.7263,1400.0
2012-05-02 13:10:00,45.74,45.74,45.73,45.73,1900.0,39.7263,39.7263,39.7176,39.7176,1900.0
2012-05-02 13:15:00,45.73,45.75,45.67,45.69,7700.0,39.7176,39.735,39.6655,39.6829,7700.0
2012-05-02 13:20:00,45.7,45.7,45.68,45.69,3400.0,39.6915,39.6915,39.6742,39.6829,3400.0
2012-05-02 13:25:00,45.66,45.66,45.64,45.64,2000.0,39.6568,39.6568,39.6394,39.6394,2000.0
2012-05-02 13:30:00,45.63,45.66,45.63,45.64,3800.0,39.6307,39.6568,39.6307,39.6394,3800.0
2012-05-02 13:35:00,45.64,45.65,45.64,45.65,1600.0,39.6394,39.6481,39.6394,39.6481,1600.0
2012-05-02 13:40:00,45.65,45.67,45.64,45.67,2900.0,39.6481,39.6655,39.6394,39.6655,2900.0
2012-05-02 13:45:00,45.66,45.72,45.66,45.72,800.0,39.6568,39.7089,39.6568,39.7089,800.0
2012-05-02 13:50:00,45.71,45.75,45.71,45.74,6100.0,39.7002,39.735,39.7002,39.7263,6100.0
2012-05-02 13:55:00,45.75,45.77,45.75,45.77,3700.0,39.735,39.7523,39.735,39.7523,3700.0
2012-05-02 14:00:00,45.76,45.78,45.75,45.77,4800.0,39.7437,39.761,39.735,39.7523,4800.0
2012-05-02 14:05:00,45.77,45.82,45.77,45.82,4500.0,39.7523,39.7958,39.7523,39.7958,4500.0
2012-05-02 14:10:00,45.82,45.85,45.79,45.8,4500.0,39.7958,39.8218,39.7697,39.7784,4500.0
2012-05-02 14:15:00,45.82,45.85,45.81,45.85,2100.0,39.7958,39.8218,39.7871,39.8218,2100.0
2012-05-02 14:20:00,45.84,45.86,45.83,45.86,3100.0,39.8131,39.8305,39.8044,39.8305,3100.0
2012-05-02 14:25:00,45.86,45.93,45.85,45.93,10500.0,39.8305,39.8913,39.8218,39.8913,10500.0
2012-05-02 14:30:00,45.91,45.91,45.84,45.88,8700.0,39.8739,39.8739,39.8131,39.8479,8700.0
2012-05-02 14:35:00,45.87,45.87,45.83,45.83,4100.0,39.8392,39.8392,39.8044,39.8044,4100.0
2012-05-02 14:40:00,45.83,45.86,45.82,45.85,6300.0,39.8044,39.8305,39.7958,39.8218,6300.0
2012-05-02 14:45:00,45.86,45.87,45.84,45.86,2100.0,39.8305,39.8392,39.8131,39.8305,2100.0
2012-05-02 14:50:00,45.86,45.91,45.86,45.91,4500.0,39.8305,39.8739,39.8305,39.8739,4500.0
2012-05-02 14:55:00,45.91,45.91,45.83,45.85,7300.0,39.8739,39.8739,39.8044,39.8218,7300.0
2012-05-02 15:00:00,45.85,45.88,45.75,45.76,14500.0,39.8218,39.8479,39.735,39.7437,14500.0
2012-05-02 15:05:00,45.77,45.77,45.74,45.76,6300.0,39.7523,39.7523,39.7263,39.7437,6300.0
2012-05-02 15:10:00,45.76,45.8,45.76,45.79,5300.0,39.7437,39.7784,39.7437,39.7697,5300.0
2012-05-02 15:15:00,45.8,45.84,45.79,45.82,10800.0,39.7784,39.8131,39.7697,39.7958,10800.0
2012-05-02 15:20:00,45.83,45.85,45.82,45.85,7000.0,39.8044,39.8218,39.7958,39.8218,7000.0
2012-05-02 15:25:00,45.85,45.86,45.82,45.85,6200.0,39.8218,39.8305,39.7958,39.8218,6200.0
2012-05-02 15:30:00,45.86,45.86,45.8,45.8,12900.0,39.8305,39.8305,39.7784,39.7784,12900.0
2012-05-02 15:35:00,45.8,45.8,45.76,45.77,16100.0,39.7784,39.7784,39.7437,39.7523,16100.0
2012-05-02 15:40:00,45.76,45.77,45.74,45.77,18700.0,39.7437,39.7523,39.7263,39.7523,18700.0
2012-05-02 15:45:00,45.77,45.83,45.74,45.75,52200.0,39.7523,39.8044,39.7263,39.735,52200.0
2012-05-02 15:50:00,45.75,45.76,45.66,45.71,55000.0,39.735,39.7437,39.6568,39.7002,55000.0
2012-05-02 15:55:00,45.71,45.75,45.66,45.74,80300.0,39.7002,39.735,39.6568,39.7263,80300.0
2012-05-03 09:30:00,45.74,45.8,45.62,45.75,6200.0,39.7263,39.7784,39.6221,39.735,6200.0
2012-05-03 09:35:00,45.75,45.8,45.7,45.8,7100.0,39.735,39.7784,39.6915,39.7784,7100.0
2012-05-03 09:40:00,45.87,45.92,45.84,45.85,7900.0,39.8392,39.8826,39.8131,39.8218,7900.0
2012-05-03 09:45:00,45.85,45.94,45.85,45.94,8800.0,39.8218,39.9,39.8218,39.9,8800.0
2012-05-03 09:50:00,45.97,46.04,45.96,46.0,8800.0,39.926,39.9868,39.9174,39.9521,8800.0
2012-05-03 09:55:00,46.0,46.01,45.87,45.87,3600.0,39.9521,39.9608,39.8392,39.8392,3600.0
2012-05-03 10:00:00,45.87,45.87,45.73,45.78,9900.0,39.8392,39.8392,39.7176,39.761,9900.0
2012-05-03 10:05:00,45.78,45.78,45.73,45.76,11100.0,39.761,39.761,39.7176,39.7437,11100.0
2012-05-03 10:10:00,45.75,45.76,45.7,45.73,13400.0,39.735,39.7437,39.6915,39.7176,13400.0
2012-05-03 10:15:00,45.73,45.78,45.71,45.73,5700.0,39.7176,39.761,39.7002,39.7176,5700.0
2012-05-03 10:20:00,45.73,45.73,45.69,45.71,6800.0,39.7176,39.7176,39.6829,39.7002,6800.0
2012-05-03 10:25:00,45.7,45.77,45.7,45.77,5700.0,39.6915,39.7523,39.6915,39.7523,5700.0
2012-05-03 10:30:00,45.76,45.83,45.73,45.83,11700.0,39.7437,39.8044,39.7176,39.8044,11700.0
2012-05-03 10:35:00,45.84,45.89,45.83,45.89,8600.0,39.8131,39.8566,39.8044,39.8566,8600.0
2012-05-03 10:40:00,45.89,45.9,45.87,45.89,4600.0,39.8566,39.8652,39.8392,39.8566,4600.0
2012-05-03 10:45:00,45.88,45.9,45.85,45.9,13400.0,39.8479,39.8652,39.8218,39.8652,13400.0
2012-05-03 10:50:00,45.9,45.93,45.9,45.93,4700.0,39.8652,39.8913,39.8652,39.8913,4700.0
2012-05-03 10:55:00,45.94,46.03,45.94,46.03,9500.0,39.9,39.9782,39.9,39.9782,9500.0
2012-05-03 11:00:00,46.04,46.04,45.99,46.0,7800.0,39.9868,39.9868,39.9434,39.9521,7800.0
2012-05-03 11:05:00,46.02,46.07,46.01,46.07,11700.0,39.9695,40.0129,39.9608,40.0129,11700.0
2012-05-03 11:10:00,46.08,46.11,46.03,46.04,22100.0,40.0216,40.0476,39.9782,39.9868,22100.0
2012-05-03 11:15:00,46.04,46.05,45.99,45.99,9200.0,39.9868,39.9955,39.9434,39.9434,9200.0
2012-05-03 11:20:00,46.0,46.07,45.99,46.07,6000.0,39.9521,40.0129,39.9434,40.0129,6000.0
2012-05-03 11:25:00,46.07,46.09,46.03,46.04,11200.0,40.0129,40.0303,39.9782,39.9868,11200.0
2012-05-03 11:30:00,46.04,46.06,46.02,46.03,8300.0,39.9868,40.0042,39.9695,39.9782,8300.0
2012-05-03 11:35:00,46.03,46.05,46.01,46.05,10800.0,39.9782,39.9955,39.9608,39.9955,10800.0
2012-05-03 11:40:00,46.05,46.05,46.04,46.05,3700.0,39.9955,39.9955,39.9868,39.9955,3700.0
2012-05-03 11:45:00,46.05,46.08,45.98,46.01,34000.0,39.9955,40.0216,39.9347,39.9608,34000.0
2012-05-03 11:50:00,46.01,46.1,46.01,46.09,37100.0,39.9608,40.039,39.9608,40.0303,37100.0
2012-05-03 11:55:00,46.1,46.1,46.07,46.1,12300.0,40.039,40.039,40.0129,40.039,12300.0
2012-05-03 12:00:00,46.09,46.11,46.06,46.08,17600.0,40.0303,40.0476,40.0042,40.0216,17600.0
2012-05-03 12:05:00,46.08,46.13,46.07,46.13,21000.0,40.0216,40.065,40.0129,40.065,21000.0
2012-05-03 12:10:00,46.13,46.23,46.12,46.2,67000.0,40.065,40.1519,40.0563,40.1258,67000.0
2012-05-03 12:15:00,46.2,46.25,46.17,46.25,19700.0,40.1258,40.1692,40.0997,40.1692,19700.0
2012-05-03 12:20:00,46.25,46.26,46.23,46.24,15800.0,40.1692,40.1779,40.1519,40.1605,15800.0
2012-05-03 12:25:00,46.25,46.27,46.23,46.26,15200.0,40.1692,40.1866,40.1519,40.1779,15200.0
2012-05-03 12:30:00,46.26,46.27,46.24,46.27,24900.0,40.1779,40.1866,40.1605,40.1866,24900.0
2012-05-03 12:35:00,46.28,46.35,46.28,46.35,6000.0,40.1953,40.2561,40.1953,40.2561,6000.0
2012-05-03 12:40:00,46.34,46.37,46.31,46.31,13100.0,40.2474,40.2735,40.2213,40.2213,13100.0
2012-05-03 12:45:00,46.31,46.32,46.28,46.31,14200.0,40.2213,40.23,40.1953,40.2213,14200.0
2012-05-03 12:50:00,46.31,46.35,46.31,46.32,22800.0,40.2213,40.2561,40.2213,40.23,22800.0
2012-05-03 12:55:00,46.32,46.4,46.31,46.34,35400.0,40.23,40.2995,40.2213,40.2474,35400.0
2012-05-03 13:00:00,46.34,46.42,46.34,46.4,27400.0,40.2474,40.3169,40.2474,40.2995,27400.0
2012-05-03 13:05:00,46.4,46.5,46.39,46.42,41200.0,40.2995,40.3864,40.2908,40.3169,41200.0
2012-05-03 13:10:00,46.43,46.5,46.36,46.37,56400.0,40.3256,40.3864,40.2648,40.2735,56400.0
2012-05-03 13:15:00,46.38,46.47,46.38,46.39,46100.0,40.2821,40.3603,40.2821,40.2908,46100.0
2012-05-03 13:20:00,46.39,46.39,46.33,46.33,15400.0,40.2908,40.2908,40.2387,40.2387,15400.0
2012-05-03 13:25:00,46.34,46.41,46.34,46.39,21600.0,40.2474,40.3082,40.2474,40.2908,21600.0
2012-05-03 13:30:00,46.39,46.4,46.33,46.34,12200.0,40.2908,40.2995,40.2387,40.2474,12200.0
2012-05-03 13:35:00,46.34,46.36,46.32,46.32,11000.0,40.2474,40.2648,40.23,40.23,11000.0
2012-05-03 13:40:00,46.32,46.33,46.22,46.25,23100.0,40.23,40.2387,40.1432,40.1692,23100.0
2012-05-03 13:45:00,46.26,46.3,46.26,46.28,14000.0,40.1779,40.2127,40.1779,40.1953,14000.0
2012-05-03 13:50:00,46.27,46.31,46.22,46.3,14500.0,40.1866,40.2213,40.1432,40.2127,14500.0
2012-05-03 13:55:00,46.3,46.37,46.29,46.29,26500.0,40.2127,40.2735,40.204,40.204,26500.0
2012-05-03 14:00:00,46.28,46.3,46.25,46.26,25100.0,40.1953,40.2127,40.1692,40.1779,25100.0
2012-05-03 14:05:00,46.26,46.27,46.23,46.23,21600.0,40.1779,40.1866,40.1519,40.1519,21600.0
2012-05-03 14:10:00,46.25,46.3,46.23,46.3,44700.0,40.1692,40.2127,40.1519,40.2127,44700.0
2012-05-03 14:15:00,46.29,46.36,46.29,46.36,25400.0,40.204,40.2648,40.204,40.2648,25400.0
2012-05-03 14:20:00,46.35,46.41,46.35,46.39,36000.0,40.2561,40.3082,40.2561,40.2908,36000.0
2012-05-03 14:25:00,46.4,46.41,46.33,46.36,35500.0,40.2995,40.3082,40.2387,40.2648,35500.0
2012-05-03 14:30:00,46.35,46.36,46.31,46.34,19000.0,40.2561,40.2648,40.2213,40.2474,19000.0
2012-05-03 14:35:00,46.34,46.38,46.34,46.37,18400.0,40.2474,40.2821,40.2474,40.2735,18400.0
2012-05-03 14:40:00,46.36,46.37,46.32,46.34,14300.0,40.2648,40.2735,40.23,40.2474,14300.0
2012-05-03 14:45:00,46.34,46.36,46.3,46.34,20200.0,40.2474,40.2648,40.2127,40.2474,20200.0
2012-05-03 14:50:00,46.34,46.4,46.34,46.4,17400.0,40.2474,40.2995,40.2474,40.2995,17400.0
2012-05-03 14:55:00,46.39,46.42,46.33,46.33,39800.0,40.2908,40.3169,40.2387,40.2387,39800.0
2012-05-03 15:00:00,46.34,46.35,46.31,46.33,19500.0,40.2474,40.2561,40.2213,40.2387,19500.0
2012-05-03 15:05:00,46.33,46.34,46.31,46.33,14000.0,40.2387,40.2474,40.2213,40.2387,14000.0
2012-05-03 15:10:00,46.33,46.38,46.31,46.37,16400.0,40.2387,40.2821,40.2213,40.2735,16400.0
2012-05-03 15:15:00,46.38,46.41,46.36,46.39,19800.0,40.2821,40.3082,40.2648,40.2908,19800.0
2012-05-03 15:20:00,46.38,46.43,46.37,46.38,21000.0,40.2821,40.3256,40.2735,40.2821,21000.0
2012-05-03 15:25:00,46.38,46.41,46.36,46.37,22000.0,40.2821,40.3082,40.2648,40.2735,22000.0
2012-05-03 15:30:00,46.36,46.38,46.35,46.36,18800.0,40.2648,40.2821,40.2561,40.2648,18800.0
2012-05-03 15:35:00,46.36,46.38,46.31,46.31,27800.0,40.2648,40.2821,40.2213,40.2213,27800.0
2012-05-03 15:40:00,46.3,46.38,46.3,46.36,34300.0,40.2127,40.2821,40.2127,40.2648,34300.0
2012-05-03 15:45:00,46.36,46.38,46.33,46.38,57200.0,40.2648,40.2821,40.2387,40.2821,57200.0
2012-05-03 15:50:00,46.37,46.4,46.35,46.4,133800.0,40.2735,40.2995,40.2561,40.2995,133800.0
2012-05-03 15:55:00,46.39,46.41,46.36,46.37,64200.0,40.2908,40.3082,40.2648,40.2735,64200.0
2012-05-04 09:30:00,46.19,46.25,45.94,45.96,9900.0,40.1171,40.1692,39.9,39.9174,9900.0
2012-05-04 09:35:00,45.95,46.05,45.9,46.02,11700.0,39.9087,39.9955,39.8652,39.9695,11700.0
2012-05-04 09:40:00,45.98,46.05,45.83,46.01,19700.0,39.9347,39.9955,39.8044,39.9608,19700.0
2012-05-04 09:45:00,46.01,46.06,45.95,46.02,13300.0,39.9608,40.0042,39.9087,39.9695,13300.0
2012-05-04 09:50:00,46.05,46.06,45.99,46.05,6200.0,39.9955,40.0042,39.9434,39.9955,6200.0
2012-05-04 09:55:00,46.06,46.15,46.03,46.09,11900.0,40.0042,40.0824,39.9782,40.0303,11900.0
2012-05-04 10:00:00,46.11,46.11,45.99,46.02,7500.0,40.0476,40.0476,39.9434,39.9695,7500.0
2012-05-04 10:05:00,46.03,46.15,46.03,46.13,6200.0,39.9782,40.0824,39.9782,40.065,6200.0
2012-05-04 10:10:00,46.12,46.16,46.11,46.12,28400.0,40.0563,40.0911,40.0476,40.0563,28400.0
2012-05-04 10:15:00,46.13,46.13,46.02,46.02,7900.0,40.065,40.065,39.9695,39.9695,7900.0
2012-05-04 10:20:00,46.01,46.03,45.98,45.99,19100.0,39.9608,39.9782,39.9347,39.9434,19100.0
2012-05-04 10:25:00,45.99,46.0,45.97,45.97,7600.0,39.9434,39.9521,39.926,39.926,7600.0
2012-05-04 10:30:00,45.96,45.97,45.91,45.93,5500.0,39.9174,39.926,39.8739,39.8913,5500.0
2012-05-04 10:35:00,45.92,45.97,45.91,45.96,5400.0,39.8826,39.926,39.8739,39.9174,5400.0
2012-05-04 10:40:00,45.95,45.98,45.94,45.96,6200.0,39.9087,39.9347,39.9,39.9174,6200.0
2012-05-04 10:45:00,45.96,45.97,45.93,45.95,8300.0,39.9174,39.926,39.8913,39.9087,8300.0
2012-05-04 10:50:00,45.95,45.97,45.93,45.96,8200.0,39.9087,39.926,39.8913,39.9174,8200.0
2012-05-04 10:55:00,45.96,45.99,45.96,45.98,10400.0,39.9174,39.9434,39.9174,39.9347,10400.0
2012-05-04 11:00:00,45.98,45.99,45.9,45.96,15500.0,39.9347,39.9434,39.8652,39.9174,15500.0
2012-05-04 11:05:00,45.97,45.97,45.9,45.92,10100.0,39.926,39.926,39.8652,39.8826,10100.0
2012-05-04 11:10:00,45.93,45.94,45.86,45.86,4100.0,39.8913,39.9,39.8305,39.8305,4100.0
2012-05-04 11:15:00,45.85,45.94,45.83,45.92,14500.0,39.8218,39.9,39.8044,39.8826,14500.0
2012-05-04 11:20:00,45.91,45.91,45.82,45.82,4700.0,39.8739,39.8739,39.7958,39.7958,4700.0
2012-05-04 11:25:00,45.84,45.84,45.8,45.82,15100.0,39.8131,39.8131,39.7784,39.7958,15100.0
2012-05-04 11:30:00,45.81,45.81,45.76,45.78,9600.0,39.7871,39.7871,39.7437,39.761,9600.0
2012-05-04 11:35:00,45.77,45.83,45.77,45.79,9200.0,39.7523,39.8044,39.7523,39.7697,9200.0
2012-05-04 11:40:00,45.79,45.86,45.77,45.79,9900.0,39.7697,39.8305,39.7523,39.7697,9900.0
2012-05-04 11:45:00,45.8,45.8,45.74,45.78,12600.0,39.7784,39.7784,39.7263,39.761,12600.0
2012-05-04 11:50:00,45.78,45.8,45.7,45.8,12400.0,39.761,39.7784,39.6915,39.7784,12400.0
2012-05-04 11:55:00,45.8,45.81,45.77,45.8,16400.0,39.7784,39.7871,39.7523,39.7784,16400.0
2012-05-04 12:00:00,45.8,45.8,45.77,45.78,4700.0,39.7784,39.7784,39.7523,39.761,4700.0
2012-05-04 12:05:00,45.78,45.81,45.76,45.81,17200.0,39.761,39.7871,39.7437,39.7871,17200.0
2012-05-04 12:10:00,45.81,45.82,45.79,45.8,4300.0,39.7871,39.7958,39.7697,39.7784,4300.0
2012-05-04 12:15:00,45.8,45.8,45.77,45.79,4900.0,39.7784,39.7784,39.7523,39.7697,4900.0
2012-05-04 12:20:00,45.8,45.81,45.79,45.81,19600.0,39.7784,39.7871,39.7697,39.7871,19600.0
2012-05-04 12:25:00,45.81,45.85,45.77,45.77,11500.0,39.7871,39.8218,39.7523,39.7523,11500.0
2012-05-04 12:30:00,45.77,45.77,45.73,45.73,2200.0,39.7523,39.7523,39.7176,39.7176,2200.0
2012-05-04 12:35:00,45.73,45.74,45.67,45.71,10500.0,39.7176,39.7263,39.6655,39.7002,10500.0
2012-05-04 12:40:00,45.7,45.75,45.7,45.75,5100.0,39.6915,39.735,39.6915,39.735,5100.0
2012-05-04 12:45:00,45.74,45.77,45.74,45.76,2800.0,39.7263,39.7523,39.7263,39.7437,2800.0
2012-05-04 12:50:00,45.76,45.78,45.72,45.75,7200.0,39.7437,39.761,39.7089,39.735,7200.0
2012-05-04 12:55:00,45.75,45.75,45.71,45.72,3100.0,39.735,39.735,39.7002,39.7089,3100.0
2012-05-04 13:00:00,45.75,45.76,45.73,45.75,5600.0,39.735,39.7437,39.7176,39.735,5600.0
2012-05-04 13:05:00,45.75,45.76,45.74,45.75,4700.0,39.735,39.7437,39.7263,39.735,4700.0
2012-05-04 13:10:00,45.73,45.75,45.68,45.69,8200.0,39.7176,39.735,39.6742,39.6829,8200.0
2012-05-04 13:15:00,45.69,45.75,45.69,45.73,7800.0,39.6829,39.735,39.6829,39.7176,7800.0
2012-05-04 13:20:00,45.74,45.74,45.69,45.71,8300.0,39.7263,39.7263,39.6829,39.7002,8300.0
2012-05-04 13:25:00,45.7,45.75,45.7,45.75,10200.0,39.6915,39.735,39.6915,39.735,10200.0
2012-05-04 13:30:00,45.74,45.8,45.74,45.8,4400.0,39.7263,39.7784,39.7263,39.7784,4400.0
2012-05-04 13:35:00,45.79,45.81,45.75,45.75,3100.0,39.7697,39.7871,39.735,39.735,3100.0
2012-05-04 13:40:00,45.75,45.76,45.73,45.74,4300.0,39.735,39.7437,39.7176,39.7263,4300.0
2012-05-04 13:45:00,45.73,45.76,45.73,45.75,5500.0,39.7176,39.7437,39.7176,39.735,5500.0
2012-05-04 13:50:00,45.75,45.76,45.73,45.76,7400.0,39.735,39.7437,39.7176,39.7437,7400.0
2012-05-04 13:55:00,45.75,45.77,45.75,45.76,4700.0,39.735,39.7523,39.735,39.7437,4700.0
2012-05-04 14:00:00,45.76,45.77,45.73,45.75,11000.0,39.7437,39.7523,39.7176,39.735,11000.0
2012-05-04 14:05:00,45.75,45.75,45.71,45.74,8900.0,39.735,39.735,39.7002,39.7263,8900.0
2012-05-04 14:10:00,45.73,45.74,45.68,45.68,7300.0,39.7176,39.7263,39.6742,39.6742,7300.0
2012-05-04 14:15:00,45.67,45.67,45.63,45.66,5100.0,39.6655,39.6655,39.6307,39.6568,5100.0
2012-05-04 14:20:00,45.65,45.65,45.59,45.59,5700.0,39.6481,39.6481,39.596,39.596,5700.0
2012-05-04 14:25:00,45.59,45.61,45.57,45.59,8300.0,39.596,39.6134,39.5786,39.596,8300.0
2012-05-04 14:30:00,45.59,45.6,45.55,45.59,8100.0,39.596,39.6047,39.5613,39.596,8100.0
2012-05-04 14:35:00,45.59,45.59,45.49,45.5,18200.0,39.596,39.596,39.5092,39.5178,18200.0
2012-05-04 14:40:00,45.51,45.53,45.48,45.53,13200.0,39.5265,39.5439,39.5005,39.5439,13200.0
2012-05-04 14:45:00,45.53,45.6,45.53,45.6,6800.0,39.5439,39.6047,39.5439,39.6047,6800.0
2012-05-04 14:50:00,45.6,45.61,45.55,45.56,10600.0,39.6047,39.6134,39.5613,39.5699,10600.0
2012-05-04 14:55:00,45.55,45.61,45.55,45.59,18300.0,39.5613,39.6134,39.5613,39.596,18300.0
2012-05-04 15:00:00,45.59,45.6,45.55,45.59,17000.0,39.596,39.6047,39.5613,39.596,17000.0
2012-05-04 15:05:00,45.6,45.61,45.59,45.61,5700.0,39.6047,39.6134,39.596,39.6134,5700.0
2012-05-04 15:10:00,45.6,45.61,45.58,45.58,7100.0,39.6047,39.6134,39.5873,39.5873,7100.0
2012-05-04 15:15:00,45.58,45.59,45.57,45.57,5000.0,39.5873,39.596,39.5786,39.5786,5000.0
2012-05-04 15:20:00,45.56,45.62,45.56,45.62,6900.0,39.5699,39.6221,39.5699,39.6221,6900.0
2012-05-04 15:25:00,45.62,45.62,45.58,45.58,10000.0,39.6221,39.6221,39.5873,39.5873,10000.0
2012-05-04 15:30:00,45.59,45.64,45.59,45.64,11200.0,39.596,39.6394,39.596,39.6394,11200.0
2012-05-04 15:35:00,45.62,45.7,45.62,45.67,25600.0,39.6221,39.6915,39.6221,39.6655,25600.0
2012-05-04 15:40:00,45.67,45.76,45.66,45.75,21900.0,39.6655,39.7437,39.6568,39.735,21900.0
2012-05-04 15:45:00,45.75,45.77,45.74,45.74,18500.0,39.735,39.7523,39.7263,39.7263,18500.0
2012-05-04 15:50:00,45.75,45.78,45.72,45.72,37100.0,39.735,39.761,39.7089,39.7089,37100.0
2012-05-04 15:55:00,45.73,45.74,45.67,45.69,42200.0,39.7176,39.7263,39.6655,39.6829,42200.0
2012-05-07 09:30:00,45.65,45.76,45.59,45.72,24800.0,39.6481,39.7437,39.596,39.7089,24800.0
2012-05-07 09:35:00,45.72,45.99,45.68,45.94,8500.0,39.7089,39.9434,39.6742,39.9,8500.0
2012-05-07 09:40:00,45.92,46.0,45.89,45.93,11800.0,39.8826,39.9521,39.8566,39.8913,11800.0
2012-05-07 09:45:00,45.92,45.96,45.86,45.92,12000.0,39.8826,39.9174,39.8305,39.8826,12000.0
2012-05-07 09:50:00,45.94,46.16,45.94,46.03,17100.0,39.9,40.0911,39.9,39.9782,17100.0
2012-05-07 09:55:00,46.02,46.15,46.0,46.13,29400.0,39.9695,40.0824,39.9521,40.065,29400.0
2012-05-07 10:00:00,46.14,46.22,46.13,46.17,17200.0,40.0737,40.1432,40.065,40.0997,17200.0
2012-05-07 10:05:00,46.17,46.2,45.9,46.09,21300.0,40.0997,40.1258,39.8652,40.0303,21300.0
2012-05-07 10:10:00,46.11,46.11,45.99,46.02,6500.0,40.0476,40.0476,39.9434,39.9695,6500.0
2012-05-07 10:15:00,46.02,46.13,46.01,46.13,12000.0,39.9695,40.065,39.9608,40.065,12000.0
2012-05-07 10:20:00,46.12,46.12,46.01,46.12,11200.0,40.0563,40.0563,39.9608,40.0563,11200.0
2012-05-07 10:25:00,46.11,46.13,46.01,46.01,9800.0,40.0476,40.065,39.9608,39.9608,9800.0
2012-05-07 10:30:00,45.99,46.1,45.99,46.1,14300.0,39.9434,40.039,39.9434,40.039,14300.0
2012-05-07 10:35:00,46.09,46.14,46.08,46.11,14800.0,40.0303,40.0737,40.0216,40.0476,14800.0
2012-05-07 10:40:00,46.1,46.17,46.09,46.11,16300.0,40.039,40.0997,40.0303,40.0476,16300.0
2012-05-07 10:45:00,46.08,46.21,46.08,46.21,18100.0,40.0216,40.1345,40.0216,40.1345,18100.0
2012-05-07 10:50:00,46.21,46.26,46.19,46.26,11200.0,40.1345,40.1779,40.1171,40.1779,11200.0
2012-05-07 10:55:00,46.25,46.27,46.23,46.25,5500.0,40.1692,40.1866,40.1519,40.1692,5500.0
2012-05-07 11:00:00,46.26,46.34,46.25,46.31,19900.0,40.1779,40.2474,40.1692,40.2213,19900.0
2012-05-07 11:05:00,46.31,46.36,46.3,46.34,11500.0,40.2213,40.2648,40.2127,40.2474,11500.0
2012-05-07 11:10:00,46.32,46.39,46.31,46.35,14200.0,40.23,40.2908,40.2213,40.2561,14200.0
2012-05-07 11:15:00,46.35,46.37,46.35,46.35,14200.0,40.2561,40.2735,40.2561,40.2561,14200.0
2012-05-07 11:20:00,46.36,46.37,46.32,46.34,8900.0,40.2648,40.2735,40.23,40.2474,8900.0
2012-05-07 11:25:00,46.34,46.34,46.3,46.31,12700.0,40.2474,40.2474,40.2127,40.2213,12700.0
2012-05-07 11:30:00,46.29,46.39,46.29,46.37,13300.0,40.204,40.2908,40.204,40.2735,13300.0
2012-05-07 11:35:00,46.36,46.43,46.36,46.42,30400.0,40.2648,40.3256,40.2648,40.3169,30400.0
2012-05-07 11:40:00,46.42,46.43,46.38,46.4,18100.0,40.3169,40.3256,40.2821,40.2995,18100.0
2012-05-07 11:45:00,46.39,46.45,46.38,46.44,22300.0,40.2908,40.3429,40.2821,40.3342,22300.0
2012-05-07 11:50:00,46.43,46.47,46.42,46.42,12600.0,40.3256,40.3603,40.3169,40.3169,12600.0
2012-05-07 11:55:00,46.43,46.45,46.38,46.4,82400.0,40.3256,40.3429,40.2821,40.2995,82400.0
2012-05-07 12:00:00,46.4,46.41,46.36,46.39,16400.0,40.2995,40.3082,40.2648,40.2908,16400.0
2012-05-07 12:05:00,46.39,46.42,46.37,46.41,35600.0,40.2908,40.3169,40.2735,40.3082,35600.0
2012-05-07 12:10:00,46.41,46.41,46.35,46.39,23600.0,40.3082,40.3082,40.2561,40.2908,23600.0
2012-05-07 12:15:00,46.39,46.42,46.38,46.39,17700.0,40.2908,40.3169,40.2821,40.2908,17700.0
2012-05-07 12:20:00,46.39,46.41,46.38,46.41,43100.0,40.2908,40.3082,40.2821,40.3082,43100.0
2012-05-07 12:25:00,46.4,46.41,46.38,46.41,16200.0,40.2995,40.3082,40.2821,40.3082,16200.0
2012-05-07 12:30:00,46.41,46.44,46.38,46.43,16800.0,40.3082,40.3342,40.2821,40.3256,16800.0
2012-05-07 12:35:00,46.43,46.43,46.4,46.4,4900.0,40.3256,40.3256,40.2995,40.2995,4900.0
2012-05-07 12:40:00,46.4,46.41,46.35,46.36,7100.0,40.2995,40.3082,40.2561,40.2648,7100.0
2012-05-07 12:45:00,46.35,46.36,46.29,46.3,5500.0,40.2561,40.2648,40.204,40.2127,5500.0
2012-05-07 12:50:00,46.29,46.3,46.21,46.22,10300.0,40.204,40.2127,40.1345,40.1432,10300.0
2012-05-07 12:55:00,46.2,46.2,46.17,46.18,9000.0,40.1258,40.1258,40.0997,40.1084,9000.0
2012-05-07 13:00:00,46.18,46.29,46.18,46.26,28000.0,40.1084,40.204,40.1084,40.1779,28000.0
2012-05-07 13:05:00,46.27,46.32,46.27,46.3,21900.0,40.1866,40.23,40.1866,40.2127,21900.0
2012-05-07 13:10:00,46.3,46.38,46.29,46.31,24900.0,40.2127,40.2821,40.204,40.2213,24900.0
2012-05-07 13:15:00,46.32,46.38,46.31,46.37,12500.0,40.23,40.2821,40.2213,40.2735,12500.0
2012-05-07 13:20:00,46.38,46.43,46.36,46.36,28300.0,40.2821,40.3256,40.2648,40.2648,28300.0
2012-05-07 13:25:00,46.36,46.37,46.33,46.35,14200.0,40.2648,40.2735,40.2387,40.2561,14200.0
2012-05-07 13:30:00,46.35,46.39,46.31,46.38,19600.0,40.2561,40.2908,40.2213,40.2821,19600.0
2012-05-07 13:35:00,46.38,46.42,46.36,46.41,7100.0,40.2821,40.3169,40.2648,40.3082,7100.0
2012-05-07 13:40:00,46.4,46.47,46.37,46.39,20000.0,40.2995,40.3603,40.2735,40.2908,20000.0
2012-05-07 13:45:00,46.39,46.43,46.39,46.41,6600.0,40.2908,40.3256,40.2908,40.3082,6600.0
2012-05-07 13:50:00,46.41,46.43,46.37,46.42,15900.0,40.3082,40.3256,40.2735,40.3169,15900.0
2012-05-07 13:55:00,46.42,46.43,46.35,46.39,16900.0,40.3169,40.3256,40.2561,40.2908,16900.0
2012-05-07 14:00:00,46.39,46.42,46.38,46.38,15100.0,40.2908,40.3169,40.2821,40.2821,15100.0
2012-05-07 14:05:00,46.37,46.4,46.36,46.37,6500.0,40.2735,40.2995,40.2648,40.2735,6500.0
2012-05-07 14:10:00,46.36,46.38,46.31,46.33,13600.0,40.2648,40.2821,40.2213,40.2387,13600.0
2012-05-07 14:15:00,46.32,46.33,46.28,46.3,9000.0,40.23,40.2387,40.1953,40.2127,9000.0
2012-05-07 14:20:00,46.29,46.31,46.28,46.28,9800.0,40.204,40.2213,40.1953,40.1953,9800.0
2012-05-07 14:25:00,46.27,46.28,46.22,46.27,13000.0,40.1866,40.1953,40.1432,40.1866,13000.0
2012-05-07 14:30:00,46.26,46.26,46.24,46.26,11300.0,40.1779,40.1779,40.1605,40.1779,11300.0
2012-05-07 14:35:00,46.25,46.3,46.25,46.29,25900.0,40.1692,40.2127,40.1692,40.204,25900.0
2012-05-07 14:40:00,46.29,46.29,46.25,46.26,15200.0,40.204,40.204,40.1692,40.1779,15200.0
2012-05-07 14:45:00,46.28,46.3,46.27,46.29,15800.0,40.1953,40.2127,40.1866,40.204,15800.0
2012-05-07 14:50:00,46.29,46.29,46.25,46.25,15800.0,40.204,40.204,40.1692,40.1692,15800.0
2012-05-07 14:55:00,46.26,46.32,46.26,46.31,24400.0,40.1779,40.23,40.1779,40.2213,24400.0
2012-05-07 15:00:00,46.3,46.32,46.27,46.27,12700.0,40.2127,40.23,40.1866,40.1866,12700.0
2012-05-07 15:05:00,46.29,46.29,46.24,46.24,9400.0,40.204,40.204,40.1605,40.1605,9400.0
2012-05-07 15:10:00,46.24,46.29,46.23,46.29,38400.0,40.1605,40.204,40.1519,40.204,38400.0
2012-05-07 15:15:00,46.29,46.31,46.26,46.29,46900.0,40.204,40.2213,40.1779,40.204,46900.0
2012-05-07 15:20:00,46.29,46.32,46.26,46.31,19300.0,40.204,40.23,40.1779,40.2213,19300.0
2012-05-07 15:25:00,46.31,46.36,46.29,46.31,27800.0,40.2213,40.2648,40.204,40.2213,27800.0
2012-05-07 15:30:00,46.31,46.32,46.27,46.3,18000.0,40.2213,40.23,40.1866,40.2127,18000.0
2012-05-07 15:35:00,46.3,46.33,46.28,46.33,21500.0,40.2127,40.2387,40.1953,40.2387,21500.0
2012-05-07 15:40:00,46.32,46.34,46.29,46.34,43700.0,40.23,40.2474,40.204,40.2474,43700.0
2012-05-07 15:45:00,46.33,46.35,46.27,46.27,37200.0,40.2387,40.2561,40.1866,40.1866,37200.0
2012-05-07 15:50:00,46.27,46.31,46.19,46.22,56800.0,40.1866,40.2213,40.1171,40.1432,56800.0
2012-05-07 15:55:00,46.22,46.29,46.22,46.29,62400.0,40.1432,40.204,40.1432,40.204,62400.0
2012-05-08 09:30:00,45.97,46.04,45.91,45.91,13200.0,39.926,39.9868,39.8739,39.8739,13200.0
2012-05-08 09:35:00,45.88,45.88,45.69,45.71,15500.0,39.8479,39.8479,39.6829,39.7002,15500.0
2012-05-08 09:40:00,45.69,45.72,45.56,45.7,23900.0,39.6829,39.7089,39.5699,39.6915,23900.0
2012-05-08 09:45:00,45.7,45.89,45.64,45.82,23000.0,39.6915,39.8566,39.6394,39.7958,23000.0
2012-05-08 09:50:00,45.78,45.83,45.65,45.69,24700.0,39.761,39.8044,39.6481,39.6829,24700.0
2012-05-08 09:55:00,45.69,45.77,45.64,45.69,16500.0,39.6829,39.7523,39.6394,39.6829,16500.0
2012-05-08 10:00:00,45.68,45.69,45.56,45.6,13900.0,39.6742,39.6829,39.5699,39.6047,13900.0
2012-05-08 10:05:00,45.62,45.66,45.53,45.55,16700.0,39.6221,39.6568,39.5439,39.5613,16700.0
2012-05-08 10:10:00,45.55,45.55,45.34,45.4,17100.0,39.5613,39.5613,39.3789,39.431,17100.0
2012-05-08 10:15:00,45.38,45.39,45.22,45.24,37600.0,39.4136,39.4223,39.2746,39.292,37600.0
2012-05-08 10:20:00,45.23,45.28,45.15,45.27,44200.0,39.2833,39.3268,39.2139,39.3181,44200.0
2012-05-08 10:25:00,45.27,45.28,45.2,45.25,19700.0,39.3181,39.3268,39.2573,39.3007,19700.0
2012-05-08 10:30:00,45.26,45.26,45.12,45.14,22300.0,39.3094,39.3094,39.1878,39.2052,22300.0
2012-05-08 10:35:00,45.13,45.19,45.11,45.16,16900.0,39.1965,39.2486,39.1791,39.2225,16900.0
2012-05-08 10:40:00,45.15,45.16,45.04,45.05,9600.0,39.2139,39.2225,39.1183,39.127,9600.0
2012-05-08 10:45:00,45.03,45.05,45.01,45.02,7600.0,39.1096,39.127,39.0923,39.1009,7600.0
2012-05-08 10:50:00,45.01,45.05,45.0,45.03,15000.0,39.0923,39.127,39.0836,39.1096,15000.0
2012-05-08 10:55:00,45.02,45.03,45.01,45.01,7000.0,39.1009,39.1096,39.0923,39.0923,7000.0
2012-05-08 11:00:00,45.01,45.02,44.91,44.91,17700.0,39.0923,39.1009,39.0054,39.0054,17700.0
2012-05-08 11:05:00,44.91,44.96,44.83,44.9,19600.0,39.0054,39.0488,38.9359,38.9967,19600.0
2012-05-08 11:10:00,44.9,44.91,44.77,44.8,11100.0,38.9967,39.0054,38.8838,38.9099,11100.0
2012-05-08 11:15:00,44.8,44.85,44.79,44.84,11500.0,38.9099,38.9533,38.9012,38.9446,11500.0
2012-05-08 11:20:00,44.84,44.85,44.65,44.67,33700.0,38.9446,38.9533,38.7796,38.797,33700.0
2012-05-08 11:25:00,44.69,44.72,44.66,44.7,21600.0,38.8143,38.8404,38.7883,38.823,21600.0
2012-05-08 11:30:00,44.69,44.71,44.64,44.66,13200.0,38.8143,38.8317,38.7709,38.7883,13200.0
2012-05-08 11:35:00,44.64,44.66,44.62,44.63,14700.0,38.7709,38.7883,38.7535,38.7622,14700.0
2012-05-08 11:40:00,44.63,44.65,44.62,44.64,9900.0,38.7622,38.7796,38.7535,38.7709,9900.0
2012-05-08 11:45:00,44.64,44.78,44.63,44.77,20500.0,38.7709,38.8925,38.7622,38.8838,20500.0
2012-05-08 11:50:00,44.77,44.92,44.72,44.87,16600.0,38.8838,39.0141,38.8404,38.9707,16600.0
2012-05-08 11:55:00,44.87,44.88,44.83,44.85,8700.0,38.9707,38.9794,38.9359,38.9533,8700.0
2012-05-08 12:00:00,44.85,44.87,44.84,44.86,11200.0,38.9533,38.9707,38.9446,38.962,11200.0
2012-05-08 12:05:00,44.86,44.94,44.86,44.89,19400.0,38.962,39.0315,38.962,38.988,19400.0
2012-05-08 12:10:00,44.9,44.9,44.87,44.9,10600.0,38.9967,38.9967,38.9707,38.9967,10600.0
2012-05-08 12:15:00,44.89,44.91,44.88,44.9,6200.0,38.988,39.0054,38.9794,38.9967,6200.0
2012-05-08 12:20:00,44.9,44.92,44.89,44.91,10100.0,38.9967,39.0141,38.988,39.0054,10100.0
2012-05-08 12:25:00,44.91,44.94,44.89,44.92,8600.0,39.0054,39.0315,38.988,39.0141,8600.0
2012-05-08 12:30:00,44.92,44.94,44.92,44.94,7100.0,39.0141,39.0315,39.0141,39.0315,7100.0
2012-05-08 12:35:00,44.93,45.05,44.93,45.05,14600.0,39.0228,39.127,39.0228,39.127,14600.0
2012-05-08 12:40:00,45.06,45.06,45.0,45.01,10000.0,39.1357,39.1357,39.0836,39.0923,10000.0
2012-05-08 12:45:00,45.0,45.02,44.98,45.0,10000.0,39.0836,39.1009,39.0662,39.0836,10000.0
2012-05-08 12:50:00,44.98,44.99,44.97,44.98,3200.0,39.0662,39.0749,39.0575,39.0662,3200.0
2012-05-08 12:55:00,44.97,44.97,44.94,44.97,4600.0,39.0575,39.0575,39.0315,39.0575,4600.0
2012-05-08 13:00:00,44.96,45.01,44.96,45.0,6100.0,39.0488,39.0923,39.0488,39.0836,6100.0
2012-05-08 13:05:00,45.01,45.05,45.0,45.05,19300.0,39.0923,39.127,39.0836,39.127,19300.0
2012-05-08 13:10:00,45.06,45.08,45.05,45.05,7900.0,39.1357,39.1531,39.127,39.127,7900.0
2012-05-08 13:15:00,45.06,45.07,45.02,45.04,9300.0,39.1357,39.1444,39.1009,39.1183,9300.0
2012-05-08 13:20:00,45.05,45.05,45.03,45.04,4600.0,39.127,39.127,39.1096,39.1183,4600.0
2012-05-08 13:25:00,45.03,45.14,45.03,45.11,16300.0,39.1096,39.2052,39.1096,39.1791,16300.0
2012-05-08 13:30:00,45.13,45.15,45.12,45.14,6200.0,39.1965,39.2139,39.1878,39.2052,6200.0
2012-05-08 13:35:00,45.16,45.18,45.15,45.15,13400.0,39.2225,39.2399,39.2139,39.2139,13400.0
2012-05-08 13:40:00,45.16,45.17,45.13,45.17,16900.0,39.2225,39.2312,39.1965,39.2312,16900.0
2012-05-08 13:45:00,45.18,45.23,45.18,45.22,6200.0,39.2399,39.2833,39.2399,39.2746,6200.0
2012-05-08 13:50:00,45.21,45.21,45.18,45.2,8900.0,39.266,39.266,39.2399,39.2573,8900.0
2012-05-08 13:55:00,45.2,45.23,45.2,45.23,9200.0,39.2573,39.2833,39.2573,39.2833,9200.0
2012-05-08 14:00:00,45.24,45.26,45.2,45.2,8600.0,39.292,39.3094,39.2573,39.2573,8600.0
2012-05-08 14:05:00,45.2,45.24,45.18,45.24,15000.0,39.2573,39.292,39.2399,39.292,15000.0
2012-05-08 14:10:00,45.25,45.25,45.17,45.19,8900.0,39.3007,39.3007,39.2312,39.2486,8900.0
2012-05-08 14:15:00,45.18,45.21,45.18,45.19,12200.0,39.2399,39.266,39.2399,39.2486,12200.0
2012-05-08 14:20:00,45.19,45.21,45.19,45.2,18900.0,39.2486,39.266,39.2486,39.2573,18900.0
2012-05-08 14:25:00,45.2,45.21,45.2,45.21,4400.0,39.2573,39.266,39.2573,39.266,4400.0
2012-05-08 14:30:00,45.22,45.28,45.22,45.26,21000.0,39.2746,39.3268,39.2746,39.3094,21000.0
2012-05-08 14:35:00,45.26,45.29,45.26,45.29,17600.0,39.3094,39.3354,39.3094,39.3354,17600.0
2012-05-08 14:40:00,45.29,45.32,45.29,45.31,29800.0,39.3354,39.3615,39.3354,39.3528,29800.0
2012-05-08 14:45:00,45.3,45.33,45.3,45.33,29400.0,39.3441,39.3702,39.3441,39.3702,29400.0
2012-05-08 14:50:00,45.33,45.42,45.2,45.36,33800.0,39.3702,39.4484,39.2573,39.3962,33800.0
2012-05-08 14:55:00,45.38,45.42,45.38,45.41,34300.0,39.4136,39.4484,39.4136,39.4397,34300.0
2012-05-08 15:00:00,45.41,45.51,45.36,45.49,37600.0,39.4397,39.5265,39.3962,39.5092,37600.0
2012-05-08 15:05:00,45.49,45.53,45.46,45.49,24000.0,39.5092,39.5439,39.4831,39.5092,24000.0
2012-05-08 15:10:00,45.5,45.6,45.5,45.59,18300.0,39.5178,39.6047,39.5178,39.596,18300.0
2012-05-08 15:15:00,45.59,45.72,45.59,45.72,31300.0,39.596,39.7089,39.596,39.7089,31300.0
2012-05-08 15:20:00,45.72,45.73,45.68,45.69,23700.0,39.7089,39.7176,39.6742,39.6829,23700.0
2012-05-08 15:25:00,45.68,45.77,45.64,45.73,33900.0,39.6742,39.7523,39.6394,39.7176,33900.0
2012-05-08 15:30:00,45.73,45.73,45.66,45.67,40900.0,39.7176,39.7176,39.6568,39.6655,40900.0
2012-05-08 15:35:00,45.68,45.78,45.66,45.75,33000.0,39.6742,39.761,39.6568,39.735,33000.0
2012-05-08 15:40:00,45.76,45.77,45.65,45.7,30700.0,39.7437,39.7523,39.6481,39.6915,30700.0
2012-05-08 15:45:00,45.69,45.72,45.61,45.62,34300.0,39.6829,39.7089,39.6134,39.6221,34300.0
2012-05-08 15:50:00,45.62,45.67,45.62,45.64,36000.0,39.6221,39.6655,39.6221,39.6394,36000.0
2012-05-08 15:55:00,45.64,45.68,45.6,45.61,54000.0,39.6394,39.6742,39.6047,39.6134,54000.0
2012-05-09 09:30:00,45.17,45.19,45.01,45.07,6000.0,39.2312,39.2486,39.0923,39.1444,6000.0
2012-05-09 09:35:00,45.03,45.05,44.92,44.99,11600.0,39.1096,39.127,39.0141,39.0749,11600.0
2012-05-09 09:40:00,45.01,45.11,45.01,45.08,6200.0,39.0923,39.1791,39.0923,39.1531,6200.0
2012-05-09 09:45:00,45.08,45.12,45.05,45.09,13400.0,39.1531,39.1878,39.127,39.1617,13400.0
2012-05-09 09:50:00,45.06,45.13,45.04,45.04,11600.0,39.1357,39.1965,39.1183,39.1183,11600.0
2012-05-09 09:55:00,45.04,45.19,44.97,45.19,8100.0,39.1183,39.2486,39.0575,39.2486,8100.0
2012-05-09 10:00:00,45.16,45.28,45.14,45.22,11300.0,39.2225,39.3268,39.2052,39.2746,11300.0
2012-05-09 10:05:00,45.22,45.24,44.98,45.05,11500.0,39.2746,39.292,39.0662,39.127,11500.0
2012-05-09 10:10:00,45.05,45.14,45.03,45.08,10100.0,39.127,39.2052,39.1096,39.1531,10100.0
2012-05-09 10:15:00,45.08,45.09,45.02,45.05,24000.0,39.1531,39.1617,39.1009,39.127,24000.0
2012-05-09 10:20:00,45.04,45.11,44.95,45.04,28500.0,39.1183,39.1791,39.0401,39.1183,28500.0
2012-05-09 10:25:00,45.05,45.1,45.02,45.06,13300.0,39.127,39.1704,39.1009,39.1357,13300.0
2012-05-09 10:30:00,45.05,45.18,45.05,45.18,4300.0,39.127,39.2399,39.127,39.2399,4300.0
2012-05-09 10:35:00,45.19,45.19,45.1,45.16,5900.0,39.2486,39.2486,39.1704,39.2225,5900.0
2012-05-09 10:40:00,45.16,45.26,45.15,45.26,4300.0,39.2225,39.3094,39.2139,39.3094,4300.0
2012-05-09 10:45:00,45.28,45.36,45.28,45.3,6100.0,39.3268,39.3962,39.3268,39.3441,6100.0
2012-05-09 10:50:00,45.29,45.37,45.27,45.36,8500.0,39.3354,39.4049,39.3181,39.3962,8500.0
2012-05-09 10:55:00,45.36,45.47,45.1,45.42,27400.0,39.3962,39.4918,39.1704,39.4484,27400.0
2012-05-09 11:00:00,45.42,45.51,45.39,45.49,13600.0,39.4484,39.5265,39.4223,39.5092,13600.0
2012-05-09 11:05:00,45.49,45.6,45.44,45.57,11700.0,39.5092,39.6047,39.4657,39.5786,11700.0
2012-05-09 11:10:00,45.58,45.8,45.58,45.73,21900.0,39.5873,39.7784,39.5873,39.7176,21900.0
2012-05-09 11:15:00,45.73,45.76,45.67,45.76,15800.0,39.7176,39.7437,39.6655,39.7437,15800.0
2012-05-09 11:20:00,45.74,45.87,45.71,45.82,15200.0,39.7263,39.8392,39.7002,39.7958,15200.0
2012-05-09 11:25:00,45.83,45.84,45.76,45.79,8700.0,39.8044,39.8131,39.7437,39.7697,8700.0
2012-05-09 11:30:00,45.78,45.8,45.7,45.76,3900.0,39.761,39.7784,39.6915,39.7437,3900.0
2012-05-09 11:35:00,45.76,45.79,45.75,45.79,5000.0,39.7437,39.7697,39.735,39.7697,5000.0
2012-05-09 11:40:00,45.8,45.8,45.67,45.67,4200.0,39.7784,39.7784,39.6655,39.6655,4200.0
2012-05-09 11:45:00,45.67,45.69,45.62,45.65,5600.0,39.6655,39.6829,39.6221,39.6481,5600.0
2012-05-09 11:50:00,45.63,45.64,45.58,45.58,3900.0,39.6307,39.6394,39.5873,39.5873,3900.0
2012-05-09 11:55:00,45.59,45.63,45.58,45.6,16600.0,39.596,39.6307,39.5873,39.6047,16600.0
2012-05-09 12:00:00,45.6,45.61,45.55,45.55,6700.0,39.6047,39.6134,39.5613,39.5613,6700.0
2012-05-09 12:05:00,45.55,45.55,45.49,45.49,5600.0,39.5613,39.5613,39.5092,39.5092,5600.0
2012-05-09 12:10:00,45.48,45.49,45.43,45.45,6800.0,39.5005,39.5092,39.457,39.4744,6800.0
2012-05-09 12:15:00,45.45,45.46,45.43,45.45,56900.0,39.4744,39.4831,39.457,39.4744,56900.0
2012-05-09 12:20:00,45.43,45.45,45.43,45.43,3100.0,39.457,39.4744,39.457,39.457,3100.0
2012-05-09 12:25:00,45.41,45.44,45.4,45.42,1900.0,39.4397,39.4657,39.431,39.4484,1900.0
2012-05-09 12:30:00,45.42,45.42,45.31,45.39,3800.0,39.4484,39.4484,39.3528,39.4223,3800.0
2012-05-09 12:35:00,45.37,45.4,45.35,45.4,5500.0,39.4049,39.431,39.3876,39.431,5500.0
2012-05-09 12:40:00,45.38,45.43,45.36,45.43,5000.0,39.4136,39.457,39.3962,39.457,5000.0
2012-05-09 12:45:00,45.41,45.49,45.39,45.49,9000.0,39.4397,39.5092,39.4223,39.5092,9000.0
2012-05-09 12:50:00,45.48,45.49,45.37,45.42,7200.0,39.5005,39.5092,39.4049,39.4484,7200.0
2012-05-09 12:55:00,45.43,45.53,45.43,45.52,47800.0,39.457,39.5439,39.457,39.5352,47800.0
2012-05-09 13:00:00,45.53,45.63,45.53,45.63,21500.0,39.5439,39.6307,39.5439,39.6307,21500.0
2012-05-09 13:05:00,45.63,45.66,45.58,45.58,2900.0,39.6307,39.6568,39.5873,39.5873,2900.0
2012-05-09 13:10:00,45.6,45.62,45.56,45.58,4000.0,39.6047,39.6221,39.5699,39.5873,4000.0
2012-05-09 13:15:00,45.57,45.61,45.54,45.54,6900.0,39.5786,39.6134,39.5526,39.5526,6900.0
2012-05-09 13:20:00,45.55,45.69,45.55,45.6,6900.0,39.5613,39.6829,39.5613,39.6047,6900.0
2012-05-09 13:25:00,45.63,45.66,45.62,45.62,2500.0,39.6307,39.6568,39.6221,39.6221,2500.0
2012-05-09 13:30:00,45.64,45.74,45.62,45.68,5200.0,39.6394,39.7263,39.6221,39.6742,5200.0
2012-05-09 13:35:00,45.68,45.69,45.66,45.66,2700.0,39.6742,39.6829,39.6568,39.6568,2700.0
2012-05-09 13:40:00,45.7,45.75,45.7,45.72,2000.0,39.6915,39.735,39.6915,39.7089,2000.0
2012-05-09 13:45:00,45.73,45.73,45.65,45.68,7000.0,39.7176,39.7176,39.6481,39.6742,7000.0
2012-05-09 13:50:00,45.68,45.74,45.67,45.7,12100.0,39.6742,39.7263,39.6655,39.6915,12100.0
2012-05-09 13:55:00,45.7,45.7,45.62,45.65,2400.0,39.6915,39.6915,39.6221,39.6481,2400.0
2012-05-09 14:00:00,45.63,45.64,45.59,45.59,2900.0,39.6307,39.6394,39.596,39.596,2900.0
2012-05-09 14:05:00,45.59,45.61,45.58,45.6,5200.0,39.596,39.6134,39.5873,39.6047,5200.0
2012-05-09 14:10:00,45.61,45.64,45.61,45.64,2900.0,39.6134,39.6394,39.6134,39.6394,2900.0
2012-05-09 14:15:00,45.63,45.65,45.57,45.59,11800.0,39.6307,39.6481,39.5786,39.596,11800.0
2012-05-09 14:20:00,45.59,45.62,45.57,45.57,9700.0,39.596,39.6221,39.5786,39.5786,9700.0
2012-05-09 14:25:00,45.58,45.6,45.57,45.58,6600.0,39.5873,39.6047,39.5786,39.5873,6600.0
2012-05-09 14:30:00,45.58,45.58,45.51,45.55,4700.0,39.5873,39.5873,39.5265,39.5613,4700.0
2012-05-09 14:35:00,45.53,45.56,45.48,45.49,5300.0,39.5439,39.5699,39.5005,39.5092,5300.0
2012-05-09 14:40:00,45.49,45.52,45.47,45.48,10200.0,39.5092,39.5352,39.4918,39.5005,10200.0
2012-05-09 14:45:00,45.49,45.49,45.42,45.43,10800.0,39.5092,39.5092,39.4484,39.457,10800.0
2012-05-09 14:50:00,45.43,45.49,45.42,45.45,8900.0,39.457,39.5092,39.4484,39.4744,8900.0
2012-05-09 14:55:00,45.45,45.49,45.42,45.45,16700.0,39.4744,39.5092,39.4484,39.4744,16700.0
2012-05-09 15:00:00,45.45,45.45,45.4,45.43,11700.0,39.4744,39.4744,39.431,39.457,11700.0
2012-05-09 15:05:00,45.42,45.44,45.4,45.43,16500.0,39.4484,39.4657,39.431,39.457,16500.0
2012-05-09 15:10:00,45.43,45.46,45.42,45.42,20300.0,39.457,39.4831,39.4484,39.4484,20300.0
2012-05-09 15:15:00,45.41,45.48,45.39,45.45,7900.0,39.4397,39.5005,39.4223,39.4744,7900.0
2012-05-09 15:20:00,45.45,45.47,45.42,45.46,25400.0,39.4744,39.4918,39.4484,39.4831,25400.0
2012-05-09 15:25:00,45.46,45.46,45.38,45.41,8300.0,39.4831,39.4831,39.4136,39.4397,8300.0
2012-05-09 15:30:00,45.38,45.48,45.38,45.48,11300.0,39.4136,39.5005,39.4136,39.5005,11300.0
2012-05-09 15:35:00,45.48,45.48,45.42,45.48,17600.0,39.5005,39.5005,39.4484,39.5005,17600.0
2012-05-09 15:40:00,45.47,45.53,45.46,45.52,20400.0,39.4918,39.5439,39.4831,39.5352,20400.0
2012-05-09 15:45:00,45.52,45.52,45.48,45.5,27600.0,39.5352,39.5352,39.5005,39.5178,27600.0
2012-05-09 15:50:00,45.49,45.49,45.36,45.4,24200.0,39.5092,39.5092,39.3962,39.431,24200.0
2012-05-09 15:55:00,45.39,45.44,45.36,45.38,49000.0,39.4223,39.4657,39.3962,39.4136,49000.0
2012-05-10 09:30:00,45.65,45.94,45.65,45.93,11400.0,39.6481,39.9,39.6481,39.8913,11400.0
2012-05-10 09:35:00,45.98,46.04,45.92,45.92,23300.0,39.9347,39.9868,39.8826,39.8826,23300.0
2012-05-10 09:40:00,45.9,45.9,45.8,45.8,4100.0,39.8652,39.8652,39.7784,39.7784,4100.0
2012-05-10 09:45:00,45.82,46.03,45.8,46.0,14200.0,39.7958,39.9782,39.7784,39.9521,14200.0
2012-05-10 09:50:00,46.0,46.03,45.89,45.9,4800.0,39.9521,39.9782,39.8566,39.8652,4800.0
2012-05-10 09:55:00,45.9,45.96,45.89,45.96,24000.0,39.8652,39.9174,39.8566,39.9174,24000.0
2012-05-10 10:00:00,45.96,46.01,45.96,46.0,12100.0,39.9174,39.9608,39.9174,39.9521,12100.0
2012-05-10 10:05:00,46.0,46.1,46.0,46.03,13100.0,39.9521,40.039,39.9521,39.9782,13100.0
2012-05-10 10:10:00,46.04,46.04,46.0,46.0,12900.0,39.9868,39.9868,39.9521,39.9521,12900.0
2012-05-10 10:15:00,46.0,46.08,46.0,46.05,8100.0,39.9521,40.0216,39.9521,39.9955,8100.0
2012-05-10 10:20:00,46.01,46.05,45.98,46.0,20000.0,39.9608,39.9955,39.9347,39.9521,20000.0
2012-05-10 10:25:00,46.01,46.03,45.97,46.03,18100.0,39.9608,39.9782,39.926,39.9782,18100.0
2012-05-10 10:30:00,46.01,46.01,45.9,45.98,4900.0,39.9608,39.9608,39.8652,39.9347,4900.0
2012-05-10 10:35:00,45.98,46.02,45.98,46.02,4000.0,39.9347,39.9695,39.9347,39.9695,4000.0
2012-05-10 10:40:00,46.02,46.08,46.0,46.04,6600.0,39.9695,40.0216,39.9521,39.9868,6600.0
2012-05-10 10:45:00,46.04,46.06,46.02,46.06,5500.0,39.9868,40.0042,39.9695,40.0042,5500.0
2012-05-10 10:50:00,46.05,46.06,46.01,46.01,9000.0,39.9955,40.0042,39.9608,39.9608,9000.0
2012-05-10 10:55:00,46.01,46.09,45.98,46.06,28700.0,39.9608,40.0303,39.9347,40.0042,28700.0
2012-05-10 11:00:00,46.06,46.08,46.0,46.02,13000.0,40.0042,40.0216,39.9521,39.9695,13000.0
2012-05-10 11:05:00,46.03,46.07,46.01,46.06,4800.0,39.9782,40.0129,39.9608,40.0042,4800.0
2012-05-10 11:10:00,46.05,46.07,46.0,46.0,3500.0,39.9955,40.0129,39.9521,39.9521,3500.0
2012-05-10 11:15:00,46.01,46.05,45.97,46.04,3800.0,39.9608,39.9955,39.926,39.9868,3800.0
2012-05-10 11:20:00,46.04,46.09,46.03,46.08,6800.0,39.9868,40.0303,39.9782,40.0216,6800.0
2012-05-10 11:25:00,46.09,46.09,46.0,46.09,23900.0,40.0303,40.0303,39.9521,40.0303,23900.0
2012-05-10 11:30:00,46.1,46.23,46.06,46.18,30100.0,40.039,40.1519,40.0042,40.1084,30100.0
2012-05-10 11:35:00,46.17,46.19,46.1,46.15,5900.0,40.0997,40.1171,40.039,40.0824,5900.0
2012-05-10 11:40:00,46.15,46.15,46.0,46.0,5000.0,40.0824,40.0824,39.9521,39.9521,5000.0
2012-05-10 11:45:00,46.02,46.03,46.0,46.01,4200.0,39.9695,39.9782,39.9521,39.9608,4200.0
2012-05-10 11:50:00,46.04,46.04,46.0,46.02,5300.0,39.9868,39.9868,39.9521,39.9695,5300.0
2012-05-10 11:55:00,46.0,46.03,46.0,46.03,10200.0,39.9521,39.9782,39.9521,39.9782,10200.0
2012-05-10 12:00:00,46.02,46.04,46.0,46.0,6300.0,39.9695,39.9868,39.9521,39.9521,6300.0
2012-05-10 12:05:00,46.0,46.03,45.95,45.99,17000.0,39.9521,39.9782,39.9087,39.9434,17000.0
2012-05-10 12:10:00,45.99,46.03,45.99,46.02,2900.0,39.9434,39.9782,39.9434,39.9695,2900.0
2012-05-10 12:15:00,46.02,46.09,46.02,46.06,2800.0,39.9695,40.0303,39.9695,40.0042,2800.0
2012-05-10 12:20:00,46.06,46.06,46.0,46.0,10300.0,40.0042,40.0042,39.9521,39.9521,10300.0
2012-05-10 12:25:00,46.01,46.07,46.0,46.0,7900.0,39.9608,40.0129,39.9521,39.9521,7900.0
2012-05-10 12:30:00,46.03,46.03,45.99,46.01,6100.0,39.9782,39.9782,39.9434,39.9608,6100.0
2012-05-10 12:35:00,46.02,46.06,46.02,46.05,2800.0,39.9695,40.0042,39.9695,39.9955,2800.0
2012-05-10 12:40:00,46.05,46.05,46.02,46.02,2400.0,39.9955,39.9955,39.9695,39.9695,2400.0
2012-05-10 12:45:00,46.05,46.08,46.03,46.08,7200.0,39.9955,40.0216,39.9782,40.0216,7200.0
2012-05-10 12:50:00,46.06,46.09,46.04,46.09,18000.0,40.0042,40.0303,39.9868,40.0303,18000.0
2012-05-10 12:55:00,46.1,46.14,46.1,46.12,2700.0,40.039,40.0737,40.039,40.0563,2700.0
2012-05-10 13:00:00,46.11,46.15,46.07,46.12,7900.0,40.0476,40.0824,40.0129,40.0563,7900.0
2012-05-10 13:05:00,46.12,46.12,46.09,46.1,1300.0,40.0563,40.0563,40.0303,40.039,1300.0
2012-05-10 13:10:00,46.09,46.1,46.03,46.07,2700.0,40.0303,40.039,39.9782,40.0129,2700.0
2012-05-10 13:15:00,46.07,46.1,46.05,46.09,2300.0,40.0129,40.039,39.9955,40.0303,2300.0
2012-05-10 13:20:00,46.08,46.16,46.08,46.15,1900.0,40.0216,40.0911,40.0216,40.0824,1900.0
2012-05-10 13:25:00,46.15,46.15,46.11,46.12,1800.0,40.0824,40.0824,40.0476,40.0563,1800.0
2012-05-10 13:30:00,46.13,46.16,46.13,46.13,2200.0,40.065,40.0911,40.065,40.065,2200.0
2012-05-10 13:35:00,46.13,46.13,46.06,46.08,1900.0,40.065,40.065,40.0042,40.0216,1900.0
2012-05-10 13:40:00,46.08,46.11,46.07,46.09,4000.0,40.0216,40.0476,40.0129,40.0303,4000.0
2012-05-10 13:45:00,46.06,46.12,46.06,46.1,8600.0,40.0042,40.0563,40.0042,40.039,8600.0
2012-05-10 13:50:00,46.11,46.16,46.1,46.1,3900.0,40.0476,40.0911,40.039,40.039,3900.0
2012-05-10 13:55:00,46.1,46.1,46.01,46.01,19300.0,40.039,40.039,39.9608,39.9608,19300.0
2012-05-10 14:00:00,46.02,46.08,45.97,46.0,30600.0,39.9695,40.0216,39.926,39.9521,30600.0
2012-05-10 14:05:00,46.0,46.01,45.99,45.99,3900.0,39.9521,39.9608,39.9434,39.9434,3900.0
2012-05-10 14:10:00,46.0,46.02,45.99,45.99,2000.0,39.9521,39.9695,39.9434,39.9434,2000.0
2012-05-10 14:15:00,46.01,46.02,45.98,46.01,4300.0,39.9608,39.9695,39.9347,39.9608,4300.0
2012-05-10 14:20:00,46.01,46.02,45.99,45.99,3700.0,39.9608,39.9695,39.9434,39.9434,3700.0
2012-05-10 14:25:00,46.01,46.01,45.99,46.0,3400.0,39.9608,39.9608,39.9434,39.9521,3400.0
2012-05-10 14:30:00,46.01,46.01,45.94,45.94,5000.0,39.9608,39.9608,39.9,39.9,5000.0
2012-05-10 14:35:00,45.95,46.0,45.95,45.97,4300.0,39.9087,39.9521,39.9087,39.926,4300.0
2012-05-10 14:40:00,45.97,46.0,45.97,45.99,1800.0,39.926,39.9521,39.926,39.9434,1800.0
2012-05-10 14:45:00,45.98,45.99,45.96,45.97,1700.0,39.9347,39.9434,39.9174,39.926,1700.0
2012-05-10 14:50:00,45.96,46.0,45.93,45.97,5500.0,39.9174,39.9521,39.8913,39.926,5500.0
2012-05-10 14:55:00,45.96,45.97,45.95,45.97,2900.0,39.9174,39.926,39.9087,39.926,2900.0
2012-05-10 15:00:00,45.97,46.01,45.96,46.01,7100.0,39.926,39.9608,39.9174,39.9608,7100.0
2012-05-10 15:05:00,46.01,46.01,45.98,46.0,2300.0,39.9608,39.9608,39.9347,39.9521,2300.0
2012-05-10 15:10:00,46.01,46.03,46.01,46.03,2400.0,39.9608,39.9782,39.9608,39.9782,2400.0
2012-05-10 15:15:00,46.02,46.03,46.0,46.0,3100.0,39.9695,39.9782,39.9521,39.9521,3100.0
2012-05-10 15:20:00,46.0,46.08,45.98,46.03,19500.0,39.9521,40.0216,39.9347,39.9782,19500.0
2012-05-10 15:25:00,46.04,46.05,46.02,46.04,4100.0,39.9868,39.9955,39.9695,39.9868,4100.0
2012-05-10 15:30:00,46.05,46.05,46.0,46.04,6900.0,39.9955,39.9955,39.9521,39.9868,6900.0
2012-05-10 15:35:00,46.05,46.05,46.02,46.03,4400.0,39.9955,39.9955,39.9695,39.9782,4400.0
2012-05-10 15:40:00,46.04,46.06,46.0,46.02,12900.0,39.9868,40.0042,39.9521,39.9695,12900.0
2012-05-10 15:45:00,46.05,46.06,46.0,46.05,17000.0,39.9955,40.0042,39.9521,39.9955,17000.0
2012-05-10 15:50:00,46.05,46.06,45.99,46.06,52800.0,39.9955,40.0042,39.9434,40.0042,52800.0
2012-05-10 15:55:00,46.06,46.1,46.03,46.08,57400.0,40.0042,40.039,39.9782,40.0216,57400.0
2012-05-11 09:30:00,45.83,45.95,45.77,45.93,5300.0,39.8044,39.9087,39.7523,39.8913,5300.0
2012-05-11 09:35:00,45.92,45.95,45.82,45.95,5600.0,39.8826,39.9087,39.7958,39.9087,5600.0
2012-05-11 09:40:00,45.9,45.94,45.89,45.94,1900.0,39.8652,39.9,39.8566,39.9,1900.0
2012-05-11 09:45:00,45.94,46.07,45.94,46.04,3900.0,39.9,40.0129,39.9,39.9868,3900.0
2012-05-11 09:50:00,46.07,46.11,46.03,46.11,5700.0,40.0129,40.0476,39.9782,40.0476,5700.0
2012-05-11 09:55:00,46.12,46.16,46.01,46.01,5800.0,40.0563,40.0911,39.9608,39.9608,5800.0
2012-05-11 10:00:00,46.05,46.16,46.0,46.12,5100.0,39.9955,40.0911,39.9521,40.0563,5100.0
2012-05-11 10:05:00,46.12,46.13,45.93,45.94,7900.0,40.0563,40.065,39.8913,39.9,7900.0
2012-05-11 10:10:00,45.93,46.01,45.93,45.95,8000.0,39.8913,39.9608,39.8913,39.9087,8000.0
2012-05-11 10:15:00,45.96,46.15,45.96,46.13,6000.0,39.9174,40.0824,39.9174,40.065,6000.0
2012-05-11 10:20:00,46.12,46.25,46.11,46.25,11200.0,40.0563,40.1692,40.0476,40.1692,11200.0
2012-05-11 10:25:00,46.25,46.31,46.24,46.29,14200.0,40.1692,40.2213,40.1605,40.204,14200.0
2012-05-11 10:30:00,46.3,46.39,46.3,46.35,8100.0,40.2127,40.2908,40.2127,40.2561,8100.0
2012-05-11 10:35:00,46.32,46.35,46.26,46.3,16500.0,40.23,40.2561,40.1779,40.2127,16500.0
2012-05-11 10:40:00,46.31,46.33,46.27,46.28,10600.0,40.2213,40.2387,40.1866,40.1953,10600.0
2012-05-11 10:45:00,46.28,46.34,46.28,46.32,10900.0,40.1953,40.2474,40.1953,40.23,10900.0
2012-05-11 10:50:00,46.33,46.33,46.23,46.23,5500.0,40.2387,40.2387,40.1519,40.1519,5500.0
2012-05-11 10:55:00,46.22,46.28,46.22,46.27,4200.0,40.1432,40.1953,40.1432,40.1866,4200.0
2012-05-11 11:00:00,46.28,46.31,46.21,46.24,4700.0,40.1953,40.2213,40.1345,40.1605,4700.0
2012-05-11 11:05:00,46.21,46.27,46.21,46.27,4900.0,40.1345,40.1866,40.1345,40.1866,4900.0
2012-05-11 11:10:00,46.29,46.33,46.27,46.27,6100.0,40.204,40.2387,40.1866,40.1866,6100.0
2012-05-11 11:15:00,46.27,46.27,46.24,46.27,2500.0,40.1866,40.1866,40.1605,40.1866,2500.0
2012-05-11 11:20:00,46.26,46.32,46.26,46.31,4700.0,40.1779,40.23,40.1779,40.2213,4700.0
2012-05-11 11:25:00,46.3,46.33,46.26,46.26,5400.0,40.2127,40.2387,40.1779,40.1779,5400.0
2012-05-11 11:30:00,46.29,46.33,46.26,46.33,4000.0,40.204,40.2387,40.1779,40.2387,4000.0
2012-05-11 11:35:00,46.32,46.35,46.3,46.33,5100.0,40.23,40.2561,40.2127,40.2387,5100.0
2012-05-11 11:40:00,46.33,46.34,46.27,46.3,6400.0,40.2387,40.2474,40.1866,40.2127,6400.0
2012-05-11 11:45:00,46.29,46.36,46.29,46.36,5600.0,40.204,40.2648,40.204,40.2648,5600.0
2012-05-11 11:50:00,46.35,46.4,46.34,46.39,10600.0,40.2561,40.2995,40.2474,40.2908,10600.0
2012-05-11 11:55:00,46.38,46.39,46.35,46.37,4100.0,40.2821,40.2908,40.2561,40.2735,4100.0
2012-05-11 12:00:00,46.37,46.38,46.34,46.35,4000.0,40.2735,40.2821,40.2474,40.2561,4000.0
2012-05-11 12:05:00,46.36,46.36,46.32,46.33,3400.0,40.2648,40.2648,40.23,40.2387,3400.0
2012-05-11 12:10:00,46.32,46.33,46.31,46.33,1400.0,40.23,40.2387,40.2213,40.2387,1400.0
2012-05-11 12:15:00,46.32,46.34,46.29,46.29,3000.0,40.23,40.2474,40.204,40.204,3000.0
2012-05-11 12:20:00,46.3,46.34,46.29,46.34,5000.0,40.2127,40.2474,40.204,40.2474,5000.0
2012-05-11 12:25:00,46.34,46.34,46.3,46.3,2000.0,40.2474,40.2474,40.2127,40.2127,2000.0
2012-05-11 12:30:00,46.31,46.33,46.31,46.32,2400.0,40.2213,40.2387,40.2213,40.23,2400.0
2012-05-11 12:35:00,46.31,46.38,46.31,46.38,6200.0,40.2213,40.2821,40.2213,40.2821,6200.0
2012-05-11 12:40:00,46.37,46.4,46.37,46.4,2000.0,40.2735,40.2995,40.2735,40.2995,2000.0
2012-05-11 12:45:00,46.41,46.47,46.41,46.47,3600.0,40.3082,40.3603,40.3082,40.3603,3600.0
2012-05-11 12:50:00,46.46,46.46,46.42,46.42,2700.0,40.3516,40.3516,40.3169,40.3169,2700.0
2012-05-11 12:55:00,46.39,46.41,46.38,46.39,2700.0,40.2908,40.3082,40.2821,40.2908,2700.0
2012-05-11 13:00:00,46.38,46.41,46.38,46.41,4200.0,40.2821,40.3082,40.2821,40.3082,4200.0
2012-05-11 13:05:00,46.42,46.44,46.37,46.37,5000.0,40.3169,40.3342,40.2735,40.2735,5000.0
2012-05-11 13:10:00,46.36,46.36,46.33,46.34,2900.0,40.2648,40.2648,40.2387,40.2474,2900.0
2012-05-11 13:15:00,46.35,46.35,46.3,46.31,3100.0,40.2561,40.2561,40.2127,40.2213,3100.0
2012-05-11 13:20:00,46.31,46.35,46.3,46.32,5500.0,40.2213,40.2561,40.2127,40.23,5500.0
2012-05-11 13:25:00,46.33,46.38,46.33,46.35,4300.0,40.2387,40.2821,40.2387,40.2561,4300.0
2012-05-11 13:30:00,46.35,46.42,46.35,46.36,8900.0,40.2561,40.3169,40.2561,40.2648,8900.0
2012-05-11 13:35:00,46.37,46.39,46.35,46.35,5100.0,40.2735,40.2908,40.2561,40.2561,5100.0
2012-05-11 13:40:00,46.35,46.38,46.33,46.37,17500.0,40.2561,40.2821,40.2387,40.2735,17500.0
2012-05-11 13:45:00,46.37,46.37,46.34,46.35,3000.0,40.2735,40.2735,40.2474,40.2561,3000.0
2012-05-11 13:50:00,46.34,46.37,46.34,46.35,14400.0,40.2474,40.2735,40.2474,40.2561,14400.0
2012-05-11 13:55:00,46.35,46.36,46.31,46.32,10500.0,40.2561,40.2648,40.2213,40.23,10500.0
2012-05-11 14:00:00,46.33,46.33,46.28,46.3,8200.0,40.2387,40.2387,40.1953,40.2127,8200.0
2012-05-11 14:05:00,46.29,46.3,46.25,46.29,4200.0,40.204,40.2127,40.1692,40.204,4200.0
2012-05-11 14:10:00,46.28,46.31,46.28,46.29,5300.0,40.1953,40.2213,40.1953,40.204,5300.0
2012-05-11 14:15:00,46.29,46.31,46.29,46.3,25200.0,40.204,40.2213,40.204,40.2127,25200.0
2012-05-11 14:20:00,46.3,46.31,46.26,46.26,5400.0,40.2127,40.2213,40.1779,40.1779,5400.0
2012-05-11 14:25:00,46.28,46.31,46.28,46.31,14800.0,40.1953,40.2213,40.1953,40.2213,14800.0
2012-05-11 14:30:00,46.3,46.35,46.29,46.35,7900.0,40.2127,40.2561,40.204,40.2561,7900.0
2012-05-11 14:35:00,46.35,46.35,46.3,46.3,5700.0,40.2561,40.2561,40.2127,40.2127,5700.0
2012-05-11 14:40:00,46.3,46.32,46.29,46.3,16000.0,40.2127,40.23,40.204,40.2127,16000.0
2012-05-11 14:45:00,46.3,46.34,46.3,46.32,4500.0,40.2127,40.2474,40.2127,40.23,4500.0
2012-05-11 14:50:00,46.31,46.32,46.29,46.29,7800.0,40.2213,40.23,40.204,40.204,7800.0
2012-05-11 14:55:00,46.3,46.3,46.28,46.3,10100.0,40.2127,40.2127,40.1953,40.2127,10100.0
2012-05-11 15:00:00,46.3,46.31,46.24,46.24,7000.0,40.2127,40.2213,40.1605,40.1605,7000.0
2012-05-11 15:05:00,46.24,46.24,46.13,46.2,7500.0,40.1605,40.1605,40.065,40.1258,7500.0
2012-05-11 15:10:00,46.2,46.22,46.18,46.22,13000.0,40.1258,40.1432,40.1084,40.1432,13000.0
2012-05-11 15:15:00,46.21,46.23,46.15,46.19,29400.0,40.1345,40.1519,40.0824,40.1171,29400.0
2012-05-11 15:20:00,46.21,46.27,46.21,46.23,9900.0,40.1345,40.1866,40.1345,40.1519,9900.0
2012-05-11 15:25:00,46.22,46.27,46.21,46.27,4400.0,40.1432,40.1866,40.1345,40.1866,4400.0
2012-05-11 15:30:00,46.25,46.27,46.2,46.27,9400.0,40.1692,40.1866,40.1258,40.1866,9400.0
2012-05-11 15:35:00,46.25,46.27,46.23,46.27,7300.0,40.1692,40.1866,40.1519,40.1866,7300.0
2012-05-11 15:40:00,46.26,46.26,46.22,46.25,12800.0,40.1779,40.1779,40.1432,40.1692,12800.0
2012-05-11 15:45:00,46.23,46.28,46.18,46.25,22900.0,40.1519,40.1953,40.1084,40.1692,22900.0
2012-05-11 15:50:00,46.25,46.26,46.22,46.25,42000.0,40.1692,40.1779,40.1432,40.1692,42000.0
2012-05-11 15:55:00,46.24,46.29,46.2,46.25,57400.0,40.1605,40.204,40.1258,40.1692,57400.0
2012-05-14 09:30:00,45.84,45.94,45.8,45.94,8900.0,39.8131,39.9,39.7784,39.9,8900.0
2012-05-14 09:35:00,45.98,46.03,45.89,45.92,7700.0,39.9347,39.9782,39.8566,39.8826,7700.0
2012-05-14 09:40:00,45.92,45.96,45.87,45.89,9500.0,39.8826,39.9174,39.8392,39.8566,9500.0
2012-05-14 09:45:00,45.87,45.88,45.85,45.86,10000.0,39.8392,39.8479,39.8218,39.8305,10000.0
2012-05-14 09:50:00,45.86,45.91,45.85,45.89,7700.0,39.8305,39.8739,39.8218,39.8566,7700.0
2012-05-14 09:55:00,45.84,45.97,45.84,45.92,16700.0,39.8131,39.926,39.8131,39.8826,16700.0
2012-05-14 10:00:00,45.93,46.01,45.9,45.95,12300.0,39.8913,39.9608,39.8652,39.9087,12300.0
2012-05-14 10:05:00,45.92,45.95,45.86,45.89,8600.0,39.8826,39.9087,39.8305,39.8566,8600.0
2012-05-14 10:10:00,45.89,45.9,45.78,45.78,12300.0,39.8566,39.8652,39.761,39.761,12300.0
2012-05-14 10:15:00,45.76,45.8,45.71,45.74,9800.0,39.7437,39.7784,39.7002,39.7263,9800.0
2012-05-14 10:20:00,45.73,45.73,45.69,45.72,11800.0,39.7176,39.7176,39.6829,39.7089,11800.0
2012-05-14 10:25:00,45.71,45.71,45.63,45.65,5900.0,39.7002,39.7002,39.6307,39.6481,5900.0
2012-05-14 10:30:00,45.65,45.66,45.61,45.64,4700.0,39.6481,39.6568,39.6134,39.6394,4700.0
2012-05-14 10:35:00,45.66,45.76,45.66,45.76,4200.0,39.6568,39.7437,39.6568,39.7437,4200.0
2012-05-14 10:40:00,45.73,45.78,45.73,45.78,1800.0,39.7176,39.761,39.7176,39.761,1800.0
2012-05-14 10:45:00,45.83,45.85,45.81,45.82,4700.0,39.8044,39.8218,39.7871,39.7958,4700.0
2012-05-14 10:50:00,45.84,45.97,45.84,45.93,4200.0,39.8131,39.926,39.8131,39.8913,4200.0
2012-05-14 10:55:00,45.95,45.96,45.93,45.96,2800.0,39.9087,39.9174,39.8913,39.9174,2800.0
2012-05-14 11:00:00,45.95,45.96,45.9,45.9,8000.0,39.9087,39.9174,39.8652,39.8652,8000.0
2012-05-14 11:05:00,45.9,45.9,45.87,45.87,4400.0,39.8652,39.8652,39.8392,39.8392,4400.0
2012-05-14 11:10:00,45.84,45.84,45.81,45.82,4600.0,39.8131,39.8131,39.7871,39.7958,4600.0
2012-05-14 11:15:00,45.82,45.83,45.81,45.81,5600.0,39.7958,39.8044,39.7871,39.7871,5600.0
2012-05-14 11:20:00,45.82,45.97,45.82,45.95,10700.0,39.7958,39.926,39.7958,39.9087,10700.0
2012-05-14 11:25:00,45.96,46.03,45.95,46.02,1800.0,39.9174,39.9782,39.9087,39.9695,1800.0
2012-05-14 11:30:00,46.02,46.08,46.0,46.04,5900.0,39.9695,40.0216,39.9521,39.9868,5900.0
2012-05-14 11:35:00,46.06,46.07,45.96,46.0,9200.0,40.0042,40.0129,39.9174,39.9521,9200.0
2012-05-14 11:40:00,45.96,45.97,45.91,45.92,4400.0,39.9174,39.926,39.8739,39.8826,4400.0
2012-05-14 11:45:00,45.9,46.03,45.9,46.03,16000.0,39.8652,39.9782,39.8652,39.9782,16000.0
2012-05-14 11:50:00,46.01,46.06,46.01,46.06,8500.0,39.9608,40.0042,39.9608,40.0042,8500.0
2012-05-14 11:55:00,46.04,46.14,46.04,46.14,7200.0,39.9868,40.0737,39.9868,40.0737,7200.0
2012-05-14 12:00:00,46.12,46.15,46.11,46.11,9400.0,40.0563,40.0824,40.0476,40.0476,9400.0
2012-05-14 12:05:00,46.13,46.14,46.06,46.06,4600.0,40.065,40.0737,40.0042,40.0042,4600.0
2012-05-14 12:10:00,46.07,46.08,46.05,46.07,7200.0,40.0129,40.0216,39.9955,40.0129,7200.0
2012-05-14 12:15:00,46.04,46.06,46.03,46.05,4400.0,39.9868,40.0042,39.9782,39.9955,4400.0
2012-05-14 12:20:00,46.04,46.08,46.04,46.08,3200.0,39.9868,40.0216,39.9868,40.0216,3200.0
2012-05-14 12:25:00,46.08,46.12,46.08,46.09,4000.0,40.0216,40.0563,40.0216,40.0303,4000.0
2012-05-14 12:30:00,46.09,46.1,46.06,46.06,5700.0,40.0303,40.039,40.0042,40.0042,5700.0
2012-05-14 12:35:00,46.08,46.11,46.08,46.08,4300.0,40.0216,40.0476,40.0216,40.0216,4300.0
2012-05-14 12:40:00,46.08,46.12,46.08,46.1,1500.0,40.0216,40.0563,40.0216,40.039,1500.0
2012-05-14 12:45:00,46.11,46.19,46.11,46.19,3800.0,40.0476,40.1171,40.0476,40.1171,3800.0
2012-05-14 12:50:00,46.17,46.21,46.17,46.21,4200.0,40.0997,40.1345,40.0997,40.1345,4200.0
2012-05-14 12:55:00,46.21,46.21,46.18,46.18,7600.0,40.1345,40.1345,40.1084,40.1084,7600.0
2012-05-14 13:00:00,46.18,46.22,46.18,46.22,7800.0,40.1084,40.1432,40.1084,40.1432,7800.0
2012-05-14 13:05:00,46.22,46.23,46.21,46.22,7500.0,40.1432,40.1519,40.1345,40.1432,7500.0
2012-05-14 13:10:00,46.22,46.23,46.18,46.21,10300.0,40.1432,40.1519,40.1084,40.1345,10300.0
2012-05-14 13:15:00,46.21,46.23,46.16,46.17,10500.0,40.1345,40.1519,40.0911,40.0997,10500.0
2012-05-14 13:20:00,46.18,46.21,46.17,46.2,3900.0,40.1084,40.1345,40.0997,40.1258,3900.0
2012-05-14 13:25:00,46.19,46.2,46.18,46.18,3300.0,40.1171,40.1258,40.1084,40.1084,3300.0
2012-05-14 13:30:00,46.18,46.24,46.18,46.24,5300.0,40.1084,40.1605,40.1084,40.1605,5300.0
2012-05-14 13:35:00,46.23,46.27,46.23,46.26,2800.0,40.1519,40.1866,40.1519,40.1779,2800.0
2012-05-14 13:40:00,46.28,46.3,46.28,46.29,2000.0,40.1953,40.2127,40.1953,40.204,2000.0
2012-05-14 13:45:00,46.28,46.3,46.27,46.28,6400.0,40.1953,40.2127,40.1866,40.1953,6400.0
2012-05-14 13:50:00,46.28,46.39,46.28,46.39,6900.0,40.1953,40.2908,40.1953,40.2908,6900.0
2012-05-14 13:55:00,46.39,46.41,46.33,46.33,6900.0,40.2908,40.3082,40.2387,40.2387,6900.0
2012-05-14 14:00:00,46.33,46.34,46.32,46.33,5700.0,40.2387,40.2474,40.23,40.2387,5700.0
2012-05-14 14:05:00,46.33,46.33,46.3,46.3,1700.0,40.2387,40.2387,40.2127,40.2127,1700.0
2012-05-14 14:10:00,46.31,46.31,46.29,46.3,7800.0,40.2213,40.2213,40.204,40.2127,7800.0
2012-05-14 14:15:00,46.3,46.3,46.23,46.23,3400.0,40.2127,40.2127,40.1519,40.1519,3400.0
2012-05-14 14:20:00,46.22,46.24,46.2,46.24,2900.0,40.1432,40.1605,40.1258,40.1605,2900.0
2012-05-14 14:25:00,46.24,46.26,46.21,46.23,3800.0,40.1605,40.1779,40.1345,40.1519,3800.0
2012-05-14 14:30:00,46.23,46.23,46.22,46.22,1500.0,40.1519,40.1519,40.1432,40.1432,1500.0
2012-05-14 14:35:00,46.23,46.24,46.12,46.12,7100.0,40.1519,40.1605,40.0563,40.0563,7100.0
2012-05-14 14:40:00,46.12,46.13,46.11,46.12,2300.0,40.0563,40.065,40.0476,40.0563,2300.0
2012-05-14 14:45:00,46.11,46.12,46.08,46.12,5200.0,40.0476,40.0563,40.0216,40.0563,5200.0
2012-05-14 14:50:00,46.12,46.18,46.12,46.14,6700.0,40.0563,40.1084,40.0563,40.0737,6700.0
2012-05-14 14:55:00,46.13,46.13,46.02,46.03,6300.0,40.065,40.065,39.9695,39.9782,6300.0
2012-05-14 15:00:00,46.07,46.11,45.99,45.99,13800.0,40.0129,40.0476,39.9434,39.9434,13800.0
2012-05-14 15:05:00,46.0,46.08,45.99,46.08,12200.0,39.9521,40.0216,39.9434,40.0216,12200.0
2012-05-14 15:10:00,46.08,46.17,46.08,46.14,13900.0,40.0216,40.0997,40.0216,40.0737,13900.0
2012-05-14 15:15:00,46.14,46.2,46.14,46.16,14000.0,40.0737,40.1258,40.0737,40.0911,14000.0
2012-05-14 15:20:00,46.14,46.2,46.14,46.19,15600.0,40.0737,40.1258,40.0737,40.1171,15600.0
2012-05-14 15:25:00,46.19,46.21,46.19,46.2,13600.0,40.1171,40.1345,40.1171,40.1258,13600.0
2012-05-14 15:30:00,46.2,46.25,46.19,46.23,12500.0,40.1258,40.1692,40.1171,40.1519,12500.0
2012-05-14 15:35:00,46.22,46.23,46.13,46.14,10800.0,40.1432,40.1519,40.065,40.0737,10800.0
2012-05-14 15:40:00,46.14,46.17,46.06,46.09,15800.0,40.0737,40.0997,40.0042,40.0303,15800.0
2012-05-14 15:45:00,46.09,46.1,46.01,46.08,26200.0,40.0303,40.039,39.9608,40.0216,26200.0
2012-05-14 15:50:00,46.08,46.1,46.03,46.03,20200.0,40.0216,40.039,39.9782,39.9782,20200.0
2012-05-14 15:55:00,46.05,46.11,46.04,46.11,54400.0,39.9955,40.0476,39.9868,40.0476,54400.0
2012-05-15 09:30:00,46.04,46.16,46.03,46.1,13600.0,39.9868,40.0911,39.9782,40.039,13600.0
2012-05-15 09:35:00,46.11,46.12,46.01,46.06,14600.0,40.0476,40.0563,39.9608,40.0042,14600.0
2012-05-15 09:40:00,46.05,46.07,45.95,45.96,14500.0,39.9955,40.0129,39.9087,39.9174,14500.0
2012-05-15 09:45:00,45.96,45.98,45.82,45.9,19700.0,39.9174,39.9347,39.7958,39.8652,19700.0
2012-05-15 09:50:00,45.91,45.94,45.88,45.89,10700.0,39.8739,39.9,39.8479,39.8566,10700.0
2012-05-15 09:55:00,45.91,45.99,45.85,45.87,17200.0,39.8739,39.9434,39.8218,39.8392,17200.0
2012-05-15 10:00:00,45.88,45.95,45.83,45.86,19100.0,39.8479,39.9087,39.8044,39.8305,19100.0
2012-05-15 10:05:00,45.84,45.97,45.82,45.94,7600.0,39.8131,39.926,39.7958,39.9,7600.0
2012-05-15 10:10:00,45.94,45.94,45.9,45.91,5200.0,39.9,39.9,39.8652,39.8739,5200.0
2012-05-15 10:15:00,45.92,45.93,45.86,45.9,19800.0,39.8826,39.8913,39.8305,39.8652,19800.0
2012-05-15 10:20:00,45.97,46.07,45.97,46.07,1500.0,39.926,40.0129,39.926,40.0129,1500.0
2012-05-15 10:25:00,46.1,46.16,46.1,46.15,4100.0,40.039,40.0911,40.039,40.0824,4100.0
2012-05-15 10:30:00,46.17,46.17,46.05,46.06,3500.0,40.0997,40.0997,39.9955,40.0042,3500.0
2012-05-15 10:35:00,46.06,46.09,46.05,46.09,2700.0,40.0042,40.0303,39.9955,40.0303,2700.0
2012-05-15 10:40:00,46.08,46.13,46.06,46.09,11200.0,40.0216,40.065,40.0042,40.0303,11200.0
2012-05-15 10:45:00,46.09,46.12,46.06,46.12,4200.0,40.0303,40.0563,40.0042,40.0563,4200.0
2012-05-15 10:50:00,46.11,46.14,46.06,46.09,2700.0,40.0476,40.0737,40.0042,40.0303,2700.0
2012-05-15 10:55:00,46.06,46.1,46.03,46.08,7200.0,40.0042,40.039,39.9782,40.0216,7200.0
2012-05-15 11:00:00,46.06,46.06,45.96,45.97,7200.0,40.0042,40.0042,39.9174,39.926,7200.0
2012-05-15 11:05:00,45.96,45.97,45.92,45.96,5100.0,39.9174,39.926,39.8826,39.9174,5100.0
2012-05-15 11:10:00,45.94,45.94,45.87,45.9,13200.0,39.9,39.9,39.8392,39.8652,13200.0
2012-05-15 11:15:00,45.91,45.95,45.88,45.9,5600.0,39.8739,39.9087,39.8479,39.8652,5600.0
2012-05-15 11:20:00,45.88,45.91,45.86,45.87,3900.0,39.8479,39.8739,39.8305,39.8392,3900.0
2012-05-15 11:25:00,45.87,45.89,45.79,45.81,5500.0,39.8392,39.8566,39.7697,39.7871,5500.0
2012-05-15 11:30:00,45.8,45.93,45.8,45.93,9900.0,39.7784,39.8913,39.7784,39.8913,9900.0
2012-05-15 11:35:00,45.93,46.03,45.93,46.0,11600.0,39.8913,39.9782,39.8913,39.9521,11600.0
2012-05-15 11:40:00,46.0,46.05,46.0,46.03,5000.0,39.9521,39.9955,39.9521,39.9782,5000.0
2012-05-15 11:45:00,46.02,46.19,46.02,46.17,11500.0,39.9695,40.1171,39.9695,40.0997,11500.0
2012-05-15 11:50:00,46.19,46.19,46.13,46.14,4900.0,40.1171,40.1171,40.065,40.0737,4900.0
2012-05-15 11:55:00,46.16,46.19,46.15,46.19,3900.0,40.0911,40.1171,40.0824,40.1171,3900.0
2012-05-15 12:00:00,46.2,46.2,46.17,46.19,4800.0,40.1258,40.1258,40.0997,40.1171,4800.0
2012-05-15 12:05:00,46.2,46.3,46.2,46.3,5200.0,40.1258,40.2127,40.1258,40.2127,5200.0
2012-05-15 12:10:00,46.32,46.35,46.32,46.34,5800.0,40.23,40.2561,40.23,40.2474,5800.0
2012-05-15 12:15:00,46.35,46.36,46.31,46.33,8000.0,40.2561,40.2648,40.2213,40.2387,8000.0
2012-05-15 12:20:00,46.33,46.34,46.3,46.3,5200.0,40.2387,40.2474,40.2127,40.2127,5200.0
2012-05-15 12:25:00,46.31,46.35,46.31,46.35,2700.0,40.2213,40.2561,40.2213,40.2561,2700.0
2012-05-15 12:30:00,46.34,46.35,46.32,46.32,2300.0,40.2474,40.2561,40.23,40.23,2300.0
2012-05-15 12:35:00,46.33,46.35,46.32,46.35,1800.0,40.2387,40.2561,40.23,40.2561,1800.0
2012-05-15 12:40:00,46.34,46.35,46.32,46.33,1600.0,40.2474,40.2561,40.23,40.2387,1600.0
2012-05-15 12:45:00,46.34,46.34,46.3,46.3,4100.0,40.2474,40.2474,40.2127,40.2127,4100.0
2012-05-15 12:50:00,46.3,46.3,46.25,46.27,6300.0,40.2127,40.2127,40.1692,40.1866,6300.0
2012-05-15 12:55:00,46.3,46.3,46.28,46.3,6200.0,40.2127,40.2127,40.1953,40.2127,6200.0
2012-05-15 13:00:00,46.31,46.32,46.3,46.31,3500.0,40.2213,40.23,40.2127,40.2213,3500.0
2012-05-15 13:05:00,46.31,46.35,46.31,46.35,2000.0,40.2213,40.2561,40.2213,40.2561,2000.0
2012-05-15 13:10:00,46.35,46.38,46.34,46.37,1200.0,40.2561,40.2821,40.2474,40.2735,1200.0
2012-05-15 13:15:00,46.37,46.37,46.34,46.37,6400.0,40.2735,40.2735,40.2474,40.2735,6400.0
2012-05-15 13:20:00,46.35,46.41,46.35,46.41,2600.0,40.2561,40.3082,40.2561,40.3082,2600.0
2012-05-15 13:25:00,46.4,46.41,46.37,46.37,9100.0,40.2995,40.3082,40.2735,40.2735,9100.0
2012-05-15 13:30:00,46.37,46.37,46.28,46.29,6300.0,40.2735,40.2735,40.1953,40.204,6300.0
2012-05-15 13:35:00,46.29,46.3,46.29,46.3,1200.0,40.204,40.2127,40.204,40.2127,1200.0
2012-05-15 13:40:00,46.3,46.32,46.28,46.3,5500.0,40.2127,40.23,40.1953,40.2127,5500.0
2012-05-15 13:45:00,46.31,46.33,46.28,46.31,11200.0,40.2213,40.2387,40.1953,40.2213,11200.0
2012-05-15 13:50:00,46.33,46.37,46.33,46.34,4600.0,40.2387,40.2735,40.2387,40.2474,4600.0
2012-05-15 13:55:00,46.34,46.34,46.27,46.31,4000.0,40.2474,40.2474,40.1866,40.2213,4000.0
2012-05-15 14:00:00,46.32,46.36,46.29,46.29,7800.0,40.23,40.2648,40.204,40.204,7800.0
2012-05-15 14:05:00,46.31,46.31,46.26,46.3,6300.0,40.2213,40.2213,40.1779,40.2127,6300.0
2012-05-15 14:10:00,46.3,46.35,46.3,46.34,5200.0,40.2127,40.2561,40.2127,40.2474,5200.0
2012-05-15 14:15:00,46.34,46.39,46.34,46.38,11900.0,40.2474,40.2908,40.2474,40.2821,11900.0
2012-05-15 14:20:00,46.38,46.44,46.37,46.4,5500.0,40.2821,40.3342,40.2735,40.2995,5500.0
2012-05-15 14:25:00,46.4,46.41,46.38,46.38,4500.0,40.2995,40.3082,40.2821,40.2821,4500.0
2012-05-15 14:30:00,46.38,46.43,46.38,46.42,9200.0,40.2821,40.3256,40.2821,40.3169,9200.0
2012-05-15 14:35:00,46.41,46.42,46.32,46.35,6800.0,40.3082,40.3169,40.23,40.2561,6800.0
2012-05-15 14:40:00,46.34,46.38,46.33,46.34,13200.0,40.2474,40.2821,40.2387,40.2474,13200.0
2012-05-15 14:45:00,46.33,46.35,46.33,46.34,3300.0,40.2387,40.2561,40.2387,40.2474,3300.0
2012-05-15 14:50:00,46.34,46.34,46.29,46.32,17400.0,40.2474,40.2474,40.204,40.23,17400.0
2012-05-15 14:55:00,46.32,46.33,46.3,46.33,8200.0,40.23,40.2387,40.2127,40.2387,8200.0
2012-05-15 15:00:00,46.31,46.32,46.26,46.27,16000.0,40.2213,40.23,40.1779,40.1866,16000.0
2012-05-15 15:05:00,46.26,46.3,46.18,46.18,10800.0,40.1779,40.2127,40.1084,40.1084,10800.0
2012-05-15 15:10:00,46.17,46.22,46.12,46.2,17200.0,40.0997,40.1432,40.0563,40.1258,17200.0
2012-05-15 15:15:00,46.2,46.22,46.13,46.21,20800.0,40.1258,40.1432,40.065,40.1345,20800.0
2012-05-15 15:20:00,46.21,46.22,46.18,46.2,14700.0,40.1345,40.1432,40.1084,40.1258,14700.0
2012-05-15 15:25:00,46.19,46.19,46.1,46.13,15100.0,40.1171,40.1171,40.039,40.065,15100.0
2012-05-15 15:30:00,46.14,46.22,46.13,46.21,14100.0,40.0737,40.1432,40.065,40.1345,14100.0
2012-05-15 15:35:00,46.21,46.23,46.16,46.2,15100.0,40.1345,40.1519,40.0911,40.1258,15100.0
2012-05-15 15:40:00,46.2,46.27,46.17,46.2,16400.0,40.1258,40.1866,40.0997,40.1258,16400.0
2012-05-15 15:45:00,46.2,46.24,46.14,46.18,25600.0,40.1258,40.1605,40.0737,40.1084,25600.0
2012-05-15 15:50:00,46.18,46.21,46.14,46.2,22200.0,40.1084,40.1345,40.0737,40.1258,22200.0
2012-05-15 15:55:00,46.18,46.28,46.18,46.24,32000.0,40.1084,40.1953,40.1084,40.1605,32000.0
2012-05-16 09:30:00,46.31,46.38,46.07,46.15,20900.0,40.2213,40.2821,40.0129,40.0824,20900.0
2012-05-16 09:35:00,46.14,46.18,46.08,46.17,10200.0,40.0737,40.1084,40.0216,40.0997,10200.0
2012-05-16 09:40:00,46.18,46.18,46.1,46.11,11100.0,40.1084,40.1084,40.039,40.0476,11100.0
2012-05-16 09:45:00,46.09,46.15,46.02,46.12,7800.0,40.0303,40.0824,39.9695,40.0563,7800.0
2012-05-16 09:50:00,46.14,46.28,46.14,46.27,4300.0,40.0737,40.1953,40.0737,40.1866,4300.0
2012-05-16 09:55:00,46.3,46.35,46.23,46.23,3500.0,40.2127,40.2561,40.1519,40.1519,3500.0
2012-05-16 10:00:00,46.26,46.28,46.15,46.15,3200.0,40.1779,40.1953,40.0824,40.0824,3200.0
2012-05-16 10:05:00,46.15,46.15,46.09,46.09,4500.0,40.0824,40.0824,40.0303,40.0303,4500.0
2012-05-16 10:10:00,46.09,46.09,46.01,46.03,4500.0,40.0303,40.0303,39.9608,39.9782,4500.0
2012-05-16 10:15:00,46.05,46.16,46.05,46.16,6800.0,39.9955,40.0911,39.9955,40.0911,6800.0
2012-05-16 10:20:00,46.16,46.2,46.15,46.18,7000.0,40.0911,40.1258,40.0824,40.1084,7000.0
2012-05-16 10:25:00,46.18,46.3,46.17,46.28,15200.0,40.1084,40.2127,40.0997,40.1953,15200.0
2012-05-16 10:30:00,46.28,46.4,46.28,46.39,14300.0,40.1953,40.2995,40.1953,40.2908,14300.0
2012-05-16 10:35:00,46.38,46.39,46.34,46.36,5100.0,40.2821,40.2908,40.2474,40.2648,5100.0
2012-05-16 10:40:00,46.36,46.47,46.36,46.47,6000.0,40.2648,40.3603,40.2648,40.3603,6000.0
2012-05-16 10:45:00,46.49,46.5,46.45,46.48,32400.0,40.3777,40.3864,40.3429,40.369,32400.0
2012-05-16 10:50:00,46.49,46.5,46.41,46.49,15600.0,40.3777,40.3864,40.3082,40.3777,15600.0
2012-05-16 10:55:00,46.5,46.5,46.47,46.48,9500.0,40.3864,40.3864,40.3603,40.369,9500.0
2012-05-16 11:00:00,46.48,46.48,46.43,46.48,14300.0,40.369,40.369,40.3256,40.369,14300.0
2012-05-16 11:05:00,46.48,46.48,46.29,46.33,20400.0,40.369,40.369,40.204,40.2387,20400.0
2012-05-16 11:10:00,46.34,46.4,46.33,46.36,9300.0,40.2474,40.2995,40.2387,40.2648,9300.0
2012-05-16 11:15:00,46.37,46.42,46.34,46.37,9200.0,40.2735,40.3169,40.2474,40.2735,9200.0
2012-05-16 11:20:00,46.37,46.37,46.25,46.29,4500.0,40.2735,40.2735,40.1692,40.204,4500.0
2012-05-16 11:25:00,46.3,46.34,46.28,46.29,7400.0,40.2127,40.2474,40.1953,40.204,7400.0
2012-05-16 11:30:00,46.29,46.34,46.28,46.31,5900.0,40.204,40.2474,40.1953,40.2213,5900.0
2012-05-16 11:35:00,46.29,46.34,46.28,46.32,6500.0,40.204,40.2474,40.1953,40.23,6500.0
2012-05-16 11:40:00,46.33,46.35,46.3,46.35,5500.0,40.2387,40.2561,40.2127,40.2561,5500.0
2012-05-16 11:45:00,46.35,46.38,46.32,46.38,7000.0,40.2561,40.2821,40.23,40.2821,7000.0
2012-05-16 11:50:00,46.38,46.44,46.38,46.4,3600.0,40.2821,40.3342,40.2821,40.2995,3600.0
2012-05-16 11:55:00,46.38,46.43,46.38,46.42,8000.0,40.2821,40.3256,40.2821,40.3169,8000.0
2012-05-16 12:00:00,46.4,46.4,46.37,46.38,4900.0,40.2995,40.2995,40.2735,40.2821,4900.0
2012-05-16 12:05:00,46.38,46.38,46.35,46.37,5000.0,40.2821,40.2821,40.2561,40.2735,5000.0
2012-05-16 12:10:00,46.37,46.38,46.37,46.37,2500.0,40.2735,40.2821,40.2735,40.2735,2500.0
2012-05-16 12:15:00,46.37,46.4,46.36,46.37,4100.0,40.2735,40.2995,40.2648,40.2735,4100.0
2012-05-16 12:20:00,46.37,46.38,46.28,46.28,5700.0,40.2735,40.2821,40.1953,40.1953,5700.0
2012-05-16 12:25:00,46.28,46.3,46.26,46.3,5800.0,40.1953,40.2127,40.1779,40.2127,5800.0
2012-05-16 12:30:00,46.3,46.35,46.29,46.34,4400.0,40.2127,40.2561,40.204,40.2474,4400.0
2012-05-16 12:35:00,46.32,46.32,46.3,46.3,1800.0,40.23,40.23,40.2127,40.2127,1800.0
2012-05-16 12:40:00,46.31,46.35,46.27,46.27,5500.0,40.2213,40.2561,40.1866,40.1866,5500.0
2012-05-16 12:45:00,46.27,46.31,46.24,46.27,12200.0,40.1866,40.2213,40.1605,40.1866,12200.0
2012-05-16 12:50:00,46.27,46.27,46.21,46.21,2800.0,40.1866,40.1866,40.1345,40.1345,2800.0
2012-05-16 12:55:00,46.21,46.23,46.17,46.21,11000.0,40.1345,40.1519,40.0997,40.1345,11000.0
2012-05-16 13:00:00,46.21,46.28,46.2,46.23,7000.0,40.1345,40.1953,40.1258,40.1519,7000.0
2012-05-16 13:05:00,46.23,46.27,46.23,46.27,1900.0,40.1519,40.1866,40.1519,40.1866,1900.0
2012-05-16 13:10:00,46.28,46.3,46.28,46.3,2700.0,40.1953,40.2127,40.1953,40.2127,2700.0
2012-05-16 13:15:00,46.3,46.35,46.3,46.35,4800.0,40.2127,40.2561,40.2127,40.2561,4800.0
2012-05-16 13:20:00,46.37,46.37,46.3,46.3,6800.0,40.2735,40.2735,40.2127,40.2127,6800.0
2012-05-16 13:25:00,46.29,46.3,46.23,46.26,8100.0,40.204,40.2127,40.1519,40.1779,8100.0
2012-05-16 13:30:00,46.25,46.25,46.21,46.21,3600.0,40.1692,40.1692,40.1345,40.1345,3600.0
2012-05-16 13:35:00,46.21,46.22,46.19,46.2,6300.0,40.1345,40.1432,40.1171,40.1258,6300.0
2012-05-16 13:40:00,46.21,46.24,46.19,46.24,9400.0,40.1345,40.1605,40.1171,40.1605,9400.0
2012-05-16 13:45:00,46.25,46.3,46.25,46.27,9900.0,40.1692,40.2127,40.1692,40.1866,9900.0
2012-05-16 13:50:00,46.25,46.25,46.23,46.24,3000.0,40.1692,40.1692,40.1519,40.1605,3000.0
2012-05-16 13:55:00,46.24,46.34,46.24,46.32,5800.0,40.1605,40.2474,40.1605,40.23,5800.0
2012-05-16 14:00:00,46.33,46.4,46.22,46.22,13800.0,40.2387,40.2995,40.1432,40.1432,13800.0
2012-05-16 14:05:00,46.23,46.26,46.21,46.22,47000.0,40.1519,40.1779,40.1345,40.1432,47000.0
2012-05-16 14:10:00,46.22,46.22,46.07,46.07,16800.0,40.1432,40.1432,40.0129,40.0129,16800.0
2012-05-16 14:15:00,46.07,46.16,46.07,46.16,3900.0,40.0129,40.0911,40.0129,40.0911,3900.0
2012-05-16 14:20:00,46.2,46.2,46.16,46.16,5800.0,40.1258,40.1258,40.0911,40.0911,5800.0
2012-05-16 14:25:00,46.15,46.15,46.09,46.1,6000.0,40.0824,40.0824,40.0303,40.039,6000.0
2012-05-16 14:30:00,46.11,46.13,46.04,46.04,13700.0,40.0476,40.065,39.9868,39.9868,13700.0
2012-05-16 14:35:00,46.03,46.03,45.99,45.99,7700.0,39.9782,39.9782,39.9434,39.9434,7700.0
2012-05-16 14:40:00,45.99,46.03,45.97,46.03,9900.0,39.9434,39.9782,39.926,39.9782,9900.0
2012-05-16 14:45:00,46.03,46.1,46.03,46.09,41700.0,39.9782,40.039,39.9782,40.0303,41700.0
2012-05-16 14:50:00,46.1,46.1,46.02,46.07,52600.0,40.039,40.039,39.9695,40.0129,52600.0
2012-05-16 14:55:00,46.06,46.1,46.05,46.06,9000.0,40.0042,40.039,39.9955,40.0042,9000.0
2012-05-16 15:00:00,46.07,46.12,46.07,46.12,8200.0,40.0129,40.0563,40.0129,40.0563,8200.0
2012-05-16 15:05:00,46.11,46.19,46.11,46.19,7100.0,40.0476,40.1171,40.0476,40.1171,7100.0
2012-05-16 15:10:00,46.18,46.19,46.13,46.13,10100.0,40.1084,40.1171,40.065,40.065,10100.0
2012-05-16 15:15:00,46.14,46.19,46.13,46.19,15100.0,40.0737,40.1171,40.065,40.1171,15100.0
2012-05-16 15:20:00,46.18,46.23,46.18,46.23,33800.0,40.1084,40.1519,40.1084,40.1519,33800.0
2012-05-16 15:25:00,46.24,46.26,46.2,46.23,11300.0,40.1605,40.1779,40.1258,40.1519,11300.0
2012-05-16 15:30:00,46.22,46.27,46.22,46.27,10800.0,40.1432,40.1866,40.1432,40.1866,10800.0
2012-05-16 15:35:00,46.26,46.35,46.26,46.32,15600.0,40.1779,40.2561,40.1779,40.23,15600.0
2012-05-16 15:40:00,46.32,46.32,46.2,46.21,10600.0,40.23,40.23,40.1258,40.1345,10600.0
2012-05-16 15:45:00,46.21,46.24,46.17,46.18,19200.0,40.1345,40.1605,40.0997,40.1084,19200.0
2012-05-16 15:50:00,46.19,46.19,46.07,46.1,12400.0,40.1171,40.1171,40.0129,40.039,12400.0
2012-05-16 15:55:00,46.1,46.2,46.1,46.18,44900.0,40.039,40.1258,40.039,40.1084,44900.0
2012-05-17 09:30:00,46.27,46.33,46.05,46.05,11800.0,40.1866,40.2387,39.9955,39.9955,11800.0
2012-05-17 09:35:00,46.04,46.06,45.83,45.85,7600.0,39.9868,40.0042,39.8044,39.8218,7600.0
2012-05-17 09:40:00,45.84,45.87,45.78,45.84,21300.0,39.8131,39.8392,39.761,39.8131,21300.0
2012-05-17 09:45:00,45.82,45.95,45.81,45.94,12100.0,39.7958,39.9087,39.7871,39.9,12100.0
2012-05-17 09:50:00,45.91,45.97,45.87,45.92,5600.0,39.8739,39.926,39.8392,39.8826,5600.0
2012-05-17 09:55:00,45.94,45.98,45.88,45.98,5100.0,39.9,39.9347,39.8479,39.9347,5100.0
2012-05-17 10:00:00,45.93,45.93,45.63,45.73,31000.0,39.8913,39.8913,39.6307,39.7176,31000.0
2012-05-17 10:05:00,45.74,45.77,45.7,45.73,6400.0,39.7263,39.7523,39.6915,39.7176,6400.0
2012-05-17 10:10:00,45.71,45.76,45.69,45.76,19100.0,39.7002,39.7437,39.6829,39.7437,19100.0
2012-05-17 10:15:00,45.73,45.8,45.7,45.7,15900.0,39.7176,39.7784,39.6915,39.6915,15900.0
2012-05-17 10:20:00,45.71,45.78,45.7,45.74,8400.0,39.7002,39.761,39.6915,39.7263,8400.0
2012-05-17 10:25:00,45.76,45.86,45.73,45.85,15600.0,39.7437,39.8305,39.7176,39.8218,15600.0
2012-05-17 10:30:00,45.84,45.84,45.78,45.83,7400.0,39.8131,39.8131,39.761,39.8044,7400.0
2012-05-17 10:35:00,45.84,45.91,45.8,45.91,4000.0,39.8131,39.8739,39.7784,39.8739,4000.0
2012-05-17 10:40:00,45.92,45.93,45.77,45.81,8100.0,39.8826,39.8913,39.7523,39.7871,8100.0
2012-05-17 10:45:00,45.82,45.87,45.79,45.79,15900.0,39.7958,39.8392,39.7697,39.7697,15900.0
2012-05-17 10:50:00,45.8,45.94,45.76,45.94,5000.0,39.7784,39.9,39.7437,39.9,5000.0
2012-05-17 10:55:00,45.93,45.93,45.8,45.83,5900.0,39.8913,39.8913,39.7784,39.8044,5900.0
2012-05-17 11:00:00,45.82,45.84,45.72,45.73,13500.0,39.7958,39.8131,39.7089,39.7176,13500.0
2012-05-17 11:05:00,45.72,45.76,45.71,45.75,8900.0,39.7089,39.7437,39.7002,39.735,8900.0
2012-05-17 11:10:00,45.75,45.78,45.73,45.77,13900.0,39.735,39.761,39.7176,39.7523,13900.0
2012-05-17 11:15:00,45.77,45.78,45.72,45.74,9300.0,39.7523,39.761,39.7089,39.7263,9300.0
2012-05-17 11:20:00,45.74,45.75,45.67,45.7,7800.0,39.7263,39.735,39.6655,39.6915,7800.0
2012-05-17 11:25:00,45.67,45.71,45.64,45.66,6600.0,39.6655,39.7002,39.6394,39.6568,6600.0
2012-05-17 11:30:00,45.64,45.65,45.5,45.52,16400.0,39.6394,39.6481,39.5178,39.5352,16400.0
2012-05-17 11:35:00,45.53,45.53,45.46,45.5,26700.0,39.5439,39.5439,39.4831,39.5178,26700.0
2012-05-17 11:40:00,45.5,45.54,45.49,45.54,5900.0,39.5178,39.5526,39.5092,39.5526,5900.0
2012-05-17 11:45:00,45.53,45.57,45.52,45.57,53800.0,39.5439,39.5786,39.5352,39.5786,53800.0
2012-05-17 11:50:00,45.54,45.58,45.49,45.5,17000.0,39.5526,39.5873,39.5092,39.5178,17000.0
2012-05-17 11:55:00,45.49,45.51,45.47,45.51,11200.0,39.5092,39.5265,39.4918,39.5265,11200.0
2012-05-17 12:00:00,45.48,45.48,45.38,45.4,9200.0,39.5005,39.5005,39.4136,39.431,9200.0
2012-05-17 12:05:00,45.41,45.44,45.38,45.43,10300.0,39.4397,39.4657,39.4136,39.457,10300.0
2012-05-17 12:10:00,45.43,45.46,45.43,45.45,14000.0,39.457,39.4831,39.457,39.4744,14000.0
2012-05-17 12:15:00,45.45,45.48,45.4,45.44,10600.0,39.4744,39.5005,39.431,39.4657,10600.0
2012-05-17 12:20:00,45.45,45.6,45.45,45.57,8400.0,39.4744,39.6047,39.4744,39.5786,8400.0
2012-05-17 12:25:00,45.58,45.62,45.58,45.61,2700.0,39.5873,39.6221,39.5873,39.6134,2700.0
2012-05-17 12:30:00,45.6,45.61,45.49,45.51,5500.0,39.6047,39.6134,39.5092,39.5265,5500.0
2012-05-17 12:35:00,45.5,45.58,45.5,45.58,5300.0,39.5178,39.5873,39.5178,39.5873,5300.0
2012-05-17 12:40:00,45.6,45.63,45.56,45.57,8000.0,39.6047,39.6307,39.5699,39.5786,8000.0
2012-05-17 12:45:00,45.56,45.56,45.5,45.52,3500.0,39.5699,39.5699,39.5178,39.5352,3500.0
2012-05-17 12:50:00,45.56,45.56,45.5,45.53,2400.0,39.5699,39.5699,39.5178,39.5439,2400.0
2012-05-17 12:55:00,45.51,45.54,45.5,45.51,5100.0,39.5265,39.5526,39.5178,39.5265,5100.0
2012-05-17 13:00:00,45.5,45.52,45.46,45.49,7500.0,39.5178,39.5352,39.4831,39.5092,7500.0
2012-05-17 13:05:00,45.5,45.6,45.5,45.6,6000.0,39.5178,39.6047,39.5178,39.6047,6000.0
2012-05-17 13:10:00,45.6,45.62,45.57,45.6,7100.0,39.6047,39.6221,39.5786,39.6047,7100.0
2012-05-17 13:15:00,45.59,45.62,45.59,45.61,4700.0,39.596,39.6221,39.596,39.6134,4700.0
2012-05-17 13:20:00,45.63,45.67,45.63,45.66,2400.0,39.6307,39.6655,39.6307,39.6568,2400.0
2012-05-17 13:25:00,45.67,45.68,45.59,45.6,4000.0,39.6655,39.6742,39.596,39.6047,4000.0
2012-05-17 13:30:00,45.59,45.64,45.58,45.61,8200.0,39.596,39.6394,39.5873,39.6134,8200.0
2012-05-17 13:35:00,45.62,45.66,45.62,45.65,4700.0,39.6221,39.6568,39.6221,39.6481,4700.0
2012-05-17 13:40:00,45.64,45.67,45.64,45.64,5500.0,39.6394,39.6655,39.6394,39.6394,5500.0
2012-05-17 13:45:00,45.62,45.63,45.55,45.55,11000.0,39.6221,39.6307,39.5613,39.5613,11000.0
2012-05-17 13:50:00,45.54,45.62,45.54,45.62,3700.0,39.5526,39.6221,39.5526,39.6221,3700.0
2012-05-17 13:55:00,45.6,45.62,45.6,45.6,2400.0,39.6047,39.6221,39.6047,39.6047,2400.0
2012-05-17 14:00:00,45.59,45.6,45.51,45.56,5800.0,39.596,39.6047,39.5265,39.5699,5800.0
2012-05-17 14:05:00,45.56,45.58,45.54,45.54,3500.0,39.5699,39.5873,39.5526,39.5526,3500.0
2012-05-17 14:10:00,45.57,45.57,45.46,45.46,6800.0,39.5786,39.5786,39.4831,39.4831,6800.0
2012-05-17 14:15:00,45.47,45.49,45.47,45.48,2600.0,39.4918,39.5092,39.4918,39.5005,2600.0
2012-05-17 14:20:00,45.49,45.58,45.49,45.58,3100.0,39.5092,39.5873,39.5092,39.5873,3100.0
2012-05-17 14:25:00,45.58,45.58,45.49,45.53,6700.0,39.5873,39.5873,39.5092,39.5439,6700.0
2012-05-17 14:30:00,45.55,45.58,45.53,45.53,5200.0,39.5613,39.5873,39.5439,39.5439,5200.0
2012-05-17 14:35:00,45.55,45.55,45.44,45.51,5800.0,39.5613,39.5613,39.4657,39.5265,5800.0
2012-05-17 14:40:00,45.51,45.55,45.5,45.52,33200.0,39.5265,39.5613,39.5178,39.5352,33200.0
2012-05-17 14:45:00,45.52,45.53,45.48,45.5,7100.0,39.5352,39.5439,39.5005,39.5178,7100.0
2012-05-17 14:50:00,45.51,45.52,45.5,45.5,2700.0,39.5265,39.5352,39.5178,39.5178,2700.0
2012-05-17 14:55:00,45.48,45.53,45.48,45.52,6300.0,39.5005,39.5439,39.5005,39.5352,6300.0
2012-05-17 15:00:00,45.52,45.57,45.52,45.56,6500.0,39.5352,39.5786,39.5352,39.5699,6500.0
2012-05-17 15:05:00,45.56,45.58,45.5,45.51,12300.0,39.5699,39.5873,39.5178,39.5265,12300.0
2012-05-17 15:10:00,45.51,45.62,45.51,45.61,9900.0,39.5265,39.6221,39.5265,39.6134,9900.0
2012-05-17 15:15:00,45.6,45.61,45.52,45.55,9100.0,39.6047,39.6134,39.5352,39.5613,9100.0
2012-05-17 15:20:00,45.54,45.58,45.54,45.55,5500.0,39.5526,39.5873,39.5526,39.5613,5500.0
2012-05-17 15:25:00,45.56,45.57,45.51,45.57,8700.0,39.5699,39.5786,39.5265,39.5786,8700.0
2012-05-17 15:30:00,45.57,45.57,45.49,45.53,14100.0,39.5786,39.5786,39.5092,39.5439,14100.0
2012-05-17 15:35:00,45.53,45.54,45.47,45.5,21300.0,39.5439,39.5526,39.4918,39.5178,21300.0
2012-05-17 15:40:00,45.5,45.51,45.44,45.44,13900.0,39.5178,39.5265,39.4657,39.4657,13900.0
2012-05-17 15:45:00,45.47,45.48,45.39,45.44,18400.0,39.4918,39.5005,39.4223,39.4657,18400.0
2012-05-17 15:50:00,45.43,45.5,45.42,45.48,20700.0,39.457,39.5178,39.4484,39.5005,20700.0
2012-05-17 15:55:00,45.5,45.51,45.36,45.36,79000.0,39.5178,39.5265,39.3962,39.3962,79000.0
2012-05-18 09:30:00,45.42,45.5,45.23,45.46,116300.0,39.4484,39.5178,39.2833,39.4831,116300.0
2012-05-18 09:35:00,45.46,45.56,45.46,45.51,19200.0,39.4831,39.5699,39.4831,39.5265,19200.0
2012-05-18 09:40:00,45.51,45.55,45.38,45.49,9700.0,39.5265,39.5613,39.4136,39.5092,9700.0
2012-05-18 09:45:00,45.5,45.57,45.47,45.52,8700.0,39.5178,39.5786,39.4918,39.5352,8700.0
2012-05-18 09:50:00,45.52,45.57,45.5,45.56,9200.0,39.5352,39.5786,39.5178,39.5699,9200.0
2012-05-18 09:55:00,45.57,45.57,45.44,45.44,7300.0,39.5786,39.5786,39.4657,39.4657,7300.0
2012-05-18 10:00:00,45.47,45.51,45.4,45.51,10000.0,39.4918,39.5265,39.431,39.5265,10000.0
2012-05-18 10:05:00,45.51,45.54,45.47,45.53,7200.0,39.5265,39.5526,39.4918,39.5439,7200.0
2012-05-18 10:10:00,45.53,45.61,45.5,45.61,9200.0,39.5439,39.6134,39.5178,39.6134,9200.0
2012-05-18 10:15:00,45.61,45.62,45.53,45.54,5700.0,39.6134,39.6221,39.5439,39.5526,5700.0
2012-05-18 10:20:00,45.56,45.56,45.49,45.52,12900.0,39.5699,39.5699,39.5092,39.5352,12900.0
2012-05-18 10:25:00,45.52,45.55,45.5,45.54,5900.0,39.5352,39.5613,39.5178,39.5526,5900.0
2012-05-18 10:30:00,45.54,45.55,45.46,45.54,11000.0,39.5526,39.5613,39.4831,39.5526,11000.0
2012-05-18 10:35:00,45.54,45.55,45.48,45.55,8100.0,39.5526,39.5613,39.5005,39.5613,8100.0
2012-05-18 10:40:00,45.55,45.64,45.52,45.64,26800.0,39.5613,39.6394,39.5352,39.6394,26800.0
2012-05-18 10:45:00,45.64,45.74,45.63,45.71,3800.0,39.6394,39.7263,39.6307,39.7002,3800.0
2012-05-18 10:50:00,45.72,45.76,45.67,45.72,6400.0,39.7089,39.7437,39.6655,39.7089,6400.0
2012-05-18 10:55:00,45.71,45.71,45.51,45.52,4800.0,39.7002,39.7002,39.5265,39.5352,4800.0
2012-05-18 11:00:00,45.52,45.54,45.49,45.5,5200.0,39.5352,39.5526,39.5092,39.5178,5200.0
2012-05-18 11:05:00,45.52,45.52,45.36,45.38,16000.0,39.5352,39.5352,39.3962,39.4136,16000.0
2012-05-18 11:10:00,45.39,45.41,45.35,45.35,5600.0,39.4223,39.4397,39.3876,39.3876,5600.0
2012-05-18 11:15:00,45.35,45.36,45.34,45.36,10900.0,39.3876,39.3962,39.3789,39.3962,10900.0
2012-05-18 11:20:00,45.36,45.36,45.25,45.28,33300.0,39.3962,39.3962,39.3007,39.3268,33300.0
2012-05-18 11:25:00,45.26,45.33,45.25,45.29,5800.0,39.3094,39.3702,39.3007,39.3354,5800.0
2012-05-18 11:30:00,45.26,45.28,45.04,45.12,7500.0,39.3094,39.3268,39.1183,39.1878,7500.0
2012-05-18 11:35:00,45.12,45.12,45.0,45.1,6600.0,39.1878,39.1878,39.0836,39.1704,6600.0
2012-05-18 11:40:00,45.11,45.17,45.11,45.16,2100.0,39.1791,39.2312,39.1791,39.2225,2100.0
2012-05-18 11:45:00,45.16,45.16,45.02,45.06,9100.0,39.2225,39.2225,39.1009,39.1357,9100.0
2012-05-18 11:50:00,45.05,45.1,45.01,45.1,8600.0,39.127,39.1704,39.0923,39.1704,8600.0
2012-05-18 11:55:00,45.1,45.13,45.04,45.08,9900.0,39.1704,39.1965,39.1183,39.1531,9900.0
2012-05-18 12:00:00,45.13,45.21,45.13,45.19,5100.0,39.1965,39.266,39.1965,39.2486,5100.0
2012-05-18 12:05:00,45.18,45.26,45.18,45.26,20800.0,39.2399,39.3094,39.2399,39.3094,20800.0
2012-05-18 12:10:00,45.26,45.3,45.24,45.25,3200.0,39.3094,39.3441,39.292,39.3007,3200.0
2012-05-18 12:15:00,45.26,45.27,45.22,45.23,4500.0,39.3094,39.3181,39.2746,39.2833,4500.0
2012-05-18 12:20:00,45.25,45.3,45.24,45.25,3200.0,39.3007,39.3441,39.292,39.3007,3200.0
2012-05-18 12:25:00,45.25,45.29,45.23,45.25,13500.0,39.3007,39.3354,39.2833,39.3007,13500.0
2012-05-18 12:30:00,45.22,45.26,45.17,45.17,7100.0,39.2746,39.3094,39.2312,39.2312,7100.0
2012-05-18 12:35:00,45.17,45.17,45.12,45.16,3700.0,39.2312,39.2312,39.1878,39.2225,3700.0
2012-05-18 12:40:00,45.16,45.25,45.16,45.21,4700.0,39.2225,39.3007,39.2225,39.266,4700.0
2012-05-18 12:45:00,45.19,45.23,45.19,45.23,1500.0,39.2486,39.2833,39.2486,39.2833,1500.0
2012-05-18 12:50:00,45.22,45.25,45.17,45.17,4700.0,39.2746,39.3007,39.2312,39.2312,4700.0
2012-05-18 12:55:00,45.15,45.18,45.14,45.14,3000.0,39.2139,39.2399,39.2052,39.2052,3000.0
2012-05-18 13:00:00,45.13,45.13,45.1,45.1,1200.0,39.1965,39.1965,39.1704,39.1704,1200.0
2012-05-18 13:05:00,45.1,45.1,45.01,45.02,6500.0,39.1704,39.1704,39.0923,39.1009,6500.0
2012-05-18 13:10:00,45.04,45.1,45.04,45.07,4300.0,39.1183,39.1704,39.1183,39.1444,4300.0
2012-05-18 13:15:00,45.06,45.1,45.02,45.03,18000.0,39.1357,39.1704,39.1009,39.1096,18000.0
2012-05-18 13:20:00,45.01,45.05,45.01,45.05,500.0,39.0923,39.127,39.0923,39.127,500.0
2012-05-18 13:25:00,45.05,45.06,45.02,45.02,2000.0,39.127,39.1357,39.1009,39.1009,2000.0
2012-05-18 13:30:00,45.04,45.09,45.02,45.09,2600.0,39.1183,39.1617,39.1009,39.1617,2600.0
2012-05-18 13:35:00,45.11,45.11,45.03,45.03,4300.0,39.1791,39.1791,39.1096,39.1096,4300.0
2012-05-18 13:40:00,45.04,45.07,45.02,45.03,4700.0,39.1183,39.1444,39.1009,39.1096,4700.0
2012-05-18 13:45:00,45.03,45.03,44.99,45.01,4900.0,39.1096,39.1096,39.0749,39.0923,4900.0
2012-05-18 13:50:00,45.03,45.03,44.96,44.99,3800.0,39.1096,39.1096,39.0488,39.0749,3800.0
2012-05-18 13:55:00,45.0,45.02,44.97,44.97,2300.0,39.0836,39.1009,39.0575,39.0575,2300.0
2012-05-18 14:00:00,44.95,44.96,44.93,44.95,2100.0,39.0401,39.0488,39.0228,39.0401,2100.0
2012-05-18 14:05:00,44.94,44.95,44.88,44.9,5400.0,39.0315,39.0401,38.9794,38.9967,5400.0
2012-05-18 14:10:00,44.91,44.99,44.87,44.98,28600.0,39.0054,39.0749,38.9707,39.0662,28600.0
2012-05-18 14:15:00,44.98,45.05,44.97,44.98,6900.0,39.0662,39.127,39.0575,39.0662,6900.0
2012-05-18 14:20:00,44.98,45.0,44.94,44.97,5500.0,39.0662,39.0836,39.0315,39.0575,5500.0
2012-05-18 14:25:00,44.96,44.96,44.88,44.89,10000.0,39.0488,39.0488,38.9794,38.988,10000.0
2012-05-18 14:30:00,44.89,44.9,44.76,44.77,10500.0,38.988,38.9967,38.8751,38.8838,10500.0
2012-05-18 14:35:00,44.78,44.82,44.77,44.79,4900.0,38.8925,38.9272,38.8838,38.9012,4900.0
2012-05-18 14:40:00,44.81,44.81,44.72,44.72,3700.0,38.9186,38.9186,38.8404,38.8404,3700.0
2012-05-18 14:45:00,44.73,44.77,44.7,44.74,11400.0,38.8491,38.8838,38.823,38.8578,11400.0
2012-05-18 14:50:00,44.75,44.8,44.73,44.74,20700.0,38.8664,38.9099,38.8491,38.8578,20700.0
2012-05-18 14:55:00,44.75,44.76,44.69,44.69,9600.0,38.8664,38.8751,38.8143,38.8143,9600.0
2012-05-18 15:00:00,44.69,44.73,44.62,44.71,29800.0,38.8143,38.8491,38.7535,38.8317,29800.0
2012-05-18 15:05:00,44.73,44.75,44.67,44.69,12500.0,38.8491,38.8664,38.797,38.8143,12500.0
2012-05-18 15:10:00,44.69,44.79,44.69,44.74,8500.0,38.8143,38.9012,38.8143,38.8578,8500.0
2012-05-18 15:15:00,44.75,44.76,44.69,44.69,21300.0,38.8664,38.8751,38.8143,38.8143,21300.0
2012-05-18 15:20:00,44.69,44.71,44.64,44.66,14600.0,38.8143,38.8317,38.7709,38.7883,14600.0
2012-05-18 15:25:00,44.66,44.67,44.61,44.61,7600.0,38.7883,38.797,38.7449,38.7449,7600.0
2012-05-18 15:30:00,44.62,44.65,44.46,44.47,31400.0,38.7535,38.7796,38.6146,38.6233,31400.0
2012-05-18 15:35:00,44.48,44.51,44.39,44.46,30200.0,38.6319,38.658,38.5538,38.6146,30200.0
2012-05-18 15:40:00,44.46,44.53,44.46,44.49,12700.0,38.6146,38.6754,38.6146,38.6406,12700.0
2012-05-18 15:45:00,44.5,44.61,44.45,44.48,28500.0,38.6493,38.7449,38.6059,38.6319,28500.0
2012-05-18 15:50:00,44.48,44.51,44.43,44.45,16700.0,38.6319,38.658,38.5885,38.6059,16700.0
2012-05-18 15:55:00,44.46,44.55,44.46,44.49,59300.0,38.6146,38.6927,38.6146,38.6406,59300.0
2012-05-21 09:30:00,44.8,45.1,44.66,44.9,19800.0,38.9099,39.1704,38.7883,38.9967,19800.0
2012-05-21 09:35:00,44.9,44.93,44.77,44.93,4400.0,38.9967,39.0228,38.8838,39.0228,4400.0
2012-05-21 09:40:00,44.93,44.94,44.87,44.9,15900.0,39.0228,39.0315,38.9707,38.9967,15900.0
2012-05-21 09:45:00,44.9,44.9,44.74,44.84,3000.0,38.9967,38.9967,38.8578,38.9446,3000.0
2012-05-21 09:50:00,44.84,44.86,44.68,44.68,4400.0,38.9446,38.962,38.8056,38.8056,4400.0
2012-05-21 09:55:00,44.69,44.91,44.69,44.9,4200.0,38.8143,39.0054,38.8143,38.9967,4200.0
2012-05-21 10:00:00,44.91,44.93,44.89,44.9,11000.0,39.0054,39.0228,38.988,38.9967,11000.0
2012-05-21 10:05:00,44.92,44.93,44.87,44.93,9900.0,39.0141,39.0228,38.9707,39.0228,9900.0
2012-05-21 10:10:00,44.94,45.0,44.93,44.98,8300.0,39.0315,39.0836,39.0228,39.0662,8300.0
2012-05-21 10:15:00,44.97,45.12,44.97,45.1,13200.0,39.0575,39.1878,39.0575,39.1704,13200.0
2012-05-21 10:20:00,45.11,45.11,45.01,45.01,7600.0,39.1791,39.1791,39.0923,39.0923,7600.0
2012-05-21 10:25:00,45.0,45.03,45.0,45.03,14300.0,39.0836,39.1096,39.0836,39.1096,14300.0
2012-05-21 10:30:00,45.03,45.03,44.96,44.98,23800.0,39.1096,39.1096,39.0488,39.0662,23800.0
2012-05-21 10:35:00,44.99,45.04,44.99,45.0,16800.0,39.0749,39.1183,39.0749,39.0836,16800.0
2012-05-21 10:40:00,45.01,45.03,45.0,45.02,9800.0,39.0923,39.1096,39.0836,39.1009,9800.0
2012-05-21 10:45:00,45.03,45.03,44.99,44.99,6500.0,39.1096,39.1096,39.0749,39.0749,6500.0
2012-05-21 10:50:00,44.99,45.06,44.97,45.01,14000.0,39.0749,39.1357,39.0575,39.0923,14000.0
2012-05-21 10:55:00,45.01,45.03,44.99,45.0,14700.0,39.0923,39.1096,39.0749,39.0836,14700.0
2012-05-21 11:00:00,44.99,45.02,44.98,44.98,12500.0,39.0749,39.1009,39.0662,39.0662,12500.0
2012-05-21 11:05:00,45.01,45.01,44.94,44.99,10900.0,39.0923,39.0923,39.0315,39.0749,10900.0
2012-05-21 11:10:00,44.99,45.01,44.96,45.0,11200.0,39.0749,39.0923,39.0488,39.0836,11200.0
2012-05-21 11:15:00,44.98,45.06,44.98,45.03,8900.0,39.0662,39.1357,39.0662,39.1096,8900.0
2012-05-21 11:20:00,45.02,45.03,45.0,45.02,14200.0,39.1009,39.1096,39.0836,39.1009,14200.0
2012-05-21 11:25:00,45.02,45.03,44.99,45.02,8100.0,39.1009,39.1096,39.0749,39.1009,8100.0
2012-05-21 11:30:00,45.03,45.03,44.97,44.98,6400.0,39.1096,39.1096,39.0575,39.0662,6400.0
2012-05-21 11:35:00,44.98,45.03,44.98,45.0,5900.0,39.0662,39.1096,39.0662,39.0836,5900.0
2012-05-21 11:40:00,45.0,45.01,44.98,44.98,4200.0,39.0836,39.0923,39.0662,39.0662,4200.0
2012-05-21 11:45:00,45.0,45.03,45.0,45.02,5500.0,39.0836,39.1096,39.0836,39.1009,5500.0
2012-05-21 11:50:00,45.02,45.06,45.02,45.04,5100.0,39.1009,39.1357,39.1009,39.1183,5100.0
2012-05-21 11:55:00,45.05,45.05,45.01,45.05,6000.0,39.127,39.127,39.0923,39.127,6000.0
2012-05-21 12:00:00,45.05,45.06,45.05,45.05,4000.0,39.127,39.1357,39.127,39.127,4000.0
2012-05-21 12:05:00,45.05,45.07,45.02,45.03,7400.0,39.127,39.1444,39.1009,39.1096,7400.0
2012-05-21 12:10:00,45.03,45.06,45.03,45.03,6400.0,39.1096,39.1357,39.1096,39.1096,6400.0
2012-05-21 12:15:00,45.04,45.1,45.04,45.1,5200.0,39.1183,39.1704,39.1183,39.1704,5200.0
2012-05-21 12:20:00,45.1,45.18,45.09,45.14,9100.0,39.1704,39.2399,39.1617,39.2052,9100.0
2012-05-21 12:25:00,45.14,45.17,45.14,45.16,8100.0,39.2052,39.2312,39.2052,39.2225,8100.0
2012-05-21 12:30:00,45.15,45.15,45.05,45.08,13100.0,39.2139,39.2139,39.127,39.1531,13100.0
2012-05-21 12:35:00,45.08,45.1,45.08,45.08,5000.0,39.1531,39.1704,39.1531,39.1531,5000.0
2012-05-21 12:40:00,45.08,45.1,45.07,45.07,7300.0,39.1531,39.1704,39.1444,39.1444,7300.0
2012-05-21 12:45:00,45.08,45.08,45.0,45.03,8700.0,39.1531,39.1531,39.0836,39.1096,8700.0
2012-05-21 12:50:00,45.04,45.07,44.99,45.0,15600.0,39.1183,39.1444,39.0749,39.0836,15600.0
2012-05-21 12:55:00,44.99,45.01,44.97,45.0,11300.0,39.0749,39.0923,39.0575,39.0836,11300.0
2012-05-21 13:00:00,45.0,45.02,44.99,45.0,4100.0,39.0836,39.1009,39.0749,39.0836,4100.0
2012-05-21 13:05:00,45.0,45.02,44.99,45.01,11000.0,39.0836,39.1009,39.0749,39.0923,11000.0
2012-05-21 13:10:00,45.0,45.04,44.99,44.99,8200.0,39.0836,39.1183,39.0749,39.0749,8200.0
2012-05-21 13:15:00,44.99,45.03,44.99,45.02,4600.0,39.0749,39.1096,39.0749,39.1009,4600.0
2012-05-21 13:20:00,45.02,45.07,45.02,45.07,4100.0,39.1009,39.1444,39.1009,39.1444,4100.0
2012-05-21 13:25:00,45.07,45.1,45.07,45.08,3800.0,39.1444,39.1704,39.1444,39.1531,3800.0
2012-05-21 13:30:00,45.08,45.09,45.04,45.04,7600.0,39.1531,39.1617,39.1183,39.1183,7600.0
2012-05-21 13:35:00,45.03,45.07,45.03,45.06,4700.0,39.1096,39.1444,39.1096,39.1357,4700.0
2012-05-21 13:40:00,45.07,45.07,45.01,45.03,15300.0,39.1444,39.1444,39.0923,39.1096,15300.0
2012-05-21 13:45:00,45.03,45.13,45.02,45.13,7200.0,39.1096,39.1965,39.1009,39.1965,7200.0
2012-05-21 13:50:00,45.13,45.13,45.08,45.11,5000.0,39.1965,39.1965,39.1531,39.1791,5000.0
2012-05-21 13:55:00,45.11,45.11,45.09,45.11,3600.0,39.1791,39.1791,39.1617,39.1791,3600.0
2012-05-21 14:00:00,45.1,45.11,45.02,45.04,4300.0,39.1704,39.1791,39.1009,39.1183,4300.0
2012-05-21 14:05:00,45.04,45.1,45.02,45.08,9500.0,39.1183,39.1704,39.1009,39.1531,9500.0
2012-05-21 14:10:00,45.07,45.09,45.02,45.05,6800.0,39.1444,39.1617,39.1009,39.127,6800.0
2012-05-21 14:15:00,45.05,45.1,45.02,45.1,7000.0,39.127,39.1704,39.1009,39.1704,7000.0
2012-05-21 14:20:00,45.14,45.16,45.1,45.1,9200.0,39.2052,39.2225,39.1704,39.1704,9200.0
2012-05-21 14:25:00,45.1,45.11,45.01,45.01,6000.0,39.1704,39.1791,39.0923,39.0923,6000.0
2012-05-21 14:30:00,45.0,45.07,45.0,45.05,6200.0,39.0836,39.1444,39.0836,39.127,6200.0
2012-05-21 14:35:00,45.07,45.09,45.06,45.07,6200.0,39.1444,39.1617,39.1357,39.1444,6200.0
2012-05-21 14:40:00,45.08,45.11,45.07,45.1,4900.0,39.1531,39.1791,39.1444,39.1704,4900.0
2012-05-21 14:45:00,45.1,45.1,45.06,45.09,9200.0,39.1704,39.1704,39.1357,39.1617,9200.0
2012-05-21 14:50:00,45.1,45.11,45.08,45.09,7600.0,39.1704,39.1791,39.1531,39.1617,7600.0
2012-05-21 14:55:00,45.1,45.14,45.07,45.07,11300.0,39.1704,39.2052,39.1444,39.1444,11300.0
2012-05-21 15:00:00,45.07,45.13,45.07,45.11,11200.0,39.1444,39.1965,39.1444,39.1791,11200.0
2012-05-21 15:05:00,45.1,45.18,45.09,45.18,17700.0,39.1704,39.2399,39.1617,39.2399,17700.0
2012-05-21 15:10:00,45.18,45.22,45.17,45.2,45500.0,39.2399,39.2746,39.2312,39.2573,45500.0
2012-05-21 15:15:00,45.2,45.23,45.2,45.21,14100.0,39.2573,39.2833,39.2573,39.266,14100.0
2012-05-21 15:20:00,45.22,45.3,45.21,45.28,20000.0,39.2746,39.3441,39.266,39.3268,20000.0
2012-05-21 15:25:00,45.28,45.29,45.27,45.27,7200.0,39.3268,39.3354,39.3181,39.3181,7200.0
2012-05-21 15:30:00,45.26,45.3,45.22,45.29,17200.0,39.3094,39.3441,39.2746,39.3354,17200.0
2012-05-21 15:35:00,45.29,45.3,45.27,45.3,10100.0,39.3354,39.3441,39.3181,39.3441,10100.0
2012-05-21 15:40:00,45.3,45.32,45.23,45.24,26700.0,39.3441,39.3615,39.2833,39.292,26700.0
2012-05-21 15:45:00,45.24,45.26,45.2,45.2,36300.0,39.292,39.3094,39.2573,39.2573,36300.0
2012-05-21 15:50:00,45.2,45.29,45.19,45.28,31700.0,39.2573,39.3354,39.2486,39.3268,31700.0
2012-05-21 15:55:00,45.28,45.35,45.24,45.26,109500.0,39.3268,39.3876,39.292,39.3094,109500.0
2012-05-22 09:30:00,45.37,45.48,45.35,45.42,9600.0,39.4049,39.5005,39.3876,39.4484,9600.0
2012-05-22 09:35:00,45.4,45.4,45.22,45.25,7200.0,39.431,39.431,39.2746,39.3007,7200.0
2012-05-22 09:40:00,45.23,45.39,45.23,45.39,6100.0,39.2833,39.4223,39.2833,39.4223,6100.0
2012-05-22 09:45:00,45.41,45.53,45.39,45.53,7300.0,39.4397,39.5439,39.4223,39.5439,7300.0
2012-05-22 09:50:00,45.55,45.7,45.55,45.65,10300.0,39.5613,39.6915,39.5613,39.6481,10300.0
2012-05-22 09:55:00,45.65,45.65,45.37,45.38,11300.0,39.6481,39.6481,39.4049,39.4136,11300.0
2012-05-22 10:00:00,45.42,45.55,45.42,45.55,11800.0,39.4484,39.5613,39.4484,39.5613,11800.0
2012-05-22 10:05:00,45.55,45.55,45.44,45.45,9900.0,39.5613,39.5613,39.4657,39.4744,9900.0
2012-05-22 10:10:00,45.43,45.54,45.43,45.47,12600.0,39.457,39.5526,39.457,39.4918,12600.0
2012-05-22 10:15:00,45.48,45.54,45.37,45.39,14200.0,39.5005,39.5526,39.4049,39.4223,14200.0
2012-05-22 10:20:00,45.39,45.46,45.38,45.38,11600.0,39.4223,39.4831,39.4136,39.4136,11600.0
2012-05-22 10:25:00,45.38,45.39,45.37,45.38,7600.0,39.4136,39.4223,39.4049,39.4136,7600.0
2012-05-22 10:30:00,45.38,45.39,45.32,45.33,13100.0,39.4136,39.4223,39.3615,39.3702,13100.0
2012-05-22 10:35:00,45.33,45.33,45.23,45.24,9900.0,39.3702,39.3702,39.2833,39.292,9900.0
2012-05-22 10:40:00,45.24,45.35,45.24,45.29,14700.0,39.292,39.3876,39.292,39.3354,14700.0
2012-05-22 10:45:00,45.29,45.31,45.21,45.29,13000.0,39.3354,39.3528,39.266,39.3354,13000.0
2012-05-22 10:50:00,45.29,45.3,45.22,45.3,13600.0,39.3354,39.3441,39.2746,39.3441,13600.0
2012-05-22 10:55:00,45.29,45.38,45.29,45.38,15600.0,39.3354,39.4136,39.3354,39.4136,15600.0
2012-05-22 11:00:00,45.4,45.42,45.37,45.4,12800.0,39.431,39.4484,39.4049,39.431,12800.0
2012-05-22 11:05:00,45.4,45.45,45.37,45.4,15100.0,39.431,39.4744,39.4049,39.431,15100.0
2012-05-22 11:10:00,45.39,45.42,45.35,45.35,10200.0,39.4223,39.4484,39.3876,39.3876,10200.0
2012-05-22 11:15:00,45.35,45.37,45.33,45.36,13300.0,39.3876,39.4049,39.3702,39.3962,13300.0
2012-05-22 11:20:00,45.36,45.36,45.31,45.32,19100.0,39.3962,39.3962,39.3528,39.3615,19100.0
2012-05-22 11:25:00,45.32,45.33,45.27,45.29,10800.0,39.3615,39.3702,39.3181,39.3354,10800.0
2012-05-22 11:30:00,45.29,45.31,45.28,45.31,6400.0,39.3354,39.3528,39.3268,39.3528,6400.0
2012-05-22 11:35:00,45.31,45.33,45.29,45.3,6700.0,39.3528,39.3702,39.3354,39.3441,6700.0
2012-05-22 11:40:00,45.3,45.3,45.27,45.3,21300.0,39.3441,39.3441,39.3181,39.3441,21300.0
2012-05-22 11:45:00,45.3,45.34,45.3,45.32,16000.0,39.3441,39.3789,39.3441,39.3615,16000.0
2012-05-22 11:50:00,45.33,45.34,45.33,45.34,11600.0,39.3702,39.3789,39.3702,39.3789,11600.0
2012-05-22 11:55:00,45.33,45.33,45.28,45.32,9200.0,39.3702,39.3702,39.3268,39.3615,9200.0
2012-05-22 12:00:00,45.33,45.33,45.3,45.32,6400.0,39.3702,39.3702,39.3441,39.3615,6400.0
2012-05-22 12:05:00,45.33,45.35,45.27,45.28,18400.0,39.3702,39.3876,39.3181,39.3268,18400.0
2012-05-22 12:10:00,45.28,45.33,45.23,45.23,12400.0,39.3268,39.3702,39.2833,39.2833,12400.0
2012-05-22 12:15:00,45.23,45.23,45.15,45.2,10800.0,39.2833,39.2833,39.2139,39.2573,10800.0
2012-05-22 12:20:00,45.22,45.27,45.21,45.25,5400.0,39.2746,39.3181,39.266,39.3007,5400.0
2012-05-22 12:25:00,45.26,45.26,45.22,45.24,5300.0,39.3094,39.3094,39.2746,39.292,5300.0
2012-05-22 12:30:00,45.24,45.24,45.21,45.22,9200.0,39.292,39.292,39.266,39.2746,9200.0
2012-05-22 12:35:00,45.22,45.23,45.2,45.22,4600.0,39.2746,39.2833,39.2573,39.2746,4600.0
2012-05-22 12:40:00,45.23,45.28,45.23,45.28,4000.0,39.2833,39.3268,39.2833,39.3268,4000.0
2012-05-22 12:45:00,45.26,45.32,45.26,45.3,5000.0,39.3094,39.3615,39.3094,39.3441,5000.0
2012-05-22 12:50:00,45.29,45.29,45.25,45.26,4500.0,39.3354,39.3354,39.3007,39.3094,4500.0
2012-05-22 12:55:00,45.26,45.27,45.23,45.23,13600.0,39.3094,39.3181,39.2833,39.2833,13600.0
2012-05-22 13:00:00,45.23,45.3,45.22,45.3,6600.0,39.2833,39.3441,39.2746,39.3441,6600.0
2012-05-22 13:05:00,45.3,45.3,45.26,45.27,5900.0,39.3441,39.3441,39.3094,39.3181,5900.0
2012-05-22 13:10:00,45.28,45.3,45.27,45.29,8900.0,39.3268,39.3441,39.3181,39.3354,8900.0
2012-05-22 13:15:00,45.29,45.29,45.24,45.25,4400.0,39.3354,39.3354,39.292,39.3007,4400.0
2012-05-22 13:20:00,45.24,45.24,45.21,45.24,4800.0,39.292,39.292,39.266,39.292,4800.0
2012-05-22 13:25:00,45.24,45.24,45.21,45.22,1900.0,39.292,39.292,39.266,39.2746,1900.0
2012-05-22 13:30:00,45.21,45.32,45.17,45.3,7900.0,39.266,39.3615,39.2312,39.3441,7900.0
2012-05-22 13:35:00,45.33,45.33,45.27,45.28,4900.0,39.3702,39.3702,39.3181,39.3268,4900.0
2012-05-22 13:40:00,45.28,45.28,45.19,45.21,4500.0,39.3268,39.3268,39.2486,39.266,4500.0
2012-05-22 13:45:00,45.2,45.2,45.18,45.19,3700.0,39.2573,39.2573,39.2399,39.2486,3700.0
2012-05-22 13:50:00,45.21,45.24,45.19,45.24,2100.0,39.266,39.292,39.2486,39.292,2100.0
2012-05-22 13:55:00,45.24,45.25,45.19,45.24,6200.0,39.292,39.3007,39.2486,39.292,6200.0
2012-05-22 14:00:00,45.25,45.3,45.24,45.26,7200.0,39.3007,39.3441,39.292,39.3094,7200.0
2012-05-22 14:05:00,45.27,45.29,45.22,45.23,47600.0,39.3181,39.3354,39.2746,39.2833,47600.0
2012-05-22 14:10:00,45.23,45.23,45.13,45.17,5000.0,39.2833,39.2833,39.1965,39.2312,5000.0
2012-05-22 14:15:00,45.18,45.22,45.14,45.2,6100.0,39.2399,39.2746,39.2052,39.2573,6100.0
2012-05-22 14:20:00,45.21,45.3,45.21,45.3,6400.0,39.266,39.3441,39.266,39.3441,6400.0
2012-05-22 14:25:00,45.3,45.3,45.28,45.28,3500.0,39.3441,39.3441,39.3268,39.3268,3500.0
2012-05-22 14:30:00,45.28,45.29,45.18,45.22,9900.0,39.3268,39.3354,39.2399,39.2746,9900.0
2012-05-22 14:35:00,45.21,45.23,45.16,45.17,8300.0,39.266,39.2833,39.2225,39.2312,8300.0
2012-05-22 14:40:00,45.19,45.26,45.19,45.22,8300.0,39.2486,39.3094,39.2486,39.2746,8300.0
2012-05-22 14:45:00,45.22,45.26,45.17,45.26,6900.0,39.2746,39.3094,39.2312,39.3094,6900.0
2012-05-22 14:50:00,45.27,45.3,45.26,45.26,7700.0,39.3181,39.3441,39.3094,39.3094,7700.0
2012-05-22 14:55:00,45.28,45.29,45.22,45.28,8800.0,39.3268,39.3354,39.2746,39.3268,8800.0
2012-05-22 15:00:00,45.28,45.31,45.23,45.3,15800.0,39.3268,39.3528,39.2833,39.3441,15800.0
2012-05-22 15:05:00,45.3,45.3,45.28,45.3,11300.0,39.3441,39.3441,39.3268,39.3441,11300.0
2012-05-22 15:10:00,45.28,45.3,45.26,45.29,11100.0,39.3268,39.3441,39.3094,39.3354,11100.0
2012-05-22 15:15:00,45.28,45.31,45.22,45.22,11000.0,39.3268,39.3528,39.2746,39.2746,11000.0
2012-05-22 15:20:00,45.22,45.25,45.2,45.22,10800.0,39.2746,39.3007,39.2573,39.2746,10800.0
2012-05-22 15:25:00,45.22,45.26,45.15,45.15,14100.0,39.2746,39.3094,39.2139,39.2139,14100.0
2012-05-22 15:30:00,45.15,45.15,45.06,45.06,11300.0,39.2139,39.2139,39.1357,39.1357,11300.0
2012-05-22 15:35:00,45.05,45.11,45.0,45.01,13900.0,39.127,39.1791,39.0836,39.0923,13900.0
2012-05-22 15:40:00,45.02,45.05,44.96,44.97,17900.0,39.1009,39.127,39.0488,39.0575,17900.0
2012-05-22 15:45:00,44.98,45.03,44.89,44.9,22800.0,39.0662,39.1096,38.988,38.9967,22800.0
2012-05-22 15:50:00,44.9,44.99,44.89,44.95,52100.0,38.9967,39.0749,38.988,39.0401,52100.0
2012-05-22 15:55:00,44.95,45.0,44.89,44.99,114900.0,39.0401,39.0836,38.988,39.0749,114900.0
2012-05-23 09:30:00,44.65,44.91,44.65,44.87,19300.0,38.9343,39.161,38.9343,39.1261,19300.0
2012-05-23 09:35:00,44.88,44.9,44.76,44.88,19500.0,39.1349,39.1523,39.0302,39.1349,19500.0
2012-05-23 09:40:00,44.91,44.92,44.83,44.88,10900.0,39.161,39.1697,39.0913,39.1349,10900.0
2012-05-23 09:45:00,44.87,44.97,44.82,44.83,10200.0,39.1261,39.2133,39.0825,39.0913,10200.0
2012-05-23 09:50:00,44.84,44.93,44.82,44.93,5900.0,39.1,39.1785,39.0825,39.1785,5900.0
2012-05-23 09:55:00,44.93,45.1,44.91,45.1,4500.0,39.1785,39.3267,39.161,39.3267,4500.0
2012-05-23 10:00:00,45.11,45.13,44.83,44.83,16400.0,39.3354,39.3529,39.0913,39.0913,16400.0
2012-05-23 10:05:00,44.83,44.94,44.8,44.8,6400.0,39.0913,39.1872,39.0651,39.0651,6400.0
2012-05-23 10:10:00,44.82,44.82,44.76,44.8,5800.0,39.0825,39.0825,39.0302,39.0651,5800.0
2012-05-23 10:15:00,44.8,44.84,44.66,44.66,7600.0,39.0651,39.1,38.943,38.943,7600.0
2012-05-23 10:20:00,44.66,44.75,44.61,44.7,27100.0,38.943,39.0215,38.8994,38.9779,27100.0
2012-05-23 10:25:00,44.69,44.74,44.65,44.73,19900.0,38.9692,39.0128,38.9343,39.0041,19900.0
2012-05-23 10:30:00,44.73,44.77,44.69,44.75,12100.0,39.0041,39.0389,38.9692,39.0215,12100.0
2012-05-23 10:35:00,44.75,44.76,44.61,44.62,19700.0,39.0215,39.0302,38.8994,38.9081,19700.0
2012-05-23 10:40:00,44.6,44.65,44.54,44.54,10800.0,38.8907,38.9343,38.8384,38.8384,10800.0
2012-05-23 10:45:00,44.54,44.54,44.42,44.44,15500.0,38.8384,38.8384,38.7337,38.7512,15500.0
2012-05-23 10:50:00,44.44,44.48,44.42,44.47,16200.0,38.7512,38.7861,38.7337,38.7773,16200.0
2012-05-23 10:55:00,44.48,44.48,44.3,44.3,25400.0,38.7861,38.7861,38.6291,38.6291,25400.0
2012-05-23 11:00:00,44.28,44.34,44.22,44.24,20400.0,38.6117,38.664,38.5593,38.5768,20400.0
2012-05-23 11:05:00,44.24,44.4,44.24,44.4,8300.0,38.5768,38.7163,38.5768,38.7163,8300.0
2012-05-23 11:10:00,44.4,44.44,44.35,44.44,4500.0,38.7163,38.7512,38.6727,38.7512,4500.0
2012-05-23 11:15:00,44.42,44.45,44.41,44.42,3100.0,38.7337,38.7599,38.725,38.7337,3100.0
2012-05-23 11:20:00,44.42,44.47,44.41,44.47,7700.0,38.7337,38.7773,38.725,38.7773,7700.0
2012-05-23 11:25:00,44.49,44.49,44.4,44.4,16300.0,38.7948,38.7948,38.7163,38.7163,16300.0
2012-05-23 11:30:00,44.4,44.41,44.35,44.35,22800.0,38.7163,38.725,38.6727,38.6727,22800.0
2012-05-23 11:35:00,44.36,44.4,44.3,44.38,6400.0,38.6814,38.7163,38.6291,38.6989,6400.0
2012-05-23 11:40:00,44.39,44.4,44.36,44.38,8100.0,38.7076,38.7163,38.6814,38.6989,8100.0
2012-05-23 11:45:00,44.37,44.39,44.35,44.36,5100.0,38.6901,38.7076,38.6727,38.6814,5100.0
2012-05-23 11:50:00,44.37,44.4,44.37,44.37,6700.0,38.6901,38.7163,38.6901,38.6901,6700.0
2012-05-23 11:55:00,44.37,44.37,44.3,44.36,9300.0,38.6901,38.6901,38.6291,38.6814,9300.0
2012-05-23 12:00:00,44.36,44.37,44.25,44.27,12800.0,38.6814,38.6901,38.5855,38.6029,12800.0
2012-05-23 12:05:00,44.27,44.27,44.12,44.18,21500.0,38.6029,38.6029,38.4721,38.5245,21500.0
2012-05-23 12:10:00,44.19,44.22,44.16,44.22,5800.0,38.5332,38.5593,38.507,38.5593,5800.0
2012-05-23 12:15:00,44.21,44.26,44.19,44.26,10200.0,38.5506,38.5942,38.5332,38.5942,10200.0
2012-05-23 12:20:00,44.26,44.26,44.19,44.21,5100.0,38.5942,38.5942,38.5332,38.5506,5100.0
2012-05-23 12:25:00,44.21,44.21,44.12,44.13,11300.0,38.5506,38.5506,38.4721,38.4809,11300.0
2012-05-23 12:30:00,44.13,44.18,44.11,44.18,7300.0,38.4809,38.5245,38.4634,38.5245,7300.0
2012-05-23 12:35:00,44.19,44.22,44.16,44.22,11700.0,38.5332,38.5593,38.507,38.5593,11700.0
2012-05-23 12:40:00,44.23,44.31,44.22,44.31,5800.0,38.5681,38.6378,38.5593,38.6378,5800.0
2012-05-23 12:45:00,44.31,44.34,44.31,44.33,5400.0,38.6378,38.664,38.6378,38.6553,5400.0
2012-05-23 12:50:00,44.32,44.33,44.29,44.29,6400.0,38.6465,38.6553,38.6204,38.6204,6400.0
2012-05-23 12:55:00,44.31,44.31,44.2,44.2,22200.0,38.6378,38.6378,38.5419,38.5419,22200.0
2012-05-23 13:00:00,44.2,44.24,44.2,44.22,13600.0,38.5419,38.5768,38.5419,38.5593,13600.0
2012-05-23 13:05:00,44.21,44.21,44.19,44.2,7400.0,38.5506,38.5506,38.5332,38.5419,7400.0
2012-05-23 13:10:00,44.2,44.27,44.2,44.24,8600.0,38.5419,38.6029,38.5419,38.5768,8600.0
2012-05-23 13:15:00,44.25,44.26,44.22,44.22,4900.0,38.5855,38.5942,38.5593,38.5593,4900.0
2012-05-23 13:20:00,44.22,44.32,44.22,44.29,9000.0,38.5593,38.6465,38.5593,38.6204,9000.0
2012-05-23 13:25:00,44.28,44.29,44.26,44.28,8100.0,38.6117,38.6204,38.5942,38.6117,8100.0
2012-05-23 13:30:00,44.28,44.33,44.27,44.28,9800.0,38.6117,38.6553,38.6029,38.6117,9800.0
2012-05-23 13:35:00,44.27,44.35,44.27,44.33,6400.0,38.6029,38.6727,38.6029,38.6553,6400.0
2012-05-23 13:40:00,44.34,44.39,44.34,44.34,6000.0,38.664,38.7076,38.664,38.664,6000.0
2012-05-23 13:45:00,44.35,44.4,44.35,44.39,9700.0,38.6727,38.7163,38.6727,38.7076,9700.0
2012-05-23 13:50:00,44.39,44.4,44.32,44.34,8500.0,38.7076,38.7163,38.6465,38.664,8500.0
2012-05-23 13:55:00,44.33,44.41,44.33,44.39,10400.0,38.6553,38.725,38.6553,38.7076,10400.0
2012-05-23 14:00:00,44.39,44.4,44.32,44.32,6300.0,38.7076,38.7163,38.6465,38.6465,6300.0
2012-05-23 14:05:00,44.3,44.41,44.3,44.41,7200.0,38.6291,38.725,38.6291,38.725,7200.0
2012-05-23 14:10:00,44.41,44.42,44.38,44.38,7600.0,38.725,38.7337,38.6989,38.6989,7600.0
2012-05-23 14:15:00,44.36,44.4,44.3,44.31,8900.0,38.6814,38.7163,38.6291,38.6378,8900.0
2012-05-23 14:20:00,44.32,44.35,44.3,44.3,6900.0,38.6465,38.6727,38.6291,38.6291,6900.0
2012-05-23 14:25:00,44.31,44.35,44.27,44.27,7200.0,38.6378,38.6727,38.6029,38.6029,7200.0
2012-05-23 14:30:00,44.26,44.37,44.24,44.37,7000.0,38.5942,38.6901,38.5768,38.6901,7000.0
2012-05-23 14:35:00,44.4,44.45,44.4,44.45,8200.0,38.7163,38.7599,38.7163,38.7599,8200.0
2012-05-23 14:40:00,44.44,44.55,44.42,44.47,11200.0,38.7512,38.8471,38.7337,38.7773,11200.0
2012-05-23 14:45:00,44.48,44.53,44.46,44.53,10000.0,38.7861,38.8297,38.7686,38.8297,10000.0
2012-05-23 14:50:00,44.53,44.63,44.53,44.6,13500.0,38.8297,38.9169,38.8297,38.8907,13500.0
2012-05-23 14:55:00,44.58,44.67,44.57,44.66,10700.0,38.8733,38.9517,38.8645,38.943,10700.0
2012-05-23 15:00:00,44.67,44.7,44.63,44.7,18900.0,38.9517,38.9779,38.9169,38.9779,18900.0
2012-05-23 15:05:00,44.7,44.78,44.6,44.76,16700.0,38.9779,39.0477,38.8907,39.0302,16700.0
2012-05-23 15:10:00,44.78,44.81,44.67,44.73,19300.0,39.0477,39.0738,38.9517,39.0041,19300.0
2012-05-23 15:15:00,44.75,44.79,44.71,44.79,13700.0,39.0215,39.0564,38.9866,39.0564,13700.0
2012-05-23 15:20:00,44.8,44.89,44.76,44.84,23800.0,39.0651,39.1436,39.0302,39.1,23800.0
2012-05-23 15:25:00,44.85,44.91,44.85,44.87,17300.0,39.1087,39.161,39.1087,39.1261,17300.0
2012-05-23 15:30:00,44.86,45.01,44.86,44.98,23200.0,39.1174,39.2482,39.1174,39.2221,23200.0
2012-05-23 15:35:00,45.0,45.09,44.97,45.07,25000.0,39.2395,39.318,39.2133,39.3005,25000.0
2012-05-23 15:40:00,45.06,45.2,45.06,45.18,26800.0,39.2918,39.4139,39.2918,39.3965,26800.0
2012-05-23 15:45:00,45.18,45.19,45.07,45.11,34500.0,39.3965,39.4052,39.3005,39.3354,34500.0
2012-05-23 15:50:00,45.11,45.14,45.01,45.04,46700.0,39.3354,39.3616,39.2482,39.2744,46700.0
2012-05-23 15:55:00,45.03,45.11,45.03,45.11,53700.0,39.2657,39.3354,39.2657,39.3354,53700.0
2012-05-24 09:30:00,45.29,45.36,45.25,45.25,8300.0,39.4924,39.5534,39.4575,39.4575,8300.0
2012-05-24 09:35:00,45.26,45.3,45.19,45.28,5900.0,39.4662,39.5011,39.4052,39.4836,5900.0
2012-05-24 09:40:00,45.22,45.38,45.22,45.38,7000.0,39.4313,39.5708,39.4313,39.5708,7000.0
2012-05-24 09:45:00,45.4,45.4,45.29,45.3,7400.0,39.5883,39.5883,39.4924,39.5011,7400.0
2012-05-24 09:50:00,45.27,45.3,45.16,45.16,9800.0,39.4749,39.5011,39.379,39.379,9800.0
2012-05-24 09:55:00,45.14,45.17,45.12,45.16,2200.0,39.3616,39.3877,39.3441,39.379,2200.0
2012-05-24 10:00:00,45.14,45.33,45.14,45.33,8700.0,39.3616,39.5272,39.3616,39.5272,8700.0
2012-05-24 10:05:00,45.35,45.45,45.33,45.45,4700.0,39.5447,39.6319,39.5272,39.6319,4700.0
2012-05-24 10:10:00,45.46,45.51,45.44,45.46,8500.0,39.6406,39.6842,39.6232,39.6406,8500.0
2012-05-24 10:15:00,45.46,45.53,45.46,45.52,5700.0,39.6406,39.7016,39.6406,39.6929,5700.0
2012-05-24 10:20:00,45.5,45.53,45.42,45.45,7200.0,39.6755,39.7016,39.6057,39.6319,7200.0
2012-05-24 10:25:00,45.44,45.53,45.43,45.53,2900.0,39.6232,39.7016,39.6144,39.7016,2900.0
2012-05-24 10:30:00,45.53,45.6,45.47,45.56,8600.0,39.7016,39.7627,39.6493,39.7278,8600.0
2012-05-24 10:35:00,45.59,45.65,45.59,45.62,8900.0,39.754,39.8063,39.754,39.7801,8900.0
2012-05-24 10:40:00,45.62,45.65,45.61,45.61,5000.0,39.7801,39.8063,39.7714,39.7714,5000.0
2012-05-24 10:45:00,45.62,45.62,45.53,45.53,2700.0,39.7801,39.7801,39.7016,39.7016,2700.0
2012-05-24 10:50:00,45.54,45.56,45.49,45.51,3900.0,39.7104,39.7278,39.6668,39.6842,3900.0
2012-05-24 10:55:00,45.53,45.53,45.45,45.45,9600.0,39.7016,39.7016,39.6319,39.6319,9600.0
2012-05-24 11:00:00,45.44,45.47,45.38,45.38,3500.0,39.6232,39.6493,39.5708,39.5708,3500.0
2012-05-24 11:05:00,45.38,45.44,45.38,45.4,7200.0,39.5708,39.6232,39.5708,39.5883,7200.0
2012-05-24 11:10:00,45.41,45.49,45.41,45.49,4400.0,39.597,39.6668,39.597,39.6668,4400.0
2012-05-24 11:15:00,45.49,45.53,45.48,45.48,4700.0,39.6668,39.7016,39.658,39.658,4700.0
2012-05-24 11:20:00,45.48,45.5,45.44,45.44,5400.0,39.658,39.6755,39.6232,39.6232,5400.0
2012-05-24 11:25:00,45.42,45.46,45.38,45.41,5400.0,39.6057,39.6406,39.5708,39.597,5400.0
2012-05-24 11:30:00,45.41,45.42,45.35,45.38,13200.0,39.597,39.6057,39.5447,39.5708,13200.0
2012-05-24 11:35:00,45.37,45.4,45.37,45.38,1600.0,39.5621,39.5883,39.5621,39.5708,1600.0
2012-05-24 11:40:00,45.38,45.4,45.36,45.36,9800.0,39.5708,39.5883,39.5534,39.5534,9800.0
2012-05-24 11:45:00,45.35,45.38,45.34,45.34,6500.0,39.5447,39.5708,39.536,39.536,6500.0
2012-05-24 11:50:00,45.36,45.37,45.34,45.34,1400.0,39.5534,39.5621,39.536,39.536,1400.0
2012-05-24 11:55:00,45.34,45.34,45.28,45.28,8100.0,39.536,39.536,39.4836,39.4836,8100.0
2012-05-24 12:00:00,45.27,45.28,45.13,45.13,6400.0,39.4749,39.4836,39.3529,39.3529,6400.0
2012-05-24 12:05:00,45.15,45.17,45.13,45.17,2800.0,39.3703,39.3877,39.3529,39.3877,2800.0
2012-05-24 12:10:00,45.18,45.24,45.18,45.23,15800.0,39.3965,39.4488,39.3965,39.4401,15800.0
2012-05-24 12:15:00,45.22,45.24,45.2,45.21,6900.0,39.4313,39.4488,39.4139,39.4226,6900.0
2012-05-24 12:20:00,45.22,45.27,45.21,45.25,4800.0,39.4313,39.4749,39.4226,39.4575,4800.0
2012-05-24 12:25:00,45.27,45.27,45.22,45.22,4500.0,39.4749,39.4749,39.4313,39.4313,4500.0
2012-05-24 12:30:00,45.21,45.23,45.19,45.23,3000.0,39.4226,39.4401,39.4052,39.4401,3000.0
2012-05-24 12:35:00,45.22,45.23,45.21,45.23,2000.0,39.4313,39.4401,39.4226,39.4401,2000.0
2012-05-24 12:40:00,45.22,45.25,45.22,45.25,1100.0,39.4313,39.4575,39.4313,39.4575,1100.0
2012-05-24 12:45:00,45.27,45.3,45.26,45.3,9800.0,39.4749,39.5011,39.4662,39.5011,9800.0
2012-05-24 12:50:00,45.3,45.3,45.24,45.25,4700.0,39.5011,39.5011,39.4488,39.4575,4700.0
2012-05-24 12:55:00,45.24,45.3,45.23,45.3,4200.0,39.4488,39.5011,39.4401,39.5011,4200.0
2012-05-24 13:00:00,45.3,45.32,45.22,45.28,9600.0,39.5011,39.5185,39.4313,39.4836,9600.0
2012-05-24 13:05:00,45.28,45.3,45.27,45.28,2400.0,39.4836,39.5011,39.4749,39.4836,2400.0
2012-05-24 13:10:00,45.27,45.28,45.22,45.23,5900.0,39.4749,39.4836,39.4313,39.4401,5900.0
2012-05-24 13:15:00,45.26,45.29,45.26,45.26,5000.0,39.4662,39.4924,39.4662,39.4662,5000.0
2012-05-24 13:20:00,45.26,45.27,45.25,45.25,5400.0,39.4662,39.4749,39.4575,39.4575,5400.0
2012-05-24 13:25:00,45.26,45.27,45.16,45.16,9600.0,39.4662,39.4749,39.379,39.379,9600.0
2012-05-24 13:30:00,45.17,45.17,45.1,45.11,3300.0,39.3877,39.3877,39.3267,39.3354,3300.0
2012-05-24 13:35:00,45.12,45.13,45.08,45.12,6700.0,39.3441,39.3529,39.3093,39.3441,6700.0
2012-05-24 13:40:00,45.12,45.13,45.11,45.11,5300.0,39.3441,39.3529,39.3354,39.3354,5300.0
2012-05-24 13:45:00,45.12,45.13,45.05,45.07,6500.0,39.3441,39.3529,39.2831,39.3005,6500.0
2012-05-24 13:50:00,45.07,45.07,45.05,45.06,3100.0,39.3005,39.3005,39.2831,39.2918,3100.0
2012-05-24 13:55:00,45.06,45.06,45.0,45.01,8000.0,39.2918,39.2918,39.2395,39.2482,8000.0
2012-05-24 14:00:00,44.99,45.05,44.98,45.01,9600.0,39.2308,39.2831,39.2221,39.2482,9600.0
2012-05-24 14:05:00,45.01,45.02,44.99,45.0,6200.0,39.2482,39.2569,39.2308,39.2395,6200.0
2012-05-24 14:10:00,44.99,45.02,44.94,44.99,7500.0,39.2308,39.2569,39.1872,39.2308,7500.0
2012-05-24 14:15:00,44.98,45.01,44.94,45.01,13700.0,39.2221,39.2482,39.1872,39.2482,13700.0
2012-05-24 14:20:00,45.02,45.02,44.95,44.99,14900.0,39.2569,39.2569,39.1959,39.2308,14900.0
2012-05-24 14:25:00,44.97,45.04,44.97,45.04,2400.0,39.2133,39.2744,39.2133,39.2744,2400.0
2012-05-24 14:30:00,45.03,45.11,45.02,45.11,5100.0,39.2657,39.3354,39.2569,39.3354,5100.0
2012-05-24 14:35:00,45.11,45.11,45.02,45.04,12500.0,39.3354,39.3354,39.2569,39.2744,12500.0
2012-05-24 14:40:00,45.03,45.04,44.99,45.01,11700.0,39.2657,39.2744,39.2308,39.2482,11700.0
2012-05-24 14:45:00,45.01,45.05,45.0,45.05,3200.0,39.2482,39.2831,39.2395,39.2831,3200.0
2012-05-24 14:50:00,45.06,45.09,45.04,45.07,5100.0,39.2918,39.318,39.2744,39.3005,5100.0
2012-05-24 14:55:00,45.07,45.08,45.05,45.05,3000.0,39.3005,39.3093,39.2831,39.2831,3000.0
2012-05-24 15:00:00,45.06,45.15,45.05,45.14,9400.0,39.2918,39.3703,39.2831,39.3616,9400.0
2012-05-24 15:05:00,45.14,45.18,45.13,45.18,17200.0,39.3616,39.3965,39.3529,39.3965,17200.0
2012-05-24 15:10:00,45.18,45.2,45.15,45.16,16500.0,39.3965,39.4139,39.3703,39.379,16500.0
2012-05-24 15:15:00,45.15,45.2,45.15,45.18,7900.0,39.3703,39.4139,39.3703,39.3965,7900.0
2012-05-24 15:20:00,45.19,45.22,45.16,45.21,11300.0,39.4052,39.4313,39.379,39.4226,11300.0
2012-05-24 15:25:00,45.21,45.35,45.2,45.28,20700.0,39.4226,39.5447,39.4139,39.4836,20700.0
2012-05-24 15:30:00,45.31,45.37,45.29,45.3,11200.0,39.5098,39.5621,39.4924,39.5011,11200.0
2012-05-24 15:35:00,45.3,45.32,45.28,45.29,10800.0,39.5011,39.5185,39.4836,39.4924,10800.0
2012-05-24 15:40:00,45.3,45.31,45.27,45.27,18000.0,39.5011,39.5098,39.4749,39.4749,18000.0
2012-05-24 15:45:00,45.27,45.37,45.25,45.36,21600.0,39.4749,39.5621,39.4575,39.5534,21600.0
2012-05-24 15:50:00,45.36,45.44,45.35,45.42,22600.0,39.5534,39.6232,39.5447,39.6057,22600.0
2012-05-24 15:55:00,45.44,45.51,45.41,45.48,37600.0,39.6232,39.6842,39.597,39.658,37600.0
2012-05-25 09:30:00,45.54,45.56,45.37,45.45,10700.0,39.7104,39.7278,39.5621,39.6319,10700.0
2012-05-25 09:35:00,45.45,45.48,45.42,45.45,1400.0,39.6319,39.658,39.6057,39.6319,1400.0
2012-05-25 09:40:00,45.41,45.5,45.41,45.48,3700.0,39.597,39.6755,39.597,39.658,3700.0
2012-05-25 09:45:00,45.49,45.6,45.47,45.6,9800.0,39.6668,39.7627,39.6493,39.7627,9800.0
2012-05-25 09:50:00,45.61,45.62,45.53,45.56,11500.0,39.7714,39.7801,39.7016,39.7278,11500.0
2012-05-25 09:55:00,45.56,45.69,45.56,45.66,8600.0,39.7278,39.8412,39.7278,39.815,8600.0
2012-05-25 10:00:00,45.65,45.66,45.49,45.49,5000.0,39.8063,39.815,39.6668,39.6668,5000.0
2012-05-25 10:05:00,45.5,45.52,45.41,45.42,6800.0,39.6755,39.6929,39.597,39.6057,6800.0
2012-05-25 10:10:00,45.42,45.44,45.39,45.39,8900.0,39.6057,39.6232,39.5796,39.5796,8900.0
2012-05-25 10:15:00,45.38,45.46,45.37,45.45,3900.0,39.5708,39.6406,39.5621,39.6319,3900.0
2012-05-25 10:20:00,45.45,45.49,45.41,45.47,5600.0,39.6319,39.6668,39.597,39.6493,5600.0
2012-05-25 10:25:00,45.48,45.52,45.46,45.49,8800.0,39.658,39.6929,39.6406,39.6668,8800.0
2012-05-25 10:30:00,45.48,45.56,45.48,45.54,4800.0,39.658,39.7278,39.658,39.7104,4800.0
2012-05-25 10:35:00,45.56,45.59,45.51,45.58,12100.0,39.7278,39.754,39.6842,39.7452,12100.0
2012-05-25 10:40:00,45.6,45.6,45.52,45.52,7300.0,39.7627,39.7627,39.6929,39.6929,7300.0
2012-05-25 10:45:00,45.51,45.54,45.51,45.53,1200.0,39.6842,39.7104,39.6842,39.7016,1200.0
2012-05-25 10:50:00,45.55,45.58,45.53,45.57,6400.0,39.7191,39.7452,39.7016,39.7365,6400.0
2012-05-25 10:55:00,45.55,45.58,45.54,45.58,2000.0,39.7191,39.7452,39.7104,39.7452,2000.0
2012-05-25 11:00:00,45.59,45.64,45.59,45.61,9200.0,39.754,39.7976,39.754,39.7714,9200.0
2012-05-25 11:05:00,45.62,45.64,45.6,45.61,12400.0,39.7801,39.7976,39.7627,39.7714,12400.0
2012-05-25 11:10:00,45.61,45.61,45.57,45.6,4700.0,39.7714,39.7714,39.7365,39.7627,4700.0
2012-05-25 11:15:00,45.61,45.62,45.59,45.62,6400.0,39.7714,39.7801,39.754,39.7801,6400.0
2012-05-25 11:20:00,45.62,45.64,45.59,45.64,4000.0,39.7801,39.7976,39.754,39.7976,4000.0
2012-05-25 11:25:00,45.64,45.66,45.62,45.66,3600.0,39.7976,39.815,39.7801,39.815,3600.0
2012-05-25 11:30:00,45.66,45.66,45.55,45.57,9700.0,39.815,39.815,39.7191,39.7365,9700.0
2012-05-25 11:35:00,45.57,45.58,45.55,45.57,4600.0,39.7365,39.7452,39.7191,39.7365,4600.0
2012-05-25 11:40:00,45.56,45.63,45.56,45.63,2900.0,39.7278,39.7888,39.7278,39.7888,2900.0
2012-05-25 11:45:00,45.62,45.65,45.61,45.64,5200.0,39.7801,39.8063,39.7714,39.7976,5200.0
2012-05-25 11:50:00,45.65,45.71,45.64,45.66,9100.0,39.8063,39.8586,39.7976,39.815,9100.0
2012-05-25 11:55:00,45.66,45.71,45.66,45.69,4200.0,39.815,39.8586,39.815,39.8412,4200.0
2012-05-25 12:00:00,45.71,45.72,45.69,45.69,4300.0,39.8586,39.8673,39.8412,39.8412,4300.0
2012-05-25 12:05:00,45.71,45.73,45.67,45.68,10000.0,39.8586,39.876,39.8237,39.8324,10000.0
2012-05-25 12:10:00,45.68,45.71,45.67,45.71,3000.0,39.8324,39.8586,39.8237,39.8586,3000.0
2012-05-25 12:15:00,45.68,45.74,45.68,45.72,8100.0,39.8324,39.8848,39.8324,39.8673,8100.0
2012-05-25 12:20:00,45.73,45.73,45.66,45.67,5300.0,39.876,39.876,39.815,39.8237,5300.0
2012-05-25 12:25:00,45.67,45.7,45.65,45.65,8100.0,39.8237,39.8499,39.8063,39.8063,8100.0
2012-05-25 12:30:00,45.64,45.64,45.62,45.62,3800.0,39.7976,39.7976,39.7801,39.7801,3800.0
2012-05-25 12:35:00,45.64,45.66,45.64,45.66,4300.0,39.7976,39.815,39.7976,39.815,4300.0
2012-05-25 12:40:00,45.65,45.65,45.63,45.65,4300.0,39.8063,39.8063,39.7888,39.8063,4300.0
2012-05-25 12:45:00,45.63,45.67,45.63,45.64,7100.0,39.7888,39.8237,39.7888,39.7976,7100.0
2012-05-25 12:50:00,45.63,45.65,45.62,45.65,2400.0,39.7888,39.8063,39.7801,39.8063,2400.0
2012-05-25 12:55:00,45.65,45.66,45.65,45.66,3600.0,39.8063,39.815,39.8063,39.815,3600.0
2012-05-25 13:00:00,45.65,45.66,45.63,45.63,4100.0,39.8063,39.815,39.7888,39.7888,4100.0
2012-05-25 13:05:00,45.63,45.63,45.61,45.62,3000.0,39.7888,39.7888,39.7714,39.7801,3000.0
2012-05-25 13:10:00,45.63,45.64,45.62,45.62,4900.0,39.7888,39.7976,39.7801,39.7801,4900.0
2012-05-25 13:15:00,45.62,45.63,45.6,45.62,4900.0,39.7801,39.7888,39.7627,39.7801,4900.0
2012-05-25 13:20:00,45.63,45.65,45.61,45.65,4800.0,39.7888,39.8063,39.7714,39.8063,4800.0
2012-05-25 13:25:00,45.64,45.69,45.63,45.68,4400.0,39.7976,39.8412,39.7888,39.8324,4400.0
2012-05-25 13:30:00,45.68,45.68,45.66,45.67,6000.0,39.8324,39.8324,39.815,39.8237,6000.0
2012-05-25 13:35:00,45.67,45.68,45.66,45.66,800.0,39.8237,39.8324,39.815,39.815,800.0
2012-05-25 13:40:00,45.68,45.68,45.67,45.68,1400.0,39.8324,39.8324,39.8237,39.8324,1400.0
2012-05-25 13:45:00,45.69,45.71,45.68,45.69,4900.0,39.8412,39.8586,39.8324,39.8412,4900.0
2012-05-25 13:50:00,45.68,45.69,45.67,45.68,4300.0,39.8324,39.8412,39.8237,39.8324,4300.0
2012-05-25 13:55:00,45.68,45.7,45.67,45.7,3500.0,39.8324,39.8499,39.8237,39.8499,3500.0
2012-05-25 14:00:00,45.7,45.71,45.54,45.54,16400.0,39.8499,39.8586,39.7104,39.7104,16400.0
2012-05-25 14:05:00,45.55,45.56,45.51,45.51,7100.0,39.7191,39.7278,39.6842,39.6842,7100.0
2012-05-25 14:10:00,45.51,45.53,45.5,45.5,3000.0,39.6842,39.7016,39.6755,39.6755,3000.0
2012-05-25 14:15:00,45.5,45.51,45.46,45.46,6700.0,39.6755,39.6842,39.6406,39.6406,6700.0
2012-05-25 14:20:00,45.45,45.47,45.4,45.47,6000.0,39.6319,39.6493,39.5883,39.6493,6000.0
2012-05-25 14:25:00,45.48,45.54,45.45,45.52,10300.0,39.658,39.7104,39.6319,39.6929,10300.0
2012-05-25 14:30:00,45.52,45.56,45.52,45.56,3300.0,39.6929,39.7278,39.6929,39.7278,3300.0
2012-05-25 14:35:00,45.56,45.56,45.53,45.56,5600.0,39.7278,39.7278,39.7016,39.7278,5600.0
2012-05-25 14:40:00,45.55,45.55,45.49,45.52,5600.0,39.7191,39.7191,39.6668,39.6929,5600.0
2012-05-25 14:45:00,45.52,45.54,45.49,45.51,6200.0,39.6929,39.7104,39.6668,39.6842,6200.0
2012-05-25 14:50:00,45.53,45.58,45.52,45.54,14200.0,39.7016,39.7452,39.6929,39.7104,14200.0
2012-05-25 14:55:00,45.54,45.57,45.54,45.56,5700.0,39.7104,39.7365,39.7104,39.7278,5700.0
2012-05-25 15:00:00,45.57,45.59,45.55,45.57,9300.0,39.7365,39.754,39.7191,39.7365,9300.0
2012-05-25 15:05:00,45.57,45.58,45.54,45.57,5600.0,39.7365,39.7452,39.7104,39.7365,5600.0
2012-05-25 15:10:00,45.56,45.58,45.53,45.53,8900.0,39.7278,39.7452,39.7016,39.7016,8900.0
2012-05-25 15:15:00,45.51,45.51,45.48,45.5,7500.0,39.6842,39.6842,39.658,39.6755,7500.0
2012-05-25 15:20:00,45.5,45.54,45.48,45.52,38500.0,39.6755,39.7104,39.658,39.6929,38500.0
2012-05-25 15:25:00,45.53,45.56,45.51,45.54,11100.0,39.7016,39.7278,39.6842,39.7104,11100.0
2012-05-25 15:30:00,45.54,45.59,45.52,45.57,18600.0,39.7104,39.754,39.6929,39.7365,18600.0
2012-05-25 15:35:00,45.56,45.56,45.53,45.56,11500.0,39.7278,39.7278,39.7016,39.7278,11500.0
2012-05-25 15:40:00,45.56,45.57,45.53,45.56,11400.0,39.7278,39.7365,39.7016,39.7278,11400.0
2012-05-25 15:45:00,45.56,45.62,45.55,45.61,23800.0,39.7278,39.7801,39.7191,39.7714,23800.0
2012-05-25 15:50:00,45.61,45.62,45.56,45.58,30000.0,39.7714,39.7801,39.7278,39.7452,30000.0
2012-05-25 15:55:00,45.59,45.64,45.58,45.64,40700.0,39.754,39.7976,39.7452,39.7976,40700.0
2012-05-29 09:30:00,46.01,46.01,45.82,45.86,25700.0,40.1202,40.1202,39.9545,39.9894,25700.0
2012-05-29 09:35:00,45.86,45.92,45.86,45.91,4000.0,39.9894,40.0417,39.9894,40.033,4000.0
2012-05-29 09:40:00,45.92,45.99,45.9,45.98,12400.0,40.0417,40.1028,40.0243,40.094,12400.0
2012-05-29 09:45:00,45.98,46.0,45.88,45.95,19400.0,40.094,40.1115,40.0068,40.0679,19400.0
2012-05-29 09:50:00,45.96,45.99,45.92,45.95,10200.0,40.0766,40.1028,40.0417,40.0679,10200.0
2012-05-29 09:55:00,45.97,46.0,45.94,45.97,13300.0,40.0853,40.1115,40.0592,40.0853,13300.0
2012-05-29 10:00:00,45.94,45.94,45.79,45.91,14900.0,40.0592,40.0592,39.9284,40.033,14900.0
2012-05-29 10:05:00,45.95,45.97,45.87,45.87,10200.0,40.0679,40.0853,39.9981,39.9981,10200.0
2012-05-29 10:10:00,45.9,45.98,45.89,45.98,12200.0,40.0243,40.094,40.0156,40.094,12200.0
2012-05-29 10:15:00,45.98,46.02,45.97,46.02,17800.0,40.094,40.1289,40.0853,40.1289,17800.0
2012-05-29 10:20:00,46.01,46.03,45.98,45.99,9100.0,40.1202,40.1376,40.094,40.1028,9100.0
2012-05-29 10:25:00,45.98,46.01,45.97,45.98,14400.0,40.094,40.1202,40.0853,40.094,14400.0
2012-05-29 10:30:00,45.99,46.01,45.97,45.98,12800.0,40.1028,40.1202,40.0853,40.094,12800.0
2012-05-29 10:35:00,46.0,46.01,45.96,45.96,10100.0,40.1115,40.1202,40.0766,40.0766,10100.0
2012-05-29 10:40:00,45.96,45.96,45.9,45.9,4500.0,40.0766,40.0766,40.0243,40.0243,4500.0
2012-05-29 10:45:00,45.9,45.94,45.89,45.91,9400.0,40.0243,40.0592,40.0156,40.033,9400.0
2012-05-29 10:50:00,45.91,45.93,45.9,45.91,8100.0,40.033,40.0504,40.0243,40.033,8100.0
2012-05-29 10:55:00,45.92,45.92,45.9,45.9,5500.0,40.0417,40.0417,40.0243,40.0243,5500.0
2012-05-29 11:00:00,45.9,45.91,45.84,45.85,11100.0,40.0243,40.033,39.972,39.9807,11100.0
2012-05-29 11:05:00,45.84,45.84,45.82,45.82,4600.0,39.972,39.972,39.9545,39.9545,4600.0
2012-05-29 11:10:00,45.82,45.84,45.82,45.84,5800.0,39.9545,39.972,39.9545,39.972,5800.0
2012-05-29 11:15:00,45.82,45.86,45.82,45.85,12500.0,39.9545,39.9894,39.9545,39.9807,12500.0
2012-05-29 11:20:00,45.86,45.87,45.85,45.85,17300.0,39.9894,39.9981,39.9807,39.9807,17300.0
2012-05-29 11:25:00,45.85,45.85,45.83,45.85,14400.0,39.9807,39.9807,39.9632,39.9807,14400.0
2012-05-29 11:30:00,45.85,45.86,45.83,45.83,8700.0,39.9807,39.9894,39.9632,39.9632,8700.0
2012-05-29 11:35:00,45.83,45.83,45.64,45.65,13800.0,39.9632,39.9632,39.7976,39.8063,13800.0
2012-05-29 11:40:00,45.65,45.67,45.62,45.64,12600.0,39.8063,39.8237,39.7801,39.7976,12600.0
2012-05-29 11:45:00,45.64,45.64,45.55,45.56,8400.0,39.7976,39.7976,39.7191,39.7278,8400.0
2012-05-29 11:50:00,45.58,45.64,45.57,45.64,11300.0,39.7452,39.7976,39.7365,39.7976,11300.0
2012-05-29 11:55:00,45.64,45.64,45.61,45.61,6500.0,39.7976,39.7976,39.7714,39.7714,6500.0
2012-05-29 12:00:00,45.61,45.65,45.56,45.57,18900.0,39.7714,39.8063,39.7278,39.7365,18900.0
2012-05-29 12:05:00,45.57,45.59,45.55,45.59,7100.0,39.7365,39.754,39.7191,39.754,7100.0
2012-05-29 12:10:00,45.59,45.6,45.58,45.58,9900.0,39.754,39.7627,39.7452,39.7452,9900.0
2012-05-29 12:15:00,45.55,45.57,45.52,45.53,9400.0,39.7191,39.7365,39.6929,39.7016,9400.0
2012-05-29 12:20:00,45.54,45.54,45.54,45.54,4700.0,39.7104,39.7104,39.7104,39.7104,4700.0
2012-05-29 12:25:00,45.54,45.61,45.54,45.61,8200.0,39.7104,39.7714,39.7104,39.7714,8200.0
2012-05-29 12:30:00,45.6,45.61,45.58,45.59,8000.0,39.7627,39.7714,39.7452,39.754,8000.0
2012-05-29 12:35:00,45.59,45.63,45.59,45.63,3100.0,39.754,39.7888,39.754,39.7888,3100.0
2012-05-29 12:40:00,45.64,45.66,45.63,45.65,5600.0,39.7976,39.815,39.7888,39.8063,5600.0
2012-05-29 12:45:00,45.65,45.67,45.64,45.66,9000.0,39.8063,39.8237,39.7976,39.815,9000.0
2012-05-29 12:50:00,45.66,45.71,45.65,45.71,19500.0,39.815,39.8586,39.8063,39.8586,19500.0
2012-05-29 12:55:00,45.7,45.72,45.69,45.69,7900.0,39.8499,39.8673,39.8412,39.8412,7900.0
2012-05-29 13:00:00,45.69,45.69,45.64,45.66,10100.0,39.8412,39.8412,39.7976,39.815,10100.0
2012-05-29 13:05:00,45.67,45.68,45.64,45.65,7900.0,39.8237,39.8324,39.7976,39.8063,7900.0
2012-05-29 13:10:00,45.65,45.69,45.65,45.69,2500.0,39.8063,39.8412,39.8063,39.8412,2500.0
2012-05-29 13:15:00,45.69,45.71,45.67,45.71,6500.0,39.8412,39.8586,39.8237,39.8586,6500.0
2012-05-29 13:20:00,45.69,45.72,45.68,45.7,6100.0,39.8412,39.8673,39.8324,39.8499,6100.0
2012-05-29 13:25:00,45.71,45.72,45.7,45.71,4900.0,39.8586,39.8673,39.8499,39.8586,4900.0
2012-05-29 13:30:00,45.72,45.75,45.71,45.74,11300.0,39.8673,39.8935,39.8586,39.8848,11300.0
2012-05-29 13:35:00,45.73,45.78,45.73,45.75,4800.0,39.876,39.9196,39.876,39.8935,4800.0
2012-05-29 13:40:00,45.76,45.78,45.76,45.78,5500.0,39.9022,39.9196,39.9022,39.9196,5500.0
2012-05-29 13:45:00,45.78,45.85,45.78,45.84,5400.0,39.9196,39.9807,39.9196,39.972,5400.0
2012-05-29 13:50:00,45.86,45.86,45.84,45.84,7100.0,39.9894,39.9894,39.972,39.972,7100.0
2012-05-29 13:55:00,45.85,45.85,45.84,45.84,6500.0,39.9807,39.9807,39.972,39.972,6500.0
2012-05-29 14:00:00,45.84,45.85,45.84,45.85,20300.0,39.972,39.9807,39.972,39.9807,20300.0
2012-05-29 14:05:00,45.85,45.86,45.84,45.84,8700.0,39.9807,39.9894,39.972,39.972,8700.0
2012-05-29 14:10:00,45.85,45.88,45.84,45.87,23300.0,39.9807,40.0068,39.972,39.9981,23300.0
2012-05-29 14:15:00,45.87,45.88,45.83,45.84,10600.0,39.9981,40.0068,39.9632,39.972,10600.0
2012-05-29 14:20:00,45.84,45.86,45.8,45.8,13900.0,39.972,39.9894,39.9371,39.9371,13900.0
2012-05-29 14:25:00,45.81,45.84,45.8,45.84,6100.0,39.9458,39.972,39.9371,39.972,6100.0
2012-05-29 14:30:00,45.84,45.87,45.84,45.87,8600.0,39.972,39.9981,39.972,39.9981,8600.0
2012-05-29 14:35:00,45.87,45.87,45.84,45.84,8600.0,39.9981,39.9981,39.972,39.972,8600.0
2012-05-29 14:40:00,45.85,45.87,45.84,45.86,11900.0,39.9807,39.9981,39.972,39.9894,11900.0
2012-05-29 14:45:00,45.88,45.89,45.86,45.88,12100.0,40.0068,40.0156,39.9894,40.0068,12100.0
2012-05-29 14:50:00,45.88,45.95,45.88,45.94,8400.0,40.0068,40.0679,40.0068,40.0592,8400.0
2012-05-29 14:55:00,45.94,45.99,45.94,45.99,7400.0,40.0592,40.1028,40.0592,40.1028,7400.0
2012-05-29 15:00:00,45.98,45.99,45.93,45.94,18100.0,40.094,40.1028,40.0504,40.0592,18100.0
2012-05-29 15:05:00,45.95,45.96,45.9,45.9,14000.0,40.0679,40.0766,40.0243,40.0243,14000.0
2012-05-29 15:10:00,45.91,45.95,45.9,45.91,17100.0,40.033,40.0679,40.0243,40.033,17100.0
2012-05-29 15:15:00,45.9,45.92,45.89,45.9,7300.0,40.0243,40.0417,40.0156,40.0243,7300.0
2012-05-29 15:20:00,45.91,45.91,45.9,45.9,11000.0,40.033,40.033,40.0243,40.0243,11000.0
2012-05-29 15:25:00,45.9,45.91,45.87,45.88,21400.0,40.0243,40.033,39.9981,40.0068,21400.0
2012-05-29 15:30:00,45.88,45.88,45.86,45.87,20100.0,40.0068,40.0068,39.9894,39.9981,20100.0
2012-05-29 15:35:00,45.87,45.96,45.87,45.94,31800.0,39.9981,40.0766,39.9981,40.0592,31800.0
2012-05-29 15:40:00,45.94,46.02,45.93,46.02,27300.0,40.0592,40.1289,40.0504,40.1289,27300.0
2012-05-29 15:45:00,46.02,46.09,46.02,46.07,42600.0,40.1289,40.19,40.1289,40.1725,42600.0
2012-05-29 15:50:00,46.08,46.12,46.07,46.11,41400.0,40.1812,40.2161,40.1725,40.2074,41400.0
2012-05-29 15:55:00,46.12,46.13,46.05,46.1,75900.0,40.2161,40.2248,40.1551,40.1987,75900.0
2012-05-30 09:30:00,45.67,45.88,45.55,45.78,12700.0,39.8237,40.0068,39.7191,39.9196,12700.0
2012-05-30 09:35:00,45.79,45.79,45.59,45.6,7200.0,39.9284,39.9284,39.754,39.7627,7200.0
2012-05-30 09:40:00,45.63,45.75,45.51,45.74,6900.0,39.7888,39.8935,39.6842,39.8848,6900.0
2012-05-30 09:45:00,45.76,45.78,45.69,45.75,8200.0,39.9022,39.9196,39.8412,39.8935,8200.0
2012-05-30 09:50:00,45.76,45.77,45.7,45.71,6100.0,39.9022,39.9109,39.8499,39.8586,6100.0
2012-05-30 09:55:00,45.71,45.73,45.66,45.7,6200.0,39.8586,39.876,39.815,39.8499,6200.0
2012-05-30 10:00:00,45.7,45.71,45.54,45.58,6500.0,39.8499,39.8586,39.7104,39.7452,6500.0
2012-05-30 10:05:00,45.6,45.67,45.6,45.64,5800.0,39.7627,39.8237,39.7627,39.7976,5800.0
2012-05-30 10:10:00,45.64,45.69,45.52,45.53,5900.0,39.7976,39.8412,39.6929,39.7016,5900.0
2012-05-30 10:15:00,45.52,45.57,45.52,45.52,7000.0,39.6929,39.7365,39.6929,39.6929,7000.0
2012-05-30 10:20:00,45.54,45.61,45.5,45.61,6000.0,39.7104,39.7714,39.6755,39.7714,6000.0
2012-05-30 10:25:00,45.59,45.67,45.59,45.66,3600.0,39.754,39.8237,39.754,39.815,3600.0
2012-05-30 10:30:00,45.67,45.69,45.55,45.55,13000.0,39.8237,39.8412,39.7191,39.7191,13000.0
2012-05-30 10:35:00,45.55,45.55,45.47,45.47,9100.0,39.7191,39.7191,39.6493,39.6493,9100.0
2012-05-30 10:40:00,45.46,45.53,45.46,45.51,6500.0,39.6406,39.7016,39.6406,39.6842,6500.0
2012-05-30 10:45:00,45.5,45.55,45.48,45.49,6500.0,39.6755,39.7191,39.658,39.6668,6500.0
2012-05-30 10:50:00,45.53,45.59,45.49,45.56,4100.0,39.7016,39.754,39.6668,39.7278,4100.0
2012-05-30 10:55:00,45.58,45.61,45.45,45.45,12800.0,39.7452,39.7714,39.6319,39.6319,12800.0
2012-05-30 11:00:00,45.44,45.46,45.4,45.41,7500.0,39.6232,39.6406,39.5883,39.597,7500.0
2012-05-30 11:05:00,45.41,45.61,45.41,45.6,4000.0,39.597,39.7714,39.597,39.7627,4000.0
2012-05-30 11:10:00,45.61,45.71,45.61,45.69,3600.0,39.7714,39.8586,39.7714,39.8412,3600.0
2012-05-30 11:15:00,45.69,45.76,45.69,45.76,5300.0,39.8412,39.9022,39.8412,39.9022,5300.0
2012-05-30 11:20:00,45.76,45.8,45.71,45.74,6200.0,39.9022,39.9371,39.8586,39.8848,6200.0
2012-05-30 11:25:00,45.75,45.79,45.75,45.79,5000.0,39.8935,39.9284,39.8935,39.9284,5000.0
2012-05-30 11:30:00,45.8,45.8,45.69,45.7,5800.0,39.9371,39.9371,39.8412,39.8499,5800.0
2012-05-30 11:35:00,45.71,45.83,45.7,45.83,5500.0,39.8586,39.9632,39.8499,39.9632,5500.0
2012-05-30 11:40:00,45.83,45.84,45.75,45.79,8700.0,39.9632,39.972,39.8935,39.9284,8700.0
2012-05-30 11:45:00,45.8,45.81,45.76,45.78,3400.0,39.9371,39.9458,39.9022,39.9196,3400.0
2012-05-30 11:50:00,45.79,45.8,45.76,45.76,5900.0,39.9284,39.9371,39.9022,39.9022,5900.0
2012-05-30 11:55:00,45.76,45.76,45.71,45.72,6300.0,39.9022,39.9022,39.8586,39.8673,6300.0
2012-05-30 12:00:00,45.72,45.75,45.56,45.57,12200.0,39.8673,39.8935,39.7278,39.7365,12200.0
2012-05-30 12:05:00,45.58,45.68,45.56,45.68,3900.0,39.7452,39.8324,39.7278,39.8324,3900.0
2012-05-30 12:10:00,45.69,45.72,45.67,45.68,6700.0,39.8412,39.8673,39.8237,39.8324,6700.0
2012-05-30 12:15:00,45.67,45.69,45.61,45.61,3400.0,39.8237,39.8412,39.7714,39.7714,3400.0
2012-05-30 12:20:00,45.63,45.63,45.52,45.52,8300.0,39.7888,39.7888,39.6929,39.6929,8300.0
2012-05-30 12:25:00,45.51,45.52,45.46,45.49,3300.0,39.6842,39.6929,39.6406,39.6668,3300.0
2012-05-30 12:30:00,45.5,45.52,45.48,45.48,4500.0,39.6755,39.6929,39.658,39.658,4500.0
2012-05-30 12:35:00,45.5,45.51,45.47,45.51,4800.0,39.6755,39.6842,39.6493,39.6842,4800.0
2012-05-30 12:40:00,45.54,45.54,45.49,45.52,4300.0,39.7104,39.7104,39.6668,39.6929,4300.0
2012-05-30 12:45:00,45.51,45.58,45.51,45.56,3300.0,39.6842,39.7452,39.6842,39.7278,3300.0
2012-05-30 12:50:00,45.57,45.65,45.56,45.64,2100.0,39.7365,39.8063,39.7278,39.7976,2100.0
2012-05-30 12:55:00,45.63,45.65,45.63,45.65,3400.0,39.7888,39.8063,39.7888,39.8063,3400.0
2012-05-30 13:00:00,45.66,45.67,45.57,45.57,6400.0,39.815,39.8237,39.7365,39.7365,6400.0
2012-05-30 13:05:00,45.59,45.63,45.58,45.59,4700.0,39.754,39.7888,39.7452,39.754,4700.0
2012-05-30 13:10:00,45.6,45.61,45.57,45.57,2700.0,39.7627,39.7714,39.7365,39.7365,2700.0
2012-05-30 13:15:00,45.58,45.61,45.58,45.6,5400.0,39.7452,39.7714,39.7452,39.7627,5400.0
2012-05-30 13:20:00,45.6,45.6,45.56,45.58,6100.0,39.7627,39.7627,39.7278,39.7452,6100.0
2012-05-30 13:25:00,45.57,45.58,45.55,45.56,4600.0,39.7365,39.7452,39.7191,39.7278,4600.0
2012-05-30 13:30:00,45.56,45.6,45.52,45.57,17700.0,39.7278,39.7627,39.6929,39.7365,17700.0
2012-05-30 13:35:00,45.57,45.58,45.5,45.5,15500.0,39.7365,39.7452,39.6755,39.6755,15500.0
2012-05-30 13:40:00,45.5,45.51,45.47,45.48,6000.0,39.6755,39.6842,39.6493,39.658,6000.0
2012-05-30 13:45:00,45.48,45.54,45.48,45.53,5500.0,39.658,39.7104,39.658,39.7016,5500.0
2012-05-30 13:50:00,45.53,45.53,45.46,45.47,4800.0,39.7016,39.7016,39.6406,39.6493,4800.0
2012-05-30 13:55:00,45.48,45.53,45.48,45.5,6300.0,39.658,39.7016,39.658,39.6755,6300.0
2012-05-30 14:00:00,45.51,45.58,45.5,45.52,7100.0,39.6842,39.7452,39.6755,39.6929,7100.0
2012-05-30 14:05:00,45.52,45.54,45.49,45.5,5300.0,39.6929,39.7104,39.6668,39.6755,5300.0
2012-05-30 14:10:00,45.5,45.5,45.46,45.5,5600.0,39.6755,39.6755,39.6406,39.6755,5600.0
2012-05-30 14:15:00,45.5,45.51,45.47,45.5,4900.0,39.6755,39.6842,39.6493,39.6755,4900.0
2012-05-30 14:20:00,45.5,45.51,45.46,45.48,3100.0,39.6755,39.6842,39.6406,39.658,3100.0
2012-05-30 14:25:00,45.47,45.5,45.45,45.45,6000.0,39.6493,39.6755,39.6319,39.6319,6000.0
2012-05-30 14:30:00,45.45,45.5,45.45,45.5,4800.0,39.6319,39.6755,39.6319,39.6755,4800.0
2012-05-30 14:35:00,45.51,45.51,45.45,45.46,14500.0,39.6842,39.6842,39.6319,39.6406,14500.0
2012-05-30 14:40:00,45.48,45.49,45.47,45.49,4500.0,39.658,39.6668,39.6493,39.6668,4500.0
2012-05-30 14:45:00,45.5,45.52,45.47,45.48,5100.0,39.6755,39.6929,39.6493,39.658,5100.0
2012-05-30 14:50:00,45.49,45.5,45.42,45.42,8100.0,39.6668,39.6755,39.6057,39.6057,8100.0
2012-05-30 14:55:00,45.42,45.44,45.38,45.38,10000.0,39.6057,39.6232,39.5708,39.5708,10000.0
2012-05-30 15:00:00,45.38,45.43,45.37,45.39,5700.0,39.5708,39.6144,39.5621,39.5796,5700.0
2012-05-30 15:05:00,45.39,45.39,45.36,45.37,5300.0,39.5796,39.5796,39.5534,39.5621,5300.0
2012-05-30 15:10:00,45.38,45.39,45.32,45.34,9400.0,39.5708,39.5796,39.5185,39.536,9400.0
2012-05-30 15:15:00,45.34,45.38,45.3,45.36,6800.0,39.536,39.5708,39.5011,39.5534,6800.0
2012-05-30 15:20:00,45.37,45.37,45.31,45.36,12500.0,39.5621,39.5621,39.5098,39.5534,12500.0
2012-05-30 15:25:00,45.35,45.36,45.31,45.32,24100.0,39.5447,39.5534,39.5098,39.5185,24100.0
2012-05-30 15:30:00,45.33,45.33,45.27,45.29,18700.0,39.5272,39.5272,39.4749,39.4924,18700.0
2012-05-30 15:35:00,45.3,45.31,45.27,45.29,15900.0,39.5011,39.5098,39.4749,39.4924,15900.0
2012-05-30 15:40:00,45.3,45.33,45.25,45.27,15800.0,39.5011,39.5272,39.4575,39.4749,15800.0
2012-05-30 15:45:00,45.28,45.35,45.28,45.29,25800.0,39.4836,39.5447,39.4836,39.4924,25800.0
2012-05-30 15:50:00,45.31,45.36,45.3,45.3,25400.0,39.5098,39.5534,39.5011,39.5011,25400.0
2012-05-30 15:55:00,45.29,45.31,45.21,45.22,52800.0,39.4924,39.5098,39.4226,39.4313,52800.0
2012-05-31 09:30:00,45.16,45.34,45.1,45.34,8300.0,39.379,39.536,39.3267,39.536,8300.0
2012-05-31 09:35:00,45.29,45.29,45.13,45.15,4500.0,39.4924,39.4924,39.3529,39.3703,4500.0
2012-05-31 09:40:00,45.18,45.2,44.95,45.01,4700.0,39.3965,39.4139,39.1959,39.2482,4700.0
2012-05-31 09:45:00,44.96,45.04,44.96,44.99,5600.0,39.2046,39.2744,39.2046,39.2308,5600.0
2012-05-31 09:50:00,44.96,45.04,44.93,44.94,5800.0,39.2046,39.2744,39.1785,39.1872,5800.0
2012-05-31 09:55:00,44.95,44.98,44.87,44.95,8200.0,39.1959,39.2221,39.1261,39.1959,8200.0
2012-05-31 10:00:00,44.98,45.04,44.95,44.96,5800.0,39.2221,39.2744,39.1959,39.2046,5800.0
2012-05-31 10:05:00,44.94,44.98,44.86,44.86,35200.0,39.1872,39.2221,39.1174,39.1174,35200.0
2012-05-31 10:10:00,44.85,44.86,44.83,44.86,2600.0,39.1087,39.1174,39.0913,39.1174,2600.0
2012-05-31 10:15:00,44.87,44.93,44.86,44.92,5000.0,39.1261,39.1785,39.1174,39.1697,5000.0
2012-05-31 10:20:00,44.92,45.0,44.91,44.94,15500.0,39.1697,39.2395,39.161,39.1872,15500.0
2012-05-31 10:25:00,44.95,44.97,44.93,44.97,3200.0,39.1959,39.2133,39.1785,39.2133,3200.0
2012-05-31 10:30:00,44.95,44.99,44.93,44.93,8100.0,39.1959,39.2308,39.1785,39.1785,8100.0
2012-05-31 10:35:00,44.93,44.96,44.92,44.94,6800.0,39.1785,39.2046,39.1697,39.1872,6800.0
2012-05-31 10:40:00,44.93,44.94,44.9,44.93,3300.0,39.1785,39.1872,39.1523,39.1785,3300.0
2012-05-31 10:45:00,44.93,44.93,44.83,44.85,10500.0,39.1785,39.1785,39.0913,39.1087,10500.0
2012-05-31 10:50:00,44.85,44.87,44.83,44.86,13800.0,39.1087,39.1261,39.0913,39.1174,13800.0
2012-05-31 10:55:00,44.86,44.89,44.83,44.85,9400.0,39.1174,39.1436,39.0913,39.1087,9400.0
2012-05-31 11:00:00,44.86,44.89,44.8,44.8,12100.0,39.1174,39.1436,39.0651,39.0651,12100.0
2012-05-31 11:05:00,44.8,44.94,44.8,44.93,10200.0,39.0651,39.1872,39.0651,39.1785,10200.0
2012-05-31 11:10:00,44.93,44.94,44.86,44.88,13600.0,39.1785,39.1872,39.1174,39.1349,13600.0
2012-05-31 11:15:00,44.88,44.9,44.81,44.85,15500.0,39.1349,39.1523,39.0738,39.1087,15500.0
2012-05-31 11:20:00,44.85,44.9,44.8,44.89,11600.0,39.1087,39.1523,39.0651,39.1436,11600.0
2012-05-31 11:25:00,44.9,44.9,44.85,44.88,14500.0,39.1523,39.1523,39.1087,39.1349,14500.0
2012-05-31 11:30:00,44.88,44.93,44.87,44.89,22400.0,39.1349,39.1785,39.1261,39.1436,22400.0
2012-05-31 11:35:00,44.92,44.97,44.87,44.96,15900.0,39.1697,39.2133,39.1261,39.2046,15900.0
2012-05-31 11:40:00,44.97,45.04,44.97,45.04,4600.0,39.2133,39.2744,39.2133,39.2744,4600.0
2012-05-31 11:45:00,45.03,45.04,44.96,44.96,9800.0,39.2657,39.2744,39.2046,39.2046,9800.0
2012-05-31 11:50:00,44.96,45.04,44.96,45.03,9400.0,39.2046,39.2744,39.2046,39.2657,9400.0
2012-05-31 11:55:00,45.05,45.05,45.0,45.01,7100.0,39.2831,39.2831,39.2395,39.2482,7100.0
2012-05-31 12:00:00,45.0,45.02,45.0,45.01,3600.0,39.2395,39.2569,39.2395,39.2482,3600.0
2012-05-31 12:05:00,45.02,45.12,45.01,45.12,6000.0,39.2569,39.3441,39.2482,39.3441,6000.0
2012-05-31 12:10:00,45.1,45.11,45.08,45.1,5500.0,39.3267,39.3354,39.3093,39.3267,5500.0
2012-05-31 12:15:00,45.09,45.09,45.04,45.07,3500.0,39.318,39.318,39.2744,39.3005,3500.0
2012-05-31 12:20:00,45.06,45.11,45.05,45.09,6900.0,39.2918,39.3354,39.2831,39.318,6900.0
2012-05-31 12:25:00,45.08,45.15,45.08,45.13,6600.0,39.3093,39.3703,39.3093,39.3529,6600.0
2012-05-31 12:30:00,45.11,45.15,45.08,45.09,8100.0,39.3354,39.3703,39.3093,39.318,8100.0
2012-05-31 12:35:00,45.09,45.1,45.01,45.03,4800.0,39.318,39.3267,39.2482,39.2657,4800.0
2012-05-31 12:40:00,45.01,45.07,45.01,45.05,3200.0,39.2482,39.3005,39.2482,39.2831,3200.0
2012-05-31 12:45:00,45.07,45.09,45.01,45.09,18000.0,39.3005,39.318,39.2482,39.318,18000.0
2012-05-31 12:50:00,45.11,45.14,45.08,45.1,4100.0,39.3354,39.3616,39.3093,39.3267,4100.0
2012-05-31 12:55:00,45.1,45.12,45.1,45.1,4000.0,39.3267,39.3441,39.3267,39.3267,4000.0
2012-05-31 13:00:00,45.11,45.19,45.1,45.19,3700.0,39.3354,39.4052,39.3267,39.4052,3700.0
2012-05-31 13:05:00,45.19,45.28,45.17,45.23,6600.0,39.4052,39.4836,39.3877,39.4401,6600.0
2012-05-31 13:10:00,45.21,45.28,45.21,45.28,5700.0,39.4226,39.4836,39.4226,39.4836,5700.0
2012-05-31 13:15:00,45.28,45.33,45.15,45.16,15500.0,39.4836,39.5272,39.3703,39.379,15500.0
2012-05-31 13:20:00,45.15,45.18,45.09,45.09,15800.0,39.3703,39.3965,39.318,39.318,15800.0
2012-05-31 13:25:00,45.1,45.11,45.07,45.07,2600.0,39.3267,39.3354,39.3005,39.3005,2600.0
2012-05-31 13:30:00,45.05,45.12,45.05,45.1,21400.0,39.2831,39.3441,39.2831,39.3267,21400.0
2012-05-31 13:35:00,45.08,45.08,45.0,45.0,4900.0,39.3093,39.3093,39.2395,39.2395,4900.0
2012-05-31 13:40:00,44.98,45.03,44.96,45.01,4800.0,39.2221,39.2657,39.2046,39.2482,4800.0
2012-05-31 13:45:00,45.02,45.04,45.01,45.02,3500.0,39.2569,39.2744,39.2482,39.2569,3500.0
2012-05-31 13:50:00,45.0,45.03,44.98,45.02,7300.0,39.2395,39.2657,39.2221,39.2569,7300.0
2012-05-31 13:55:00,45.03,45.04,45.01,45.04,2700.0,39.2657,39.2744,39.2482,39.2744,2700.0
2012-05-31 14:00:00,45.03,45.08,45.01,45.07,3900.0,39.2657,39.3093,39.2482,39.3005,3900.0
2012-05-31 14:05:00,45.08,45.15,45.08,45.15,4900.0,39.3093,39.3703,39.3093,39.3703,4900.0
2012-05-31 14:10:00,45.15,45.16,45.11,45.13,6300.0,39.3703,39.379,39.3354,39.3529,6300.0
2012-05-31 14:15:00,45.11,45.14,45.1,45.11,5800.0,39.3354,39.3616,39.3267,39.3354,5800.0
2012-05-31 14:20:00,45.09,45.09,45.03,45.05,4100.0,39.318,39.318,39.2657,39.2831,4100.0
2012-05-31 14:25:00,45.05,45.13,45.05,45.08,8400.0,39.2831,39.3529,39.2831,39.3093,8400.0
2012-05-31 14:30:00,45.05,45.12,45.02,45.12,4400.0,39.2831,39.3441,39.2569,39.3441,4400.0
2012-05-31 14:35:00,45.12,45.15,45.11,45.14,3900.0,39.3441,39.3703,39.3354,39.3616,3900.0
2012-05-31 14:40:00,45.14,45.21,45.12,45.17,8800.0,39.3616,39.4226,39.3441,39.3877,8800.0
2012-05-31 14:45:00,45.16,45.18,45.1,45.11,5700.0,39.379,39.3965,39.3267,39.3354,5700.0
2012-05-31 14:50:00,45.11,45.12,45.07,45.07,9500.0,39.3354,39.3441,39.3005,39.3005,9500.0
2012-05-31 14:55:00,45.08,45.09,45.05,45.07,12200.0,39.3093,39.318,39.2831,39.3005,12200.0
2012-05-31 15:00:00,45.08,45.1,45.03,45.03,6800.0,39.3093,39.3267,39.2657,39.2657,6800.0
2012-05-31 15:05:00,45.05,45.09,45.04,45.05,8800.0,39.2831,39.318,39.2744,39.2831,8800.0
2012-05-31 15:10:00,45.08,45.14,45.06,45.12,14700.0,39.3093,39.3616,39.2918,39.3441,14700.0
2012-05-31 15:15:00,45.13,45.18,45.11,45.15,9800.0,39.3529,39.3965,39.3354,39.3703,9800.0
2012-05-31 15:20:00,45.15,45.16,45.11,45.16,14700.0,39.3703,39.379,39.3354,39.379,14700.0
2012-05-31 15:25:00,45.16,45.28,45.15,45.25,19400.0,39.379,39.4836,39.3703,39.4575,19400.0
2012-05-31 15:30:00,45.25,45.36,45.25,45.3,25700.0,39.4575,39.5534,39.4575,39.5011,25700.0
2012-05-31 15:35:00,45.3,45.43,45.29,45.38,19700.0,39.5011,39.6144,39.4924,39.5708,19700.0
2012-05-31 15:40:00,45.36,45.39,45.33,45.33,18900.0,39.5534,39.5796,39.5272,39.5272,18900.0
2012-05-31 15:45:00,45.34,45.34,45.19,45.25,28800.0,39.536,39.536,39.4052,39.4575,28800.0
2012-05-31 15:50:00,45.26,45.3,45.19,45.2,37400.0,39.4662,39.5011,39.4052,39.4139,37400.0
2012-05-31 15:55:00,45.21,45.28,45.15,45.17,104200.0,39.4226,39.4836,39.3703,39.3877,104200.0
2012-06-01 09:30:00,44.63,44.74,44.54,44.73,21500.0,38.9169,39.0128,38.8384,39.0041,21500.0
2012-06-01 09:35:00,44.79,44.84,44.51,44.63,13000.0,39.0564,39.1,38.8122,38.9169,13000.0
2012-06-01 09:40:00,44.62,44.62,44.48,44.48,26100.0,38.9081,38.9081,38.7861,38.7861,26100.0
2012-06-01 09:45:00,44.47,44.47,44.27,44.3,10200.0,38.7773,38.7773,38.6029,38.6291,10200.0
2012-06-01 09:50:00,44.31,44.46,44.25,44.29,24600.0,38.6378,38.7686,38.5855,38.6204,24600.0
2012-06-01 09:55:00,44.27,44.29,44.17,44.2,24100.0,38.6029,38.6204,38.5157,38.5419,24100.0
2012-06-01 10:00:00,44.2,44.33,44.14,44.28,30600.0,38.5419,38.6553,38.4896,38.6117,30600.0
2012-06-01 10:05:00,44.3,44.3,44.2,44.26,15600.0,38.6291,38.6291,38.5419,38.5942,15600.0
2012-06-01 10:10:00,44.26,44.3,44.25,44.27,16300.0,38.5942,38.6291,38.5855,38.6029,16300.0
2012-06-01 10:15:00,44.27,44.3,44.16,44.21,15300.0,38.6029,38.6291,38.507,38.5506,15300.0
2012-06-01 10:20:00,44.2,44.23,44.14,44.14,23200.0,38.5419,38.5681,38.4896,38.4896,23200.0
2012-06-01 10:25:00,44.14,44.14,44.09,44.09,9400.0,38.4896,38.4896,38.446,38.446,9400.0
2012-06-01 10:30:00,44.1,44.13,44.08,44.13,9500.0,38.4547,38.4809,38.4373,38.4809,9500.0
2012-06-01 10:35:00,44.12,44.13,44.08,44.09,9300.0,38.4721,38.4809,38.4373,38.446,9300.0
2012-06-01 10:40:00,44.1,44.12,44.09,44.12,9900.0,38.4547,38.4721,38.446,38.4721,9900.0
2012-06-01 10:45:00,44.12,44.14,44.11,44.12,17000.0,38.4721,38.4896,38.4634,38.4721,17000.0
2012-06-01 10:50:00,44.12,44.13,44.1,44.12,11700.0,38.4721,38.4809,38.4547,38.4721,11700.0
2012-06-01 10:55:00,44.13,44.27,44.1,44.17,12800.0,38.4809,38.6029,38.4547,38.5157,12800.0
2012-06-01 11:00:00,44.19,44.19,44.13,44.16,8100.0,38.5332,38.5332,38.4809,38.507,8100.0
2012-06-01 11:05:00,44.16,44.18,44.14,44.15,12900.0,38.507,38.5245,38.4896,38.4983,12900.0
2012-06-01 11:10:00,44.16,44.2,44.15,44.2,9000.0,38.507,38.5419,38.4983,38.5419,9000.0
2012-06-01 11:15:00,44.22,44.32,44.22,44.3,7600.0,38.5593,38.6465,38.5593,38.6291,7600.0
2012-06-01 11:20:00,44.32,44.34,44.3,44.33,14000.0,38.6465,38.664,38.6291,38.6553,14000.0
2012-06-01 11:25:00,44.33,44.34,44.26,44.26,25000.0,38.6553,38.664,38.5942,38.5942,25000.0
2012-06-01 11:30:00,44.25,44.26,44.16,44.19,11300.0,38.5855,38.5942,38.507,38.5332,11300.0
2012-06-01 11:35:00,44.18,44.22,44.15,44.15,9800.0,38.5245,38.5593,38.4983,38.4983,9800.0
2012-06-01 11:40:00,44.16,44.16,44.12,44.14,7700.0,38.507,38.507,38.4721,38.4896,7700.0
2012-06-01 11:45:00,44.15,44.18,44.12,44.12,14300.0,38.4983,38.5245,38.4721,38.4721,14300.0
2012-06-01 11:50:00,44.13,44.16,44.09,44.1,7300.0,38.4809,38.507,38.446,38.4547,7300.0
2012-06-01 11:55:00,44.09,44.15,44.09,44.1,6100.0,38.446,38.4983,38.446,38.4547,6100.0
2012-06-01 12:00:00,44.08,44.09,44.05,44.07,6200.0,38.4373,38.446,38.4111,38.4285,6200.0
2012-06-01 12:05:00,44.06,44.09,44.06,44.07,4800.0,38.4198,38.446,38.4198,38.4285,4800.0
2012-06-01 12:10:00,44.07,44.14,44.07,44.13,7300.0,38.4285,38.4896,38.4285,38.4809,7300.0
2012-06-01 12:15:00,44.13,44.22,44.13,44.2,10500.0,38.4809,38.5593,38.4809,38.5419,10500.0
2012-06-01 12:20:00,44.2,44.21,44.13,44.15,11700.0,38.5419,38.5506,38.4809,38.4983,11700.0
2012-06-01 12:25:00,44.12,44.14,44.06,44.07,7200.0,38.4721,38.4896,38.4198,38.4285,7200.0
2012-06-01 12:30:00,44.07,44.08,44.03,44.03,6700.0,38.4285,38.4373,38.3937,38.3937,6700.0
2012-06-01 12:35:00,44.02,44.04,43.98,43.99,10300.0,38.3849,38.4024,38.3501,38.3588,10300.0
2012-06-01 12:40:00,44.0,44.02,43.98,43.98,16600.0,38.3675,38.3849,38.3501,38.3501,16600.0
2012-06-01 12:45:00,43.99,44.02,43.98,44.0,12300.0,38.3588,38.3849,38.3501,38.3675,12300.0
2012-06-01 12:50:00,43.99,44.03,43.94,44.03,9500.0,38.3588,38.3937,38.3152,38.3937,9500.0
2012-06-01 12:55:00,44.03,44.04,44.0,44.02,7400.0,38.3937,38.4024,38.3675,38.3849,7400.0
2012-06-01 13:00:00,44.02,44.04,44.0,44.04,4600.0,38.3849,38.4024,38.3675,38.4024,4600.0
2012-06-01 13:05:00,44.03,44.07,44.02,44.05,7400.0,38.3937,38.4285,38.3849,38.4111,7400.0
2012-06-01 13:10:00,44.02,44.06,44.02,44.03,8000.0,38.3849,38.4198,38.3849,38.3937,8000.0
2012-06-01 13:15:00,44.02,44.05,44.0,44.0,4600.0,38.3849,38.4111,38.3675,38.3675,4600.0
2012-06-01 13:20:00,44.0,44.0,43.95,43.96,6300.0,38.3675,38.3675,38.3239,38.3326,6300.0
2012-06-01 13:25:00,43.96,43.98,43.87,43.88,10100.0,38.3326,38.3501,38.2541,38.2629,10100.0
2012-06-01 13:30:00,43.88,43.9,43.85,43.89,7900.0,38.2629,38.2803,38.2367,38.2716,7900.0
2012-06-01 13:35:00,43.85,43.87,43.75,43.75,11000.0,38.2367,38.2541,38.1495,38.1495,11000.0
2012-06-01 13:40:00,43.75,43.84,43.75,43.83,9700.0,38.1495,38.228,38.1495,38.2193,9700.0
2012-06-01 13:45:00,43.83,43.83,43.79,43.79,11200.0,38.2193,38.2193,38.1844,38.1844,11200.0
2012-06-01 13:50:00,43.8,43.8,43.7,43.7,10800.0,38.1931,38.1931,38.1059,38.1059,10800.0
2012-06-01 13:55:00,43.7,43.72,43.69,43.71,10500.0,38.1059,38.1233,38.0972,38.1146,10500.0
2012-06-01 14:00:00,43.71,43.72,43.61,43.65,20600.0,38.1146,38.1233,38.0274,38.0623,20600.0
2012-06-01 14:05:00,43.65,43.7,43.61,43.61,49700.0,38.0623,38.1059,38.0274,38.0274,49700.0
2012-06-01 14:10:00,43.61,43.62,43.56,43.58,67100.0,38.0274,38.0361,37.9838,38.0013,67100.0
2012-06-01 14:15:00,43.57,43.65,43.57,43.61,11700.0,37.9925,38.0623,37.9925,38.0274,11700.0
2012-06-01 14:20:00,43.62,43.7,43.61,43.65,21900.0,38.0361,38.1059,38.0274,38.0623,21900.0
2012-06-01 14:25:00,43.66,43.66,43.61,43.64,18900.0,38.071,38.071,38.0274,38.0536,18900.0
2012-06-01 14:30:00,43.63,43.67,43.62,43.67,15800.0,38.0449,38.0797,38.0361,38.0797,15800.0
2012-06-01 14:35:00,43.67,43.67,43.63,43.66,15200.0,38.0797,38.0797,38.0449,38.071,15200.0
2012-06-01 14:40:00,43.66,43.66,43.64,43.66,13300.0,38.071,38.071,38.0536,38.071,13300.0
2012-06-01 14:45:00,43.65,43.66,43.6,43.6,13200.0,38.0623,38.071,38.0187,38.0187,13200.0
2012-06-01 14:50:00,43.61,43.62,43.55,43.55,17400.0,38.0274,38.0361,37.9751,37.9751,17400.0
2012-06-01 14:55:00,43.55,43.56,43.46,43.51,18700.0,37.9751,37.9838,37.8966,37.9402,18700.0
2012-06-01 15:00:00,43.51,43.58,43.5,43.54,21100.0,37.9402,38.0013,37.9315,37.9664,21100.0
2012-06-01 15:05:00,43.54,43.54,43.5,43.52,29200.0,37.9664,37.9664,37.9315,37.9489,29200.0
2012-06-01 15:10:00,43.52,43.56,43.48,43.49,37100.0,37.9489,37.9838,37.9141,37.9228,37100.0
2012-06-01 15:15:00,43.49,43.5,43.4,43.4,30500.0,37.9228,37.9315,37.8443,37.8443,30500.0
2012-06-01 15:20:00,43.4,43.42,43.39,43.41,22500.0,37.8443,37.8618,37.8356,37.853,22500.0
2012-06-01 15:25:00,43.42,43.44,43.39,43.4,44600.0,37.8618,37.8792,37.8356,37.8443,44600.0
2012-06-01 15:30:00,43.4,43.47,43.36,43.42,37600.0,37.8443,37.9054,37.8094,37.8618,37600.0
2012-06-01 15:35:00,43.41,43.44,43.37,43.38,34800.0,37.853,37.8792,37.8182,37.8269,34800.0
2012-06-01 15:40:00,43.39,43.46,43.39,43.42,38700.0,37.8356,37.8966,37.8356,37.8618,38700.0
2012-06-01 15:45:00,43.43,43.49,43.43,43.45,39600.0,37.8705,37.9228,37.8705,37.8879,39600.0
2012-06-01 15:50:00,43.46,43.48,43.4,43.41,42800.0,37.8966,37.9141,37.8443,37.853,42800.0
2012-06-01 15:55:00,43.41,43.45,43.34,43.34,82200.0,37.853,37.8879,37.792,37.792,82200.0
2012-06-04 09:30:00,43.29,43.55,43.17,43.44,38500.0,37.7484,37.9751,37.6438,37.8792,38500.0
2012-06-04 09:35:00,43.44,43.51,43.31,43.46,28300.0,37.8792,37.9402,37.7658,37.8966,28300.0
2012-06-04 09:40:00,43.46,43.49,43.34,43.34,8200.0,37.8966,37.9228,37.792,37.792,8200.0
2012-06-04 09:45:00,43.34,43.36,43.24,43.32,15000.0,37.792,37.8094,37.7048,37.7746,15000.0
2012-06-04 09:50:00,43.29,43.31,43.21,43.21,12300.0,37.7484,37.7658,37.6786,37.6786,12300.0
2012-06-04 09:55:00,43.21,43.23,43.12,43.17,18700.0,37.6786,37.6961,37.6002,37.6438,18700.0
2012-06-04 10:00:00,43.17,43.19,43.01,43.16,39800.0,37.6438,37.6612,37.5042,37.635,39800.0
2012-06-04 10:05:00,43.13,43.14,43.03,43.06,18800.0,37.6089,37.6176,37.5217,37.5478,18800.0
2012-06-04 10:10:00,43.07,43.33,43.07,43.32,17100.0,37.5566,37.7833,37.5566,37.7746,17100.0
2012-06-04 10:15:00,43.33,43.38,43.3,43.38,10500.0,37.7833,37.8269,37.7571,37.8269,10500.0
2012-06-04 10:20:00,43.4,43.45,43.4,43.45,9900.0,37.8443,37.8879,37.8443,37.8879,9900.0
2012-06-04 10:25:00,43.45,43.5,43.44,43.47,29100.0,37.8879,37.9315,37.8792,37.9054,29100.0
2012-06-04 10:30:00,43.46,43.48,43.36,43.39,22000.0,37.8966,37.9141,37.8094,37.8356,22000.0
2012-06-04 10:35:00,43.39,43.44,43.37,43.37,5900.0,37.8356,37.8792,37.8182,37.8182,5900.0
2012-06-04 10:40:00,43.41,43.5,43.4,43.46,9100.0,37.853,37.9315,37.8443,37.8966,9100.0
2012-06-04 10:45:00,43.43,43.43,43.37,43.4,3600.0,37.8705,37.8705,37.8182,37.8443,3600.0
2012-06-04 10:50:00,43.42,43.49,43.41,43.49,10000.0,37.8618,37.9228,37.853,37.9228,10000.0
2012-06-04 10:55:00,43.5,43.54,43.49,43.49,30500.0,37.9315,37.9664,37.9228,37.9228,30500.0
2012-06-04 11:00:00,43.48,43.53,43.43,43.43,17800.0,37.9141,37.9577,37.8705,37.8705,17800.0
2012-06-04 11:05:00,43.42,43.42,43.35,43.37,5000.0,37.8618,37.8618,37.8007,37.8182,5000.0
2012-06-04 11:10:00,43.37,43.37,43.28,43.3,5800.0,37.8182,37.8182,37.7397,37.7571,5800.0
2012-06-04 11:15:00,43.3,43.31,43.23,43.23,5600.0,37.7571,37.7658,37.6961,37.6961,5600.0
2012-06-04 11:20:00,43.25,43.31,43.24,43.31,7500.0,37.7135,37.7658,37.7048,37.7658,7500.0
2012-06-04 11:25:00,43.32,43.36,43.3,43.32,7200.0,37.7746,37.8094,37.7571,37.7746,7200.0
2012-06-04 11:30:00,43.32,43.35,43.31,43.34,4000.0,37.7746,37.8007,37.7658,37.792,4000.0
2012-06-04 11:35:00,43.33,43.34,43.26,43.32,8000.0,37.7833,37.792,37.7222,37.7746,8000.0
2012-06-04 11:40:00,43.33,43.33,43.28,43.29,6800.0,37.7833,37.7833,37.7397,37.7484,6800.0
2012-06-04 11:45:00,43.31,43.36,43.29,43.35,9800.0,37.7658,37.8094,37.7484,37.8007,9800.0
2012-06-04 11:50:00,43.34,43.34,43.28,43.3,5100.0,37.792,37.792,37.7397,37.7571,5100.0
2012-06-04 11:55:00,43.31,43.38,43.29,43.37,3100.0,37.7658,37.8269,37.7484,37.8182,3100.0
2012-06-04 12:00:00,43.36,43.39,43.34,43.38,9300.0,37.8094,37.8356,37.792,37.8269,9300.0
2012-06-04 12:05:00,43.37,43.4,43.35,43.35,6800.0,37.8182,37.8443,37.8007,37.8007,6800.0
2012-06-04 12:10:00,43.35,43.35,43.28,43.29,8700.0,37.8007,37.8007,37.7397,37.7484,8700.0
2012-06-04 12:15:00,43.29,43.31,43.28,43.28,5300.0,37.7484,37.7658,37.7397,37.7397,5300.0
2012-06-04 12:20:00,43.3,43.34,43.28,43.31,7100.0,37.7571,37.792,37.7397,37.7658,7100.0
2012-06-04 12:25:00,43.33,43.33,43.29,43.29,5800.0,37.7833,37.7833,37.7484,37.7484,5800.0
2012-06-04 12:30:00,43.29,43.31,43.28,43.31,4200.0,37.7484,37.7658,37.7397,37.7658,4200.0
2012-06-04 12:35:00,43.32,43.39,43.3,43.37,6300.0,37.7746,37.8356,37.7571,37.8182,6300.0
2012-06-04 12:40:00,43.37,43.4,43.31,43.31,7100.0,37.8182,37.8443,37.7658,37.7658,7100.0
2012-06-04 12:45:00,43.33,43.36,43.33,43.34,3100.0,37.7833,37.8094,37.7833,37.792,3100.0
2012-06-04 12:50:00,43.36,43.36,43.3,43.33,9600.0,37.8094,37.8094,37.7571,37.7833,9600.0
2012-06-04 12:55:00,43.33,43.36,43.32,43.36,5300.0,37.7833,37.8094,37.7746,37.8094,5300.0
2012-06-04 13:00:00,43.36,43.4,43.35,43.37,5600.0,37.8094,37.8443,37.8007,37.8182,5600.0
2012-06-04 13:05:00,43.37,43.39,43.35,43.35,5600.0,37.8182,37.8356,37.8007,37.8007,5600.0
2012-06-04 13:10:00,43.35,43.36,43.31,43.31,3200.0,37.8007,37.8094,37.7658,37.7658,3200.0
2012-06-04 13:15:00,43.32,43.36,43.29,43.32,9900.0,37.7746,37.8094,37.7484,37.7746,9900.0
2012-06-04 13:20:00,43.32,43.33,43.3,43.3,14400.0,37.7746,37.7833,37.7571,37.7571,14400.0
2012-06-04 13:25:00,43.31,43.31,43.29,43.3,3300.0,37.7658,37.7658,37.7484,37.7571,3300.0
2012-06-04 13:30:00,43.3,43.32,43.29,43.32,3100.0,37.7571,37.7746,37.7484,37.7746,3100.0
2012-06-04 13:35:00,43.32,43.46,43.32,43.43,7300.0,37.7746,37.8966,37.7746,37.8705,7300.0
2012-06-04 13:40:00,43.44,43.46,43.42,43.46,3900.0,37.8792,37.8966,37.8618,37.8966,3900.0
2012-06-04 13:45:00,43.44,43.44,43.38,43.38,6600.0,37.8792,37.8792,37.8269,37.8269,6600.0
2012-06-04 13:50:00,43.39,43.41,43.35,43.35,5600.0,37.8356,37.853,37.8007,37.8007,5600.0
2012-06-04 13:55:00,43.38,43.4,43.32,43.4,7200.0,37.8269,37.8443,37.7746,37.8443,7200.0
2012-06-04 14:00:00,43.38,43.4,43.34,43.4,9600.0,37.8269,37.8443,37.792,37.8443,9600.0
2012-06-04 14:05:00,43.41,43.42,43.38,43.38,6900.0,37.853,37.8618,37.8269,37.8269,6900.0
2012-06-04 14:10:00,43.39,43.42,43.35,43.36,7100.0,37.8356,37.8618,37.8007,37.8094,7100.0
2012-06-04 14:15:00,43.37,43.46,43.36,43.44,6800.0,37.8182,37.8966,37.8094,37.8792,6800.0
2012-06-04 14:20:00,43.46,43.49,43.44,43.48,6700.0,37.8966,37.9228,37.8792,37.9141,6700.0
2012-06-04 14:25:00,43.49,43.56,43.49,43.5,7300.0,37.9228,37.9838,37.9228,37.9315,7300.0
2012-06-04 14:30:00,43.5,43.58,43.49,43.57,11500.0,37.9315,38.0013,37.9228,37.9925,11500.0
2012-06-04 14:35:00,43.59,43.69,43.59,43.65,9700.0,38.01,38.0972,38.01,38.0623,9700.0
2012-06-04 14:40:00,43.65,43.65,43.6,43.61,8600.0,38.0623,38.0623,38.0187,38.0274,8600.0
2012-06-04 14:45:00,43.59,43.65,43.59,43.61,15800.0,38.01,38.0623,38.01,38.0274,15800.0
2012-06-04 14:50:00,43.61,43.61,43.58,43.59,13500.0,38.0274,38.0274,38.0013,38.01,13500.0
2012-06-04 14:55:00,43.59,43.59,43.5,43.5,13800.0,38.01,38.01,37.9315,37.9315,13800.0
2012-06-04 15:00:00,43.51,43.56,43.51,43.56,9000.0,37.9402,37.9838,37.9402,37.9838,9000.0
2012-06-04 15:05:00,43.56,43.6,43.55,43.58,17800.0,37.9838,38.0187,37.9751,38.0013,17800.0
2012-06-04 15:10:00,43.58,43.58,43.5,43.52,8900.0,38.0013,38.0013,37.9315,37.9489,8900.0
2012-06-04 15:15:00,43.51,43.56,43.46,43.56,13700.0,37.9402,37.9838,37.8966,37.9838,13700.0
2012-06-04 15:20:00,43.56,43.56,43.52,43.54,21300.0,37.9838,37.9838,37.9489,37.9664,21300.0
2012-06-04 15:25:00,43.54,43.57,43.5,43.55,27100.0,37.9664,37.9925,37.9315,37.9751,27100.0
2012-06-04 15:30:00,43.55,43.55,43.47,43.49,21300.0,37.9751,37.9751,37.9054,37.9228,21300.0
2012-06-04 15:35:00,43.5,43.51,43.47,43.48,34400.0,37.9315,37.9402,37.9054,37.9141,34400.0
2012-06-04 15:40:00,43.48,43.55,43.46,43.55,26400.0,37.9141,37.9751,37.8966,37.9751,26400.0
2012-06-04 15:45:00,43.54,43.64,43.52,43.56,40100.0,37.9664,38.0536,37.9489,37.9838,40100.0
2012-06-04 15:50:00,43.56,43.68,43.56,43.62,34300.0,37.9838,38.0885,37.9838,38.0361,34300.0
2012-06-04 15:55:00,43.61,43.69,43.6,43.62,58500.0,38.0274,38.0972,38.0187,38.0361,58500.0
2012-06-05 09:30:00,43.53,43.55,43.49,43.54,7600.0,37.9577,37.9751,37.9228,37.9664,7600.0
2012-06-05 09:35:00,43.59,43.59,43.51,43.51,3000.0,38.01,38.01,37.9402,37.9402,3000.0
2012-06-05 09:40:00,43.5,43.54,43.44,43.47,3500.0,37.9315,37.9664,37.8792,37.9054,3500.0
2012-06-05 09:45:00,43.54,43.64,43.54,43.59,8700.0,37.9664,38.0536,37.9664,38.01,8700.0
2012-06-05 09:50:00,43.57,43.58,43.52,43.53,3800.0,37.9925,38.0013,37.9489,37.9577,3800.0
2012-06-05 09:55:00,43.58,43.67,43.55,43.67,6200.0,38.0013,38.0797,37.9751,38.0797,6200.0
2012-06-05 10:00:00,43.66,43.83,43.66,43.76,6200.0,38.071,38.2193,38.071,38.1582,6200.0
2012-06-05 10:05:00,43.78,43.85,43.75,43.83,5600.0,38.1757,38.2367,38.1495,38.2193,5600.0
2012-06-05 10:10:00,43.83,43.84,43.79,43.79,3400.0,38.2193,38.228,38.1844,38.1844,3400.0
2012-06-05 10:15:00,43.81,43.83,43.75,43.77,4300.0,38.2018,38.2193,38.1495,38.1669,4300.0
2012-06-05 10:20:00,43.78,43.84,43.74,43.8,9600.0,38.1757,38.228,38.1408,38.1931,9600.0
2012-06-05 10:25:00,43.85,43.85,43.76,43.81,4700.0,38.2367,38.2367,38.1582,38.2018,4700.0
2012-06-05 10:30:00,43.78,43.78,43.73,43.73,1400.0,38.1757,38.1757,38.1321,38.1321,1400.0
2012-06-05 10:35:00,43.7,43.72,43.68,43.71,3700.0,38.1059,38.1233,38.0885,38.1146,3700.0
2012-06-05 10:40:00,43.68,43.7,43.65,43.67,3700.0,38.0885,38.1059,38.0623,38.0797,3700.0
2012-06-05 10:45:00,43.68,43.68,43.6,43.6,5800.0,38.0885,38.0885,38.0187,38.0187,5800.0
2012-06-05 10:50:00,43.59,43.6,43.56,43.57,2100.0,38.01,38.0187,37.9838,37.9925,2100.0
2012-06-05 10:55:00,43.57,43.57,43.47,43.5,4600.0,37.9925,37.9925,37.9054,37.9315,4600.0
2012-06-05 11:00:00,43.51,43.54,43.51,43.53,2500.0,37.9402,37.9664,37.9402,37.9577,2500.0
2012-06-05 11:05:00,43.54,43.6,43.53,43.6,6200.0,37.9664,38.0187,37.9577,38.0187,6200.0
2012-06-05 11:10:00,43.61,43.76,43.61,43.76,8200.0,38.0274,38.1582,38.0274,38.1582,8200.0
2012-06-05 11:15:00,43.76,43.84,43.76,43.84,11200.0,38.1582,38.228,38.1582,38.228,11200.0
2012-06-05 11:20:00,43.83,43.83,43.79,43.79,6100.0,38.2193,38.2193,38.1844,38.1844,6100.0
2012-06-05 11:25:00,43.77,43.8,43.77,43.78,6700.0,38.1669,38.1931,38.1669,38.1757,6700.0
2012-06-05 11:30:00,43.79,43.87,43.79,43.84,7300.0,38.1844,38.2541,38.1844,38.228,7300.0
2012-06-05 11:35:00,43.85,43.89,43.79,43.79,9300.0,38.2367,38.2716,38.1844,38.1844,9300.0
2012-06-05 11:40:00,43.79,43.83,43.73,43.81,8000.0,38.1844,38.2193,38.1321,38.2018,8000.0
2012-06-05 11:45:00,43.81,43.83,43.74,43.8,7400.0,38.2018,38.2193,38.1408,38.1931,7400.0
2012-06-05 11:50:00,43.8,43.81,43.77,43.78,6700.0,38.1931,38.2018,38.1669,38.1757,6700.0
2012-06-05 11:55:00,43.79,43.82,43.78,43.79,7400.0,38.1844,38.2105,38.1757,38.1844,7400.0
2012-06-05 12:00:00,43.8,43.86,43.8,43.85,7800.0,38.1931,38.2454,38.1931,38.2367,7800.0
2012-06-05 12:05:00,43.84,43.92,43.84,43.88,9400.0,38.228,38.2977,38.228,38.2629,9400.0
2012-06-05 12:10:00,43.88,43.92,43.88,43.91,5900.0,38.2629,38.2977,38.2629,38.289,5900.0
2012-06-05 12:15:00,43.9,43.91,43.79,43.85,19000.0,38.2803,38.289,38.1844,38.2367,19000.0
2012-06-05 12:20:00,43.85,43.92,43.8,43.88,8100.0,38.2367,38.2977,38.1931,38.2629,8100.0
2012-06-05 12:25:00,43.88,43.88,43.83,43.87,8300.0,38.2629,38.2629,38.2193,38.2541,8300.0
2012-06-05 12:30:00,43.87,43.95,43.85,43.95,22300.0,38.2541,38.3239,38.2367,38.3239,22300.0
2012-06-05 12:35:00,43.96,43.96,43.91,43.91,5900.0,38.3326,38.3326,38.289,38.289,5900.0
2012-06-05 12:40:00,43.91,43.91,43.84,43.87,5300.0,38.289,38.289,38.228,38.2541,5300.0
2012-06-05 12:45:00,43.86,43.89,43.8,43.8,3900.0,38.2454,38.2716,38.1931,38.1931,3900.0
2012-06-05 12:50:00,43.81,43.92,43.8,43.89,13900.0,38.2018,38.2977,38.1931,38.2716,13900.0
2012-06-05 12:55:00,43.9,43.96,43.89,43.95,8000.0,38.2803,38.3326,38.2716,38.3239,8000.0
2012-06-05 13:00:00,43.92,43.98,43.91,43.98,6000.0,38.2977,38.3501,38.289,38.3501,6000.0
2012-06-05 13:05:00,43.96,43.98,43.94,43.94,7300.0,38.3326,38.3501,38.3152,38.3152,7300.0
2012-06-05 13:10:00,43.93,43.98,43.91,43.98,5000.0,38.3065,38.3501,38.289,38.3501,5000.0
2012-06-05 13:15:00,43.99,44.0,43.94,43.95,10600.0,38.3588,38.3675,38.3152,38.3239,10600.0
2012-06-05 13:20:00,43.95,44.07,43.95,44.05,23000.0,38.3239,38.4285,38.3239,38.4111,23000.0
2012-06-05 13:25:00,44.05,44.06,43.96,44.0,11300.0,38.4111,38.4198,38.3326,38.3675,11300.0
2012-06-05 13:30:00,43.99,44.0,43.92,43.93,10300.0,38.3588,38.3675,38.2977,38.3065,10300.0
2012-06-05 13:35:00,43.93,43.93,43.91,43.92,4000.0,38.3065,38.3065,38.289,38.2977,4000.0
2012-06-05 13:40:00,43.92,43.97,43.9,43.97,7700.0,38.2977,38.3413,38.2803,38.3413,7700.0
2012-06-05 13:45:00,43.95,44.02,43.95,44.02,3900.0,38.3239,38.3849,38.3239,38.3849,3900.0
2012-06-05 13:50:00,44.02,44.05,44.02,44.04,4200.0,38.3849,38.4111,38.3849,38.4024,4200.0
2012-06-05 13:55:00,44.03,44.04,43.99,43.99,9100.0,38.3937,38.4024,38.3588,38.3588,9100.0
2012-06-05 14:00:00,43.99,44.01,43.98,43.98,6300.0,38.3588,38.3762,38.3501,38.3501,6300.0
2012-06-05 14:05:00,43.98,44.01,43.97,44.0,12100.0,38.3501,38.3762,38.3413,38.3675,12100.0
2012-06-05 14:10:00,44.01,44.02,43.98,44.0,6500.0,38.3762,38.3849,38.3501,38.3675,6500.0
2012-06-05 14:15:00,44.01,44.02,43.99,44.0,6600.0,38.3762,38.3849,38.3588,38.3675,6600.0
2012-06-05 14:20:00,44.02,44.02,43.96,43.99,4400.0,38.3849,38.3849,38.3326,38.3588,4400.0
2012-06-05 14:25:00,44.01,44.01,43.96,43.96,8200.0,38.3762,38.3762,38.3326,38.3326,8200.0
2012-06-05 14:30:00,43.97,43.97,43.94,43.97,7900.0,38.3413,38.3413,38.3152,38.3413,7900.0
2012-06-05 14:35:00,43.97,43.97,43.89,43.89,10000.0,38.3413,38.3413,38.2716,38.2716,10000.0
2012-06-05 14:40:00,43.9,43.92,43.89,43.9,9400.0,38.2803,38.2977,38.2716,38.2803,9400.0
2012-06-05 14:45:00,43.89,43.94,43.89,43.92,17500.0,38.2716,38.3152,38.2716,38.2977,17500.0
2012-06-05 14:50:00,43.93,43.98,43.93,43.97,7800.0,38.3065,38.3501,38.3065,38.3413,7800.0
2012-06-05 14:55:00,43.98,44.04,43.96,43.99,18600.0,38.3501,38.4024,38.3326,38.3588,18600.0
2012-06-05 15:00:00,43.99,44.08,43.99,44.0,13200.0,38.3588,38.4373,38.3588,38.3675,13200.0
2012-06-05 15:05:00,44.0,44.01,43.92,43.92,16100.0,38.3675,38.3762,38.2977,38.2977,16100.0
2012-06-05 15:10:00,43.92,43.95,43.91,43.95,15500.0,38.2977,38.3239,38.289,38.3239,15500.0
2012-06-05 15:15:00,43.93,43.98,43.93,43.97,12800.0,38.3065,38.3501,38.3065,38.3413,12800.0
2012-06-05 15:20:00,43.95,44.04,43.95,44.04,11300.0,38.3239,38.4024,38.3239,38.4024,11300.0
2012-06-05 15:25:00,44.03,44.07,44.0,44.0,12400.0,38.3937,38.4285,38.3675,38.3675,12400.0
2012-06-05 15:30:00,44.02,44.04,43.98,44.04,12800.0,38.3849,38.4024,38.3501,38.4024,12800.0
2012-06-05 15:35:00,44.05,44.1,44.02,44.1,16700.0,38.4111,38.4547,38.3849,38.4547,16700.0
2012-06-05 15:40:00,44.09,44.13,44.08,44.1,16600.0,38.446,38.4809,38.4373,38.4547,16600.0
2012-06-05 15:45:00,44.09,44.12,44.06,44.09,31100.0,38.446,38.4721,38.4198,38.446,31100.0
2012-06-05 15:50:00,44.1,44.14,44.07,44.12,29200.0,38.4547,38.4896,38.4285,38.4721,29200.0
2012-06-05 15:55:00,44.12,44.13,44.06,44.12,71700.0,38.4721,38.4809,38.4198,38.4721,71700.0
2012-06-06 09:30:00,44.38,44.54,44.38,44.54,9100.0,38.6989,38.8384,38.6989,38.8384,9100.0
2012-06-06 09:35:00,44.54,44.59,44.51,44.56,4500.0,38.8384,38.882,38.8122,38.8558,4500.0
2012-06-06 09:40:00,44.57,44.67,44.57,44.67,5000.0,38.8645,38.9517,38.8645,38.9517,5000.0
2012-06-06 09:45:00,44.67,44.77,44.66,44.74,14900.0,38.9517,39.0389,38.943,39.0128,14900.0
2012-06-06 09:50:00,44.76,44.84,44.73,44.84,6800.0,39.0302,39.1,39.0041,39.1,6800.0
2012-06-06 09:55:00,44.84,44.97,44.83,44.83,6600.0,39.1,39.2133,39.0913,39.0913,6600.0
2012-06-06 10:00:00,44.83,44.91,44.83,44.89,6600.0,39.0913,39.161,39.0913,39.1436,6600.0
2012-06-06 10:05:00,44.85,44.88,44.84,44.88,3300.0,39.1087,39.1349,39.1,39.1349,3300.0
2012-06-06 10:10:00,44.87,44.89,44.82,44.89,4700.0,39.1261,39.1436,39.0825,39.1436,4700.0
2012-06-06 10:15:00,44.91,44.97,44.87,44.96,5800.0,39.161,39.2133,39.1261,39.2046,5800.0
2012-06-06 10:20:00,44.96,45.0,44.94,45.0,13800.0,39.2046,39.2395,39.1872,39.2395,13800.0
2012-06-06 10:25:00,45.01,45.09,44.97,45.05,17600.0,39.2482,39.318,39.2133,39.2831,17600.0
2012-06-06 10:30:00,45.03,45.07,45.02,45.05,6200.0,39.2657,39.3005,39.2569,39.2831,6200.0
2012-06-06 10:35:00,45.05,45.07,44.97,44.97,11800.0,39.2831,39.3005,39.2133,39.2133,11800.0
2012-06-06 10:40:00,44.97,45.01,44.97,45.0,5100.0,39.2133,39.2482,39.2133,39.2395,5100.0
2012-06-06 10:45:00,45.0,45.06,45.0,45.05,7100.0,39.2395,39.2918,39.2395,39.2831,7100.0
2012-06-06 10:50:00,45.06,45.06,45.03,45.04,6500.0,39.2918,39.2918,39.2657,39.2744,6500.0
2012-06-06 10:55:00,45.04,45.1,45.04,45.08,9700.0,39.2744,39.3267,39.2744,39.3093,9700.0
2012-06-06 11:00:00,45.09,45.1,45.02,45.02,7500.0,39.318,39.3267,39.2569,39.2569,7500.0
2012-06-06 11:05:00,45.01,45.03,44.96,44.96,4900.0,39.2482,39.2657,39.2046,39.2046,4900.0
2012-06-06 11:10:00,44.99,45.05,44.98,45.05,3300.0,39.2308,39.2831,39.2221,39.2831,3300.0
2012-06-06 11:15:00,45.04,45.05,45.0,45.0,5000.0,39.2744,39.2831,39.2395,39.2395,5000.0
2012-06-06 11:20:00,45.0,45.01,44.97,44.99,7000.0,39.2395,39.2482,39.2133,39.2308,7000.0
2012-06-06 11:25:00,44.99,45.01,44.97,45.0,3900.0,39.2308,39.2482,39.2133,39.2395,3900.0
2012-06-06 11:30:00,45.0,45.02,44.99,45.0,3400.0,39.2395,39.2569,39.2308,39.2395,3400.0
2012-06-06 11:35:00,45.03,45.09,45.01,45.07,3700.0,39.2657,39.318,39.2482,39.3005,3700.0
2012-06-06 11:40:00,45.05,45.13,45.05,45.11,3700.0,39.2831,39.3529,39.2831,39.3354,3700.0
2012-06-06 11:45:00,45.11,45.18,45.09,45.16,5600.0,39.3354,39.3965,39.318,39.379,5600.0
2012-06-06 11:50:00,45.16,45.17,45.12,45.12,7300.0,39.379,39.3877,39.3441,39.3441,7300.0
2012-06-06 11:55:00,45.11,45.16,45.11,45.12,8200.0,39.3354,39.379,39.3354,39.3441,8200.0
2012-06-06 12:00:00,45.13,45.15,45.13,45.13,8600.0,39.3529,39.3703,39.3529,39.3529,8600.0
2012-06-06 12:05:00,45.14,45.15,45.12,45.12,8100.0,39.3616,39.3703,39.3441,39.3441,8100.0
2012-06-06 12:10:00,45.12,45.16,45.12,45.15,37100.0,39.3441,39.379,39.3441,39.3703,37100.0
2012-06-06 12:15:00,45.14,45.16,45.13,45.14,5900.0,39.3616,39.379,39.3529,39.3616,5900.0
2012-06-06 12:20:00,45.14,45.18,45.13,45.17,26100.0,39.3616,39.3965,39.3529,39.3877,26100.0
2012-06-06 12:25:00,45.16,45.19,45.15,45.18,5700.0,39.379,39.4052,39.3703,39.3965,5700.0
2012-06-06 12:30:00,45.18,45.2,45.17,45.2,13000.0,39.3965,39.4139,39.3877,39.4139,13000.0
2012-06-06 12:35:00,45.2,45.21,45.14,45.15,5300.0,39.4139,39.4226,39.3616,39.3703,5300.0
2012-06-06 12:40:00,45.16,45.21,45.16,45.21,4000.0,39.379,39.4226,39.379,39.4226,4000.0
2012-06-06 12:45:00,45.2,45.2,45.18,45.18,9000.0,39.4139,39.4139,39.3965,39.3965,9000.0
2012-06-06 12:50:00,45.21,45.21,45.19,45.2,4000.0,39.4226,39.4226,39.4052,39.4139,4000.0
2012-06-06 12:55:00,45.2,45.22,45.18,45.2,12800.0,39.4139,39.4313,39.3965,39.4139,12800.0
2012-06-06 13:00:00,45.2,45.21,45.16,45.17,5500.0,39.4139,39.4226,39.379,39.3877,5500.0
2012-06-06 13:05:00,45.16,45.18,45.15,45.16,3600.0,39.379,39.3965,39.3703,39.379,3600.0
2012-06-06 13:10:00,45.16,45.16,45.11,45.12,6400.0,39.379,39.379,39.3354,39.3441,6400.0
2012-06-06 13:15:00,45.12,45.12,45.08,45.09,8900.0,39.3441,39.3441,39.3093,39.318,8900.0
2012-06-06 13:20:00,45.09,45.1,45.05,45.08,12700.0,39.318,39.3267,39.2831,39.3093,12700.0
2012-06-06 13:25:00,45.09,45.1,45.09,45.1,2700.0,39.318,39.3267,39.318,39.3267,2700.0
2012-06-06 13:30:00,45.11,45.14,45.11,45.12,6300.0,39.3354,39.3616,39.3354,39.3441,6300.0
2012-06-06 13:35:00,45.12,45.12,45.1,45.1,1700.0,39.3441,39.3441,39.3267,39.3267,1700.0
2012-06-06 13:40:00,45.11,45.11,45.06,45.06,8300.0,39.3354,39.3354,39.2918,39.2918,8300.0
2012-06-06 13:45:00,45.07,45.09,45.06,45.08,3500.0,39.3005,39.318,39.2918,39.3093,3500.0
2012-06-06 13:50:00,45.08,45.11,45.07,45.08,12400.0,39.3093,39.3354,39.3005,39.3093,12400.0
2012-06-06 13:55:00,45.09,45.1,45.04,45.05,5500.0,39.318,39.3267,39.2744,39.2831,5500.0
2012-06-06 14:00:00,45.05,45.07,45.01,45.01,13500.0,39.2831,39.3005,39.2482,39.2482,13500.0
2012-06-06 14:05:00,45.01,45.03,44.98,44.98,8800.0,39.2482,39.2657,39.2221,39.2221,8800.0
2012-06-06 14:10:00,44.95,44.96,44.92,44.92,6600.0,39.1959,39.2046,39.1697,39.1697,6600.0
2012-06-06 14:15:00,44.92,44.96,44.9,44.96,5400.0,39.1697,39.2046,39.1523,39.2046,5400.0
2012-06-06 14:20:00,44.96,44.99,44.96,44.97,2800.0,39.2046,39.2308,39.2046,39.2133,2800.0
2012-06-06 14:25:00,44.96,45.0,44.96,44.99,9400.0,39.2046,39.2395,39.2046,39.2308,9400.0
2012-06-06 14:30:00,45.0,45.0,44.97,45.0,6000.0,39.2395,39.2395,39.2133,39.2395,6000.0
2012-06-06 14:35:00,45.0,45.04,45.0,45.03,7000.0,39.2395,39.2744,39.2395,39.2657,7000.0
2012-06-06 14:40:00,45.03,45.09,45.03,45.09,4800.0,39.2657,39.318,39.2657,39.318,4800.0
2012-06-06 14:45:00,45.09,45.09,45.08,45.09,3900.0,39.318,39.318,39.3093,39.318,3900.0
2012-06-06 14:50:00,45.09,45.1,45.06,45.06,9000.0,39.318,39.3267,39.2918,39.2918,9000.0
2012-06-06 14:55:00,45.06,45.15,45.06,45.14,30000.0,39.2918,39.3703,39.2918,39.3616,30000.0
2012-06-06 15:00:00,45.14,45.15,45.1,45.15,9400.0,39.3616,39.3703,39.3267,39.3703,9400.0
2012-06-06 15:05:00,45.15,45.19,45.12,45.19,11400.0,39.3703,39.4052,39.3441,39.4052,11400.0
2012-06-06 15:10:00,45.17,45.19,45.1,45.1,17900.0,39.3877,39.4052,39.3267,39.3267,17900.0
2012-06-06 15:15:00,45.1,45.11,45.04,45.08,17900.0,39.3267,39.3354,39.2744,39.3093,17900.0
2012-06-06 15:20:00,45.07,45.13,45.05,45.13,17800.0,39.3005,39.3529,39.2831,39.3529,17800.0
2012-06-06 15:25:00,45.11,45.16,45.11,45.14,19900.0,39.3354,39.379,39.3354,39.3616,19900.0
2012-06-06 15:30:00,45.14,45.15,45.08,45.08,24600.0,39.3616,39.3703,39.3093,39.3093,24600.0
2012-06-06 15:35:00,45.09,45.14,45.08,45.13,77000.0,39.318,39.3616,39.3093,39.3529,77000.0
2012-06-06 15:40:00,45.12,45.17,45.11,45.15,25600.0,39.3441,39.3877,39.3354,39.3703,25600.0
2012-06-06 15:45:00,45.16,45.31,45.16,45.3,74100.0,39.379,39.5098,39.379,39.5011,74100.0
2012-06-06 15:50:00,45.3,45.33,45.23,45.33,52000.0,39.5011,39.5272,39.4401,39.5272,52000.0
2012-06-06 15:55:00,45.33,45.39,45.26,45.39,101400.0,39.5272,39.5796,39.4662,39.5796,101400.0
2012-06-07 09:30:00,45.75,46.18,45.73,46.15,32200.0,39.8935,40.2684,39.876,40.2423,32200.0
2012-06-07 09:35:00,46.13,46.17,46.04,46.11,17800.0,40.2248,40.2597,40.1464,40.2074,17800.0
2012-06-07 09:40:00,46.08,46.1,45.97,46.09,20500.0,40.1812,40.1987,40.0853,40.19,20500.0
2012-06-07 09:45:00,46.07,46.15,46.06,46.15,13900.0,40.1725,40.2423,40.1638,40.2423,13900.0
2012-06-07 09:50:00,46.13,46.16,46.04,46.16,15700.0,40.2248,40.251,40.1464,40.251,15700.0
2012-06-07 09:55:00,46.17,46.18,46.1,46.15,19800.0,40.2597,40.2684,40.1987,40.2423,19800.0
2012-06-07 10:00:00,46.14,46.17,45.96,46.06,20800.0,40.2336,40.2597,40.0766,40.1638,20800.0
2012-06-07 10:05:00,46.04,46.12,45.99,46.04,11800.0,40.1464,40.2161,40.1028,40.1464,11800.0
2012-06-07 10:10:00,46.02,46.06,45.95,46.06,8800.0,40.1289,40.1638,40.0679,40.1638,8800.0
2012-06-07 10:15:00,46.05,46.05,45.9,45.93,13300.0,40.1551,40.1551,40.0243,40.0504,13300.0
2012-06-07 10:20:00,45.92,46.04,45.92,46.04,10500.0,40.0417,40.1464,40.0417,40.1464,10500.0
2012-06-07 10:25:00,46.04,46.12,46.04,46.09,14700.0,40.1464,40.2161,40.1464,40.19,14700.0
2012-06-07 10:30:00,46.12,46.14,46.05,46.07,13900.0,40.2161,40.2336,40.1551,40.1725,13900.0
2012-06-07 10:35:00,46.07,46.07,45.97,45.99,11700.0,40.1725,40.1725,40.0853,40.1028,11700.0
2012-06-07 10:40:00,46.0,46.01,45.95,45.97,16600.0,40.1115,40.1202,40.0679,40.0853,16600.0
2012-06-07 10:45:00,45.94,45.98,45.91,45.98,13800.0,40.0592,40.094,40.033,40.094,13800.0
2012-06-07 10:50:00,45.98,45.98,45.86,45.91,9500.0,40.094,40.094,39.9894,40.033,9500.0
2012-06-07 10:55:00,45.92,46.04,45.91,46.03,14800.0,40.0417,40.1464,40.033,40.1376,14800.0
2012-06-07 11:00:00,46.02,46.04,45.98,46.04,8000.0,40.1289,40.1464,40.094,40.1464,8000.0
2012-06-07 11:05:00,46.05,46.06,45.95,45.99,19700.0,40.1551,40.1638,40.0679,40.1028,19700.0
2012-06-07 11:10:00,46.0,46.0,45.86,45.89,23600.0,40.1115,40.1115,39.9894,40.0156,23600.0
2012-06-07 11:15:00,45.88,45.95,45.88,45.9,14400.0,40.0068,40.0679,40.0068,40.0243,14400.0
2012-06-07 11:20:00,45.9,45.99,45.9,45.97,12900.0,40.0243,40.1028,40.0243,40.0853,12900.0
2012-06-07 11:25:00,45.97,45.98,45.93,45.94,11700.0,40.0853,40.094,40.0504,40.0592,11700.0
2012-06-07 11:30:00,45.93,45.95,45.91,45.93,9600.0,40.0504,40.0679,40.033,40.0504,9600.0
2012-06-07 11:35:00,45.94,46.03,45.94,46.03,8900.0,40.0592,40.1376,40.0592,40.1376,8900.0
2012-06-07 11:40:00,46.04,46.05,46.0,46.02,9400.0,40.1464,40.1551,40.1115,40.1289,9400.0
2012-06-07 11:45:00,46.03,46.04,45.99,46.01,6300.0,40.1376,40.1464,40.1028,40.1202,6300.0
2012-06-07 11:50:00,46.01,46.06,46.01,46.04,11000.0,40.1202,40.1638,40.1202,40.1464,11000.0
2012-06-07 11:55:00,46.03,46.03,45.96,45.97,12700.0,40.1376,40.1376,40.0766,40.0853,12700.0
2012-06-07 12:00:00,45.99,46.0,45.93,45.93,13200.0,40.1028,40.1115,40.0504,40.0504,13200.0
2012-06-07 12:05:00,45.92,45.96,45.88,45.9,8900.0,40.0417,40.0766,40.0068,40.0243,8900.0
2012-06-07 12:10:00,45.9,45.96,45.9,45.96,9400.0,40.0243,40.0766,40.0243,40.0766,9400.0
2012-06-07 12:15:00,45.97,46.06,45.97,46.0,12000.0,40.0853,40.1638,40.0853,40.1115,12000.0
2012-06-07 12:20:00,46.02,46.06,46.01,46.01,11700.0,40.1289,40.1638,40.1202,40.1202,11700.0
2012-06-07 12:25:00,46.02,46.14,46.01,46.13,6400.0,40.1289,40.2336,40.1202,40.2248,6400.0
2012-06-07 12:30:00,46.12,46.13,46.08,46.12,13400.0,40.2161,40.2248,40.1812,40.2161,13400.0
2012-06-07 12:35:00,46.13,46.17,46.13,46.17,6900.0,40.2248,40.2597,40.2248,40.2597,6900.0
2012-06-07 12:40:00,46.17,46.19,46.1,46.13,15700.0,40.2597,40.2772,40.1987,40.2248,15700.0
2012-06-07 12:45:00,46.15,46.23,46.14,46.22,18600.0,40.2423,40.312,40.2336,40.3033,18600.0
2012-06-07 12:50:00,46.23,46.26,46.2,46.25,11800.0,40.312,40.3382,40.2859,40.3295,11800.0
2012-06-07 12:55:00,46.27,46.27,46.17,46.22,10400.0,40.3469,40.3469,40.2597,40.3033,10400.0
2012-06-07 13:00:00,46.22,46.25,46.19,46.2,12900.0,40.3033,40.3295,40.2772,40.2859,12900.0
2012-06-07 13:05:00,46.22,46.22,46.17,46.18,8400.0,40.3033,40.3033,40.2597,40.2684,8400.0
2012-06-07 13:10:00,46.18,46.19,46.15,46.19,7400.0,40.2684,40.2772,40.2423,40.2772,7400.0
2012-06-07 13:15:00,46.19,46.27,46.19,46.24,9400.0,40.2772,40.3469,40.2772,40.3208,9400.0
2012-06-07 13:20:00,46.23,46.29,46.23,46.28,6500.0,40.312,40.3644,40.312,40.3556,6500.0
2012-06-07 13:25:00,46.28,46.4,46.28,46.38,15400.0,40.3556,40.4603,40.3556,40.4428,15400.0
2012-06-07 13:30:00,46.38,46.39,46.33,46.35,11300.0,40.4428,40.4516,40.3992,40.4167,11300.0
2012-06-07 13:35:00,46.34,46.35,46.3,46.32,6700.0,40.408,40.4167,40.3731,40.3905,6700.0
2012-06-07 13:40:00,46.32,46.33,46.28,46.3,10300.0,40.3905,40.3992,40.3556,40.3731,10300.0
2012-06-07 13:45:00,46.3,46.33,46.29,46.32,7100.0,40.3731,40.3992,40.3644,40.3905,7100.0
2012-06-07 13:50:00,46.32,46.32,46.18,46.19,12600.0,40.3905,40.3905,40.2684,40.2772,12600.0
2012-06-07 13:55:00,46.19,46.19,46.14,46.14,23800.0,40.2772,40.2772,40.2336,40.2336,23800.0
2012-06-07 14:00:00,46.14,46.15,46.08,46.08,14500.0,40.2336,40.2423,40.1812,40.1812,14500.0
2012-06-07 14:05:00,46.09,46.09,45.97,45.98,19600.0,40.19,40.19,40.0853,40.094,19600.0
2012-06-07 14:10:00,45.98,46.01,45.98,46.01,6900.0,40.094,40.1202,40.094,40.1202,6900.0
2012-06-07 14:15:00,46.0,46.09,46.0,46.09,12500.0,40.1115,40.19,40.1115,40.19,12500.0
2012-06-07 14:20:00,46.08,46.1,46.06,46.07,8800.0,40.1812,40.1987,40.1638,40.1725,8800.0
2012-06-07 14:25:00,46.07,46.08,46.04,46.07,10500.0,40.1725,40.1812,40.1464,40.1725,10500.0
2012-06-07 14:30:00,46.06,46.07,46.04,46.04,10200.0,40.1638,40.1725,40.1464,40.1464,10200.0
2012-06-07 14:35:00,46.04,46.07,46.04,46.06,9400.0,40.1464,40.1725,40.1464,40.1638,9400.0
2012-06-07 14:40:00,46.06,46.11,46.06,46.1,11700.0,40.1638,40.2074,40.1638,40.1987,11700.0
2012-06-07 14:45:00,46.11,46.15,46.09,46.15,9000.0,40.2074,40.2423,40.19,40.2423,9000.0
2012-06-07 14:50:00,46.16,46.16,46.08,46.09,9800.0,40.251,40.251,40.1812,40.19,9800.0
2012-06-07 14:55:00,46.09,46.1,46.04,46.07,10500.0,40.19,40.1987,40.1464,40.1725,10500.0
2012-06-07 15:00:00,46.06,46.07,46.0,46.0,13300.0,40.1638,40.1725,40.1115,40.1115,13300.0
2012-06-07 15:05:00,46.01,46.02,45.96,45.99,12700.0,40.1202,40.1289,40.0766,40.1028,12700.0
2012-06-07 15:10:00,46.0,46.02,45.97,45.98,14400.0,40.1115,40.1289,40.0853,40.094,14400.0
2012-06-07 15:15:00,45.99,45.99,45.83,45.84,17300.0,40.1028,40.1028,39.9632,39.972,17300.0
2012-06-07 15:20:00,45.83,45.84,45.79,45.82,14800.0,39.9632,39.972,39.9284,39.9545,14800.0
2012-06-07 15:25:00,45.82,45.86,45.8,45.81,18000.0,39.9545,39.9894,39.9371,39.9458,18000.0
2012-06-07 15:30:00,45.82,45.85,45.78,45.83,21500.0,39.9545,39.9807,39.9196,39.9632,21500.0
2012-06-07 15:35:00,45.83,45.84,45.73,45.74,17800.0,39.9632,39.972,39.876,39.8848,17800.0
2012-06-07 15:40:00,45.74,45.78,45.7,45.73,23100.0,39.8848,39.9196,39.8499,39.876,23100.0
2012-06-07 15:45:00,45.74,45.77,45.7,45.74,19200.0,39.8848,39.9109,39.8499,39.8848,19200.0
2012-06-07 15:50:00,45.73,45.73,45.62,45.68,27500.0,39.876,39.876,39.7801,39.8324,27500.0
2012-06-07 15:55:00,45.7,45.73,45.67,45.7,51500.0,39.8499,39.876,39.8237,39.8499,51500.0
2012-06-08 09:30:00,45.71,45.93,45.71,45.71,11200.0,39.8586,40.0504,39.8586,39.8586,11200.0
2012-06-08 09:35:00,45.73,45.89,45.73,45.82,7900.0,39.876,40.0156,39.876,39.9545,7900.0
2012-06-08 09:40:00,45.74,45.74,45.57,45.7,5600.0,39.8848,39.8848,39.7365,39.8499,5600.0
2012-06-08 09:45:00,45.73,45.74,45.61,45.67,7700.0,39.876,39.8848,39.7714,39.8237,7700.0
2012-06-08 09:50:00,45.67,45.83,45.65,45.83,5600.0,39.8237,39.9632,39.8063,39.9632,5600.0
2012-06-08 09:55:00,45.84,45.89,45.71,45.81,14100.0,39.972,40.0156,39.8586,39.9458,14100.0
2012-06-08 10:00:00,45.82,45.87,45.77,45.87,10100.0,39.9545,39.9981,39.9109,39.9981,10100.0
2012-06-08 10:05:00,45.87,45.97,45.86,45.93,12600.0,39.9981,40.0853,39.9894,40.0504,12600.0
2012-06-08 10:10:00,45.9,45.93,45.83,45.83,9900.0,40.0243,40.0504,39.9632,39.9632,9900.0
2012-06-08 10:15:00,45.87,45.93,45.86,45.86,12600.0,39.9981,40.0504,39.9894,39.9894,12600.0
2012-06-08 10:20:00,45.86,45.86,45.79,45.84,12900.0,39.9894,39.9894,39.9284,39.972,12900.0
2012-06-08 10:25:00,45.83,45.88,45.78,45.82,18500.0,39.9632,40.0068,39.9196,39.9545,18500.0
2012-06-08 10:30:00,45.85,45.99,45.82,45.97,7100.0,39.9807,40.1028,39.9545,40.0853,7100.0
2012-06-08 10:35:00,46.0,46.13,45.99,46.11,15900.0,40.1115,40.2248,40.1028,40.2074,15900.0
2012-06-08 10:40:00,46.12,46.17,46.08,46.09,13300.0,40.2161,40.2597,40.1812,40.19,13300.0
2012-06-08 10:45:00,46.14,46.25,46.12,46.16,23800.0,40.2336,40.3295,40.2161,40.251,23800.0
2012-06-08 10:50:00,46.2,46.22,46.14,46.2,8500.0,40.2859,40.3033,40.2336,40.2859,8500.0
2012-06-08 10:55:00,46.22,46.24,46.17,46.19,9800.0,40.3033,40.3208,40.2597,40.2772,9800.0
2012-06-08 11:00:00,46.23,46.24,46.16,46.19,8700.0,40.312,40.3208,40.251,40.2772,8700.0
2012-06-08 11:05:00,46.19,46.19,46.1,46.13,5400.0,40.2772,40.2772,40.1987,40.2248,5400.0
2012-06-08 11:10:00,46.13,46.2,46.13,46.16,6000.0,40.2248,40.2859,40.2248,40.251,6000.0
2012-06-08 11:15:00,46.16,46.23,46.14,46.14,6900.0,40.251,40.312,40.2336,40.2336,6900.0
2012-06-08 11:20:00,46.13,46.27,46.12,46.25,6300.0,40.2248,40.3469,40.2161,40.3295,6300.0
2012-06-08 11:25:00,46.26,46.27,46.23,46.24,4200.0,40.3382,40.3469,40.312,40.3208,4200.0
2012-06-08 11:30:00,46.25,46.32,46.25,46.31,6500.0,40.3295,40.3905,40.3295,40.3818,6500.0
2012-06-08 11:35:00,46.29,46.32,46.28,46.28,5600.0,40.3644,40.3905,40.3556,40.3556,5600.0
2012-06-08 11:40:00,46.29,46.31,46.25,46.29,7800.0,40.3644,40.3818,40.3295,40.3644,7800.0
2012-06-08 11:45:00,46.3,46.32,46.28,46.3,4000.0,40.3731,40.3905,40.3556,40.3731,4000.0
2012-06-08 11:50:00,46.28,46.3,46.27,46.29,3700.0,40.3556,40.3731,40.3469,40.3644,3700.0
2012-06-08 11:55:00,46.29,46.3,46.23,46.23,10600.0,40.3644,40.3731,40.312,40.312,10600.0
2012-06-08 12:00:00,46.25,46.27,46.17,46.2,17500.0,40.3295,40.3469,40.2597,40.2859,17500.0
2012-06-08 12:05:00,46.19,46.28,46.19,46.27,15700.0,40.2772,40.3556,40.2772,40.3469,15700.0
2012-06-08 12:10:00,46.27,46.28,46.22,46.26,7200.0,40.3469,40.3556,40.3033,40.3382,7200.0
2012-06-08 12:15:00,46.27,46.29,46.22,46.25,21900.0,40.3469,40.3644,40.3033,40.3295,21900.0
2012-06-08 12:20:00,46.26,46.27,46.2,46.25,7000.0,40.3382,40.3469,40.2859,40.3295,7000.0
2012-06-08 12:25:00,46.25,46.27,46.24,46.26,7400.0,40.3295,40.3469,40.3208,40.3382,7400.0
2012-06-08 12:30:00,46.24,46.32,46.24,46.25,10900.0,40.3208,40.3905,40.3208,40.3295,10900.0
2012-06-08 12:35:00,46.25,46.27,46.23,46.24,3500.0,40.3295,40.3469,40.312,40.3208,3500.0
2012-06-08 12:40:00,46.24,46.28,46.24,46.26,5000.0,40.3208,40.3556,40.3208,40.3382,5000.0
2012-06-08 12:45:00,46.28,46.28,46.25,46.25,5500.0,40.3556,40.3556,40.3295,40.3295,5500.0
2012-06-08 12:50:00,46.26,46.29,46.25,46.29,8900.0,40.3382,40.3644,40.3295,40.3644,8900.0
2012-06-08 12:55:00,46.27,46.32,46.26,46.31,17600.0,40.3469,40.3905,40.3382,40.3818,17600.0
2012-06-08 13:00:00,46.31,46.35,46.3,46.34,17900.0,40.3818,40.4167,40.3731,40.408,17900.0
2012-06-08 13:05:00,46.33,46.43,46.32,46.43,20700.0,40.3992,40.4864,40.3905,40.4864,20700.0
2012-06-08 13:10:00,46.43,46.51,46.43,46.5,29900.0,40.4864,40.5562,40.4864,40.5475,29900.0
2012-06-08 13:15:00,46.5,46.54,46.48,46.52,11900.0,40.5475,40.5824,40.53,40.5649,11900.0
2012-06-08 13:20:00,46.52,46.59,46.52,46.59,8300.0,40.5649,40.626,40.5649,40.626,8300.0
2012-06-08 13:25:00,46.58,46.59,46.51,46.56,7900.0,40.6172,40.626,40.5562,40.5998,7900.0
2012-06-08 13:30:00,46.57,46.58,46.51,46.55,9800.0,40.6085,40.6172,40.5562,40.5911,9800.0
2012-06-08 13:35:00,46.55,46.6,46.54,46.55,31000.0,40.5911,40.6347,40.5824,40.5911,31000.0
2012-06-08 13:40:00,46.55,46.57,46.52,46.55,24700.0,40.5911,40.6085,40.5649,40.5911,24700.0
2012-06-08 13:45:00,46.55,46.59,46.53,46.55,20500.0,40.5911,40.626,40.5736,40.5911,20500.0
2012-06-08 13:50:00,46.57,46.63,46.56,46.63,16800.0,40.6085,40.6608,40.5998,40.6608,16800.0
2012-06-08 13:55:00,46.64,46.68,46.62,46.68,7000.0,40.6696,40.7044,40.6521,40.7044,7000.0
2012-06-08 14:00:00,46.67,46.67,46.64,46.65,7600.0,40.6957,40.6957,40.6696,40.6783,7600.0
2012-06-08 14:05:00,46.66,46.67,46.64,46.67,9700.0,40.687,40.6957,40.6696,40.6957,9700.0
2012-06-08 14:10:00,46.68,46.7,46.65,46.7,11100.0,40.7044,40.7219,40.6783,40.7219,11100.0
2012-06-08 14:15:00,46.7,46.75,46.69,46.72,23300.0,40.7219,40.7655,40.7132,40.7393,23300.0
2012-06-08 14:20:00,46.72,46.78,46.71,46.78,10300.0,40.7393,40.7916,40.7306,40.7916,10300.0
2012-06-08 14:25:00,46.77,46.78,46.74,46.77,5800.0,40.7829,40.7916,40.7568,40.7829,5800.0
2012-06-08 14:30:00,46.78,46.79,46.74,46.76,10300.0,40.7916,40.8004,40.7568,40.7742,10300.0
2012-06-08 14:35:00,46.77,46.81,46.76,46.8,7600.0,40.7829,40.8178,40.7742,40.8091,7600.0
2012-06-08 14:40:00,46.81,46.82,46.77,46.79,7700.0,40.8178,40.8265,40.7829,40.8004,7700.0
2012-06-08 14:45:00,46.79,46.79,46.75,46.77,8600.0,40.8004,40.8004,40.7655,40.7829,8600.0
2012-06-08 14:50:00,46.75,46.78,46.75,46.77,15300.0,40.7655,40.7916,40.7655,40.7829,15300.0
2012-06-08 14:55:00,46.77,46.79,46.75,46.76,8700.0,40.7829,40.8004,40.7655,40.7742,8700.0
2012-06-08 15:00:00,46.75,46.79,46.75,46.75,16100.0,40.7655,40.8004,40.7655,40.7655,16100.0
2012-06-08 15:05:00,46.76,46.77,46.75,46.77,7100.0,40.7742,40.7829,40.7655,40.7829,7100.0
2012-06-08 15:10:00,46.76,46.81,46.75,46.79,10100.0,40.7742,40.8178,40.7655,40.8004,10100.0
2012-06-08 15:15:00,46.79,46.79,46.75,46.76,11400.0,40.8004,40.8004,40.7655,40.7742,11400.0
2012-06-08 15:20:00,46.76,46.78,46.75,46.77,12100.0,40.7742,40.7916,40.7655,40.7829,12100.0
2012-06-08 15:25:00,46.76,46.81,46.76,46.79,24800.0,40.7742,40.8178,40.7742,40.8004,24800.0
2012-06-08 15:30:00,46.79,46.81,46.75,46.77,40100.0,40.8004,40.8178,40.7655,40.7829,40100.0
2012-06-08 15:35:00,46.78,46.8,46.77,46.8,23400.0,40.7916,40.8091,40.7829,40.8091,23400.0
2012-06-08 15:40:00,46.8,46.83,46.77,46.83,26400.0,40.8091,40.8352,40.7829,40.8352,26400.0
2012-06-08 15:45:00,46.82,46.88,46.8,46.86,53100.0,40.8265,40.8788,40.8091,40.8614,53100.0
2012-06-08 15:50:00,46.85,46.86,46.77,46.82,63400.0,40.8527,40.8614,40.7829,40.8265,63400.0
2012-06-08 15:55:00,46.81,46.86,46.77,46.85,53300.0,40.8178,40.8614,40.7829,40.8527,53300.0
2012-06-11 09:30:00,47.08,47.15,46.88,46.9,19500.0,41.0532,41.1143,40.8788,40.8963,19500.0
2012-06-11 09:35:00,46.89,46.92,46.83,46.86,7500.0,40.8876,40.9137,40.8352,40.8614,7500.0
2012-06-11 09:40:00,46.85,46.88,46.77,46.77,5700.0,40.8527,40.8788,40.7829,40.7829,5700.0
2012-06-11 09:45:00,46.75,46.8,46.72,46.77,8000.0,40.7655,40.8091,40.7393,40.7829,8000.0
2012-06-11 09:50:00,46.77,46.81,46.74,46.77,9900.0,40.7829,40.8178,40.7568,40.7829,9900.0
2012-06-11 09:55:00,46.77,46.77,46.56,46.57,9300.0,40.7829,40.7829,40.5998,40.6085,9300.0
2012-06-11 10:00:00,46.56,46.65,46.5,46.59,38600.0,40.5998,40.6783,40.5475,40.626,38600.0
2012-06-11 10:05:00,46.6,46.6,46.48,46.48,33100.0,40.6347,40.6347,40.53,40.53,33100.0
2012-06-11 10:10:00,46.48,46.48,46.43,46.43,12700.0,40.53,40.53,40.4864,40.4864,12700.0
2012-06-11 10:15:00,46.44,46.51,46.41,46.42,17500.0,40.4952,40.5562,40.469,40.4777,17500.0
2012-06-11 10:20:00,46.42,46.45,46.37,46.37,8600.0,40.4777,40.5039,40.4341,40.4341,8600.0
2012-06-11 10:25:00,46.37,46.39,46.35,46.38,10500.0,40.4341,40.4516,40.4167,40.4428,10500.0
2012-06-11 10:30:00,46.38,46.43,46.35,46.43,7900.0,40.4428,40.4864,40.4167,40.4864,7900.0
2012-06-11 10:35:00,46.41,46.46,46.4,46.42,17300.0,40.469,40.5126,40.4603,40.4777,17300.0
2012-06-11 10:40:00,46.41,46.42,46.31,46.32,14800.0,40.469,40.4777,40.3818,40.3905,14800.0
2012-06-11 10:45:00,46.31,46.32,46.29,46.3,5300.0,40.3818,40.3905,40.3644,40.3731,5300.0
2012-06-11 10:50:00,46.28,46.28,46.23,46.27,9300.0,40.3556,40.3556,40.312,40.3469,9300.0
2012-06-11 10:55:00,46.28,46.33,46.27,46.33,7400.0,40.3556,40.3992,40.3469,40.3992,7400.0
2012-06-11 11:00:00,46.34,46.34,46.27,46.28,10300.0,40.408,40.408,40.3469,40.3556,10300.0
2012-06-11 11:05:00,46.27,46.33,46.27,46.31,6600.0,40.3469,40.3992,40.3469,40.3818,6600.0
2012-06-11 11:10:00,46.32,46.37,46.3,46.3,9500.0,40.3905,40.4341,40.3731,40.3731,9500.0
2012-06-11 11:15:00,46.3,46.33,46.29,46.32,10800.0,40.3731,40.3992,40.3644,40.3905,10800.0
2012-06-11 11:20:00,46.31,46.4,46.31,46.39,8700.0,40.3818,40.4603,40.3818,40.4516,8700.0
2012-06-11 11:25:00,46.39,46.45,46.38,46.45,6400.0,40.4516,40.5039,40.4428,40.5039,6400.0
2012-06-11 11:30:00,46.42,46.45,46.41,46.44,7300.0,40.4777,40.5039,40.469,40.4952,7300.0
2012-06-11 11:35:00,46.45,46.47,46.44,46.46,6300.0,40.5039,40.5213,40.4952,40.5126,6300.0
2012-06-11 11:40:00,46.45,46.48,46.4,46.4,6900.0,40.5039,40.53,40.4603,40.4603,6900.0
2012-06-11 11:45:00,46.4,46.41,46.3,46.3,44500.0,40.4603,40.469,40.3731,40.3731,44500.0
2012-06-11 11:50:00,46.3,46.34,46.19,46.2,13600.0,40.3731,40.408,40.2772,40.2859,13600.0
2012-06-11 11:55:00,46.2,46.28,46.18,46.25,19000.0,40.2859,40.3556,40.2684,40.3295,19000.0
2012-06-11 12:00:00,46.24,46.25,46.19,46.19,8400.0,40.3208,40.3295,40.2772,40.2772,8400.0
2012-06-11 12:05:00,46.18,46.24,46.14,46.14,19400.0,40.2684,40.3208,40.2336,40.2336,19400.0
2012-06-11 12:10:00,46.16,46.16,46.08,46.1,10200.0,40.251,40.251,40.1812,40.1987,10200.0
2012-06-11 12:15:00,46.08,46.09,46.06,46.09,8800.0,40.1812,40.19,40.1638,40.19,8800.0
2012-06-11 12:20:00,46.09,46.13,46.08,46.11,17200.0,40.19,40.2248,40.1812,40.2074,17200.0
2012-06-11 12:25:00,46.12,46.23,46.12,46.22,4500.0,40.2161,40.312,40.2161,40.3033,4500.0
2012-06-11 12:30:00,46.22,46.26,46.22,46.25,7000.0,40.3033,40.3382,40.3033,40.3295,7000.0
2012-06-11 12:35:00,46.26,46.26,46.23,46.25,4900.0,40.3382,40.3382,40.312,40.3295,4900.0
2012-06-11 12:40:00,46.27,46.28,46.26,46.27,3500.0,40.3469,40.3556,40.3382,40.3469,3500.0
2012-06-11 12:45:00,46.28,46.29,46.26,46.26,2600.0,40.3556,40.3644,40.3382,40.3382,2600.0
2012-06-11 12:50:00,46.27,46.36,46.27,46.35,4300.0,40.3469,40.4254,40.3469,40.4167,4300.0
2012-06-11 12:55:00,46.35,46.38,46.33,46.38,5200.0,40.4167,40.4428,40.3992,40.4428,5200.0
2012-06-11 13:00:00,46.37,46.44,46.36,46.44,6700.0,40.4341,40.4952,40.4254,40.4952,6700.0
2012-06-11 13:05:00,46.44,46.45,46.42,46.42,7300.0,40.4952,40.5039,40.4777,40.4777,7300.0
2012-06-11 13:10:00,46.42,46.51,46.42,46.51,7400.0,40.4777,40.5562,40.4777,40.5562,7400.0
2012-06-11 13:15:00,46.51,46.53,46.49,46.52,5500.0,40.5562,40.5736,40.5388,40.5649,5500.0
2012-06-11 13:20:00,46.51,46.51,46.46,46.46,7100.0,40.5562,40.5562,40.5126,40.5126,7100.0
2012-06-11 13:25:00,46.45,46.47,46.45,46.47,4700.0,40.5039,40.5213,40.5039,40.5213,4700.0
2012-06-11 13:30:00,46.45,46.47,46.42,46.45,11900.0,40.5039,40.5213,40.4777,40.5039,11900.0
2012-06-11 13:35:00,46.45,46.51,46.45,46.49,4200.0,40.5039,40.5562,40.5039,40.5388,4200.0
2012-06-11 13:40:00,46.48,46.49,46.45,46.45,4500.0,40.53,40.5388,40.5039,40.5039,4500.0
2012-06-11 13:45:00,46.46,46.46,46.45,46.45,4900.0,40.5126,40.5126,40.5039,40.5039,4900.0
2012-06-11 13:50:00,46.45,46.48,46.45,46.46,5900.0,40.5039,40.53,40.5039,40.5126,5900.0
2012-06-11 13:55:00,46.46,46.48,46.45,46.47,8000.0,40.5126,40.53,40.5039,40.5213,8000.0
2012-06-11 14:00:00,46.47,46.48,46.35,46.35,17600.0,40.5213,40.53,40.4167,40.4167,17600.0
2012-06-11 14:05:00,46.36,46.45,46.36,46.45,21000.0,40.4254,40.5039,40.4254,40.5039,21000.0
2012-06-11 14:10:00,46.45,46.5,46.45,46.48,9500.0,40.5039,40.5475,40.5039,40.53,9500.0
2012-06-11 14:15:00,46.49,46.51,46.45,46.45,8100.0,40.5388,40.5562,40.5039,40.5039,8100.0
2012-06-11 14:20:00,46.45,46.49,46.45,46.46,7400.0,40.5039,40.5388,40.5039,40.5126,7400.0
2012-06-11 14:25:00,46.47,46.48,46.46,46.47,4900.0,40.5213,40.53,40.5126,40.5213,4900.0
2012-06-11 14:30:00,46.46,46.52,46.46,46.51,5500.0,40.5126,40.5649,40.5126,40.5562,5500.0
2012-06-11 14:35:00,46.51,46.51,46.46,46.47,8400.0,40.5562,40.5562,40.5126,40.5213,8400.0
2012-06-11 14:40:00,46.47,46.48,46.45,46.45,11500.0,40.5213,40.53,40.5039,40.5039,11500.0
2012-06-11 14:45:00,46.46,46.46,46.45,46.45,8300.0,40.5126,40.5126,40.5039,40.5039,8300.0
2012-06-11 14:50:00,46.46,46.46,46.45,46.45,11000.0,40.5126,40.5126,40.5039,40.5039,11000.0
2012-06-11 14:55:00,46.45,46.48,46.45,46.47,8900.0,40.5039,40.53,40.5039,40.5213,8900.0
2012-06-11 15:00:00,46.46,46.47,46.45,46.45,14100.0,40.5126,40.5213,40.5039,40.5039,14100.0
2012-06-11 15:05:00,46.46,46.46,46.43,46.43,17000.0,40.5126,40.5126,40.4864,40.4864,17000.0
2012-06-11 15:10:00,46.45,46.45,46.37,46.38,13900.0,40.5039,40.5039,40.4341,40.4428,13900.0
2012-06-11 15:15:00,46.36,46.36,46.29,46.3,19700.0,40.4254,40.4254,40.3644,40.3731,19700.0
2012-06-11 15:20:00,46.28,46.3,46.27,46.29,7700.0,40.3556,40.3731,40.3469,40.3644,7700.0
2012-06-11 15:25:00,46.28,46.3,46.28,46.29,16100.0,40.3556,40.3731,40.3556,40.3644,16100.0
2012-06-11 15:30:00,46.28,46.31,46.26,46.26,26100.0,40.3556,40.3818,40.3382,40.3382,26100.0
2012-06-11 15:35:00,46.25,46.27,46.23,46.25,27400.0,40.3295,40.3469,40.312,40.3295,27400.0
2012-06-11 15:40:00,46.26,46.28,46.25,46.25,32900.0,40.3382,40.3556,40.3295,40.3295,32900.0
2012-06-11 15:45:00,46.25,46.25,46.12,46.12,31800.0,40.3295,40.3295,40.2161,40.2161,31800.0
2012-06-11 15:50:00,46.12,46.15,45.98,45.99,50700.0,40.2161,40.2423,40.094,40.1028,50700.0
2012-06-11 15:55:00,45.99,46.0,45.93,46.0,76200.0,40.1028,40.1115,40.0504,40.1115,76200.0
2012-06-12 09:30:00,46.24,46.24,45.97,46.0,9400.0,40.3208,40.3208,40.0853,40.1115,9400.0
2012-06-12 09:35:00,46.04,46.11,46.02,46.11,7200.0,40.1464,40.2074,40.1289,40.2074,7200.0
2012-06-12 09:40:00,46.05,46.23,46.05,46.23,7900.0,40.1551,40.312,40.1551,40.312,7900.0
2012-06-12 09:45:00,46.19,46.31,46.19,46.27,4100.0,40.2772,40.3818,40.2772,40.3469,4100.0
2012-06-12 09:50:00,46.27,46.33,46.2,46.29,20600.0,40.3469,40.3992,40.2859,40.3644,20600.0
2012-06-12 09:55:00,46.3,46.35,46.2,46.22,17900.0,40.3731,40.4167,40.2859,40.3033,17900.0
2012-06-12 10:00:00,46.22,46.32,46.18,46.18,17500.0,40.3033,40.3905,40.2684,40.2684,17500.0
2012-06-12 10:05:00,46.2,46.21,46.07,46.07,11900.0,40.2859,40.2946,40.1725,40.1725,11900.0
2012-06-12 10:10:00,46.08,46.14,46.07,46.08,4700.0,40.1812,40.2336,40.1725,40.1812,4700.0
2012-06-12 10:15:00,46.09,46.17,46.04,46.04,9600.0,40.19,40.2597,40.1464,40.1464,9600.0
2012-06-12 10:20:00,46.04,46.06,46.0,46.03,7900.0,40.1464,40.1638,40.1115,40.1376,7900.0
2012-06-12 10:25:00,46.01,46.1,46.01,46.03,9600.0,40.1202,40.1987,40.1202,40.1376,9600.0
2012-06-12 10:30:00,46.04,46.05,45.95,46.0,5100.0,40.1464,40.1551,40.0679,40.1115,5100.0
2012-06-12 10:35:00,45.98,46.02,45.94,45.96,9600.0,40.094,40.1289,40.0592,40.0766,9600.0
2012-06-12 10:40:00,45.95,46.03,45.95,45.98,13200.0,40.0679,40.1376,40.0679,40.094,13200.0
2012-06-12 10:45:00,45.99,46.03,45.98,45.99,13300.0,40.1028,40.1376,40.094,40.1028,13300.0
2012-06-12 10:50:00,45.99,46.04,45.97,46.01,16700.0,40.1028,40.1464,40.0853,40.1202,16700.0
2012-06-12 10:55:00,46.04,46.05,45.94,46.0,33100.0,40.1464,40.1551,40.0592,40.1115,33100.0
2012-06-12 11:00:00,45.99,46.04,45.97,45.99,13200.0,40.1028,40.1464,40.0853,40.1028,13200.0
2012-06-12 11:05:00,46.0,46.03,45.96,46.01,30700.0,40.1115,40.1376,40.0766,40.1202,30700.0
2012-06-12 11:10:00,46.01,46.09,46.0,46.05,26800.0,40.1202,40.19,40.1115,40.1551,26800.0
2012-06-12 11:15:00,46.05,46.12,46.05,46.08,10000.0,40.1551,40.2161,40.1551,40.1812,10000.0
2012-06-12 11:20:00,46.08,46.23,46.08,46.19,16900.0,40.1812,40.312,40.1812,40.2772,16900.0
2012-06-12 11:25:00,46.22,46.25,46.2,46.21,9900.0,40.3033,40.3295,40.2859,40.2946,9900.0
2012-06-12 11:30:00,46.21,46.27,46.19,46.22,6000.0,40.2946,40.3469,40.2772,40.3033,6000.0
2012-06-12 11:35:00,46.22,46.25,46.16,46.2,10800.0,40.3033,40.3295,40.251,40.2859,10800.0
2012-06-12 11:40:00,46.18,46.24,46.17,46.23,4600.0,40.2684,40.3208,40.2597,40.312,4600.0
2012-06-12 11:45:00,46.25,46.27,46.22,46.25,7200.0,40.3295,40.3469,40.3033,40.3295,7200.0
2012-06-12 11:50:00,46.23,46.27,46.23,46.25,6200.0,40.312,40.3469,40.312,40.3295,6200.0
2012-06-12 11:55:00,46.24,46.28,46.23,46.24,5600.0,40.3208,40.3556,40.312,40.3208,5600.0
2012-06-12 12:00:00,46.24,46.3,46.23,46.25,5500.0,40.3208,40.3731,40.312,40.3295,5500.0
2012-06-12 12:05:00,46.27,46.3,46.23,46.25,6700.0,40.3469,40.3731,40.312,40.3295,6700.0
2012-06-12 12:10:00,46.24,46.26,46.2,46.25,4300.0,40.3208,40.3382,40.2859,40.3295,4300.0
2012-06-12 12:15:00,46.27,46.27,46.22,46.27,4200.0,40.3469,40.3469,40.3033,40.3469,4200.0
2012-06-12 12:20:00,46.27,46.3,46.24,46.24,8500.0,40.3469,40.3731,40.3208,40.3208,8500.0
2012-06-12 12:25:00,46.24,46.25,46.16,46.17,26600.0,40.3208,40.3295,40.251,40.2597,26600.0
2012-06-12 12:30:00,46.16,46.18,46.14,46.16,4400.0,40.251,40.2684,40.2336,40.251,4400.0
2012-06-12 12:35:00,46.18,46.2,46.14,46.14,7400.0,40.2684,40.2859,40.2336,40.2336,7400.0
2012-06-12 12:40:00,46.14,46.17,46.14,46.14,2500.0,40.2336,40.2597,40.2336,40.2336,2500.0
2012-06-12 12:45:00,46.16,46.21,46.16,46.2,11000.0,40.251,40.2946,40.251,40.2859,11000.0
2012-06-12 12:50:00,46.2,46.21,46.12,46.14,12100.0,40.2859,40.2946,40.2161,40.2336,12100.0
2012-06-12 12:55:00,46.16,46.19,46.14,46.19,5400.0,40.251,40.2772,40.2336,40.2772,5400.0
2012-06-12 13:00:00,46.19,46.21,46.16,46.19,6000.0,40.2772,40.2946,40.251,40.2772,6000.0
2012-06-12 13:05:00,46.18,46.23,46.17,46.21,4200.0,40.2684,40.312,40.2597,40.2946,4200.0
2012-06-12 13:10:00,46.22,46.3,46.22,46.29,10300.0,40.3033,40.3731,40.3033,40.3644,10300.0
2012-06-12 13:15:00,46.27,46.3,46.27,46.29,6300.0,40.3469,40.3731,40.3469,40.3644,6300.0
2012-06-12 13:20:00,46.29,46.36,46.29,46.34,19700.0,40.3644,40.4254,40.3644,40.408,19700.0
2012-06-12 13:25:00,46.35,46.36,46.33,46.35,6100.0,40.4167,40.4254,40.3992,40.4167,6100.0
2012-06-12 13:30:00,46.37,46.44,46.37,46.41,6400.0,40.4341,40.4952,40.4341,40.469,6400.0
2012-06-12 13:35:00,46.42,46.48,46.42,46.48,3500.0,40.4777,40.53,40.4777,40.53,3500.0
2012-06-12 13:40:00,46.47,46.49,46.43,46.45,3700.0,40.5213,40.5388,40.4864,40.5039,3700.0
2012-06-12 13:45:00,46.45,46.46,46.36,46.39,5800.0,40.5039,40.5126,40.4254,40.4516,5800.0
2012-06-12 13:50:00,46.37,46.44,46.37,46.39,3200.0,40.4341,40.4952,40.4341,40.4516,3200.0
2012-06-12 13:55:00,46.37,46.39,46.31,46.33,5800.0,40.4341,40.4516,40.3818,40.3992,5800.0
2012-06-12 14:00:00,46.32,46.41,46.32,46.4,11700.0,40.3905,40.469,40.3905,40.4603,11700.0
2012-06-12 14:05:00,46.41,46.41,46.36,46.39,18100.0,40.469,40.469,40.4254,40.4516,18100.0
2012-06-12 14:10:00,46.39,46.39,46.33,46.35,11100.0,40.4516,40.4516,40.3992,40.4167,11100.0
2012-06-12 14:15:00,46.36,46.38,46.32,46.32,20800.0,40.4254,40.4428,40.3905,40.3905,20800.0
2012-06-12 14:20:00,46.3,46.32,46.25,46.27,12600.0,40.3731,40.3905,40.3295,40.3469,12600.0
2012-06-12 14:25:00,46.28,46.3,46.24,46.26,6100.0,40.3556,40.3731,40.3208,40.3382,6100.0
2012-06-12 14:30:00,46.27,46.34,46.24,46.34,18200.0,40.3469,40.408,40.3208,40.408,18200.0
2012-06-12 14:35:00,46.35,46.38,46.27,46.3,15000.0,40.4167,40.4428,40.3469,40.3731,15000.0
2012-06-12 14:40:00,46.3,46.32,46.28,46.3,4700.0,40.3731,40.3905,40.3556,40.3731,4700.0
2012-06-12 14:45:00,46.31,46.32,46.29,46.32,6400.0,40.3818,40.3905,40.3644,40.3905,6400.0
2012-06-12 14:50:00,46.31,46.31,46.24,46.25,8100.0,40.3818,40.3818,40.3208,40.3295,8100.0
2012-06-12 14:55:00,46.25,46.28,46.24,46.27,11500.0,40.3295,40.3556,40.3208,40.3469,11500.0
2012-06-12 15:00:00,46.27,46.29,46.24,46.29,10400.0,40.3469,40.3644,40.3208,40.3644,10400.0
2012-06-12 15:05:00,46.29,46.32,46.25,46.27,15000.0,40.3644,40.3905,40.3295,40.3469,15000.0
2012-06-12 15:10:00,46.27,46.3,46.25,46.27,9900.0,40.3469,40.3731,40.3295,40.3469,9900.0
2012-06-12 15:15:00,46.26,46.32,46.24,46.27,14500.0,40.3382,40.3905,40.3208,40.3469,14500.0
2012-06-12 15:20:00,46.27,46.31,46.23,46.3,17200.0,40.3469,40.3818,40.312,40.3731,17200.0
2012-06-12 15:25:00,46.3,46.32,46.29,46.29,24500.0,40.3731,40.3905,40.3644,40.3644,24500.0
2012-06-12 15:30:00,46.3,46.31,46.25,46.26,18200.0,40.3731,40.3818,40.3295,40.3382,18200.0
2012-06-12 15:35:00,46.26,46.33,46.26,46.3,22900.0,40.3382,40.3992,40.3382,40.3731,22900.0
2012-06-12 15:40:00,46.3,46.37,46.29,46.35,34300.0,40.3731,40.4341,40.3644,40.4167,34300.0
2012-06-12 15:45:00,46.36,46.43,46.36,46.41,37000.0,40.4254,40.4864,40.4254,40.469,37000.0
2012-06-12 15:50:00,46.4,46.46,46.38,46.43,42200.0,40.4603,40.5126,40.4428,40.4864,42200.0
2012-06-12 15:55:00,46.43,46.45,46.36,46.38,85000.0,40.4864,40.5039,40.4254,40.4428,85000.0
2012-06-13 09:30:00,46.17,46.31,46.12,46.26,33100.0,40.2597,40.3818,40.2161,40.3382,33100.0
2012-06-13 09:35:00,46.25,46.27,46.16,46.18,17800.0,40.3295,40.3469,40.251,40.2684,17800.0
2012-06-13 09:40:00,46.17,46.31,46.14,46.27,14400.0,40.2597,40.3818,40.2336,40.3469,14400.0
2012-06-13 09:45:00,46.26,46.36,46.26,46.36,11400.0,40.3382,40.4254,40.3382,40.4254,11400.0
2012-06-13 09:50:00,46.36,46.36,46.19,46.3,7400.0,40.4254,40.4254,40.2772,40.3731,7400.0
2012-06-13 09:55:00,46.3,46.35,46.24,46.35,4000.0,40.3731,40.4167,40.3208,40.4167,4000.0
2012-06-13 10:00:00,46.35,46.45,46.32,46.45,8000.0,40.4167,40.5039,40.3905,40.5039,8000.0
2012-06-13 10:05:00,46.46,46.6,46.45,46.58,5800.0,40.5126,40.6347,40.5039,40.6172,5800.0
2012-06-13 10:10:00,46.58,46.66,46.56,46.56,11700.0,40.6172,40.687,40.5998,40.5998,11700.0
2012-06-13 10:15:00,46.58,46.59,46.49,46.57,5300.0,40.6172,40.626,40.5388,40.6085,5300.0
2012-06-13 10:20:00,46.57,46.57,46.51,46.51,5900.0,40.6085,40.6085,40.5562,40.5562,5900.0
2012-06-13 10:25:00,46.51,46.54,46.45,46.54,4900.0,40.5562,40.5824,40.5039,40.5824,4900.0
2012-06-13 10:30:00,46.5,46.57,46.48,46.52,8700.0,40.5475,40.6085,40.53,40.5649,8700.0
2012-06-13 10:35:00,46.5,46.6,46.49,46.56,17300.0,40.5475,40.6347,40.5388,40.5998,17300.0
2012-06-13 10:40:00,46.53,46.56,46.45,46.53,40000.0,40.5736,40.5998,40.5039,40.5736,40000.0
2012-06-13 10:45:00,46.53,46.54,46.48,46.51,10100.0,40.5736,40.5824,40.53,40.5562,10100.0
2012-06-13 10:50:00,46.53,46.56,46.49,46.5,11100.0,40.5736,40.5998,40.5388,40.5475,11100.0
2012-06-13 10:55:00,46.5,46.53,46.48,46.48,11500.0,40.5475,40.5736,40.53,40.53,11500.0
2012-06-13 11:00:00,46.48,46.51,46.42,46.42,6400.0,40.53,40.5562,40.4777,40.4777,6400.0
2012-06-13 11:05:00,46.4,46.42,46.39,46.39,6400.0,40.4603,40.4777,40.4516,40.4516,6400.0
2012-06-13 11:10:00,46.41,46.53,46.36,46.53,8000.0,40.469,40.5736,40.4254,40.5736,8000.0
2012-06-13 11:15:00,46.53,46.58,46.48,46.55,4800.0,40.5736,40.6172,40.53,40.5911,4800.0
2012-06-13 11:20:00,46.57,46.69,46.57,46.69,8100.0,40.6085,40.7132,40.6085,40.7132,8100.0
2012-06-13 11:25:00,46.69,46.69,46.63,46.65,6200.0,40.7132,40.7132,40.6608,40.6783,6200.0
2012-06-13 11:30:00,46.64,46.74,46.64,46.74,5500.0,40.6696,40.7568,40.6696,40.7568,5500.0
2012-06-13 11:35:00,46.75,46.76,46.69,46.69,7500.0,40.7655,40.7742,40.7132,40.7132,7500.0
2012-06-13 11:40:00,46.69,46.72,46.68,46.69,5600.0,40.7132,40.7393,40.7044,40.7132,5600.0
2012-06-13 11:45:00,46.69,46.72,46.69,46.71,3000.0,40.7132,40.7393,40.7132,40.7306,3000.0
2012-06-13 11:50:00,46.71,46.71,46.58,46.62,4600.0,40.7306,40.7306,40.6172,40.6521,4600.0
2012-06-13 11:55:00,46.62,46.62,46.6,46.6,2200.0,40.6521,40.6521,40.6347,40.6347,2200.0
2012-06-13 12:00:00,46.61,46.63,46.61,46.61,5000.0,40.6434,40.6608,40.6434,40.6434,5000.0
2012-06-13 12:05:00,46.6,46.6,46.52,46.55,5000.0,40.6347,40.6347,40.5649,40.5911,5000.0
2012-06-13 12:10:00,46.54,46.58,46.52,46.58,3400.0,40.5824,40.6172,40.5649,40.6172,3400.0
2012-06-13 12:15:00,46.57,46.6,46.53,46.57,5300.0,40.6085,40.6347,40.5736,40.6085,5300.0
2012-06-13 12:20:00,46.57,46.6,46.55,46.6,7800.0,40.6085,40.6347,40.5911,40.6347,7800.0
2012-06-13 12:25:00,46.61,46.63,46.56,46.59,15600.0,40.6434,40.6608,40.5998,40.626,15600.0
2012-06-13 12:30:00,46.6,46.69,46.58,46.67,3200.0,40.6347,40.7132,40.6172,40.6957,3200.0
2012-06-13 12:35:00,46.66,46.74,46.65,46.74,4000.0,40.687,40.7568,40.6783,40.7568,4000.0
2012-06-13 12:40:00,46.76,46.77,46.62,46.62,11600.0,40.7742,40.7829,40.6521,40.6521,11600.0
2012-06-13 12:45:00,46.64,46.7,46.6,46.6,21400.0,40.6696,40.7219,40.6347,40.6347,21400.0
2012-06-13 12:50:00,46.6,46.62,46.59,46.59,6500.0,40.6347,40.6521,40.626,40.626,6500.0
2012-06-13 12:55:00,46.6,46.62,46.59,46.59,2500.0,40.6347,40.6521,40.626,40.626,2500.0
2012-06-13 13:00:00,46.61,46.64,46.6,46.6,6800.0,40.6434,40.6696,40.6347,40.6347,6800.0
2012-06-13 13:05:00,46.58,46.66,46.57,46.66,2200.0,40.6172,40.687,40.6085,40.687,2200.0
2012-06-13 13:10:00,46.66,46.66,46.62,46.63,3500.0,40.687,40.687,40.6521,40.6608,3500.0
2012-06-13 13:15:00,46.65,46.69,46.64,46.68,3900.0,40.6783,40.7132,40.6696,40.7044,3900.0
2012-06-13 13:20:00,46.68,46.68,46.65,46.65,2600.0,40.7044,40.7044,40.6783,40.6783,2600.0
2012-06-13 13:25:00,46.65,46.69,46.6,46.69,3800.0,40.6783,40.7132,40.6347,40.7132,3800.0
2012-06-13 13:30:00,46.7,46.76,46.7,46.76,7900.0,40.7219,40.7742,40.7219,40.7742,7900.0
2012-06-13 13:35:00,46.77,46.79,46.73,46.76,5600.0,40.7829,40.8004,40.748,40.7742,5600.0
2012-06-13 13:40:00,46.77,46.78,46.73,46.74,5600.0,40.7829,40.7916,40.748,40.7568,5600.0
2012-06-13 13:45:00,46.73,46.74,46.65,46.68,5800.0,40.748,40.7568,40.6783,40.7044,5800.0
2012-06-13 13:50:00,46.67,46.73,46.67,46.71,3200.0,40.6957,40.748,40.6957,40.7306,3200.0
2012-06-13 13:55:00,46.72,46.72,46.61,46.64,3700.0,40.7393,40.7393,40.6434,40.6696,3700.0
2012-06-13 14:00:00,46.61,46.66,46.61,46.64,4700.0,40.6434,40.687,40.6434,40.6696,4700.0
2012-06-13 14:05:00,46.64,46.68,46.64,46.66,5900.0,40.6696,40.7044,40.6696,40.687,5900.0
2012-06-13 14:10:00,46.64,46.64,46.6,46.6,10700.0,40.6696,40.6696,40.6347,40.6347,10700.0
2012-06-13 14:15:00,46.6,46.63,46.6,46.63,1900.0,40.6347,40.6608,40.6347,40.6608,1900.0
2012-06-13 14:20:00,46.64,46.69,46.63,46.67,7700.0,40.6696,40.7132,40.6608,40.6957,7700.0
2012-06-13 14:25:00,46.66,46.66,46.63,46.66,4200.0,40.687,40.687,40.6608,40.687,4200.0
2012-06-13 14:30:00,46.66,46.66,46.55,46.62,11400.0,40.687,40.687,40.5911,40.6521,11400.0
2012-06-13 14:35:00,46.62,46.63,46.59,46.59,4300.0,40.6521,40.6608,40.626,40.626,4300.0
2012-06-13 14:40:00,46.61,46.62,46.53,46.53,6100.0,40.6434,40.6521,40.5736,40.5736,6100.0
2012-06-13 14:45:00,46.51,46.53,46.46,46.53,7800.0,40.5562,40.5736,40.5126,40.5736,7800.0
2012-06-13 14:50:00,46.53,46.57,46.53,46.53,5200.0,40.5736,40.6085,40.5736,40.5736,5200.0
2012-06-13 14:55:00,46.53,46.57,46.51,46.52,6600.0,40.5736,40.6085,40.5562,40.5649,6600.0
2012-06-13 15:00:00,46.53,46.55,46.45,46.45,7200.0,40.5736,40.5911,40.5039,40.5039,7200.0
2012-06-13 15:05:00,46.46,46.49,46.44,46.49,8200.0,40.5126,40.5388,40.4952,40.5388,8200.0
2012-06-13 15:10:00,46.5,46.51,46.42,46.44,7100.0,40.5475,40.5562,40.4777,40.4952,7100.0
2012-06-13 15:15:00,46.42,46.46,46.33,46.33,9000.0,40.4777,40.5126,40.3992,40.3992,9000.0
2012-06-13 15:20:00,46.35,46.37,46.31,46.37,9500.0,40.4167,40.4341,40.3818,40.4341,9500.0
2012-06-13 15:25:00,46.38,46.38,46.25,46.29,8300.0,40.4428,40.4428,40.3295,40.3644,8300.0
2012-06-13 15:30:00,46.28,46.34,46.28,46.31,11100.0,40.3556,40.408,40.3556,40.3818,11100.0
2012-06-13 15:35:00,46.32,46.37,46.32,46.37,12600.0,40.3905,40.4341,40.3905,40.4341,12600.0
2012-06-13 15:40:00,46.36,46.38,46.31,46.33,12700.0,40.4254,40.4428,40.3818,40.3992,12700.0
2012-06-13 15:45:00,46.34,46.39,46.29,46.32,19500.0,40.408,40.4516,40.3644,40.3905,19500.0
2012-06-13 15:50:00,46.32,46.4,46.31,46.36,23300.0,40.3905,40.4603,40.3818,40.4254,23300.0
2012-06-13 15:55:00,46.35,46.39,46.28,46.34,91200.0,40.4167,40.4516,40.3556,40.408,91200.0
2012-06-14 09:30:00,46.66,46.88,46.43,46.77,23200.0,40.687,40.8788,40.4864,40.7829,23200.0
2012-06-14 09:35:00,46.77,46.84,46.74,46.76,16900.0,40.7829,40.844,40.7568,40.7742,16900.0
2012-06-14 09:40:00,46.73,46.84,46.71,46.81,16500.0,40.748,40.844,40.7306,40.8178,16500.0
2012-06-14 09:45:00,46.82,46.98,46.77,46.9,30400.0,40.8265,40.966,40.7829,40.8963,30400.0
2012-06-14 09:50:00,46.93,47.04,46.88,47.03,20500.0,40.9224,41.0183,40.8788,41.0096,20500.0
2012-06-14 09:55:00,47.02,47.25,47.0,47.19,17300.0,41.0009,41.2015,40.9835,41.1491,17300.0
2012-06-14 10:00:00,47.21,47.3,47.21,47.29,14500.0,41.1666,41.2451,41.1666,41.2363,14500.0
2012-06-14 10:05:00,47.29,47.41,47.29,47.3,19700.0,41.2363,41.341,41.2363,41.2451,19700.0
2012-06-14 10:10:00,47.27,47.33,47.27,47.3,8600.0,41.2189,41.2712,41.2189,41.2451,8600.0
2012-06-14 10:15:00,47.3,47.31,47.26,47.28,17400.0,41.2451,41.2538,41.2102,41.2276,17400.0
2012-06-14 10:20:00,47.25,47.27,47.18,47.27,7000.0,41.2015,41.2189,41.1404,41.2189,7000.0
2012-06-14 10:25:00,47.29,47.3,47.27,47.3,12500.0,41.2363,41.2451,41.2189,41.2451,12500.0
2012-06-14 10:30:00,47.28,47.29,47.21,47.22,7300.0,41.2276,41.2363,41.1666,41.1753,7300.0
2012-06-14 10:35:00,47.25,47.26,47.18,47.21,7600.0,41.2015,41.2102,41.1404,41.1666,7600.0
2012-06-14 10:40:00,47.21,47.27,47.18,47.18,6200.0,41.1666,41.2189,41.1404,41.1404,6200.0
2012-06-14 10:45:00,47.18,47.25,47.18,47.24,7100.0,41.1404,41.2015,41.1404,41.1927,7100.0
2012-06-14 10:50:00,47.23,47.32,47.23,47.31,8900.0,41.184,41.2625,41.184,41.2538,8900.0
2012-06-14 10:55:00,47.3,47.35,47.27,47.27,11100.0,41.2451,41.2887,41.2189,41.2189,11100.0
2012-06-14 11:00:00,47.29,47.29,47.25,47.26,10400.0,41.2363,41.2363,41.2015,41.2102,10400.0
2012-06-14 11:05:00,47.25,47.26,47.23,47.26,6600.0,41.2015,41.2102,41.184,41.2102,6600.0
2012-06-14 11:10:00,47.24,47.32,47.21,47.32,8100.0,41.1927,41.2625,41.1666,41.2625,8100.0
2012-06-14 11:15:00,47.33,47.35,47.28,47.34,12700.0,41.2712,41.2887,41.2276,41.2799,12700.0
2012-06-14 11:20:00,47.34,47.35,47.3,47.33,8600.0,41.2799,41.2887,41.2451,41.2712,8600.0
2012-06-14 11:25:00,47.35,47.37,47.32,47.36,6300.0,41.2887,41.3061,41.2625,41.2974,6300.0
2012-06-14 11:30:00,47.37,47.42,47.34,47.36,6200.0,41.3061,41.3497,41.2799,41.2974,6200.0
2012-06-14 11:35:00,47.34,47.4,47.34,47.4,7700.0,41.2799,41.3323,41.2799,41.3323,7700.0
2012-06-14 11:40:00,47.38,47.43,47.37,47.43,8500.0,41.3148,41.3584,41.3061,41.3584,8500.0
2012-06-14 11:45:00,47.43,47.49,47.42,47.44,43600.0,41.3584,41.4107,41.3497,41.3671,43600.0
2012-06-14 11:50:00,47.45,47.49,47.42,47.48,33500.0,41.3759,41.4107,41.3497,41.402,33500.0
2012-06-14 11:55:00,47.47,47.51,47.44,47.5,25200.0,41.3933,41.4282,41.3671,41.4195,25200.0
2012-06-14 12:00:00,47.49,47.5,47.45,47.45,24900.0,41.4107,41.4195,41.3759,41.3759,24900.0
2012-06-14 12:05:00,47.45,47.46,47.42,47.45,14900.0,41.3759,41.3846,41.3497,41.3759,14900.0
2012-06-14 12:10:00,47.45,47.48,47.41,47.45,52200.0,41.3759,41.402,41.341,41.3759,52200.0
2012-06-14 12:15:00,47.44,47.47,47.41,47.47,5500.0,41.3671,41.3933,41.341,41.3933,5500.0
2012-06-14 12:20:00,47.45,47.47,47.44,47.46,12800.0,41.3759,41.3933,41.3671,41.3846,12800.0
2012-06-14 12:25:00,47.45,47.47,47.44,47.45,8400.0,41.3759,41.3933,41.3671,41.3759,8400.0
2012-06-14 12:30:00,47.46,47.49,47.41,47.48,35200.0,41.3846,41.4107,41.341,41.402,35200.0
2012-06-14 12:35:00,47.47,47.63,47.47,47.63,25000.0,41.3933,41.5328,41.3933,41.5328,25000.0
2012-06-14 12:40:00,47.61,47.71,47.61,47.71,13600.0,41.5154,41.6026,41.5154,41.6026,13600.0
2012-06-14 12:45:00,47.71,47.82,47.69,47.82,11600.0,41.6026,41.6985,41.5851,41.6985,11600.0
2012-06-14 12:50:00,47.79,47.8,47.73,47.75,8000.0,41.6723,41.6811,41.62,41.6375,8000.0
2012-06-14 12:55:00,47.75,47.76,47.73,47.73,4400.0,41.6375,41.6462,41.62,41.62,4400.0
2012-06-14 13:00:00,47.76,47.76,47.71,47.73,5000.0,41.6462,41.6462,41.6026,41.62,5000.0
2012-06-14 13:05:00,47.73,47.77,47.72,47.77,11500.0,41.62,41.6549,41.6113,41.6549,11500.0
2012-06-14 13:10:00,47.76,47.8,47.75,47.78,9200.0,41.6462,41.6811,41.6375,41.6636,9200.0
2012-06-14 13:15:00,47.79,47.79,47.75,47.76,7900.0,41.6723,41.6723,41.6375,41.6462,7900.0
2012-06-14 13:20:00,47.75,47.75,47.62,47.62,7300.0,41.6375,41.6375,41.5241,41.5241,7300.0
2012-06-14 13:25:00,47.63,47.65,47.62,47.65,4100.0,41.5328,41.5503,41.5241,41.5503,4100.0
2012-06-14 13:30:00,47.64,47.7,47.62,47.69,4300.0,41.5415,41.5939,41.5241,41.5851,4300.0
2012-06-14 13:35:00,47.69,47.7,47.67,47.7,6800.0,41.5851,41.5939,41.5677,41.5939,6800.0
2012-06-14 13:40:00,47.68,47.68,47.65,47.67,3800.0,41.5764,41.5764,41.5503,41.5677,3800.0
2012-06-14 13:45:00,47.65,47.66,47.61,47.64,7300.0,41.5503,41.559,41.5154,41.5415,7300.0
2012-06-14 13:50:00,47.65,47.67,47.64,47.67,3900.0,41.5503,41.5677,41.5415,41.5677,3900.0
2012-06-14 13:55:00,47.65,47.67,47.64,47.66,5300.0,41.5503,41.5677,41.5415,41.559,5300.0
2012-06-14 14:00:00,47.65,47.68,47.64,47.65,8100.0,41.5503,41.5764,41.5415,41.5503,8100.0
2012-06-14 14:05:00,47.64,47.67,47.64,47.65,8300.0,41.5415,41.5677,41.5415,41.5503,8300.0
2012-06-14 14:10:00,47.66,47.69,47.64,47.69,18000.0,41.559,41.5851,41.5415,41.5851,18000.0
2012-06-14 14:15:00,47.69,47.7,47.67,47.67,10000.0,41.5851,41.5939,41.5677,41.5677,10000.0
2012-06-14 14:20:00,47.69,47.72,47.67,47.69,12300.0,41.5851,41.6113,41.5677,41.5851,12300.0
2012-06-14 14:25:00,47.7,47.74,47.69,47.74,16900.0,41.5939,41.6287,41.5851,41.6287,16900.0
2012-06-14 14:30:00,47.72,47.75,47.71,47.74,12200.0,41.6113,41.6375,41.6026,41.6287,12200.0
2012-06-14 14:35:00,47.74,47.75,47.68,47.7,11600.0,41.6287,41.6375,41.5764,41.5939,11600.0
2012-06-14 14:40:00,47.69,47.71,47.68,47.68,26300.0,41.5851,41.6026,41.5764,41.5764,26300.0
2012-06-14 14:45:00,47.68,47.68,47.52,47.52,12200.0,41.5764,41.5764,41.4369,41.4369,12200.0
2012-06-14 14:50:00,47.54,47.55,47.51,47.51,6600.0,41.4543,41.4631,41.4282,41.4282,6600.0
2012-06-14 14:55:00,47.5,47.56,47.43,47.43,13400.0,41.4195,41.4718,41.3584,41.3584,13400.0
2012-06-14 15:00:00,47.43,47.54,47.43,47.54,7700.0,41.3584,41.4543,41.3584,41.4543,7700.0
2012-06-14 15:05:00,47.54,48.03,47.54,47.72,28300.0,41.4543,41.8816,41.4543,41.6113,28300.0
2012-06-14 15:10:00,47.74,47.92,47.72,47.9,17100.0,41.6287,41.7857,41.6113,41.7683,17100.0
2012-06-14 15:15:00,47.89,47.9,47.66,47.66,117200.0,41.7595,41.7683,41.559,41.559,117200.0
2012-06-14 15:20:00,47.68,47.72,47.58,47.58,15000.0,41.5764,41.6113,41.4892,41.4892,15000.0
2012-06-14 15:25:00,47.58,47.71,47.56,47.64,11600.0,41.4892,41.6026,41.4718,41.5415,11600.0
2012-06-14 15:30:00,47.64,47.78,47.63,47.77,18700.0,41.5415,41.6636,41.5328,41.6549,18700.0
2012-06-14 15:35:00,47.77,47.86,47.77,47.85,21000.0,41.6549,41.7334,41.6549,41.7247,21000.0
2012-06-14 15:40:00,47.83,47.86,47.69,47.7,35800.0,41.7072,41.7334,41.5851,41.5939,35800.0
2012-06-14 15:45:00,47.7,47.86,47.7,47.8,43500.0,41.5939,41.7334,41.5939,41.6811,43500.0
2012-06-14 15:50:00,47.79,47.83,47.74,47.76,31500.0,41.6723,41.7072,41.6287,41.6462,31500.0
2012-06-14 15:55:00,47.76,47.79,47.63,47.75,111100.0,41.6462,41.6723,41.5328,41.6375,111100.0
2012-06-15 09:30:00,47.86,47.96,47.77,47.88,129300.0,41.7334,41.8206,41.6549,41.7508,129300.0
2012-06-15 09:35:00,47.84,47.85,47.65,47.66,3500.0,41.7159,41.7247,41.5503,41.559,3500.0
2012-06-15 09:40:00,47.65,47.68,47.58,47.59,8500.0,41.5503,41.5764,41.4892,41.4979,8500.0
2012-06-15 09:45:00,47.59,47.65,47.59,47.63,5300.0,41.4979,41.5503,41.4979,41.5328,5300.0
2012-06-15 09:50:00,47.62,47.64,47.57,47.57,6800.0,41.5241,41.5415,41.4805,41.4805,6800.0
2012-06-15 09:55:00,47.55,47.65,47.55,47.63,5200.0,41.4631,41.5503,41.4631,41.5328,5200.0
2012-06-15 10:00:00,47.65,47.69,47.59,47.59,39200.0,41.5503,41.5851,41.4979,41.4979,39200.0
2012-06-15 10:05:00,47.61,47.65,47.59,47.61,12000.0,41.5154,41.5503,41.4979,41.5154,12000.0
2012-06-15 10:10:00,47.62,47.67,47.58,47.64,9400.0,41.5241,41.5677,41.4892,41.5415,9400.0
2012-06-15 10:15:00,47.63,47.63,47.52,47.54,5700.0,41.5328,41.5328,41.4369,41.4543,5700.0
2012-06-15 10:20:00,47.59,47.59,47.47,47.47,34100.0,41.4979,41.4979,41.3933,41.3933,34100.0
2012-06-15 10:25:00,47.47,47.59,47.47,47.58,8400.0,41.3933,41.4979,41.3933,41.4892,8400.0
2012-06-15 10:30:00,47.59,47.59,47.52,47.53,5100.0,41.4979,41.4979,41.4369,41.4456,5100.0
2012-06-15 10:35:00,47.51,47.52,47.47,47.5,6900.0,41.4282,41.4369,41.3933,41.4195,6900.0
2012-06-15 10:40:00,47.5,47.51,47.42,47.45,6400.0,41.4195,41.4282,41.3497,41.3759,6400.0
2012-06-15 10:45:00,47.44,47.46,47.43,47.45,8500.0,41.3671,41.3846,41.3584,41.3759,8500.0
2012-06-15 10:50:00,47.46,47.46,47.43,47.43,4100.0,41.3846,41.3846,41.3584,41.3584,4100.0
2012-06-15 10:55:00,47.45,47.45,47.4,47.41,6300.0,41.3759,41.3759,41.3323,41.341,6300.0
2012-06-15 11:00:00,47.39,47.43,47.39,47.41,5700.0,41.3235,41.3584,41.3235,41.341,5700.0
2012-06-15 11:05:00,47.42,47.46,47.4,47.46,8200.0,41.3497,41.3846,41.3323,41.3846,8200.0
2012-06-15 11:10:00,47.47,47.51,47.47,47.49,4900.0,41.3933,41.4282,41.3933,41.4107,4900.0
2012-06-15 11:15:00,47.5,47.5,47.45,47.46,3200.0,41.4195,41.4195,41.3759,41.3846,3200.0
2012-06-15 11:20:00,47.47,47.49,47.44,47.44,4700.0,41.3933,41.4107,41.3671,41.3671,4700.0
2012-06-15 11:25:00,47.44,47.44,47.4,47.43,3000.0,41.3671,41.3671,41.3323,41.3584,3000.0
2012-06-15 11:30:00,47.42,47.47,47.42,47.43,13300.0,41.3497,41.3933,41.3497,41.3584,13300.0
2012-06-15 11:35:00,47.44,47.46,47.43,47.43,4000.0,41.3671,41.3846,41.3584,41.3584,4000.0
2012-06-15 11:40:00,47.44,47.46,47.34,47.34,11500.0,41.3671,41.3846,41.2799,41.2799,11500.0
2012-06-15 11:45:00,47.35,47.4,47.34,47.35,11800.0,41.2887,41.3323,41.2799,41.2887,11800.0
2012-06-15 11:50:00,47.35,47.37,47.33,47.37,2500.0,41.2887,41.3061,41.2712,41.3061,2500.0
2012-06-15 11:55:00,47.37,47.39,47.33,47.34,5800.0,41.3061,41.3235,41.2712,41.2799,5800.0
2012-06-15 12:00:00,47.34,47.38,47.34,47.35,3000.0,41.2799,41.3148,41.2799,41.2887,3000.0
2012-06-15 12:05:00,47.34,47.36,47.31,47.34,4600.0,41.2799,41.2974,41.2538,41.2799,4600.0
2012-06-15 12:10:00,47.35,47.36,47.29,47.3,10900.0,41.2887,41.2974,41.2363,41.2451,10900.0
2012-06-15 12:15:00,47.31,47.32,47.3,47.3,3900.0,41.2538,41.2625,41.2451,41.2451,3900.0
2012-06-15 12:20:00,47.31,47.32,47.3,47.3,5200.0,41.2538,41.2625,41.2451,41.2451,5200.0
2012-06-15 12:25:00,47.31,47.32,47.29,47.32,6800.0,41.2538,41.2625,41.2363,41.2625,6800.0
2012-06-15 12:30:00,47.32,47.32,47.26,47.28,7300.0,41.2625,41.2625,41.2102,41.2276,7300.0
2012-06-15 12:35:00,47.28,47.28,47.21,47.26,8300.0,41.2276,41.2276,41.1666,41.2102,8300.0
2012-06-15 12:40:00,47.25,47.3,47.25,47.27,3000.0,41.2015,41.2451,41.2015,41.2189,3000.0
2012-06-15 12:45:00,47.29,47.31,47.27,47.3,2100.0,41.2363,41.2538,41.2189,41.2451,2100.0
2012-06-15 12:50:00,47.31,47.31,47.27,47.29,4200.0,41.2538,41.2538,41.2189,41.2363,4200.0
2012-06-15 12:55:00,47.29,47.29,47.26,47.28,4100.0,41.2363,41.2363,41.2102,41.2276,4100.0
2012-06-15 13:00:00,47.29,47.32,47.26,47.29,8700.0,41.2363,41.2625,41.2102,41.2363,8700.0
2012-06-15 13:05:00,47.32,47.35,47.3,47.34,4700.0,41.2625,41.2887,41.2451,41.2799,4700.0
2012-06-15 13:10:00,47.35,47.38,47.34,47.38,4200.0,41.2887,41.3148,41.2799,41.3148,4200.0
2012-06-15 13:15:00,47.39,47.43,47.39,47.42,8100.0,41.3235,41.3584,41.3235,41.3497,8100.0
2012-06-15 13:20:00,47.42,47.43,47.36,47.36,7200.0,41.3497,41.3584,41.2974,41.2974,7200.0
2012-06-15 13:25:00,47.35,47.37,47.3,47.32,12600.0,41.2887,41.3061,41.2451,41.2625,12600.0
2012-06-15 13:30:00,47.33,47.38,47.32,47.33,7300.0,41.2712,41.3148,41.2625,41.2712,7300.0
2012-06-15 13:35:00,47.35,47.42,47.34,47.41,5100.0,41.2887,41.3497,41.2799,41.341,5100.0
2012-06-15 13:40:00,47.39,47.4,47.39,47.39,2600.0,41.3235,41.3323,41.3235,41.3235,2600.0
2012-06-15 13:45:00,47.38,47.41,47.36,47.41,4000.0,41.3148,41.341,41.2974,41.341,4000.0
2012-06-15 13:50:00,47.4,47.42,47.36,47.36,5600.0,41.3323,41.3497,41.2974,41.2974,5600.0
2012-06-15 13:55:00,47.35,47.35,47.31,47.32,8400.0,41.2887,41.2887,41.2538,41.2625,8400.0
2012-06-15 14:00:00,47.32,47.38,47.32,47.38,3400.0,41.2625,41.3148,41.2625,41.3148,3400.0
2012-06-15 14:05:00,47.38,47.38,47.35,47.36,7600.0,41.3148,41.3148,41.2887,41.2974,7600.0
2012-06-15 14:10:00,47.37,47.4,47.37,47.38,5700.0,41.3061,41.3323,41.3061,41.3148,5700.0
2012-06-15 14:15:00,47.38,47.39,47.38,47.38,2200.0,41.3148,41.3235,41.3148,41.3148,2200.0
2012-06-15 14:20:00,47.39,47.43,47.39,47.43,8500.0,41.3235,41.3584,41.3235,41.3584,8500.0
2012-06-15 14:25:00,47.43,47.45,47.41,47.43,10300.0,41.3584,41.3759,41.341,41.3584,10300.0
2012-06-15 14:30:00,47.43,47.43,47.42,47.43,3200.0,41.3584,41.3584,41.3497,41.3584,3200.0
2012-06-15 14:35:00,47.43,47.48,47.41,47.47,17700.0,41.3584,41.402,41.341,41.3933,17700.0
2012-06-15 14:40:00,47.46,47.5,47.46,47.49,13300.0,41.3846,41.4195,41.3846,41.4107,13300.0
2012-06-15 14:45:00,47.49,47.52,47.49,47.49,12000.0,41.4107,41.4369,41.4107,41.4107,12000.0
2012-06-15 14:50:00,47.5,47.5,47.43,47.43,8700.0,41.4195,41.4195,41.3584,41.3584,8700.0
2012-06-15 14:55:00,47.43,47.47,47.43,47.47,6000.0,41.3584,41.3933,41.3584,41.3933,6000.0
2012-06-15 15:00:00,47.47,47.48,47.46,47.47,20600.0,41.3933,41.402,41.3846,41.3933,20600.0
2012-06-15 15:05:00,47.47,47.48,47.46,47.47,19300.0,41.3933,41.402,41.3846,41.3933,19300.0
2012-06-15 15:10:00,47.47,47.48,47.46,47.47,12000.0,41.3933,41.402,41.3846,41.3933,12000.0
2012-06-15 15:15:00,47.47,47.48,47.46,47.46,13200.0,41.3933,41.402,41.3846,41.3846,13200.0
2012-06-15 15:20:00,47.46,47.47,47.45,47.46,10600.0,41.3846,41.3933,41.3759,41.3846,10600.0
2012-06-15 15:25:00,47.46,47.46,47.43,47.44,13700.0,41.3846,41.3846,41.3584,41.3671,13700.0
2012-06-15 15:30:00,47.45,47.53,47.43,47.51,23800.0,41.3759,41.4456,41.3584,41.4282,23800.0
2012-06-15 15:35:00,47.51,47.54,47.49,47.5,11400.0,41.4282,41.4543,41.4107,41.4195,11400.0
2012-06-15 15:40:00,47.5,47.54,47.45,47.46,25700.0,41.4195,41.4543,41.3759,41.3846,25700.0
2012-06-15 15:45:00,47.46,47.51,47.43,47.46,26600.0,41.3846,41.4282,41.3584,41.3846,26600.0
2012-06-15 15:50:00,47.46,47.49,47.44,47.48,25000.0,41.3846,41.4107,41.3671,41.402,25000.0
2012-06-15 15:55:00,47.47,47.47,47.42,47.43,99400.0,41.3933,41.3933,41.3497,41.3584,99400.0
2012-06-18 09:30:00,47.35,47.37,47.06,47.07,10400.0,41.2887,41.3061,41.0358,41.0445,10400.0
2012-06-18 09:35:00,47.07,47.28,47.04,47.26,4800.0,41.0445,41.2276,41.0183,41.2102,4800.0
2012-06-18 09:40:00,47.26,47.42,47.18,47.39,8400.0,41.2102,41.3497,41.1404,41.3235,8400.0
2012-06-18 09:45:00,47.42,47.42,47.23,47.23,7400.0,41.3497,41.3497,41.184,41.184,7400.0
2012-06-18 09:50:00,47.25,47.3,47.19,47.24,7000.0,41.2015,41.2451,41.1491,41.1927,7000.0
2012-06-18 09:55:00,47.24,47.34,47.2,47.34,6400.0,41.1927,41.2799,41.1579,41.2799,6400.0
2012-06-18 10:00:00,47.33,47.37,47.22,47.37,5900.0,41.2712,41.3061,41.1753,41.3061,5900.0
2012-06-18 10:05:00,47.34,47.4,47.34,47.37,4700.0,41.2799,41.3323,41.2799,41.3061,4700.0
2012-06-18 10:10:00,47.33,47.33,47.26,47.29,5700.0,41.2712,41.2712,41.2102,41.2363,5700.0
2012-06-18 10:15:00,47.29,47.33,47.23,47.32,11000.0,41.2363,41.2712,41.184,41.2625,11000.0
2012-06-18 10:20:00,47.34,47.34,47.21,47.21,6800.0,41.2799,41.2799,41.1666,41.1666,6800.0
2012-06-18 10:25:00,47.21,47.26,47.21,47.22,12800.0,41.1666,41.2102,41.1666,41.1753,12800.0
2012-06-18 10:30:00,47.24,47.25,47.2,47.2,6300.0,41.1927,41.2015,41.1579,41.1579,6300.0
2012-06-18 10:35:00,47.22,47.23,47.19,47.2,5700.0,41.1753,41.184,41.1491,41.1579,5700.0
2012-06-18 10:40:00,47.2,47.26,47.19,47.23,7500.0,41.1579,41.2102,41.1491,41.184,7500.0
2012-06-18 10:45:00,47.24,47.36,47.2,47.35,13400.0,41.1927,41.2974,41.1579,41.2887,13400.0
2012-06-18 10:50:00,47.35,47.38,47.29,47.29,10200.0,41.2887,41.3148,41.2363,41.2363,10200.0
2012-06-18 10:55:00,47.28,47.34,47.24,47.24,13300.0,41.2276,41.2799,41.1927,41.1927,13300.0
2012-06-18 11:00:00,47.26,47.27,47.2,47.24,11700.0,41.2102,41.2189,41.1579,41.1927,11700.0
2012-06-18 11:05:00,47.24,47.26,47.15,47.16,8600.0,41.1927,41.2102,41.1143,41.123,8600.0
2012-06-18 11:10:00,47.18,47.21,47.15,47.19,10700.0,41.1404,41.1666,41.1143,41.1491,10700.0
2012-06-18 11:15:00,47.19,47.19,47.11,47.11,9500.0,41.1491,41.1491,41.0794,41.0794,9500.0
2012-06-18 11:20:00,47.11,47.16,47.1,47.13,7200.0,41.0794,41.123,41.0707,41.0968,7200.0
2012-06-18 11:25:00,47.15,47.19,47.13,47.15,17900.0,41.1143,41.1491,41.0968,41.1143,17900.0
2012-06-18 11:30:00,47.15,47.17,47.12,47.15,16000.0,41.1143,41.1317,41.0881,41.1143,16000.0
2012-06-18 11:35:00,47.15,47.15,47.05,47.08,9800.0,41.1143,41.1143,41.0271,41.0532,9800.0
2012-06-18 11:40:00,47.07,47.14,47.07,47.1,6400.0,41.0445,41.1055,41.0445,41.0707,6400.0
2012-06-18 11:45:00,47.1,47.14,47.09,47.09,17000.0,41.0707,41.1055,41.0619,41.0619,17000.0
2012-06-18 11:50:00,47.08,47.14,47.04,47.14,11300.0,41.0532,41.1055,41.0183,41.1055,11300.0
2012-06-18 11:55:00,47.1,47.16,47.1,47.15,12200.0,41.0707,41.123,41.0707,41.1143,12200.0
2012-06-18 12:00:00,47.15,47.15,47.1,47.13,7100.0,41.1143,41.1143,41.0707,41.0968,7100.0
2012-06-18 12:05:00,47.13,47.14,47.08,47.1,5400.0,41.0968,41.1055,41.0532,41.0707,5400.0
2012-06-18 12:10:00,47.11,47.11,47.09,47.09,12600.0,41.0794,41.0794,41.0619,41.0619,12600.0
2012-06-18 12:15:00,47.1,47.11,47.09,47.1,14000.0,41.0707,41.0794,41.0619,41.0707,14000.0
2012-06-18 12:20:00,47.1,47.12,47.05,47.07,10500.0,41.0707,41.0881,41.0271,41.0445,10500.0
2012-06-18 12:25:00,47.07,47.15,47.07,47.14,18100.0,41.0445,41.1143,41.0445,41.1055,18100.0
2012-06-18 12:30:00,47.14,47.14,47.08,47.1,14000.0,41.1055,41.1055,41.0532,41.0707,14000.0
2012-06-18 12:35:00,47.1,47.11,47.03,47.05,17400.0,41.0707,41.0794,41.0096,41.0271,17400.0
2012-06-18 12:40:00,47.05,47.05,46.98,47.0,26600.0,41.0271,41.0271,40.966,40.9835,26600.0
2012-06-18 12:45:00,47.0,47.02,46.98,47.01,17500.0,40.9835,41.0009,40.966,40.9922,17500.0
2012-06-18 12:50:00,47.01,47.04,46.99,47.0,22900.0,40.9922,41.0183,40.9748,40.9835,22900.0
2012-06-18 12:55:00,47.0,47.01,46.95,46.96,4800.0,40.9835,40.9922,40.9399,40.9486,4800.0
2012-06-18 13:00:00,46.95,47.04,46.95,47.02,14200.0,40.9399,41.0183,40.9399,41.0009,14200.0
2012-06-18 13:05:00,47.02,47.04,46.99,47.0,10400.0,41.0009,41.0183,40.9748,40.9835,10400.0
2012-06-18 13:10:00,47.0,47.01,46.99,46.99,6500.0,40.9835,40.9922,40.9748,40.9748,6500.0
2012-06-18 13:15:00,47.0,47.01,46.98,47.01,8100.0,40.9835,40.9922,40.966,40.9922,8100.0
2012-06-18 13:20:00,47.0,47.02,46.99,46.99,6300.0,40.9835,41.0009,40.9748,40.9748,6300.0
2012-06-18 13:25:00,47.0,47.02,46.99,47.0,10000.0,40.9835,41.0009,40.9748,40.9835,10000.0
2012-06-18 13:30:00,46.99,47.01,46.99,47.01,11500.0,40.9748,40.9922,40.9748,40.9922,11500.0
2012-06-18 13:35:00,47.0,47.02,46.97,47.0,16900.0,40.9835,41.0009,40.9573,40.9835,16900.0
2012-06-18 13:40:00,47.0,47.0,46.96,47.0,9000.0,40.9835,40.9835,40.9486,40.9835,9000.0
2012-06-18 13:45:00,47.0,47.01,46.98,46.99,15900.0,40.9835,40.9922,40.966,40.9748,15900.0
2012-06-18 13:50:00,46.99,47.0,46.98,47.0,9600.0,40.9748,40.9835,40.966,40.9835,9600.0
2012-06-18 13:55:00,47.0,47.02,46.99,47.01,26000.0,40.9835,41.0009,40.9748,40.9922,26000.0
2012-06-18 14:00:00,47.01,47.04,46.99,47.01,21200.0,40.9922,41.0183,40.9748,40.9922,21200.0
2012-06-18 14:05:00,47.01,47.1,47.0,47.1,25100.0,40.9922,41.0707,40.9835,41.0707,25100.0
2012-06-18 14:10:00,47.1,47.26,47.09,47.24,30200.0,41.0707,41.2102,41.0619,41.1927,30200.0
2012-06-18 14:15:00,47.23,47.25,47.19,47.2,31900.0,41.184,41.2015,41.1491,41.1579,31900.0
2012-06-18 14:20:00,47.2,47.22,47.18,47.18,14600.0,41.1579,41.1753,41.1404,41.1404,14600.0
2012-06-18 14:25:00,47.18,47.2,47.15,47.15,6800.0,41.1404,41.1579,41.1143,41.1143,6800.0
2012-06-18 14:30:00,47.14,47.23,47.14,47.23,10700.0,41.1055,41.184,41.1055,41.184,10700.0
2012-06-18 14:35:00,47.23,47.23,47.19,47.2,11000.0,41.184,41.184,41.1491,41.1579,11000.0
2012-06-18 14:40:00,47.2,47.21,47.17,47.2,5700.0,41.1579,41.1666,41.1317,41.1579,5700.0
2012-06-18 14:45:00,47.2,47.21,47.19,47.2,5800.0,41.1579,41.1666,41.1491,41.1579,5800.0
2012-06-18 14:50:00,47.2,47.21,47.16,47.16,10800.0,41.1579,41.1666,41.123,41.123,10800.0
2012-06-18 14:55:00,47.17,47.21,47.17,47.19,6500.0,41.1317,41.1666,41.1317,41.1491,6500.0
2012-06-18 15:00:00,47.2,47.24,47.19,47.23,20500.0,41.1579,41.1927,41.1491,41.184,20500.0
2012-06-18 15:05:00,47.24,47.26,47.22,47.24,7400.0,41.1927,41.2102,41.1753,41.1927,7400.0
2012-06-18 15:10:00,47.25,47.25,47.16,47.16,11200.0,41.2015,41.2015,41.123,41.123,11200.0
2012-06-18 15:15:00,47.14,47.18,47.13,47.18,5600.0,41.1055,41.1404,41.0968,41.1404,5600.0
2012-06-18 15:20:00,47.19,47.26,47.17,47.17,13300.0,41.1491,41.2102,41.1317,41.1317,13300.0
2012-06-18 15:25:00,47.17,47.29,47.17,47.25,15400.0,41.1317,41.2363,41.1317,41.2015,15400.0
2012-06-18 15:30:00,47.24,47.28,47.18,47.2,9700.0,41.1927,41.2276,41.1404,41.1579,9700.0
2012-06-18 15:35:00,47.18,47.25,47.18,47.23,9000.0,41.1404,41.2015,41.1404,41.184,9000.0
2012-06-18 15:40:00,47.25,47.26,47.2,47.2,23700.0,41.2015,41.2102,41.1579,41.1579,23700.0
2012-06-18 15:45:00,47.19,47.23,47.17,47.2,19200.0,41.1491,41.184,41.1317,41.1579,19200.0
2012-06-18 15:50:00,47.19,47.22,47.15,47.16,26600.0,41.1491,41.1753,41.1143,41.123,26600.0
2012-06-18 15:55:00,47.15,47.21,47.14,47.18,43400.0,41.1143,41.1666,41.1055,41.1404,43400.0
2012-06-19 09:30:00,47.37,47.43,47.36,47.41,11100.0,41.3061,41.3584,41.2974,41.341,11100.0
2012-06-19 09:35:00,47.4,47.42,47.21,47.26,10400.0,41.3323,41.3497,41.1666,41.2102,10400.0
2012-06-19 09:40:00,47.27,47.29,47.18,47.23,8600.0,41.2189,41.2363,41.1404,41.184,8600.0
2012-06-19 09:45:00,47.23,47.23,47.08,47.12,8600.0,41.184,41.184,41.0532,41.0881,8600.0
2012-06-19 09:50:00,47.13,47.26,47.13,47.24,14800.0,41.0968,41.2102,41.0968,41.1927,14800.0
2012-06-19 09:55:00,47.25,47.25,47.15,47.2,9000.0,41.2015,41.2015,41.1143,41.1579,9000.0
2012-06-19 10:00:00,47.22,47.27,47.2,47.25,14500.0,41.1753,41.2189,41.1579,41.2015,14500.0
2012-06-19 10:05:00,47.24,47.31,47.23,47.28,9600.0,41.1927,41.2538,41.184,41.2276,9600.0
2012-06-19 10:10:00,47.28,47.36,47.28,47.32,10800.0,41.2276,41.2974,41.2276,41.2625,10800.0
2012-06-19 10:15:00,47.33,47.36,47.32,47.35,11600.0,41.2712,41.2974,41.2625,41.2887,11600.0
2012-06-19 10:20:00,47.34,47.37,47.33,47.33,13100.0,41.2799,41.3061,41.2712,41.2712,13100.0
2012-06-19 10:25:00,47.34,47.37,47.31,47.37,18600.0,41.2799,41.3061,41.2538,41.3061,18600.0
2012-06-19 10:30:00,47.37,47.39,47.32,47.32,8700.0,41.3061,41.3235,41.2625,41.2625,8700.0
2012-06-19 10:35:00,47.33,47.37,47.31,47.34,7900.0,41.2712,41.3061,41.2538,41.2799,7900.0
2012-06-19 10:40:00,47.33,47.35,47.31,47.32,7100.0,41.2712,41.2887,41.2538,41.2625,7100.0
2012-06-19 10:45:00,47.31,47.33,47.29,47.31,7300.0,41.2538,41.2712,41.2363,41.2538,7300.0
2012-06-19 10:50:00,47.3,47.36,47.3,47.36,6600.0,41.2451,41.2974,41.2451,41.2974,6600.0
2012-06-19 10:55:00,47.36,47.36,47.28,47.32,5600.0,41.2974,41.2974,41.2276,41.2625,5600.0
2012-06-19 11:00:00,47.32,47.33,47.22,47.25,7500.0,41.2625,41.2712,41.1753,41.2015,7500.0
2012-06-19 11:05:00,47.23,47.24,47.15,47.23,6900.0,41.184,41.1927,41.1143,41.184,6900.0
2012-06-19 11:10:00,47.23,47.27,47.23,47.25,4900.0,41.184,41.2189,41.184,41.2015,4900.0
2012-06-19 11:15:00,47.25,47.25,47.22,47.22,6400.0,41.2015,41.2015,41.1753,41.1753,6400.0
2012-06-19 11:20:00,47.22,47.24,47.2,47.2,9000.0,41.1753,41.1927,41.1579,41.1579,9000.0
2012-06-19 11:25:00,47.2,47.24,47.2,47.23,13600.0,41.1579,41.1927,41.1579,41.184,13600.0
2012-06-19 11:30:00,47.23,47.23,47.21,47.22,14700.0,41.184,41.184,41.1666,41.1753,14700.0
2012-06-19 11:35:00,47.21,47.22,47.2,47.21,9700.0,41.1666,41.1753,41.1579,41.1666,9700.0
2012-06-19 11:40:00,47.21,47.25,47.2,47.23,16700.0,41.1666,41.2015,41.1579,41.184,16700.0
2012-06-19 11:45:00,47.21,47.26,47.21,47.22,6200.0,41.1666,41.2102,41.1666,41.1753,6200.0
2012-06-19 11:50:00,47.23,47.24,47.2,47.21,7000.0,41.184,41.1927,41.1579,41.1666,7000.0
2012-06-19 11:55:00,47.22,47.28,47.21,47.21,13900.0,41.1753,41.2276,41.1666,41.1666,13900.0
2012-06-19 12:00:00,47.21,47.28,47.19,47.26,13100.0,41.1666,41.2276,41.1491,41.2102,13100.0
2012-06-19 12:05:00,47.26,47.28,47.26,47.27,5000.0,41.2102,41.2276,41.2102,41.2189,5000.0
2012-06-19 12:10:00,47.27,47.29,47.27,47.29,6100.0,41.2189,41.2363,41.2189,41.2363,6100.0
2012-06-19 12:15:00,47.29,47.3,47.28,47.29,3000.0,41.2363,41.2451,41.2276,41.2363,3000.0
2012-06-19 12:20:00,47.3,47.34,47.3,47.34,5300.0,41.2451,41.2799,41.2451,41.2799,5300.0
2012-06-19 12:25:00,47.34,47.36,47.32,47.34,14300.0,41.2799,41.2974,41.2625,41.2799,14300.0
2012-06-19 12:30:00,47.34,47.36,47.31,47.32,6500.0,41.2799,41.2974,41.2538,41.2625,6500.0
2012-06-19 12:35:00,47.32,47.33,47.23,47.25,18700.0,41.2625,41.2712,41.184,41.2015,18700.0
2012-06-19 12:40:00,47.26,47.26,47.16,47.17,19700.0,41.2102,41.2102,41.123,41.1317,19700.0
2012-06-19 12:45:00,47.16,47.2,47.16,47.18,4200.0,41.123,41.1579,41.123,41.1404,4200.0
2012-06-19 12:50:00,47.18,47.18,47.14,47.15,13300.0,41.1404,41.1404,41.1055,41.1143,13300.0
2012-06-19 12:55:00,47.15,47.15,47.07,47.08,17500.0,41.1143,41.1143,41.0445,41.0532,17500.0
2012-06-19 13:00:00,47.08,47.08,46.96,46.99,28400.0,41.0532,41.0532,40.9486,40.9748,28400.0
2012-06-19 13:05:00,47.0,47.03,46.98,47.02,19600.0,40.9835,41.0096,40.966,41.0009,19600.0
2012-06-19 13:10:00,47.01,47.15,46.99,47.15,4000.0,40.9922,41.1143,40.9748,41.1143,4000.0
2012-06-19 13:15:00,47.17,47.24,47.17,47.2,16100.0,41.1317,41.1927,41.1317,41.1579,16100.0
2012-06-19 13:20:00,47.21,47.24,47.15,47.15,18000.0,41.1666,41.1927,41.1143,41.1143,18000.0
2012-06-19 13:25:00,47.15,47.2,47.14,47.19,14600.0,41.1143,41.1579,41.1055,41.1491,14600.0
2012-06-19 13:30:00,47.19,47.23,47.19,47.2,11600.0,41.1491,41.184,41.1491,41.1579,11600.0
2012-06-19 13:35:00,47.21,47.22,47.2,47.2,6800.0,41.1666,41.1753,41.1579,41.1579,6800.0
2012-06-19 13:40:00,47.2,47.2,47.16,47.17,6800.0,41.1579,41.1579,41.123,41.1317,6800.0
2012-06-19 13:45:00,47.18,47.2,47.18,47.2,11800.0,41.1404,41.1579,41.1404,41.1579,11800.0
2012-06-19 13:50:00,47.2,47.2,47.16,47.18,14000.0,41.1579,41.1579,41.123,41.1404,14000.0
2012-06-19 13:55:00,47.18,47.2,47.18,47.2,8000.0,41.1404,41.1579,41.1404,41.1579,8000.0
2012-06-19 14:00:00,47.2,47.22,47.18,47.19,13400.0,41.1579,41.1753,41.1404,41.1491,13400.0
2012-06-19 14:05:00,47.19,47.2,47.18,47.19,3400.0,41.1491,41.1579,41.1404,41.1491,3400.0
2012-06-19 14:10:00,47.19,47.21,47.18,47.18,8000.0,41.1491,41.1666,41.1404,41.1404,8000.0
2012-06-19 14:15:00,47.19,47.21,47.19,47.2,3600.0,41.1491,41.1666,41.1491,41.1579,3600.0
2012-06-19 14:20:00,47.2,47.21,47.19,47.19,3100.0,41.1579,41.1666,41.1491,41.1491,3100.0
2012-06-19 14:25:00,47.19,47.2,47.16,47.17,6300.0,41.1491,41.1579,41.123,41.1317,6300.0
2012-06-19 14:30:00,47.18,47.19,47.09,47.1,8100.0,41.1404,41.1491,41.0619,41.0707,8100.0
2012-06-19 14:35:00,47.09,47.09,47.05,47.09,10100.0,41.0619,41.0619,41.0271,41.0619,10100.0
2012-06-19 14:40:00,47.09,47.1,47.06,47.07,7300.0,41.0619,41.0707,41.0358,41.0445,7300.0
2012-06-19 14:45:00,47.07,47.09,47.03,47.07,8800.0,41.0445,41.0619,41.0096,41.0445,8800.0
2012-06-19 14:50:00,47.08,47.1,47.07,47.09,5900.0,41.0532,41.0707,41.0445,41.0619,5900.0
2012-06-19 14:55:00,47.1,47.12,47.09,47.12,10100.0,41.0707,41.0881,41.0619,41.0881,10100.0
2012-06-19 15:00:00,47.13,47.15,47.12,47.14,5400.0,41.0968,41.1143,41.0881,41.1055,5400.0
2012-06-19 15:05:00,47.14,47.17,47.12,47.13,15700.0,41.1055,41.1317,41.0881,41.0968,15700.0
2012-06-19 15:10:00,47.12,47.15,47.11,47.13,9300.0,41.0881,41.1143,41.0794,41.0968,9300.0
2012-06-19 15:15:00,47.14,47.17,47.1,47.13,18600.0,41.1055,41.1317,41.0707,41.0968,18600.0
2012-06-19 15:20:00,47.12,47.14,47.1,47.11,17500.0,41.0881,41.1055,41.0707,41.0794,17500.0
2012-06-19 15:25:00,47.11,47.11,47.05,47.08,18400.0,41.0794,41.0794,41.0271,41.0532,18400.0
2012-06-19 15:30:00,47.08,47.13,47.08,47.13,10800.0,41.0532,41.0968,41.0532,41.0968,10800.0
2012-06-19 15:35:00,47.12,47.12,47.07,47.12,16300.0,41.0881,41.0881,41.0445,41.0881,16300.0
2012-06-19 15:40:00,47.09,47.09,47.04,47.05,23300.0,41.0619,41.0619,41.0183,41.0271,23300.0
2012-06-19 15:45:00,47.05,47.07,47.0,47.01,23200.0,41.0271,41.0445,40.9835,40.9922,23200.0
2012-06-19 15:50:00,47.01,47.06,47.01,47.01,33200.0,40.9922,41.0358,40.9922,40.9922,33200.0
2012-06-19 15:55:00,47.01,47.03,47.0,47.01,40400.0,40.9922,41.0096,40.9835,40.9922,40400.0
2012-06-20 09:30:00,47.01,47.1,46.9,46.94,13900.0,40.9922,41.0707,40.8963,40.9312,13900.0
2012-06-20 09:35:00,46.93,46.94,46.85,46.89,2600.0,40.9224,40.9312,40.8527,40.8876,2600.0
2012-06-20 09:40:00,46.91,46.96,46.84,46.92,4400.0,40.905,40.9486,40.844,40.9137,4400.0
2012-06-20 09:45:00,46.96,47.03,46.95,47.0,5300.0,40.9486,41.0096,40.9399,40.9835,5300.0
2012-06-20 09:50:00,46.97,47.0,46.9,46.9,15300.0,40.9573,40.9835,40.8963,40.8963,15300.0
2012-06-20 09:55:00,46.91,46.98,46.91,46.91,5700.0,40.905,40.966,40.905,40.905,5700.0
2012-06-20 10:00:00,46.93,46.96,46.9,46.91,2500.0,40.9224,40.9486,40.8963,40.905,2500.0
2012-06-20 10:05:00,46.93,46.93,46.89,46.91,5600.0,40.9224,40.9224,40.8876,40.905,5600.0
2012-06-20 10:10:00,46.93,46.95,46.87,46.9,8000.0,40.9224,40.9399,40.8701,40.8963,8000.0
2012-06-20 10:15:00,46.89,46.98,46.89,46.91,8800.0,40.8876,40.966,40.8876,40.905,8800.0
2012-06-20 10:20:00,46.91,46.93,46.85,46.86,3700.0,40.905,40.9224,40.8527,40.8614,3700.0
2012-06-20 10:25:00,46.87,46.9,46.84,46.86,2100.0,40.8701,40.8963,40.844,40.8614,2100.0
2012-06-20 10:30:00,46.85,46.86,46.81,46.86,2200.0,40.8527,40.8614,40.8178,40.8614,2200.0
2012-06-20 10:35:00,46.86,46.87,46.81,46.83,6500.0,40.8614,40.8701,40.8178,40.8352,6500.0
2012-06-20 10:40:00,46.83,46.86,46.82,46.85,3300.0,40.8352,40.8614,40.8265,40.8527,3300.0
2012-06-20 10:45:00,46.85,46.85,46.81,46.83,3500.0,40.8527,40.8527,40.8178,40.8352,3500.0
2012-06-20 10:50:00,46.83,46.84,46.82,46.82,2000.0,40.8352,40.844,40.8265,40.8265,2000.0
2012-06-20 10:55:00,46.83,46.83,46.76,46.76,5200.0,40.8352,40.8352,40.7742,40.7742,5200.0
2012-06-20 11:00:00,46.77,46.85,46.76,46.84,4900.0,40.7829,40.8527,40.7742,40.844,4900.0
2012-06-20 11:05:00,46.85,46.88,46.83,46.85,3500.0,40.8527,40.8788,40.8352,40.8527,3500.0
2012-06-20 11:10:00,46.86,46.9,46.83,46.84,12700.0,40.8614,40.8963,40.8352,40.844,12700.0
2012-06-20 11:15:00,46.84,46.85,46.81,46.84,3400.0,40.844,40.8527,40.8178,40.844,3400.0
2012-06-20 11:20:00,46.84,46.88,46.84,46.88,3500.0,40.844,40.8788,40.844,40.8788,3500.0
2012-06-20 11:25:00,46.88,46.9,46.83,46.84,4600.0,40.8788,40.8963,40.8352,40.844,4600.0
2012-06-20 11:30:00,46.85,46.9,46.85,46.9,3900.0,40.8527,40.8963,40.8527,40.8963,3900.0
2012-06-20 11:35:00,46.9,46.91,46.85,46.87,3500.0,40.8963,40.905,40.8527,40.8701,3500.0
2012-06-20 11:40:00,46.87,46.92,46.87,46.91,4500.0,40.8701,40.9137,40.8701,40.905,4500.0
2012-06-20 11:45:00,46.92,46.92,46.87,46.89,5300.0,40.9137,40.9137,40.8701,40.8876,5300.0
2012-06-20 11:50:00,46.9,46.91,46.9,46.9,1500.0,40.8963,40.905,40.8963,40.8963,1500.0
2012-06-20 11:55:00,46.9,46.9,46.85,46.85,3700.0,40.8963,40.8963,40.8527,40.8527,3700.0
2012-06-20 12:00:00,46.86,46.89,46.85,46.88,4900.0,40.8614,40.8876,40.8527,40.8788,4900.0
2012-06-20 12:05:00,46.87,46.9,46.87,46.87,7400.0,40.8701,40.8963,40.8701,40.8701,7400.0
2012-06-20 12:10:00,46.88,46.9,46.87,46.89,12600.0,40.8788,40.8963,40.8701,40.8876,12600.0
2012-06-20 12:15:00,46.9,46.91,46.9,46.91,7200.0,40.8963,40.905,40.8963,40.905,7200.0
2012-06-20 12:20:00,46.9,46.91,46.85,46.85,6000.0,40.8963,40.905,40.8527,40.8527,6000.0
2012-06-20 12:25:00,46.85,46.85,46.79,46.82,5400.0,40.8527,40.8527,40.8004,40.8265,5400.0
2012-06-20 12:30:00,46.83,46.86,46.6,46.69,9500.0,40.8352,40.8614,40.6347,40.7132,9500.0
2012-06-20 12:35:00,46.7,46.72,46.59,46.66,13300.0,40.7219,40.7393,40.626,40.687,13300.0
2012-06-20 12:40:00,46.68,46.78,46.65,46.78,3400.0,40.7044,40.7916,40.6783,40.7916,3400.0
2012-06-20 12:45:00,46.81,46.91,46.79,46.87,10000.0,40.8178,40.905,40.8004,40.8701,10000.0
2012-06-20 12:50:00,46.86,46.88,46.78,46.88,4600.0,40.8614,40.8788,40.7916,40.8788,4600.0
2012-06-20 12:55:00,46.86,46.9,46.84,46.86,4600.0,40.8614,40.8963,40.844,40.8614,4600.0
2012-06-20 13:00:00,46.89,46.92,46.87,46.89,17500.0,40.8876,40.9137,40.8701,40.8876,17500.0
2012-06-20 13:05:00,46.89,46.98,46.87,46.94,11000.0,40.8876,40.966,40.8701,40.9312,11000.0
2012-06-20 13:10:00,46.95,46.96,46.88,46.88,2200.0,40.9399,40.9486,40.8788,40.8788,2200.0
2012-06-20 13:15:00,46.9,46.9,46.85,46.85,3400.0,40.8963,40.8963,40.8527,40.8527,3400.0
2012-06-20 13:20:00,46.87,46.88,46.85,46.87,3800.0,40.8701,40.8788,40.8527,40.8701,3800.0
2012-06-20 13:25:00,46.87,46.88,46.85,46.87,4700.0,40.8701,40.8788,40.8527,40.8701,4700.0
2012-06-20 13:30:00,46.87,46.88,46.79,46.82,7100.0,40.8701,40.8788,40.8004,40.8265,7100.0
2012-06-20 13:35:00,46.81,46.84,46.79,46.83,6600.0,40.8178,40.844,40.8004,40.8352,6600.0
2012-06-20 13:40:00,46.83,46.87,46.83,46.85,4300.0,40.8352,40.8701,40.8352,40.8527,4300.0
2012-06-20 13:45:00,46.85,46.87,46.85,46.85,5200.0,40.8527,40.8701,40.8527,40.8527,5200.0
2012-06-20 13:50:00,46.86,46.87,46.84,46.87,16000.0,40.8614,40.8701,40.844,40.8701,16000.0
2012-06-20 13:55:00,46.87,46.92,46.84,46.91,19600.0,40.8701,40.9137,40.844,40.905,19600.0
2012-06-20 14:00:00,46.88,46.89,46.83,46.84,21300.0,40.8788,40.8876,40.8352,40.844,21300.0
2012-06-20 14:05:00,46.83,46.84,46.82,46.82,4300.0,40.8352,40.844,40.8265,40.8265,4300.0
2012-06-20 14:10:00,46.82,46.85,46.81,46.81,10900.0,40.8265,40.8527,40.8178,40.8178,10900.0
2012-06-20 14:15:00,46.81,46.86,46.69,46.69,42800.0,40.8178,40.8614,40.7132,40.7132,42800.0
2012-06-20 14:20:00,46.69,46.74,46.62,46.73,8700.0,40.7132,40.7568,40.6521,40.748,8700.0
2012-06-20 14:25:00,46.71,46.73,46.66,46.72,6500.0,40.7306,40.748,40.687,40.7393,6500.0
2012-06-20 14:30:00,46.72,46.79,46.72,46.76,5600.0,40.7393,40.8004,40.7393,40.7742,5600.0
2012-06-20 14:35:00,46.75,46.82,46.73,46.78,10900.0,40.7655,40.8265,40.748,40.7916,10900.0
2012-06-20 14:40:00,46.73,46.78,46.7,46.75,5300.0,40.748,40.7916,40.7219,40.7655,5300.0
2012-06-20 14:45:00,46.74,46.74,46.59,46.64,7300.0,40.7568,40.7568,40.626,40.6696,7300.0
2012-06-20 14:50:00,46.67,46.68,46.59,46.65,14200.0,40.6957,40.7044,40.626,40.6783,14200.0
2012-06-20 14:55:00,46.65,46.65,46.61,46.61,7300.0,40.6783,40.6783,40.6434,40.6434,7300.0
2012-06-20 15:00:00,46.62,46.62,46.58,46.59,4200.0,40.6521,40.6521,40.6172,40.626,4200.0
2012-06-20 15:05:00,46.6,46.61,46.56,46.58,5100.0,40.6347,40.6434,40.5998,40.6172,5100.0
2012-06-20 15:10:00,46.59,46.65,46.57,46.62,8700.0,40.626,40.6783,40.6085,40.6521,8700.0
2012-06-20 15:15:00,46.63,46.64,46.55,46.55,4200.0,40.6608,40.6696,40.5911,40.5911,4200.0
2012-06-20 15:20:00,46.56,46.59,46.55,46.59,11700.0,40.5998,40.626,40.5911,40.626,11700.0
2012-06-20 15:25:00,46.58,46.68,46.58,46.63,24800.0,40.6172,40.7044,40.6172,40.6608,24800.0
2012-06-20 15:30:00,46.64,46.68,46.6,46.63,15800.0,40.6696,40.7044,40.6347,40.6608,15800.0
2012-06-20 15:35:00,46.63,46.66,46.6,46.63,16500.0,40.6608,40.687,40.6347,40.6608,16500.0
2012-06-20 15:40:00,46.62,46.69,46.61,46.69,19600.0,40.6521,40.7132,40.6434,40.7132,19600.0
2012-06-20 15:45:00,46.7,46.76,46.7,46.76,17800.0,40.7219,40.7742,40.7219,40.7742,17800.0
2012-06-20 15:50:00,46.76,46.8,46.73,46.76,20900.0,40.7742,40.8091,40.748,40.7742,20900.0
2012-06-20 15:55:00,46.76,46.83,46.75,46.83,44800.0,40.7742,40.8352,40.7655,40.8352,44800.0
2012-06-21 09:30:00,46.94,47.03,46.86,47.03,15100.0,40.9312,41.0096,40.8614,41.0096,15100.0
2012-06-21 09:35:00,46.96,47.0,46.94,46.97,5200.0,40.9486,40.9835,40.9312,40.9573,5200.0
2012-06-21 09:40:00,46.97,47.03,46.96,46.98,5300.0,40.9573,41.0096,40.9486,40.966,5300.0
2012-06-21 09:45:00,46.98,46.99,46.95,46.97,5700.0,40.966,40.9748,40.9399,40.9573,5700.0
2012-06-21 09:50:00,46.96,47.01,46.95,46.99,3500.0,40.9486,40.9922,40.9399,40.9748,3500.0
2012-06-21 09:55:00,46.99,46.99,46.86,46.9,9500.0,40.9748,40.9748,40.8614,40.8963,9500.0
2012-06-21 10:00:00,46.9,46.9,46.66,46.66,13300.0,40.8963,40.8963,40.687,40.687,13300.0
2012-06-21 10:05:00,46.66,46.73,46.66,46.67,5400.0,40.687,40.748,40.687,40.6957,5400.0
2012-06-21 10:10:00,46.68,46.76,46.67,46.76,8700.0,40.7044,40.7742,40.6957,40.7742,8700.0
2012-06-21 10:15:00,46.77,46.82,46.76,46.77,5400.0,40.7829,40.8265,40.7742,40.7829,5400.0
2012-06-21 10:20:00,46.75,46.79,46.73,46.75,9300.0,40.7655,40.8004,40.748,40.7655,9300.0
2012-06-21 10:25:00,46.75,46.75,46.69,46.74,6400.0,40.7655,40.7655,40.7132,40.7568,6400.0
2012-06-21 10:30:00,46.73,46.75,46.72,46.75,7000.0,40.748,40.7655,40.7393,40.7655,7000.0
2012-06-21 10:35:00,46.75,46.79,46.71,46.71,5800.0,40.7655,40.8004,40.7306,40.7306,5800.0
2012-06-21 10:40:00,46.71,46.72,46.68,46.68,17300.0,40.7306,40.7393,40.7044,40.7044,17300.0
2012-06-21 10:45:00,46.7,46.7,46.65,46.65,7500.0,40.7219,40.7219,40.6783,40.6783,7500.0
2012-06-21 10:50:00,46.65,46.66,46.62,46.62,12100.0,40.6783,40.687,40.6521,40.6521,12100.0
2012-06-21 10:55:00,46.61,46.64,46.59,46.63,8000.0,40.6434,40.6696,40.626,40.6608,8000.0
2012-06-21 11:00:00,46.64,46.64,46.55,46.55,7200.0,40.6696,40.6696,40.5911,40.5911,7200.0
2012-06-21 11:05:00,46.57,46.57,46.5,46.52,5700.0,40.6085,40.6085,40.5475,40.5649,5700.0
2012-06-21 11:10:00,46.52,46.52,46.45,46.46,6700.0,40.5649,40.5649,40.5039,40.5126,6700.0
2012-06-21 11:15:00,46.44,46.5,46.43,46.48,12200.0,40.4952,40.5475,40.4864,40.53,12200.0
2012-06-21 11:20:00,46.5,46.53,46.48,46.53,16500.0,40.5475,40.5736,40.53,40.5736,16500.0
2012-06-21 11:25:00,46.47,46.48,46.42,46.46,5000.0,40.5213,40.53,40.4777,40.5126,5000.0
2012-06-21 11:30:00,46.45,46.45,46.42,46.43,3100.0,40.5039,40.5039,40.4777,40.4864,3100.0
2012-06-21 11:35:00,46.43,46.44,46.39,46.44,5400.0,40.4864,40.4952,40.4516,40.4952,5400.0
2012-06-21 11:40:00,46.42,46.44,46.38,46.39,6300.0,40.4777,40.4952,40.4428,40.4516,6300.0
2012-06-21 11:45:00,46.42,46.43,46.37,46.4,4300.0,40.4777,40.4864,40.4341,40.4603,4300.0
2012-06-21 11:50:00,46.4,46.48,46.4,46.45,4600.0,40.4603,40.53,40.4603,40.5039,4600.0
2012-06-21 11:55:00,46.46,46.46,46.42,46.44,5000.0,40.5126,40.5126,40.4777,40.4952,5000.0
2012-06-21 12:00:00,46.44,46.44,46.39,46.4,5900.0,40.4952,40.4952,40.4516,40.4603,5900.0
2012-06-21 12:05:00,46.39,46.39,46.36,46.37,3300.0,40.4516,40.4516,40.4254,40.4341,3300.0
2012-06-21 12:10:00,46.4,46.41,46.35,46.35,6100.0,40.4603,40.469,40.4167,40.4167,6100.0
2012-06-21 12:15:00,46.36,46.36,46.31,46.34,2300.0,40.4254,40.4254,40.3818,40.408,2300.0
2012-06-21 12:20:00,46.35,46.36,46.24,46.25,8300.0,40.4167,40.4254,40.3208,40.3295,8300.0
2012-06-21 12:25:00,46.26,46.27,46.19,46.2,5400.0,40.3382,40.3469,40.2772,40.2859,5400.0
2012-06-21 12:30:00,46.2,46.24,46.2,46.2,6800.0,40.2859,40.3208,40.2859,40.2859,6800.0
2012-06-21 12:35:00,46.2,46.22,46.18,46.19,12200.0,40.2859,40.3033,40.2684,40.2772,12200.0
2012-06-21 12:40:00,46.18,46.23,46.17,46.23,56500.0,40.2684,40.312,40.2597,40.312,56500.0
2012-06-21 12:45:00,46.24,46.27,46.24,46.24,7400.0,40.3208,40.3469,40.3208,40.3208,7400.0
2012-06-21 12:50:00,46.24,46.3,46.22,46.3,23300.0,40.3208,40.3731,40.3033,40.3731,23300.0
2012-06-21 12:55:00,46.3,46.3,46.28,46.29,12800.0,40.3731,40.3731,40.3556,40.3644,12800.0
2012-06-21 13:00:00,46.3,46.32,46.3,46.3,8200.0,40.3731,40.3905,40.3731,40.3731,8200.0
2012-06-21 13:05:00,46.3,46.32,46.3,46.3,6200.0,40.3731,40.3905,40.3731,40.3731,6200.0
2012-06-21 13:10:00,46.31,46.31,46.25,46.26,28000.0,40.3818,40.3818,40.3295,40.3382,28000.0
2012-06-21 13:15:00,46.26,46.28,46.21,46.21,15600.0,40.3382,40.3556,40.2946,40.2946,15600.0
2012-06-21 13:20:00,46.21,46.25,46.19,46.19,5900.0,40.2946,40.3295,40.2772,40.2772,5900.0
2012-06-21 13:25:00,46.18,46.19,46.14,46.15,3400.0,40.2684,40.2772,40.2336,40.2423,3400.0
2012-06-21 13:30:00,46.14,46.16,46.11,46.11,3100.0,40.2336,40.251,40.2074,40.2074,3100.0
2012-06-21 13:35:00,46.1,46.13,46.09,46.1,4800.0,40.1987,40.2248,40.19,40.1987,4800.0
2012-06-21 13:40:00,46.1,46.11,46.08,46.09,4900.0,40.1987,40.2074,40.1812,40.19,4900.0
2012-06-21 13:45:00,46.1,46.12,46.08,46.09,5500.0,40.1987,40.2161,40.1812,40.19,5500.0
2012-06-21 13:50:00,46.09,46.15,46.09,46.12,3200.0,40.19,40.2423,40.19,40.2161,3200.0
2012-06-21 13:55:00,46.13,46.14,46.1,46.1,4600.0,40.2248,40.2336,40.1987,40.1987,4600.0
2012-06-21 14:00:00,46.09,46.14,46.08,46.12,4400.0,40.19,40.2336,40.1812,40.2161,4400.0
2012-06-21 14:05:00,46.12,46.13,46.08,46.1,5100.0,40.2161,40.2248,40.1812,40.1987,5100.0
2012-06-21 14:10:00,46.1,46.1,46.06,46.08,4700.0,40.1987,40.1987,40.1638,40.1812,4700.0
2012-06-21 14:15:00,46.05,46.07,45.99,46.01,10200.0,40.1551,40.1725,40.1028,40.1202,10200.0
2012-06-21 14:20:00,46.01,46.02,45.94,45.96,5200.0,40.1202,40.1289,40.0592,40.0766,5200.0
2012-06-21 14:25:00,45.95,46.0,45.93,46.0,4100.0,40.0679,40.1115,40.0504,40.1115,4100.0
2012-06-21 14:30:00,46.01,46.05,46.01,46.05,14300.0,40.1202,40.1551,40.1202,40.1551,14300.0
2012-06-21 14:35:00,46.05,46.08,46.05,46.05,4900.0,40.1551,40.1812,40.1551,40.1551,4900.0
2012-06-21 14:40:00,46.07,46.15,46.07,46.14,12000.0,40.1725,40.2423,40.1725,40.2336,12000.0
2012-06-21 14:45:00,46.13,46.21,46.13,46.21,11100.0,40.2248,40.2946,40.2248,40.2946,11100.0
2012-06-21 14:50:00,46.21,46.23,46.19,46.2,29000.0,40.2946,40.312,40.2772,40.2859,29000.0
2012-06-21 14:55:00,46.2,46.23,46.19,46.21,17300.0,40.2859,40.312,40.2772,40.2946,17300.0
2012-06-21 15:00:00,46.21,46.24,46.2,46.22,7700.0,40.2946,40.3208,40.2859,40.3033,7700.0
2012-06-21 15:05:00,46.22,46.23,46.18,46.2,11700.0,40.3033,40.312,40.2684,40.2859,11700.0
2012-06-21 15:10:00,46.21,46.24,46.2,46.23,14500.0,40.2946,40.3208,40.2859,40.312,14500.0
2012-06-21 15:15:00,46.23,46.23,46.18,46.19,22000.0,40.312,40.312,40.2684,40.2772,22000.0
2012-06-21 15:20:00,46.2,46.2,46.16,46.2,16300.0,40.2859,40.2859,40.251,40.2859,16300.0
2012-06-21 15:25:00,46.21,46.22,46.18,46.2,9900.0,40.2946,40.3033,40.2684,40.2859,9900.0
2012-06-21 15:30:00,46.19,46.2,46.16,46.16,15000.0,40.2772,40.2859,40.251,40.251,15000.0
2012-06-21 15:35:00,46.16,46.22,46.12,46.15,10500.0,40.251,40.3033,40.2161,40.2423,10500.0
2012-06-21 15:40:00,46.15,46.2,46.1,46.2,17200.0,40.2423,40.2859,40.1987,40.2859,17200.0
2012-06-21 15:45:00,46.2,46.22,46.17,46.2,52300.0,40.2859,40.3033,40.2597,40.2859,52300.0
2012-06-21 15:50:00,46.2,46.22,46.16,46.2,37900.0,40.2859,40.3033,40.251,40.2859,37900.0
2012-06-21 15:55:00,46.2,46.22,46.08,46.09,78100.0,40.2859,40.3033,40.1812,40.19,78100.0
2012-06-22 09:30:00,46.43,46.43,46.12,46.12,5100.0,40.4864,40.4864,40.2161,40.2161,5100.0
2012-06-22 09:35:00,46.13,46.21,46.0,46.08,4000.0,40.2248,40.2946,40.1115,40.1812,4000.0
2012-06-22 09:40:00,46.06,46.22,46.06,46.15,3700.0,40.1638,40.3033,40.1638,40.2423,3700.0
2012-06-22 09:45:00,46.15,46.16,46.07,46.09,5500.0,40.2423,40.251,40.1725,40.19,5500.0
2012-06-22 09:50:00,46.11,46.14,46.05,46.07,12600.0,40.2074,40.2336,40.1551,40.1725,12600.0
2012-06-22 09:55:00,46.05,46.11,46.05,46.11,2900.0,40.1551,40.2074,40.1551,40.2074,2900.0
2012-06-22 10:00:00,46.11,46.2,46.09,46.17,6300.0,40.2074,40.2859,40.19,40.2597,6300.0
2012-06-22 10:05:00,46.19,46.23,46.15,46.18,6900.0,40.2772,40.312,40.2423,40.2684,6900.0
2012-06-22 10:10:00,46.18,46.26,46.18,46.26,14700.0,40.2684,40.3382,40.2684,40.3382,14700.0
2012-06-22 10:15:00,46.25,46.25,46.16,46.17,3300.0,40.3295,40.3295,40.251,40.2597,3300.0
2012-06-22 10:20:00,46.17,46.21,46.17,46.21,7600.0,40.2597,40.2946,40.2597,40.2946,7600.0
2012-06-22 10:25:00,46.21,46.25,46.2,46.21,2300.0,40.2946,40.3295,40.2859,40.2946,2300.0
2012-06-22 10:30:00,46.19,46.24,46.15,46.24,17000.0,40.2772,40.3208,40.2423,40.3208,17000.0
2012-06-22 10:35:00,46.26,46.28,46.19,46.19,3200.0,40.3382,40.3556,40.2772,40.2772,3200.0
2012-06-22 10:40:00,46.21,46.25,46.2,46.2,2700.0,40.2946,40.3295,40.2859,40.2859,2700.0
2012-06-22 10:45:00,46.22,46.23,46.16,46.17,1600.0,40.3033,40.312,40.251,40.2597,1600.0
2012-06-22 10:50:00,46.2,46.26,46.16,46.24,16800.0,40.2859,40.3382,40.251,40.3208,16800.0
2012-06-22 10:55:00,46.23,46.23,46.15,46.19,5000.0,40.312,40.312,40.2423,40.2772,5000.0
2012-06-22 11:00:00,46.19,46.27,46.19,46.21,7400.0,40.2772,40.3469,40.2772,40.2946,7400.0
2012-06-22 11:05:00,46.21,46.28,46.17,46.28,28500.0,40.2946,40.3556,40.2597,40.3556,28500.0
2012-06-22 11:10:00,46.29,46.33,46.29,46.32,19500.0,40.3644,40.3992,40.3644,40.3905,19500.0
2012-06-22 11:15:00,46.32,46.4,46.3,46.4,15300.0,40.3905,40.4603,40.3731,40.4603,15300.0
2012-06-22 11:20:00,46.4,46.44,46.4,46.42,3400.0,40.4603,40.4952,40.4603,40.4777,3400.0
2012-06-22 11:25:00,46.42,46.42,46.38,46.38,7700.0,40.4777,40.4777,40.4428,40.4428,7700.0
2012-06-22 11:30:00,46.36,46.42,46.36,46.39,4000.0,40.4254,40.4777,40.4254,40.4516,4000.0
2012-06-22 11:35:00,46.38,46.41,46.38,46.4,3200.0,40.4428,40.469,40.4428,40.4603,3200.0
2012-06-22 11:40:00,46.42,46.42,46.38,46.38,7800.0,40.4777,40.4777,40.4428,40.4428,7800.0
2012-06-22 11:45:00,46.37,46.39,46.33,46.34,5600.0,40.4341,40.4516,40.3992,40.408,5600.0
2012-06-22 11:50:00,46.34,46.35,46.32,46.32,2600.0,40.408,40.4167,40.3905,40.3905,2600.0
2012-06-22 11:55:00,46.33,46.34,46.32,46.34,1400.0,40.3992,40.408,40.3905,40.408,1400.0
2012-06-22 12:00:00,46.33,46.35,46.33,46.34,3100.0,40.3992,40.4167,40.3992,40.408,3100.0
2012-06-22 12:05:00,46.34,46.34,46.3,46.3,3900.0,40.408,40.408,40.3731,40.3731,3900.0
2012-06-22 12:10:00,46.3,46.33,46.3,46.3,6100.0,40.3731,40.3992,40.3731,40.3731,6100.0
2012-06-22 12:15:00,46.29,46.31,46.28,46.29,6800.0,40.3644,40.3818,40.3556,40.3644,6800.0
2012-06-22 12:20:00,46.29,46.29,46.27,46.27,3600.0,40.3644,40.3644,40.3469,40.3469,3600.0
2012-06-22 12:25:00,46.27,46.29,46.26,46.28,2700.0,40.3469,40.3644,40.3382,40.3556,2700.0
2012-06-22 12:30:00,46.27,46.29,46.26,46.29,3000.0,40.3469,40.3644,40.3382,40.3644,3000.0
2012-06-22 12:35:00,46.28,46.29,46.26,46.27,8000.0,40.3556,40.3644,40.3382,40.3469,8000.0
2012-06-22 12:40:00,46.27,46.28,46.23,46.28,12900.0,40.3469,40.3556,40.312,40.3556,12900.0
2012-06-22 12:45:00,46.27,46.28,46.25,46.27,3800.0,40.3469,40.3556,40.3295,40.3469,3800.0
2012-06-22 12:50:00,46.28,46.28,46.26,46.26,900.0,40.3556,40.3556,40.3382,40.3382,900.0
2012-06-22 12:55:00,46.26,46.28,46.23,46.24,7200.0,40.3382,40.3556,40.312,40.3208,7200.0
2012-06-22 13:00:00,46.25,46.27,46.24,46.24,6700.0,40.3295,40.3469,40.3208,40.3208,6700.0
2012-06-22 13:05:00,46.24,46.27,46.24,46.27,3300.0,40.3208,40.3469,40.3208,40.3469,3300.0
2012-06-22 13:10:00,46.26,46.26,46.24,46.26,2500.0,40.3382,40.3382,40.3208,40.3382,2500.0
2012-06-22 13:15:00,46.25,46.27,46.22,46.23,2200.0,40.3295,40.3469,40.3033,40.312,2200.0
2012-06-22 13:20:00,46.23,46.23,46.22,46.23,700.0,40.312,40.312,40.3033,40.312,700.0
2012-06-22 13:25:00,46.23,46.25,46.23,46.25,2300.0,40.312,40.3295,40.312,40.3295,2300.0
2012-06-22 13:30:00,46.24,46.24,46.21,46.24,2300.0,40.3208,40.3208,40.2946,40.3208,2300.0
2012-06-22 13:35:00,46.25,46.28,46.25,46.26,5600.0,40.3295,40.3556,40.3295,40.3382,5600.0
2012-06-22 13:40:00,46.27,46.29,46.27,46.29,1800.0,40.3469,40.3644,40.3469,40.3644,1800.0
2012-06-22 13:45:00,46.29,46.29,46.25,46.27,6000.0,40.3644,40.3644,40.3295,40.3469,6000.0
2012-06-22 13:50:00,46.26,46.3,46.24,46.29,11200.0,40.3382,40.3731,40.3208,40.3644,11200.0
2012-06-22 13:55:00,46.3,46.31,46.29,46.3,8800.0,40.3731,40.3818,40.3644,40.3731,8800.0
2012-06-22 14:00:00,46.3,46.31,46.29,46.3,6900.0,40.3731,40.3818,40.3644,40.3731,6900.0
2012-06-22 14:05:00,46.29,46.31,46.26,46.31,26100.0,40.3644,40.3818,40.3382,40.3818,26100.0
2012-06-22 14:10:00,46.3,46.32,46.3,46.32,5700.0,40.3731,40.3905,40.3731,40.3905,5700.0
2012-06-22 14:15:00,46.33,46.37,46.33,46.36,9400.0,40.3992,40.4341,40.3992,40.4254,9400.0
2012-06-22 14:20:00,46.35,46.39,46.35,46.39,11000.0,40.4167,40.4516,40.4167,40.4516,11000.0
2012-06-22 14:25:00,46.39,46.4,46.34,46.4,5900.0,40.4516,40.4603,40.408,40.4603,5900.0
2012-06-22 14:30:00,46.4,46.41,46.37,46.41,7000.0,40.4603,40.469,40.4341,40.469,7000.0
2012-06-22 14:35:00,46.41,46.41,46.39,46.4,4300.0,40.469,40.469,40.4516,40.4603,4300.0
2012-06-22 14:40:00,46.4,46.41,46.38,46.41,9900.0,40.4603,40.469,40.4428,40.469,9900.0
2012-06-22 14:45:00,46.4,46.42,46.39,46.4,9300.0,40.4603,40.4777,40.4516,40.4603,9300.0
2012-06-22 14:50:00,46.41,46.47,46.4,46.47,7500.0,40.469,40.5213,40.4603,40.5213,7500.0
2012-06-22 14:55:00,46.46,46.53,46.46,46.53,6800.0,40.5126,40.5736,40.5126,40.5736,6800.0
2012-06-22 15:00:00,46.53,46.53,46.47,46.47,6700.0,40.5736,40.5736,40.5213,40.5213,6700.0
2012-06-22 15:05:00,46.47,46.49,46.47,46.48,7400.0,40.5213,40.5388,40.5213,40.53,7400.0
2012-06-22 15:10:00,46.49,46.53,46.48,46.52,20300.0,40.5388,40.5736,40.53,40.5649,20300.0
2012-06-22 15:15:00,46.51,46.52,46.48,46.5,7500.0,40.5562,40.5649,40.53,40.5475,7500.0
2012-06-22 15:20:00,46.49,46.51,46.48,46.51,8000.0,40.5388,40.5562,40.53,40.5562,8000.0
2012-06-22 15:25:00,46.51,46.52,46.49,46.49,12600.0,40.5562,40.5649,40.5388,40.5388,12600.0
2012-06-22 15:30:00,46.49,46.5,46.45,46.46,18300.0,40.5388,40.5475,40.5039,40.5126,18300.0
2012-06-22 15:35:00,46.45,46.48,46.43,46.48,16800.0,40.5039,40.53,40.4864,40.53,16800.0
2012-06-22 15:40:00,46.48,46.51,46.46,46.49,34500.0,40.53,40.5562,40.5126,40.5388,34500.0
2012-06-22 15:45:00,46.5,46.6,46.49,46.56,40200.0,40.5475,40.6347,40.5388,40.5998,40200.0
2012-06-22 15:50:00,46.57,46.68,46.55,46.67,30600.0,40.6085,40.7044,40.5911,40.6957,30600.0
2012-06-22 15:55:00,46.68,46.73,46.54,46.54,178800.0,40.7044,40.748,40.5824,40.5824,178800.0
2012-06-25 09:30:00,46.07,46.07,45.72,45.73,10400.0,40.1725,40.1725,39.8673,39.876,10400.0
2012-06-25 09:35:00,45.74,45.81,45.69,45.8,8300.0,39.8848,39.9458,39.8412,39.9371,8300.0
2012-06-25 09:40:00,45.79,45.79,45.65,45.74,3400.0,39.9284,39.9284,39.8063,39.8848,3400.0
2012-06-25 09:45:00,45.79,45.84,45.78,45.82,4000.0,39.9284,39.972,39.9196,39.9545,4000.0
2012-06-25 09:50:00,45.77,45.8,45.74,45.74,2300.0,39.9109,39.9371,39.8848,39.8848,2300.0
2012-06-25 09:55:00,45.73,45.8,45.71,45.76,2700.0,39.876,39.9371,39.8586,39.9022,2700.0
2012-06-25 10:00:00,45.8,45.89,45.69,45.69,12400.0,39.9371,40.0156,39.8412,39.8412,12400.0
2012-06-25 10:05:00,45.69,45.77,45.67,45.67,6100.0,39.8412,39.9109,39.8237,39.8237,6100.0
2012-06-25 10:10:00,45.67,45.76,45.67,45.76,3000.0,39.8237,39.9022,39.8237,39.9022,3000.0
2012-06-25 10:15:00,45.73,45.73,45.62,45.71,6300.0,39.876,39.876,39.7801,39.8586,6300.0
2012-06-25 10:20:00,45.71,45.71,45.61,45.61,9500.0,39.8586,39.8586,39.7714,39.7714,9500.0
2012-06-25 10:25:00,45.62,45.64,45.53,45.53,12300.0,39.7801,39.7976,39.7016,39.7016,12300.0
2012-06-25 10:30:00,45.53,45.56,45.5,45.5,12300.0,39.7016,39.7278,39.6755,39.6755,12300.0
2012-06-25 10:35:00,45.5,45.51,45.44,45.44,8800.0,39.6755,39.6842,39.6232,39.6232,8800.0
2012-06-25 10:40:00,45.44,45.47,45.4,45.46,7700.0,39.6232,39.6493,39.5883,39.6406,7700.0
2012-06-25 10:45:00,45.45,45.51,45.42,45.5,6600.0,39.6319,39.6842,39.6057,39.6755,6600.0
2012-06-25 10:50:00,45.49,45.54,45.47,45.53,6200.0,39.6668,39.7104,39.6493,39.7016,6200.0
2012-06-25 10:55:00,45.54,45.64,45.54,45.64,16200.0,39.7104,39.7976,39.7104,39.7976,16200.0
2012-06-25 11:00:00,45.63,45.64,45.6,45.63,8100.0,39.7888,39.7976,39.7627,39.7888,8100.0
2012-06-25 11:05:00,45.63,45.63,45.6,45.6,32500.0,39.7888,39.7888,39.7627,39.7627,32500.0
2012-06-25 11:10:00,45.6,45.65,45.59,45.62,9700.0,39.7627,39.8063,39.754,39.7801,9700.0
2012-06-25 11:15:00,45.61,45.64,45.6,45.61,15200.0,39.7714,39.7976,39.7627,39.7714,15200.0
2012-06-25 11:20:00,45.61,45.64,45.6,45.62,5100.0,39.7714,39.7976,39.7627,39.7801,5100.0
2012-06-25 11:25:00,45.62,45.62,45.58,45.59,17800.0,39.7801,39.7801,39.7452,39.754,17800.0
2012-06-25 11:30:00,45.58,45.59,45.4,45.42,25200.0,39.7452,39.754,39.5883,39.6057,25200.0
2012-06-25 11:35:00,45.42,45.42,45.35,45.37,8500.0,39.6057,39.6057,39.5447,39.5621,8500.0
2012-06-25 11:40:00,45.36,45.4,45.36,45.37,6600.0,39.5534,39.5883,39.5534,39.5621,6600.0
2012-06-25 11:45:00,45.37,45.4,45.37,45.38,3600.0,39.5621,39.5883,39.5621,39.5708,3600.0
2012-06-25 11:50:00,45.38,45.4,45.32,45.32,19900.0,39.5708,39.5883,39.5185,39.5185,19900.0
2012-06-25 11:55:00,45.33,45.35,45.26,45.33,14900.0,39.5272,39.5447,39.4662,39.5272,14900.0
2012-06-25 12:00:00,45.32,45.35,45.26,45.35,9600.0,39.5185,39.5447,39.4662,39.5447,9600.0
2012-06-25 12:05:00,45.35,45.38,45.33,45.38,5300.0,39.5447,39.5708,39.5272,39.5708,5300.0
2012-06-25 12:10:00,45.38,45.38,45.34,45.34,8100.0,39.5708,39.5708,39.536,39.536,8100.0
2012-06-25 12:15:00,45.34,45.45,45.34,45.45,8600.0,39.536,39.6319,39.536,39.6319,8600.0
2012-06-25 12:20:00,45.44,45.44,45.39,45.39,4900.0,39.6232,39.6232,39.5796,39.5796,4900.0
2012-06-25 12:25:00,45.39,45.4,45.32,45.32,6000.0,39.5796,39.5883,39.5185,39.5185,6000.0
2012-06-25 12:30:00,45.31,45.34,45.31,45.34,3100.0,39.5098,39.536,39.5098,39.536,3100.0
2012-06-25 12:35:00,45.33,45.36,45.32,45.32,3900.0,39.5272,39.5534,39.5185,39.5185,3900.0
2012-06-25 12:40:00,45.32,45.34,45.32,45.33,2900.0,39.5185,39.536,39.5185,39.5272,2900.0
2012-06-25 12:45:00,45.33,45.35,45.31,45.31,7700.0,39.5272,39.5447,39.5098,39.5098,7700.0
2012-06-25 12:50:00,45.31,45.32,45.29,45.29,3300.0,39.5098,39.5185,39.4924,39.4924,3300.0
2012-06-25 12:55:00,45.29,45.29,45.27,45.28,4500.0,39.4924,39.4924,39.4749,39.4836,4500.0
2012-06-25 13:00:00,45.25,45.26,45.19,45.21,12400.0,39.4575,39.4662,39.4052,39.4226,12400.0
2012-06-25 13:05:00,45.21,45.24,45.19,45.19,5100.0,39.4226,39.4488,39.4052,39.4052,5100.0
2012-06-25 13:10:00,45.2,45.22,45.19,45.21,4300.0,39.4139,39.4313,39.4052,39.4226,4300.0
2012-06-25 13:15:00,45.2,45.22,45.19,45.2,4100.0,39.4139,39.4313,39.4052,39.4139,4100.0
2012-06-25 13:20:00,45.2,45.22,45.19,45.2,7300.0,39.4139,39.4313,39.4052,39.4139,7300.0
2012-06-25 13:25:00,45.22,45.24,45.21,45.22,6600.0,39.4313,39.4488,39.4226,39.4313,6600.0
2012-06-25 13:30:00,45.22,45.32,45.22,45.29,10600.0,39.4313,39.5185,39.4313,39.4924,10600.0
2012-06-25 13:35:00,45.29,45.32,45.29,45.29,5300.0,39.4924,39.5185,39.4924,39.4924,5300.0
2012-06-25 13:40:00,45.3,45.31,45.28,45.29,3200.0,39.5011,39.5098,39.4836,39.4924,3200.0
2012-06-25 13:45:00,45.3,45.35,45.3,45.33,4300.0,39.5011,39.5447,39.5011,39.5272,4300.0
2012-06-25 13:50:00,45.33,45.34,45.3,45.3,4200.0,39.5272,39.536,39.5011,39.5011,4200.0
2012-06-25 13:55:00,45.31,45.33,45.28,45.32,12500.0,39.5098,39.5272,39.4836,39.5185,12500.0
2012-06-25 14:00:00,45.32,45.35,45.3,45.3,10600.0,39.5185,39.5447,39.5011,39.5011,10600.0
2012-06-25 14:05:00,45.3,45.3,45.26,45.26,5200.0,39.5011,39.5011,39.4662,39.4662,5200.0
2012-06-25 14:10:00,45.27,45.28,45.26,45.26,7700.0,39.4749,39.4836,39.4662,39.4662,7700.0
2012-06-25 14:15:00,45.26,45.31,45.26,45.29,11900.0,39.4662,39.5098,39.4662,39.4924,11900.0
2012-06-25 14:20:00,45.29,45.29,45.24,45.25,8900.0,39.4924,39.4924,39.4488,39.4575,8900.0
2012-06-25 14:25:00,45.24,45.26,45.2,45.2,9100.0,39.4488,39.4662,39.4139,39.4139,9100.0
2012-06-25 14:30:00,45.22,45.24,45.2,45.21,7100.0,39.4313,39.4488,39.4139,39.4226,7100.0
2012-06-25 14:35:00,45.21,45.24,45.19,45.23,12100.0,39.4226,39.4488,39.4052,39.4401,12100.0
2012-06-25 14:40:00,45.23,45.23,45.19,45.19,11000.0,39.4401,39.4401,39.4052,39.4052,11000.0
2012-06-25 14:45:00,45.19,45.2,45.16,45.16,3900.0,39.4052,39.4139,39.379,39.379,3900.0
2012-06-25 14:50:00,45.16,45.21,45.16,45.19,6200.0,39.379,39.4226,39.379,39.4052,6200.0
2012-06-25 14:55:00,45.2,45.2,45.16,45.17,5100.0,39.4139,39.4139,39.379,39.3877,5100.0
2012-06-25 15:00:00,45.16,45.19,45.16,45.18,3400.0,39.379,39.4052,39.379,39.3965,3400.0
2012-06-25 15:05:00,45.19,45.27,45.19,45.25,7400.0,39.4052,39.4749,39.4052,39.4575,7400.0
2012-06-25 15:10:00,45.25,45.29,45.24,45.28,6400.0,39.4575,39.4924,39.4488,39.4836,6400.0
2012-06-25 15:15:00,45.27,45.27,45.22,45.26,9900.0,39.4749,39.4749,39.4313,39.4662,9900.0
2012-06-25 15:20:00,45.27,45.31,45.23,45.31,15100.0,39.4749,39.5098,39.4401,39.5098,15100.0
2012-06-25 15:25:00,45.31,45.35,45.25,45.25,11800.0,39.5098,39.5447,39.4575,39.4575,11800.0
2012-06-25 15:30:00,45.25,45.28,45.22,45.22,21900.0,39.4575,39.4836,39.4313,39.4313,21900.0
2012-06-25 15:35:00,45.23,45.28,45.22,45.26,13900.0,39.4401,39.4836,39.4313,39.4662,13900.0
2012-06-25 15:40:00,45.27,45.31,45.22,45.23,21400.0,39.4749,39.5098,39.4313,39.4401,21400.0
2012-06-25 15:45:00,45.24,45.32,45.22,45.31,26600.0,39.4488,39.5185,39.4313,39.5098,26600.0
2012-06-25 15:50:00,45.3,45.31,45.18,45.24,36900.0,39.5011,39.5098,39.3965,39.4488,36900.0
2012-06-25 15:55:00,45.24,45.26,45.2,45.2,48600.0,39.4488,39.4662,39.4139,39.4139,48600.0
2012-06-26 09:30:00,45.31,45.44,45.14,45.3,10400.0,39.5098,39.6232,39.3616,39.5011,10400.0
2012-06-26 09:35:00,45.3,45.39,45.28,45.39,13700.0,39.5011,39.5796,39.4836,39.5796,13700.0
2012-06-26 09:40:00,45.36,45.41,45.33,45.36,12000.0,39.5534,39.597,39.5272,39.5534,12000.0
2012-06-26 09:45:00,45.35,45.41,45.34,45.39,5200.0,39.5447,39.597,39.536,39.5796,5200.0
2012-06-26 09:50:00,45.39,45.43,45.35,45.43,6500.0,39.5796,39.6144,39.5447,39.6144,6500.0
2012-06-26 09:55:00,45.43,45.45,45.4,45.44,5800.0,39.6144,39.6319,39.5883,39.6232,5800.0
2012-06-26 10:00:00,45.45,45.49,45.4,45.41,9100.0,39.6319,39.6668,39.5883,39.597,9100.0
2012-06-26 10:05:00,45.39,45.4,45.27,45.3,31100.0,39.5796,39.5883,39.4749,39.5011,31100.0
2012-06-26 10:10:00,45.31,45.36,45.3,45.35,17000.0,39.5098,39.5534,39.5011,39.5447,17000.0
2012-06-26 10:15:00,45.35,45.38,45.33,45.36,7700.0,39.5447,39.5708,39.5272,39.5534,7700.0
2012-06-26 10:20:00,45.35,45.4,45.35,45.39,12900.0,39.5447,39.5883,39.5447,39.5796,12900.0
2012-06-26 10:25:00,45.39,45.49,45.39,45.47,3200.0,39.5796,39.6668,39.5796,39.6493,3200.0
2012-06-26 10:30:00,45.47,45.48,45.4,45.48,3300.0,39.6493,39.658,39.5883,39.658,3300.0
2012-06-26 10:35:00,45.48,45.55,45.46,45.5,4900.0,39.658,39.7191,39.6406,39.6755,4900.0
2012-06-26 10:40:00,45.5,45.51,45.42,45.45,8300.0,39.6755,39.6842,39.6057,39.6319,8300.0
2012-06-26 10:45:00,45.45,45.45,45.36,45.41,7000.0,39.6319,39.6319,39.5534,39.597,7000.0
2012-06-26 10:50:00,45.38,45.44,45.38,45.44,3000.0,39.5708,39.6232,39.5708,39.6232,3000.0
2012-06-26 10:55:00,45.44,45.5,45.41,45.41,3700.0,39.6232,39.6755,39.597,39.597,3700.0
2012-06-26 11:00:00,45.41,45.51,45.41,45.49,15200.0,39.597,39.6842,39.597,39.6668,15200.0
2012-06-26 11:05:00,45.51,45.51,45.32,45.37,14500.0,39.6842,39.6842,39.5185,39.5621,14500.0
2012-06-26 11:10:00,45.35,45.41,45.33,45.37,15100.0,39.5447,39.597,39.5272,39.5621,15100.0
2012-06-26 11:15:00,45.37,45.37,45.27,45.31,6700.0,39.5621,39.5621,39.4749,39.5098,6700.0
2012-06-26 11:20:00,45.31,45.35,45.26,45.31,16100.0,39.5098,39.5447,39.4662,39.5098,16100.0
2012-06-26 11:25:00,45.31,45.33,45.25,45.25,9900.0,39.5098,39.5272,39.4575,39.4575,9900.0
2012-06-26 11:30:00,45.25,45.31,45.25,45.28,10200.0,39.4575,39.5098,39.4575,39.4836,10200.0
2012-06-26 11:35:00,45.27,45.3,45.26,45.28,9200.0,39.4749,39.5011,39.4662,39.4836,9200.0
2012-06-26 11:40:00,45.28,45.33,45.25,45.29,6900.0,39.4836,39.5272,39.4575,39.4924,6900.0
2012-06-26 11:45:00,45.29,45.35,45.26,45.35,5500.0,39.4924,39.5447,39.4662,39.5447,5500.0
2012-06-26 11:50:00,45.35,45.4,45.34,45.38,4400.0,39.5447,39.5883,39.536,39.5708,4400.0
2012-06-26 11:55:00,45.4,45.4,45.32,45.32,5800.0,39.5883,39.5883,39.5185,39.5185,5800.0
2012-06-26 12:00:00,45.33,45.34,45.3,45.31,6600.0,39.5272,39.536,39.5011,39.5098,6600.0
2012-06-26 12:05:00,45.31,45.31,45.16,45.21,34000.0,39.5098,39.5098,39.379,39.4226,34000.0
2012-06-26 12:10:00,45.21,45.34,45.21,45.31,33900.0,39.4226,39.536,39.4226,39.5098,33900.0
2012-06-26 12:15:00,45.28,45.32,45.28,45.32,6500.0,39.4836,39.5185,39.4836,39.5185,6500.0
2012-06-26 12:20:00,45.3,45.32,45.28,45.29,5900.0,39.5011,39.5185,39.4836,39.4924,5900.0
2012-06-26 12:25:00,45.31,45.32,45.28,45.3,4100.0,39.5098,39.5185,39.4836,39.5011,4100.0
2012-06-26 12:30:00,45.31,45.37,45.31,45.36,6200.0,39.5098,39.5621,39.5098,39.5534,6200.0
2012-06-26 12:35:00,45.38,45.39,45.34,45.37,4400.0,39.5708,39.5796,39.536,39.5621,4400.0
2012-06-26 12:40:00,45.37,45.43,45.35,45.41,4900.0,39.5621,39.6144,39.5447,39.597,4900.0
2012-06-26 12:45:00,45.44,45.48,45.43,45.45,1900.0,39.6232,39.658,39.6144,39.6319,1900.0
2012-06-26 12:50:00,45.48,45.48,45.44,45.47,5600.0,39.658,39.658,39.6232,39.6493,5600.0
2012-06-26 12:55:00,45.46,45.46,45.45,45.45,3500.0,39.6406,39.6406,39.6319,39.6319,3500.0
2012-06-26 13:00:00,45.46,45.46,45.44,45.45,2900.0,39.6406,39.6406,39.6232,39.6319,2900.0
2012-06-26 13:05:00,45.44,45.45,45.42,45.45,3800.0,39.6232,39.6319,39.6057,39.6319,3800.0
2012-06-26 13:10:00,45.45,45.48,45.44,45.44,6200.0,39.6319,39.658,39.6232,39.6232,6200.0
2012-06-26 13:15:00,45.45,45.46,45.43,45.43,2600.0,39.6319,39.6406,39.6144,39.6144,2600.0
2012-06-26 13:20:00,45.44,45.46,45.43,45.44,3900.0,39.6232,39.6406,39.6144,39.6232,3900.0
2012-06-26 13:25:00,45.44,45.45,45.43,45.44,5300.0,39.6232,39.6319,39.6144,39.6232,5300.0
2012-06-26 13:30:00,45.43,45.43,45.38,45.38,9200.0,39.6144,39.6144,39.5708,39.5708,9200.0
2012-06-26 13:35:00,45.38,45.46,45.38,45.44,6900.0,39.5708,39.6406,39.5708,39.6232,6900.0
2012-06-26 13:40:00,45.43,45.46,45.42,45.42,2500.0,39.6144,39.6406,39.6057,39.6057,2500.0
2012-06-26 13:45:00,45.42,45.47,45.41,45.47,12300.0,39.6057,39.6493,39.597,39.6493,12300.0
2012-06-26 13:50:00,45.48,45.49,45.44,45.44,10800.0,39.658,39.6668,39.6232,39.6232,10800.0
2012-06-26 13:55:00,45.45,45.47,45.44,45.47,8800.0,39.6319,39.6493,39.6232,39.6493,8800.0
2012-06-26 14:00:00,45.47,45.54,45.46,45.51,7200.0,39.6493,39.7104,39.6406,39.6842,7200.0
2012-06-26 14:05:00,45.51,45.58,45.51,45.57,27800.0,39.6842,39.7452,39.6842,39.7365,27800.0
2012-06-26 14:10:00,45.58,45.59,45.52,45.52,19500.0,39.7452,39.754,39.6929,39.6929,19500.0
2012-06-26 14:15:00,45.52,45.58,45.48,45.55,13900.0,39.6929,39.7452,39.658,39.7191,13900.0
2012-06-26 14:20:00,45.55,45.57,45.47,45.47,17700.0,39.7191,39.7365,39.6493,39.6493,17700.0
2012-06-26 14:25:00,45.49,45.49,45.43,45.43,8000.0,39.6668,39.6668,39.6144,39.6144,8000.0
2012-06-26 14:30:00,45.44,45.45,45.38,45.44,12800.0,39.6232,39.6319,39.5708,39.6232,12800.0
2012-06-26 14:35:00,45.44,45.45,45.37,45.45,15500.0,39.6232,39.6319,39.5621,39.6319,15500.0
2012-06-26 14:40:00,45.45,45.48,45.42,45.45,38900.0,39.6319,39.658,39.6057,39.6319,38900.0
2012-06-26 14:45:00,45.44,45.48,45.43,45.44,5900.0,39.6232,39.658,39.6144,39.6232,5900.0
2012-06-26 14:50:00,45.45,45.48,45.39,45.44,26900.0,39.6319,39.658,39.5796,39.6232,26900.0
2012-06-26 14:55:00,45.44,45.5,45.44,45.48,19600.0,39.6232,39.6755,39.6232,39.658,19600.0
2012-06-26 15:00:00,45.48,45.49,45.44,45.47,22500.0,39.658,39.6668,39.6232,39.6493,22500.0
2012-06-26 15:05:00,45.47,45.48,45.45,45.45,15200.0,39.6493,39.658,39.6319,39.6319,15200.0
2012-06-26 15:10:00,45.46,45.48,45.44,45.47,9600.0,39.6406,39.658,39.6232,39.6493,9600.0
2012-06-26 15:15:00,45.44,45.5,45.44,45.48,8600.0,39.6232,39.6755,39.6232,39.658,8600.0
2012-06-26 15:20:00,45.49,45.51,45.45,45.47,20600.0,39.6668,39.6842,39.6319,39.6493,20600.0
2012-06-26 15:25:00,45.46,45.46,45.37,45.43,41700.0,39.6406,39.6406,39.5621,39.6144,41700.0
2012-06-26 15:30:00,45.43,45.46,45.38,45.45,22100.0,39.6144,39.6406,39.5708,39.6319,22100.0
2012-06-26 15:35:00,45.46,45.48,45.44,45.44,13500.0,39.6406,39.658,39.6232,39.6232,13500.0
2012-06-26 15:40:00,45.44,45.47,45.4,45.41,28300.0,39.6232,39.6493,39.5883,39.597,28300.0
2012-06-26 15:45:00,45.42,45.45,45.38,45.44,16200.0,39.6057,39.6319,39.5708,39.6232,16200.0
2012-06-26 15:50:00,45.44,45.44,45.4,45.43,43900.0,39.6232,39.6232,39.5883,39.6144,43900.0
2012-06-26 15:55:00,45.42,45.43,45.35,45.38,34700.0,39.6057,39.6144,39.5447,39.5708,34700.0
2012-06-27 09:30:00,45.39,45.85,45.39,45.65,12400.0,39.5796,39.9807,39.5796,39.8063,12400.0
2012-06-27 09:35:00,45.74,45.75,45.66,45.73,3100.0,39.8848,39.8935,39.815,39.876,3100.0
2012-06-27 09:40:00,45.71,45.73,45.68,45.72,7000.0,39.8586,39.876,39.8324,39.8673,7000.0
2012-06-27 09:45:00,45.72,45.75,45.63,45.67,12600.0,39.8673,39.8935,39.7888,39.8237,12600.0
2012-06-27 09:50:00,45.71,45.73,45.69,45.69,1300.0,39.8586,39.876,39.8412,39.8412,1300.0
2012-06-27 09:55:00,45.71,45.75,45.6,45.7,26900.0,39.8586,39.8935,39.7627,39.8499,26900.0
2012-06-27 10:00:00,45.72,45.74,45.68,45.73,10000.0,39.8673,39.8848,39.8324,39.876,10000.0
2012-06-27 10:05:00,45.73,45.74,45.69,45.72,29400.0,39.876,39.8848,39.8412,39.8673,29400.0
2012-06-27 10:10:00,45.71,45.75,45.68,45.68,12800.0,39.8586,39.8935,39.8324,39.8324,12800.0
2012-06-27 10:15:00,45.7,45.73,45.68,45.7,15500.0,39.8499,39.876,39.8324,39.8499,15500.0
2012-06-27 10:20:00,45.7,45.73,45.69,45.69,7900.0,39.8499,39.876,39.8412,39.8412,7900.0
2012-06-27 10:25:00,45.68,45.72,45.68,45.71,3900.0,39.8324,39.8673,39.8324,39.8586,3900.0
2012-06-27 10:30:00,45.72,45.73,45.69,45.7,7200.0,39.8673,39.876,39.8412,39.8499,7200.0
2012-06-27 10:35:00,45.7,45.71,45.68,45.68,6600.0,39.8499,39.8586,39.8324,39.8324,6600.0
2012-06-27 10:40:00,45.7,45.71,45.66,45.7,9900.0,39.8499,39.8586,39.815,39.8499,9900.0
2012-06-27 10:45:00,45.67,45.7,45.65,45.67,3800.0,39.8237,39.8499,39.8063,39.8237,3800.0
2012-06-27 10:50:00,45.67,45.7,45.67,45.68,8400.0,39.8237,39.8499,39.8237,39.8324,8400.0
2012-06-27 10:55:00,45.69,45.7,45.66,45.68,3100.0,39.8412,39.8499,39.815,39.8324,3100.0
2012-06-27 11:00:00,45.7,45.7,45.67,45.69,3500.0,39.8499,39.8499,39.8237,39.8412,3500.0
2012-06-27 11:05:00,45.69,45.7,45.66,45.68,8400.0,39.8412,39.8499,39.815,39.8324,8400.0
2012-06-27 11:10:00,45.68,45.71,45.67,45.67,5400.0,39.8324,39.8586,39.8237,39.8237,5400.0
2012-06-27 11:15:00,45.66,45.68,45.65,45.68,2200.0,39.815,39.8324,39.8063,39.8324,2200.0
2012-06-27 11:20:00,45.66,45.67,45.64,45.66,2000.0,39.815,39.8237,39.7976,39.815,2000.0
2012-06-27 11:25:00,45.64,45.64,45.59,45.63,3600.0,39.7976,39.7976,39.754,39.7888,3600.0
2012-06-27 11:30:00,45.64,45.67,45.63,45.64,2800.0,39.7976,39.8237,39.7888,39.7976,2800.0
2012-06-27 11:35:00,45.65,45.67,45.64,45.66,3200.0,39.8063,39.8237,39.7976,39.815,3200.0
2012-06-27 11:40:00,45.67,45.77,45.65,45.76,2200.0,39.8237,39.9109,39.8063,39.9022,2200.0
2012-06-27 11:45:00,45.76,45.76,45.69,45.69,2500.0,39.9022,39.9022,39.8412,39.8412,2500.0
2012-06-27 11:50:00,45.72,45.74,45.69,45.69,8800.0,39.8673,39.8848,39.8412,39.8412,8800.0
2012-06-27 11:55:00,45.71,45.72,45.69,45.7,1800.0,39.8586,39.8673,39.8412,39.8499,1800.0
2012-06-27 12:00:00,45.7,45.7,45.69,45.7,3100.0,39.8499,39.8499,39.8412,39.8499,3100.0
2012-06-27 12:05:00,45.7,45.72,45.69,45.69,8000.0,39.8499,39.8673,39.8412,39.8412,8000.0
2012-06-27 12:10:00,45.69,45.7,45.63,45.63,5800.0,39.8412,39.8499,39.7888,39.7888,5800.0
2012-06-27 12:15:00,45.63,45.68,45.62,45.64,3700.0,39.7888,39.8324,39.7801,39.7976,3700.0
2012-06-27 12:20:00,45.68,45.68,45.64,45.66,1200.0,39.8324,39.8324,39.7976,39.815,1200.0
2012-06-27 12:25:00,45.66,45.67,45.64,45.67,2500.0,39.815,39.8237,39.7976,39.8237,2500.0
2012-06-27 12:30:00,45.66,45.67,45.62,45.63,4000.0,39.815,39.8237,39.7801,39.7888,4000.0
2012-06-27 12:35:00,45.65,45.7,45.64,45.7,2000.0,39.8063,39.8499,39.7976,39.8499,2000.0
2012-06-27 12:40:00,45.7,45.7,45.63,45.63,3100.0,39.8499,39.8499,39.7888,39.7888,3100.0
2012-06-27 12:45:00,45.65,45.66,45.61,45.62,5100.0,39.8063,39.815,39.7714,39.7801,5100.0
2012-06-27 12:50:00,45.61,45.61,45.54,45.54,7400.0,39.7714,39.7714,39.7104,39.7104,7400.0
2012-06-27 12:55:00,45.53,45.54,45.48,45.48,2500.0,39.7016,39.7104,39.658,39.658,2500.0
2012-06-27 13:00:00,45.48,45.51,45.47,45.48,8200.0,39.658,39.6842,39.6493,39.658,8200.0
2012-06-27 13:05:00,45.51,45.51,45.46,45.5,10400.0,39.6842,39.6842,39.6406,39.6755,10400.0
2012-06-27 13:10:00,45.5,45.53,45.5,45.51,3000.0,39.6755,39.7016,39.6755,39.6842,3000.0
2012-06-27 13:15:00,45.5,45.54,45.5,45.53,2600.0,39.6755,39.7104,39.6755,39.7016,2600.0
2012-06-27 13:20:00,45.5,45.51,45.48,45.51,1000.0,39.6755,39.6842,39.658,39.6842,1000.0
2012-06-27 13:25:00,45.49,45.5,45.46,45.5,2200.0,39.6668,39.6755,39.6406,39.6755,2200.0
2012-06-27 13:30:00,45.49,45.49,45.44,45.46,1400.0,39.6668,39.6668,39.6232,39.6406,1400.0
2012-06-27 13:35:00,45.44,45.46,45.42,45.45,1400.0,39.6232,39.6406,39.6057,39.6319,1400.0
2012-06-27 13:40:00,45.46,45.49,45.44,45.48,1200.0,39.6406,39.6668,39.6232,39.658,1200.0
2012-06-27 13:45:00,45.49,45.5,45.47,45.49,2000.0,39.6668,39.6755,39.6493,39.6668,2000.0
2012-06-27 13:50:00,45.48,45.51,45.46,45.46,3700.0,39.658,39.6842,39.6406,39.6406,3700.0
2012-06-27 13:55:00,45.46,45.5,45.46,45.5,1700.0,39.6406,39.6755,39.6406,39.6755,1700.0
2012-06-27 14:00:00,45.51,45.53,45.49,45.51,3900.0,39.6842,39.7016,39.6668,39.6842,3900.0
2012-06-27 14:05:00,45.51,45.51,45.44,45.46,2600.0,39.6842,39.6842,39.6232,39.6406,2600.0
2012-06-27 14:10:00,45.46,45.47,45.44,45.46,2100.0,39.6406,39.6493,39.6232,39.6406,2100.0
2012-06-27 14:15:00,45.43,45.5,45.43,45.49,3800.0,39.6144,39.6755,39.6144,39.6668,3800.0
2012-06-27 14:20:00,45.48,45.49,45.43,45.45,4700.0,39.658,39.6668,39.6144,39.6319,4700.0
2012-06-27 14:25:00,45.45,45.46,45.44,45.45,2800.0,39.6319,39.6406,39.6232,39.6319,2800.0
2012-06-27 14:30:00,45.45,45.46,45.43,45.45,5300.0,39.6319,39.6406,39.6144,39.6319,5300.0
2012-06-27 14:35:00,45.45,45.46,45.42,45.42,6100.0,39.6319,39.6406,39.6057,39.6057,6100.0
2012-06-27 14:40:00,45.42,45.46,45.41,45.42,7100.0,39.6057,39.6406,39.597,39.6057,7100.0
2012-06-27 14:45:00,45.43,45.46,45.43,45.45,2400.0,39.6144,39.6406,39.6144,39.6319,2400.0
2012-06-27 14:50:00,45.45,45.46,45.43,45.43,7800.0,39.6319,39.6406,39.6144,39.6144,7800.0
2012-06-27 14:55:00,45.42,45.42,45.34,45.37,18400.0,39.6057,39.6057,39.536,39.5621,18400.0
2012-06-27 15:00:00,45.41,45.41,45.35,45.37,6000.0,39.597,39.597,39.5447,39.5621,6000.0
2012-06-27 15:05:00,45.38,45.48,45.38,45.46,4000.0,39.5708,39.658,39.5708,39.6406,4000.0
2012-06-27 15:10:00,45.48,45.56,45.47,45.56,8000.0,39.658,39.7278,39.6493,39.7278,8000.0
2012-06-27 15:15:00,45.56,45.62,45.56,45.62,4100.0,39.7278,39.7801,39.7278,39.7801,4100.0
2012-06-27 15:20:00,45.62,45.68,45.62,45.68,14400.0,39.7801,39.8324,39.7801,39.8324,14400.0
2012-06-27 15:25:00,45.68,45.69,45.64,45.69,6500.0,39.8324,39.8412,39.7976,39.8412,6500.0
2012-06-27 15:30:00,45.69,45.71,45.66,45.7,6200.0,39.8412,39.8586,39.815,39.8499,6200.0
2012-06-27 15:35:00,45.71,45.72,45.67,45.7,4900.0,39.8586,39.8673,39.8237,39.8499,4900.0
2012-06-27 15:40:00,45.71,45.75,45.7,45.71,13200.0,39.8586,39.8935,39.8499,39.8586,13200.0
2012-06-27 15:45:00,45.7,45.71,45.64,45.68,10200.0,39.8499,39.8586,39.7976,39.8324,10200.0
2012-06-27 15:50:00,45.66,45.66,45.61,45.62,9700.0,39.815,39.815,39.7714,39.7801,9700.0
2012-06-27 15:55:00,45.62,45.66,45.6,45.63,23500.0,39.7801,39.815,39.7627,39.7888,23500.0
2012-06-28 09:30:00,45.16,45.29,45.16,45.24,4100.0,39.379,39.4924,39.379,39.4488,4100.0
2012-06-28 09:35:00,45.3,45.52,45.29,45.49,10700.0,39.5011,39.6929,39.4924,39.6668,10700.0
2012-06-28 09:40:00,45.5,45.53,45.44,45.48,7000.0,39.6755,39.7016,39.6232,39.658,7000.0
2012-06-28 09:45:00,45.45,45.52,45.45,45.51,4300.0,39.6319,39.6929,39.6319,39.6842,4300.0
2012-06-28 09:50:00,45.5,45.53,45.47,45.47,7400.0,39.6755,39.7016,39.6493,39.6493,7400.0
2012-06-28 09:55:00,45.48,45.56,45.47,45.49,9500.0,39.658,39.7278,39.6493,39.6668,9500.0
2012-06-28 10:00:00,45.48,45.57,45.48,45.56,7300.0,39.658,39.7365,39.658,39.7278,7300.0
2012-06-28 10:05:00,45.57,45.57,45.23,45.39,20100.0,39.7365,39.7365,39.4401,39.5796,20100.0
2012-06-28 10:10:00,45.41,45.49,45.39,45.39,8900.0,39.597,39.6668,39.5796,39.5796,8900.0
2012-06-28 10:15:00,45.4,45.48,45.38,45.46,9700.0,39.5883,39.658,39.5708,39.6406,9700.0
2012-06-28 10:20:00,45.46,45.5,45.38,45.43,12900.0,39.6406,39.6755,39.5708,39.6144,12900.0
2012-06-28 10:25:00,45.41,45.43,45.35,45.36,4300.0,39.597,39.6144,39.5447,39.5534,4300.0
2012-06-28 10:30:00,45.35,45.41,45.34,45.36,9000.0,39.5447,39.597,39.536,39.5534,9000.0
2012-06-28 10:35:00,45.35,45.37,45.29,45.31,17400.0,39.5447,39.5621,39.4924,39.5098,17400.0
2012-06-28 10:40:00,45.27,45.3,45.16,45.2,7700.0,39.4749,39.5011,39.379,39.4139,7700.0
2012-06-28 10:45:00,45.2,45.22,45.18,45.21,2900.0,39.4139,39.4313,39.3965,39.4226,2900.0
2012-06-28 10:50:00,45.21,45.25,45.17,45.25,5500.0,39.4226,39.4575,39.3877,39.4575,5500.0
2012-06-28 10:55:00,45.25,45.25,45.18,45.21,3400.0,39.4575,39.4575,39.3965,39.4226,3400.0
2012-06-28 11:00:00,45.2,45.22,45.17,45.18,4600.0,39.4139,39.4313,39.3877,39.3965,4600.0
2012-06-28 11:05:00,45.19,45.21,45.19,45.2,5700.0,39.4052,39.4226,39.4052,39.4139,5700.0
2012-06-28 11:10:00,45.19,45.23,45.19,45.22,4000.0,39.4052,39.4401,39.4052,39.4313,4000.0
2012-06-28 11:15:00,45.21,45.22,45.2,45.21,2800.0,39.4226,39.4313,39.4139,39.4226,2800.0
2012-06-28 11:20:00,45.21,45.23,45.19,45.21,4100.0,39.4226,39.4401,39.4052,39.4226,4100.0
2012-06-28 11:25:00,45.23,45.23,45.2,45.2,4100.0,39.4401,39.4401,39.4139,39.4139,4100.0
2012-06-28 11:30:00,45.2,45.26,45.2,45.24,3600.0,39.4139,39.4662,39.4139,39.4488,3600.0
2012-06-28 11:35:00,45.22,45.28,45.22,45.27,2200.0,39.4313,39.4836,39.4313,39.4749,2200.0
2012-06-28 11:40:00,45.27,45.27,45.21,45.22,2200.0,39.4749,39.4749,39.4226,39.4313,2200.0
2012-06-28 11:45:00,45.22,45.22,45.19,45.19,2300.0,39.4313,39.4313,39.4052,39.4052,2300.0
2012-06-28 11:50:00,45.19,45.2,45.17,45.17,3000.0,39.4052,39.4139,39.3877,39.3877,3000.0
2012-06-28 11:55:00,45.18,45.18,45.16,45.18,4600.0,39.3965,39.3965,39.379,39.3965,4600.0
2012-06-28 12:00:00,45.19,45.23,45.19,45.23,5500.0,39.4052,39.4401,39.4052,39.4401,5500.0
2012-06-28 12:05:00,45.23,45.25,45.21,45.25,4300.0,39.4401,39.4575,39.4226,39.4575,4300.0
2012-06-28 12:10:00,45.25,45.27,45.24,45.25,2400.0,39.4575,39.4749,39.4488,39.4575,2400.0
2012-06-28 12:15:00,45.23,45.25,45.21,45.23,2400.0,39.4401,39.4575,39.4226,39.4401,2400.0
2012-06-28 12:20:00,45.23,45.24,45.16,45.23,5400.0,39.4401,39.4488,39.379,39.4401,5400.0
2012-06-28 12:25:00,45.22,45.22,45.2,45.2,2500.0,39.4313,39.4313,39.4139,39.4139,2500.0
2012-06-28 12:30:00,45.21,45.21,45.19,45.2,1400.0,39.4226,39.4226,39.4052,39.4139,1400.0
2012-06-28 12:35:00,45.2,45.2,45.18,45.19,1700.0,39.4139,39.4139,39.3965,39.4052,1700.0
2012-06-28 12:40:00,45.19,45.19,45.16,45.18,1500.0,39.4052,39.4052,39.379,39.3965,1500.0
2012-06-28 12:45:00,45.17,45.17,45.14,45.15,2200.0,39.3877,39.3877,39.3616,39.3703,2200.0
2012-06-28 12:50:00,45.15,45.2,45.13,45.19,4200.0,39.3703,39.4139,39.3529,39.4052,4200.0
2012-06-28 12:55:00,45.2,45.24,45.17,45.24,7000.0,39.4139,39.4488,39.3877,39.4488,7000.0
2012-06-28 13:00:00,45.24,45.25,45.2,45.25,5000.0,39.4488,39.4575,39.4139,39.4575,5000.0
2012-06-28 13:05:00,45.24,45.27,45.24,45.27,2000.0,39.4488,39.4749,39.4488,39.4749,2000.0
2012-06-28 13:10:00,45.26,45.26,45.24,45.24,14200.0,39.4662,39.4662,39.4488,39.4488,14200.0
2012-06-28 13:15:00,45.24,45.25,45.22,45.24,3900.0,39.4488,39.4575,39.4313,39.4488,3900.0
2012-06-28 13:20:00,45.24,45.26,45.22,45.25,5200.0,39.4488,39.4662,39.4313,39.4575,5200.0
2012-06-28 13:25:00,45.24,45.26,45.22,45.24,5800.0,39.4488,39.4662,39.4313,39.4488,5800.0
2012-06-28 13:30:00,45.21,45.26,45.2,45.25,13400.0,39.4226,39.4662,39.4139,39.4575,13400.0
2012-06-28 13:35:00,45.25,45.26,45.22,45.25,12700.0,39.4575,39.4662,39.4313,39.4575,12700.0
2012-06-28 13:40:00,45.25,45.25,45.18,45.21,4800.0,39.4575,39.4575,39.3965,39.4226,4800.0
2012-06-28 13:45:00,45.19,45.19,45.16,45.18,2800.0,39.4052,39.4052,39.379,39.3965,2800.0
2012-06-28 13:50:00,45.18,45.19,45.13,45.13,5600.0,39.3965,39.4052,39.3529,39.3529,5600.0
2012-06-28 13:55:00,45.15,45.18,45.13,45.15,7500.0,39.3703,39.3965,39.3529,39.3703,7500.0
2012-06-28 14:00:00,45.16,45.16,45.12,45.13,5700.0,39.379,39.379,39.3441,39.3529,5700.0
2012-06-28 14:05:00,45.13,45.13,45.1,45.11,7400.0,39.3529,39.3529,39.3267,39.3354,7400.0
2012-06-28 14:10:00,45.1,45.11,45.09,45.1,5100.0,39.3267,39.3354,39.318,39.3267,5100.0
2012-06-28 14:15:00,45.11,45.11,45.03,45.08,9100.0,39.3354,39.3354,39.2657,39.3093,9100.0
2012-06-28 14:20:00,45.07,45.07,45.02,45.04,4600.0,39.3005,39.3005,39.2569,39.2744,4600.0
2012-06-28 14:25:00,45.03,45.04,45.01,45.01,4500.0,39.2657,39.2744,39.2482,39.2482,4500.0
2012-06-28 14:30:00,45.01,45.01,44.97,45.01,10900.0,39.2482,39.2482,39.2133,39.2482,10900.0
2012-06-28 14:35:00,45.01,45.02,44.97,44.97,5800.0,39.2482,39.2569,39.2133,39.2133,5800.0
2012-06-28 14:40:00,44.97,45.01,44.96,44.97,7300.0,39.2133,39.2482,39.2046,39.2133,7300.0
2012-06-28 14:45:00,44.99,45.01,44.99,44.99,5900.0,39.2308,39.2482,39.2308,39.2308,5900.0
2012-06-28 14:50:00,45.0,45.0,44.98,45.0,5200.0,39.2395,39.2395,39.2221,39.2395,5200.0
2012-06-28 14:55:00,45.0,45.01,44.97,44.98,8500.0,39.2395,39.2482,39.2133,39.2221,8500.0
2012-06-28 15:00:00,44.99,45.01,44.98,44.99,9600.0,39.2308,39.2482,39.2221,39.2308,9600.0
2012-06-28 15:05:00,44.99,45.06,44.98,45.01,14900.0,39.2308,39.2918,39.2221,39.2482,14900.0
2012-06-28 15:10:00,45.01,45.01,44.97,44.98,9200.0,39.2482,39.2482,39.2133,39.2221,9200.0
2012-06-28 15:15:00,44.98,45.0,44.98,45.0,5700.0,39.2221,39.2395,39.2221,39.2395,5700.0
2012-06-28 15:20:00,44.99,45.01,44.97,44.97,19000.0,39.2308,39.2482,39.2133,39.2133,19000.0
2012-06-28 15:25:00,44.97,45.02,44.97,45.02,18400.0,39.2133,39.2569,39.2133,39.2569,18400.0
2012-06-28 15:30:00,45.02,45.24,45.01,45.17,31900.0,39.2569,39.4488,39.2482,39.3877,31900.0
2012-06-28 15:35:00,45.17,45.3,45.16,45.27,26200.0,39.3877,39.5011,39.379,39.4749,26200.0
2012-06-28 15:40:00,45.29,45.29,45.16,45.18,30800.0,39.4924,39.4924,39.379,39.3965,30800.0
2012-06-28 15:45:00,45.18,45.3,45.18,45.28,27900.0,39.3965,39.5011,39.3965,39.4836,27900.0
2012-06-28 15:50:00,45.28,45.33,45.23,45.27,30800.0,39.4836,39.5272,39.4401,39.4749,30800.0
2012-06-28 15:55:00,45.27,45.37,45.27,45.35,50800.0,39.4749,39.5621,39.4749,39.5447,50800.0
2012-06-29 09:30:00,46.31,46.39,46.31,46.34,14000.0,40.3818,40.4516,40.3818,40.408,14000.0
2012-06-29 09:35:00,46.37,46.4,46.31,46.35,21800.0,40.4341,40.4603,40.3818,40.4167,21800.0
2012-06-29 09:40:00,46.35,46.4,46.3,46.3,22600.0,40.4167,40.4603,40.3731,40.3731,22600.0
2012-06-29 09:45:00,46.32,46.35,46.23,46.31,17400.0,40.3905,40.4167,40.312,40.3818,17400.0
2012-06-29 09:50:00,46.3,46.38,46.29,46.37,12300.0,40.3731,40.4428,40.3644,40.4341,12300.0
2012-06-29 09:55:00,46.39,46.45,46.35,46.43,19900.0,40.4516,40.5039,40.4167,40.4864,19900.0
2012-06-29 10:00:00,46.43,46.48,46.41,46.43,7700.0,40.4864,40.53,40.469,40.4864,7700.0
2012-06-29 10:05:00,46.43,46.47,46.37,46.4,18200.0,40.4864,40.5213,40.4341,40.4603,18200.0
2012-06-29 10:10:00,46.4,46.46,46.39,46.43,11300.0,40.4603,40.5126,40.4516,40.4864,11300.0
2012-06-29 10:15:00,46.45,46.47,46.43,46.45,13900.0,40.5039,40.5213,40.4864,40.5039,13900.0
2012-06-29 10:20:00,46.46,46.48,46.43,46.47,18000.0,40.5126,40.53,40.4864,40.5213,18000.0
2012-06-29 10:25:00,46.46,46.48,46.34,46.35,16300.0,40.5126,40.53,40.408,40.4167,16300.0
2012-06-29 10:30:00,46.37,46.37,46.2,46.21,26200.0,40.4341,40.4341,40.2859,40.2946,26200.0
2012-06-29 10:35:00,46.22,46.24,46.02,46.02,40500.0,40.3033,40.3208,40.1289,40.1289,40500.0
2012-06-29 10:40:00,46.01,46.22,45.91,46.22,63200.0,40.1202,40.3033,40.033,40.3033,63200.0
2012-06-29 10:45:00,46.23,46.28,46.2,46.25,22400.0,40.312,40.3556,40.2859,40.3295,22400.0
2012-06-29 10:50:00,46.25,46.27,46.22,46.26,20900.0,40.3295,40.3469,40.3033,40.3382,20900.0
2012-06-29 10:55:00,46.26,46.31,46.23,46.26,19300.0,40.3382,40.3818,40.312,40.3382,19300.0
2012-06-29 11:00:00,46.26,46.28,46.23,46.26,9600.0,40.3382,40.3556,40.312,40.3382,9600.0
2012-06-29 11:05:00,46.25,46.27,46.23,46.23,6600.0,40.3295,40.3469,40.312,40.312,6600.0
2012-06-29 11:10:00,46.23,46.26,46.23,46.24,6300.0,40.312,40.3382,40.312,40.3208,6300.0
2012-06-29 11:15:00,46.24,46.27,46.2,46.27,6100.0,40.3208,40.3469,40.2859,40.3469,6100.0
2012-06-29 11:20:00,46.27,46.36,46.27,46.36,4400.0,40.3469,40.4254,40.3469,40.4254,4400.0
2012-06-29 11:25:00,46.35,46.38,46.32,46.36,3400.0,40.4167,40.4428,40.3905,40.4254,3400.0
2012-06-29 11:30:00,46.38,46.39,46.34,46.37,12100.0,40.4428,40.4516,40.408,40.4341,12100.0
2012-06-29 11:35:00,46.36,46.4,46.35,46.35,12000.0,40.4254,40.4603,40.4167,40.4167,12000.0
2012-06-29 11:40:00,46.35,46.37,46.3,46.34,23900.0,40.4167,40.4341,40.3731,40.408,23900.0
2012-06-29 11:45:00,46.35,46.37,46.33,46.35,6200.0,40.4167,40.4341,40.3992,40.4167,6200.0
2012-06-29 11:50:00,46.35,46.36,46.33,46.33,5300.0,40.4167,40.4254,40.3992,40.3992,5300.0
2012-06-29 11:55:00,46.35,46.39,46.32,46.35,18800.0,40.4167,40.4516,40.3905,40.4167,18800.0
2012-06-29 12:00:00,46.36,46.4,46.35,46.39,6100.0,40.4254,40.4603,40.4167,40.4516,6100.0
2012-06-29 12:05:00,46.4,46.4,46.37,46.38,8000.0,40.4603,40.4603,40.4341,40.4428,8000.0
2012-06-29 12:10:00,46.38,46.39,46.34,46.39,2700.0,40.4428,40.4516,40.408,40.4516,2700.0
2012-06-29 12:15:00,46.38,46.4,46.38,46.39,2800.0,40.4428,40.4603,40.4428,40.4516,2800.0
2012-06-29 12:20:00,46.4,46.4,46.34,46.36,12300.0,40.4603,40.4603,40.408,40.4254,12300.0
2012-06-29 12:25:00,46.35,46.39,46.34,46.38,3400.0,40.4167,40.4516,40.408,40.4428,3400.0
2012-06-29 12:30:00,46.38,46.39,46.35,46.35,3600.0,40.4428,40.4516,40.4167,40.4167,3600.0
2012-06-29 12:35:00,46.35,46.36,46.35,46.35,3700.0,40.4167,40.4254,40.4167,40.4167,3700.0
2012-06-29 12:40:00,46.37,46.37,46.34,46.35,4100.0,40.4341,40.4341,40.408,40.4167,4100.0
2012-06-29 12:45:00,46.34,46.38,46.34,46.36,2100.0,40.408,40.4428,40.408,40.4254,2100.0
2012-06-29 12:50:00,46.35,46.39,46.34,46.38,3700.0,40.4167,40.4516,40.408,40.4428,3700.0
2012-06-29 12:55:00,46.38,46.43,46.37,46.4,9200.0,40.4428,40.4864,40.4341,40.4603,9200.0
2012-06-29 13:00:00,46.38,46.4,46.38,46.39,1600.0,40.4428,40.4603,40.4428,40.4516,1600.0
2012-06-29 13:05:00,46.39,46.46,46.39,46.46,1400.0,40.4516,40.5126,40.4516,40.5126,1400.0
2012-06-29 13:10:00,46.47,46.49,46.45,46.49,3000.0,40.5213,40.5388,40.5039,40.5388,3000.0
2012-06-29 13:15:00,46.49,46.51,46.48,46.49,6000.0,40.5388,40.5562,40.53,40.5388,6000.0
2012-06-29 13:20:00,46.49,46.5,46.45,46.45,4400.0,40.5388,40.5475,40.5039,40.5039,4400.0
2012-06-29 13:25:00,46.46,46.49,46.45,46.49,1600.0,40.5126,40.5388,40.5039,40.5388,1600.0
2012-06-29 13:30:00,46.5,46.54,46.49,46.54,5500.0,40.5475,40.5824,40.5388,40.5824,5500.0
2012-06-29 13:35:00,46.54,46.56,46.5,46.54,6600.0,40.5824,40.5998,40.5475,40.5824,6600.0
2012-06-29 13:40:00,46.52,46.52,46.5,46.5,6000.0,40.5649,40.5649,40.5475,40.5475,6000.0
2012-06-29 13:45:00,46.51,46.55,46.51,46.53,4600.0,40.5562,40.5911,40.5562,40.5736,4600.0
2012-06-29 13:50:00,46.53,46.53,46.47,46.48,8800.0,40.5736,40.5736,40.5213,40.53,8800.0
2012-06-29 13:55:00,46.47,46.5,46.46,46.48,2500.0,40.5213,40.5475,40.5126,40.53,2500.0
2012-06-29 14:00:00,46.48,46.5,46.46,46.47,3000.0,40.53,40.5475,40.5126,40.5213,3000.0
2012-06-29 14:05:00,46.48,46.48,46.43,46.44,5900.0,40.53,40.53,40.4864,40.4952,5900.0
2012-06-29 14:10:00,46.45,46.48,46.44,46.45,4900.0,40.5039,40.53,40.4952,40.5039,4900.0
2012-06-29 14:15:00,46.45,46.48,46.44,46.45,5300.0,40.5039,40.53,40.4952,40.5039,5300.0
2012-06-29 14:20:00,46.45,46.45,46.43,46.44,3500.0,40.5039,40.5039,40.4864,40.4952,3500.0
2012-06-29 14:25:00,46.45,46.53,46.44,46.53,9000.0,40.5039,40.5736,40.4952,40.5736,9000.0
2012-06-29 14:30:00,46.53,46.54,46.44,46.46,21200.0,40.5736,40.5824,40.4952,40.5126,21200.0
2012-06-29 14:35:00,46.45,46.47,46.43,46.45,4000.0,40.5039,40.5213,40.4864,40.5039,4000.0
2012-06-29 14:40:00,46.44,46.47,46.43,46.45,6200.0,40.4952,40.5213,40.4864,40.5039,6200.0
2012-06-29 14:45:00,46.47,46.55,46.47,46.52,4100.0,40.5213,40.5911,40.5213,40.5649,4100.0
2012-06-29 14:50:00,46.55,46.56,46.5,46.5,7800.0,40.5911,40.5998,40.5475,40.5475,7800.0
2012-06-29 14:55:00,46.5,46.53,46.49,46.51,7100.0,40.5475,40.5736,40.5388,40.5562,7100.0
2012-06-29 15:00:00,46.53,46.53,46.48,46.49,5000.0,40.5736,40.5736,40.53,40.5388,5000.0
2012-06-29 15:05:00,46.49,46.5,46.47,46.49,6000.0,40.5388,40.5475,40.5213,40.5388,6000.0
2012-06-29 15:10:00,46.48,46.49,46.44,46.45,11600.0,40.53,40.5388,40.4952,40.5039,11600.0
2012-06-29 15:15:00,46.45,46.45,46.42,46.43,14000.0,40.5039,40.5039,40.4777,40.4864,14000.0
2012-06-29 15:20:00,46.43,46.43,46.38,46.39,12700.0,40.4864,40.4864,40.4428,40.4516,12700.0
2012-06-29 15:25:00,46.4,46.41,46.35,46.36,11200.0,40.4603,40.469,40.4167,40.4254,11200.0
2012-06-29 15:30:00,46.35,46.36,46.3,46.32,14500.0,40.4167,40.4254,40.3731,40.3905,14500.0
2012-06-29 15:35:00,46.32,46.34,46.32,46.33,23200.0,40.3905,40.408,40.3905,40.3992,23200.0
2012-06-29 15:40:00,46.33,46.42,46.33,46.41,17900.0,40.3992,40.4777,40.3992,40.469,17900.0
2012-06-29 15:45:00,46.41,46.54,46.41,46.53,57300.0,40.469,40.5824,40.469,40.5736,57300.0
2012-06-29 15:50:00,46.53,46.53,46.49,46.53,28000.0,40.5736,40.5736,40.5388,40.5736,28000.0
2012-06-29 15:55:00,46.53,46.61,46.53,46.61,59200.0,40.5736,40.6434,40.5736,40.6434,59200.0
2012-07-02 09:30:00,46.82,47.08,46.73,47.05,20300.0,40.8265,41.0532,40.748,41.0271,20300.0
2012-07-02 09:35:00,47.07,47.4,47.05,47.37,14700.0,41.0445,41.3323,41.0271,41.3061,14700.0
2012-07-02 09:40:00,47.36,47.55,47.35,47.53,18000.0,41.2974,41.4631,41.2887,41.4456,18000.0
2012-07-02 09:45:00,47.54,47.72,47.53,47.7,15100.0,41.4543,41.6113,41.4456,41.5939,15100.0
2012-07-02 09:50:00,47.66,47.8,47.64,47.75,16000.0,41.559,41.6811,41.5415,41.6375,16000.0
2012-07-02 09:55:00,47.75,47.77,47.64,47.68,18200.0,41.6375,41.6549,41.5415,41.5764,18200.0
2012-07-02 10:00:00,47.66,47.66,47.3,47.38,20000.0,41.559,41.559,41.2451,41.3148,20000.0
2012-07-02 10:05:00,47.38,47.38,47.28,47.3,17300.0,41.3148,41.3148,41.2276,41.2451,17300.0
2012-07-02 10:10:00,47.29,47.37,47.28,47.31,31700.0,41.2363,41.3061,41.2276,41.2538,31700.0
2012-07-02 10:15:00,47.3,47.43,47.27,47.41,15100.0,41.2451,41.3584,41.2189,41.341,15100.0
2012-07-02 10:20:00,47.43,47.53,47.43,47.49,6400.0,41.3584,41.4456,41.3584,41.4107,6400.0
2012-07-02 10:25:00,47.49,47.5,47.41,47.43,7400.0,41.4107,41.4195,41.341,41.3584,7400.0
2012-07-02 10:30:00,47.43,47.48,47.38,47.38,21000.0,41.3584,41.402,41.3148,41.3148,21000.0
2012-07-02 10:35:00,47.4,47.41,47.36,47.38,9200.0,41.3323,41.341,41.2974,41.3148,9200.0
2012-07-02 10:40:00,47.38,47.44,47.36,47.41,14100.0,41.3148,41.3671,41.2974,41.341,14100.0
2012-07-02 10:45:00,47.42,47.49,47.41,47.48,12600.0,41.3497,41.4107,41.341,41.402,12600.0
2012-07-02 10:50:00,47.48,47.64,47.45,47.64,21900.0,41.402,41.5415,41.3759,41.5415,21900.0
2012-07-02 10:55:00,47.64,47.76,47.64,47.76,27300.0,41.5415,41.6462,41.5415,41.6462,27300.0
2012-07-02 11:00:00,47.77,47.89,47.77,47.88,75100.0,41.6549,41.7595,41.6549,41.7508,75100.0
2012-07-02 11:05:00,47.89,47.96,47.82,47.83,12100.0,41.7595,41.8206,41.6985,41.7072,12100.0
2012-07-02 11:10:00,47.82,47.83,47.69,47.69,34200.0,41.6985,41.7072,41.5851,41.5851,34200.0
2012-07-02 11:15:00,47.69,47.79,47.69,47.79,8500.0,41.5851,41.6723,41.5851,41.6723,8500.0
2012-07-02 11:20:00,47.78,47.85,47.78,47.84,5100.0,41.6636,41.7247,41.6636,41.7159,5100.0
2012-07-02 11:25:00,47.82,47.89,47.79,47.89,6600.0,41.6985,41.7595,41.6723,41.7595,6600.0
2012-07-02 11:30:00,47.88,47.95,47.87,47.94,10000.0,41.7508,41.8119,41.7421,41.8031,10000.0
2012-07-02 11:35:00,47.95,47.98,47.93,47.95,7500.0,41.8119,41.838,41.7944,41.8119,7500.0
2012-07-02 11:40:00,47.94,47.95,47.85,47.87,10000.0,41.8031,41.8119,41.7247,41.7421,10000.0
2012-07-02 11:45:00,47.86,47.87,47.77,47.78,25200.0,41.7334,41.7421,41.6549,41.6636,25200.0
2012-07-02 11:50:00,47.77,47.85,47.77,47.85,3900.0,41.6549,41.7247,41.6549,41.7247,3900.0
2012-07-02 11:55:00,47.85,47.87,47.83,47.83,11800.0,41.7247,41.7421,41.7072,41.7072,11800.0
2012-07-02 12:00:00,47.83,47.83,47.8,47.83,4100.0,41.7072,41.7072,41.6811,41.7072,4100.0
2012-07-02 12:05:00,47.83,47.86,47.83,47.86,4700.0,41.7072,41.7334,41.7072,41.7334,4700.0
2012-07-02 12:10:00,47.85,47.87,47.83,47.87,6200.0,41.7247,41.7421,41.7072,41.7421,6200.0
2012-07-02 12:15:00,47.87,47.87,47.83,47.83,4800.0,41.7421,41.7421,41.7072,41.7072,4800.0
2012-07-02 12:20:00,47.82,47.86,47.8,47.86,5700.0,41.6985,41.7334,41.6811,41.7334,5700.0
2012-07-02 12:25:00,47.87,47.89,47.87,47.87,7100.0,41.7421,41.7595,41.7421,41.7421,7100.0
2012-07-02 12:30:00,47.87,47.87,47.83,47.84,3100.0,41.7421,41.7421,41.7072,41.7159,3100.0
2012-07-02 12:35:00,47.83,47.85,47.83,47.84,14700.0,41.7072,41.7247,41.7072,41.7159,14700.0
2012-07-02 12:40:00,47.85,47.86,47.82,47.86,56000.0,41.7247,41.7334,41.6985,41.7334,56000.0
2012-07-02 12:45:00,47.86,47.88,47.85,47.88,2500.0,41.7334,41.7508,41.7247,41.7508,2500.0
2012-07-02 12:50:00,47.89,47.94,47.88,47.9,5800.0,41.7595,41.8031,41.7508,41.7683,5800.0
2012-07-02 12:55:00,47.9,47.91,47.89,47.91,41000.0,41.7683,41.777,41.7595,41.777,41000.0
2012-07-02 13:00:00,47.9,47.92,47.9,47.92,14600.0,41.7683,41.7857,41.7683,41.7857,14600.0
2012-07-02 13:05:00,47.91,47.96,47.9,47.96,5800.0,41.777,41.8206,41.7683,41.8206,5800.0
2012-07-02 13:10:00,47.95,47.98,47.95,47.97,3200.0,41.8119,41.838,41.8119,41.8293,3200.0
2012-07-02 13:15:00,47.97,47.99,47.95,47.97,7300.0,41.8293,41.8467,41.8119,41.8293,7300.0
2012-07-02 13:20:00,47.96,47.97,47.95,47.95,7800.0,41.8206,41.8293,41.8119,41.8119,7800.0
2012-07-02 13:25:00,47.96,47.97,47.92,47.92,11000.0,41.8206,41.8293,41.7857,41.7857,11000.0
2012-07-02 13:30:00,47.93,47.95,47.9,47.92,29800.0,41.7944,41.8119,41.7683,41.7857,29800.0
2012-07-02 13:35:00,47.93,47.94,47.9,47.93,3200.0,41.7944,41.8031,41.7683,41.7944,3200.0
2012-07-02 13:40:00,47.93,47.93,47.92,47.93,4700.0,41.7944,41.7944,41.7857,41.7944,4700.0
2012-07-02 13:45:00,47.93,47.96,47.91,47.96,8500.0,41.7944,41.8206,41.777,41.8206,8500.0
2012-07-02 13:50:00,47.95,47.96,47.94,47.94,3700.0,41.8119,41.8206,41.8031,41.8031,3700.0
2012-07-02 13:55:00,47.94,47.99,47.94,47.98,6900.0,41.8031,41.8467,41.8031,41.838,6900.0
2012-07-02 14:00:00,47.98,47.98,47.92,47.92,5600.0,41.838,41.838,41.7857,41.7857,5600.0
2012-07-02 14:05:00,47.93,47.96,47.92,47.93,33200.0,41.7944,41.8206,41.7857,41.7944,33200.0
2012-07-02 14:10:00,47.93,47.93,47.91,47.92,32700.0,41.7944,41.7944,41.777,41.7857,32700.0
2012-07-02 14:15:00,47.91,47.94,47.9,47.92,15400.0,41.777,41.8031,41.7683,41.7857,15400.0
2012-07-02 14:20:00,47.92,47.94,47.89,47.9,8100.0,41.7857,41.8031,41.7595,41.7683,8100.0
2012-07-02 14:25:00,47.9,47.91,47.84,47.85,13400.0,41.7683,41.777,41.7159,41.7247,13400.0
2012-07-02 14:30:00,47.85,47.86,47.81,47.82,15700.0,41.7247,41.7334,41.6898,41.6985,15700.0
2012-07-02 14:35:00,47.82,47.84,47.8,47.81,9100.0,41.6985,41.7159,41.6811,41.6898,9100.0
2012-07-02 14:40:00,47.8,47.8,47.75,47.75,6900.0,41.6811,41.6811,41.6375,41.6375,6900.0
2012-07-02 14:45:00,47.76,47.77,47.73,47.73,9600.0,41.6462,41.6549,41.62,41.62,9600.0
2012-07-02 14:50:00,47.73,47.76,47.72,47.74,9400.0,41.62,41.6462,41.6113,41.6287,9400.0
2012-07-02 14:55:00,47.73,47.75,47.72,47.73,9600.0,41.62,41.6375,41.6113,41.62,9600.0
2012-07-02 15:00:00,47.72,47.72,47.67,47.67,9300.0,41.6113,41.6113,41.5677,41.5677,9300.0
2012-07-02 15:05:00,47.68,47.71,47.66,47.66,17600.0,41.5764,41.6026,41.559,41.559,17600.0
2012-07-02 15:10:00,47.66,47.69,47.64,47.68,12000.0,41.559,41.5851,41.5415,41.5764,12000.0
2012-07-02 15:15:00,47.67,47.7,47.66,47.7,4600.0,41.5677,41.5939,41.559,41.5939,4600.0
2012-07-02 15:20:00,47.69,47.72,47.69,47.72,11200.0,41.5851,41.6113,41.5851,41.6113,11200.0
2012-07-02 15:25:00,47.73,47.76,47.72,47.74,12400.0,41.62,41.6462,41.6113,41.6287,12400.0
2012-07-02 15:30:00,47.74,47.78,47.72,47.76,15300.0,41.6287,41.6636,41.6113,41.6462,15300.0
2012-07-02 15:35:00,47.76,47.79,47.74,47.75,19300.0,41.6462,41.6723,41.6287,41.6375,19300.0
2012-07-02 15:40:00,47.74,47.78,47.72,47.72,22500.0,41.6287,41.6636,41.6113,41.6113,22500.0
2012-07-02 15:45:00,47.72,47.76,47.68,47.73,28900.0,41.6113,41.6462,41.5764,41.62,28900.0
2012-07-02 15:50:00,47.73,47.76,47.7,47.71,45600.0,41.62,41.6462,41.5939,41.6026,45600.0
2012-07-02 15:55:00,47.71,47.8,47.7,47.76,102200.0,41.6026,41.6811,41.5939,41.6462,102200.0
2012-07-03 09:30:00,47.76,47.8,47.63,47.75,8900.0,41.6462,41.6811,41.5328,41.6375,8900.0
2012-07-03 09:35:00,47.76,47.84,47.63,47.82,13300.0,41.6462,41.7159,41.5328,41.6985,13300.0
2012-07-03 09:40:00,47.86,47.94,47.83,47.91,10200.0,41.7334,41.8031,41.7072,41.777,10200.0
2012-07-03 09:45:00,47.91,47.97,47.85,47.92,10900.0,41.777,41.8293,41.7247,41.7857,10900.0
2012-07-03 09:50:00,47.93,48.06,47.93,48.05,12000.0,41.7944,41.9078,41.7944,41.8991,12000.0
2012-07-03 09:55:00,48.05,48.08,47.99,47.99,9900.0,41.8991,41.9252,41.8467,41.8467,9900.0
2012-07-03 10:00:00,48.0,48.07,47.94,48.0,14900.0,41.8555,41.9165,41.8031,41.8555,14900.0
2012-07-03 10:05:00,47.98,48.01,47.95,47.99,11500.0,41.838,41.8642,41.8119,41.8467,11500.0
2012-07-03 10:10:00,47.99,47.99,47.9,47.93,9300.0,41.8467,41.8467,41.7683,41.7944,9300.0
2012-07-03 10:15:00,47.91,47.91,47.78,47.81,9200.0,41.777,41.777,41.6636,41.6898,9200.0
2012-07-03 10:20:00,47.81,47.82,47.78,47.78,7900.0,41.6898,41.6985,41.6636,41.6636,7900.0
2012-07-03 10:25:00,47.78,47.78,47.76,47.76,4700.0,41.6636,41.6636,41.6462,41.6462,4700.0
2012-07-03 10:30:00,47.76,47.83,47.76,47.82,11700.0,41.6462,41.7072,41.6462,41.6985,11700.0
2012-07-03 10:35:00,47.82,47.88,47.82,47.87,9000.0,41.6985,41.7508,41.6985,41.7421,9000.0
2012-07-03 10:40:00,47.88,47.91,47.86,47.91,4900.0,41.7508,41.777,41.7334,41.777,4900.0
2012-07-03 10:45:00,47.91,47.97,47.89,47.97,9000.0,41.777,41.8293,41.7595,41.8293,9000.0
2012-07-03 10:50:00,47.97,47.99,47.96,47.97,7800.0,41.8293,41.8467,41.8206,41.8293,7800.0
2012-07-03 10:55:00,47.98,47.99,47.95,47.95,7500.0,41.838,41.8467,41.8119,41.8119,7500.0
2012-07-03 11:00:00,47.96,47.96,47.87,47.88,8900.0,41.8206,41.8206,41.7421,41.7508,8900.0
2012-07-03 11:05:00,47.89,47.92,47.87,47.91,8900.0,41.7595,41.7857,41.7421,41.777,8900.0
2012-07-03 11:10:00,47.91,47.91,47.87,47.9,5700.0,41.777,41.777,41.7421,41.7683,5700.0
2012-07-03 11:15:00,47.9,47.91,47.89,47.9,9500.0,41.7683,41.777,41.7595,41.7683,9500.0
2012-07-03 11:20:00,47.91,47.94,47.91,47.91,9500.0,41.777,41.8031,41.777,41.777,9500.0
2012-07-03 11:25:00,47.92,47.96,47.9,47.96,16900.0,41.7857,41.8206,41.7683,41.8206,16900.0
2012-07-03 11:30:00,47.94,47.97,47.93,47.93,8000.0,41.8031,41.8293,41.7944,41.7944,8000.0
2012-07-03 11:35:00,47.93,47.94,47.91,47.91,7600.0,41.7944,41.8031,41.777,41.777,7600.0
2012-07-03 11:40:00,47.92,47.94,47.9,47.91,16600.0,41.7857,41.8031,41.7683,41.777,16600.0
2012-07-03 11:45:00,47.93,47.96,47.93,47.94,8700.0,41.7944,41.8206,41.7944,41.8031,8700.0
2012-07-03 11:50:00,47.94,47.94,47.91,47.92,9200.0,41.8031,41.8031,41.777,41.7857,9200.0
2012-07-03 11:55:00,47.93,47.93,47.9,47.93,18200.0,41.7944,41.7944,41.7683,41.7944,18200.0
2012-07-03 12:00:00,47.93,48.02,47.93,48.02,9600.0,41.7944,41.8729,41.7944,41.8729,9600.0
2012-07-03 12:05:00,48.02,48.07,47.98,48.02,14600.0,41.8729,41.9165,41.838,41.8729,14600.0
2012-07-03 12:10:00,48.04,48.07,48.02,48.04,16000.0,41.8903,41.9165,41.8729,41.8903,16000.0
2012-07-03 12:15:00,48.04,48.05,48.01,48.04,8900.0,41.8903,41.8991,41.8642,41.8903,8900.0
2012-07-03 12:20:00,48.04,48.08,47.97,48.08,14200.0,41.8903,41.9252,41.8293,41.9252,14200.0
2012-07-03 12:25:00,48.09,48.09,47.99,48.04,11800.0,41.9339,41.9339,41.8467,41.8903,11800.0
2012-07-03 12:30:00,48.05,48.05,47.95,48.05,13100.0,41.8991,41.8991,41.8119,41.8991,13100.0
2012-07-03 12:35:00,48.05,48.05,48.01,48.02,17400.0,41.8991,41.8991,41.8642,41.8729,17400.0
2012-07-03 12:40:00,48.04,48.04,47.97,47.98,15600.0,41.8903,41.8903,41.8293,41.838,15600.0
2012-07-03 12:45:00,47.98,47.98,47.95,47.98,12500.0,41.838,41.838,41.8119,41.838,12500.0
2012-07-03 12:50:00,47.98,47.98,47.95,47.95,21400.0,41.838,41.838,41.8119,41.8119,21400.0
2012-07-03 12:55:00,47.95,47.99,47.84,47.94,62300.0,41.8119,41.8467,41.7159,41.8031,62300.0
2012-07-05 09:30:00,47.6,47.81,47.57,47.73,10500.0,41.5067,41.6898,41.4805,41.62,10500.0
2012-07-05 09:35:00,47.73,47.73,47.56,47.57,12800.0,41.62,41.62,41.4718,41.4805,12800.0
2012-07-05 09:40:00,47.59,47.61,47.4,47.45,12600.0,41.4979,41.5154,41.3323,41.3759,12600.0
2012-07-05 09:45:00,47.44,47.49,47.39,47.45,8000.0,41.3671,41.4107,41.3235,41.3759,8000.0
2012-07-05 09:50:00,47.41,47.47,47.39,47.44,5900.0,41.341,41.3933,41.3235,41.3671,5900.0
2012-07-05 09:55:00,47.44,47.5,47.43,47.43,11700.0,41.3671,41.4195,41.3584,41.3584,11700.0
2012-07-05 10:00:00,47.43,47.44,47.3,47.3,19200.0,41.3584,41.3671,41.2451,41.2451,19200.0
2012-07-05 10:05:00,47.33,47.5,47.31,47.47,8900.0,41.2712,41.4195,41.2538,41.3933,8900.0
2012-07-05 10:10:00,47.47,47.47,47.4,47.41,15300.0,41.3933,41.3933,41.3323,41.341,15300.0
2012-07-05 10:15:00,47.42,47.43,47.36,47.38,6300.0,41.3497,41.3584,41.2974,41.3148,6300.0
2012-07-05 10:20:00,47.37,47.37,47.31,47.34,16700.0,41.3061,41.3061,41.2538,41.2799,16700.0
2012-07-05 10:25:00,47.33,47.54,47.28,47.51,43700.0,41.2712,41.4543,41.2276,41.4282,43700.0
2012-07-05 10:30:00,47.51,47.51,47.49,47.5,7100.0,41.4282,41.4282,41.4107,41.4195,7100.0
2012-07-05 10:35:00,47.49,47.51,47.44,47.51,15000.0,41.4107,41.4282,41.3671,41.4282,15000.0
2012-07-05 10:40:00,47.5,47.51,47.47,47.49,12500.0,41.4195,41.4282,41.3933,41.4107,12500.0
2012-07-05 10:45:00,47.49,47.7,47.47,47.64,50700.0,41.4107,41.5939,41.3933,41.5415,50700.0
2012-07-05 10:50:00,47.64,47.64,47.6,47.63,7600.0,41.5415,41.5415,41.5067,41.5328,7600.0
2012-07-05 10:55:00,47.63,47.63,47.54,47.54,19100.0,41.5328,41.5328,41.4543,41.4543,19100.0
2012-07-05 11:00:00,47.55,47.71,47.54,47.7,27400.0,41.4631,41.6026,41.4543,41.5939,27400.0
2012-07-05 11:05:00,47.72,47.78,47.69,47.78,8000.0,41.6113,41.6636,41.5851,41.6636,8000.0
2012-07-05 11:10:00,47.78,47.8,47.72,47.75,13700.0,41.6636,41.6811,41.6113,41.6375,13700.0
2012-07-05 11:15:00,47.76,47.77,47.68,47.69,19700.0,41.6462,41.6549,41.5764,41.5851,19700.0
2012-07-05 11:20:00,47.69,47.7,47.65,47.68,22800.0,41.5851,41.5939,41.5503,41.5764,22800.0
2012-07-05 11:25:00,47.67,47.69,47.66,47.68,11700.0,41.5677,41.5851,41.559,41.5764,11700.0
2012-07-05 11:30:00,47.68,47.7,47.65,47.67,15100.0,41.5764,41.5939,41.5503,41.5677,15100.0
2012-07-05 11:35:00,47.67,47.68,47.62,47.63,9200.0,41.5677,41.5764,41.5241,41.5328,9200.0
2012-07-05 11:40:00,47.62,47.63,47.59,47.63,7300.0,41.5241,41.5328,41.4979,41.5328,7300.0
2012-07-05 11:45:00,47.62,47.66,47.62,47.64,7000.0,41.5241,41.559,41.5241,41.5415,7000.0
2012-07-05 11:50:00,47.66,47.68,47.64,47.65,8400.0,41.559,41.5764,41.5415,41.5503,8400.0
2012-07-05 11:55:00,47.67,47.68,47.64,47.65,6100.0,41.5677,41.5764,41.5415,41.5503,6100.0
2012-07-05 12:00:00,47.66,47.7,47.64,47.66,8400.0,41.559,41.5939,41.5415,41.559,8400.0
2012-07-05 12:05:00,47.67,47.67,47.62,47.64,4600.0,41.5677,41.5677,41.5241,41.5415,4600.0
2012-07-05 12:10:00,47.64,47.67,47.63,47.64,14400.0,41.5415,41.5677,41.5328,41.5415,14400.0
2012-07-05 12:15:00,47.65,47.66,47.62,47.66,8100.0,41.5503,41.559,41.5241,41.559,8100.0
2012-07-05 12:20:00,47.65,47.67,47.62,47.63,8900.0,41.5503,41.5677,41.5241,41.5328,8900.0
2012-07-05 12:25:00,47.62,47.65,47.59,47.64,6100.0,41.5241,41.5503,41.4979,41.5415,6100.0
2012-07-05 12:30:00,47.64,47.64,47.61,47.62,6100.0,41.5415,41.5415,41.5154,41.5241,6100.0
2012-07-05 12:35:00,47.63,47.63,47.6,47.61,4800.0,41.5328,41.5328,41.5067,41.5154,4800.0
2012-07-05 12:40:00,47.6,47.61,47.59,47.61,3900.0,41.5067,41.5154,41.4979,41.5154,3900.0
2012-07-05 12:45:00,47.6,47.61,47.58,47.6,2400.0,41.5067,41.5154,41.4892,41.5067,2400.0
2012-07-05 12:50:00,47.59,47.63,47.57,47.62,3500.0,41.4979,41.5328,41.4805,41.5241,3500.0
2012-07-05 12:55:00,47.62,47.66,47.6,47.66,5100.0,41.5241,41.559,41.5067,41.559,5100.0
2012-07-05 13:00:00,47.65,47.66,47.61,47.64,3800.0,41.5503,41.559,41.5154,41.5415,3800.0
2012-07-05 13:05:00,47.62,47.65,47.61,47.65,3000.0,41.5241,41.5503,41.5154,41.5503,3000.0
2012-07-05 13:10:00,47.67,47.68,47.61,47.63,7600.0,41.5677,41.5764,41.5154,41.5328,7600.0
2012-07-05 13:15:00,47.63,47.64,47.6,47.62,3900.0,41.5328,41.5415,41.5067,41.5241,3900.0
2012-07-05 13:20:00,47.62,47.65,47.62,47.64,3900.0,41.5241,41.5503,41.5241,41.5415,3900.0
2012-07-05 13:25:00,47.65,47.67,47.63,47.63,4400.0,41.5503,41.5677,41.5328,41.5328,4400.0
2012-07-05 13:30:00,47.65,47.65,47.61,47.62,4700.0,41.5503,41.5503,41.5154,41.5241,4700.0
2012-07-05 13:35:00,47.62,47.65,47.62,47.64,2800.0,41.5241,41.5503,41.5241,41.5415,2800.0
2012-07-05 13:40:00,47.65,47.66,47.65,47.65,2700.0,41.5503,41.559,41.5503,41.5503,2700.0
2012-07-05 13:45:00,47.65,47.71,47.65,47.7,9500.0,41.5503,41.6026,41.5503,41.5939,9500.0
2012-07-05 13:50:00,47.69,47.69,47.66,47.67,7500.0,41.5851,41.5851,41.559,41.5677,7500.0
2012-07-05 13:55:00,47.66,47.7,47.65,47.7,10200.0,41.559,41.5939,41.5503,41.5939,10200.0
2012-07-05 14:00:00,47.69,47.69,47.66,47.66,11200.0,41.5851,41.5851,41.559,41.559,11200.0
2012-07-05 14:05:00,47.66,47.69,47.62,47.62,8600.0,41.559,41.5851,41.5241,41.5241,8600.0
2012-07-05 14:10:00,47.63,47.66,47.63,47.65,6400.0,41.5328,41.559,41.5328,41.5503,6400.0
2012-07-05 14:15:00,47.66,47.68,47.64,47.66,5400.0,41.559,41.5764,41.5415,41.559,5400.0
2012-07-05 14:20:00,47.65,47.67,47.63,47.63,8800.0,41.5503,41.5677,41.5328,41.5328,8800.0
2012-07-05 14:25:00,47.64,47.66,47.63,47.64,4700.0,41.5415,41.559,41.5328,41.5415,4700.0
2012-07-05 14:30:00,47.65,47.66,47.64,47.65,4000.0,41.5503,41.559,41.5415,41.5503,4000.0
2012-07-05 14:35:00,47.64,47.64,47.6,47.62,3100.0,41.5415,41.5415,41.5067,41.5241,3100.0
2012-07-05 14:40:00,47.63,47.63,47.58,47.6,7400.0,41.5328,41.5328,41.4892,41.5067,7400.0
2012-07-05 14:45:00,47.62,47.62,47.59,47.6,2700.0,41.5241,41.5241,41.4979,41.5067,2700.0
2012-07-05 14:50:00,47.6,47.61,47.58,47.58,5400.0,41.5067,41.5154,41.4892,41.4892,5400.0
2012-07-05 14:55:00,47.59,47.61,47.56,47.56,3500.0,41.4979,41.5154,41.4718,41.4718,3500.0
2012-07-05 15:00:00,47.59,47.61,47.55,47.61,4700.0,41.4979,41.5154,41.4631,41.5154,4700.0
2012-07-05 15:05:00,47.61,47.66,47.6,47.65,5500.0,41.5154,41.559,41.5067,41.5503,5500.0
2012-07-05 15:10:00,47.65,47.67,47.63,47.65,7100.0,41.5503,41.5677,41.5328,41.5503,7100.0
2012-07-05 15:15:00,47.64,47.65,47.6,47.61,6800.0,41.5415,41.5503,41.5067,41.5154,6800.0
2012-07-05 15:20:00,47.6,47.65,47.57,47.62,10800.0,41.5067,41.5503,41.4805,41.5241,10800.0
2012-07-05 15:25:00,47.62,47.66,47.62,47.65,5700.0,41.5241,41.559,41.5241,41.5503,5700.0
2012-07-05 15:30:00,47.65,47.67,47.61,47.67,8000.0,41.5503,41.5677,41.5154,41.5677,8000.0
2012-07-05 15:35:00,47.66,47.66,47.59,47.61,15800.0,41.559,41.559,41.4979,41.5154,15800.0
2012-07-05 15:40:00,47.61,47.67,47.6,47.61,12400.0,41.5154,41.5677,41.5067,41.5154,12400.0
2012-07-05 15:45:00,47.62,47.64,47.6,47.63,10800.0,41.5241,41.5415,41.5067,41.5328,10800.0
2012-07-05 15:50:00,47.63,47.64,47.56,47.59,23000.0,41.5328,41.5415,41.4718,41.4979,23000.0
2012-07-05 15:55:00,47.6,47.6,47.53,47.54,32500.0,41.5067,41.5067,41.4456,41.4543,32500.0
2012-07-06 09:30:00,47.21,47.38,47.05,47.25,8900.0,41.1666,41.3148,41.0271,41.2015,8900.0
2012-07-06 09:35:00,47.18,47.3,47.18,47.27,6200.0,41.1404,41.2451,41.1404,41.2189,6200.0
2012-07-06 09:40:00,47.25,47.29,47.21,47.26,7600.0,41.2015,41.2363,41.1666,41.2102,7600.0
2012-07-06 09:45:00,47.29,47.29,47.17,47.21,7400.0,41.2363,41.2363,41.1317,41.1666,7400.0
2012-07-06 09:50:00,47.24,47.33,47.2,47.32,15200.0,41.1927,41.2712,41.1579,41.2625,15200.0
2012-07-06 09:55:00,47.32,47.32,47.24,47.28,6500.0,41.2625,41.2625,41.1927,41.2276,6500.0
2012-07-06 10:00:00,47.28,47.3,47.2,47.2,9500.0,41.2276,41.2451,41.1579,41.1579,9500.0
2012-07-06 10:05:00,47.21,47.21,47.08,47.09,4500.0,41.1666,41.1666,41.0532,41.0619,4500.0
2012-07-06 10:10:00,47.08,47.15,47.05,47.15,13700.0,41.0532,41.1143,41.0271,41.1143,13700.0
2012-07-06 10:15:00,47.15,47.15,47.03,47.03,6900.0,41.1143,41.1143,41.0096,41.0096,6900.0
2012-07-06 10:20:00,47.03,47.06,47.02,47.05,7700.0,41.0096,41.0358,41.0009,41.0271,7700.0
2012-07-06 10:25:00,47.05,47.07,47.04,47.05,5000.0,41.0271,41.0445,41.0183,41.0271,5000.0
2012-07-06 10:30:00,47.05,47.05,46.91,46.92,14300.0,41.0271,41.0271,40.905,40.9137,14300.0
2012-07-06 10:35:00,46.91,46.94,46.87,46.89,7500.0,40.905,40.9312,40.8701,40.8876,7500.0
2012-07-06 10:40:00,46.89,46.92,46.89,46.91,6400.0,40.8876,40.9137,40.8876,40.905,6400.0
2012-07-06 10:45:00,46.9,46.9,46.86,46.87,8300.0,40.8963,40.8963,40.8614,40.8701,8300.0
2012-07-06 10:50:00,46.85,46.86,46.81,46.84,7600.0,40.8527,40.8614,40.8178,40.844,7600.0
2012-07-06 10:55:00,46.85,46.85,46.77,46.78,5500.0,40.8527,40.8527,40.7829,40.7916,5500.0
2012-07-06 11:00:00,46.78,46.78,46.69,46.72,7700.0,40.7916,40.7916,40.7132,40.7393,7700.0
2012-07-06 11:05:00,46.74,46.78,46.73,46.76,4600.0,40.7568,40.7916,40.748,40.7742,4600.0
2012-07-06 11:10:00,46.75,46.79,46.72,46.79,10800.0,40.7655,40.8004,40.7393,40.8004,10800.0
2012-07-06 11:15:00,46.79,46.81,46.78,46.79,11700.0,40.8004,40.8178,40.7916,40.8004,11700.0
2012-07-06 11:20:00,46.79,46.81,46.75,46.75,7700.0,40.8004,40.8178,40.7655,40.7655,7700.0
2012-07-06 11:25:00,46.78,46.79,46.72,46.72,5500.0,40.7916,40.8004,40.7393,40.7393,5500.0
2012-07-06 11:30:00,46.71,46.71,46.65,46.66,6100.0,40.7306,40.7306,40.6783,40.687,6100.0
2012-07-06 11:35:00,46.65,46.67,46.64,46.64,5700.0,40.6783,40.6957,40.6696,40.6696,5700.0
2012-07-06 11:40:00,46.63,46.67,46.63,46.65,4400.0,40.6608,40.6957,40.6608,40.6783,4400.0
2012-07-06 11:45:00,46.66,46.66,46.62,46.63,7800.0,40.687,40.687,40.6521,40.6608,7800.0
2012-07-06 11:50:00,46.63,46.63,46.56,46.59,6100.0,40.6608,40.6608,40.5998,40.626,6100.0
2012-07-06 11:55:00,46.59,46.6,46.54,46.57,6200.0,40.626,40.6347,40.5824,40.6085,6200.0
2012-07-06 12:00:00,46.57,46.6,46.57,46.59,5100.0,40.6085,40.6347,40.6085,40.626,5100.0
2012-07-06 12:05:00,46.57,46.61,46.51,46.59,35500.0,40.6085,40.6434,40.5562,40.626,35500.0
2012-07-06 12:10:00,46.59,46.6,46.49,46.51,28600.0,40.626,40.6347,40.5388,40.5562,28600.0
2012-07-06 12:15:00,46.52,46.6,46.5,46.6,5600.0,40.5649,40.6347,40.5475,40.6347,5600.0
2012-07-06 12:20:00,46.6,46.6,46.55,46.55,4400.0,40.6347,40.6347,40.5911,40.5911,4400.0
2012-07-06 12:25:00,46.55,46.55,46.51,46.51,5200.0,40.5911,40.5911,40.5562,40.5562,5200.0
2012-07-06 12:30:00,46.52,46.57,46.51,46.52,18400.0,40.5649,40.6085,40.5562,40.5649,18400.0
2012-07-06 12:35:00,46.52,46.52,46.44,46.47,8200.0,40.5649,40.5649,40.4952,40.5213,8200.0
2012-07-06 12:40:00,46.44,46.5,46.44,46.48,5500.0,40.4952,40.5475,40.4952,40.53,5500.0
2012-07-06 12:45:00,46.49,46.54,46.47,46.49,8100.0,40.5388,40.5824,40.5213,40.5388,8100.0
2012-07-06 12:50:00,46.47,46.51,46.46,46.46,4900.0,40.5213,40.5562,40.5126,40.5126,4900.0
2012-07-06 12:55:00,46.46,46.49,46.46,46.49,2500.0,40.5126,40.5388,40.5126,40.5388,2500.0
2012-07-06 13:00:00,46.49,46.54,46.48,46.54,6900.0,40.5388,40.5824,40.53,40.5824,6900.0
2012-07-06 13:05:00,46.53,46.53,46.49,46.49,3800.0,40.5736,40.5736,40.5388,40.5388,3800.0
2012-07-06 13:10:00,46.51,46.58,46.51,46.57,4700.0,40.5562,40.6172,40.5562,40.6085,4700.0
2012-07-06 13:15:00,46.57,46.65,46.55,46.64,5200.0,40.6085,40.6783,40.5911,40.6696,5200.0
2012-07-06 13:20:00,46.66,46.66,46.62,46.63,2600.0,40.687,40.687,40.6521,40.6608,2600.0
2012-07-06 13:25:00,46.64,46.66,46.64,46.65,3800.0,40.6696,40.687,40.6696,40.6783,3800.0
2012-07-06 13:30:00,46.65,46.66,46.64,46.64,5600.0,40.6783,40.687,40.6696,40.6696,5600.0
2012-07-06 13:35:00,46.65,46.65,46.58,46.58,4900.0,40.6783,40.6783,40.6172,40.6172,4900.0
2012-07-06 13:40:00,46.58,46.59,46.56,46.58,5000.0,40.6172,40.626,40.5998,40.6172,5000.0
2012-07-06 13:45:00,46.57,46.59,46.57,46.58,1900.0,40.6085,40.626,40.6085,40.6172,1900.0
2012-07-06 13:50:00,46.58,46.61,46.57,46.57,3000.0,40.6172,40.6434,40.6085,40.6085,3000.0
2012-07-06 13:55:00,46.57,46.61,46.57,46.6,4300.0,40.6085,40.6434,40.6085,40.6347,4300.0
2012-07-06 14:00:00,46.61,46.61,46.56,46.56,4700.0,40.6434,40.6434,40.5998,40.5998,4700.0
2012-07-06 14:05:00,46.58,46.6,46.58,46.58,6000.0,40.6172,40.6347,40.6172,40.6172,6000.0
2012-07-06 14:10:00,46.59,46.59,46.57,46.58,2900.0,40.626,40.626,40.6085,40.6172,2900.0
2012-07-06 14:15:00,46.57,46.58,46.53,46.54,5400.0,40.6085,40.6172,40.5736,40.5824,5400.0
2012-07-06 14:20:00,46.54,46.55,46.53,46.54,6600.0,40.5824,40.5911,40.5736,40.5824,6600.0
2012-07-06 14:25:00,46.56,46.57,46.55,46.57,1100.0,40.5998,40.6085,40.5911,40.6085,1100.0
2012-07-06 14:30:00,46.57,46.63,46.57,46.62,26400.0,40.6085,40.6608,40.6085,40.6521,26400.0
2012-07-06 14:35:00,46.64,46.69,46.63,46.69,9200.0,40.6696,40.7132,40.6608,40.7132,9200.0
2012-07-06 14:40:00,46.7,46.72,46.69,46.72,8200.0,40.7219,40.7393,40.7132,40.7393,8200.0
2012-07-06 14:45:00,46.7,46.72,46.7,46.71,4300.0,40.7219,40.7393,40.7219,40.7306,4300.0
2012-07-06 14:50:00,46.7,46.74,46.7,46.73,12100.0,40.7219,40.7568,40.7219,40.748,12100.0
2012-07-06 14:55:00,46.74,46.74,46.69,46.72,7900.0,40.7568,40.7568,40.7132,40.7393,7900.0
2012-07-06 15:00:00,46.72,46.73,46.7,46.71,6600.0,40.7393,40.748,40.7219,40.7306,6600.0
2012-07-06 15:05:00,46.7,46.76,46.7,46.76,9300.0,40.7219,40.7742,40.7219,40.7742,9300.0
2012-07-06 15:10:00,46.76,46.81,46.76,46.81,9400.0,40.7742,40.8178,40.7742,40.8178,9400.0
2012-07-06 15:15:00,46.81,46.9,46.78,46.87,14100.0,40.8178,40.8963,40.7916,40.8701,14100.0
2012-07-06 15:20:00,46.87,46.88,46.83,46.88,8000.0,40.8701,40.8788,40.8352,40.8788,8000.0
2012-07-06 15:25:00,46.88,46.93,46.84,46.93,15300.0,40.8788,40.9224,40.844,40.9224,15300.0
2012-07-06 15:30:00,46.94,46.99,46.92,46.97,10900.0,40.9312,40.9748,40.9137,40.9573,10900.0
2012-07-06 15:35:00,46.98,46.99,46.86,46.88,9400.0,40.966,40.9748,40.8614,40.8788,9400.0
2012-07-06 15:40:00,46.87,46.92,46.83,46.9,11600.0,40.8701,40.9137,40.8352,40.8963,11600.0
2012-07-06 15:45:00,46.92,46.98,46.91,46.93,27400.0,40.9137,40.966,40.905,40.9224,27400.0
2012-07-06 15:50:00,46.94,47.01,46.9,46.99,25000.0,40.9312,40.9922,40.8963,40.9748,25000.0
2012-07-06 15:55:00,47.0,47.04,46.98,46.99,60600.0,40.9835,41.0183,40.966,40.9748,60600.0
2012-07-09 09:30:00,46.92,47.07,46.84,46.84,6100.0,40.9137,41.0445,40.844,40.844,6100.0
2012-07-09 09:35:00,46.88,46.92,46.74,46.74,3500.0,40.8788,40.9137,40.7568,40.7568,3500.0
2012-07-09 09:40:00,46.74,46.79,46.72,46.73,3200.0,40.7568,40.8004,40.7393,40.748,3200.0
2012-07-09 09:45:00,46.73,46.85,46.7,46.83,8100.0,40.748,40.8527,40.7219,40.8352,8100.0
2012-07-09 09:50:00,46.82,46.84,46.75,46.83,2600.0,40.8265,40.844,40.7655,40.8352,2600.0
2012-07-09 09:55:00,46.83,46.9,46.83,46.87,2200.0,40.8352,40.8963,40.8352,40.8701,2200.0
2012-07-09 10:00:00,46.82,46.82,46.76,46.8,3500.0,40.8265,40.8265,40.7742,40.8091,3500.0
2012-07-09 10:05:00,46.8,46.9,46.8,46.89,2900.0,40.8091,40.8963,40.8091,40.8876,2900.0
2012-07-09 10:10:00,46.8,46.8,46.76,46.77,2500.0,40.8091,40.8091,40.7742,40.7829,2500.0
2012-07-09 10:15:00,46.77,46.79,46.7,46.72,3600.0,40.7829,40.8004,40.7219,40.7393,3600.0
2012-07-09 10:20:00,46.7,46.78,46.7,46.77,3200.0,40.7219,40.7916,40.7219,40.7829,3200.0
2012-07-09 10:25:00,46.77,46.84,46.77,46.82,2400.0,40.7829,40.844,40.7829,40.8265,2400.0
2012-07-09 10:30:00,46.82,46.83,46.73,46.73,2900.0,40.8265,40.8352,40.748,40.748,2900.0
2012-07-09 10:35:00,46.72,46.81,46.72,46.81,1100.0,40.7393,40.8178,40.7393,40.8178,1100.0
2012-07-09 10:40:00,46.81,46.88,46.81,46.88,2900.0,40.8178,40.8788,40.8178,40.8788,2900.0
2012-07-09 10:45:00,46.87,46.87,46.77,46.8,18800.0,40.8701,40.8701,40.7829,40.8091,18800.0
2012-07-09 10:50:00,46.82,46.85,46.76,46.81,22800.0,40.8265,40.8527,40.7742,40.8178,22800.0
2012-07-09 10:55:00,46.8,46.81,46.8,46.81,1900.0,40.8091,40.8178,40.8091,40.8178,1900.0
2012-07-09 11:00:00,46.81,46.83,46.78,46.82,3200.0,40.8178,40.8352,40.7916,40.8265,3200.0
2012-07-09 11:05:00,46.83,46.83,46.79,46.81,2600.0,40.8352,40.8352,40.8004,40.8178,2600.0
2012-07-09 11:10:00,46.77,46.8,46.77,46.79,2500.0,40.7829,40.8091,40.7829,40.8004,2500.0
2012-07-09 11:15:00,46.78,46.81,46.78,46.78,2200.0,40.7916,40.8178,40.7916,40.7916,2200.0
2012-07-09 11:20:00,46.78,46.81,46.77,46.81,1500.0,40.7916,40.8178,40.7829,40.8178,1500.0
2012-07-09 11:25:00,46.81,46.82,46.78,46.8,5100.0,40.8178,40.8265,40.7916,40.8091,5100.0
2012-07-09 11:30:00,46.8,46.82,46.77,46.77,4300.0,40.8091,40.8265,40.7829,40.7829,4300.0
2012-07-09 11:35:00,46.77,46.8,46.77,46.8,2900.0,40.7829,40.8091,40.7829,40.8091,2900.0
2012-07-09 11:40:00,46.8,46.82,46.77,46.82,2000.0,40.8091,40.8265,40.7829,40.8265,2000.0
2012-07-09 11:45:00,46.81,46.83,46.78,46.81,2300.0,40.8178,40.8352,40.7916,40.8178,2300.0
2012-07-09 11:50:00,46.78,46.8,46.76,46.76,9800.0,40.7916,40.8091,40.7742,40.7742,9800.0
2012-07-09 11:55:00,46.73,46.73,46.68,46.68,1800.0,40.748,40.748,40.7044,40.7044,1800.0
2012-07-09 12:00:00,46.71,46.71,46.66,46.67,2600.0,40.7306,40.7306,40.687,40.6957,2600.0
2012-07-09 12:05:00,46.65,46.67,46.64,46.67,5500.0,40.6783,40.6957,40.6696,40.6957,5500.0
2012-07-09 12:10:00,46.67,46.7,46.67,46.7,2900.0,40.6957,40.7219,40.6957,40.7219,2900.0
2012-07-09 12:15:00,46.7,46.75,46.69,46.75,2600.0,40.7219,40.7655,40.7132,40.7655,2600.0
2012-07-09 12:20:00,46.75,46.77,46.73,46.74,2700.0,40.7655,40.7829,40.748,40.7568,2700.0
2012-07-09 12:25:00,46.76,46.76,46.73,46.74,1100.0,40.7742,40.7742,40.748,40.7568,1100.0
2012-07-09 12:30:00,46.77,46.78,46.74,46.74,700.0,40.7829,40.7916,40.7568,40.7568,700.0
2012-07-09 12:35:00,46.74,46.77,46.74,46.75,2200.0,40.7568,40.7829,40.7568,40.7655,2200.0
2012-07-09 12:40:00,46.73,46.74,46.7,46.72,1300.0,40.748,40.7568,40.7219,40.7393,1300.0
2012-07-09 12:45:00,46.69,46.73,46.68,46.73,2100.0,40.7132,40.748,40.7044,40.748,2100.0
2012-07-09 12:50:00,46.74,46.79,46.74,46.76,2800.0,40.7568,40.8004,40.7568,40.7742,2800.0
2012-07-09 12:55:00,46.75,46.75,46.73,46.75,2600.0,40.7655,40.7655,40.748,40.7655,2600.0
2012-07-09 13:00:00,46.75,46.77,46.75,46.76,1700.0,40.7655,40.7829,40.7655,40.7742,1700.0
2012-07-09 13:05:00,46.76,46.77,46.74,46.74,2300.0,40.7742,40.7829,40.7568,40.7568,2300.0
2012-07-09 13:10:00,46.76,46.81,46.76,46.8,2800.0,40.7742,40.8178,40.7742,40.8091,2800.0
2012-07-09 13:15:00,46.8,46.86,46.8,46.86,5100.0,40.8091,40.8614,40.8091,40.8614,5100.0
2012-07-09 13:20:00,46.86,46.87,46.84,46.86,2800.0,40.8614,40.8701,40.844,40.8614,2800.0
2012-07-09 13:25:00,46.86,46.93,46.84,46.92,6600.0,40.8614,40.9224,40.844,40.9137,6600.0
2012-07-09 13:30:00,46.92,46.94,46.8,46.94,52700.0,40.9137,40.9312,40.8091,40.9312,52700.0
2012-07-09 13:35:00,46.96,47.03,46.95,47.01,7300.0,40.9486,41.0096,40.9399,40.9922,7300.0
2012-07-09 13:40:00,47.04,47.07,47.01,47.05,2900.0,41.0183,41.0445,40.9922,41.0271,2900.0
2012-07-09 13:45:00,47.07,47.09,47.05,47.07,3200.0,41.0445,41.0619,41.0271,41.0445,3200.0
2012-07-09 13:50:00,47.07,47.08,47.0,47.0,9100.0,41.0445,41.0532,40.9835,40.9835,9100.0
2012-07-09 13:55:00,47.01,47.04,46.99,47.0,3900.0,40.9922,41.0183,40.9748,40.9835,3900.0
2012-07-09 14:00:00,47.0,47.01,46.96,47.0,4800.0,40.9835,40.9922,40.9486,40.9835,4800.0
2012-07-09 14:05:00,47.0,47.02,46.99,47.0,2800.0,40.9835,41.0009,40.9748,40.9835,2800.0
2012-07-09 14:10:00,47.01,47.03,46.98,46.99,5000.0,40.9922,41.0096,40.966,40.9748,5000.0
2012-07-09 14:15:00,46.97,47.01,46.96,47.0,4900.0,40.9573,40.9922,40.9486,40.9835,4900.0
2012-07-09 14:20:00,47.0,47.02,46.99,47.02,3900.0,40.9835,41.0009,40.9748,41.0009,3900.0
2012-07-09 14:25:00,47.02,47.02,46.98,46.98,2800.0,41.0009,41.0009,40.966,40.966,2800.0
2012-07-09 14:30:00,47.0,47.01,46.95,46.95,4600.0,40.9835,40.9922,40.9399,40.9399,4600.0
2012-07-09 14:35:00,46.95,46.98,46.94,46.97,8400.0,40.9399,40.966,40.9312,40.9573,8400.0
2012-07-09 14:40:00,46.98,46.98,46.92,46.98,6200.0,40.966,40.966,40.9137,40.966,6200.0
2012-07-09 14:45:00,46.98,46.98,46.92,46.96,7100.0,40.966,40.966,40.9137,40.9486,7100.0
2012-07-09 14:50:00,46.97,47.0,46.96,46.96,5600.0,40.9573,40.9835,40.9486,40.9486,5600.0
2012-07-09 14:55:00,46.97,47.0,46.96,47.0,5500.0,40.9573,40.9835,40.9486,40.9835,5500.0
2012-07-09 15:00:00,46.99,47.01,46.97,47.0,6500.0,40.9748,40.9922,40.9573,40.9835,6500.0
2012-07-09 15:05:00,47.01,47.01,46.98,46.98,4500.0,40.9922,40.9922,40.966,40.966,4500.0
2012-07-09 15:10:00,46.97,47.01,46.96,46.98,4200.0,40.9573,40.9922,40.9486,40.966,4200.0
2012-07-09 15:15:00,46.97,47.01,46.97,46.99,5800.0,40.9573,40.9922,40.9573,40.9748,5800.0
2012-07-09 15:20:00,46.98,46.98,46.94,46.98,5200.0,40.966,40.966,40.9312,40.966,5200.0
2012-07-09 15:25:00,46.97,47.02,46.95,46.97,7700.0,40.9573,41.0009,40.9399,40.9573,7700.0
2012-07-09 15:30:00,46.98,47.01,46.95,47.0,8900.0,40.966,40.9922,40.9399,40.9835,8900.0
2012-07-09 15:35:00,47.0,47.02,46.95,46.97,5000.0,40.9835,41.0009,40.9399,40.9573,5000.0
2012-07-09 15:40:00,46.97,46.99,46.95,46.96,7400.0,40.9573,40.9748,40.9399,40.9486,7400.0
2012-07-09 15:45:00,46.96,47.04,46.96,47.03,9600.0,40.9486,41.0183,40.9486,41.0096,9600.0
2012-07-09 15:50:00,47.04,47.06,47.01,47.05,13600.0,41.0183,41.0358,40.9922,41.0271,13600.0
2012-07-09 15:55:00,47.06,47.1,47.05,47.05,33000.0,41.0358,41.0707,41.0271,41.0271,33000.0
2012-07-10 09:30:00,47.31,47.71,47.23,47.71,234400.0,41.2538,41.6026,41.184,41.6026,234400.0
2012-07-10 09:35:00,47.7,47.7,47.54,47.63,9500.0,41.5939,41.5939,41.4543,41.5328,9500.0
2012-07-10 09:40:00,47.64,47.68,47.62,47.64,4900.0,41.5415,41.5764,41.5241,41.5415,4900.0
2012-07-10 09:45:00,47.67,47.7,47.64,47.66,12500.0,41.5677,41.5939,41.5415,41.559,12500.0
2012-07-10 09:50:00,47.69,47.76,47.65,47.75,15900.0,41.5851,41.6462,41.5503,41.6375,15900.0
2012-07-10 09:55:00,47.75,47.79,47.59,47.61,10400.0,41.6375,41.6723,41.4979,41.5154,10400.0
2012-07-10 10:00:00,47.61,47.67,47.59,47.6,4900.0,41.5154,41.5677,41.4979,41.5067,4900.0
2012-07-10 10:05:00,47.6,47.6,47.53,47.53,3300.0,41.5067,41.5067,41.4456,41.4456,3300.0
2012-07-10 10:10:00,47.53,47.58,47.52,47.53,8400.0,41.4456,41.4892,41.4369,41.4456,8400.0
2012-07-10 10:15:00,47.51,47.55,47.46,47.46,8800.0,41.4282,41.4631,41.3846,41.3846,8800.0
2012-07-10 10:20:00,47.44,47.55,47.44,47.55,3900.0,41.3671,41.4631,41.3671,41.4631,3900.0
2012-07-10 10:25:00,47.55,47.56,47.48,47.55,5900.0,41.4631,41.4718,41.402,41.4631,5900.0
2012-07-10 10:30:00,47.57,47.63,47.56,47.57,13700.0,41.4805,41.5328,41.4718,41.4805,13700.0
2012-07-10 10:35:00,47.58,47.58,47.55,47.57,3700.0,41.4892,41.4892,41.4631,41.4805,3700.0
2012-07-10 10:40:00,47.56,47.63,47.55,47.63,7300.0,41.4718,41.5328,41.4631,41.5328,7300.0
2012-07-10 10:45:00,47.62,47.62,47.59,47.59,2700.0,41.5241,41.5241,41.4979,41.4979,2700.0
2012-07-10 10:50:00,47.59,47.59,47.47,47.47,13500.0,41.4979,41.4979,41.3933,41.3933,13500.0
2012-07-10 10:55:00,47.47,47.49,47.39,47.49,5300.0,41.3933,41.4107,41.3235,41.4107,5300.0
2012-07-10 11:00:00,47.46,47.49,47.43,47.43,6100.0,41.3846,41.4107,41.3584,41.3584,6100.0
2012-07-10 11:05:00,47.44,47.44,47.35,47.37,8200.0,41.3671,41.3671,41.2887,41.3061,8200.0
2012-07-10 11:10:00,47.36,47.47,47.36,47.44,16700.0,41.2974,41.3933,41.2974,41.3671,16700.0
2012-07-10 11:15:00,47.45,47.49,47.43,47.48,2500.0,41.3759,41.4107,41.3584,41.402,2500.0
2012-07-10 11:20:00,47.48,47.51,47.46,47.5,5800.0,41.402,41.4282,41.3846,41.4195,5800.0
2012-07-10 11:25:00,47.5,47.51,47.47,47.5,10900.0,41.4195,41.4282,41.3933,41.4195,10900.0
2012-07-10 11:30:00,47.5,47.53,47.49,47.52,9000.0,41.4195,41.4456,41.4107,41.4369,9000.0
2012-07-10 11:35:00,47.51,47.54,47.5,47.51,17300.0,41.4282,41.4543,41.4195,41.4282,17300.0
2012-07-10 11:40:00,47.53,47.54,47.51,47.52,5900.0,41.4456,41.4543,41.4282,41.4369,5900.0
2012-07-10 11:45:00,47.51,47.55,47.51,47.53,10200.0,41.4282,41.4631,41.4282,41.4456,10200.0
2012-07-10 11:50:00,47.53,47.54,47.49,47.49,18000.0,41.4456,41.4543,41.4107,41.4107,18000.0
2012-07-10 11:55:00,47.48,47.55,47.48,47.55,8200.0,41.402,41.4631,41.402,41.4631,8200.0
2012-07-10 12:00:00,47.55,47.56,47.53,47.54,13600.0,41.4631,41.4718,41.4456,41.4543,13600.0
2012-07-10 12:05:00,47.56,47.56,47.5,47.51,5600.0,41.4718,41.4718,41.4195,41.4282,5600.0
2012-07-10 12:10:00,47.5,47.52,47.45,47.46,14200.0,41.4195,41.4369,41.3759,41.3846,14200.0
2012-07-10 12:15:00,47.44,47.45,47.4,47.44,5300.0,41.3671,41.3759,41.3323,41.3671,5300.0
2012-07-10 12:20:00,47.44,47.45,47.39,47.39,14800.0,41.3671,41.3759,41.3235,41.3235,14800.0
2012-07-10 12:25:00,47.41,47.41,47.35,47.37,3600.0,41.341,41.341,41.2887,41.3061,3600.0
2012-07-10 12:30:00,47.36,47.41,47.36,47.41,2600.0,41.2974,41.341,41.2974,41.341,2600.0
2012-07-10 12:35:00,47.41,47.42,47.41,47.42,1300.0,41.341,41.3497,41.341,41.3497,1300.0
2012-07-10 12:40:00,47.42,47.42,47.38,47.4,3500.0,41.3497,41.3497,41.3148,41.3323,3500.0
2012-07-10 12:45:00,47.4,47.41,47.4,47.4,2700.0,41.3323,41.341,41.3323,41.3323,2700.0
2012-07-10 12:50:00,47.41,47.42,47.4,47.41,2400.0,41.341,41.3497,41.3323,41.341,2400.0
2012-07-10 12:55:00,47.4,47.43,47.39,47.43,5400.0,41.3323,41.3584,41.3235,41.3584,5400.0
2012-07-10 13:00:00,47.42,47.45,47.42,47.42,7100.0,41.3497,41.3759,41.3497,41.3497,7100.0
2012-07-10 13:05:00,47.42,47.44,47.4,47.44,4500.0,41.3497,41.3671,41.3323,41.3671,4500.0
2012-07-10 13:10:00,47.45,47.45,47.44,47.44,300.0,41.3759,41.3759,41.3671,41.3671,300.0
2012-07-10 13:15:00,47.43,47.46,47.43,47.45,2200.0,41.3584,41.3846,41.3584,41.3759,2200.0
2012-07-10 13:20:00,47.43,47.43,47.36,47.36,4600.0,41.3584,41.3584,41.2974,41.2974,4600.0
2012-07-10 13:25:00,47.36,47.4,47.34,47.36,7200.0,41.2974,41.3323,41.2799,41.2974,7200.0
2012-07-10 13:30:00,47.38,47.39,47.32,47.37,12900.0,41.3148,41.3235,41.2625,41.3061,12900.0
2012-07-10 13:35:00,47.37,47.4,47.27,47.32,6000.0,41.3061,41.3323,41.2189,41.2625,6000.0
2012-07-10 13:40:00,47.33,47.35,47.3,47.35,7900.0,41.2712,41.2887,41.2451,41.2887,7900.0
2012-07-10 13:45:00,47.36,47.36,47.31,47.32,3600.0,41.2974,41.2974,41.2538,41.2625,3600.0
2012-07-10 13:50:00,47.3,47.37,47.3,47.37,3700.0,41.2451,41.3061,41.2451,41.3061,3700.0
2012-07-10 13:55:00,47.37,47.37,47.33,47.35,3200.0,41.3061,41.3061,41.2712,41.2887,3200.0
2012-07-10 14:00:00,47.35,47.36,47.32,47.35,4600.0,41.2887,41.2974,41.2625,41.2887,4600.0
2012-07-10 14:05:00,47.37,47.37,47.28,47.31,8300.0,41.3061,41.3061,41.2276,41.2538,8300.0
2012-07-10 14:10:00,47.31,47.31,47.21,47.24,8800.0,41.2538,41.2538,41.1666,41.1927,8800.0
2012-07-10 14:15:00,47.24,47.25,47.17,47.19,15100.0,41.1927,41.2015,41.1317,41.1491,15100.0
2012-07-10 14:20:00,47.17,47.22,47.15,47.19,16000.0,41.1317,41.1753,41.1143,41.1491,16000.0
2012-07-10 14:25:00,47.19,47.19,47.16,47.16,3200.0,41.1491,41.1491,41.123,41.123,3200.0
2012-07-10 14:30:00,47.16,47.16,47.13,47.16,19800.0,41.123,41.123,41.0968,41.123,19800.0
2012-07-10 14:35:00,47.16,47.18,47.14,47.16,8000.0,41.123,41.1404,41.1055,41.123,8000.0
2012-07-10 14:40:00,47.15,47.16,47.13,47.14,5000.0,41.1143,41.123,41.0968,41.1055,5000.0
2012-07-10 14:45:00,47.14,47.17,47.14,47.16,3300.0,41.1055,41.1317,41.1055,41.123,3300.0
2012-07-10 14:50:00,47.15,47.15,47.04,47.1,7800.0,41.1143,41.1143,41.0183,41.0707,7800.0
2012-07-10 14:55:00,47.08,47.09,47.02,47.08,6600.0,41.0532,41.0619,41.0009,41.0532,6600.0
2012-07-10 15:00:00,47.07,47.17,47.07,47.12,8300.0,41.0445,41.1317,41.0445,41.0881,8300.0
2012-07-10 15:05:00,47.13,47.14,47.06,47.06,17700.0,41.0968,41.1055,41.0358,41.0358,17700.0
2012-07-10 15:10:00,47.05,47.07,47.02,47.04,16300.0,41.0271,41.0445,41.0009,41.0183,16300.0
2012-07-10 15:15:00,47.05,47.12,47.03,47.12,10400.0,41.0271,41.0881,41.0096,41.0881,10400.0
2012-07-10 15:20:00,47.12,47.15,47.1,47.15,19200.0,41.0881,41.1143,41.0707,41.1143,19200.0
2012-07-10 15:25:00,47.15,47.18,47.1,47.12,10300.0,41.1143,41.1404,41.0707,41.0881,10300.0
2012-07-10 15:30:00,47.12,47.18,47.12,47.15,12300.0,41.0881,41.1404,41.0881,41.1143,12300.0
2012-07-10 15:35:00,47.15,47.15,47.02,47.03,8600.0,41.1143,41.1143,41.0009,41.0096,8600.0
2012-07-10 15:40:00,47.02,47.02,46.92,46.98,11200.0,41.0009,41.0009,40.9137,40.966,11200.0
2012-07-10 15:45:00,46.98,47.05,46.98,47.03,12300.0,40.966,41.0271,40.966,41.0096,12300.0
2012-07-10 15:50:00,47.03,47.26,47.03,47.22,66600.0,41.0096,41.2102,41.0096,41.1753,66600.0
2012-07-10 15:55:00,47.23,47.31,47.2,47.31,118100.0,41.184,41.2538,41.1579,41.2538,118100.0
2012-07-11 09:30:00,47.4,47.48,47.12,47.32,19600.0,41.3323,41.402,41.0881,41.2625,19600.0
2012-07-11 09:35:00,47.34,47.51,47.34,47.48,6100.0,41.2799,41.4282,41.2799,41.402,6100.0
2012-07-11 09:40:00,47.48,47.68,47.4,47.65,42200.0,41.402,41.5764,41.3323,41.5503,42200.0
2012-07-11 09:45:00,47.65,47.67,47.56,47.58,15900.0,41.5503,41.5677,41.4718,41.4892,15900.0
2012-07-11 09:50:00,47.56,47.73,47.53,47.73,22600.0,41.4718,41.62,41.4456,41.62,22600.0
2012-07-11 09:55:00,47.73,47.73,47.52,47.52,13300.0,41.62,41.62,41.4369,41.4369,13300.0
2012-07-11 10:00:00,47.52,47.57,47.42,47.5,25800.0,41.4369,41.4805,41.3497,41.4195,25800.0
2012-07-11 10:05:00,47.5,47.56,47.46,47.49,73100.0,41.4195,41.4718,41.3846,41.4107,73100.0
2012-07-11 10:10:00,47.48,47.52,47.47,47.5,16500.0,41.402,41.4369,41.3933,41.4195,16500.0
2012-07-11 10:15:00,47.5,47.56,47.46,47.5,37600.0,41.4195,41.4718,41.3846,41.4195,37600.0
2012-07-11 10:20:00,47.5,47.53,47.5,47.53,6600.0,41.4195,41.4456,41.4195,41.4456,6600.0
2012-07-11 10:25:00,47.53,47.56,47.45,47.55,12300.0,41.4456,41.4718,41.3759,41.4631,12300.0
2012-07-11 10:30:00,47.56,47.56,47.47,47.54,5000.0,41.4718,41.4718,41.3933,41.4543,5000.0
2012-07-11 10:35:00,47.51,47.52,47.45,47.51,8800.0,41.4282,41.4369,41.3759,41.4282,8800.0
2012-07-11 10:40:00,47.51,47.54,47.5,47.54,5800.0,41.4282,41.4543,41.4195,41.4543,5800.0
2012-07-11 10:45:00,47.52,47.52,47.48,47.5,4600.0,41.4369,41.4369,41.402,41.4195,4600.0
2012-07-11 10:50:00,47.5,47.54,47.5,47.5,6600.0,41.4195,41.4543,41.4195,41.4195,6600.0
2012-07-11 10:55:00,47.5,47.55,47.49,47.52,23700.0,41.4195,41.4631,41.4107,41.4369,23700.0
2012-07-11 11:00:00,47.51,47.56,47.5,47.54,12900.0,41.4282,41.4718,41.4195,41.4543,12900.0
2012-07-11 11:05:00,47.53,47.57,47.5,47.5,12000.0,41.4456,41.4805,41.4195,41.4195,12000.0
2012-07-11 11:10:00,47.49,47.53,47.45,47.48,19400.0,41.4107,41.4456,41.3759,41.402,19400.0
2012-07-11 11:15:00,47.48,47.55,47.48,47.49,7400.0,41.402,41.4631,41.402,41.4107,7400.0
2012-07-11 11:20:00,47.5,47.56,47.5,47.55,9300.0,41.4195,41.4718,41.4195,41.4631,9300.0
2012-07-11 11:25:00,47.54,47.56,47.52,47.54,2900.0,41.4543,41.4718,41.4369,41.4543,2900.0
2012-07-11 11:30:00,47.55,47.57,47.54,47.56,7700.0,41.4631,41.4805,41.4543,41.4718,7700.0
2012-07-11 11:35:00,47.56,47.58,47.53,47.55,8800.0,41.4718,41.4892,41.4456,41.4631,8800.0
2012-07-11 11:40:00,47.55,47.56,47.51,47.53,5200.0,41.4631,41.4718,41.4282,41.4456,5200.0
2012-07-11 11:45:00,47.52,47.58,47.52,47.54,6100.0,41.4369,41.4892,41.4369,41.4543,6100.0
2012-07-11 11:50:00,47.54,47.57,47.54,47.57,4100.0,41.4543,41.4805,41.4543,41.4805,4100.0
2012-07-11 11:55:00,47.57,47.61,47.57,47.61,7500.0,41.4805,41.5154,41.4805,41.5154,7500.0
2012-07-11 12:00:00,47.6,47.66,47.6,47.65,32300.0,41.5067,41.559,41.5067,41.5503,32300.0
2012-07-11 12:05:00,47.64,47.71,47.64,47.69,24100.0,41.5415,41.6026,41.5415,41.5851,24100.0
2012-07-11 12:10:00,47.69,47.69,47.62,47.62,8200.0,41.5851,41.5851,41.5241,41.5241,8200.0
2012-07-11 12:15:00,47.63,47.67,47.63,47.67,4000.0,41.5328,41.5677,41.5328,41.5677,4000.0
2012-07-11 12:20:00,47.67,47.67,47.63,47.63,5400.0,41.5677,41.5677,41.5328,41.5328,5400.0
2012-07-11 12:25:00,47.62,47.63,47.58,47.6,4800.0,41.5241,41.5328,41.4892,41.5067,4800.0
2012-07-11 12:30:00,47.61,47.65,47.6,47.63,4700.0,41.5154,41.5503,41.5067,41.5328,4700.0
2012-07-11 12:35:00,47.63,47.63,47.59,47.62,3500.0,41.5328,41.5328,41.4979,41.5241,3500.0
2012-07-11 12:40:00,47.63,47.66,47.62,47.65,5100.0,41.5328,41.559,41.5241,41.5503,5100.0
2012-07-11 12:45:00,47.65,47.66,47.62,47.62,2500.0,41.5503,41.559,41.5241,41.5241,2500.0
2012-07-11 12:50:00,47.62,47.63,47.59,47.59,3100.0,41.5241,41.5328,41.4979,41.4979,3100.0
2012-07-11 12:55:00,47.59,47.6,47.58,47.58,3700.0,41.4979,41.5067,41.4892,41.4892,3700.0
2012-07-11 13:00:00,47.57,47.59,47.51,47.55,5700.0,41.4805,41.4979,41.4282,41.4631,5700.0
2012-07-11 13:05:00,47.56,47.59,47.56,47.57,3800.0,41.4718,41.4979,41.4718,41.4805,3800.0
2012-07-11 13:10:00,47.58,47.58,47.52,47.53,5700.0,41.4892,41.4892,41.4369,41.4456,5700.0
2012-07-11 13:15:00,47.52,47.52,47.48,47.48,5100.0,41.4369,41.4369,41.402,41.402,5100.0
2012-07-11 13:20:00,47.49,47.52,47.48,47.52,3600.0,41.4107,41.4369,41.402,41.4369,3600.0
2012-07-11 13:25:00,47.51,47.52,47.48,47.48,4500.0,41.4282,41.4369,41.402,41.402,4500.0
2012-07-11 13:30:00,47.47,47.48,47.44,47.48,11200.0,41.3933,41.402,41.3671,41.402,11200.0
2012-07-11 13:35:00,47.48,47.54,47.48,47.54,9500.0,41.402,41.4543,41.402,41.4543,9500.0
2012-07-11 13:40:00,47.54,47.58,47.53,47.58,4500.0,41.4543,41.4892,41.4456,41.4892,4500.0
2012-07-11 13:45:00,47.58,47.59,47.56,47.58,5100.0,41.4892,41.4979,41.4718,41.4892,5100.0
2012-07-11 13:50:00,47.59,47.61,47.58,47.59,4500.0,41.4979,41.5154,41.4892,41.4979,4500.0
2012-07-11 13:55:00,47.59,47.67,47.58,47.67,11000.0,41.4979,41.5677,41.4892,41.5677,11000.0
2012-07-11 14:00:00,47.68,47.7,47.48,47.58,52900.0,41.5764,41.5939,41.402,41.4892,52900.0
2012-07-11 14:05:00,47.58,47.64,47.49,47.6,23000.0,41.4892,41.5415,41.4107,41.5067,23000.0
2012-07-11 14:10:00,47.59,47.65,47.57,47.65,13600.0,41.4979,41.5503,41.4805,41.5503,13600.0
2012-07-11 14:15:00,47.64,47.66,47.61,47.63,13200.0,41.5415,41.559,41.5154,41.5328,13200.0
2012-07-11 14:20:00,47.63,47.66,47.59,47.63,26300.0,41.5328,41.559,41.4979,41.5328,26300.0
2012-07-11 14:25:00,47.62,47.67,47.59,47.65,21500.0,41.5241,41.5677,41.4979,41.5503,21500.0
2012-07-11 14:30:00,47.63,47.65,47.49,47.49,10000.0,41.5328,41.5503,41.4107,41.4107,10000.0
2012-07-11 14:35:00,47.51,47.52,47.48,47.5,7200.0,41.4282,41.4369,41.402,41.4195,7200.0
2012-07-11 14:40:00,47.49,47.52,47.48,47.49,7600.0,41.4107,41.4369,41.402,41.4107,7600.0
2012-07-11 14:45:00,47.49,47.51,47.44,47.44,14900.0,41.4107,41.4282,41.3671,41.3671,14900.0
2012-07-11 14:50:00,47.45,47.48,47.4,47.42,8600.0,41.3759,41.402,41.3323,41.3497,8600.0
2012-07-11 14:55:00,47.41,47.47,47.41,47.42,7900.0,41.341,41.3933,41.341,41.3497,7900.0
2012-07-11 15:00:00,47.42,47.52,47.42,47.49,9600.0,41.3497,41.4369,41.3497,41.4107,9600.0
2012-07-11 15:05:00,47.5,47.52,47.47,47.52,5400.0,41.4195,41.4369,41.3933,41.4369,5400.0
2012-07-11 15:10:00,47.52,47.52,47.45,47.47,6900.0,41.4369,41.4369,41.3759,41.3933,6900.0
2012-07-11 15:15:00,47.47,47.49,47.42,47.46,10600.0,41.3933,41.4107,41.3497,41.3846,10600.0
2012-07-11 15:20:00,47.46,47.46,47.38,47.4,7200.0,41.3846,41.3846,41.3148,41.3323,7200.0
2012-07-11 15:25:00,47.4,47.43,47.31,47.35,8900.0,41.3323,41.3584,41.2538,41.2887,8900.0
2012-07-11 15:30:00,47.35,47.41,47.33,47.36,9700.0,41.2887,41.341,41.2712,41.2974,9700.0
2012-07-11 15:35:00,47.37,47.43,47.33,47.43,14700.0,41.3061,41.3584,41.2712,41.3584,14700.0
2012-07-11 15:40:00,47.43,47.53,47.43,47.5,15600.0,41.3584,41.4456,41.3584,41.4195,15600.0
2012-07-11 15:45:00,47.5,47.56,47.48,47.55,22700.0,41.4195,41.4718,41.402,41.4631,22700.0
2012-07-11 15:50:00,47.55,47.58,47.5,47.55,31800.0,41.4631,41.4892,41.4195,41.4631,31800.0
2012-07-11 15:55:00,47.53,47.55,47.46,47.47,38100.0,41.4456,41.4631,41.3846,41.3933,38100.0
2012-07-12 09:30:00,47.11,47.32,47.05,47.3,11900.0,41.0794,41.2625,41.0271,41.2451,11900.0
2012-07-12 09:35:00,47.32,47.35,47.25,47.25,3700.0,41.2625,41.2887,41.2015,41.2015,3700.0
2012-07-12 09:40:00,47.24,47.24,47.06,47.08,28700.0,41.1927,41.1927,41.0358,41.0532,28700.0
2012-07-12 09:45:00,47.05,47.15,47.02,47.12,13700.0,41.0271,41.1143,41.0009,41.0881,13700.0
2012-07-12 09:50:00,47.12,47.15,47.08,47.1,15000.0,41.0881,41.1143,41.0532,41.0707,15000.0
2012-07-12 09:55:00,47.09,47.13,47.07,47.12,11000.0,41.0619,41.0968,41.0445,41.0881,11000.0
2012-07-12 10:00:00,47.11,47.14,47.07,47.14,13500.0,41.0794,41.1055,41.0445,41.1055,13500.0
2012-07-12 10:05:00,47.11,47.15,47.07,47.09,4100.0,41.0794,41.1143,41.0445,41.0619,4100.0
2012-07-12 10:10:00,47.03,47.11,47.03,47.1,2600.0,41.0096,41.0794,41.0096,41.0707,2600.0
2012-07-12 10:15:00,47.1,47.12,47.07,47.07,12500.0,41.0707,41.0881,41.0445,41.0445,12500.0
2012-07-12 10:20:00,47.07,47.11,47.07,47.08,4700.0,41.0445,41.0794,41.0445,41.0532,4700.0
2012-07-12 10:25:00,47.1,47.11,47.07,47.1,44100.0,41.0707,41.0794,41.0445,41.0707,44100.0
2012-07-12 10:30:00,47.1,47.18,47.1,47.17,6500.0,41.0707,41.1404,41.0707,41.1317,6500.0
2012-07-12 10:35:00,47.16,47.19,47.16,47.18,2700.0,41.123,41.1491,41.123,41.1404,2700.0
2012-07-12 10:40:00,47.17,47.2,47.16,47.2,17200.0,41.1317,41.1579,41.123,41.1579,17200.0
2012-07-12 10:45:00,47.21,47.28,47.18,47.28,9400.0,41.1666,41.2276,41.1404,41.2276,9400.0
2012-07-12 10:50:00,47.26,47.37,47.26,47.35,4300.0,41.2102,41.3061,41.2102,41.2887,4300.0
2012-07-12 10:55:00,47.36,47.41,47.35,47.41,5800.0,41.2974,41.341,41.2887,41.341,5800.0
2012-07-12 11:00:00,47.39,47.43,47.37,47.41,15700.0,41.3235,41.3584,41.3061,41.341,15700.0
2012-07-12 11:05:00,47.43,47.45,47.42,47.43,6900.0,41.3584,41.3759,41.3497,41.3584,6900.0
2012-07-12 11:10:00,47.43,47.44,47.38,47.42,5000.0,41.3584,41.3671,41.3148,41.3497,5000.0
2012-07-12 11:15:00,47.43,47.55,47.43,47.55,10100.0,41.3584,41.4631,41.3584,41.4631,10100.0
2012-07-12 11:20:00,47.55,47.62,47.55,47.57,8900.0,41.4631,41.5241,41.4631,41.4805,8900.0
2012-07-12 11:25:00,47.58,47.68,47.57,47.65,6900.0,41.4892,41.5764,41.4805,41.5503,6900.0
2012-07-12 11:30:00,47.64,47.67,47.59,47.59,4700.0,41.5415,41.5677,41.4979,41.4979,4700.0
2012-07-12 11:35:00,47.59,47.64,47.57,47.63,19900.0,41.4979,41.5415,41.4805,41.5328,19900.0
2012-07-12 11:40:00,47.65,47.71,47.63,47.69,7400.0,41.5503,41.6026,41.5328,41.5851,7400.0
2012-07-12 11:45:00,47.68,47.75,47.68,47.75,7400.0,41.5764,41.6375,41.5764,41.6375,7400.0
2012-07-12 11:50:00,47.76,47.82,47.73,47.82,13000.0,41.6462,41.6985,41.62,41.6985,13000.0
2012-07-12 11:55:00,47.82,47.86,47.8,47.8,8800.0,41.6985,41.7334,41.6811,41.6811,8800.0
2012-07-12 12:00:00,47.81,47.81,47.78,47.79,1300.0,41.6898,41.6898,41.6636,41.6723,1300.0
2012-07-12 12:05:00,47.79,47.79,47.7,47.71,6700.0,41.6723,41.6723,41.5939,41.6026,6700.0
2012-07-12 12:10:00,47.72,47.75,47.66,47.72,36000.0,41.6113,41.6375,41.559,41.6113,36000.0
2012-07-12 12:15:00,47.74,47.74,47.7,47.74,3500.0,41.6287,41.6287,41.5939,41.6287,3500.0
2012-07-12 12:20:00,47.74,47.77,47.73,47.75,5900.0,41.6287,41.6549,41.62,41.6375,5900.0
2012-07-12 12:25:00,47.75,47.77,47.69,47.73,3100.0,41.6375,41.6549,41.5851,41.62,3100.0
2012-07-12 12:30:00,47.71,47.73,47.66,47.67,1900.0,41.6026,41.62,41.559,41.5677,1900.0
2012-07-12 12:35:00,47.69,47.75,47.67,47.75,19300.0,41.5851,41.6375,41.5677,41.6375,19300.0
2012-07-12 12:40:00,47.74,47.74,47.7,47.7,2100.0,41.6287,41.6287,41.5939,41.5939,2100.0
2012-07-12 12:45:00,47.71,47.71,47.67,47.69,2600.0,41.6026,41.6026,41.5677,41.5851,2600.0
2012-07-12 12:50:00,47.7,47.72,47.7,47.7,2000.0,41.5939,41.6113,41.5939,41.5939,2000.0
2012-07-12 12:55:00,47.7,47.75,47.67,47.72,4400.0,41.5939,41.6375,41.5677,41.6113,4400.0
2012-07-12 13:00:00,47.72,47.74,47.68,47.74,3100.0,41.6113,41.6287,41.5764,41.6287,3100.0
2012-07-12 13:05:00,47.75,47.83,47.73,47.81,4300.0,41.6375,41.7072,41.62,41.6898,4300.0
2012-07-12 13:10:00,47.81,47.92,47.79,47.92,17900.0,41.6898,41.7857,41.6723,41.7857,17900.0
2012-07-12 13:15:00,47.93,47.97,47.89,47.97,7200.0,41.7944,41.8293,41.7595,41.8293,7200.0
2012-07-12 13:20:00,47.97,48.05,47.95,48.05,9100.0,41.8293,41.8991,41.8119,41.8991,9100.0
2012-07-12 13:25:00,48.04,48.06,47.96,47.96,2500.0,41.8903,41.9078,41.8206,41.8206,2500.0
2012-07-12 13:30:00,47.95,47.95,47.92,47.95,1700.0,41.8119,41.8119,41.7857,41.8119,1700.0
2012-07-12 13:35:00,47.94,48.04,47.92,48.02,13700.0,41.8031,41.8903,41.7857,41.8729,13700.0
2012-07-12 13:40:00,48.02,48.05,48.02,48.02,6400.0,41.8729,41.8991,41.8729,41.8729,6400.0
2012-07-12 13:45:00,48.0,48.08,48.0,48.03,9600.0,41.8555,41.9252,41.8555,41.8816,9600.0
2012-07-12 13:50:00,48.04,48.07,47.98,48.04,21200.0,41.8903,41.9165,41.838,41.8903,21200.0
2012-07-12 13:55:00,47.99,47.99,47.85,47.85,7500.0,41.8467,41.8467,41.7247,41.7247,7500.0
2012-07-12 14:00:00,47.86,47.86,47.73,47.74,4400.0,41.7334,41.7334,41.62,41.6287,4400.0
2012-07-12 14:05:00,47.72,47.85,47.72,47.82,4400.0,41.6113,41.7247,41.6113,41.6985,4400.0
2012-07-12 14:10:00,47.82,47.82,47.72,47.76,5200.0,41.6985,41.6985,41.6113,41.6462,5200.0
2012-07-12 14:15:00,47.75,47.77,47.7,47.73,7900.0,41.6375,41.6549,41.5939,41.62,7900.0
2012-07-12 14:20:00,47.75,47.75,47.71,47.72,4000.0,41.6375,41.6375,41.6026,41.6113,4000.0
2012-07-12 14:25:00,47.71,47.75,47.69,47.72,7000.0,41.6026,41.6375,41.5851,41.6113,7000.0
2012-07-12 14:30:00,47.7,47.72,47.68,47.68,7800.0,41.5939,41.6113,41.5764,41.5764,7800.0
2012-07-12 14:35:00,47.67,47.74,47.67,47.72,3900.0,41.5677,41.6287,41.5677,41.6113,3900.0
2012-07-12 14:40:00,47.73,47.73,47.69,47.69,5200.0,41.62,41.62,41.5851,41.5851,5200.0
2012-07-12 14:45:00,47.69,47.69,47.65,47.65,4300.0,41.5851,41.5851,41.5503,41.5503,4300.0
2012-07-12 14:50:00,47.63,47.71,47.62,47.7,8300.0,41.5328,41.6026,41.5241,41.5939,8300.0
2012-07-12 14:55:00,47.71,47.75,47.7,47.71,3500.0,41.6026,41.6375,41.5939,41.6026,3500.0
2012-07-12 15:00:00,47.69,47.7,47.67,47.69,4600.0,41.5851,41.5939,41.5677,41.5851,4600.0
2012-07-12 15:05:00,47.67,47.71,47.63,47.69,4500.0,41.5677,41.6026,41.5328,41.5851,4500.0
2012-07-12 15:10:00,47.69,47.72,47.64,47.65,6600.0,41.5851,41.6113,41.5415,41.5503,6600.0
2012-07-12 15:15:00,47.64,47.7,47.59,47.64,10000.0,41.5415,41.5939,41.4979,41.5415,10000.0
2012-07-12 15:20:00,47.64,47.7,47.62,47.7,9500.0,41.5415,41.5939,41.5241,41.5939,9500.0
2012-07-12 15:25:00,47.7,47.73,47.64,47.64,12500.0,41.5939,41.62,41.5415,41.5415,12500.0
2012-07-12 15:30:00,47.64,47.72,47.64,47.66,7100.0,41.5415,41.6113,41.5415,41.559,7100.0
2012-07-12 15:35:00,47.64,47.68,47.62,47.64,8800.0,41.5415,41.5764,41.5241,41.5415,8800.0
2012-07-12 15:40:00,47.63,47.73,47.63,47.68,9700.0,41.5328,41.62,41.5328,41.5764,9700.0
2012-07-12 15:45:00,47.67,47.69,47.59,47.64,12900.0,41.5677,41.5851,41.4979,41.5415,12900.0
2012-07-12 15:50:00,47.62,47.68,47.58,47.63,30800.0,41.5241,41.5764,41.4892,41.5328,30800.0
2012-07-12 15:55:00,47.64,47.66,47.58,47.59,67700.0,41.5415,41.559,41.4892,41.4979,67700.0
2012-07-13 09:30:00,47.78,47.78,47.59,47.62,7000.0,41.6636,41.6636,41.4979,41.5241,7000.0
2012-07-13 09:35:00,47.64,47.72,47.62,47.66,1400.0,41.5415,41.6113,41.5241,41.559,1400.0
2012-07-13 09:40:00,47.72,47.91,47.71,47.9,15100.0,41.6113,41.777,41.6026,41.7683,15100.0
2012-07-13 09:45:00,47.91,47.96,47.87,47.91,7600.0,41.777,41.8206,41.7421,41.777,7600.0
2012-07-13 09:50:00,47.91,48.07,47.91,48.01,3600.0,41.777,41.9165,41.777,41.8642,3600.0
2012-07-13 09:55:00,48.01,48.23,48.01,48.2,8700.0,41.8642,42.056,41.8642,42.0299,8700.0
2012-07-13 10:00:00,48.25,48.39,48.18,48.39,14600.0,42.0735,42.1955,42.0124,42.1955,14600.0
2012-07-13 10:05:00,48.41,48.56,48.38,48.43,12300.0,42.213,42.3438,42.1868,42.2304,12300.0
2012-07-13 10:10:00,48.41,48.51,48.39,48.51,11400.0,42.213,42.3002,42.1955,42.3002,11400.0
2012-07-13 10:15:00,48.5,48.53,48.48,48.52,7000.0,42.2915,42.3176,42.274,42.3089,7000.0
2012-07-13 10:20:00,48.53,48.53,48.45,48.5,11700.0,42.3176,42.3176,42.2479,42.2915,11700.0
2012-07-13 10:25:00,48.5,48.5,48.46,48.47,13000.0,42.2915,42.2915,42.2566,42.2653,13000.0
2012-07-13 10:30:00,48.44,48.46,48.42,48.46,1300.0,42.2391,42.2566,42.2217,42.2566,1300.0
2012-07-13 10:35:00,48.45,48.45,48.33,48.33,4500.0,42.2479,42.2479,42.1432,42.1432,4500.0
2012-07-13 10:40:00,48.37,48.37,48.34,48.34,1500.0,42.1781,42.1781,42.1519,42.1519,1500.0
2012-07-13 10:45:00,48.34,48.36,48.33,48.33,1200.0,42.1519,42.1694,42.1432,42.1432,1200.0
2012-07-13 10:50:00,48.35,48.35,48.32,48.35,1800.0,42.1607,42.1607,42.1345,42.1607,1800.0
2012-07-13 10:55:00,48.34,48.35,48.3,48.35,3100.0,42.1519,42.1607,42.1171,42.1607,3100.0
2012-07-13 11:00:00,48.35,48.35,48.31,48.31,1200.0,42.1607,42.1607,42.1258,42.1258,1200.0
2012-07-13 11:05:00,48.31,48.32,48.25,48.26,8900.0,42.1258,42.1345,42.0735,42.0822,8900.0
2012-07-13 11:10:00,48.27,48.27,48.25,48.27,2700.0,42.0909,42.0909,42.0735,42.0909,2700.0
2012-07-13 11:15:00,48.25,48.27,48.25,48.26,2500.0,42.0735,42.0909,42.0735,42.0822,2500.0
2012-07-13 11:20:00,48.26,48.3,48.25,48.25,3800.0,42.0822,42.1171,42.0735,42.0735,3800.0
2012-07-13 11:25:00,48.23,48.25,48.19,48.2,2700.0,42.056,42.0735,42.0211,42.0299,2700.0
2012-07-13 11:30:00,48.2,48.22,48.17,48.2,3700.0,42.0299,42.0473,42.0037,42.0299,3700.0
2012-07-13 11:35:00,48.2,48.24,48.2,48.2,4200.0,42.0299,42.0647,42.0299,42.0299,4200.0
2012-07-13 11:40:00,48.18,48.2,48.17,48.18,3700.0,42.0124,42.0299,42.0037,42.0124,3700.0
2012-07-13 11:45:00,48.18,48.19,48.07,48.08,15600.0,42.0124,42.0211,41.9165,41.9252,15600.0
2012-07-13 11:50:00,48.08,48.21,48.08,48.2,2300.0,41.9252,42.0386,41.9252,42.0299,2300.0
2012-07-13 11:55:00,48.21,48.22,48.2,48.22,1100.0,42.0386,42.0473,42.0299,42.0473,1100.0
2012-07-13 12:00:00,48.21,48.23,48.2,48.22,6800.0,42.0386,42.056,42.0299,42.0473,6800.0
2012-07-13 12:05:00,48.23,48.26,48.21,48.23,12900.0,42.056,42.0822,42.0386,42.056,12900.0
2012-07-13 12:10:00,48.22,48.31,48.2,48.26,9300.0,42.0473,42.1258,42.0299,42.0822,9300.0
2012-07-13 12:15:00,48.26,48.27,48.26,48.27,2000.0,42.0822,42.0909,42.0822,42.0909,2000.0
2012-07-13 12:20:00,48.27,48.27,48.19,48.23,4200.0,42.0909,42.0909,42.0211,42.056,4200.0
2012-07-13 12:25:00,48.23,48.28,48.22,48.27,4800.0,42.056,42.0996,42.0473,42.0909,4800.0
2012-07-13 12:30:00,48.27,48.28,48.26,48.27,4700.0,42.0909,42.0996,42.0822,42.0909,4700.0
2012-07-13 12:35:00,48.27,48.3,48.26,48.29,4900.0,42.0909,42.1171,42.0822,42.1083,4900.0
2012-07-13 12:40:00,48.29,48.3,48.28,48.29,6200.0,42.1083,42.1171,42.0996,42.1083,6200.0
2012-07-13 12:45:00,48.3,48.3,48.29,48.3,5000.0,42.1171,42.1171,42.1083,42.1171,5000.0
2012-07-13 12:50:00,48.3,48.3,48.28,48.28,9400.0,42.1171,42.1171,42.0996,42.0996,9400.0
2012-07-13 12:55:00,48.3,48.42,48.29,48.4,11300.0,42.1171,42.2217,42.1083,42.2043,11300.0
2012-07-13 13:00:00,48.4,48.46,48.39,48.44,8700.0,42.2043,42.2566,42.1955,42.2391,8700.0
2012-07-13 13:05:00,48.45,48.46,48.44,48.45,7300.0,42.2479,42.2566,42.2391,42.2479,7300.0
2012-07-13 13:10:00,48.45,48.45,48.42,48.44,6300.0,42.2479,42.2479,42.2217,42.2391,6300.0
2012-07-13 13:15:00,48.42,48.44,48.41,48.43,9000.0,42.2217,42.2391,42.213,42.2304,9000.0
2012-07-13 13:20:00,48.44,48.45,48.42,48.43,6400.0,42.2391,42.2479,42.2217,42.2304,6400.0
2012-07-13 13:25:00,48.42,48.42,48.37,48.4,3100.0,42.2217,42.2217,42.1781,42.2043,3100.0
2012-07-13 13:30:00,48.39,48.4,48.36,48.37,4300.0,42.1955,42.2043,42.1694,42.1781,4300.0
2012-07-13 13:35:00,48.37,48.38,48.36,48.36,4500.0,42.1781,42.1868,42.1694,42.1694,4500.0
2012-07-13 13:40:00,48.36,48.37,48.36,48.37,2400.0,42.1694,42.1781,42.1694,42.1781,2400.0
2012-07-13 13:45:00,48.38,48.39,48.33,48.35,69800.0,42.1868,42.1955,42.1432,42.1607,69800.0
2012-07-13 13:50:00,48.36,48.49,48.36,48.48,27700.0,42.1694,42.2827,42.1694,42.274,27700.0
2012-07-13 13:55:00,48.48,48.48,48.41,48.45,4700.0,42.274,42.274,42.213,42.2479,4700.0
2012-07-13 14:00:00,48.44,48.47,48.4,48.4,8000.0,42.2391,42.2653,42.2043,42.2043,8000.0
2012-07-13 14:05:00,48.39,48.47,48.38,48.46,8500.0,42.1955,42.2653,42.1868,42.2566,8500.0
2012-07-13 14:10:00,48.46,48.48,48.44,48.48,6000.0,42.2566,42.274,42.2391,42.274,6000.0
2012-07-13 14:15:00,48.48,48.48,48.42,48.46,9200.0,42.274,42.274,42.2217,42.2566,9200.0
2012-07-13 14:20:00,48.47,48.5,48.44,48.5,14100.0,42.2653,42.2915,42.2391,42.2915,14100.0
2012-07-13 14:25:00,48.49,48.5,48.44,48.47,16000.0,42.2827,42.2915,42.2391,42.2653,16000.0
2012-07-13 14:30:00,48.47,48.54,48.44,48.46,19300.0,42.2653,42.3263,42.2391,42.2566,19300.0
2012-07-13 14:35:00,48.45,48.51,48.43,48.49,10500.0,42.2479,42.3002,42.2304,42.2827,10500.0
2012-07-13 14:40:00,48.51,48.56,48.48,48.56,7700.0,42.3002,42.3438,42.274,42.3438,7700.0
2012-07-13 14:45:00,48.56,48.59,48.55,48.55,7400.0,42.3438,42.3699,42.3351,42.3351,7400.0
2012-07-13 14:50:00,48.55,48.61,48.54,48.54,13600.0,42.3351,42.3874,42.3263,42.3263,13600.0
2012-07-13 14:55:00,48.55,48.6,48.54,48.6,6900.0,42.3351,42.3787,42.3263,42.3787,6900.0
2012-07-13 15:00:00,48.59,48.66,48.55,48.64,12900.0,42.3699,42.431,42.3351,42.4135,12900.0
2012-07-13 15:05:00,48.64,48.67,48.63,48.67,5400.0,42.4135,42.4397,42.4048,42.4397,5400.0
2012-07-13 15:10:00,48.67,48.75,48.67,48.71,11600.0,42.4397,42.5095,42.4397,42.4746,11600.0
2012-07-13 15:15:00,48.71,48.71,48.68,48.7,6900.0,42.4746,42.4746,42.4484,42.4659,6900.0
2012-07-13 15:20:00,48.7,48.7,48.66,48.69,10800.0,42.4659,42.4659,42.431,42.4571,10800.0
2012-07-13 15:25:00,48.69,48.71,48.65,48.71,19400.0,42.4571,42.4746,42.4223,42.4746,19400.0
2012-07-13 15:30:00,48.7,48.7,48.66,48.66,15900.0,42.4659,42.4659,42.431,42.431,15900.0
2012-07-13 15:35:00,48.68,48.69,48.63,48.64,20500.0,42.4484,42.4571,42.4048,42.4135,20500.0
2012-07-13 15:40:00,48.63,48.69,48.63,48.67,24500.0,42.4048,42.4571,42.4048,42.4397,24500.0
2012-07-13 15:45:00,48.68,48.69,48.61,48.62,27600.0,42.4484,42.4571,42.3874,42.3961,27600.0
2012-07-13 15:50:00,48.61,48.71,48.61,48.71,49000.0,42.3874,42.4746,42.3874,42.4746,49000.0
2012-07-13 15:55:00,48.71,48.77,48.69,48.77,52100.0,42.4746,42.5269,42.4571,42.5269,52100.0
2012-07-16 09:30:00,48.54,48.54,48.19,48.24,27500.0,42.3263,42.3263,42.0211,42.0647,27500.0
2012-07-16 09:35:00,48.26,48.3,48.15,48.15,23900.0,42.0822,42.1171,41.9863,41.9863,23900.0
2012-07-16 09:40:00,48.16,48.16,47.93,47.94,15800.0,41.995,41.995,41.7944,41.8031,15800.0
2012-07-16 09:45:00,47.98,48.01,47.92,48.01,10400.0,41.838,41.8642,41.7857,41.8642,10400.0
2012-07-16 09:50:00,48.01,48.02,47.88,47.9,23200.0,41.8642,41.8729,41.7508,41.7683,23200.0
2012-07-16 09:55:00,47.91,47.91,47.69,47.83,47300.0,41.777,41.777,41.5851,41.7072,47300.0
2012-07-16 10:00:00,47.86,47.86,47.72,47.74,12400.0,41.7334,41.7334,41.6113,41.6287,12400.0
2012-07-16 10:05:00,47.76,47.89,47.76,47.89,13600.0,41.6462,41.7595,41.6462,41.7595,13600.0
2012-07-16 10:10:00,47.86,48.06,47.85,48.05,25200.0,41.7334,41.9078,41.7247,41.8991,25200.0
2012-07-16 10:15:00,48.04,48.12,48.04,48.12,20700.0,41.8903,41.9601,41.8903,41.9601,20700.0
2012-07-16 10:20:00,48.13,48.15,48.05,48.05,6200.0,41.9688,41.9863,41.8991,41.8991,6200.0
2012-07-16 10:25:00,48.05,48.05,47.98,48.02,38400.0,41.8991,41.8991,41.838,41.8729,38400.0
2012-07-16 10:30:00,48.01,48.08,47.99,48.08,8300.0,41.8642,41.9252,41.8467,41.9252,8300.0
2012-07-16 10:35:00,48.08,48.21,48.08,48.18,9500.0,41.9252,42.0386,41.9252,42.0124,9500.0
2012-07-16 10:40:00,48.19,48.22,48.16,48.21,6800.0,42.0211,42.0473,41.995,42.0386,6800.0
2012-07-16 10:45:00,48.21,48.24,48.18,48.18,7400.0,42.0386,42.0647,42.0124,42.0124,7400.0
2012-07-16 10:50:00,48.17,48.22,48.17,48.17,6900.0,42.0037,42.0473,42.0037,42.0037,6900.0
2012-07-16 10:55:00,48.17,48.21,48.12,48.12,9500.0,42.0037,42.0386,41.9601,41.9601,9500.0
2012-07-16 11:00:00,48.13,48.21,48.13,48.18,6100.0,41.9688,42.0386,41.9688,42.0124,6100.0
2012-07-16 11:05:00,48.21,48.22,48.19,48.19,7700.0,42.0386,42.0473,42.0211,42.0211,7700.0
2012-07-16 11:10:00,48.2,48.29,48.19,48.27,21900.0,42.0299,42.1083,42.0211,42.0909,21900.0
2012-07-16 11:15:00,48.28,48.47,48.27,48.47,3700.0,42.0996,42.2653,42.0909,42.2653,3700.0
2012-07-16 11:20:00,48.46,48.46,48.42,48.43,4900.0,42.2566,42.2566,42.2217,42.2304,4900.0
2012-07-16 11:25:00,48.44,48.48,48.44,48.46,7900.0,42.2391,42.274,42.2391,42.2566,7900.0
2012-07-16 11:30:00,48.44,48.49,48.44,48.46,3300.0,42.2391,42.2827,42.2391,42.2566,3300.0
2012-07-16 11:35:00,48.45,48.49,48.45,48.49,3500.0,42.2479,42.2827,42.2479,42.2827,3500.0
2012-07-16 11:40:00,48.48,48.51,48.42,48.45,7100.0,42.274,42.3002,42.2217,42.2479,7100.0
2012-07-16 11:45:00,48.45,48.51,48.44,48.5,2000.0,42.2479,42.3002,42.2391,42.2915,2000.0
2012-07-16 11:50:00,48.5,48.51,48.48,48.51,2500.0,42.2915,42.3002,42.274,42.3002,2500.0
2012-07-16 11:55:00,48.5,48.51,48.48,48.48,3500.0,42.2915,42.3002,42.274,42.274,3500.0
2012-07-16 12:00:00,48.48,48.51,48.47,48.49,3800.0,42.274,42.3002,42.2653,42.2827,3800.0
2012-07-16 12:05:00,48.49,48.59,48.49,48.59,6700.0,42.2827,42.3699,42.2827,42.3699,6700.0
2012-07-16 12:10:00,48.58,48.64,48.57,48.63,11700.0,42.3612,42.4135,42.3525,42.4048,11700.0
2012-07-16 12:15:00,48.63,48.66,48.59,48.65,17200.0,42.4048,42.431,42.3699,42.4223,17200.0
2012-07-16 12:20:00,48.64,48.66,48.64,48.66,2800.0,42.4135,42.431,42.4135,42.431,2800.0
2012-07-16 12:25:00,48.65,48.7,48.62,48.7,5800.0,42.4223,42.4659,42.3961,42.4659,5800.0
2012-07-16 12:30:00,48.69,48.71,48.68,48.68,3300.0,42.4571,42.4746,42.4484,42.4484,3300.0
2012-07-16 12:35:00,48.68,48.68,48.47,48.48,8400.0,42.4484,42.4484,42.2653,42.274,8400.0
2012-07-16 12:40:00,48.47,48.48,48.47,48.48,700.0,42.2653,42.274,42.2653,42.274,700.0
2012-07-16 12:45:00,48.48,48.49,48.45,48.45,2700.0,42.274,42.2827,42.2479,42.2479,2700.0
2012-07-16 12:50:00,48.45,48.49,48.45,48.45,3100.0,42.2479,42.2827,42.2479,42.2479,3100.0
2012-07-16 12:55:00,48.45,48.49,48.45,48.49,3400.0,42.2479,42.2827,42.2479,42.2827,3400.0
2012-07-16 13:00:00,48.49,48.49,48.47,48.47,13800.0,42.2827,42.2827,42.2653,42.2653,13800.0
2012-07-16 13:05:00,48.46,48.48,48.46,48.48,1200.0,42.2566,42.274,42.2566,42.274,1200.0
2012-07-16 13:10:00,48.45,48.47,48.43,48.43,1800.0,42.2479,42.2653,42.2304,42.2304,1800.0
2012-07-16 13:15:00,48.43,48.43,48.37,48.38,4100.0,42.2304,42.2304,42.1781,42.1868,4100.0
2012-07-16 13:20:00,48.38,48.38,48.35,48.35,6200.0,42.1868,42.1868,42.1607,42.1607,6200.0
2012-07-16 13:25:00,48.36,48.4,48.36,48.38,2700.0,42.1694,42.2043,42.1694,42.1868,2700.0
2012-07-16 13:30:00,48.38,48.38,48.33,48.33,18700.0,42.1868,42.1868,42.1432,42.1432,18700.0
2012-07-16 13:35:00,48.32,48.33,48.26,48.27,6600.0,42.1345,42.1432,42.0822,42.0909,6600.0
2012-07-16 13:40:00,48.26,48.27,48.25,48.26,2500.0,42.0822,42.0909,42.0735,42.0822,2500.0
2012-07-16 13:45:00,48.26,48.36,48.26,48.34,6600.0,42.0822,42.1694,42.0822,42.1519,6600.0
2012-07-16 13:50:00,48.35,48.37,48.29,48.3,17300.0,42.1607,42.1781,42.1083,42.1171,17300.0
2012-07-16 13:55:00,48.3,48.35,48.29,48.35,5600.0,42.1171,42.1607,42.1083,42.1607,5600.0
2012-07-16 14:00:00,48.35,48.4,48.35,48.4,6800.0,42.1607,42.2043,42.1607,42.2043,6800.0
2012-07-16 14:05:00,48.4,48.45,48.38,48.45,8900.0,42.2043,42.2479,42.1868,42.2479,8900.0
2012-07-16 14:10:00,48.46,48.49,48.45,48.45,7600.0,42.2566,42.2827,42.2479,42.2479,7600.0
2012-07-16 14:15:00,48.46,48.54,48.43,48.54,11100.0,42.2566,42.3263,42.2304,42.3263,11100.0
2012-07-16 14:20:00,48.54,48.55,48.51,48.53,4400.0,42.3263,42.3351,42.3002,42.3176,4400.0
2012-07-16 14:25:00,48.53,48.54,48.51,48.53,2800.0,42.3176,42.3263,42.3002,42.3176,2800.0
2012-07-16 14:30:00,48.53,48.53,48.47,48.47,8600.0,42.3176,42.3176,42.2653,42.2653,8600.0
2012-07-16 14:35:00,48.46,48.5,48.43,48.44,6900.0,42.2566,42.2915,42.2304,42.2391,6900.0
2012-07-16 14:40:00,48.43,48.45,48.38,48.38,5700.0,42.2304,42.2479,42.1868,42.1868,5700.0
2012-07-16 14:45:00,48.4,48.4,48.35,48.35,5100.0,42.2043,42.2043,42.1607,42.1607,5100.0
2012-07-16 14:50:00,48.35,48.37,48.32,48.33,4900.0,42.1607,42.1781,42.1345,42.1432,4900.0
2012-07-16 14:55:00,48.34,48.37,48.33,48.34,2600.0,42.1519,42.1781,42.1432,42.1519,2600.0
2012-07-16 15:00:00,48.36,48.38,48.33,48.38,7800.0,42.1694,42.1868,42.1432,42.1868,7800.0
2012-07-16 15:05:00,48.39,48.46,48.37,48.44,9300.0,42.1955,42.2566,42.1781,42.2391,9300.0
2012-07-16 15:10:00,48.44,48.5,48.43,48.5,8100.0,42.2391,42.2915,42.2304,42.2915,8100.0
2012-07-16 15:15:00,48.5,48.54,48.49,48.54,6900.0,42.2915,42.3263,42.2827,42.3263,6900.0
2012-07-16 15:20:00,48.54,48.55,48.49,48.52,8100.0,42.3263,42.3351,42.2827,42.3089,8100.0
2012-07-16 15:25:00,48.52,48.54,48.51,48.52,6000.0,42.3089,42.3263,42.3002,42.3089,6000.0
2012-07-16 15:30:00,48.52,48.53,48.49,48.53,10400.0,42.3089,42.3176,42.2827,42.3176,10400.0
2012-07-16 15:35:00,48.52,48.54,48.38,48.39,16000.0,42.3089,42.3263,42.1868,42.1955,16000.0
2012-07-16 15:40:00,48.4,48.4,48.31,48.37,35500.0,42.2043,42.2043,42.1258,42.1781,35500.0
2012-07-16 15:45:00,48.38,48.5,48.32,48.48,58200.0,42.1868,42.2915,42.1345,42.274,58200.0
2012-07-16 15:50:00,48.5,48.5,48.44,48.46,32900.0,42.2915,42.2915,42.2391,42.2566,32900.0
2012-07-16 15:55:00,48.45,48.46,48.34,48.36,72600.0,42.2479,42.2566,42.1519,42.1694,72600.0
2012-07-17 09:30:00,48.47,48.75,48.45,48.73,5800.0,42.2653,42.5095,42.2479,42.492,5800.0
2012-07-17 09:35:00,48.72,48.72,48.62,48.62,2400.0,42.4833,42.4833,42.3961,42.3961,2400.0
2012-07-17 09:40:00,48.53,48.64,48.5,48.64,1800.0,42.3176,42.4135,42.2915,42.4135,1800.0
2012-07-17 09:45:00,48.64,48.64,48.51,48.53,2700.0,42.4135,42.4135,42.3002,42.3176,2700.0
2012-07-17 09:50:00,48.55,48.59,48.55,48.59,1500.0,42.3351,42.3699,42.3351,42.3699,1500.0
2012-07-17 09:55:00,48.6,48.72,48.59,48.71,2000.0,42.3787,42.4833,42.3699,42.4746,2000.0
2012-07-17 10:00:00,48.71,48.71,48.46,48.46,2800.0,42.4746,42.4746,42.2566,42.2566,2800.0
2012-07-17 10:05:00,48.37,48.39,48.3,48.39,1700.0,42.1781,42.1955,42.1171,42.1955,1700.0
2012-07-17 10:10:00,48.37,48.37,48.37,48.37,200.0,42.1781,42.1781,42.1781,42.1781,200.0
2012-07-17 10:15:00,48.38,48.38,48.3,48.37,2400.0,42.1868,42.1868,42.1171,42.1781,2400.0
2012-07-17 10:20:00,48.36,48.4,48.36,48.4,1100.0,42.1694,42.2043,42.1694,42.2043,1100.0
2012-07-17 10:25:00,48.4,48.42,48.35,48.39,15400.0,42.2043,42.2217,42.1607,42.1955,15400.0
2012-07-17 10:30:00,48.38,48.4,48.32,48.37,9900.0,42.1868,42.2043,42.1345,42.1781,9900.0
2012-07-17 10:35:00,48.35,48.35,48.28,48.29,22400.0,42.1607,42.1607,42.0996,42.1083,22400.0
2012-07-17 10:40:00,48.28,48.31,48.22,48.27,17800.0,42.0996,42.1258,42.0473,42.0909,17800.0
2012-07-17 10:45:00,48.25,48.32,48.23,48.28,14000.0,42.0735,42.1345,42.056,42.0996,14000.0
2012-07-17 10:50:00,48.3,48.32,48.23,48.3,6100.0,42.1171,42.1345,42.056,42.1171,6100.0
2012-07-17 10:55:00,48.3,48.33,48.25,48.25,15900.0,42.1171,42.1432,42.0735,42.0735,15900.0
2012-07-17 11:00:00,48.31,48.34,48.29,48.32,1000.0,42.1258,42.1519,42.1083,42.1345,1000.0
2012-07-17 11:05:00,48.35,48.48,48.35,48.44,3200.0,42.1607,42.274,42.1607,42.2391,3200.0
2012-07-17 11:10:00,48.43,48.47,48.43,48.45,1200.0,42.2304,42.2653,42.2304,42.2479,1200.0
2012-07-17 11:15:00,48.41,48.41,48.33,48.33,4100.0,42.213,42.213,42.1432,42.1432,4100.0
2012-07-17 11:20:00,48.37,48.37,48.31,48.31,2000.0,42.1781,42.1781,42.1258,42.1258,2000.0
2012-07-17 11:25:00,48.32,48.32,48.26,48.26,700.0,42.1345,42.1345,42.0822,42.0822,700.0
2012-07-17 11:30:00,48.25,48.33,48.25,48.33,2700.0,42.0735,42.1432,42.0735,42.1432,2700.0
2012-07-17 11:35:00,48.34,48.43,48.34,48.4,7700.0,42.1519,42.2304,42.1519,42.2043,7700.0
2012-07-17 11:40:00,48.42,48.46,48.4,48.42,2200.0,42.2217,42.2566,42.2043,42.2217,2200.0
2012-07-17 11:45:00,48.44,48.46,48.43,48.45,2000.0,42.2391,42.2566,42.2304,42.2479,2000.0
2012-07-17 11:50:00,48.45,48.47,48.44,48.47,1900.0,42.2479,42.2653,42.2391,42.2653,1900.0
2012-07-17 11:55:00,48.45,48.53,48.44,48.51,6600.0,42.2479,42.3176,42.2391,42.3002,6600.0
2012-07-17 12:00:00,48.53,48.55,48.5,48.51,8100.0,42.3176,42.3351,42.2915,42.3002,8100.0
2012-07-17 12:05:00,48.52,48.54,48.51,48.53,3000.0,42.3089,42.3263,42.3002,42.3176,3000.0
2012-07-17 12:10:00,48.53,48.53,48.51,48.51,600.0,42.3176,42.3176,42.3002,42.3002,600.0
2012-07-17 12:15:00,48.52,48.54,48.51,48.53,4600.0,42.3089,42.3263,42.3002,42.3176,4600.0
2012-07-17 12:20:00,48.53,48.56,48.51,48.53,8200.0,42.3176,42.3438,42.3002,42.3176,8200.0
2012-07-17 12:25:00,48.53,48.58,48.53,48.56,2100.0,42.3176,42.3612,42.3176,42.3438,2100.0
2012-07-17 12:30:00,48.58,48.6,48.55,48.55,1500.0,42.3612,42.3787,42.3351,42.3351,1500.0
2012-07-17 12:35:00,48.54,48.55,48.53,48.54,3800.0,42.3263,42.3351,42.3176,42.3263,3800.0
2012-07-17 12:40:00,48.54,48.54,48.54,48.54,0.0,42.3263,42.3263,42.3263,42.3263,0.0
2012-07-17 12:45:00,48.53,48.55,48.52,48.52,2800.0,42.3176,42.3351,42.3089,42.3089,2800.0
2012-07-17 12:50:00,48.54,48.54,48.48,48.49,2000.0,42.3263,42.3263,42.274,42.2827,2000.0
2012-07-17 12:55:00,48.49,48.5,48.45,48.47,2000.0,42.2827,42.2915,42.2479,42.2653,2000.0
2012-07-17 13:00:00,48.43,48.47,48.43,48.45,1100.0,42.2304,42.2653,42.2304,42.2479,1100.0
2012-07-17 13:05:00,48.46,48.47,48.46,48.46,700.0,42.2566,42.2653,42.2566,42.2566,700.0
2012-07-17 13:10:00,48.47,48.49,48.47,48.49,700.0,42.2653,42.2827,42.2653,42.2827,700.0
2012-07-17 13:15:00,48.5,48.54,48.49,48.54,5300.0,42.2915,42.3263,42.2827,42.3263,5300.0
2012-07-17 13:20:00,48.54,48.55,48.51,48.54,8000.0,42.3263,42.3351,42.3002,42.3263,8000.0
2012-07-17 13:25:00,48.54,48.61,48.54,48.57,5200.0,42.3263,42.3874,42.3263,42.3525,5200.0
2012-07-17 13:30:00,48.58,48.63,48.58,48.59,4500.0,42.3612,42.4048,42.3612,42.3699,4500.0
2012-07-17 13:35:00,48.61,48.65,48.59,48.65,3600.0,42.3874,42.4223,42.3699,42.4223,3600.0
2012-07-17 13:40:00,48.65,48.71,48.64,48.71,3800.0,42.4223,42.4746,42.4135,42.4746,3800.0
2012-07-17 13:45:00,48.72,48.72,48.69,48.71,4300.0,42.4833,42.4833,42.4571,42.4746,4300.0
2012-07-17 13:50:00,48.73,48.74,48.72,48.72,2000.0,42.492,42.5007,42.4833,42.4833,2000.0
2012-07-17 13:55:00,48.73,48.73,48.68,48.68,1700.0,42.492,42.492,42.4484,42.4484,1700.0
2012-07-17 14:00:00,48.7,48.71,48.67,48.67,2600.0,42.4659,42.4746,42.4397,42.4397,2600.0
2012-07-17 14:05:00,48.7,48.71,48.68,48.7,1900.0,42.4659,42.4746,42.4484,42.4659,1900.0
2012-07-17 14:10:00,48.68,48.7,48.66,48.7,3000.0,42.4484,42.4659,42.431,42.4659,3000.0
2012-07-17 14:15:00,48.69,48.7,48.66,48.67,1800.0,42.4571,42.4659,42.431,42.4397,1800.0
2012-07-17 14:20:00,48.67,48.67,48.65,48.65,1200.0,42.4397,42.4397,42.4223,42.4223,1200.0
2012-07-17 14:25:00,48.67,48.73,48.6,48.73,22300.0,42.4397,42.492,42.3787,42.492,22300.0
2012-07-17 14:30:00,48.73,48.75,48.71,48.73,3100.0,42.492,42.5095,42.4746,42.492,3100.0
2012-07-17 14:35:00,48.72,48.72,48.67,48.67,3500.0,42.4833,42.4833,42.4397,42.4397,3500.0
2012-07-17 14:40:00,48.65,48.68,48.65,48.68,1500.0,42.4223,42.4484,42.4223,42.4484,1500.0
2012-07-17 14:45:00,48.68,48.78,48.68,48.71,19400.0,42.4484,42.5356,42.4484,42.4746,19400.0
2012-07-17 14:50:00,48.71,48.73,48.71,48.73,1300.0,42.4746,42.492,42.4746,42.492,1300.0
2012-07-17 14:55:00,48.72,48.79,48.72,48.75,2600.0,42.4833,42.5443,42.4833,42.5095,2600.0
2012-07-17 15:00:00,48.76,48.78,48.75,48.75,6800.0,42.5182,42.5356,42.5095,42.5095,6800.0
2012-07-17 15:05:00,48.76,48.8,48.76,48.78,7500.0,42.5182,42.5531,42.5182,42.5356,7500.0
2012-07-17 15:10:00,48.79,48.86,48.78,48.84,11600.0,42.5443,42.6054,42.5356,42.5879,11600.0
2012-07-17 15:15:00,48.84,48.91,48.83,48.9,61900.0,42.5879,42.649,42.5792,42.6402,61900.0
2012-07-17 15:20:00,48.9,48.96,48.9,48.94,13800.0,42.6402,42.6926,42.6402,42.6751,13800.0
2012-07-17 15:25:00,48.96,48.96,48.91,48.93,9700.0,42.6926,42.6926,42.649,42.6664,9700.0
2012-07-17 15:30:00,48.93,48.93,48.86,48.86,19500.0,42.6664,42.6664,42.6054,42.6054,19500.0
2012-07-17 15:35:00,48.86,48.87,48.79,48.79,21000.0,42.6054,42.6141,42.5443,42.5443,21000.0
2012-07-17 15:40:00,48.8,48.89,48.8,48.86,17700.0,42.5531,42.6315,42.5531,42.6054,17700.0
2012-07-17 15:45:00,48.87,48.98,48.86,48.97,23300.0,42.6141,42.71,42.6054,42.7013,23300.0
2012-07-17 15:50:00,48.97,49.0,48.96,48.99,31700.0,42.7013,42.7274,42.6926,42.7187,31700.0
2012-07-17 15:55:00,48.98,49.0,48.97,49.0,43600.0,42.71,42.7274,42.7013,42.7274,43600.0
2012-07-18 09:30:00,48.64,48.85,48.6,48.77,12200.0,42.4135,42.5966,42.3787,42.5269,12200.0
2012-07-18 09:35:00,48.85,48.85,48.7,48.7,1500.0,42.5966,42.5966,42.4659,42.4659,1500.0
2012-07-18 09:40:00,48.76,48.84,48.76,48.83,3400.0,42.5182,42.5879,42.5182,42.5792,3400.0
2012-07-18 09:45:00,48.8,48.87,48.8,48.83,3400.0,42.5531,42.6141,42.5531,42.5792,3400.0
2012-07-18 09:50:00,48.86,49.03,48.85,49.02,9200.0,42.6054,42.7536,42.5966,42.7449,9200.0
2012-07-18 09:55:00,49.02,49.16,49.02,49.05,3900.0,42.7449,42.867,42.7449,42.771,3900.0
2012-07-18 10:00:00,49.05,49.29,49.05,49.27,9800.0,42.771,42.9803,42.771,42.9629,9800.0
2012-07-18 10:05:00,49.31,49.31,49.07,49.09,8100.0,42.9978,42.9978,42.7885,42.8059,8100.0
2012-07-18 10:10:00,49.09,49.15,49.08,49.1,4300.0,42.8059,42.8582,42.7972,42.8146,4300.0
2012-07-18 10:15:00,49.07,49.07,48.98,49.03,4800.0,42.7885,42.7885,42.71,42.7536,4800.0
2012-07-18 10:20:00,49.03,49.06,48.92,48.93,7000.0,42.7536,42.7798,42.6577,42.6664,7000.0
2012-07-18 10:25:00,48.95,48.95,48.89,48.92,5800.0,42.6838,42.6838,42.6315,42.6577,5800.0
2012-07-18 10:30:00,48.92,48.96,48.91,48.92,4300.0,42.6577,42.6926,42.649,42.6577,4300.0
2012-07-18 10:35:00,48.9,48.93,48.88,48.93,12100.0,42.6402,42.6664,42.6228,42.6664,12100.0
2012-07-18 10:40:00,48.92,48.93,48.89,48.9,11100.0,42.6577,42.6664,42.6315,42.6402,11100.0
2012-07-18 10:45:00,48.9,48.94,48.89,48.94,10300.0,42.6402,42.6751,42.6315,42.6751,10300.0
2012-07-18 10:50:00,48.9,48.92,48.87,48.89,3200.0,42.6402,42.6577,42.6141,42.6315,3200.0
2012-07-18 10:55:00,48.89,48.92,48.89,48.9,2200.0,42.6315,42.6577,42.6315,42.6402,2200.0
2012-07-18 11:00:00,48.89,49.0,48.89,48.99,33500.0,42.6315,42.7274,42.6315,42.7187,33500.0
2012-07-18 11:05:00,48.98,49.02,48.92,48.95,5700.0,42.71,42.7449,42.6577,42.6838,5700.0
2012-07-18 11:10:00,48.94,48.98,48.94,48.98,2200.0,42.6751,42.71,42.6751,42.71,2200.0
2012-07-18 11:15:00,48.97,49.02,48.97,48.99,2800.0,42.7013,42.7449,42.7013,42.7187,2800.0
2012-07-18 11:20:00,49.0,49.04,49.0,49.01,1500.0,42.7274,42.7623,42.7274,42.7362,1500.0
2012-07-18 11:25:00,49.01,49.02,48.95,48.96,3500.0,42.7362,42.7449,42.6838,42.6926,3500.0
2012-07-18 11:30:00,48.98,49.08,48.98,49.08,4100.0,42.71,42.7972,42.71,42.7972,4100.0
2012-07-18 11:35:00,49.09,49.13,49.07,49.11,2300.0,42.8059,42.8408,42.7885,42.8234,2300.0
2012-07-18 11:40:00,49.1,49.11,49.04,49.11,6400.0,42.8146,42.8234,42.7623,42.8234,6400.0
2012-07-18 11:45:00,49.11,49.11,49.05,49.05,2400.0,42.8234,42.8234,42.771,42.771,2400.0
2012-07-18 11:50:00,49.04,49.1,49.04,49.07,3300.0,42.7623,42.8146,42.7623,42.7885,3300.0
2012-07-18 11:55:00,49.07,49.08,49.04,49.07,2800.0,42.7885,42.7972,42.7623,42.7885,2800.0
2012-07-18 12:00:00,49.04,49.13,49.04,49.13,7600.0,42.7623,42.8408,42.7623,42.8408,7600.0
2012-07-18 12:05:00,49.12,49.14,49.06,49.09,19200.0,42.8321,42.8495,42.7798,42.8059,19200.0
2012-07-18 12:10:00,49.09,49.1,49.06,49.08,3600.0,42.8059,42.8146,42.7798,42.7972,3600.0
2012-07-18 12:15:00,49.07,49.11,49.07,49.11,2400.0,42.7885,42.8234,42.7885,42.8234,2400.0
2012-07-18 12:20:00,49.11,49.15,49.09,49.14,8800.0,42.8234,42.8582,42.8059,42.8495,8800.0
2012-07-18 12:25:00,49.15,49.16,49.13,49.14,3800.0,42.8582,42.867,42.8408,42.8495,3800.0
2012-07-18 12:30:00,49.15,49.16,49.12,49.15,3100.0,42.8582,42.867,42.8321,42.8582,3100.0
2012-07-18 12:35:00,49.15,49.15,49.1,49.1,700.0,42.8582,42.8582,42.8146,42.8146,700.0
2012-07-18 12:40:00,49.1,49.12,49.09,49.11,3000.0,42.8146,42.8321,42.8059,42.8234,3000.0
2012-07-18 12:45:00,49.07,49.17,49.07,49.16,5800.0,42.7885,42.8757,42.7885,42.867,5800.0
2012-07-18 12:50:00,49.16,49.2,49.15,49.19,2900.0,42.867,42.9018,42.8582,42.8931,2900.0
2012-07-18 12:55:00,49.18,49.18,49.13,49.14,3000.0,42.8844,42.8844,42.8408,42.8495,3000.0
2012-07-18 13:00:00,49.15,49.17,49.12,49.12,2800.0,42.8582,42.8757,42.8321,42.8321,2800.0
2012-07-18 13:05:00,49.14,49.19,49.14,49.19,1800.0,42.8495,42.8931,42.8495,42.8931,1800.0
2012-07-18 13:10:00,49.19,49.21,49.17,49.18,3000.0,42.8931,42.9106,42.8757,42.8844,3000.0
2012-07-18 13:15:00,49.18,49.22,49.18,49.21,5400.0,42.8844,42.9193,42.8844,42.9106,5400.0
2012-07-18 13:20:00,49.21,49.21,49.19,49.2,3600.0,42.9106,42.9106,42.8931,42.9018,3600.0
2012-07-18 13:25:00,49.2,49.2,49.19,49.2,5800.0,42.9018,42.9018,42.8931,42.9018,5800.0
2012-07-18 13:30:00,49.19,49.19,49.12,49.13,5100.0,42.8931,42.8931,42.8321,42.8408,5100.0
2012-07-18 13:35:00,49.12,49.13,49.03,49.04,8500.0,42.8321,42.8408,42.7536,42.7623,8500.0
2012-07-18 13:40:00,49.05,49.08,49.05,49.07,2100.0,42.771,42.7972,42.771,42.7885,2100.0
2012-07-18 13:45:00,49.07,49.08,49.06,49.06,3200.0,42.7885,42.7972,42.7798,42.7798,3200.0
2012-07-18 13:50:00,49.06,49.09,49.03,49.06,3800.0,42.7798,42.8059,42.7536,42.7798,3800.0
2012-07-18 13:55:00,49.06,49.06,49.02,49.03,1800.0,42.7798,42.7798,42.7449,42.7536,1800.0
2012-07-18 14:00:00,49.04,49.07,49.04,49.07,5400.0,42.7623,42.7885,42.7623,42.7885,5400.0
2012-07-18 14:05:00,49.06,49.08,49.04,49.06,5400.0,42.7798,42.7972,42.7623,42.7798,5400.0
2012-07-18 14:10:00,49.04,49.11,49.04,49.11,4500.0,42.7623,42.8234,42.7623,42.8234,4500.0
2012-07-18 14:15:00,49.1,49.12,49.09,49.1,7200.0,42.8146,42.8321,42.8059,42.8146,7200.0
2012-07-18 14:20:00,49.1,49.12,49.08,49.1,4100.0,42.8146,42.8321,42.7972,42.8146,4100.0
2012-07-18 14:25:00,49.09,49.11,49.08,49.08,3000.0,42.8059,42.8234,42.7972,42.7972,3000.0
2012-07-18 14:30:00,49.08,49.12,49.06,49.12,15000.0,42.7972,42.8321,42.7798,42.8321,15000.0
2012-07-18 14:35:00,49.1,49.11,49.08,49.09,3200.0,42.8146,42.8234,42.7972,42.8059,3200.0
2012-07-18 14:40:00,49.09,49.09,48.99,49.01,8000.0,42.8059,42.8059,42.7187,42.7362,8000.0
2012-07-18 14:45:00,49.01,49.01,48.96,48.97,18600.0,42.7362,42.7362,42.6926,42.7013,18600.0
2012-07-18 14:50:00,48.98,49.01,48.96,49.0,20700.0,42.71,42.7362,42.6926,42.7274,20700.0
2012-07-18 14:55:00,49.0,49.05,49.0,49.03,4300.0,42.7274,42.771,42.7274,42.7536,4300.0
2012-07-18 15:00:00,49.03,49.07,49.03,49.04,9600.0,42.7536,42.7885,42.7536,42.7623,9600.0
2012-07-18 15:05:00,49.05,49.05,49.01,49.02,6300.0,42.771,42.771,42.7362,42.7449,6300.0
2012-07-18 15:10:00,49.01,49.07,49.0,49.03,8800.0,42.7362,42.7885,42.7274,42.7536,8800.0
2012-07-18 15:15:00,49.04,49.05,49.01,49.03,13600.0,42.7623,42.771,42.7362,42.7536,13600.0
2012-07-18 15:20:00,49.04,49.04,48.98,48.98,33100.0,42.7623,42.7623,42.71,42.71,33100.0
2012-07-18 15:25:00,48.99,49.01,48.93,48.95,14900.0,42.7187,42.7362,42.6664,42.6838,14900.0
2012-07-18 15:30:00,48.96,49.0,48.95,48.98,20800.0,42.6926,42.7274,42.6838,42.71,20800.0
2012-07-18 15:35:00,48.98,48.99,48.95,48.96,15100.0,42.71,42.7187,42.6838,42.6926,15100.0
2012-07-18 15:40:00,48.96,48.96,48.89,48.92,33500.0,42.6926,42.6926,42.6315,42.6577,33500.0
2012-07-18 15:45:00,48.92,48.98,48.91,48.96,22400.0,42.6577,42.71,42.649,42.6926,22400.0
2012-07-18 15:50:00,48.96,48.98,48.94,48.97,31500.0,42.6926,42.71,42.6751,42.7013,31500.0
2012-07-18 15:55:00,48.95,48.99,48.93,48.95,51900.0,42.6838,42.7187,42.6664,42.6838,51900.0
2012-07-19 09:30:00,49.0,49.13,48.82,49.06,34900.0,42.7274,42.8408,42.5705,42.7798,34900.0
2012-07-19 09:35:00,49.09,49.22,49.09,49.2,3100.0,42.8059,42.9193,42.8059,42.9018,3100.0
2012-07-19 09:40:00,49.17,49.25,49.13,49.25,6100.0,42.8757,42.9454,42.8408,42.9454,6100.0
2012-07-19 09:45:00,49.23,49.24,49.13,49.23,22500.0,42.928,42.9367,42.8408,42.928,22500.0
2012-07-19 09:50:00,49.22,49.26,49.16,49.19,29100.0,42.9193,42.9542,42.867,42.8931,29100.0
2012-07-19 09:55:00,49.19,49.19,49.13,49.15,23500.0,42.8931,42.8931,42.8408,42.8582,23500.0
2012-07-19 10:00:00,49.14,49.14,48.95,49.06,12600.0,42.8495,42.8495,42.6838,42.7798,12600.0
2012-07-19 10:05:00,49.03,49.03,49.0,49.0,5600.0,42.7536,42.7536,42.7274,42.7274,5600.0
2012-07-19 10:10:00,49.0,49.01,48.89,48.99,8100.0,42.7274,42.7362,42.6315,42.7187,8100.0
2012-07-19 10:15:00,48.98,49.06,48.97,49.06,3200.0,42.71,42.7798,42.7013,42.7798,3200.0
2012-07-19 10:20:00,49.05,49.11,49.01,49.03,5900.0,42.771,42.8234,42.7362,42.7536,5900.0
2012-07-19 10:25:00,49.04,49.05,49.01,49.05,3400.0,42.7623,42.771,42.7362,42.771,3400.0
2012-07-19 10:30:00,49.06,49.08,49.04,49.04,3300.0,42.7798,42.7972,42.7623,42.7623,3300.0
2012-07-19 10:35:00,49.06,49.06,48.97,48.99,2300.0,42.7798,42.7798,42.7013,42.7187,2300.0
2012-07-19 10:40:00,48.97,49.11,48.97,49.09,10600.0,42.7013,42.8234,42.7013,42.8059,10600.0
2012-07-19 10:45:00,49.08,49.1,49.04,49.1,8000.0,42.7972,42.8146,42.7623,42.8146,8000.0
2012-07-19 10:50:00,49.1,49.13,49.08,49.13,2900.0,42.8146,42.8408,42.7972,42.8408,2900.0
2012-07-19 10:55:00,49.11,49.13,49.1,49.12,2100.0,42.8234,42.8408,42.8146,42.8321,2100.0
2012-07-19 11:00:00,49.12,49.21,49.12,49.21,5800.0,42.8321,42.9106,42.8321,42.9106,5800.0
2012-07-19 11:05:00,49.19,49.21,49.17,49.17,3000.0,42.8931,42.9106,42.8757,42.8757,3000.0
2012-07-19 11:10:00,49.16,49.16,49.07,49.07,1200.0,42.867,42.867,42.7885,42.7885,1200.0
2012-07-19 11:15:00,49.08,49.09,49.06,49.07,3100.0,42.7972,42.8059,42.7798,42.7885,3100.0
2012-07-19 11:20:00,49.06,49.06,49.01,49.01,2000.0,42.7798,42.7798,42.7362,42.7362,2000.0
2012-07-19 11:25:00,49.03,49.03,49.0,49.0,3400.0,42.7536,42.7536,42.7274,42.7274,3400.0
2012-07-19 11:30:00,49.01,49.07,49.01,49.06,4800.0,42.7362,42.7885,42.7362,42.7798,4800.0
2012-07-19 11:35:00,49.05,49.09,49.05,49.07,2800.0,42.771,42.8059,42.771,42.7885,2800.0
2012-07-19 11:40:00,49.07,49.1,49.06,49.07,3900.0,42.7885,42.8146,42.7798,42.7885,3900.0
2012-07-19 11:45:00,49.06,49.06,49.03,49.05,4300.0,42.7798,42.7798,42.7536,42.771,4300.0
2012-07-19 11:50:00,49.06,49.08,49.06,49.07,3100.0,42.7798,42.7972,42.7798,42.7885,3100.0
2012-07-19 11:55:00,49.06,49.07,48.98,49.01,5100.0,42.7798,42.7885,42.71,42.7362,5100.0
2012-07-19 12:00:00,48.98,48.99,48.94,48.96,3300.0,42.71,42.7187,42.6751,42.6926,3300.0
2012-07-19 12:05:00,48.94,48.95,48.91,48.91,5600.0,42.6751,42.6838,42.649,42.649,5600.0
2012-07-19 12:10:00,48.91,48.91,48.88,48.9,2900.0,42.649,42.649,42.6228,42.6402,2900.0
2012-07-19 12:15:00,48.9,48.98,48.9,48.96,5100.0,42.6402,42.71,42.6402,42.6926,5100.0
2012-07-19 12:20:00,49.02,49.04,49.01,49.04,2700.0,42.7449,42.7623,42.7362,42.7623,2700.0
2012-07-19 12:25:00,49.07,49.09,49.04,49.06,3600.0,42.7885,42.8059,42.7623,42.7798,3600.0
2012-07-19 12:30:00,49.07,49.07,49.03,49.07,2600.0,42.7885,42.7885,42.7536,42.7885,2600.0
2012-07-19 12:35:00,49.07,49.09,49.07,49.07,2500.0,42.7885,42.8059,42.7885,42.7885,2500.0
2012-07-19 12:40:00,49.05,49.08,49.02,49.02,2200.0,42.771,42.7972,42.7449,42.7449,2200.0
2012-07-19 12:45:00,49.03,49.06,49.03,49.04,2700.0,42.7536,42.7798,42.7536,42.7623,2700.0
2012-07-19 12:50:00,49.01,49.04,49.01,49.04,1600.0,42.7362,42.7623,42.7362,42.7623,1600.0
2012-07-19 12:55:00,49.04,49.05,49.02,49.03,1900.0,42.7623,42.771,42.7449,42.7536,1900.0
2012-07-19 13:00:00,49.05,49.06,49.02,49.05,1100.0,42.771,42.7798,42.7449,42.771,1100.0
2012-07-19 13:05:00,49.04,49.06,49.04,49.06,700.0,42.7623,42.7798,42.7623,42.7798,700.0
2012-07-19 13:10:00,49.07,49.07,49.04,49.04,900.0,42.7885,42.7885,42.7623,42.7623,900.0
2012-07-19 13:15:00,49.07,49.1,49.07,49.07,1200.0,42.7885,42.8146,42.7885,42.7885,1200.0
2012-07-19 13:20:00,49.07,49.1,49.05,49.1,1800.0,42.7885,42.8146,42.771,42.8146,1800.0
2012-07-19 13:25:00,49.09,49.11,49.05,49.06,3400.0,42.8059,42.8234,42.771,42.7798,3400.0
2012-07-19 13:30:00,49.07,49.07,49.06,49.06,300.0,42.7885,42.7885,42.7798,42.7798,300.0
2012-07-19 13:35:00,49.05,49.07,49.02,49.04,2500.0,42.771,42.7885,42.7449,42.7623,2500.0
2012-07-19 13:40:00,49.02,49.03,49.02,49.03,2000.0,42.7449,42.7536,42.7449,42.7536,2000.0
2012-07-19 13:45:00,49.02,49.02,48.9,48.91,4500.0,42.7449,42.7449,42.6402,42.649,4500.0
2012-07-19 13:50:00,48.93,48.98,48.9,48.94,5800.0,42.6664,42.71,42.6402,42.6751,5800.0
2012-07-19 13:55:00,48.94,48.96,48.87,48.94,8100.0,42.6751,42.6926,42.6141,42.6751,8100.0
2012-07-19 14:00:00,48.96,49.02,48.94,48.96,5200.0,42.6926,42.7449,42.6751,42.6926,5200.0
2012-07-19 14:05:00,48.98,48.99,48.92,48.97,2900.0,42.71,42.7187,42.6577,42.7013,2900.0
2012-07-19 14:10:00,48.98,49.02,48.98,48.99,6400.0,42.71,42.7449,42.71,42.7187,6400.0
2012-07-19 14:15:00,48.99,49.0,48.91,48.93,4400.0,42.7187,42.7274,42.649,42.6664,4400.0
2012-07-19 14:20:00,48.93,48.93,48.85,48.9,6300.0,42.6664,42.6664,42.5966,42.6402,6300.0
2012-07-19 14:25:00,48.89,48.98,48.86,48.98,10100.0,42.6315,42.71,42.6054,42.71,10100.0
2012-07-19 14:30:00,48.98,49.05,48.96,49.05,5600.0,42.71,42.771,42.6926,42.771,5600.0
2012-07-19 14:35:00,49.04,49.12,49.04,49.11,8300.0,42.7623,42.8321,42.7623,42.8234,8300.0
2012-07-19 14:40:00,49.09,49.11,49.09,49.1,2600.0,42.8059,42.8234,42.8059,42.8146,2600.0
2012-07-19 14:45:00,49.1,49.1,49.06,49.08,2800.0,42.8146,42.8146,42.7798,42.7972,2800.0
2012-07-19 14:50:00,49.06,49.07,49.06,49.07,3000.0,42.7798,42.7885,42.7798,42.7885,3000.0
2012-07-19 14:55:00,49.07,49.11,49.06,49.1,7600.0,42.7885,42.8234,42.7798,42.8146,7600.0
2012-07-19 15:00:00,49.1,49.11,49.04,49.06,6100.0,42.8146,42.8234,42.7623,42.7798,6100.0
2012-07-19 15:05:00,49.06,49.11,49.06,49.11,5600.0,42.7798,42.8234,42.7798,42.8234,5600.0
2012-07-19 15:10:00,49.1,49.1,49.05,49.08,6500.0,42.8146,42.8146,42.771,42.7972,6500.0
2012-07-19 15:15:00,49.08,49.11,49.08,49.09,4900.0,42.7972,42.8234,42.7972,42.8059,4900.0
2012-07-19 15:20:00,49.09,49.09,49.05,49.08,9500.0,42.8059,42.8059,42.771,42.7972,9500.0
2012-07-19 15:25:00,49.07,49.13,49.07,49.13,17500.0,42.7885,42.8408,42.7885,42.8408,17500.0
2012-07-19 15:30:00,49.12,49.16,49.09,49.15,16200.0,42.8321,42.867,42.8059,42.8582,16200.0
2012-07-19 15:35:00,49.14,49.14,49.08,49.12,9600.0,42.8495,42.8495,42.7972,42.8321,9600.0
2012-07-19 15:40:00,49.13,49.13,49.08,49.11,5700.0,42.8408,42.8408,42.7972,42.8234,5700.0
2012-07-19 15:45:00,49.11,49.13,49.1,49.12,10900.0,42.8234,42.8408,42.8146,42.8321,10900.0
2012-07-19 15:50:00,49.12,49.13,49.02,49.04,17200.0,42.8321,42.8408,42.7449,42.7623,17200.0
2012-07-19 15:55:00,49.04,49.07,49.02,49.05,40000.0,42.7623,42.7885,42.7449,42.771,40000.0
2012-07-20 09:30:00,48.54,48.82,48.53,48.64,70800.0,42.3263,42.5705,42.3176,42.4135,70800.0
2012-07-20 09:35:00,48.58,48.58,48.42,48.5,2600.0,42.3612,42.3612,42.2217,42.2915,2600.0
2012-07-20 09:40:00,48.54,48.65,48.52,48.6,2500.0,42.3263,42.4223,42.3089,42.3787,2500.0
2012-07-20 09:45:00,48.59,48.83,48.58,48.83,9900.0,42.3699,42.5792,42.3612,42.5792,9900.0
2012-07-20 09:50:00,48.74,48.75,48.69,48.75,900.0,42.5007,42.5095,42.4571,42.5095,900.0
2012-07-20 09:55:00,48.72,48.73,48.71,48.71,400.0,42.4833,42.492,42.4746,42.4746,400.0
2012-07-20 10:00:00,48.73,48.83,48.73,48.8,5700.0,42.492,42.5792,42.492,42.5531,5700.0
2012-07-20 10:05:00,48.8,48.82,48.77,48.79,3300.0,42.5531,42.5705,42.5269,42.5443,3300.0
2012-07-20 10:10:00,48.78,48.78,48.73,48.75,1800.0,42.5356,42.5356,42.492,42.5095,1800.0
2012-07-20 10:15:00,48.75,48.76,48.67,48.72,4100.0,42.5095,42.5182,42.4397,42.4833,4100.0
2012-07-20 10:20:00,48.76,48.76,48.69,48.72,2000.0,42.5182,42.5182,42.4571,42.4833,2000.0
2012-07-20 10:25:00,48.74,48.74,48.72,48.74,700.0,42.5007,42.5007,42.4833,42.5007,700.0
2012-07-20 10:30:00,48.78,48.78,48.66,48.7,4000.0,42.5356,42.5356,42.431,42.4659,4000.0
2012-07-20 10:35:00,48.67,48.69,48.65,48.67,1700.0,42.4397,42.4571,42.4223,42.4397,1700.0
2012-07-20 10:40:00,48.66,48.67,48.65,48.65,600.0,42.431,42.4397,42.4223,42.4223,600.0
2012-07-20 10:45:00,48.65,48.68,48.64,48.68,2000.0,42.4223,42.4484,42.4135,42.4484,2000.0
2012-07-20 10:50:00,48.7,48.76,48.7,48.76,2100.0,42.4659,42.5182,42.4659,42.5182,2100.0
2012-07-20 10:55:00,48.8,48.83,48.77,48.78,1900.0,42.5531,42.5792,42.5269,42.5356,1900.0
2012-07-20 11:00:00,48.76,48.83,48.76,48.8,1400.0,42.5182,42.5792,42.5182,42.5531,1400.0
2012-07-20 11:05:00,48.86,48.92,48.85,48.9,5000.0,42.6054,42.6577,42.5966,42.6402,5000.0
2012-07-20 11:10:00,48.91,48.91,48.84,48.84,2400.0,42.649,42.649,42.5879,42.5879,2400.0
2012-07-20 11:15:00,48.88,48.92,48.81,48.81,3500.0,42.6228,42.6577,42.5618,42.5618,3500.0
2012-07-20 11:20:00,48.78,48.86,48.78,48.86,1800.0,42.5356,42.6054,42.5356,42.6054,1800.0
2012-07-20 11:25:00,48.87,48.88,48.83,48.85,2400.0,42.6141,42.6228,42.5792,42.5966,2400.0
2012-07-20 11:30:00,48.85,48.85,48.77,48.77,2300.0,42.5966,42.5966,42.5269,42.5269,2300.0
2012-07-20 11:35:00,48.8,48.88,48.8,48.88,2200.0,42.5531,42.6228,42.5531,42.6228,2200.0
2012-07-20 11:40:00,48.85,48.87,48.84,48.85,900.0,42.5966,42.6141,42.5879,42.5966,900.0
2012-07-20 11:45:00,48.84,48.92,48.81,48.91,9200.0,42.5879,42.6577,42.5618,42.649,9200.0
2012-07-20 11:50:00,48.89,48.91,48.82,48.83,6100.0,42.6315,42.649,42.5705,42.5792,6100.0
2012-07-20 11:55:00,48.83,48.83,48.78,48.8,2100.0,42.5792,42.5792,42.5356,42.5531,2100.0
2012-07-20 12:00:00,48.78,48.83,48.78,48.8,1000.0,42.5356,42.5792,42.5356,42.5531,1000.0
2012-07-20 12:05:00,48.8,48.81,48.73,48.75,4100.0,42.5531,42.5618,42.492,42.5095,4100.0
2012-07-20 12:10:00,48.74,48.77,48.73,48.75,2500.0,42.5007,42.5269,42.492,42.5095,2500.0
2012-07-20 12:15:00,48.77,48.77,48.73,48.73,2100.0,42.5269,42.5269,42.492,42.492,2100.0
2012-07-20 12:20:00,48.72,48.72,48.7,48.72,1200.0,42.4833,42.4833,42.4659,42.4833,1200.0
2012-07-20 12:25:00,48.71,48.73,48.7,48.72,1300.0,42.4746,42.492,42.4659,42.4833,1300.0
2012-07-20 12:30:00,48.71,48.71,48.64,48.64,3700.0,42.4746,42.4746,42.4135,42.4135,3700.0
2012-07-20 12:35:00,48.63,48.63,48.6,48.62,1300.0,42.4048,42.4048,42.3787,42.3961,1300.0
2012-07-20 12:40:00,48.62,48.64,48.62,48.63,1600.0,42.3961,42.4135,42.3961,42.4048,1600.0
2012-07-20 12:45:00,48.62,48.65,48.62,48.62,1200.0,42.3961,42.4223,42.3961,42.3961,1200.0
2012-07-20 12:50:00,48.62,48.68,48.62,48.65,2100.0,42.3961,42.4484,42.3961,42.4223,2100.0
2012-07-20 12:55:00,48.66,48.68,48.65,48.66,1700.0,42.431,42.4484,42.4223,42.431,1700.0
2012-07-20 13:00:00,48.69,48.7,48.66,48.66,1700.0,42.4571,42.4659,42.431,42.431,1700.0
2012-07-20 13:05:00,48.66,48.66,48.63,48.63,2500.0,42.431,42.431,42.4048,42.4048,2500.0
2012-07-20 13:10:00,48.63,48.67,48.62,48.66,1700.0,42.4048,42.4397,42.3961,42.431,1700.0
2012-07-20 13:15:00,48.66,48.66,48.62,48.62,1500.0,42.431,42.431,42.3961,42.3961,1500.0
2012-07-20 13:20:00,48.62,48.64,48.6,48.6,3300.0,42.3961,42.4135,42.3787,42.3787,3300.0
2012-07-20 13:25:00,48.6,48.61,48.57,48.61,2900.0,42.3787,42.3874,42.3525,42.3874,2900.0
2012-07-20 13:30:00,48.63,48.66,48.63,48.65,1200.0,42.4048,42.431,42.4048,42.4223,1200.0
2012-07-20 13:35:00,48.64,48.69,48.64,48.69,2200.0,42.4135,42.4571,42.4135,42.4571,2200.0
2012-07-20 13:40:00,48.69,48.7,48.61,48.64,5400.0,42.4571,42.4659,42.3874,42.4135,5400.0
2012-07-20 13:45:00,48.66,48.68,48.62,48.65,2000.0,42.431,42.4484,42.3961,42.4223,2000.0
2012-07-20 13:50:00,48.62,48.67,48.62,48.65,6000.0,42.3961,42.4397,42.3961,42.4223,6000.0
2012-07-20 13:55:00,48.61,48.62,48.58,48.61,3500.0,42.3874,42.3961,42.3612,42.3874,3500.0
2012-07-20 14:00:00,48.61,48.61,48.56,48.6,7000.0,42.3874,42.3874,42.3438,42.3787,7000.0
2012-07-20 14:05:00,48.59,48.62,48.58,48.58,6600.0,42.3699,42.3961,42.3612,42.3612,6600.0
2012-07-20 14:10:00,48.57,48.6,48.57,48.58,2500.0,42.3525,42.3787,42.3525,42.3612,2500.0
2012-07-20 14:15:00,48.58,48.6,48.57,48.6,1800.0,42.3612,42.3787,42.3525,42.3787,1800.0
2012-07-20 14:20:00,48.6,48.61,48.58,48.59,5600.0,42.3787,42.3874,42.3612,42.3699,5600.0
2012-07-20 14:25:00,48.59,48.6,48.58,48.58,3500.0,42.3699,42.3787,42.3612,42.3612,3500.0
2012-07-20 14:30:00,48.58,48.58,48.52,48.54,8700.0,42.3612,42.3612,42.3089,42.3263,8700.0
2012-07-20 14:35:00,48.55,48.55,48.5,48.52,5100.0,42.3351,42.3351,42.2915,42.3089,5100.0
2012-07-20 14:40:00,48.54,48.54,48.52,48.53,3100.0,42.3263,42.3263,42.3089,42.3176,3100.0
2012-07-20 14:45:00,48.52,48.53,48.51,48.52,4300.0,42.3089,42.3176,42.3002,42.3089,4300.0
2012-07-20 14:50:00,48.53,48.53,48.51,48.51,5100.0,42.3176,42.3176,42.3002,42.3002,5100.0
2012-07-20 14:55:00,48.51,48.52,48.47,48.49,7200.0,42.3002,42.3089,42.2653,42.2827,7200.0
2012-07-20 15:00:00,48.49,48.49,48.45,48.45,7100.0,42.2827,42.2827,42.2479,42.2479,7100.0
2012-07-20 15:05:00,48.47,48.52,48.47,48.52,6200.0,42.2653,42.3089,42.2653,42.3089,6200.0
2012-07-20 15:10:00,48.53,48.56,48.5,48.52,7600.0,42.3176,42.3438,42.2915,42.3089,7600.0
2012-07-20 15:15:00,48.53,48.54,48.5,48.5,5200.0,42.3176,42.3263,42.2915,42.2915,5200.0
2012-07-20 15:20:00,48.52,48.55,48.5,48.55,7200.0,42.3089,42.3351,42.2915,42.3351,7200.0
2012-07-20 15:25:00,48.55,48.56,48.54,48.55,5400.0,42.3351,42.3438,42.3263,42.3351,5400.0
2012-07-20 15:30:00,48.55,48.56,48.49,48.5,8700.0,42.3351,42.3438,42.2827,42.2915,8700.0
2012-07-20 15:35:00,48.5,48.56,48.49,48.52,9100.0,42.2915,42.3438,42.2827,42.3089,9100.0
2012-07-20 15:40:00,48.55,48.57,48.52,48.55,9300.0,42.3351,42.3525,42.3089,42.3351,9300.0
2012-07-20 15:45:00,48.56,48.6,48.56,48.58,10200.0,42.3438,42.3787,42.3438,42.3612,10200.0
2012-07-20 15:50:00,48.57,48.57,48.52,48.52,18000.0,42.3525,42.3525,42.3089,42.3089,18000.0
2012-07-20 15:55:00,48.52,48.52,48.43,48.5,39100.0,42.3089,42.3089,42.2304,42.2915,39100.0
2012-07-23 09:30:00,47.59,47.86,47.59,47.68,22300.0,41.4979,41.7334,41.4979,41.5764,22300.0
2012-07-23 09:35:00,47.76,47.76,47.59,47.67,3000.0,41.6462,41.6462,41.4979,41.5677,3000.0
2012-07-23 09:40:00,47.66,47.78,47.66,47.66,6100.0,41.559,41.6636,41.559,41.559,6100.0
2012-07-23 09:45:00,47.69,47.74,47.66,47.74,2300.0,41.5851,41.6287,41.559,41.6287,2300.0
2012-07-23 09:50:00,47.73,47.75,47.71,47.75,1600.0,41.62,41.6375,41.6026,41.6375,1600.0
2012-07-23 09:55:00,47.72,47.76,47.7,47.76,1400.0,41.6113,41.6462,41.5939,41.6462,1400.0
2012-07-23 10:00:00,47.76,47.81,47.71,47.79,5400.0,41.6462,41.6898,41.6026,41.6723,5400.0
2012-07-23 10:05:00,47.75,47.83,47.75,47.79,8000.0,41.6375,41.7072,41.6375,41.6723,8000.0
2012-07-23 10:10:00,47.76,47.8,47.75,47.75,10900.0,41.6462,41.6811,41.6375,41.6375,10900.0
2012-07-23 10:15:00,47.74,47.81,47.73,47.81,24100.0,41.6287,41.6898,41.62,41.6898,24100.0
2012-07-23 10:20:00,47.82,47.94,47.82,47.94,7800.0,41.6985,41.8031,41.6985,41.8031,7800.0
2012-07-23 10:25:00,47.94,47.96,47.91,47.93,8700.0,41.8031,41.8206,41.777,41.7944,8700.0
2012-07-23 10:30:00,47.91,47.95,47.87,47.94,8100.0,41.777,41.8119,41.7421,41.8031,8100.0
2012-07-23 10:35:00,47.97,48.05,47.96,48.02,8300.0,41.8293,41.8991,41.8206,41.8729,8300.0
2012-07-23 10:40:00,48.03,48.06,47.98,48.04,8300.0,41.8816,41.9078,41.838,41.8903,8300.0
2012-07-23 10:45:00,48.02,48.04,47.99,48.01,6500.0,41.8729,41.8903,41.8467,41.8642,6500.0
2012-07-23 10:50:00,48.0,48.0,47.91,47.92,6100.0,41.8555,41.8555,41.777,41.7857,6100.0
2012-07-23 10:55:00,47.9,47.94,47.88,47.92,4400.0,41.7683,41.8031,41.7508,41.7857,4400.0
2012-07-23 11:00:00,47.92,47.99,47.91,47.99,4600.0,41.7857,41.8467,41.777,41.8467,4600.0
2012-07-23 11:05:00,47.99,48.01,47.96,47.99,6400.0,41.8467,41.8642,41.8206,41.8467,6400.0
2012-07-23 11:10:00,47.99,48.01,47.99,48.0,3500.0,41.8467,41.8642,41.8467,41.8555,3500.0
2012-07-23 11:15:00,47.99,48.04,47.99,48.01,11400.0,41.8467,41.8903,41.8467,41.8642,11400.0
2012-07-23 11:20:00,48.01,48.01,48.0,48.0,2700.0,41.8642,41.8642,41.8555,41.8555,2700.0
2012-07-23 11:25:00,48.01,48.07,48.01,48.06,2300.0,41.8642,41.9165,41.8642,41.9078,2300.0
2012-07-23 11:30:00,48.03,48.03,47.96,47.96,3900.0,41.8816,41.8816,41.8206,41.8206,3900.0
2012-07-23 11:35:00,47.98,47.98,47.92,47.93,7800.0,41.838,41.838,41.7857,41.7944,7800.0
2012-07-23 11:40:00,47.94,47.99,47.94,47.96,21900.0,41.8031,41.8467,41.8031,41.8206,21900.0
2012-07-23 11:45:00,47.96,48.02,47.96,48.02,3900.0,41.8206,41.8729,41.8206,41.8729,3900.0
2012-07-23 11:50:00,48.02,48.11,48.01,48.11,2400.0,41.8729,41.9514,41.8642,41.9514,2400.0
2012-07-23 11:55:00,48.13,48.14,48.12,48.14,2300.0,41.9688,41.9775,41.9601,41.9775,2300.0
2012-07-23 12:00:00,48.13,48.17,48.13,48.15,1100.0,41.9688,42.0037,41.9688,41.9863,1100.0
2012-07-23 12:05:00,48.15,48.15,48.11,48.12,1900.0,41.9863,41.9863,41.9514,41.9601,1900.0
2012-07-23 12:10:00,48.1,48.16,48.05,48.05,8200.0,41.9427,41.995,41.8991,41.8991,8200.0
2012-07-23 12:15:00,48.05,48.05,47.97,47.99,2500.0,41.8991,41.8991,41.8293,41.8467,2500.0
2012-07-23 12:20:00,47.98,48.0,47.98,48.0,2300.0,41.838,41.8555,41.838,41.8555,2300.0
2012-07-23 12:25:00,47.99,48.0,47.99,47.99,2000.0,41.8467,41.8555,41.8467,41.8467,2000.0
2012-07-23 12:30:00,47.99,48.1,47.98,48.1,8200.0,41.8467,41.9427,41.838,41.9427,8200.0
2012-07-23 12:35:00,48.09,48.13,48.09,48.09,3400.0,41.9339,41.9688,41.9339,41.9339,3400.0
2012-07-23 12:40:00,48.1,48.13,48.07,48.08,3800.0,41.9427,41.9688,41.9165,41.9252,3800.0
2012-07-23 12:45:00,48.1,48.13,48.09,48.13,1500.0,41.9427,41.9688,41.9339,41.9688,1500.0
2012-07-23 12:50:00,48.11,48.14,48.11,48.14,1000.0,41.9514,41.9775,41.9514,41.9775,1000.0
2012-07-23 12:55:00,48.15,48.16,48.12,48.13,4800.0,41.9863,41.995,41.9601,41.9688,4800.0
2012-07-23 13:00:00,48.12,48.12,48.08,48.08,600.0,41.9601,41.9601,41.9252,41.9252,600.0
2012-07-23 13:05:00,48.1,48.1,48.02,48.02,4400.0,41.9427,41.9427,41.8729,41.8729,4400.0
2012-07-23 13:10:00,48.02,48.03,47.99,48.0,4100.0,41.8729,41.8816,41.8467,41.8555,4100.0
2012-07-23 13:15:00,48.0,48.06,48.0,48.03,1700.0,41.8555,41.9078,41.8555,41.8816,1700.0
2012-07-23 13:20:00,48.01,48.04,48.0,48.01,1100.0,41.8642,41.8903,41.8555,41.8642,1100.0
2012-07-23 13:25:00,48.0,48.06,47.99,48.04,4800.0,41.8555,41.9078,41.8467,41.8903,4800.0
2012-07-23 13:30:00,48.04,48.11,48.04,48.11,2000.0,41.8903,41.9514,41.8903,41.9514,2000.0
2012-07-23 13:35:00,48.07,48.08,48.02,48.03,2200.0,41.9165,41.9252,41.8729,41.8816,2200.0
2012-07-23 13:40:00,48.02,48.09,48.02,48.09,14600.0,41.8729,41.9339,41.8729,41.9339,14600.0
2012-07-23 13:45:00,48.08,48.13,48.06,48.13,3000.0,41.9252,41.9688,41.9078,41.9688,3000.0
2012-07-23 13:50:00,48.13,48.14,48.1,48.13,5100.0,41.9688,41.9775,41.9427,41.9688,5100.0
2012-07-23 13:55:00,48.13,48.18,48.13,48.16,5400.0,41.9688,42.0124,41.9688,41.995,5400.0
2012-07-23 14:00:00,48.16,48.18,48.14,48.15,3500.0,41.995,42.0124,41.9775,41.9863,3500.0
2012-07-23 14:05:00,48.15,48.21,48.15,48.15,4700.0,41.9863,42.0386,41.9863,41.9863,4700.0
2012-07-23 14:10:00,48.17,48.21,48.17,48.21,4500.0,42.0037,42.0386,42.0037,42.0386,4500.0
2012-07-23 14:15:00,48.2,48.23,48.2,48.22,12400.0,42.0299,42.056,42.0299,42.0473,12400.0
2012-07-23 14:20:00,48.21,48.22,48.2,48.2,3300.0,42.0386,42.0473,42.0299,42.0299,3300.0
2012-07-23 14:25:00,48.21,48.25,48.2,48.25,11500.0,42.0386,42.0735,42.0299,42.0735,11500.0
2012-07-23 14:30:00,48.25,48.29,48.23,48.26,8400.0,42.0735,42.1083,42.056,42.0822,8400.0
2012-07-23 14:35:00,48.25,48.28,48.24,48.27,4500.0,42.0735,42.0996,42.0647,42.0909,4500.0
2012-07-23 14:40:00,48.28,48.31,48.28,48.29,4300.0,42.0996,42.1258,42.0996,42.1083,4300.0
2012-07-23 14:45:00,48.3,48.37,48.3,48.37,12000.0,42.1171,42.1781,42.1171,42.1781,12000.0
2012-07-23 14:50:00,48.33,48.36,48.3,48.3,10700.0,42.1432,42.1694,42.1171,42.1171,10700.0
2012-07-23 14:55:00,48.3,48.33,48.29,48.29,5400.0,42.1171,42.1432,42.1083,42.1083,5400.0
2012-07-23 15:00:00,48.3,48.31,48.27,48.29,16200.0,42.1171,42.1258,42.0909,42.1083,16200.0
2012-07-23 15:05:00,48.3,48.38,48.29,48.36,5600.0,42.1171,42.1868,42.1083,42.1694,5600.0
2012-07-23 15:10:00,48.36,48.36,48.29,48.31,8000.0,42.1694,42.1694,42.1083,42.1258,8000.0
2012-07-23 15:15:00,48.31,48.39,48.31,48.37,3500.0,42.1258,42.1955,42.1258,42.1781,3500.0
2012-07-23 15:20:00,48.38,48.45,48.37,48.45,8100.0,42.1868,42.2479,42.1781,42.2479,8100.0
2012-07-23 15:25:00,48.45,48.55,48.45,48.55,8900.0,42.2479,42.3351,42.2479,42.3351,8900.0
2012-07-23 15:30:00,48.56,48.58,48.44,48.45,10800.0,42.3438,42.3612,42.2391,42.2479,10800.0
2012-07-23 15:35:00,48.45,48.48,48.45,48.47,4800.0,42.2479,42.274,42.2479,42.2653,4800.0
2012-07-23 15:40:00,48.47,48.48,48.39,48.4,9500.0,42.2653,42.274,42.1955,42.2043,9500.0
2012-07-23 15:45:00,48.4,48.43,48.36,48.4,18500.0,42.2043,42.2304,42.1694,42.2043,18500.0
2012-07-23 15:50:00,48.4,48.45,48.36,48.41,14300.0,42.2043,42.2479,42.1694,42.213,14300.0
2012-07-23 15:55:00,48.39,48.41,48.32,48.32,35500.0,42.1955,42.213,42.1345,42.1345,35500.0
2012-07-24 09:30:00,48.4,48.4,48.3,48.37,5900.0,42.2043,42.2043,42.1171,42.1781,5900.0
2012-07-24 09:35:00,48.31,48.47,48.31,48.42,3500.0,42.1258,42.2653,42.1258,42.2217,3500.0
2012-07-24 09:40:00,48.43,48.43,48.29,48.37,3000.0,42.2304,42.2304,42.1083,42.1781,3000.0
2012-07-24 09:45:00,48.37,48.5,48.37,48.5,9700.0,42.1781,42.2915,42.1781,42.2915,9700.0
2012-07-24 09:50:00,48.5,48.58,48.48,48.57,10600.0,42.2915,42.3612,42.274,42.3525,10600.0
2012-07-24 09:55:00,48.57,48.68,48.57,48.62,3900.0,42.3525,42.4484,42.3525,42.3961,3900.0
2012-07-24 10:00:00,48.6,48.65,48.39,48.48,12200.0,42.3787,42.4223,42.1955,42.274,12200.0
2012-07-24 10:05:00,48.47,48.66,48.47,48.6,11700.0,42.2653,42.431,42.2653,42.3787,11700.0
2012-07-24 10:10:00,48.61,48.62,48.55,48.58,39800.0,42.3874,42.3961,42.3351,42.3612,39800.0
2012-07-24 10:15:00,48.6,48.7,48.6,48.67,19400.0,42.3787,42.4659,42.3787,42.4397,19400.0
2012-07-24 10:20:00,48.63,48.65,48.56,48.56,4900.0,42.4048,42.4223,42.3438,42.3438,4900.0
2012-07-24 10:25:00,48.58,48.58,48.49,48.52,7100.0,42.3612,42.3612,42.2827,42.3089,7100.0
2012-07-24 10:30:00,48.51,48.54,48.47,48.52,7900.0,42.3002,42.3263,42.2653,42.3089,7900.0
2012-07-24 10:35:00,48.51,48.52,48.48,48.48,2700.0,42.3002,42.3089,42.274,42.274,2700.0
2012-07-24 10:40:00,48.48,48.54,48.38,48.54,24000.0,42.274,42.3263,42.1868,42.3263,24000.0
2012-07-24 10:45:00,48.53,48.54,48.42,48.54,25400.0,42.3176,42.3263,42.2217,42.3263,25400.0
2012-07-24 10:50:00,48.52,48.62,48.49,48.62,6500.0,42.3089,42.3961,42.2827,42.3961,6500.0
2012-07-24 10:55:00,48.61,48.64,48.54,48.54,2800.0,42.3874,42.4135,42.3263,42.3263,2800.0
2012-07-24 11:00:00,48.57,48.57,48.49,48.53,1400.0,42.3525,42.3525,42.2827,42.3176,1400.0
2012-07-24 11:05:00,48.55,48.55,48.45,48.46,3400.0,42.3351,42.3351,42.2479,42.2566,3400.0
2012-07-24 11:10:00,48.46,48.51,48.44,48.5,15300.0,42.2566,42.3002,42.2391,42.2915,15300.0
2012-07-24 11:15:00,48.5,48.58,48.5,48.58,9000.0,42.2915,42.3612,42.2915,42.3612,9000.0
2012-07-24 11:20:00,48.58,48.7,48.58,48.7,4500.0,42.3612,42.4659,42.3612,42.4659,4500.0
2012-07-24 11:25:00,48.7,48.75,48.66,48.68,6500.0,42.4659,42.5095,42.431,42.4484,6500.0
2012-07-24 11:30:00,48.68,48.74,48.59,48.59,10000.0,42.4484,42.5007,42.3699,42.3699,10000.0
2012-07-24 11:35:00,48.54,48.57,48.41,48.44,7700.0,42.3263,42.3525,42.213,42.2391,7700.0
2012-07-24 11:40:00,48.43,48.44,48.4,48.42,5300.0,42.2304,42.2391,42.2043,42.2217,5300.0
2012-07-24 11:45:00,48.42,48.51,48.4,48.51,4400.0,42.2217,42.3002,42.2043,42.3002,4400.0
2012-07-24 11:50:00,48.52,48.53,48.45,48.51,5800.0,42.3089,42.3176,42.2479,42.3002,5800.0
2012-07-24 11:55:00,48.53,48.54,48.48,48.54,6100.0,42.3176,42.3263,42.274,42.3263,6100.0
2012-07-24 12:00:00,48.51,48.55,48.43,48.44,11300.0,42.3002,42.3351,42.2304,42.2391,11300.0
2012-07-24 12:05:00,48.45,48.55,48.43,48.55,11800.0,42.2479,42.3351,42.2304,42.3351,11800.0
2012-07-24 12:10:00,48.55,48.57,48.46,48.47,13900.0,42.3351,42.3525,42.2566,42.2653,13900.0
2012-07-24 12:15:00,48.48,48.53,48.47,48.5,7300.0,42.274,42.3176,42.2653,42.2915,7300.0
2012-07-24 12:20:00,48.5,48.53,48.45,48.48,24700.0,42.2915,42.3176,42.2479,42.274,24700.0
2012-07-24 12:25:00,48.48,48.49,48.44,48.49,5500.0,42.274,42.2827,42.2391,42.2827,5500.0
2012-07-24 12:30:00,48.47,48.49,48.45,48.49,6200.0,42.2653,42.2827,42.2479,42.2827,6200.0
2012-07-24 12:35:00,48.5,48.55,48.48,48.52,6700.0,42.2915,42.3351,42.274,42.3089,6700.0
2012-07-24 12:40:00,48.52,48.55,48.52,48.54,3300.0,42.3089,42.3351,42.3089,42.3263,3300.0
2012-07-24 12:45:00,48.53,48.54,48.5,48.51,7600.0,42.3176,42.3263,42.2915,42.3002,7600.0
2012-07-24 12:50:00,48.5,48.53,48.5,48.53,3800.0,42.2915,42.3176,42.2915,42.3176,3800.0
2012-07-24 12:55:00,48.53,48.62,48.52,48.61,5400.0,42.3176,42.3961,42.3089,42.3874,5400.0
2012-07-24 13:00:00,48.61,48.61,48.53,48.53,9900.0,42.3874,42.3874,42.3176,42.3176,9900.0
2012-07-24 13:05:00,48.52,48.56,48.52,48.55,7400.0,42.3089,42.3438,42.3089,42.3351,7400.0
2012-07-24 13:10:00,48.54,48.58,48.51,48.53,53400.0,42.3263,42.3612,42.3002,42.3176,53400.0
2012-07-24 13:15:00,48.52,48.52,48.45,48.45,5600.0,42.3089,42.3089,42.2479,42.2479,5600.0
2012-07-24 13:20:00,48.44,48.45,48.41,48.45,2800.0,42.2391,42.2479,42.213,42.2479,2800.0
2012-07-24 13:25:00,48.45,48.45,48.42,48.45,4600.0,42.2479,42.2479,42.2217,42.2479,4600.0
2012-07-24 13:30:00,48.44,48.47,48.43,48.45,2300.0,42.2391,42.2653,42.2304,42.2479,2300.0
2012-07-24 13:35:00,48.45,48.48,48.42,48.43,4700.0,42.2479,42.274,42.2217,42.2304,4700.0
2012-07-24 13:40:00,48.42,48.43,48.36,48.38,3300.0,42.2217,42.2304,42.1694,42.1868,3300.0
2012-07-24 13:45:00,48.36,48.39,48.29,48.29,2100.0,42.1694,42.1955,42.1083,42.1083,2100.0
2012-07-24 13:50:00,48.29,48.39,48.29,48.35,5400.0,42.1083,42.1955,42.1083,42.1607,5400.0
2012-07-24 13:55:00,48.37,48.38,48.35,48.35,1900.0,42.1781,42.1868,42.1607,42.1607,1900.0
2012-07-24 14:00:00,48.33,48.33,48.24,48.24,4800.0,42.1432,42.1432,42.0647,42.0647,4800.0
2012-07-24 14:05:00,48.24,48.26,48.18,48.18,42900.0,42.0647,42.0822,42.0124,42.0124,42900.0
2012-07-24 14:10:00,48.18,48.18,48.15,48.18,3100.0,42.0124,42.0124,41.9863,42.0124,3100.0
2012-07-24 14:15:00,48.16,48.19,48.15,48.15,2400.0,41.995,42.0211,41.9863,41.9863,2400.0
2012-07-24 14:20:00,48.16,48.16,48.14,48.16,3400.0,41.995,41.995,41.9775,41.995,3400.0
2012-07-24 14:25:00,48.16,48.16,48.1,48.13,11000.0,41.995,41.995,41.9427,41.9688,11000.0
2012-07-24 14:30:00,48.09,48.13,48.06,48.13,2600.0,41.9339,41.9688,41.9078,41.9688,2600.0
2012-07-24 14:35:00,48.15,48.21,48.12,48.2,3000.0,41.9863,42.0386,41.9601,42.0299,3000.0
2012-07-24 14:40:00,48.21,48.21,48.2,48.2,1500.0,42.0386,42.0386,42.0299,42.0299,1500.0
2012-07-24 14:45:00,48.19,48.19,48.17,48.18,2700.0,42.0211,42.0211,42.0037,42.0124,2700.0
2012-07-24 14:50:00,48.15,48.18,48.14,48.16,5800.0,41.9863,42.0124,41.9775,41.995,5800.0
2012-07-24 14:55:00,48.13,48.16,48.1,48.15,4900.0,41.9688,41.995,41.9427,41.9863,4900.0
2012-07-24 15:00:00,48.15,48.15,48.06,48.07,6100.0,41.9863,41.9863,41.9078,41.9165,6100.0
2012-07-24 15:05:00,48.08,48.11,48.02,48.02,7500.0,41.9252,41.9514,41.8729,41.8729,7500.0
2012-07-24 15:10:00,48.03,48.05,48.0,48.02,6200.0,41.8816,41.8991,41.8555,41.8729,6200.0
2012-07-24 15:15:00,48.03,48.04,47.98,48.0,6100.0,41.8816,41.8903,41.838,41.8555,6100.0
2012-07-24 15:20:00,48.01,48.1,47.98,48.1,6500.0,41.8642,41.9427,41.838,41.9427,6500.0
2012-07-24 15:25:00,48.11,48.17,48.07,48.17,7600.0,41.9514,42.0037,41.9165,42.0037,7600.0
2012-07-24 15:30:00,48.17,48.18,48.13,48.18,7300.0,42.0037,42.0124,41.9688,42.0124,7300.0
2012-07-24 15:35:00,48.17,48.21,48.09,48.21,13900.0,42.0037,42.0386,41.9339,42.0386,13900.0
2012-07-24 15:40:00,48.21,48.25,48.21,48.22,11700.0,42.0386,42.0735,42.0386,42.0473,11700.0
2012-07-24 15:45:00,48.23,48.26,48.09,48.1,21900.0,42.056,42.0822,41.9339,41.9427,21900.0
2012-07-24 15:50:00,48.09,48.24,48.07,48.22,32600.0,41.9339,42.0647,41.9165,42.0473,32600.0
2012-07-24 15:55:00,48.23,48.32,48.21,48.28,41100.0,42.056,42.1345,42.0386,42.0996,41100.0
2012-07-25 09:30:00,48.29,48.69,48.29,48.5,5900.0,42.1083,42.4571,42.1083,42.2915,5900.0
2012-07-25 09:35:00,48.48,48.54,48.47,48.5,5700.0,42.274,42.3263,42.2653,42.2915,5700.0
2012-07-25 09:40:00,48.55,48.61,48.49,48.57,11100.0,42.3351,42.3874,42.2827,42.3525,11100.0
2012-07-25 09:45:00,48.5,48.5,48.33,48.33,3500.0,42.2915,42.2915,42.1432,42.1432,3500.0
2012-07-25 09:50:00,48.33,48.33,48.16,48.16,9300.0,42.1432,42.1432,41.995,41.995,9300.0
2012-07-25 09:55:00,48.15,48.23,48.13,48.2,7600.0,41.9863,42.056,41.9688,42.0299,7600.0
2012-07-25 10:00:00,48.15,48.15,47.98,47.99,10200.0,41.9863,41.9863,41.838,41.8467,10200.0
2012-07-25 10:05:00,47.99,48.01,47.94,48.0,6000.0,41.8467,41.8642,41.8031,41.8555,6000.0
2012-07-25 10:10:00,48.01,48.09,47.96,48.03,9200.0,41.8642,41.9339,41.8206,41.8816,9200.0
2012-07-25 10:15:00,48.06,48.16,48.04,48.15,2300.0,41.9078,41.995,41.8903,41.9863,2300.0
2012-07-25 10:20:00,48.14,48.18,48.05,48.05,5800.0,41.9775,42.0124,41.8991,41.8991,5800.0
2012-07-25 10:25:00,48.09,48.14,48.07,48.13,4600.0,41.9339,41.9775,41.9165,41.9688,4600.0
2012-07-25 10:30:00,48.13,48.13,48.02,48.07,5700.0,41.9688,41.9688,41.8729,41.9165,5700.0
2012-07-25 10:35:00,48.05,48.17,48.05,48.14,6900.0,41.8991,42.0037,41.8991,41.9775,6900.0
2012-07-25 10:40:00,48.15,48.27,48.15,48.23,13700.0,41.9863,42.0909,41.9863,42.056,13700.0
2012-07-25 10:45:00,48.22,48.25,48.18,48.21,6400.0,42.0473,42.0735,42.0124,42.0386,6400.0
2012-07-25 10:50:00,48.2,48.2,48.05,48.05,10300.0,42.0299,42.0299,41.8991,41.8991,10300.0
2012-07-25 10:55:00,48.07,48.09,48.03,48.04,7200.0,41.9165,41.9339,41.8816,41.8903,7200.0
2012-07-25 11:00:00,48.04,48.15,48.04,48.15,9600.0,41.8903,41.9863,41.8903,41.9863,9600.0
2012-07-25 11:05:00,48.14,48.15,48.08,48.13,4200.0,41.9775,41.9863,41.9252,41.9688,4200.0
2012-07-25 11:10:00,48.16,48.24,48.14,48.23,5000.0,41.995,42.0647,41.9775,42.056,5000.0
2012-07-25 11:15:00,48.26,48.32,48.24,48.29,5100.0,42.0822,42.1345,42.0647,42.1083,5100.0
2012-07-25 11:20:00,48.28,48.35,48.23,48.23,5600.0,42.0996,42.1607,42.056,42.056,5600.0
2012-07-25 11:25:00,48.24,48.27,48.22,48.23,3900.0,42.0647,42.0909,42.0473,42.056,3900.0
2012-07-25 11:30:00,48.23,48.27,48.22,48.25,5100.0,42.056,42.0909,42.0473,42.0735,5100.0
2012-07-25 11:35:00,48.25,48.34,48.23,48.34,15600.0,42.0735,42.1519,42.056,42.1519,15600.0
2012-07-25 11:40:00,48.33,48.35,48.31,48.33,9700.0,42.1432,42.1607,42.1258,42.1432,9700.0
2012-07-25 11:45:00,48.33,48.37,48.33,48.35,8500.0,42.1432,42.1781,42.1432,42.1607,8500.0
2012-07-25 11:50:00,48.34,48.39,48.34,48.39,2600.0,42.1519,42.1955,42.1519,42.1955,2600.0
2012-07-25 11:55:00,48.4,48.4,48.31,48.34,6400.0,42.2043,42.2043,42.1258,42.1519,6400.0
2012-07-25 12:00:00,48.32,48.34,48.29,48.34,5200.0,42.1345,42.1519,42.1083,42.1519,5200.0
2012-07-25 12:05:00,48.33,48.34,48.3,48.3,2600.0,42.1432,42.1519,42.1171,42.1171,2600.0
2012-07-25 12:10:00,48.3,48.34,48.29,48.32,13300.0,42.1171,42.1519,42.1083,42.1345,13300.0
2012-07-25 12:15:00,48.33,48.36,48.33,48.35,6900.0,42.1432,42.1694,42.1432,42.1607,6900.0
2012-07-25 12:20:00,48.35,48.37,48.33,48.35,3800.0,42.1607,42.1781,42.1432,42.1607,3800.0
2012-07-25 12:25:00,48.37,48.37,48.33,48.36,4700.0,42.1781,42.1781,42.1432,42.1694,4700.0
2012-07-25 12:30:00,48.37,48.38,48.35,48.38,3400.0,42.1781,42.1868,42.1607,42.1868,3400.0
2012-07-25 12:35:00,48.38,48.43,48.38,48.43,7900.0,42.1868,42.2304,42.1868,42.2304,7900.0
2012-07-25 12:40:00,48.42,48.44,48.42,48.42,2600.0,42.2217,42.2391,42.2217,42.2217,2600.0
2012-07-25 12:45:00,48.41,48.44,48.39,48.43,8300.0,42.213,42.2391,42.1955,42.2304,8300.0
2012-07-25 12:50:00,48.43,48.45,48.41,48.43,3400.0,42.2304,42.2479,42.213,42.2304,3400.0
2012-07-25 12:55:00,48.43,48.44,48.41,48.43,3300.0,42.2304,42.2391,42.213,42.2304,3300.0
2012-07-25 13:00:00,48.44,48.49,48.43,48.49,3300.0,42.2391,42.2827,42.2304,42.2827,3300.0
2012-07-25 13:05:00,48.46,48.51,48.46,48.51,4900.0,42.2566,42.3002,42.2566,42.3002,4900.0
2012-07-25 13:10:00,48.52,48.57,48.52,48.57,4300.0,42.3089,42.3525,42.3089,42.3525,4300.0
2012-07-25 13:15:00,48.56,48.58,48.51,48.52,7400.0,42.3438,42.3612,42.3002,42.3089,7400.0
2012-07-25 13:20:00,48.52,48.56,48.48,48.52,8800.0,42.3089,42.3438,42.274,42.3089,8800.0
2012-07-25 13:25:00,48.52,48.55,48.5,48.52,5200.0,42.3089,42.3351,42.2915,42.3089,5200.0
2012-07-25 13:30:00,48.53,48.53,48.51,48.51,4700.0,42.3176,42.3176,42.3002,42.3002,4700.0
2012-07-25 13:35:00,48.51,48.6,48.51,48.58,9200.0,42.3002,42.3787,42.3002,42.3612,9200.0
2012-07-25 13:40:00,48.59,48.59,48.52,48.53,2800.0,42.3699,42.3699,42.3089,42.3176,2800.0
2012-07-25 13:45:00,48.54,48.58,48.46,48.46,5700.0,42.3263,42.3612,42.2566,42.2566,5700.0
2012-07-25 13:50:00,48.5,48.54,48.46,48.54,4800.0,42.2915,42.3263,42.2566,42.3263,4800.0
2012-07-25 13:55:00,48.54,48.6,48.53,48.6,5200.0,42.3263,42.3787,42.3176,42.3787,5200.0
2012-07-25 14:00:00,48.6,48.6,48.53,48.53,5600.0,42.3787,42.3787,42.3176,42.3176,5600.0
2012-07-25 14:05:00,48.52,48.57,48.49,48.57,6200.0,42.3089,42.3525,42.2827,42.3525,6200.0
2012-07-25 14:10:00,48.55,48.58,48.55,48.56,3400.0,42.3351,42.3612,42.3351,42.3438,3400.0
2012-07-25 14:15:00,48.55,48.59,48.51,48.55,6600.0,42.3351,42.3699,42.3002,42.3351,6600.0
2012-07-25 14:20:00,48.55,48.59,48.55,48.56,4700.0,42.3351,42.3699,42.3351,42.3438,4700.0
2012-07-25 14:25:00,48.56,48.57,48.53,48.53,4100.0,42.3438,42.3525,42.3176,42.3176,4100.0
2012-07-25 14:30:00,48.53,48.53,48.37,48.4,34500.0,42.3176,42.3176,42.1781,42.2043,34500.0
2012-07-25 14:35:00,48.41,48.47,48.4,48.42,10900.0,42.213,42.2653,42.2043,42.2217,10900.0
2012-07-25 14:40:00,48.45,48.46,48.42,48.42,4500.0,42.2479,42.2566,42.2217,42.2217,4500.0
2012-07-25 14:45:00,48.4,48.5,48.4,48.49,10800.0,42.2043,42.2915,42.2043,42.2827,10800.0
2012-07-25 14:50:00,48.49,48.52,48.49,48.52,4200.0,42.2827,42.3089,42.2827,42.3089,4200.0
2012-07-25 14:55:00,48.51,48.54,48.5,48.53,10800.0,42.3002,42.3263,42.2915,42.3176,10800.0
2012-07-25 15:00:00,48.54,48.54,48.52,48.53,7300.0,42.3263,42.3263,42.3089,42.3176,7300.0
2012-07-25 15:05:00,48.53,48.57,48.53,48.57,15400.0,42.3176,42.3525,42.3176,42.3525,15400.0
2012-07-25 15:10:00,48.57,48.57,48.53,48.54,14000.0,42.3525,42.3525,42.3176,42.3263,14000.0
2012-07-25 15:15:00,48.52,48.55,48.49,48.52,14000.0,42.3089,42.3351,42.2827,42.3089,14000.0
2012-07-25 15:20:00,48.51,48.52,48.49,48.51,14500.0,42.3002,42.3089,42.2827,42.3002,14500.0
2012-07-25 15:25:00,48.52,48.66,48.52,48.66,28300.0,42.3089,42.431,42.3089,42.431,28300.0
2012-07-25 15:30:00,48.66,48.68,48.49,48.5,22900.0,42.431,42.4484,42.2827,42.2915,22900.0
2012-07-25 15:35:00,48.5,48.61,48.49,48.59,27400.0,42.2915,42.3874,42.2827,42.3699,27400.0
2012-07-25 15:40:00,48.59,48.6,48.48,48.53,29900.0,42.3699,42.3787,42.274,42.3176,29900.0
2012-07-25 15:45:00,48.53,48.56,48.48,48.5,42000.0,42.3176,42.3438,42.274,42.2915,42000.0
2012-07-25 15:50:00,48.49,48.51,48.42,48.46,36300.0,42.2827,42.3002,42.2217,42.2566,36300.0
2012-07-25 15:55:00,48.46,48.5,48.44,48.5,37300.0,42.2566,42.2915,42.2391,42.2915,37300.0
2012-07-26 09:30:00,48.8,49.31,48.55,49.0,38800.0,42.5531,42.9978,42.3351,42.7274,38800.0
2012-07-26 09:35:00,49.0,49.49,48.86,48.91,71400.0,42.7274,43.1547,42.6054,42.649,71400.0
2012-07-26 09:40:00,48.9,49.0,48.14,48.71,46100.0,42.6402,42.7274,41.9775,42.4746,46100.0
2012-07-26 09:45:00,48.74,48.77,48.22,48.22,23100.0,42.5007,42.5269,42.0473,42.0473,23100.0
2012-07-26 09:50:00,48.22,48.74,47.88,47.98,113300.0,42.0473,42.5007,41.7508,41.838,113300.0
2012-07-26 09:55:00,47.97,48.5,47.54,47.54,106800.0,41.8293,42.2915,41.4543,41.4543,106800.0
2012-07-26 10:00:00,47.53,47.67,47.26,47.48,84800.0,41.4456,41.5677,41.2102,41.402,84800.0
2012-07-26 10:05:00,47.48,47.53,47.2,47.22,41200.0,41.402,41.4456,41.1579,41.1753,41200.0
2012-07-26 10:10:00,47.21,47.28,46.67,46.72,84800.0,41.1666,41.2276,40.6957,40.7393,84800.0
2012-07-26 10:15:00,46.72,46.85,46.51,46.8,62300.0,40.7393,40.8527,40.5562,40.8091,62300.0
2012-07-26 10:20:00,46.82,46.83,46.68,46.77,33300.0,40.8265,40.8352,40.7044,40.7829,33300.0
2012-07-26 10:25:00,46.78,46.83,46.72,46.77,21900.0,40.7916,40.8352,40.7393,40.7829,21900.0
2012-07-26 10:30:00,46.77,46.8,46.75,46.75,47700.0,40.7829,40.8091,40.7655,40.7655,47700.0
2012-07-26 10:35:00,46.77,46.8,46.7,46.7,56900.0,40.7829,40.8091,40.7219,40.7219,56900.0
2012-07-26 10:40:00,46.7,46.74,46.53,46.68,35000.0,40.7219,40.7568,40.5736,40.7044,35000.0
2012-07-26 10:45:00,46.65,46.7,46.21,46.25,46200.0,40.6783,40.7219,40.2946,40.3295,46200.0
2012-07-26 10:50:00,46.21,46.21,46.07,46.08,29100.0,40.2946,40.2946,40.1725,40.1812,29100.0
2012-07-26 10:55:00,46.08,46.18,45.86,46.01,40400.0,40.1812,40.2684,39.9894,40.1202,40400.0
2012-07-26 11:00:00,46.01,46.01,45.72,45.82,31600.0,40.1202,40.1202,39.8673,39.9545,31600.0
2012-07-26 11:05:00,45.82,46.06,45.75,46.06,33400.0,39.9545,40.1638,39.8935,40.1638,33400.0
2012-07-26 11:10:00,46.07,46.14,45.85,45.85,33800.0,40.1725,40.2336,39.9807,39.9807,33800.0
2012-07-26 11:15:00,45.85,46.0,45.79,45.94,123800.0,39.9807,40.1115,39.9284,40.0592,123800.0
2012-07-26 11:20:00,45.95,45.97,45.48,45.97,79200.0,40.0679,40.0853,39.658,40.0853,79200.0
2012-07-26 11:25:00,45.99,46.18,45.99,46.13,29300.0,40.1028,40.2684,40.1028,40.2248,29300.0
2012-07-26 11:30:00,46.15,46.24,46.09,46.24,76400.0,40.2423,40.3208,40.19,40.3208,76400.0
2012-07-26 11:35:00,46.22,46.22,46.07,46.21,19000.0,40.3033,40.3033,40.1725,40.2946,19000.0
2012-07-26 11:40:00,46.21,46.25,46.19,46.22,32600.0,40.2946,40.3295,40.2772,40.3033,32600.0
2012-07-26 11:45:00,46.2,46.24,46.16,46.2,28600.0,40.2859,40.3208,40.251,40.2859,28600.0
2012-07-26 11:50:00,46.2,46.45,46.14,46.36,28500.0,40.2859,40.5039,40.2336,40.4254,28500.0
2012-07-26 11:55:00,46.36,46.39,46.31,46.33,26900.0,40.4254,40.4516,40.3818,40.3992,26900.0
2012-07-26 12:00:00,46.31,46.31,46.18,46.25,22300.0,40.3818,40.3818,40.2684,40.3295,22300.0
2012-07-26 12:05:00,46.28,46.28,46.2,46.23,10800.0,40.3556,40.3556,40.2859,40.312,10800.0
2012-07-26 12:10:00,46.21,46.26,46.2,46.25,19200.0,40.2946,40.3382,40.2859,40.3295,19200.0
2012-07-26 12:15:00,46.25,46.25,46.18,46.21,45000.0,40.3295,40.3295,40.2684,40.2946,45000.0
2012-07-26 12:20:00,46.21,46.24,46.05,46.15,22900.0,40.2946,40.3208,40.1551,40.2423,22900.0
2012-07-26 12:25:00,46.17,46.32,46.14,46.24,41800.0,40.2597,40.3905,40.2336,40.3208,41800.0
2012-07-26 12:30:00,46.25,46.33,46.24,46.33,15600.0,40.3295,40.3992,40.3208,40.3992,15600.0
2012-07-26 12:35:00,46.34,46.44,46.33,46.43,6800.0,40.408,40.4952,40.3992,40.4864,6800.0
2012-07-26 12:40:00,46.43,46.5,46.43,46.5,12000.0,40.4864,40.5475,40.4864,40.5475,12000.0
2012-07-26 12:45:00,46.49,46.55,46.32,46.32,29700.0,40.5388,40.5911,40.3905,40.3905,29700.0
2012-07-26 12:50:00,46.33,46.38,46.26,46.37,18500.0,40.3992,40.4428,40.3382,40.4341,18500.0
2012-07-26 12:55:00,46.39,46.42,46.34,46.36,11300.0,40.4516,40.4777,40.408,40.4254,11300.0
2012-07-26 13:00:00,46.35,46.43,46.31,46.43,16600.0,40.4167,40.4864,40.3818,40.4864,16600.0
2012-07-26 13:05:00,46.41,46.51,46.4,46.46,12000.0,40.469,40.5562,40.4603,40.5126,12000.0
2012-07-26 13:10:00,46.44,46.58,46.44,46.57,9100.0,40.4952,40.6172,40.4952,40.6085,9100.0
2012-07-26 13:15:00,46.57,46.58,46.54,46.58,6100.0,40.6085,40.6172,40.5824,40.6172,6100.0
2012-07-26 13:20:00,46.58,46.61,46.36,46.37,21600.0,40.6172,40.6434,40.4254,40.4341,21600.0
2012-07-26 13:25:00,46.4,46.59,46.4,46.49,26000.0,40.4603,40.626,40.4603,40.5388,26000.0
2012-07-26 13:30:00,46.49,46.55,46.46,46.54,14600.0,40.5388,40.5911,40.5126,40.5824,14600.0
2012-07-26 13:35:00,46.55,46.57,46.45,46.46,23000.0,40.5911,40.6085,40.5039,40.5126,23000.0
2012-07-26 13:40:00,46.46,46.51,46.43,46.5,14100.0,40.5126,40.5562,40.4864,40.5475,14100.0
2012-07-26 13:45:00,46.5,46.52,46.48,46.51,9500.0,40.5475,40.5649,40.53,40.5562,9500.0
2012-07-26 13:50:00,46.51,46.56,46.45,46.56,8200.0,40.5562,40.5998,40.5039,40.5998,8200.0
2012-07-26 13:55:00,46.55,46.59,46.5,46.5,6200.0,40.5911,40.626,40.5475,40.5475,6200.0
2012-07-26 14:00:00,46.51,46.53,46.48,46.53,14400.0,40.5562,40.5736,40.53,40.5736,14400.0
2012-07-26 14:05:00,46.53,46.69,46.53,46.69,12800.0,40.5736,40.7132,40.5736,40.7132,12800.0
2012-07-26 14:10:00,46.69,46.69,46.65,46.66,10500.0,40.7132,40.7132,40.6783,40.687,10500.0
2012-07-26 14:15:00,46.66,46.78,46.66,46.78,15700.0,40.687,40.7916,40.687,40.7916,15700.0
2012-07-26 14:20:00,46.78,46.8,46.7,46.7,11600.0,40.7916,40.8091,40.7219,40.7219,11600.0
2012-07-26 14:25:00,46.7,46.79,46.7,46.77,21600.0,40.7219,40.8004,40.7219,40.7829,21600.0
2012-07-26 14:30:00,46.78,46.8,46.73,46.75,13000.0,40.7916,40.8091,40.748,40.7655,13000.0
2012-07-26 14:35:00,46.76,46.82,46.76,46.79,18800.0,40.7742,40.8265,40.7742,40.8004,18800.0
2012-07-26 14:40:00,46.79,46.79,46.77,46.78,16300.0,40.8004,40.8004,40.7829,40.7916,16300.0
2012-07-26 14:45:00,46.78,46.87,46.77,46.86,17600.0,40.7916,40.8701,40.7829,40.8614,17600.0
2012-07-26 14:50:00,46.88,46.94,46.84,46.94,11200.0,40.8788,40.9312,40.844,40.9312,11200.0
2012-07-26 14:55:00,46.93,46.93,46.89,46.9,9400.0,40.9224,40.9224,40.8876,40.8963,9400.0
2012-07-26 15:00:00,46.9,46.92,46.88,46.88,13400.0,40.8963,40.9137,40.8788,40.8788,13400.0
2012-07-26 15:05:00,46.88,46.99,46.88,46.97,21700.0,40.8788,40.9748,40.8788,40.9573,21700.0
2012-07-26 15:10:00,46.97,47.01,46.97,46.98,10700.0,40.9573,40.9922,40.9573,40.966,10700.0
2012-07-26 15:15:00,46.98,46.98,46.89,46.9,18600.0,40.966,40.966,40.8876,40.8963,18600.0
2012-07-26 15:20:00,46.9,46.91,46.81,46.84,33200.0,40.8963,40.905,40.8178,40.844,33200.0
2012-07-26 15:25:00,46.85,46.89,46.79,46.89,48100.0,40.8527,40.8876,40.8004,40.8876,48100.0
2012-07-26 15:30:00,46.89,46.95,46.89,46.89,39600.0,40.8876,40.9399,40.8876,40.8876,39600.0
2012-07-26 15:35:00,46.89,46.91,46.87,46.9,49700.0,40.8876,40.905,40.8701,40.8963,49700.0
2012-07-26 15:40:00,46.89,46.92,46.87,46.89,56700.0,40.8876,40.9137,40.8701,40.8876,56700.0
2012-07-26 15:45:00,46.9,46.93,46.82,46.83,62000.0,40.8963,40.9224,40.8265,40.8352,62000.0
2012-07-26 15:50:00,46.83,46.91,46.82,46.91,67200.0,40.8352,40.905,40.8265,40.905,67200.0
2012-07-26 15:55:00,46.9,47.05,46.9,46.97,140200.0,40.8963,41.0271,40.8963,40.9573,140200.0
2012-07-27 09:30:00,46.64,46.78,45.72,45.88,53200.0,40.6696,40.7916,39.8673,40.0068,53200.0
2012-07-27 09:35:00,45.9,46.03,45.89,46.0,19400.0,40.0243,40.1376,40.0156,40.1115,19400.0
2012-07-27 09:40:00,45.98,46.0,45.9,45.95,15400.0,40.094,40.1115,40.0243,40.0679,15400.0
2012-07-27 09:45:00,45.95,46.09,45.94,46.03,22400.0,40.0679,40.19,40.0592,40.1376,22400.0
2012-07-27 09:50:00,46.04,46.1,46.03,46.04,22300.0,40.1464,40.1987,40.1376,40.1464,22300.0
2012-07-27 09:55:00,46.04,46.11,46.01,46.04,22200.0,40.1464,40.2074,40.1202,40.1464,22200.0
2012-07-27 10:00:00,46.04,46.19,46.04,46.19,26500.0,40.1464,40.2772,40.1464,40.2772,26500.0
2012-07-27 10:05:00,46.19,46.21,46.17,46.19,27500.0,40.2772,40.2946,40.2597,40.2772,27500.0
2012-07-27 10:10:00,46.19,46.21,46.15,46.19,28600.0,40.2772,40.2946,40.2423,40.2772,28600.0
2012-07-27 10:15:00,46.19,46.35,46.19,46.33,14200.0,40.2772,40.4167,40.2772,40.3992,14200.0
2012-07-27 10:20:00,46.34,46.37,46.31,46.32,12000.0,40.408,40.4341,40.3818,40.3905,12000.0
2012-07-27 10:25:00,46.32,46.47,46.32,46.45,11200.0,40.3905,40.5213,40.3905,40.5039,11200.0
2012-07-27 10:30:00,46.44,46.53,46.43,46.48,8200.0,40.4952,40.5736,40.4864,40.53,8200.0
2012-07-27 10:35:00,46.49,46.55,46.46,46.46,21200.0,40.5388,40.5911,40.5126,40.5126,21200.0
2012-07-27 10:40:00,46.46,46.51,46.41,46.5,9300.0,40.5126,40.5562,40.469,40.5475,9300.0
2012-07-27 10:45:00,46.49,46.52,46.47,46.47,12600.0,40.5388,40.5649,40.5213,40.5213,12600.0
2012-07-27 10:50:00,46.47,46.51,46.4,46.4,21000.0,40.5213,40.5562,40.4603,40.4603,21000.0
2012-07-27 10:55:00,46.41,46.42,46.32,46.33,29700.0,40.469,40.4777,40.3905,40.3992,29700.0
2012-07-27 11:00:00,46.35,46.41,46.34,46.35,14100.0,40.4167,40.469,40.408,40.4167,14100.0
2012-07-27 11:05:00,46.36,46.36,46.32,46.34,8600.0,40.4254,40.4254,40.3905,40.408,8600.0
2012-07-27 11:10:00,46.34,46.35,46.33,46.34,11700.0,40.408,40.4167,40.3992,40.408,11700.0
2012-07-27 11:15:00,46.35,46.36,46.34,46.35,16300.0,40.4167,40.4254,40.408,40.4167,16300.0
2012-07-27 11:20:00,46.36,46.36,46.34,46.35,9500.0,40.4254,40.4254,40.408,40.4167,9500.0
2012-07-27 11:25:00,46.35,46.36,46.31,46.32,14100.0,40.4167,40.4254,40.3818,40.3905,14100.0
2012-07-27 11:30:00,46.32,46.33,46.28,46.28,21300.0,40.3905,40.3992,40.3556,40.3556,21300.0
2012-07-27 11:35:00,46.28,46.33,46.28,46.33,9300.0,40.3556,40.3992,40.3556,40.3992,9300.0
2012-07-27 11:40:00,46.33,46.33,46.28,46.28,15600.0,40.3992,40.3992,40.3556,40.3556,15600.0
2012-07-27 11:45:00,46.28,46.31,46.27,46.27,15500.0,40.3556,40.3818,40.3469,40.3469,15500.0
2012-07-27 11:50:00,46.26,46.26,46.24,46.26,20500.0,40.3382,40.3382,40.3208,40.3382,20500.0
2012-07-27 11:55:00,46.24,46.26,46.24,46.24,19000.0,40.3208,40.3382,40.3208,40.3208,19000.0
2012-07-27 12:00:00,46.25,46.25,46.17,46.24,18500.0,40.3295,40.3295,40.2597,40.3208,18500.0
2012-07-27 12:05:00,46.24,46.3,46.24,46.29,19500.0,40.3208,40.3731,40.3208,40.3644,19500.0
2012-07-27 12:10:00,46.3,46.35,46.28,46.34,47200.0,40.3731,40.4167,40.3556,40.408,47200.0
2012-07-27 12:15:00,46.34,46.35,46.32,46.35,6800.0,40.408,40.4167,40.3905,40.4167,6800.0
2012-07-27 12:20:00,46.34,46.48,46.34,46.48,11000.0,40.408,40.53,40.408,40.53,11000.0
2012-07-27 12:25:00,46.47,46.6,46.46,46.59,7200.0,40.5213,40.6347,40.5126,40.626,7200.0
2012-07-27 12:30:00,46.6,46.67,46.54,46.57,53000.0,40.6347,40.6957,40.5824,40.6085,53000.0
2012-07-27 12:35:00,46.56,46.6,46.56,46.56,5800.0,40.5998,40.6347,40.5998,40.5998,5800.0
2012-07-27 12:40:00,46.57,46.65,46.57,46.64,7200.0,40.6085,40.6783,40.6085,40.6696,7200.0
2012-07-27 12:45:00,46.65,46.68,46.64,46.66,8100.0,40.6783,40.7044,40.6696,40.687,8100.0
2012-07-27 12:50:00,46.67,46.69,46.65,46.69,9000.0,40.6957,40.7132,40.6783,40.7132,9000.0
2012-07-27 12:55:00,46.68,46.75,46.68,46.75,7100.0,40.7044,40.7655,40.7044,40.7655,7100.0
2012-07-27 13:00:00,46.76,46.89,46.76,46.89,8900.0,40.7742,40.8876,40.7742,40.8876,8900.0
2012-07-27 13:05:00,46.9,46.91,46.87,46.87,9600.0,40.8963,40.905,40.8701,40.8701,9600.0
2012-07-27 13:10:00,46.87,46.88,46.86,46.88,6000.0,40.8701,40.8788,40.8614,40.8788,6000.0
2012-07-27 13:15:00,46.88,46.89,46.84,46.86,10600.0,40.8788,40.8876,40.844,40.8614,10600.0
2012-07-27 13:20:00,46.86,46.87,46.82,46.87,7800.0,40.8614,40.8701,40.8265,40.8701,7800.0
2012-07-27 13:25:00,46.87,47.14,46.87,47.06,23100.0,40.8701,41.1055,40.8701,41.0358,23100.0
2012-07-27 13:30:00,47.09,47.1,47.0,47.0,35200.0,41.0619,41.0707,40.9835,40.9835,35200.0
2012-07-27 13:35:00,47.01,47.07,46.97,47.04,23800.0,40.9922,41.0445,40.9573,41.0183,23800.0
2012-07-27 13:40:00,47.05,47.07,46.98,46.99,16300.0,41.0271,41.0445,40.966,40.9748,16300.0
2012-07-27 13:45:00,46.98,46.98,46.93,46.94,6900.0,40.966,40.966,40.9224,40.9312,6900.0
2012-07-27 13:50:00,46.93,46.94,46.89,46.91,14600.0,40.9224,40.9312,40.8876,40.905,14600.0
2012-07-27 13:55:00,46.92,47.0,46.92,46.98,13300.0,40.9137,40.9835,40.9137,40.966,13300.0
2012-07-27 14:00:00,46.99,47.01,46.94,46.98,15100.0,40.9748,40.9922,40.9312,40.966,15100.0
2012-07-27 14:05:00,46.99,47.01,46.9,46.9,22600.0,40.9748,40.9922,40.8963,40.8963,22600.0
2012-07-27 14:10:00,46.91,46.91,46.79,46.79,11500.0,40.905,40.905,40.8004,40.8004,11500.0
2012-07-27 14:15:00,46.78,46.87,46.78,46.83,11200.0,40.7916,40.8701,40.7916,40.8352,11200.0
2012-07-27 14:20:00,46.83,46.89,46.82,46.85,10800.0,40.8352,40.8876,40.8265,40.8527,10800.0
2012-07-27 14:25:00,46.83,46.92,46.83,46.89,10200.0,40.8352,40.9137,40.8352,40.8876,10200.0
2012-07-27 14:30:00,46.9,46.91,46.89,46.9,12500.0,40.8963,40.905,40.8876,40.8963,12500.0
2012-07-27 14:35:00,46.9,46.91,46.82,46.82,16500.0,40.8963,40.905,40.8265,40.8265,16500.0
2012-07-27 14:40:00,46.82,46.9,46.81,46.89,13600.0,40.8265,40.8963,40.8178,40.8876,13600.0
2012-07-27 14:45:00,46.89,46.89,46.82,46.82,10600.0,40.8876,40.8876,40.8265,40.8265,10600.0
2012-07-27 14:50:00,46.82,46.88,46.79,46.88,11400.0,40.8265,40.8788,40.8004,40.8788,11400.0
2012-07-27 14:55:00,46.88,46.89,46.85,46.87,6400.0,40.8788,40.8876,40.8527,40.8701,6400.0
2012-07-27 15:00:00,46.87,46.9,46.85,46.9,11500.0,40.8701,40.8963,40.8527,40.8963,11500.0
2012-07-27 15:05:00,46.9,47.01,46.9,46.98,14700.0,40.8963,40.9922,40.8963,40.966,14700.0
2012-07-27 15:10:00,47.0,47.0,46.97,46.98,12200.0,40.9835,40.9835,40.9573,40.966,12200.0
2012-07-27 15:15:00,46.99,47.02,46.98,47.01,17300.0,40.9748,41.0009,40.966,40.9922,17300.0
2012-07-27 15:20:00,47.01,47.03,46.98,47.01,18200.0,40.9922,41.0096,40.966,40.9922,18200.0
2012-07-27 15:25:00,47.01,47.04,47.0,47.01,17600.0,40.9922,41.0183,40.9835,40.9922,17600.0
2012-07-27 15:30:00,47.01,47.05,46.99,47.01,24700.0,40.9922,41.0271,40.9748,40.9922,24700.0
2012-07-27 15:35:00,47.01,47.06,46.95,46.97,24600.0,40.9922,41.0358,40.9399,40.9573,24600.0
2012-07-27 15:40:00,46.96,46.98,46.89,46.94,35500.0,40.9486,40.966,40.8876,40.9312,35500.0
2012-07-27 15:45:00,46.96,47.08,46.95,47.03,33700.0,40.9486,41.0532,40.9399,41.0096,33700.0
2012-07-27 15:50:00,47.03,47.07,47.03,47.05,76300.0,41.0096,41.0445,41.0096,41.0271,76300.0
2012-07-27 15:55:00,47.04,47.07,47.02,47.06,98700.0,41.0183,41.0445,41.0009,41.0358,98700.0
2012-07-30 09:30:00,46.8,47.41,46.8,47.41,16400.0,40.8091,41.341,40.8091,41.341,16400.0
2012-07-30 09:35:00,47.35,47.52,47.35,47.49,8700.0,41.2887,41.4369,41.2887,41.4107,8700.0
2012-07-30 09:40:00,47.46,47.53,47.36,47.47,13400.0,41.3846,41.4456,41.2974,41.3933,13400.0
2012-07-30 09:45:00,47.43,47.44,47.32,47.44,9500.0,41.3584,41.3671,41.2625,41.3671,9500.0
2012-07-30 09:50:00,47.4,47.41,47.35,47.4,9200.0,41.3323,41.341,41.2887,41.3323,9200.0
2012-07-30 09:55:00,47.36,47.53,47.36,47.53,6900.0,41.2974,41.4456,41.2974,41.4456,6900.0
2012-07-30 10:00:00,47.49,47.54,47.49,47.51,5000.0,41.4107,41.4543,41.4107,41.4282,5000.0
2012-07-30 10:05:00,47.51,47.54,47.35,47.37,8900.0,41.4282,41.4543,41.2887,41.3061,8900.0
2012-07-30 10:10:00,47.36,47.41,47.34,47.39,10700.0,41.2974,41.341,41.2799,41.3235,10700.0
2012-07-30 10:15:00,47.38,47.47,47.36,47.43,6600.0,41.3148,41.3933,41.2974,41.3584,6600.0
2012-07-30 10:20:00,47.42,47.68,47.42,47.68,11600.0,41.3497,41.5764,41.3497,41.5764,11600.0
2012-07-30 10:25:00,47.65,47.69,47.53,47.58,9900.0,41.5503,41.5851,41.4456,41.4892,9900.0
2012-07-30 10:30:00,47.58,47.58,47.48,47.51,10900.0,41.4892,41.4892,41.402,41.4282,10900.0
2012-07-30 10:35:00,47.49,47.51,47.41,47.41,6700.0,41.4107,41.4282,41.341,41.341,6700.0
2012-07-30 10:40:00,47.42,47.43,47.36,47.4,8100.0,41.3497,41.3584,41.2974,41.3323,8100.0
2012-07-30 10:45:00,47.4,47.4,47.29,47.29,4900.0,41.3323,41.3323,41.2363,41.2363,4900.0
2012-07-30 10:50:00,47.3,47.34,47.28,47.28,3700.0,41.2451,41.2799,41.2276,41.2276,3700.0
2012-07-30 10:55:00,47.28,47.31,47.23,47.29,16000.0,41.2276,41.2538,41.184,41.2363,16000.0
2012-07-30 11:00:00,47.26,47.34,47.26,47.31,5100.0,41.2102,41.2799,41.2102,41.2538,5100.0
2012-07-30 11:05:00,47.32,47.33,47.29,47.31,4300.0,41.2625,41.2712,41.2363,41.2538,4300.0
2012-07-30 11:10:00,47.32,47.43,47.32,47.42,8200.0,41.2625,41.3584,41.2625,41.3497,8200.0
2012-07-30 11:15:00,47.43,47.43,47.29,47.31,6700.0,41.3584,41.3584,41.2363,41.2538,6700.0
2012-07-30 11:20:00,47.3,47.3,47.19,47.21,5400.0,41.2451,41.2451,41.1491,41.1666,5400.0
2012-07-30 11:25:00,47.21,47.27,47.2,47.27,4700.0,41.1666,41.2189,41.1579,41.2189,4700.0
2012-07-30 11:30:00,47.26,47.31,47.25,47.26,7900.0,41.2102,41.2538,41.2015,41.2102,7900.0
2012-07-30 11:35:00,47.25,47.26,47.22,47.25,5500.0,41.2015,41.2102,41.1753,41.2015,5500.0
2012-07-30 11:40:00,47.25,47.27,47.16,47.19,4200.0,41.2015,41.2189,41.123,41.1491,4200.0
2012-07-30 11:45:00,47.21,47.21,47.14,47.18,6400.0,41.1666,41.1666,41.1055,41.1404,6400.0
2012-07-30 11:50:00,47.17,47.2,47.11,47.14,4900.0,41.1317,41.1579,41.0794,41.1055,4900.0
2012-07-30 11:55:00,47.14,47.14,47.1,47.1,3900.0,41.1055,41.1055,41.0707,41.0707,3900.0
2012-07-30 12:00:00,47.12,47.13,47.08,47.09,3800.0,41.0881,41.0968,41.0532,41.0619,3800.0
2012-07-30 12:05:00,47.1,47.11,47.05,47.07,4900.0,41.0707,41.0794,41.0271,41.0445,4900.0
2012-07-30 12:10:00,47.11,47.11,47.06,47.07,4200.0,41.0794,41.0794,41.0358,41.0445,4200.0
2012-07-30 12:15:00,47.09,47.09,47.01,47.04,7800.0,41.0619,41.0619,40.9922,41.0183,7800.0
2012-07-30 12:20:00,47.04,47.1,47.02,47.1,6400.0,41.0183,41.0707,41.0009,41.0707,6400.0
2012-07-30 12:25:00,47.08,47.11,47.07,47.11,3800.0,41.0532,41.0794,41.0445,41.0794,3800.0
2012-07-30 12:30:00,47.12,47.13,47.08,47.11,3700.0,41.0881,41.0968,41.0532,41.0794,3700.0
2012-07-30 12:35:00,47.11,47.13,47.08,47.08,3100.0,41.0794,41.0968,41.0532,41.0532,3100.0
2012-07-30 12:40:00,47.09,47.19,47.08,47.18,4700.0,41.0619,41.1491,41.0532,41.1404,4700.0
2012-07-30 12:45:00,47.18,47.22,47.16,47.17,4400.0,41.1404,41.1753,41.123,41.1317,4400.0
2012-07-30 12:50:00,47.19,47.27,47.19,47.26,2800.0,41.1491,41.2189,41.1491,41.2102,2800.0
2012-07-30 12:55:00,47.28,47.28,47.17,47.23,33900.0,41.2276,41.2276,41.1317,41.184,33900.0
2012-07-30 13:00:00,47.25,47.3,47.24,47.29,9000.0,41.2015,41.2451,41.1927,41.2363,9000.0
2012-07-30 13:05:00,47.29,47.34,47.27,47.34,4700.0,41.2363,41.2799,41.2189,41.2799,4700.0
2012-07-30 13:10:00,47.36,47.39,47.36,47.39,2000.0,41.2974,41.3235,41.2974,41.3235,2000.0
2012-07-30 13:15:00,47.39,47.4,47.34,47.4,3000.0,41.3235,41.3323,41.2799,41.3323,3000.0
2012-07-30 13:20:00,47.38,47.42,47.36,47.42,1900.0,41.3148,41.3497,41.2974,41.3497,1900.0
2012-07-30 13:25:00,47.43,47.43,47.37,47.37,4000.0,41.3584,41.3584,41.3061,41.3061,4000.0
2012-07-30 13:30:00,47.37,47.48,47.37,47.48,4300.0,41.3061,41.402,41.3061,41.402,4300.0
2012-07-30 13:35:00,47.48,47.49,47.39,47.39,7200.0,41.402,41.4107,41.3235,41.3235,7200.0
2012-07-30 13:40:00,47.4,47.41,47.35,47.35,3500.0,41.3323,41.341,41.2887,41.2887,3500.0
2012-07-30 13:45:00,47.33,47.35,47.33,47.34,1500.0,41.2712,41.2887,41.2712,41.2799,1500.0
2012-07-30 13:50:00,47.34,47.34,47.3,47.34,2000.0,41.2799,41.2799,41.2451,41.2799,2000.0
2012-07-30 13:55:00,47.34,47.34,47.29,47.3,3200.0,41.2799,41.2799,41.2363,41.2451,3200.0
2012-07-30 14:00:00,47.29,47.29,47.23,47.27,4500.0,41.2363,41.2363,41.184,41.2189,4500.0
2012-07-30 14:05:00,47.26,47.29,47.26,47.29,6200.0,41.2102,41.2363,41.2102,41.2363,6200.0
2012-07-30 14:10:00,47.29,47.32,47.27,47.27,9500.0,41.2363,41.2625,41.2189,41.2189,9500.0
2012-07-30 14:15:00,47.28,47.28,47.24,47.24,3500.0,41.2276,41.2276,41.1927,41.1927,3500.0
2012-07-30 14:20:00,47.25,47.3,47.25,47.25,8000.0,41.2015,41.2451,41.2015,41.2015,8000.0
2012-07-30 14:25:00,47.25,47.29,47.23,47.28,5000.0,41.2015,41.2363,41.184,41.2276,5000.0
2012-07-30 14:30:00,47.25,47.27,47.21,47.22,5500.0,41.2015,41.2189,41.1666,41.1753,5500.0
2012-07-30 14:35:00,47.22,47.26,47.22,47.25,5300.0,41.1753,41.2102,41.1753,41.2015,5300.0
2012-07-30 14:40:00,47.25,47.27,47.24,47.26,11400.0,41.2015,41.2189,41.1927,41.2102,11400.0
2012-07-30 14:45:00,47.26,47.27,47.24,47.24,4500.0,41.2102,41.2189,41.1927,41.1927,4500.0
2012-07-30 14:50:00,47.25,47.27,47.24,47.25,4400.0,41.2015,41.2189,41.1927,41.2015,4400.0
2012-07-30 14:55:00,47.26,47.26,47.23,47.23,2700.0,41.2102,41.2102,41.184,41.184,2700.0
2012-07-30 15:00:00,47.24,47.26,47.24,47.26,7100.0,41.1927,41.2102,41.1927,41.2102,7100.0
2012-07-30 15:05:00,47.25,47.25,47.19,47.19,6000.0,41.2015,41.2015,41.1491,41.1491,6000.0
2012-07-30 15:10:00,47.19,47.21,47.14,47.14,6100.0,41.1491,41.1666,41.1055,41.1055,6100.0
2012-07-30 15:15:00,47.15,47.19,47.15,47.18,6600.0,41.1143,41.1491,41.1143,41.1404,6600.0
2012-07-30 15:20:00,47.17,47.22,47.17,47.21,5500.0,41.1317,41.1753,41.1317,41.1666,5500.0
2012-07-30 15:25:00,47.21,47.23,47.18,47.23,9900.0,41.1666,41.184,41.1404,41.184,9900.0
2012-07-30 15:30:00,47.24,47.27,47.18,47.21,13900.0,41.1927,41.2189,41.1404,41.1666,13900.0
2012-07-30 15:35:00,47.2,47.21,47.13,47.16,17700.0,41.1579,41.1666,41.0968,41.123,17700.0
2012-07-30 15:40:00,47.17,47.25,47.16,47.24,10600.0,41.1317,41.2015,41.123,41.1927,10600.0
2012-07-30 15:45:00,47.25,47.32,47.22,47.32,28200.0,41.2015,41.2625,41.1753,41.2625,28200.0
2012-07-30 15:50:00,47.31,47.37,47.3,47.36,26100.0,41.2538,41.3061,41.2451,41.2974,26100.0
2012-07-30 15:55:00,47.37,47.38,47.28,47.29,66500.0,41.3061,41.3148,41.2276,41.2363,66500.0
2012-07-31 09:30:00,47.36,47.4,47.11,47.22,14100.0,41.2974,41.3323,41.0794,41.1753,14100.0
2012-07-31 09:35:00,47.18,47.28,47.11,47.17,15500.0,41.1404,41.2276,41.0794,41.1317,15500.0
2012-07-31 09:40:00,47.15,47.28,47.14,47.17,7900.0,41.1143,41.2276,41.1055,41.1317,7900.0
2012-07-31 09:45:00,47.17,47.18,47.03,47.05,5500.0,41.1317,41.1404,41.0096,41.0271,5500.0
2012-07-31 09:50:00,47.04,47.06,46.98,47.01,7800.0,41.0183,41.0358,40.966,40.9922,7800.0
2012-07-31 09:55:00,47.01,47.06,46.95,47.06,6200.0,40.9922,41.0358,40.9399,41.0358,6200.0
2012-07-31 10:00:00,47.05,47.09,46.89,46.89,6300.0,41.0271,41.0619,40.8876,40.8876,6300.0
2012-07-31 10:05:00,46.91,46.94,46.77,46.77,9600.0,40.905,40.9312,40.7829,40.7829,9600.0
2012-07-31 10:10:00,46.74,46.8,46.71,46.76,13500.0,40.7568,40.8091,40.7306,40.7742,13500.0
2012-07-31 10:15:00,46.76,46.79,46.71,46.72,11500.0,40.7742,40.8004,40.7306,40.7393,11500.0
2012-07-31 10:20:00,46.73,46.8,46.73,46.8,8600.0,40.748,40.8091,40.748,40.8091,8600.0
2012-07-31 10:25:00,46.78,46.79,46.71,46.72,5000.0,40.7916,40.8004,40.7306,40.7393,5000.0
2012-07-31 10:30:00,46.71,46.77,46.71,46.75,4200.0,40.7306,40.7829,40.7306,40.7655,4200.0
2012-07-31 10:35:00,46.74,46.75,46.7,46.74,4000.0,40.7568,40.7655,40.7219,40.7568,4000.0
2012-07-31 10:40:00,46.7,46.79,46.7,46.79,5300.0,40.7219,40.8004,40.7219,40.8004,5300.0
2012-07-31 10:45:00,46.8,46.87,46.8,46.87,4000.0,40.8091,40.8701,40.8091,40.8701,4000.0
2012-07-31 10:50:00,46.86,46.87,46.82,46.87,8300.0,40.8614,40.8701,40.8265,40.8701,8300.0
2012-07-31 10:55:00,46.88,46.91,46.85,46.86,5000.0,40.8788,40.905,40.8527,40.8614,5000.0
2012-07-31 11:00:00,46.86,46.88,46.84,46.86,2100.0,40.8614,40.8788,40.844,40.8614,2100.0
2012-07-31 11:05:00,46.86,46.91,46.84,46.91,2600.0,40.8614,40.905,40.844,40.905,2600.0
2012-07-31 11:10:00,46.88,47.05,46.88,46.96,14500.0,40.8788,41.0271,40.8788,40.9486,14500.0
2012-07-31 11:15:00,46.96,46.96,46.81,46.81,11500.0,40.9486,40.9486,40.8178,40.8178,11500.0
2012-07-31 11:20:00,46.83,46.84,46.74,46.74,11200.0,40.8352,40.844,40.7568,40.7568,11200.0
2012-07-31 11:25:00,46.74,46.77,46.71,46.71,11800.0,40.7568,40.7829,40.7306,40.7306,11800.0
2012-07-31 11:30:00,46.7,46.72,46.65,46.65,5100.0,40.7219,40.7393,40.6783,40.6783,5100.0
2012-07-31 11:35:00,46.65,46.75,46.65,46.73,2800.0,40.6783,40.7655,40.6783,40.748,2800.0
2012-07-31 11:40:00,46.74,46.74,46.72,46.73,1600.0,40.7568,40.7568,40.7393,40.748,1600.0
2012-07-31 11:45:00,46.72,46.73,46.68,46.69,3600.0,40.7393,40.748,40.7044,40.7132,3600.0
2012-07-31 11:50:00,46.7,46.76,46.7,46.76,2700.0,40.7219,40.7742,40.7219,40.7742,2700.0
2012-07-31 11:55:00,46.74,46.8,46.73,46.8,3000.0,40.7568,40.8091,40.748,40.8091,3000.0
2012-07-31 12:00:00,46.79,46.79,46.67,46.69,6800.0,40.8004,40.8004,40.6957,40.7132,6800.0
2012-07-31 12:05:00,46.69,46.75,46.69,46.74,2100.0,40.7132,40.7655,40.7132,40.7568,2100.0
2012-07-31 12:10:00,46.75,46.76,46.68,46.7,5600.0,40.7655,40.7742,40.7044,40.7219,5600.0
2012-07-31 12:15:00,46.71,46.73,46.68,46.71,2700.0,40.7306,40.748,40.7044,40.7306,2700.0
2012-07-31 12:20:00,46.72,46.76,46.7,46.71,2800.0,40.7393,40.7742,40.7219,40.7306,2800.0
2012-07-31 12:25:00,46.71,46.77,46.71,46.73,1400.0,40.7306,40.7829,40.7306,40.748,1400.0
2012-07-31 12:30:00,46.73,46.79,46.73,46.77,2000.0,40.748,40.8004,40.748,40.7829,2000.0
2012-07-31 12:35:00,46.77,46.82,46.77,46.79,2100.0,40.7829,40.8265,40.7829,40.8004,2100.0
2012-07-31 12:40:00,46.82,46.83,46.78,46.79,3700.0,40.8265,40.8352,40.7916,40.8004,3700.0
2012-07-31 12:45:00,46.77,46.77,46.74,46.75,3200.0,40.7829,40.7829,40.7568,40.7655,3200.0
2012-07-31 12:50:00,46.76,46.81,46.74,46.81,3300.0,40.7742,40.8178,40.7568,40.8178,3300.0
2012-07-31 12:55:00,46.84,46.84,46.77,46.78,2400.0,40.844,40.844,40.7829,40.7916,2400.0
2012-07-31 13:00:00,46.78,46.82,46.77,46.78,3100.0,40.7916,40.8265,40.7829,40.7916,3100.0
2012-07-31 13:05:00,46.77,46.82,46.77,46.8,1500.0,40.7829,40.8265,40.7829,40.8091,1500.0
2012-07-31 13:10:00,46.81,46.86,46.8,46.85,2600.0,40.8178,40.8614,40.8091,40.8527,2600.0
2012-07-31 13:15:00,46.86,46.89,46.82,46.85,3800.0,40.8614,40.8876,40.8265,40.8527,3800.0
2012-07-31 13:20:00,46.83,46.87,46.83,46.87,1600.0,40.8352,40.8701,40.8352,40.8701,1600.0
2012-07-31 13:25:00,46.88,46.98,46.88,46.97,3600.0,40.8788,40.966,40.8788,40.9573,3600.0
2012-07-31 13:30:00,46.99,47.01,46.98,47.01,3300.0,40.9748,40.9922,40.966,40.9922,3300.0
2012-07-31 13:35:00,47.0,47.05,47.0,47.04,1700.0,40.9835,41.0271,40.9835,41.0183,1700.0
2012-07-31 13:40:00,47.05,47.05,46.9,46.91,9100.0,41.0271,41.0271,40.8963,40.905,9100.0
2012-07-31 13:45:00,46.9,46.97,46.9,46.96,5200.0,40.8963,40.9573,40.8963,40.9486,5200.0
2012-07-31 13:50:00,46.96,46.99,46.94,46.99,2700.0,40.9486,40.9748,40.9312,40.9748,2700.0
2012-07-31 13:55:00,47.0,47.0,46.9,46.92,3700.0,40.9835,40.9835,40.8963,40.9137,3700.0
2012-07-31 14:00:00,46.9,46.92,46.9,46.91,2600.0,40.8963,40.9137,40.8963,40.905,2600.0
2012-07-31 14:05:00,46.92,46.93,46.9,46.91,2500.0,40.9137,40.9224,40.8963,40.905,2500.0
2012-07-31 14:10:00,46.91,46.99,46.91,46.98,2700.0,40.905,40.9748,40.905,40.966,2700.0
2012-07-31 14:15:00,46.97,46.98,46.97,46.98,3000.0,40.9573,40.966,40.9573,40.966,3000.0
2012-07-31 14:20:00,46.97,47.0,46.95,47.0,4500.0,40.9573,40.9835,40.9399,40.9835,4500.0
2012-07-31 14:25:00,47.02,47.02,46.99,47.01,2400.0,41.0009,41.0009,40.9748,40.9922,2400.0
2012-07-31 14:30:00,47.01,47.04,46.99,46.99,5000.0,40.9922,41.0183,40.9748,40.9748,5000.0
2012-07-31 14:35:00,46.99,46.99,46.95,46.97,4100.0,40.9748,40.9748,40.9399,40.9573,4100.0
2012-07-31 14:40:00,46.96,46.97,46.95,46.97,1700.0,40.9486,40.9573,40.9399,40.9573,1700.0
2012-07-31 14:45:00,46.97,47.1,46.96,47.09,119900.0,40.9573,41.0707,40.9486,41.0619,119900.0
2012-07-31 14:50:00,47.09,47.24,47.03,47.24,33300.0,41.0619,41.1927,41.0096,41.1927,33300.0
2012-07-31 14:55:00,47.22,47.25,47.05,47.05,32900.0,41.1753,41.2015,41.0271,41.0271,32900.0
2012-07-31 15:00:00,47.07,47.07,46.89,46.92,66300.0,41.0445,41.0445,40.8876,40.9137,66300.0
2012-07-31 15:05:00,46.89,46.94,46.89,46.91,31700.0,40.8876,40.9312,40.8876,40.905,31700.0
2012-07-31 15:10:00,46.94,46.94,46.83,46.84,22000.0,40.9312,40.9312,40.8352,40.844,22000.0
2012-07-31 15:15:00,46.84,46.89,46.82,46.88,12100.0,40.844,40.8876,40.8265,40.8788,12100.0
2012-07-31 15:20:00,46.88,46.93,46.87,46.92,10700.0,40.8788,40.9224,40.8701,40.9137,10700.0
2012-07-31 15:25:00,46.92,47.0,46.92,47.0,20400.0,40.9137,40.9835,40.9137,40.9835,20400.0
2012-07-31 15:30:00,47.0,47.0,46.91,46.94,13800.0,40.9835,40.9835,40.905,40.9312,13800.0
2012-07-31 15:35:00,46.93,46.93,46.88,46.89,13300.0,40.9224,40.9224,40.8788,40.8876,13300.0
2012-07-31 15:40:00,46.89,46.93,46.84,46.92,11200.0,40.8876,40.9224,40.844,40.9137,11200.0
2012-07-31 15:45:00,46.93,46.94,46.84,46.85,13600.0,40.9224,40.9312,40.844,40.8527,13600.0
2012-07-31 15:50:00,46.85,46.94,46.85,46.91,29000.0,40.8527,40.9312,40.8527,40.905,29000.0
2012-07-31 15:55:00,46.91,46.91,46.83,46.84,76700.0,40.905,40.905,40.8352,40.844,76700.0
2012-08-01 09:30:00,47.19,47.19,46.73,46.73,21900.0,41.1491,41.1491,40.748,40.748,21900.0
2012-08-01 09:35:00,46.72,46.73,46.66,46.67,4600.0,40.7393,40.748,40.687,40.6957,4600.0
2012-08-01 09:40:00,46.67,46.73,46.62,46.62,20000.0,40.6957,40.748,40.6521,40.6521,20000.0
2012-08-01 09:45:00,46.62,46.65,46.59,46.6,6900.0,40.6521,40.6783,40.626,40.6347,6900.0
2012-08-01 09:50:00,46.59,46.61,46.55,46.59,21700.0,40.626,40.6434,40.5911,40.626,21700.0
2012-08-01 09:55:00,46.58,46.61,46.55,46.56,7000.0,40.6172,40.6434,40.5911,40.5998,7000.0
2012-08-01 10:00:00,46.55,46.62,46.55,46.59,10600.0,40.5911,40.6521,40.5911,40.626,10600.0
2012-08-01 10:05:00,46.57,46.62,46.55,46.6,5500.0,40.6085,40.6521,40.5911,40.6347,5500.0
2012-08-01 10:10:00,46.59,46.66,46.55,46.57,7300.0,40.626,40.687,40.5911,40.6085,7300.0
2012-08-01 10:15:00,46.55,46.58,46.55,46.55,8300.0,40.5911,40.6172,40.5911,40.5911,8300.0
2012-08-01 10:20:00,46.54,46.57,46.51,46.55,4800.0,40.5824,40.6085,40.5562,40.5911,4800.0
2012-08-01 10:25:00,46.54,46.55,46.46,46.49,13200.0,40.5824,40.5911,40.5126,40.5388,13200.0
2012-08-01 10:30:00,46.5,46.5,46.45,46.45,5100.0,40.5475,40.5475,40.5039,40.5039,5100.0
2012-08-01 10:35:00,46.44,46.52,46.42,46.52,5000.0,40.4952,40.5649,40.4777,40.5649,5000.0
2012-08-01 10:40:00,46.51,46.52,46.43,46.45,5500.0,40.5562,40.5649,40.4864,40.5039,5500.0
2012-08-01 10:45:00,46.44,46.51,46.43,46.46,5500.0,40.4952,40.5562,40.4864,40.5126,5500.0
2012-08-01 10:50:00,46.44,46.49,46.44,46.47,4800.0,40.4952,40.5388,40.4952,40.5213,4800.0
2012-08-01 10:55:00,46.46,46.5,46.44,46.44,6700.0,40.5126,40.5475,40.4952,40.4952,6700.0
2012-08-01 11:00:00,46.47,46.47,46.4,46.41,8200.0,40.5213,40.5213,40.4603,40.469,8200.0
2012-08-01 11:05:00,46.42,46.46,46.41,46.44,3900.0,40.4777,40.5126,40.469,40.4952,3900.0
2012-08-01 11:10:00,46.45,46.47,46.41,46.43,5400.0,40.5039,40.5213,40.469,40.4864,5400.0
2012-08-01 11:15:00,46.42,46.43,46.36,46.36,3300.0,40.4777,40.4864,40.4254,40.4254,3300.0
2012-08-01 11:20:00,46.37,46.37,46.33,46.33,12700.0,40.4341,40.4341,40.3992,40.3992,12700.0
2012-08-01 11:25:00,46.33,46.34,46.26,46.28,14800.0,40.3992,40.408,40.3382,40.3556,14800.0
2012-08-01 11:30:00,46.27,46.29,46.24,46.25,8200.0,40.3469,40.3644,40.3208,40.3295,8200.0
2012-08-01 11:35:00,46.26,46.26,46.21,46.21,5000.0,40.3382,40.3382,40.2946,40.2946,5000.0
2012-08-01 11:40:00,46.2,46.21,46.16,46.16,7700.0,40.2859,40.2946,40.251,40.251,7700.0
2012-08-01 11:45:00,46.15,46.2,46.15,46.2,8300.0,40.2423,40.2859,40.2423,40.2859,8300.0
2012-08-01 11:50:00,46.2,46.22,46.19,46.22,5400.0,40.2859,40.3033,40.2772,40.3033,5400.0
2012-08-01 11:55:00,46.24,46.25,46.22,46.24,3700.0,40.3208,40.3295,40.3033,40.3208,3700.0
2012-08-01 12:00:00,46.23,46.24,46.21,46.24,4700.0,40.312,40.3208,40.2946,40.3208,4700.0
2012-08-01 12:05:00,46.24,46.25,46.23,46.24,7000.0,40.3208,40.3295,40.312,40.3208,7000.0
2012-08-01 12:10:00,46.24,46.24,46.2,46.22,2900.0,40.3208,40.3208,40.2859,40.3033,2900.0
2012-08-01 12:15:00,46.21,46.21,46.18,46.18,2900.0,40.2946,40.2946,40.2684,40.2684,2900.0
2012-08-01 12:20:00,46.19,46.2,46.19,46.2,6400.0,40.2772,40.2859,40.2772,40.2859,6400.0
2012-08-01 12:25:00,46.2,46.21,46.19,46.19,3200.0,40.2859,40.2946,40.2772,40.2772,3200.0
2012-08-01 12:30:00,46.2,46.21,46.18,46.21,3300.0,40.2859,40.2946,40.2684,40.2946,3300.0
2012-08-01 12:35:00,46.21,46.27,46.21,46.27,14600.0,40.2946,40.3469,40.2946,40.3469,14600.0
2012-08-01 12:40:00,46.26,46.27,46.25,46.25,2700.0,40.3382,40.3469,40.3295,40.3295,2700.0
2012-08-01 12:45:00,46.25,46.27,46.23,46.24,5400.0,40.3295,40.3469,40.312,40.3208,5400.0
2012-08-01 12:50:00,46.24,46.25,46.23,46.23,3300.0,40.3208,40.3295,40.312,40.312,3300.0
2012-08-01 12:55:00,46.23,46.25,46.23,46.25,5200.0,40.312,40.3295,40.312,40.3295,5200.0
2012-08-01 13:00:00,46.24,46.25,46.21,46.21,26900.0,40.3208,40.3295,40.2946,40.2946,26900.0
2012-08-01 13:05:00,46.22,46.23,46.19,46.21,12300.0,40.3033,40.312,40.2772,40.2946,12300.0
2012-08-01 13:10:00,46.21,46.22,46.19,46.2,3000.0,40.2946,40.3033,40.2772,40.2859,3000.0
2012-08-01 13:15:00,46.19,46.2,46.15,46.17,2500.0,40.2772,40.2859,40.2423,40.2597,2500.0
2012-08-01 13:20:00,46.17,46.2,46.17,46.2,3200.0,40.2597,40.2859,40.2597,40.2859,3200.0
2012-08-01 13:25:00,46.2,46.2,46.14,46.14,8000.0,40.2859,40.2859,40.2336,40.2336,8000.0
2012-08-01 13:30:00,46.13,46.13,46.08,46.1,7600.0,40.2248,40.2248,40.1812,40.1987,7600.0
2012-08-01 13:35:00,46.1,46.11,46.07,46.07,16600.0,40.1987,40.2074,40.1725,40.1725,16600.0
2012-08-01 13:40:00,46.07,46.09,46.06,46.09,7000.0,40.1725,40.19,40.1638,40.19,7000.0
2012-08-01 13:45:00,46.1,46.1,46.07,46.08,14700.0,40.1987,40.1987,40.1725,40.1812,14700.0
2012-08-01 13:50:00,46.07,46.07,46.05,46.05,16300.0,40.1725,40.1725,40.1551,40.1551,16300.0
2012-08-01 13:55:00,46.04,46.08,46.03,46.03,8100.0,40.1464,40.1812,40.1376,40.1376,8100.0
2012-08-01 14:00:00,46.01,46.02,45.99,45.99,6900.0,40.1202,40.1289,40.1028,40.1028,6900.0
2012-08-01 14:05:00,45.99,46.01,45.96,46.01,12000.0,40.1028,40.1202,40.0766,40.1202,12000.0
2012-08-01 14:10:00,46.01,46.04,45.85,45.97,22300.0,40.1202,40.1464,39.9807,40.0853,22300.0
2012-08-01 14:15:00,46.0,46.01,45.87,45.9,18300.0,40.1115,40.1202,39.9981,40.0243,18300.0
2012-08-01 14:20:00,45.89,46.05,45.88,46.0,9400.0,40.0156,40.1551,40.0068,40.1115,9400.0
2012-08-01 14:25:00,46.0,46.14,46.0,46.12,21200.0,40.1115,40.2336,40.1115,40.2161,21200.0
2012-08-01 14:30:00,46.14,46.15,46.04,46.06,10000.0,40.2336,40.2423,40.1464,40.1638,10000.0
2012-08-01 14:35:00,46.06,46.09,46.06,46.06,3600.0,40.1638,40.19,40.1638,40.1638,3600.0
2012-08-01 14:40:00,46.08,46.1,46.07,46.1,5200.0,40.1812,40.1987,40.1725,40.1987,5200.0
2012-08-01 14:45:00,46.1,46.1,46.04,46.04,7400.0,40.1987,40.1987,40.1464,40.1464,7400.0
2012-08-01 14:50:00,46.04,46.06,46.0,46.02,9300.0,40.1464,40.1638,40.1115,40.1289,9300.0
2012-08-01 14:55:00,46.04,46.07,46.03,46.05,8200.0,40.1464,40.1725,40.1376,40.1551,8200.0
2012-08-01 15:00:00,46.07,46.08,46.06,46.07,4700.0,40.1725,40.1812,40.1638,40.1725,4700.0
2012-08-01 15:05:00,46.07,46.18,46.07,46.17,9700.0,40.1725,40.2684,40.1725,40.2597,9700.0
2012-08-01 15:10:00,46.18,46.18,46.12,46.12,10000.0,40.2684,40.2684,40.2161,40.2161,10000.0
2012-08-01 15:15:00,46.13,46.21,46.11,46.17,13900.0,40.2248,40.2946,40.2074,40.2597,13900.0
2012-08-01 15:20:00,46.17,46.19,46.15,46.18,8000.0,40.2597,40.2772,40.2423,40.2684,8000.0
2012-08-01 15:25:00,46.2,46.3,46.2,46.29,7800.0,40.2859,40.3731,40.2859,40.3644,7800.0
2012-08-01 15:30:00,46.28,46.3,46.2,46.22,12700.0,40.3556,40.3731,40.2859,40.3033,12700.0
2012-08-01 15:35:00,46.22,46.23,46.14,46.16,17600.0,40.3033,40.312,40.2336,40.251,17600.0
2012-08-01 15:40:00,46.17,46.22,46.15,46.17,23100.0,40.2597,40.3033,40.2423,40.2597,23100.0
2012-08-01 15:45:00,46.15,46.16,46.08,46.09,22700.0,40.2423,40.251,40.1812,40.19,22700.0
2012-08-01 15:50:00,46.07,46.08,46.02,46.03,20600.0,40.1725,40.1812,40.1289,40.1376,20600.0
2012-08-01 15:55:00,46.03,46.06,46.0,46.0,17300.0,40.1376,40.1638,40.1115,40.1115,17300.0
2012-08-02 09:30:00,45.7,45.7,45.15,45.43,17100.0,39.8499,39.8499,39.3703,39.6144,17100.0
2012-08-02 09:35:00,45.5,45.65,45.42,45.61,16500.0,39.6755,39.8063,39.6057,39.7714,16500.0
2012-08-02 09:40:00,45.61,45.72,45.54,45.72,9100.0,39.7714,39.8673,39.7104,39.8673,9100.0
2012-08-02 09:45:00,45.74,45.87,45.72,45.85,8300.0,39.8848,39.9981,39.8673,39.9807,8300.0
2012-08-02 09:50:00,45.85,45.91,45.79,45.86,6100.0,39.9807,40.033,39.9284,39.9894,6100.0
2012-08-02 09:55:00,45.86,45.94,45.79,45.94,4700.0,39.9894,40.0592,39.9284,40.0592,4700.0
2012-08-02 10:00:00,45.86,45.88,45.73,45.73,7600.0,39.9894,40.0068,39.876,39.876,7600.0
2012-08-02 10:05:00,45.72,45.86,45.71,45.84,5800.0,39.8673,39.9894,39.8586,39.972,5800.0
2012-08-02 10:10:00,45.83,45.91,45.83,45.89,8500.0,39.9632,40.033,39.9632,40.0156,8500.0
2012-08-02 10:15:00,45.89,45.9,45.78,45.79,8700.0,40.0156,40.0243,39.9196,39.9284,8700.0
2012-08-02 10:20:00,45.8,45.87,45.79,45.8,4800.0,39.9371,39.9981,39.9284,39.9371,4800.0
2012-08-02 10:25:00,45.81,45.92,45.78,45.88,6800.0,39.9458,40.0417,39.9196,40.0068,6800.0
2012-08-02 10:30:00,45.9,45.93,45.67,45.82,28700.0,40.0243,40.0504,39.8237,39.9545,28700.0
2012-08-02 10:35:00,45.82,45.83,45.77,45.78,5000.0,39.9545,39.9632,39.9109,39.9196,5000.0
2012-08-02 10:40:00,45.76,45.77,45.72,45.74,5000.0,39.9022,39.9109,39.8673,39.8848,5000.0
2012-08-02 10:45:00,45.74,45.81,45.74,45.79,4000.0,39.8848,39.9458,39.8848,39.9284,4000.0
2012-08-02 10:50:00,45.79,45.82,45.75,45.75,4300.0,39.9284,39.9545,39.8935,39.8935,4300.0
2012-08-02 10:55:00,45.71,45.72,45.55,45.6,6900.0,39.8586,39.8673,39.7191,39.7627,6900.0
2012-08-02 11:00:00,45.6,45.72,45.6,45.62,7400.0,39.7627,39.8673,39.7627,39.7801,7400.0
2012-08-02 11:05:00,45.62,45.71,45.61,45.64,14400.0,39.7801,39.8586,39.7714,39.7976,14400.0
2012-08-02 11:10:00,45.66,45.7,45.6,45.68,5800.0,39.815,39.8499,39.7627,39.8324,5800.0
2012-08-02 11:15:00,45.67,45.75,45.61,45.71,14400.0,39.8237,39.8935,39.7714,39.8586,14400.0
2012-08-02 11:20:00,45.7,45.7,45.66,45.66,2400.0,39.8499,39.8499,39.815,39.815,2400.0
2012-08-02 11:25:00,45.69,45.82,45.65,45.8,8600.0,39.8412,39.9545,39.8063,39.9371,8600.0
2012-08-02 11:30:00,45.8,45.81,45.69,45.69,6200.0,39.9371,39.9458,39.8412,39.8412,6200.0
2012-08-02 11:35:00,45.69,45.72,45.6,45.61,6100.0,39.8412,39.8673,39.7627,39.7714,6100.0
2012-08-02 11:40:00,45.61,45.69,45.59,45.63,9400.0,39.7714,39.8412,39.754,39.7888,9400.0
2012-08-02 11:45:00,45.63,45.66,45.58,45.58,3700.0,39.7888,39.815,39.7452,39.7452,3700.0
2012-08-02 11:50:00,45.58,45.58,45.45,45.48,10400.0,39.7452,39.7452,39.6319,39.658,10400.0
2012-08-02 11:55:00,45.48,45.54,45.4,45.52,13100.0,39.658,39.7104,39.5883,39.6929,13100.0
2012-08-02 12:00:00,45.54,45.6,45.52,45.59,6400.0,39.7104,39.7627,39.6929,39.754,6400.0
2012-08-02 12:05:00,45.58,45.59,45.54,45.56,5700.0,39.7452,39.754,39.7104,39.7278,5700.0
2012-08-02 12:10:00,45.55,45.59,45.54,45.56,6000.0,39.7191,39.754,39.7104,39.7278,6000.0
2012-08-02 12:15:00,45.56,45.57,45.54,45.54,3700.0,39.7278,39.7365,39.7104,39.7104,3700.0
2012-08-02 12:20:00,45.54,45.66,45.54,45.66,10800.0,39.7104,39.815,39.7104,39.815,10800.0
2012-08-02 12:25:00,45.66,45.66,45.6,45.61,5900.0,39.815,39.815,39.7627,39.7714,5900.0
2012-08-02 12:30:00,45.64,45.64,45.43,45.47,9000.0,39.7976,39.7976,39.6144,39.6493,9000.0
2012-08-02 12:35:00,45.46,45.57,45.46,45.57,5500.0,39.6406,39.7365,39.6406,39.7365,5500.0
2012-08-02 12:40:00,45.54,45.56,45.52,45.52,11500.0,39.7104,39.7278,39.6929,39.6929,11500.0
2012-08-02 12:45:00,45.51,45.54,45.51,45.51,7000.0,39.6842,39.7104,39.6842,39.6842,7000.0
2012-08-02 12:50:00,45.51,45.52,45.46,45.49,9000.0,39.6842,39.6929,39.6406,39.6668,9000.0
2012-08-02 12:55:00,45.47,45.63,45.47,45.63,7900.0,39.6493,39.7888,39.6493,39.7888,7900.0
2012-08-02 13:00:00,45.62,45.62,45.54,45.54,12200.0,39.7801,39.7801,39.7104,39.7104,12200.0
2012-08-02 13:05:00,45.56,45.56,45.49,45.53,9700.0,39.7278,39.7278,39.6668,39.7016,9700.0
2012-08-02 13:10:00,45.53,45.56,45.46,45.46,7400.0,39.7016,39.7278,39.6406,39.6406,7400.0
2012-08-02 13:15:00,45.47,45.49,45.43,45.47,12300.0,39.6493,39.6668,39.6144,39.6493,12300.0
2012-08-02 13:20:00,45.47,45.49,45.45,45.45,7200.0,39.6493,39.6668,39.6319,39.6319,7200.0
2012-08-02 13:25:00,45.45,45.48,45.43,45.45,8800.0,39.6319,39.658,39.6144,39.6319,8800.0
2012-08-02 13:30:00,45.47,45.57,45.45,45.56,8500.0,39.6493,39.7365,39.6319,39.7278,8500.0
2012-08-02 13:35:00,45.53,45.55,45.47,45.48,8900.0,39.7016,39.7191,39.6493,39.658,8900.0
2012-08-02 13:40:00,45.49,45.54,45.47,45.51,7100.0,39.6668,39.7104,39.6493,39.6842,7100.0
2012-08-02 13:45:00,45.52,45.54,45.5,45.52,10000.0,39.6929,39.7104,39.6755,39.6929,10000.0
2012-08-02 13:50:00,45.51,45.54,45.47,45.48,9600.0,39.6842,39.7104,39.6493,39.658,9600.0
2012-08-02 13:55:00,45.47,45.49,45.41,45.41,11600.0,39.6493,39.6668,39.597,39.597,11600.0
2012-08-02 14:00:00,45.41,45.48,45.4,45.48,8200.0,39.597,39.658,39.5883,39.658,8200.0
2012-08-02 14:05:00,45.48,45.49,45.47,45.48,6900.0,39.658,39.6668,39.6493,39.658,6900.0
2012-08-02 14:10:00,45.48,45.51,45.47,45.5,7900.0,39.658,39.6842,39.6493,39.6755,7900.0
2012-08-02 14:15:00,45.5,45.54,45.48,45.51,6000.0,39.6755,39.7104,39.658,39.6842,6000.0
2012-08-02 14:20:00,45.52,45.56,45.49,45.56,11500.0,39.6929,39.7278,39.6668,39.7278,11500.0
2012-08-02 14:25:00,45.56,45.58,45.53,45.53,10400.0,39.7278,39.7452,39.7016,39.7016,10400.0
2012-08-02 14:30:00,45.55,45.57,45.53,45.55,8300.0,39.7191,39.7365,39.7016,39.7191,8300.0
2012-08-02 14:35:00,45.56,45.68,45.56,45.65,9200.0,39.7278,39.8324,39.7278,39.8063,9200.0
2012-08-02 14:40:00,45.67,45.69,45.62,45.63,7200.0,39.8237,39.8412,39.7801,39.7888,7200.0
2012-08-02 14:45:00,45.62,45.66,45.6,45.66,5300.0,39.7801,39.815,39.7627,39.815,5300.0
2012-08-02 14:50:00,45.68,45.71,45.53,45.53,56000.0,39.8324,39.8586,39.7016,39.7016,56000.0
2012-08-02 14:55:00,45.57,45.65,45.57,45.65,6900.0,39.7365,39.8063,39.7365,39.8063,6900.0
2012-08-02 15:00:00,45.67,45.71,45.66,45.7,8100.0,39.8237,39.8586,39.815,39.8499,8100.0
2012-08-02 15:05:00,45.71,45.73,45.64,45.65,16400.0,39.8586,39.876,39.7976,39.8063,16400.0
2012-08-02 15:10:00,45.65,45.66,45.59,45.59,10000.0,39.8063,39.815,39.754,39.754,10000.0
2012-08-02 15:15:00,45.61,45.62,45.55,45.61,6400.0,39.7714,39.7801,39.7191,39.7714,6400.0
2012-08-02 15:20:00,45.62,45.65,45.54,45.56,16100.0,39.7801,39.8063,39.7104,39.7278,16100.0
2012-08-02 15:25:00,45.56,45.61,45.54,45.54,16100.0,39.7278,39.7714,39.7104,39.7104,16100.0
2012-08-02 15:30:00,45.55,45.62,45.55,45.6,19500.0,39.7191,39.7801,39.7191,39.7627,19500.0
2012-08-02 15:35:00,45.6,45.62,45.57,45.6,16800.0,39.7627,39.7801,39.7365,39.7627,16800.0
2012-08-02 15:40:00,45.59,45.59,45.5,45.57,23800.0,39.754,39.754,39.6755,39.7365,23800.0
2012-08-02 15:45:00,45.56,45.62,45.54,45.6,23600.0,39.7278,39.7801,39.7104,39.7627,23600.0
2012-08-02 15:50:00,45.61,45.62,45.58,45.59,28100.0,39.7714,39.7801,39.7452,39.754,28100.0
2012-08-02 15:55:00,45.59,45.62,45.56,45.58,67700.0,39.754,39.7801,39.7278,39.7452,67700.0
2012-08-03 09:30:00,46.39,46.5,46.32,46.4,16000.0,40.4516,40.5475,40.3905,40.4603,16000.0
2012-08-03 09:35:00,46.44,46.45,46.32,46.44,3500.0,40.4952,40.5039,40.3905,40.4952,3500.0
2012-08-03 09:40:00,46.44,46.64,46.44,46.61,7300.0,40.4952,40.6696,40.4952,40.6434,7300.0
2012-08-03 09:45:00,46.62,46.66,46.61,46.62,3800.0,40.6521,40.687,40.6434,40.6521,3800.0
2012-08-03 09:50:00,46.62,46.64,46.47,46.5,5400.0,40.6521,40.6696,40.5213,40.5475,5400.0
2012-08-03 09:55:00,46.51,46.56,46.46,46.47,4900.0,40.5562,40.5998,40.5126,40.5213,4900.0
2012-08-03 10:00:00,46.49,46.54,46.44,46.5,4200.0,40.5388,40.5824,40.4952,40.5475,4200.0
2012-08-03 10:05:00,46.5,46.67,46.5,46.53,9200.0,40.5475,40.6957,40.5475,40.5736,9200.0
2012-08-03 10:10:00,46.53,46.58,46.5,46.52,9300.0,40.5736,40.6172,40.5475,40.5649,9300.0
2012-08-03 10:15:00,46.54,46.6,46.47,46.47,26400.0,40.5824,40.6347,40.5213,40.5213,26400.0
2012-08-03 10:20:00,46.49,46.6,46.47,46.59,4100.0,40.5388,40.6347,40.5213,40.626,4100.0
2012-08-03 10:25:00,46.58,46.6,46.57,46.59,2700.0,40.6172,40.6347,40.6085,40.626,2700.0
2012-08-03 10:30:00,46.56,46.59,46.54,46.58,2300.0,40.5998,40.626,40.5824,40.6172,2300.0
2012-08-03 10:35:00,46.56,46.6,46.5,46.5,4400.0,40.5998,40.6347,40.5475,40.5475,4400.0
2012-08-03 10:40:00,46.49,46.5,46.46,46.47,5000.0,40.5388,40.5475,40.5126,40.5213,5000.0
2012-08-03 10:45:00,46.47,46.47,46.36,46.37,6700.0,40.5213,40.5213,40.4254,40.4341,6700.0
2012-08-03 10:50:00,46.34,46.34,46.26,46.34,7000.0,40.408,40.408,40.3382,40.408,7000.0
2012-08-03 10:55:00,46.35,46.46,46.35,46.41,6600.0,40.4167,40.5126,40.4167,40.469,6600.0
2012-08-03 11:00:00,46.44,46.44,46.33,46.34,6000.0,40.4952,40.4952,40.3992,40.408,6000.0
2012-08-03 11:05:00,46.35,46.39,46.3,46.34,4500.0,40.4167,40.4516,40.3731,40.408,4500.0
2012-08-03 11:10:00,46.33,46.42,46.3,46.37,8800.0,40.3992,40.4777,40.3731,40.4341,8800.0
2012-08-03 11:15:00,46.36,46.43,46.31,46.32,4400.0,40.4254,40.4864,40.3818,40.3905,4400.0
2012-08-03 11:20:00,46.3,46.37,46.29,46.29,4700.0,40.3731,40.4341,40.3644,40.3644,4700.0
2012-08-03 11:25:00,46.27,46.43,46.27,46.41,5800.0,40.3469,40.4864,40.3469,40.469,5800.0
2012-08-03 11:30:00,46.4,46.42,46.37,46.37,4500.0,40.4603,40.4777,40.4341,40.4341,4500.0
2012-08-03 11:35:00,46.38,46.42,46.36,46.4,2600.0,40.4428,40.4777,40.4254,40.4603,2600.0
2012-08-03 11:40:00,46.38,46.41,46.37,46.4,3800.0,40.4428,40.469,40.4341,40.4603,3800.0
2012-08-03 11:45:00,46.4,46.4,46.32,46.34,3100.0,40.4603,40.4603,40.3905,40.408,3100.0
2012-08-03 11:50:00,46.32,46.37,46.32,46.37,2600.0,40.3905,40.4341,40.3905,40.4341,2600.0
2012-08-03 11:55:00,46.4,46.43,46.39,46.42,8600.0,40.4603,40.4864,40.4516,40.4777,8600.0
2012-08-03 12:00:00,46.41,46.45,46.39,46.39,5800.0,40.469,40.5039,40.4516,40.4516,5800.0
2012-08-03 12:05:00,46.39,46.41,46.37,46.38,5300.0,40.4516,40.469,40.4341,40.4428,5300.0
2012-08-03 12:10:00,46.37,46.41,46.37,46.38,4100.0,40.4341,40.469,40.4341,40.4428,4100.0
2012-08-03 12:15:00,46.4,46.4,46.35,46.38,18600.0,40.4603,40.4603,40.4167,40.4428,18600.0
2012-08-03 12:20:00,46.4,46.41,46.38,46.41,2600.0,40.4603,40.469,40.4428,40.469,2600.0
2012-08-03 12:25:00,46.41,46.41,46.37,46.39,3100.0,40.469,40.469,40.4341,40.4516,3100.0
2012-08-03 12:30:00,46.41,46.41,46.32,46.34,12100.0,40.469,40.469,40.3905,40.408,12100.0
2012-08-03 12:35:00,46.33,46.35,46.29,46.3,2500.0,40.3992,40.4167,40.3644,40.3731,2500.0
2012-08-03 12:40:00,46.31,46.34,46.27,46.31,7600.0,40.3818,40.408,40.3469,40.3818,7600.0
2012-08-03 12:45:00,46.29,46.32,46.29,46.31,1100.0,40.3644,40.3905,40.3644,40.3818,1100.0
2012-08-03 12:50:00,46.31,46.34,46.31,46.32,2100.0,40.3818,40.408,40.3818,40.3905,2100.0
2012-08-03 12:55:00,46.32,46.34,46.3,46.33,5600.0,40.3905,40.408,40.3731,40.3992,5600.0
2012-08-03 13:00:00,46.34,46.35,46.3,46.33,9000.0,40.408,40.4167,40.3731,40.3992,9000.0
2012-08-03 13:05:00,46.34,46.34,46.3,46.33,5000.0,40.408,40.408,40.3731,40.3992,5000.0
2012-08-03 13:10:00,46.33,46.35,46.31,46.33,4200.0,40.3992,40.4167,40.3818,40.3992,4200.0
2012-08-03 13:15:00,46.33,46.33,46.26,46.26,6900.0,40.3992,40.3992,40.3382,40.3382,6900.0
2012-08-03 13:20:00,46.25,46.25,46.21,46.21,3600.0,40.3295,40.3295,40.2946,40.2946,3600.0
2012-08-03 13:25:00,46.21,46.29,46.21,46.29,4700.0,40.2946,40.3644,40.2946,40.3644,4700.0
2012-08-03 13:30:00,46.3,46.3,46.26,46.28,5400.0,40.3731,40.3731,40.3382,40.3556,5400.0
2012-08-03 13:35:00,46.29,46.31,46.25,46.27,5700.0,40.3644,40.3818,40.3295,40.3469,5700.0
2012-08-03 13:40:00,46.26,46.29,46.24,46.27,5100.0,40.3382,40.3644,40.3208,40.3469,5100.0
2012-08-03 13:45:00,46.27,46.29,46.24,46.29,4900.0,40.3469,40.3644,40.3208,40.3644,4900.0
2012-08-03 13:50:00,46.29,46.31,46.25,46.26,7900.0,40.3644,40.3818,40.3295,40.3382,7900.0
2012-08-03 13:55:00,46.27,46.35,46.27,46.33,5800.0,40.3469,40.4167,40.3469,40.3992,5800.0
2012-08-03 14:00:00,46.35,46.35,46.33,46.34,4300.0,40.4167,40.4167,40.3992,40.408,4300.0
2012-08-03 14:05:00,46.35,46.35,46.32,46.35,9500.0,40.4167,40.4167,40.3905,40.4167,9500.0
2012-08-03 14:10:00,46.34,46.35,46.31,46.31,3500.0,40.408,40.4167,40.3818,40.3818,3500.0
2012-08-03 14:15:00,46.31,46.35,46.31,46.35,10100.0,40.3818,40.4167,40.3818,40.4167,10100.0
2012-08-03 14:20:00,46.35,46.35,46.34,46.34,7200.0,40.4167,40.4167,40.408,40.408,7200.0
2012-08-03 14:25:00,46.35,46.35,46.32,46.33,8000.0,40.4167,40.4167,40.3905,40.3992,8000.0
2012-08-03 14:30:00,46.34,46.34,46.31,46.32,4800.0,40.408,40.408,40.3818,40.3905,4800.0
2012-08-03 14:35:00,46.31,46.35,46.31,46.34,3000.0,40.3818,40.4167,40.3818,40.408,3000.0
2012-08-03 14:40:00,46.35,46.35,46.34,46.35,5000.0,40.4167,40.4167,40.408,40.4167,5000.0
2012-08-03 14:45:00,46.35,46.35,46.33,46.35,4800.0,40.4167,40.4167,40.3992,40.4167,4800.0
2012-08-03 14:50:00,46.34,46.35,46.34,46.35,5700.0,40.408,40.4167,40.408,40.4167,5700.0
2012-08-03 14:55:00,46.34,46.35,46.34,46.34,8300.0,40.408,40.4167,40.408,40.408,8300.0
2012-08-03 15:00:00,46.34,46.35,46.33,46.35,15200.0,40.408,40.4167,40.3992,40.4167,15200.0
2012-08-03 15:05:00,46.35,46.35,46.34,46.35,7900.0,40.4167,40.4167,40.408,40.4167,7900.0
2012-08-03 15:10:00,46.35,46.35,46.34,46.35,9500.0,40.4167,40.4167,40.408,40.4167,9500.0
2012-08-03 15:15:00,46.34,46.35,46.34,46.35,2500.0,40.408,40.4167,40.408,40.4167,2500.0
2012-08-03 15:20:00,46.35,46.35,46.34,46.34,9700.0,40.4167,40.4167,40.408,40.408,9700.0
2012-08-03 15:25:00,46.35,46.35,46.32,46.32,8400.0,40.4167,40.4167,40.3905,40.3905,8400.0
2012-08-03 15:30:00,46.33,46.33,46.26,46.29,10300.0,40.3992,40.3992,40.3382,40.3644,10300.0
2012-08-03 15:35:00,46.28,46.3,46.23,46.27,13900.0,40.3556,40.3731,40.312,40.3469,13900.0
2012-08-03 15:40:00,46.29,46.33,46.28,46.3,17800.0,40.3644,40.3992,40.3556,40.3731,17800.0
2012-08-03 15:45:00,46.3,46.35,46.3,46.34,17800.0,40.3731,40.4167,40.3731,40.408,17800.0
2012-08-03 15:50:00,46.34,46.34,46.25,46.27,31400.0,40.408,40.408,40.3295,40.3469,31400.0
2012-08-03 15:55:00,46.26,46.35,46.25,46.35,56300.0,40.3382,40.4167,40.3295,40.4167,56300.0
2012-08-06 09:30:00,46.47,46.51,46.23,46.24,12700.0,40.5213,40.5562,40.312,40.3208,12700.0
2012-08-06 09:35:00,46.24,46.33,46.17,46.27,3900.0,40.3208,40.3992,40.2597,40.3469,3900.0
2012-08-06 09:40:00,46.26,46.28,46.16,46.16,3700.0,40.3382,40.3556,40.251,40.251,3700.0
2012-08-06 09:45:00,46.23,46.29,46.18,46.24,5800.0,40.312,40.3644,40.2684,40.3208,5800.0
2012-08-06 09:50:00,46.25,46.28,46.2,46.23,7400.0,40.3295,40.3556,40.2859,40.312,7400.0
2012-08-06 09:55:00,46.27,46.27,46.18,46.23,3000.0,40.3469,40.3469,40.2684,40.312,3000.0
2012-08-06 10:00:00,46.25,46.27,46.22,46.25,4900.0,40.3295,40.3469,40.3033,40.3295,4900.0
2012-08-06 10:05:00,46.25,46.27,46.23,46.23,2900.0,40.3295,40.3469,40.312,40.312,2900.0
2012-08-06 10:10:00,46.25,46.34,46.22,46.22,9700.0,40.3295,40.408,40.3033,40.3033,9700.0
2012-08-06 10:15:00,46.22,46.22,46.12,46.15,6900.0,40.3033,40.3033,40.2161,40.2423,6900.0
2012-08-06 10:20:00,46.18,46.19,46.15,46.17,2600.0,40.2684,40.2772,40.2423,40.2597,2600.0
2012-08-06 10:25:00,46.19,46.19,45.96,46.04,25100.0,40.2772,40.2772,40.0766,40.1464,25100.0
2012-08-06 10:30:00,46.07,46.23,46.07,46.15,8700.0,40.1725,40.312,40.1725,40.2423,8700.0
2012-08-06 10:35:00,46.15,46.21,46.15,46.16,4400.0,40.2423,40.2946,40.2423,40.251,4400.0
2012-08-06 10:40:00,46.14,46.17,46.12,46.14,3400.0,40.2336,40.2597,40.2161,40.2336,3400.0
2012-08-06 10:45:00,46.16,46.17,46.12,46.12,3300.0,40.251,40.2597,40.2161,40.2161,3300.0
2012-08-06 10:50:00,46.15,46.17,46.0,46.16,12100.0,40.2423,40.2597,40.1115,40.251,12100.0
2012-08-06 10:55:00,46.15,46.16,46.1,46.11,3500.0,40.2423,40.251,40.1987,40.2074,3500.0
2012-08-06 11:00:00,46.14,46.16,46.11,46.13,3700.0,40.2336,40.251,40.2074,40.2248,3700.0
2012-08-06 11:05:00,46.13,46.17,46.13,46.14,3900.0,40.2248,40.2597,40.2248,40.2336,3900.0
2012-08-06 11:10:00,46.15,46.15,46.1,46.15,3300.0,40.2423,40.2423,40.1987,40.2423,3300.0
2012-08-06 11:15:00,46.15,46.16,46.13,46.15,2000.0,40.2423,40.251,40.2248,40.2423,2000.0
2012-08-06 11:20:00,46.16,46.17,46.14,46.16,4000.0,40.251,40.2597,40.2336,40.251,4000.0
2012-08-06 11:25:00,46.17,46.2,46.09,46.09,4700.0,40.2597,40.2859,40.19,40.19,4700.0
2012-08-06 11:30:00,46.07,46.11,46.03,46.1,2700.0,40.1725,40.2074,40.1376,40.1987,2700.0
2012-08-06 11:35:00,46.08,46.14,46.08,46.08,3200.0,40.1812,40.2336,40.1812,40.1812,3200.0
2012-08-06 11:40:00,46.09,46.13,46.07,46.08,2500.0,40.19,40.2248,40.1725,40.1812,2500.0
2012-08-06 11:45:00,46.11,46.11,46.09,46.1,1500.0,40.2074,40.2074,40.19,40.1987,1500.0
2012-08-06 11:50:00,46.1,46.11,46.06,46.06,2500.0,40.1987,40.2074,40.1638,40.1638,2500.0
2012-08-06 11:55:00,46.07,46.11,46.06,46.09,3200.0,40.1725,40.2074,40.1638,40.19,3200.0
2012-08-06 12:00:00,46.08,46.11,46.08,46.1,2500.0,40.1812,40.2074,40.1812,40.1987,2500.0
2012-08-06 12:05:00,46.1,46.11,46.08,46.08,1700.0,40.1987,40.2074,40.1812,40.1812,1700.0
2012-08-06 12:10:00,46.08,46.11,46.05,46.1,3800.0,40.1812,40.2074,40.1551,40.1987,3800.0
2012-08-06 12:15:00,46.1,46.12,46.07,46.07,1300.0,40.1987,40.2161,40.1725,40.1725,1300.0
2012-08-06 12:20:00,46.09,46.1,46.05,46.06,2800.0,40.19,40.1987,40.1551,40.1638,2800.0
2012-08-06 12:25:00,46.07,46.08,46.06,46.08,1600.0,40.1725,40.1812,40.1638,40.1812,1600.0
2012-08-06 12:30:00,46.09,46.09,46.07,46.08,3500.0,40.19,40.19,40.1725,40.1812,3500.0
2012-08-06 12:35:00,46.08,46.08,46.03,46.04,2900.0,40.1812,40.1812,40.1376,40.1464,2900.0
2012-08-06 12:40:00,46.03,46.05,46.02,46.03,2400.0,40.1376,40.1551,40.1289,40.1376,2400.0
2012-08-06 12:45:00,46.04,46.04,46.01,46.01,3100.0,40.1464,40.1464,40.1202,40.1202,3100.0
2012-08-06 12:50:00,46.02,46.06,46.01,46.02,5300.0,40.1289,40.1638,40.1202,40.1289,5300.0
2012-08-06 12:55:00,46.03,46.03,45.99,46.0,3900.0,40.1376,40.1376,40.1028,40.1115,3900.0
2012-08-06 13:00:00,46.0,46.06,46.0,46.06,3800.0,40.1115,40.1638,40.1115,40.1638,3800.0
2012-08-06 13:05:00,46.06,46.09,46.05,46.09,1700.0,40.1638,40.19,40.1551,40.19,1700.0
2012-08-06 13:10:00,46.1,46.16,46.09,46.16,2700.0,40.1987,40.251,40.19,40.251,2700.0
2012-08-06 13:15:00,46.15,46.16,46.1,46.11,4400.0,40.2423,40.251,40.1987,40.2074,4400.0
2012-08-06 13:20:00,46.13,46.14,46.06,46.14,3100.0,40.2248,40.2336,40.1638,40.2336,3100.0
2012-08-06 13:25:00,46.14,46.16,46.11,46.16,1900.0,40.2336,40.251,40.2074,40.251,1900.0
2012-08-06 13:30:00,46.15,46.19,46.14,46.17,3000.0,40.2423,40.2772,40.2336,40.2597,3000.0
2012-08-06 13:35:00,46.17,46.2,46.08,46.13,7800.0,40.2597,40.2859,40.1812,40.2248,7800.0
2012-08-06 13:40:00,46.14,46.18,46.14,46.18,1600.0,40.2336,40.2684,40.2336,40.2684,1600.0
2012-08-06 13:45:00,46.18,46.23,46.17,46.17,5500.0,40.2684,40.312,40.2597,40.2597,5500.0
2012-08-06 13:50:00,46.17,46.2,46.12,46.18,3400.0,40.2597,40.2859,40.2161,40.2684,3400.0
2012-08-06 13:55:00,46.2,46.27,46.2,46.24,11300.0,40.2859,40.3469,40.2859,40.3208,11300.0
2012-08-06 14:00:00,46.25,46.27,46.23,46.27,4000.0,40.3295,40.3469,40.312,40.3469,4000.0
2012-08-06 14:05:00,46.26,46.27,46.23,46.25,7100.0,40.3382,40.3469,40.312,40.3295,7100.0
2012-08-06 14:10:00,46.24,46.27,46.24,46.27,10500.0,40.3208,40.3469,40.3208,40.3469,10500.0
2012-08-06 14:15:00,46.27,46.3,46.25,46.3,4000.0,40.3469,40.3731,40.3295,40.3731,4000.0
2012-08-06 14:20:00,46.3,46.36,46.3,46.35,6000.0,40.3731,40.4254,40.3731,40.4167,6000.0
2012-08-06 14:25:00,46.34,46.34,46.29,46.34,4100.0,40.408,40.408,40.3644,40.408,4100.0
2012-08-06 14:30:00,46.34,46.37,46.34,46.37,8200.0,40.408,40.4341,40.408,40.4341,8200.0
2012-08-06 14:35:00,46.37,46.4,46.36,46.4,7200.0,40.4341,40.4603,40.4254,40.4603,7200.0
2012-08-06 14:40:00,46.4,46.45,46.38,46.38,7800.0,40.4603,40.5039,40.4428,40.4428,7800.0
2012-08-06 14:45:00,46.38,46.4,46.38,46.4,1900.0,40.4428,40.4603,40.4428,40.4603,1900.0
2012-08-06 14:50:00,46.41,46.45,46.41,46.45,4500.0,40.469,40.5039,40.469,40.5039,4500.0
2012-08-06 14:55:00,46.44,46.45,46.37,46.4,3600.0,40.4952,40.5039,40.4341,40.4603,3600.0
2012-08-06 15:00:00,46.4,46.41,46.37,46.41,12800.0,40.4603,40.469,40.4341,40.469,12800.0
2012-08-06 15:05:00,46.4,46.42,46.38,46.4,14200.0,40.4603,40.4777,40.4428,40.4603,14200.0
2012-08-06 15:10:00,46.41,46.43,46.38,46.43,22900.0,40.469,40.4864,40.4428,40.4864,22900.0
2012-08-06 15:15:00,46.42,46.51,46.42,46.5,30500.0,40.4777,40.5562,40.4777,40.5475,30500.0
2012-08-06 15:20:00,46.49,46.52,46.47,46.47,15000.0,40.5388,40.5649,40.5213,40.5213,15000.0
2012-08-06 15:25:00,46.48,46.48,46.4,46.42,12900.0,40.53,40.53,40.4603,40.4777,12900.0
2012-08-06 15:30:00,46.43,46.44,46.38,46.44,11800.0,40.4864,40.4952,40.4428,40.4952,11800.0
2012-08-06 15:35:00,46.45,46.46,46.42,46.45,11300.0,40.5039,40.5126,40.4777,40.5039,11300.0
2012-08-06 15:40:00,46.45,46.47,46.42,46.42,19800.0,40.5039,40.5213,40.4777,40.4777,19800.0
2012-08-06 15:45:00,46.42,46.68,46.42,46.52,65200.0,40.4777,40.7044,40.4777,40.5649,65200.0
2012-08-06 15:50:00,46.5,46.51,46.42,46.42,23500.0,40.5475,40.5562,40.4777,40.4777,23500.0
2012-08-06 15:55:00,46.44,46.44,46.28,46.38,50800.0,40.4952,40.4952,40.3556,40.4428,50800.0
2012-08-07 09:30:00,46.5,46.79,46.5,46.77,13500.0,40.5475,40.8004,40.5475,40.7829,13500.0
2012-08-07 09:35:00,46.77,46.84,46.64,46.66,15800.0,40.7829,40.844,40.6696,40.687,15800.0
2012-08-07 09:40:00,46.67,46.76,46.67,46.7,6400.0,40.6957,40.7742,40.6957,40.7219,6400.0
2012-08-07 09:45:00,46.7,46.72,46.56,46.56,7300.0,40.7219,40.7393,40.5998,40.5998,7300.0
2012-08-07 09:50:00,46.57,46.67,46.57,46.67,3300.0,40.6085,40.6957,40.6085,40.6957,3300.0
2012-08-07 09:55:00,46.68,46.68,46.58,46.59,4100.0,40.7044,40.7044,40.6172,40.626,4100.0
2012-08-07 10:00:00,46.65,46.66,46.5,46.53,3500.0,40.6783,40.687,40.5475,40.5736,3500.0
2012-08-07 10:05:00,46.55,46.64,46.55,46.63,3800.0,40.5911,40.6696,40.5911,40.6608,3800.0
2012-08-07 10:10:00,46.62,46.71,46.62,46.67,6700.0,40.6521,40.7306,40.6521,40.6957,6700.0
2012-08-07 10:15:00,46.71,46.71,46.64,46.65,30000.0,40.7306,40.7306,40.6696,40.6783,30000.0
2012-08-07 10:20:00,46.69,46.83,46.6,46.78,43800.0,40.7132,40.8352,40.6347,40.7916,43800.0
2012-08-07 10:25:00,46.78,46.78,46.61,46.65,5500.0,40.7916,40.7916,40.6434,40.6783,5500.0
2012-08-07 10:30:00,46.63,46.66,46.6,46.61,3400.0,40.6608,40.687,40.6347,40.6434,3400.0
2012-08-07 10:35:00,46.61,46.61,46.53,46.57,3800.0,40.6434,40.6434,40.5736,40.6085,3800.0
2012-08-07 10:40:00,46.55,46.64,46.54,46.62,5000.0,40.5911,40.6696,40.5824,40.6521,5000.0
2012-08-07 10:45:00,46.62,46.66,46.62,46.65,5000.0,40.6521,40.687,40.6521,40.6783,5000.0
2012-08-07 10:50:00,46.64,46.66,46.61,46.62,3100.0,40.6696,40.687,40.6434,40.6521,3100.0
2012-08-07 10:55:00,46.62,46.63,46.57,46.61,4300.0,40.6521,40.6608,40.6085,40.6434,4300.0
2012-08-07 11:00:00,46.63,46.67,46.58,46.59,5900.0,40.6608,40.6957,40.6172,40.626,5900.0
2012-08-07 11:05:00,46.59,46.62,46.53,46.53,2700.0,40.626,40.6521,40.5736,40.5736,2700.0
2012-08-07 11:10:00,46.53,46.61,46.53,46.59,6500.0,40.5736,40.6434,40.5736,40.626,6500.0
2012-08-07 11:15:00,46.59,46.7,46.59,46.7,6600.0,40.626,40.7219,40.626,40.7219,6600.0
2012-08-07 11:20:00,46.7,46.77,46.67,46.77,7200.0,40.7219,40.7829,40.6957,40.7829,7200.0
2012-08-07 11:25:00,46.77,46.87,46.76,46.86,8200.0,40.7829,40.8701,40.7742,40.8614,8200.0
2012-08-07 11:30:00,46.86,46.91,46.82,46.85,5100.0,40.8614,40.905,40.8265,40.8527,5100.0
2012-08-07 11:35:00,46.85,46.88,46.83,46.86,4600.0,40.8527,40.8788,40.8352,40.8614,4600.0
2012-08-07 11:40:00,46.86,46.99,46.86,46.96,4900.0,40.8614,40.9748,40.8614,40.9486,4900.0
2012-08-07 11:45:00,46.96,47.02,46.96,47.01,6300.0,40.9486,41.0009,40.9486,40.9922,6300.0
2012-08-07 11:50:00,47.01,47.01,46.95,46.96,4100.0,40.9922,40.9922,40.9399,40.9486,4100.0
2012-08-07 11:55:00,46.96,47.02,46.96,46.97,3300.0,40.9486,41.0009,40.9486,40.9573,3300.0
2012-08-07 12:00:00,46.97,47.0,46.92,46.95,5300.0,40.9573,40.9835,40.9137,40.9399,5300.0
2012-08-07 12:05:00,46.94,47.0,46.94,46.95,3100.0,40.9312,40.9835,40.9312,40.9399,3100.0
2012-08-07 12:10:00,46.96,46.96,46.91,46.92,4100.0,40.9486,40.9486,40.905,40.9137,4100.0
2012-08-07 12:15:00,46.94,46.96,46.91,46.93,3700.0,40.9312,40.9486,40.905,40.9224,3700.0
2012-08-07 12:20:00,46.92,46.92,46.88,46.9,3400.0,40.9137,40.9137,40.8788,40.8963,3400.0
2012-08-07 12:25:00,46.92,46.94,46.84,46.84,3700.0,40.9137,40.9312,40.844,40.844,3700.0
2012-08-07 12:30:00,46.85,46.88,46.85,46.86,2200.0,40.8527,40.8788,40.8527,40.8614,2200.0
2012-08-07 12:35:00,46.89,47.0,46.89,46.99,3400.0,40.8876,40.9835,40.8876,40.9748,3400.0
2012-08-07 12:40:00,47.0,47.0,46.89,46.89,6600.0,40.9835,40.9835,40.8876,40.8876,6600.0
2012-08-07 12:45:00,46.89,46.94,46.89,46.93,4400.0,40.8876,40.9312,40.8876,40.9224,4400.0
2012-08-07 12:50:00,46.92,46.93,46.87,46.9,5100.0,40.9137,40.9224,40.8701,40.8963,5100.0
2012-08-07 12:55:00,46.9,46.9,46.86,46.89,3600.0,40.8963,40.8963,40.8614,40.8876,3600.0
2012-08-07 13:00:00,46.91,46.91,46.87,46.88,2500.0,40.905,40.905,40.8701,40.8788,2500.0
2012-08-07 13:05:00,46.88,46.89,46.86,46.89,3200.0,40.8788,40.8876,40.8614,40.8876,3200.0
2012-08-07 13:10:00,46.89,46.9,46.88,46.89,5000.0,40.8876,40.8963,40.8788,40.8876,5000.0
2012-08-07 13:15:00,46.91,46.92,46.91,46.92,1200.0,40.905,40.9137,40.905,40.9137,1200.0
2012-08-07 13:20:00,46.92,46.93,46.91,46.93,3900.0,40.9137,40.9224,40.905,40.9224,3900.0
2012-08-07 13:25:00,46.94,46.94,46.91,46.92,2500.0,40.9312,40.9312,40.905,40.9137,2500.0
2012-08-07 13:30:00,46.91,46.91,46.89,46.91,4600.0,40.905,40.905,40.8876,40.905,4600.0
2012-08-07 13:35:00,46.91,46.94,46.91,46.91,4000.0,40.905,40.9312,40.905,40.905,4000.0
2012-08-07 13:40:00,46.93,46.95,46.92,46.95,4800.0,40.9224,40.9399,40.9137,40.9399,4800.0
2012-08-07 13:45:00,46.95,46.95,46.93,46.95,3300.0,40.9399,40.9399,40.9224,40.9399,3300.0
2012-08-07 13:50:00,46.96,46.96,46.93,46.94,4300.0,40.9486,40.9486,40.9224,40.9312,4300.0
2012-08-07 13:55:00,46.95,46.97,46.94,46.97,3000.0,40.9399,40.9573,40.9312,40.9573,3000.0
2012-08-07 14:00:00,46.97,46.97,46.89,46.9,4900.0,40.9573,40.9573,40.8876,40.8963,4900.0
2012-08-07 14:05:00,46.91,46.95,46.9,46.94,3300.0,40.905,40.9399,40.8963,40.9312,3300.0
2012-08-07 14:10:00,46.95,46.95,46.91,46.94,3400.0,40.9399,40.9399,40.905,40.9312,3400.0
2012-08-07 14:15:00,46.93,46.96,46.91,46.94,12700.0,40.9224,40.9486,40.905,40.9312,12700.0
2012-08-07 14:20:00,46.94,46.96,46.93,46.93,5000.0,40.9312,40.9486,40.9224,40.9224,5000.0
2012-08-07 14:25:00,46.94,46.94,46.9,46.9,4100.0,40.9312,40.9312,40.8963,40.8963,4100.0
2012-08-07 14:30:00,46.91,46.92,46.87,46.87,5200.0,40.905,40.9137,40.8701,40.8701,5200.0
2012-08-07 14:35:00,46.88,46.88,46.87,46.87,3300.0,40.8788,40.8788,40.8701,40.8701,3300.0
2012-08-07 14:40:00,46.88,46.88,46.83,46.85,4500.0,40.8788,40.8788,40.8352,40.8527,4500.0
2012-08-07 14:45:00,46.86,46.89,46.85,46.87,9800.0,40.8614,40.8876,40.8527,40.8701,9800.0
2012-08-07 14:50:00,46.87,46.88,46.81,46.84,16200.0,40.8701,40.8788,40.8178,40.844,16200.0
2012-08-07 14:55:00,46.84,46.85,46.83,46.85,2500.0,40.844,40.8527,40.8352,40.8527,2500.0
2012-08-07 15:00:00,46.85,46.85,46.77,46.77,6800.0,40.8527,40.8527,40.7829,40.7829,6800.0
2012-08-07 15:05:00,46.77,46.82,46.76,46.79,6800.0,40.7829,40.8265,40.7742,40.8004,6800.0
2012-08-07 15:10:00,46.8,46.83,46.8,46.82,8000.0,40.8091,40.8352,40.8091,40.8265,8000.0
2012-08-07 15:15:00,46.81,46.88,46.8,46.88,26600.0,40.8178,40.8788,40.8091,40.8788,26600.0
2012-08-07 15:20:00,46.88,46.88,46.85,46.87,7300.0,40.8788,40.8788,40.8527,40.8701,7300.0
2012-08-07 15:25:00,46.88,46.91,46.86,46.88,11800.0,40.8788,40.905,40.8614,40.8788,11800.0
2012-08-07 15:30:00,46.9,46.91,46.84,46.87,14000.0,40.8963,40.905,40.844,40.8701,14000.0
2012-08-07 15:35:00,46.86,46.9,46.82,46.9,13700.0,40.8614,40.8963,40.8265,40.8963,13700.0
2012-08-07 15:40:00,46.9,46.91,46.86,46.88,24300.0,40.8963,40.905,40.8614,40.8788,24300.0
2012-08-07 15:45:00,46.89,46.94,46.87,46.91,25100.0,40.8876,40.9312,40.8701,40.905,25100.0
2012-08-07 15:50:00,46.93,46.93,46.86,46.87,25700.0,40.9224,40.9224,40.8614,40.8701,25700.0
2012-08-07 15:55:00,46.87,46.88,46.83,46.83,33400.0,40.8701,40.8788,40.8352,40.8352,33400.0
2012-08-08 09:30:00,46.61,46.81,46.47,46.73,5500.0,40.6434,40.8178,40.5213,40.748,5500.0
2012-08-08 09:35:00,46.69,46.81,46.65,46.65,55500.0,40.7132,40.8178,40.6783,40.6783,55500.0
2012-08-08 09:40:00,46.66,46.66,46.51,46.59,4200.0,40.687,40.687,40.5562,40.626,4200.0
2012-08-08 09:45:00,46.61,46.66,46.57,46.66,3100.0,40.6434,40.687,40.6085,40.687,3100.0
2012-08-08 09:50:00,46.66,46.67,46.6,46.61,11400.0,40.687,40.6957,40.6347,40.6434,11400.0
2012-08-08 09:55:00,46.57,46.66,46.57,46.66,3300.0,40.6085,40.687,40.6085,40.687,3300.0
2012-08-08 10:00:00,46.62,46.7,46.62,46.7,2900.0,40.6521,40.7219,40.6521,40.7219,2900.0
2012-08-08 10:05:00,46.7,46.73,46.67,46.73,6200.0,40.7219,40.748,40.6957,40.748,6200.0
2012-08-08 10:10:00,46.69,46.76,46.67,46.72,10000.0,40.7132,40.7742,40.6957,40.7393,10000.0
2012-08-08 10:15:00,46.72,46.75,46.71,46.74,2300.0,40.7393,40.7655,40.7306,40.7568,2300.0
2012-08-08 10:20:00,46.73,46.75,46.67,46.69,8500.0,40.748,40.7655,40.6957,40.7132,8500.0
2012-08-08 10:25:00,46.69,46.7,46.62,46.62,5400.0,40.7132,40.7219,40.6521,40.6521,5400.0
2012-08-08 10:30:00,46.58,46.58,46.52,46.52,3400.0,40.6172,40.6172,40.5649,40.5649,3400.0
2012-08-08 10:35:00,46.52,46.53,46.52,46.53,900.0,40.5649,40.5736,40.5649,40.5736,900.0
2012-08-08 10:40:00,46.56,46.59,46.52,46.53,11200.0,40.5998,40.626,40.5649,40.5736,11200.0
2012-08-08 10:45:00,46.52,46.54,46.5,46.5,5300.0,40.5649,40.5824,40.5475,40.5475,5300.0
2012-08-08 10:50:00,46.49,46.53,46.49,46.51,4900.0,40.5388,40.5736,40.5388,40.5562,4900.0
2012-08-08 10:55:00,46.5,46.51,46.46,46.48,5200.0,40.5475,40.5562,40.5126,40.53,5200.0
2012-08-08 11:00:00,46.48,46.5,46.48,46.49,3000.0,40.53,40.5475,40.53,40.5388,3000.0
2012-08-08 11:05:00,46.5,46.51,46.49,46.5,6700.0,40.5475,40.5562,40.5388,40.5475,6700.0
2012-08-08 11:10:00,46.5,46.58,46.5,46.55,6800.0,40.5475,40.6172,40.5475,40.5911,6800.0
2012-08-08 11:15:00,46.58,46.64,46.55,46.64,10900.0,40.6172,40.6696,40.5911,40.6696,10900.0
2012-08-08 11:20:00,46.64,46.65,46.63,46.63,2600.0,40.6696,40.6783,40.6608,40.6608,2600.0
2012-08-08 11:25:00,46.65,46.65,46.58,46.58,13200.0,40.6783,40.6783,40.6172,40.6172,13200.0
2012-08-08 11:30:00,46.57,46.59,46.57,46.59,1200.0,40.6085,40.626,40.6085,40.626,1200.0
2012-08-08 11:35:00,46.59,46.61,46.5,46.5,18400.0,40.626,40.6434,40.5475,40.5475,18400.0
2012-08-08 11:40:00,46.5,46.51,46.49,46.49,8700.0,40.5475,40.5562,40.5388,40.5388,8700.0
2012-08-08 11:45:00,46.5,46.5,46.47,46.48,3400.0,40.5475,40.5475,40.5213,40.53,3400.0
2012-08-08 11:50:00,46.49,46.49,46.48,46.48,800.0,40.5388,40.5388,40.53,40.53,800.0
2012-08-08 11:55:00,46.49,46.5,46.48,46.5,2100.0,40.5388,40.5475,40.53,40.5475,2100.0
2012-08-08 12:00:00,46.49,46.53,46.48,46.52,3900.0,40.5388,40.5736,40.53,40.5649,3900.0
2012-08-08 12:05:00,46.52,46.55,46.5,46.53,9700.0,40.5649,40.5911,40.5475,40.5736,9700.0
2012-08-08 12:10:00,46.52,46.55,46.51,46.54,3400.0,40.5649,40.5911,40.5562,40.5824,3400.0
2012-08-08 12:15:00,46.55,46.57,46.55,46.57,3600.0,40.5911,40.6085,40.5911,40.6085,3600.0
2012-08-08 12:20:00,46.56,46.56,46.46,46.49,13300.0,40.5998,40.5998,40.5126,40.5388,13300.0
2012-08-08 12:25:00,46.5,46.5,46.47,46.49,3600.0,40.5475,40.5475,40.5213,40.5388,3600.0
2012-08-08 12:30:00,46.48,46.51,46.48,46.49,2600.0,40.53,40.5562,40.53,40.5388,2600.0
2012-08-08 12:35:00,46.49,46.52,46.49,46.51,3000.0,40.5388,40.5649,40.5388,40.5562,3000.0
2012-08-08 12:40:00,46.51,46.52,46.49,46.52,3100.0,40.5562,40.5649,40.5388,40.5649,3100.0
2012-08-08 12:45:00,46.53,46.53,46.49,46.49,3500.0,40.5736,40.5736,40.5388,40.5388,3500.0
2012-08-08 12:50:00,46.5,46.54,46.49,46.54,2300.0,40.5475,40.5824,40.5388,40.5824,2300.0
2012-08-08 12:55:00,46.53,46.58,46.53,46.58,3700.0,40.5736,40.6172,40.5736,40.6172,3700.0
2012-08-08 13:00:00,46.6,46.6,46.57,46.59,5000.0,40.6347,40.6347,40.6085,40.626,5000.0
2012-08-08 13:05:00,46.59,46.59,46.57,46.57,4100.0,40.626,40.626,40.6085,40.6085,4100.0
2012-08-08 13:10:00,46.58,46.58,46.57,46.58,2000.0,40.6172,40.6172,40.6085,40.6172,2000.0
2012-08-08 13:15:00,46.57,46.57,46.54,46.54,2100.0,40.6085,40.6085,40.5824,40.5824,2100.0
2012-08-08 13:20:00,46.55,46.56,46.53,46.54,7300.0,40.5911,40.5998,40.5736,40.5824,7300.0
2012-08-08 13:25:00,46.54,46.54,46.51,46.54,2500.0,40.5824,40.5824,40.5562,40.5824,2500.0
2012-08-08 13:30:00,46.54,46.55,46.52,46.54,4000.0,40.5824,40.5911,40.5649,40.5824,4000.0
2012-08-08 13:35:00,46.53,46.54,46.51,46.51,4100.0,40.5736,40.5824,40.5562,40.5562,4100.0
2012-08-08 13:40:00,46.52,46.53,46.48,46.48,6200.0,40.5649,40.5736,40.53,40.53,6200.0
2012-08-08 13:45:00,46.48,46.51,46.48,46.5,3100.0,40.53,40.5562,40.53,40.5475,3100.0
2012-08-08 13:50:00,46.51,46.52,46.5,46.52,2500.0,40.5562,40.5649,40.5475,40.5649,2500.0
2012-08-08 13:55:00,46.52,46.52,46.49,46.5,8200.0,40.5649,40.5649,40.5388,40.5475,8200.0
2012-08-08 14:00:00,46.49,46.49,46.46,46.48,3700.0,40.5388,40.5388,40.5126,40.53,3700.0
2012-08-08 14:05:00,46.48,46.48,46.47,46.47,1400.0,40.53,40.53,40.5213,40.5213,1400.0
2012-08-08 14:10:00,46.48,46.49,46.47,46.48,2400.0,40.53,40.5388,40.5213,40.53,2400.0
2012-08-08 14:15:00,46.49,46.5,46.47,46.47,3100.0,40.5388,40.5475,40.5213,40.5213,3100.0
2012-08-08 14:20:00,46.46,46.5,46.46,46.49,700.0,40.5126,40.5475,40.5126,40.5388,700.0
2012-08-08 14:25:00,46.5,46.52,46.48,46.51,5700.0,40.5475,40.5649,40.53,40.5562,5700.0
2012-08-08 14:30:00,46.5,46.51,46.48,46.48,4200.0,40.5475,40.5562,40.53,40.53,4200.0
2012-08-08 14:35:00,46.48,46.5,46.48,46.5,6200.0,40.53,40.5475,40.53,40.5475,6200.0
2012-08-08 14:40:00,46.5,46.5,46.46,46.46,8300.0,40.5475,40.5475,40.5126,40.5126,8300.0
2012-08-08 14:45:00,46.46,46.5,46.45,46.45,7200.0,40.5126,40.5475,40.5039,40.5039,7200.0
2012-08-08 14:50:00,46.45,46.45,46.41,46.41,7800.0,40.5039,40.5039,40.469,40.469,7800.0
2012-08-08 14:55:00,46.42,46.43,46.38,46.4,7400.0,40.4777,40.4864,40.4428,40.4603,7400.0
2012-08-08 15:00:00,46.4,46.42,46.4,46.41,10300.0,40.4603,40.4777,40.4603,40.469,10300.0
2012-08-08 15:05:00,46.42,46.43,46.39,46.4,18200.0,40.4777,40.4864,40.4516,40.4603,18200.0
2012-08-08 15:10:00,46.4,46.46,46.4,46.44,13600.0,40.4603,40.5126,40.4603,40.4952,13600.0
2012-08-08 15:15:00,46.44,46.47,46.39,46.39,20700.0,40.4952,40.5213,40.4516,40.4516,20700.0
2012-08-08 15:20:00,46.39,46.43,46.39,46.4,10100.0,40.4516,40.4864,40.4516,40.4603,10100.0
2012-08-08 15:25:00,46.4,46.43,46.39,46.42,18600.0,40.4603,40.4864,40.4516,40.4777,18600.0
2012-08-08 15:30:00,46.41,46.46,46.39,46.45,12900.0,40.469,40.5126,40.4516,40.5039,12900.0
2012-08-08 15:35:00,46.45,46.46,46.43,46.45,12600.0,40.5039,40.5126,40.4864,40.5039,12600.0
2012-08-08 15:40:00,46.44,46.46,46.41,46.45,16100.0,40.4952,40.5126,40.469,40.5039,16100.0
2012-08-08 15:45:00,46.45,46.49,46.41,46.48,21800.0,40.5039,40.5388,40.469,40.53,21800.0
2012-08-08 15:50:00,46.49,46.5,46.46,46.46,18100.0,40.5388,40.5475,40.5126,40.5126,18100.0
2012-08-08 15:55:00,46.47,46.47,46.4,46.42,34400.0,40.5213,40.5213,40.4603,40.4777,34400.0
2012-08-09 09:30:00,46.47,46.79,46.46,46.7,11500.0,40.5213,40.8004,40.5126,40.7219,11500.0
2012-08-09 09:35:00,46.78,46.86,46.73,46.85,11100.0,40.7916,40.8614,40.748,40.8527,11100.0
2012-08-09 09:40:00,46.85,46.95,46.77,46.84,7400.0,40.8527,40.9399,40.7829,40.844,7400.0
2012-08-09 09:45:00,46.84,46.84,46.45,46.47,29100.0,40.844,40.844,40.5039,40.5213,29100.0
2012-08-09 09:50:00,46.47,46.57,46.39,46.4,13800.0,40.5213,40.6085,40.4516,40.4603,13800.0
2012-08-09 09:55:00,46.41,46.47,46.31,46.47,11800.0,40.469,40.5213,40.3818,40.5213,11800.0
2012-08-09 10:00:00,46.45,46.45,46.32,46.36,11800.0,40.5039,40.5039,40.3905,40.4254,11800.0
2012-08-09 10:05:00,46.37,46.37,46.26,46.34,22100.0,40.4341,40.4341,40.3382,40.408,22100.0
2012-08-09 10:10:00,46.33,46.4,46.32,46.34,7200.0,40.3992,40.4603,40.3905,40.408,7200.0
2012-08-09 10:15:00,46.36,46.38,46.29,46.3,12400.0,40.4254,40.4428,40.3644,40.3731,12400.0
2012-08-09 10:20:00,46.32,46.37,46.29,46.35,5300.0,40.3905,40.4341,40.3644,40.4167,5300.0
2012-08-09 10:25:00,46.36,46.36,46.25,46.29,11600.0,40.4254,40.4254,40.3295,40.3644,11600.0
2012-08-09 10:30:00,46.29,46.37,46.28,46.37,4900.0,40.3644,40.4341,40.3556,40.4341,4900.0
2012-08-09 10:35:00,46.37,46.44,46.37,46.43,7100.0,40.4341,40.4952,40.4341,40.4864,7100.0
2012-08-09 10:40:00,46.43,46.48,46.42,46.45,11300.0,40.4864,40.53,40.4777,40.5039,11300.0
2012-08-09 10:45:00,46.44,46.45,46.37,46.39,34500.0,40.4952,40.5039,40.4341,40.4516,34500.0
2012-08-09 10:50:00,46.41,46.42,46.35,46.38,15700.0,40.469,40.4777,40.4167,40.4428,15700.0
2012-08-09 10:55:00,46.41,46.45,46.39,46.4,5500.0,40.469,40.5039,40.4516,40.4603,5500.0
2012-08-09 11:00:00,46.39,46.43,46.27,46.3,13500.0,40.4516,40.4864,40.3469,40.3731,13500.0
2012-08-09 11:05:00,46.3,46.39,46.29,46.39,7000.0,40.3731,40.4516,40.3644,40.4516,7000.0
2012-08-09 11:10:00,46.38,46.4,46.38,46.39,5400.0,40.4428,40.4603,40.4428,40.4516,5400.0
2012-08-09 11:15:00,46.37,46.39,46.35,46.39,7100.0,40.4341,40.4516,40.4167,40.4516,7100.0
2012-08-09 11:20:00,46.4,46.4,46.36,46.36,6100.0,40.4603,40.4603,40.4254,40.4254,6100.0
2012-08-09 11:25:00,46.36,46.36,46.3,46.33,8000.0,40.4254,40.4254,40.3731,40.3992,8000.0
2012-08-09 11:30:00,46.32,46.4,46.32,46.39,5000.0,40.3905,40.4603,40.3905,40.4516,5000.0
2012-08-09 11:35:00,46.4,46.4,46.34,46.36,17600.0,40.4603,40.4603,40.408,40.4254,17600.0
2012-08-09 11:40:00,46.39,46.4,46.29,46.32,9300.0,40.4516,40.4603,40.3644,40.3905,9300.0
2012-08-09 11:45:00,46.32,46.34,46.24,46.28,3100.0,40.3905,40.408,40.3208,40.3556,3100.0
2012-08-09 11:50:00,46.28,46.3,46.25,46.27,1700.0,40.3556,40.3731,40.3295,40.3469,1700.0
2012-08-09 11:55:00,46.27,46.27,46.23,46.27,3100.0,40.3469,40.3469,40.312,40.3469,3100.0
2012-08-09 12:00:00,46.28,46.29,46.24,46.29,2800.0,40.3556,40.3644,40.3208,40.3644,2800.0
2012-08-09 12:05:00,46.28,46.28,46.23,46.24,4300.0,40.3556,40.3556,40.312,40.3208,4300.0
2012-08-09 12:10:00,46.22,46.25,46.2,46.25,2800.0,40.3033,40.3295,40.2859,40.3295,2800.0
2012-08-09 12:15:00,46.25,46.26,46.21,46.26,6800.0,40.3295,40.3382,40.2946,40.3382,6800.0
2012-08-09 12:20:00,46.23,46.25,46.18,46.22,17400.0,40.312,40.3295,40.2684,40.3033,17400.0
2012-08-09 12:25:00,46.22,46.23,46.21,46.23,2400.0,40.3033,40.312,40.2946,40.312,2400.0
2012-08-09 12:30:00,46.23,46.24,46.2,46.2,4100.0,40.312,40.3208,40.2859,40.2859,4100.0
2012-08-09 12:35:00,46.17,46.2,46.17,46.17,3600.0,40.2597,40.2859,40.2597,40.2597,3600.0
2012-08-09 12:40:00,46.19,46.21,46.18,46.21,3400.0,40.2772,40.2946,40.2684,40.2946,3400.0
2012-08-09 12:45:00,46.21,46.22,46.21,46.21,2000.0,40.2946,40.3033,40.2946,40.2946,2000.0
2012-08-09 12:50:00,46.21,46.3,46.21,46.27,8400.0,40.2946,40.3731,40.2946,40.3469,8400.0
2012-08-09 12:55:00,46.24,46.27,46.23,46.24,3900.0,40.3208,40.3469,40.312,40.3208,3900.0
2012-08-09 13:00:00,46.25,46.26,46.22,46.23,10100.0,40.3295,40.3382,40.3033,40.312,10100.0
2012-08-09 13:05:00,46.23,46.23,46.22,46.23,3700.0,40.312,40.312,40.3033,40.312,3700.0
2012-08-09 13:10:00,46.23,46.23,46.17,46.17,5400.0,40.312,40.312,40.2597,40.2597,5400.0
2012-08-09 13:15:00,46.2,46.2,46.09,46.1,14000.0,40.2859,40.2859,40.19,40.1987,14000.0
2012-08-09 13:20:00,46.12,46.12,46.08,46.09,3900.0,40.2161,40.2161,40.1812,40.19,3900.0
2012-08-09 13:25:00,46.09,46.11,45.96,45.99,34300.0,40.19,40.2074,40.0766,40.1028,34300.0
2012-08-09 13:30:00,45.99,46.05,45.99,46.01,20600.0,40.1028,40.1551,40.1028,40.1202,20600.0
2012-08-09 13:35:00,46.01,46.03,45.98,46.0,21400.0,40.1202,40.1376,40.094,40.1115,21400.0
2012-08-09 13:40:00,46.01,46.05,45.99,46.04,5800.0,40.1202,40.1551,40.1028,40.1464,5800.0
2012-08-09 13:45:00,46.03,46.05,46.0,46.0,12200.0,40.1376,40.1551,40.1115,40.1115,12200.0
2012-08-09 13:50:00,45.99,46.01,45.99,46.01,5200.0,40.1028,40.1202,40.1028,40.1202,5200.0
2012-08-09 13:55:00,46.02,46.04,45.9,45.93,32000.0,40.1289,40.1464,40.0243,40.0504,32000.0
2012-08-09 14:00:00,45.95,46.0,45.95,46.0,8500.0,40.0679,40.1115,40.0679,40.1115,8500.0
2012-08-09 14:05:00,46.0,46.03,45.99,46.03,7700.0,40.1115,40.1376,40.1028,40.1376,7700.0
2012-08-09 14:10:00,46.02,46.05,46.02,46.04,9200.0,40.1289,40.1551,40.1289,40.1464,9200.0
2012-08-09 14:15:00,46.05,46.05,45.98,46.01,19200.0,40.1551,40.1551,40.094,40.1202,19200.0
2012-08-09 14:20:00,45.99,46.01,45.98,46.01,3500.0,40.1028,40.1202,40.094,40.1202,3500.0
2012-08-09 14:25:00,46.0,46.01,45.95,45.95,13900.0,40.1115,40.1202,40.0679,40.0679,13900.0
2012-08-09 14:30:00,45.95,45.95,45.94,45.95,6700.0,40.0679,40.0679,40.0592,40.0679,6700.0
2012-08-09 14:35:00,45.95,45.96,45.94,45.96,19700.0,40.0679,40.0766,40.0592,40.0766,19700.0
2012-08-09 14:40:00,45.96,45.96,45.93,45.95,12600.0,40.0766,40.0766,40.0504,40.0679,12600.0
2012-08-09 14:45:00,45.96,45.96,45.94,45.94,6500.0,40.0766,40.0766,40.0592,40.0592,6500.0
2012-08-09 14:50:00,45.94,46.0,45.93,45.94,35600.0,40.0592,40.1115,40.0504,40.0592,35600.0
2012-08-09 14:55:00,45.95,45.95,45.92,45.92,24100.0,40.0679,40.0679,40.0417,40.0417,24100.0
2012-08-09 15:00:00,45.92,45.94,45.92,45.93,18600.0,40.0417,40.0592,40.0417,40.0504,18600.0
2012-08-09 15:05:00,45.91,45.92,45.81,45.83,80100.0,40.033,40.0417,39.9458,39.9632,80100.0
2012-08-09 15:10:00,45.83,45.85,45.82,45.85,31700.0,39.9632,39.9807,39.9545,39.9807,31700.0
2012-08-09 15:15:00,45.84,45.86,45.8,45.81,32400.0,39.972,39.9894,39.9371,39.9458,32400.0
2012-08-09 15:20:00,45.8,45.83,45.78,45.83,29100.0,39.9371,39.9632,39.9196,39.9632,29100.0
2012-08-09 15:25:00,45.82,45.85,45.82,45.85,21600.0,39.9545,39.9807,39.9545,39.9807,21600.0
2012-08-09 15:30:00,45.84,45.87,45.73,45.75,53400.0,39.972,39.9981,39.876,39.8935,53400.0
2012-08-09 15:35:00,45.73,45.75,45.7,45.73,35800.0,39.876,39.8935,39.8499,39.876,35800.0
2012-08-09 15:40:00,45.73,45.74,45.72,45.74,16100.0,39.876,39.8848,39.8673,39.8848,16100.0
2012-08-09 15:45:00,45.74,45.78,45.7,45.74,52300.0,39.8848,39.9196,39.8499,39.8848,52300.0
2012-08-09 15:50:00,45.74,45.75,45.69,45.73,45600.0,39.8848,39.8935,39.8412,39.876,45600.0
2012-08-09 15:55:00,45.72,45.73,45.65,45.73,66700.0,39.8673,39.876,39.8063,39.876,66700.0
2012-08-10 09:30:00,45.69,45.78,45.6,45.73,11200.0,39.8412,39.9196,39.7627,39.876,11200.0
2012-08-10 09:35:00,45.76,45.83,45.76,45.83,3100.0,39.9022,39.9632,39.9022,39.9632,3100.0
2012-08-10 09:40:00,45.83,45.88,45.83,45.85,2500.0,39.9632,40.0068,39.9632,39.9807,2500.0
2012-08-10 09:45:00,45.84,45.86,45.8,45.83,2000.0,39.972,39.9894,39.9371,39.9632,2000.0
2012-08-10 09:50:00,45.83,45.83,45.77,45.8,9900.0,39.9632,39.9632,39.9109,39.9371,9900.0
2012-08-10 09:55:00,45.87,45.9,45.85,45.89,4600.0,39.9981,40.0243,39.9807,40.0156,4600.0
2012-08-10 10:00:00,45.9,45.9,45.81,45.84,13900.0,40.0243,40.0243,39.9458,39.972,13900.0
2012-08-10 10:05:00,45.85,45.89,45.81,45.88,6200.0,39.9807,40.0156,39.9458,40.0068,6200.0
2012-08-10 10:10:00,45.89,46.01,45.89,45.98,5600.0,40.0156,40.1202,40.0156,40.094,5600.0
2012-08-10 10:15:00,46.0,46.01,45.96,45.97,7500.0,40.1115,40.1202,40.0766,40.0853,7500.0
2012-08-10 10:20:00,45.98,46.02,45.97,45.98,4600.0,40.094,40.1289,40.0853,40.094,4600.0
2012-08-10 10:25:00,45.98,45.98,45.94,45.94,7700.0,40.094,40.094,40.0592,40.0592,7700.0
2012-08-10 10:30:00,45.97,45.99,45.92,45.93,16200.0,40.0853,40.1028,40.0417,40.0504,16200.0
2012-08-10 10:35:00,45.92,45.93,45.89,45.9,8100.0,40.0417,40.0504,40.0156,40.0243,8100.0
2012-08-10 10:40:00,45.9,45.9,45.88,45.89,4400.0,40.0243,40.0243,40.0068,40.0156,4400.0
2012-08-10 10:45:00,45.9,45.9,45.87,45.89,32700.0,40.0243,40.0243,39.9981,40.0156,32700.0
2012-08-10 10:50:00,45.89,45.94,45.89,45.93,7000.0,40.0156,40.0592,40.0156,40.0504,7000.0
2012-08-10 10:55:00,45.93,45.95,45.92,45.93,4800.0,40.0504,40.0679,40.0417,40.0504,4800.0
2012-08-10 11:00:00,45.95,45.95,45.84,45.84,8500.0,40.0679,40.0679,39.972,39.972,8500.0
2012-08-10 11:05:00,45.82,45.89,45.79,45.89,5800.0,39.9545,40.0156,39.9284,40.0156,5800.0
2012-08-10 11:10:00,45.89,45.92,45.88,45.92,6700.0,40.0156,40.0417,40.0068,40.0417,6700.0
2012-08-10 11:15:00,45.92,45.95,45.91,45.91,6000.0,40.0417,40.0679,40.033,40.033,6000.0
2012-08-10 11:20:00,45.92,45.93,45.83,45.83,13000.0,40.0417,40.0504,39.9632,39.9632,13000.0
2012-08-10 11:25:00,45.82,45.82,45.71,45.72,30400.0,39.9545,39.9545,39.8586,39.8673,30400.0
2012-08-10 11:30:00,45.71,45.71,45.64,45.68,20200.0,39.8586,39.8586,39.7976,39.8324,20200.0
2012-08-10 11:35:00,45.67,45.82,45.67,45.82,3900.0,39.8237,39.9545,39.8237,39.9545,3900.0
2012-08-10 11:40:00,45.83,45.96,45.83,45.95,6400.0,39.9632,40.0766,39.9632,40.0679,6400.0
2012-08-10 11:45:00,45.96,45.97,45.96,45.97,5600.0,40.0766,40.0853,40.0766,40.0853,5600.0
2012-08-10 11:50:00,45.97,46.06,45.97,46.05,4900.0,40.0853,40.1638,40.0853,40.1551,4900.0
2012-08-10 11:55:00,46.05,46.06,46.02,46.03,9800.0,40.1551,40.1638,40.1289,40.1376,9800.0
2012-08-10 12:00:00,46.03,46.03,45.96,45.96,7400.0,40.1376,40.1376,40.0766,40.0766,7400.0
2012-08-10 12:05:00,45.96,45.96,45.94,45.95,5000.0,40.0766,40.0766,40.0592,40.0679,5000.0
2012-08-10 12:10:00,45.95,45.96,45.94,45.95,6200.0,40.0679,40.0766,40.0592,40.0679,6200.0
2012-08-10 12:15:00,45.96,45.97,45.95,45.97,7800.0,40.0766,40.0853,40.0679,40.0853,7800.0
2012-08-10 12:20:00,45.97,45.97,45.96,45.96,5800.0,40.0853,40.0853,40.0766,40.0766,5800.0
2012-08-10 12:25:00,45.97,45.97,45.9,45.9,16500.0,40.0853,40.0853,40.0243,40.0243,16500.0
2012-08-10 12:30:00,45.91,45.91,45.88,45.88,6300.0,40.033,40.033,40.0068,40.0068,6300.0
2012-08-10 12:35:00,45.87,45.9,45.87,45.9,4200.0,39.9981,40.0243,39.9981,40.0243,4200.0
2012-08-10 12:40:00,45.9,45.92,45.89,45.92,3800.0,40.0243,40.0417,40.0156,40.0417,3800.0
2012-08-10 12:45:00,45.92,45.95,45.91,45.95,7700.0,40.0417,40.0679,40.033,40.0679,7700.0
2012-08-10 12:50:00,45.95,45.95,45.92,45.93,5100.0,40.0679,40.0679,40.0417,40.0504,5100.0
2012-08-10 12:55:00,45.94,45.95,45.93,45.95,4200.0,40.0592,40.0679,40.0504,40.0679,4200.0
2012-08-10 13:00:00,45.94,45.94,45.91,45.91,4500.0,40.0592,40.0592,40.033,40.033,4500.0
2012-08-10 13:05:00,45.91,45.93,45.88,45.9,4100.0,40.033,40.0504,40.0068,40.0243,4100.0
2012-08-10 13:10:00,45.88,45.88,45.83,45.87,3400.0,40.0068,40.0068,39.9632,39.9981,3400.0
2012-08-10 13:15:00,45.88,45.9,45.88,45.89,2400.0,40.0068,40.0243,40.0068,40.0156,2400.0
2012-08-10 13:20:00,45.9,45.9,45.88,45.89,4800.0,40.0243,40.0243,40.0068,40.0156,4800.0
2012-08-10 13:25:00,45.89,45.92,45.89,45.92,5300.0,40.0156,40.0417,40.0156,40.0417,5300.0
2012-08-10 13:30:00,45.91,45.93,45.91,45.93,3900.0,40.033,40.0504,40.033,40.0504,3900.0
2012-08-10 13:35:00,45.93,45.94,45.9,45.9,9600.0,40.0504,40.0592,40.0243,40.0243,9600.0
2012-08-10 13:40:00,45.9,45.92,45.88,45.89,13800.0,40.0243,40.0417,40.0068,40.0156,13800.0
2012-08-10 13:45:00,45.9,45.9,45.85,45.9,5200.0,40.0243,40.0243,39.9807,40.0243,5200.0
2012-08-10 13:50:00,45.9,45.91,45.89,45.9,9300.0,40.0243,40.033,40.0156,40.0243,9300.0
2012-08-10 13:55:00,45.9,45.9,45.88,45.9,6000.0,40.0243,40.0243,40.0068,40.0243,6000.0
2012-08-10 14:00:00,45.9,45.93,45.9,45.93,2100.0,40.0243,40.0504,40.0243,40.0504,2100.0
2012-08-10 14:05:00,45.93,45.95,45.93,45.93,7400.0,40.0504,40.0679,40.0504,40.0504,7400.0
2012-08-10 14:10:00,45.93,45.95,45.91,45.91,7000.0,40.0504,40.0679,40.033,40.033,7000.0
2012-08-10 14:15:00,45.91,45.94,45.91,45.94,2200.0,40.033,40.0592,40.033,40.0592,2200.0
2012-08-10 14:20:00,45.94,45.95,45.93,45.94,9100.0,40.0592,40.0679,40.0504,40.0592,9100.0
2012-08-10 14:25:00,45.94,45.94,45.92,45.94,8900.0,40.0592,40.0592,40.0417,40.0592,8900.0
2012-08-10 14:30:00,45.94,45.94,45.91,45.91,4200.0,40.0592,40.0592,40.033,40.033,4200.0
2012-08-10 14:35:00,45.89,45.9,45.83,45.85,10300.0,40.0156,40.0243,39.9632,39.9807,10300.0
2012-08-10 14:40:00,45.85,45.85,45.83,45.83,7100.0,39.9807,39.9807,39.9632,39.9632,7100.0
2012-08-10 14:45:00,45.83,45.83,45.82,45.82,6800.0,39.9632,39.9632,39.9545,39.9545,6800.0
2012-08-10 14:50:00,45.82,45.9,45.82,45.88,64200.0,39.9545,40.0243,39.9545,40.0068,64200.0
2012-08-10 14:55:00,45.88,45.89,45.85,45.85,6400.0,40.0068,40.0156,39.9807,39.9807,6400.0
2012-08-10 15:00:00,45.85,45.87,45.85,45.85,7600.0,39.9807,39.9981,39.9807,39.9807,7600.0
2012-08-10 15:05:00,45.85,45.87,45.84,45.84,9600.0,39.9807,39.9981,39.972,39.972,9600.0
2012-08-10 15:10:00,45.85,45.89,45.85,45.87,10900.0,39.9807,40.0156,39.9807,39.9981,10900.0
2012-08-10 15:15:00,45.89,45.91,45.88,45.9,9700.0,40.0156,40.033,40.0068,40.0243,9700.0
2012-08-10 15:20:00,45.91,45.93,45.89,45.9,14800.0,40.033,40.0504,40.0156,40.0243,14800.0
2012-08-10 15:25:00,45.91,45.95,45.91,45.94,9700.0,40.033,40.0679,40.033,40.0592,9700.0
2012-08-10 15:30:00,45.94,45.95,45.91,45.93,13400.0,40.0592,40.0679,40.033,40.0504,13400.0
2012-08-10 15:35:00,45.93,45.94,45.91,45.92,13600.0,40.0504,40.0592,40.033,40.0417,13600.0
2012-08-10 15:40:00,45.94,45.95,45.88,45.89,32000.0,40.0592,40.0679,40.0068,40.0156,32000.0
2012-08-10 15:45:00,45.89,45.98,45.88,45.9,47000.0,40.0156,40.094,40.0068,40.0243,47000.0
2012-08-10 15:50:00,45.9,45.92,45.86,45.9,24800.0,40.0243,40.0417,39.9894,40.0243,24800.0
2012-08-10 15:55:00,45.9,45.9,45.88,45.9,55600.0,40.0243,40.0243,40.0068,40.0243,55600.0
2012-08-13 09:30:00,45.8,45.96,45.8,45.91,10400.0,39.9371,40.0766,39.9371,40.033,10400.0
2012-08-13 09:35:00,45.95,45.99,45.85,45.97,7600.0,40.0679,40.1028,39.9807,40.0853,7600.0
2012-08-13 09:40:00,45.97,45.99,45.8,45.81,27600.0,40.0853,40.1028,39.9371,39.9458,27600.0
2012-08-13 09:45:00,45.83,45.89,45.8,45.89,8200.0,39.9632,40.0156,39.9371,40.0156,8200.0
2012-08-13 09:50:00,45.89,45.94,45.89,45.92,5500.0,40.0156,40.0592,40.0156,40.0417,5500.0
2012-08-13 09:55:00,45.91,45.91,45.76,45.78,9600.0,40.033,40.033,39.9022,39.9196,9600.0
2012-08-13 10:00:00,45.8,45.84,45.79,45.82,6500.0,39.9371,39.972,39.9284,39.9545,6500.0
2012-08-13 10:05:00,45.81,45.81,45.71,45.72,2500.0,39.9458,39.9458,39.8586,39.8673,2500.0
2012-08-13 10:10:00,45.7,45.72,45.67,45.7,3700.0,39.8499,39.8673,39.8237,39.8499,3700.0
2012-08-13 10:15:00,45.7,45.74,45.68,45.73,2100.0,39.8499,39.8848,39.8324,39.876,2100.0
2012-08-13 10:20:00,45.74,45.82,45.74,45.74,5500.0,39.8848,39.9545,39.8848,39.8848,5500.0
2012-08-13 10:25:00,45.72,45.73,45.66,45.66,5700.0,39.8673,39.876,39.815,39.815,5700.0
2012-08-13 10:30:00,45.66,45.67,45.6,45.62,11500.0,39.815,39.8237,39.7627,39.7801,11500.0
2012-08-13 10:35:00,45.62,45.62,45.59,45.61,3100.0,39.7801,39.7801,39.754,39.7714,3100.0
2012-08-13 10:40:00,45.6,45.67,45.6,45.65,9700.0,39.7627,39.8237,39.7627,39.8063,9700.0
2012-08-13 10:45:00,45.64,45.64,45.6,45.62,4200.0,39.7976,39.7976,39.7627,39.7801,4200.0
2012-08-13 10:50:00,45.62,45.63,45.58,45.6,9500.0,39.7801,39.7888,39.7452,39.7627,9500.0
2012-08-13 10:55:00,45.62,45.62,45.55,45.55,8400.0,39.7801,39.7801,39.7191,39.7191,8400.0
2012-08-13 11:00:00,45.56,45.57,45.41,45.45,9600.0,39.7278,39.7365,39.597,39.6319,9600.0
2012-08-13 11:05:00,45.41,45.43,45.38,45.41,5600.0,39.597,39.6144,39.5708,39.597,5600.0
2012-08-13 11:10:00,45.41,45.43,45.4,45.42,2600.0,39.597,39.6144,39.5883,39.6057,2600.0
2012-08-13 11:15:00,45.42,45.42,45.35,45.36,12800.0,39.6057,39.6057,39.5447,39.5534,12800.0
2012-08-13 11:20:00,45.36,45.41,45.36,45.38,9900.0,39.5534,39.597,39.5534,39.5708,9900.0
2012-08-13 11:25:00,45.4,45.4,45.36,45.36,9000.0,39.5883,39.5883,39.5534,39.5534,9000.0
2012-08-13 11:30:00,45.36,45.37,45.33,45.34,10700.0,39.5534,39.5621,39.5272,39.536,10700.0
2012-08-13 11:35:00,45.34,45.44,45.34,45.44,6200.0,39.536,39.6232,39.536,39.6232,6200.0
2012-08-13 11:40:00,45.43,45.48,45.42,45.42,18400.0,39.6144,39.658,39.6057,39.6057,18400.0
2012-08-13 11:45:00,45.42,45.43,45.37,45.37,4300.0,39.6057,39.6144,39.5621,39.5621,4300.0
2012-08-13 11:50:00,45.37,45.38,45.3,45.31,8900.0,39.5621,39.5708,39.5011,39.5098,8900.0
2012-08-13 11:55:00,45.31,45.35,45.31,45.32,5800.0,39.5098,39.5447,39.5098,39.5185,5800.0
2012-08-13 12:00:00,45.34,45.34,45.24,45.26,20500.0,39.536,39.536,39.4488,39.4662,20500.0
2012-08-13 12:05:00,45.25,45.32,45.24,45.3,11200.0,39.4575,39.5185,39.4488,39.5011,11200.0
2012-08-13 12:10:00,45.3,45.31,45.23,45.26,15500.0,39.5011,39.5098,39.4401,39.4662,15500.0
2012-08-13 12:15:00,45.25,45.28,45.24,45.27,4000.0,39.4575,39.4836,39.4488,39.4749,4000.0
2012-08-13 12:20:00,45.27,45.27,45.22,45.25,20400.0,39.4749,39.4749,39.4313,39.4575,20400.0
2012-08-13 12:25:00,45.24,45.26,45.22,45.25,6500.0,39.4488,39.4662,39.4313,39.4575,6500.0
2012-08-13 12:30:00,45.25,45.29,45.24,45.28,9600.0,39.4575,39.4924,39.4488,39.4836,9600.0
2012-08-13 12:35:00,45.29,45.29,45.22,45.25,14600.0,39.4924,39.4924,39.4313,39.4575,14600.0
2012-08-13 12:40:00,45.25,45.31,45.25,45.31,4800.0,39.4575,39.5098,39.4575,39.5098,4800.0
2012-08-13 12:45:00,45.31,45.41,45.3,45.37,8200.0,39.5098,39.597,39.5011,39.5621,8200.0
2012-08-13 12:50:00,45.39,45.42,45.39,45.41,2900.0,39.5796,39.6057,39.5796,39.597,2900.0
2012-08-13 12:55:00,45.42,45.49,45.42,45.49,2600.0,39.6057,39.6668,39.6057,39.6668,2600.0
2012-08-13 13:00:00,45.5,45.55,45.5,45.52,3600.0,39.6755,39.7191,39.6755,39.6929,3600.0
2012-08-13 13:05:00,45.53,45.56,45.53,45.55,1800.0,39.7016,39.7278,39.7016,39.7191,1800.0
2012-08-13 13:10:00,45.54,45.56,45.53,45.53,4000.0,39.7104,39.7278,39.7016,39.7016,4000.0
2012-08-13 13:15:00,45.54,45.54,45.49,45.5,8500.0,39.7104,39.7104,39.6668,39.6755,8500.0
2012-08-13 13:20:00,45.5,45.51,45.49,45.5,10200.0,39.6755,39.6842,39.6668,39.6755,10200.0
2012-08-13 13:25:00,45.5,45.5,45.46,45.48,10800.0,39.6755,39.6755,39.6406,39.658,10800.0
2012-08-13 13:30:00,45.5,45.52,45.48,45.5,7200.0,39.6755,39.6929,39.658,39.6755,7200.0
2012-08-13 13:35:00,45.51,45.51,45.47,45.49,17300.0,39.6842,39.6842,39.6493,39.6668,17300.0
2012-08-13 13:40:00,45.49,45.5,45.47,45.47,6900.0,39.6668,39.6755,39.6493,39.6493,6900.0
2012-08-13 13:45:00,45.47,45.49,45.46,45.47,4200.0,39.6493,39.6668,39.6406,39.6493,4200.0
2012-08-13 13:50:00,45.49,45.49,45.45,45.46,5900.0,39.6668,39.6668,39.6319,39.6406,5900.0
2012-08-13 13:55:00,45.47,45.49,45.45,45.49,6400.0,39.6493,39.6668,39.6319,39.6668,6400.0
2012-08-13 14:00:00,45.5,45.56,45.5,45.56,7000.0,39.6755,39.7278,39.6755,39.7278,7000.0
2012-08-13 14:05:00,45.57,45.59,45.51,45.51,10200.0,39.7365,39.754,39.6842,39.6842,10200.0
2012-08-13 14:10:00,45.51,45.52,45.48,45.51,8700.0,39.6842,39.6929,39.658,39.6842,8700.0
2012-08-13 14:15:00,45.51,45.51,45.42,45.48,22000.0,39.6842,39.6842,39.6057,39.658,22000.0
2012-08-13 14:20:00,45.48,45.49,45.46,45.48,10200.0,39.658,39.6668,39.6406,39.658,10200.0
2012-08-13 14:25:00,45.48,45.5,45.45,45.45,10800.0,39.658,39.6755,39.6319,39.6319,10800.0
2012-08-13 14:30:00,45.47,45.52,45.45,45.48,13000.0,39.6493,39.6929,39.6319,39.658,13000.0
2012-08-13 14:35:00,45.48,45.49,45.46,45.49,3200.0,39.658,39.6668,39.6406,39.6668,3200.0
2012-08-13 14:40:00,45.48,45.49,45.46,45.48,5000.0,39.658,39.6668,39.6406,39.658,5000.0
2012-08-13 14:45:00,45.47,45.49,45.47,45.48,5400.0,39.6493,39.6668,39.6493,39.658,5400.0
2012-08-13 14:50:00,45.49,45.56,45.48,45.56,5800.0,39.6668,39.7278,39.658,39.7278,5800.0
2012-08-13 14:55:00,45.56,45.6,45.55,45.57,6400.0,39.7278,39.7627,39.7191,39.7365,6400.0
2012-08-13 15:00:00,45.58,45.61,45.54,45.55,20200.0,39.7452,39.7714,39.7104,39.7191,20200.0
2012-08-13 15:05:00,45.54,45.56,45.54,45.55,54300.0,39.7104,39.7278,39.7104,39.7191,54300.0
2012-08-13 15:10:00,45.55,45.56,45.54,45.54,8700.0,39.7191,39.7278,39.7104,39.7104,8700.0
2012-08-13 15:15:00,45.54,45.57,45.52,45.55,10200.0,39.7104,39.7365,39.6929,39.7191,10200.0
2012-08-13 15:20:00,45.55,45.55,45.48,45.52,41600.0,39.7191,39.7191,39.658,39.6929,41600.0
2012-08-13 15:25:00,45.51,45.57,45.51,45.52,12500.0,39.6842,39.7365,39.6842,39.6929,12500.0
2012-08-13 15:30:00,45.52,45.56,45.5,45.51,17600.0,39.6929,39.7278,39.6755,39.6842,17600.0
2012-08-13 15:35:00,45.51,45.58,45.48,45.56,10800.0,39.6842,39.7452,39.658,39.7278,10800.0
2012-08-13 15:40:00,45.56,45.58,45.56,45.56,13500.0,39.7278,39.7452,39.7278,39.7278,13500.0
2012-08-13 15:45:00,45.57,45.58,45.54,45.55,21500.0,39.7365,39.7452,39.7104,39.7191,21500.0
2012-08-13 15:50:00,45.55,45.57,45.52,45.57,43000.0,39.7191,39.7365,39.6929,39.7365,43000.0
2012-08-13 15:55:00,45.56,45.56,45.44,45.54,105800.0,39.7278,39.7278,39.6232,39.7104,105800.0
2012-08-14 09:30:00,45.81,45.81,45.53,45.7,16300.0,39.9458,39.9458,39.7016,39.8499,16300.0
2012-08-14 09:35:00,45.7,45.85,45.7,45.76,13700.0,39.8499,39.9807,39.8499,39.9022,13700.0
2012-08-14 09:40:00,45.76,45.77,45.62,45.72,20300.0,39.9022,39.9109,39.7801,39.8673,20300.0
2012-08-14 09:45:00,45.69,45.74,45.65,45.66,8800.0,39.8412,39.8848,39.8063,39.815,8800.0
2012-08-14 09:50:00,45.67,45.69,45.63,45.63,2600.0,39.8237,39.8412,39.7888,39.7888,2600.0
2012-08-14 09:55:00,45.63,45.74,45.57,45.72,8900.0,39.7888,39.8848,39.7365,39.8673,8900.0
2012-08-14 10:00:00,45.72,45.76,45.7,45.73,11400.0,39.8673,39.9022,39.8499,39.876,11400.0
2012-08-14 10:05:00,45.72,45.73,45.69,45.69,8800.0,39.8673,39.876,39.8412,39.8412,8800.0
2012-08-14 10:10:00,45.71,45.75,45.69,45.7,7600.0,39.8586,39.8935,39.8412,39.8499,7600.0
2012-08-14 10:15:00,45.72,45.72,45.66,45.66,4000.0,39.8673,39.8673,39.815,39.815,4000.0
2012-08-14 10:20:00,45.66,45.69,45.63,45.63,5500.0,39.815,39.8412,39.7888,39.7888,5500.0
2012-08-14 10:25:00,45.63,45.65,45.61,45.65,3500.0,39.7888,39.8063,39.7714,39.8063,3500.0
2012-08-14 10:30:00,45.64,45.67,45.64,45.67,2700.0,39.7976,39.8237,39.7976,39.8237,2700.0
2012-08-14 10:35:00,45.65,45.7,45.64,45.7,9300.0,39.8063,39.8499,39.7976,39.8499,9300.0
2012-08-14 10:40:00,45.7,45.75,45.7,45.73,5300.0,39.8499,39.8935,39.8499,39.876,5300.0
2012-08-14 10:45:00,45.73,45.79,45.72,45.79,4500.0,39.876,39.9284,39.8673,39.9284,4500.0
2012-08-14 10:50:00,45.79,45.87,45.79,45.87,13700.0,39.9284,39.9981,39.9284,39.9981,13700.0
2012-08-14 10:55:00,45.87,45.92,45.87,45.92,4400.0,39.9981,40.0417,39.9981,40.0417,4400.0
2012-08-14 11:00:00,45.91,45.94,45.9,45.94,2000.0,40.033,40.0592,40.0243,40.0592,2000.0
2012-08-14 11:05:00,45.96,46.01,45.96,46.0,4600.0,40.0766,40.1202,40.0766,40.1115,4600.0
2012-08-14 11:10:00,45.97,46.02,45.97,46.0,4900.0,40.0853,40.1289,40.0853,40.1115,4900.0
2012-08-14 11:15:00,46.0,46.01,45.99,46.0,3200.0,40.1115,40.1202,40.1028,40.1115,3200.0
2012-08-14 11:20:00,45.98,45.98,45.96,45.96,3600.0,40.094,40.094,40.0766,40.0766,3600.0
2012-08-14 11:25:00,45.98,46.02,45.98,46.02,1300.0,40.094,40.1289,40.094,40.1289,1300.0
2012-08-14 11:30:00,46.01,46.03,46.0,46.03,2000.0,40.1202,40.1376,40.1115,40.1376,2000.0
2012-08-14 11:35:00,46.04,46.05,46.01,46.01,8200.0,40.1464,40.1551,40.1202,40.1202,8200.0
2012-08-14 11:40:00,46.03,46.08,46.03,46.08,3000.0,40.1376,40.1812,40.1376,40.1812,3000.0
2012-08-14 11:45:00,46.06,46.08,46.02,46.03,5000.0,40.1638,40.1812,40.1289,40.1376,5000.0
2012-08-14 11:50:00,46.06,46.07,46.0,46.03,3700.0,40.1638,40.1725,40.1115,40.1376,3700.0
2012-08-14 11:55:00,46.03,46.04,46.0,46.02,5200.0,40.1376,40.1464,40.1115,40.1289,5200.0
2012-08-14 12:00:00,46.0,46.04,45.98,46.0,3800.0,40.1115,40.1464,40.094,40.1115,3800.0
2012-08-14 12:05:00,46.01,46.04,45.99,46.02,3600.0,40.1202,40.1464,40.1028,40.1289,3600.0
2012-08-14 12:10:00,46.0,46.0,45.97,45.99,2300.0,40.1115,40.1115,40.0853,40.1028,2300.0
2012-08-14 12:15:00,46.0,46.04,45.98,46.01,8200.0,40.1115,40.1464,40.094,40.1202,8200.0
2012-08-14 12:20:00,46.02,46.02,45.99,46.01,2800.0,40.1289,40.1289,40.1028,40.1202,2800.0
2012-08-14 12:25:00,46.02,46.03,45.99,46.03,2600.0,40.1289,40.1376,40.1028,40.1376,2600.0
2012-08-14 12:30:00,46.0,46.04,45.98,46.02,9300.0,40.1115,40.1464,40.094,40.1289,9300.0
2012-08-14 12:35:00,46.02,46.07,46.0,46.0,11600.0,40.1289,40.1725,40.1115,40.1115,11600.0
2012-08-14 12:40:00,45.95,45.96,45.89,45.96,2500.0,40.0679,40.0766,40.0156,40.0766,2500.0
2012-08-14 12:45:00,45.96,46.01,45.94,46.0,3400.0,40.0766,40.1202,40.0592,40.1115,3400.0
2012-08-14 12:50:00,46.0,46.01,45.97,45.99,3200.0,40.1115,40.1202,40.0853,40.1028,3200.0
2012-08-14 12:55:00,45.99,46.0,45.98,45.98,2800.0,40.1028,40.1115,40.094,40.094,2800.0
2012-08-14 13:00:00,45.99,46.01,45.98,45.98,5100.0,40.1028,40.1202,40.094,40.094,5100.0
2012-08-14 13:05:00,46.0,46.0,45.94,45.97,1500.0,40.1115,40.1115,40.0592,40.0853,1500.0
2012-08-14 13:10:00,45.95,45.95,45.9,45.94,2300.0,40.0679,40.0679,40.0243,40.0592,2300.0
2012-08-14 13:15:00,45.97,46.0,45.93,45.93,13400.0,40.0853,40.1115,40.0504,40.0504,13400.0
2012-08-14 13:20:00,45.94,45.97,45.91,45.92,12700.0,40.0592,40.0853,40.033,40.0417,12700.0
2012-08-14 13:25:00,45.89,45.91,45.86,45.91,3100.0,40.0156,40.033,39.9894,40.033,3100.0
2012-08-14 13:30:00,45.93,45.94,45.92,45.94,1100.0,40.0504,40.0592,40.0417,40.0592,1100.0
2012-08-14 13:35:00,45.93,45.94,45.92,45.92,2400.0,40.0504,40.0592,40.0417,40.0417,2400.0
2012-08-14 13:40:00,45.92,45.96,45.91,45.94,3100.0,40.0417,40.0766,40.033,40.0592,3100.0
2012-08-14 13:45:00,45.94,45.94,45.81,45.88,23400.0,40.0592,40.0592,39.9458,40.0068,23400.0
2012-08-14 13:50:00,45.89,45.9,45.87,45.87,2100.0,40.0156,40.0243,39.9981,39.9981,2100.0
2012-08-14 13:55:00,45.87,45.88,45.85,45.88,6100.0,39.9981,40.0068,39.9807,40.0068,6100.0
2012-08-14 14:00:00,45.86,45.88,45.82,45.84,4500.0,39.9894,40.0068,39.9545,39.972,4500.0
2012-08-14 14:05:00,45.82,45.85,45.82,45.84,2900.0,39.9545,39.9807,39.9545,39.972,2900.0
2012-08-14 14:10:00,45.84,45.84,45.82,45.83,3000.0,39.972,39.972,39.9545,39.9632,3000.0
2012-08-14 14:15:00,45.84,45.84,45.78,45.82,4600.0,39.972,39.972,39.9196,39.9545,4600.0
2012-08-14 14:20:00,45.78,45.83,45.77,45.79,7300.0,39.9196,39.9632,39.9109,39.9284,7300.0
2012-08-14 14:25:00,45.79,45.82,45.79,45.79,8000.0,39.9284,39.9545,39.9284,39.9284,8000.0
2012-08-14 14:30:00,45.82,45.83,45.79,45.8,12800.0,39.9545,39.9632,39.9284,39.9371,12800.0
2012-08-14 14:35:00,45.81,45.83,45.79,45.79,5300.0,39.9458,39.9632,39.9284,39.9284,5300.0
2012-08-14 14:40:00,45.78,45.78,45.73,45.75,2900.0,39.9196,39.9196,39.876,39.8935,2900.0
2012-08-14 14:45:00,45.75,45.75,45.72,45.74,4000.0,39.8935,39.8935,39.8673,39.8848,4000.0
2012-08-14 14:50:00,45.72,45.74,45.69,45.7,9200.0,39.8673,39.8848,39.8412,39.8499,9200.0
2012-08-14 14:55:00,45.7,45.71,45.69,45.7,12100.0,39.8499,39.8586,39.8412,39.8499,12100.0
2012-08-14 15:00:00,45.7,45.71,45.68,45.71,11500.0,39.8499,39.8586,39.8324,39.8586,11500.0
2012-08-14 15:05:00,45.7,45.75,45.7,45.73,8500.0,39.8499,39.8935,39.8499,39.876,8500.0
2012-08-14 15:10:00,45.73,45.75,45.7,45.7,10400.0,39.876,39.8935,39.8499,39.8499,10400.0
2012-08-14 15:15:00,45.7,45.74,45.69,45.73,21200.0,39.8499,39.8848,39.8412,39.876,21200.0
2012-08-14 15:20:00,45.73,45.76,45.73,45.75,5900.0,39.876,39.9022,39.876,39.8935,5900.0
2012-08-14 15:25:00,45.74,45.76,45.73,45.75,8300.0,39.8848,39.9022,39.876,39.8935,8300.0
2012-08-14 15:30:00,45.74,45.75,45.65,45.66,18000.0,39.8848,39.8935,39.8063,39.815,18000.0
2012-08-14 15:35:00,45.64,45.66,45.58,45.65,12400.0,39.7976,39.815,39.7452,39.8063,12400.0
2012-08-14 15:40:00,45.64,45.69,45.64,45.65,8300.0,39.7976,39.8412,39.7976,39.8063,8300.0
2012-08-14 15:45:00,45.66,45.71,45.65,45.69,11100.0,39.815,39.8586,39.8063,39.8412,11100.0
2012-08-14 15:50:00,45.69,45.7,45.62,45.66,18200.0,39.8412,39.8499,39.7801,39.815,18200.0
2012-08-14 15:55:00,45.66,45.71,45.66,45.7,42000.0,39.815,39.8586,39.815,39.8499,42000.0
2012-08-15 09:30:00,45.7,45.93,45.44,45.89,9000.0,39.8499,40.0504,39.6232,40.0156,9000.0
2012-08-15 09:35:00,45.93,45.98,45.8,45.86,5800.0,40.0504,40.094,39.9371,39.9894,5800.0
2012-08-15 09:40:00,45.89,45.93,45.8,45.89,12100.0,40.0156,40.0504,39.9371,40.0156,12100.0
2012-08-15 09:45:00,45.89,45.93,45.84,45.9,19900.0,40.0156,40.0504,39.972,40.0243,19900.0
2012-08-15 09:50:00,45.9,45.92,45.85,45.86,11000.0,40.0243,40.0417,39.9807,39.9894,11000.0
2012-08-15 09:55:00,45.89,45.95,45.88,45.93,3400.0,40.0156,40.0679,40.0068,40.0504,3400.0
2012-08-15 10:00:00,45.91,45.93,45.87,45.89,4200.0,40.033,40.0504,39.9981,40.0156,4200.0
2012-08-15 10:05:00,45.94,45.94,45.9,45.93,1900.0,40.0592,40.0592,40.0243,40.0504,1900.0
2012-08-15 10:10:00,45.95,45.96,45.88,45.93,10900.0,40.0679,40.0766,40.0068,40.0504,10900.0
2012-08-15 10:15:00,45.93,45.95,45.9,45.9,5700.0,40.0504,40.0679,40.0243,40.0243,5700.0
2012-08-15 10:20:00,45.9,45.93,45.89,45.93,1100.0,40.0243,40.0504,40.0156,40.0504,1100.0
2012-08-15 10:25:00,45.94,45.98,45.9,45.9,8600.0,40.0592,40.094,40.0243,40.0243,8600.0
2012-08-15 10:30:00,45.91,45.95,45.89,45.94,5500.0,40.033,40.0679,40.0156,40.0592,5500.0
2012-08-15 10:35:00,45.94,45.95,45.92,45.93,6900.0,40.0592,40.0679,40.0417,40.0504,6900.0
2012-08-15 10:40:00,45.93,45.95,45.89,45.89,6600.0,40.0504,40.0679,40.0156,40.0156,6600.0
2012-08-15 10:45:00,45.89,45.95,45.89,45.93,900.0,40.0156,40.0679,40.0156,40.0504,900.0
2012-08-15 10:50:00,45.9,45.94,45.89,45.92,5300.0,40.0243,40.0592,40.0156,40.0417,5300.0
2012-08-15 10:55:00,45.92,45.95,45.92,45.95,3300.0,40.0417,40.0679,40.0417,40.0679,3300.0
2012-08-15 11:00:00,45.95,45.95,45.9,45.93,6900.0,40.0679,40.0679,40.0243,40.0504,6900.0
2012-08-15 11:05:00,45.94,46.01,45.93,46.0,12700.0,40.0592,40.1202,40.0504,40.1115,12700.0
2012-08-15 11:10:00,46.0,46.06,46.0,46.06,2400.0,40.1115,40.1638,40.1115,40.1638,2400.0
2012-08-15 11:15:00,46.06,46.07,46.03,46.03,3200.0,40.1638,40.1725,40.1376,40.1376,3200.0
2012-08-15 11:20:00,46.03,46.03,46.01,46.01,1500.0,40.1376,40.1376,40.1202,40.1202,1500.0
2012-08-15 11:25:00,46.02,46.04,45.97,46.03,2900.0,40.1289,40.1464,40.0853,40.1376,2900.0
2012-08-15 11:30:00,46.0,46.04,46.0,46.02,3700.0,40.1115,40.1464,40.1115,40.1289,3700.0
2012-08-15 11:35:00,46.03,46.05,46.02,46.02,2200.0,40.1376,40.1551,40.1289,40.1289,2200.0
2012-08-15 11:40:00,46.05,46.05,45.99,46.03,2000.0,40.1551,40.1551,40.1028,40.1376,2000.0
2012-08-15 11:45:00,46.04,46.05,46.0,46.0,22100.0,40.1464,40.1551,40.1115,40.1115,22100.0
2012-08-15 11:50:00,46.04,46.04,45.98,46.0,2400.0,40.1464,40.1464,40.094,40.1115,2400.0
2012-08-15 11:55:00,45.99,46.0,45.98,45.99,3800.0,40.1028,40.1115,40.094,40.1028,3800.0
2012-08-15 12:00:00,46.01,46.02,45.99,46.01,7200.0,40.1202,40.1289,40.1028,40.1202,7200.0
2012-08-15 12:05:00,46.0,46.02,46.0,46.01,2100.0,40.1115,40.1289,40.1115,40.1202,2100.0
2012-08-15 12:10:00,46.01,46.01,45.98,45.98,4000.0,40.1202,40.1202,40.094,40.094,4000.0
2012-08-15 12:15:00,45.97,45.99,45.97,45.99,3200.0,40.0853,40.1028,40.0853,40.1028,3200.0
2012-08-15 12:20:00,45.98,45.98,45.89,45.98,14100.0,40.094,40.094,40.0156,40.094,14100.0
2012-08-15 12:25:00,45.98,45.99,45.97,45.97,600.0,40.094,40.1028,40.0853,40.0853,600.0
2012-08-15 12:30:00,45.99,45.99,45.97,45.97,6600.0,40.1028,40.1028,40.0853,40.0853,6600.0
2012-08-15 12:35:00,45.98,46.0,45.94,45.95,4100.0,40.094,40.1115,40.0592,40.0679,4100.0
2012-08-15 12:40:00,45.95,45.96,45.95,45.95,1100.0,40.0679,40.0766,40.0679,40.0679,1100.0
2012-08-15 12:45:00,45.95,45.97,45.94,45.95,1600.0,40.0679,40.0853,40.0592,40.0679,1600.0
2012-08-15 12:50:00,45.96,45.98,45.94,45.98,3000.0,40.0766,40.094,40.0592,40.094,3000.0
2012-08-15 12:55:00,45.98,45.99,45.94,45.94,20100.0,40.094,40.1028,40.0592,40.0592,20100.0
2012-08-15 13:00:00,45.94,45.94,45.91,45.92,3400.0,40.0592,40.0592,40.033,40.0417,3400.0
2012-08-15 13:05:00,45.91,45.93,45.91,45.92,900.0,40.033,40.0504,40.033,40.0417,900.0
2012-08-15 13:10:00,45.92,45.95,45.91,45.92,7900.0,40.0417,40.0679,40.033,40.0417,7900.0
2012-08-15 13:15:00,45.93,45.95,45.9,45.92,1600.0,40.0504,40.0679,40.0243,40.0417,1600.0
2012-08-15 13:20:00,45.94,45.94,45.94,45.94,100.0,40.0592,40.0592,40.0592,40.0592,100.0
2012-08-15 13:25:00,45.95,45.95,45.93,45.93,3200.0,40.0679,40.0679,40.0504,40.0504,3200.0
2012-08-15 13:30:00,45.94,45.94,45.91,45.92,3900.0,40.0592,40.0592,40.033,40.0417,3900.0
2012-08-15 13:35:00,45.93,45.95,45.92,45.95,2900.0,40.0504,40.0679,40.0417,40.0679,2900.0
2012-08-15 13:40:00,45.94,45.96,45.93,45.94,4900.0,40.0592,40.0766,40.0504,40.0592,4900.0
2012-08-15 13:45:00,45.93,45.95,45.92,45.95,2000.0,40.0504,40.0679,40.0417,40.0679,2000.0
2012-08-15 13:50:00,45.95,45.97,45.94,45.96,4000.0,40.0679,40.0853,40.0592,40.0766,4000.0
2012-08-15 13:55:00,45.98,45.99,45.94,45.95,3900.0,40.094,40.1028,40.0592,40.0679,3900.0
2012-08-15 14:00:00,45.95,45.96,45.89,45.89,11900.0,40.0679,40.0766,40.0156,40.0156,11900.0
2012-08-15 14:05:00,45.9,45.91,45.89,45.9,5700.0,40.0243,40.033,40.0156,40.0243,5700.0
2012-08-15 14:10:00,45.89,45.89,45.86,45.87,4100.0,40.0156,40.0156,39.9894,39.9981,4100.0
2012-08-15 14:15:00,45.88,45.9,45.88,45.9,2300.0,40.0068,40.0243,40.0068,40.0243,2300.0
2012-08-15 14:20:00,45.91,45.91,45.88,45.9,2900.0,40.033,40.033,40.0068,40.0243,2900.0
2012-08-15 14:25:00,45.9,45.91,45.89,45.89,400.0,40.0243,40.033,40.0156,40.0156,400.0
2012-08-15 14:30:00,45.89,45.92,45.85,45.86,9100.0,40.0156,40.0417,39.9807,39.9894,9100.0
2012-08-15 14:35:00,45.87,45.91,45.87,45.9,2000.0,39.9981,40.033,39.9981,40.0243,2000.0
2012-08-15 14:40:00,45.9,45.95,45.89,45.9,11900.0,40.0243,40.0679,40.0156,40.0243,11900.0
2012-08-15 14:45:00,45.9,45.9,45.88,45.9,4400.0,40.0243,40.0243,40.0068,40.0243,4400.0
2012-08-15 14:50:00,45.89,45.91,45.89,45.9,6100.0,40.0156,40.033,40.0156,40.0243,6100.0
2012-08-15 14:55:00,45.93,45.94,45.91,45.93,2200.0,40.0504,40.0592,40.033,40.0504,2200.0
2012-08-15 15:00:00,45.92,45.95,45.92,45.94,6600.0,40.0417,40.0679,40.0417,40.0592,6600.0
2012-08-15 15:05:00,45.94,45.98,45.94,45.96,10000.0,40.0592,40.094,40.0592,40.0766,10000.0
2012-08-15 15:10:00,45.96,45.96,45.94,45.96,4400.0,40.0766,40.0766,40.0592,40.0766,4400.0
2012-08-15 15:15:00,45.94,45.98,45.94,45.97,6800.0,40.0592,40.094,40.0592,40.0853,6800.0
2012-08-15 15:20:00,45.97,45.97,45.93,45.95,35100.0,40.0853,40.0853,40.0504,40.0679,35100.0
2012-08-15 15:25:00,45.95,45.98,45.92,45.95,16300.0,40.0679,40.094,40.0417,40.0679,16300.0
2012-08-15 15:30:00,45.97,45.98,45.94,45.95,7200.0,40.0853,40.094,40.0592,40.0679,7200.0
2012-08-15 15:35:00,45.94,45.98,45.94,45.94,7000.0,40.0592,40.094,40.0592,40.0592,7000.0
2012-08-15 15:40:00,45.95,45.98,45.92,45.97,11600.0,40.0679,40.094,40.0417,40.0853,11600.0
2012-08-15 15:45:00,45.98,45.99,45.94,45.99,19000.0,40.094,40.1028,40.0592,40.1028,19000.0
2012-08-15 15:50:00,45.97,45.99,45.94,45.98,38400.0,40.0853,40.1028,40.0592,40.094,38400.0
2012-08-15 15:55:00,46.0,46.01,45.89,45.92,83800.0,40.1115,40.1202,40.0156,40.0417,83800.0
2012-08-16 09:30:00,45.98,46.18,45.8,46.16,8800.0,40.094,40.2684,39.9371,40.251,8800.0
2012-08-16 09:35:00,46.22,46.22,46.13,46.19,3200.0,40.3033,40.3033,40.2248,40.2772,3200.0
2012-08-16 09:40:00,46.17,46.19,46.16,46.18,3200.0,40.2597,40.2772,40.251,40.2684,3200.0
2012-08-16 09:45:00,46.19,46.2,46.15,46.18,10700.0,40.2772,40.2859,40.2423,40.2684,10700.0
2012-08-16 09:50:00,46.17,46.17,46.12,46.13,5500.0,40.2597,40.2597,40.2161,40.2248,5500.0
2012-08-16 09:55:00,46.13,46.15,46.07,46.15,11100.0,40.2248,40.2423,40.1725,40.2423,11100.0
2012-08-16 10:00:00,46.13,46.15,46.08,46.15,9800.0,40.2248,40.2423,40.1812,40.2423,9800.0
2012-08-16 10:05:00,46.16,46.26,46.16,46.21,11500.0,40.251,40.3382,40.251,40.2946,11500.0
2012-08-16 10:10:00,46.21,46.21,46.19,46.2,5300.0,40.2946,40.2946,40.2772,40.2859,5300.0
2012-08-16 10:15:00,46.21,46.23,46.17,46.18,10700.0,40.2946,40.312,40.2597,40.2684,10700.0
2012-08-16 10:20:00,46.2,46.29,46.17,46.18,48200.0,40.2859,40.3644,40.2597,40.2684,48200.0
2012-08-16 10:25:00,46.17,46.21,46.15,46.15,10000.0,40.2597,40.2946,40.2423,40.2423,10000.0
2012-08-16 10:30:00,46.17,46.2,46.16,46.2,1900.0,40.2597,40.2859,40.251,40.2859,1900.0
2012-08-16 10:35:00,46.2,46.26,46.18,46.25,8900.0,40.2859,40.3382,40.2684,40.3295,8900.0
2012-08-16 10:40:00,46.25,46.26,46.22,46.23,2700.0,40.3295,40.3382,40.3033,40.312,2700.0
2012-08-16 10:45:00,46.22,46.25,46.21,46.21,2900.0,40.3033,40.3295,40.2946,40.2946,2900.0
2012-08-16 10:50:00,46.22,46.23,46.21,46.21,1600.0,40.3033,40.312,40.2946,40.2946,1600.0
2012-08-16 10:55:00,46.22,46.25,46.21,46.22,5100.0,40.3033,40.3295,40.2946,40.3033,5100.0
2012-08-16 11:00:00,46.2,46.21,46.18,46.19,1400.0,40.2859,40.2946,40.2684,40.2772,1400.0
2012-08-16 11:05:00,46.18,46.18,46.15,46.15,1200.0,40.2684,40.2684,40.2423,40.2423,1200.0
2012-08-16 11:10:00,46.15,46.16,46.14,46.16,1200.0,40.2423,40.251,40.2336,40.251,1200.0
2012-08-16 11:15:00,46.15,46.21,46.15,46.19,4300.0,40.2423,40.2946,40.2423,40.2772,4300.0
2012-08-16 11:20:00,46.19,46.19,46.14,46.14,2100.0,40.2772,40.2772,40.2336,40.2336,2100.0
2012-08-16 11:25:00,46.15,46.18,46.14,46.15,2800.0,40.2423,40.2684,40.2336,40.2423,2800.0
2012-08-16 11:30:00,46.15,46.15,46.13,46.13,400.0,40.2423,40.2423,40.2248,40.2248,400.0
2012-08-16 11:35:00,46.15,46.16,46.14,46.16,2200.0,40.2423,40.251,40.2336,40.251,2200.0
2012-08-16 11:40:00,46.14,46.16,46.11,46.16,10200.0,40.2336,40.251,40.2074,40.251,10200.0
2012-08-16 11:45:00,46.17,46.17,46.14,46.14,7100.0,40.2597,40.2597,40.2336,40.2336,7100.0
2012-08-16 11:50:00,46.14,46.23,46.13,46.22,8700.0,40.2336,40.312,40.2248,40.3033,8700.0
2012-08-16 11:55:00,46.21,46.31,46.21,46.31,5300.0,40.2946,40.3818,40.2946,40.3818,5300.0
2012-08-16 12:00:00,46.31,46.32,46.3,46.3,5200.0,40.3818,40.3905,40.3731,40.3731,5200.0
2012-08-16 12:05:00,46.3,46.33,46.3,46.33,1100.0,40.3731,40.3992,40.3731,40.3992,1100.0
2012-08-16 12:10:00,46.33,46.34,46.33,46.33,5100.0,40.3992,40.408,40.3992,40.3992,5100.0
2012-08-16 12:15:00,46.33,46.37,46.33,46.34,8500.0,40.3992,40.4341,40.3992,40.408,8500.0
2012-08-16 12:20:00,46.34,46.34,46.3,46.33,2100.0,40.408,40.408,40.3731,40.3992,2100.0
2012-08-16 12:25:00,46.33,46.34,46.3,46.31,4500.0,40.3992,40.408,40.3731,40.3818,4500.0
2012-08-16 12:30:00,46.31,46.31,46.28,46.31,2300.0,40.3818,40.3818,40.3556,40.3818,2300.0
2012-08-16 12:35:00,46.31,46.33,46.29,46.3,3900.0,40.3818,40.3992,40.3644,40.3731,3900.0
2012-08-16 12:40:00,46.3,46.33,46.3,46.3,3400.0,40.3731,40.3992,40.3731,40.3731,3400.0
2012-08-16 12:45:00,46.3,46.31,46.28,46.29,3200.0,40.3731,40.3818,40.3556,40.3644,3200.0
2012-08-16 12:50:00,46.28,46.31,46.28,46.29,4700.0,40.3556,40.3818,40.3556,40.3644,4700.0
2012-08-16 12:55:00,46.3,46.32,46.3,46.31,1100.0,40.3731,40.3905,40.3731,40.3818,1100.0
2012-08-16 13:00:00,46.32,46.33,46.3,46.32,5600.0,40.3905,40.3992,40.3731,40.3905,5600.0
2012-08-16 13:05:00,46.32,46.34,46.32,46.34,6100.0,40.3905,40.408,40.3905,40.408,6100.0
2012-08-16 13:10:00,46.34,46.36,46.34,46.35,6400.0,40.408,40.4254,40.408,40.4167,6400.0
2012-08-16 13:15:00,46.36,46.38,46.34,46.36,5100.0,40.4254,40.4428,40.408,40.4254,5100.0
2012-08-16 13:20:00,46.37,46.38,46.35,46.35,1500.0,40.4341,40.4428,40.4167,40.4167,1500.0
2012-08-16 13:25:00,46.35,46.37,46.35,46.36,2300.0,40.4167,40.4341,40.4167,40.4254,2300.0
2012-08-16 13:30:00,46.36,46.4,46.36,46.4,2700.0,40.4254,40.4603,40.4254,40.4603,2700.0
2012-08-16 13:35:00,46.39,46.42,46.38,46.42,8000.0,40.4516,40.4777,40.4428,40.4777,8000.0
2012-08-16 13:40:00,46.42,46.43,46.39,46.4,4400.0,40.4777,40.4864,40.4516,40.4603,4400.0
2012-08-16 13:45:00,46.4,46.43,46.39,46.43,1300.0,40.4603,40.4864,40.4516,40.4864,1300.0
2012-08-16 13:50:00,46.43,46.46,46.43,46.46,4100.0,40.4864,40.5126,40.4864,40.5126,4100.0
2012-08-16 13:55:00,46.46,46.49,46.44,46.49,9600.0,40.5126,40.5388,40.4952,40.5388,9600.0
2012-08-16 14:00:00,46.46,46.47,46.45,46.46,3000.0,40.5126,40.5213,40.5039,40.5126,3000.0
2012-08-16 14:05:00,46.46,46.47,46.44,46.47,3500.0,40.5126,40.5213,40.4952,40.5213,3500.0
2012-08-16 14:10:00,46.47,46.47,46.43,46.44,3800.0,40.5213,40.5213,40.4864,40.4952,3800.0
2012-08-16 14:15:00,46.44,46.44,46.43,46.43,1100.0,40.4952,40.4952,40.4864,40.4864,1100.0
2012-08-16 14:20:00,46.43,46.44,46.42,46.43,3200.0,40.4864,40.4952,40.4777,40.4864,3200.0
2012-08-16 14:25:00,46.43,46.44,46.41,46.44,2700.0,40.4864,40.4952,40.469,40.4952,2700.0
2012-08-16 14:30:00,46.43,46.5,46.41,46.49,10200.0,40.4864,40.5475,40.469,40.5388,10200.0
2012-08-16 14:35:00,46.5,46.5,46.44,46.44,3600.0,40.5475,40.5475,40.4952,40.4952,3600.0
2012-08-16 14:40:00,46.44,46.48,46.43,46.48,6700.0,40.4952,40.53,40.4864,40.53,6700.0
2012-08-16 14:45:00,46.49,46.5,46.48,46.49,9600.0,40.5388,40.5475,40.53,40.5388,9600.0
2012-08-16 14:50:00,46.49,46.52,46.49,46.52,16400.0,40.5388,40.5649,40.5388,40.5649,16400.0
2012-08-16 14:55:00,46.52,46.55,46.51,46.53,14600.0,40.5649,40.5911,40.5562,40.5736,14600.0
2012-08-16 15:00:00,46.54,46.55,46.49,46.52,40400.0,40.5824,40.5911,40.5388,40.5649,40400.0
2012-08-16 15:05:00,46.53,46.58,46.53,46.58,10200.0,40.5736,40.6172,40.5736,40.6172,10200.0
2012-08-16 15:10:00,46.57,46.6,46.55,46.59,8200.0,40.6085,40.6347,40.5911,40.626,8200.0
2012-08-16 15:15:00,46.59,46.64,46.58,46.62,11300.0,40.626,40.6696,40.6172,40.6521,11300.0
2012-08-16 15:20:00,46.62,46.62,46.6,46.61,4300.0,40.6521,40.6521,40.6347,40.6434,4300.0
2012-08-16 15:25:00,46.6,46.63,46.6,46.6,8300.0,40.6347,40.6608,40.6347,40.6347,8300.0
2012-08-16 15:30:00,46.61,46.63,46.59,46.59,15500.0,40.6434,40.6608,40.626,40.626,15500.0
2012-08-16 15:35:00,46.59,46.61,46.58,46.6,14600.0,40.626,40.6434,40.6172,40.6347,14600.0
2012-08-16 15:40:00,46.6,46.61,46.55,46.57,34400.0,40.6347,40.6434,40.5911,40.6085,34400.0
2012-08-16 15:45:00,46.57,46.58,46.55,46.56,29300.0,40.6085,40.6172,40.5911,40.5998,29300.0
2012-08-16 15:50:00,46.55,46.56,46.49,46.5,30100.0,40.5911,40.5998,40.5388,40.5475,30100.0
2012-08-16 15:55:00,46.5,46.54,46.49,46.51,52500.0,40.5475,40.5824,40.5388,40.5562,52500.0
2012-08-17 09:30:00,46.6,46.73,46.54,46.59,78200.0,40.6347,40.748,40.5824,40.626,78200.0
2012-08-17 09:35:00,46.62,46.66,46.58,46.59,4900.0,40.6521,40.687,40.6172,40.626,4900.0
2012-08-17 09:40:00,46.56,46.58,46.48,46.51,3300.0,40.5998,40.6172,40.53,40.5562,3300.0
2012-08-17 09:45:00,46.47,46.5,46.4,46.5,5000.0,40.5213,40.5475,40.4603,40.5475,5000.0
2012-08-17 09:50:00,46.46,46.48,46.35,46.37,4800.0,40.5126,40.53,40.4167,40.4341,4800.0
2012-08-17 09:55:00,46.39,46.4,46.36,46.37,1500.0,40.4516,40.4603,40.4254,40.4341,1500.0
2012-08-17 10:00:00,46.39,46.45,46.37,46.43,10400.0,40.4516,40.5039,40.4341,40.4864,10400.0
2012-08-17 10:05:00,46.43,46.52,46.43,46.52,6000.0,40.4864,40.5649,40.4864,40.5649,6000.0
2012-08-17 10:10:00,46.52,46.55,46.5,46.55,1700.0,40.5649,40.5911,40.5475,40.5911,1700.0
2012-08-17 10:15:00,46.55,46.59,46.54,46.58,9300.0,40.5911,40.626,40.5824,40.6172,9300.0
2012-08-17 10:20:00,46.56,46.59,46.56,46.58,2300.0,40.5998,40.626,40.5998,40.6172,2300.0
2012-08-17 10:25:00,46.56,46.56,46.55,46.56,5300.0,40.5998,40.5998,40.5911,40.5998,5300.0
2012-08-17 10:30:00,46.56,46.61,46.55,46.61,8800.0,40.5998,40.6434,40.5911,40.6434,8800.0
2012-08-17 10:35:00,46.6,46.62,46.58,46.62,4000.0,40.6347,40.6521,40.6172,40.6521,4000.0
2012-08-17 10:40:00,46.6,46.6,46.57,46.57,3500.0,40.6347,40.6347,40.6085,40.6085,3500.0
2012-08-17 10:45:00,46.56,46.56,46.54,46.55,4600.0,40.5998,40.5998,40.5824,40.5911,4600.0
2012-08-17 10:50:00,46.56,46.63,46.56,46.63,2800.0,40.5998,40.6608,40.5998,40.6608,2800.0
2012-08-17 10:55:00,46.63,46.72,46.63,46.7,14400.0,40.6608,40.7393,40.6608,40.7219,14400.0
2012-08-17 11:00:00,46.68,46.71,46.68,46.68,9100.0,40.7044,40.7306,40.7044,40.7044,9100.0
2012-08-17 11:05:00,46.67,46.67,46.63,46.66,6100.0,40.6957,40.6957,40.6608,40.687,6100.0
2012-08-17 11:10:00,46.65,46.67,46.65,46.66,5300.0,40.6783,40.6957,40.6783,40.687,5300.0
2012-08-17 11:15:00,46.65,46.67,46.62,46.63,7600.0,40.6783,40.6957,40.6521,40.6608,7600.0
2012-08-17 11:20:00,46.6,46.6,46.59,46.6,3100.0,40.6347,40.6347,40.626,40.6347,3100.0
2012-08-17 11:25:00,46.6,46.61,46.58,46.6,7100.0,40.6347,40.6434,40.6172,40.6347,7100.0
2012-08-17 11:30:00,46.58,46.6,46.55,46.56,2900.0,40.6172,40.6347,40.5911,40.5998,2900.0
2012-08-17 11:35:00,46.56,46.58,46.56,46.58,4700.0,40.5998,40.6172,40.5998,40.6172,4700.0
2012-08-17 11:40:00,46.57,46.63,46.57,46.61,6800.0,40.6085,40.6608,40.6085,40.6434,6800.0
2012-08-17 11:45:00,46.62,46.68,46.62,46.68,4800.0,40.6521,40.7044,40.6521,40.7044,4800.0
2012-08-17 11:50:00,46.69,46.73,46.67,46.73,2800.0,40.7132,40.748,40.6957,40.748,2800.0
2012-08-17 11:55:00,46.72,46.72,46.55,46.58,38300.0,40.7393,40.7393,40.5911,40.6172,38300.0
2012-08-17 12:00:00,46.59,46.59,46.55,46.55,7200.0,40.626,40.626,40.5911,40.5911,7200.0
2012-08-17 12:05:00,46.55,46.57,46.55,46.57,5500.0,40.5911,40.6085,40.5911,40.6085,5500.0
2012-08-17 12:10:00,46.58,46.58,46.56,46.57,2900.0,40.6172,40.6172,40.5998,40.6085,2900.0
2012-08-17 12:15:00,46.57,46.59,46.56,46.58,6200.0,40.6085,40.626,40.5998,40.6172,6200.0
2012-08-17 12:20:00,46.58,46.58,46.57,46.57,700.0,40.6172,40.6172,40.6085,40.6085,700.0
2012-08-17 12:25:00,46.58,46.59,46.58,46.59,2800.0,40.6172,40.626,40.6172,40.626,2800.0
2012-08-17 12:30:00,46.59,46.61,46.59,46.61,2000.0,40.626,40.6434,40.626,40.6434,2000.0
2012-08-17 12:35:00,46.6,46.62,46.6,46.61,3200.0,40.6347,40.6521,40.6347,40.6434,3200.0
2012-08-17 12:40:00,46.61,46.65,46.6,46.65,5100.0,40.6434,40.6783,40.6347,40.6783,5100.0
2012-08-17 12:45:00,46.68,46.7,46.67,46.68,3800.0,40.7044,40.7219,40.6957,40.7044,3800.0
2012-08-17 12:50:00,46.68,46.69,46.65,46.67,1600.0,40.7044,40.7132,40.6783,40.6957,1600.0
2012-08-17 12:55:00,46.65,46.65,46.62,46.63,3400.0,40.6783,40.6783,40.6521,40.6608,3400.0
2012-08-17 13:00:00,46.63,46.64,46.63,46.64,3200.0,40.6608,40.6696,40.6608,40.6696,3200.0
2012-08-17 13:05:00,46.64,46.65,46.64,46.65,1100.0,40.6696,40.6783,40.6696,40.6783,1100.0
2012-08-17 13:10:00,46.65,46.67,46.65,46.66,1600.0,40.6783,40.6957,40.6783,40.687,1600.0
2012-08-17 13:15:00,46.66,46.68,46.66,46.68,2100.0,40.687,40.7044,40.687,40.7044,2100.0
2012-08-17 13:20:00,46.68,46.68,46.68,46.68,1500.0,40.7044,40.7044,40.7044,40.7044,1500.0
2012-08-17 13:25:00,46.68,46.71,46.68,46.7,14000.0,40.7044,40.7306,40.7044,40.7219,14000.0
2012-08-17 13:30:00,46.7,46.75,46.69,46.75,75600.0,40.7219,40.7655,40.7132,40.7655,75600.0
2012-08-17 13:35:00,46.75,46.75,46.72,46.74,3400.0,40.7655,40.7655,40.7393,40.7568,3400.0
2012-08-17 13:40:00,46.75,46.79,46.75,46.78,2400.0,40.7655,40.8004,40.7655,40.7916,2400.0
2012-08-17 13:45:00,46.79,46.8,46.79,46.79,3600.0,40.8004,40.8091,40.8004,40.8004,3600.0
2012-08-17 13:50:00,46.79,46.8,46.78,46.8,5100.0,40.8004,40.8091,40.7916,40.8091,5100.0
2012-08-17 13:55:00,46.81,46.86,46.81,46.85,6300.0,40.8178,40.8614,40.8178,40.8527,6300.0
2012-08-17 14:00:00,46.84,46.84,46.82,46.82,3100.0,40.844,40.844,40.8265,40.8265,3100.0
2012-08-17 14:05:00,46.82,46.85,46.82,46.83,5600.0,40.8265,40.8527,40.8265,40.8352,5600.0
2012-08-17 14:10:00,46.83,46.83,46.82,46.82,3900.0,40.8352,40.8352,40.8265,40.8265,3900.0
2012-08-17 14:15:00,46.82,46.82,46.8,46.82,6300.0,40.8265,40.8265,40.8091,40.8265,6300.0
2012-08-17 14:20:00,46.82,46.83,46.8,46.81,6600.0,40.8265,40.8352,40.8091,40.8178,6600.0
2012-08-17 14:25:00,46.82,46.86,46.82,46.86,5700.0,40.8265,40.8614,40.8265,40.8614,5700.0
2012-08-17 14:30:00,46.86,46.87,46.85,46.85,3200.0,40.8614,40.8701,40.8527,40.8527,3200.0
2012-08-17 14:35:00,46.85,46.88,46.85,46.88,6600.0,40.8527,40.8788,40.8527,40.8788,6600.0
2012-08-17 14:40:00,46.87,46.89,46.87,46.88,6400.0,40.8701,40.8876,40.8701,40.8788,6400.0
2012-08-17 14:45:00,46.88,46.89,46.86,46.87,8000.0,40.8788,40.8876,40.8614,40.8701,8000.0
2012-08-17 14:50:00,46.88,46.88,46.86,46.87,3900.0,40.8788,40.8788,40.8614,40.8701,3900.0
2012-08-17 14:55:00,46.88,46.89,46.86,46.89,7300.0,40.8788,40.8876,40.8614,40.8876,7300.0
2012-08-17 15:00:00,46.89,46.89,46.85,46.87,13900.0,40.8876,40.8876,40.8527,40.8701,13900.0
2012-08-17 15:05:00,46.86,46.88,46.85,46.85,12900.0,40.8614,40.8788,40.8527,40.8527,12900.0
2012-08-17 15:10:00,46.85,46.85,46.83,46.84,7300.0,40.8527,40.8527,40.8352,40.844,7300.0
2012-08-17 15:15:00,46.83,46.88,46.83,46.87,15500.0,40.8352,40.8788,40.8352,40.8701,15500.0
2012-08-17 15:20:00,46.87,46.89,46.87,46.89,17200.0,40.8701,40.8876,40.8701,40.8876,17200.0
2012-08-17 15:25:00,46.89,46.93,46.88,46.91,18600.0,40.8876,40.9224,40.8788,40.905,18600.0
2012-08-17 15:30:00,46.91,46.92,46.87,46.87,11700.0,40.905,40.9137,40.8701,40.8701,11700.0
2012-08-17 15:35:00,46.87,46.88,46.84,46.84,11900.0,40.8701,40.8788,40.844,40.844,11900.0
2012-08-17 15:40:00,46.84,46.92,46.83,46.92,21500.0,40.844,40.9137,40.8352,40.9137,21500.0
2012-08-17 15:45:00,46.92,46.96,46.91,46.96,20600.0,40.9137,40.9486,40.905,40.9486,20600.0
2012-08-17 15:50:00,46.96,46.97,46.89,46.95,21800.0,40.9486,40.9573,40.8876,40.9399,21800.0
2012-08-17 15:55:00,46.94,46.99,46.92,46.95,40400.0,40.9312,40.9748,40.9137,40.9399,40400.0
2012-08-20 09:30:00,46.79,46.83,46.78,46.78,5700.0,40.8004,40.8352,40.7916,40.7916,5700.0
2012-08-20 09:35:00,46.81,46.81,46.79,46.79,400.0,40.8178,40.8178,40.8004,40.8004,400.0
2012-08-20 09:40:00,46.76,46.8,46.73,46.79,600.0,40.7742,40.8091,40.748,40.8004,600.0
2012-08-20 09:45:00,46.85,46.85,46.79,46.81,600.0,40.8527,40.8527,40.8004,40.8178,600.0
2012-08-20 09:50:00,46.75,46.8,46.69,46.69,6100.0,40.7655,40.8091,40.7132,40.7132,6100.0
2012-08-20 09:55:00,46.67,46.7,46.59,46.62,7000.0,40.6957,40.7219,40.626,40.6521,7000.0
2012-08-20 10:00:00,46.62,46.65,46.58,46.59,2600.0,40.6521,40.6783,40.6172,40.626,2600.0
2012-08-20 10:05:00,46.54,46.58,46.5,46.54,3900.0,40.5824,40.6172,40.5475,40.5824,3900.0
2012-08-20 10:10:00,46.53,46.53,46.49,46.5,4200.0,40.5736,40.5736,40.5388,40.5475,4200.0
2012-08-20 10:15:00,46.5,46.57,46.45,46.57,3200.0,40.5475,40.6085,40.5039,40.6085,3200.0
2012-08-20 10:20:00,46.55,46.55,46.5,46.51,6600.0,40.5911,40.5911,40.5475,40.5562,6600.0
2012-08-20 10:25:00,46.51,46.52,46.5,46.5,1100.0,40.5562,40.5649,40.5475,40.5475,1100.0
2012-08-20 10:30:00,46.48,46.55,46.47,46.54,7200.0,40.53,40.5911,40.5213,40.5824,7200.0
2012-08-20 10:35:00,46.54,46.54,46.53,46.54,1500.0,40.5824,40.5824,40.5736,40.5824,1500.0
2012-08-20 10:40:00,46.52,46.53,46.49,46.5,1800.0,40.5649,40.5736,40.5388,40.5475,1800.0
2012-08-20 10:45:00,46.5,46.56,46.5,46.56,1800.0,40.5475,40.5998,40.5475,40.5998,1800.0
2012-08-20 10:50:00,46.56,46.6,46.54,46.54,4700.0,40.5998,40.6347,40.5824,40.5824,4700.0
2012-08-20 10:55:00,46.54,46.56,46.53,46.55,1500.0,40.5824,40.5998,40.5736,40.5911,1500.0
2012-08-20 11:00:00,46.55,46.56,46.53,46.55,1600.0,40.5911,40.5998,40.5736,40.5911,1600.0
2012-08-20 11:05:00,46.54,46.55,46.52,46.53,3000.0,40.5824,40.5911,40.5649,40.5736,3000.0
2012-08-20 11:10:00,46.55,46.55,46.51,46.54,2200.0,40.5911,40.5911,40.5562,40.5824,2200.0
2012-08-20 11:15:00,46.54,46.54,46.54,46.54,1000.0,40.5824,40.5824,40.5824,40.5824,1000.0
2012-08-20 11:20:00,46.54,46.55,46.5,46.52,2600.0,40.5824,40.5911,40.5475,40.5649,2600.0
2012-08-20 11:25:00,46.52,46.53,46.49,46.5,2900.0,40.5649,40.5736,40.5388,40.5475,2900.0
2012-08-20 11:30:00,46.51,46.52,46.5,46.52,2800.0,40.5562,40.5649,40.5475,40.5649,2800.0
2012-08-20 11:35:00,46.52,46.53,46.51,46.53,1700.0,40.5649,40.5736,40.5562,40.5736,1700.0
2012-08-20 11:40:00,46.53,46.53,46.51,46.52,1900.0,40.5736,40.5736,40.5562,40.5649,1900.0
2012-08-20 11:45:00,46.52,46.53,46.5,46.52,5400.0,40.5649,40.5736,40.5475,40.5649,5400.0
2012-08-20 11:50:00,46.52,46.58,46.5,46.57,27700.0,40.5649,40.6172,40.5475,40.6085,27700.0
2012-08-20 11:55:00,46.54,46.62,46.53,46.62,12200.0,40.5824,40.6521,40.5736,40.6521,12200.0
2012-08-20 12:00:00,46.62,46.63,46.6,46.63,1800.0,40.6521,40.6608,40.6347,40.6608,1800.0
2012-08-20 12:05:00,46.63,46.65,46.63,46.65,1800.0,40.6608,40.6783,40.6608,40.6783,1800.0
2012-08-20 12:10:00,46.65,46.72,46.65,46.72,4500.0,40.6783,40.7393,40.6783,40.7393,4500.0
2012-08-20 12:15:00,46.72,46.73,46.71,46.72,1800.0,40.7393,40.748,40.7306,40.7393,1800.0
2012-08-20 12:20:00,46.73,46.73,46.68,46.68,2900.0,40.748,40.748,40.7044,40.7044,2900.0
2012-08-20 12:25:00,46.67,46.68,46.67,46.67,1900.0,40.6957,40.7044,40.6957,40.6957,1900.0
2012-08-20 12:30:00,46.67,46.69,46.67,46.69,2800.0,40.6957,40.7132,40.6957,40.7132,2800.0
2012-08-20 12:35:00,46.68,46.69,46.67,46.67,2800.0,40.7044,40.7132,40.6957,40.6957,2800.0
2012-08-20 12:40:00,46.67,46.68,46.64,46.67,4300.0,40.6957,40.7044,40.6696,40.6957,4300.0
2012-08-20 12:45:00,46.69,46.7,46.65,46.65,1600.0,40.7132,40.7219,40.6783,40.6783,1600.0
2012-08-20 12:50:00,46.69,46.69,46.6,46.6,4100.0,40.7132,40.7132,40.6347,40.6347,4100.0
2012-08-20 12:55:00,46.6,46.61,46.56,46.56,7700.0,40.6347,40.6434,40.5998,40.5998,7700.0
2012-08-20 13:00:00,46.57,46.57,46.54,46.55,3000.0,40.6085,40.6085,40.5824,40.5911,3000.0
2012-08-20 13:05:00,46.55,46.55,46.53,46.53,2100.0,40.5911,40.5911,40.5736,40.5736,2100.0
2012-08-20 13:10:00,46.54,46.58,46.54,46.57,5200.0,40.5824,40.6172,40.5824,40.6085,5200.0
2012-08-20 13:15:00,46.58,46.59,46.57,46.57,2500.0,40.6172,40.626,40.6085,40.6085,2500.0
2012-08-20 13:20:00,46.56,46.56,46.54,46.56,1600.0,40.5998,40.5998,40.5824,40.5998,1600.0
2012-08-20 13:25:00,46.56,46.61,46.56,46.6,4200.0,40.5998,40.6434,40.5998,40.6347,4200.0
2012-08-20 13:30:00,46.6,46.6,46.57,46.57,2500.0,40.6347,40.6347,40.6085,40.6085,2500.0
2012-08-20 13:35:00,46.57,46.61,46.56,46.61,16500.0,40.6085,40.6434,40.5998,40.6434,16500.0
2012-08-20 13:40:00,46.58,46.63,46.58,46.62,8200.0,40.6172,40.6608,40.6172,40.6521,8200.0
2012-08-20 13:45:00,46.62,46.63,46.62,46.63,1300.0,40.6521,40.6608,40.6521,40.6608,1300.0
2012-08-20 13:50:00,46.63,46.64,46.61,46.61,2800.0,40.6608,40.6696,40.6434,40.6434,2800.0
2012-08-20 13:55:00,46.63,46.67,46.63,46.67,3100.0,40.6608,40.6957,40.6608,40.6957,3100.0
2012-08-20 14:00:00,46.66,46.66,46.62,46.63,4000.0,40.687,40.687,40.6521,40.6608,4000.0
2012-08-20 14:05:00,46.64,46.66,46.63,46.65,3300.0,40.6696,40.687,40.6608,40.6783,3300.0
2012-08-20 14:10:00,46.66,46.72,46.66,46.71,7300.0,40.687,40.7393,40.687,40.7306,7300.0
2012-08-20 14:15:00,46.7,46.74,46.7,46.74,12100.0,40.7219,40.7568,40.7219,40.7568,12100.0
2012-08-20 14:20:00,46.74,46.78,46.74,46.77,7400.0,40.7568,40.7916,40.7568,40.7829,7400.0
2012-08-20 14:25:00,46.75,46.77,46.74,46.74,1100.0,40.7655,40.7829,40.7568,40.7568,1100.0
2012-08-20 14:30:00,46.74,46.79,46.73,46.73,6100.0,40.7568,40.8004,40.748,40.748,6100.0
2012-08-20 14:35:00,46.73,46.73,46.72,46.72,1600.0,40.748,40.748,40.7393,40.7393,1600.0
2012-08-20 14:40:00,46.72,46.73,46.72,46.72,3500.0,40.7393,40.748,40.7393,40.7393,3500.0
2012-08-20 14:45:00,46.72,46.74,46.69,46.74,4000.0,40.7393,40.7568,40.7132,40.7568,4000.0
2012-08-20 14:50:00,46.74,46.76,46.72,46.72,5900.0,40.7568,40.7742,40.7393,40.7393,5900.0
2012-08-20 14:55:00,46.72,46.73,46.7,46.72,1900.0,40.7393,40.748,40.7219,40.7393,1900.0
2012-08-20 15:00:00,46.72,46.74,46.72,46.74,3200.0,40.7393,40.7568,40.7393,40.7568,3200.0
2012-08-20 15:05:00,46.74,46.74,46.72,46.73,2400.0,40.7568,40.7568,40.7393,40.748,2400.0
2012-08-20 15:10:00,46.73,46.73,46.68,46.68,4900.0,40.748,40.748,40.7044,40.7044,4900.0
2012-08-20 15:15:00,46.69,46.71,46.68,46.68,4300.0,40.7132,40.7306,40.7044,40.7044,4300.0
2012-08-20 15:20:00,46.69,46.7,46.67,46.7,4600.0,40.7132,40.7219,40.6957,40.7219,4600.0
2012-08-20 15:25:00,46.7,46.72,46.7,46.72,3600.0,40.7219,40.7393,40.7219,40.7393,3600.0
2012-08-20 15:30:00,46.71,46.77,46.71,46.72,8200.0,40.7306,40.7829,40.7306,40.7393,8200.0
2012-08-20 15:35:00,46.71,46.76,46.71,46.74,8800.0,40.7306,40.7742,40.7306,40.7568,8800.0
2012-08-20 15:40:00,46.74,46.75,46.72,46.74,8800.0,40.7568,40.7655,40.7393,40.7568,8800.0
2012-08-20 15:45:00,46.73,46.76,46.7,46.76,16300.0,40.748,40.7742,40.7219,40.7742,16300.0
2012-08-20 15:50:00,46.77,46.8,46.73,46.78,17800.0,40.7829,40.8091,40.748,40.7916,17800.0
2012-08-20 15:55:00,46.78,46.8,46.75,46.8,32500.0,40.7916,40.8091,40.7655,40.8091,32500.0
2012-08-21 09:30:00,46.8,46.94,46.74,46.75,8400.0,40.8091,40.9312,40.7568,40.7655,8400.0
2012-08-21 09:35:00,46.82,46.91,46.8,46.87,3500.0,40.8265,40.905,40.8091,40.8701,3500.0
2012-08-21 09:40:00,46.82,47.01,46.82,46.95,27400.0,40.8265,40.9922,40.8265,40.9399,27400.0
2012-08-21 09:45:00,46.95,47.0,46.95,46.95,3700.0,40.9399,40.9835,40.9399,40.9399,3700.0
2012-08-21 09:50:00,46.92,46.93,46.83,46.84,11000.0,40.9137,40.9224,40.8352,40.844,11000.0
2012-08-21 09:55:00,46.84,47.06,46.84,46.97,7400.0,40.844,41.0358,40.844,40.9573,7400.0
2012-08-21 10:00:00,46.97,47.01,46.97,47.01,2800.0,40.9573,40.9922,40.9573,40.9922,2800.0
2012-08-21 10:05:00,46.99,47.06,46.97,47.01,8400.0,40.9748,41.0358,40.9573,40.9922,8400.0
2012-08-21 10:10:00,46.99,47.0,46.95,46.99,5400.0,40.9748,40.9835,40.9399,40.9748,5400.0
2012-08-21 10:15:00,46.99,47.02,46.97,47.02,4200.0,40.9748,41.0009,40.9573,41.0009,4200.0
2012-08-21 10:20:00,47.0,47.11,47.0,47.11,30100.0,40.9835,41.0794,40.9835,41.0794,30100.0
2012-08-21 10:25:00,47.08,47.11,47.0,47.0,6700.0,41.0532,41.0794,40.9835,40.9835,6700.0
2012-08-21 10:30:00,47.01,47.05,47.0,47.04,21700.0,40.9922,41.0271,40.9835,41.0183,21700.0
2012-08-21 10:35:00,47.05,47.11,47.05,47.09,14100.0,41.0271,41.0794,41.0271,41.0619,14100.0
2012-08-21 10:40:00,47.09,47.1,47.03,47.1,4100.0,41.0619,41.0707,41.0096,41.0707,4100.0
2012-08-21 10:45:00,47.08,47.08,47.02,47.02,2000.0,41.0532,41.0532,41.0009,41.0009,2000.0
2012-08-21 10:50:00,47.03,47.03,46.99,47.01,13600.0,41.0096,41.0096,40.9748,40.9922,13600.0
2012-08-21 10:55:00,47.0,47.0,46.98,46.98,1900.0,40.9835,40.9835,40.966,40.966,1900.0
2012-08-21 11:00:00,46.99,47.02,46.97,46.97,4300.0,40.9748,41.0009,40.9573,40.9573,4300.0
2012-08-21 11:05:00,46.98,47.01,46.94,47.0,2800.0,40.966,40.9922,40.9312,40.9835,2800.0
2012-08-21 11:10:00,47.0,47.01,46.92,46.96,18000.0,40.9835,40.9922,40.9137,40.9486,18000.0
2012-08-21 11:15:00,46.99,47.04,46.98,47.01,9000.0,40.9748,41.0183,40.966,40.9922,9000.0
2012-08-21 11:20:00,47.01,47.01,46.88,46.91,6400.0,40.9922,40.9922,40.8788,40.905,6400.0
2012-08-21 11:25:00,46.9,46.94,46.89,46.9,2700.0,40.8963,40.9312,40.8876,40.8963,2700.0
2012-08-21 11:30:00,46.93,46.94,46.88,46.89,3900.0,40.9224,40.9312,40.8788,40.8876,3900.0
2012-08-21 11:35:00,46.89,46.92,46.89,46.92,3600.0,40.8876,40.9137,40.8876,40.9137,3600.0
2012-08-21 11:40:00,46.91,46.93,46.87,46.89,4400.0,40.905,40.9224,40.8701,40.8876,4400.0
2012-08-21 11:45:00,46.91,46.98,46.91,46.97,5200.0,40.905,40.966,40.905,40.9573,5200.0
2012-08-21 11:50:00,46.97,46.99,46.93,46.99,2300.0,40.9573,40.9748,40.9224,40.9748,2300.0
2012-08-21 11:55:00,46.98,46.98,46.95,46.96,3400.0,40.966,40.966,40.9399,40.9486,3400.0
2012-08-21 12:00:00,46.95,46.95,46.83,46.83,5300.0,40.9399,40.9399,40.8352,40.8352,5300.0
2012-08-21 12:05:00,46.84,46.87,46.82,46.87,4000.0,40.844,40.8701,40.8265,40.8701,4000.0
2012-08-21 12:10:00,46.88,46.92,46.88,46.89,1400.0,40.8788,40.9137,40.8788,40.8876,1400.0
2012-08-21 12:15:00,46.91,46.91,46.82,46.85,2400.0,40.905,40.905,40.8265,40.8527,2400.0
2012-08-21 12:20:00,46.85,46.86,46.81,46.85,3400.0,40.8527,40.8614,40.8178,40.8527,3400.0
2012-08-21 12:25:00,46.84,46.89,46.83,46.87,15700.0,40.844,40.8876,40.8352,40.8701,15700.0
2012-08-21 12:30:00,46.85,46.92,46.84,46.9,8700.0,40.8527,40.9137,40.844,40.8963,8700.0
2012-08-21 12:35:00,46.91,46.96,46.91,46.96,3300.0,40.905,40.9486,40.905,40.9486,3300.0
2012-08-21 12:40:00,46.96,46.97,46.95,46.96,3500.0,40.9486,40.9573,40.9399,40.9486,3500.0
2012-08-21 12:45:00,46.96,46.96,46.9,46.94,6100.0,40.9486,40.9486,40.8963,40.9312,6100.0
2012-08-21 12:50:00,46.94,46.99,46.93,46.99,3300.0,40.9312,40.9748,40.9224,40.9748,3300.0
2012-08-21 12:55:00,46.97,46.97,46.92,46.97,2800.0,40.9573,40.9573,40.9137,40.9573,2800.0
2012-08-21 13:00:00,46.97,46.97,46.93,46.95,5300.0,40.9573,40.9573,40.9224,40.9399,5300.0
2012-08-21 13:05:00,46.94,46.94,46.92,46.92,2300.0,40.9312,40.9312,40.9137,40.9137,2300.0
2012-08-21 13:10:00,46.91,46.93,46.9,46.92,4600.0,40.905,40.9224,40.8963,40.9137,4600.0
2012-08-21 13:15:00,46.92,46.97,46.92,46.97,1600.0,40.9137,40.9573,40.9137,40.9573,1600.0
2012-08-21 13:20:00,46.97,46.97,46.93,46.97,6500.0,40.9573,40.9573,40.9224,40.9573,6500.0
2012-08-21 13:25:00,46.96,46.96,46.91,46.93,3400.0,40.9486,40.9486,40.905,40.9224,3400.0
2012-08-21 13:30:00,46.93,46.93,46.89,46.9,3700.0,40.9224,40.9224,40.8876,40.8963,3700.0
2012-08-21 13:35:00,46.91,46.97,46.9,46.9,6800.0,40.905,40.9573,40.8963,40.8963,6800.0
2012-08-21 13:40:00,46.9,46.94,46.89,46.9,3300.0,40.8963,40.9312,40.8876,40.8963,3300.0
2012-08-21 13:45:00,46.87,46.91,46.86,46.91,3900.0,40.8701,40.905,40.8614,40.905,3900.0
2012-08-21 13:50:00,46.91,46.91,46.89,46.91,4000.0,40.905,40.905,40.8876,40.905,4000.0
2012-08-21 13:55:00,46.91,46.92,46.91,46.91,2600.0,40.905,40.9137,40.905,40.905,2600.0
2012-08-21 14:00:00,46.9,46.9,46.82,46.82,4600.0,40.8963,40.8963,40.8265,40.8265,4600.0
2012-08-21 14:05:00,46.83,46.85,46.82,46.82,3100.0,40.8352,40.8527,40.8265,40.8265,3100.0
2012-08-21 14:10:00,46.82,46.85,46.81,46.83,2700.0,40.8265,40.8527,40.8178,40.8352,2700.0
2012-08-21 14:15:00,46.82,46.82,46.74,46.74,5100.0,40.8265,40.8265,40.7568,40.7568,5100.0
2012-08-21 14:20:00,46.76,46.79,46.75,46.75,4300.0,40.7742,40.8004,40.7655,40.7655,4300.0
2012-08-21 14:25:00,46.75,46.75,46.69,46.69,7600.0,40.7655,40.7655,40.7132,40.7132,7600.0
2012-08-21 14:30:00,46.71,46.76,46.69,46.76,13600.0,40.7306,40.7742,40.7132,40.7742,13600.0
2012-08-21 14:35:00,46.76,46.76,46.64,46.7,8600.0,40.7742,40.7742,40.6696,40.7219,8600.0
2012-08-21 14:40:00,46.7,46.71,46.66,46.69,3600.0,40.7219,40.7306,40.687,40.7132,3600.0
2012-08-21 14:45:00,46.68,46.74,46.66,46.74,17400.0,40.7044,40.7568,40.687,40.7568,17400.0
2012-08-21 14:50:00,46.74,46.75,46.7,46.73,4400.0,40.7568,40.7655,40.7219,40.748,4400.0
2012-08-21 14:55:00,46.71,46.73,46.7,46.73,4600.0,40.7306,40.748,40.7219,40.748,4600.0
2012-08-21 15:00:00,46.73,46.76,46.7,46.76,11300.0,40.748,40.7742,40.7219,40.7742,11300.0
2012-08-21 15:05:00,46.77,46.77,46.74,46.75,5600.0,40.7829,40.7829,40.7568,40.7655,5600.0
2012-08-21 15:10:00,46.75,46.79,46.74,46.74,12000.0,40.7655,40.8004,40.7568,40.7568,12000.0
2012-08-21 15:15:00,46.75,46.75,46.72,46.74,8900.0,40.7655,40.7655,40.7393,40.7568,8900.0
2012-08-21 15:20:00,46.74,46.77,46.74,46.76,10300.0,40.7568,40.7829,40.7568,40.7742,10300.0
2012-08-21 15:25:00,46.75,46.78,46.75,46.75,13200.0,40.7655,40.7916,40.7655,40.7655,13200.0
2012-08-21 15:30:00,46.75,46.78,46.74,46.75,18900.0,40.7655,40.7916,40.7568,40.7655,18900.0
2012-08-21 15:35:00,46.75,46.77,46.75,46.75,13600.0,40.7655,40.7829,40.7655,40.7655,13600.0
2012-08-21 15:40:00,46.75,46.77,46.74,46.75,17300.0,40.7655,40.7829,40.7568,40.7655,17300.0
2012-08-21 15:45:00,46.75,46.79,46.75,46.76,19400.0,40.7655,40.8004,40.7655,40.7742,19400.0
2012-08-21 15:50:00,46.77,46.77,46.75,46.75,12600.0,40.7829,40.7829,40.7655,40.7655,12600.0
2012-08-21 15:55:00,46.77,46.79,46.73,46.76,34600.0,40.7829,40.8004,40.748,40.7742,34600.0
2012-08-22 09:30:00,46.57,46.57,46.36,46.4,6600.0,40.6085,40.6085,40.4254,40.4603,6600.0
2012-08-22 09:35:00,46.45,46.46,46.34,46.34,2700.0,40.5039,40.5126,40.408,40.408,2700.0
2012-08-22 09:40:00,46.35,46.48,46.35,46.48,2800.0,40.4167,40.53,40.4167,40.53,2800.0
2012-08-22 09:45:00,46.5,46.71,46.5,46.68,3100.0,40.5475,40.7306,40.5475,40.7044,3100.0
2012-08-22 09:50:00,46.67,46.68,46.62,46.62,2200.0,40.6957,40.7044,40.6521,40.6521,2200.0
2012-08-22 09:55:00,46.63,46.64,46.59,46.61,9100.0,40.6608,40.6696,40.626,40.6434,9100.0
2012-08-22 10:00:00,46.66,46.66,46.55,46.61,28200.0,40.687,40.687,40.5911,40.6434,28200.0
2012-08-22 10:05:00,46.62,46.64,46.58,46.61,29800.0,40.6521,40.6696,40.6172,40.6434,29800.0
2012-08-22 10:10:00,46.65,46.65,46.52,46.53,6500.0,40.6783,40.6783,40.5649,40.5736,6500.0
2012-08-22 10:15:00,46.54,46.55,46.5,46.55,6400.0,40.5824,40.5911,40.5475,40.5911,6400.0
2012-08-22 10:20:00,46.55,46.58,46.55,46.57,1400.0,40.5911,40.6172,40.5911,40.6085,1400.0
2012-08-22 10:25:00,46.58,46.59,46.44,46.52,66300.0,40.6172,40.626,40.4952,40.5649,66300.0
2012-08-22 10:30:00,46.51,46.54,46.46,46.47,44800.0,40.5562,40.5824,40.5126,40.5213,44800.0
2012-08-22 10:35:00,46.43,46.45,46.4,46.41,3600.0,40.4864,40.5039,40.4603,40.469,3600.0
2012-08-22 10:40:00,46.41,46.43,46.36,46.38,13200.0,40.469,40.4864,40.4254,40.4428,13200.0
2012-08-22 10:45:00,46.41,46.48,46.38,46.41,18800.0,40.469,40.53,40.4428,40.469,18800.0
2012-08-22 10:50:00,46.43,46.51,46.41,46.41,17600.0,40.4864,40.5562,40.469,40.469,17600.0
2012-08-22 10:55:00,46.41,46.41,46.38,46.39,2700.0,40.469,40.469,40.4428,40.4516,2700.0
2012-08-22 11:00:00,46.37,46.39,46.34,46.39,3900.0,40.4341,40.4516,40.408,40.4516,3900.0
2012-08-22 11:05:00,46.42,46.43,46.39,46.41,3600.0,40.4777,40.4864,40.4516,40.469,3600.0
2012-08-22 11:10:00,46.4,46.4,46.35,46.35,3500.0,40.4603,40.4603,40.4167,40.4167,3500.0
2012-08-22 11:15:00,46.35,46.38,46.35,46.38,3500.0,40.4167,40.4428,40.4167,40.4428,3500.0
2012-08-22 11:20:00,46.36,46.37,46.3,46.3,4800.0,40.4254,40.4341,40.3731,40.3731,4800.0
2012-08-22 11:25:00,46.3,46.33,46.29,46.33,4700.0,40.3731,40.3992,40.3644,40.3992,4700.0
2012-08-22 11:30:00,46.31,46.33,46.28,46.33,4900.0,40.3818,40.3992,40.3556,40.3992,4900.0
2012-08-22 11:35:00,46.33,46.43,46.33,46.43,3300.0,40.3992,40.4864,40.3992,40.4864,3300.0
2012-08-22 11:40:00,46.45,46.48,46.42,46.48,3700.0,40.5039,40.53,40.4777,40.53,3700.0
2012-08-22 11:45:00,46.48,46.48,46.44,46.44,3000.0,40.53,40.53,40.4952,40.4952,3000.0
2012-08-22 11:50:00,46.44,46.49,46.44,46.47,2600.0,40.4952,40.5388,40.4952,40.5213,2600.0
2012-08-22 11:55:00,46.47,46.48,46.45,46.48,4300.0,40.5213,40.53,40.5039,40.53,4300.0
2012-08-22 12:00:00,46.51,46.51,46.46,46.46,2800.0,40.5562,40.5562,40.5126,40.5126,2800.0
2012-08-22 12:05:00,46.46,46.5,46.44,46.46,5300.0,40.5126,40.5475,40.4952,40.5126,5300.0
2012-08-22 12:10:00,46.45,46.45,46.39,46.39,4300.0,40.5039,40.5039,40.4516,40.4516,4300.0
2012-08-22 12:15:00,46.42,46.42,46.38,46.38,1000.0,40.4777,40.4777,40.4428,40.4428,1000.0
2012-08-22 12:20:00,46.38,46.38,46.33,46.34,3700.0,40.4428,40.4428,40.3992,40.408,3700.0
2012-08-22 12:25:00,46.35,46.4,46.35,46.37,10200.0,40.4167,40.4603,40.4167,40.4341,10200.0
2012-08-22 12:30:00,46.36,46.38,46.32,46.35,15800.0,40.4254,40.4428,40.3905,40.4167,15800.0
2012-08-22 12:35:00,46.33,46.37,46.33,46.34,13900.0,40.3992,40.4341,40.3992,40.408,13900.0
2012-08-22 12:40:00,46.34,46.44,46.34,46.41,4100.0,40.408,40.4952,40.408,40.469,4100.0
2012-08-22 12:45:00,46.41,46.44,46.39,46.42,4100.0,40.469,40.4952,40.4516,40.4777,4100.0
2012-08-22 12:50:00,46.42,46.44,46.39,46.44,2800.0,40.4777,40.4952,40.4516,40.4952,2800.0
2012-08-22 12:55:00,46.46,46.49,46.46,46.48,2100.0,40.5126,40.5388,40.5126,40.53,2100.0
2012-08-22 13:00:00,46.49,46.52,46.49,46.5,3100.0,40.5388,40.5649,40.5388,40.5475,3100.0
2012-08-22 13:05:00,46.49,46.49,46.46,46.48,1700.0,40.5388,40.5388,40.5126,40.53,1700.0
2012-08-22 13:10:00,46.48,46.51,46.47,46.51,3200.0,40.53,40.5562,40.5213,40.5562,3200.0
2012-08-22 13:15:00,46.52,46.54,46.51,46.54,1800.0,40.5649,40.5824,40.5562,40.5824,1800.0
2012-08-22 13:20:00,46.55,46.58,46.55,46.57,2100.0,40.5911,40.6172,40.5911,40.6085,2100.0
2012-08-22 13:25:00,46.57,46.59,46.55,46.56,8700.0,40.6085,40.626,40.5911,40.5998,8700.0
2012-08-22 13:30:00,46.56,46.61,46.53,46.6,10700.0,40.5998,40.6434,40.5736,40.6347,10700.0
2012-08-22 13:35:00,46.6,46.6,46.55,46.57,14000.0,40.6347,40.6347,40.5911,40.6085,14000.0
2012-08-22 13:40:00,46.59,46.63,46.57,46.6,1800.0,40.626,40.6608,40.6085,40.6347,1800.0
2012-08-22 13:45:00,46.6,46.65,46.55,46.59,18700.0,40.6347,40.6783,40.5911,40.626,18700.0
2012-08-22 13:50:00,46.59,46.59,46.57,46.57,700.0,40.626,40.626,40.6085,40.6085,700.0
2012-08-22 13:55:00,46.57,46.63,46.55,46.57,4800.0,40.6085,40.6608,40.5911,40.6085,4800.0
2012-08-22 14:00:00,46.58,46.72,46.58,46.7,8000.0,40.6172,40.7393,40.6172,40.7219,8000.0
2012-08-22 14:05:00,46.71,46.73,46.62,46.62,2900.0,40.7306,40.748,40.6521,40.6521,2900.0
2012-08-22 14:10:00,46.62,46.65,46.53,46.53,4000.0,40.6521,40.6783,40.5736,40.5736,4000.0
2012-08-22 14:15:00,46.55,46.61,46.51,46.55,4200.0,40.5911,40.6434,40.5562,40.5911,4200.0
2012-08-22 14:20:00,46.54,46.57,46.51,46.51,3700.0,40.5824,40.6085,40.5562,40.5562,3700.0
2012-08-22 14:25:00,46.51,46.6,46.5,46.56,8100.0,40.5562,40.6347,40.5475,40.5998,8100.0
2012-08-22 14:30:00,46.57,46.62,46.55,46.6,5600.0,40.6085,40.6521,40.5911,40.6347,5600.0
2012-08-22 14:35:00,46.6,46.64,46.59,46.63,3400.0,40.6347,40.6696,40.626,40.6608,3400.0
2012-08-22 14:40:00,46.63,46.64,46.61,46.61,4400.0,40.6608,40.6696,40.6434,40.6434,4400.0
2012-08-22 14:45:00,46.63,46.7,46.61,46.63,7200.0,40.6608,40.7219,40.6434,40.6608,7200.0
2012-08-22 14:50:00,46.61,46.65,46.59,46.61,6800.0,40.6434,40.6783,40.626,40.6434,6800.0
2012-08-22 14:55:00,46.62,46.68,46.62,46.67,4100.0,40.6521,40.7044,40.6521,40.6957,4100.0
2012-08-22 15:00:00,46.68,46.68,46.61,46.65,8300.0,40.7044,40.7044,40.6434,40.6783,8300.0
2012-08-22 15:05:00,46.65,46.71,46.65,46.7,9600.0,40.6783,40.7306,40.6783,40.7219,9600.0
2012-08-22 15:10:00,46.71,46.74,46.7,46.71,11600.0,40.7306,40.7568,40.7219,40.7306,11600.0
2012-08-22 15:15:00,46.71,46.72,46.67,46.69,10500.0,40.7306,40.7393,40.6957,40.7132,10500.0
2012-08-22 15:20:00,46.68,46.69,46.64,46.69,7300.0,40.7044,40.7132,40.6696,40.7132,7300.0
2012-08-22 15:25:00,46.69,46.75,46.69,46.71,9400.0,40.7132,40.7655,40.7132,40.7306,9400.0
2012-08-22 15:30:00,46.7,46.7,46.61,46.62,6700.0,40.7219,40.7219,40.6434,40.6521,6700.0
2012-08-22 15:35:00,46.61,46.64,46.56,46.59,7500.0,40.6434,40.6696,40.5998,40.626,7500.0
2012-08-22 15:40:00,46.59,46.62,46.52,46.53,16200.0,40.626,40.6521,40.5649,40.5736,16200.0
2012-08-22 15:45:00,46.53,46.53,46.5,46.51,14000.0,40.5736,40.5736,40.5475,40.5562,14000.0
2012-08-22 15:50:00,46.52,46.58,46.5,46.53,12000.0,40.5649,40.6172,40.5475,40.5736,12000.0
2012-08-22 15:55:00,46.53,46.58,46.52,46.53,25900.0,40.5736,40.6172,40.5649,40.5736,25900.0
2012-08-23 09:30:00,46.42,46.44,46.19,46.25,8600.0,40.4777,40.4952,40.2772,40.3295,8600.0
2012-08-23 09:35:00,46.27,46.27,46.22,46.22,5400.0,40.3469,40.3469,40.3033,40.3033,5400.0
2012-08-23 09:40:00,46.23,46.28,46.21,46.27,5800.0,40.312,40.3556,40.2946,40.3469,5800.0
2012-08-23 09:45:00,46.28,46.28,46.15,46.18,24400.0,40.3556,40.3556,40.2423,40.2684,24400.0
2012-08-23 09:50:00,46.21,46.21,46.16,46.19,1800.0,40.2946,40.2946,40.251,40.2772,1800.0
2012-08-23 09:55:00,46.19,46.2,46.1,46.13,2500.0,40.2772,40.2859,40.1987,40.2248,2500.0
2012-08-23 10:00:00,46.14,46.24,46.14,46.2,3700.0,40.2336,40.3208,40.2336,40.2859,3700.0
2012-08-23 10:05:00,46.24,46.29,46.19,46.22,3800.0,40.3208,40.3644,40.2772,40.3033,3800.0
2012-08-23 10:10:00,46.22,46.23,46.1,46.1,2200.0,40.3033,40.312,40.1987,40.1987,2200.0
2012-08-23 10:15:00,46.1,46.1,46.08,46.08,2300.0,40.1987,40.1987,40.1812,40.1812,2300.0
2012-08-23 10:20:00,46.08,46.2,46.08,46.18,2400.0,40.1812,40.2859,40.1812,40.2684,2400.0
2012-08-23 10:25:00,46.17,46.26,46.15,46.26,3000.0,40.2597,40.3382,40.2423,40.3382,3000.0
2012-08-23 10:30:00,46.25,46.32,46.25,46.28,12300.0,40.3295,40.3905,40.3295,40.3556,12300.0
2012-08-23 10:35:00,46.29,46.31,46.19,46.2,5300.0,40.3644,40.3818,40.2772,40.2859,5300.0
2012-08-23 10:40:00,46.19,46.28,46.16,46.27,23800.0,40.2772,40.3556,40.251,40.3469,23800.0
2012-08-23 10:45:00,46.26,46.35,46.25,46.26,11400.0,40.3382,40.4167,40.3295,40.3382,11400.0
2012-08-23 10:50:00,46.26,46.26,46.26,46.26,100.0,40.3382,40.3382,40.3382,40.3382,100.0
2012-08-23 10:55:00,46.26,46.29,46.17,46.29,11500.0,40.3382,40.3644,40.2597,40.3644,11500.0
2012-08-23 11:00:00,46.3,46.32,46.24,46.26,27200.0,40.3731,40.3905,40.3208,40.3382,27200.0
2012-08-23 11:05:00,46.25,46.3,46.22,46.3,5400.0,40.3295,40.3731,40.3033,40.3731,5400.0
2012-08-23 11:10:00,46.29,46.31,46.29,46.29,4100.0,40.3644,40.3818,40.3644,40.3644,4100.0
2012-08-23 11:15:00,46.28,46.3,46.27,46.28,6300.0,40.3556,40.3731,40.3469,40.3556,6300.0
2012-08-23 11:20:00,46.28,46.35,46.27,46.34,8300.0,40.3556,40.4167,40.3469,40.408,8300.0
2012-08-23 11:25:00,46.34,46.38,46.34,46.37,2400.0,40.408,40.4428,40.408,40.4341,2400.0
2012-08-23 11:30:00,46.37,46.38,46.34,46.37,12000.0,40.4341,40.4428,40.408,40.4341,12000.0
2012-08-23 11:35:00,46.37,46.39,46.35,46.39,16800.0,40.4341,40.4516,40.4167,40.4516,16800.0
2012-08-23 11:40:00,46.39,46.41,46.38,46.41,11000.0,40.4516,40.469,40.4428,40.469,11000.0
2012-08-23 11:45:00,46.41,46.43,46.4,46.41,29200.0,40.469,40.4864,40.4603,40.469,29200.0
2012-08-23 11:50:00,46.43,46.43,46.4,46.41,3800.0,40.4864,40.4864,40.4603,40.469,3800.0
2012-08-23 11:55:00,46.43,46.45,46.42,46.45,2900.0,40.4864,40.5039,40.4777,40.5039,2900.0
2012-08-23 12:00:00,46.45,46.47,46.41,46.43,35400.0,40.5039,40.5213,40.469,40.4864,35400.0
2012-08-23 12:05:00,46.45,46.47,46.43,46.47,3700.0,40.5039,40.5213,40.4864,40.5213,3700.0
2012-08-23 12:10:00,46.47,46.47,46.44,46.44,26900.0,40.5213,40.5213,40.4952,40.4952,26900.0
2012-08-23 12:15:00,46.43,46.51,46.41,46.5,10000.0,40.4864,40.5562,40.469,40.5475,10000.0
2012-08-23 12:20:00,46.51,46.52,46.45,46.52,6200.0,40.5562,40.5649,40.5039,40.5649,6200.0
2012-08-23 12:25:00,46.53,46.54,46.51,46.54,3400.0,40.5736,40.5824,40.5562,40.5824,3400.0
2012-08-23 12:30:00,46.54,46.54,46.52,46.53,4100.0,40.5824,40.5824,40.5649,40.5736,4100.0
2012-08-23 12:35:00,46.53,46.54,46.52,46.54,800.0,40.5736,40.5824,40.5649,40.5824,800.0
2012-08-23 12:40:00,46.54,46.59,46.53,46.58,8000.0,40.5824,40.626,40.5736,40.6172,8000.0
2012-08-23 12:45:00,46.58,46.58,46.57,46.58,1800.0,40.6172,40.6172,40.6085,40.6172,1800.0
2012-08-23 12:50:00,46.58,46.58,46.56,46.57,7400.0,40.6172,40.6172,40.5998,40.6085,7400.0
2012-08-23 12:55:00,46.57,46.62,46.56,46.6,17400.0,40.6085,40.6521,40.5998,40.6347,17400.0
2012-08-23 13:00:00,46.6,46.63,46.58,46.59,8900.0,40.6347,40.6608,40.6172,40.626,8900.0
2012-08-23 13:05:00,46.59,46.59,46.58,46.58,800.0,40.626,40.626,40.6172,40.6172,800.0
2012-08-23 13:10:00,46.59,46.59,46.51,46.51,15600.0,40.626,40.626,40.5562,40.5562,15600.0
2012-08-23 13:15:00,46.51,46.56,46.51,46.55,4300.0,40.5562,40.5998,40.5562,40.5911,4300.0
2012-08-23 13:20:00,46.56,46.57,46.5,46.52,7400.0,40.5998,40.6085,40.5475,40.5649,7400.0
2012-08-23 13:25:00,46.52,46.59,46.51,46.56,21200.0,40.5649,40.626,40.5562,40.5998,21200.0
2012-08-23 13:30:00,46.55,46.6,46.53,46.57,17500.0,40.5911,40.6347,40.5736,40.6085,17500.0
2012-08-23 13:35:00,46.57,46.58,46.55,46.56,3300.0,40.6085,40.6172,40.5911,40.5998,3300.0
2012-08-23 13:40:00,46.55,46.61,46.55,46.61,6200.0,40.5911,40.6434,40.5911,40.6434,6200.0
2012-08-23 13:45:00,46.61,46.63,46.59,46.63,11200.0,40.6434,40.6608,40.626,40.6608,11200.0
2012-08-23 13:50:00,46.62,46.62,46.58,46.6,6300.0,40.6521,40.6521,40.6172,40.6347,6300.0
2012-08-23 13:55:00,46.6,46.62,46.59,46.61,3400.0,40.6347,40.6521,40.626,40.6434,3400.0
2012-08-23 14:00:00,46.6,46.63,46.59,46.59,7900.0,40.6347,40.6608,40.626,40.626,7900.0
2012-08-23 14:05:00,46.6,46.64,46.6,46.64,4500.0,40.6347,40.6696,40.6347,40.6696,4500.0
2012-08-23 14:10:00,46.64,46.64,46.62,46.62,1900.0,40.6696,40.6696,40.6521,40.6521,1900.0
2012-08-23 14:15:00,46.63,46.67,46.63,46.64,10200.0,40.6608,40.6957,40.6608,40.6696,10200.0
2012-08-23 14:20:00,46.64,46.65,46.62,46.65,6700.0,40.6696,40.6783,40.6521,40.6783,6700.0
2012-08-23 14:25:00,46.65,46.66,46.61,46.62,6400.0,40.6783,40.687,40.6434,40.6521,6400.0
2012-08-23 14:30:00,46.62,46.64,46.62,46.63,1200.0,40.6521,40.6696,40.6521,40.6608,1200.0
2012-08-23 14:35:00,46.63,46.71,46.63,46.71,11100.0,40.6608,40.7306,40.6608,40.7306,11100.0
2012-08-23 14:40:00,46.71,46.75,46.7,46.74,12000.0,40.7306,40.7655,40.7219,40.7568,12000.0
2012-08-23 14:45:00,46.75,46.78,46.74,46.76,39700.0,40.7655,40.7916,40.7568,40.7742,39700.0
2012-08-23 14:50:00,46.76,46.76,46.69,46.7,3400.0,40.7742,40.7742,40.7132,40.7219,3400.0
2012-08-23 14:55:00,46.7,46.74,46.7,46.7,6000.0,40.7219,40.7568,40.7219,40.7219,6000.0
2012-08-23 15:00:00,46.7,46.72,46.67,46.71,15000.0,40.7219,40.7393,40.6957,40.7306,15000.0
2012-08-23 15:05:00,46.72,46.77,46.71,46.76,7600.0,40.7393,40.7829,40.7306,40.7742,7600.0
2012-08-23 15:10:00,46.77,46.79,46.7,46.72,5400.0,40.7829,40.8004,40.7219,40.7393,5400.0
2012-08-23 15:15:00,46.7,46.73,46.69,46.71,7200.0,40.7219,40.748,40.7132,40.7306,7200.0
2012-08-23 15:20:00,46.71,46.71,46.67,46.67,8200.0,40.7306,40.7306,40.6957,40.6957,8200.0
2012-08-23 15:25:00,46.68,46.76,46.68,46.71,14100.0,40.7044,40.7742,40.7044,40.7306,14100.0
2012-08-23 15:30:00,46.69,46.71,46.68,46.7,19200.0,40.7132,40.7306,40.7044,40.7219,19200.0
2012-08-23 15:35:00,46.71,46.76,46.69,46.69,16200.0,40.7306,40.7742,40.7132,40.7132,16200.0
2012-08-23 15:40:00,46.69,46.73,46.69,46.7,10900.0,40.7132,40.748,40.7132,40.7219,10900.0
2012-08-23 15:45:00,46.69,46.72,46.67,46.69,35300.0,40.7132,40.7393,40.6957,40.7132,35300.0
2012-08-23 15:50:00,46.68,46.72,46.67,46.68,23400.0,40.7044,40.7393,40.6957,40.7044,23400.0
2012-08-23 15:55:00,46.68,46.7,46.66,46.68,47300.0,40.7044,40.7219,40.687,40.7044,47300.0
2012-08-24 09:30:00,46.52,46.63,46.43,46.61,7000.0,40.5649,40.6608,40.4864,40.6434,7000.0
2012-08-24 09:35:00,46.61,46.74,46.61,46.66,2700.0,40.6434,40.7568,40.6434,40.687,2700.0
2012-08-24 09:40:00,46.69,46.73,46.65,46.65,4900.0,40.7132,40.748,40.6783,40.6783,4900.0
2012-08-24 09:45:00,46.63,46.77,46.6,46.74,27100.0,40.6608,40.7829,40.6347,40.7568,27100.0
2012-08-24 09:50:00,46.74,46.82,46.71,46.82,3400.0,40.7568,40.8265,40.7306,40.8265,3400.0
2012-08-24 09:55:00,46.82,46.82,46.75,46.76,3000.0,40.8265,40.8265,40.7655,40.7742,3000.0
2012-08-24 10:00:00,46.76,46.79,46.72,46.73,5400.0,40.7742,40.8004,40.7393,40.748,5400.0
2012-08-24 10:05:00,46.72,46.72,46.67,46.7,5000.0,40.7393,40.7393,40.6957,40.7219,5000.0
2012-08-24 10:10:00,46.72,46.75,46.72,46.72,2400.0,40.7393,40.7655,40.7393,40.7393,2400.0
2012-08-24 10:15:00,46.72,46.8,46.71,46.73,3200.0,40.7393,40.8091,40.7306,40.748,3200.0
2012-08-24 10:20:00,46.73,46.74,46.69,46.69,4600.0,40.748,40.7568,40.7132,40.7132,4600.0
2012-08-24 10:25:00,46.7,46.7,46.69,46.69,1700.0,40.7219,40.7219,40.7132,40.7132,1700.0
2012-08-24 10:30:00,46.69,46.71,46.67,46.69,5700.0,40.7132,40.7306,40.6957,40.7132,5700.0
2012-08-24 10:35:00,46.69,46.78,46.67,46.76,5400.0,40.7132,40.7916,40.6957,40.7742,5400.0
2012-08-24 10:40:00,46.77,46.78,46.76,46.77,2400.0,40.7829,40.7916,40.7742,40.7829,2400.0
2012-08-24 10:45:00,46.75,46.78,46.72,46.75,16700.0,40.7655,40.7916,40.7393,40.7655,16700.0
2012-08-24 10:50:00,46.75,46.79,46.75,46.79,24100.0,40.7655,40.8004,40.7655,40.8004,24100.0
2012-08-24 10:55:00,46.79,46.81,46.78,46.81,2400.0,40.8004,40.8178,40.7916,40.8178,2400.0
2012-08-24 11:00:00,46.81,46.87,46.8,46.87,3700.0,40.8178,40.8701,40.8091,40.8701,3700.0
2012-08-24 11:05:00,46.86,46.88,46.83,46.84,26200.0,40.8614,40.8788,40.8352,40.844,26200.0
2012-08-24 11:10:00,46.83,46.87,46.83,46.84,3200.0,40.8352,40.8701,40.8352,40.844,3200.0
2012-08-24 11:15:00,46.83,47.03,46.83,47.01,6100.0,40.8352,41.0096,40.8352,40.9922,6100.0
2012-08-24 11:20:00,47.0,47.01,46.88,46.88,6600.0,40.9835,40.9922,40.8788,40.8788,6600.0
2012-08-24 11:25:00,46.9,46.93,46.88,46.88,13800.0,40.8963,40.9224,40.8788,40.8788,13800.0
2012-08-24 11:30:00,46.89,46.97,46.89,46.95,4900.0,40.8876,40.9573,40.8876,40.9399,4900.0
2012-08-24 11:35:00,46.95,46.95,46.91,46.91,400.0,40.9399,40.9399,40.905,40.905,400.0
2012-08-24 11:40:00,46.91,46.91,46.88,46.89,9000.0,40.905,40.905,40.8788,40.8876,9000.0
2012-08-24 11:45:00,46.9,46.9,46.88,46.89,7900.0,40.8963,40.8963,40.8788,40.8876,7900.0
2012-08-24 11:50:00,46.88,46.92,46.87,46.91,7300.0,40.8788,40.9137,40.8701,40.905,7300.0
2012-08-24 11:55:00,46.9,46.91,46.89,46.9,5500.0,40.8963,40.905,40.8876,40.8963,5500.0
2012-08-24 12:00:00,46.9,46.93,46.88,46.9,10700.0,40.8963,40.9224,40.8788,40.8963,10700.0
2012-08-24 12:05:00,46.9,46.93,46.9,46.92,5800.0,40.8963,40.9224,40.8963,40.9137,5800.0
2012-08-24 12:10:00,46.91,46.91,46.89,46.9,2200.0,40.905,40.905,40.8876,40.8963,2200.0
2012-08-24 12:15:00,46.91,46.91,46.89,46.9,3200.0,40.905,40.905,40.8876,40.8963,3200.0
2012-08-24 12:20:00,46.91,46.93,46.91,46.93,2100.0,40.905,40.9224,40.905,40.9224,2100.0
2012-08-24 12:25:00,46.93,46.95,46.92,46.93,17700.0,40.9224,40.9399,40.9137,40.9224,17700.0
2012-08-24 12:30:00,46.94,46.97,46.94,46.97,1700.0,40.9312,40.9573,40.9312,40.9573,1700.0
2012-08-24 12:35:00,46.97,46.98,46.96,46.98,2400.0,40.9573,40.966,40.9486,40.966,2400.0
2012-08-24 12:40:00,46.98,47.0,46.97,47.0,2600.0,40.966,40.9835,40.9573,40.9835,2600.0
2012-08-24 12:45:00,47.0,47.03,47.0,47.02,1300.0,40.9835,41.0096,40.9835,41.0009,1300.0
2012-08-24 12:50:00,47.02,47.02,46.99,47.01,2400.0,41.0009,41.0009,40.9748,40.9922,2400.0
2012-08-24 12:55:00,47.01,47.01,47.0,47.01,1600.0,40.9922,40.9922,40.9835,40.9922,1600.0
2012-08-24 13:00:00,47.01,47.01,46.97,46.97,5500.0,40.9922,40.9922,40.9573,40.9573,5500.0
2012-08-24 13:05:00,46.97,47.03,46.97,47.03,18000.0,40.9573,41.0096,40.9573,41.0096,18000.0
2012-08-24 13:10:00,47.03,47.04,46.99,46.99,6500.0,41.0096,41.0183,40.9748,40.9748,6500.0
2012-08-24 13:15:00,46.99,47.0,46.97,46.98,2600.0,40.9748,40.9835,40.9573,40.966,2600.0
2012-08-24 13:20:00,46.98,46.98,46.94,46.94,1800.0,40.966,40.966,40.9312,40.9312,1800.0
2012-08-24 13:25:00,46.94,46.95,46.94,46.95,2700.0,40.9312,40.9399,40.9312,40.9399,2700.0
2012-08-24 13:30:00,46.96,46.99,46.96,46.99,2400.0,40.9486,40.9748,40.9486,40.9748,2400.0
2012-08-24 13:35:00,46.98,47.0,46.98,46.98,1100.0,40.966,40.9835,40.966,40.966,1100.0
2012-08-24 13:40:00,46.97,46.99,46.94,46.96,5500.0,40.9573,40.9748,40.9312,40.9486,5500.0
2012-08-24 13:45:00,46.98,47.03,46.98,47.01,5000.0,40.966,41.0096,40.966,40.9922,5000.0
2012-08-24 13:50:00,47.0,47.01,46.99,46.99,22400.0,40.9835,40.9922,40.9748,40.9748,22400.0
2012-08-24 13:55:00,46.99,47.02,46.99,47.01,5500.0,40.9748,41.0009,40.9748,40.9922,5500.0
2012-08-24 14:00:00,47.01,47.02,47.0,47.0,3600.0,40.9922,41.0009,40.9835,40.9835,3600.0
2012-08-24 14:05:00,47.0,47.02,46.99,47.0,6400.0,40.9835,41.0009,40.9748,40.9835,6400.0
2012-08-24 14:10:00,47.0,47.02,46.99,47.0,2900.0,40.9835,41.0009,40.9748,40.9835,2900.0
2012-08-24 14:15:00,47.01,47.02,47.0,47.02,4500.0,40.9922,41.0009,40.9835,41.0009,4500.0
2012-08-24 14:20:00,47.02,47.05,47.01,47.04,4500.0,41.0009,41.0271,40.9922,41.0183,4500.0
2012-08-24 14:25:00,47.03,47.04,47.0,47.0,4600.0,41.0096,41.0183,40.9835,40.9835,4600.0
2012-08-24 14:30:00,47.01,47.01,46.99,47.0,4500.0,40.9922,40.9922,40.9748,40.9835,4500.0
2012-08-24 14:35:00,47.0,47.01,46.98,47.0,8100.0,40.9835,40.9922,40.966,40.9835,8100.0
2012-08-24 14:40:00,47.0,47.04,47.0,47.02,5100.0,40.9835,41.0183,40.9835,41.0009,5100.0
2012-08-24 14:45:00,47.01,47.02,47.0,47.01,3300.0,40.9922,41.0009,40.9835,40.9922,3300.0
2012-08-24 14:50:00,47.0,47.02,47.0,47.02,6600.0,40.9835,41.0009,40.9835,41.0009,6600.0
2012-08-24 14:55:00,47.02,47.02,47.01,47.01,3500.0,41.0009,41.0009,40.9922,40.9922,3500.0
2012-08-24 15:00:00,47.01,47.02,47.0,47.01,5700.0,40.9922,41.0009,40.9835,40.9922,5700.0
2012-08-24 15:05:00,47.01,47.02,46.99,47.02,12700.0,40.9922,41.0009,40.9748,41.0009,12700.0
2012-08-24 15:10:00,47.02,47.04,47.01,47.03,5800.0,41.0009,41.0183,40.9922,41.0096,5800.0
2012-08-24 15:15:00,47.04,47.05,47.02,47.04,9800.0,41.0183,41.0271,41.0009,41.0183,9800.0
2012-08-24 15:20:00,47.04,47.05,47.0,47.01,10400.0,41.0183,41.0271,40.9835,40.9922,10400.0
2012-08-24 15:25:00,47.01,47.03,47.0,47.01,16200.0,40.9922,41.0096,40.9835,40.9922,16200.0
2012-08-24 15:30:00,47.01,47.02,47.0,47.0,34100.0,40.9922,41.0009,40.9835,40.9835,34100.0
2012-08-24 15:35:00,47.0,47.05,47.0,47.05,8800.0,40.9835,41.0271,40.9835,41.0271,8800.0
2012-08-24 15:40:00,47.05,47.07,47.02,47.06,16400.0,41.0271,41.0445,41.0009,41.0358,16400.0
2012-08-24 15:45:00,47.06,47.13,47.05,47.05,15900.0,41.0358,41.0968,41.0271,41.0271,15900.0
2012-08-24 15:50:00,47.04,47.05,46.99,47.0,24500.0,41.0183,41.0271,40.9748,40.9835,24500.0
2012-08-24 15:55:00,47.01,47.06,46.99,47.05,59000.0,40.9922,41.0358,40.9748,41.0271,59000.0
2012-08-27 09:30:00,47.1,47.19,47.09,47.16,9400.0,41.0707,41.1491,41.0619,41.123,9400.0
2012-08-27 09:35:00,47.15,47.15,47.1,47.1,400.0,41.1143,41.1143,41.0707,41.0707,400.0
2012-08-27 09:40:00,47.09,47.11,47.09,47.09,500.0,41.0619,41.0794,41.0619,41.0619,500.0
2012-08-27 09:45:00,47.09,47.09,46.99,47.02,4000.0,41.0619,41.0619,40.9748,41.0009,4000.0
2012-08-27 09:50:00,47.02,47.08,46.99,47.08,6600.0,41.0009,41.0532,40.9748,41.0532,6600.0
2012-08-27 09:55:00,47.06,47.07,47.04,47.05,3700.0,41.0358,41.0445,41.0183,41.0271,3700.0
2012-08-27 10:00:00,47.02,47.13,47.02,47.13,2400.0,41.0009,41.0968,41.0009,41.0968,2400.0
2012-08-27 10:05:00,47.13,47.13,47.09,47.13,2000.0,41.0968,41.0968,41.0619,41.0968,2000.0
2012-08-27 10:10:00,47.13,47.13,47.06,47.07,4200.0,41.0968,41.0968,41.0358,41.0445,4200.0
2012-08-27 10:15:00,47.1,47.18,47.1,47.17,6200.0,41.0707,41.1404,41.0707,41.1317,6200.0
2012-08-27 10:20:00,47.17,47.18,47.15,47.18,2600.0,41.1317,41.1404,41.1143,41.1404,2600.0
2012-08-27 10:25:00,47.17,47.2,47.14,47.2,8100.0,41.1317,41.1579,41.1055,41.1579,8100.0
2012-08-27 10:30:00,47.21,47.21,47.07,47.08,14400.0,41.1666,41.1666,41.0445,41.0532,14400.0
2012-08-27 10:35:00,47.09,47.12,47.02,47.02,8600.0,41.0619,41.0881,41.0009,41.0009,8600.0
2012-08-27 10:40:00,47.02,47.04,47.0,47.0,6300.0,41.0009,41.0183,40.9835,40.9835,6300.0
2012-08-27 10:45:00,47.0,47.0,46.98,46.98,1800.0,40.9835,40.9835,40.966,40.966,1800.0
2012-08-27 10:50:00,46.98,47.05,46.97,47.0,4100.0,40.966,41.0271,40.9573,40.9835,4100.0
2012-08-27 10:55:00,46.98,47.04,46.96,47.04,4100.0,40.966,41.0183,40.9486,41.0183,4100.0
2012-08-27 11:00:00,47.05,47.06,47.01,47.01,9900.0,41.0271,41.0358,40.9922,40.9922,9900.0
2012-08-27 11:05:00,47.01,47.09,47.01,47.06,7900.0,40.9922,41.0619,40.9922,41.0358,7900.0
2012-08-27 11:10:00,47.08,47.1,47.04,47.05,7900.0,41.0532,41.0707,41.0183,41.0271,7900.0
2012-08-27 11:15:00,47.05,47.11,47.05,47.09,6900.0,41.0271,41.0794,41.0271,41.0619,6900.0
2012-08-27 11:20:00,47.12,47.12,47.06,47.1,17700.0,41.0881,41.0881,41.0358,41.0707,17700.0
2012-08-27 11:25:00,47.1,47.16,47.1,47.11,21700.0,41.0707,41.123,41.0707,41.0794,21700.0
2012-08-27 11:30:00,47.12,47.16,47.12,47.15,2100.0,41.0881,41.123,41.0881,41.1143,2100.0
2012-08-27 11:35:00,47.15,47.15,47.1,47.12,6900.0,41.1143,41.1143,41.0707,41.0881,6900.0
2012-08-27 11:40:00,47.13,47.13,47.03,47.06,10100.0,41.0968,41.0968,41.0096,41.0358,10100.0
2012-08-27 11:45:00,47.06,47.1,47.04,47.1,2900.0,41.0358,41.0707,41.0183,41.0707,2900.0
2012-08-27 11:50:00,47.09,47.09,47.06,47.08,2300.0,41.0619,41.0619,41.0358,41.0532,2300.0
2012-08-27 11:55:00,47.08,47.08,47.03,47.03,3000.0,41.0532,41.0532,41.0096,41.0096,3000.0
2012-08-27 12:00:00,47.04,47.1,47.04,47.06,5400.0,41.0183,41.0707,41.0183,41.0358,5400.0
2012-08-27 12:05:00,47.07,47.08,47.04,47.04,2300.0,41.0445,41.0532,41.0183,41.0183,2300.0
2012-08-27 12:10:00,47.04,47.07,47.03,47.06,2100.0,41.0183,41.0445,41.0096,41.0358,2100.0
2012-08-27 12:15:00,47.06,47.07,47.0,47.0,10700.0,41.0358,41.0445,40.9835,40.9835,10700.0
2012-08-27 12:20:00,46.98,46.98,46.95,46.95,2400.0,40.966,40.966,40.9399,40.9399,2400.0
2012-08-27 12:25:00,46.95,46.95,46.9,46.9,2200.0,40.9399,40.9399,40.8963,40.8963,2200.0
2012-08-27 12:30:00,46.9,46.9,46.87,46.88,2900.0,40.8963,40.8963,40.8701,40.8788,2900.0
2012-08-27 12:35:00,46.88,46.89,46.85,46.89,6100.0,40.8788,40.8876,40.8527,40.8876,6100.0
2012-08-27 12:40:00,46.89,46.89,46.87,46.87,900.0,40.8876,40.8876,40.8701,40.8701,900.0
2012-08-27 12:45:00,46.87,46.88,46.85,46.87,2500.0,40.8701,40.8788,40.8527,40.8701,2500.0
2012-08-27 12:50:00,46.87,46.9,46.87,46.88,3800.0,40.8701,40.8963,40.8701,40.8788,3800.0
2012-08-27 12:55:00,46.88,46.89,46.86,46.86,1800.0,40.8788,40.8876,40.8614,40.8614,1800.0
2012-08-27 13:00:00,46.86,46.86,46.83,46.83,2600.0,40.8614,40.8614,40.8352,40.8352,2600.0
2012-08-27 13:05:00,46.83,46.85,46.83,46.84,2500.0,40.8352,40.8527,40.8352,40.844,2500.0
2012-08-27 13:10:00,46.85,46.9,46.85,46.86,4100.0,40.8527,40.8963,40.8527,40.8614,4100.0
2012-08-27 13:15:00,46.85,46.85,46.85,46.85,200.0,40.8527,40.8527,40.8527,40.8527,200.0
2012-08-27 13:20:00,46.86,46.87,46.86,46.86,3400.0,40.8614,40.8701,40.8614,40.8614,3400.0
2012-08-27 13:25:00,46.85,46.88,46.85,46.86,2100.0,40.8527,40.8788,40.8527,40.8614,2100.0
2012-08-27 13:30:00,46.86,46.88,46.86,46.87,2700.0,40.8614,40.8788,40.8614,40.8701,2700.0
2012-08-27 13:35:00,46.87,46.88,46.86,46.86,2500.0,40.8701,40.8788,40.8614,40.8614,2500.0
2012-08-27 13:40:00,46.88,46.88,46.83,46.83,4100.0,40.8788,40.8788,40.8352,40.8352,4100.0
2012-08-27 13:45:00,46.85,46.86,46.84,46.85,2500.0,40.8527,40.8614,40.844,40.8527,2500.0
2012-08-27 13:50:00,46.86,46.87,46.84,46.85,2800.0,40.8614,40.8701,40.844,40.8527,2800.0
2012-08-27 13:55:00,46.85,46.85,46.83,46.85,2100.0,40.8527,40.8527,40.8352,40.8527,2100.0
2012-08-27 14:00:00,46.85,46.86,46.85,46.85,900.0,40.8527,40.8614,40.8527,40.8527,900.0
2012-08-27 14:05:00,46.85,46.87,46.83,46.87,3100.0,40.8527,40.8701,40.8352,40.8701,3100.0
2012-08-27 14:10:00,46.88,46.88,46.83,46.83,3500.0,40.8788,40.8788,40.8352,40.8352,3500.0
2012-08-27 14:15:00,46.83,46.85,46.78,46.85,9200.0,40.8352,40.8527,40.7916,40.8527,9200.0
2012-08-27 14:20:00,46.86,46.89,46.86,46.88,3500.0,40.8614,40.8876,40.8614,40.8788,3500.0
2012-08-27 14:25:00,46.87,46.88,46.85,46.86,3000.0,40.8701,40.8788,40.8527,40.8614,3000.0
2012-08-27 14:30:00,46.86,46.94,46.86,46.93,6100.0,40.8614,40.9312,40.8614,40.9224,6100.0
2012-08-27 14:35:00,46.93,46.93,46.92,46.92,1400.0,40.9224,40.9224,40.9137,40.9137,1400.0
2012-08-27 14:40:00,46.92,46.93,46.87,46.87,19400.0,40.9137,40.9224,40.8701,40.8701,19400.0
2012-08-27 14:45:00,46.88,46.9,46.87,46.89,8100.0,40.8788,40.8963,40.8701,40.8876,8100.0
2012-08-27 14:50:00,46.89,46.92,46.89,46.9,8500.0,40.8876,40.9137,40.8876,40.8963,8500.0
2012-08-27 14:55:00,46.91,46.94,46.89,46.89,7600.0,40.905,40.9312,40.8876,40.8876,7600.0
2012-08-27 15:00:00,46.9,46.91,46.88,46.89,6400.0,40.8963,40.905,40.8788,40.8876,6400.0
2012-08-27 15:05:00,46.88,46.89,46.79,46.79,11100.0,40.8788,40.8876,40.8004,40.8004,11100.0
2012-08-27 15:10:00,46.79,46.81,46.77,46.78,9400.0,40.8004,40.8178,40.7829,40.7916,9400.0
2012-08-27 15:15:00,46.78,46.78,46.72,46.73,17100.0,40.7916,40.7916,40.7393,40.748,17100.0
2012-08-27 15:20:00,46.74,46.74,46.69,46.71,6100.0,40.7568,40.7568,40.7132,40.7306,6100.0
2012-08-27 15:25:00,46.72,46.76,46.72,46.72,12300.0,40.7393,40.7742,40.7393,40.7393,12300.0
2012-08-27 15:30:00,46.72,46.74,46.69,46.69,10200.0,40.7393,40.7568,40.7132,40.7132,10200.0
2012-08-27 15:35:00,46.69,46.72,46.65,46.67,11300.0,40.7132,40.7393,40.6783,40.6957,11300.0
2012-08-27 15:40:00,46.68,46.68,46.64,46.65,7300.0,40.7044,40.7044,40.6696,40.6783,7300.0
2012-08-27 15:45:00,46.63,46.66,46.59,46.59,16100.0,40.6608,40.687,40.626,40.626,16100.0
2012-08-27 15:50:00,46.61,46.63,46.57,46.57,11600.0,40.6434,40.6608,40.6085,40.6085,11600.0
2012-08-27 15:55:00,46.57,46.61,46.55,46.59,36900.0,40.6085,40.6434,40.5911,40.626,36900.0
2012-08-28 09:30:00,46.34,46.61,46.24,46.24,15400.0,40.5655,40.8019,40.478,40.478,15400.0
2012-08-28 09:35:00,46.24,46.34,46.23,46.32,2300.0,40.478,40.5655,40.4692,40.548,2300.0
2012-08-28 09:40:00,46.36,46.48,46.36,46.45,3500.0,40.583,40.6881,40.583,40.6618,3500.0
2012-08-28 09:45:00,46.43,46.5,46.3,46.3,8400.0,40.6443,40.7056,40.5305,40.5305,8400.0
2012-08-28 09:50:00,46.3,46.37,46.21,46.21,4600.0,40.5305,40.5918,40.4517,40.4517,4600.0
2012-08-28 09:55:00,46.17,46.19,46.06,46.17,3000.0,40.4167,40.4342,40.3204,40.4167,3000.0
2012-08-28 10:00:00,46.2,46.23,46.08,46.19,5400.0,40.443,40.4692,40.3379,40.4342,5400.0
2012-08-28 10:05:00,46.2,46.32,46.18,46.25,5900.0,40.443,40.548,40.4255,40.4867,5900.0
2012-08-28 10:10:00,46.26,46.26,46.2,46.2,8300.0,40.4955,40.4955,40.443,40.443,8300.0
2012-08-28 10:15:00,46.22,46.22,46.19,46.19,3000.0,40.4605,40.4605,40.4342,40.4342,3000.0
2012-08-28 10:20:00,46.22,46.27,46.18,46.19,15600.0,40.4605,40.5043,40.4255,40.4342,15600.0
2012-08-28 10:25:00,46.19,46.25,46.19,46.25,11900.0,40.4342,40.4867,40.4342,40.4867,11900.0
2012-08-28 10:30:00,46.25,46.31,46.17,46.17,12000.0,40.4867,40.5393,40.4167,40.4167,12000.0
2012-08-28 10:35:00,46.2,46.25,46.19,46.22,6000.0,40.443,40.4867,40.4342,40.4605,6000.0
2012-08-28 10:40:00,46.22,46.22,46.15,46.15,7800.0,40.4605,40.4605,40.3992,40.3992,7800.0
2012-08-28 10:45:00,46.16,46.22,46.16,46.22,4600.0,40.408,40.4605,40.408,40.4605,4600.0
2012-08-28 10:50:00,46.22,46.23,46.19,46.22,6200.0,40.4605,40.4692,40.4342,40.4605,6200.0
2012-08-28 10:55:00,46.22,46.22,46.14,46.14,4300.0,40.4605,40.4605,40.3905,40.3905,4300.0
2012-08-28 11:00:00,46.13,46.16,46.13,46.13,4300.0,40.3817,40.408,40.3817,40.3817,4300.0
2012-08-28 11:05:00,46.14,46.14,46.08,46.1,6400.0,40.3905,40.3905,40.3379,40.3554,6400.0
2012-08-28 11:10:00,46.1,46.16,46.05,46.07,8500.0,40.3554,40.408,40.3117,40.3292,8500.0
2012-08-28 11:15:00,46.06,46.06,46.03,46.03,4200.0,40.3204,40.3204,40.2942,40.2942,4200.0
2012-08-28 11:20:00,46.03,46.04,46.0,46.04,6600.0,40.2942,40.3029,40.2679,40.3029,6600.0
2012-08-28 11:25:00,46.04,46.09,46.04,46.04,6800.0,40.3029,40.3467,40.3029,40.3029,6800.0
2012-08-28 11:30:00,46.05,46.08,46.04,46.08,3600.0,40.3117,40.3379,40.3029,40.3379,3600.0
2012-08-28 11:35:00,46.08,46.09,46.03,46.04,5100.0,40.3379,40.3467,40.2942,40.3029,5100.0
2012-08-28 11:40:00,46.05,46.08,46.02,46.02,3400.0,40.3117,40.3379,40.2854,40.2854,3400.0
2012-08-28 11:45:00,46.04,46.1,46.04,46.09,7300.0,40.3029,40.3554,40.3029,40.3467,7300.0
2012-08-28 11:50:00,46.1,46.14,46.08,46.14,3400.0,40.3554,40.3905,40.3379,40.3905,3400.0
2012-08-28 11:55:00,46.14,46.14,46.1,46.12,3200.0,40.3905,40.3905,40.3554,40.3729,3200.0
2012-08-28 12:00:00,46.13,46.23,46.13,46.23,3700.0,40.3817,40.4692,40.3817,40.4692,3700.0
2012-08-28 12:05:00,46.21,46.23,46.21,46.21,2100.0,40.4517,40.4692,40.4517,40.4517,2100.0
2012-08-28 12:10:00,46.22,46.25,46.21,46.25,7900.0,40.4605,40.4867,40.4517,40.4867,7900.0
2012-08-28 12:15:00,46.25,46.34,46.24,46.3,6100.0,40.4867,40.5655,40.478,40.5305,6100.0
2012-08-28 12:20:00,46.3,46.33,46.3,46.32,2100.0,40.5305,40.5568,40.5305,40.548,2100.0
2012-08-28 12:25:00,46.31,46.31,46.3,46.3,1600.0,40.5393,40.5393,40.5305,40.5305,1600.0
2012-08-28 12:30:00,46.3,46.3,46.29,46.29,800.0,40.5305,40.5305,40.5218,40.5218,800.0
2012-08-28 12:35:00,46.3,46.32,46.3,46.3,2100.0,40.5305,40.548,40.5305,40.5305,2100.0
2012-08-28 12:40:00,46.3,46.31,46.3,46.3,1000.0,40.5305,40.5393,40.5305,40.5305,1000.0
2012-08-28 12:45:00,46.32,46.36,46.32,46.34,1900.0,40.548,40.583,40.548,40.5655,1900.0
2012-08-28 12:50:00,46.35,46.37,46.33,46.36,3100.0,40.5743,40.5918,40.5568,40.583,3100.0
2012-08-28 12:55:00,46.36,46.37,46.33,46.35,13500.0,40.583,40.5918,40.5568,40.5743,13500.0
2012-08-28 13:00:00,46.36,46.37,46.32,46.33,2400.0,40.583,40.5918,40.548,40.5568,2400.0
2012-08-28 13:05:00,46.33,46.34,46.32,46.32,1900.0,40.5568,40.5655,40.548,40.548,1900.0
2012-08-28 13:10:00,46.32,46.32,46.26,46.26,3700.0,40.548,40.548,40.4955,40.4955,3700.0
2012-08-28 13:15:00,46.27,46.28,46.24,46.24,3600.0,40.5043,40.513,40.478,40.478,3600.0
2012-08-28 13:20:00,46.25,46.31,46.25,46.31,3700.0,40.4867,40.5393,40.4867,40.5393,3700.0
2012-08-28 13:25:00,46.31,46.31,46.3,46.3,1900.0,40.5393,40.5393,40.5305,40.5305,1900.0
2012-08-28 13:30:00,46.3,46.31,46.3,46.3,2300.0,40.5305,40.5393,40.5305,40.5305,2300.0
2012-08-28 13:35:00,46.3,46.32,46.28,46.32,4400.0,40.5305,40.548,40.513,40.548,4400.0
2012-08-28 13:40:00,46.32,46.32,46.21,46.23,17600.0,40.548,40.548,40.4517,40.4692,17600.0
2012-08-28 13:45:00,46.23,46.25,46.22,46.25,2800.0,40.4692,40.4867,40.4605,40.4867,2800.0
2012-08-28 13:50:00,46.26,46.26,46.18,46.2,13100.0,40.4955,40.4955,40.4255,40.443,13100.0
2012-08-28 13:55:00,46.2,46.22,46.19,46.21,2100.0,40.443,40.4605,40.4342,40.4517,2100.0
2012-08-28 14:00:00,46.2,46.27,46.2,46.25,6400.0,40.443,40.5043,40.443,40.4867,6400.0
2012-08-28 14:05:00,46.26,46.27,46.25,46.26,6100.0,40.4955,40.5043,40.4867,40.4955,6100.0
2012-08-28 14:10:00,46.26,46.28,46.26,46.27,1800.0,40.4955,40.513,40.4955,40.5043,1800.0
2012-08-28 14:15:00,46.27,46.28,46.25,46.27,3100.0,40.5043,40.513,40.4867,40.5043,3100.0
2012-08-28 14:20:00,46.27,46.29,46.27,46.28,6100.0,40.5043,40.5218,40.5043,40.513,6100.0
2012-08-28 14:25:00,46.28,46.3,46.28,46.3,10400.0,40.513,40.5305,40.513,40.5305,10400.0
2012-08-28 14:30:00,46.31,46.32,46.29,46.29,3200.0,40.5393,40.548,40.5218,40.5218,3200.0
2012-08-28 14:35:00,46.3,46.31,46.26,46.26,8400.0,40.5305,40.5393,40.4955,40.4955,8400.0
2012-08-28 14:40:00,46.28,46.28,46.25,46.26,2000.0,40.513,40.513,40.4867,40.4955,2000.0
2012-08-28 14:45:00,46.27,46.29,46.24,46.24,4100.0,40.5043,40.5218,40.478,40.478,4100.0
2012-08-28 14:50:00,46.24,46.24,46.21,46.23,4400.0,40.478,40.478,40.4517,40.4692,4400.0
2012-08-28 14:55:00,46.23,46.25,46.23,46.24,3600.0,40.4692,40.4867,40.4692,40.478,3600.0
2012-08-28 15:00:00,46.25,46.29,46.25,46.29,2500.0,40.4867,40.5218,40.4867,40.5218,2500.0
2012-08-28 15:05:00,46.28,46.29,46.27,46.28,6500.0,40.513,40.5218,40.5043,40.513,6500.0
2012-08-28 15:10:00,46.3,46.31,46.27,46.28,6400.0,40.5305,40.5393,40.5043,40.513,6400.0
2012-08-28 15:15:00,46.29,46.31,46.26,46.26,15300.0,40.5218,40.5393,40.4955,40.4955,15300.0
2012-08-28 15:20:00,46.26,46.27,46.21,46.23,9500.0,40.4955,40.5043,40.4517,40.4692,9500.0
2012-08-28 15:25:00,46.24,46.26,46.23,46.24,4700.0,40.478,40.4955,40.4692,40.478,4700.0
2012-08-28 15:30:00,46.24,46.27,46.23,46.24,7300.0,40.478,40.5043,40.4692,40.478,7300.0
2012-08-28 15:35:00,46.24,46.27,46.22,46.27,9100.0,40.478,40.5043,40.4605,40.5043,9100.0
2012-08-28 15:40:00,46.27,46.28,46.2,46.23,9200.0,40.5043,40.513,40.443,40.4692,9200.0
2012-08-28 15:45:00,46.22,46.27,46.21,46.24,11000.0,40.4605,40.5043,40.4517,40.478,11000.0
2012-08-28 15:50:00,46.23,46.24,46.21,46.23,8600.0,40.4692,40.478,40.4517,40.4692,8600.0
2012-08-28 15:55:00,46.22,46.22,46.16,46.17,21500.0,40.4605,40.4605,40.408,40.4167,21500.0
2012-08-29 09:30:00,46.2,46.31,46.2,46.23,10000.0,40.443,40.5393,40.443,40.4692,10000.0
2012-08-29 09:35:00,46.22,46.3,46.22,46.28,5100.0,40.4605,40.5305,40.4605,40.513,5100.0
2012-08-29 09:40:00,46.3,46.31,46.2,46.25,4000.0,40.5305,40.5393,40.443,40.4867,4000.0
2012-08-29 09:45:00,46.22,46.26,46.2,46.26,4400.0,40.4605,40.4955,40.443,40.4955,4400.0
2012-08-29 09:50:00,46.29,46.32,46.28,46.28,2600.0,40.5218,40.548,40.513,40.513,2600.0
2012-08-29 09:55:00,46.21,46.23,46.16,46.21,5500.0,40.4517,40.4692,40.408,40.4517,5500.0
2012-08-29 10:00:00,46.18,46.27,46.18,46.2,4600.0,40.4255,40.5043,40.4255,40.443,4600.0
2012-08-29 10:05:00,46.23,46.27,46.17,46.17,11300.0,40.4692,40.5043,40.4167,40.4167,11300.0
2012-08-29 10:10:00,46.17,46.27,46.16,46.25,2700.0,40.4167,40.5043,40.408,40.4867,2700.0
2012-08-29 10:15:00,46.24,46.24,46.04,46.04,13400.0,40.478,40.478,40.3029,40.3029,13400.0
2012-08-29 10:20:00,46.04,46.09,46.04,46.08,8900.0,40.3029,40.3467,40.3029,40.3379,8900.0
2012-08-29 10:25:00,46.07,46.1,46.04,46.1,13300.0,40.3292,40.3554,40.3029,40.3554,13300.0
2012-08-29 10:30:00,46.09,46.13,46.08,46.1,24000.0,40.3467,40.3817,40.3379,40.3554,24000.0
2012-08-29 10:35:00,46.11,46.14,46.07,46.09,14100.0,40.3642,40.3905,40.3292,40.3467,14100.0
2012-08-29 10:40:00,46.06,46.06,46.02,46.05,7500.0,40.3204,40.3204,40.2854,40.3117,7500.0
2012-08-29 10:45:00,46.05,46.05,45.95,45.96,10500.0,40.3117,40.3117,40.2241,40.2329,10500.0
2012-08-29 10:50:00,45.96,45.96,45.89,45.91,11000.0,40.2329,40.2329,40.1716,40.1891,11000.0
2012-08-29 10:55:00,45.91,45.93,45.91,45.92,2800.0,40.1891,40.2066,40.1891,40.1979,2800.0
2012-08-29 11:00:00,45.91,45.91,45.78,45.83,15400.0,40.1891,40.1891,40.0753,40.1191,15400.0
2012-08-29 11:05:00,45.83,45.83,45.79,45.83,4100.0,40.1191,40.1191,40.0841,40.1191,4100.0
2012-08-29 11:10:00,45.83,45.84,45.82,45.82,1400.0,40.1191,40.1278,40.1103,40.1103,1400.0
2012-08-29 11:15:00,45.84,45.88,45.84,45.88,5700.0,40.1278,40.1628,40.1278,40.1628,5700.0
2012-08-29 11:20:00,45.88,45.89,45.86,45.86,5900.0,40.1628,40.1716,40.1453,40.1453,5900.0
2012-08-29 11:25:00,45.86,45.88,45.83,45.87,5700.0,40.1453,40.1628,40.1191,40.1541,5700.0
2012-08-29 11:30:00,45.88,45.9,45.88,45.89,3100.0,40.1628,40.1804,40.1628,40.1716,3100.0
2012-08-29 11:35:00,45.9,45.94,45.9,45.92,6700.0,40.1804,40.2154,40.1804,40.1979,6700.0
2012-08-29 11:40:00,45.92,45.95,45.91,45.93,10800.0,40.1979,40.2241,40.1891,40.2066,10800.0
2012-08-29 11:45:00,45.93,45.96,45.93,45.95,3100.0,40.2066,40.2329,40.2066,40.2241,3100.0
2012-08-29 11:50:00,45.95,45.95,45.92,45.93,8900.0,40.2241,40.2241,40.1979,40.2066,8900.0
2012-08-29 11:55:00,45.93,45.94,45.92,45.94,5400.0,40.2066,40.2154,40.1979,40.2154,5400.0
2012-08-29 12:00:00,45.94,45.96,45.91,45.91,41700.0,40.2154,40.2329,40.1891,40.1891,41700.0
2012-08-29 12:05:00,45.93,45.96,45.91,45.94,9800.0,40.2066,40.2329,40.1891,40.2154,9800.0
2012-08-29 12:10:00,45.94,45.96,45.93,45.94,4900.0,40.2154,40.2329,40.2066,40.2154,4900.0
2012-08-29 12:15:00,45.95,45.96,45.92,45.95,5000.0,40.2241,40.2329,40.1979,40.2241,5000.0
2012-08-29 12:20:00,45.97,46.0,45.97,46.0,4400.0,40.2416,40.2679,40.2416,40.2679,4400.0
2012-08-29 12:25:00,46.01,46.06,46.01,46.04,2800.0,40.2766,40.3204,40.2766,40.3029,2800.0
2012-08-29 12:30:00,46.05,46.09,46.05,46.09,3800.0,40.3117,40.3467,40.3117,40.3467,3800.0
2012-08-29 12:35:00,46.08,46.15,46.08,46.15,4100.0,40.3379,40.3992,40.3379,40.3992,4100.0
2012-08-29 12:40:00,46.15,46.19,46.14,46.19,3000.0,40.3992,40.4342,40.3905,40.4342,3000.0
2012-08-29 12:45:00,46.2,46.2,46.14,46.15,5700.0,40.443,40.443,40.3905,40.3992,5700.0
2012-08-29 12:50:00,46.15,46.15,46.12,46.14,2700.0,40.3992,40.3992,40.3729,40.3905,2700.0
2012-08-29 12:55:00,46.13,46.13,46.1,46.1,2500.0,40.3817,40.3817,40.3554,40.3554,2500.0
2012-08-29 13:00:00,46.1,46.12,46.09,46.12,1500.0,40.3554,40.3729,40.3467,40.3729,1500.0
2012-08-29 13:05:00,46.14,46.14,46.11,46.13,2100.0,40.3905,40.3905,40.3642,40.3817,2100.0
2012-08-29 13:10:00,46.14,46.17,46.13,46.13,4200.0,40.3905,40.4167,40.3817,40.3817,4200.0
2012-08-29 13:15:00,46.14,46.15,46.12,46.15,2700.0,40.3905,40.3992,40.3729,40.3992,2700.0
2012-08-29 13:20:00,46.13,46.18,46.12,46.18,1700.0,40.3817,40.4255,40.3729,40.4255,1700.0
2012-08-29 13:25:00,46.18,46.21,46.18,46.19,2300.0,40.4255,40.4517,40.4255,40.4342,2300.0
2012-08-29 13:30:00,46.2,46.21,46.18,46.18,2000.0,40.443,40.4517,40.4255,40.4255,2000.0
2012-08-29 13:35:00,46.17,46.18,46.16,46.18,2100.0,40.4167,40.4255,40.408,40.4255,2100.0
2012-08-29 13:40:00,46.2,46.24,46.2,46.24,3600.0,40.443,40.478,40.443,40.478,3600.0
2012-08-29 13:45:00,46.25,46.25,46.21,46.21,2200.0,40.4867,40.4867,40.4517,40.4517,2200.0
2012-08-29 13:50:00,46.22,46.22,46.17,46.17,3800.0,40.4605,40.4605,40.4167,40.4167,3800.0
2012-08-29 13:55:00,46.17,46.19,46.16,46.19,2800.0,40.4167,40.4342,40.408,40.4342,2800.0
2012-08-29 14:00:00,46.2,46.2,46.15,46.15,3500.0,40.443,40.443,40.3992,40.3992,3500.0
2012-08-29 14:05:00,46.15,46.17,46.14,46.17,1600.0,40.3992,40.4167,40.3905,40.4167,1600.0
2012-08-29 14:10:00,46.18,46.22,46.18,46.22,3400.0,40.4255,40.4605,40.4255,40.4605,3400.0
2012-08-29 14:15:00,46.23,46.25,46.23,46.25,1800.0,40.4692,40.4867,40.4692,40.4867,1800.0
2012-08-29 14:20:00,46.25,46.25,46.23,46.24,2400.0,40.4867,40.4867,40.4692,40.478,2400.0
2012-08-29 14:25:00,46.24,46.26,46.24,46.26,2500.0,40.478,40.4955,40.478,40.4955,2500.0
2012-08-29 14:30:00,46.26,46.27,46.2,46.2,5600.0,40.4955,40.5043,40.443,40.443,5600.0
2012-08-29 14:35:00,46.22,46.23,46.21,46.22,1700.0,40.4605,40.4692,40.4517,40.4605,1700.0
2012-08-29 14:40:00,46.24,46.24,46.23,46.24,2100.0,40.478,40.478,40.4692,40.478,2100.0
2012-08-29 14:45:00,46.24,46.25,46.2,46.2,4000.0,40.478,40.4867,40.443,40.443,4000.0
2012-08-29 14:50:00,46.18,46.18,46.12,46.12,8300.0,40.4255,40.4255,40.3729,40.3729,8300.0
2012-08-29 14:55:00,46.13,46.13,46.09,46.09,3500.0,40.3817,40.3817,40.3467,40.3467,3500.0
2012-08-29 15:00:00,46.1,46.12,46.09,46.09,5000.0,40.3554,40.3729,40.3467,40.3467,5000.0
2012-08-29 15:05:00,46.08,46.12,46.06,46.12,3400.0,40.3379,40.3729,40.3204,40.3729,3400.0
2012-08-29 15:10:00,46.12,46.13,46.09,46.11,5600.0,40.3729,40.3817,40.3467,40.3642,5600.0
2012-08-29 15:15:00,46.11,46.12,46.08,46.09,4200.0,40.3642,40.3729,40.3379,40.3467,4200.0
2012-08-29 15:20:00,46.1,46.12,46.09,46.09,7500.0,40.3554,40.3729,40.3467,40.3467,7500.0
2012-08-29 15:25:00,46.09,46.12,46.09,46.12,3200.0,40.3467,40.3729,40.3467,40.3729,3200.0
2012-08-29 15:30:00,46.12,46.14,46.11,46.14,3600.0,40.3729,40.3905,40.3642,40.3905,3600.0
2012-08-29 15:35:00,46.14,46.14,46.12,46.12,5200.0,40.3905,40.3905,40.3729,40.3729,5200.0
2012-08-29 15:40:00,46.12,46.15,46.11,46.14,9200.0,40.3729,40.3992,40.3642,40.3905,9200.0
2012-08-29 15:45:00,46.15,46.16,46.06,46.07,12900.0,40.3992,40.408,40.3204,40.3292,12900.0
2012-08-29 15:50:00,46.07,46.1,46.06,46.07,9000.0,40.3292,40.3554,40.3204,40.3292,9000.0
2012-08-29 15:55:00,46.08,46.1,46.05,46.1,24500.0,40.3379,40.3554,40.3117,40.3554,24500.0
2012-08-30 09:30:00,45.84,46.0,45.63,45.91,12800.0,40.1278,40.2679,39.944,40.1891,12800.0
2012-08-30 09:35:00,45.95,46.03,45.93,46.02,2700.0,40.2241,40.2942,40.2066,40.2854,2700.0
2012-08-30 09:40:00,45.98,45.98,45.91,45.94,11000.0,40.2504,40.2504,40.1891,40.2154,11000.0
2012-08-30 09:45:00,45.92,45.99,45.91,45.94,21600.0,40.1979,40.2591,40.1891,40.2154,21600.0
2012-08-30 09:50:00,45.91,46.0,45.87,45.88,5200.0,40.1891,40.2679,40.1541,40.1628,5200.0
2012-08-30 09:55:00,45.85,45.86,45.78,45.86,4400.0,40.1366,40.1453,40.0753,40.1453,4400.0
2012-08-30 10:00:00,45.87,45.87,45.8,45.8,2500.0,40.1541,40.1541,40.0928,40.0928,2500.0
2012-08-30 10:05:00,45.83,45.87,45.82,45.82,3900.0,40.1191,40.1541,40.1103,40.1103,3900.0
2012-08-30 10:10:00,45.83,45.88,45.8,45.87,5200.0,40.1191,40.1628,40.0928,40.1541,5200.0
2012-08-30 10:15:00,45.86,45.87,45.82,45.83,3400.0,40.1453,40.1541,40.1103,40.1191,3400.0
2012-08-30 10:20:00,45.82,45.83,45.74,45.74,4100.0,40.1103,40.1191,40.0403,40.0403,4100.0
2012-08-30 10:25:00,45.75,45.78,45.72,45.77,4600.0,40.049,40.0753,40.0228,40.0666,4600.0
2012-08-30 10:30:00,45.78,45.82,45.76,45.81,4600.0,40.0753,40.1103,40.0578,40.1016,4600.0
2012-08-30 10:35:00,45.81,45.81,45.77,45.79,2200.0,40.1016,40.1016,40.0666,40.0841,2200.0
2012-08-30 10:40:00,45.79,45.81,45.74,45.81,4200.0,40.0841,40.1016,40.0403,40.1016,4200.0
2012-08-30 10:45:00,45.81,45.82,45.8,45.8,3800.0,40.1016,40.1103,40.0928,40.0928,3800.0
2012-08-30 10:50:00,45.8,45.8,45.72,45.76,5000.0,40.0928,40.0928,40.0228,40.0578,5000.0
2012-08-30 10:55:00,45.74,45.77,45.72,45.77,4000.0,40.0403,40.0666,40.0228,40.0666,4000.0
2012-08-30 11:00:00,45.75,45.78,45.75,45.77,2800.0,40.049,40.0753,40.049,40.0666,2800.0
2012-08-30 11:05:00,45.76,45.77,45.76,45.77,1600.0,40.0578,40.0666,40.0578,40.0666,1600.0
2012-08-30 11:10:00,45.76,45.76,45.72,45.75,4700.0,40.0578,40.0578,40.0228,40.049,4700.0
2012-08-30 11:15:00,45.74,45.8,45.74,45.8,4300.0,40.0403,40.0928,40.0403,40.0928,4300.0
2012-08-30 11:20:00,45.8,45.83,45.8,45.83,2200.0,40.0928,40.1191,40.0928,40.1191,2200.0
2012-08-30 11:25:00,45.83,45.84,45.82,45.84,1200.0,40.1191,40.1278,40.1103,40.1278,1200.0
2012-08-30 11:30:00,45.85,45.86,45.84,45.84,2000.0,40.1366,40.1453,40.1278,40.1278,2000.0
2012-08-30 11:35:00,45.84,45.84,45.81,45.81,3200.0,40.1278,40.1278,40.1016,40.1016,3200.0
2012-08-30 11:40:00,45.81,45.85,45.8,45.81,4700.0,40.1016,40.1366,40.0928,40.1016,4700.0
2012-08-30 11:45:00,45.82,45.83,45.82,45.83,3700.0,40.1103,40.1191,40.1103,40.1191,3700.0
2012-08-30 11:50:00,45.84,45.86,45.83,45.85,3400.0,40.1278,40.1453,40.1191,40.1366,3400.0
2012-08-30 11:55:00,45.85,45.86,45.82,45.83,5800.0,40.1366,40.1453,40.1103,40.1191,5800.0
2012-08-30 12:00:00,45.83,45.84,45.8,45.8,4000.0,40.1191,40.1278,40.0928,40.0928,4000.0
2012-08-30 12:05:00,45.82,45.82,45.78,45.79,3200.0,40.1103,40.1103,40.0753,40.0841,3200.0
2012-08-30 12:10:00,45.77,45.77,45.76,45.77,600.0,40.0666,40.0666,40.0578,40.0666,600.0
2012-08-30 12:15:00,45.76,45.76,45.73,45.73,2600.0,40.0578,40.0578,40.0315,40.0315,2600.0
2012-08-30 12:20:00,45.73,45.74,45.73,45.74,2900.0,40.0315,40.0403,40.0315,40.0403,2900.0
2012-08-30 12:25:00,45.74,45.74,45.7,45.7,4300.0,40.0403,40.0403,40.0053,40.0053,4300.0
2012-08-30 12:30:00,45.71,45.75,45.71,45.74,9500.0,40.014,40.049,40.014,40.0403,9500.0
2012-08-30 12:35:00,45.74,45.74,45.73,45.73,1100.0,40.0403,40.0403,40.0315,40.0315,1100.0
2012-08-30 12:40:00,45.74,45.75,45.73,45.74,3600.0,40.0403,40.049,40.0315,40.0403,3600.0
2012-08-30 12:45:00,45.74,45.75,45.73,45.73,2800.0,40.0403,40.049,40.0315,40.0315,2800.0
2012-08-30 12:50:00,45.74,45.74,45.74,45.74,700.0,40.0403,40.0403,40.0403,40.0403,700.0
2012-08-30 12:55:00,45.74,45.76,45.74,45.74,4700.0,40.0403,40.0578,40.0403,40.0403,4700.0
2012-08-30 13:00:00,45.74,45.76,45.73,45.74,10500.0,40.0403,40.0578,40.0315,40.0403,10500.0
2012-08-30 13:05:00,45.75,45.75,45.74,45.75,2300.0,40.049,40.049,40.0403,40.049,2300.0
2012-08-30 13:10:00,45.75,45.75,45.71,45.71,3300.0,40.049,40.049,40.014,40.014,3300.0
2012-08-30 13:15:00,45.72,45.72,45.69,45.69,4200.0,40.0228,40.0228,39.9965,39.9965,4200.0
2012-08-30 13:20:00,45.7,45.7,45.67,45.68,2800.0,40.0053,40.0053,39.979,39.9878,2800.0
2012-08-30 13:25:00,45.67,45.68,45.64,45.66,6200.0,39.979,39.9878,39.9528,39.9703,6200.0
2012-08-30 13:30:00,45.66,45.66,45.62,45.64,9800.0,39.9703,39.9703,39.9352,39.9528,9800.0
2012-08-30 13:35:00,45.64,45.66,45.64,45.65,3100.0,39.9528,39.9703,39.9528,39.9615,3100.0
2012-08-30 13:40:00,45.65,45.65,45.64,45.65,1500.0,39.9615,39.9615,39.9528,39.9615,1500.0
2012-08-30 13:45:00,45.65,45.65,45.63,45.65,4400.0,39.9615,39.9615,39.944,39.9615,4400.0
2012-08-30 13:50:00,45.65,45.66,45.64,45.65,3600.0,39.9615,39.9703,39.9528,39.9615,3600.0
2012-08-30 13:55:00,45.64,45.65,45.64,45.65,3600.0,39.9528,39.9615,39.9528,39.9615,3600.0
2012-08-30 14:00:00,45.65,45.66,45.64,45.66,4900.0,39.9615,39.9703,39.9528,39.9703,4900.0
2012-08-30 14:05:00,45.66,45.75,45.66,45.75,5700.0,39.9703,40.049,39.9703,40.049,5700.0
2012-08-30 14:10:00,45.75,45.78,45.75,45.76,4700.0,40.049,40.0753,40.049,40.0578,4700.0
2012-08-30 14:15:00,45.76,45.79,45.76,45.76,5000.0,40.0578,40.0841,40.0578,40.0578,5000.0
2012-08-30 14:20:00,45.74,45.75,45.74,45.75,3100.0,40.0403,40.049,40.0403,40.049,3100.0
2012-08-30 14:25:00,45.74,45.74,45.69,45.69,2000.0,40.0403,40.0403,39.9965,39.9965,2000.0
2012-08-30 14:30:00,45.68,45.73,45.68,45.7,5400.0,39.9878,40.0315,39.9878,40.0053,5400.0
2012-08-30 14:35:00,45.69,45.69,45.66,45.66,2500.0,39.9965,39.9965,39.9703,39.9703,2500.0
2012-08-30 14:40:00,45.66,45.69,45.66,45.69,3500.0,39.9703,39.9965,39.9703,39.9965,3500.0
2012-08-30 14:45:00,45.68,45.7,45.68,45.7,2400.0,39.9878,40.0053,39.9878,40.0053,2400.0
2012-08-30 14:50:00,45.7,45.72,45.69,45.71,3900.0,40.0053,40.0228,39.9965,40.014,3900.0
2012-08-30 14:55:00,45.7,45.72,45.7,45.7,2700.0,40.0053,40.0228,40.0053,40.0053,2700.0
2012-08-30 15:00:00,45.71,45.72,45.69,45.72,5800.0,40.014,40.0228,39.9965,40.0228,5800.0
2012-08-30 15:05:00,45.72,45.72,45.65,45.65,10800.0,40.0228,40.0228,39.9615,39.9615,10800.0
2012-08-30 15:10:00,45.66,45.68,45.61,45.65,18800.0,39.9703,39.9878,39.9265,39.9615,18800.0
2012-08-30 15:15:00,45.65,45.65,45.62,45.62,7600.0,39.9615,39.9615,39.9352,39.9352,7600.0
2012-08-30 15:20:00,45.63,45.63,45.61,45.62,9000.0,39.944,39.944,39.9265,39.9352,9000.0
2012-08-30 15:25:00,45.61,45.64,45.61,45.61,13100.0,39.9265,39.9528,39.9265,39.9265,13100.0
2012-08-30 15:30:00,45.61,45.69,45.61,45.68,11300.0,39.9265,39.9965,39.9265,39.9878,11300.0
2012-08-30 15:35:00,45.67,45.67,45.65,45.65,8100.0,39.979,39.979,39.9615,39.9615,8100.0
2012-08-30 15:40:00,45.66,45.66,45.62,45.62,19100.0,39.9703,39.9703,39.9352,39.9352,19100.0
2012-08-30 15:45:00,45.61,45.61,45.54,45.55,26100.0,39.9265,39.9265,39.8652,39.874,26100.0
2012-08-30 15:50:00,45.56,45.56,45.53,45.54,23900.0,39.8827,39.8827,39.8565,39.8652,23900.0
2012-08-30 15:55:00,45.55,45.55,45.47,45.51,56000.0,39.874,39.874,39.8039,39.839,56000.0
2012-08-31 09:30:00,45.68,45.87,45.68,45.82,9000.0,39.9878,40.1541,39.9878,40.1103,9000.0
2012-08-31 09:35:00,45.82,45.98,45.82,45.97,3600.0,40.1103,40.2504,40.1103,40.2416,3600.0
2012-08-31 09:40:00,45.97,46.0,45.88,45.89,8600.0,40.2416,40.2679,40.1628,40.1716,8600.0
2012-08-31 09:45:00,45.89,45.93,45.83,45.84,17700.0,40.1716,40.2066,40.1191,40.1278,17700.0
2012-08-31 09:50:00,45.84,45.85,45.73,45.75,4400.0,40.1278,40.1366,40.0315,40.049,4400.0
2012-08-31 09:55:00,45.77,45.81,45.76,45.79,3000.0,40.0666,40.1016,40.0578,40.0841,3000.0
2012-08-31 10:00:00,45.8,45.82,45.61,45.64,9800.0,40.0928,40.1103,39.9265,39.9528,9800.0
2012-08-31 10:05:00,45.64,45.64,45.41,45.41,8800.0,39.9528,39.9528,39.7514,39.7514,8800.0
2012-08-31 10:10:00,45.39,45.57,45.37,45.57,5700.0,39.7339,39.8915,39.7164,39.8915,5700.0
2012-08-31 10:15:00,45.56,45.62,45.51,45.62,18900.0,39.8827,39.9352,39.839,39.9352,18900.0
2012-08-31 10:20:00,45.63,45.66,45.62,45.64,4000.0,39.944,39.9703,39.9352,39.9528,4000.0
2012-08-31 10:25:00,45.64,45.69,45.63,45.64,22400.0,39.9528,39.9965,39.944,39.9528,22400.0
2012-08-31 10:30:00,45.64,45.69,45.6,45.69,5200.0,39.9528,39.9965,39.9177,39.9965,5200.0
2012-08-31 10:35:00,45.67,45.68,45.6,45.61,10600.0,39.979,39.9878,39.9177,39.9265,10600.0
2012-08-31 10:40:00,45.62,45.69,45.61,45.69,8900.0,39.9352,39.9965,39.9265,39.9965,8900.0
2012-08-31 10:45:00,45.69,45.72,45.66,45.71,5300.0,39.9965,40.0228,39.9703,40.014,5300.0
2012-08-31 10:50:00,45.68,45.73,45.65,45.72,10200.0,39.9878,40.0315,39.9615,40.0228,10200.0
2012-08-31 10:55:00,45.74,45.8,45.74,45.79,4900.0,40.0403,40.0928,40.0403,40.0841,4900.0
2012-08-31 11:00:00,45.8,45.85,45.8,45.83,8300.0,40.0928,40.1366,40.0928,40.1191,8300.0
2012-08-31 11:05:00,45.82,45.83,45.74,45.82,10500.0,40.1103,40.1191,40.0403,40.1103,10500.0
2012-08-31 11:10:00,45.82,45.85,45.82,45.84,4800.0,40.1103,40.1366,40.1103,40.1278,4800.0
2012-08-31 11:15:00,45.84,45.87,45.84,45.87,6100.0,40.1278,40.1541,40.1278,40.1541,6100.0
2012-08-31 11:20:00,45.87,45.9,45.86,45.88,4100.0,40.1541,40.1804,40.1453,40.1628,4100.0
2012-08-31 11:25:00,45.88,45.88,45.84,45.85,2600.0,40.1628,40.1628,40.1278,40.1366,2600.0
2012-08-31 11:30:00,45.85,45.85,45.81,45.82,2900.0,40.1366,40.1366,40.1016,40.1103,2900.0
2012-08-31 11:35:00,45.84,45.85,45.84,45.85,1700.0,40.1278,40.1366,40.1278,40.1366,1700.0
2012-08-31 11:40:00,45.85,45.86,45.84,45.84,4000.0,40.1366,40.1453,40.1278,40.1278,4000.0
2012-08-31 11:45:00,45.83,45.83,45.81,45.81,3000.0,40.1191,40.1191,40.1016,40.1016,3000.0
2012-08-31 11:50:00,45.82,45.86,45.82,45.85,4100.0,40.1103,40.1453,40.1103,40.1366,4100.0
2012-08-31 11:55:00,45.85,45.85,45.82,45.82,4100.0,40.1366,40.1366,40.1103,40.1103,4100.0
2012-08-31 12:00:00,45.82,45.83,45.81,45.81,7700.0,40.1103,40.1191,40.1016,40.1016,7700.0
2012-08-31 12:05:00,45.81,45.82,45.66,45.67,11100.0,40.1016,40.1103,39.9703,39.979,11100.0
2012-08-31 12:10:00,45.66,45.66,45.53,45.55,10000.0,39.9703,39.9703,39.8565,39.874,10000.0
2012-08-31 12:15:00,45.54,45.56,45.51,45.56,7300.0,39.8652,39.8827,39.839,39.8827,7300.0
2012-08-31 12:20:00,45.55,45.6,45.55,45.6,4700.0,39.874,39.9177,39.874,39.9177,4700.0
2012-08-31 12:25:00,45.59,45.61,45.59,45.61,1500.0,39.909,39.9265,39.909,39.9265,1500.0
2012-08-31 12:30:00,45.6,45.65,45.57,45.65,3800.0,39.9177,39.9615,39.8915,39.9615,3800.0
2012-08-31 12:35:00,45.65,45.66,45.64,45.66,1800.0,39.9615,39.9703,39.9528,39.9703,1800.0
2012-08-31 12:40:00,45.65,45.66,45.63,45.64,6300.0,39.9615,39.9703,39.944,39.9528,6300.0
2012-08-31 12:45:00,45.62,45.63,45.6,45.62,1300.0,39.9352,39.944,39.9177,39.9352,1300.0
2012-08-31 12:50:00,45.63,45.68,45.62,45.67,7900.0,39.944,39.9878,39.9352,39.979,7900.0
2012-08-31 12:55:00,45.67,45.69,45.65,45.67,1800.0,39.979,39.9965,39.9615,39.979,1800.0
2012-08-31 13:00:00,45.67,45.68,45.66,45.68,1400.0,39.979,39.9878,39.9703,39.9878,1400.0
2012-08-31 13:05:00,45.69,45.69,45.66,45.66,3400.0,39.9965,39.9965,39.9703,39.9703,3400.0
2012-08-31 13:10:00,45.65,45.65,45.55,45.57,4400.0,39.9615,39.9615,39.874,39.8915,4400.0
2012-08-31 13:15:00,45.56,45.58,45.56,45.57,1400.0,39.8827,39.9002,39.8827,39.8915,1400.0
2012-08-31 13:20:00,45.58,45.61,45.56,45.61,1900.0,39.9002,39.9265,39.8827,39.9265,1900.0
2012-08-31 13:25:00,45.62,45.64,45.59,45.59,3300.0,39.9352,39.9528,39.909,39.909,3300.0
2012-08-31 13:30:00,45.6,45.65,45.6,45.65,2700.0,39.9177,39.9615,39.9177,39.9615,2700.0
2012-08-31 13:35:00,45.65,45.65,45.64,45.64,2700.0,39.9615,39.9615,39.9528,39.9528,2700.0
2012-08-31 13:40:00,45.66,45.68,45.66,45.66,3300.0,39.9703,39.9878,39.9703,39.9703,3300.0
2012-08-31 13:45:00,45.66,45.68,45.64,45.65,9000.0,39.9703,39.9878,39.9528,39.9615,9000.0
2012-08-31 13:50:00,45.66,45.71,45.65,45.7,7000.0,39.9703,40.014,39.9615,40.0053,7000.0
2012-08-31 13:55:00,45.71,45.71,45.64,45.64,8700.0,40.014,40.014,39.9528,39.9528,8700.0
2012-08-31 14:00:00,45.64,45.67,45.63,45.63,3900.0,39.9528,39.979,39.944,39.944,3900.0
2012-08-31 14:05:00,45.63,45.67,45.63,45.67,2400.0,39.944,39.979,39.944,39.979,2400.0
2012-08-31 14:10:00,45.67,45.69,45.65,45.69,1500.0,39.979,39.9965,39.9615,39.9965,1500.0
2012-08-31 14:15:00,45.69,45.75,45.66,45.75,6300.0,39.9965,40.049,39.9703,40.049,6300.0
2012-08-31 14:20:00,45.75,45.76,45.73,45.76,3500.0,40.049,40.0578,40.0315,40.0578,3500.0
2012-08-31 14:25:00,45.77,45.79,45.74,45.77,2800.0,40.0666,40.0841,40.0403,40.0666,2800.0
2012-08-31 14:30:00,45.78,45.8,45.78,45.8,5700.0,40.0753,40.0928,40.0753,40.0928,5700.0
2012-08-31 14:35:00,45.79,45.81,45.76,45.81,2100.0,40.0841,40.1016,40.0578,40.1016,2100.0
2012-08-31 14:40:00,45.81,45.81,45.8,45.81,2900.0,40.1016,40.1016,40.0928,40.1016,2900.0
2012-08-31 14:45:00,45.8,45.81,45.78,45.81,6100.0,40.0928,40.1016,40.0753,40.1016,6100.0
2012-08-31 14:50:00,45.81,45.84,45.81,45.84,3500.0,40.1016,40.1278,40.1016,40.1278,3500.0
2012-08-31 14:55:00,45.84,45.84,45.82,45.82,5600.0,40.1278,40.1278,40.1103,40.1103,5600.0
2012-08-31 15:00:00,45.82,45.82,45.73,45.73,4800.0,40.1103,40.1103,40.0315,40.0315,4800.0
2012-08-31 15:05:00,45.71,45.73,45.71,45.71,3800.0,40.014,40.0315,40.014,40.014,3800.0
2012-08-31 15:10:00,45.7,45.71,45.67,45.67,4600.0,40.0053,40.014,39.979,39.979,4600.0
2012-08-31 15:15:00,45.67,45.71,45.65,45.71,4900.0,39.979,40.014,39.9615,40.014,4900.0
2012-08-31 15:20:00,45.71,45.73,45.7,45.7,7600.0,40.014,40.0315,40.0053,40.0053,7600.0
2012-08-31 15:25:00,45.7,45.73,45.7,45.71,10300.0,40.0053,40.0315,40.0053,40.014,10300.0
2012-08-31 15:30:00,45.7,45.71,45.67,45.71,7300.0,40.0053,40.014,39.979,40.014,7300.0
2012-08-31 15:35:00,45.71,45.76,45.7,45.76,9800.0,40.014,40.0578,40.0053,40.0578,9800.0
2012-08-31 15:40:00,45.76,45.79,45.71,45.72,13500.0,40.0578,40.0841,40.014,40.0228,13500.0
2012-08-31 15:45:00,45.74,45.78,45.73,45.76,10200.0,40.0403,40.0753,40.0315,40.0578,10200.0
2012-08-31 15:50:00,45.76,45.81,45.75,45.81,10400.0,40.0578,40.1016,40.049,40.1016,10400.0
2012-08-31 15:55:00,45.82,45.87,45.77,45.78,49200.0,40.1103,40.1541,40.0666,40.0753,49200.0
2012-09-04 09:30:00,45.76,45.9,45.66,45.82,15800.0,40.0578,40.1804,39.9703,40.1103,15800.0
2012-09-04 09:35:00,45.84,46.0,45.84,45.99,18300.0,40.1278,40.2679,40.1278,40.2591,18300.0
2012-09-04 09:40:00,45.96,46.04,45.9,45.9,6000.0,40.2329,40.3029,40.1804,40.1804,6000.0
2012-09-04 09:45:00,45.9,46.04,45.87,46.04,2700.0,40.1804,40.3029,40.1541,40.3029,2700.0
2012-09-04 09:50:00,46.01,46.04,45.99,46.04,3600.0,40.2766,40.3029,40.2591,40.3029,3600.0
2012-09-04 09:55:00,46.03,46.07,46.01,46.04,18900.0,40.2942,40.3292,40.2766,40.3029,18900.0
2012-09-04 10:00:00,46.03,46.04,45.89,46.0,6400.0,40.2942,40.3029,40.1716,40.2679,6400.0
2012-09-04 10:05:00,46.02,46.02,45.83,45.83,5700.0,40.2854,40.2854,40.1191,40.1191,5700.0
2012-09-04 10:10:00,45.81,45.81,45.72,45.73,6600.0,40.1016,40.1016,40.0228,40.0315,6600.0
2012-09-04 10:15:00,45.72,45.72,45.68,45.69,3700.0,40.0228,40.0228,39.9878,39.9965,3700.0
2012-09-04 10:20:00,45.68,45.72,45.66,45.7,7200.0,39.9878,40.0228,39.9703,40.0053,7200.0
2012-09-04 10:25:00,45.71,45.72,45.63,45.65,5200.0,40.014,40.0228,39.944,39.9615,5200.0
2012-09-04 10:30:00,45.63,45.68,45.61,45.67,4800.0,39.944,39.9878,39.9265,39.979,4800.0
2012-09-04 10:35:00,45.64,45.68,45.58,45.66,8800.0,39.9528,39.9878,39.9002,39.9703,8800.0
2012-09-04 10:40:00,45.67,45.67,45.64,45.65,2400.0,39.979,39.979,39.9528,39.9615,2400.0
2012-09-04 10:45:00,45.63,45.63,45.59,45.59,5200.0,39.944,39.944,39.909,39.909,5200.0
2012-09-04 10:50:00,45.6,45.7,45.6,45.68,6300.0,39.9177,40.0053,39.9177,39.9878,6300.0
2012-09-04 10:55:00,45.68,45.69,45.59,45.6,2500.0,39.9878,39.9965,39.909,39.9177,2500.0
2012-09-04 11:00:00,45.59,45.66,45.58,45.62,3100.0,39.909,39.9703,39.9002,39.9352,3100.0
2012-09-04 11:05:00,45.66,45.69,45.61,45.67,8400.0,39.9703,39.9965,39.9265,39.979,8400.0
2012-09-04 11:10:00,45.67,45.68,45.65,45.66,3100.0,39.979,39.9878,39.9615,39.9703,3100.0
2012-09-04 11:15:00,45.66,45.66,45.64,45.66,3300.0,39.9703,39.9703,39.9528,39.9703,3300.0
2012-09-04 11:20:00,45.69,45.72,45.67,45.7,3900.0,39.9965,40.0228,39.979,40.0053,3900.0
2012-09-04 11:25:00,45.69,45.69,45.67,45.67,1500.0,39.9965,39.9965,39.979,39.979,1500.0
2012-09-04 11:30:00,45.68,45.69,45.62,45.64,4800.0,39.9878,39.9965,39.9352,39.9528,4800.0
2012-09-04 11:35:00,45.64,45.7,45.62,45.63,35200.0,39.9528,40.0053,39.9352,39.944,35200.0
2012-09-04 11:40:00,45.62,45.64,45.59,45.59,15700.0,39.9352,39.9528,39.909,39.909,15700.0
2012-09-04 11:45:00,45.58,45.62,45.57,45.61,5800.0,39.9002,39.9352,39.8915,39.9265,5800.0
2012-09-04 11:50:00,45.61,45.63,45.6,45.61,3500.0,39.9265,39.944,39.9177,39.9265,3500.0
2012-09-04 11:55:00,45.61,45.62,45.58,45.58,3200.0,39.9265,39.9352,39.9002,39.9002,3200.0
2012-09-04 12:00:00,45.6,45.62,45.59,45.61,3200.0,39.9177,39.9352,39.909,39.9265,3200.0
2012-09-04 12:05:00,45.62,45.69,45.62,45.69,3600.0,39.9352,39.9965,39.9352,39.9965,3600.0
2012-09-04 12:10:00,45.68,45.73,45.68,45.73,2500.0,39.9878,40.0315,39.9878,40.0315,2500.0
2012-09-04 12:15:00,45.73,45.76,45.73,45.75,5500.0,40.0315,40.0578,40.0315,40.049,5500.0
2012-09-04 12:20:00,45.75,45.76,45.75,45.76,2900.0,40.049,40.0578,40.049,40.0578,2900.0
2012-09-04 12:25:00,45.75,45.77,45.75,45.76,2000.0,40.049,40.0666,40.049,40.0578,2000.0
2012-09-04 12:30:00,45.77,45.78,45.76,45.78,1800.0,40.0666,40.0753,40.0578,40.0753,1800.0
2012-09-04 12:35:00,45.78,45.9,45.78,45.89,14300.0,40.0753,40.1804,40.0753,40.1716,14300.0
2012-09-04 12:40:00,45.89,45.92,45.88,45.92,2400.0,40.1716,40.1979,40.1628,40.1979,2400.0
2012-09-04 12:45:00,45.91,45.92,45.88,45.88,5900.0,40.1891,40.1979,40.1628,40.1628,5900.0
2012-09-04 12:50:00,45.89,45.9,45.88,45.9,1700.0,40.1716,40.1804,40.1628,40.1804,1700.0
2012-09-04 12:55:00,45.9,45.94,45.89,45.94,2500.0,40.1804,40.2154,40.1716,40.2154,2500.0
2012-09-04 13:00:00,45.92,45.97,45.92,45.97,3300.0,40.1979,40.2416,40.1979,40.2416,3300.0
2012-09-04 13:05:00,45.97,45.98,45.95,45.95,2400.0,40.2416,40.2504,40.2241,40.2241,2400.0
2012-09-04 13:10:00,45.93,45.94,45.9,45.94,1900.0,40.2066,40.2154,40.1804,40.2154,1900.0
2012-09-04 13:15:00,45.93,45.94,45.93,45.93,2400.0,40.2066,40.2154,40.2066,40.2066,2400.0
2012-09-04 13:20:00,45.93,45.94,45.92,45.94,1100.0,40.2066,40.2154,40.1979,40.2154,1100.0
2012-09-04 13:25:00,45.94,45.96,45.91,45.93,5200.0,40.2154,40.2329,40.1891,40.2066,5200.0
2012-09-04 13:30:00,45.93,45.98,45.93,45.95,4300.0,40.2066,40.2504,40.2066,40.2241,4300.0
2012-09-04 13:35:00,45.94,45.96,45.94,45.95,3100.0,40.2154,40.2329,40.2154,40.2241,3100.0
2012-09-04 13:40:00,45.94,45.95,45.93,45.95,2200.0,40.2154,40.2241,40.2066,40.2241,2200.0
2012-09-04 13:45:00,45.95,45.95,45.91,45.92,2300.0,40.2241,40.2241,40.1891,40.1979,2300.0
2012-09-04 13:50:00,45.93,45.96,45.93,45.96,4100.0,40.2066,40.2329,40.2066,40.2329,4100.0
2012-09-04 13:55:00,45.96,45.96,45.92,45.93,2300.0,40.2329,40.2329,40.1979,40.2066,2300.0
2012-09-04 14:00:00,45.94,45.94,45.92,45.94,4000.0,40.2154,40.2154,40.1979,40.2154,4000.0
2012-09-04 14:05:00,45.94,46.07,45.94,46.07,4200.0,40.2154,40.3292,40.2154,40.3292,4200.0
2012-09-04 14:10:00,46.08,46.08,46.04,46.06,3900.0,40.3379,40.3379,40.3029,40.3204,3900.0
2012-09-04 14:15:00,46.07,46.1,46.06,46.09,2900.0,40.3292,40.3554,40.3204,40.3467,2900.0
2012-09-04 14:20:00,46.09,46.15,46.09,46.13,7100.0,40.3467,40.3992,40.3467,40.3817,7100.0
2012-09-04 14:25:00,46.13,46.15,46.11,46.14,2700.0,40.3817,40.3992,40.3642,40.3905,2700.0
2012-09-04 14:30:00,46.15,46.22,46.12,46.22,5700.0,40.3992,40.4605,40.3729,40.4605,5700.0
2012-09-04 14:35:00,46.23,46.34,46.23,46.26,11900.0,40.4692,40.5655,40.4692,40.4955,11900.0
2012-09-04 14:40:00,46.27,46.28,46.2,46.25,6700.0,40.5043,40.513,40.443,40.4867,6700.0
2012-09-04 14:45:00,46.25,46.29,46.25,46.29,3500.0,40.4867,40.5218,40.4867,40.5218,3500.0
2012-09-04 14:50:00,46.29,46.31,46.22,46.23,3600.0,40.5218,40.5393,40.4605,40.4692,3600.0
2012-09-04 14:55:00,46.21,46.25,46.2,46.23,2100.0,40.4517,40.4867,40.443,40.4692,2100.0
2012-09-04 15:00:00,46.23,46.24,46.19,46.21,4600.0,40.4692,40.478,40.4342,40.4517,4600.0
2012-09-04 15:05:00,46.2,46.31,46.2,46.3,7200.0,40.443,40.5393,40.443,40.5305,7200.0
2012-09-04 15:10:00,46.3,46.33,46.3,46.31,8000.0,40.5305,40.5568,40.5305,40.5393,8000.0
2012-09-04 15:15:00,46.33,46.34,46.31,46.32,4000.0,40.5568,40.5655,40.5393,40.548,4000.0
2012-09-04 15:20:00,46.32,46.34,46.3,46.32,7100.0,40.548,40.5655,40.5305,40.548,7100.0
2012-09-04 15:25:00,46.33,46.34,46.32,46.34,8500.0,40.5568,40.5655,40.548,40.5655,8500.0
2012-09-04 15:30:00,46.34,46.34,46.28,46.28,11800.0,40.5655,40.5655,40.513,40.513,11800.0
2012-09-04 15:35:00,46.29,46.3,46.21,46.22,5700.0,40.5218,40.5305,40.4517,40.4605,5700.0
2012-09-04 15:40:00,46.21,46.23,46.17,46.17,14400.0,40.4517,40.4692,40.4167,40.4167,14400.0
2012-09-04 15:45:00,46.16,46.2,46.11,46.16,20500.0,40.408,40.443,40.3642,40.408,20500.0
2012-09-04 15:50:00,46.15,46.17,46.13,46.14,15600.0,40.3992,40.4167,40.3817,40.3905,15600.0
2012-09-04 15:55:00,46.13,46.18,46.13,46.17,29200.0,40.3817,40.4255,40.3817,40.4167,29200.0
2012-09-05 09:30:00,46.24,46.24,46.09,46.2,5000.0,40.478,40.478,40.3467,40.443,5000.0
2012-09-05 09:35:00,46.22,46.24,46.05,46.05,29700.0,40.4605,40.478,40.3117,40.3117,29700.0
2012-09-05 09:40:00,46.07,46.07,45.65,45.65,24000.0,40.3292,40.3292,39.9615,39.9615,24000.0
2012-09-05 09:45:00,45.64,45.68,45.55,45.66,12600.0,39.9528,39.9878,39.874,39.9703,12600.0
2012-09-05 09:50:00,45.65,45.73,45.64,45.68,4100.0,39.9615,40.0315,39.9528,39.9878,4100.0
2012-09-05 09:55:00,45.72,45.75,45.67,45.7,3900.0,40.0228,40.049,39.979,40.0053,3900.0
2012-09-05 10:00:00,45.73,45.81,45.72,45.74,6900.0,40.0315,40.1016,40.0228,40.0403,6900.0
2012-09-05 10:05:00,45.74,45.75,45.7,45.72,3200.0,40.0403,40.049,40.0053,40.0228,3200.0
2012-09-05 10:10:00,45.73,45.75,45.57,45.58,17300.0,40.0315,40.049,39.8915,39.9002,17300.0
2012-09-05 10:15:00,45.6,45.64,45.57,45.62,8300.0,39.9177,39.9528,39.8915,39.9352,8300.0
2012-09-05 10:20:00,45.6,45.67,45.6,45.65,4900.0,39.9177,39.979,39.9177,39.9615,4900.0
2012-09-05 10:25:00,45.67,45.72,45.67,45.69,4000.0,39.979,40.0228,39.979,39.9965,4000.0
2012-09-05 10:30:00,45.72,45.77,45.69,45.7,6700.0,40.0228,40.0666,39.9965,40.0053,6700.0
2012-09-05 10:35:00,45.7,45.72,45.6,45.6,23100.0,40.0053,40.0228,39.9177,39.9177,23100.0
2012-09-05 10:40:00,45.62,45.64,45.58,45.64,12300.0,39.9352,39.9528,39.9002,39.9528,12300.0
2012-09-05 10:45:00,45.66,45.69,45.65,45.68,8000.0,39.9703,39.9965,39.9615,39.9878,8000.0
2012-09-05 10:50:00,45.66,45.71,45.65,45.71,5500.0,39.9703,40.014,39.9615,40.014,5500.0
2012-09-05 10:55:00,45.72,45.75,45.66,45.66,13000.0,40.0228,40.049,39.9703,39.9703,13000.0
2012-09-05 11:00:00,45.66,45.69,45.65,45.69,3200.0,39.9703,39.9965,39.9615,39.9965,3200.0
2012-09-05 11:05:00,45.69,45.77,45.69,45.76,3800.0,39.9965,40.0666,39.9965,40.0578,3800.0
2012-09-05 11:10:00,45.76,45.81,45.75,45.81,3600.0,40.0578,40.1016,40.049,40.1016,3600.0
2012-09-05 11:15:00,45.83,45.83,45.74,45.8,3100.0,40.1191,40.1191,40.0403,40.0928,3100.0
2012-09-05 11:20:00,45.8,45.83,45.77,45.82,4400.0,40.0928,40.1191,40.0666,40.1103,4400.0
2012-09-05 11:25:00,45.83,45.91,45.83,45.91,3700.0,40.1191,40.1891,40.1191,40.1891,3700.0
2012-09-05 11:30:00,45.93,45.96,45.91,45.92,4100.0,40.2066,40.2329,40.1891,40.1979,4100.0
2012-09-05 11:35:00,45.93,45.98,45.93,45.95,2200.0,40.2066,40.2504,40.2066,40.2241,2200.0
2012-09-05 11:40:00,45.96,45.97,45.95,45.95,4700.0,40.2329,40.2416,40.2241,40.2241,4700.0
2012-09-05 11:45:00,45.93,45.94,45.91,45.92,3500.0,40.2066,40.2154,40.1891,40.1979,3500.0
2012-09-05 11:50:00,45.92,45.95,45.89,45.93,3800.0,40.1979,40.2241,40.1716,40.2066,3800.0
2012-09-05 11:55:00,45.94,45.95,45.93,45.93,2800.0,40.2154,40.2241,40.2066,40.2066,2800.0
2012-09-05 12:00:00,45.92,45.96,45.89,45.92,3700.0,40.1979,40.2329,40.1716,40.1979,3700.0
2012-09-05 12:05:00,45.92,45.96,45.88,45.95,4200.0,40.1979,40.2329,40.1628,40.2241,4200.0
2012-09-05 12:10:00,45.95,45.96,45.92,45.95,2700.0,40.2241,40.2329,40.1979,40.2241,2700.0
2012-09-05 12:15:00,45.96,45.98,45.96,45.98,2700.0,40.2329,40.2504,40.2329,40.2504,2700.0
2012-09-05 12:20:00,45.98,45.99,45.98,45.98,300.0,40.2504,40.2591,40.2504,40.2504,300.0
2012-09-05 12:25:00,45.98,46.0,45.98,46.0,2300.0,40.2504,40.2679,40.2504,40.2679,2300.0
2012-09-05 12:30:00,46.0,46.0,45.99,46.0,8100.0,40.2679,40.2679,40.2591,40.2679,8100.0
2012-09-05 12:35:00,46.0,46.11,46.0,46.09,20600.0,40.2679,40.3642,40.2679,40.3467,20600.0
2012-09-05 12:40:00,46.09,46.11,46.05,46.1,18500.0,40.3467,40.3642,40.3117,40.3554,18500.0
2012-09-05 12:45:00,46.1,46.13,46.1,46.13,3700.0,40.3554,40.3817,40.3554,40.3817,3700.0
2012-09-05 12:50:00,46.13,46.13,46.06,46.07,4900.0,40.3817,40.3817,40.3204,40.3292,4900.0
2012-09-05 12:55:00,46.07,46.1,46.06,46.09,2700.0,40.3292,40.3554,40.3204,40.3467,2700.0
2012-09-05 13:00:00,46.09,46.1,46.08,46.1,1900.0,40.3467,40.3554,40.3379,40.3554,1900.0
2012-09-05 13:05:00,46.1,46.1,46.04,46.05,4800.0,40.3554,40.3554,40.3029,40.3117,4800.0
2012-09-05 13:10:00,46.06,46.06,46.05,46.05,1400.0,40.3204,40.3204,40.3117,40.3117,1400.0
2012-09-05 13:15:00,46.05,46.07,46.03,46.03,3700.0,40.3117,40.3292,40.2942,40.2942,3700.0
2012-09-05 13:20:00,46.03,46.03,46.02,46.03,3000.0,40.2942,40.2942,40.2854,40.2942,3000.0
2012-09-05 13:25:00,46.04,46.04,46.02,46.02,900.0,40.3029,40.3029,40.2854,40.2854,900.0
2012-09-05 13:30:00,46.03,46.03,45.95,45.97,16500.0,40.2942,40.2942,40.2241,40.2416,16500.0
2012-09-05 13:35:00,45.98,46.01,45.98,46.01,3400.0,40.2504,40.2766,40.2504,40.2766,3400.0
2012-09-05 13:40:00,46.0,46.02,45.98,46.01,8800.0,40.2679,40.2854,40.2504,40.2766,8800.0
2012-09-05 13:45:00,46.01,46.01,45.95,45.99,8000.0,40.2766,40.2766,40.2241,40.2591,8000.0
2012-09-05 13:50:00,45.99,46.07,45.99,46.06,13900.0,40.2591,40.3292,40.2591,40.3204,13900.0
2012-09-05 13:55:00,46.06,46.1,46.06,46.09,3300.0,40.3204,40.3554,40.3204,40.3467,3300.0
2012-09-05 14:00:00,46.11,46.11,46.08,46.1,10000.0,40.3642,40.3642,40.3379,40.3554,10000.0
2012-09-05 14:05:00,46.11,46.11,46.09,46.1,3400.0,40.3642,40.3642,40.3467,40.3554,3400.0
2012-09-05 14:10:00,46.11,46.13,46.08,46.08,6100.0,40.3642,40.3817,40.3379,40.3379,6100.0
2012-09-05 14:15:00,46.06,46.14,46.06,46.13,6000.0,40.3204,40.3905,40.3204,40.3817,6000.0
2012-09-05 14:20:00,46.13,46.14,46.1,46.14,4600.0,40.3817,40.3905,40.3554,40.3905,4600.0
2012-09-05 14:25:00,46.14,46.16,46.12,46.14,4500.0,40.3905,40.408,40.3729,40.3905,4500.0
2012-09-05 14:30:00,46.14,46.2,46.13,46.19,6000.0,40.3905,40.443,40.3817,40.4342,6000.0
2012-09-05 14:35:00,46.2,46.21,46.18,46.18,3900.0,40.443,40.4517,40.4255,40.4255,3900.0
2012-09-05 14:40:00,46.18,46.18,46.15,46.16,1800.0,40.4255,40.4255,40.3992,40.408,1800.0
2012-09-05 14:45:00,46.16,46.17,46.12,46.12,3900.0,40.408,40.4167,40.3729,40.3729,3900.0
2012-09-05 14:50:00,46.13,46.18,46.13,46.18,4700.0,40.3817,40.4255,40.3817,40.4255,4700.0
2012-09-05 14:55:00,46.18,46.19,46.13,46.13,1700.0,40.4255,40.4342,40.3817,40.3817,1700.0
2012-09-05 15:00:00,46.14,46.16,46.09,46.1,6000.0,40.3905,40.408,40.3467,40.3554,6000.0
2012-09-05 15:05:00,46.1,46.11,46.07,46.11,7100.0,40.3554,40.3642,40.3292,40.3642,7100.0
2012-09-05 15:10:00,46.11,46.13,46.08,46.11,11000.0,40.3642,40.3817,40.3379,40.3642,11000.0
2012-09-05 15:15:00,46.11,46.16,46.1,46.15,12800.0,40.3642,40.408,40.3554,40.3992,12800.0
2012-09-05 15:20:00,46.15,46.18,46.14,46.18,6800.0,40.3992,40.4255,40.3905,40.4255,6800.0
2012-09-05 15:25:00,46.18,46.22,46.18,46.19,7200.0,40.4255,40.4605,40.4255,40.4342,7200.0
2012-09-05 15:30:00,46.18,46.21,46.16,46.2,18300.0,40.4255,40.4517,40.408,40.443,18300.0
2012-09-05 15:35:00,46.17,46.18,46.13,46.15,7700.0,40.4167,40.4255,40.3817,40.3992,7700.0
2012-09-05 15:40:00,46.16,46.18,46.15,46.17,7300.0,40.408,40.4255,40.3992,40.4167,7300.0
2012-09-05 15:45:00,46.16,46.16,46.11,46.14,10100.0,40.408,40.408,40.3642,40.3905,10100.0
2012-09-05 15:50:00,46.14,46.14,46.1,46.12,8900.0,40.3905,40.3905,40.3554,40.3729,8900.0
2012-09-05 15:55:00,46.11,46.13,46.08,46.1,18600.0,40.3642,40.3817,40.3379,40.3554,18600.0
2012-09-06 09:30:00,46.4,46.4,46.3,46.38,3500.0,40.6181,40.6181,40.5305,40.6005,3500.0
2012-09-06 09:35:00,46.49,46.65,46.49,46.6,13000.0,40.6968,40.8369,40.6968,40.7931,13000.0
2012-09-06 09:40:00,46.6,46.61,46.53,46.55,36400.0,40.7931,40.8019,40.7319,40.7494,36400.0
2012-09-06 09:45:00,46.56,46.74,46.56,46.74,14500.0,40.7581,40.9157,40.7581,40.9157,14500.0
2012-09-06 09:50:00,46.75,46.8,46.71,46.76,3600.0,40.9244,40.9682,40.8894,40.9332,3600.0
2012-09-06 09:55:00,46.76,46.87,46.76,46.8,4000.0,40.9332,41.0295,40.9332,40.9682,4000.0
2012-09-06 10:00:00,46.81,46.92,46.8,46.88,7700.0,40.977,41.0733,40.9682,41.0382,7700.0
2012-09-06 10:05:00,46.89,46.91,46.86,46.91,3000.0,41.047,41.0645,41.0207,41.0645,3000.0
2012-09-06 10:10:00,46.92,46.93,46.86,46.87,6700.0,41.0733,41.082,41.0207,41.0295,6700.0
2012-09-06 10:15:00,46.86,46.86,46.84,46.85,5600.0,41.0207,41.0207,41.0032,41.012,5600.0
2012-09-06 10:20:00,46.86,46.94,46.86,46.94,8100.0,41.0207,41.0908,41.0207,41.0908,8100.0
2012-09-06 10:25:00,46.95,46.96,46.9,46.93,8600.0,41.0995,41.1083,41.0557,41.082,8600.0
2012-09-06 10:30:00,46.93,46.97,46.92,46.94,6000.0,41.082,41.117,41.0733,41.0908,6000.0
2012-09-06 10:35:00,46.98,47.07,46.98,47.04,9300.0,41.1258,41.2046,41.1258,41.1783,9300.0
2012-09-06 10:40:00,47.05,47.05,46.91,46.94,26800.0,41.1871,41.1871,41.0645,41.0908,26800.0
2012-09-06 10:45:00,46.91,47.02,46.91,47.02,10200.0,41.0645,41.1608,41.0645,41.1608,10200.0
2012-09-06 10:50:00,47.01,47.01,46.91,46.98,6200.0,41.152,41.152,41.0645,41.1258,6200.0
2012-09-06 10:55:00,47.0,47.02,46.98,47.0,7900.0,41.1433,41.1608,41.1258,41.1433,7900.0
2012-09-06 11:00:00,46.99,47.02,46.98,46.98,16200.0,41.1345,41.1608,41.1258,41.1258,16200.0
2012-09-06 11:05:00,46.98,47.02,46.95,46.98,7600.0,41.1258,41.1608,41.0995,41.1258,7600.0
2012-09-06 11:10:00,47.0,47.04,47.0,47.01,10800.0,41.1433,41.1783,41.1433,41.152,10800.0
2012-09-06 11:15:00,47.02,47.02,46.98,46.98,8400.0,41.1608,41.1608,41.1258,41.1258,8400.0
2012-09-06 11:20:00,46.98,47.01,46.97,46.98,4700.0,41.1258,41.152,41.117,41.1258,4700.0
2012-09-06 11:25:00,46.99,47.01,46.97,46.98,7500.0,41.1345,41.152,41.117,41.1258,7500.0
2012-09-06 11:30:00,46.99,47.04,46.99,47.03,2800.0,41.1345,41.1783,41.1345,41.1695,2800.0
2012-09-06 11:35:00,47.03,47.05,47.02,47.03,5700.0,41.1695,41.1871,41.1608,41.1695,5700.0
2012-09-06 11:40:00,47.03,47.09,47.03,47.04,23900.0,41.1695,41.2221,41.1695,41.1783,23900.0
2012-09-06 11:45:00,47.05,47.05,46.98,47.0,21600.0,41.1871,41.1871,41.1258,41.1433,21600.0
2012-09-06 11:50:00,47.0,47.03,46.97,46.99,12600.0,41.1433,41.1695,41.117,41.1345,12600.0
2012-09-06 11:55:00,46.99,47.02,46.98,46.98,6300.0,41.1345,41.1608,41.1258,41.1258,6300.0
2012-09-06 12:00:00,47.0,47.02,46.99,47.02,6400.0,41.1433,41.1608,41.1345,41.1608,6400.0
2012-09-06 12:05:00,47.0,47.01,46.99,47.01,1700.0,41.1433,41.152,41.1345,41.152,1700.0
2012-09-06 12:10:00,47.01,47.01,46.99,47.01,7100.0,41.152,41.152,41.1345,41.152,7100.0
2012-09-06 12:15:00,47.01,47.01,46.94,46.99,11600.0,41.152,41.152,41.0908,41.1345,11600.0
2012-09-06 12:20:00,46.98,47.0,46.97,46.99,4300.0,41.1258,41.1433,41.117,41.1345,4300.0
2012-09-06 12:25:00,46.98,46.99,46.89,46.9,14200.0,41.1258,41.1345,41.047,41.0557,14200.0
2012-09-06 12:30:00,46.9,46.91,46.89,46.9,6800.0,41.0557,41.0645,41.047,41.0557,6800.0
2012-09-06 12:35:00,46.9,46.93,46.89,46.93,3800.0,41.0557,41.082,41.047,41.082,3800.0
2012-09-06 12:40:00,46.93,46.93,46.89,46.91,5200.0,41.082,41.082,41.047,41.0645,5200.0
2012-09-06 12:45:00,46.92,46.93,46.89,46.91,4000.0,41.0733,41.082,41.047,41.0645,4000.0
2012-09-06 12:50:00,46.9,46.91,46.89,46.89,5900.0,41.0557,41.0645,41.047,41.047,5900.0
2012-09-06 12:55:00,46.89,46.9,46.89,46.9,4700.0,41.047,41.0557,41.047,41.0557,4700.0
2012-09-06 13:00:00,46.9,46.91,46.88,46.89,3700.0,41.0557,41.0645,41.0382,41.047,3700.0
2012-09-06 13:05:00,46.91,46.91,46.87,46.87,6200.0,41.0645,41.0645,41.0295,41.0295,6200.0
2012-09-06 13:10:00,46.86,46.91,46.86,46.88,3700.0,41.0207,41.0645,41.0207,41.0382,3700.0
2012-09-06 13:15:00,46.89,46.9,46.89,46.89,1000.0,41.047,41.0557,41.047,41.047,1000.0
2012-09-06 13:20:00,46.9,46.91,46.89,46.89,2600.0,41.0557,41.0645,41.047,41.047,2600.0
2012-09-06 13:25:00,46.9,46.91,46.89,46.91,6000.0,41.0557,41.0645,41.047,41.0645,6000.0
2012-09-06 13:30:00,46.9,46.9,46.88,46.9,4700.0,41.0557,41.0557,41.0382,41.0557,4700.0
2012-09-06 13:35:00,46.89,46.91,46.89,46.9,3300.0,41.047,41.0645,41.047,41.0557,3300.0
2012-09-06 13:40:00,46.9,46.91,46.89,46.9,8000.0,41.0557,41.0645,41.047,41.0557,8000.0
2012-09-06 13:45:00,46.91,46.91,46.89,46.9,11800.0,41.0645,41.0645,41.047,41.0557,11800.0
2012-09-06 13:50:00,46.91,46.91,46.9,46.91,11200.0,41.0645,41.0645,41.0557,41.0645,11200.0
2012-09-06 13:55:00,46.91,46.91,46.89,46.91,5900.0,41.0645,41.0645,41.047,41.0645,5900.0
2012-09-06 14:00:00,46.91,46.93,46.91,46.93,4800.0,41.0645,41.082,41.0645,41.082,4800.0
2012-09-06 14:05:00,46.94,46.94,46.9,46.92,8600.0,41.0908,41.0908,41.0557,41.0733,8600.0
2012-09-06 14:10:00,46.91,46.94,46.9,46.94,6500.0,41.0645,41.0908,41.0557,41.0908,6500.0
2012-09-06 14:15:00,46.94,46.97,46.94,46.97,7600.0,41.0908,41.117,41.0908,41.117,7600.0
2012-09-06 14:20:00,46.97,46.97,46.94,46.94,11700.0,41.117,41.117,41.0908,41.0908,11700.0
2012-09-06 14:25:00,46.94,46.97,46.92,46.95,7200.0,41.0908,41.117,41.0733,41.0995,7200.0
2012-09-06 14:30:00,46.95,47.0,46.95,47.0,3900.0,41.0995,41.1433,41.0995,41.1433,3900.0
2012-09-06 14:35:00,47.0,47.02,46.99,47.0,12000.0,41.1433,41.1608,41.1345,41.1433,12000.0
2012-09-06 14:40:00,46.98,47.01,46.98,47.0,8700.0,41.1258,41.152,41.1258,41.1433,8700.0
2012-09-06 14:45:00,47.0,47.07,47.0,47.07,23400.0,41.1433,41.2046,41.1433,41.2046,23400.0
2012-09-06 14:50:00,47.06,47.08,47.05,47.08,10100.0,41.1958,41.2133,41.1871,41.2133,10100.0
2012-09-06 14:55:00,47.07,47.08,47.04,47.06,15800.0,41.2046,41.2133,41.1783,41.1958,15800.0
2012-09-06 15:00:00,47.05,47.06,47.03,47.05,4600.0,41.1871,41.1958,41.1695,41.1871,4600.0
2012-09-06 15:05:00,47.07,47.08,47.05,47.05,9500.0,41.2046,41.2133,41.1871,41.1871,9500.0
2012-09-06 15:10:00,47.06,47.08,47.03,47.03,11900.0,41.1958,41.2133,41.1695,41.1695,11900.0
2012-09-06 15:15:00,47.03,47.06,47.03,47.05,9000.0,41.1695,41.1958,41.1695,41.1871,9000.0
2012-09-06 15:20:00,47.05,47.06,47.05,47.05,8200.0,41.1871,41.1958,41.1871,41.1871,8200.0
2012-09-06 15:25:00,47.05,47.06,47.04,47.05,8400.0,41.1871,41.1958,41.1783,41.1871,8400.0
2012-09-06 15:30:00,47.05,47.07,47.04,47.06,21500.0,41.1871,41.2046,41.1783,41.1958,21500.0
2012-09-06 15:35:00,47.06,47.09,47.05,47.07,10300.0,41.1958,41.2221,41.1871,41.2046,10300.0
2012-09-06 15:40:00,47.06,47.09,47.05,47.05,10700.0,41.1958,41.2221,41.1871,41.1871,10700.0
2012-09-06 15:45:00,47.06,47.12,47.05,47.12,14600.0,41.1958,41.2483,41.1871,41.2483,14600.0
2012-09-06 15:50:00,47.12,47.13,47.09,47.12,18900.0,41.2483,41.2571,41.2221,41.2483,18900.0
2012-09-06 15:55:00,47.11,47.19,47.1,47.19,33000.0,41.2396,41.3096,41.2308,41.3096,33000.0
2012-09-07 09:30:00,47.23,47.23,47.03,47.16,3000.0,41.3446,41.3446,41.1695,41.2833,3000.0
2012-09-07 09:35:00,47.16,47.21,47.15,47.2,2000.0,41.2833,41.3271,41.2746,41.3184,2000.0
2012-09-07 09:40:00,47.19,47.27,47.19,47.23,7800.0,41.3096,41.3796,41.3096,41.3446,7800.0
2012-09-07 09:45:00,47.23,47.25,47.2,47.23,6100.0,41.3446,41.3621,41.3184,41.3446,6100.0
2012-09-07 09:50:00,47.23,47.23,47.16,47.18,2000.0,41.3446,41.3446,41.2833,41.3009,2000.0
2012-09-07 09:55:00,47.18,47.19,47.14,47.16,9100.0,41.3009,41.3096,41.2658,41.2833,9100.0
2012-09-07 10:00:00,47.18,47.18,47.13,47.18,800.0,41.3009,41.3009,41.2571,41.3009,800.0
2012-09-07 10:05:00,47.17,47.19,47.14,47.14,4200.0,41.2921,41.3096,41.2658,41.2658,4200.0
2012-09-07 10:10:00,47.16,47.22,47.15,47.16,7500.0,41.2833,41.3359,41.2746,41.2833,7500.0
2012-09-07 10:15:00,47.16,47.17,47.12,47.17,3800.0,41.2833,41.2921,41.2483,41.2921,3800.0
2012-09-07 10:20:00,47.17,47.19,47.15,47.17,13300.0,41.2921,41.3096,41.2746,41.2921,13300.0
2012-09-07 10:25:00,47.19,47.21,47.1,47.1,7600.0,41.3096,41.3271,41.2308,41.2308,7600.0
2012-09-07 10:30:00,47.1,47.14,47.09,47.14,3100.0,41.2308,41.2658,41.2221,41.2658,3100.0
2012-09-07 10:35:00,47.15,47.17,47.12,47.12,3600.0,41.2746,41.2921,41.2483,41.2483,3600.0
2012-09-07 10:40:00,47.13,47.14,47.11,47.14,1700.0,41.2571,41.2658,41.2396,41.2658,1700.0
2012-09-07 10:45:00,47.15,47.18,47.14,47.17,2900.0,41.2746,41.3009,41.2658,41.2921,2900.0
2012-09-07 10:50:00,47.16,47.25,47.15,47.25,5500.0,41.2833,41.3621,41.2746,41.3621,5500.0
2012-09-07 10:55:00,47.26,47.29,47.24,47.25,5400.0,41.3709,41.3971,41.3534,41.3621,5400.0
2012-09-07 11:00:00,47.25,47.29,47.19,47.29,9800.0,41.3621,41.3971,41.3096,41.3971,9800.0
2012-09-07 11:05:00,47.28,47.29,47.22,47.26,5000.0,41.3884,41.3971,41.3359,41.3709,5000.0
2012-09-07 11:10:00,47.23,47.23,47.2,47.21,1600.0,41.3446,41.3446,41.3184,41.3271,1600.0
2012-09-07 11:15:00,47.21,47.22,47.18,47.2,2200.0,41.3271,41.3359,41.3009,41.3184,2200.0
2012-09-07 11:20:00,47.21,47.22,47.19,47.22,1700.0,41.3271,41.3359,41.3096,41.3359,1700.0
2012-09-07 11:25:00,47.23,47.23,47.18,47.2,21000.0,41.3446,41.3446,41.3009,41.3184,21000.0
2012-09-07 11:30:00,47.22,47.22,47.14,47.14,3200.0,41.3359,41.3359,41.2658,41.2658,3200.0
2012-09-07 11:35:00,47.12,47.15,47.08,47.08,2300.0,41.2483,41.2746,41.2133,41.2133,2300.0
2012-09-07 11:40:00,47.07,47.07,47.06,47.06,200.0,41.2046,41.2046,41.1958,41.1958,200.0
2012-09-07 11:45:00,47.07,47.07,47.06,47.07,2900.0,41.2046,41.2046,41.1958,41.2046,2900.0
2012-09-07 11:50:00,47.06,47.06,47.05,47.05,1400.0,41.1958,41.1958,41.1871,41.1871,1400.0
2012-09-07 11:55:00,47.05,47.05,46.98,46.98,3900.0,41.1871,41.1871,41.1258,41.1258,3900.0
2012-09-07 12:00:00,46.99,47.02,46.98,47.02,3400.0,41.1345,41.1608,41.1258,41.1608,3400.0
2012-09-07 12:05:00,47.03,47.03,46.98,47.0,1300.0,41.1695,41.1695,41.1258,41.1433,1300.0
2012-09-07 12:10:00,47.0,47.01,46.98,46.99,1200.0,41.1433,41.152,41.1258,41.1345,1200.0
2012-09-07 12:15:00,46.95,46.97,46.95,46.97,400.0,41.0995,41.117,41.0995,41.117,400.0
2012-09-07 12:20:00,46.97,46.97,46.94,46.95,2900.0,41.117,41.117,41.0908,41.0995,2900.0
2012-09-07 12:25:00,46.95,46.97,46.94,46.95,4200.0,41.0995,41.117,41.0908,41.0995,4200.0
2012-09-07 12:30:00,46.93,46.94,46.9,46.9,3100.0,41.082,41.0908,41.0557,41.0557,3100.0
2012-09-07 12:35:00,46.9,46.93,46.87,46.9,3600.0,41.0557,41.082,41.0295,41.0557,3600.0
2012-09-07 12:40:00,46.91,46.91,46.85,46.85,4700.0,41.0645,41.0645,41.012,41.012,4700.0
2012-09-07 12:45:00,46.86,46.87,46.84,46.85,3600.0,41.0207,41.0295,41.0032,41.012,3600.0
2012-09-07 12:50:00,46.85,46.86,46.81,46.82,5700.0,41.012,41.0207,40.977,40.9857,5700.0
2012-09-07 12:55:00,46.83,46.83,46.74,46.74,4100.0,40.9945,40.9945,40.9157,40.9157,4100.0
2012-09-07 13:00:00,46.75,46.88,46.75,46.88,10000.0,40.9244,41.0382,40.9244,41.0382,10000.0
2012-09-07 13:05:00,46.91,46.91,46.86,46.9,3300.0,41.0645,41.0645,41.0207,41.0557,3300.0
2012-09-07 13:10:00,46.9,46.93,46.89,46.89,2200.0,41.0557,41.082,41.047,41.047,2200.0
2012-09-07 13:15:00,46.91,46.92,46.89,46.92,1400.0,41.0645,41.0733,41.047,41.0733,1400.0
2012-09-07 13:20:00,46.93,46.95,46.89,46.95,2800.0,41.082,41.0995,41.047,41.0995,2800.0
2012-09-07 13:25:00,46.96,46.99,46.95,46.99,2600.0,41.1083,41.1345,41.0995,41.1345,2600.0
2012-09-07 13:30:00,46.96,46.98,46.96,46.96,1000.0,41.1083,41.1258,41.1083,41.1083,1000.0
2012-09-07 13:35:00,46.96,46.96,46.92,46.92,1800.0,41.1083,41.1083,41.0733,41.0733,1800.0
2012-09-07 13:40:00,46.92,46.93,46.89,46.9,3000.0,41.0733,41.082,41.047,41.0557,3000.0
2012-09-07 13:45:00,46.9,46.9,46.88,46.89,1400.0,41.0557,41.0557,41.0382,41.047,1400.0
2012-09-07 13:50:00,46.89,46.9,46.88,46.89,1500.0,41.047,41.0557,41.0382,41.047,1500.0
2012-09-07 13:55:00,46.89,46.89,46.82,46.82,6300.0,41.047,41.047,40.9857,40.9857,6300.0
2012-09-07 14:00:00,46.84,46.86,46.84,46.84,2800.0,41.0032,41.0207,41.0032,41.0032,2800.0
2012-09-07 14:05:00,46.83,46.85,46.82,46.84,2600.0,40.9945,41.012,40.9857,41.0032,2600.0
2012-09-07 14:10:00,46.84,46.85,46.83,46.85,2100.0,41.0032,41.012,40.9945,41.012,2100.0
2012-09-07 14:15:00,46.86,46.87,46.84,46.87,4700.0,41.0207,41.0295,41.0032,41.0295,4700.0
2012-09-07 14:20:00,46.9,46.91,46.88,46.9,1500.0,41.0557,41.0645,41.0382,41.0557,1500.0
2012-09-07 14:25:00,46.9,46.91,46.87,46.88,4700.0,41.0557,41.0645,41.0295,41.0382,4700.0
2012-09-07 14:30:00,46.9,46.91,46.86,46.88,2500.0,41.0557,41.0645,41.0207,41.0382,2500.0
2012-09-07 14:35:00,46.88,46.89,46.87,46.88,1700.0,41.0382,41.047,41.0295,41.0382,1700.0
2012-09-07 14:40:00,46.88,46.88,46.81,46.81,4100.0,41.0382,41.0382,40.977,40.977,4100.0
2012-09-07 14:45:00,46.8,46.83,46.8,46.83,5600.0,40.9682,40.9945,40.9682,40.9945,5600.0
2012-09-07 14:50:00,46.82,46.83,46.81,46.83,2400.0,40.9857,40.9945,40.977,40.9945,2400.0
2012-09-07 14:55:00,46.83,46.84,46.82,46.82,5300.0,40.9945,41.0032,40.9857,40.9857,5300.0
2012-09-07 15:00:00,46.82,46.83,46.8,46.83,2500.0,40.9857,40.9945,40.9682,40.9945,2500.0
2012-09-07 15:05:00,46.83,46.84,46.8,46.82,5600.0,40.9945,41.0032,40.9682,40.9857,5600.0
2012-09-07 15:10:00,46.82,46.83,46.77,46.77,6300.0,40.9857,40.9945,40.9419,40.9419,6300.0
2012-09-07 15:15:00,46.78,46.79,46.77,46.77,3700.0,40.9507,40.9595,40.9419,40.9419,3700.0
2012-09-07 15:20:00,46.77,46.77,46.74,46.76,6400.0,40.9419,40.9419,40.9157,40.9332,6400.0
2012-09-07 15:25:00,46.74,46.76,46.74,46.76,2900.0,40.9157,40.9332,40.9157,40.9332,2900.0
2012-09-07 15:30:00,46.77,46.78,46.74,46.75,7600.0,40.9419,40.9507,40.9157,40.9244,7600.0
2012-09-07 15:35:00,46.77,46.77,46.74,46.76,10100.0,40.9419,40.9419,40.9157,40.9332,10100.0
2012-09-07 15:40:00,46.76,46.76,46.74,46.75,8800.0,40.9332,40.9332,40.9157,40.9244,8800.0
2012-09-07 15:45:00,46.75,46.81,46.75,46.77,22200.0,40.9244,40.977,40.9244,40.9419,22200.0
2012-09-07 15:50:00,46.77,46.8,46.75,46.76,20200.0,40.9419,40.9682,40.9244,40.9332,20200.0
2012-09-07 15:55:00,46.77,46.83,46.73,46.83,50800.0,40.9419,40.9945,40.9069,40.9945,50800.0
2012-09-10 09:30:00,46.63,46.8,46.46,46.7,7700.0,40.8194,40.9682,40.6706,40.8807,7700.0
2012-09-10 09:35:00,46.73,46.77,46.68,46.76,18300.0,40.9069,40.9419,40.8632,40.9332,18300.0
2012-09-10 09:40:00,46.73,46.76,46.72,46.75,5900.0,40.9069,40.9332,40.8982,40.9244,5900.0
2012-09-10 09:45:00,46.78,46.8,46.7,46.7,9400.0,40.9507,40.9682,40.8807,40.8807,9400.0
2012-09-10 09:50:00,46.7,46.73,46.68,46.7,9100.0,40.8807,40.9069,40.8632,40.8807,9100.0
2012-09-10 09:55:00,46.7,46.71,46.66,46.69,9000.0,40.8807,40.8894,40.8457,40.8719,9000.0
2012-09-10 10:00:00,46.68,46.73,46.68,46.7,3300.0,40.8632,40.9069,40.8632,40.8807,3300.0
2012-09-10 10:05:00,46.67,46.7,46.67,46.69,3400.0,40.8544,40.8807,40.8544,40.8719,3400.0
2012-09-10 10:10:00,46.69,46.7,46.66,46.66,3500.0,40.8719,40.8807,40.8457,40.8457,3500.0
2012-09-10 10:15:00,46.66,46.72,46.65,46.7,5800.0,40.8457,40.8982,40.8369,40.8807,5800.0
2012-09-10 10:20:00,46.71,46.74,46.71,46.71,10100.0,40.8894,40.9157,40.8894,40.8894,10100.0
2012-09-10 10:25:00,46.72,46.72,46.7,46.72,5900.0,40.8982,40.8982,40.8807,40.8982,5900.0
2012-09-10 10:30:00,46.7,46.73,46.69,46.72,5500.0,40.8807,40.9069,40.8719,40.8982,5500.0
2012-09-10 10:35:00,46.71,46.71,46.68,46.71,7100.0,40.8894,40.8894,40.8632,40.8894,7100.0
2012-09-10 10:40:00,46.7,46.72,46.69,46.72,5500.0,40.8807,40.8982,40.8719,40.8982,5500.0
2012-09-10 10:45:00,46.7,46.73,46.7,46.71,4000.0,40.8807,40.9069,40.8807,40.8894,4000.0
2012-09-10 10:50:00,46.71,46.72,46.69,46.7,4800.0,40.8894,40.8982,40.8719,40.8807,4800.0
2012-09-10 10:55:00,46.72,46.77,46.72,46.76,3700.0,40.8982,40.9419,40.8982,40.9332,3700.0
2012-09-10 11:00:00,46.76,46.76,46.72,46.73,7100.0,40.9332,40.9332,40.8982,40.9069,7100.0
2012-09-10 11:05:00,46.74,46.74,46.7,46.73,4200.0,40.9157,40.9157,40.8807,40.9069,4200.0
2012-09-10 11:10:00,46.71,46.73,46.71,46.73,3900.0,40.8894,40.9069,40.8894,40.9069,3900.0
2012-09-10 11:15:00,46.73,46.75,46.73,46.74,2400.0,40.9069,40.9244,40.9069,40.9157,2400.0
2012-09-10 11:20:00,46.73,46.77,46.73,46.76,2700.0,40.9069,40.9419,40.9069,40.9332,2700.0
2012-09-10 11:25:00,46.77,46.8,46.77,46.8,4300.0,40.9419,40.9682,40.9419,40.9682,4300.0
2012-09-10 11:30:00,46.8,46.8,46.75,46.76,9900.0,40.9682,40.9682,40.9244,40.9332,9900.0
2012-09-10 11:35:00,46.77,46.79,46.77,46.79,8300.0,40.9419,40.9595,40.9419,40.9595,8300.0
2012-09-10 11:40:00,46.8,46.8,46.76,46.79,4200.0,40.9682,40.9682,40.9332,40.9595,4200.0
2012-09-10 11:45:00,46.79,46.8,46.79,46.79,2600.0,40.9595,40.9682,40.9595,40.9595,2600.0
2012-09-10 11:50:00,46.79,46.8,46.79,46.79,3200.0,40.9595,40.9682,40.9595,40.9595,3200.0
2012-09-10 11:55:00,46.79,46.79,46.77,46.78,4400.0,40.9595,40.9595,40.9419,40.9507,4400.0
2012-09-10 12:00:00,46.79,46.79,46.75,46.75,5100.0,40.9595,40.9595,40.9244,40.9244,5100.0
2012-09-10 12:05:00,46.76,46.76,46.72,46.72,3200.0,40.9332,40.9332,40.8982,40.8982,3200.0
2012-09-10 12:10:00,46.73,46.75,46.69,46.69,15800.0,40.9069,40.9244,40.8719,40.8719,15800.0
2012-09-10 12:15:00,46.68,46.72,46.68,46.72,2200.0,40.8632,40.8982,40.8632,40.8982,2200.0
2012-09-10 12:20:00,46.71,46.71,46.69,46.7,3800.0,40.8894,40.8894,40.8719,40.8807,3800.0
2012-09-10 12:25:00,46.7,46.71,46.7,46.7,2300.0,40.8807,40.8894,40.8807,40.8807,2300.0
2012-09-10 12:30:00,46.7,46.7,46.67,46.67,2200.0,40.8807,40.8807,40.8544,40.8544,2200.0
2012-09-10 12:35:00,46.69,46.7,46.69,46.7,800.0,40.8719,40.8807,40.8719,40.8807,800.0
2012-09-10 12:40:00,46.7,46.71,46.7,46.7,2100.0,40.8807,40.8894,40.8807,40.8807,2100.0
2012-09-10 12:45:00,46.7,46.7,46.69,46.7,2100.0,40.8807,40.8807,40.8719,40.8807,2100.0
2012-09-10 12:50:00,46.69,46.71,46.69,46.7,7600.0,40.8719,40.8894,40.8719,40.8807,7600.0
2012-09-10 12:55:00,46.7,46.7,46.68,46.69,3000.0,40.8807,40.8807,40.8632,40.8719,3000.0
2012-09-10 13:00:00,46.69,46.71,46.69,46.7,2600.0,40.8719,40.8894,40.8719,40.8807,2600.0
2012-09-10 13:05:00,46.71,46.72,46.71,46.72,1100.0,40.8894,40.8982,40.8894,40.8982,1100.0
2012-09-10 13:10:00,46.71,46.73,46.7,46.72,6200.0,40.8894,40.9069,40.8807,40.8982,6200.0
2012-09-10 13:15:00,46.71,46.73,46.7,46.7,2500.0,40.8894,40.9069,40.8807,40.8807,2500.0
2012-09-10 13:20:00,46.7,46.71,46.67,46.68,2300.0,40.8807,40.8894,40.8544,40.8632,2300.0
2012-09-10 13:25:00,46.69,46.7,46.68,46.69,3000.0,40.8719,40.8807,40.8632,40.8719,3000.0
2012-09-10 13:30:00,46.69,46.71,46.69,46.71,1300.0,40.8719,40.8894,40.8719,40.8894,1300.0
2012-09-10 13:35:00,46.72,46.72,46.72,46.72,1400.0,40.8982,40.8982,40.8982,40.8982,1400.0
2012-09-10 13:40:00,46.72,46.72,46.63,46.66,3500.0,40.8982,40.8982,40.8194,40.8457,3500.0
2012-09-10 13:45:00,46.64,46.66,46.64,46.64,900.0,40.8281,40.8457,40.8281,40.8281,900.0
2012-09-10 13:50:00,46.65,46.74,46.65,46.74,3200.0,40.8369,40.9157,40.8369,40.9157,3200.0
2012-09-10 13:55:00,46.72,46.73,46.65,46.65,6300.0,40.8982,40.9069,40.8369,40.8369,6300.0
2012-09-10 14:00:00,46.68,46.71,46.68,46.7,1900.0,40.8632,40.8894,40.8632,40.8807,1900.0
2012-09-10 14:05:00,46.7,46.73,46.68,46.68,5200.0,40.8807,40.9069,40.8632,40.8632,5200.0
2012-09-10 14:10:00,46.68,46.69,46.67,46.69,2200.0,40.8632,40.8719,40.8544,40.8719,2200.0
2012-09-10 14:15:00,46.7,46.71,46.69,46.7,2400.0,40.8807,40.8894,40.8719,40.8807,2400.0
2012-09-10 14:20:00,46.7,46.72,46.69,46.7,3300.0,40.8807,40.8982,40.8719,40.8807,3300.0
2012-09-10 14:25:00,46.69,46.71,46.69,46.7,4600.0,40.8719,40.8894,40.8719,40.8807,4600.0
2012-09-10 14:30:00,46.7,46.74,46.7,46.74,2300.0,40.8807,40.9157,40.8807,40.9157,2300.0
2012-09-10 14:35:00,46.74,46.75,46.68,46.68,3700.0,40.9157,40.9244,40.8632,40.8632,3700.0
2012-09-10 14:40:00,46.68,46.71,46.68,46.69,2900.0,40.8632,40.8894,40.8632,40.8719,2900.0
2012-09-10 14:45:00,46.69,46.72,46.69,46.71,3700.0,40.8719,40.8982,40.8719,40.8894,3700.0
2012-09-10 14:50:00,46.7,46.73,46.68,46.73,5200.0,40.8807,40.9069,40.8632,40.9069,5200.0
2012-09-10 14:55:00,46.73,46.76,46.7,46.7,4500.0,40.9069,40.9332,40.8807,40.8807,4500.0
2012-09-10 15:00:00,46.7,46.72,46.68,46.69,5100.0,40.8807,40.8982,40.8632,40.8719,5100.0
2012-09-10 15:05:00,46.69,46.7,46.68,46.69,3500.0,40.8719,40.8807,40.8632,40.8719,3500.0
2012-09-10 15:10:00,46.7,46.7,46.66,46.67,5600.0,40.8807,40.8807,40.8457,40.8544,5600.0
2012-09-10 15:15:00,46.66,46.68,46.65,46.65,4200.0,40.8457,40.8632,40.8369,40.8369,4200.0
2012-09-10 15:20:00,46.66,46.71,46.64,46.65,8800.0,40.8457,40.8894,40.8281,40.8369,8800.0
2012-09-10 15:25:00,46.66,46.66,46.62,46.62,6100.0,40.8457,40.8457,40.8106,40.8106,6100.0
2012-09-10 15:30:00,46.61,46.64,46.6,46.63,5400.0,40.8019,40.8281,40.7931,40.8194,5400.0
2012-09-10 15:35:00,46.62,46.62,46.57,46.59,4400.0,40.8106,40.8106,40.7669,40.7844,4400.0
2012-09-10 15:40:00,46.58,46.59,46.56,46.59,3500.0,40.7756,40.7844,40.7581,40.7844,3500.0
2012-09-10 15:45:00,46.56,46.59,46.53,46.53,8300.0,40.7581,40.7844,40.7319,40.7319,8300.0
2012-09-10 15:50:00,46.55,46.57,46.5,46.57,16500.0,40.7494,40.7669,40.7056,40.7669,16500.0
2012-09-10 15:55:00,46.57,46.58,46.48,46.48,37100.0,40.7669,40.7756,40.6881,40.6881,37100.0
2012-09-11 09:30:00,46.42,46.49,46.29,46.45,15100.0,40.6356,40.6968,40.5218,40.6618,15100.0
2012-09-11 09:35:00,46.39,46.42,46.37,46.37,1000.0,40.6093,40.6356,40.5918,40.5918,1000.0
2012-09-11 09:40:00,46.37,46.45,46.37,46.38,4300.0,40.5918,40.6618,40.5918,40.6005,4300.0
2012-09-11 09:45:00,46.37,46.44,46.35,46.37,2500.0,40.5918,40.6531,40.5743,40.5918,2500.0
2012-09-11 09:50:00,46.4,46.45,46.4,46.43,700.0,40.6181,40.6618,40.6181,40.6443,700.0
2012-09-11 09:55:00,46.51,46.54,46.4,46.41,22900.0,40.7143,40.7406,40.6181,40.6268,22900.0
2012-09-11 10:00:00,46.44,46.45,46.38,46.4,4500.0,40.6531,40.6618,40.6005,40.6181,4500.0
2012-09-11 10:05:00,46.4,46.46,46.4,46.46,1500.0,40.6181,40.6706,40.6181,40.6706,1500.0
2012-09-11 10:10:00,46.47,46.51,46.46,46.48,1300.0,40.6793,40.7143,40.6706,40.6881,1300.0
2012-09-11 10:15:00,46.48,46.5,46.46,46.48,3100.0,40.6881,40.7056,40.6706,40.6881,3100.0
2012-09-11 10:20:00,46.46,46.51,46.46,46.49,1400.0,40.6706,40.7143,40.6706,40.6968,1400.0
2012-09-11 10:25:00,46.53,46.56,46.53,46.56,900.0,40.7319,40.7581,40.7319,40.7581,900.0
2012-09-11 10:30:00,46.54,46.55,46.5,46.52,15000.0,40.7406,40.7494,40.7056,40.7231,15000.0
2012-09-11 10:35:00,46.52,46.56,46.51,46.54,19500.0,40.7231,40.7581,40.7143,40.7406,19500.0
2012-09-11 10:40:00,46.53,46.57,46.5,46.57,2500.0,40.7319,40.7669,40.7056,40.7669,2500.0
2012-09-11 10:45:00,46.57,46.62,46.57,46.62,2000.0,40.7669,40.8106,40.7669,40.8106,2000.0
2012-09-11 10:50:00,46.62,46.63,46.62,46.63,200.0,40.8106,40.8194,40.8106,40.8194,200.0
2012-09-11 10:55:00,46.65,46.65,46.62,46.62,1700.0,40.8369,40.8369,40.8106,40.8106,1700.0
2012-09-11 11:00:00,46.64,46.7,46.64,46.67,3600.0,40.8281,40.8807,40.8281,40.8544,3600.0
2012-09-11 11:05:00,46.67,46.76,46.67,46.74,23300.0,40.8544,40.9332,40.8544,40.9157,23300.0
2012-09-11 11:10:00,46.76,46.76,46.69,46.74,5600.0,40.9332,40.9332,40.8719,40.9157,5600.0
2012-09-11 11:15:00,46.74,46.76,46.7,46.75,3100.0,40.9157,40.9332,40.8807,40.9244,3100.0
2012-09-11 11:20:00,46.75,46.79,46.75,46.77,3600.0,40.9244,40.9595,40.9244,40.9419,3600.0
2012-09-11 11:25:00,46.77,46.81,46.77,46.81,1400.0,40.9419,40.977,40.9419,40.977,1400.0
2012-09-11 11:30:00,46.77,46.82,46.77,46.78,4000.0,40.9419,40.9857,40.9419,40.9507,4000.0
2012-09-11 11:35:00,46.78,46.85,46.78,46.85,2500.0,40.9507,41.012,40.9507,41.012,2500.0
2012-09-11 11:40:00,46.83,46.83,46.78,46.81,1600.0,40.9945,40.9945,40.9507,40.977,1600.0
2012-09-11 11:45:00,46.81,46.84,46.81,46.82,2400.0,40.977,41.0032,40.977,40.9857,2400.0
2012-09-11 11:50:00,46.8,46.82,46.79,46.8,2800.0,40.9682,40.9857,40.9595,40.9682,2800.0
2012-09-11 11:55:00,46.8,46.81,46.78,46.79,1300.0,40.9682,40.977,40.9507,40.9595,1300.0
2012-09-11 12:00:00,46.78,46.82,46.78,46.82,2600.0,40.9507,40.9857,40.9507,40.9857,2600.0
2012-09-11 12:05:00,46.79,46.81,46.78,46.8,1400.0,40.9595,40.977,40.9507,40.9682,1400.0
2012-09-11 12:10:00,46.81,46.81,46.7,46.76,15200.0,40.977,40.977,40.8807,40.9332,15200.0
2012-09-11 12:15:00,46.73,46.78,46.73,46.76,7800.0,40.9069,40.9507,40.9069,40.9332,7800.0
2012-09-11 12:20:00,46.77,46.79,46.77,46.79,1500.0,40.9419,40.9595,40.9419,40.9595,1500.0
2012-09-11 12:25:00,46.8,46.83,46.79,46.83,500.0,40.9682,40.9945,40.9595,40.9945,500.0
2012-09-11 12:30:00,46.84,46.84,46.8,46.84,2800.0,41.0032,41.0032,40.9682,41.0032,2800.0
2012-09-11 12:35:00,46.83,46.84,46.83,46.84,400.0,40.9945,41.0032,40.9945,41.0032,400.0
2012-09-11 12:40:00,46.82,46.85,46.82,46.83,1600.0,40.9857,41.012,40.9857,40.9945,1600.0
2012-09-11 12:45:00,46.82,46.85,46.82,46.83,1000.0,40.9857,41.012,40.9857,40.9945,1000.0
2012-09-11 12:50:00,46.82,46.82,46.81,46.82,1700.0,40.9857,40.9857,40.977,40.9857,1700.0
2012-09-11 12:55:00,46.82,46.83,46.82,46.83,1800.0,40.9857,40.9945,40.9857,40.9945,1800.0
2012-09-11 13:00:00,46.83,46.84,46.82,46.82,3000.0,40.9945,41.0032,40.9857,40.9857,3000.0
2012-09-11 13:05:00,46.82,46.84,46.78,46.79,13100.0,40.9857,41.0032,40.9507,40.9595,13100.0
2012-09-11 13:10:00,46.8,46.8,46.76,46.77,1400.0,40.9682,40.9682,40.9332,40.9419,1400.0
2012-09-11 13:15:00,46.78,46.86,46.78,46.86,1800.0,40.9507,41.0207,40.9507,41.0207,1800.0
2012-09-11 13:20:00,46.85,46.85,46.8,46.8,1500.0,41.012,41.012,40.9682,40.9682,1500.0
2012-09-11 13:25:00,46.81,46.83,46.81,46.83,600.0,40.977,40.9945,40.977,40.9945,600.0
2012-09-11 13:30:00,46.82,46.82,46.76,46.77,2900.0,40.9857,40.9857,40.9332,40.9419,2900.0
2012-09-11 13:35:00,46.77,46.79,46.77,46.79,900.0,40.9419,40.9595,40.9419,40.9595,900.0
2012-09-11 13:40:00,46.78,46.8,46.77,46.8,700.0,40.9507,40.9682,40.9419,40.9682,700.0
2012-09-11 13:45:00,46.8,46.84,46.8,46.82,1700.0,40.9682,41.0032,40.9682,40.9857,1700.0
2012-09-11 13:50:00,46.82,46.83,46.81,46.83,2600.0,40.9857,40.9945,40.977,40.9945,2600.0
2012-09-11 13:55:00,46.84,46.84,46.81,46.82,1100.0,41.0032,41.0032,40.977,40.9857,1100.0
2012-09-11 14:00:00,46.82,46.84,46.8,46.8,4700.0,40.9857,41.0032,40.9682,40.9682,4700.0
2012-09-11 14:05:00,46.82,46.83,46.8,46.81,6000.0,40.9857,40.9945,40.9682,40.977,6000.0
2012-09-11 14:10:00,46.82,46.84,46.79,46.8,3700.0,40.9857,41.0032,40.9595,40.9682,3700.0
2012-09-11 14:15:00,46.81,46.81,46.78,46.79,2700.0,40.977,40.977,40.9507,40.9595,2700.0
2012-09-11 14:20:00,46.79,46.83,46.79,46.83,2200.0,40.9595,40.9945,40.9595,40.9945,2200.0
2012-09-11 14:25:00,46.82,46.87,46.8,46.87,8900.0,40.9857,41.0295,40.9682,41.0295,8900.0
2012-09-11 14:30:00,46.86,46.87,46.84,46.84,3900.0,41.0207,41.0295,41.0032,41.0032,3900.0
2012-09-11 14:35:00,46.84,46.84,46.83,46.84,2700.0,41.0032,41.0032,40.9945,41.0032,2700.0
2012-09-11 14:40:00,46.83,46.83,46.77,46.77,5000.0,40.9945,40.9945,40.9419,40.9419,5000.0
2012-09-11 14:45:00,46.77,46.77,46.68,46.68,5800.0,40.9419,40.9419,40.8632,40.8632,5800.0
2012-09-11 14:50:00,46.7,46.73,46.7,46.73,4100.0,40.8807,40.9069,40.8807,40.9069,4100.0
2012-09-11 14:55:00,46.73,46.79,46.73,46.77,3800.0,40.9069,40.9595,40.9069,40.9419,3800.0
2012-09-11 15:00:00,46.77,46.78,46.75,46.75,4600.0,40.9419,40.9507,40.9244,40.9244,4600.0
2012-09-11 15:05:00,46.75,46.8,46.75,46.79,10400.0,40.9244,40.9682,40.9244,40.9595,10400.0
2012-09-11 15:10:00,46.8,46.81,46.8,46.81,7000.0,40.9682,40.977,40.9682,40.977,7000.0
2012-09-11 15:15:00,46.81,46.82,46.75,46.8,14000.0,40.977,40.9857,40.9244,40.9682,14000.0
2012-09-11 15:20:00,46.8,46.8,46.74,46.74,12000.0,40.9682,40.9682,40.9157,40.9157,12000.0
2012-09-11 15:25:00,46.74,46.81,46.74,46.81,8000.0,40.9157,40.977,40.9157,40.977,8000.0
2012-09-11 15:30:00,46.8,46.81,46.76,46.76,9800.0,40.9682,40.977,40.9332,40.9332,9800.0
2012-09-11 15:35:00,46.76,46.76,46.7,46.72,8300.0,40.9332,40.9332,40.8807,40.8982,8300.0
2012-09-11 15:40:00,46.73,46.73,46.69,46.73,9500.0,40.9069,40.9069,40.8719,40.9069,9500.0
2012-09-11 15:45:00,46.74,46.82,46.72,46.82,19000.0,40.9157,40.9857,40.8982,40.9857,19000.0
2012-09-11 15:50:00,46.81,46.83,46.78,46.82,17800.0,40.977,40.9945,40.9507,40.9857,17800.0
2012-09-11 15:55:00,46.81,46.87,46.81,46.85,41600.0,40.977,41.0295,40.977,41.012,41600.0
2012-09-12 09:30:00,46.98,46.99,46.89,46.99,2100.0,41.1258,41.1345,41.047,41.1345,2100.0
2012-09-12 09:35:00,46.95,46.99,46.93,46.93,400.0,41.0995,41.1345,41.082,41.082,400.0
2012-09-12 09:40:00,46.93,46.95,46.87,46.87,11400.0,41.082,41.0995,41.0295,41.0295,11400.0
2012-09-12 09:45:00,46.87,46.87,46.81,46.82,700.0,41.0295,41.0295,40.977,40.9857,700.0
2012-09-12 09:50:00,46.81,46.84,46.71,46.71,4900.0,40.977,41.0032,40.8894,40.8894,4900.0
2012-09-12 09:55:00,46.7,46.73,46.66,46.66,7500.0,40.8807,40.9069,40.8457,40.8457,7500.0
2012-09-12 10:00:00,46.66,46.73,46.65,46.73,2100.0,40.8457,40.9069,40.8369,40.9069,2100.0
2012-09-12 10:05:00,46.68,46.8,46.68,46.78,2700.0,40.8632,40.9682,40.8632,40.9507,2700.0
2012-09-12 10:10:00,46.78,46.82,46.74,46.81,2600.0,40.9507,40.9857,40.9157,40.977,2600.0
2012-09-12 10:15:00,46.83,46.83,46.74,46.81,2600.0,40.9945,40.9945,40.9157,40.977,2600.0
2012-09-12 10:20:00,46.82,46.82,46.78,46.78,1200.0,40.9857,40.9857,40.9507,40.9507,1200.0
2012-09-12 10:25:00,46.78,46.78,46.71,46.71,1800.0,40.9507,40.9507,40.8894,40.8894,1800.0
2012-09-12 10:30:00,46.71,46.8,46.7,46.73,2900.0,40.8894,40.9682,40.8807,40.9069,2900.0
2012-09-12 10:35:00,46.76,46.77,46.73,46.73,2100.0,40.9332,40.9419,40.9069,40.9069,2100.0
2012-09-12 10:40:00,46.75,46.76,46.72,46.76,2600.0,40.9244,40.9332,40.8982,40.9332,2600.0
2012-09-12 10:45:00,46.74,46.74,46.7,46.72,1800.0,40.9157,40.9157,40.8807,40.8982,1800.0
2012-09-12 10:50:00,46.72,46.73,46.7,46.71,900.0,40.8982,40.9069,40.8807,40.8894,900.0
2012-09-12 10:55:00,46.75,46.75,46.73,46.73,4500.0,40.9244,40.9244,40.9069,40.9069,4500.0
2012-09-12 11:00:00,46.75,46.79,46.75,46.77,3600.0,40.9244,40.9595,40.9244,40.9419,3600.0
2012-09-12 11:05:00,46.78,46.82,46.74,46.75,14200.0,40.9507,40.9857,40.9157,40.9244,14200.0
2012-09-12 11:10:00,46.78,46.85,46.75,46.82,10500.0,40.9507,41.012,40.9244,40.9857,10500.0
2012-09-12 11:15:00,46.79,46.83,46.75,46.75,17200.0,40.9595,40.9945,40.9244,40.9244,17200.0
2012-09-12 11:20:00,46.75,46.8,46.73,46.75,5400.0,40.9244,40.9682,40.9069,40.9244,5400.0
2012-09-12 11:25:00,46.72,46.74,46.69,46.71,5200.0,40.8982,40.9157,40.8719,40.8894,5200.0
2012-09-12 11:30:00,46.74,46.75,46.72,46.73,3200.0,40.9157,40.9244,40.8982,40.9069,3200.0
2012-09-12 11:35:00,46.73,46.73,46.73,46.73,800.0,40.9069,40.9069,40.9069,40.9069,800.0
2012-09-12 11:40:00,46.72,46.73,46.7,46.7,4000.0,40.8982,40.9069,40.8807,40.8807,4000.0
2012-09-12 11:45:00,46.72,46.73,46.67,46.71,18200.0,40.8982,40.9069,40.8544,40.8894,18200.0
2012-09-12 11:50:00,46.71,46.73,46.65,46.65,19400.0,40.8894,40.9069,40.8369,40.8369,19400.0
2012-09-12 11:55:00,46.65,46.65,46.59,46.6,4100.0,40.8369,40.8369,40.7844,40.7931,4100.0
2012-09-12 12:00:00,46.6,46.61,46.57,46.6,3200.0,40.7931,40.8019,40.7669,40.7931,3200.0
2012-09-12 12:05:00,46.62,46.62,46.5,46.5,3900.0,40.8106,40.8106,40.7056,40.7056,3900.0
2012-09-12 12:10:00,46.51,46.51,46.44,46.44,7700.0,40.7143,40.7143,40.6531,40.6531,7700.0
2012-09-12 12:15:00,46.45,46.5,46.45,46.5,1800.0,40.6618,40.7056,40.6618,40.7056,1800.0
2012-09-12 12:20:00,46.51,46.51,46.45,46.45,5300.0,40.7143,40.7143,40.6618,40.6618,5300.0
2012-09-12 12:25:00,46.45,46.49,46.43,46.43,8000.0,40.6618,40.6968,40.6443,40.6443,8000.0
2012-09-12 12:30:00,46.44,46.45,46.43,46.43,2300.0,40.6531,40.6618,40.6443,40.6443,2300.0
2012-09-12 12:35:00,46.42,46.43,46.41,46.41,3900.0,40.6356,40.6443,40.6268,40.6268,3900.0
2012-09-12 12:40:00,46.42,46.45,46.42,46.43,2700.0,40.6356,40.6618,40.6356,40.6443,2700.0
2012-09-12 12:45:00,46.43,46.44,46.42,46.42,2000.0,40.6443,40.6531,40.6356,40.6356,2000.0
2012-09-12 12:50:00,46.42,46.42,46.39,46.41,2500.0,40.6356,40.6356,40.6093,40.6268,2500.0
2012-09-12 12:55:00,46.4,46.41,46.37,46.41,4500.0,40.6181,40.6268,40.5918,40.6268,4500.0
2012-09-12 13:00:00,46.41,46.45,46.4,46.43,4600.0,40.6268,40.6618,40.6181,40.6443,4600.0
2012-09-12 13:05:00,46.43,46.46,46.41,46.43,9000.0,40.6443,40.6706,40.6268,40.6443,9000.0
2012-09-12 13:10:00,46.43,46.49,46.43,46.48,3800.0,40.6443,40.6968,40.6443,40.6881,3800.0
2012-09-12 13:15:00,46.48,46.5,46.45,46.45,2600.0,40.6881,40.7056,40.6618,40.6618,2600.0
2012-09-12 13:20:00,46.46,46.46,46.41,46.45,8100.0,40.6706,40.6706,40.6268,40.6618,8100.0
2012-09-12 13:25:00,46.44,46.44,46.42,46.42,3100.0,40.6531,40.6531,40.6356,40.6356,3100.0
2012-09-12 13:30:00,46.42,46.42,46.39,46.4,16000.0,40.6356,40.6356,40.6093,40.6181,16000.0
2012-09-12 13:35:00,46.41,46.41,46.39,46.4,11600.0,40.6268,40.6268,40.6093,40.6181,11600.0
2012-09-12 13:40:00,46.39,46.41,46.39,46.4,7100.0,40.6093,40.6268,40.6093,40.6181,7100.0
2012-09-12 13:45:00,46.4,46.42,46.4,46.4,7900.0,40.6181,40.6356,40.6181,40.6181,7900.0
2012-09-12 13:50:00,46.4,46.41,46.4,46.4,6300.0,40.6181,40.6268,40.6181,40.6181,6300.0
2012-09-12 13:55:00,46.4,46.42,46.39,46.4,7000.0,40.6181,40.6356,40.6093,40.6181,7000.0
2012-09-12 14:00:00,46.4,46.41,46.4,46.4,3400.0,40.6181,40.6268,40.6181,40.6181,3400.0
2012-09-12 14:05:00,46.4,46.4,46.38,46.39,4500.0,40.6181,40.6181,40.6005,40.6093,4500.0
2012-09-12 14:10:00,46.39,46.39,46.38,46.38,2100.0,40.6093,40.6093,40.6005,40.6005,2100.0
2012-09-12 14:15:00,46.38,46.38,46.33,46.34,5300.0,40.6005,40.6005,40.5568,40.5655,5300.0
2012-09-12 14:20:00,46.33,46.34,46.33,46.34,3300.0,40.5568,40.5655,40.5568,40.5655,3300.0
2012-09-12 14:25:00,46.35,46.38,46.34,46.36,6200.0,40.5743,40.6005,40.5655,40.583,6200.0
2012-09-12 14:30:00,46.36,46.38,46.35,46.35,9400.0,40.583,40.6005,40.5743,40.5743,9400.0
2012-09-12 14:35:00,46.35,46.37,46.31,46.33,7200.0,40.5743,40.5918,40.5393,40.5568,7200.0
2012-09-12 14:40:00,46.31,46.33,46.28,46.29,8600.0,40.5393,40.5568,40.513,40.5218,8600.0
2012-09-12 14:45:00,46.28,46.29,46.26,46.29,5300.0,40.513,40.5218,40.4955,40.5218,5300.0
2012-09-12 14:50:00,46.27,46.3,46.27,46.27,5900.0,40.5043,40.5305,40.5043,40.5043,5900.0
2012-09-12 14:55:00,46.27,46.3,46.26,46.28,6700.0,40.5043,40.5305,40.4955,40.513,6700.0
2012-09-12 15:00:00,46.29,46.35,46.28,46.34,11400.0,40.5218,40.5743,40.513,40.5655,11400.0
2012-09-12 15:05:00,46.33,46.35,46.33,46.34,2000.0,40.5568,40.5743,40.5568,40.5655,2000.0
2012-09-12 15:10:00,46.34,46.34,46.29,46.31,6400.0,40.5655,40.5655,40.5218,40.5393,6400.0
2012-09-12 15:15:00,46.3,46.32,46.3,46.31,5800.0,40.5305,40.548,40.5305,40.5393,5800.0
2012-09-12 15:20:00,46.3,46.32,46.29,46.3,7100.0,40.5305,40.548,40.5218,40.5305,7100.0
2012-09-12 15:25:00,46.3,46.31,46.29,46.29,8000.0,40.5305,40.5393,40.5218,40.5218,8000.0
2012-09-12 15:30:00,46.3,46.31,46.29,46.3,4700.0,40.5305,40.5393,40.5218,40.5305,4700.0
2012-09-12 15:35:00,46.29,46.31,46.28,46.29,12700.0,40.5218,40.5393,40.513,40.5218,12700.0
2012-09-12 15:40:00,46.29,46.31,46.28,46.28,7900.0,40.5218,40.5393,40.513,40.513,7900.0
2012-09-12 15:45:00,46.28,46.28,46.22,46.23,15900.0,40.513,40.513,40.4605,40.4692,15900.0
2012-09-12 15:50:00,46.24,46.24,46.19,46.2,34700.0,40.478,40.478,40.4342,40.443,34700.0
2012-09-12 15:55:00,46.2,46.21,46.16,46.17,66000.0,40.443,40.4517,40.408,40.4167,66000.0
2012-09-13 09:30:00,46.26,46.3,46.04,46.19,13300.0,40.4955,40.5305,40.3029,40.4342,13300.0
2012-09-13 09:35:00,46.16,46.16,46.07,46.09,900.0,40.408,40.408,40.3292,40.3467,900.0
2012-09-13 09:40:00,46.14,46.23,46.14,46.22,2800.0,40.3905,40.4692,40.3905,40.4605,2800.0
2012-09-13 09:45:00,46.22,46.22,45.94,45.95,12700.0,40.4605,40.4605,40.2154,40.2241,12700.0
2012-09-13 09:50:00,45.96,46.02,45.95,46.01,2200.0,40.2329,40.2854,40.2241,40.2766,2200.0
2012-09-13 09:55:00,46.02,46.07,46.02,46.02,2500.0,40.2854,40.3292,40.2854,40.2854,2500.0
2012-09-13 10:00:00,46.02,46.02,45.99,46.0,5200.0,40.2854,40.2854,40.2591,40.2679,5200.0
2012-09-13 10:05:00,46.0,46.0,45.96,45.96,3700.0,40.2679,40.2679,40.2329,40.2329,3700.0
2012-09-13 10:10:00,45.99,46.02,45.99,46.01,5000.0,40.2591,40.2854,40.2591,40.2766,5000.0
2012-09-13 10:15:00,45.99,46.02,45.99,45.99,1400.0,40.2591,40.2854,40.2591,40.2591,1400.0
2012-09-13 10:20:00,45.99,46.05,45.96,45.96,22900.0,40.2591,40.3117,40.2329,40.2329,22900.0
2012-09-13 10:25:00,45.96,45.99,45.89,45.89,3700.0,40.2329,40.2591,40.1716,40.1716,3700.0
2012-09-13 10:30:00,45.9,45.97,45.9,45.92,6000.0,40.1804,40.2416,40.1804,40.1979,6000.0
2012-09-13 10:35:00,45.92,46.03,45.92,46.03,5300.0,40.1979,40.2942,40.1979,40.2942,5300.0
2012-09-13 10:40:00,46.03,46.1,46.03,46.08,3300.0,40.2942,40.3554,40.2942,40.3379,3300.0
2012-09-13 10:45:00,46.07,46.07,45.95,45.96,18700.0,40.3292,40.3292,40.2241,40.2329,18700.0
2012-09-13 10:50:00,45.96,45.99,45.94,45.98,4900.0,40.2329,40.2591,40.2154,40.2504,4900.0
2012-09-13 10:55:00,45.97,45.99,45.95,45.97,1900.0,40.2416,40.2591,40.2241,40.2416,1900.0
2012-09-13 11:00:00,45.98,46.02,45.97,46.01,2500.0,40.2504,40.2854,40.2416,40.2766,2500.0
2012-09-13 11:05:00,46.04,46.04,45.94,45.94,6100.0,40.3029,40.3029,40.2154,40.2154,6100.0
2012-09-13 11:10:00,45.95,46.01,45.94,46.0,8700.0,40.2241,40.2766,40.2154,40.2679,8700.0
2012-09-13 11:15:00,45.99,46.04,45.98,46.0,9100.0,40.2591,40.3029,40.2504,40.2679,9100.0
2012-09-13 11:20:00,46.0,46.06,45.99,46.05,11600.0,40.2679,40.3204,40.2591,40.3117,11600.0
2012-09-13 11:25:00,46.04,46.08,46.04,46.08,1900.0,40.3029,40.3379,40.3029,40.3379,1900.0
2012-09-13 11:30:00,46.09,46.11,46.06,46.1,3800.0,40.3467,40.3642,40.3204,40.3554,3800.0
2012-09-13 11:35:00,46.11,46.11,46.03,46.06,2300.0,40.3642,40.3642,40.2942,40.3204,2300.0
2012-09-13 11:40:00,46.08,46.12,46.07,46.12,2000.0,40.3379,40.3729,40.3292,40.3729,2000.0
2012-09-13 11:45:00,46.11,46.11,46.09,46.1,54400.0,40.3642,40.3642,40.3467,40.3554,54400.0
2012-09-13 11:50:00,46.1,46.1,46.05,46.05,2400.0,40.3554,40.3554,40.3117,40.3117,2400.0
2012-09-13 11:55:00,46.03,46.07,46.03,46.04,2300.0,40.2942,40.3292,40.2942,40.3029,2300.0
2012-09-13 12:00:00,46.05,46.08,46.04,46.05,700.0,40.3117,40.3379,40.3029,40.3117,700.0
2012-09-13 12:05:00,46.06,46.12,46.06,46.12,1200.0,40.3204,40.3729,40.3204,40.3729,1200.0
2012-09-13 12:10:00,46.12,46.12,46.05,46.05,3700.0,40.3729,40.3729,40.3117,40.3117,3700.0
2012-09-13 12:15:00,46.05,46.06,46.01,46.05,3200.0,40.3117,40.3204,40.2766,40.3117,3200.0
2012-09-13 12:20:00,46.06,46.16,46.06,46.15,9800.0,40.3204,40.408,40.3204,40.3992,9800.0
2012-09-13 12:25:00,46.15,46.19,46.12,46.15,15100.0,40.3992,40.4342,40.3729,40.3992,15100.0
2012-09-13 12:30:00,46.15,46.33,46.15,46.25,18000.0,40.3992,40.5568,40.3992,40.4867,18000.0
2012-09-13 12:35:00,46.2,46.2,46.06,46.19,5600.0,40.443,40.443,40.3204,40.4342,5600.0
2012-09-13 12:40:00,46.23,46.44,46.23,46.32,6400.0,40.4692,40.6531,40.4692,40.548,6400.0
2012-09-13 12:45:00,46.33,46.36,46.24,46.28,4900.0,40.5568,40.583,40.478,40.513,4900.0
2012-09-13 12:50:00,46.28,46.3,46.24,46.3,3400.0,40.513,40.5305,40.478,40.5305,3400.0
2012-09-13 12:55:00,46.27,46.36,46.25,46.28,7100.0,40.5043,40.583,40.4867,40.513,7100.0
2012-09-13 13:00:00,46.3,46.4,46.28,46.4,5700.0,40.5305,40.6181,40.513,40.6181,5700.0
2012-09-13 13:05:00,46.38,46.41,46.36,46.36,4200.0,40.6005,40.6268,40.583,40.583,4200.0
2012-09-13 13:10:00,46.38,46.38,46.31,46.32,3900.0,40.6005,40.6005,40.5393,40.548,3900.0
2012-09-13 13:15:00,46.33,46.41,46.33,46.39,2900.0,40.5568,40.6268,40.5568,40.6093,2900.0
2012-09-13 13:20:00,46.38,46.43,46.38,46.43,600.0,40.6005,40.6443,40.6005,40.6443,600.0
2012-09-13 13:25:00,46.45,46.49,46.44,46.49,4500.0,40.6618,40.6968,40.6531,40.6968,4500.0
2012-09-13 13:30:00,46.54,46.58,46.54,46.56,1700.0,40.7406,40.7756,40.7406,40.7581,1700.0
2012-09-13 13:35:00,46.55,46.55,46.52,46.54,3200.0,40.7494,40.7494,40.7231,40.7406,3200.0
2012-09-13 13:40:00,46.54,46.57,46.53,46.54,105500.0,40.7406,40.7669,40.7319,40.7406,105500.0
2012-09-13 13:45:00,46.54,46.64,46.54,46.63,7700.0,40.7406,40.8281,40.7406,40.8194,7700.0
2012-09-13 13:50:00,46.63,46.65,46.56,46.57,5500.0,40.8194,40.8369,40.7581,40.7669,5500.0
2012-09-13 13:55:00,46.6,46.6,46.55,46.55,5400.0,40.7931,40.7931,40.7494,40.7494,5400.0
2012-09-13 14:00:00,46.55,46.61,46.52,46.61,3600.0,40.7494,40.8019,40.7231,40.8019,3600.0
2012-09-13 14:05:00,46.61,46.65,46.6,46.61,4100.0,40.8019,40.8369,40.7931,40.8019,4100.0
2012-09-13 14:10:00,46.61,46.7,46.61,46.68,4100.0,40.8019,40.8807,40.8019,40.8632,4100.0
2012-09-13 14:15:00,46.68,46.7,46.64,46.67,107600.0,40.8632,40.8807,40.8281,40.8544,107600.0
2012-09-13 14:20:00,46.67,46.75,46.67,46.75,4200.0,40.8544,40.9244,40.8544,40.9244,4200.0
2012-09-13 14:25:00,46.75,46.85,46.75,46.81,8200.0,40.9244,41.012,40.9244,40.977,8200.0
2012-09-13 14:30:00,46.8,46.81,46.73,46.74,6200.0,40.9682,40.977,40.9069,40.9157,6200.0
2012-09-13 14:35:00,46.74,46.82,46.74,46.75,6800.0,40.9157,40.9857,40.9157,40.9244,6800.0
2012-09-13 14:40:00,46.76,46.8,46.76,46.79,2500.0,40.9332,40.9682,40.9332,40.9595,2500.0
2012-09-13 14:45:00,46.79,46.81,46.74,46.78,3900.0,40.9595,40.977,40.9157,40.9507,3900.0
2012-09-13 14:50:00,46.77,46.77,46.74,46.77,1200.0,40.9419,40.9419,40.9157,40.9419,1200.0
2012-09-13 14:55:00,46.76,46.76,46.72,46.75,3500.0,40.9332,40.9332,40.8982,40.9244,3500.0
2012-09-13 15:00:00,46.75,46.79,46.71,46.78,11900.0,40.9244,40.9595,40.8894,40.9507,11900.0
2012-09-13 15:05:00,46.78,46.82,46.78,46.79,5700.0,40.9507,40.9857,40.9507,40.9595,5700.0
2012-09-13 15:10:00,46.8,46.81,46.79,46.79,3500.0,40.9682,40.977,40.9595,40.9595,3500.0
2012-09-13 15:15:00,46.79,46.79,46.74,46.75,33500.0,40.9595,40.9595,40.9157,40.9244,33500.0
2012-09-13 15:20:00,46.75,46.81,46.75,46.81,26600.0,40.9244,40.977,40.9244,40.977,26600.0
2012-09-13 15:25:00,46.83,46.89,46.79,46.8,13900.0,40.9945,41.047,40.9595,40.9682,13900.0
2012-09-13 15:30:00,46.8,46.81,46.73,46.76,22100.0,40.9682,40.977,40.9069,40.9332,22100.0
2012-09-13 15:35:00,46.77,46.83,46.76,46.81,9400.0,40.9419,40.9945,40.9332,40.977,9400.0
2012-09-13 15:40:00,46.8,46.83,46.77,46.79,16200.0,40.9682,40.9945,40.9419,40.9595,16200.0
2012-09-13 15:45:00,46.81,46.85,46.74,46.78,32700.0,40.977,41.012,40.9157,40.9507,32700.0
2012-09-13 15:50:00,46.78,46.82,46.76,46.76,25400.0,40.9507,40.9857,40.9332,40.9332,25400.0
2012-09-13 15:55:00,46.76,46.83,46.74,46.83,71700.0,40.9332,40.9945,40.9157,40.9945,71700.0
2012-09-14 09:30:00,46.83,46.94,46.7,46.75,5100.0,40.9945,41.0908,40.8807,40.9244,5100.0
2012-09-14 09:35:00,46.8,46.89,46.8,46.87,2900.0,40.9682,41.047,40.9682,41.0295,2900.0
2012-09-14 09:40:00,46.94,47.09,46.94,47.03,12900.0,41.0908,41.2221,41.0908,41.1695,12900.0
2012-09-14 09:45:00,47.02,47.15,46.97,47.12,14500.0,41.1608,41.2746,41.117,41.2483,14500.0
2012-09-14 09:50:00,47.12,47.3,47.03,47.3,10000.0,41.2483,41.4059,41.1695,41.4059,10000.0
2012-09-14 09:55:00,47.27,47.31,47.19,47.3,8900.0,41.3796,41.4147,41.3096,41.4059,8900.0
2012-09-14 10:00:00,47.3,47.38,47.26,47.33,4600.0,41.4059,41.4759,41.3709,41.4322,4600.0
2012-09-14 10:05:00,47.34,47.55,47.31,47.52,28800.0,41.4409,41.6247,41.4147,41.5985,28800.0
2012-09-14 10:10:00,47.51,47.58,47.48,47.48,10800.0,41.5897,41.651,41.5635,41.5635,10800.0
2012-09-14 10:15:00,47.47,47.47,47.33,47.33,21900.0,41.5547,41.5547,41.4322,41.4322,21900.0
2012-09-14 10:20:00,47.33,47.43,47.33,47.41,7200.0,41.4322,41.5197,41.4322,41.5022,7200.0
2012-09-14 10:25:00,47.38,47.47,47.33,47.47,11800.0,41.4759,41.5547,41.4322,41.5547,11800.0
2012-09-14 10:30:00,47.47,47.47,47.37,47.4,5200.0,41.5547,41.5547,41.4672,41.4934,5200.0
2012-09-14 10:35:00,47.4,47.47,47.38,47.47,3100.0,41.4934,41.5547,41.4759,41.5547,3100.0
2012-09-14 10:40:00,47.47,47.49,47.42,47.46,8900.0,41.5547,41.5722,41.5109,41.546,8900.0
2012-09-14 10:45:00,47.44,47.55,47.44,47.49,11600.0,41.5285,41.6247,41.5285,41.5722,11600.0
2012-09-14 10:50:00,47.48,47.49,47.42,47.48,4700.0,41.5635,41.5722,41.5109,41.5635,4700.0
2012-09-14 10:55:00,47.46,47.49,47.45,47.47,6700.0,41.546,41.5722,41.5372,41.5547,6700.0
2012-09-14 11:00:00,47.48,47.52,47.47,47.49,10000.0,41.5635,41.5985,41.5547,41.5722,10000.0
2012-09-14 11:05:00,47.49,47.49,47.33,47.36,14300.0,41.5722,41.5722,41.4322,41.4584,14300.0
2012-09-14 11:10:00,47.37,47.51,47.37,47.5,9600.0,41.4672,41.5897,41.4672,41.581,9600.0
2012-09-14 11:15:00,47.5,47.51,47.43,47.44,12500.0,41.581,41.5897,41.5197,41.5285,12500.0
2012-09-14 11:20:00,47.44,47.54,47.43,47.51,7400.0,41.5285,41.616,41.5197,41.5897,7400.0
2012-09-14 11:25:00,47.51,47.61,47.51,47.61,9300.0,41.5897,41.6773,41.5897,41.6773,9300.0
2012-09-14 11:30:00,47.6,47.63,47.54,47.59,3500.0,41.6685,41.6948,41.616,41.6598,3500.0
2012-09-14 11:35:00,47.57,47.59,47.53,47.55,7400.0,41.6423,41.6598,41.6072,41.6247,7400.0
2012-09-14 11:40:00,47.57,47.62,47.56,47.61,9100.0,41.6423,41.686,41.6335,41.6773,9100.0
2012-09-14 11:45:00,47.62,47.64,47.57,47.57,4300.0,41.686,41.7035,41.6423,41.6423,4300.0
2012-09-14 11:50:00,47.56,47.57,47.52,47.55,2800.0,41.6335,41.6423,41.5985,41.6247,2800.0
2012-09-14 11:55:00,47.56,47.6,47.54,47.59,3200.0,41.6335,41.6685,41.616,41.6598,3200.0
2012-09-14 12:00:00,47.61,47.63,47.57,47.6,5000.0,41.6773,41.6948,41.6423,41.6685,5000.0
2012-09-14 12:05:00,47.57,47.64,47.57,47.64,5100.0,41.6423,41.7035,41.6423,41.7035,5100.0
2012-09-14 12:10:00,47.63,47.64,47.57,47.57,5400.0,41.6948,41.7035,41.6423,41.6423,5400.0
2012-09-14 12:15:00,47.56,47.64,47.56,47.63,2100.0,41.6335,41.7035,41.6335,41.6948,2100.0
2012-09-14 12:20:00,47.63,47.67,47.61,47.67,4200.0,41.6948,41.7298,41.6773,41.7298,4200.0
2012-09-14 12:25:00,47.68,47.69,47.64,47.65,2000.0,41.7385,41.7473,41.7035,41.7123,2000.0
2012-09-14 12:30:00,47.64,47.66,47.61,47.61,3200.0,41.7035,41.721,41.6773,41.6773,3200.0
2012-09-14 12:35:00,47.62,47.62,47.59,47.59,2200.0,41.686,41.686,41.6598,41.6598,2200.0
2012-09-14 12:40:00,47.59,47.59,47.55,47.55,2700.0,41.6598,41.6598,41.6247,41.6247,2700.0
2012-09-14 12:45:00,47.54,47.54,47.49,47.51,3200.0,41.616,41.616,41.5722,41.5897,3200.0
2012-09-14 12:50:00,47.51,47.53,47.5,47.52,5000.0,41.5897,41.6072,41.581,41.5985,5000.0
2012-09-14 12:55:00,47.51,47.53,47.47,47.47,3000.0,41.5897,41.6072,41.5547,41.5547,3000.0
2012-09-14 13:00:00,47.46,47.47,47.44,47.45,4400.0,41.546,41.5547,41.5285,41.5372,4400.0
2012-09-14 13:05:00,47.46,47.47,47.42,47.47,10300.0,41.546,41.5547,41.5109,41.5547,10300.0
2012-09-14 13:10:00,47.48,47.51,47.48,47.48,7500.0,41.5635,41.5897,41.5635,41.5635,7500.0
2012-09-14 13:15:00,47.46,47.47,47.44,47.44,2300.0,41.546,41.5547,41.5285,41.5285,2300.0
2012-09-14 13:20:00,47.43,47.43,47.4,47.4,1100.0,41.5197,41.5197,41.4934,41.4934,1100.0
2012-09-14 13:25:00,47.38,47.38,47.36,47.36,2400.0,41.4759,41.4759,41.4584,41.4584,2400.0
2012-09-14 13:30:00,47.37,47.42,47.37,47.4,3100.0,41.4672,41.5109,41.4672,41.4934,3100.0
2012-09-14 13:35:00,47.39,47.4,47.34,47.35,3700.0,41.4847,41.4934,41.4409,41.4497,3700.0
2012-09-14 13:40:00,47.35,47.36,47.34,47.34,2300.0,41.4497,41.4584,41.4409,41.4409,2300.0
2012-09-14 13:45:00,47.35,47.38,47.34,47.35,4900.0,41.4497,41.4759,41.4409,41.4497,4900.0
2012-09-14 13:50:00,47.35,47.39,47.35,47.38,2400.0,41.4497,41.4847,41.4497,41.4759,2400.0
2012-09-14 13:55:00,47.38,47.45,47.38,47.43,4200.0,41.4759,41.5372,41.4759,41.5197,4200.0
2012-09-14 14:00:00,47.42,47.46,47.42,47.43,4400.0,41.5109,41.546,41.5109,41.5197,4400.0
2012-09-14 14:05:00,47.45,47.45,47.41,47.43,5900.0,41.5372,41.5372,41.5022,41.5197,5900.0
2012-09-14 14:10:00,47.43,47.46,47.39,47.39,5200.0,41.5197,41.546,41.4847,41.4847,5200.0
2012-09-14 14:15:00,47.4,47.4,47.37,47.37,2500.0,41.4934,41.4934,41.4672,41.4672,2500.0
2012-09-14 14:20:00,47.37,47.39,47.36,47.39,5100.0,41.4672,41.4847,41.4584,41.4847,5100.0
2012-09-14 14:25:00,47.39,47.4,47.38,47.38,4200.0,41.4847,41.4934,41.4759,41.4759,4200.0
2012-09-14 14:30:00,47.37,47.38,47.32,47.34,6400.0,41.4672,41.4759,41.4234,41.4409,6400.0
2012-09-14 14:35:00,47.33,47.36,47.32,47.32,2400.0,41.4322,41.4584,41.4234,41.4234,2400.0
2012-09-14 14:40:00,47.31,47.34,47.27,47.34,9800.0,41.4147,41.4409,41.3796,41.4409,9800.0
2012-09-14 14:45:00,47.35,47.35,47.34,47.34,2800.0,41.4497,41.4497,41.4409,41.4409,2800.0
2012-09-14 14:50:00,47.35,47.35,47.3,47.33,5200.0,41.4497,41.4497,41.4059,41.4322,5200.0
2012-09-14 14:55:00,47.34,47.4,47.34,47.39,4200.0,41.4409,41.4934,41.4409,41.4847,4200.0
2012-09-14 15:00:00,47.38,47.38,47.35,47.35,5400.0,41.4759,41.4759,41.4497,41.4497,5400.0
2012-09-14 15:05:00,47.36,47.37,47.35,47.35,5700.0,41.4584,41.4672,41.4497,41.4497,5700.0
2012-09-14 15:10:00,47.35,47.35,47.29,47.32,7100.0,41.4497,41.4497,41.3971,41.4234,7100.0
2012-09-14 15:15:00,47.32,47.33,47.25,47.26,6200.0,41.4234,41.4322,41.3621,41.3709,6200.0
2012-09-14 15:20:00,47.27,47.31,47.2,47.2,8600.0,41.3796,41.4147,41.3184,41.3184,8600.0
2012-09-14 15:25:00,47.19,47.26,47.19,47.26,5600.0,41.3096,41.3709,41.3096,41.3709,5600.0
2012-09-14 15:30:00,47.24,47.26,47.21,47.26,9100.0,41.3534,41.3709,41.3271,41.3709,9100.0
2012-09-14 15:35:00,47.25,47.3,47.24,47.28,12300.0,41.3621,41.4059,41.3534,41.3884,12300.0
2012-09-14 15:40:00,47.28,47.32,47.28,47.31,7100.0,41.3884,41.4234,41.3884,41.4147,7100.0
2012-09-14 15:45:00,47.28,47.29,47.16,47.22,20600.0,41.3884,41.3971,41.2833,41.3359,20600.0
2012-09-14 15:50:00,47.21,47.29,47.21,47.28,15000.0,41.3271,41.3971,41.3271,41.3884,15000.0
2012-09-14 15:55:00,47.26,47.35,47.25,47.35,34300.0,41.3709,41.4497,41.3621,41.4497,34300.0
2012-09-17 09:30:00,47.19,47.35,47.12,47.26,10200.0,41.3096,41.4497,41.2483,41.3709,10200.0
2012-09-17 09:35:00,47.26,47.38,47.23,47.38,4700.0,41.3709,41.4759,41.3446,41.4759,4700.0
2012-09-17 09:40:00,47.35,47.49,47.35,47.47,4100.0,41.4497,41.5722,41.4497,41.5547,4100.0
2012-09-17 09:45:00,47.43,47.47,47.42,47.44,5400.0,41.5197,41.5547,41.5109,41.5285,5400.0
2012-09-17 09:50:00,47.42,47.44,47.34,47.44,4000.0,41.5109,41.5285,41.4409,41.5285,4000.0
2012-09-17 09:55:00,47.44,47.44,47.4,47.42,1200.0,41.5285,41.5285,41.4934,41.5109,1200.0
2012-09-17 10:00:00,47.41,47.48,47.4,47.47,18600.0,41.5022,41.5635,41.4934,41.5547,18600.0
2012-09-17 10:05:00,47.47,47.52,47.44,47.49,6300.0,41.5547,41.5985,41.5285,41.5722,6300.0
2012-09-17 10:10:00,47.45,47.52,47.43,47.47,11400.0,41.5372,41.5985,41.5197,41.5547,11400.0
2012-09-17 10:15:00,47.5,47.56,47.47,47.48,8200.0,41.581,41.6335,41.5547,41.5635,8200.0
2012-09-17 10:20:00,47.49,47.57,47.47,47.48,16900.0,41.5722,41.6423,41.5547,41.5635,16900.0
2012-09-17 10:25:00,47.5,47.56,47.5,47.56,6700.0,41.581,41.6335,41.581,41.6335,6700.0
2012-09-17 10:30:00,47.54,47.59,47.54,47.57,4200.0,41.616,41.6598,41.616,41.6423,4200.0
2012-09-17 10:35:00,47.59,47.59,47.54,47.54,4600.0,41.6598,41.6598,41.616,41.616,4600.0
2012-09-17 10:40:00,47.54,47.58,47.53,47.55,2700.0,41.616,41.651,41.6072,41.6247,2700.0
2012-09-17 10:45:00,47.57,47.6,47.56,47.58,5600.0,41.6423,41.6685,41.6335,41.651,5600.0
2012-09-17 10:50:00,47.58,47.58,47.53,47.56,5200.0,41.651,41.651,41.6072,41.6335,5200.0
2012-09-17 10:55:00,47.55,47.59,47.54,47.58,4200.0,41.6247,41.6598,41.616,41.651,4200.0
2012-09-17 11:00:00,47.59,47.6,47.57,47.6,14200.0,41.6598,41.6685,41.6423,41.6685,14200.0
2012-09-17 11:05:00,47.61,47.62,47.58,47.62,4400.0,41.6773,41.686,41.651,41.686,4400.0
2012-09-17 11:10:00,47.61,47.63,47.59,47.6,8300.0,41.6773,41.6948,41.6598,41.6685,8300.0
2012-09-17 11:15:00,47.61,47.61,47.57,47.6,7300.0,41.6773,41.6773,41.6423,41.6685,7300.0
2012-09-17 11:20:00,47.61,47.61,47.56,47.61,4400.0,41.6773,41.6773,41.6335,41.6773,4400.0
2012-09-17 11:25:00,47.61,47.63,47.59,47.62,4900.0,41.6773,41.6948,41.6598,41.686,4900.0
2012-09-17 11:30:00,47.62,47.64,47.59,47.59,5100.0,41.686,41.7035,41.6598,41.6598,5100.0
2012-09-17 11:35:00,47.6,47.62,47.56,47.61,3000.0,41.6685,41.686,41.6335,41.6773,3000.0
2012-09-17 11:40:00,47.6,47.63,47.6,47.61,4000.0,41.6685,41.6948,41.6685,41.6773,4000.0
2012-09-17 11:45:00,47.61,47.63,47.61,47.63,2800.0,41.6773,41.6948,41.6773,41.6948,2800.0
2012-09-17 11:50:00,47.63,47.66,47.61,47.64,6400.0,41.6948,41.721,41.6773,41.7035,6400.0
2012-09-17 11:55:00,47.62,47.63,47.57,47.6,4800.0,41.686,41.6948,41.6423,41.6685,4800.0
2012-09-17 12:00:00,47.6,47.62,47.58,47.61,4600.0,41.6685,41.686,41.651,41.6773,4600.0
2012-09-17 12:05:00,47.61,47.61,47.58,47.59,4500.0,41.6773,41.6773,41.651,41.6598,4500.0
2012-09-17 12:10:00,47.58,47.61,47.57,47.6,6200.0,41.651,41.6773,41.6423,41.6685,6200.0
2012-09-17 12:15:00,47.59,47.59,47.57,47.58,4200.0,41.6598,41.6598,41.6423,41.651,4200.0
2012-09-17 12:20:00,47.58,47.61,47.58,47.6,3300.0,41.651,41.6773,41.651,41.6685,3300.0
2012-09-17 12:25:00,47.59,47.62,47.56,47.56,5300.0,41.6598,41.686,41.6335,41.6335,5300.0
2012-09-17 12:30:00,47.56,47.58,47.55,47.55,2600.0,41.6335,41.651,41.6247,41.6247,2600.0
2012-09-17 12:35:00,47.55,47.55,47.51,47.53,4300.0,41.6247,41.6247,41.5897,41.6072,4300.0
2012-09-17 12:40:00,47.53,47.54,47.52,47.53,3000.0,41.6072,41.616,41.5985,41.6072,3000.0
2012-09-17 12:45:00,47.54,47.54,47.51,47.51,3200.0,41.616,41.616,41.5897,41.5897,3200.0
2012-09-17 12:50:00,47.52,47.52,47.5,47.51,4900.0,41.5985,41.5985,41.581,41.5897,4900.0
2012-09-17 12:55:00,47.51,47.51,47.49,47.5,2900.0,41.5897,41.5897,41.5722,41.581,2900.0
2012-09-17 13:00:00,47.52,47.52,47.48,47.52,3700.0,41.5985,41.5985,41.5635,41.5985,3700.0
2012-09-17 13:05:00,47.53,47.57,47.51,47.57,4300.0,41.6072,41.6423,41.5897,41.6423,4300.0
2012-09-17 13:10:00,47.57,47.61,47.56,47.61,8600.0,41.6423,41.6773,41.6335,41.6773,8600.0
2012-09-17 13:15:00,47.61,47.62,47.59,47.6,5300.0,41.6773,41.686,41.6598,41.6685,5300.0
2012-09-17 13:20:00,47.6,47.64,47.6,47.62,6800.0,41.6685,41.7035,41.6685,41.686,6800.0
2012-09-17 13:25:00,47.62,47.65,47.62,47.65,5700.0,41.686,41.7123,41.686,41.7123,5700.0
2012-09-17 13:30:00,47.65,47.67,47.64,47.66,9600.0,41.7123,41.7298,41.7035,41.721,9600.0
2012-09-17 13:35:00,47.66,47.71,47.66,47.7,9500.0,41.721,41.7648,41.721,41.7561,9500.0
2012-09-17 13:40:00,47.69,47.7,47.68,47.69,8500.0,41.7473,41.7561,41.7385,41.7473,8500.0
2012-09-17 13:45:00,47.69,47.71,47.68,47.71,5100.0,41.7473,41.7648,41.7385,41.7648,5100.0
2012-09-17 13:50:00,47.72,47.74,47.7,47.73,12900.0,41.7736,41.7911,41.7561,41.7823,12900.0
2012-09-17 13:55:00,47.73,47.74,47.71,47.73,8500.0,41.7823,41.7911,41.7648,41.7823,8500.0
2012-09-17 14:00:00,47.71,47.73,47.69,47.71,4400.0,41.7648,41.7823,41.7473,41.7648,4400.0
2012-09-17 14:05:00,47.71,47.71,47.58,47.6,9100.0,41.7648,41.7648,41.651,41.6685,9100.0
2012-09-17 14:10:00,47.61,47.64,47.61,47.64,5000.0,41.6773,41.7035,41.6773,41.7035,5000.0
2012-09-17 14:15:00,47.64,47.69,47.63,47.69,5600.0,41.7035,41.7473,41.6948,41.7473,5600.0
2012-09-17 14:20:00,47.69,47.72,47.67,47.69,5800.0,41.7473,41.7736,41.7298,41.7473,5800.0
2012-09-17 14:25:00,47.69,47.69,47.61,47.61,4600.0,41.7473,41.7473,41.6773,41.6773,4600.0
2012-09-17 14:30:00,47.62,47.64,47.56,47.6,6400.0,41.686,41.7035,41.6335,41.6685,6400.0
2012-09-17 14:35:00,47.6,47.66,47.6,47.66,6100.0,41.6685,41.721,41.6685,41.721,6100.0
2012-09-17 14:40:00,47.66,47.66,47.61,47.63,5700.0,41.721,41.721,41.6773,41.6948,5700.0
2012-09-17 14:45:00,47.61,47.68,47.61,47.66,5500.0,41.6773,41.7385,41.6773,41.721,5500.0
2012-09-17 14:50:00,47.65,47.65,47.61,47.63,3400.0,41.7123,41.7123,41.6773,41.6948,3400.0
2012-09-17 14:55:00,47.63,47.64,47.61,47.62,6300.0,41.6948,41.7035,41.6773,41.686,6300.0
2012-09-17 15:00:00,47.63,47.64,47.61,47.62,6100.0,41.6948,41.7035,41.6773,41.686,6100.0
2012-09-17 15:05:00,47.62,47.66,47.62,47.66,6000.0,41.686,41.721,41.686,41.721,6000.0
2012-09-17 15:10:00,47.65,47.68,47.65,47.67,13300.0,41.7123,41.7385,41.7123,41.7298,13300.0
2012-09-17 15:15:00,47.67,47.69,47.66,47.67,6900.0,41.7298,41.7473,41.721,41.7298,6900.0
2012-09-17 15:20:00,47.67,47.68,47.66,47.66,5800.0,41.7298,41.7385,41.721,41.721,5800.0
2012-09-17 15:25:00,47.66,47.67,47.63,47.65,18800.0,41.721,41.7298,41.6948,41.7123,18800.0
2012-09-17 15:30:00,47.65,47.69,47.63,47.68,17100.0,41.7123,41.7473,41.6948,41.7385,17100.0
2012-09-17 15:35:00,47.67,47.67,47.63,47.65,8800.0,41.7298,41.7298,41.6948,41.7123,8800.0
2012-09-17 15:40:00,47.65,47.67,47.63,47.65,12600.0,41.7123,41.7298,41.6948,41.7123,12600.0
2012-09-17 15:45:00,47.65,47.68,47.63,47.66,27800.0,41.7123,41.7385,41.6948,41.721,27800.0
2012-09-17 15:50:00,47.66,47.66,47.63,47.64,23000.0,41.721,41.721,41.6948,41.7035,23000.0
2012-09-17 15:55:00,47.63,47.64,47.61,47.63,53800.0,41.6948,41.7035,41.6773,41.6948,53800.0
2012-09-18 09:30:00,47.63,47.68,47.52,47.52,8400.0,41.6948,41.7385,41.5985,41.5985,8400.0
2012-09-18 09:35:00,47.52,47.61,47.52,47.61,1700.0,41.5985,41.6773,41.5985,41.6773,1700.0
2012-09-18 09:40:00,47.6,47.61,47.47,47.49,11700.0,41.6685,41.6773,41.5547,41.5722,11700.0
2012-09-18 09:45:00,47.5,47.51,47.45,47.46,4500.0,41.581,41.5897,41.5372,41.546,4500.0
2012-09-18 09:50:00,47.46,47.49,47.44,47.49,4100.0,41.546,41.5722,41.5285,41.5722,4100.0
2012-09-18 09:55:00,47.51,47.51,47.47,47.51,3500.0,41.5897,41.5897,41.5547,41.5897,3500.0
2012-09-18 10:00:00,47.54,47.54,47.45,47.48,10500.0,41.616,41.616,41.5372,41.5635,10500.0
2012-09-18 10:05:00,47.49,47.5,47.46,47.49,7500.0,41.5722,41.581,41.546,41.5722,7500.0
2012-09-18 10:10:00,47.49,47.53,47.49,47.53,5900.0,41.5722,41.6072,41.5722,41.6072,5900.0
2012-09-18 10:15:00,47.53,47.54,47.48,47.52,6000.0,41.6072,41.616,41.5635,41.5985,6000.0
2012-09-18 10:20:00,47.52,47.61,47.52,47.58,6900.0,41.5985,41.6773,41.5985,41.651,6900.0
2012-09-18 10:25:00,47.59,47.62,47.56,47.59,6000.0,41.6598,41.686,41.6335,41.6598,6000.0
2012-09-18 10:30:00,47.58,47.62,47.57,47.61,7300.0,41.651,41.686,41.6423,41.6773,7300.0
2012-09-18 10:35:00,47.59,47.62,47.58,47.58,3500.0,41.6598,41.686,41.651,41.651,3500.0
2012-09-18 10:40:00,47.6,47.63,47.58,47.62,4900.0,41.6685,41.6948,41.651,41.686,4900.0
2012-09-18 10:45:00,47.62,47.63,47.6,47.61,9100.0,41.686,41.6948,41.6685,41.6773,9100.0
2012-09-18 10:50:00,47.61,47.62,47.58,47.59,7000.0,41.6773,41.686,41.651,41.6598,7000.0
2012-09-18 10:55:00,47.59,47.69,47.59,47.69,8500.0,41.6598,41.7473,41.6598,41.7473,8500.0
2012-09-18 11:00:00,47.69,47.72,47.69,47.72,7200.0,41.7473,41.7736,41.7473,41.7736,7200.0
2012-09-18 11:05:00,47.73,47.73,47.68,47.73,6600.0,41.7823,41.7823,41.7385,41.7823,6600.0
2012-09-18 11:10:00,47.72,47.78,47.7,47.76,8200.0,41.7736,41.8261,41.7561,41.8086,8200.0
2012-09-18 11:15:00,47.74,47.78,47.72,47.78,3300.0,41.7911,41.8261,41.7736,41.8261,3300.0
2012-09-18 11:20:00,47.77,47.78,47.75,47.76,4600.0,41.8173,41.8261,41.7998,41.8086,4600.0
2012-09-18 11:25:00,47.77,47.79,47.76,47.79,6600.0,41.8173,41.8348,41.8086,41.8348,6600.0
2012-09-18 11:30:00,47.78,47.78,47.71,47.71,6100.0,41.8261,41.8261,41.7648,41.7648,6100.0
2012-09-18 11:35:00,47.72,47.8,47.72,47.8,5300.0,41.7736,41.8436,41.7736,41.8436,5300.0
2012-09-18 11:40:00,47.81,47.82,47.77,47.8,5400.0,41.8523,41.8611,41.8173,41.8436,5400.0
2012-09-18 11:45:00,47.8,47.89,47.8,47.87,7800.0,41.8436,41.9224,41.8436,41.9049,7800.0
2012-09-18 11:50:00,47.86,47.87,47.82,47.82,3100.0,41.8961,41.9049,41.8611,41.8611,3100.0
2012-09-18 11:55:00,47.83,47.86,47.83,47.85,4100.0,41.8699,41.8961,41.8699,41.8874,4100.0
2012-09-18 12:00:00,47.86,47.89,47.84,47.89,10300.0,41.8961,41.9224,41.8786,41.9224,10300.0
2012-09-18 12:05:00,47.89,47.91,47.89,47.9,4700.0,41.9224,41.9399,41.9224,41.9311,4700.0
2012-09-18 12:10:00,47.91,47.91,47.82,47.87,5400.0,41.9399,41.9399,41.8611,41.9049,5400.0
2012-09-18 12:15:00,47.88,47.89,47.81,47.86,7800.0,41.9136,41.9224,41.8523,41.8961,7800.0
2012-09-18 12:20:00,47.83,47.87,47.83,47.86,4300.0,41.8699,41.9049,41.8699,41.8961,4300.0
2012-09-18 12:25:00,47.83,47.84,47.75,47.76,6200.0,41.8699,41.8786,41.7998,41.8086,6200.0
2012-09-18 12:30:00,47.77,47.79,47.75,47.75,11400.0,41.8173,41.8348,41.7998,41.7998,11400.0
2012-09-18 12:35:00,47.74,47.75,47.72,47.74,3400.0,41.7911,41.7998,41.7736,41.7911,3400.0
2012-09-18 12:40:00,47.75,47.77,47.74,47.75,3500.0,41.7998,41.8173,41.7911,41.7998,3500.0
2012-09-18 12:45:00,47.76,47.76,47.75,47.76,800.0,41.8086,41.8086,41.7998,41.8086,800.0
2012-09-18 12:50:00,47.75,47.76,47.74,47.76,2700.0,41.7998,41.8086,41.7911,41.8086,2700.0
2012-09-18 12:55:00,47.78,47.79,47.72,47.73,3600.0,41.8261,41.8348,41.7736,41.7823,3600.0
2012-09-18 13:00:00,47.71,47.71,47.7,47.71,2000.0,41.7648,41.7648,41.7561,41.7648,2000.0
2012-09-18 13:05:00,47.71,47.71,47.65,47.67,5100.0,41.7648,41.7648,41.7123,41.7298,5100.0
2012-09-18 13:10:00,47.67,47.72,47.67,47.72,4400.0,41.7298,41.7736,41.7298,41.7736,4400.0
2012-09-18 13:15:00,47.72,47.77,47.72,47.76,6200.0,41.7736,41.8173,41.7736,41.8086,6200.0
2012-09-18 13:20:00,47.73,47.73,47.7,47.72,1800.0,41.7823,41.7823,41.7561,41.7736,1800.0
2012-09-18 13:25:00,47.72,47.74,47.72,47.72,2400.0,41.7736,41.7911,41.7736,41.7736,2400.0
2012-09-18 13:30:00,47.71,47.72,47.69,47.69,2800.0,41.7648,41.7736,41.7473,41.7473,2800.0
2012-09-18 13:35:00,47.71,47.71,47.7,47.71,2700.0,41.7648,41.7648,41.7561,41.7648,2700.0
2012-09-18 13:40:00,47.7,47.71,47.7,47.71,2000.0,41.7561,41.7648,41.7561,41.7648,2000.0
2012-09-18 13:45:00,47.7,47.76,47.7,47.75,4200.0,41.7561,41.8086,41.7561,41.7998,4200.0
2012-09-18 13:50:00,47.77,47.77,47.74,47.76,4900.0,41.8173,41.8173,41.7911,41.8086,4900.0
2012-09-18 13:55:00,47.76,47.81,47.76,47.81,3900.0,41.8086,41.8523,41.8086,41.8523,3900.0
2012-09-18 14:00:00,47.82,47.83,47.77,47.77,7400.0,41.8611,41.8699,41.8173,41.8173,7400.0
2012-09-18 14:05:00,47.77,47.77,47.76,47.76,3100.0,41.8173,41.8173,41.8086,41.8086,3100.0
2012-09-18 14:10:00,47.77,47.8,47.76,47.8,5400.0,41.8173,41.8436,41.8086,41.8436,5400.0
2012-09-18 14:15:00,47.8,47.82,47.78,47.79,3800.0,41.8436,41.8611,41.8261,41.8348,3800.0
2012-09-18 14:20:00,47.79,47.79,47.77,47.79,4900.0,41.8348,41.8348,41.8173,41.8348,4900.0
2012-09-18 14:25:00,47.8,47.82,47.79,47.81,3400.0,41.8436,41.8611,41.8348,41.8523,3400.0
2012-09-18 14:30:00,47.81,47.81,47.78,47.8,7600.0,41.8523,41.8523,41.8261,41.8436,7600.0
2012-09-18 14:35:00,47.8,47.8,47.76,47.77,3800.0,41.8436,41.8436,41.8086,41.8173,3800.0
2012-09-18 14:40:00,47.77,47.8,47.77,47.79,2900.0,41.8173,41.8436,41.8173,41.8348,2900.0
2012-09-18 14:45:00,47.79,47.84,47.79,47.83,7400.0,41.8348,41.8786,41.8348,41.8699,7400.0
2012-09-18 14:50:00,47.84,47.85,47.81,47.85,4700.0,41.8786,41.8874,41.8523,41.8874,4700.0
2012-09-18 14:55:00,47.85,47.89,47.84,47.89,7100.0,41.8874,41.9224,41.8786,41.9224,7100.0
2012-09-18 15:00:00,47.88,47.92,47.88,47.92,13900.0,41.9136,41.9486,41.9136,41.9486,13900.0
2012-09-18 15:05:00,47.91,47.98,47.91,47.95,15800.0,41.9399,42.0012,41.9399,41.9749,15800.0
2012-09-18 15:10:00,47.95,47.98,47.94,47.98,12700.0,41.9749,42.0012,41.9662,42.0012,12700.0
2012-09-18 15:15:00,47.98,47.98,47.95,47.96,14600.0,42.0012,42.0012,41.9749,41.9837,14600.0
2012-09-18 15:20:00,47.97,48.0,47.96,47.97,20000.0,41.9924,42.0187,41.9837,41.9924,20000.0
2012-09-18 15:25:00,47.98,48.03,47.96,48.03,22800.0,42.0012,42.0449,41.9837,42.0449,22800.0
2012-09-18 15:30:00,48.03,48.03,48.0,48.02,13800.0,42.0449,42.0449,42.0187,42.0362,13800.0
2012-09-18 15:35:00,48.01,48.04,48.01,48.03,17800.0,42.0274,42.0537,42.0274,42.0449,17800.0
2012-09-18 15:40:00,48.03,48.03,48.0,48.0,21500.0,42.0449,42.0449,42.0187,42.0187,21500.0
2012-09-18 15:45:00,48.0,48.02,48.0,48.02,19800.0,42.0187,42.0362,42.0187,42.0362,19800.0
2012-09-18 15:50:00,48.02,48.05,48.02,48.03,17600.0,42.0362,42.0624,42.0362,42.0449,17600.0
2012-09-18 15:55:00,48.04,48.07,48.0,48.07,42700.0,42.0537,42.08,42.0187,42.08,42700.0
2012-09-19 09:30:00,48.12,48.15,47.91,47.93,9100.0,42.1237,42.15,41.9399,41.9574,9100.0
2012-09-19 09:35:00,47.92,47.95,47.87,47.87,2900.0,41.9486,41.9749,41.9049,41.9049,2900.0
2012-09-19 09:40:00,47.9,47.9,47.8,47.83,4800.0,41.9311,41.9311,41.8436,41.8699,4800.0
2012-09-19 09:45:00,47.83,47.86,47.81,47.84,3600.0,41.8699,41.8961,41.8523,41.8786,3600.0
2012-09-19 09:50:00,47.82,47.84,47.81,47.84,3700.0,41.8611,41.8786,41.8523,41.8786,3700.0
2012-09-19 09:55:00,47.86,47.91,47.86,47.87,3500.0,41.8961,41.9399,41.8961,41.9049,3500.0
2012-09-19 10:00:00,47.87,48.01,47.87,48.01,7800.0,41.9049,42.0274,41.9049,42.0274,7800.0
2012-09-19 10:05:00,47.98,47.98,47.91,47.92,2500.0,42.0012,42.0012,41.9399,41.9486,2500.0
2012-09-19 10:10:00,47.93,47.94,47.91,47.92,10500.0,41.9574,41.9662,41.9399,41.9486,10500.0
2012-09-19 10:15:00,47.94,47.95,47.91,47.91,12800.0,41.9662,41.9749,41.9399,41.9399,12800.0
2012-09-19 10:20:00,47.92,47.93,47.85,47.86,4900.0,41.9486,41.9574,41.8874,41.8961,4900.0
2012-09-19 10:25:00,47.91,47.91,47.86,47.87,2900.0,41.9399,41.9399,41.8961,41.9049,2900.0
2012-09-19 10:30:00,47.85,47.88,47.71,47.72,6800.0,41.8874,41.9136,41.7648,41.7736,6800.0
2012-09-19 10:35:00,47.73,47.78,47.72,47.74,12300.0,41.7823,41.8261,41.7736,41.7911,12300.0
2012-09-19 10:40:00,47.75,47.75,47.68,47.72,2300.0,41.7998,41.7998,41.7385,41.7736,2300.0
2012-09-19 10:45:00,47.73,47.74,47.71,47.72,10800.0,41.7823,41.7911,41.7648,41.7736,10800.0
2012-09-19 10:50:00,47.72,47.72,47.66,47.66,4100.0,41.7736,41.7736,41.721,41.721,4100.0
2012-09-19 10:55:00,47.67,47.69,47.66,47.69,3500.0,41.7298,41.7473,41.721,41.7473,3500.0
2012-09-19 11:00:00,47.65,47.69,47.65,47.68,6100.0,41.7123,41.7473,41.7123,41.7385,6100.0
2012-09-19 11:05:00,47.68,47.68,47.64,47.66,9100.0,41.7385,41.7385,41.7035,41.721,9100.0
2012-09-19 11:10:00,47.64,47.66,47.63,47.66,5700.0,41.7035,41.721,41.6948,41.721,5700.0
2012-09-19 11:15:00,47.66,47.73,47.65,47.71,15200.0,41.721,41.7823,41.7123,41.7648,15200.0
2012-09-19 11:20:00,47.72,47.76,47.7,47.74,13700.0,41.7736,41.8086,41.7561,41.7911,13700.0
2012-09-19 11:25:00,47.74,47.75,47.72,47.74,4700.0,41.7911,41.7998,41.7736,41.7911,4700.0
2012-09-19 11:30:00,47.74,47.75,47.73,47.75,3400.0,41.7911,41.7998,41.7823,41.7998,3400.0
2012-09-19 11:35:00,47.75,47.75,47.74,47.74,5700.0,41.7998,41.7998,41.7911,41.7911,5700.0
2012-09-19 11:40:00,47.75,47.75,47.72,47.72,4300.0,41.7998,41.7998,41.7736,41.7736,4300.0
2012-09-19 11:45:00,47.72,47.73,47.7,47.7,8700.0,41.7736,41.7823,41.7561,41.7561,8700.0
2012-09-19 11:50:00,47.7,47.7,47.67,47.67,3400.0,41.7561,41.7561,41.7298,41.7298,3400.0
2012-09-19 11:55:00,47.68,47.68,47.66,47.67,3100.0,41.7385,41.7385,41.721,41.7298,3100.0
2012-09-19 12:00:00,47.66,47.72,47.66,47.67,7300.0,41.721,41.7736,41.721,41.7298,7300.0
2012-09-19 12:05:00,47.68,47.75,47.67,47.75,3500.0,41.7385,41.7998,41.7298,41.7998,3500.0
2012-09-19 12:10:00,47.75,47.75,47.72,47.72,3400.0,41.7998,41.7998,41.7736,41.7736,3400.0
2012-09-19 12:15:00,47.72,47.73,47.7,47.71,4700.0,41.7736,41.7823,41.7561,41.7648,4700.0
2012-09-19 12:20:00,47.71,47.75,47.7,47.7,5900.0,41.7648,41.7998,41.7561,41.7561,5900.0
2012-09-19 12:25:00,47.68,47.78,47.68,47.74,8300.0,41.7385,41.8261,41.7385,41.7911,8300.0
2012-09-19 12:30:00,47.74,47.74,47.69,47.7,4400.0,41.7911,41.7911,41.7473,41.7561,4400.0
2012-09-19 12:35:00,47.7,47.73,47.69,47.71,4000.0,41.7561,41.7823,41.7473,41.7648,4000.0
2012-09-19 12:40:00,47.71,47.72,47.67,47.68,1700.0,41.7648,41.7736,41.7298,41.7385,1700.0
2012-09-19 12:45:00,47.67,47.68,47.67,47.67,2200.0,41.7298,41.7385,41.7298,41.7298,2200.0
2012-09-19 12:50:00,47.66,47.68,47.65,47.68,3800.0,41.721,41.7385,41.7123,41.7385,3800.0
2012-09-19 12:55:00,47.68,47.7,47.67,47.7,1400.0,41.7385,41.7561,41.7298,41.7561,1400.0
2012-09-19 13:00:00,47.71,47.75,47.7,47.73,9400.0,41.7648,41.7998,41.7561,41.7823,9400.0
2012-09-19 13:05:00,47.74,47.75,47.72,47.72,3700.0,41.7911,41.7998,41.7736,41.7736,3700.0
2012-09-19 13:10:00,47.72,47.75,47.72,47.74,5100.0,41.7736,41.7998,41.7736,41.7911,5100.0
2012-09-19 13:15:00,47.74,47.75,47.73,47.74,1700.0,41.7911,41.7998,41.7823,41.7911,1700.0
2012-09-19 13:20:00,47.73,47.76,47.73,47.75,5100.0,41.7823,41.8086,41.7823,41.7998,5100.0
2012-09-19 13:25:00,47.75,47.75,47.74,47.74,3700.0,41.7998,41.7998,41.7911,41.7911,3700.0
2012-09-19 13:30:00,47.75,47.75,47.74,47.75,4100.0,41.7998,41.7998,41.7911,41.7998,4100.0
2012-09-19 13:35:00,47.75,47.75,47.67,47.67,1700.0,41.7998,41.7998,41.7298,41.7298,1700.0
2012-09-19 13:40:00,47.68,47.7,47.67,47.67,2800.0,41.7385,41.7561,41.7298,41.7298,2800.0
2012-09-19 13:45:00,47.67,47.68,47.64,47.65,2200.0,41.7298,41.7385,41.7035,41.7123,2200.0
2012-09-19 13:50:00,47.64,47.68,47.64,47.68,2700.0,41.7035,41.7385,41.7035,41.7385,2700.0
2012-09-19 13:55:00,47.68,47.68,47.65,47.67,2300.0,41.7385,41.7385,41.7123,41.7298,2300.0
2012-09-19 14:00:00,47.67,47.67,47.65,47.66,1800.0,41.7298,41.7298,41.7123,41.721,1800.0
2012-09-19 14:05:00,47.65,47.67,47.64,47.67,4300.0,41.7123,41.7298,41.7035,41.7298,4300.0
2012-09-19 14:10:00,47.67,47.67,47.65,47.65,2200.0,41.7298,41.7298,41.7123,41.7123,2200.0
2012-09-19 14:15:00,47.65,47.71,47.64,47.71,5900.0,41.7123,41.7648,41.7035,41.7648,5900.0
2012-09-19 14:20:00,47.72,47.72,47.69,47.71,3300.0,41.7736,41.7736,41.7473,41.7648,3300.0
2012-09-19 14:25:00,47.71,47.73,47.69,47.69,4100.0,41.7648,41.7823,41.7473,41.7473,4100.0
2012-09-19 14:30:00,47.71,47.71,47.68,47.68,1600.0,41.7648,41.7648,41.7385,41.7385,1600.0
2012-09-19 14:35:00,47.68,47.7,47.66,47.7,4000.0,41.7385,41.7561,41.721,41.7561,4000.0
2012-09-19 14:40:00,47.7,47.73,47.66,47.73,8100.0,41.7561,41.7823,41.721,41.7823,8100.0
2012-09-19 14:45:00,47.72,47.72,47.68,47.68,1900.0,41.7736,41.7736,41.7385,41.7385,1900.0
2012-09-19 14:50:00,47.67,47.72,47.67,47.72,8200.0,41.7298,41.7736,41.7298,41.7736,8200.0
2012-09-19 14:55:00,47.73,47.75,47.72,47.75,4500.0,41.7823,41.7998,41.7736,41.7998,4500.0
2012-09-19 15:00:00,47.73,47.73,47.69,47.69,4500.0,41.7823,41.7823,41.7473,41.7473,4500.0
2012-09-19 15:05:00,47.69,47.7,47.66,47.68,13000.0,41.7473,41.7561,41.721,41.7385,13000.0
2012-09-19 15:10:00,47.67,47.69,47.66,47.68,5000.0,41.7298,41.7473,41.721,41.7385,5000.0
2012-09-19 15:15:00,47.68,47.68,47.65,47.65,2400.0,41.7385,41.7385,41.7123,41.7123,2400.0
2012-09-19 15:20:00,47.65,47.65,47.61,47.62,4300.0,41.7123,41.7123,41.6773,41.686,4300.0
2012-09-19 15:25:00,47.62,47.63,47.61,47.61,3400.0,41.686,41.6948,41.6773,41.6773,3400.0
2012-09-19 15:30:00,47.61,47.65,47.6,47.64,9500.0,41.6773,41.7123,41.6685,41.7035,9500.0
2012-09-19 15:35:00,47.64,47.66,47.62,47.64,8500.0,41.7035,41.721,41.686,41.7035,8500.0
2012-09-19 15:40:00,47.64,47.66,47.63,47.65,6400.0,41.7035,41.721,41.6948,41.7123,6400.0
2012-09-19 15:45:00,47.65,47.67,47.63,47.65,11300.0,41.7123,41.7298,41.6948,41.7123,11300.0
2012-09-19 15:50:00,47.64,47.65,47.59,47.61,17600.0,41.7035,41.7123,41.6598,41.6773,17600.0
2012-09-19 15:55:00,47.59,47.61,47.56,47.58,23100.0,41.6598,41.6773,41.6335,41.651,23100.0
2012-09-20 09:30:00,47.56,47.56,47.34,47.5,21200.0,41.6335,41.6335,41.4409,41.581,21200.0
2012-09-20 09:35:00,47.51,47.55,47.49,47.54,3600.0,41.5897,41.6247,41.5722,41.616,3600.0
2012-09-20 09:40:00,47.51,47.53,47.44,47.44,2800.0,41.5897,41.6072,41.5285,41.5285,2800.0
2012-09-20 09:45:00,47.48,47.49,47.41,47.44,5100.0,41.5635,41.5722,41.5022,41.5285,5100.0
2012-09-20 09:50:00,47.41,47.44,47.4,47.4,3400.0,41.5022,41.5285,41.4934,41.4934,3400.0
2012-09-20 09:55:00,47.4,47.4,47.37,47.4,1900.0,41.4934,41.4934,41.4672,41.4934,1900.0
2012-09-20 10:00:00,47.41,47.47,47.4,47.45,2100.0,41.5022,41.5547,41.4934,41.5372,2100.0
2012-09-20 10:05:00,47.44,47.44,47.4,47.43,700.0,41.5285,41.5285,41.4934,41.5197,700.0
2012-09-20 10:10:00,47.42,47.49,47.39,47.46,3100.0,41.5109,41.5722,41.4847,41.546,3100.0
2012-09-20 10:15:00,47.47,47.48,47.41,47.43,1700.0,41.5547,41.5635,41.5022,41.5197,1700.0
2012-09-20 10:20:00,47.43,47.43,47.4,47.4,4900.0,41.5197,41.5197,41.4934,41.4934,4900.0
2012-09-20 10:25:00,47.42,47.46,47.42,47.46,1000.0,41.5109,41.546,41.5109,41.546,1000.0
2012-09-20 10:30:00,47.45,47.48,47.4,47.48,9000.0,41.5372,41.5635,41.4934,41.5635,9000.0
2012-09-20 10:35:00,47.48,47.58,47.48,47.58,2800.0,41.5635,41.651,41.5635,41.651,2800.0
2012-09-20 10:40:00,47.58,47.58,47.52,47.52,3100.0,41.651,41.651,41.5985,41.5985,3100.0
2012-09-20 10:45:00,47.53,47.55,47.52,47.53,3400.0,41.6072,41.6247,41.5985,41.6072,3400.0
2012-09-20 10:50:00,47.52,47.52,47.49,47.49,2000.0,41.5985,41.5985,41.5722,41.5722,2000.0
2012-09-20 10:55:00,47.5,47.54,47.49,47.53,1500.0,41.581,41.616,41.5722,41.6072,1500.0
2012-09-20 11:00:00,47.53,47.58,47.53,47.55,3600.0,41.6072,41.651,41.6072,41.6247,3600.0
2012-09-20 11:05:00,47.55,47.55,47.51,47.51,2800.0,41.6247,41.6247,41.5897,41.5897,2800.0
2012-09-20 11:10:00,47.51,47.51,47.45,47.45,1800.0,41.5897,41.5897,41.5372,41.5372,1800.0
2012-09-20 11:15:00,47.44,47.44,47.38,47.43,7300.0,41.5285,41.5285,41.4759,41.5197,7300.0
2012-09-20 11:20:00,47.43,47.44,47.43,47.43,900.0,41.5197,41.5285,41.5197,41.5197,900.0
2012-09-20 11:25:00,47.44,47.44,47.32,47.32,11200.0,41.5285,41.5285,41.4234,41.4234,11200.0
2012-09-20 11:30:00,47.33,47.39,47.31,47.39,4000.0,41.4322,41.4847,41.4147,41.4847,4000.0
2012-09-20 11:35:00,47.38,47.41,47.37,47.41,2400.0,41.4759,41.5022,41.4672,41.5022,2400.0
2012-09-20 11:40:00,47.41,47.47,47.41,47.42,3700.0,41.5022,41.5547,41.5022,41.5109,3700.0
2012-09-20 11:45:00,47.45,47.46,47.44,47.44,1900.0,41.5372,41.546,41.5285,41.5285,1900.0
2012-09-20 11:50:00,47.43,47.43,47.4,47.41,2200.0,41.5197,41.5197,41.4934,41.5022,2200.0
2012-09-20 11:55:00,47.4,47.4,47.4,47.4,700.0,41.4934,41.4934,41.4934,41.4934,700.0
2012-09-20 12:00:00,47.4,47.45,47.4,47.45,3000.0,41.4934,41.5372,41.4934,41.5372,3000.0
2012-09-20 12:05:00,47.45,47.45,47.39,47.39,2100.0,41.5372,41.5372,41.4847,41.4847,2100.0
2012-09-20 12:10:00,47.37,47.37,47.3,47.32,2000.0,41.4672,41.4672,41.4059,41.4234,2000.0
2012-09-20 12:15:00,47.32,47.32,47.29,47.29,900.0,41.4234,41.4234,41.3971,41.3971,900.0
2012-09-20 12:20:00,47.31,47.31,47.27,47.27,2700.0,41.4147,41.4147,41.3796,41.3796,2700.0
2012-09-20 12:25:00,47.26,47.27,47.23,47.24,1200.0,41.3709,41.3796,41.3446,41.3534,1200.0
2012-09-20 12:30:00,47.26,47.27,47.24,47.26,2900.0,41.3709,41.3796,41.3534,41.3709,2900.0
2012-09-20 12:35:00,47.27,47.28,47.26,47.26,1000.0,41.3796,41.3884,41.3709,41.3709,1000.0
2012-09-20 12:40:00,47.26,47.29,47.25,47.28,2700.0,41.3709,41.3971,41.3621,41.3884,2700.0
2012-09-20 12:45:00,47.27,47.27,47.21,47.21,2500.0,41.3796,41.3796,41.3271,41.3271,2500.0
2012-09-20 12:50:00,47.18,47.26,47.18,47.26,4400.0,41.3009,41.3709,41.3009,41.3709,4400.0
2012-09-20 12:55:00,47.27,47.27,47.21,47.24,2000.0,41.3796,41.3796,41.3271,41.3534,2000.0
2012-09-20 13:00:00,47.25,47.25,47.21,47.21,1400.0,41.3621,41.3621,41.3271,41.3271,1400.0
2012-09-20 13:05:00,47.22,47.26,47.2,47.26,2700.0,41.3359,41.3709,41.3184,41.3709,2700.0
2012-09-20 13:10:00,47.25,47.28,47.25,47.26,1300.0,41.3621,41.3884,41.3621,41.3709,1300.0
2012-09-20 13:15:00,47.28,47.29,47.24,47.24,2200.0,41.3884,41.3971,41.3534,41.3534,2200.0
2012-09-20 13:20:00,47.26,47.28,47.24,47.24,2800.0,41.3709,41.3884,41.3534,41.3534,2800.0
2012-09-20 13:25:00,47.24,47.27,47.24,47.27,1900.0,41.3534,41.3796,41.3534,41.3796,1900.0
2012-09-20 13:30:00,47.27,47.29,47.26,47.27,3800.0,41.3796,41.3971,41.3709,41.3796,3800.0
2012-09-20 13:35:00,47.26,47.3,47.26,47.28,7000.0,41.3709,41.4059,41.3709,41.3884,7000.0
2012-09-20 13:40:00,47.27,47.27,47.25,47.26,1700.0,41.3796,41.3796,41.3621,41.3709,1700.0
2012-09-20 13:45:00,47.26,47.27,47.24,47.24,2100.0,41.3709,41.3796,41.3534,41.3534,2100.0
2012-09-20 13:50:00,47.25,47.28,47.24,47.28,3800.0,41.3621,41.3884,41.3534,41.3884,3800.0
2012-09-20 13:55:00,47.27,47.28,47.22,47.25,3100.0,41.3796,41.3884,41.3359,41.3621,3100.0
2012-09-20 14:00:00,47.24,47.24,47.22,47.22,2500.0,41.3534,41.3534,41.3359,41.3359,2500.0
2012-09-20 14:05:00,47.23,47.24,47.23,47.23,2700.0,41.3446,41.3534,41.3446,41.3446,2700.0
2012-09-20 14:10:00,47.24,47.28,47.24,47.28,2700.0,41.3534,41.3884,41.3534,41.3884,2700.0
2012-09-20 14:15:00,47.26,47.28,47.23,47.23,1800.0,41.3709,41.3884,41.3446,41.3446,1800.0
2012-09-20 14:20:00,47.23,47.23,47.19,47.21,5400.0,41.3446,41.3446,41.3096,41.3271,5400.0
2012-09-20 14:25:00,47.22,47.28,47.21,47.27,5000.0,41.3359,41.3884,41.3271,41.3796,5000.0
2012-09-20 14:30:00,47.26,47.28,47.26,47.27,4000.0,41.3709,41.3884,41.3709,41.3796,4000.0
2012-09-20 14:35:00,47.29,47.29,47.27,47.29,2100.0,41.3971,41.3971,41.3796,41.3971,2100.0
2012-09-20 14:40:00,47.29,47.3,47.27,47.27,3400.0,41.3971,41.4059,41.3796,41.3796,3400.0
2012-09-20 14:45:00,47.27,47.29,47.27,47.27,2700.0,41.3796,41.3971,41.3796,41.3796,2700.0
2012-09-20 14:50:00,47.27,47.29,47.25,47.28,2000.0,41.3796,41.3971,41.3621,41.3884,2000.0
2012-09-20 14:55:00,47.28,47.3,47.27,47.3,5500.0,41.3884,41.4059,41.3796,41.4059,5500.0
2012-09-20 15:00:00,47.31,47.35,47.3,47.35,7200.0,41.4147,41.4497,41.4059,41.4497,7200.0
2012-09-20 15:05:00,47.35,47.37,47.34,47.35,11300.0,41.4497,41.4672,41.4409,41.4497,11300.0
2012-09-20 15:10:00,47.36,47.36,47.32,47.34,4700.0,41.4584,41.4584,41.4234,41.4409,4700.0
2012-09-20 15:15:00,47.34,47.36,47.34,47.36,5300.0,41.4409,41.4584,41.4409,41.4584,5300.0
2012-09-20 15:20:00,47.34,47.37,47.34,47.34,8600.0,41.4409,41.4672,41.4409,41.4409,8600.0
2012-09-20 15:25:00,47.35,47.35,47.32,47.34,3300.0,41.4497,41.4497,41.4234,41.4409,3300.0
2012-09-20 15:30:00,47.35,47.38,47.34,47.36,8800.0,41.4497,41.4759,41.4409,41.4584,8800.0
2012-09-20 15:35:00,47.36,47.38,47.32,47.33,7800.0,41.4584,41.4759,41.4234,41.4322,7800.0
2012-09-20 15:40:00,47.32,47.34,47.32,47.32,7200.0,41.4234,41.4409,41.4234,41.4234,7200.0
2012-09-20 15:45:00,47.33,47.33,47.25,47.26,15300.0,41.4322,41.4322,41.3621,41.3709,15300.0
2012-09-20 15:50:00,47.26,47.29,47.25,47.26,13300.0,41.3709,41.3971,41.3621,41.3709,13300.0
2012-09-20 15:55:00,47.27,47.36,47.26,47.33,51200.0,41.3796,41.4584,41.3709,41.4322,51200.0
2012-09-21 09:30:00,47.53,47.7,47.53,47.7,114100.0,41.6072,41.7561,41.6072,41.7561,114100.0
2012-09-21 09:35:00,47.71,47.71,47.65,47.68,1000.0,41.7648,41.7648,41.7123,41.7385,1000.0
2012-09-21 09:40:00,47.65,47.65,47.54,47.55,2000.0,41.7123,41.7123,41.616,41.6247,2000.0
2012-09-21 09:45:00,47.54,47.55,47.52,47.52,1600.0,41.616,41.6247,41.5985,41.5985,1600.0
2012-09-21 09:50:00,47.55,47.7,47.51,47.67,6000.0,41.6247,41.7561,41.5897,41.7298,6000.0
2012-09-21 09:55:00,47.69,47.73,47.66,47.7,1600.0,41.7473,41.7823,41.721,41.7561,1600.0
2012-09-21 10:00:00,47.7,47.7,47.66,47.7,2200.0,41.7561,41.7561,41.721,41.7561,2200.0
2012-09-21 10:05:00,47.73,47.73,47.68,47.69,900.0,41.7823,41.7823,41.7385,41.7473,900.0
2012-09-21 10:10:00,47.72,47.73,47.69,47.73,3100.0,41.7736,41.7823,41.7473,41.7823,3100.0
2012-09-21 10:15:00,47.68,47.7,47.66,47.66,1100.0,41.7385,41.7561,41.721,41.721,1100.0
2012-09-21 10:20:00,47.68,47.71,47.65,47.71,3000.0,41.7385,41.7648,41.7123,41.7648,3000.0
2012-09-21 10:25:00,47.72,47.78,47.71,47.78,1900.0,41.7736,41.8261,41.7648,41.8261,1900.0
2012-09-21 10:30:00,47.76,47.76,47.66,47.66,2200.0,41.8086,41.8086,41.721,41.721,2200.0
2012-09-21 10:35:00,47.65,47.65,47.57,47.59,6800.0,41.7123,41.7123,41.6423,41.6598,6800.0
2012-09-21 10:40:00,47.57,47.59,47.52,47.52,3700.0,41.6423,41.6598,41.5985,41.5985,3700.0
2012-09-21 10:45:00,47.54,47.58,47.53,47.56,5400.0,41.616,41.651,41.6072,41.6335,5400.0
2012-09-21 10:50:00,47.55,47.6,47.54,47.59,12100.0,41.6247,41.6685,41.616,41.6598,12100.0
2012-09-21 10:55:00,47.61,47.61,47.53,47.53,4700.0,41.6773,41.6773,41.6072,41.6072,4700.0
2012-09-21 11:00:00,47.53,47.58,47.53,47.57,4900.0,41.6072,41.651,41.6072,41.6423,4900.0
2012-09-21 11:05:00,47.58,47.58,47.53,47.54,3100.0,41.651,41.651,41.6072,41.616,3100.0
2012-09-21 11:10:00,47.53,47.53,47.48,47.52,5700.0,41.6072,41.6072,41.5635,41.5985,5700.0
2012-09-21 11:15:00,47.53,47.61,47.52,47.61,10500.0,41.6072,41.6773,41.5985,41.6773,10500.0
2012-09-21 11:20:00,47.6,47.6,47.55,47.55,5100.0,41.6685,41.6685,41.6247,41.6247,5100.0
2012-09-21 11:25:00,47.56,47.56,47.55,47.55,2200.0,41.6335,41.6335,41.6247,41.6247,2200.0
2012-09-21 11:30:00,47.55,47.57,47.52,47.57,6200.0,41.6247,41.6423,41.5985,41.6423,6200.0
2012-09-21 11:35:00,47.54,47.54,47.49,47.5,2600.0,41.616,41.616,41.5722,41.581,2600.0
2012-09-21 11:40:00,47.5,47.5,47.46,47.46,2700.0,41.581,41.581,41.546,41.546,2700.0
2012-09-21 11:45:00,47.45,47.47,47.42,47.42,5100.0,41.5372,41.5547,41.5109,41.5109,5100.0
2012-09-21 11:50:00,47.43,47.43,47.38,47.38,2800.0,41.5197,41.5197,41.4759,41.4759,2800.0
2012-09-21 11:55:00,47.38,47.4,47.37,47.37,4800.0,41.4759,41.4934,41.4672,41.4672,4800.0
2012-09-21 12:00:00,47.38,47.4,47.37,47.39,4700.0,41.4759,41.4934,41.4672,41.4847,4700.0
2012-09-21 12:05:00,47.39,47.39,47.26,47.27,14100.0,41.4847,41.4847,41.3709,41.3796,14100.0
2012-09-21 12:10:00,47.28,47.3,47.28,47.29,5900.0,41.3884,41.4059,41.3884,41.3971,5900.0
2012-09-21 12:15:00,47.29,47.29,47.24,47.26,4200.0,41.3971,41.3971,41.3534,41.3709,4200.0
2012-09-21 12:20:00,47.25,47.26,47.22,47.25,8600.0,41.3621,41.3709,41.3359,41.3621,8600.0
2012-09-21 12:25:00,47.24,47.25,47.21,47.22,4900.0,41.3534,41.3621,41.3271,41.3359,4900.0
2012-09-21 12:30:00,47.23,47.24,47.2,47.2,2200.0,41.3446,41.3534,41.3184,41.3184,2200.0
2012-09-21 12:35:00,47.22,47.22,47.18,47.18,4200.0,41.3359,41.3359,41.3009,41.3009,4200.0
2012-09-21 12:40:00,47.19,47.19,47.16,47.19,4000.0,41.3096,41.3096,41.2833,41.3096,4000.0
2012-09-21 12:45:00,47.19,47.19,47.16,47.17,4800.0,41.3096,41.3096,41.2833,41.2921,4800.0
2012-09-21 12:50:00,47.17,47.17,47.13,47.13,8500.0,41.2921,41.2921,41.2571,41.2571,8500.0
2012-09-21 12:55:00,47.13,47.13,47.1,47.11,4900.0,41.2571,41.2571,41.2308,41.2396,4900.0
2012-09-21 13:00:00,47.1,47.12,47.1,47.12,7800.0,41.2308,41.2483,41.2308,41.2483,7800.0
2012-09-21 13:05:00,47.12,47.14,47.11,47.12,5700.0,41.2483,41.2658,41.2396,41.2483,5700.0
2012-09-21 13:10:00,47.12,47.13,47.12,47.12,2700.0,41.2483,41.2571,41.2483,41.2483,2700.0
2012-09-21 13:15:00,47.11,47.14,47.11,47.14,6700.0,41.2396,41.2658,41.2396,41.2658,6700.0
2012-09-21 13:20:00,47.13,47.13,47.12,47.12,6300.0,41.2571,41.2571,41.2483,41.2483,6300.0
2012-09-21 13:25:00,47.12,47.12,47.1,47.12,3400.0,41.2483,41.2483,41.2308,41.2483,3400.0
2012-09-21 13:30:00,47.12,47.13,47.11,47.13,5100.0,41.2483,41.2571,41.2396,41.2571,5100.0
2012-09-21 13:35:00,47.14,47.15,47.13,47.15,5000.0,41.2658,41.2746,41.2571,41.2746,5000.0
2012-09-21 13:40:00,47.15,47.16,47.13,47.14,11100.0,41.2746,41.2833,41.2571,41.2658,11100.0
2012-09-21 13:45:00,47.14,47.14,47.11,47.11,3200.0,41.2658,41.2658,41.2396,41.2396,3200.0
2012-09-21 13:50:00,47.11,47.15,47.1,47.13,5200.0,41.2396,41.2746,41.2308,41.2571,5200.0
2012-09-21 13:55:00,47.13,47.16,47.12,47.15,4100.0,41.2571,41.2833,41.2483,41.2746,4100.0
2012-09-21 14:00:00,47.16,47.16,47.14,47.15,5000.0,41.2833,41.2833,41.2658,41.2746,5000.0
2012-09-21 14:05:00,47.16,47.16,47.15,47.16,1300.0,41.2833,41.2833,41.2746,41.2833,1300.0
2012-09-21 14:10:00,47.16,47.16,47.15,47.16,2300.0,41.2833,41.2833,41.2746,41.2833,2300.0
2012-09-21 14:15:00,47.16,47.16,47.11,47.11,7900.0,41.2833,41.2833,41.2396,41.2396,7900.0
2012-09-21 14:20:00,47.12,47.13,47.08,47.1,3200.0,41.2483,41.2571,41.2133,41.2308,3200.0
2012-09-21 14:25:00,47.1,47.12,47.09,47.12,3800.0,41.2308,41.2483,41.2221,41.2483,3800.0
2012-09-21 14:30:00,47.12,47.15,47.1,47.15,5300.0,41.2483,41.2746,41.2308,41.2746,5300.0
2012-09-21 14:35:00,47.14,47.14,47.13,47.14,4400.0,41.2658,41.2658,41.2571,41.2658,4400.0
2012-09-21 14:40:00,47.14,47.16,47.14,47.16,3400.0,41.2658,41.2833,41.2658,41.2833,3400.0
2012-09-21 14:45:00,47.17,47.19,47.14,47.19,8400.0,41.2921,41.3096,41.2658,41.3096,8400.0
2012-09-21 14:50:00,47.19,47.19,47.13,47.17,9000.0,41.3096,41.3096,41.2571,41.2921,9000.0
2012-09-21 14:55:00,47.16,47.17,47.14,47.15,8400.0,41.2833,41.2921,41.2658,41.2746,8400.0
2012-09-21 15:00:00,47.16,47.17,47.12,47.13,9500.0,41.2833,41.2921,41.2483,41.2571,9500.0
2012-09-21 15:05:00,47.13,47.14,47.08,47.1,8300.0,41.2571,41.2658,41.2133,41.2308,8300.0
2012-09-21 15:10:00,47.1,47.16,47.1,47.16,7300.0,41.2308,41.2833,41.2308,41.2833,7300.0
2012-09-21 15:15:00,47.16,47.16,47.1,47.1,8900.0,41.2833,41.2833,41.2308,41.2308,8900.0
2012-09-21 15:20:00,47.12,47.13,47.1,47.13,7700.0,41.2483,41.2571,41.2308,41.2571,7700.0
2012-09-21 15:25:00,47.12,47.12,47.11,47.11,8300.0,41.2483,41.2483,41.2396,41.2396,8300.0
2012-09-21 15:30:00,47.12,47.13,47.1,47.13,8600.0,41.2483,41.2571,41.2308,41.2571,8600.0
2012-09-21 15:35:00,47.13,47.13,47.07,47.08,12600.0,41.2571,41.2571,41.2046,41.2133,12600.0
2012-09-21 15:40:00,47.07,47.08,47.05,47.07,15700.0,41.2046,41.2133,41.1871,41.2046,15700.0
2012-09-21 15:45:00,47.06,47.06,46.99,46.99,34300.0,41.1958,41.1958,41.1345,41.1345,34300.0
2012-09-21 15:50:00,47.0,47.0,46.92,46.93,27100.0,41.1433,41.1433,41.0733,41.082,27100.0
2012-09-21 15:55:00,46.92,47.0,46.92,46.99,62400.0,41.0733,41.1433,41.0733,41.1345,62400.0
2012-09-24 09:30:00,46.73,46.86,46.63,46.66,9300.0,40.9069,41.0207,40.8194,40.8457,9300.0
2012-09-24 09:35:00,46.69,46.76,46.65,46.76,3100.0,40.8719,40.9332,40.8369,40.9332,3100.0
2012-09-24 09:40:00,46.77,46.92,46.76,46.92,8400.0,40.9419,41.0733,40.9332,41.0733,8400.0
2012-09-24 09:45:00,46.86,46.92,46.86,46.91,2500.0,41.0207,41.0733,41.0207,41.0645,2500.0
2012-09-24 09:50:00,46.9,46.91,46.86,46.91,9700.0,41.0557,41.0645,41.0207,41.0645,9700.0
2012-09-24 09:55:00,46.91,46.93,46.87,46.91,4700.0,41.0645,41.082,41.0295,41.0645,4700.0
2012-09-24 10:00:00,46.91,46.94,46.9,46.94,1700.0,41.0645,41.0908,41.0557,41.0908,1700.0
2012-09-24 10:05:00,46.96,46.97,46.8,46.82,4400.0,41.1083,41.117,40.9682,40.9857,4400.0
2012-09-24 10:10:00,46.83,46.83,46.75,46.76,3300.0,40.9945,40.9945,40.9244,40.9332,3300.0
2012-09-24 10:15:00,46.75,46.75,46.7,46.71,1500.0,40.9244,40.9244,40.8807,40.8894,1500.0
2012-09-24 10:20:00,46.69,46.69,46.66,46.69,2800.0,40.8719,40.8719,40.8457,40.8719,2800.0
2012-09-24 10:25:00,46.68,46.71,46.67,46.7,1200.0,40.8632,40.8894,40.8544,40.8807,1200.0
2012-09-24 10:30:00,46.74,46.92,46.74,46.92,5600.0,40.9157,41.0733,40.9157,41.0733,5600.0
2012-09-24 10:35:00,46.91,46.93,46.87,46.87,5300.0,41.0645,41.082,41.0295,41.0295,5300.0
2012-09-24 10:40:00,46.89,46.89,46.84,46.84,500.0,41.047,41.047,41.0032,41.0032,500.0
2012-09-24 10:45:00,46.87,46.87,46.84,46.85,1900.0,41.0295,41.0295,41.0032,41.012,1900.0
2012-09-24 10:50:00,46.84,46.84,46.77,46.83,2600.0,41.0032,41.0032,40.9419,40.9945,2600.0
2012-09-24 10:55:00,46.84,46.87,46.83,46.87,1600.0,41.0032,41.0295,40.9945,41.0295,1600.0
2012-09-24 11:00:00,46.87,46.88,46.85,46.87,2600.0,41.0295,41.0382,41.012,41.0295,2600.0
2012-09-24 11:05:00,46.86,46.86,46.84,46.85,2200.0,41.0207,41.0207,41.0032,41.012,2200.0
2012-09-24 11:10:00,46.85,46.86,46.73,46.75,4100.0,41.012,41.0207,40.9069,40.9244,4100.0
2012-09-24 11:15:00,46.74,46.75,46.7,46.71,4900.0,40.9157,40.9244,40.8807,40.8894,4900.0
2012-09-24 11:20:00,46.72,46.75,46.71,46.73,2200.0,40.8982,40.9244,40.8894,40.9069,2200.0
2012-09-24 11:25:00,46.75,46.75,46.71,46.72,2200.0,40.9244,40.9244,40.8894,40.8982,2200.0
2012-09-24 11:30:00,46.73,46.73,46.7,46.71,2200.0,40.9069,40.9069,40.8807,40.8894,2200.0
2012-09-24 11:35:00,46.71,46.72,46.71,46.72,600.0,40.8894,40.8982,40.8894,40.8982,600.0
2012-09-24 11:40:00,46.7,46.72,46.7,46.71,1600.0,40.8807,40.8982,40.8807,40.8894,1600.0
2012-09-24 11:45:00,46.73,46.74,46.72,46.72,2400.0,40.9069,40.9157,40.8982,40.8982,2400.0
2012-09-24 11:50:00,46.72,46.73,46.71,46.73,800.0,40.8982,40.9069,40.8894,40.9069,800.0
2012-09-24 11:55:00,46.73,46.74,46.72,46.73,1400.0,40.9069,40.9157,40.8982,40.9069,1400.0
2012-09-24 12:00:00,46.73,46.73,46.72,46.72,400.0,40.9069,40.9069,40.8982,40.8982,400.0
2012-09-24 12:05:00,46.73,46.76,46.72,46.75,3400.0,40.9069,40.9332,40.8982,40.9244,3400.0
2012-09-24 12:10:00,46.75,46.76,46.75,46.75,1200.0,40.9244,40.9332,40.9244,40.9244,1200.0
2012-09-24 12:15:00,46.77,46.77,46.74,46.74,1600.0,40.9419,40.9419,40.9157,40.9157,1600.0
2012-09-24 12:20:00,46.75,46.75,46.7,46.7,3000.0,40.9244,40.9244,40.8807,40.8807,3000.0
2012-09-24 12:25:00,46.69,46.7,46.68,46.69,1800.0,40.8719,40.8807,40.8632,40.8719,1800.0
2012-09-24 12:30:00,46.69,46.69,46.66,46.66,1900.0,40.8719,40.8719,40.8457,40.8457,1900.0
2012-09-24 12:35:00,46.68,46.68,46.64,46.65,2300.0,40.8632,40.8632,40.8281,40.8369,2300.0
2012-09-24 12:40:00,46.65,46.65,46.64,46.64,1100.0,40.8369,40.8369,40.8281,40.8281,1100.0
2012-09-24 12:45:00,46.66,46.7,46.65,46.67,3300.0,40.8457,40.8807,40.8369,40.8544,3300.0
2012-09-24 12:50:00,46.67,46.71,46.66,46.7,9800.0,40.8544,40.8894,40.8457,40.8807,9800.0
2012-09-24 12:55:00,46.71,46.71,46.69,46.7,1200.0,40.8894,40.8894,40.8719,40.8807,1200.0
2012-09-24 13:00:00,46.71,46.71,46.67,46.67,2700.0,40.8894,40.8894,40.8544,40.8544,2700.0
2012-09-24 13:05:00,46.67,46.73,46.66,46.73,3300.0,40.8544,40.9069,40.8457,40.9069,3300.0
2012-09-24 13:10:00,46.71,46.75,46.71,46.72,3700.0,40.8894,40.9244,40.8894,40.8982,3700.0
2012-09-24 13:15:00,46.72,46.73,46.7,46.71,2300.0,40.8982,40.9069,40.8807,40.8894,2300.0
2012-09-24 13:20:00,46.72,46.72,46.68,46.7,8100.0,40.8982,40.8982,40.8632,40.8807,8100.0
2012-09-24 13:25:00,46.7,46.72,46.7,46.71,3700.0,40.8807,40.8982,40.8807,40.8894,3700.0
2012-09-24 13:30:00,46.7,46.7,46.68,46.69,1600.0,40.8807,40.8807,40.8632,40.8719,1600.0
2012-09-24 13:35:00,46.69,46.7,46.67,46.68,3300.0,40.8719,40.8807,40.8544,40.8632,3300.0
2012-09-24 13:40:00,46.69,46.7,46.69,46.69,1300.0,40.8719,40.8807,40.8719,40.8719,1300.0
2012-09-24 13:45:00,46.68,46.68,46.66,46.67,3100.0,40.8632,40.8632,40.8457,40.8544,3100.0
2012-09-24 13:50:00,46.68,46.7,46.67,46.69,2300.0,40.8632,40.8807,40.8544,40.8719,2300.0
2012-09-24 13:55:00,46.7,46.7,46.66,46.67,5100.0,40.8807,40.8807,40.8457,40.8544,5100.0
2012-09-24 14:00:00,46.66,46.69,46.66,46.68,2700.0,40.8457,40.8719,40.8457,40.8632,2700.0
2012-09-24 14:05:00,46.69,46.71,46.68,46.68,3100.0,40.8719,40.8894,40.8632,40.8632,3100.0
2012-09-24 14:10:00,46.68,46.71,46.67,46.69,2700.0,40.8632,40.8894,40.8544,40.8719,2700.0
2012-09-24 14:15:00,46.7,46.71,46.69,46.71,5100.0,40.8807,40.8894,40.8719,40.8894,5100.0
2012-09-24 14:20:00,46.7,46.73,46.7,46.71,9300.0,40.8807,40.9069,40.8807,40.8894,9300.0
2012-09-24 14:25:00,46.71,46.73,46.7,46.72,6000.0,40.8894,40.9069,40.8807,40.8982,6000.0
2012-09-24 14:30:00,46.73,46.75,46.72,46.75,4100.0,40.9069,40.9244,40.8982,40.9244,4100.0
2012-09-24 14:35:00,46.74,46.76,46.72,46.73,7300.0,40.9157,40.9332,40.8982,40.9069,7300.0
2012-09-24 14:40:00,46.73,46.75,46.72,46.74,8600.0,40.9069,40.9244,40.8982,40.9157,8600.0
2012-09-24 14:45:00,46.75,46.75,46.73,46.75,2400.0,40.9244,40.9244,40.9069,40.9244,2400.0
2012-09-24 14:50:00,46.75,46.79,46.74,46.77,9800.0,40.9244,40.9595,40.9157,40.9419,9800.0
2012-09-24 14:55:00,46.78,46.78,46.73,46.75,6500.0,40.9507,40.9507,40.9069,40.9244,6500.0
2012-09-24 15:00:00,46.75,46.76,46.7,46.7,3500.0,40.9244,40.9332,40.8807,40.8807,3500.0
2012-09-24 15:05:00,46.71,46.74,46.68,46.72,4900.0,40.8894,40.9157,40.8632,40.8982,4900.0
2012-09-24 15:10:00,46.72,46.73,46.7,46.72,3500.0,40.8982,40.9069,40.8807,40.8982,3500.0
2012-09-24 15:15:00,46.72,46.73,46.71,46.73,2300.0,40.8982,40.9069,40.8894,40.9069,2300.0
2012-09-24 15:20:00,46.73,46.75,46.72,46.72,2800.0,40.9069,40.9244,40.8982,40.8982,2800.0
2012-09-24 15:25:00,46.72,46.75,46.71,46.72,5500.0,40.8982,40.9244,40.8894,40.8982,5500.0
2012-09-24 15:30:00,46.73,46.74,46.7,46.73,4000.0,40.9069,40.9157,40.8807,40.9069,4000.0
2012-09-24 15:35:00,46.72,46.75,46.71,46.73,6600.0,40.8982,40.9244,40.8894,40.9069,6600.0
2012-09-24 15:40:00,46.73,46.75,46.73,46.73,7200.0,40.9069,40.9244,40.9069,40.9069,7200.0
2012-09-24 15:45:00,46.72,46.73,46.68,46.68,13700.0,40.8982,40.9069,40.8632,40.8632,13700.0
2012-09-24 15:50:00,46.69,46.7,46.62,46.62,37300.0,40.8719,40.8807,40.8106,40.8106,37300.0
2012-09-24 15:55:00,46.62,46.66,46.58,46.64,44900.0,40.8106,40.8457,40.7756,40.8281,44900.0
2012-09-25 09:30:00,46.7,46.75,46.64,46.7,22000.0,40.8807,40.9244,40.8281,40.8807,22000.0
2012-09-25 09:35:00,46.67,46.71,46.56,46.57,5600.0,40.8544,40.8894,40.7581,40.7669,5600.0
2012-09-25 09:40:00,46.59,46.62,46.53,46.54,5400.0,40.7844,40.8106,40.7319,40.7406,5400.0
2012-09-25 09:45:00,46.54,46.59,46.47,46.52,35400.0,40.7406,40.7844,40.6793,40.7231,35400.0
2012-09-25 09:50:00,46.57,46.59,46.45,46.45,11700.0,40.7669,40.7844,40.6618,40.6618,11700.0
2012-09-25 09:55:00,46.45,46.46,46.39,46.43,5600.0,40.6618,40.6706,40.6093,40.6443,5600.0
2012-09-25 10:00:00,46.43,46.54,46.43,46.51,12800.0,40.6443,40.7406,40.6443,40.7143,12800.0
2012-09-25 10:05:00,46.53,46.6,46.51,46.52,8500.0,40.7319,40.7931,40.7143,40.7231,8500.0
2012-09-25 10:10:00,46.53,46.57,46.52,46.52,6800.0,40.7319,40.7669,40.7231,40.7231,6800.0
2012-09-25 10:15:00,46.52,46.58,46.52,46.54,6200.0,40.7231,40.7756,40.7231,40.7406,6200.0
2012-09-25 10:20:00,46.55,46.58,46.48,46.58,5500.0,40.7494,40.7756,40.6881,40.7756,5500.0
2012-09-25 10:25:00,46.58,46.62,46.52,46.54,5800.0,40.7756,40.8106,40.7231,40.7406,5800.0
2012-09-25 10:30:00,46.55,46.64,46.55,46.61,3800.0,40.7494,40.8281,40.7494,40.8019,3800.0
2012-09-25 10:35:00,46.63,46.65,46.62,46.62,3000.0,40.8194,40.8369,40.8106,40.8106,3000.0
2012-09-25 10:40:00,46.6,46.63,46.6,46.6,1100.0,40.7931,40.8194,40.7931,40.7931,1100.0
2012-09-25 10:45:00,46.63,46.68,46.63,46.68,2300.0,40.8194,40.8632,40.8194,40.8632,2300.0
2012-09-25 10:50:00,46.68,46.69,46.66,46.69,1900.0,40.8632,40.8719,40.8457,40.8719,1900.0
2012-09-25 10:55:00,46.69,46.69,46.68,46.69,800.0,40.8719,40.8719,40.8632,40.8719,800.0
2012-09-25 11:00:00,46.69,46.7,46.64,46.64,8500.0,40.8719,40.8807,40.8281,40.8281,8500.0
2012-09-25 11:05:00,46.65,46.68,46.65,46.65,5500.0,40.8369,40.8632,40.8369,40.8369,5500.0
2012-09-25 11:10:00,46.65,46.66,46.6,46.6,3800.0,40.8369,40.8457,40.7931,40.7931,3800.0
2012-09-25 11:15:00,46.63,46.64,46.61,46.64,700.0,40.8194,40.8281,40.8019,40.8281,700.0
2012-09-25 11:20:00,46.64,46.64,46.57,46.57,3000.0,40.8281,40.8281,40.7669,40.7669,3000.0
2012-09-25 11:25:00,46.57,46.57,46.55,46.55,2200.0,40.7669,40.7669,40.7494,40.7494,2200.0
2012-09-25 11:30:00,46.54,46.55,46.5,46.51,3400.0,40.7406,40.7494,40.7056,40.7143,3400.0
2012-09-25 11:35:00,46.52,46.56,46.49,46.51,17100.0,40.7231,40.7581,40.6968,40.7143,17100.0
2012-09-25 11:40:00,46.53,46.53,46.47,46.48,9300.0,40.7319,40.7319,40.6793,40.6881,9300.0
2012-09-25 11:45:00,46.47,46.47,46.43,46.45,4800.0,40.6793,40.6793,40.6443,40.6618,4800.0
2012-09-25 11:50:00,46.46,46.46,46.46,46.46,400.0,40.6706,40.6706,40.6706,40.6706,400.0
2012-09-25 11:55:00,46.46,46.47,46.44,46.45,3500.0,40.6706,40.6793,40.6531,40.6618,3500.0
2012-09-25 12:00:00,46.47,46.48,46.46,46.48,2000.0,40.6793,40.6881,40.6706,40.6881,2000.0
2012-09-25 12:05:00,46.44,46.46,46.42,46.42,2900.0,40.6531,40.6706,40.6356,40.6356,2900.0
2012-09-25 12:10:00,46.44,46.44,46.43,46.43,1600.0,40.6531,40.6531,40.6443,40.6443,1600.0
2012-09-25 12:15:00,46.44,46.44,46.35,46.35,2700.0,40.6531,40.6531,40.5743,40.5743,2700.0
2012-09-25 12:20:00,46.36,46.41,46.36,46.41,1000.0,40.583,40.6268,40.583,40.6268,1000.0
2012-09-25 12:25:00,46.41,46.45,46.41,46.45,1400.0,40.6268,40.6618,40.6268,40.6618,1400.0
2012-09-25 12:30:00,46.44,46.48,46.43,46.43,4600.0,40.6531,40.6881,40.6443,40.6443,4600.0
2012-09-25 12:35:00,46.43,46.43,46.36,46.36,3300.0,40.6443,40.6443,40.583,40.583,3300.0
2012-09-25 12:40:00,46.33,46.34,46.3,46.3,5300.0,40.5568,40.5655,40.5305,40.5305,5300.0
2012-09-25 12:45:00,46.32,46.33,46.31,46.33,1000.0,40.548,40.5568,40.5393,40.5568,1000.0
2012-09-25 12:50:00,46.33,46.37,46.32,46.37,1200.0,40.5568,40.5918,40.548,40.5918,1200.0
2012-09-25 12:55:00,46.37,46.41,46.37,46.41,1200.0,40.5918,40.6268,40.5918,40.6268,1200.0
2012-09-25 13:00:00,46.4,46.41,46.33,46.33,4600.0,40.6181,40.6268,40.5568,40.5568,4600.0
2012-09-25 13:05:00,46.34,46.34,46.33,46.33,3100.0,40.5655,40.5655,40.5568,40.5568,3100.0
2012-09-25 13:10:00,46.32,46.35,46.32,46.33,3300.0,40.548,40.5743,40.548,40.5568,3300.0
2012-09-25 13:15:00,46.34,46.34,46.32,46.32,1900.0,40.5655,40.5655,40.548,40.548,1900.0
2012-09-25 13:20:00,46.32,46.33,46.31,46.33,4300.0,40.548,40.5568,40.5393,40.5568,4300.0
2012-09-25 13:25:00,46.33,46.34,46.32,46.33,2800.0,40.5568,40.5655,40.548,40.5568,2800.0
2012-09-25 13:30:00,46.32,46.35,46.31,46.33,7600.0,40.548,40.5743,40.5393,40.5568,7600.0
2012-09-25 13:35:00,46.34,46.35,46.32,46.33,4100.0,40.5655,40.5743,40.548,40.5568,4100.0
2012-09-25 13:40:00,46.33,46.33,46.28,46.29,2000.0,40.5568,40.5568,40.513,40.5218,2000.0
2012-09-25 13:45:00,46.29,46.3,46.28,46.28,3300.0,40.5218,40.5305,40.513,40.513,3300.0
2012-09-25 13:50:00,46.3,46.32,46.29,46.29,2000.0,40.5305,40.548,40.5218,40.5218,2000.0
2012-09-25 13:55:00,46.29,46.31,46.29,46.3,32000.0,40.5218,40.5393,40.5218,40.5305,32000.0
2012-09-25 14:00:00,46.3,46.32,46.29,46.3,1800.0,40.5305,40.548,40.5218,40.5305,1800.0
2012-09-25 14:05:00,46.3,46.31,46.29,46.3,4500.0,40.5305,40.5393,40.5218,40.5305,4500.0
2012-09-25 14:10:00,46.31,46.31,46.28,46.3,4600.0,40.5393,40.5393,40.513,40.5305,4600.0
2012-09-25 14:15:00,46.3,46.31,46.24,46.25,6100.0,40.5305,40.5393,40.478,40.4867,6100.0
2012-09-25 14:20:00,46.26,46.27,46.24,46.25,6400.0,40.4955,40.5043,40.478,40.4867,6400.0
2012-09-25 14:25:00,46.26,46.26,46.22,46.22,5100.0,40.4955,40.4955,40.4605,40.4605,5100.0
2012-09-25 14:30:00,46.24,46.29,46.24,46.29,2800.0,40.478,40.5218,40.478,40.5218,2800.0
2012-09-25 14:35:00,46.28,46.29,46.21,46.21,1800.0,40.513,40.5218,40.4517,40.4517,1800.0
2012-09-25 14:40:00,46.21,46.23,46.21,46.23,800.0,40.4517,40.4692,40.4517,40.4692,800.0
2012-09-25 14:45:00,46.22,46.23,46.16,46.2,7200.0,40.4605,40.4692,40.408,40.443,7200.0
2012-09-25 14:50:00,46.21,46.22,46.18,46.2,3100.0,40.4517,40.4605,40.4255,40.443,3100.0
2012-09-25 14:55:00,46.2,46.2,46.12,46.12,5200.0,40.443,40.443,40.3729,40.3729,5200.0
2012-09-25 15:00:00,46.12,46.15,46.12,46.15,6500.0,40.3729,40.3992,40.3729,40.3992,6500.0
2012-09-25 15:05:00,46.15,46.17,46.13,46.15,19300.0,40.3992,40.4167,40.3817,40.3992,19300.0
2012-09-25 15:10:00,46.14,46.16,46.08,46.1,34600.0,40.3905,40.408,40.3379,40.3554,34600.0
2012-09-25 15:15:00,46.09,46.1,46.03,46.06,4400.0,40.3467,40.3554,40.2942,40.3204,4400.0
2012-09-25 15:20:00,46.05,46.14,46.05,46.12,7300.0,40.3117,40.3905,40.3117,40.3729,7300.0
2012-09-25 15:25:00,46.12,46.12,46.05,46.11,5600.0,40.3729,40.3729,40.3117,40.3642,5600.0
2012-09-25 15:30:00,46.12,46.14,46.1,46.14,4300.0,40.3729,40.3905,40.3554,40.3905,4300.0
2012-09-25 15:35:00,46.15,46.15,46.07,46.08,6400.0,40.3992,40.3992,40.3292,40.3379,6400.0
2012-09-25 15:40:00,46.07,46.1,46.06,46.09,5000.0,40.3292,40.3554,40.3204,40.3467,5000.0
2012-09-25 15:45:00,46.09,46.09,46.01,46.04,12900.0,40.3467,40.3467,40.2766,40.3029,12900.0
2012-09-25 15:50:00,46.04,46.06,46.01,46.04,10800.0,40.3029,40.3204,40.2766,40.3029,10800.0
2012-09-25 15:55:00,46.03,46.04,45.93,45.95,52900.0,40.2942,40.3029,40.2066,40.2241,52900.0
2012-09-26 09:30:00,46.0,46.06,45.94,46.06,9300.0,40.2679,40.3204,40.2154,40.3204,9300.0
2012-09-26 09:35:00,46.03,46.03,45.92,45.95,2200.0,40.2942,40.2942,40.1979,40.2241,2200.0
2012-09-26 09:40:00,45.92,45.92,45.8,45.83,10200.0,40.1979,40.1979,40.0928,40.1191,10200.0
2012-09-26 09:45:00,45.84,45.86,45.69,45.86,19600.0,40.1278,40.1453,39.9965,40.1453,19600.0
2012-09-26 09:50:00,45.9,46.01,45.9,45.91,4100.0,40.1804,40.2766,40.1804,40.1891,4100.0
2012-09-26 09:55:00,45.91,45.94,45.9,45.94,3200.0,40.1891,40.2154,40.1804,40.2154,3200.0
2012-09-26 10:00:00,45.92,45.92,45.83,45.9,3300.0,40.1979,40.1979,40.1191,40.1804,3300.0
2012-09-26 10:05:00,45.91,45.92,45.85,45.85,3100.0,40.1891,40.1979,40.1366,40.1366,3100.0
2012-09-26 10:10:00,45.88,45.95,45.88,45.93,3300.0,40.1628,40.2241,40.1628,40.2066,3300.0
2012-09-26 10:15:00,45.92,45.94,45.87,45.89,30700.0,40.1979,40.2154,40.1541,40.1716,30700.0
2012-09-26 10:20:00,45.89,45.9,45.79,45.83,27800.0,40.1716,40.1804,40.0841,40.1191,27800.0
2012-09-26 10:25:00,45.8,45.83,45.77,45.8,15800.0,40.0928,40.1191,40.0666,40.0928,15800.0
2012-09-26 10:30:00,45.8,45.86,45.8,45.8,4800.0,40.0928,40.1453,40.0928,40.0928,4800.0
2012-09-26 10:35:00,45.8,45.81,45.74,45.75,22800.0,40.0928,40.1016,40.0403,40.049,22800.0
2012-09-26 10:40:00,45.74,45.8,45.74,45.8,7600.0,40.0403,40.0928,40.0403,40.0928,7600.0
2012-09-26 10:45:00,45.8,45.82,45.77,45.77,4100.0,40.0928,40.1103,40.0666,40.0666,4100.0
2012-09-26 10:50:00,45.79,45.82,45.77,45.77,3700.0,40.0841,40.1103,40.0666,40.0666,3700.0
2012-09-26 10:55:00,45.77,45.77,45.65,45.65,3600.0,40.0666,40.0666,39.9615,39.9615,3600.0
2012-09-26 11:00:00,45.66,45.75,45.64,45.72,7600.0,39.9703,40.049,39.9528,40.0228,7600.0
2012-09-26 11:05:00,45.73,45.74,45.69,45.71,2600.0,40.0315,40.0403,39.9965,40.014,2600.0
2012-09-26 11:10:00,45.74,45.75,45.72,45.75,2000.0,40.0403,40.049,40.0228,40.049,2000.0
2012-09-26 11:15:00,45.79,45.82,45.79,45.82,1500.0,40.0841,40.1103,40.0841,40.1103,1500.0
2012-09-26 11:20:00,45.88,45.91,45.87,45.89,1400.0,40.1628,40.1891,40.1541,40.1716,1400.0
2012-09-26 11:25:00,45.89,45.92,45.89,45.89,3900.0,40.1716,40.1979,40.1716,40.1716,3900.0
2012-09-26 11:30:00,45.88,45.88,45.83,45.83,2100.0,40.1628,40.1628,40.1191,40.1191,2100.0
2012-09-26 11:35:00,45.82,45.82,45.81,45.81,400.0,40.1103,40.1103,40.1016,40.1016,400.0
2012-09-26 11:40:00,45.81,45.87,45.81,45.85,2600.0,40.1016,40.1541,40.1016,40.1366,2600.0
2012-09-26 11:45:00,45.88,45.9,45.85,45.86,2700.0,40.1628,40.1804,40.1366,40.1453,2700.0
2012-09-26 11:50:00,45.84,45.86,45.81,45.86,4700.0,40.1278,40.1453,40.1016,40.1453,4700.0
2012-09-26 11:55:00,45.87,45.89,45.85,45.87,1200.0,40.1541,40.1716,40.1366,40.1541,1200.0
2012-09-26 12:00:00,45.84,45.9,45.84,45.87,3900.0,40.1278,40.1804,40.1278,40.1541,3900.0
2012-09-26 12:05:00,45.86,45.91,45.85,45.9,4400.0,40.1453,40.1891,40.1366,40.1804,4400.0
2012-09-26 12:10:00,45.9,45.91,45.86,45.9,16000.0,40.1804,40.1891,40.1453,40.1804,16000.0
2012-09-26 12:15:00,45.9,45.9,45.86,45.86,4900.0,40.1804,40.1804,40.1453,40.1453,4900.0
2012-09-26 12:20:00,45.89,45.89,45.86,45.86,700.0,40.1716,40.1716,40.1453,40.1453,700.0
2012-09-26 12:25:00,45.89,45.89,45.8,45.8,2300.0,40.1716,40.1716,40.0928,40.0928,2300.0
2012-09-26 12:30:00,45.79,45.8,45.77,45.78,3900.0,40.0841,40.0928,40.0666,40.0753,3900.0
2012-09-26 12:35:00,45.8,45.81,45.75,45.75,3000.0,40.0928,40.1016,40.049,40.049,3000.0
2012-09-26 12:40:00,45.76,45.76,45.75,45.76,1900.0,40.0578,40.0578,40.049,40.0578,1900.0
2012-09-26 12:45:00,45.77,45.8,45.77,45.8,1900.0,40.0666,40.0928,40.0666,40.0928,1900.0
2012-09-26 12:50:00,45.8,45.83,45.78,45.83,3200.0,40.0928,40.1191,40.0753,40.1191,3200.0
2012-09-26 12:55:00,45.84,45.9,45.83,45.9,6500.0,40.1278,40.1804,40.1191,40.1804,6500.0
2012-09-26 13:00:00,45.9,45.9,45.87,45.89,5400.0,40.1804,40.1804,40.1541,40.1716,5400.0
2012-09-26 13:05:00,45.89,45.91,45.87,45.88,3300.0,40.1716,40.1891,40.1541,40.1628,3300.0
2012-09-26 13:10:00,45.88,45.9,45.88,45.89,1700.0,40.1628,40.1804,40.1628,40.1716,1700.0
2012-09-26 13:15:00,45.88,45.91,45.87,45.89,2700.0,40.1628,40.1891,40.1541,40.1716,2700.0
2012-09-26 13:20:00,45.9,45.9,45.88,45.9,3200.0,40.1804,40.1804,40.1628,40.1804,3200.0
2012-09-26 13:25:00,45.9,45.92,45.87,45.89,15000.0,40.1804,40.1979,40.1541,40.1716,15000.0
2012-09-26 13:30:00,45.88,45.9,45.88,45.9,5900.0,40.1628,40.1804,40.1628,40.1804,5900.0
2012-09-26 13:35:00,45.9,45.91,45.88,45.9,14900.0,40.1804,40.1891,40.1628,40.1804,14900.0
2012-09-26 13:40:00,45.9,45.95,45.9,45.94,10400.0,40.1804,40.2241,40.1804,40.2154,10400.0
2012-09-26 13:45:00,45.95,45.96,45.93,45.93,17300.0,40.2241,40.2329,40.2066,40.2066,17300.0
2012-09-26 13:50:00,45.93,45.94,45.9,45.9,5800.0,40.2066,40.2154,40.1804,40.1804,5800.0
2012-09-26 13:55:00,45.88,45.88,45.81,45.81,1600.0,40.1628,40.1628,40.1016,40.1016,1600.0
2012-09-26 14:00:00,45.82,45.87,45.81,45.87,2100.0,40.1103,40.1541,40.1016,40.1541,2100.0
2012-09-26 14:05:00,45.87,45.9,45.86,45.88,4900.0,40.1541,40.1804,40.1453,40.1628,4900.0
2012-09-26 14:10:00,45.87,45.88,45.87,45.88,700.0,40.1541,40.1628,40.1541,40.1628,700.0
2012-09-26 14:15:00,45.86,45.9,45.86,45.9,2100.0,40.1453,40.1804,40.1453,40.1804,2100.0
2012-09-26 14:20:00,45.89,45.91,45.89,45.89,1700.0,40.1716,40.1891,40.1716,40.1716,1700.0
2012-09-26 14:25:00,45.91,45.94,45.89,45.89,2200.0,40.1891,40.2154,40.1716,40.1716,2200.0
2012-09-26 14:30:00,45.9,45.9,45.84,45.89,3700.0,40.1804,40.1804,40.1278,40.1716,3700.0
2012-09-26 14:35:00,45.89,45.9,45.87,45.87,1400.0,40.1716,40.1804,40.1541,40.1541,1400.0
2012-09-26 14:40:00,45.86,45.88,45.86,45.88,1700.0,40.1453,40.1628,40.1453,40.1628,1700.0
2012-09-26 14:45:00,45.86,45.87,45.84,45.85,1300.0,40.1453,40.1541,40.1278,40.1366,1300.0
2012-09-26 14:50:00,45.86,45.86,45.8,45.81,2500.0,40.1453,40.1453,40.0928,40.1016,2500.0
2012-09-26 14:55:00,45.8,45.82,45.79,45.79,3300.0,40.0928,40.1103,40.0841,40.0841,3300.0
2012-09-26 15:00:00,45.8,45.8,45.76,45.78,3000.0,40.0928,40.0928,40.0578,40.0753,3000.0
2012-09-26 15:05:00,45.77,45.79,45.73,45.77,5800.0,40.0666,40.0841,40.0315,40.0666,5800.0
2012-09-26 15:10:00,45.75,45.76,45.72,45.74,5400.0,40.049,40.0578,40.0228,40.0403,5400.0
2012-09-26 15:15:00,45.74,45.83,45.74,45.78,5600.0,40.0403,40.1191,40.0403,40.0753,5600.0
2012-09-26 15:20:00,45.77,45.79,45.73,45.75,6000.0,40.0666,40.0841,40.0315,40.049,6000.0
2012-09-26 15:25:00,45.76,45.78,45.74,45.74,3700.0,40.0578,40.0753,40.0403,40.0403,3700.0
2012-09-26 15:30:00,45.75,45.76,45.72,45.73,8600.0,40.049,40.0578,40.0228,40.0315,8600.0
2012-09-26 15:35:00,45.73,45.74,45.69,45.69,5600.0,40.0315,40.0403,39.9965,39.9965,5600.0
2012-09-26 15:40:00,45.7,45.71,45.66,45.69,9100.0,40.0053,40.014,39.9703,39.9965,9100.0
2012-09-26 15:45:00,45.7,45.72,45.66,45.68,7500.0,40.0053,40.0228,39.9703,39.9878,7500.0
2012-09-26 15:50:00,45.66,45.73,45.66,45.72,8500.0,39.9703,40.0315,39.9703,40.0228,8500.0
2012-09-26 15:55:00,45.71,45.72,45.68,45.7,18400.0,40.014,40.0228,39.9878,40.0053,18400.0
2012-09-27 09:30:00,45.84,45.84,45.8,45.84,4100.0,40.1278,40.1278,40.0928,40.1278,4100.0
2012-09-27 09:35:00,45.85,45.9,45.85,45.89,2900.0,40.1366,40.1804,40.1366,40.1716,2900.0
2012-09-27 09:40:00,45.88,45.96,45.88,45.96,1400.0,40.1628,40.2329,40.1628,40.2329,1400.0
2012-09-27 09:45:00,45.94,45.97,45.87,45.96,4700.0,40.2154,40.2416,40.1541,40.2329,4700.0
2012-09-27 09:50:00,45.96,45.96,45.9,45.9,4500.0,40.2329,40.2329,40.1804,40.1804,4500.0
2012-09-27 09:55:00,45.89,45.94,45.85,45.94,2500.0,40.1716,40.2154,40.1366,40.2154,2500.0
2012-09-27 10:00:00,45.92,45.94,45.81,45.86,3900.0,40.1979,40.2154,40.1016,40.1453,3900.0
2012-09-27 10:05:00,45.86,45.9,45.86,45.9,1500.0,40.1453,40.1804,40.1453,40.1804,1500.0
2012-09-27 10:10:00,45.87,45.93,45.87,45.91,3400.0,40.1541,40.2066,40.1541,40.1891,3400.0
2012-09-27 10:15:00,45.92,45.98,45.9,45.95,12000.0,40.1979,40.2504,40.1804,40.2241,12000.0
2012-09-27 10:20:00,45.96,45.99,45.93,45.98,4800.0,40.2329,40.2591,40.2066,40.2504,4800.0
2012-09-27 10:25:00,45.95,45.97,45.94,45.95,4400.0,40.2241,40.2416,40.2154,40.2241,4400.0
2012-09-27 10:30:00,45.94,45.94,45.9,45.94,3600.0,40.2154,40.2154,40.1804,40.2154,3600.0
2012-09-27 10:35:00,45.94,45.98,45.92,45.95,13000.0,40.2154,40.2504,40.1979,40.2241,13000.0
2012-09-27 10:40:00,45.96,46.02,45.96,46.0,4200.0,40.2329,40.2854,40.2329,40.2679,4200.0
2012-09-27 10:45:00,46.0,46.0,45.96,45.97,4100.0,40.2679,40.2679,40.2329,40.2416,4100.0
2012-09-27 10:50:00,46.0,46.0,45.95,45.95,2300.0,40.2679,40.2679,40.2241,40.2241,2300.0
2012-09-27 10:55:00,45.97,46.03,45.95,45.95,8900.0,40.2416,40.2942,40.2241,40.2241,8900.0
2012-09-27 11:00:00,45.98,46.02,45.97,46.0,6600.0,40.2504,40.2854,40.2416,40.2679,6600.0
2012-09-27 11:05:00,46.0,46.02,46.0,46.0,4200.0,40.2679,40.2854,40.2679,40.2679,4200.0
2012-09-27 11:10:00,46.0,46.03,46.0,46.03,9500.0,40.2679,40.2942,40.2679,40.2942,9500.0
2012-09-27 11:15:00,46.03,46.03,46.01,46.02,1500.0,40.2942,40.2942,40.2766,40.2854,1500.0
2012-09-27 11:20:00,46.0,46.01,45.95,45.98,12200.0,40.2679,40.2766,40.2241,40.2504,12200.0
2012-09-27 11:25:00,45.97,45.99,45.97,45.98,8400.0,40.2416,40.2591,40.2416,40.2504,8400.0
2012-09-27 11:30:00,45.98,46.04,45.98,46.04,6100.0,40.2504,40.3029,40.2504,40.3029,6100.0
2012-09-27 11:35:00,46.04,46.07,46.02,46.04,2800.0,40.3029,40.3292,40.2854,40.3029,2800.0
2012-09-27 11:40:00,46.05,46.08,46.05,46.06,1700.0,40.3117,40.3379,40.3117,40.3204,1700.0
2012-09-27 11:45:00,46.06,46.06,46.04,46.05,800.0,40.3204,40.3204,40.3029,40.3117,800.0
2012-09-27 11:50:00,46.05,46.06,46.03,46.05,1300.0,40.3117,40.3204,40.2942,40.3117,1300.0
2012-09-27 11:55:00,46.08,46.19,46.07,46.19,4500.0,40.3379,40.4342,40.3292,40.4342,4500.0
2012-09-27 12:00:00,46.18,46.27,46.17,46.27,8700.0,40.4255,40.5043,40.4167,40.5043,8700.0
2012-09-27 12:05:00,46.27,46.33,46.25,46.33,5900.0,40.5043,40.5568,40.4867,40.5568,5900.0
2012-09-27 12:10:00,46.33,46.36,46.29,46.33,6500.0,40.5568,40.583,40.5218,40.5568,6500.0
2012-09-27 12:15:00,46.34,46.36,46.34,46.35,4000.0,40.5655,40.583,40.5655,40.5743,4000.0
2012-09-27 12:20:00,46.35,46.4,46.35,46.4,4100.0,40.5743,40.6181,40.5743,40.6181,4100.0
2012-09-27 12:25:00,46.37,46.47,46.37,46.47,4100.0,40.5918,40.6793,40.5918,40.6793,4100.0
2012-09-27 12:30:00,46.45,46.47,46.42,46.44,3200.0,40.6618,40.6793,40.6356,40.6531,3200.0
2012-09-27 12:35:00,46.43,46.43,46.42,46.43,2700.0,40.6443,40.6443,40.6356,40.6443,2700.0
2012-09-27 12:40:00,46.42,46.43,46.37,46.39,4000.0,40.6356,40.6443,40.5918,40.6093,4000.0
2012-09-27 12:45:00,46.37,46.44,46.37,46.41,2900.0,40.5918,40.6531,40.5918,40.6268,2900.0
2012-09-27 12:50:00,46.41,46.41,46.4,46.4,500.0,40.6268,40.6268,40.6181,40.6181,500.0
2012-09-27 12:55:00,46.4,46.44,46.4,46.42,2600.0,40.6181,40.6531,40.6181,40.6356,2600.0
2012-09-27 13:00:00,46.42,46.42,46.37,46.37,1300.0,40.6356,40.6356,40.5918,40.5918,1300.0
2012-09-27 13:05:00,46.36,46.4,46.35,46.39,3400.0,40.583,40.6181,40.5743,40.6093,3400.0
2012-09-27 13:10:00,46.39,46.45,46.39,46.43,4300.0,40.6093,40.6618,40.6093,40.6443,4300.0
2012-09-27 13:15:00,46.41,46.54,46.41,46.53,12500.0,40.6268,40.7406,40.6268,40.7319,12500.0
2012-09-27 13:20:00,46.55,46.61,46.54,46.61,10900.0,40.7494,40.8019,40.7406,40.8019,10900.0
2012-09-27 13:25:00,46.61,46.62,46.55,46.55,2300.0,40.8019,40.8106,40.7494,40.7494,2300.0
2012-09-27 13:30:00,46.57,46.57,46.52,46.53,3200.0,40.7669,40.7669,40.7231,40.7319,3200.0
2012-09-27 13:35:00,46.54,46.63,46.54,46.63,3900.0,40.7406,40.8194,40.7406,40.8194,3900.0
2012-09-27 13:40:00,46.64,46.66,46.63,46.66,2800.0,40.8281,40.8457,40.8194,40.8457,2800.0
2012-09-27 13:45:00,46.64,46.66,46.62,46.62,3500.0,40.8281,40.8457,40.8106,40.8106,3500.0
2012-09-27 13:50:00,46.63,46.64,46.62,46.62,32700.0,40.8194,40.8281,40.8106,40.8106,32700.0
2012-09-27 13:55:00,46.63,46.66,46.63,46.64,2300.0,40.8194,40.8457,40.8194,40.8281,2300.0
2012-09-27 14:00:00,46.65,46.65,46.6,46.6,4800.0,40.8369,40.8369,40.7931,40.7931,4800.0
2012-09-27 14:05:00,46.6,46.61,46.58,46.58,2600.0,40.7931,40.8019,40.7756,40.7756,2600.0
2012-09-27 14:10:00,46.59,46.59,46.57,46.59,3000.0,40.7844,40.7844,40.7669,40.7844,3000.0
2012-09-27 14:15:00,46.59,46.59,46.57,46.59,2800.0,40.7844,40.7844,40.7669,40.7844,2800.0
2012-09-27 14:20:00,46.59,46.6,46.57,46.59,2300.0,40.7844,40.7931,40.7669,40.7844,2300.0
2012-09-27 14:25:00,46.58,46.59,46.57,46.57,3000.0,40.7756,40.7844,40.7669,40.7669,3000.0
2012-09-27 14:30:00,46.58,46.6,46.57,46.59,5800.0,40.7756,40.7931,40.7669,40.7844,5800.0
2012-09-27 14:35:00,46.59,46.6,46.57,46.6,6000.0,40.7844,40.7931,40.7669,40.7931,6000.0
2012-09-27 14:40:00,46.59,46.61,46.58,46.6,6400.0,40.7844,40.8019,40.7756,40.7931,6400.0
2012-09-27 14:45:00,46.6,46.61,46.6,46.61,1700.0,40.7931,40.8019,40.7931,40.8019,1700.0
2012-09-27 14:50:00,46.61,46.63,46.58,46.58,8800.0,40.8019,40.8194,40.7756,40.7756,8800.0
2012-09-27 14:55:00,46.57,46.59,46.56,46.59,2100.0,40.7669,40.7844,40.7581,40.7844,2100.0
2012-09-27 15:00:00,46.57,46.6,46.55,46.6,10400.0,40.7669,40.7931,40.7494,40.7931,10400.0
2012-09-27 15:05:00,46.59,46.62,46.59,46.61,4400.0,40.7844,40.8106,40.7844,40.8019,4400.0
2012-09-27 15:10:00,46.61,46.63,46.61,46.61,13000.0,40.8019,40.8194,40.8019,40.8019,13000.0
2012-09-27 15:15:00,46.61,46.63,46.61,46.61,6600.0,40.8019,40.8194,40.8019,40.8019,6600.0
2012-09-27 15:20:00,46.62,46.67,46.61,46.64,13600.0,40.8106,40.8544,40.8019,40.8281,13600.0
2012-09-27 15:25:00,46.64,46.65,46.61,46.61,31700.0,40.8281,40.8369,40.8019,40.8019,31700.0
2012-09-27 15:30:00,46.63,46.63,46.57,46.6,26000.0,40.8194,40.8194,40.7669,40.7931,26000.0
2012-09-27 15:35:00,46.6,46.61,46.57,46.58,6000.0,40.7931,40.8019,40.7669,40.7756,6000.0
2012-09-27 15:40:00,46.57,46.59,46.54,46.55,18300.0,40.7669,40.7844,40.7406,40.7494,18300.0
2012-09-27 15:45:00,46.54,46.54,46.44,46.44,17400.0,40.7406,40.7406,40.6531,40.6531,17400.0
2012-09-27 15:50:00,46.44,46.45,46.38,46.39,31000.0,40.6531,40.6618,40.6005,40.6093,31000.0
2012-09-27 15:55:00,46.38,46.45,46.35,46.44,51600.0,40.6005,40.6618,40.5743,40.6531,51600.0
2012-09-28 09:30:00,46.23,46.35,46.21,46.35,3500.0,40.4692,40.5743,40.4517,40.5743,3500.0
2012-09-28 09:35:00,46.35,46.35,46.25,46.25,2800.0,40.5743,40.5743,40.4867,40.4867,2800.0
2012-09-28 09:40:00,46.32,46.32,46.13,46.17,1900.0,40.548,40.548,40.3817,40.4167,1900.0
2012-09-28 09:45:00,46.1,46.1,45.91,46.0,4100.0,40.3554,40.3554,40.1891,40.2679,4100.0
2012-09-28 09:50:00,45.95,46.01,45.95,46.01,800.0,40.2241,40.2766,40.2241,40.2766,800.0
2012-09-28 09:55:00,46.01,46.02,45.98,45.98,1500.0,40.2766,40.2854,40.2504,40.2504,1500.0
2012-09-28 10:00:00,46.0,46.09,45.99,46.08,2400.0,40.2679,40.3467,40.2591,40.3379,2400.0
2012-09-28 10:05:00,46.06,46.13,46.06,46.09,400.0,40.3204,40.3817,40.3204,40.3467,400.0
2012-09-28 10:10:00,46.09,46.2,46.07,46.15,7400.0,40.3467,40.443,40.3292,40.3992,7400.0
2012-09-28 10:15:00,46.15,46.17,46.03,46.1,17100.0,40.3992,40.4167,40.2942,40.3554,17100.0
2012-09-28 10:20:00,46.1,46.13,46.07,46.07,3600.0,40.3554,40.3817,40.3292,40.3292,3600.0
2012-09-28 10:25:00,46.07,46.09,46.0,46.04,3200.0,40.3292,40.3467,40.2679,40.3029,3200.0
2012-09-28 10:30:00,46.03,46.08,46.03,46.08,1400.0,40.2942,40.3379,40.2942,40.3379,1400.0
2012-09-28 10:35:00,46.11,46.11,46.11,46.11,100.0,40.3642,40.3642,40.3642,40.3642,100.0
2012-09-28 10:40:00,46.14,46.14,46.11,46.13,2500.0,40.3905,40.3905,40.3642,40.3817,2500.0
2012-09-28 10:45:00,46.13,46.18,46.13,46.17,1800.0,40.3817,40.4255,40.3817,40.4167,1800.0
2012-09-28 10:50:00,46.17,46.19,46.14,46.14,2600.0,40.4167,40.4342,40.3905,40.3905,2600.0
2012-09-28 10:55:00,46.14,46.14,46.09,46.11,1000.0,40.3905,40.3905,40.3467,40.3642,1000.0
2012-09-28 11:00:00,46.14,46.15,46.11,46.12,1600.0,40.3905,40.3992,40.3642,40.3729,1600.0
2012-09-28 11:05:00,46.13,46.19,46.12,46.18,2200.0,40.3817,40.4342,40.3729,40.4255,2200.0
2012-09-28 11:10:00,46.17,46.19,46.12,46.12,3800.0,40.4167,40.4342,40.3729,40.3729,3800.0
2012-09-28 11:15:00,46.11,46.14,46.1,46.13,2400.0,40.3642,40.3905,40.3554,40.3817,2400.0
2012-09-28 11:20:00,46.15,46.16,46.14,46.15,1800.0,40.3992,40.408,40.3905,40.3992,1800.0
2012-09-28 11:25:00,46.16,46.17,46.11,46.11,3100.0,40.408,40.4167,40.3642,40.3642,3100.0
2012-09-28 11:30:00,46.11,46.16,46.11,46.16,3300.0,40.3642,40.408,40.3642,40.408,3300.0
2012-09-28 11:35:00,46.15,46.23,46.14,46.23,4900.0,40.3992,40.4692,40.3905,40.4692,4900.0
2012-09-28 11:40:00,46.23,46.24,46.22,46.24,1200.0,40.4692,40.478,40.4605,40.478,1200.0
2012-09-28 11:45:00,46.24,46.29,46.22,46.29,3200.0,40.478,40.5218,40.4605,40.5218,3200.0
2012-09-28 11:50:00,46.29,46.29,46.22,46.24,1800.0,40.5218,40.5218,40.4605,40.478,1800.0
2012-09-28 11:55:00,46.27,46.28,46.26,46.27,1000.0,40.5043,40.513,40.4955,40.5043,1000.0
2012-09-28 12:00:00,46.26,46.3,46.23,46.23,3500.0,40.4955,40.5305,40.4692,40.4692,3500.0
2012-09-28 12:05:00,46.26,46.35,46.26,46.34,3000.0,40.4955,40.5743,40.4955,40.5655,3000.0
2012-09-28 12:10:00,46.34,46.42,46.33,46.4,14200.0,40.5655,40.6356,40.5568,40.6181,14200.0
2012-09-28 12:15:00,46.41,46.46,46.41,46.45,1500.0,40.6268,40.6706,40.6268,40.6618,1500.0
2012-09-28 12:20:00,46.45,46.46,46.42,46.42,2700.0,40.6618,40.6706,40.6356,40.6356,2700.0
2012-09-28 12:25:00,46.41,46.42,46.38,46.42,4400.0,40.6268,40.6356,40.6005,40.6356,4400.0
2012-09-28 12:30:00,46.4,46.44,46.4,46.42,1000.0,40.6181,40.6531,40.6181,40.6356,1000.0
2012-09-28 12:35:00,46.44,46.44,46.41,46.41,2400.0,40.6531,40.6531,40.6268,40.6268,2400.0
2012-09-28 12:40:00,46.4,46.41,46.38,46.41,9100.0,40.6181,40.6268,40.6005,40.6268,9100.0
2012-09-28 12:45:00,46.42,46.45,46.39,46.44,1500.0,40.6356,40.6618,40.6093,40.6531,1500.0
2012-09-28 12:50:00,46.43,46.49,46.43,46.49,2000.0,40.6443,40.6968,40.6443,40.6968,2000.0
2012-09-28 12:55:00,46.49,46.53,46.49,46.53,1500.0,40.6968,40.7319,40.6968,40.7319,1500.0
2012-09-28 13:00:00,46.53,46.59,46.53,46.58,21500.0,40.7319,40.7844,40.7319,40.7756,21500.0
2012-09-28 13:05:00,46.57,46.57,46.53,46.56,2700.0,40.7669,40.7669,40.7319,40.7581,2700.0
2012-09-28 13:10:00,46.56,46.57,46.48,46.56,4300.0,40.7581,40.7669,40.6881,40.7581,4300.0
2012-09-28 13:15:00,46.58,46.58,46.54,46.56,22700.0,40.7756,40.7756,40.7406,40.7581,22700.0
2012-09-28 13:20:00,46.57,46.58,46.54,46.55,8200.0,40.7669,40.7756,40.7406,40.7494,8200.0
2012-09-28 13:25:00,46.53,46.55,46.53,46.55,1300.0,40.7319,40.7494,40.7319,40.7494,1300.0
2012-09-28 13:30:00,46.56,46.56,46.51,46.52,6400.0,40.7581,40.7581,40.7143,40.7231,6400.0
2012-09-28 13:35:00,46.52,46.56,46.51,46.55,4500.0,40.7231,40.7581,40.7143,40.7494,4500.0
2012-09-28 13:40:00,46.55,46.59,46.54,46.57,17000.0,40.7494,40.7844,40.7406,40.7669,17000.0
2012-09-28 13:45:00,46.59,46.59,46.58,46.59,1500.0,40.7844,40.7844,40.7756,40.7844,1500.0
2012-09-28 13:50:00,46.6,46.61,46.6,46.61,2700.0,40.7931,40.8019,40.7931,40.8019,2700.0
2012-09-28 13:55:00,46.6,46.62,46.6,46.6,2900.0,40.7931,40.8106,40.7931,40.7931,2900.0
2012-09-28 14:00:00,46.6,46.62,46.6,46.61,2100.0,40.7931,40.8106,40.7931,40.8019,2100.0
2012-09-28 14:05:00,46.6,46.63,46.6,46.63,15900.0,40.7931,40.8194,40.7931,40.8194,15900.0
2012-09-28 14:10:00,46.61,46.63,46.6,46.61,3500.0,40.8019,40.8194,40.7931,40.8019,3500.0
2012-09-28 14:15:00,46.61,46.62,46.54,46.55,56700.0,40.8019,40.8106,40.7406,40.7494,56700.0
2012-09-28 14:20:00,46.52,46.52,46.48,46.49,7700.0,40.7231,40.7231,40.6881,40.6968,7700.0
2012-09-28 14:25:00,46.5,46.52,46.47,46.5,14000.0,40.7056,40.7231,40.6793,40.7056,14000.0
2012-09-28 14:30:00,46.49,46.53,46.49,46.52,5100.0,40.6968,40.7319,40.6968,40.7231,5100.0
2012-09-28 14:35:00,46.52,46.57,46.5,46.57,17200.0,40.7231,40.7669,40.7056,40.7669,17200.0
2012-09-28 14:40:00,46.56,46.57,46.55,46.56,1800.0,40.7581,40.7669,40.7494,40.7581,1800.0
2012-09-28 14:45:00,46.57,46.58,46.56,46.56,2300.0,40.7669,40.7756,40.7581,40.7581,2300.0
2012-09-28 14:50:00,46.57,46.57,46.53,46.53,2200.0,40.7669,40.7669,40.7319,40.7319,2200.0
2012-09-28 14:55:00,46.54,46.54,46.51,46.52,3000.0,40.7406,40.7406,40.7143,40.7231,3000.0
2012-09-28 15:00:00,46.51,46.54,46.51,46.52,3500.0,40.7143,40.7406,40.7143,40.7231,3500.0
2012-09-28 15:05:00,46.52,46.54,46.52,46.54,3000.0,40.7231,40.7406,40.7231,40.7406,3000.0
2012-09-28 15:10:00,46.53,46.55,46.53,46.55,2000.0,40.7319,40.7494,40.7319,40.7494,2000.0
2012-09-28 15:15:00,46.54,46.59,46.54,46.55,10100.0,40.7406,40.7844,40.7406,40.7494,10100.0
2012-09-28 15:20:00,46.56,46.6,46.55,46.6,5900.0,40.7581,40.7931,40.7494,40.7931,5900.0
2012-09-28 15:25:00,46.6,46.6,46.52,46.55,9200.0,40.7931,40.7931,40.7231,40.7494,9200.0
2012-09-28 15:30:00,46.54,46.59,46.5,46.5,12600.0,40.7406,40.7844,40.7056,40.7056,12600.0
2012-09-28 15:35:00,46.5,46.55,46.48,46.51,11500.0,40.7056,40.7494,40.6881,40.7143,11500.0
2012-09-28 15:40:00,46.5,46.56,46.5,46.55,8200.0,40.7056,40.7581,40.7056,40.7494,8200.0
2012-09-28 15:45:00,46.56,46.71,46.56,46.64,20700.0,40.7581,40.8894,40.7581,40.8281,20700.0
2012-09-28 15:50:00,46.64,46.67,46.62,46.64,20400.0,40.8281,40.8544,40.8106,40.8281,20400.0
2012-09-28 15:55:00,46.64,46.65,46.58,46.59,40000.0,40.8281,40.8369,40.7756,40.7844,40000.0
2012-10-01 09:30:00,46.74,47.0,46.74,46.94,20700.0,40.9157,41.1433,40.9157,41.0908,20700.0
2012-10-01 09:35:00,46.94,46.97,46.8,46.8,7300.0,41.0908,41.117,40.9682,40.9682,7300.0
2012-10-01 09:40:00,46.8,46.8,46.73,46.74,4900.0,40.9682,40.9682,40.9069,40.9157,4900.0
2012-10-01 09:45:00,46.76,46.77,46.67,46.68,5700.0,40.9332,40.9419,40.8544,40.8632,5700.0
2012-10-01 09:50:00,46.69,46.69,46.62,46.63,13700.0,40.8719,40.8719,40.8106,40.8194,13700.0
2012-10-01 09:55:00,46.63,46.72,46.63,46.7,9900.0,40.8194,40.8982,40.8194,40.8807,9900.0
2012-10-01 10:00:00,46.74,46.99,46.73,46.97,13100.0,40.9157,41.1345,40.9069,41.117,13100.0
2012-10-01 10:05:00,46.96,47.0,46.95,46.99,10300.0,41.1083,41.1433,41.0995,41.1345,10300.0
2012-10-01 10:10:00,46.99,46.99,46.9,46.98,7000.0,41.1345,41.1345,41.0557,41.1258,7000.0
2012-10-01 10:15:00,46.95,47.0,46.94,47.0,10700.0,41.0995,41.1433,41.0908,41.1433,10700.0
2012-10-01 10:20:00,47.0,47.1,46.99,47.08,9800.0,41.1433,41.2308,41.1345,41.2133,9800.0
2012-10-01 10:25:00,47.08,47.1,47.07,47.1,15000.0,41.2133,41.2308,41.2046,41.2308,15000.0
2012-10-01 10:30:00,47.09,47.1,46.97,46.97,7900.0,41.2221,41.2308,41.117,41.117,7900.0
2012-10-01 10:35:00,46.96,47.06,46.96,47.02,16200.0,41.1083,41.1958,41.1083,41.1608,16200.0
2012-10-01 10:40:00,47.0,47.04,46.99,47.03,7900.0,41.1433,41.1783,41.1345,41.1695,7900.0
2012-10-01 10:45:00,47.02,47.05,46.97,46.98,5400.0,41.1608,41.1871,41.117,41.1258,5400.0
2012-10-01 10:50:00,46.98,47.04,46.96,47.02,6500.0,41.1258,41.1783,41.1083,41.1608,6500.0
2012-10-01 10:55:00,47.01,47.04,47.01,47.02,3900.0,41.152,41.1783,41.152,41.1608,3900.0
2012-10-01 11:00:00,47.03,47.09,47.03,47.09,5900.0,41.1695,41.2221,41.1695,41.2221,5900.0
2012-10-01 11:05:00,47.07,47.14,47.07,47.12,11300.0,41.2046,41.2658,41.2046,41.2483,11300.0
2012-10-01 11:10:00,47.12,47.14,47.07,47.09,11000.0,41.2483,41.2658,41.2046,41.2221,11000.0
2012-10-01 11:15:00,47.09,47.1,47.08,47.08,2700.0,41.2221,41.2308,41.2133,41.2133,2700.0
2012-10-01 11:20:00,47.08,47.09,47.08,47.08,2200.0,41.2133,41.2221,41.2133,41.2133,2200.0
2012-10-01 11:25:00,47.09,47.1,47.04,47.05,4900.0,41.2221,41.2308,41.1783,41.1871,4900.0
2012-10-01 11:30:00,47.04,47.04,47.0,47.0,4600.0,41.1783,41.1783,41.1433,41.1433,4600.0
2012-10-01 11:35:00,47.0,47.01,47.0,47.0,5000.0,41.1433,41.152,41.1433,41.1433,5000.0
2012-10-01 11:40:00,47.0,47.02,46.99,47.0,5900.0,41.1433,41.1608,41.1345,41.1433,5900.0
2012-10-01 11:45:00,46.99,47.0,46.96,46.96,12800.0,41.1345,41.1433,41.1083,41.1083,12800.0
2012-10-01 11:50:00,46.95,46.98,46.95,46.97,3300.0,41.0995,41.1258,41.0995,41.117,3300.0
2012-10-01 11:55:00,46.98,46.99,46.93,46.95,13300.0,41.1258,41.1345,41.082,41.0995,13300.0
2012-10-01 12:00:00,46.94,46.96,46.94,46.96,2400.0,41.0908,41.1083,41.0908,41.1083,2400.0
2012-10-01 12:05:00,46.96,46.98,46.95,46.98,2300.0,41.1083,41.1258,41.0995,41.1258,2300.0
2012-10-01 12:10:00,46.98,47.0,46.98,46.98,3300.0,41.1258,41.1433,41.1258,41.1258,3300.0
2012-10-01 12:15:00,46.99,47.0,46.98,47.0,2500.0,41.1345,41.1433,41.1258,41.1433,2500.0
2012-10-01 12:20:00,47.01,47.01,46.96,47.0,6100.0,41.152,41.152,41.1083,41.1433,6100.0
2012-10-01 12:25:00,46.99,47.01,46.95,46.99,3700.0,41.1345,41.152,41.0995,41.1345,3700.0
2012-10-01 12:30:00,46.98,47.0,46.91,46.91,5600.0,41.1258,41.1433,41.0645,41.0645,5600.0
2012-10-01 12:35:00,46.9,46.91,46.89,46.91,1800.0,41.0557,41.0645,41.047,41.0645,1800.0
2012-10-01 12:40:00,46.89,46.95,46.89,46.95,1500.0,41.047,41.0995,41.047,41.0995,1500.0
2012-10-01 12:45:00,46.95,46.97,46.9,46.91,16800.0,41.0995,41.117,41.0557,41.0645,16800.0
2012-10-01 12:50:00,46.91,46.92,46.89,46.91,8600.0,41.0645,41.0733,41.047,41.0645,8600.0
2012-10-01 12:55:00,46.92,46.94,46.91,46.94,800.0,41.0733,41.0908,41.0645,41.0908,800.0
2012-10-01 13:00:00,46.93,46.94,46.9,46.92,3600.0,41.082,41.0908,41.0557,41.0733,3600.0
2012-10-01 13:05:00,46.92,46.93,46.9,46.9,3300.0,41.0733,41.082,41.0557,41.0557,3300.0
2012-10-01 13:10:00,46.9,46.91,46.87,46.88,9300.0,41.0557,41.0645,41.0295,41.0382,9300.0
2012-10-01 13:15:00,46.87,46.9,46.87,46.89,7300.0,41.0295,41.0557,41.0295,41.047,7300.0
2012-10-01 13:20:00,46.88,46.89,46.87,46.88,6600.0,41.0382,41.047,41.0295,41.0382,6600.0
2012-10-01 13:25:00,46.89,46.95,46.89,46.92,8800.0,41.047,41.0995,41.047,41.0733,8800.0
2012-10-01 13:30:00,46.94,46.94,46.88,46.89,10200.0,41.0908,41.0908,41.0382,41.047,10200.0
2012-10-01 13:35:00,46.9,46.95,46.9,46.93,10400.0,41.0557,41.0995,41.0557,41.082,10400.0
2012-10-01 13:40:00,46.94,47.01,46.9,47.0,29500.0,41.0908,41.152,41.0557,41.1433,29500.0
2012-10-01 13:45:00,47.0,47.06,47.0,47.05,5600.0,41.1433,41.1958,41.1433,41.1871,5600.0
2012-10-01 13:50:00,47.04,47.04,47.0,47.01,4900.0,41.1783,41.1783,41.1433,41.152,4900.0
2012-10-01 13:55:00,47.01,47.04,47.0,47.02,5800.0,41.152,41.1783,41.1433,41.1608,5800.0
2012-10-01 14:00:00,47.02,47.03,47.0,47.01,6300.0,41.1608,41.1695,41.1433,41.152,6300.0
2012-10-01 14:05:00,47.01,47.06,47.01,47.05,8100.0,41.152,41.1958,41.152,41.1871,8100.0
2012-10-01 14:10:00,47.05,47.06,47.04,47.05,3900.0,41.1871,41.1958,41.1783,41.1871,3900.0
2012-10-01 14:15:00,47.06,47.06,47.03,47.05,8700.0,41.1958,41.1958,41.1695,41.1871,8700.0
2012-10-01 14:20:00,47.04,47.07,47.04,47.06,9800.0,41.1783,41.2046,41.1783,41.1958,9800.0
2012-10-01 14:25:00,47.06,47.07,47.04,47.07,16100.0,41.1958,41.2046,41.1783,41.2046,16100.0
2012-10-01 14:30:00,47.07,47.11,47.04,47.05,8100.0,41.2046,41.2396,41.1783,41.1871,8100.0
2012-10-01 14:35:00,47.04,47.1,47.04,47.07,5700.0,41.1783,41.2308,41.1783,41.2046,5700.0
2012-10-01 14:40:00,47.07,47.08,47.04,47.06,5100.0,41.2046,41.2133,41.1783,41.1958,5100.0
2012-10-01 14:45:00,47.06,47.06,47.04,47.05,3500.0,41.1958,41.1958,41.1783,41.1871,3500.0
2012-10-01 14:50:00,47.05,47.06,47.04,47.05,3300.0,41.1871,41.1958,41.1783,41.1871,3300.0
2012-10-01 14:55:00,47.06,47.06,47.05,47.05,4400.0,41.1958,41.1958,41.1871,41.1871,4400.0
2012-10-01 15:00:00,47.06,47.07,47.05,47.07,12100.0,41.1958,41.2046,41.1871,41.2046,12100.0
2012-10-01 15:05:00,47.06,47.12,47.05,47.1,9900.0,41.1958,41.2483,41.1871,41.2308,9900.0
2012-10-01 15:10:00,47.09,47.09,47.03,47.03,21200.0,41.2221,41.2221,41.1695,41.1695,21200.0
2012-10-01 15:15:00,47.03,47.07,47.01,47.01,15400.0,41.1695,41.2046,41.152,41.152,15400.0
2012-10-01 15:20:00,47.0,47.03,46.94,46.99,29800.0,41.1433,41.1695,41.0908,41.1345,29800.0
2012-10-01 15:25:00,46.99,47.07,46.97,47.06,13200.0,41.1345,41.2046,41.117,41.1958,13200.0
2012-10-01 15:30:00,47.07,47.07,47.05,47.05,11200.0,41.2046,41.2046,41.1871,41.1871,11200.0
2012-10-01 15:35:00,47.06,47.06,47.0,47.04,16100.0,41.1958,41.1958,41.1433,41.1783,16100.0
2012-10-01 15:40:00,47.04,47.09,47.01,47.01,12400.0,41.1783,41.2221,41.152,41.152,12400.0
2012-10-01 15:45:00,47.01,47.05,46.98,47.01,29300.0,41.152,41.1871,41.1258,41.152,29300.0
2012-10-01 15:50:00,47.01,47.04,46.97,47.0,21200.0,41.152,41.1783,41.117,41.1433,21200.0
2012-10-01 15:55:00,47.01,47.07,47.0,47.07,42600.0,41.152,41.2046,41.1433,41.2046,42600.0
2012-10-02 09:30:00,47.25,47.27,47.11,47.23,9100.0,41.3621,41.3796,41.2396,41.3446,9100.0
2012-10-02 09:35:00,47.23,47.37,47.15,47.35,4800.0,41.3446,41.4672,41.2746,41.4497,4800.0
2012-10-02 09:40:00,47.38,47.38,47.23,47.27,4200.0,41.4759,41.4759,41.3446,41.3796,4200.0
2012-10-02 09:45:00,47.28,47.35,47.28,47.34,13400.0,41.3884,41.4497,41.3884,41.4409,13400.0
2012-10-02 09:50:00,47.32,47.37,47.31,47.37,4500.0,41.4234,41.4672,41.4147,41.4672,4500.0
2012-10-02 09:55:00,47.37,47.42,47.36,47.41,8400.0,41.4672,41.5109,41.4584,41.5022,8400.0
2012-10-02 10:00:00,47.41,47.41,47.26,47.26,11300.0,41.5022,41.5022,41.3709,41.3709,11300.0
2012-10-02 10:05:00,47.26,47.36,47.25,47.36,4500.0,41.3709,41.4584,41.3621,41.4584,4500.0
2012-10-02 10:10:00,47.34,47.38,47.27,47.27,7600.0,41.4409,41.4759,41.3796,41.3796,7600.0
2012-10-02 10:15:00,47.28,47.28,47.25,47.28,5500.0,41.3884,41.3884,41.3621,41.3884,5500.0
2012-10-02 10:20:00,47.29,47.37,47.29,47.37,3600.0,41.3971,41.4672,41.3971,41.4672,3600.0
2012-10-02 10:25:00,47.39,47.41,47.35,47.38,7100.0,41.4847,41.5022,41.4497,41.4759,7100.0
2012-10-02 10:30:00,47.4,47.48,47.39,47.48,5200.0,41.4934,41.5635,41.4847,41.5635,5200.0
2012-10-02 10:35:00,47.49,47.6,47.47,47.59,10900.0,41.5722,41.6685,41.5547,41.6598,10900.0
2012-10-02 10:40:00,47.57,47.58,47.35,47.36,20000.0,41.6423,41.651,41.4497,41.4584,20000.0
2012-10-02 10:45:00,47.35,47.35,47.31,47.32,3100.0,41.4497,41.4497,41.4147,41.4234,3100.0
2012-10-02 10:50:00,47.32,47.38,47.26,47.26,10600.0,41.4234,41.4759,41.3709,41.3709,10600.0
2012-10-02 10:55:00,47.27,47.39,47.25,47.38,15400.0,41.3796,41.4847,41.3621,41.4759,15400.0
2012-10-02 11:00:00,47.38,47.39,47.32,47.36,13400.0,41.4759,41.4847,41.4234,41.4584,13400.0
2012-10-02 11:05:00,47.34,47.34,47.28,47.29,6700.0,41.4409,41.4409,41.3884,41.3971,6700.0
2012-10-02 11:10:00,47.29,47.31,47.26,47.31,4500.0,41.3971,41.4147,41.3709,41.4147,4500.0
2012-10-02 11:15:00,47.33,47.35,47.31,47.33,6600.0,41.4322,41.4497,41.4147,41.4322,6600.0
2012-10-02 11:20:00,47.34,47.35,47.3,47.3,5700.0,41.4409,41.4497,41.4059,41.4059,5700.0
2012-10-02 11:25:00,47.3,47.34,47.3,47.32,6200.0,41.4059,41.4409,41.4059,41.4234,6200.0
2012-10-02 11:30:00,47.32,47.46,47.32,47.38,12800.0,41.4234,41.546,41.4234,41.4759,12800.0
2012-10-02 11:35:00,47.4,47.4,47.25,47.34,5600.0,41.4934,41.4934,41.3621,41.4409,5600.0
2012-10-02 11:40:00,47.34,47.36,47.28,47.34,8200.0,41.4409,41.4584,41.3884,41.4409,8200.0
2012-10-02 11:45:00,47.36,47.41,47.34,47.35,12100.0,41.4584,41.5022,41.4409,41.4497,12100.0
2012-10-02 11:50:00,47.35,47.38,47.32,47.32,4500.0,41.4497,41.4759,41.4234,41.4234,4500.0
2012-10-02 11:55:00,47.32,47.32,47.22,47.26,13600.0,41.4234,41.4234,41.3359,41.3709,13600.0
2012-10-02 12:00:00,47.27,47.34,47.27,47.27,2600.0,41.3796,41.4409,41.3796,41.3796,2600.0
2012-10-02 12:05:00,47.3,47.32,47.3,47.32,2800.0,41.4059,41.4234,41.4059,41.4234,2800.0
2012-10-02 12:10:00,47.34,47.39,47.31,47.38,4400.0,41.4409,41.4847,41.4147,41.4759,4400.0
2012-10-02 12:15:00,47.38,47.47,47.37,47.43,8400.0,41.4759,41.5547,41.4672,41.5197,8400.0
2012-10-02 12:20:00,47.41,47.43,47.4,47.41,1800.0,41.5022,41.5197,41.4934,41.5022,1800.0
2012-10-02 12:25:00,47.4,47.42,47.39,47.39,3100.0,41.4934,41.5109,41.4847,41.4847,3100.0
2012-10-02 12:30:00,47.4,47.43,47.39,47.41,6000.0,41.4934,41.5197,41.4847,41.5022,6000.0
2012-10-02 12:35:00,47.4,47.44,47.36,47.43,5600.0,41.4934,41.5285,41.4584,41.5197,5600.0
2012-10-02 12:40:00,47.43,47.44,47.38,47.44,3800.0,41.5197,41.5285,41.4759,41.5285,3800.0
2012-10-02 12:45:00,47.44,47.44,47.41,47.41,4800.0,41.5285,41.5285,41.5022,41.5022,4800.0
2012-10-02 12:50:00,47.41,47.43,47.38,47.4,8900.0,41.5022,41.5197,41.4759,41.4934,8900.0
2012-10-02 12:55:00,47.39,47.41,47.36,47.38,8900.0,41.4847,41.5022,41.4584,41.4759,8900.0
2012-10-02 13:00:00,47.39,47.39,47.37,47.37,2400.0,41.4847,41.4847,41.4672,41.4672,2400.0
2012-10-02 13:05:00,47.38,47.39,47.36,47.36,3000.0,41.4759,41.4847,41.4584,41.4584,3000.0
2012-10-02 13:10:00,47.36,47.42,47.36,47.42,4700.0,41.4584,41.5109,41.4584,41.5109,4700.0
2012-10-02 13:15:00,47.43,47.46,47.43,47.45,2500.0,41.5197,41.546,41.5197,41.5372,2500.0
2012-10-02 13:20:00,47.46,47.46,47.43,47.44,4300.0,41.546,41.546,41.5197,41.5285,4300.0
2012-10-02 13:25:00,47.45,47.45,47.43,47.45,2800.0,41.5372,41.5372,41.5197,41.5372,2800.0
2012-10-02 13:30:00,47.45,47.45,47.43,47.44,5900.0,41.5372,41.5372,41.5197,41.5285,5900.0
2012-10-02 13:35:00,47.45,47.53,47.44,47.53,10400.0,41.5372,41.6072,41.5285,41.6072,10400.0
2012-10-02 13:40:00,47.54,47.58,47.53,47.57,8900.0,41.616,41.651,41.6072,41.6423,8900.0
2012-10-02 13:45:00,47.56,47.56,47.51,47.51,2100.0,41.6335,41.6335,41.5897,41.5897,2100.0
2012-10-02 13:50:00,47.51,47.51,47.45,47.45,5100.0,41.5897,41.5897,41.5372,41.5372,5100.0
2012-10-02 13:55:00,47.44,47.44,47.38,47.44,11000.0,41.5285,41.5285,41.4759,41.5285,11000.0
2012-10-02 14:00:00,47.43,47.46,47.43,47.44,6100.0,41.5197,41.546,41.5197,41.5285,6100.0
2012-10-02 14:05:00,47.43,47.48,47.41,47.43,8900.0,41.5197,41.5635,41.5022,41.5197,8900.0
2012-10-02 14:10:00,47.44,47.46,47.43,47.46,3800.0,41.5285,41.546,41.5197,41.546,3800.0
2012-10-02 14:15:00,47.48,47.48,47.43,47.45,2200.0,41.5635,41.5635,41.5197,41.5372,2200.0
2012-10-02 14:20:00,47.45,47.45,47.44,47.45,1400.0,41.5372,41.5372,41.5285,41.5372,1400.0
2012-10-02 14:25:00,47.45,47.45,47.38,47.39,8200.0,41.5372,41.5372,41.4759,41.4847,8200.0
2012-10-02 14:30:00,47.38,47.38,47.34,47.38,4400.0,41.4759,41.4759,41.4409,41.4759,4400.0
2012-10-02 14:35:00,47.37,47.4,47.37,47.37,4100.0,41.4672,41.4934,41.4672,41.4672,4100.0
2012-10-02 14:40:00,47.35,47.4,47.35,47.39,3800.0,41.4497,41.4934,41.4497,41.4847,3800.0
2012-10-02 14:45:00,47.38,47.39,47.34,47.38,8000.0,41.4759,41.4847,41.4409,41.4759,8000.0
2012-10-02 14:50:00,47.39,47.4,47.35,47.35,7900.0,41.4847,41.4934,41.4497,41.4497,7900.0
2012-10-02 14:55:00,47.33,47.35,47.31,47.33,5800.0,41.4322,41.4497,41.4147,41.4322,5800.0
2012-10-02 15:00:00,47.32,47.36,47.31,47.36,9700.0,41.4234,41.4584,41.4147,41.4584,9700.0
2012-10-02 15:05:00,47.36,47.39,47.32,47.34,12800.0,41.4584,41.4847,41.4234,41.4409,12800.0
2012-10-02 15:10:00,47.35,47.35,47.31,47.35,10700.0,41.4497,41.4497,41.4147,41.4497,10700.0
2012-10-02 15:15:00,47.36,47.36,47.3,47.33,12600.0,41.4584,41.4584,41.4059,41.4322,12600.0
2012-10-02 15:20:00,47.33,47.38,47.3,47.38,10700.0,41.4322,41.4759,41.4059,41.4759,10700.0
2012-10-02 15:25:00,47.38,47.39,47.35,47.38,10600.0,41.4759,41.4847,41.4497,41.4759,10600.0
2012-10-02 15:30:00,47.37,47.4,47.35,47.35,8700.0,41.4672,41.4934,41.4497,41.4497,8700.0
2012-10-02 15:35:00,47.35,47.38,47.34,47.37,18000.0,41.4497,41.4759,41.4409,41.4672,18000.0
2012-10-02 15:40:00,47.38,47.38,47.34,47.35,15700.0,41.4759,41.4759,41.4409,41.4497,15700.0
2012-10-02 15:45:00,47.36,47.42,47.35,47.42,45800.0,41.4584,41.5109,41.4497,41.5109,45800.0
2012-10-02 15:50:00,47.4,47.43,47.4,47.41,11500.0,41.4934,41.5197,41.4934,41.5022,11500.0
2012-10-02 15:55:00,47.42,47.45,47.41,47.44,20000.0,41.5109,41.5372,41.5022,41.5285,20000.0
2012-10-03 09:30:00,47.55,47.7,47.5,47.64,9000.0,41.6247,41.7561,41.581,41.7035,9000.0
2012-10-03 09:35:00,47.63,47.67,47.59,47.6,4800.0,41.6948,41.7298,41.6598,41.6685,4800.0
2012-10-03 09:40:00,47.6,47.63,47.57,47.58,6200.0,41.6685,41.6948,41.6423,41.651,6200.0
2012-10-03 09:45:00,47.57,47.6,47.57,47.58,10300.0,41.6423,41.6685,41.6423,41.651,10300.0
2012-10-03 09:50:00,47.57,47.58,47.5,47.54,11900.0,41.6423,41.651,41.581,41.616,11900.0
2012-10-03 09:55:00,47.52,47.69,47.5,47.63,8300.0,41.5985,41.7473,41.581,41.6948,8300.0
2012-10-03 10:00:00,47.65,47.77,47.56,47.66,9100.0,41.7123,41.8173,41.6335,41.721,9100.0
2012-10-03 10:05:00,47.65,47.66,47.59,47.61,8500.0,41.7123,41.721,41.6598,41.6773,8500.0
2012-10-03 10:10:00,47.63,47.66,47.63,47.63,6000.0,41.6948,41.721,41.6948,41.6948,6000.0
2012-10-03 10:15:00,47.62,47.86,47.62,47.86,10800.0,41.686,41.8961,41.686,41.8961,10800.0
2012-10-03 10:20:00,47.86,47.92,47.82,47.91,7000.0,41.8961,41.9486,41.8611,41.9399,7000.0
2012-10-03 10:25:00,47.92,47.97,47.91,47.95,12000.0,41.9486,41.9924,41.9399,41.9749,12000.0
2012-10-03 10:30:00,47.97,47.98,47.85,47.85,13800.0,41.9924,42.0012,41.8874,41.8874,13800.0
2012-10-03 10:35:00,47.86,47.93,47.85,47.92,7100.0,41.8961,41.9574,41.8874,41.9486,7100.0
2012-10-03 10:40:00,47.92,47.98,47.8,47.98,8400.0,41.9486,42.0012,41.8436,42.0012,8400.0
2012-10-03 10:45:00,47.98,47.98,47.85,47.85,5200.0,42.0012,42.0012,41.8874,41.8874,5200.0
2012-10-03 10:50:00,47.85,47.85,47.75,47.75,6300.0,41.8874,41.8874,41.7998,41.7998,6300.0
2012-10-03 10:55:00,47.75,47.77,47.75,47.76,3200.0,41.7998,41.8173,41.7998,41.8086,3200.0
2012-10-03 11:00:00,47.77,47.8,47.76,47.77,4100.0,41.8173,41.8436,41.8086,41.8173,4100.0
2012-10-03 11:05:00,47.78,47.85,47.78,47.81,3800.0,41.8261,41.8874,41.8261,41.8523,3800.0
2012-10-03 11:10:00,47.84,47.95,47.84,47.94,3100.0,41.8786,41.9749,41.8786,41.9662,3100.0
2012-10-03 11:15:00,47.95,47.95,47.89,47.91,3800.0,41.9749,41.9749,41.9224,41.9399,3800.0
2012-10-03 11:20:00,47.91,47.94,47.91,47.93,2900.0,41.9399,41.9662,41.9399,41.9574,2900.0
2012-10-03 11:25:00,47.92,47.93,47.89,47.9,5100.0,41.9486,41.9574,41.9224,41.9311,5100.0
2012-10-03 11:30:00,47.9,47.92,47.88,47.88,4200.0,41.9311,41.9486,41.9136,41.9136,4200.0
2012-10-03 11:35:00,47.88,47.89,47.87,47.89,2400.0,41.9136,41.9224,41.9049,41.9224,2400.0
2012-10-03 11:40:00,47.87,47.88,47.85,47.86,13300.0,41.9049,41.9136,41.8874,41.8961,13300.0
2012-10-03 11:45:00,47.84,47.94,47.84,47.92,10000.0,41.8786,41.9662,41.8786,41.9486,10000.0
2012-10-03 11:50:00,47.91,47.94,47.88,47.94,5500.0,41.9399,41.9662,41.9136,41.9662,5500.0
2012-10-03 11:55:00,47.94,48.03,47.94,48.03,7300.0,41.9662,42.0449,41.9662,42.0449,7300.0
2012-10-03 12:00:00,48.05,48.08,47.99,47.99,5900.0,42.0624,42.0887,42.0099,42.0099,5900.0
2012-10-03 12:05:00,47.98,48.0,47.98,47.99,2500.0,42.0012,42.0187,42.0012,42.0099,2500.0
2012-10-03 12:10:00,47.98,47.99,47.95,47.95,3600.0,42.0012,42.0099,41.9749,41.9749,3600.0
2012-10-03 12:15:00,47.95,47.96,47.92,47.92,2500.0,41.9749,41.9837,41.9486,41.9486,2500.0
2012-10-03 12:20:00,47.92,47.97,47.92,47.95,3700.0,41.9486,41.9924,41.9486,41.9749,3700.0
2012-10-03 12:25:00,47.97,47.97,47.95,47.96,2700.0,41.9924,41.9924,41.9749,41.9837,2700.0
2012-10-03 12:30:00,47.98,48.02,47.98,48.0,3700.0,42.0012,42.0362,42.0012,42.0187,3700.0
2012-10-03 12:35:00,48.01,48.01,48.0,48.01,1500.0,42.0274,42.0274,42.0187,42.0274,1500.0
2012-10-03 12:40:00,48.02,48.07,48.02,48.04,5100.0,42.0362,42.08,42.0362,42.0537,5100.0
2012-10-03 12:45:00,48.04,48.09,48.03,48.09,2500.0,42.0537,42.0975,42.0449,42.0975,2500.0
2012-10-03 12:50:00,48.07,48.1,48.07,48.1,1300.0,42.08,42.1062,42.08,42.1062,1300.0
2012-10-03 12:55:00,48.09,48.12,48.08,48.12,4100.0,42.0975,42.1237,42.0887,42.1237,4100.0
2012-10-03 13:00:00,48.12,48.19,48.1,48.17,17000.0,42.1237,42.185,42.1062,42.1675,17000.0
2012-10-03 13:05:00,48.18,48.18,48.11,48.11,2000.0,42.1762,42.1762,42.115,42.115,2000.0
2012-10-03 13:10:00,48.11,48.13,48.1,48.11,2700.0,42.115,42.1325,42.1062,42.115,2700.0
2012-10-03 13:15:00,48.11,48.12,48.09,48.12,3000.0,42.115,42.1237,42.0975,42.1237,3000.0
2012-10-03 13:20:00,48.12,48.15,48.12,48.15,2800.0,42.1237,42.15,42.1237,42.15,2800.0
2012-10-03 13:25:00,48.15,48.16,48.11,48.14,4300.0,42.15,42.1587,42.115,42.1412,4300.0
2012-10-03 13:30:00,48.14,48.14,48.05,48.05,3700.0,42.1412,42.1412,42.0624,42.0624,3700.0
2012-10-03 13:35:00,48.04,48.04,47.97,47.98,15000.0,42.0537,42.0537,41.9924,42.0012,15000.0
2012-10-03 13:40:00,47.97,48.03,47.95,48.01,11100.0,41.9924,42.0449,41.9749,42.0274,11100.0
2012-10-03 13:45:00,48.01,48.03,48.01,48.01,6700.0,42.0274,42.0449,42.0274,42.0274,6700.0
2012-10-03 13:50:00,48.02,48.03,48.0,48.02,13400.0,42.0362,42.0449,42.0187,42.0362,13400.0
2012-10-03 13:55:00,48.03,48.05,48.02,48.05,6400.0,42.0449,42.0624,42.0362,42.0624,6400.0
2012-10-03 14:00:00,48.06,48.08,48.04,48.05,5100.0,42.0712,42.0887,42.0537,42.0624,5100.0
2012-10-03 14:05:00,48.05,48.08,48.03,48.08,6800.0,42.0624,42.0887,42.0449,42.0887,6800.0
2012-10-03 14:10:00,48.07,48.08,48.07,48.07,1800.0,42.08,42.0887,42.08,42.08,1800.0
2012-10-03 14:15:00,48.07,48.08,48.03,48.05,5900.0,42.08,42.0887,42.0449,42.0624,5900.0
2012-10-03 14:20:00,48.05,48.08,48.02,48.04,8900.0,42.0624,42.0887,42.0362,42.0537,8900.0
2012-10-03 14:25:00,48.04,48.06,48.03,48.05,9800.0,42.0537,42.0712,42.0449,42.0624,9800.0
2012-10-03 14:30:00,48.04,48.07,48.04,48.06,5700.0,42.0537,42.08,42.0537,42.0712,5700.0
2012-10-03 14:35:00,48.05,48.06,48.05,48.06,10000.0,42.0624,42.0712,42.0624,42.0712,10000.0
2012-10-03 14:40:00,48.05,48.06,48.05,48.05,4600.0,42.0624,42.0712,42.0624,42.0624,4600.0
2012-10-03 14:45:00,48.06,48.06,48.03,48.05,14700.0,42.0712,42.0712,42.0449,42.0624,14700.0
2012-10-03 14:50:00,48.05,48.06,48.05,48.05,14300.0,42.0624,42.0712,42.0624,42.0624,14300.0
2012-10-03 14:55:00,48.05,48.06,48.05,48.05,6300.0,42.0624,42.0712,42.0624,42.0624,6300.0
2012-10-03 15:00:00,48.05,48.07,48.05,48.06,17600.0,42.0624,42.08,42.0624,42.0712,17600.0
2012-10-03 15:05:00,48.05,48.06,48.05,48.06,16600.0,42.0624,42.0712,42.0624,42.0712,16600.0
2012-10-03 15:10:00,48.05,48.06,48.05,48.05,5600.0,42.0624,42.0712,42.0624,42.0624,5600.0
2012-10-03 15:15:00,48.06,48.09,48.03,48.05,15300.0,42.0712,42.0975,42.0449,42.0624,15300.0
2012-10-03 15:20:00,48.05,48.08,48.02,48.08,15000.0,42.0624,42.0887,42.0362,42.0887,15000.0
2012-10-03 15:25:00,48.06,48.12,48.06,48.11,9400.0,42.0712,42.1237,42.0712,42.115,9400.0
2012-10-03 15:30:00,48.11,48.11,48.06,48.11,50100.0,42.115,42.115,42.0712,42.115,50100.0
2012-10-03 15:35:00,48.1,48.14,48.09,48.12,17900.0,42.1062,42.1412,42.0975,42.1237,17900.0
2012-10-03 15:40:00,48.13,48.14,48.08,48.14,64800.0,42.1325,42.1412,42.0887,42.1412,64800.0
2012-10-03 15:45:00,48.14,48.26,48.1,48.11,63900.0,42.1412,42.2463,42.1062,42.115,63900.0
2012-10-03 15:50:00,48.12,48.15,48.1,48.13,18800.0,42.1237,42.15,42.1062,42.1325,18800.0
2012-10-03 15:55:00,48.11,48.13,48.1,48.13,39900.0,42.115,42.1325,42.1062,42.1325,39900.0
2012-10-04 09:30:00,48.25,48.34,48.23,48.23,16600.0,42.2375,42.3163,42.22,42.22,16600.0
2012-10-04 09:35:00,48.23,48.3,48.23,48.27,3800.0,42.22,42.2813,42.22,42.255,3800.0
2012-10-04 09:40:00,48.26,48.39,48.23,48.38,10600.0,42.2463,42.3601,42.22,42.3513,10600.0
2012-10-04 09:45:00,48.37,48.45,48.33,48.45,4900.0,42.3426,42.4126,42.3076,42.4126,4900.0
2012-10-04 09:50:00,48.43,48.44,48.36,48.44,9300.0,42.3951,42.4038,42.3338,42.4038,9300.0
2012-10-04 09:55:00,48.43,48.44,48.39,48.39,2600.0,42.3951,42.4038,42.3601,42.3601,2600.0
2012-10-04 10:00:00,48.43,48.48,48.38,48.48,6300.0,42.3951,42.4389,42.3513,42.4389,6300.0
2012-10-04 10:05:00,48.47,48.62,48.46,48.61,8200.0,42.4301,42.5614,42.4214,42.5527,8200.0
2012-10-04 10:10:00,48.62,48.67,48.61,48.64,8900.0,42.5614,42.6052,42.5527,42.5789,8900.0
2012-10-04 10:15:00,48.64,48.7,48.62,48.68,9000.0,42.5789,42.6314,42.5614,42.6139,9000.0
2012-10-04 10:20:00,48.69,48.7,48.67,48.69,4700.0,42.6227,42.6314,42.6052,42.6227,4700.0
2012-10-04 10:25:00,48.69,48.69,48.59,48.62,4700.0,42.6227,42.6227,42.5352,42.5614,4700.0
2012-10-04 10:30:00,48.62,48.63,48.53,48.58,12700.0,42.5614,42.5702,42.4826,42.5264,12700.0
2012-10-04 10:35:00,48.58,48.58,48.52,48.53,3400.0,42.5264,42.5264,42.4739,42.4826,3400.0
2012-10-04 10:40:00,48.53,48.6,48.53,48.58,5500.0,42.4826,42.5439,42.4826,42.5264,5500.0
2012-10-04 10:45:00,48.56,48.56,48.5,48.5,4600.0,42.5089,42.5089,42.4564,42.4564,4600.0
2012-10-04 10:50:00,48.52,48.52,48.5,48.52,5700.0,42.4739,42.4739,42.4564,42.4739,5700.0
2012-10-04 10:55:00,48.53,48.6,48.51,48.59,6700.0,42.4826,42.5439,42.4651,42.5352,6700.0
2012-10-04 11:00:00,48.6,48.69,48.6,48.66,13400.0,42.5439,42.6227,42.5439,42.5964,13400.0
2012-10-04 11:05:00,48.66,48.68,48.64,48.65,15700.0,42.5964,42.6139,42.5789,42.5877,15700.0
2012-10-04 11:10:00,48.66,48.71,48.66,48.7,9100.0,42.5964,42.6402,42.5964,42.6314,9100.0
2012-10-04 11:15:00,48.71,48.71,48.66,48.7,10100.0,42.6402,42.6402,42.5964,42.6314,10100.0
2012-10-04 11:20:00,48.71,48.74,48.68,48.72,18400.0,42.6402,42.6665,42.6139,42.649,18400.0
2012-10-04 11:25:00,48.73,48.73,48.68,48.69,6100.0,42.6577,42.6577,42.6139,42.6227,6100.0
2012-10-04 11:30:00,48.7,48.71,48.68,48.71,8500.0,42.6314,42.6402,42.6139,42.6402,8500.0
2012-10-04 11:35:00,48.71,48.71,48.69,48.7,5600.0,42.6402,42.6402,42.6227,42.6314,5600.0
2012-10-04 11:40:00,48.7,48.71,48.69,48.69,7200.0,42.6314,42.6402,42.6227,42.6227,7200.0
2012-10-04 11:45:00,48.68,48.73,48.68,48.69,8100.0,42.6139,42.6577,42.6139,42.6227,8100.0
2012-10-04 11:50:00,48.7,48.71,48.67,48.7,6100.0,42.6314,42.6402,42.6052,42.6314,6100.0
2012-10-04 11:55:00,48.7,48.71,48.68,48.7,5700.0,42.6314,42.6402,42.6139,42.6314,5700.0
2012-10-04 12:00:00,48.7,48.73,48.69,48.73,6900.0,42.6314,42.6577,42.6227,42.6577,6900.0
2012-10-04 12:05:00,48.74,48.76,48.72,48.75,11100.0,42.6665,42.684,42.649,42.6752,11100.0
2012-10-04 12:10:00,48.76,48.89,48.75,48.89,19200.0,42.684,42.7978,42.6752,42.7978,19200.0
2012-10-04 12:15:00,48.9,48.91,48.86,48.87,16200.0,42.8065,42.8153,42.7715,42.7803,16200.0
2012-10-04 12:20:00,48.87,48.9,48.86,48.89,3800.0,42.7803,42.8065,42.7715,42.7978,3800.0
2012-10-04 12:25:00,48.9,48.91,48.88,48.9,36900.0,42.8065,42.8153,42.789,42.8065,36900.0
2012-10-04 12:30:00,48.89,48.92,48.89,48.92,49100.0,42.7978,42.824,42.7978,42.824,49100.0
2012-10-04 12:35:00,48.92,48.98,48.92,48.96,19500.0,42.824,42.8766,42.824,42.859,19500.0
2012-10-04 12:40:00,48.96,48.97,48.9,48.9,7500.0,42.859,42.8678,42.8065,42.8065,7500.0
2012-10-04 12:45:00,48.88,48.89,48.85,48.87,5000.0,42.789,42.7978,42.7628,42.7803,5000.0
2012-10-04 12:50:00,48.87,48.88,48.83,48.83,6600.0,42.7803,42.789,42.7452,42.7452,6600.0
2012-10-04 12:55:00,48.83,48.85,48.83,48.84,2300.0,42.7452,42.7628,42.7452,42.754,2300.0
2012-10-04 13:00:00,48.85,48.88,48.85,48.87,3800.0,42.7628,42.789,42.7628,42.7803,3800.0
2012-10-04 13:05:00,48.87,48.9,48.87,48.9,4400.0,42.7803,42.8065,42.7803,42.8065,4400.0
2012-10-04 13:10:00,48.89,48.89,48.87,48.87,3600.0,42.7978,42.7978,42.7803,42.7803,3600.0
2012-10-04 13:15:00,48.88,48.89,48.88,48.88,6200.0,42.789,42.7978,42.789,42.789,6200.0
2012-10-04 13:20:00,48.88,48.88,48.87,48.88,8900.0,42.789,42.789,42.7803,42.789,8900.0
2012-10-04 13:25:00,48.88,48.92,48.88,48.92,8000.0,42.789,42.824,42.789,42.824,8000.0
2012-10-04 13:30:00,48.93,48.94,48.92,48.94,5900.0,42.8328,42.8415,42.824,42.8415,5900.0
2012-10-04 13:35:00,48.93,48.93,48.88,48.9,7200.0,42.8328,42.8328,42.789,42.8065,7200.0
2012-10-04 13:40:00,48.88,48.91,48.88,48.91,5800.0,42.789,42.8153,42.789,42.8153,5800.0
2012-10-04 13:45:00,48.9,48.91,48.9,48.9,7100.0,42.8065,42.8153,42.8065,42.8065,7100.0
2012-10-04 13:50:00,48.9,48.93,48.89,48.92,8500.0,42.8065,42.8328,42.7978,42.824,8500.0
2012-10-04 13:55:00,48.92,48.93,48.91,48.92,11400.0,42.824,42.8328,42.8153,42.824,11400.0
2012-10-04 14:00:00,48.91,48.95,48.88,48.9,24500.0,42.8153,42.8503,42.789,42.8065,24500.0
2012-10-04 14:05:00,48.92,48.92,48.88,48.91,8100.0,42.824,42.824,42.789,42.8153,8100.0
2012-10-04 14:10:00,48.91,48.91,48.88,48.9,9400.0,42.8153,42.8153,42.789,42.8065,9400.0
2012-10-04 14:15:00,48.9,48.9,48.85,48.87,8800.0,42.8065,42.8065,42.7628,42.7803,8800.0
2012-10-04 14:20:00,48.87,48.87,48.85,48.85,2900.0,42.7803,42.7803,42.7628,42.7628,2900.0
2012-10-04 14:25:00,48.85,48.85,48.82,48.82,6100.0,42.7628,42.7628,42.7365,42.7365,6100.0
2012-10-04 14:30:00,48.83,48.83,48.81,48.81,7000.0,42.7452,42.7452,42.7277,42.7277,7000.0
2012-10-04 14:35:00,48.81,48.89,48.8,48.89,12400.0,42.7277,42.7978,42.719,42.7978,12400.0
2012-10-04 14:40:00,48.89,48.95,48.88,48.88,15700.0,42.7978,42.8503,42.789,42.789,15700.0
2012-10-04 14:45:00,48.87,48.89,48.86,48.87,9800.0,42.7803,42.7978,42.7715,42.7803,9800.0
2012-10-04 14:50:00,48.87,48.92,48.86,48.9,13400.0,42.7803,42.824,42.7715,42.8065,13400.0
2012-10-04 14:55:00,48.91,48.92,48.89,48.91,26100.0,42.8153,42.824,42.7978,42.8153,26100.0
2012-10-04 15:00:00,48.91,48.92,48.85,48.85,32000.0,42.8153,42.824,42.7628,42.7628,32000.0
2012-10-04 15:05:00,48.84,48.85,48.78,48.8,29800.0,42.754,42.7628,42.7015,42.719,29800.0
2012-10-04 15:10:00,48.8,48.8,48.77,48.78,47800.0,42.719,42.719,42.6927,42.7015,47800.0
2012-10-04 15:15:00,48.78,48.79,48.72,48.72,10800.0,42.7015,42.7102,42.649,42.649,10800.0
2012-10-04 15:20:00,48.72,48.72,48.62,48.63,13400.0,42.649,42.649,42.5614,42.5702,13400.0
2012-10-04 15:25:00,48.62,48.62,48.58,48.6,24800.0,42.5614,42.5614,42.5264,42.5439,24800.0
2012-10-04 15:30:00,48.61,48.7,48.61,48.7,12500.0,42.5527,42.6314,42.5527,42.6314,12500.0
2012-10-04 15:35:00,48.71,48.75,48.7,48.75,12900.0,42.6402,42.6752,42.6314,42.6752,12900.0
2012-10-04 15:40:00,48.74,48.75,48.72,48.75,14700.0,42.6665,42.6752,42.649,42.6752,14700.0
2012-10-04 15:45:00,48.74,48.74,48.71,48.72,15100.0,42.6665,42.6665,42.6402,42.649,15100.0
2012-10-04 15:50:00,48.71,48.72,48.69,48.69,12400.0,42.6402,42.649,42.6227,42.6227,12400.0
2012-10-04 15:55:00,48.69,48.77,48.69,48.77,49400.0,42.6227,42.6927,42.6227,42.6927,49400.0
2012-10-05 09:30:00,48.93,49.0,48.81,48.99,6300.0,42.8328,42.8941,42.7277,42.8853,6300.0
2012-10-05 09:35:00,48.99,49.0,48.94,48.97,7000.0,42.8853,42.8941,42.8415,42.8678,7000.0
2012-10-05 09:40:00,49.0,49.06,48.99,49.0,5900.0,42.8941,42.9466,42.8853,42.8941,5900.0
2012-10-05 09:45:00,49.0,49.04,49.0,49.02,2100.0,42.8941,42.9291,42.8941,42.9116,2100.0
2012-10-05 09:50:00,49.0,49.1,49.0,49.07,9300.0,42.8941,42.9816,42.8941,42.9553,9300.0
2012-10-05 09:55:00,49.07,49.1,49.06,49.08,5600.0,42.9553,42.9816,42.9466,42.9641,5600.0
2012-10-05 10:00:00,49.08,49.24,49.05,49.21,18600.0,42.9641,43.1042,42.9378,43.0779,18600.0
2012-10-05 10:05:00,49.19,49.19,49.12,49.17,4600.0,43.0604,43.0604,42.9991,43.0429,4600.0
2012-10-05 10:10:00,49.14,49.19,49.13,49.15,4800.0,43.0166,43.0604,43.0079,43.0254,4800.0
2012-10-05 10:15:00,49.17,49.23,49.15,49.2,5900.0,43.0429,43.0954,43.0254,43.0691,5900.0
2012-10-05 10:20:00,49.24,49.25,49.21,49.25,9300.0,43.1042,43.1129,43.0779,43.1129,9300.0
2012-10-05 10:25:00,49.25,49.28,49.25,49.28,6800.0,43.1129,43.1392,43.1129,43.1392,6800.0
2012-10-05 10:30:00,49.27,49.31,49.27,49.31,7500.0,43.1304,43.1654,43.1304,43.1654,7500.0
2012-10-05 10:35:00,49.32,49.32,49.27,49.27,3900.0,43.1742,43.1742,43.1304,43.1304,3900.0
2012-10-05 10:40:00,49.28,49.28,49.24,49.25,9900.0,43.1392,43.1392,43.1042,43.1129,9900.0
2012-10-05 10:45:00,49.26,49.26,49.13,49.13,12700.0,43.1217,43.1217,43.0079,43.0079,12700.0
2012-10-05 10:50:00,49.14,49.17,49.14,49.14,4400.0,43.0166,43.0429,43.0166,43.0166,4400.0
2012-10-05 10:55:00,49.16,49.18,49.13,49.15,5400.0,43.0341,43.0516,43.0079,43.0254,5400.0
2012-10-05 11:00:00,49.15,49.2,49.15,49.19,7300.0,43.0254,43.0691,43.0254,43.0604,7300.0
2012-10-05 11:05:00,49.19,49.19,49.15,49.17,5100.0,43.0604,43.0604,43.0254,43.0429,5100.0
2012-10-05 11:10:00,49.18,49.23,49.16,49.19,26200.0,43.0516,43.0954,43.0341,43.0604,26200.0
2012-10-05 11:15:00,49.2,49.26,49.18,49.26,15200.0,43.0691,43.1217,43.0516,43.1217,15200.0
2012-10-05 11:20:00,49.23,49.26,49.23,49.23,1100.0,43.0954,43.1217,43.0954,43.0954,1100.0
2012-10-05 11:25:00,49.22,49.22,49.2,49.21,1800.0,43.0866,43.0866,43.0691,43.0779,1800.0
2012-10-05 11:30:00,49.21,49.23,49.19,49.23,3200.0,43.0779,43.0954,43.0604,43.0954,3200.0
2012-10-05 11:35:00,49.23,49.24,49.2,49.2,4100.0,43.0954,43.1042,43.0691,43.0691,4100.0
2012-10-05 11:40:00,49.2,49.23,49.18,49.2,10500.0,43.0691,43.0954,43.0516,43.0691,10500.0
2012-10-05 11:45:00,49.21,49.22,49.21,49.22,800.0,43.0779,43.0866,43.0779,43.0866,800.0
2012-10-05 11:50:00,49.22,49.23,49.2,49.23,1300.0,43.0866,43.0954,43.0691,43.0954,1300.0
2012-10-05 11:55:00,49.22,49.25,49.22,49.24,1600.0,43.0866,43.1129,43.0866,43.1042,1600.0
2012-10-05 12:00:00,49.23,49.23,49.22,49.22,1400.0,43.0954,43.0954,43.0866,43.0866,1400.0
2012-10-05 12:05:00,49.22,49.23,49.21,49.22,5900.0,43.0866,43.0954,43.0779,43.0866,5900.0
2012-10-05 12:10:00,49.22,49.29,49.22,49.29,4300.0,43.0866,43.1479,43.0866,43.1479,4300.0
2012-10-05 12:15:00,49.3,49.3,49.27,49.29,4000.0,43.1567,43.1567,43.1304,43.1479,4000.0
2012-10-05 12:20:00,49.27,49.29,49.27,49.27,2400.0,43.1304,43.1479,43.1304,43.1304,2400.0
2012-10-05 12:25:00,49.27,49.29,49.26,49.28,3000.0,43.1304,43.1479,43.1217,43.1392,3000.0
2012-10-05 12:30:00,49.28,49.29,49.27,49.29,3300.0,43.1392,43.1479,43.1304,43.1479,3300.0
2012-10-05 12:35:00,49.29,49.3,49.28,49.28,3400.0,43.1479,43.1567,43.1392,43.1392,3400.0
2012-10-05 12:40:00,49.29,49.33,49.29,49.33,3800.0,43.1479,43.1829,43.1479,43.1829,3800.0
2012-10-05 12:45:00,49.32,49.37,49.31,49.34,8200.0,43.1742,43.218,43.1654,43.1917,8200.0
2012-10-05 12:50:00,49.37,49.38,49.33,49.36,8100.0,43.218,43.2267,43.1829,43.2092,8100.0
2012-10-05 12:55:00,49.33,49.36,49.33,49.36,3300.0,43.1829,43.2092,43.1829,43.2092,3300.0
2012-10-05 13:00:00,49.34,49.43,49.34,49.41,19100.0,43.1917,43.2705,43.1917,43.253,19100.0
2012-10-05 13:05:00,49.4,49.41,49.39,49.4,8100.0,43.2442,43.253,43.2355,43.2442,8100.0
2012-10-05 13:10:00,49.41,49.43,49.41,49.42,6700.0,43.253,43.2705,43.253,43.2617,6700.0
2012-10-05 13:15:00,49.41,49.46,49.41,49.45,7100.0,43.253,43.2967,43.253,43.288,7100.0
2012-10-05 13:20:00,49.45,49.45,49.42,49.42,7100.0,43.288,43.288,43.2617,43.2617,7100.0
2012-10-05 13:25:00,49.42,49.44,49.39,49.41,14100.0,43.2617,43.2792,43.2355,43.253,14100.0
2012-10-05 13:30:00,49.4,49.42,49.39,49.4,43200.0,43.2442,43.2617,43.2355,43.2442,43200.0
2012-10-05 13:35:00,49.4,49.4,49.38,49.39,7700.0,43.2442,43.2442,43.2267,43.2355,7700.0
2012-10-05 13:40:00,49.38,49.45,49.38,49.45,24500.0,43.2267,43.288,43.2267,43.288,24500.0
2012-10-05 13:45:00,49.43,49.43,49.38,49.38,9600.0,43.2705,43.2705,43.2267,43.2267,9600.0
2012-10-05 13:50:00,49.38,49.38,49.36,49.36,4200.0,43.2267,43.2267,43.2092,43.2092,4200.0
2012-10-05 13:55:00,49.36,49.36,49.34,49.34,3200.0,43.2092,43.2092,43.1917,43.1917,3200.0
2012-10-05 14:00:00,49.34,49.38,49.33,49.37,9900.0,43.1917,43.2267,43.1829,43.218,9900.0
2012-10-05 14:05:00,49.36,49.37,49.35,49.35,4600.0,43.2092,43.218,43.2004,43.2004,4600.0
2012-10-05 14:10:00,49.35,49.35,49.31,49.34,7300.0,43.2004,43.2004,43.1654,43.1917,7300.0
2012-10-05 14:15:00,49.34,49.36,49.34,49.34,3200.0,43.1917,43.2092,43.1917,43.1917,3200.0
2012-10-05 14:20:00,49.34,49.34,49.32,49.33,3500.0,43.1917,43.1917,43.1742,43.1829,3500.0
2012-10-05 14:25:00,49.33,49.34,49.3,49.3,5600.0,43.1829,43.1917,43.1567,43.1567,5600.0
2012-10-05 14:30:00,49.3,49.3,49.28,49.29,4400.0,43.1567,43.1567,43.1392,43.1479,4400.0
2012-10-05 14:35:00,49.3,49.32,49.29,49.29,4100.0,43.1567,43.1742,43.1479,43.1479,4100.0
2012-10-05 14:40:00,49.29,49.31,49.29,49.3,5900.0,43.1479,43.1654,43.1479,43.1567,5900.0
2012-10-05 14:45:00,49.31,49.31,49.3,49.31,5500.0,43.1654,43.1654,43.1567,43.1654,5500.0
2012-10-05 14:50:00,49.3,49.33,49.29,49.29,10200.0,43.1567,43.1829,43.1479,43.1479,10200.0
2012-10-05 14:55:00,49.29,49.29,49.22,49.23,9500.0,43.1479,43.1479,43.0866,43.0954,9500.0
2012-10-05 15:00:00,49.23,49.23,49.18,49.19,4100.0,43.0954,43.0954,43.0516,43.0604,4100.0
2012-10-05 15:05:00,49.18,49.19,49.12,49.13,7600.0,43.0516,43.0604,42.9991,43.0079,7600.0
2012-10-05 15:10:00,49.13,49.16,49.12,49.13,23700.0,43.0079,43.0341,42.9991,43.0079,23700.0
2012-10-05 15:15:00,49.13,49.17,49.13,49.15,9800.0,43.0079,43.0429,43.0079,43.0254,9800.0
2012-10-05 15:20:00,49.15,49.15,49.13,49.15,10900.0,43.0254,43.0254,43.0079,43.0254,10900.0
2012-10-05 15:25:00,49.17,49.17,49.11,49.12,7100.0,43.0429,43.0429,42.9904,42.9991,7100.0
2012-10-05 15:30:00,49.11,49.13,49.07,49.09,26300.0,42.9904,43.0079,42.9553,42.9728,26300.0
2012-10-05 15:35:00,49.07,49.08,49.03,49.05,9900.0,42.9553,42.9641,42.9203,42.9378,9900.0
2012-10-05 15:40:00,49.03,49.1,49.03,49.08,14600.0,42.9203,42.9816,42.9203,42.9641,14600.0
2012-10-05 15:45:00,49.08,49.14,49.07,49.14,17000.0,42.9641,43.0166,42.9553,43.0166,17000.0
2012-10-05 15:50:00,49.14,49.18,49.11,49.17,26100.0,43.0166,43.0516,42.9904,43.0429,26100.0
2012-10-05 15:55:00,49.15,49.2,49.14,49.2,63400.0,43.0254,43.0691,43.0166,43.0691,63400.0
2012-10-08 09:30:00,48.97,49.08,48.57,48.96,33500.0,42.8678,42.9641,42.5176,42.859,33500.0
2012-10-08 09:35:00,48.92,49.03,48.91,49.03,1700.0,42.824,42.9203,42.8153,42.9203,1700.0
2012-10-08 09:40:00,49.08,49.08,48.97,48.98,9300.0,42.9641,42.9641,42.8678,42.8766,9300.0
2012-10-08 09:45:00,48.97,49.0,48.9,48.96,7600.0,42.8678,42.8941,42.8065,42.859,7600.0
2012-10-08 09:50:00,48.9,48.97,48.9,48.96,5100.0,42.8065,42.8678,42.8065,42.859,5100.0
2012-10-08 09:55:00,48.96,48.97,48.93,48.97,2300.0,42.859,42.8678,42.8328,42.8678,2300.0
2012-10-08 10:00:00,48.94,48.99,48.92,48.95,7400.0,42.8415,42.8853,42.824,42.8503,7400.0
2012-10-08 10:05:00,48.97,48.97,48.9,48.97,3700.0,42.8678,42.8678,42.8065,42.8678,3700.0
2012-10-08 10:10:00,48.92,48.97,48.91,48.95,4000.0,42.824,42.8678,42.8153,42.8503,4000.0
2012-10-08 10:15:00,48.94,48.97,48.93,48.95,4600.0,42.8415,42.8678,42.8328,42.8503,4600.0
2012-10-08 10:20:00,48.95,48.96,48.9,48.92,7000.0,42.8503,42.859,42.8065,42.824,7000.0
2012-10-08 10:25:00,48.91,48.94,48.9,48.93,2200.0,42.8153,42.8415,42.8065,42.8328,2200.0
2012-10-08 10:30:00,48.9,48.94,48.9,48.94,3700.0,42.8065,42.8415,42.8065,42.8415,3700.0
2012-10-08 10:35:00,48.93,49.0,48.92,48.96,3800.0,42.8328,42.8941,42.824,42.859,3800.0
2012-10-08 10:40:00,48.97,49.04,48.97,49.01,10600.0,42.8678,42.9291,42.8678,42.9028,10600.0
2012-10-08 10:45:00,49.02,49.03,48.95,49.03,40800.0,42.9116,42.9203,42.8503,42.9203,40800.0
2012-10-08 10:50:00,49.03,49.09,49.02,49.07,4500.0,42.9203,42.9728,42.9116,42.9553,4500.0
2012-10-08 10:55:00,49.05,49.07,49.01,49.01,3300.0,42.9378,42.9553,42.9028,42.9028,3300.0
2012-10-08 11:00:00,49.0,49.03,49.0,49.0,3400.0,42.8941,42.9203,42.8941,42.8941,3400.0
2012-10-08 11:05:00,49.0,49.0,48.91,48.91,7400.0,42.8941,42.8941,42.8153,42.8153,7400.0
2012-10-08 11:10:00,48.91,48.92,48.9,48.92,4400.0,42.8153,42.824,42.8065,42.824,4400.0
2012-10-08 11:15:00,48.91,48.93,48.91,48.91,8300.0,42.8153,42.8328,42.8153,42.8153,8300.0
2012-10-08 11:20:00,48.91,48.92,48.9,48.91,5600.0,42.8153,42.824,42.8065,42.8153,5600.0
2012-10-08 11:25:00,48.91,48.92,48.9,48.92,700.0,42.8153,42.824,42.8065,42.824,700.0
2012-10-08 11:30:00,48.92,48.93,48.89,48.9,5600.0,42.824,42.8328,42.7978,42.8065,5600.0
2012-10-08 11:35:00,48.9,48.93,48.9,48.91,11000.0,42.8065,42.8328,42.8065,42.8153,11000.0
2012-10-08 11:40:00,48.92,48.92,48.9,48.9,2100.0,42.824,42.824,42.8065,42.8065,2100.0
2012-10-08 11:45:00,48.9,48.93,48.9,48.91,2900.0,42.8065,42.8328,42.8065,42.8153,2900.0
2012-10-08 11:50:00,48.91,48.92,48.9,48.92,6800.0,42.8153,42.824,42.8065,42.824,6800.0
2012-10-08 11:55:00,48.92,48.98,48.92,48.98,3100.0,42.824,42.8766,42.824,42.8766,3100.0
2012-10-08 12:00:00,48.98,48.98,48.96,48.98,2400.0,42.8766,42.8766,42.859,42.8766,2400.0
2012-10-08 12:05:00,48.98,48.98,48.97,48.97,4300.0,42.8766,42.8766,42.8678,42.8678,4300.0
2012-10-08 12:10:00,48.97,48.99,48.96,48.96,3500.0,42.8678,42.8853,42.859,42.859,3500.0
2012-10-08 12:15:00,48.96,48.97,48.95,48.95,1200.0,42.859,42.8678,42.8503,42.8503,1200.0
2012-10-08 12:20:00,48.96,48.97,48.95,48.97,3100.0,42.859,42.8678,42.8503,42.8678,3100.0
2012-10-08 12:25:00,48.95,48.98,48.95,48.98,4100.0,42.8503,42.8766,42.8503,42.8766,4100.0
2012-10-08 12:30:00,48.95,48.97,48.95,48.95,2000.0,42.8503,42.8678,42.8503,42.8503,2000.0
2012-10-08 12:35:00,48.94,48.95,48.93,48.95,3800.0,42.8415,42.8503,42.8328,42.8503,3800.0
2012-10-08 12:40:00,48.95,49.02,48.94,49.02,3000.0,42.8503,42.9116,42.8415,42.9116,3000.0
2012-10-08 12:45:00,49.01,49.04,49.01,49.04,900.0,42.9028,42.9291,42.9028,42.9291,900.0
2012-10-08 12:50:00,49.01,49.05,49.01,49.03,4500.0,42.9028,42.9378,42.9028,42.9203,4500.0
2012-10-08 12:55:00,49.01,49.07,49.01,49.07,1200.0,42.9028,42.9553,42.9028,42.9553,1200.0
2012-10-08 13:00:00,49.07,49.11,49.07,49.08,5400.0,42.9553,42.9904,42.9553,42.9641,5400.0
2012-10-08 13:05:00,49.07,49.08,49.07,49.08,4500.0,42.9553,42.9641,42.9553,42.9641,4500.0
2012-10-08 13:10:00,49.08,49.08,49.06,49.07,3300.0,42.9641,42.9641,42.9466,42.9553,3300.0
2012-10-08 13:15:00,49.08,49.12,49.08,49.12,2200.0,42.9641,42.9991,42.9641,42.9991,2200.0
2012-10-08 13:20:00,49.1,49.1,49.08,49.08,2000.0,42.9816,42.9816,42.9641,42.9641,2000.0
2012-10-08 13:25:00,49.07,49.08,49.06,49.08,3800.0,42.9553,42.9641,42.9466,42.9641,3800.0
2012-10-08 13:30:00,49.09,49.13,49.07,49.13,4800.0,42.9728,43.0079,42.9553,43.0079,4800.0
2012-10-08 13:35:00,49.14,49.14,49.1,49.1,2400.0,43.0166,43.0166,42.9816,42.9816,2400.0
2012-10-08 13:40:00,49.1,49.1,49.09,49.09,8200.0,42.9816,42.9816,42.9728,42.9728,8200.0
2012-10-08 13:45:00,49.09,49.09,49.07,49.08,5700.0,42.9728,42.9728,42.9553,42.9641,5700.0
2012-10-08 13:50:00,49.08,49.08,49.06,49.07,5500.0,42.9641,42.9641,42.9466,42.9553,5500.0
2012-10-08 13:55:00,49.07,49.07,49.06,49.07,2000.0,42.9553,42.9553,42.9466,42.9553,2000.0
2012-10-08 14:00:00,49.07,49.1,49.06,49.08,8800.0,42.9553,42.9816,42.9466,42.9641,8800.0
2012-10-08 14:05:00,49.08,49.08,49.07,49.08,2500.0,42.9641,42.9641,42.9553,42.9641,2500.0
2012-10-08 14:10:00,49.07,49.11,49.07,49.09,3500.0,42.9553,42.9904,42.9553,42.9728,3500.0
2012-10-08 14:15:00,49.1,49.16,49.1,49.16,4600.0,42.9816,43.0341,42.9816,43.0341,4600.0
2012-10-08 14:20:00,49.15,49.16,49.12,49.14,3200.0,43.0254,43.0341,42.9991,43.0166,3200.0
2012-10-08 14:25:00,49.13,49.15,49.13,49.13,4400.0,43.0079,43.0254,43.0079,43.0079,4400.0
2012-10-08 14:30:00,49.14,49.15,49.13,49.14,2800.0,43.0166,43.0254,43.0079,43.0166,2800.0
2012-10-08 14:35:00,49.14,49.14,49.13,49.14,2200.0,43.0166,43.0166,43.0079,43.0166,2200.0
2012-10-08 14:40:00,49.14,49.14,49.1,49.1,2600.0,43.0166,43.0166,42.9816,42.9816,2600.0
2012-10-08 14:45:00,49.1,49.11,49.1,49.1,4700.0,42.9816,42.9904,42.9816,42.9816,4700.0
2012-10-08 14:50:00,49.11,49.11,49.1,49.1,10600.0,42.9904,42.9904,42.9816,42.9816,10600.0
2012-10-08 14:55:00,49.09,49.12,49.09,49.1,53300.0,42.9728,42.9991,42.9728,42.9816,53300.0
2012-10-08 15:00:00,49.1,49.11,49.1,49.1,3100.0,42.9816,42.9904,42.9816,42.9816,3100.0
2012-10-08 15:05:00,49.1,49.1,49.08,49.09,12800.0,42.9816,42.9816,42.9641,42.9728,12800.0
2012-10-08 15:10:00,49.08,49.09,49.08,49.09,2400.0,42.9641,42.9728,42.9641,42.9728,2400.0
2012-10-08 15:15:00,49.09,49.11,49.08,49.08,16900.0,42.9728,42.9904,42.9641,42.9641,16900.0
2012-10-08 15:20:00,49.08,49.11,49.08,49.09,11900.0,42.9641,42.9904,42.9641,42.9728,11900.0
2012-10-08 15:25:00,49.1,49.11,49.08,49.09,9500.0,42.9816,42.9904,42.9641,42.9728,9500.0
2012-10-08 15:30:00,49.09,49.11,49.09,49.09,9900.0,42.9728,42.9904,42.9728,42.9728,9900.0
2012-10-08 15:35:00,49.08,49.09,49.07,49.08,9500.0,42.9641,42.9728,42.9553,42.9641,9500.0
2012-10-08 15:40:00,49.08,49.08,49.05,49.07,5900.0,42.9641,42.9641,42.9378,42.9553,5900.0
2012-10-08 15:45:00,49.07,49.11,49.03,49.09,21200.0,42.9553,42.9904,42.9203,42.9728,21200.0
2012-10-08 15:50:00,49.09,49.09,49.05,49.06,8400.0,42.9728,42.9728,42.9378,42.9466,8400.0
2012-10-08 15:55:00,49.05,49.07,49.02,49.03,21200.0,42.9378,42.9553,42.9116,42.9203,21200.0
2012-10-09 09:30:00,48.98,49.08,48.98,49.07,4700.0,42.8766,42.9641,42.8766,42.9553,4700.0
2012-10-09 09:35:00,49.05,49.07,48.92,48.92,1700.0,42.9378,42.9553,42.824,42.824,1700.0
2012-10-09 09:40:00,48.91,48.97,48.85,48.94,48100.0,42.8153,42.8678,42.7628,42.8415,48100.0
2012-10-09 09:45:00,48.93,48.93,48.75,48.77,4300.0,42.8328,42.8328,42.6752,42.6927,4300.0
2012-10-09 09:50:00,48.76,48.78,48.76,48.76,3700.0,42.684,42.7015,42.684,42.684,3700.0
2012-10-09 09:55:00,48.76,48.8,48.7,48.7,8100.0,42.684,42.719,42.6314,42.6314,8100.0
2012-10-09 10:00:00,48.71,48.78,48.71,48.76,30600.0,42.6402,42.7015,42.6402,42.684,30600.0
2012-10-09 10:05:00,48.74,48.79,48.73,48.79,14000.0,42.6665,42.7102,42.6577,42.7102,14000.0
2012-10-09 10:10:00,48.75,48.9,48.75,48.9,2200.0,42.6752,42.8065,42.6752,42.8065,2200.0
2012-10-09 10:15:00,48.9,48.99,48.9,48.93,2200.0,42.8065,42.8853,42.8065,42.8328,2200.0
2012-10-09 10:20:00,48.93,48.95,48.93,48.95,3200.0,42.8328,42.8503,42.8328,42.8503,3200.0
2012-10-09 10:25:00,48.97,48.98,48.89,48.91,6000.0,42.8678,42.8766,42.7978,42.8153,6000.0
2012-10-09 10:30:00,48.92,48.95,48.92,48.95,4400.0,42.824,42.8503,42.824,42.8503,4400.0
2012-10-09 10:35:00,48.94,48.94,48.86,48.88,3900.0,42.8415,42.8415,42.7715,42.789,3900.0
2012-10-09 10:40:00,48.87,48.89,48.86,48.86,4200.0,42.7803,42.7978,42.7715,42.7715,4200.0
2012-10-09 10:45:00,48.86,48.88,48.78,48.8,5700.0,42.7715,42.789,42.7015,42.719,5700.0
2012-10-09 10:50:00,48.78,48.81,48.71,48.8,13700.0,42.7015,42.7277,42.6402,42.719,13700.0
2012-10-09 10:55:00,48.81,48.83,48.74,48.76,4100.0,42.7277,42.7452,42.6665,42.684,4100.0
2012-10-09 11:00:00,48.75,48.75,48.66,48.66,28800.0,42.6752,42.6752,42.5964,42.5964,28800.0
2012-10-09 11:05:00,48.66,48.67,48.64,48.65,4800.0,42.5964,42.6052,42.5789,42.5877,4800.0
2012-10-09 11:10:00,48.65,48.65,48.61,48.64,15300.0,42.5877,42.5877,42.5527,42.5789,15300.0
2012-10-09 11:15:00,48.65,48.65,48.6,48.61,3800.0,42.5877,42.5877,42.5439,42.5527,3800.0
2012-10-09 11:20:00,48.6,48.62,48.59,48.6,2100.0,42.5439,42.5614,42.5352,42.5439,2100.0
2012-10-09 11:25:00,48.6,48.6,48.52,48.52,3400.0,42.5439,42.5439,42.4739,42.4739,3400.0
2012-10-09 11:30:00,48.51,48.57,48.5,48.55,3800.0,42.4651,42.5176,42.4564,42.5001,3800.0
2012-10-09 11:35:00,48.55,48.55,48.54,48.55,1300.0,42.5001,42.5001,42.4914,42.5001,1300.0
2012-10-09 11:40:00,48.55,48.56,48.54,48.56,3400.0,42.5001,42.5089,42.4914,42.5089,3400.0
2012-10-09 11:45:00,48.55,48.56,48.54,48.56,6000.0,42.5001,42.5089,42.4914,42.5089,6000.0
2012-10-09 11:50:00,48.56,48.58,48.56,48.58,1900.0,42.5089,42.5264,42.5089,42.5264,1900.0
2012-10-09 11:55:00,48.58,48.58,48.55,48.56,1400.0,42.5264,42.5264,42.5001,42.5089,1400.0
2012-10-09 12:00:00,48.55,48.6,48.55,48.59,5700.0,42.5001,42.5439,42.5001,42.5352,5700.0
2012-10-09 12:05:00,48.6,48.63,48.59,48.6,5800.0,42.5439,42.5702,42.5352,42.5439,5800.0
2012-10-09 12:10:00,48.61,48.65,48.61,48.63,1700.0,42.5527,42.5877,42.5527,42.5702,1700.0
2012-10-09 12:15:00,48.66,48.7,48.66,48.66,3700.0,42.5964,42.6314,42.5964,42.5964,3700.0
2012-10-09 12:20:00,48.67,48.68,48.67,48.68,3700.0,42.6052,42.6139,42.6052,42.6139,3700.0
2012-10-09 12:25:00,48.66,48.69,48.66,48.66,1400.0,42.5964,42.6227,42.5964,42.5964,1400.0
2012-10-09 12:30:00,48.66,48.67,48.65,48.65,4800.0,42.5964,42.6052,42.5877,42.5877,4800.0
2012-10-09 12:35:00,48.65,48.66,48.64,48.66,2700.0,42.5877,42.5964,42.5789,42.5964,2700.0
2012-10-09 12:40:00,48.65,48.67,48.65,48.67,500.0,42.5877,42.6052,42.5877,42.6052,500.0
2012-10-09 12:45:00,48.68,48.69,48.65,48.69,3800.0,42.6139,42.6227,42.5877,42.6227,3800.0
2012-10-09 12:50:00,48.68,48.68,48.67,48.68,1900.0,42.6139,42.6139,42.6052,42.6139,1900.0
2012-10-09 12:55:00,48.68,48.72,48.68,48.7,31500.0,42.6139,42.649,42.6139,42.6314,31500.0
2012-10-09 13:00:00,48.72,48.75,48.7,48.72,7000.0,42.649,42.6752,42.6314,42.649,7000.0
2012-10-09 13:05:00,48.73,48.76,48.71,48.72,4900.0,42.6577,42.684,42.6402,42.649,4900.0
2012-10-09 13:10:00,48.72,48.77,48.71,48.77,1800.0,42.649,42.6927,42.6402,42.6927,1800.0
2012-10-09 13:15:00,48.77,48.82,48.76,48.81,4600.0,42.6927,42.7365,42.684,42.7277,4600.0
2012-10-09 13:20:00,48.79,48.79,48.77,48.78,2200.0,42.7102,42.7102,42.6927,42.7015,2200.0
2012-10-09 13:25:00,48.78,48.81,48.78,48.81,4300.0,42.7015,42.7277,42.7015,42.7277,4300.0
2012-10-09 13:30:00,48.81,48.81,48.78,48.78,1600.0,42.7277,42.7277,42.7015,42.7015,1600.0
2012-10-09 13:35:00,48.77,48.84,48.77,48.82,6300.0,42.6927,42.754,42.6927,42.7365,6300.0
2012-10-09 13:40:00,48.82,48.82,48.77,48.77,24300.0,42.7365,42.7365,42.6927,42.6927,24300.0
2012-10-09 13:45:00,48.77,48.82,48.77,48.81,14800.0,42.6927,42.7365,42.6927,42.7277,14800.0
2012-10-09 13:50:00,48.81,48.83,48.8,48.8,10300.0,42.7277,42.7452,42.719,42.719,10300.0
2012-10-09 13:55:00,48.81,48.81,48.77,48.78,4600.0,42.7277,42.7277,42.6927,42.7015,4600.0
2012-10-09 14:00:00,48.76,48.81,48.76,48.81,9300.0,42.684,42.7277,42.684,42.7277,9300.0
2012-10-09 14:05:00,48.81,48.83,48.8,48.8,2800.0,42.7277,42.7452,42.719,42.719,2800.0
2012-10-09 14:10:00,48.81,48.84,48.8,48.82,5400.0,42.7277,42.754,42.719,42.7365,5400.0
2012-10-09 14:15:00,48.8,48.81,48.78,48.81,4400.0,42.719,42.7277,42.7015,42.7277,4400.0
2012-10-09 14:20:00,48.84,48.84,48.82,48.82,3600.0,42.754,42.754,42.7365,42.7365,3600.0
2012-10-09 14:25:00,48.81,48.81,48.79,48.79,4200.0,42.7277,42.7277,42.7102,42.7102,4200.0
2012-10-09 14:30:00,48.78,48.82,48.77,48.81,6500.0,42.7015,42.7365,42.6927,42.7277,6500.0
2012-10-09 14:35:00,48.8,48.83,48.8,48.82,6900.0,42.719,42.7452,42.719,42.7365,6900.0
2012-10-09 14:40:00,48.81,48.83,48.77,48.83,6400.0,42.7277,42.7452,42.6927,42.7452,6400.0
2012-10-09 14:45:00,48.82,48.84,48.8,48.83,13100.0,42.7365,42.754,42.719,42.7452,13100.0
2012-10-09 14:50:00,48.82,48.83,48.8,48.82,3300.0,42.7365,42.7452,42.719,42.7365,3300.0
2012-10-09 14:55:00,48.82,48.83,48.81,48.81,2200.0,42.7365,42.7452,42.7277,42.7277,2200.0
2012-10-09 15:00:00,48.82,48.85,48.8,48.81,24200.0,42.7365,42.7628,42.719,42.7277,24200.0
2012-10-09 15:05:00,48.81,48.82,48.8,48.8,2300.0,42.7277,42.7365,42.719,42.719,2300.0
2012-10-09 15:10:00,48.81,48.82,48.77,48.82,12800.0,42.7277,42.7365,42.6927,42.7365,12800.0
2012-10-09 15:15:00,48.83,48.84,48.8,48.8,6700.0,42.7452,42.754,42.719,42.719,6700.0
2012-10-09 15:20:00,48.8,48.84,48.78,48.83,16500.0,42.719,42.754,42.7015,42.7452,16500.0
2012-10-09 15:25:00,48.83,48.87,48.82,48.82,6500.0,42.7452,42.7803,42.7365,42.7365,6500.0
2012-10-09 15:30:00,48.82,48.83,48.76,48.77,12200.0,42.7365,42.7452,42.684,42.6927,12200.0
2012-10-09 15:35:00,48.77,48.82,48.76,48.8,11300.0,42.6927,42.7365,42.684,42.719,11300.0
2012-10-09 15:40:00,48.8,48.86,48.8,48.86,13000.0,42.719,42.7715,42.719,42.7715,13000.0
2012-10-09 15:45:00,48.86,48.86,48.81,48.83,19000.0,42.7715,42.7715,42.7277,42.7452,19000.0
2012-10-09 15:50:00,48.84,48.84,48.77,48.78,22900.0,42.754,42.754,42.6927,42.7015,22900.0
2012-10-09 15:55:00,48.79,48.8,48.76,48.78,41100.0,42.7102,42.719,42.684,42.7015,41100.0
2012-10-10 09:30:00,48.73,48.94,48.73,48.77,5200.0,42.6577,42.8415,42.6577,42.6927,5200.0
2012-10-10 09:35:00,48.77,48.81,48.69,48.73,4200.0,42.6927,42.7277,42.6227,42.6577,4200.0
2012-10-10 09:40:00,48.7,48.72,48.65,48.68,5500.0,42.6314,42.649,42.5877,42.6139,5500.0
2012-10-10 09:45:00,48.69,48.72,48.65,48.68,2700.0,42.6227,42.649,42.5877,42.6139,2700.0
2012-10-10 09:50:00,48.67,48.71,48.66,48.67,2700.0,42.6052,42.6402,42.5964,42.6052,2700.0
2012-10-10 09:55:00,48.67,48.79,48.65,48.79,8100.0,42.6052,42.7102,42.5877,42.7102,8100.0
2012-10-10 10:00:00,48.83,48.89,48.83,48.84,3800.0,42.7452,42.7978,42.7452,42.754,3800.0
2012-10-10 10:05:00,48.87,48.87,48.72,48.72,2200.0,42.7803,42.7803,42.649,42.649,2200.0
2012-10-10 10:10:00,48.75,48.79,48.5,48.59,22600.0,42.6752,42.7102,42.4564,42.5352,22600.0
2012-10-10 10:15:00,48.59,48.61,48.53,48.54,6000.0,42.5352,42.5527,42.4826,42.4914,6000.0
2012-10-10 10:20:00,48.54,48.6,48.54,48.6,2700.0,42.4914,42.5439,42.4914,42.5439,2700.0
2012-10-10 10:25:00,48.57,48.65,48.57,48.65,3400.0,42.5176,42.5877,42.5176,42.5877,3400.0
2012-10-10 10:30:00,48.66,48.67,48.63,48.66,5400.0,42.5964,42.6052,42.5702,42.5964,5400.0
2012-10-10 10:35:00,48.65,48.67,48.61,48.61,4000.0,42.5877,42.6052,42.5527,42.5527,4000.0
2012-10-10 10:40:00,48.66,48.66,48.61,48.63,3200.0,42.5964,42.5964,42.5527,42.5702,3200.0
2012-10-10 10:45:00,48.62,48.64,48.61,48.62,3900.0,42.5614,42.5789,42.5527,42.5614,3900.0
2012-10-10 10:50:00,48.65,48.67,48.64,48.65,2400.0,42.5877,42.6052,42.5789,42.5877,2400.0
2012-10-10 10:55:00,48.66,48.67,48.64,48.64,2300.0,42.5964,42.6052,42.5789,42.5789,2300.0
2012-10-10 11:00:00,48.65,48.66,48.64,48.64,1200.0,42.5877,42.5964,42.5789,42.5789,1200.0
2012-10-10 11:05:00,48.66,48.67,48.64,48.65,2500.0,42.5964,42.6052,42.5789,42.5877,2500.0
2012-10-10 11:10:00,48.66,48.68,48.64,48.65,28500.0,42.5964,42.6139,42.5789,42.5877,28500.0
2012-10-10 11:15:00,48.64,48.67,48.64,48.65,10900.0,42.5789,42.6052,42.5789,42.5877,10900.0
2012-10-10 11:20:00,48.64,48.64,48.63,48.64,1000.0,42.5789,42.5789,42.5702,42.5789,1000.0
2012-10-10 11:25:00,48.66,48.68,48.65,48.68,2500.0,42.5964,42.6139,42.5877,42.6139,2500.0
2012-10-10 11:30:00,48.66,48.67,48.65,48.65,4400.0,42.5964,42.6052,42.5877,42.5877,4400.0
2012-10-10 11:35:00,48.65,48.65,48.62,48.65,5700.0,42.5877,42.5877,42.5614,42.5877,5700.0
2012-10-10 11:40:00,48.65,48.69,48.64,48.69,7700.0,42.5877,42.6227,42.5789,42.6227,7700.0
2012-10-10 11:45:00,48.66,48.69,48.65,48.67,3000.0,42.5964,42.6227,42.5877,42.6052,3000.0
2012-10-10 11:50:00,48.66,48.68,48.56,48.58,12200.0,42.5964,42.6139,42.5089,42.5264,12200.0
2012-10-10 11:55:00,48.57,48.66,48.57,48.66,4000.0,42.5176,42.5964,42.5176,42.5964,4000.0
2012-10-10 12:00:00,48.67,48.67,48.65,48.67,3200.0,42.6052,42.6052,42.5877,42.6052,3200.0
2012-10-10 12:05:00,48.67,48.69,48.64,48.68,2900.0,42.6052,42.6227,42.5789,42.6139,2900.0
2012-10-10 12:10:00,48.67,48.71,48.67,48.71,3700.0,42.6052,42.6402,42.6052,42.6402,3700.0
2012-10-10 12:15:00,48.71,48.71,48.65,48.66,3500.0,42.6402,42.6402,42.5877,42.5964,3500.0
2012-10-10 12:20:00,48.64,48.72,48.64,48.72,2900.0,42.5789,42.649,42.5789,42.649,2900.0
2012-10-10 12:25:00,48.69,48.7,48.68,48.68,1900.0,42.6227,42.6314,42.6139,42.6139,1900.0
2012-10-10 12:30:00,48.68,48.69,48.66,48.67,2000.0,42.6139,42.6227,42.5964,42.6052,2000.0
2012-10-10 12:35:00,48.66,48.68,48.6,48.65,11100.0,42.5964,42.6139,42.5439,42.5877,11100.0
2012-10-10 12:40:00,48.65,48.69,48.65,48.69,1800.0,42.5877,42.6227,42.5877,42.6227,1800.0
2012-10-10 12:45:00,48.66,48.69,48.64,48.67,4800.0,42.5964,42.6227,42.5789,42.6052,4800.0
2012-10-10 12:50:00,48.68,48.7,48.63,48.7,12600.0,42.6139,42.6314,42.5702,42.6314,12600.0
2012-10-10 12:55:00,48.69,48.7,48.63,48.63,7200.0,42.6227,42.6314,42.5702,42.5702,7200.0
2012-10-10 13:00:00,48.63,48.65,48.61,48.61,7000.0,42.5702,42.5877,42.5527,42.5527,7000.0
2012-10-10 13:05:00,48.63,48.66,48.61,48.66,2100.0,42.5702,42.5964,42.5527,42.5964,2100.0
2012-10-10 13:10:00,48.67,48.67,48.63,48.64,600.0,42.6052,42.6052,42.5702,42.5789,600.0
2012-10-10 13:15:00,48.64,48.7,48.64,48.65,5800.0,42.5789,42.6314,42.5789,42.5877,5800.0
2012-10-10 13:20:00,48.68,48.68,48.65,48.67,1500.0,42.6139,42.6139,42.5877,42.6052,1500.0
2012-10-10 13:25:00,48.66,48.72,48.65,48.7,2800.0,42.5964,42.649,42.5877,42.6314,2800.0
2012-10-10 13:30:00,48.7,48.74,48.7,48.72,20100.0,42.6314,42.6665,42.6314,42.649,20100.0
2012-10-10 13:35:00,48.72,48.8,48.72,48.8,5300.0,42.649,42.719,42.649,42.719,5300.0
2012-10-10 13:40:00,48.77,48.79,48.72,48.76,9300.0,42.6927,42.7102,42.649,42.684,9300.0
2012-10-10 13:45:00,48.75,48.77,48.72,48.74,3200.0,42.6752,42.6927,42.649,42.6665,3200.0
2012-10-10 13:50:00,48.75,48.75,48.72,48.73,1900.0,42.6752,42.6752,42.649,42.6577,1900.0
2012-10-10 13:55:00,48.74,48.8,48.72,48.78,16800.0,42.6665,42.719,42.649,42.7015,16800.0
2012-10-10 14:00:00,48.78,48.85,48.78,48.84,11100.0,42.7015,42.7628,42.7015,42.754,11100.0
2012-10-10 14:05:00,48.82,48.86,48.82,48.86,7600.0,42.7365,42.7715,42.7365,42.7715,7600.0
2012-10-10 14:10:00,48.85,48.86,48.83,48.83,12900.0,42.7628,42.7715,42.7452,42.7452,12900.0
2012-10-10 14:15:00,48.84,48.87,48.83,48.85,6000.0,42.754,42.7803,42.7452,42.7628,6000.0
2012-10-10 14:20:00,48.84,48.85,48.8,48.8,15200.0,42.754,42.7628,42.719,42.719,15200.0
2012-10-10 14:25:00,48.8,48.83,48.8,48.82,12800.0,42.719,42.7452,42.719,42.7365,12800.0
2012-10-10 14:30:00,48.83,48.84,48.82,48.83,4900.0,42.7452,42.754,42.7365,42.7452,4900.0
2012-10-10 14:35:00,48.83,48.83,48.74,48.76,7300.0,42.7452,42.7452,42.6665,42.684,7300.0
2012-10-10 14:40:00,48.75,48.79,48.72,48.77,10700.0,42.6752,42.7102,42.649,42.6927,10700.0
2012-10-10 14:45:00,48.78,48.81,48.76,48.81,20500.0,42.7015,42.7277,42.684,42.7277,20500.0
2012-10-10 14:50:00,48.81,48.81,48.79,48.8,2600.0,42.7277,42.7277,42.7102,42.719,2600.0
2012-10-10 14:55:00,48.79,48.8,48.77,48.77,19200.0,42.7102,42.719,42.6927,42.6927,19200.0
2012-10-10 15:00:00,48.77,48.77,48.7,48.72,10800.0,42.6927,42.6927,42.6314,42.649,10800.0
2012-10-10 15:05:00,48.7,48.77,48.7,48.75,9400.0,42.6314,42.6927,42.6314,42.6752,9400.0
2012-10-10 15:10:00,48.78,48.8,48.76,48.8,9400.0,42.7015,42.719,42.684,42.719,9400.0
2012-10-10 15:15:00,48.8,48.8,48.72,48.73,15800.0,42.719,42.719,42.649,42.6577,15800.0
2012-10-10 15:20:00,48.73,48.76,48.71,48.75,22600.0,42.6577,42.684,42.6402,42.6752,22600.0
2012-10-10 15:25:00,48.75,48.78,48.74,48.75,6100.0,42.6752,42.7015,42.6665,42.6752,6100.0
2012-10-10 15:30:00,48.73,48.79,48.71,48.79,18700.0,42.6577,42.7102,42.6402,42.7102,18700.0
2012-10-10 15:35:00,48.79,48.82,48.79,48.81,11900.0,42.7102,42.7365,42.7102,42.7277,11900.0
2012-10-10 15:40:00,48.81,48.87,48.8,48.86,22900.0,42.7277,42.7803,42.719,42.7715,22900.0
2012-10-10 15:45:00,48.85,48.85,48.8,48.8,6800.0,42.7628,42.7628,42.719,42.719,6800.0
2012-10-10 15:50:00,48.8,48.8,48.78,48.78,28700.0,42.719,42.719,42.7015,42.7015,28700.0
2012-10-10 15:55:00,48.79,48.82,48.78,48.81,25800.0,42.7102,42.7365,42.7015,42.7277,25800.0
2012-10-11 09:30:00,49.07,49.12,48.98,49.07,30300.0,42.9553,42.9991,42.8766,42.9553,30300.0
2012-10-11 09:35:00,49.08,49.12,49.07,49.07,700.0,42.9641,42.9991,42.9553,42.9553,700.0
2012-10-11 09:40:00,49.05,49.06,49.03,49.06,4000.0,42.9378,42.9466,42.9203,42.9466,4000.0
2012-10-11 09:45:00,49.04,49.06,49.02,49.04,3400.0,42.9291,42.9466,42.9116,42.9291,3400.0
2012-10-11 09:50:00,49.05,49.05,49.03,49.05,2600.0,42.9378,42.9378,42.9203,42.9378,2600.0
2012-10-11 09:55:00,49.06,49.09,49.05,49.07,5100.0,42.9466,42.9728,42.9378,42.9553,5100.0
2012-10-11 10:00:00,49.05,49.11,49.04,49.11,4500.0,42.9378,42.9904,42.9291,42.9904,4500.0
2012-10-11 10:05:00,49.08,49.09,49.05,49.09,3200.0,42.9641,42.9728,42.9378,42.9728,3200.0
2012-10-11 10:10:00,49.1,49.1,49.05,49.05,1500.0,42.9816,42.9816,42.9378,42.9378,1500.0
2012-10-11 10:15:00,49.07,49.09,49.07,49.07,3300.0,42.9553,42.9728,42.9553,42.9553,3300.0
2012-10-11 10:20:00,49.08,49.14,49.08,49.14,2900.0,42.9641,43.0166,42.9641,43.0166,2900.0
2012-10-11 10:25:00,49.14,49.14,49.09,49.09,700.0,43.0166,43.0166,42.9728,42.9728,700.0
2012-10-11 10:30:00,49.09,49.1,49.06,49.08,3200.0,42.9728,42.9816,42.9466,42.9641,3200.0
2012-10-11 10:35:00,49.09,49.09,49.05,49.05,4500.0,42.9728,42.9728,42.9378,42.9378,4500.0
2012-10-11 10:40:00,49.06,49.15,49.05,49.15,5100.0,42.9466,43.0254,42.9378,43.0254,5100.0
2012-10-11 10:45:00,49.18,49.2,49.17,49.2,5500.0,43.0516,43.0691,43.0429,43.0691,5500.0
2012-10-11 10:50:00,49.2,49.3,49.19,49.27,5800.0,43.0691,43.1567,43.0604,43.1304,5800.0
2012-10-11 10:55:00,49.26,49.3,49.25,49.28,3100.0,43.1217,43.1567,43.1129,43.1392,3100.0
2012-10-11 11:00:00,49.28,49.32,49.27,49.31,6600.0,43.1392,43.1742,43.1304,43.1654,6600.0
2012-10-11 11:05:00,49.3,49.31,49.22,49.22,4200.0,43.1567,43.1654,43.0866,43.0866,4200.0
2012-10-11 11:10:00,49.22,49.22,49.21,49.21,2900.0,43.0866,43.0866,43.0779,43.0779,2900.0
2012-10-11 11:15:00,49.2,49.21,49.16,49.19,11300.0,43.0691,43.0779,43.0341,43.0604,11300.0
2012-10-11 11:20:00,49.17,49.19,49.17,49.19,1800.0,43.0429,43.0604,43.0429,43.0604,1800.0
2012-10-11 11:25:00,49.17,49.22,49.15,49.15,6300.0,43.0429,43.0866,43.0254,43.0254,6300.0
2012-10-11 11:30:00,49.15,49.17,49.14,49.17,3100.0,43.0254,43.0429,43.0166,43.0429,3100.0
2012-10-11 11:35:00,49.17,49.25,49.17,49.24,4500.0,43.0429,43.1129,43.0429,43.1042,4500.0
2012-10-11 11:40:00,49.24,49.24,49.18,49.2,3900.0,43.1042,43.1042,43.0516,43.0691,3900.0
2012-10-11 11:45:00,49.2,49.2,49.2,49.2,0.0,43.0691,43.0691,43.0691,43.0691,0.0
2012-10-11 11:50:00,49.2,49.21,49.13,49.16,35400.0,43.0691,43.0779,43.0079,43.0341,35400.0
2012-10-11 11:55:00,49.16,49.17,49.13,49.15,1800.0,43.0341,43.0429,43.0079,43.0254,1800.0
2012-10-11 12:00:00,49.15,49.15,49.11,49.11,800.0,43.0254,43.0254,42.9904,42.9904,800.0
2012-10-11 12:05:00,49.14,49.14,49.09,49.1,13400.0,43.0166,43.0166,42.9728,42.9816,13400.0
2012-10-11 12:10:00,49.09,49.11,49.07,49.07,10300.0,42.9728,42.9904,42.9553,42.9553,10300.0
2012-10-11 12:15:00,49.09,49.09,49.04,49.04,6000.0,42.9728,42.9728,42.9291,42.9291,6000.0
2012-10-11 12:20:00,49.03,49.03,48.99,48.99,1500.0,42.9203,42.9203,42.8853,42.8853,1500.0
2012-10-11 12:25:00,48.99,49.01,48.99,49.01,2200.0,42.8853,42.9028,42.8853,42.9028,2200.0
2012-10-11 12:30:00,49.01,49.06,49.0,49.04,11600.0,42.9028,42.9466,42.8941,42.9291,11600.0
2012-10-11 12:35:00,49.04,49.04,49.03,49.04,1800.0,42.9291,42.9291,42.9203,42.9291,1800.0
2012-10-11 12:40:00,49.04,49.06,49.03,49.06,8400.0,42.9291,42.9466,42.9203,42.9466,8400.0
2012-10-11 12:45:00,49.06,49.1,49.05,49.09,2300.0,42.9466,42.9816,42.9378,42.9728,2300.0
2012-10-11 12:50:00,49.09,49.12,49.09,49.1,900.0,42.9728,42.9991,42.9728,42.9816,900.0
2012-10-11 12:55:00,49.11,49.13,49.06,49.13,5000.0,42.9904,43.0079,42.9466,43.0079,5000.0
2012-10-11 13:00:00,49.09,49.11,49.05,49.05,11500.0,42.9728,42.9904,42.9378,42.9378,11500.0
2012-10-11 13:05:00,49.05,49.06,49.04,49.04,2600.0,42.9378,42.9466,42.9291,42.9291,2600.0
2012-10-11 13:10:00,49.04,49.05,49.0,49.01,26200.0,42.9291,42.9378,42.8941,42.9028,26200.0
2012-10-11 13:15:00,49.0,49.01,49.0,49.0,6500.0,42.8941,42.9028,42.8941,42.8941,6500.0
2012-10-11 13:20:00,49.0,49.01,48.99,48.99,6200.0,42.8941,42.9028,42.8853,42.8853,6200.0
2012-10-11 13:25:00,48.97,49.0,48.97,48.98,4100.0,42.8678,42.8941,42.8678,42.8766,4100.0
2012-10-11 13:30:00,48.97,48.97,48.93,48.97,1800.0,42.8678,42.8678,42.8328,42.8678,1800.0
2012-10-11 13:35:00,48.94,48.95,48.91,48.95,10600.0,42.8415,42.8503,42.8153,42.8503,10600.0
2012-10-11 13:40:00,48.94,48.94,48.86,48.89,9600.0,42.8415,42.8415,42.7715,42.7978,9600.0
2012-10-11 13:45:00,48.9,48.94,48.88,48.93,2600.0,42.8065,42.8415,42.789,42.8328,2600.0
2012-10-11 13:50:00,48.92,48.94,48.9,48.93,3100.0,42.824,42.8415,42.8065,42.8328,3100.0
2012-10-11 13:55:00,48.93,48.94,48.92,48.94,2900.0,42.8328,42.8415,42.824,42.8415,2900.0
2012-10-11 14:00:00,48.93,48.95,48.93,48.95,3900.0,42.8328,42.8503,42.8328,42.8503,3900.0
2012-10-11 14:05:00,48.95,48.96,48.93,48.95,5400.0,42.8503,42.859,42.8328,42.8503,5400.0
2012-10-11 14:10:00,48.95,49.05,48.95,49.01,6000.0,42.8503,42.9378,42.8503,42.9028,6000.0
2012-10-11 14:15:00,49.01,49.03,49.0,49.03,2400.0,42.9028,42.9203,42.8941,42.9203,2400.0
2012-10-11 14:20:00,49.02,49.03,48.99,49.02,10900.0,42.9116,42.9203,42.8853,42.9116,10900.0
2012-10-11 14:25:00,49.04,49.07,49.04,49.05,1500.0,42.9291,42.9553,42.9291,42.9378,1500.0
2012-10-11 14:30:00,49.06,49.08,49.04,49.05,8700.0,42.9466,42.9641,42.9291,42.9378,8700.0
2012-10-11 14:35:00,49.06,49.08,49.05,49.07,3300.0,42.9466,42.9641,42.9378,42.9553,3300.0
2012-10-11 14:40:00,49.07,49.07,49.01,49.06,4600.0,42.9553,42.9553,42.9028,42.9466,4600.0
2012-10-11 14:45:00,49.04,49.04,49.0,49.0,3300.0,42.9291,42.9291,42.8941,42.8941,3300.0
2012-10-11 14:50:00,49.0,49.08,49.0,49.08,108800.0,42.8941,42.9641,42.8941,42.9641,108800.0
2012-10-11 14:55:00,49.08,49.08,49.05,49.05,5600.0,42.9641,42.9641,42.9378,42.9378,5600.0
2012-10-11 15:00:00,49.05,49.07,49.05,49.07,18700.0,42.9378,42.9553,42.9378,42.9553,18700.0
2012-10-11 15:05:00,49.06,49.06,49.03,49.03,5900.0,42.9466,42.9466,42.9203,42.9203,5900.0
2012-10-11 15:10:00,49.05,49.11,49.04,49.1,8000.0,42.9378,42.9904,42.9291,42.9816,8000.0
2012-10-11 15:15:00,49.1,49.1,49.04,49.05,13300.0,42.9816,42.9816,42.9291,42.9378,13300.0
2012-10-11 15:20:00,49.04,49.09,49.04,49.09,8200.0,42.9291,42.9728,42.9291,42.9728,8200.0
2012-10-11 15:25:00,49.09,49.18,49.09,49.18,13400.0,42.9728,43.0516,42.9728,43.0516,13400.0
2012-10-11 15:30:00,49.18,49.18,49.1,49.11,5200.0,43.0516,43.0516,42.9816,42.9904,5200.0
2012-10-11 15:35:00,49.11,49.11,49.06,49.07,12100.0,42.9904,42.9904,42.9466,42.9553,12100.0
2012-10-11 15:40:00,49.06,49.08,49.05,49.07,10600.0,42.9466,42.9641,42.9378,42.9553,10600.0
2012-10-11 15:45:00,49.07,49.07,49.0,49.02,21500.0,42.9553,42.9553,42.8941,42.9116,21500.0
2012-10-11 15:50:00,49.03,49.05,49.01,49.05,7400.0,42.9203,42.9378,42.9028,42.9378,7400.0
2012-10-11 15:55:00,49.05,49.06,49.0,49.02,25800.0,42.9378,42.9466,42.8941,42.9116,25800.0
2012-10-12 09:30:00,49.08,49.12,48.98,49.12,7900.0,42.9641,42.9991,42.8766,42.9991,7900.0
2012-10-12 09:35:00,49.06,49.12,49.02,49.04,5500.0,42.9466,42.9991,42.9116,42.9291,5500.0
2012-10-12 09:40:00,49.06,49.07,49.03,49.06,1000.0,42.9466,42.9553,42.9203,42.9466,1000.0
2012-10-12 09:45:00,49.02,49.11,49.02,49.02,5400.0,42.9116,42.9904,42.9116,42.9116,5400.0
2012-10-12 09:50:00,49.06,49.09,49.0,49.09,3200.0,42.9466,42.9728,42.8941,42.9728,3200.0
2012-10-12 09:55:00,49.06,49.12,49.05,49.1,2900.0,42.9466,42.9991,42.9378,42.9816,2900.0
2012-10-12 10:00:00,49.15,49.28,49.15,49.28,2200.0,43.0254,43.1392,43.0254,43.1392,2200.0
2012-10-12 10:05:00,49.28,49.28,49.22,49.25,3000.0,43.1392,43.1392,43.0866,43.1129,3000.0
2012-10-12 10:10:00,49.25,49.28,49.2,49.25,7800.0,43.1129,43.1392,43.0691,43.1129,7800.0
2012-10-12 10:15:00,49.28,49.28,49.23,49.23,2600.0,43.1392,43.1392,43.0954,43.0954,2600.0
2012-10-12 10:20:00,49.2,49.2,49.16,49.17,1800.0,43.0691,43.0691,43.0341,43.0429,1800.0
2012-10-12 10:25:00,49.14,49.16,49.06,49.13,7900.0,43.0166,43.0341,42.9466,43.0079,7900.0
2012-10-12 10:30:00,49.14,49.14,49.14,49.14,200.0,43.0166,43.0166,43.0166,43.0166,200.0
2012-10-12 10:35:00,49.14,49.17,49.13,49.15,2300.0,43.0166,43.0429,43.0079,43.0254,2300.0
2012-10-12 10:40:00,49.17,49.23,49.17,49.17,2700.0,43.0429,43.0954,43.0429,43.0429,2700.0
2012-10-12 10:45:00,49.15,49.19,49.13,49.17,1800.0,43.0254,43.0604,43.0079,43.0429,1800.0
2012-10-12 10:50:00,49.17,49.19,49.15,49.19,3300.0,43.0429,43.0604,43.0254,43.0604,3300.0
2012-10-12 10:55:00,49.18,49.21,49.18,49.21,1600.0,43.0516,43.0779,43.0516,43.0779,1600.0
2012-10-12 11:00:00,49.17,49.2,49.17,49.18,2700.0,43.0429,43.0691,43.0429,43.0516,2700.0
2012-10-12 11:05:00,49.19,49.19,49.17,49.17,1800.0,43.0604,43.0604,43.0429,43.0429,1800.0
2012-10-12 11:10:00,49.17,49.18,49.13,49.13,8500.0,43.0429,43.0516,43.0079,43.0079,8500.0
2012-10-12 11:15:00,49.14,49.16,49.12,49.15,2700.0,43.0166,43.0341,42.9991,43.0254,2700.0
2012-10-12 11:20:00,49.13,49.14,49.12,49.14,3900.0,43.0079,43.0166,42.9991,43.0166,3900.0
2012-10-12 11:25:00,49.12,49.16,49.12,49.14,4500.0,42.9991,43.0341,42.9991,43.0166,4500.0
2012-10-12 11:30:00,49.11,49.12,49.01,49.06,6000.0,42.9904,42.9991,42.9028,42.9466,6000.0
2012-10-12 11:35:00,49.01,49.05,49.01,49.05,600.0,42.9028,42.9378,42.9028,42.9378,600.0
2012-10-12 11:40:00,49.05,49.13,49.0,49.02,9700.0,42.9378,43.0079,42.8941,42.9116,9700.0
2012-10-12 11:45:00,49.03,49.05,49.01,49.05,5000.0,42.9203,42.9378,42.9028,42.9378,5000.0
2012-10-12 11:50:00,49.04,49.05,49.02,49.04,4400.0,42.9291,42.9378,42.9116,42.9291,4400.0
2012-10-12 11:55:00,49.06,49.08,49.05,49.08,1400.0,42.9466,42.9641,42.9378,42.9641,1400.0
2012-10-12 12:00:00,49.08,49.08,49.07,49.08,1100.0,42.9641,42.9641,42.9553,42.9641,1100.0
2012-10-12 12:05:00,49.07,49.09,49.05,49.09,1200.0,42.9553,42.9728,42.9378,42.9728,1200.0
2012-10-12 12:10:00,49.08,49.09,49.07,49.08,2200.0,42.9641,42.9728,42.9553,42.9641,2200.0
2012-10-12 12:15:00,49.07,49.08,49.06,49.08,1700.0,42.9553,42.9641,42.9466,42.9641,1700.0
2012-10-12 12:20:00,49.09,49.1,49.06,49.1,3300.0,42.9728,42.9816,42.9466,42.9816,3300.0
2012-10-12 12:25:00,49.1,49.12,49.09,49.09,2100.0,42.9816,42.9991,42.9728,42.9728,2100.0
2012-10-12 12:30:00,49.09,49.16,49.09,49.16,3000.0,42.9728,43.0341,42.9728,43.0341,3000.0
2012-10-12 12:35:00,49.15,49.16,49.15,49.16,900.0,43.0254,43.0341,43.0254,43.0341,900.0
2012-10-12 12:40:00,49.15,49.16,49.13,49.13,3000.0,43.0254,43.0341,43.0079,43.0079,3000.0
2012-10-12 12:45:00,49.11,49.14,49.09,49.11,1100.0,42.9904,43.0166,42.9728,42.9904,1100.0
2012-10-12 12:50:00,49.11,49.13,49.09,49.12,2300.0,42.9904,43.0079,42.9728,42.9991,2300.0
2012-10-12 12:55:00,49.14,49.18,49.13,49.17,2700.0,43.0166,43.0516,43.0079,43.0429,2700.0
2012-10-12 13:00:00,49.16,49.18,49.16,49.18,1600.0,43.0341,43.0516,43.0341,43.0516,1600.0
2012-10-12 13:05:00,49.18,49.19,49.17,49.17,1200.0,43.0516,43.0604,43.0429,43.0429,1200.0
2012-10-12 13:10:00,49.17,49.17,49.16,49.16,2100.0,43.0429,43.0429,43.0341,43.0341,2100.0
2012-10-12 13:15:00,49.13,49.18,49.12,49.18,1600.0,43.0079,43.0516,42.9991,43.0516,1600.0
2012-10-12 13:20:00,49.16,49.17,49.14,49.14,2500.0,43.0341,43.0429,43.0166,43.0166,2500.0
2012-10-12 13:25:00,49.14,49.15,49.13,49.14,1500.0,43.0166,43.0254,43.0079,43.0166,1500.0
2012-10-12 13:30:00,49.13,49.14,49.11,49.11,3800.0,43.0079,43.0166,42.9904,42.9904,3800.0
2012-10-12 13:35:00,49.11,49.12,49.06,49.08,4800.0,42.9904,42.9991,42.9466,42.9641,4800.0
2012-10-12 13:40:00,49.08,49.09,49.05,49.06,4700.0,42.9641,42.9728,42.9378,42.9466,4700.0
2012-10-12 13:45:00,49.07,49.07,49.04,49.05,2700.0,42.9553,42.9553,42.9291,42.9378,2700.0
2012-10-12 13:50:00,49.04,49.08,49.04,49.07,3000.0,42.9291,42.9641,42.9291,42.9553,3000.0
2012-10-12 13:55:00,49.08,49.19,49.08,49.18,19700.0,42.9641,43.0604,42.9641,43.0516,19700.0
2012-10-12 14:00:00,49.17,49.22,49.15,49.17,3900.0,43.0429,43.0866,43.0254,43.0429,3900.0
2012-10-12 14:05:00,49.17,49.23,49.16,49.22,5300.0,43.0429,43.0954,43.0341,43.0866,5300.0
2012-10-12 14:10:00,49.21,49.23,49.2,49.22,3800.0,43.0779,43.0954,43.0691,43.0866,3800.0
2012-10-12 14:15:00,49.22,49.31,49.22,49.28,10200.0,43.0866,43.1654,43.0866,43.1392,10200.0
2012-10-12 14:20:00,49.28,49.31,49.28,49.3,5600.0,43.1392,43.1654,43.1392,43.1567,5600.0
2012-10-12 14:25:00,49.3,49.33,49.29,49.32,5100.0,43.1567,43.1829,43.1479,43.1742,5100.0
2012-10-12 14:30:00,49.32,49.34,49.32,49.33,4000.0,43.1742,43.1917,43.1742,43.1829,4000.0
2012-10-12 14:35:00,49.34,49.35,49.3,49.35,8600.0,43.1917,43.2004,43.1567,43.2004,8600.0
2012-10-12 14:40:00,49.35,49.35,49.27,49.3,5600.0,43.2004,43.2004,43.1304,43.1567,5600.0
2012-10-12 14:45:00,49.3,49.34,49.3,49.33,4100.0,43.1567,43.1917,43.1567,43.1829,4100.0
2012-10-12 14:50:00,49.34,49.37,49.32,49.34,4600.0,43.1917,43.218,43.1742,43.1917,4600.0
2012-10-12 14:55:00,49.33,49.34,49.28,49.29,3600.0,43.1829,43.1917,43.1392,43.1479,3600.0
2012-10-12 15:00:00,49.29,49.29,49.22,49.22,4600.0,43.1479,43.1479,43.0866,43.0866,4600.0
2012-10-12 15:05:00,49.21,49.25,49.18,49.25,11300.0,43.0779,43.1129,43.0516,43.1129,11300.0
2012-10-12 15:10:00,49.25,49.25,49.24,49.25,8000.0,43.1129,43.1129,43.1042,43.1129,8000.0
2012-10-12 15:15:00,49.24,49.26,49.24,49.24,4600.0,43.1042,43.1217,43.1042,43.1042,4600.0
2012-10-12 15:20:00,49.24,49.25,49.22,49.22,6400.0,43.1042,43.1129,43.0866,43.0866,6400.0
2012-10-12 15:25:00,49.22,49.24,49.21,49.22,5400.0,43.0866,43.1042,43.0779,43.0866,5400.0
2012-10-12 15:30:00,49.21,49.21,49.15,49.2,9900.0,43.0779,43.0779,43.0254,43.0691,9900.0
2012-10-12 15:35:00,49.2,49.21,49.19,49.19,9300.0,43.0691,43.0779,43.0604,43.0604,9300.0
2012-10-12 15:40:00,49.19,49.22,49.19,49.22,7400.0,43.0604,43.0866,43.0604,43.0866,7400.0
2012-10-12 15:45:00,49.21,49.24,49.18,49.2,22700.0,43.0779,43.1042,43.0516,43.0691,22700.0
2012-10-12 15:50:00,49.2,49.22,49.2,49.21,9300.0,43.0691,43.0866,43.0691,43.0779,9300.0
2012-10-12 15:55:00,49.21,49.27,49.2,49.25,44600.0,43.0779,43.1304,43.0691,43.1129,44600.0
2012-10-15 09:30:00,49.25,49.35,49.23,49.32,24000.0,43.1129,43.2004,43.0954,43.1742,24000.0
2012-10-15 09:35:00,49.33,49.33,49.23,49.3,1900.0,43.1829,43.1829,43.0954,43.1567,1900.0
2012-10-15 09:40:00,49.27,49.27,49.18,49.18,900.0,43.1304,43.1304,43.0516,43.0516,900.0
2012-10-15 09:45:00,49.11,49.16,48.97,49.03,4800.0,42.9904,43.0341,42.8678,42.9203,4800.0
2012-10-15 09:50:00,49.04,49.09,49.0,49.07,33700.0,42.9291,42.9728,42.8941,42.9553,33700.0
2012-10-15 09:55:00,49.07,49.11,49.05,49.11,4500.0,42.9553,42.9904,42.9378,42.9904,4500.0
2012-10-15 10:00:00,49.11,49.13,49.06,49.13,4100.0,42.9904,43.0079,42.9466,43.0079,4100.0
2012-10-15 10:05:00,49.12,49.14,49.1,49.14,4500.0,42.9991,43.0166,42.9816,43.0166,4500.0
2012-10-15 10:10:00,49.1,49.16,49.08,49.16,19500.0,42.9816,43.0341,42.9641,43.0341,19500.0
2012-10-15 10:15:00,49.15,49.22,49.13,49.16,15300.0,43.0254,43.0866,43.0079,43.0341,15300.0
2012-10-15 10:20:00,49.16,49.2,49.13,49.2,10000.0,43.0341,43.0691,43.0079,43.0691,10000.0
2012-10-15 10:25:00,49.2,49.24,49.2,49.21,7100.0,43.0691,43.1042,43.0691,43.0779,7100.0
2012-10-15 10:30:00,49.21,49.32,49.2,49.28,18300.0,43.0779,43.1742,43.0691,43.1392,18300.0
2012-10-15 10:35:00,49.3,49.36,49.28,49.32,8600.0,43.1567,43.2092,43.1392,43.1742,8600.0
2012-10-15 10:40:00,49.34,49.39,49.32,49.39,3600.0,43.1917,43.2355,43.1742,43.2355,3600.0
2012-10-15 10:45:00,49.39,49.39,49.34,49.35,4800.0,43.2355,43.2355,43.1917,43.2004,4800.0
2012-10-15 10:50:00,49.37,49.39,49.32,49.35,2400.0,43.218,43.2355,43.1742,43.2004,2400.0
2012-10-15 10:55:00,49.34,49.37,49.32,49.37,2600.0,43.1917,43.218,43.1742,43.218,2600.0
2012-10-15 11:00:00,49.35,49.39,49.29,49.34,35100.0,43.2004,43.2355,43.1479,43.1917,35100.0
2012-10-15 11:05:00,49.3,49.37,49.3,49.3,4600.0,43.1567,43.218,43.1567,43.1567,4600.0
2012-10-15 11:10:00,49.33,49.33,49.3,49.32,2300.0,43.1829,43.1829,43.1567,43.1742,2300.0
2012-10-15 11:15:00,49.31,49.35,49.31,49.35,4100.0,43.1654,43.2004,43.1654,43.2004,4100.0
2012-10-15 11:20:00,49.37,49.4,49.37,49.4,3600.0,43.218,43.2442,43.218,43.2442,3600.0
2012-10-15 11:25:00,49.42,49.44,49.38,49.38,2600.0,43.2617,43.2792,43.2267,43.2267,2600.0
2012-10-15 11:30:00,49.38,49.4,49.38,49.4,1100.0,43.2267,43.2442,43.2267,43.2442,1100.0
2012-10-15 11:35:00,49.4,49.5,49.4,49.5,7500.0,43.2442,43.3318,43.2442,43.3318,7500.0
2012-10-15 11:40:00,49.5,49.55,49.5,49.53,19200.0,43.3318,43.3755,43.3318,43.358,19200.0
2012-10-15 11:45:00,49.53,49.53,49.51,49.51,1100.0,43.358,43.358,43.3405,43.3405,1100.0
2012-10-15 11:50:00,49.51,49.53,49.47,49.47,1700.0,43.3405,43.358,43.3055,43.3055,1700.0
2012-10-15 11:55:00,49.48,49.5,49.47,49.5,1600.0,43.3142,43.3318,43.3055,43.3318,1600.0
2012-10-15 12:00:00,49.49,49.52,49.47,49.52,1800.0,43.323,43.3493,43.3055,43.3493,1800.0
2012-10-15 12:05:00,49.52,49.66,49.49,49.64,15600.0,43.3493,43.4718,43.323,43.4543,15600.0
2012-10-15 12:10:00,49.65,49.65,49.6,49.61,4400.0,43.4631,43.4631,43.4193,43.4281,4400.0
2012-10-15 12:15:00,49.61,49.61,49.61,49.61,1000.0,43.4281,43.4281,43.4281,43.4281,1000.0
2012-10-15 12:20:00,49.6,49.64,49.6,49.63,2400.0,43.4193,43.4543,43.4193,43.4456,2400.0
2012-10-15 12:25:00,49.63,49.68,49.6,49.67,6000.0,43.4456,43.4893,43.4193,43.4806,6000.0
2012-10-15 12:30:00,49.69,49.69,49.66,49.67,1500.0,43.4981,43.4981,43.4718,43.4806,1500.0
2012-10-15 12:35:00,49.66,49.7,49.66,49.7,2500.0,43.4718,43.5068,43.4718,43.5068,2500.0
2012-10-15 12:40:00,49.71,49.73,49.71,49.72,900.0,43.5156,43.5331,43.5156,43.5243,900.0
2012-10-15 12:45:00,49.72,49.72,49.68,49.68,2900.0,43.5243,43.5243,43.4893,43.4893,2900.0
2012-10-15 12:50:00,49.7,49.72,49.67,49.68,3100.0,43.5068,43.5243,43.4806,43.4893,3100.0
2012-10-15 12:55:00,49.69,49.73,49.69,49.72,2300.0,43.4981,43.5331,43.4981,43.5243,2300.0
2012-10-15 13:00:00,49.71,49.71,49.69,49.71,2200.0,43.5156,43.5156,43.4981,43.5156,2200.0
2012-10-15 13:05:00,49.72,49.74,49.72,49.74,1300.0,43.5243,43.5419,43.5243,43.5419,1300.0
2012-10-15 13:10:00,49.74,49.74,49.72,49.73,7100.0,43.5419,43.5419,43.5243,43.5331,7100.0
2012-10-15 13:15:00,49.71,49.72,49.69,49.69,13700.0,43.5156,43.5243,43.4981,43.4981,13700.0
2012-10-15 13:20:00,49.69,49.69,49.67,49.67,1600.0,43.4981,43.4981,43.4806,43.4806,1600.0
2012-10-15 13:25:00,49.66,49.66,49.64,49.65,2000.0,43.4718,43.4718,43.4543,43.4631,2000.0
2012-10-15 13:30:00,49.67,49.69,49.65,49.66,1600.0,43.4806,43.4981,43.4631,43.4718,1600.0
2012-10-15 13:35:00,49.65,49.65,49.61,49.61,1700.0,43.4631,43.4631,43.4281,43.4281,1700.0
2012-10-15 13:40:00,49.61,49.62,49.6,49.6,900.0,43.4281,43.4368,43.4193,43.4193,900.0
2012-10-15 13:45:00,49.6,49.61,49.6,49.61,3800.0,43.4193,43.4281,43.4193,43.4281,3800.0
2012-10-15 13:50:00,49.62,49.62,49.6,49.61,1400.0,43.4368,43.4368,43.4193,43.4281,1400.0
2012-10-15 13:55:00,49.6,49.61,49.59,49.6,2400.0,43.4193,43.4281,43.4105,43.4193,2400.0
2012-10-15 14:00:00,49.61,49.61,49.59,49.6,1700.0,43.4281,43.4281,43.4105,43.4193,1700.0
2012-10-15 14:05:00,49.61,49.61,49.58,49.59,4400.0,43.4281,43.4281,43.4018,43.4105,4400.0
2012-10-15 14:10:00,49.59,49.61,49.59,49.6,2900.0,43.4105,43.4281,43.4105,43.4193,2900.0
2012-10-15 14:15:00,49.59,49.61,49.59,49.6,1800.0,43.4105,43.4281,43.4105,43.4193,1800.0
2012-10-15 14:20:00,49.59,49.64,49.59,49.64,2900.0,43.4105,43.4543,43.4105,43.4543,2900.0
2012-10-15 14:25:00,49.63,49.65,49.62,49.62,2900.0,43.4456,43.4631,43.4368,43.4368,2900.0
2012-10-15 14:30:00,49.61,49.61,49.55,49.55,2500.0,43.4281,43.4281,43.3755,43.3755,2500.0
2012-10-15 14:35:00,49.56,49.57,49.55,49.57,3700.0,43.3843,43.393,43.3755,43.393,3700.0
2012-10-15 14:40:00,49.57,49.61,49.55,49.55,9000.0,43.393,43.4281,43.3755,43.3755,9000.0
2012-10-15 14:45:00,49.55,49.55,49.54,49.54,1000.0,43.3755,43.3755,43.3668,43.3668,1000.0
2012-10-15 14:50:00,49.53,49.63,49.53,49.59,9600.0,43.358,43.4456,43.358,43.4105,9600.0
2012-10-15 14:55:00,49.62,49.67,49.61,49.66,6200.0,43.4368,43.4806,43.4281,43.4718,6200.0
2012-10-15 15:00:00,49.65,49.67,49.62,49.63,2500.0,43.4631,43.4806,43.4368,43.4456,2500.0
2012-10-15 15:05:00,49.63,49.63,49.6,49.6,4900.0,43.4456,43.4456,43.4193,43.4193,4900.0
2012-10-15 15:10:00,49.61,49.67,49.6,49.64,3600.0,43.4281,43.4806,43.4193,43.4543,3600.0
2012-10-15 15:15:00,49.64,49.68,49.61,49.66,4400.0,43.4543,43.4893,43.4281,43.4718,4400.0
2012-10-15 15:20:00,49.66,49.68,49.64,49.66,5400.0,43.4718,43.4893,43.4543,43.4718,5400.0
2012-10-15 15:25:00,49.66,49.68,49.65,49.66,6200.0,43.4718,43.4893,43.4631,43.4718,6200.0
2012-10-15 15:30:00,49.68,49.7,49.63,49.66,6700.0,43.4893,43.5068,43.4456,43.4718,6700.0
2012-10-15 15:35:00,49.66,49.7,49.65,49.69,7000.0,43.4718,43.5068,43.4631,43.4981,7000.0
2012-10-15 15:40:00,49.7,49.71,49.68,49.71,14100.0,43.5068,43.5156,43.4893,43.5156,14100.0
2012-10-15 15:45:00,49.71,49.75,49.71,49.75,9800.0,43.5156,43.5506,43.5156,43.5506,9800.0
2012-10-15 15:50:00,49.75,49.78,49.75,49.78,13800.0,43.5506,43.5769,43.5506,43.5769,13800.0
2012-10-15 15:55:00,49.78,49.82,49.77,49.78,36800.0,43.5769,43.6119,43.5681,43.5769,36800.0
2012-10-16 09:30:00,51.16,51.36,50.56,51.35,111100.0,44.7849,44.96,44.2597,44.9512,111100.0
2012-10-16 09:35:00,51.31,51.34,51.02,51.13,23400.0,44.9162,44.9425,44.6623,44.7586,23400.0
2012-10-16 09:40:00,51.13,51.16,51.07,51.07,40700.0,44.7586,44.7849,44.7061,44.7061,40700.0
2012-10-16 09:45:00,51.07,51.07,50.72,50.8,18000.0,44.7061,44.7061,44.3997,44.4698,18000.0
2012-10-16 09:50:00,50.77,50.86,50.7,50.72,22600.0,44.4435,44.5223,44.3822,44.3997,22600.0
2012-10-16 09:55:00,50.7,50.74,50.69,50.71,15100.0,44.3822,44.4172,44.3735,44.391,15100.0
2012-10-16 10:00:00,50.72,50.73,50.49,50.5,14400.0,44.3997,44.4085,44.1984,44.2071,14400.0
2012-10-16 10:05:00,50.51,50.54,50.38,50.38,10700.0,44.2159,44.2422,44.1021,44.1021,10700.0
2012-10-16 10:10:00,50.38,50.43,50.32,50.32,14200.0,44.1021,44.1459,44.0496,44.0496,14200.0
2012-10-16 10:15:00,50.33,50.39,50.31,50.39,8700.0,44.0583,44.1109,44.0408,44.1109,8700.0
2012-10-16 10:20:00,50.37,50.4,50.37,50.37,10600.0,44.0933,44.1196,44.0933,44.0933,10600.0
2012-10-16 10:25:00,50.36,50.41,50.35,50.4,16400.0,44.0846,44.1284,44.0758,44.1196,16400.0
2012-10-16 10:30:00,50.4,50.63,50.39,50.61,15400.0,44.1196,44.3209,44.1109,44.3034,15400.0
2012-10-16 10:35:00,50.59,50.67,50.55,50.66,35500.0,44.2859,44.356,44.2509,44.3472,35500.0
2012-10-16 10:40:00,50.66,50.67,50.48,50.49,57700.0,44.3472,44.356,44.1896,44.1984,57700.0
2012-10-16 10:45:00,50.48,50.55,50.48,50.51,18900.0,44.1896,44.2509,44.1896,44.2159,18900.0
2012-10-16 10:50:00,50.5,50.5,50.42,50.42,3700.0,44.2071,44.2071,44.1371,44.1371,3700.0
2012-10-16 10:55:00,50.38,50.46,50.37,50.46,8800.0,44.1021,44.1721,44.0933,44.1721,8800.0
2012-10-16 11:00:00,50.46,50.47,50.44,50.47,8200.0,44.1721,44.1809,44.1546,44.1809,8200.0
2012-10-16 11:05:00,50.49,50.52,50.47,50.52,14000.0,44.1984,44.2247,44.1809,44.2247,14000.0
2012-10-16 11:10:00,50.51,50.52,50.47,50.5,24700.0,44.2159,44.2247,44.1809,44.2071,24700.0
2012-10-16 11:15:00,50.5,50.52,50.49,50.51,26400.0,44.2071,44.2247,44.1984,44.2159,26400.0
2012-10-16 11:20:00,50.51,50.54,50.51,50.52,5500.0,44.2159,44.2422,44.2159,44.2247,5500.0
2012-10-16 11:25:00,50.53,50.56,50.51,50.52,3800.0,44.2334,44.2597,44.2159,44.2247,3800.0
2012-10-16 11:30:00,50.52,50.56,50.51,50.53,6200.0,44.2247,44.2597,44.2159,44.2334,6200.0
2012-10-16 11:35:00,50.52,50.55,50.51,50.55,7200.0,44.2247,44.2509,44.2159,44.2509,7200.0
2012-10-16 11:40:00,50.52,50.55,50.49,50.55,6800.0,44.2247,44.2509,44.1984,44.2509,6800.0
2012-10-16 11:45:00,50.54,50.54,50.53,50.54,800.0,44.2422,44.2422,44.2334,44.2422,800.0
2012-10-16 11:50:00,50.53,50.53,50.53,50.53,100.0,44.2334,44.2334,44.2334,44.2334,100.0
2012-10-16 11:55:00,50.52,50.52,50.49,50.5,2100.0,44.2247,44.2247,44.1984,44.2071,2100.0
2012-10-16 12:00:00,50.5,50.51,50.5,50.5,4700.0,44.2071,44.2159,44.2071,44.2071,4700.0
2012-10-16 12:05:00,50.51,50.61,50.5,50.61,11900.0,44.2159,44.3034,44.2071,44.3034,11900.0
2012-10-16 12:10:00,50.62,50.63,50.61,50.62,1600.0,44.3122,44.3209,44.3034,44.3122,1600.0
2012-10-16 12:15:00,50.62,50.63,50.58,50.59,4300.0,44.3122,44.3209,44.2772,44.2859,4300.0
2012-10-16 12:20:00,50.58,50.58,50.5,50.5,3900.0,44.2772,44.2772,44.2071,44.2071,3900.0
2012-10-16 12:25:00,50.5,50.53,50.5,50.52,3600.0,44.2071,44.2334,44.2071,44.2247,3600.0
2012-10-16 12:30:00,50.51,50.53,50.5,50.5,3200.0,44.2159,44.2334,44.2071,44.2071,3200.0
2012-10-16 12:35:00,50.49,50.5,50.47,50.47,1000.0,44.1984,44.2071,44.1809,44.1809,1000.0
2012-10-16 12:40:00,50.47,50.47,50.44,50.44,2600.0,44.1809,44.1809,44.1546,44.1546,2600.0
2012-10-16 12:45:00,50.44,50.45,50.42,50.42,3200.0,44.1546,44.1634,44.1371,44.1371,3200.0
2012-10-16 12:50:00,50.41,50.42,50.41,50.42,1200.0,44.1284,44.1371,44.1284,44.1371,1200.0
2012-10-16 12:55:00,50.43,50.43,50.38,50.38,1500.0,44.1459,44.1459,44.1021,44.1021,1500.0
2012-10-16 13:00:00,50.38,50.48,50.38,50.48,6800.0,44.1021,44.1896,44.1021,44.1896,6800.0
2012-10-16 13:05:00,50.48,50.5,50.48,50.5,2400.0,44.1896,44.2071,44.1896,44.2071,2400.0
2012-10-16 13:10:00,50.5,50.51,50.5,50.51,1400.0,44.2071,44.2159,44.2071,44.2159,1400.0
2012-10-16 13:15:00,50.51,50.52,50.51,50.51,1000.0,44.2159,44.2247,44.2159,44.2159,1000.0
2012-10-16 13:20:00,50.51,50.51,50.5,50.5,1800.0,44.2159,44.2159,44.2071,44.2071,1800.0
2012-10-16 13:25:00,50.5,50.51,50.48,50.48,2300.0,44.2071,44.2159,44.1896,44.1896,2300.0
2012-10-16 13:30:00,50.48,50.48,50.46,50.48,4700.0,44.1896,44.1896,44.1721,44.1896,4700.0
2012-10-16 13:35:00,50.48,50.48,50.47,50.47,1000.0,44.1896,44.1896,44.1809,44.1809,1000.0
2012-10-16 13:40:00,50.47,50.47,50.45,50.46,5200.0,44.1809,44.1809,44.1634,44.1721,5200.0
2012-10-16 13:45:00,50.46,50.5,50.46,50.5,15000.0,44.1721,44.2071,44.1721,44.2071,15000.0
2012-10-16 13:50:00,50.5,50.5,50.5,50.5,1200.0,44.2071,44.2071,44.2071,44.2071,1200.0
2012-10-16 13:55:00,50.5,50.51,50.5,50.51,1200.0,44.2071,44.2159,44.2071,44.2159,1200.0
2012-10-16 14:00:00,50.5,50.51,50.47,50.49,4300.0,44.2071,44.2159,44.1809,44.1984,4300.0
2012-10-16 14:05:00,50.48,50.49,50.42,50.46,8900.0,44.1896,44.1984,44.1371,44.1721,8900.0
2012-10-16 14:10:00,50.46,50.46,50.43,50.44,5100.0,44.1721,44.1721,44.1459,44.1546,5100.0
2012-10-16 14:15:00,50.44,50.46,50.44,50.45,2600.0,44.1546,44.1721,44.1546,44.1634,2600.0
2012-10-16 14:20:00,50.45,50.48,50.45,50.47,5800.0,44.1634,44.1896,44.1634,44.1809,5800.0
2012-10-16 14:25:00,50.47,50.47,50.46,50.46,1600.0,44.1809,44.1809,44.1721,44.1721,1600.0
2012-10-16 14:30:00,50.46,50.46,50.41,50.41,4500.0,44.1721,44.1721,44.1284,44.1284,4500.0
2012-10-16 14:35:00,50.4,50.42,50.39,50.41,6100.0,44.1196,44.1371,44.1109,44.1284,6100.0
2012-10-16 14:40:00,50.41,50.41,50.39,50.4,1200.0,44.1284,44.1284,44.1109,44.1196,1200.0
2012-10-16 14:45:00,50.4,50.4,50.39,50.39,600.0,44.1196,44.1196,44.1109,44.1109,600.0
2012-10-16 14:50:00,50.39,50.45,50.37,50.45,8600.0,44.1109,44.1634,44.0933,44.1634,8600.0
2012-10-16 14:55:00,50.47,50.47,50.46,50.46,2600.0,44.1809,44.1809,44.1721,44.1721,2600.0
2012-10-16 15:00:00,50.46,50.47,50.44,50.44,4300.0,44.1721,44.1809,44.1546,44.1546,4300.0
2012-10-16 15:05:00,50.46,50.46,50.39,50.4,11400.0,44.1721,44.1721,44.1109,44.1196,11400.0
2012-10-16 15:10:00,50.4,50.41,50.4,50.4,13900.0,44.1196,44.1284,44.1196,44.1196,13900.0
2012-10-16 15:15:00,50.39,50.43,50.39,50.39,14800.0,44.1109,44.1459,44.1109,44.1109,14800.0
2012-10-16 15:20:00,50.39,50.41,50.37,50.4,6100.0,44.1109,44.1284,44.0933,44.1196,6100.0
2012-10-16 15:25:00,50.39,50.43,50.38,50.43,9400.0,44.1109,44.1459,44.1021,44.1459,9400.0
2012-10-16 15:30:00,50.45,50.46,50.41,50.43,10800.0,44.1634,44.1721,44.1284,44.1459,10800.0
2012-10-16 15:35:00,50.43,50.48,50.4,50.45,14500.0,44.1459,44.1896,44.1196,44.1634,14500.0
2012-10-16 15:40:00,50.45,50.45,50.38,50.41,14200.0,44.1634,44.1634,44.1021,44.1284,14200.0
2012-10-16 15:45:00,50.4,50.41,50.35,50.37,20400.0,44.1196,44.1284,44.0758,44.0933,20400.0
2012-10-16 15:50:00,50.38,50.44,50.35,50.41,30800.0,44.1021,44.1546,44.0758,44.1284,30800.0
2012-10-16 15:55:00,50.41,50.54,50.41,50.53,47600.0,44.1284,44.2422,44.1284,44.2334,47600.0
2012-10-17 09:30:00,50.78,50.78,50.55,50.64,15500.0,44.4523,44.4523,44.2509,44.3297,15500.0
2012-10-17 09:35:00,50.63,50.69,50.61,50.66,2700.0,44.3209,44.3735,44.3034,44.3472,2700.0
2012-10-17 09:40:00,50.62,50.62,50.51,50.59,3100.0,44.3122,44.3122,44.2159,44.2859,3100.0
2012-10-17 09:45:00,50.59,50.59,50.47,50.55,2200.0,44.2859,44.2859,44.1809,44.2509,2200.0
2012-10-17 09:50:00,50.57,50.58,50.52,50.53,3000.0,44.2684,44.2772,44.2247,44.2334,3000.0
2012-10-17 09:55:00,50.54,50.71,50.51,50.68,5800.0,44.2422,44.391,44.2159,44.3647,5800.0
2012-10-17 10:00:00,50.67,50.7,50.66,50.68,4700.0,44.356,44.3822,44.3472,44.3647,4700.0
2012-10-17 10:05:00,50.68,50.73,50.68,50.73,4500.0,44.3647,44.4085,44.3647,44.4085,4500.0
2012-10-17 10:10:00,50.72,50.74,50.67,50.74,5400.0,44.3997,44.4172,44.356,44.4172,5400.0
2012-10-17 10:15:00,50.73,50.73,50.62,50.62,2200.0,44.4085,44.4085,44.3122,44.3122,2200.0
2012-10-17 10:20:00,50.62,50.62,50.56,50.59,4200.0,44.3122,44.3122,44.2597,44.2859,4200.0
2012-10-17 10:25:00,50.59,50.6,50.56,50.6,7600.0,44.2859,44.2947,44.2597,44.2947,7600.0
2012-10-17 10:30:00,50.6,50.6,50.58,50.6,5200.0,44.2947,44.2947,44.2772,44.2947,5200.0
2012-10-17 10:35:00,50.59,50.61,50.57,50.58,4600.0,44.2859,44.3034,44.2684,44.2772,4600.0
2012-10-17 10:40:00,50.58,50.61,50.58,50.6,5400.0,44.2772,44.3034,44.2772,44.2947,5400.0
2012-10-17 10:45:00,50.6,50.61,50.6,50.6,2400.0,44.2947,44.3034,44.2947,44.2947,2400.0
2012-10-17 10:50:00,50.61,50.61,50.58,50.59,2900.0,44.3034,44.3034,44.2772,44.2859,2900.0
2012-10-17 10:55:00,50.59,50.6,50.57,50.6,1900.0,44.2859,44.2947,44.2684,44.2947,1900.0
2012-10-17 11:00:00,50.57,50.62,50.57,50.58,5700.0,44.2684,44.3122,44.2684,44.2772,5700.0
2012-10-17 11:05:00,50.57,50.58,50.52,50.52,2000.0,44.2684,44.2772,44.2247,44.2247,2000.0
2012-10-17 11:10:00,50.52,50.52,50.48,50.51,3800.0,44.2247,44.2247,44.1896,44.2159,3800.0
2012-10-17 11:15:00,50.52,50.53,50.5,50.5,3300.0,44.2247,44.2334,44.2071,44.2071,3300.0
2012-10-17 11:20:00,50.5,50.5,50.47,50.47,4500.0,44.2071,44.2071,44.1809,44.1809,4500.0
2012-10-17 11:25:00,50.47,50.57,50.47,50.56,12200.0,44.1809,44.2684,44.1809,44.2597,12200.0
2012-10-17 11:30:00,50.53,50.56,50.52,50.53,2400.0,44.2334,44.2597,44.2247,44.2334,2400.0
2012-10-17 11:35:00,50.52,50.53,50.46,50.52,2600.0,44.2247,44.2334,44.1721,44.2247,2600.0
2012-10-17 11:40:00,50.51,50.51,50.47,50.48,2300.0,44.2159,44.2159,44.1809,44.1896,2300.0
2012-10-17 11:45:00,50.47,50.48,50.44,50.47,1700.0,44.1809,44.1896,44.1546,44.1809,1700.0
2012-10-17 11:50:00,50.48,50.5,50.48,50.5,1900.0,44.1896,44.2071,44.1896,44.2071,1900.0
2012-10-17 11:55:00,50.51,50.51,50.45,50.46,4800.0,44.2159,44.2159,44.1634,44.1721,4800.0
2012-10-17 12:00:00,50.46,50.46,50.44,50.45,1700.0,44.1721,44.1721,44.1546,44.1634,1700.0
2012-10-17 12:05:00,50.46,50.51,50.45,50.51,4700.0,44.1721,44.2159,44.1634,44.2159,4700.0
2012-10-17 12:10:00,50.51,50.53,50.5,50.51,1700.0,44.2159,44.2334,44.2071,44.2159,1700.0
2012-10-17 12:15:00,50.5,50.5,50.43,50.43,1900.0,44.2071,44.2071,44.1459,44.1459,1900.0
2012-10-17 12:20:00,50.43,50.46,50.41,50.45,3400.0,44.1459,44.1721,44.1284,44.1634,3400.0
2012-10-17 12:25:00,50.42,50.43,50.41,50.43,1800.0,44.1371,44.1459,44.1284,44.1459,1800.0
2012-10-17 12:30:00,50.44,50.51,50.44,50.48,5600.0,44.1546,44.2159,44.1546,44.1896,5600.0
2012-10-17 12:35:00,50.48,50.55,50.46,50.52,14600.0,44.1896,44.2509,44.1721,44.2247,14600.0
2012-10-17 12:40:00,50.52,50.52,50.46,50.46,3500.0,44.2247,44.2247,44.1721,44.1721,3500.0
2012-10-17 12:45:00,50.46,50.49,50.45,50.47,4900.0,44.1721,44.1984,44.1634,44.1809,4900.0
2012-10-17 12:50:00,50.47,50.5,50.45,50.5,5900.0,44.1809,44.2071,44.1634,44.2071,5900.0
2012-10-17 12:55:00,50.48,50.48,50.46,50.46,1200.0,44.1896,44.1896,44.1721,44.1721,1200.0
2012-10-17 13:00:00,50.46,50.51,50.46,50.5,7900.0,44.1721,44.2159,44.1721,44.2071,7900.0
2012-10-17 13:05:00,50.5,50.55,50.5,50.52,8200.0,44.2071,44.2509,44.2071,44.2247,8200.0
2012-10-17 13:10:00,50.51,50.51,50.5,50.51,6100.0,44.2159,44.2159,44.2071,44.2159,6100.0
2012-10-17 13:15:00,50.51,50.52,50.49,50.5,2500.0,44.2159,44.2247,44.1984,44.2071,2500.0
2012-10-17 13:20:00,50.5,50.59,50.49,50.55,16300.0,44.2071,44.2859,44.1984,44.2509,16300.0
2012-10-17 13:25:00,50.56,50.57,50.56,50.57,800.0,44.2597,44.2684,44.2597,44.2684,800.0
2012-10-17 13:30:00,50.58,50.58,50.58,50.58,1500.0,44.2772,44.2772,44.2772,44.2772,1500.0
2012-10-17 13:35:00,50.59,50.59,50.56,50.56,3100.0,44.2859,44.2859,44.2597,44.2597,3100.0
2012-10-17 13:40:00,50.55,50.55,50.49,50.51,3400.0,44.2509,44.2509,44.1984,44.2159,3400.0
2012-10-17 13:45:00,50.5,50.5,50.46,50.49,8200.0,44.2071,44.2071,44.1721,44.1984,8200.0
2012-10-17 13:50:00,50.5,50.51,50.49,50.5,2500.0,44.2071,44.2159,44.1984,44.2071,2500.0
2012-10-17 13:55:00,50.5,50.51,50.5,50.5,1600.0,44.2071,44.2159,44.2071,44.2071,1600.0
2012-10-17 14:00:00,50.51,50.55,50.5,50.51,6500.0,44.2159,44.2509,44.2071,44.2159,6500.0
2012-10-17 14:05:00,50.5,50.5,50.47,50.5,2900.0,44.2071,44.2071,44.1809,44.2071,2900.0
2012-10-17 14:10:00,50.5,50.5,50.45,50.47,6700.0,44.2071,44.2071,44.1634,44.1809,6700.0
2012-10-17 14:15:00,50.47,50.48,50.44,50.44,2800.0,44.1809,44.1896,44.1546,44.1546,2800.0
2012-10-17 14:20:00,50.44,50.44,50.4,50.42,5800.0,44.1546,44.1546,44.1196,44.1371,5800.0
2012-10-17 14:25:00,50.43,50.46,50.43,50.46,4100.0,44.1459,44.1721,44.1459,44.1721,4100.0
2012-10-17 14:30:00,50.44,50.49,50.44,50.46,3600.0,44.1546,44.1984,44.1546,44.1721,3600.0
2012-10-17 14:35:00,50.49,50.51,50.49,50.51,2400.0,44.1984,44.2159,44.1984,44.2159,2400.0
2012-10-17 14:40:00,50.51,50.52,50.49,50.51,4700.0,44.2159,44.2247,44.1984,44.2159,4700.0
2012-10-17 14:45:00,50.51,50.52,50.5,50.51,3000.0,44.2159,44.2247,44.2071,44.2159,3000.0
2012-10-17 14:50:00,50.49,50.49,50.46,50.46,3200.0,44.1984,44.1984,44.1721,44.1721,3200.0
2012-10-17 14:55:00,50.45,50.48,50.45,50.48,3500.0,44.1634,44.1896,44.1634,44.1896,3500.0
2012-10-17 15:00:00,50.46,50.48,50.45,50.46,5600.0,44.1721,44.1896,44.1634,44.1721,5600.0
2012-10-17 15:05:00,50.46,50.51,50.45,50.51,2200.0,44.1721,44.2159,44.1634,44.2159,2200.0
2012-10-17 15:10:00,50.52,50.53,50.52,50.52,4000.0,44.2247,44.2334,44.2247,44.2247,4000.0
2012-10-17 15:15:00,50.53,50.55,50.53,50.54,4800.0,44.2334,44.2509,44.2334,44.2422,4800.0
2012-10-17 15:20:00,50.53,50.55,50.53,50.55,7100.0,44.2334,44.2509,44.2334,44.2509,7100.0
2012-10-17 15:25:00,50.55,50.59,50.55,50.58,5300.0,44.2509,44.2859,44.2509,44.2772,5300.0
2012-10-17 15:30:00,50.58,50.59,50.56,50.59,8500.0,44.2772,44.2859,44.2597,44.2859,8500.0
2012-10-17 15:35:00,50.6,50.61,50.58,50.61,8300.0,44.2947,44.3034,44.2772,44.3034,8300.0
2012-10-17 15:40:00,50.6,50.63,50.6,50.63,5600.0,44.2947,44.3209,44.2947,44.3209,5600.0
2012-10-17 15:45:00,50.62,50.63,50.57,50.59,28100.0,44.3122,44.3209,44.2684,44.2859,28100.0
2012-10-17 15:50:00,50.59,50.61,50.56,50.58,10200.0,44.2859,44.3034,44.2597,44.2772,10200.0
2012-10-17 15:55:00,50.59,50.6,50.54,50.56,27100.0,44.2859,44.2947,44.2422,44.2597,27100.0
2012-10-18 09:30:00,50.48,50.48,50.42,50.43,6300.0,44.1896,44.1896,44.1371,44.1459,6300.0
2012-10-18 09:35:00,50.53,50.57,50.53,50.56,1600.0,44.2334,44.2684,44.2334,44.2597,1600.0
2012-10-18 09:40:00,50.56,50.56,50.49,50.49,900.0,44.2597,44.2597,44.1984,44.1984,900.0
2012-10-18 09:45:00,50.47,50.47,50.47,50.47,200.0,44.1809,44.1809,44.1809,44.1809,200.0
2012-10-18 09:50:00,50.49,50.52,50.45,50.52,4600.0,44.1984,44.2247,44.1634,44.2247,4600.0
2012-10-18 09:55:00,50.52,50.6,50.52,50.56,5300.0,44.2247,44.2947,44.2247,44.2597,5300.0
2012-10-18 10:00:00,50.62,50.74,50.62,50.7,8300.0,44.3122,44.4172,44.3122,44.3822,8300.0
2012-10-18 10:05:00,50.73,50.73,50.67,50.73,1100.0,44.4085,44.4085,44.356,44.4085,1100.0
2012-10-18 10:10:00,50.71,50.73,50.67,50.69,3200.0,44.391,44.4085,44.356,44.3735,3200.0
2012-10-18 10:15:00,50.65,50.65,50.57,50.57,1800.0,44.3385,44.3385,44.2684,44.2684,1800.0
2012-10-18 10:20:00,50.59,50.63,50.58,50.59,700.0,44.2859,44.3209,44.2772,44.2859,700.0
2012-10-18 10:25:00,50.6,50.6,50.54,50.54,2000.0,44.2947,44.2947,44.2422,44.2422,2000.0
2012-10-18 10:30:00,50.53,50.66,50.52,50.66,2200.0,44.2334,44.3472,44.2247,44.3472,2200.0
2012-10-18 10:35:00,50.7,50.73,50.65,50.73,1000.0,44.3822,44.4085,44.3385,44.4085,1000.0
2012-10-18 10:40:00,50.73,50.74,50.65,50.7,2100.0,44.4085,44.4172,44.3385,44.3822,2100.0
2012-10-18 10:45:00,50.65,50.69,50.65,50.69,1600.0,44.3385,44.3735,44.3385,44.3735,1600.0
2012-10-18 10:50:00,50.75,50.77,50.73,50.73,500.0,44.426,44.4435,44.4085,44.4085,500.0
2012-10-18 10:55:00,50.75,50.78,50.74,50.75,2100.0,44.426,44.4523,44.4172,44.426,2100.0
2012-10-18 11:00:00,50.74,50.86,50.74,50.84,5000.0,44.4172,44.5223,44.4172,44.5048,5000.0
2012-10-18 11:05:00,50.85,50.88,50.85,50.88,1100.0,44.5135,44.5398,44.5135,44.5398,1100.0
2012-10-18 11:10:00,50.88,50.92,50.86,50.86,2800.0,44.5398,44.5748,44.5223,44.5223,2800.0
2012-10-18 11:15:00,50.9,50.93,50.89,50.91,4000.0,44.5573,44.5836,44.5485,44.5661,4000.0
2012-10-18 11:20:00,50.89,50.93,50.89,50.93,4700.0,44.5485,44.5836,44.5485,44.5836,4700.0
2012-10-18 11:25:00,50.96,50.98,50.94,50.98,5500.0,44.6098,44.6273,44.5923,44.6273,5500.0
2012-10-18 11:30:00,50.97,51.0,50.97,50.99,7000.0,44.6186,44.6448,44.6186,44.6361,7000.0
2012-10-18 11:35:00,50.98,51.01,50.98,51.0,5000.0,44.6273,44.6536,44.6273,44.6448,5000.0
2012-10-18 11:40:00,51.0,51.0,50.98,51.0,5800.0,44.6448,44.6448,44.6273,44.6448,5800.0
2012-10-18 11:45:00,50.99,51.0,50.99,51.0,2200.0,44.6361,44.6448,44.6361,44.6448,2200.0
2012-10-18 11:50:00,51.0,51.0,50.94,50.96,7800.0,44.6448,44.6448,44.5923,44.6098,7800.0
2012-10-18 11:55:00,50.97,51.11,50.97,51.11,10900.0,44.6186,44.7411,44.6186,44.7411,10900.0
2012-10-18 12:00:00,51.09,51.19,51.09,51.18,14400.0,44.7236,44.8112,44.7236,44.8024,14400.0
2012-10-18 12:05:00,51.19,51.21,51.16,51.19,17000.0,44.8112,44.8287,44.7849,44.8112,17000.0
2012-10-18 12:10:00,51.19,51.2,51.11,51.11,7700.0,44.8112,44.8199,44.7411,44.7411,7700.0
2012-10-18 12:15:00,51.09,51.09,51.04,51.04,1000.0,44.7236,44.7236,44.6799,44.6799,1000.0
2012-10-18 12:20:00,51.03,51.03,51.0,51.02,1100.0,44.6711,44.6711,44.6448,44.6623,1100.0
2012-10-18 12:25:00,51.01,51.01,50.99,51.0,1500.0,44.6536,44.6536,44.6361,44.6448,1500.0
2012-10-18 12:30:00,51.0,51.04,50.94,50.96,9800.0,44.6448,44.6799,44.5923,44.6098,9800.0
2012-10-18 12:35:00,50.98,51.05,50.98,51.03,7100.0,44.6273,44.6886,44.6273,44.6711,7100.0
2012-10-18 12:40:00,51.03,51.04,51.02,51.02,1300.0,44.6711,44.6799,44.6623,44.6623,1300.0
2012-10-18 12:45:00,51.01,51.05,51.01,51.03,2600.0,44.6536,44.6886,44.6536,44.6711,2600.0
2012-10-18 12:50:00,51.03,51.08,51.01,51.06,3200.0,44.6711,44.7149,44.6536,44.6974,3200.0
2012-10-18 12:55:00,51.03,51.03,50.99,51.02,5800.0,44.6711,44.6711,44.6361,44.6623,5800.0
2012-10-18 13:00:00,51.03,51.03,51.0,51.0,3500.0,44.6711,44.6711,44.6448,44.6448,3500.0
2012-10-18 13:05:00,51.0,51.01,50.99,51.0,8100.0,44.6448,44.6536,44.6361,44.6448,8100.0
2012-10-18 13:10:00,51.0,51.01,50.96,50.97,8300.0,44.6448,44.6536,44.6098,44.6186,8300.0
2012-10-18 13:15:00,50.96,50.98,50.96,50.97,3100.0,44.6098,44.6273,44.6098,44.6186,3100.0
2012-10-18 13:20:00,50.98,51.01,50.98,51.01,4600.0,44.6273,44.6536,44.6273,44.6536,4600.0
2012-10-18 13:25:00,51.02,51.07,51.02,51.05,2300.0,44.6623,44.7061,44.6623,44.6886,2300.0
2012-10-18 13:30:00,51.06,51.06,51.03,51.03,800.0,44.6974,44.6974,44.6711,44.6711,800.0
2012-10-18 13:35:00,51.03,51.06,51.02,51.02,1700.0,44.6711,44.6974,44.6623,44.6623,1700.0
2012-10-18 13:40:00,51.0,51.01,50.98,51.01,3400.0,44.6448,44.6536,44.6273,44.6536,3400.0
2012-10-18 13:45:00,51.01,51.02,50.99,51.0,6800.0,44.6536,44.6623,44.6361,44.6448,6800.0
2012-10-18 13:50:00,51.01,51.02,51.0,51.01,1700.0,44.6536,44.6623,44.6448,44.6536,1700.0
2012-10-18 13:55:00,51.0,51.04,50.99,51.02,18600.0,44.6448,44.6799,44.6361,44.6623,18600.0
2012-10-18 14:00:00,51.01,51.05,51.01,51.05,3200.0,44.6536,44.6886,44.6536,44.6886,3200.0
2012-10-18 14:05:00,51.09,51.1,51.04,51.07,2700.0,44.7236,44.7324,44.6799,44.7061,2700.0
2012-10-18 14:10:00,51.08,51.1,51.06,51.06,2800.0,44.7149,44.7324,44.6974,44.6974,2800.0
2012-10-18 14:15:00,51.06,51.12,51.06,51.11,3900.0,44.6974,44.7499,44.6974,44.7411,3900.0
2012-10-18 14:20:00,51.1,51.1,51.05,51.05,2200.0,44.7324,44.7324,44.6886,44.6886,2200.0
2012-10-18 14:25:00,51.03,51.03,50.97,50.99,6700.0,44.6711,44.6711,44.6186,44.6361,6700.0
2012-10-18 14:30:00,50.97,51.01,50.97,51.01,2100.0,44.6186,44.6536,44.6186,44.6536,2100.0
2012-10-18 14:35:00,50.99,51.01,50.97,51.01,6100.0,44.6361,44.6536,44.6186,44.6536,6100.0
2012-10-18 14:40:00,51.01,51.05,51.01,51.02,5900.0,44.6536,44.6886,44.6536,44.6623,5900.0
2012-10-18 14:45:00,51.02,51.13,51.02,51.08,3700.0,44.6623,44.7586,44.6623,44.7149,3700.0
2012-10-18 14:50:00,51.09,51.09,51.07,51.07,2300.0,44.7236,44.7236,44.7061,44.7061,2300.0
2012-10-18 14:55:00,51.08,51.15,51.08,51.13,3900.0,44.7149,44.7761,44.7149,44.7586,3900.0
2012-10-18 15:00:00,51.14,51.14,51.06,51.08,4200.0,44.7674,44.7674,44.6974,44.7149,4200.0
2012-10-18 15:05:00,51.07,51.13,51.05,51.13,5100.0,44.7061,44.7586,44.6886,44.7586,5100.0
2012-10-18 15:10:00,51.12,51.14,51.12,51.12,900.0,44.7499,44.7674,44.7499,44.7499,900.0
2012-10-18 15:15:00,51.12,51.14,51.09,51.11,6000.0,44.7499,44.7674,44.7236,44.7411,6000.0
2012-10-18 15:20:00,51.11,51.18,51.09,51.18,8100.0,44.7411,44.8024,44.7236,44.8024,8100.0
2012-10-18 15:25:00,51.17,51.2,51.13,51.13,7100.0,44.7937,44.8199,44.7586,44.7586,7100.0
2012-10-18 15:30:00,51.13,51.18,51.13,51.15,7300.0,44.7586,44.8024,44.7586,44.7761,7300.0
2012-10-18 15:35:00,51.15,51.16,51.12,51.13,7800.0,44.7761,44.7849,44.7499,44.7586,7800.0
2012-10-18 15:40:00,51.12,51.16,51.1,51.16,9600.0,44.7499,44.7849,44.7324,44.7849,9600.0
2012-10-18 15:45:00,51.16,51.19,51.12,51.17,6600.0,44.7849,44.8112,44.7499,44.7937,6600.0
2012-10-18 15:50:00,51.15,51.16,51.13,51.15,9800.0,44.7761,44.7849,44.7586,44.7761,9800.0
2012-10-18 15:55:00,51.16,51.17,51.05,51.06,42200.0,44.7849,44.7937,44.6886,44.6974,42200.0
2012-10-19 09:30:00,50.86,51.04,50.86,51.04,80300.0,44.5223,44.6799,44.5223,44.6799,80300.0
2012-10-19 09:35:00,51.02,51.05,50.98,51.03,3200.0,44.6623,44.6886,44.6273,44.6711,3200.0
2012-10-19 09:40:00,51.01,51.02,50.94,50.94,3100.0,44.6536,44.6623,44.5923,44.5923,3100.0
2012-10-19 09:45:00,50.94,51.04,50.94,51.03,3400.0,44.5923,44.6799,44.5923,44.6711,3400.0
2012-10-19 09:50:00,51.0,51.01,50.97,50.98,7000.0,44.6448,44.6536,44.6186,44.6273,7000.0
2012-10-19 09:55:00,50.98,51.02,50.95,50.98,3800.0,44.6273,44.6623,44.6011,44.6273,3800.0
2012-10-19 10:00:00,50.93,50.99,50.93,50.99,3600.0,44.5836,44.6361,44.5836,44.6361,3600.0
2012-10-19 10:05:00,50.97,50.98,50.93,50.93,9200.0,44.6186,44.6273,44.5836,44.5836,9200.0
2012-10-19 10:10:00,50.92,50.94,50.92,50.93,7200.0,44.5748,44.5923,44.5748,44.5836,7200.0
2012-10-19 10:15:00,50.93,50.94,50.89,50.89,8400.0,44.5836,44.5923,44.5485,44.5485,8400.0
2012-10-19 10:20:00,50.9,50.9,50.8,50.85,26400.0,44.5573,44.5573,44.4698,44.5135,26400.0
2012-10-19 10:25:00,50.85,50.85,50.84,50.84,16700.0,44.5135,44.5135,44.5048,44.5048,16700.0
2012-10-19 10:30:00,50.84,50.85,50.75,50.75,19800.0,44.5048,44.5135,44.426,44.426,19800.0
2012-10-19 10:35:00,50.76,50.78,50.75,50.78,5400.0,44.4347,44.4523,44.426,44.4523,5400.0
2012-10-19 10:40:00,50.78,50.79,50.73,50.79,2700.0,44.4523,44.461,44.4085,44.461,2700.0
2012-10-19 10:45:00,50.79,50.79,50.76,50.76,3100.0,44.461,44.461,44.4347,44.4347,3100.0
2012-10-19 10:50:00,50.74,50.79,50.73,50.73,3100.0,44.4172,44.461,44.4085,44.4085,3100.0
2012-10-19 10:55:00,50.72,50.74,50.71,50.71,2800.0,44.3997,44.4172,44.391,44.391,2800.0
2012-10-19 11:00:00,50.71,50.71,50.64,50.64,2000.0,44.391,44.391,44.3297,44.3297,2000.0
2012-10-19 11:05:00,50.63,50.64,50.55,50.55,2800.0,44.3209,44.3297,44.2509,44.2509,2800.0
2012-10-19 11:10:00,50.55,50.55,50.5,50.54,3800.0,44.2509,44.2509,44.2071,44.2422,3800.0
2012-10-19 11:15:00,50.55,50.55,50.49,50.49,2100.0,44.2509,44.2509,44.1984,44.1984,2100.0
2012-10-19 11:20:00,50.49,50.5,50.43,50.46,13100.0,44.1984,44.2071,44.1459,44.1721,13100.0
2012-10-19 11:25:00,50.48,50.52,50.48,50.51,2100.0,44.1896,44.2247,44.1896,44.2159,2100.0
2012-10-19 11:30:00,50.52,50.53,50.48,50.53,3900.0,44.2247,44.2334,44.1896,44.2334,3900.0
2012-10-19 11:35:00,50.52,50.54,50.52,50.53,1400.0,44.2247,44.2422,44.2247,44.2334,1400.0
2012-10-19 11:40:00,50.54,50.54,50.52,50.52,300.0,44.2422,44.2422,44.2247,44.2247,300.0
2012-10-19 11:45:00,50.51,50.51,50.49,50.49,1000.0,44.2159,44.2159,44.1984,44.1984,1000.0
2012-10-19 11:50:00,50.49,50.49,50.44,50.46,4000.0,44.1984,44.1984,44.1546,44.1721,4000.0
2012-10-19 11:55:00,50.46,50.47,50.41,50.45,5100.0,44.1721,44.1809,44.1284,44.1634,5100.0
2012-10-19 12:00:00,50.45,50.46,50.42,50.44,3400.0,44.1634,44.1721,44.1371,44.1546,3400.0
2012-10-19 12:05:00,50.44,50.46,50.44,50.44,2600.0,44.1546,44.1721,44.1546,44.1546,2600.0
2012-10-19 12:10:00,50.45,50.45,50.41,50.41,4000.0,44.1634,44.1634,44.1284,44.1284,4000.0
2012-10-19 12:15:00,50.4,50.4,50.35,50.36,14800.0,44.1196,44.1196,44.0758,44.0846,14800.0
2012-10-19 12:20:00,50.36,50.41,50.36,50.4,6800.0,44.0846,44.1284,44.0846,44.1196,6800.0
2012-10-19 12:25:00,50.39,50.39,50.37,50.39,5400.0,44.1109,44.1109,44.0933,44.1109,5400.0
2012-10-19 12:30:00,50.38,50.41,50.38,50.39,5900.0,44.1021,44.1284,44.1021,44.1109,5900.0
2012-10-19 12:35:00,50.38,50.41,50.38,50.41,25400.0,44.1021,44.1284,44.1021,44.1284,25400.0
2012-10-19 12:40:00,50.41,50.41,50.39,50.39,3100.0,44.1284,44.1284,44.1109,44.1109,3100.0
2012-10-19 12:45:00,50.4,50.42,50.4,50.4,1300.0,44.1196,44.1371,44.1196,44.1196,1300.0
2012-10-19 12:50:00,50.42,50.44,50.41,50.44,2800.0,44.1371,44.1546,44.1284,44.1546,2800.0
2012-10-19 12:55:00,50.45,50.45,50.45,50.45,2900.0,44.1634,44.1634,44.1634,44.1634,2900.0
2012-10-19 13:00:00,50.45,50.45,50.4,50.42,7500.0,44.1634,44.1634,44.1196,44.1371,7500.0
2012-10-19 13:05:00,50.42,50.44,50.42,50.44,1000.0,44.1371,44.1546,44.1371,44.1546,1000.0
2012-10-19 13:10:00,50.44,50.46,50.44,50.46,700.0,44.1546,44.1721,44.1546,44.1721,700.0
2012-10-19 13:15:00,50.47,50.51,50.47,50.5,3200.0,44.1809,44.2159,44.1809,44.2071,3200.0
2012-10-19 13:20:00,50.51,50.54,50.5,50.52,28400.0,44.2159,44.2422,44.2071,44.2247,28400.0
2012-10-19 13:25:00,50.52,50.54,50.51,50.54,3900.0,44.2247,44.2422,44.2159,44.2422,3900.0
2012-10-19 13:30:00,50.55,50.55,50.5,50.51,3900.0,44.2509,44.2509,44.2071,44.2159,3900.0
2012-10-19 13:35:00,50.51,50.52,50.5,50.51,4500.0,44.2159,44.2247,44.2071,44.2159,4500.0
2012-10-19 13:40:00,50.5,50.54,50.5,50.54,10700.0,44.2071,44.2422,44.2071,44.2422,10700.0
2012-10-19 13:45:00,50.54,50.54,50.48,50.51,17900.0,44.2422,44.2422,44.1896,44.2159,17900.0
2012-10-19 13:50:00,50.5,50.51,50.48,50.51,12200.0,44.2071,44.2159,44.1896,44.2159,12200.0
2012-10-19 13:55:00,50.5,50.52,50.44,50.52,6500.0,44.2071,44.2247,44.1546,44.2247,6500.0
2012-10-19 14:00:00,50.51,50.53,50.5,50.53,5500.0,44.2159,44.2334,44.2071,44.2334,5500.0
2012-10-19 14:05:00,50.52,50.53,50.49,50.5,15200.0,44.2247,44.2334,44.1984,44.2071,15200.0
2012-10-19 14:10:00,50.49,50.5,50.49,50.5,3200.0,44.1984,44.2071,44.1984,44.2071,3200.0
2012-10-19 14:15:00,50.5,50.5,50.46,50.46,5300.0,44.2071,44.2071,44.1721,44.1721,5300.0
2012-10-19 14:20:00,50.46,50.5,50.45,50.47,20500.0,44.1721,44.2071,44.1634,44.1809,20500.0
2012-10-19 14:25:00,50.46,50.46,50.35,50.39,5300.0,44.1721,44.1721,44.0758,44.1109,5300.0
2012-10-19 14:30:00,50.4,50.42,50.39,50.4,1900.0,44.1196,44.1371,44.1109,44.1196,1900.0
2012-10-19 14:35:00,50.42,50.43,50.41,50.43,4100.0,44.1371,44.1459,44.1284,44.1459,4100.0
2012-10-19 14:40:00,50.43,50.46,50.43,50.46,12800.0,44.1459,44.1721,44.1459,44.1721,12800.0
2012-10-19 14:45:00,50.47,50.48,50.46,50.47,7300.0,44.1809,44.1896,44.1721,44.1809,7300.0
2012-10-19 14:50:00,50.47,50.49,50.45,50.48,9800.0,44.1809,44.1984,44.1634,44.1896,9800.0
2012-10-19 14:55:00,50.48,50.53,50.48,50.52,27000.0,44.1896,44.2334,44.1896,44.2247,27000.0
2012-10-19 15:00:00,50.52,50.52,50.45,50.46,10000.0,44.2247,44.2247,44.1634,44.1721,10000.0
2012-10-19 15:05:00,50.45,50.47,50.45,50.46,3100.0,44.1634,44.1809,44.1634,44.1721,3100.0
2012-10-19 15:10:00,50.46,50.5,50.46,50.5,6600.0,44.1721,44.2071,44.1721,44.2071,6600.0
2012-10-19 15:15:00,50.49,50.52,50.47,50.51,16400.0,44.1984,44.2247,44.1809,44.2159,16400.0
2012-10-19 15:20:00,50.51,50.52,50.48,50.49,12500.0,44.2159,44.2247,44.1896,44.1984,12500.0
2012-10-19 15:25:00,50.49,50.53,50.47,50.49,7200.0,44.1984,44.2334,44.1809,44.1984,7200.0
2012-10-19 15:30:00,50.48,50.5,50.46,50.5,9400.0,44.1896,44.2071,44.1721,44.2071,9400.0
2012-10-19 15:35:00,50.5,50.51,50.48,50.49,8200.0,44.2071,44.2159,44.1896,44.1984,8200.0
2012-10-19 15:40:00,50.49,50.5,50.47,50.49,6100.0,44.1984,44.2071,44.1809,44.1984,6100.0
2012-10-19 15:45:00,50.5,50.53,50.47,50.49,10600.0,44.2071,44.2334,44.1809,44.1984,10600.0
2012-10-19 15:50:00,50.49,50.52,50.48,50.5,14700.0,44.1984,44.2247,44.1896,44.2071,14700.0
2012-10-19 15:55:00,50.5,50.5,50.43,50.43,37400.0,44.2071,44.2071,44.1459,44.1459,37400.0
2012-10-22 09:30:00,50.35,50.47,50.25,50.47,23600.0,44.0758,44.1809,43.9883,44.1809,23600.0
2012-10-22 09:35:00,50.47,50.57,50.44,50.48,14200.0,44.1809,44.2684,44.1546,44.1896,14200.0
2012-10-22 09:40:00,50.48,50.57,50.35,50.49,17400.0,44.1896,44.2684,44.0758,44.1984,17400.0
2012-10-22 09:45:00,50.49,50.51,50.35,50.36,16700.0,44.1984,44.2159,44.0758,44.0846,16700.0
2012-10-22 09:50:00,50.37,50.47,50.34,50.43,5400.0,44.0933,44.1809,44.0671,44.1459,5400.0
2012-10-22 09:55:00,50.42,50.46,50.4,50.41,4900.0,44.1371,44.1721,44.1196,44.1284,4900.0
2012-10-22 10:00:00,50.4,50.46,50.38,50.45,15200.0,44.1196,44.1721,44.1021,44.1634,15200.0
2012-10-22 10:05:00,50.48,50.52,50.44,50.49,8100.0,44.1896,44.2247,44.1546,44.1984,8100.0
2012-10-22 10:10:00,50.52,50.52,50.45,50.45,4100.0,44.2247,44.2247,44.1634,44.1634,4100.0
2012-10-22 10:15:00,50.45,50.45,50.38,50.39,8000.0,44.1634,44.1634,44.1021,44.1109,8000.0
2012-10-22 10:20:00,50.39,50.48,50.39,50.48,2600.0,44.1109,44.1896,44.1109,44.1896,2600.0
2012-10-22 10:25:00,50.46,50.46,50.4,50.42,3700.0,44.1721,44.1721,44.1196,44.1371,3700.0
2012-10-22 10:30:00,50.43,50.43,50.37,50.4,21300.0,44.1459,44.1459,44.0933,44.1196,21300.0
2012-10-22 10:35:00,50.39,50.4,50.37,50.39,23000.0,44.1109,44.1196,44.0933,44.1109,23000.0
2012-10-22 10:40:00,50.38,50.41,50.37,50.39,10800.0,44.1021,44.1284,44.0933,44.1109,10800.0
2012-10-22 10:45:00,50.41,50.41,50.38,50.39,8400.0,44.1284,44.1284,44.1021,44.1109,8400.0
2012-10-22 10:50:00,50.4,50.41,50.39,50.39,4200.0,44.1196,44.1284,44.1109,44.1109,4200.0
2012-10-22 10:55:00,50.39,50.42,50.37,50.42,16900.0,44.1109,44.1371,44.0933,44.1371,16900.0
2012-10-22 11:00:00,50.44,50.44,50.4,50.42,6000.0,44.1546,44.1546,44.1196,44.1371,6000.0
2012-10-22 11:05:00,50.44,50.44,50.4,50.44,3200.0,44.1546,44.1546,44.1196,44.1546,3200.0
2012-10-22 11:10:00,50.43,50.45,50.4,50.42,40000.0,44.1459,44.1634,44.1196,44.1371,40000.0
2012-10-22 11:15:00,50.45,50.46,50.4,50.41,6900.0,44.1634,44.1721,44.1196,44.1284,6900.0
2012-10-22 11:20:00,50.4,50.42,50.4,50.4,13500.0,44.1196,44.1371,44.1196,44.1196,13500.0
2012-10-22 11:25:00,50.4,50.41,50.29,50.31,47200.0,44.1196,44.1284,44.0233,44.0408,47200.0
2012-10-22 11:30:00,50.32,50.34,50.25,50.26,66500.0,44.0496,44.0671,43.9883,43.9971,66500.0
2012-10-22 11:35:00,50.25,50.28,50.19,50.19,6600.0,43.9883,44.0146,43.9358,43.9358,6600.0
2012-10-22 11:40:00,50.23,50.32,50.23,50.27,8700.0,43.9708,44.0496,43.9708,44.0058,8700.0
2012-10-22 11:45:00,50.27,50.27,50.21,50.23,6700.0,44.0058,44.0058,43.9533,43.9708,6700.0
2012-10-22 11:50:00,50.23,50.25,50.17,50.17,9400.0,43.9708,43.9883,43.9183,43.9183,9400.0
2012-10-22 11:55:00,50.18,50.19,50.13,50.15,5400.0,43.927,43.9358,43.8833,43.9008,5400.0
2012-10-22 12:00:00,50.16,50.22,50.15,50.19,8700.0,43.9095,43.962,43.9008,43.9358,8700.0
2012-10-22 12:05:00,50.2,50.26,50.19,50.26,5300.0,43.9445,43.9971,43.9358,43.9971,5300.0
2012-10-22 12:10:00,50.26,50.28,50.23,50.27,10200.0,43.9971,44.0146,43.9708,44.0058,10200.0
2012-10-22 12:15:00,50.28,50.33,50.28,50.33,2200.0,44.0146,44.0583,44.0146,44.0583,2200.0
2012-10-22 12:20:00,50.33,50.38,50.33,50.37,7900.0,44.0583,44.1021,44.0583,44.0933,7900.0
2012-10-22 12:25:00,50.38,50.38,50.3,50.32,8900.0,44.1021,44.1021,44.0321,44.0496,8900.0
2012-10-22 12:30:00,50.32,50.32,50.3,50.3,3500.0,44.0496,44.0496,44.0321,44.0321,3500.0
2012-10-22 12:35:00,50.29,50.32,50.29,50.32,15300.0,44.0233,44.0496,44.0233,44.0496,15300.0
2012-10-22 12:40:00,50.3,50.37,50.3,50.32,4600.0,44.0321,44.0933,44.0321,44.0496,4600.0
2012-10-22 12:45:00,50.32,50.34,50.32,50.33,1800.0,44.0496,44.0671,44.0496,44.0583,1800.0
2012-10-22 12:50:00,50.32,50.33,50.29,50.29,5700.0,44.0496,44.0583,44.0233,44.0233,5700.0
2012-10-22 12:55:00,50.3,50.31,50.29,50.3,2600.0,44.0321,44.0408,44.0233,44.0321,2600.0
2012-10-22 13:00:00,50.3,50.34,50.3,50.32,8900.0,44.0321,44.0671,44.0321,44.0496,8900.0
2012-10-22 13:05:00,50.32,50.33,50.3,50.31,6700.0,44.0496,44.0583,44.0321,44.0408,6700.0
2012-10-22 13:10:00,50.29,50.31,50.28,50.31,21800.0,44.0233,44.0408,44.0146,44.0408,21800.0
2012-10-22 13:15:00,50.3,50.31,50.29,50.29,4500.0,44.0321,44.0408,44.0233,44.0233,4500.0
2012-10-22 13:20:00,50.29,50.3,50.27,50.3,8200.0,44.0233,44.0321,44.0058,44.0321,8200.0
2012-10-22 13:25:00,50.3,50.32,50.3,50.31,7800.0,44.0321,44.0496,44.0321,44.0408,7800.0
2012-10-22 13:30:00,50.3,50.31,50.3,50.3,2600.0,44.0321,44.0408,44.0321,44.0321,2600.0
2012-10-22 13:35:00,50.3,50.31,50.29,50.3,9100.0,44.0321,44.0408,44.0233,44.0321,9100.0
2012-10-22 13:40:00,50.29,50.3,50.25,50.26,42300.0,44.0233,44.0321,43.9883,43.9971,42300.0
2012-10-22 13:45:00,50.25,50.26,50.21,50.22,28300.0,43.9883,43.9971,43.9533,43.962,28300.0
2012-10-22 13:50:00,50.21,50.21,50.16,50.17,18800.0,43.9533,43.9533,43.9095,43.9183,18800.0
2012-10-22 13:55:00,50.17,50.18,50.14,50.15,4900.0,43.9183,43.927,43.892,43.9008,4900.0
2012-10-22 14:00:00,50.15,50.21,50.13,50.19,7600.0,43.9008,43.9533,43.8833,43.9358,7600.0
2012-10-22 14:05:00,50.21,50.22,50.19,50.22,6600.0,43.9533,43.962,43.9358,43.962,6600.0
2012-10-22 14:10:00,50.2,50.22,50.2,50.2,8100.0,43.9445,43.962,43.9445,43.9445,8100.0
2012-10-22 14:15:00,50.22,50.29,50.2,50.26,23100.0,43.962,44.0233,43.9445,43.9971,23100.0
2012-10-22 14:20:00,50.27,50.3,50.25,50.29,6900.0,44.0058,44.0321,43.9883,44.0233,6900.0
2012-10-22 14:25:00,50.28,50.28,50.24,50.24,8900.0,44.0146,44.0146,43.9795,43.9795,8900.0
2012-10-22 14:30:00,50.24,50.3,50.24,50.29,9200.0,43.9795,44.0321,43.9795,44.0233,9200.0
2012-10-22 14:35:00,50.32,50.32,50.3,50.32,8900.0,44.0496,44.0496,44.0321,44.0496,8900.0
2012-10-22 14:40:00,50.31,50.35,50.31,50.34,4000.0,44.0408,44.0758,44.0408,44.0671,4000.0
2012-10-22 14:45:00,50.34,50.35,50.3,50.33,12000.0,44.0671,44.0758,44.0321,44.0583,12000.0
2012-10-22 14:50:00,50.33,50.33,50.3,50.31,6400.0,44.0583,44.0583,44.0321,44.0408,6400.0
2012-10-22 14:55:00,50.31,50.35,50.31,50.33,4700.0,44.0408,44.0758,44.0408,44.0583,4700.0
2012-10-22 15:00:00,50.33,50.34,50.27,50.3,17100.0,44.0583,44.0671,44.0058,44.0321,17100.0
2012-10-22 15:05:00,50.3,50.34,50.3,50.34,7200.0,44.0321,44.0671,44.0321,44.0671,7200.0
2012-10-22 15:10:00,50.34,50.47,50.34,50.47,14800.0,44.0671,44.1809,44.0671,44.1809,14800.0
2012-10-22 15:15:00,50.44,50.46,50.39,50.39,15900.0,44.1546,44.1721,44.1109,44.1109,15900.0
2012-10-22 15:20:00,50.4,50.4,50.34,50.35,12200.0,44.1196,44.1196,44.0671,44.0758,12200.0
2012-10-22 15:25:00,50.36,50.44,50.35,50.43,9200.0,44.0846,44.1546,44.0758,44.1459,9200.0
2012-10-22 15:30:00,50.43,50.47,50.41,50.45,17900.0,44.1459,44.1809,44.1284,44.1634,17900.0
2012-10-22 15:35:00,50.46,50.51,50.45,50.49,15600.0,44.1721,44.2159,44.1634,44.1984,15600.0
2012-10-22 15:40:00,50.48,50.49,50.42,50.45,17300.0,44.1896,44.1984,44.1371,44.1634,17300.0
2012-10-22 15:45:00,50.45,50.48,50.42,50.47,19800.0,44.1634,44.1896,44.1371,44.1809,19800.0
2012-10-22 15:50:00,50.48,50.56,50.48,50.56,30600.0,44.1896,44.2597,44.1896,44.2597,30600.0
2012-10-22 15:55:00,50.57,50.67,50.57,50.6,75300.0,44.2684,44.356,44.2684,44.2947,75300.0
2012-10-23 09:30:00,50.0,50.0,49.58,49.8,11300.0,43.7695,43.7695,43.4018,43.5944,11300.0
2012-10-23 09:35:00,49.85,49.92,49.69,49.69,5600.0,43.6381,43.6994,43.4981,43.4981,5600.0
2012-10-23 09:40:00,49.69,49.92,49.62,49.92,10600.0,43.4981,43.6994,43.4368,43.6994,10600.0
2012-10-23 09:45:00,49.9,49.9,49.77,49.8,10700.0,43.6819,43.6819,43.5681,43.5944,10700.0
2012-10-23 09:50:00,49.82,49.83,49.62,49.64,10500.0,43.6119,43.6206,43.4368,43.4543,10500.0
2012-10-23 09:55:00,49.62,49.68,49.6,49.61,4600.0,43.4368,43.4893,43.4193,43.4281,4600.0
2012-10-23 10:00:00,49.63,49.73,49.55,49.67,17700.0,43.4456,43.5331,43.3755,43.4806,17700.0
2012-10-23 10:05:00,49.64,49.64,49.49,49.51,8500.0,43.4543,43.4543,43.323,43.3405,8500.0
2012-10-23 10:10:00,49.5,49.65,49.48,49.56,6800.0,43.3318,43.4631,43.3142,43.3843,6800.0
2012-10-23 10:15:00,49.56,49.6,49.53,49.53,37400.0,43.3843,43.4193,43.358,43.358,37400.0
2012-10-23 10:20:00,49.54,49.56,49.53,49.53,6700.0,43.3668,43.3843,43.358,43.358,6700.0
2012-10-23 10:25:00,49.53,49.6,49.51,49.51,12200.0,43.358,43.4193,43.3405,43.3405,12200.0
2012-10-23 10:30:00,49.51,49.56,49.45,49.47,9800.0,43.3405,43.3843,43.288,43.3055,9800.0
2012-10-23 10:35:00,49.49,49.53,49.47,49.52,10200.0,43.323,43.358,43.3055,43.3493,10200.0
2012-10-23 10:40:00,49.5,49.56,49.49,49.5,6300.0,43.3318,43.3843,43.323,43.3318,6300.0
2012-10-23 10:45:00,49.51,49.51,49.45,49.45,7100.0,43.3405,43.3405,43.288,43.288,7100.0
2012-10-23 10:50:00,49.45,49.46,49.45,49.45,4100.0,43.288,43.2967,43.288,43.288,4100.0
2012-10-23 10:55:00,49.46,49.56,49.46,49.54,8600.0,43.2967,43.3843,43.2967,43.3668,8600.0
2012-10-23 11:00:00,49.54,49.55,49.47,49.47,9400.0,43.3668,43.3755,43.3055,43.3055,9400.0
2012-10-23 11:05:00,49.46,49.49,49.44,49.48,21700.0,43.2967,43.323,43.2792,43.3142,21700.0
2012-10-23 11:10:00,49.48,49.5,49.45,49.49,26100.0,43.3142,43.3318,43.288,43.323,26100.0
2012-10-23 11:15:00,49.46,49.51,49.43,49.48,6200.0,43.2967,43.3405,43.2705,43.3142,6200.0
2012-10-23 11:20:00,49.47,49.48,49.42,49.43,5600.0,43.3055,43.3142,43.2617,43.2705,5600.0
2012-10-23 11:25:00,49.42,49.44,49.38,49.43,8200.0,43.2617,43.2792,43.2267,43.2705,8200.0
2012-10-23 11:30:00,49.43,49.54,49.4,49.51,30000.0,43.2705,43.3668,43.2442,43.3405,30000.0
2012-10-23 11:35:00,49.51,49.65,49.49,49.6,34200.0,43.3405,43.4631,43.323,43.4193,34200.0
2012-10-23 11:40:00,49.6,49.65,49.55,49.62,20100.0,43.4193,43.4631,43.3755,43.4368,20100.0
2012-10-23 11:45:00,49.63,49.77,49.6,49.71,14100.0,43.4456,43.5681,43.4193,43.5156,14100.0
2012-10-23 11:50:00,49.7,49.87,49.7,49.87,18700.0,43.5068,43.6557,43.5068,43.6557,18700.0
2012-10-23 11:55:00,49.84,49.86,49.63,49.64,18400.0,43.6294,43.6469,43.4456,43.4543,18400.0
2012-10-23 12:00:00,49.65,49.76,49.64,49.75,9600.0,43.4631,43.5594,43.4543,43.5506,9600.0
2012-10-23 12:05:00,49.75,49.75,49.67,49.67,3400.0,43.5506,43.5506,43.4806,43.4806,3400.0
2012-10-23 12:10:00,49.67,49.7,49.64,49.67,10700.0,43.4806,43.5068,43.4543,43.4806,10700.0
2012-10-23 12:15:00,49.67,49.7,49.65,49.66,21900.0,43.4806,43.5068,43.4631,43.4718,21900.0
2012-10-23 12:20:00,49.67,49.68,49.64,49.64,8000.0,43.4806,43.4893,43.4543,43.4543,8000.0
2012-10-23 12:25:00,49.62,49.68,49.62,49.65,5200.0,43.4368,43.4893,43.4368,43.4631,5200.0
2012-10-23 12:30:00,49.65,49.67,49.65,49.67,6000.0,43.4631,43.4806,43.4631,43.4806,6000.0
2012-10-23 12:35:00,49.66,49.69,49.61,49.64,21300.0,43.4718,43.4981,43.4281,43.4543,21300.0
2012-10-23 12:40:00,49.65,49.72,49.62,49.7,9900.0,43.4631,43.5243,43.4368,43.5068,9900.0
2012-10-23 12:45:00,49.7,49.7,49.67,49.69,5200.0,43.5068,43.5068,43.4806,43.4981,5200.0
2012-10-23 12:50:00,49.69,49.7,49.62,49.62,5900.0,43.4981,43.5068,43.4368,43.4368,5900.0
2012-10-23 12:55:00,49.63,49.64,49.61,49.64,7000.0,43.4456,43.4543,43.4281,43.4543,7000.0
2012-10-23 13:00:00,49.64,49.73,49.64,49.71,8200.0,43.4543,43.5331,43.4543,43.5156,8200.0
2012-10-23 13:05:00,49.71,49.71,49.67,49.69,7200.0,43.5156,43.5156,43.4806,43.4981,7200.0
2012-10-23 13:10:00,49.7,49.71,49.66,49.66,7200.0,43.5068,43.5156,43.4718,43.4718,7200.0
2012-10-23 13:15:00,49.68,49.71,49.61,49.61,10400.0,43.4893,43.5156,43.4281,43.4281,10400.0
2012-10-23 13:20:00,49.62,49.65,49.61,49.63,6100.0,43.4368,43.4631,43.4281,43.4456,6100.0
2012-10-23 13:25:00,49.62,49.63,49.56,49.58,18600.0,43.4368,43.4456,43.3843,43.4018,18600.0
2012-10-23 13:30:00,49.58,49.59,49.56,49.56,5800.0,43.4018,43.4105,43.3843,43.3843,5800.0
2012-10-23 13:35:00,49.56,49.57,49.5,49.5,2700.0,43.3843,43.393,43.3318,43.3318,2700.0
2012-10-23 13:40:00,49.5,49.52,49.48,49.48,8300.0,43.3318,43.3493,43.3142,43.3142,8300.0
2012-10-23 13:45:00,49.48,49.48,49.44,49.44,5900.0,43.3142,43.3142,43.2792,43.2792,5900.0
2012-10-23 13:50:00,49.46,49.5,49.46,49.48,7500.0,43.2967,43.3318,43.2967,43.3142,7500.0
2012-10-23 13:55:00,49.48,49.54,49.47,49.51,10500.0,43.3142,43.3668,43.3055,43.3405,10500.0
2012-10-23 14:00:00,49.5,49.67,49.5,49.65,11700.0,43.3318,43.4806,43.3318,43.4631,11700.0
2012-10-23 14:05:00,49.65,49.65,49.57,49.57,13400.0,43.4631,43.4631,43.393,43.393,13400.0
2012-10-23 14:10:00,49.57,49.6,49.45,49.45,10400.0,43.393,43.4193,43.288,43.288,10400.0
2012-10-23 14:15:00,49.47,49.57,49.47,49.57,6000.0,43.3055,43.393,43.3055,43.393,6000.0
2012-10-23 14:20:00,49.56,49.58,49.52,49.58,12100.0,43.3843,43.4018,43.3493,43.4018,12100.0
2012-10-23 14:25:00,49.58,49.64,49.58,49.64,9400.0,43.4018,43.4543,43.4018,43.4543,9400.0
2012-10-23 14:30:00,49.64,49.65,49.6,49.61,6800.0,43.4543,43.4631,43.4193,43.4281,6800.0
2012-10-23 14:35:00,49.61,49.67,49.57,49.58,19900.0,43.4281,43.4806,43.393,43.4018,19900.0
2012-10-23 14:40:00,49.58,49.63,49.57,49.62,13100.0,43.4018,43.4456,43.393,43.4368,13100.0
2012-10-23 14:45:00,49.63,49.69,49.62,49.69,11500.0,43.4456,43.4981,43.4368,43.4981,11500.0
2012-10-23 14:50:00,49.7,49.7,49.61,49.61,7900.0,43.5068,43.5068,43.4281,43.4281,7900.0
2012-10-23 14:55:00,49.62,49.63,49.57,49.58,7700.0,43.4368,43.4456,43.393,43.4018,7700.0
2012-10-23 15:00:00,49.59,49.67,49.59,49.63,9100.0,43.4105,43.4806,43.4105,43.4456,9100.0
2012-10-23 15:05:00,49.63,49.63,49.59,49.63,10600.0,43.4456,43.4456,43.4105,43.4456,10600.0
2012-10-23 15:10:00,49.64,49.64,49.59,49.6,8300.0,43.4543,43.4543,43.4105,43.4193,8300.0
2012-10-23 15:15:00,49.6,49.62,49.59,49.61,13700.0,43.4193,43.4368,43.4105,43.4281,13700.0
2012-10-23 15:20:00,49.61,49.61,49.58,49.6,67600.0,43.4281,43.4281,43.4018,43.4193,67600.0
2012-10-23 15:25:00,49.59,49.6,49.53,49.53,10700.0,43.4105,43.4193,43.358,43.358,10700.0
2012-10-23 15:30:00,49.53,49.56,49.48,49.52,12400.0,43.358,43.3843,43.3142,43.3493,12400.0
2012-10-23 15:35:00,49.52,49.54,49.46,49.49,10100.0,43.3493,43.3668,43.2967,43.323,10100.0
2012-10-23 15:40:00,49.48,49.49,49.42,49.43,11900.0,43.3142,43.323,43.2617,43.2705,11900.0
2012-10-23 15:45:00,49.43,49.51,49.43,49.48,21100.0,43.2705,43.3405,43.2705,43.3142,21100.0
2012-10-23 15:50:00,49.47,49.52,49.45,49.48,19400.0,43.3055,43.3493,43.288,43.3142,19400.0
2012-10-23 15:55:00,49.48,49.51,49.44,49.44,30900.0,43.3142,43.3405,43.2792,43.2792,30900.0
2012-10-24 09:30:00,49.61,49.98,49.53,49.83,11200.0,43.4281,43.7519,43.358,43.6206,11200.0
2012-10-24 09:35:00,49.68,49.77,49.64,49.64,5700.0,43.4893,43.5681,43.4543,43.4543,5700.0
2012-10-24 09:40:00,49.65,49.74,49.57,49.6,7100.0,43.4631,43.5419,43.393,43.4193,7100.0
2012-10-24 09:45:00,49.62,49.7,49.6,49.67,3300.0,43.4368,43.5068,43.4193,43.4806,3300.0
2012-10-24 09:50:00,49.69,49.74,49.65,49.66,3900.0,43.4981,43.5419,43.4631,43.4718,3900.0
2012-10-24 09:55:00,49.68,49.73,49.67,49.67,2500.0,43.4893,43.5331,43.4806,43.4806,2500.0
2012-10-24 10:00:00,49.69,49.73,49.52,49.52,18700.0,43.4981,43.5331,43.3493,43.3493,18700.0
2012-10-24 10:05:00,49.55,49.55,49.33,49.33,7200.0,43.3755,43.3755,43.1829,43.1829,7200.0
2012-10-24 10:10:00,49.33,49.5,49.33,49.5,5200.0,43.1829,43.3318,43.1829,43.3318,5200.0
2012-10-24 10:15:00,49.49,49.62,49.49,49.59,9000.0,43.323,43.4368,43.323,43.4105,9000.0
2012-10-24 10:20:00,49.59,49.77,49.57,49.71,58900.0,43.4105,43.5681,43.393,43.5156,58900.0
2012-10-24 10:25:00,49.73,49.78,49.66,49.66,5700.0,43.5331,43.5769,43.4718,43.4718,5700.0
2012-10-24 10:30:00,49.58,49.78,49.58,49.75,4700.0,43.4018,43.5769,43.4018,43.5506,4700.0
2012-10-24 10:35:00,49.76,49.76,49.64,49.65,5000.0,43.5594,43.5594,43.4543,43.4631,5000.0
2012-10-24 10:40:00,49.66,49.71,49.64,49.71,4600.0,43.4718,43.5156,43.4543,43.5156,4600.0
2012-10-24 10:45:00,49.7,49.73,49.6,49.61,59000.0,43.5068,43.5331,43.4193,43.4281,59000.0
2012-10-24 10:50:00,49.61,49.64,49.58,49.64,10600.0,43.4281,43.4543,43.4018,43.4543,10600.0
2012-10-24 10:55:00,49.63,49.66,49.6,49.64,9700.0,43.4456,43.4718,43.4193,43.4543,9700.0
2012-10-24 11:00:00,49.63,49.64,49.59,49.59,6900.0,43.4456,43.4543,43.4105,43.4105,6900.0
2012-10-24 11:05:00,49.61,49.61,49.57,49.6,56100.0,43.4281,43.4281,43.393,43.4193,56100.0
2012-10-24 11:10:00,49.6,49.65,49.57,49.61,15000.0,43.4193,43.4631,43.393,43.4281,15000.0
2012-10-24 11:15:00,49.62,49.62,49.59,49.6,7400.0,43.4368,43.4368,43.4105,43.4193,7400.0
2012-10-24 11:20:00,49.63,49.65,49.6,49.61,4500.0,43.4456,43.4631,43.4193,43.4281,4500.0
2012-10-24 11:25:00,49.61,49.65,49.59,49.65,7600.0,43.4281,43.4631,43.4105,43.4631,7600.0
2012-10-24 11:30:00,49.64,49.64,49.59,49.6,3300.0,43.4543,43.4543,43.4105,43.4193,3300.0
2012-10-24 11:35:00,49.6,49.64,49.55,49.63,7000.0,43.4193,43.4543,43.3755,43.4456,7000.0
2012-10-24 11:40:00,49.63,49.63,49.49,49.49,18400.0,43.4456,43.4456,43.323,43.323,18400.0
2012-10-24 11:45:00,49.49,49.52,49.36,49.37,3900.0,43.323,43.3493,43.2092,43.218,3900.0
2012-10-24 11:50:00,49.39,49.42,49.38,49.4,2800.0,43.2355,43.2617,43.2267,43.2442,2800.0
2012-10-24 11:55:00,49.42,49.43,49.33,49.34,4500.0,43.2617,43.2705,43.1829,43.1917,4500.0
2012-10-24 12:00:00,49.34,49.46,49.34,49.44,6100.0,43.1917,43.2967,43.1917,43.2792,6100.0
2012-10-24 12:05:00,49.44,49.53,49.44,49.53,4300.0,43.2792,43.358,43.2792,43.358,4300.0
2012-10-24 12:10:00,49.53,49.62,49.51,49.62,5500.0,43.358,43.4368,43.3405,43.4368,5500.0
2012-10-24 12:15:00,49.63,49.67,49.51,49.51,11200.0,43.4456,43.4806,43.3405,43.3405,11200.0
2012-10-24 12:20:00,49.51,49.59,49.47,49.59,6500.0,43.3405,43.4105,43.3055,43.4105,6500.0
2012-10-24 12:25:00,49.58,49.6,49.5,49.58,2900.0,43.4018,43.4193,43.3318,43.4018,2900.0
2012-10-24 12:30:00,49.58,49.6,49.56,49.57,4900.0,43.4018,43.4193,43.3843,43.393,4900.0
2012-10-24 12:35:00,49.58,49.64,49.58,49.62,5100.0,43.4018,43.4543,43.4018,43.4368,5100.0
2012-10-24 12:40:00,49.63,49.7,49.63,49.65,8800.0,43.4456,43.5068,43.4456,43.4631,8800.0
2012-10-24 12:45:00,49.64,49.7,49.64,49.66,8800.0,43.4543,43.5068,43.4543,43.4718,8800.0
2012-10-24 12:50:00,49.68,49.68,49.62,49.62,14200.0,43.4893,43.4893,43.4368,43.4368,14200.0
2012-10-24 12:55:00,49.62,49.62,49.56,49.56,3500.0,43.4368,43.4368,43.3843,43.3843,3500.0
2012-10-24 13:00:00,49.56,49.62,49.56,49.61,3000.0,43.3843,43.4368,43.3843,43.4281,3000.0
2012-10-24 13:05:00,49.62,49.66,49.62,49.62,52600.0,43.4368,43.4718,43.4368,43.4368,52600.0
2012-10-24 13:10:00,49.6,49.61,49.54,49.54,9000.0,43.4193,43.4281,43.3668,43.3668,9000.0
2012-10-24 13:15:00,49.51,49.59,49.51,49.52,14200.0,43.3405,43.4105,43.3405,43.3493,14200.0
2012-10-24 13:20:00,49.53,49.57,49.5,49.55,33100.0,43.358,43.393,43.3318,43.3755,33100.0
2012-10-24 13:25:00,49.55,49.57,49.52,49.54,7500.0,43.3755,43.393,43.3493,43.3668,7500.0
2012-10-24 13:30:00,49.53,49.57,49.52,49.54,12700.0,43.358,43.393,43.3493,43.3668,12700.0
2012-10-24 13:35:00,49.53,49.54,49.49,49.49,10400.0,43.358,43.3668,43.323,43.323,10400.0
2012-10-24 13:40:00,49.49,49.49,49.44,49.46,12300.0,43.323,43.323,43.2792,43.2967,12300.0
2012-10-24 13:45:00,49.46,49.48,49.43,49.45,3600.0,43.2967,43.3142,43.2705,43.288,3600.0
2012-10-24 13:50:00,49.46,49.48,49.45,49.45,8500.0,43.2967,43.3142,43.288,43.288,8500.0
2012-10-24 13:55:00,49.45,49.48,49.43,49.43,23400.0,43.288,43.3142,43.2705,43.2705,23400.0
2012-10-24 14:00:00,49.42,49.44,49.4,49.41,17200.0,43.2617,43.2792,43.2442,43.253,17200.0
2012-10-24 14:05:00,49.4,49.44,49.4,49.41,4300.0,43.2442,43.2792,43.2442,43.253,4300.0
2012-10-24 14:10:00,49.43,49.47,49.4,49.44,13300.0,43.2705,43.3055,43.2442,43.2792,13300.0
2012-10-24 14:15:00,49.43,49.43,49.27,49.38,11100.0,43.2705,43.2705,43.1304,43.2267,11100.0
2012-10-24 14:20:00,49.4,49.42,49.32,49.36,7600.0,43.2442,43.2617,43.1742,43.2092,7600.0
2012-10-24 14:25:00,49.39,49.49,49.39,49.41,8300.0,43.2355,43.323,43.2355,43.253,8300.0
2012-10-24 14:30:00,49.43,49.47,49.35,49.35,15200.0,43.2705,43.3055,43.2004,43.2004,15200.0
2012-10-24 14:35:00,49.34,49.47,49.33,49.4,12700.0,43.1917,43.3055,43.1829,43.2442,12700.0
2012-10-24 14:40:00,49.41,49.46,49.35,49.41,9200.0,43.253,43.2967,43.2004,43.253,9200.0
2012-10-24 14:45:00,49.43,49.45,49.37,49.38,11200.0,43.2705,43.288,43.218,43.2267,11200.0
2012-10-24 14:50:00,49.37,49.47,49.35,49.35,26500.0,43.218,43.3055,43.2004,43.2004,26500.0
2012-10-24 14:55:00,49.35,49.37,49.26,49.26,7400.0,43.2004,43.218,43.1217,43.1217,7400.0
2012-10-24 15:00:00,49.27,49.36,49.22,49.25,11700.0,43.1304,43.2092,43.0866,43.1129,11700.0
2012-10-24 15:05:00,49.25,49.27,49.21,49.25,10700.0,43.1129,43.1304,43.0779,43.1129,10700.0
2012-10-24 15:10:00,49.23,49.33,49.2,49.24,10500.0,43.0954,43.1829,43.0691,43.1042,10500.0
2012-10-24 15:15:00,49.22,49.25,49.16,49.17,10100.0,43.0866,43.1129,43.0341,43.0429,10100.0
2012-10-24 15:20:00,49.17,49.21,49.13,49.16,21200.0,43.0429,43.0779,43.0079,43.0341,21200.0
2012-10-24 15:25:00,49.17,49.17,49.02,49.05,39800.0,43.0429,43.0429,42.9116,42.9378,39800.0
2012-10-24 15:30:00,49.05,49.07,49.0,49.07,43200.0,42.9378,42.9553,42.8941,42.9553,43200.0
2012-10-24 15:35:00,49.07,49.12,48.96,49.0,38500.0,42.9553,42.9991,42.859,42.8941,38500.0
2012-10-24 15:40:00,49.02,49.08,48.98,49.05,22300.0,42.9116,42.9641,42.8766,42.9378,22300.0
2012-10-24 15:45:00,49.07,49.09,48.99,49.02,29500.0,42.9553,42.9728,42.8853,42.9116,29500.0
2012-10-24 15:50:00,49.02,49.08,48.94,48.96,45500.0,42.9116,42.9641,42.8415,42.859,45500.0
2012-10-24 15:55:00,48.96,49.1,48.89,49.08,69100.0,42.859,42.9816,42.7978,42.9641,69100.0
2012-10-25 09:30:00,49.97,49.97,48.81,49.35,86900.0,43.7432,43.7432,42.7277,43.2004,86900.0
2012-10-25 09:35:00,49.35,49.59,49.2,49.55,40200.0,43.2004,43.4105,43.0691,43.3755,40200.0
2012-10-25 09:40:00,49.57,50.14,49.57,49.9,84900.0,43.393,43.892,43.393,43.6819,84900.0
2012-10-25 09:45:00,49.9,49.9,49.41,49.7,53600.0,43.6819,43.6819,43.253,43.5068,53600.0
2012-10-25 09:50:00,49.66,50.35,49.66,50.24,37400.0,43.4718,44.0758,43.4718,43.9795,37400.0
2012-10-25 09:55:00,50.24,50.24,49.91,50.23,27000.0,43.9795,43.9795,43.6907,43.9708,27000.0
2012-10-25 10:00:00,50.23,50.43,50.17,50.36,50000.0,43.9708,44.1459,43.9183,44.0846,50000.0
2012-10-25 10:05:00,50.41,50.45,50.24,50.38,81600.0,44.1284,44.1634,43.9795,44.1021,81600.0
2012-10-25 10:10:00,50.35,50.53,50.15,50.27,58400.0,44.0758,44.2334,43.9008,44.0058,58400.0
2012-10-25 10:15:00,50.27,50.51,50.25,50.47,59100.0,44.0058,44.2159,43.9883,44.1809,59100.0
2012-10-25 10:20:00,50.51,50.65,50.5,50.6,24500.0,44.2159,44.3385,44.2071,44.2947,24500.0
2012-10-25 10:25:00,50.61,50.61,50.28,50.35,18700.0,44.3034,44.3034,44.0146,44.0758,18700.0
2012-10-25 10:30:00,50.35,50.57,50.32,50.49,34000.0,44.0758,44.2684,44.0496,44.1984,34000.0
2012-10-25 10:35:00,50.43,50.43,50.1,50.1,49000.0,44.1459,44.1459,43.857,43.857,49000.0
2012-10-25 10:40:00,50.1,50.25,50.02,50.02,56300.0,43.857,43.9883,43.787,43.787,56300.0
2012-10-25 10:45:00,50.04,50.16,49.97,50.0,168500.0,43.8045,43.9095,43.7432,43.7695,168500.0
2012-10-25 10:50:00,50.0,50.25,50.0,50.16,23500.0,43.7695,43.9883,43.7695,43.9095,23500.0
2012-10-25 10:55:00,50.16,50.21,49.99,50.05,27500.0,43.9095,43.9533,43.7607,43.8132,27500.0
2012-10-25 11:00:00,50.04,50.12,50.0,50.12,17300.0,43.8045,43.8745,43.7695,43.8745,17300.0
2012-10-25 11:05:00,50.16,50.33,50.12,50.3,11700.0,43.9095,44.0583,43.8745,44.0321,11700.0
2012-10-25 11:10:00,50.3,50.39,50.29,50.36,6500.0,44.0321,44.1109,44.0233,44.0846,6500.0
2012-10-25 11:15:00,50.37,50.38,50.3,50.38,10600.0,44.0933,44.1021,44.0321,44.1021,10600.0
2012-10-25 11:20:00,50.38,50.38,50.25,50.25,20500.0,44.1021,44.1021,43.9883,43.9883,20500.0
2012-10-25 11:25:00,50.24,50.24,50.09,50.18,15600.0,43.9795,43.9795,43.8482,43.927,15600.0
2012-10-25 11:30:00,50.2,50.28,50.2,50.24,2900.0,43.9445,44.0146,43.9445,43.9795,2900.0
2012-10-25 11:35:00,50.24,50.28,50.03,50.05,65600.0,43.9795,44.0146,43.7957,43.8132,65600.0
2012-10-25 11:40:00,50.05,50.09,50.0,50.01,6700.0,43.8132,43.8482,43.7695,43.7782,6700.0
2012-10-25 11:45:00,50.01,50.05,49.99,50.05,4300.0,43.7782,43.8132,43.7607,43.8132,4300.0
2012-10-25 11:50:00,50.02,50.02,49.8,49.81,24200.0,43.787,43.787,43.5944,43.6031,24200.0
2012-10-25 11:55:00,49.84,49.85,49.77,49.78,14100.0,43.6294,43.6381,43.5681,43.5769,14100.0
2012-10-25 12:00:00,49.76,49.8,49.75,49.75,4000.0,43.5594,43.5944,43.5506,43.5506,4000.0
2012-10-25 12:05:00,49.76,49.76,49.6,49.69,14000.0,43.5594,43.5594,43.4193,43.4981,14000.0
2012-10-25 12:10:00,49.72,49.73,49.65,49.66,4500.0,43.5243,43.5331,43.4631,43.4718,4500.0
2012-10-25 12:15:00,49.66,49.67,49.59,49.62,3100.0,43.4718,43.4806,43.4105,43.4368,3100.0
2012-10-25 12:20:00,49.62,49.66,49.62,49.66,39000.0,43.4368,43.4718,43.4368,43.4718,39000.0
2012-10-25 12:25:00,49.66,49.66,49.61,49.63,11900.0,43.4718,43.4718,43.4281,43.4456,11900.0
2012-10-25 12:30:00,49.66,49.71,49.64,49.64,3600.0,43.4718,43.5156,43.4543,43.4543,3600.0
2012-10-25 12:35:00,49.69,49.73,49.68,49.71,10200.0,43.4981,43.5331,43.4893,43.5156,10200.0
2012-10-25 12:40:00,49.7,49.71,49.6,49.63,34300.0,43.5068,43.5156,43.4193,43.4456,34300.0
2012-10-25 12:45:00,49.63,49.67,49.55,49.67,12400.0,43.4456,43.4806,43.3755,43.4806,12400.0
2012-10-25 12:50:00,49.7,49.7,49.61,49.62,26600.0,43.5068,43.5068,43.4281,43.4368,26600.0
2012-10-25 12:55:00,49.63,49.69,49.63,49.66,5300.0,43.4456,43.4981,43.4456,43.4718,5300.0
2012-10-25 13:00:00,49.69,49.7,49.6,49.64,15300.0,43.4981,43.5068,43.4193,43.4543,15300.0
2012-10-25 13:05:00,49.64,49.7,49.63,49.63,9300.0,43.4543,43.5068,43.4456,43.4456,9300.0
2012-10-25 13:10:00,49.63,49.66,49.62,49.65,4800.0,43.4456,43.4718,43.4368,43.4631,4800.0
2012-10-25 13:15:00,49.66,49.66,49.58,49.58,9300.0,43.4718,43.4718,43.4018,43.4018,9300.0
2012-10-25 13:20:00,49.59,49.64,49.59,49.61,1900.0,43.4105,43.4543,43.4105,43.4281,1900.0
2012-10-25 13:25:00,49.64,49.65,49.62,49.65,10100.0,43.4543,43.4631,43.4368,43.4631,10100.0
2012-10-25 13:30:00,49.65,49.65,49.6,49.6,6800.0,43.4631,43.4631,43.4193,43.4193,6800.0
2012-10-25 13:35:00,49.61,49.64,49.58,49.6,46100.0,43.4281,43.4543,43.4018,43.4193,46100.0
2012-10-25 13:40:00,49.6,49.6,49.56,49.57,11100.0,43.4193,43.4193,43.3843,43.393,11100.0
2012-10-25 13:45:00,49.59,49.6,49.57,49.59,2800.0,43.4105,43.4193,43.393,43.4105,2800.0
2012-10-25 13:50:00,49.6,49.6,49.5,49.54,13800.0,43.4193,43.4193,43.3318,43.3668,13800.0
2012-10-25 13:55:00,49.55,49.6,49.55,49.6,4000.0,43.3755,43.4193,43.3755,43.4193,4000.0
2012-10-25 14:00:00,49.59,49.6,49.53,49.57,19100.0,43.4105,43.4193,43.358,43.393,19100.0
2012-10-25 14:05:00,49.56,49.59,49.56,49.57,34800.0,43.3843,43.4105,43.3843,43.393,34800.0
2012-10-25 14:10:00,49.57,49.58,49.56,49.56,61900.0,43.393,43.4018,43.3843,43.3843,61900.0
2012-10-25 14:15:00,49.57,49.59,49.53,49.57,47900.0,43.393,43.4105,43.358,43.393,47900.0
2012-10-25 14:20:00,49.57,49.58,49.53,49.57,11600.0,43.393,43.4018,43.358,43.393,11600.0
2012-10-25 14:25:00,49.57,49.58,49.55,49.57,27800.0,43.393,43.4018,43.3755,43.393,27800.0
2012-10-25 14:30:00,49.58,49.58,49.55,49.56,8900.0,43.4018,43.4018,43.3755,43.3843,8900.0
2012-10-25 14:35:00,49.56,49.58,49.56,49.57,4600.0,43.3843,43.4018,43.3843,43.393,4600.0
2012-10-25 14:40:00,49.57,49.6,49.57,49.57,29200.0,43.393,43.4193,43.393,43.393,29200.0
2012-10-25 14:45:00,49.58,49.58,49.55,49.55,15500.0,43.4018,43.4018,43.3755,43.3755,15500.0
2012-10-25 14:50:00,49.56,49.57,49.55,49.56,8600.0,43.3843,43.393,43.3755,43.3843,8600.0
2012-10-25 14:55:00,49.55,49.56,49.53,49.54,7900.0,43.3755,43.3843,43.358,43.3668,7900.0
2012-10-25 15:00:00,49.55,49.55,49.47,49.53,12000.0,43.3755,43.3755,43.3055,43.358,12000.0
2012-10-25 15:05:00,49.52,49.52,49.44,49.44,5400.0,43.3493,43.3493,43.2792,43.2792,5400.0
2012-10-25 15:10:00,49.47,49.52,49.46,49.47,26800.0,43.3055,43.3493,43.2967,43.3055,26800.0
2012-10-25 15:15:00,49.48,49.5,49.47,49.48,15400.0,43.3142,43.3318,43.3055,43.3142,15400.0
2012-10-25 15:20:00,49.48,49.51,49.4,49.43,30100.0,43.3142,43.3405,43.2442,43.2705,30100.0
2012-10-25 15:25:00,49.43,49.46,49.39,49.43,12900.0,43.2705,43.2967,43.2355,43.2705,12900.0
2012-10-25 15:30:00,49.44,49.45,49.4,49.43,27500.0,43.2792,43.288,43.2442,43.2705,27500.0
2012-10-25 15:35:00,49.43,49.45,49.43,49.43,27200.0,43.2705,43.288,43.2705,43.2705,27200.0
2012-10-25 15:40:00,49.43,49.44,49.4,49.41,18600.0,43.2705,43.2792,43.2442,43.253,18600.0
2012-10-25 15:45:00,49.41,49.44,49.4,49.42,46900.0,43.253,43.2792,43.2442,43.2617,46900.0
2012-10-25 15:50:00,49.41,49.44,49.41,49.42,172900.0,43.253,43.2792,43.253,43.2617,172900.0
2012-10-25 15:55:00,49.42,49.45,49.41,49.44,76800.0,43.2617,43.288,43.253,43.2792,76800.0
2012-10-26 09:30:00,49.39,49.51,49.23,49.33,14500.0,43.2355,43.3405,43.0954,43.1829,14500.0
2012-10-26 09:35:00,49.32,49.4,49.27,49.31,14000.0,43.1742,43.2442,43.1304,43.1654,14000.0
2012-10-26 09:40:00,49.37,49.38,49.2,49.21,15200.0,43.218,43.2267,43.0691,43.0779,15200.0
2012-10-26 09:45:00,49.21,49.28,49.18,49.26,5600.0,43.0779,43.1392,43.0516,43.1217,5600.0
2012-10-26 09:50:00,49.27,49.37,49.17,49.37,20400.0,43.1304,43.218,43.0429,43.218,20400.0
2012-10-26 09:55:00,49.35,49.38,49.32,49.32,8700.0,43.2004,43.2267,43.1742,43.1742,8700.0
2012-10-26 10:00:00,49.33,49.48,49.24,49.48,9100.0,43.1829,43.3142,43.1042,43.3142,9100.0
2012-10-26 10:05:00,49.51,49.64,49.5,49.64,7000.0,43.3405,43.4543,43.3318,43.4543,7000.0
2012-10-26 10:10:00,49.63,49.64,49.5,49.62,13900.0,43.4456,43.4543,43.3318,43.4368,13900.0
2012-10-26 10:15:00,49.63,49.71,49.63,49.69,28700.0,43.4456,43.5156,43.4456,43.4981,28700.0
2012-10-26 10:20:00,49.69,49.75,49.63,49.67,9200.0,43.4981,43.5506,43.4456,43.4806,9200.0
2012-10-26 10:25:00,49.68,49.73,49.62,49.71,65100.0,43.4893,43.5331,43.4368,43.5156,65100.0
2012-10-26 10:30:00,49.71,49.71,49.63,49.67,8100.0,43.5156,43.5156,43.4456,43.4806,8100.0
2012-10-26 10:35:00,49.68,49.71,49.65,49.71,3700.0,43.4893,43.5156,43.4631,43.5156,3700.0
2012-10-26 10:40:00,49.72,49.74,49.71,49.72,3600.0,43.5243,43.5419,43.5156,43.5243,3600.0
2012-10-26 10:45:00,49.75,49.75,49.68,49.69,5800.0,43.5506,43.5506,43.4893,43.4981,5800.0
2012-10-26 10:50:00,49.7,49.71,49.62,49.68,5600.0,43.5068,43.5156,43.4368,43.4893,5600.0
2012-10-26 10:55:00,49.68,49.73,49.68,49.72,4100.0,43.4893,43.5331,43.4893,43.5243,4100.0
2012-10-26 11:00:00,49.71,49.76,49.68,49.76,9500.0,43.5156,43.5594,43.4893,43.5594,9500.0
2012-10-26 11:05:00,49.76,49.8,49.74,49.78,37700.0,43.5594,43.5944,43.5419,43.5769,37700.0
2012-10-26 11:10:00,49.78,49.78,49.62,49.68,7800.0,43.5769,43.5769,43.4368,43.4893,7800.0
2012-10-26 11:15:00,49.68,49.72,49.68,49.72,7000.0,43.4893,43.5243,43.4893,43.5243,7000.0
2012-10-26 11:20:00,49.71,49.72,49.64,49.68,6600.0,43.5156,43.5243,43.4543,43.4893,6600.0
2012-10-26 11:25:00,49.7,49.72,49.7,49.71,4600.0,43.5068,43.5243,43.5068,43.5156,4600.0
2012-10-26 11:30:00,49.7,49.74,49.69,49.73,8700.0,43.5068,43.5419,43.4981,43.5331,8700.0
2012-10-26 11:35:00,49.74,49.78,49.74,49.78,4800.0,43.5419,43.5769,43.5419,43.5769,4800.0
2012-10-26 11:40:00,49.78,49.84,49.77,49.83,9900.0,43.5769,43.6294,43.5681,43.6206,9900.0
2012-10-26 11:45:00,49.82,49.85,49.73,49.73,10900.0,43.6119,43.6381,43.5331,43.5331,10900.0
2012-10-26 11:50:00,49.72,49.76,49.71,49.76,17100.0,43.5243,43.5594,43.5156,43.5594,17100.0
2012-10-26 11:55:00,49.77,49.81,49.75,49.8,5300.0,43.5681,43.6031,43.5506,43.5944,5300.0
2012-10-26 12:00:00,49.8,49.81,49.53,49.53,21800.0,43.5944,43.6031,43.358,43.358,21800.0
2012-10-26 12:05:00,49.53,49.6,49.52,49.56,6300.0,43.358,43.4193,43.3493,43.3843,6300.0
2012-10-26 12:10:00,49.55,49.55,49.48,49.5,6600.0,43.3755,43.3755,43.3142,43.3318,6600.0
2012-10-26 12:15:00,49.5,49.53,49.5,49.51,14700.0,43.3318,43.358,43.3318,43.3405,14700.0
2012-10-26 12:20:00,49.5,49.55,49.48,49.52,6700.0,43.3318,43.3755,43.3142,43.3493,6700.0
2012-10-26 12:25:00,49.53,49.55,49.48,49.52,6400.0,43.358,43.3755,43.3142,43.3493,6400.0
2012-10-26 12:30:00,49.52,49.53,49.46,49.46,7700.0,43.3493,43.358,43.2967,43.2967,7700.0
2012-10-26 12:35:00,49.45,49.47,49.42,49.42,4100.0,43.288,43.3055,43.2617,43.2617,4100.0
2012-10-26 12:40:00,49.41,49.54,49.41,49.48,17000.0,43.253,43.3668,43.253,43.3142,17000.0
2012-10-26 12:45:00,49.48,49.52,49.47,49.49,11900.0,43.3142,43.3493,43.3055,43.323,11900.0
2012-10-26 12:50:00,49.49,49.49,49.46,49.47,6500.0,43.323,43.323,43.2967,43.3055,6500.0
2012-10-26 12:55:00,49.47,49.5,49.43,49.5,20700.0,43.3055,43.3318,43.2705,43.3318,20700.0
2012-10-26 13:00:00,49.48,49.5,49.44,49.45,3800.0,43.3142,43.3318,43.2792,43.288,3800.0
2012-10-26 13:05:00,49.44,49.49,49.44,49.47,9700.0,43.2792,43.323,43.2792,43.3055,9700.0
2012-10-26 13:10:00,49.48,49.5,49.47,49.47,12300.0,43.3142,43.3318,43.3055,43.3055,12300.0
2012-10-26 13:15:00,49.47,49.5,49.47,49.49,28800.0,43.3055,43.3318,43.3055,43.323,28800.0
2012-10-26 13:20:00,49.48,49.53,49.47,49.52,63900.0,43.3142,43.358,43.3055,43.3493,63900.0
2012-10-26 13:25:00,49.53,49.53,49.48,49.49,59000.0,43.358,43.358,43.3142,43.323,59000.0
2012-10-26 13:30:00,49.5,49.56,49.44,49.56,49800.0,43.3318,43.3843,43.2792,43.3843,49800.0
2012-10-26 13:35:00,49.56,49.6,49.52,49.57,69100.0,43.3843,43.4193,43.3493,43.393,69100.0
2012-10-26 13:40:00,49.6,49.63,49.56,49.61,59600.0,43.4193,43.4456,43.3843,43.4281,59600.0
2012-10-26 13:45:00,49.6,49.62,49.52,49.52,5400.0,43.4193,43.4368,43.3493,43.3493,5400.0
2012-10-26 13:50:00,49.52,49.71,49.52,49.71,10300.0,43.3493,43.5156,43.3493,43.5156,10300.0
2012-10-26 13:55:00,49.72,49.75,49.7,49.7,10700.0,43.5243,43.5506,43.5068,43.5068,10700.0
2012-10-26 14:00:00,49.7,49.7,49.65,49.69,7500.0,43.5068,43.5068,43.4631,43.4981,7500.0
2012-10-26 14:05:00,49.69,49.74,49.67,49.68,5600.0,43.4981,43.5419,43.4806,43.4893,5600.0
2012-10-26 14:10:00,49.68,49.73,49.66,49.69,8800.0,43.4893,43.5331,43.4718,43.4981,8800.0
2012-10-26 14:15:00,49.68,49.69,49.64,49.64,15100.0,43.4893,43.4981,43.4543,43.4543,15100.0
2012-10-26 14:20:00,49.64,49.65,49.59,49.6,6900.0,43.4543,43.4631,43.4105,43.4193,6900.0
2012-10-26 14:25:00,49.61,49.67,49.61,49.66,3200.0,43.4281,43.4806,43.4281,43.4718,3200.0
2012-10-26 14:30:00,49.67,49.79,49.66,49.78,7500.0,43.4806,43.5856,43.4718,43.5769,7500.0
2012-10-26 14:35:00,49.78,49.78,49.64,49.64,13900.0,43.5769,43.5769,43.4543,43.4543,13900.0
2012-10-26 14:40:00,49.65,49.66,49.58,49.6,5400.0,43.4631,43.4718,43.4018,43.4193,5400.0
2012-10-26 14:45:00,49.58,49.6,49.55,49.55,9800.0,43.4018,43.4193,43.3755,43.3755,9800.0
2012-10-26 14:50:00,49.55,49.62,49.53,49.6,7200.0,43.3755,43.4368,43.358,43.4193,7200.0
2012-10-26 14:55:00,49.61,49.62,49.58,49.6,7600.0,43.4281,43.4368,43.4018,43.4193,7600.0
2012-10-26 15:00:00,49.58,49.59,49.55,49.57,14100.0,43.4018,43.4105,43.3755,43.393,14100.0
2012-10-26 15:05:00,49.58,49.58,49.56,49.57,11000.0,43.4018,43.4018,43.3843,43.393,11000.0
2012-10-26 15:10:00,49.57,49.64,49.57,49.59,14300.0,43.393,43.4543,43.393,43.4105,14300.0
2012-10-26 15:15:00,49.59,49.59,49.56,49.57,9200.0,43.4105,43.4105,43.3843,43.393,9200.0
2012-10-26 15:20:00,49.57,49.57,49.55,49.56,13300.0,43.393,43.393,43.3755,43.3843,13300.0
2012-10-26 15:25:00,49.57,49.6,49.55,49.6,16100.0,43.393,43.4193,43.3755,43.4193,16100.0
2012-10-26 15:30:00,49.61,49.68,49.56,49.58,19700.0,43.4281,43.4893,43.3843,43.4018,19700.0
2012-10-26 15:35:00,49.6,49.62,49.54,49.57,28200.0,43.4193,43.4368,43.3668,43.393,28200.0
2012-10-26 15:40:00,49.58,49.62,49.56,49.61,8700.0,43.4018,43.4368,43.3843,43.4281,8700.0
2012-10-26 15:45:00,49.6,49.67,49.59,49.61,36000.0,43.4193,43.4806,43.4105,43.4281,36000.0
2012-10-26 15:50:00,49.61,49.73,49.6,49.72,20600.0,43.4281,43.5331,43.4193,43.5243,20600.0
2012-10-26 15:55:00,49.72,49.76,49.69,49.73,69000.0,43.5243,43.5594,43.4981,43.5331,69000.0
2012-10-31 09:30:00,50.04,50.16,49.67,50.07,26400.0,43.8045,43.9095,43.4806,43.8307,26400.0
2012-10-31 09:35:00,50.05,50.13,49.83,49.92,14700.0,43.8132,43.8833,43.6206,43.6994,14700.0
2012-10-31 09:40:00,49.92,49.98,49.77,49.8,6400.0,43.6994,43.7519,43.5681,43.5944,6400.0
2012-10-31 09:45:00,49.8,50.32,49.8,50.22,19000.0,43.5944,44.0496,43.5944,43.962,19000.0
2012-10-31 09:50:00,50.11,50.19,50.03,50.03,5100.0,43.8657,43.9358,43.7957,43.7957,5100.0
2012-10-31 09:55:00,50.03,50.13,49.96,50.11,8400.0,43.7957,43.8833,43.7344,43.8657,8400.0
2012-10-31 10:00:00,50.15,50.33,50.12,50.32,70600.0,43.9008,44.0583,43.8745,44.0496,70600.0
2012-10-31 10:05:00,50.32,50.5,50.32,50.46,26900.0,44.0496,44.2071,44.0496,44.1721,26900.0
2012-10-31 10:10:00,50.46,50.47,50.34,50.34,15900.0,44.1721,44.1809,44.0671,44.0671,15900.0
2012-10-31 10:15:00,50.34,50.35,50.28,50.3,13600.0,44.0671,44.0758,44.0146,44.0321,13600.0
2012-10-31 10:20:00,50.29,50.3,50.24,50.3,9900.0,44.0233,44.0321,43.9795,44.0321,9900.0
2012-10-31 10:25:00,50.3,50.3,50.18,50.18,31300.0,44.0321,44.0321,43.927,43.927,31300.0
2012-10-31 10:30:00,50.16,50.18,50.12,50.16,6300.0,43.9095,43.927,43.8745,43.9095,6300.0
2012-10-31 10:35:00,50.18,50.25,50.12,50.13,8600.0,43.927,43.9883,43.8745,43.8833,8600.0
2012-10-31 10:40:00,50.13,50.14,50.04,50.11,21600.0,43.8833,43.892,43.8045,43.8657,21600.0
2012-10-31 10:45:00,50.09,50.18,50.09,50.18,6200.0,43.8482,43.927,43.8482,43.927,6200.0
2012-10-31 10:50:00,50.18,50.18,50.13,50.18,6300.0,43.927,43.927,43.8833,43.927,6300.0
2012-10-31 10:55:00,50.19,50.19,50.12,50.18,6400.0,43.9358,43.9358,43.8745,43.927,6400.0
2012-10-31 11:00:00,50.16,50.16,49.89,49.9,10400.0,43.9095,43.9095,43.6732,43.6819,10400.0
2012-10-31 11:05:00,49.88,49.89,49.79,49.81,12100.0,43.6644,43.6732,43.5856,43.6031,12100.0
2012-10-31 11:10:00,49.82,49.86,49.8,49.86,10300.0,43.6119,43.6469,43.5944,43.6469,10300.0
2012-10-31 11:15:00,49.86,49.95,49.86,49.95,5600.0,43.6469,43.7257,43.6469,43.7257,5600.0
2012-10-31 11:20:00,49.94,49.98,49.93,49.98,3200.0,43.7169,43.7519,43.7082,43.7519,3200.0
2012-10-31 11:25:00,49.97,49.97,49.85,49.93,7700.0,43.7432,43.7432,43.6381,43.7082,7700.0
2012-10-31 11:30:00,49.93,50.01,49.93,49.98,7900.0,43.7082,43.7782,43.7082,43.7519,7900.0
2012-10-31 11:35:00,49.98,50.0,49.96,49.99,8100.0,43.7519,43.7695,43.7344,43.7607,8100.0
2012-10-31 11:40:00,50.0,50.12,50.0,50.09,6500.0,43.7695,43.8745,43.7695,43.8482,6500.0
2012-10-31 11:45:00,50.09,50.1,50.03,50.04,9000.0,43.8482,43.857,43.7957,43.8045,9000.0
2012-10-31 11:50:00,50.04,50.13,50.04,50.12,8900.0,43.8045,43.8833,43.8045,43.8745,8900.0
2012-10-31 11:55:00,50.14,50.19,49.97,49.97,11500.0,43.892,43.9358,43.7432,43.7432,11500.0
2012-10-31 12:00:00,49.98,50.05,49.94,50.05,5600.0,43.7519,43.8132,43.7169,43.8132,5600.0
2012-10-31 12:05:00,50.06,50.11,50.05,50.07,14100.0,43.822,43.8657,43.8132,43.8307,14100.0
2012-10-31 12:10:00,50.07,50.11,50.06,50.1,5500.0,43.8307,43.8657,43.822,43.857,5500.0
2012-10-31 12:15:00,50.1,50.12,50.07,50.08,4600.0,43.857,43.8745,43.8307,43.8395,4600.0
2012-10-31 12:20:00,50.07,50.08,50.06,50.06,2800.0,43.8307,43.8395,43.822,43.822,2800.0
2012-10-31 12:25:00,50.06,50.06,50.02,50.02,3800.0,43.822,43.822,43.787,43.787,3800.0
2012-10-31 12:30:00,50.02,50.02,50.0,50.01,7100.0,43.787,43.787,43.7695,43.7782,7100.0
2012-10-31 12:35:00,50.01,50.09,50.01,50.08,5200.0,43.7782,43.8482,43.7782,43.8395,5200.0
2012-10-31 12:40:00,50.08,50.09,50.04,50.07,7000.0,43.8395,43.8482,43.8045,43.8307,7000.0
2012-10-31 12:45:00,50.08,50.08,50.04,50.07,2500.0,43.8395,43.8395,43.8045,43.8307,2500.0
2012-10-31 12:50:00,50.07,50.12,50.07,50.08,5000.0,43.8307,43.8745,43.8307,43.8395,5000.0
2012-10-31 12:55:00,50.06,50.16,50.06,50.14,3300.0,43.822,43.9095,43.822,43.892,3300.0
2012-10-31 13:00:00,50.14,50.17,50.13,50.17,11200.0,43.892,43.9183,43.8833,43.9183,11200.0
2012-10-31 13:05:00,50.16,50.17,50.11,50.11,5000.0,43.9095,43.9183,43.8657,43.8657,5000.0
2012-10-31 13:10:00,50.12,50.17,50.1,50.17,7800.0,43.8745,43.9183,43.857,43.9183,7800.0
2012-10-31 13:15:00,50.16,50.17,50.08,50.09,18800.0,43.9095,43.9183,43.8395,43.8482,18800.0
2012-10-31 13:20:00,50.1,50.11,50.08,50.09,4800.0,43.857,43.8657,43.8395,43.8482,4800.0
2012-10-31 13:25:00,50.08,50.11,50.03,50.09,6000.0,43.8395,43.8657,43.7957,43.8482,6000.0
2012-10-31 13:30:00,50.09,50.1,50.03,50.03,5000.0,43.8482,43.857,43.7957,43.7957,5000.0
2012-10-31 13:35:00,50.03,50.03,49.94,49.95,3800.0,43.7957,43.7957,43.7169,43.7257,3800.0
2012-10-31 13:40:00,49.94,49.95,49.9,49.9,3400.0,43.7169,43.7257,43.6819,43.6819,3400.0
2012-10-31 13:45:00,49.91,49.92,49.84,49.85,7000.0,43.6907,43.6994,43.6294,43.6381,7000.0
2012-10-31 13:50:00,49.84,49.85,49.8,49.83,7600.0,43.6294,43.6381,43.5944,43.6206,7600.0
2012-10-31 13:55:00,49.84,49.88,49.84,49.88,4200.0,43.6294,43.6644,43.6294,43.6644,4200.0
2012-10-31 14:00:00,49.91,49.97,49.89,49.91,5800.0,43.6907,43.7432,43.6732,43.6907,5800.0
2012-10-31 14:05:00,49.91,49.95,49.9,49.9,4500.0,43.6907,43.7257,43.6819,43.6819,4500.0
2012-10-31 14:10:00,49.89,49.9,49.85,49.85,3400.0,43.6732,43.6819,43.6381,43.6381,3400.0
2012-10-31 14:15:00,49.87,49.87,49.84,49.85,10700.0,43.6557,43.6557,43.6294,43.6381,10700.0
2012-10-31 14:20:00,49.85,49.86,49.81,49.83,6400.0,43.6381,43.6469,43.6031,43.6206,6400.0
2012-10-31 14:25:00,49.82,49.85,49.77,49.84,5000.0,43.6119,43.6381,43.5681,43.6294,5000.0
2012-10-31 14:30:00,49.84,49.86,49.81,49.84,4000.0,43.6294,43.6469,43.6031,43.6294,4000.0
2012-10-31 14:35:00,49.83,49.86,49.79,49.8,14100.0,43.6206,43.6469,43.5856,43.5944,14100.0
2012-10-31 14:40:00,49.79,49.8,49.73,49.75,6400.0,43.5856,43.5944,43.5331,43.5506,6400.0
2012-10-31 14:45:00,49.74,49.75,49.71,49.73,6000.0,43.5419,43.5506,43.5156,43.5331,6000.0
2012-10-31 14:50:00,49.72,49.74,49.71,49.71,7200.0,43.5243,43.5419,43.5156,43.5156,7200.0
2012-10-31 14:55:00,49.7,49.74,49.67,49.72,7400.0,43.5068,43.5419,43.4806,43.5243,7400.0
2012-10-31 15:00:00,49.7,49.74,49.65,49.74,10300.0,43.5068,43.5419,43.4631,43.5419,10300.0
2012-10-31 15:05:00,49.73,49.79,49.72,49.79,9100.0,43.5331,43.5856,43.5243,43.5856,9100.0
2012-10-31 15:10:00,49.8,49.81,49.78,49.78,19100.0,43.5944,43.6031,43.5769,43.5769,19100.0
2012-10-31 15:15:00,49.79,49.8,49.76,49.77,16300.0,43.5856,43.5944,43.5594,43.5681,16300.0
2012-10-31 15:20:00,49.77,49.81,49.72,49.72,20400.0,43.5681,43.6031,43.5243,43.5243,20400.0
2012-10-31 15:25:00,49.73,49.84,49.73,49.84,10700.0,43.5331,43.6294,43.5331,43.6294,10700.0
2012-10-31 15:30:00,49.84,49.85,49.77,49.84,23500.0,43.6294,43.6381,43.5681,43.6294,23500.0
2012-10-31 15:35:00,49.84,50.04,49.84,50.01,28600.0,43.6294,43.8045,43.6294,43.7782,28600.0
2012-10-31 15:40:00,50.02,50.12,50.02,50.12,40300.0,43.787,43.8745,43.787,43.8745,40300.0
2012-10-31 15:45:00,50.12,50.13,50.01,50.07,25100.0,43.8745,43.8833,43.7782,43.8307,25100.0
2012-10-31 15:50:00,50.07,50.07,49.87,49.9,35400.0,43.8307,43.8307,43.6557,43.6819,35400.0
2012-10-31 15:55:00,49.91,50.07,49.9,50.03,71000.0,43.6907,43.8307,43.6819,43.7957,71000.0
2012-11-01 09:30:00,50.0,50.0,49.79,50.0,18500.0,43.7695,43.7695,43.5856,43.7695,18500.0
2012-11-01 09:35:00,50.01,50.17,49.96,50.17,5200.0,43.7782,43.9183,43.7344,43.9183,5200.0
2012-11-01 09:40:00,50.14,50.19,50.12,50.15,2900.0,43.892,43.9358,43.8745,43.9008,2900.0
2012-11-01 09:45:00,50.16,50.17,50.1,50.15,4600.0,43.9095,43.9183,43.857,43.9008,4600.0
2012-11-01 09:50:00,50.16,50.24,50.16,50.21,10200.0,43.9095,43.9795,43.9095,43.9533,10200.0
2012-11-01 09:55:00,50.21,50.43,50.21,50.4,3500.0,43.9533,44.1459,43.9533,44.1196,3500.0
2012-11-01 10:00:00,50.41,50.53,50.41,50.47,15900.0,44.1284,44.2334,44.1284,44.1809,15900.0
2012-11-01 10:05:00,50.48,50.52,50.45,50.52,8500.0,44.1896,44.2247,44.1634,44.2247,8500.0
2012-11-01 10:10:00,50.51,50.51,50.32,50.38,10600.0,44.2159,44.2159,44.0496,44.1021,10600.0
2012-11-01 10:15:00,50.38,50.43,50.36,50.4,74800.0,44.1021,44.1459,44.0846,44.1196,74800.0
2012-11-01 10:20:00,50.37,50.41,50.33,50.34,11400.0,44.0933,44.1284,44.0583,44.0671,11400.0
2012-11-01 10:25:00,50.33,50.33,50.24,50.24,7600.0,44.0583,44.0583,43.9795,43.9795,7600.0
2012-11-01 10:30:00,50.24,50.36,50.23,50.34,7000.0,43.9795,44.0846,43.9708,44.0671,7000.0
2012-11-01 10:35:00,50.36,50.38,50.35,50.36,8700.0,44.0846,44.1021,44.0758,44.0846,8700.0
2012-11-01 10:40:00,50.37,50.42,50.34,50.34,11800.0,44.0933,44.1371,44.0671,44.0671,11800.0
2012-11-01 10:45:00,50.33,50.39,50.32,50.32,5500.0,44.0583,44.1109,44.0496,44.0496,5500.0
2012-11-01 10:50:00,50.32,50.42,50.32,50.39,18000.0,44.0496,44.1371,44.0496,44.1109,18000.0
2012-11-01 10:55:00,50.4,50.41,50.35,50.35,3100.0,44.1196,44.1284,44.0758,44.0758,3100.0
2012-11-01 11:00:00,50.35,50.37,50.3,50.3,5700.0,44.0758,44.0933,44.0321,44.0321,5700.0
2012-11-01 11:05:00,50.3,50.4,50.3,50.37,3800.0,44.0321,44.1196,44.0321,44.0933,3800.0
2012-11-01 11:10:00,50.38,50.42,50.32,50.38,7200.0,44.1021,44.1371,44.0496,44.1021,7200.0
2012-11-01 11:15:00,50.37,50.37,50.26,50.26,3800.0,44.0933,44.0933,43.9971,43.9971,3800.0
2012-11-01 11:20:00,50.25,50.3,50.25,50.28,5000.0,43.9883,44.0321,43.9883,44.0146,5000.0
2012-11-01 11:25:00,50.27,50.33,50.27,50.33,3400.0,44.0058,44.0583,44.0058,44.0583,3400.0
2012-11-01 11:30:00,50.34,50.34,50.31,50.33,6400.0,44.0671,44.0671,44.0408,44.0583,6400.0
2012-11-01 11:35:00,50.31,50.32,50.29,50.29,2700.0,44.0408,44.0496,44.0233,44.0233,2700.0
2012-11-01 11:40:00,50.29,50.31,50.24,50.28,10500.0,44.0233,44.0408,43.9795,44.0146,10500.0
2012-11-01 11:45:00,50.28,50.36,50.28,50.35,6300.0,44.0146,44.0846,44.0146,44.0758,6300.0
2012-11-01 11:50:00,50.35,50.36,50.28,50.28,7500.0,44.0758,44.0846,44.0146,44.0146,7500.0
2012-11-01 11:55:00,50.28,50.3,50.28,50.3,900.0,44.0146,44.0321,44.0146,44.0321,900.0
2012-11-01 12:00:00,50.29,50.36,50.29,50.32,13600.0,44.0233,44.0846,44.0233,44.0496,13600.0
2012-11-01 12:05:00,50.33,50.34,50.31,50.32,4500.0,44.0583,44.0671,44.0408,44.0496,4500.0
2012-11-01 12:10:00,50.31,50.36,50.31,50.35,11300.0,44.0408,44.0846,44.0408,44.0758,11300.0
2012-11-01 12:15:00,50.34,50.36,50.32,50.32,3900.0,44.0671,44.0846,44.0496,44.0496,3900.0
2012-11-01 12:20:00,50.31,50.33,50.31,50.31,1600.0,44.0408,44.0583,44.0408,44.0408,1600.0
2012-11-01 12:25:00,50.31,50.35,50.31,50.33,8000.0,44.0408,44.0758,44.0408,44.0583,8000.0
2012-11-01 12:30:00,50.33,50.36,50.33,50.34,4300.0,44.0583,44.0846,44.0583,44.0671,4300.0
2012-11-01 12:35:00,50.34,50.35,50.32,50.33,8500.0,44.0671,44.0758,44.0496,44.0583,8500.0
2012-11-01 12:40:00,50.32,50.33,50.31,50.31,6400.0,44.0496,44.0583,44.0408,44.0408,6400.0
2012-11-01 12:45:00,50.31,50.35,50.31,50.33,7500.0,44.0408,44.0758,44.0408,44.0583,7500.0
2012-11-01 12:50:00,50.33,50.33,50.3,50.3,3600.0,44.0583,44.0583,44.0321,44.0321,3600.0
2012-11-01 12:55:00,50.3,50.33,50.3,50.32,6400.0,44.0321,44.0583,44.0321,44.0496,6400.0
2012-11-01 13:00:00,50.3,50.31,50.3,50.3,9700.0,44.0321,44.0408,44.0321,44.0321,9700.0
2012-11-01 13:05:00,50.3,50.3,50.24,50.24,5500.0,44.0321,44.0321,43.9795,43.9795,5500.0
2012-11-01 13:10:00,50.24,50.24,50.19,50.21,4100.0,43.9795,43.9795,43.9358,43.9533,4100.0
2012-11-01 13:15:00,50.2,50.26,50.19,50.26,5000.0,43.9445,43.9971,43.9358,43.9971,5000.0
2012-11-01 13:20:00,50.26,50.27,50.19,50.21,10800.0,43.9971,44.0058,43.9358,43.9533,10800.0
2012-11-01 13:25:00,50.2,50.21,50.17,50.17,2900.0,43.9445,43.9533,43.9183,43.9183,2900.0
2012-11-01 13:30:00,50.16,50.16,50.14,50.15,3700.0,43.9095,43.9095,43.892,43.9008,3700.0
2012-11-01 13:35:00,50.14,50.23,50.14,50.14,10900.0,43.892,43.9708,43.892,43.892,10900.0
2012-11-01 13:40:00,50.14,50.18,50.04,50.04,20200.0,43.892,43.927,43.8045,43.8045,20200.0
2012-11-01 13:45:00,50.04,50.16,50.04,50.12,7600.0,43.8045,43.9095,43.8045,43.8745,7600.0
2012-11-01 13:50:00,50.13,50.2,50.1,50.18,6000.0,43.8833,43.9445,43.857,43.927,6000.0
2012-11-01 13:55:00,50.2,50.2,50.17,50.18,2700.0,43.9445,43.9445,43.9183,43.927,2700.0
2012-11-01 14:00:00,50.18,50.25,50.18,50.23,7500.0,43.927,43.9883,43.927,43.9708,7500.0
2012-11-01 14:05:00,50.21,50.26,50.21,50.22,10200.0,43.9533,43.9971,43.9533,43.962,10200.0
2012-11-01 14:10:00,50.21,50.24,50.19,50.24,3700.0,43.9533,43.9795,43.9358,43.9795,3700.0
2012-11-01 14:15:00,50.24,50.32,50.23,50.28,5200.0,43.9795,44.0496,43.9708,44.0146,5200.0
2012-11-01 14:20:00,50.26,50.32,50.25,50.3,9900.0,43.9971,44.0496,43.9883,44.0321,9900.0
2012-11-01 14:25:00,50.29,50.29,50.2,50.21,5400.0,44.0233,44.0233,43.9445,43.9533,5400.0
2012-11-01 14:30:00,50.21,50.28,50.21,50.28,8200.0,43.9533,44.0146,43.9533,44.0146,8200.0
2012-11-01 14:35:00,50.28,50.35,50.28,50.33,10500.0,44.0146,44.0758,44.0146,44.0583,10500.0
2012-11-01 14:40:00,50.33,50.38,50.32,50.32,9900.0,44.0583,44.1021,44.0496,44.0496,9900.0
2012-11-01 14:45:00,50.33,50.33,50.27,50.27,2300.0,44.0583,44.0583,44.0058,44.0058,2300.0
2012-11-01 14:50:00,50.29,50.32,50.28,50.32,5100.0,44.0233,44.0496,44.0146,44.0496,5100.0
2012-11-01 14:55:00,50.35,50.35,50.27,50.28,9600.0,44.0758,44.0758,44.0058,44.0146,9600.0
2012-11-01 15:00:00,50.3,50.37,50.29,50.36,4800.0,44.0321,44.0933,44.0233,44.0846,4800.0
2012-11-01 15:05:00,50.35,50.36,50.34,50.35,6800.0,44.0758,44.0846,44.0671,44.0758,6800.0
2012-11-01 15:10:00,50.34,50.35,50.31,50.35,9700.0,44.0671,44.0758,44.0408,44.0758,9700.0
2012-11-01 15:15:00,50.35,50.35,50.34,50.35,7000.0,44.0758,44.0758,44.0671,44.0758,7000.0
2012-11-01 15:20:00,50.34,50.34,50.27,50.29,14800.0,44.0671,44.0671,44.0058,44.0233,14800.0
2012-11-01 15:25:00,50.29,50.31,50.28,50.29,6600.0,44.0233,44.0408,44.0146,44.0233,6600.0
2012-11-01 15:30:00,50.29,50.32,50.29,50.32,6200.0,44.0233,44.0496,44.0233,44.0496,6200.0
2012-11-01 15:35:00,50.3,50.31,50.25,50.25,11400.0,44.0321,44.0408,43.9883,43.9883,11400.0
2012-11-01 15:40:00,50.25,50.31,50.25,50.3,22600.0,43.9883,44.0408,43.9883,44.0321,22600.0
2012-11-01 15:45:00,50.31,50.35,50.29,50.35,29900.0,44.0408,44.0758,44.0233,44.0758,29900.0
2012-11-01 15:50:00,50.35,50.36,50.3,50.34,21300.0,44.0758,44.0846,44.0321,44.0671,21300.0
2012-11-01 15:55:00,50.33,50.36,50.33,50.35,50700.0,44.0583,44.0846,44.0583,44.0758,50700.0
2012-11-02 09:30:00,50.73,50.73,50.27,50.52,13500.0,44.4085,44.4085,44.0058,44.2247,13500.0
2012-11-02 09:35:00,50.46,50.51,50.42,50.44,4700.0,44.1721,44.2159,44.1371,44.1546,4700.0
2012-11-02 09:40:00,50.44,50.46,50.4,50.4,2300.0,44.1546,44.1721,44.1196,44.1196,2300.0
2012-11-02 09:45:00,50.4,50.43,50.36,50.36,5600.0,44.1196,44.1459,44.0846,44.0846,5600.0
2012-11-02 09:50:00,50.34,50.37,50.32,50.37,3500.0,44.0671,44.0933,44.0496,44.0933,3500.0
2012-11-02 09:55:00,50.42,50.59,50.37,50.54,10100.0,44.1371,44.2859,44.0933,44.2422,10100.0
2012-11-02 10:00:00,50.57,50.7,50.57,50.57,13500.0,44.2684,44.3822,44.2684,44.2684,13500.0
2012-11-02 10:05:00,50.55,50.55,50.43,50.51,5800.0,44.2509,44.2509,44.1459,44.2159,5800.0
2012-11-02 10:10:00,50.51,50.53,50.41,50.41,4500.0,44.2159,44.2334,44.1284,44.1284,4500.0
2012-11-02 10:15:00,50.4,50.4,50.3,50.32,5100.0,44.1196,44.1196,44.0321,44.0496,5100.0
2012-11-02 10:20:00,50.3,50.31,50.19,50.19,10800.0,44.0321,44.0408,43.9358,43.9358,10800.0
2012-11-02 10:25:00,50.19,50.24,50.19,50.24,9700.0,43.9358,43.9795,43.9358,43.9795,9700.0
2012-11-02 10:30:00,50.22,50.25,50.22,50.23,14900.0,43.962,43.9883,43.962,43.9708,14900.0
2012-11-02 10:35:00,50.23,50.26,50.22,50.24,16600.0,43.9708,43.9971,43.962,43.9795,16600.0
2012-11-02 10:40:00,50.23,50.34,50.19,50.34,25600.0,43.9708,44.0671,43.9358,44.0671,25600.0
2012-11-02 10:45:00,50.34,50.38,50.28,50.38,9500.0,44.0671,44.1021,44.0146,44.1021,9500.0
2012-11-02 10:50:00,50.37,50.39,50.27,50.28,4300.0,44.0933,44.1109,44.0058,44.0146,4300.0
2012-11-02 10:55:00,50.28,50.31,50.26,50.28,20900.0,44.0146,44.0408,43.9971,44.0146,20900.0
2012-11-02 11:00:00,50.26,50.29,50.24,50.24,5500.0,43.9971,44.0233,43.9795,43.9795,5500.0
2012-11-02 11:05:00,50.25,50.25,50.21,50.22,4100.0,43.9883,43.9883,43.9533,43.962,4100.0
2012-11-02 11:10:00,50.22,50.24,50.18,50.24,7700.0,43.962,43.9795,43.927,43.9795,7700.0
2012-11-02 11:15:00,50.25,50.25,50.18,50.2,6600.0,43.9883,43.9883,43.927,43.9445,6600.0
2012-11-02 11:20:00,50.21,50.28,50.19,50.28,6300.0,43.9533,44.0146,43.9358,44.0146,6300.0
2012-11-02 11:25:00,50.26,50.26,50.23,50.26,7100.0,43.9971,43.9971,43.9708,43.9971,7100.0
2012-11-02 11:30:00,50.23,50.25,50.23,50.25,4500.0,43.9708,43.9883,43.9708,43.9883,4500.0
2012-11-02 11:35:00,50.26,50.26,50.24,50.25,8200.0,43.9971,43.9971,43.9795,43.9883,8200.0
2012-11-02 11:40:00,50.24,50.25,50.23,50.23,6700.0,43.9795,43.9883,43.9708,43.9708,6700.0
2012-11-02 11:45:00,50.23,50.23,50.16,50.16,7400.0,43.9708,43.9708,43.9095,43.9095,7400.0
2012-11-02 11:50:00,50.16,50.16,50.11,50.16,7600.0,43.9095,43.9095,43.8657,43.9095,7600.0
2012-11-02 11:55:00,50.15,50.18,50.14,50.17,2900.0,43.9008,43.927,43.892,43.9183,2900.0
2012-11-02 12:00:00,50.18,50.25,50.18,50.25,5700.0,43.927,43.9883,43.927,43.9883,5700.0
2012-11-02 12:05:00,50.25,50.29,50.23,50.29,7400.0,43.9883,44.0233,43.9708,44.0233,7400.0
2012-11-02 12:10:00,50.3,50.32,50.29,50.3,6100.0,44.0321,44.0496,44.0233,44.0321,6100.0
2012-11-02 12:15:00,50.3,50.3,50.27,50.29,3900.0,44.0321,44.0321,44.0058,44.0233,3900.0
2012-11-02 12:20:00,50.31,50.39,50.31,50.36,3300.0,44.0408,44.1109,44.0408,44.0846,3300.0
2012-11-02 12:25:00,50.35,50.39,50.35,50.37,12100.0,44.0758,44.1109,44.0758,44.0933,12100.0
2012-11-02 12:30:00,50.38,50.38,50.34,50.36,3700.0,44.1021,44.1021,44.0671,44.0846,3700.0
2012-11-02 12:35:00,50.35,50.35,50.31,50.31,3100.0,44.0758,44.0758,44.0408,44.0408,3100.0
2012-11-02 12:40:00,50.32,50.35,50.32,50.34,6500.0,44.0496,44.0758,44.0496,44.0671,6500.0
2012-11-02 12:45:00,50.34,50.35,50.31,50.31,2700.0,44.0671,44.0758,44.0408,44.0408,2700.0
2012-11-02 12:50:00,50.32,50.32,50.3,50.3,4700.0,44.0496,44.0496,44.0321,44.0321,4700.0
2012-11-02 12:55:00,50.3,50.31,50.27,50.31,6000.0,44.0321,44.0408,44.0058,44.0408,6000.0
2012-11-02 13:00:00,50.3,50.31,50.28,50.3,3300.0,44.0321,44.0408,44.0146,44.0321,3300.0
2012-11-02 13:05:00,50.29,50.3,50.26,50.26,2600.0,44.0233,44.0321,43.9971,43.9971,2600.0
2012-11-02 13:10:00,50.25,50.3,50.25,50.29,4300.0,43.9883,44.0321,43.9883,44.0233,4300.0
2012-11-02 13:15:00,50.28,50.28,50.25,50.26,1600.0,44.0146,44.0146,43.9883,43.9971,1600.0
2012-11-02 13:20:00,50.25,50.28,50.25,50.26,4400.0,43.9883,44.0146,43.9883,43.9971,4400.0
2012-11-02 13:25:00,50.27,50.33,50.27,50.33,4200.0,44.0058,44.0583,44.0058,44.0583,4200.0
2012-11-02 13:30:00,50.33,50.37,50.32,50.32,5300.0,44.0583,44.0933,44.0496,44.0496,5300.0
2012-11-02 13:35:00,50.35,50.35,50.29,50.29,21800.0,44.0758,44.0758,44.0233,44.0233,21800.0
2012-11-02 13:40:00,50.29,50.29,50.25,50.29,5700.0,44.0233,44.0233,43.9883,44.0233,5700.0
2012-11-02 13:45:00,50.28,50.28,50.25,50.25,2700.0,44.0146,44.0146,43.9883,43.9883,2700.0
2012-11-02 13:50:00,50.23,50.24,50.16,50.16,7400.0,43.9708,43.9795,43.9095,43.9095,7400.0
2012-11-02 13:55:00,50.15,50.15,50.12,50.12,3400.0,43.9008,43.9008,43.8745,43.8745,3400.0
2012-11-02 14:00:00,50.09,50.11,50.04,50.07,7300.0,43.8482,43.8657,43.8045,43.8307,7300.0
2012-11-02 14:05:00,50.06,50.15,50.05,50.15,5300.0,43.822,43.9008,43.8132,43.9008,5300.0
2012-11-02 14:10:00,50.15,50.19,50.15,50.19,4300.0,43.9008,43.9358,43.9008,43.9358,4300.0
2012-11-02 14:15:00,50.2,50.2,50.17,50.17,9200.0,43.9445,43.9445,43.9183,43.9183,9200.0
2012-11-02 14:20:00,50.17,50.2,50.16,50.19,7100.0,43.9183,43.9445,43.9095,43.9358,7100.0
2012-11-02 14:25:00,50.2,50.23,50.19,50.23,10900.0,43.9445,43.9708,43.9358,43.9708,10900.0
2012-11-02 14:30:00,50.24,50.24,50.23,50.23,6500.0,43.9795,43.9795,43.9708,43.9708,6500.0
2012-11-02 14:35:00,50.23,50.24,50.22,50.22,19800.0,43.9708,43.9795,43.962,43.962,19800.0
2012-11-02 14:40:00,50.22,50.22,50.19,50.21,7300.0,43.962,43.962,43.9358,43.9533,7300.0
2012-11-02 14:45:00,50.2,50.21,50.19,50.19,3500.0,43.9445,43.9533,43.9358,43.9358,3500.0
2012-11-02 14:50:00,50.19,50.21,50.19,50.21,4900.0,43.9358,43.9533,43.9358,43.9533,4900.0
2012-11-02 14:55:00,50.2,50.22,50.19,50.22,6000.0,43.9445,43.962,43.9358,43.962,6000.0
2012-11-02 15:00:00,50.22,50.26,50.22,50.25,11200.0,43.962,43.9971,43.962,43.9883,11200.0
2012-11-02 15:05:00,50.24,50.26,50.23,50.24,14900.0,43.9795,43.9971,43.9708,43.9795,14900.0
2012-11-02 15:10:00,50.24,50.25,50.23,50.25,8600.0,43.9795,43.9883,43.9708,43.9883,8600.0
2012-11-02 15:15:00,50.24,50.28,50.23,50.27,15900.0,43.9795,44.0146,43.9708,44.0058,15900.0
2012-11-02 15:20:00,50.24,50.27,50.24,50.25,15600.0,43.9795,44.0058,43.9795,43.9883,15600.0
2012-11-02 15:25:00,50.25,50.27,50.19,50.23,14000.0,43.9883,44.0058,43.9358,43.9708,14000.0
2012-11-02 15:30:00,50.23,50.25,50.18,50.23,65400.0,43.9708,43.9883,43.927,43.9708,65400.0
2012-11-02 15:35:00,50.23,50.23,50.14,50.14,11300.0,43.9708,43.9708,43.892,43.892,11300.0
2012-11-02 15:40:00,50.15,50.22,50.15,50.19,17200.0,43.9008,43.962,43.9008,43.9358,17200.0
2012-11-02 15:45:00,50.19,50.2,50.06,50.14,28200.0,43.9358,43.9445,43.822,43.892,28200.0
2012-11-02 15:50:00,50.14,50.17,50.11,50.15,30000.0,43.892,43.9183,43.8657,43.9008,30000.0
2012-11-02 15:55:00,50.15,50.16,50.09,50.1,49500.0,43.9008,43.9095,43.8482,43.857,49500.0
2012-11-05 09:30:00,49.83,50.0,49.83,50.0,15000.0,43.6206,43.7695,43.6206,43.7695,15000.0
2012-11-05 09:35:00,50.07,50.09,49.82,49.88,3500.0,43.8307,43.8482,43.6119,43.6644,3500.0
2012-11-05 09:40:00,49.88,49.88,49.62,49.63,7600.0,43.6644,43.6644,43.4368,43.4456,7600.0
2012-11-05 09:45:00,49.64,49.66,49.47,49.6,5200.0,43.4543,43.4718,43.3055,43.4193,5200.0
2012-11-05 09:50:00,49.64,49.74,49.58,49.7,10300.0,43.4543,43.5419,43.4018,43.5068,10300.0
2012-11-05 09:55:00,49.64,49.69,49.62,49.69,5600.0,43.4543,43.4981,43.4368,43.4981,5600.0
2012-11-05 10:00:00,49.7,49.72,49.61,49.66,34100.0,43.5068,43.5243,43.4281,43.4718,34100.0
2012-11-05 10:05:00,49.67,49.67,49.58,49.58,6300.0,43.4806,43.4806,43.4018,43.4018,6300.0
2012-11-05 10:10:00,49.57,49.71,49.57,49.7,7000.0,43.393,43.5156,43.393,43.5068,7000.0
2012-11-05 10:15:00,49.67,49.74,49.66,49.66,4000.0,43.4806,43.5419,43.4718,43.4718,4000.0
2012-11-05 10:20:00,49.7,49.81,49.7,49.77,3600.0,43.5068,43.6031,43.5068,43.5681,3600.0
2012-11-05 10:25:00,49.75,49.75,49.61,49.61,5600.0,43.5506,43.5506,43.4281,43.4281,5600.0
2012-11-05 10:30:00,49.62,49.64,49.57,49.61,10300.0,43.4368,43.4543,43.393,43.4281,10300.0
2012-11-05 10:35:00,49.63,49.73,49.62,49.73,6200.0,43.4456,43.5331,43.4368,43.5331,6200.0
2012-11-05 10:40:00,49.73,49.84,49.73,49.84,7900.0,43.5331,43.6294,43.5331,43.6294,7900.0
2012-11-05 10:45:00,49.85,49.86,49.76,49.76,3200.0,43.6381,43.6469,43.5594,43.5594,3200.0
2012-11-05 10:50:00,49.76,49.8,49.74,49.75,5500.0,43.5594,43.5944,43.5419,43.5506,5500.0
2012-11-05 10:55:00,49.76,49.86,49.76,49.85,4000.0,43.5594,43.6469,43.5594,43.6381,4000.0
2012-11-05 11:00:00,49.84,49.84,49.76,49.77,4800.0,43.6294,43.6294,43.5594,43.5681,4800.0
2012-11-05 11:05:00,49.79,49.84,49.77,49.77,9700.0,43.5856,43.6294,43.5681,43.5681,9700.0
2012-11-05 11:10:00,49.77,49.81,49.76,49.76,17300.0,43.5681,43.6031,43.5594,43.5594,17300.0
2012-11-05 11:15:00,49.75,49.78,49.7,49.7,4000.0,43.5506,43.5769,43.5068,43.5068,4000.0
2012-11-05 11:20:00,49.69,49.69,49.59,49.59,9900.0,43.4981,43.4981,43.4105,43.4105,9900.0
2012-11-05 11:25:00,49.59,49.61,49.55,49.6,6300.0,43.4105,43.4281,43.3755,43.4193,6300.0
2012-11-05 11:30:00,49.6,49.64,49.57,49.57,9500.0,43.4193,43.4543,43.393,43.393,9500.0
2012-11-05 11:35:00,49.56,49.59,49.56,49.57,2600.0,43.3843,43.4105,43.3843,43.393,2600.0
2012-11-05 11:40:00,49.57,49.66,49.57,49.6,5100.0,43.393,43.4718,43.393,43.4193,5100.0
2012-11-05 11:45:00,49.6,49.68,49.6,49.68,7100.0,43.4193,43.4893,43.4193,43.4893,7100.0
2012-11-05 11:50:00,49.67,49.72,49.67,49.72,2600.0,43.4806,43.5243,43.4806,43.5243,2600.0
2012-11-05 11:55:00,49.73,49.78,49.71,49.78,9600.0,43.5331,43.5769,43.5156,43.5769,9600.0
2012-11-05 12:00:00,49.78,49.81,49.78,49.81,6300.0,43.5769,43.6031,43.5769,43.6031,6300.0
2012-11-05 12:05:00,49.81,49.81,49.8,49.81,8500.0,43.6031,43.6031,43.5944,43.6031,8500.0
2012-11-05 12:10:00,49.81,49.86,49.8,49.86,6900.0,43.6031,43.6469,43.5944,43.6469,6900.0
2012-11-05 12:15:00,49.85,49.86,49.8,49.82,7000.0,43.6381,43.6469,43.5944,43.6119,7000.0
2012-11-05 12:20:00,49.82,49.87,49.8,49.86,13300.0,43.6119,43.6557,43.5944,43.6469,13300.0
2012-11-05 12:25:00,49.86,49.95,49.86,49.93,12200.0,43.6469,43.7257,43.6469,43.7082,12200.0
2012-11-05 12:30:00,49.93,49.95,49.88,49.93,5700.0,43.7082,43.7257,43.6644,43.7082,5700.0
2012-11-05 12:35:00,49.94,49.99,49.93,49.93,9900.0,43.7169,43.7607,43.7082,43.7082,9900.0
2012-11-05 12:40:00,49.92,49.94,49.88,49.88,20100.0,43.6994,43.7169,43.6644,43.6644,20100.0
2012-11-05 12:45:00,49.88,49.88,49.83,49.85,7900.0,43.6644,43.6644,43.6206,43.6381,7900.0
2012-11-05 12:50:00,49.85,49.86,49.82,49.84,2500.0,43.6381,43.6469,43.6119,43.6294,2500.0
2012-11-05 12:55:00,49.81,49.82,49.78,49.79,1800.0,43.6031,43.6119,43.5769,43.5856,1800.0
2012-11-05 13:00:00,49.79,49.81,49.78,49.78,1700.0,43.5856,43.6031,43.5769,43.5769,1700.0
2012-11-05 13:05:00,49.79,49.9,49.79,49.9,7400.0,43.5856,43.6819,43.5856,43.6819,7400.0
2012-11-05 13:10:00,49.9,49.92,49.86,49.89,15600.0,43.6819,43.6994,43.6469,43.6732,15600.0
2012-11-05 13:15:00,49.9,49.94,49.9,49.93,3000.0,43.6819,43.7169,43.6819,43.7082,3000.0
2012-11-05 13:20:00,49.92,49.95,49.92,49.93,3500.0,43.6994,43.7257,43.6994,43.7082,3500.0
2012-11-05 13:25:00,49.94,49.98,49.93,49.98,4700.0,43.7169,43.7519,43.7082,43.7519,4700.0
2012-11-05 13:30:00,49.96,49.98,49.9,49.92,3900.0,43.7344,43.7519,43.6819,43.6994,3900.0
2012-11-05 13:35:00,49.9,49.92,49.9,49.91,1200.0,43.6819,43.6994,43.6819,43.6907,1200.0
2012-11-05 13:40:00,49.9,49.95,49.9,49.94,7300.0,43.6819,43.7257,43.6819,43.7169,7300.0
2012-11-05 13:45:00,49.94,49.96,49.92,49.92,5100.0,43.7169,43.7344,43.6994,43.6994,5100.0
2012-11-05 13:50:00,49.92,49.93,49.89,49.92,8000.0,43.6994,43.7082,43.6732,43.6994,8000.0
2012-11-05 13:55:00,49.93,49.94,49.91,49.91,2700.0,43.7082,43.7169,43.6907,43.6907,2700.0
2012-11-05 14:00:00,49.91,50.01,49.91,50.01,6000.0,43.6907,43.7782,43.6907,43.7782,6000.0
2012-11-05 14:05:00,50.02,50.02,49.97,49.98,4300.0,43.787,43.787,43.7432,43.7519,4300.0
2012-11-05 14:10:00,49.96,49.97,49.9,49.94,9400.0,43.7344,43.7432,43.6819,43.7169,9400.0
2012-11-05 14:15:00,49.95,49.95,49.87,49.9,6800.0,43.7257,43.7257,43.6557,43.6819,6800.0
2012-11-05 14:20:00,49.9,49.92,49.9,49.9,5300.0,43.6819,43.6994,43.6819,43.6819,5300.0
2012-11-05 14:25:00,49.9,49.95,49.89,49.94,3900.0,43.6819,43.7257,43.6732,43.7169,3900.0
2012-11-05 14:30:00,49.92,49.95,49.92,49.92,8600.0,43.6994,43.7257,43.6994,43.6994,8600.0
2012-11-05 14:35:00,49.91,49.91,49.87,49.88,5200.0,43.6907,43.6907,43.6557,43.6644,5200.0
2012-11-05 14:40:00,49.88,49.94,49.87,49.93,5200.0,43.6644,43.7169,43.6557,43.7082,5200.0
2012-11-05 14:45:00,49.93,49.97,49.93,49.96,5100.0,43.7082,43.7432,43.7082,43.7344,5100.0
2012-11-05 14:50:00,49.94,49.95,49.9,49.91,5200.0,43.7169,43.7257,43.6819,43.6907,5200.0
2012-11-05 14:55:00,49.91,49.92,49.88,49.89,4600.0,43.6907,43.6994,43.6644,43.6732,4600.0
2012-11-05 15:00:00,49.88,49.94,49.88,49.93,19800.0,43.6644,43.7169,43.6644,43.7082,19800.0
2012-11-05 15:05:00,49.92,49.93,49.86,49.88,7000.0,43.6994,43.7082,43.6469,43.6644,7000.0
2012-11-05 15:10:00,49.88,49.9,49.85,49.9,6500.0,43.6644,43.6819,43.6381,43.6819,6500.0
2012-11-05 15:15:00,49.89,49.9,49.87,49.87,8300.0,43.6732,43.6819,43.6557,43.6557,8300.0
2012-11-05 15:20:00,49.86,49.88,49.86,49.87,5400.0,43.6469,43.6644,43.6469,43.6557,5400.0
2012-11-05 15:25:00,49.87,49.88,49.82,49.88,10400.0,43.6557,43.6644,43.6119,43.6644,10400.0
2012-11-05 15:30:00,49.88,49.92,49.87,49.88,26700.0,43.6644,43.6994,43.6557,43.6644,26700.0
2012-11-05 15:35:00,49.89,49.98,49.89,49.98,17200.0,43.6732,43.7519,43.6732,43.7519,17200.0
2012-11-05 15:40:00,49.98,50.02,49.97,49.99,29000.0,43.7519,43.787,43.7432,43.7607,29000.0
2012-11-05 15:45:00,50.0,50.03,49.94,49.94,26000.0,43.7695,43.7957,43.7169,43.7169,26000.0
2012-11-05 15:50:00,49.95,49.96,49.92,49.94,20700.0,43.7257,43.7344,43.6994,43.7169,20700.0
2012-11-05 15:55:00,49.94,49.97,49.87,49.96,44300.0,43.7169,43.7432,43.6557,43.7344,44300.0
2012-11-06 09:30:00,50.0,50.23,49.99,50.22,11100.0,43.7695,43.9708,43.7607,43.962,11100.0
2012-11-06 09:35:00,50.22,50.29,50.21,50.23,900.0,43.962,44.0233,43.9533,43.9708,900.0
2012-11-06 09:40:00,50.26,50.27,50.13,50.13,2700.0,43.9971,44.0058,43.8833,43.8833,2700.0
2012-11-06 09:45:00,50.13,50.18,50.07,50.08,3900.0,43.8833,43.927,43.8307,43.8395,3900.0
2012-11-06 09:50:00,50.12,50.18,50.05,50.17,7500.0,43.8745,43.927,43.8132,43.9183,7500.0
2012-11-06 09:55:00,50.13,50.18,50.13,50.13,3700.0,43.8833,43.927,43.8833,43.8833,3700.0
2012-11-06 10:00:00,50.13,50.16,50.09,50.13,5500.0,43.8833,43.9095,43.8482,43.8833,5500.0
2012-11-06 10:05:00,50.14,50.18,50.14,50.14,13500.0,43.892,43.927,43.892,43.892,13500.0
2012-11-06 10:10:00,50.15,50.15,50.1,50.12,8800.0,43.9008,43.9008,43.857,43.8745,8800.0
2012-11-06 10:15:00,50.11,50.16,50.11,50.15,2500.0,43.8657,43.9095,43.8657,43.9008,2500.0
2012-11-06 10:20:00,50.14,50.18,50.14,50.15,5200.0,43.892,43.927,43.892,43.9008,5200.0
2012-11-06 10:25:00,50.14,50.15,50.11,50.15,6800.0,43.892,43.9008,43.8657,43.9008,6800.0
2012-11-06 10:30:00,50.14,50.15,50.07,50.1,17400.0,43.892,43.9008,43.8307,43.857,17400.0
2012-11-06 10:35:00,50.1,50.15,50.1,50.13,11200.0,43.857,43.9008,43.857,43.8833,11200.0
2012-11-06 10:40:00,50.13,50.18,50.12,50.12,8400.0,43.8833,43.927,43.8745,43.8745,8400.0
2012-11-06 10:45:00,50.12,50.2,50.12,50.2,5400.0,43.8745,43.9445,43.8745,43.9445,5400.0
2012-11-06 10:50:00,50.2,50.24,50.17,50.24,3700.0,43.9445,43.9795,43.9183,43.9795,3700.0
2012-11-06 10:55:00,50.25,50.35,50.25,50.31,5700.0,43.9883,44.0758,43.9883,44.0408,5700.0
2012-11-06 11:00:00,50.34,50.39,50.33,50.38,3600.0,44.0671,44.1109,44.0583,44.1021,3600.0
2012-11-06 11:05:00,50.37,50.43,50.37,50.43,2300.0,44.0933,44.1459,44.0933,44.1459,2300.0
2012-11-06 11:10:00,50.43,50.48,50.42,50.48,3600.0,44.1459,44.1896,44.1371,44.1896,3600.0
2012-11-06 11:15:00,50.5,50.51,50.45,50.47,6600.0,44.2071,44.2159,44.1634,44.1809,6600.0
2012-11-06 11:20:00,50.47,50.47,50.42,50.43,1600.0,44.1809,44.1809,44.1371,44.1459,1600.0
2012-11-06 11:25:00,50.43,50.44,50.39,50.4,8900.0,44.1459,44.1546,44.1109,44.1196,8900.0
2012-11-06 11:30:00,50.4,50.47,50.4,50.47,14100.0,44.1196,44.1809,44.1196,44.1809,14100.0
2012-11-06 11:35:00,50.46,50.65,50.46,50.57,12600.0,44.1721,44.3385,44.1721,44.2684,12600.0
2012-11-06 11:40:00,50.55,50.6,50.53,50.6,1600.0,44.2509,44.2947,44.2334,44.2947,1600.0
2012-11-06 11:45:00,50.64,50.66,50.51,50.52,14800.0,44.3297,44.3472,44.2159,44.2247,14800.0
2012-11-06 11:50:00,50.54,50.59,50.53,50.59,4300.0,44.2422,44.2859,44.2334,44.2859,4300.0
2012-11-06 11:55:00,50.6,50.68,50.6,50.64,5500.0,44.2947,44.3647,44.2947,44.3297,5500.0
2012-11-06 12:00:00,50.65,50.69,50.59,50.68,29100.0,44.3385,44.3735,44.2859,44.3647,29100.0
2012-11-06 12:05:00,50.69,50.7,50.6,50.6,6600.0,44.3735,44.3822,44.2947,44.2947,6600.0
2012-11-06 12:10:00,50.61,50.69,50.59,50.68,6700.0,44.3034,44.3735,44.2859,44.3647,6700.0
2012-11-06 12:15:00,50.68,50.69,50.68,50.69,5400.0,44.3647,44.3735,44.3647,44.3735,5400.0
2012-11-06 12:20:00,50.7,50.7,50.63,50.64,6200.0,44.3822,44.3822,44.3209,44.3297,6200.0
2012-11-06 12:25:00,50.65,50.66,50.6,50.64,2300.0,44.3385,44.3472,44.2947,44.3297,2300.0
2012-11-06 12:30:00,50.63,50.66,50.62,50.66,5200.0,44.3209,44.3472,44.3122,44.3472,5200.0
2012-11-06 12:35:00,50.65,50.72,50.65,50.7,10000.0,44.3385,44.3997,44.3385,44.3822,10000.0
2012-11-06 12:40:00,50.7,50.7,50.55,50.55,8100.0,44.3822,44.3822,44.2509,44.2509,8100.0
2012-11-06 12:45:00,50.55,50.55,50.47,50.5,14200.0,44.2509,44.2509,44.1809,44.2071,14200.0
2012-11-06 12:50:00,50.51,50.55,50.51,50.54,1100.0,44.2159,44.2509,44.2159,44.2422,1100.0
2012-11-06 12:55:00,50.54,50.59,50.54,50.59,4600.0,44.2422,44.2859,44.2422,44.2859,4600.0
2012-11-06 13:00:00,50.58,50.62,50.57,50.61,4400.0,44.2772,44.3122,44.2684,44.3034,4400.0
2012-11-06 13:05:00,50.61,50.67,50.61,50.66,5000.0,44.3034,44.356,44.3034,44.3472,5000.0
2012-11-06 13:10:00,50.67,50.67,50.62,50.64,10900.0,44.356,44.356,44.3122,44.3297,10900.0
2012-11-06 13:15:00,50.64,50.65,50.6,50.65,9500.0,44.3297,44.3385,44.2947,44.3385,9500.0
2012-11-06 13:20:00,50.65,50.72,50.65,50.71,4900.0,44.3385,44.3997,44.3385,44.391,4900.0
2012-11-06 13:25:00,50.72,50.73,50.69,50.72,8100.0,44.3997,44.4085,44.3735,44.3997,8100.0
2012-11-06 13:30:00,50.71,50.72,50.67,50.71,6000.0,44.391,44.3997,44.356,44.391,6000.0
2012-11-06 13:35:00,50.7,50.75,50.7,50.74,4000.0,44.3822,44.426,44.3822,44.4172,4000.0
2012-11-06 13:40:00,50.74,50.74,50.67,50.7,8400.0,44.4172,44.4172,44.356,44.3822,8400.0
2012-11-06 13:45:00,50.7,50.71,50.64,50.64,7800.0,44.3822,44.391,44.3297,44.3297,7800.0
2012-11-06 13:50:00,50.65,50.65,50.55,50.56,8900.0,44.3385,44.3385,44.2509,44.2597,8900.0
2012-11-06 13:55:00,50.55,50.58,50.52,50.53,6600.0,44.2509,44.2772,44.2247,44.2334,6600.0
2012-11-06 14:00:00,50.53,50.54,50.49,50.51,8100.0,44.2334,44.2422,44.1984,44.2159,8100.0
2012-11-06 14:05:00,50.51,50.54,50.47,50.48,16700.0,44.2159,44.2422,44.1809,44.1896,16700.0
2012-11-06 14:10:00,50.46,50.48,50.44,50.45,8300.0,44.1721,44.1896,44.1546,44.1634,8300.0
2012-11-06 14:15:00,50.45,50.47,50.45,50.46,4400.0,44.1634,44.1809,44.1634,44.1721,4400.0
2012-11-06 14:20:00,50.46,50.47,50.45,50.46,5600.0,44.1721,44.1809,44.1634,44.1721,5600.0
2012-11-06 14:25:00,50.46,50.54,50.45,50.53,35200.0,44.1721,44.2422,44.1634,44.2334,35200.0
2012-11-06 14:30:00,50.54,50.56,50.54,50.56,700.0,44.2422,44.2597,44.2422,44.2597,700.0
2012-11-06 14:35:00,50.55,50.61,50.55,50.59,3600.0,44.2509,44.3034,44.2509,44.2859,3600.0
2012-11-06 14:40:00,50.6,50.61,50.59,50.61,1700.0,44.2947,44.3034,44.2859,44.3034,1700.0
2012-11-06 14:45:00,50.59,50.61,50.53,50.53,2700.0,44.2859,44.3034,44.2334,44.2334,2700.0
2012-11-06 14:50:00,50.53,50.55,50.48,50.48,9200.0,44.2334,44.2509,44.1896,44.1896,9200.0
2012-11-06 14:55:00,50.48,50.51,50.47,50.51,11200.0,44.1896,44.2159,44.1809,44.2159,11200.0
2012-11-06 15:00:00,50.53,50.53,50.51,50.51,4400.0,44.2334,44.2334,44.2159,44.2159,4400.0
2012-11-06 15:05:00,50.52,50.52,50.48,50.49,6300.0,44.2247,44.2247,44.1896,44.1984,6300.0
2012-11-06 15:10:00,50.49,50.53,50.48,50.53,5100.0,44.1984,44.2334,44.1896,44.2334,5100.0
2012-11-06 15:15:00,50.53,50.6,50.53,50.6,12400.0,44.2334,44.2947,44.2334,44.2947,12400.0
2012-11-06 15:20:00,50.6,50.6,50.53,50.53,11800.0,44.2947,44.2947,44.2334,44.2334,11800.0
2012-11-06 15:25:00,50.54,50.55,50.49,50.5,7000.0,44.2422,44.2509,44.1984,44.2071,7000.0
2012-11-06 15:30:00,50.49,50.5,50.49,50.5,20000.0,44.1984,44.2071,44.1984,44.2071,20000.0
2012-11-06 15:35:00,50.5,50.55,50.49,50.54,12000.0,44.2071,44.2509,44.1984,44.2422,12000.0
2012-11-06 15:40:00,50.53,50.56,50.53,50.54,8100.0,44.2334,44.2597,44.2334,44.2422,8100.0
2012-11-06 15:45:00,50.55,50.57,50.52,50.56,20900.0,44.2509,44.2684,44.2247,44.2597,20900.0
2012-11-06 15:50:00,50.57,50.58,50.51,50.54,15200.0,44.2684,44.2772,44.2159,44.2422,15200.0
2012-11-06 15:55:00,50.54,50.62,50.54,50.61,43500.0,44.2422,44.3122,44.2422,44.3034,43500.0
2012-11-07 09:30:00,50.28,50.28,49.92,49.98,9700.0,44.0146,44.0146,43.6994,43.7519,9700.0
2012-11-07 09:35:00,49.98,50.0,49.87,49.93,40200.0,43.7519,43.7695,43.6557,43.7082,40200.0
2012-11-07 09:40:00,49.89,49.96,49.83,49.9,14000.0,43.6732,43.7344,43.6206,43.6819,14000.0
2012-11-07 09:45:00,49.91,49.94,49.87,49.91,26000.0,43.6907,43.7169,43.6557,43.6907,26000.0
2012-11-07 09:50:00,49.9,49.93,49.87,49.89,18500.0,43.6819,43.7082,43.6557,43.6732,18500.0
2012-11-07 09:55:00,49.91,49.91,49.81,49.85,6100.0,43.6907,43.6907,43.6031,43.6381,6100.0
2012-11-07 10:00:00,49.83,49.86,49.74,49.79,5700.0,43.6206,43.6469,43.5419,43.5856,5700.0
2012-11-07 10:05:00,49.8,49.84,49.76,49.78,11900.0,43.5944,43.6294,43.5594,43.5769,11900.0
2012-11-07 10:10:00,49.78,49.8,49.76,49.8,6000.0,43.5769,43.5944,43.5594,43.5944,6000.0
2012-11-07 10:15:00,49.77,49.79,49.72,49.76,6500.0,43.5681,43.5856,43.5243,43.5594,6500.0
2012-11-07 10:20:00,49.78,49.79,49.72,49.76,10600.0,43.5769,43.5856,43.5243,43.5594,10600.0
2012-11-07 10:25:00,49.77,49.83,49.77,49.8,15100.0,43.5681,43.6206,43.5681,43.5944,15100.0
2012-11-07 10:30:00,49.79,49.83,49.71,49.79,18600.0,43.5856,43.6206,43.5156,43.5856,18600.0
2012-11-07 10:35:00,49.8,49.81,49.78,49.79,7600.0,43.5944,43.6031,43.5769,43.5856,7600.0
2012-11-07 10:40:00,49.8,49.8,49.78,49.78,5000.0,43.5944,43.5944,43.5769,43.5769,5000.0
2012-11-07 10:45:00,49.79,49.8,49.77,49.77,3100.0,43.5856,43.5944,43.5681,43.5681,3100.0
2012-11-07 10:50:00,49.76,49.76,49.69,49.69,4900.0,43.5594,43.5594,43.4981,43.4981,4900.0
2012-11-07 10:55:00,49.71,49.71,49.56,49.56,7500.0,43.5156,43.5156,43.3843,43.3843,7500.0
2012-11-07 11:00:00,49.56,49.68,49.54,49.68,4400.0,43.3843,43.4893,43.3668,43.4893,4400.0
2012-11-07 11:05:00,49.67,49.7,49.65,49.65,7500.0,43.4806,43.5068,43.4631,43.4631,7500.0
2012-11-07 11:10:00,49.66,49.73,49.63,49.73,5000.0,43.4718,43.5331,43.4456,43.5331,5000.0
2012-11-07 11:15:00,49.71,49.72,49.61,49.66,11900.0,43.5156,43.5243,43.4281,43.4718,11900.0
2012-11-07 11:20:00,49.66,49.68,49.63,49.64,8500.0,43.4718,43.4893,43.4456,43.4543,8500.0
2012-11-07 11:25:00,49.65,49.65,49.55,49.55,20400.0,43.4631,43.4631,43.3755,43.3755,20400.0
2012-11-07 11:30:00,49.51,49.56,49.46,49.55,9200.0,43.3405,43.3843,43.2967,43.3755,9200.0
2012-11-07 11:35:00,49.56,49.67,49.56,49.67,20100.0,43.3843,43.4806,43.3843,43.4806,20100.0
2012-11-07 11:40:00,49.68,49.72,49.67,49.7,6200.0,43.4893,43.5243,43.4806,43.5068,6200.0
2012-11-07 11:45:00,49.7,49.79,49.65,49.78,12500.0,43.5068,43.5856,43.4631,43.5769,12500.0
2012-11-07 11:50:00,49.77,49.77,49.74,49.76,2200.0,43.5681,43.5681,43.5419,43.5594,2200.0
2012-11-07 11:55:00,49.79,49.86,49.77,49.81,1700.0,43.5856,43.6469,43.5681,43.6031,1700.0
2012-11-07 12:00:00,49.83,49.87,49.82,49.87,2600.0,43.6206,43.6557,43.6119,43.6557,2600.0
2012-11-07 12:05:00,49.87,49.9,49.87,49.9,2000.0,43.6557,43.6819,43.6557,43.6819,2000.0
2012-11-07 12:10:00,49.89,50.01,49.89,49.96,53300.0,43.6732,43.7782,43.6732,43.7344,53300.0
2012-11-07 12:15:00,49.96,50.01,49.96,49.99,4600.0,43.7344,43.7782,43.7344,43.7607,4600.0
2012-11-07 12:20:00,49.99,49.99,49.95,49.95,2500.0,43.7607,43.7607,43.7257,43.7257,2500.0
2012-11-07 12:25:00,49.95,49.95,49.9,49.95,6100.0,43.7257,43.7257,43.6819,43.7257,6100.0
2012-11-07 12:30:00,49.93,49.93,49.91,49.93,1200.0,43.7082,43.7082,43.6907,43.7082,1200.0
2012-11-07 12:35:00,49.94,49.97,49.94,49.95,7300.0,43.7169,43.7432,43.7169,43.7257,7300.0
2012-11-07 12:40:00,49.95,49.95,49.89,49.93,3200.0,43.7257,43.7257,43.6732,43.7082,3200.0
2012-11-07 12:45:00,49.93,49.99,49.93,49.98,1800.0,43.7082,43.7607,43.7082,43.7519,1800.0
2012-11-07 12:50:00,49.98,49.99,49.96,49.96,5300.0,43.7519,43.7607,43.7344,43.7344,5300.0
2012-11-07 12:55:00,49.96,49.98,49.89,49.92,12200.0,43.7344,43.7519,43.6732,43.6994,12200.0
2012-11-07 13:00:00,49.92,49.95,49.89,49.93,2500.0,43.6994,43.7257,43.6732,43.7082,2500.0
2012-11-07 13:05:00,49.96,50.04,49.96,50.02,8300.0,43.7344,43.8045,43.7344,43.787,8300.0
2012-11-07 13:10:00,50.03,50.06,50.01,50.01,2900.0,43.7957,43.822,43.7782,43.7782,2900.0
2012-11-07 13:15:00,50.02,50.03,49.98,49.98,6700.0,43.787,43.7957,43.7519,43.7519,6700.0
2012-11-07 13:20:00,49.95,50.03,49.93,50.03,6400.0,43.7257,43.7957,43.7082,43.7957,6400.0
2012-11-07 13:25:00,50.05,50.11,50.05,50.05,3900.0,43.8132,43.8657,43.8132,43.8132,3900.0
2012-11-07 13:30:00,50.06,50.17,50.06,50.16,7500.0,43.822,43.9183,43.822,43.9095,7500.0
2012-11-07 13:35:00,50.16,50.27,50.16,50.25,13800.0,43.9095,44.0058,43.9095,43.9883,13800.0
2012-11-07 13:40:00,50.25,50.3,50.25,50.29,9900.0,43.9883,44.0321,43.9883,44.0233,9900.0
2012-11-07 13:45:00,50.29,50.31,50.29,50.31,11900.0,44.0233,44.0408,44.0233,44.0408,11900.0
2012-11-07 13:50:00,50.3,50.32,50.28,50.3,19800.0,44.0321,44.0496,44.0146,44.0321,19800.0
2012-11-07 13:55:00,50.3,50.31,50.27,50.29,11900.0,44.0321,44.0408,44.0058,44.0233,11900.0
2012-11-07 14:00:00,50.29,50.36,50.29,50.36,4500.0,44.0233,44.0846,44.0233,44.0846,4500.0
2012-11-07 14:05:00,50.37,50.38,50.33,50.33,11500.0,44.0933,44.1021,44.0583,44.0583,11500.0
2012-11-07 14:10:00,50.32,50.33,50.2,50.2,6100.0,44.0496,44.0583,43.9445,43.9445,6100.0
2012-11-07 14:15:00,50.21,50.22,50.11,50.11,13700.0,43.9533,43.962,43.8657,43.8657,13700.0
2012-11-07 14:20:00,50.11,50.14,50.11,50.11,25800.0,43.8657,43.892,43.8657,43.8657,25800.0
2012-11-07 14:25:00,50.11,50.12,50.08,50.1,6000.0,43.8657,43.8745,43.8395,43.857,6000.0
2012-11-07 14:30:00,50.11,50.11,49.99,49.99,6200.0,43.8657,43.8657,43.7607,43.7607,6200.0
2012-11-07 14:35:00,49.99,49.99,49.91,49.94,5200.0,43.7607,43.7607,43.6907,43.7169,5200.0
2012-11-07 14:40:00,49.94,50.0,49.91,50.0,9900.0,43.7169,43.7695,43.6907,43.7695,9900.0
2012-11-07 14:45:00,50.02,50.03,50.01,50.01,3900.0,43.787,43.7957,43.7782,43.7782,3900.0
2012-11-07 14:50:00,50.01,50.04,49.98,50.02,4600.0,43.7782,43.8045,43.7519,43.787,4600.0
2012-11-07 14:55:00,50.04,50.18,50.04,50.12,20500.0,43.8045,43.927,43.8045,43.8745,20500.0
2012-11-07 15:00:00,50.11,50.11,49.99,50.02,6400.0,43.8657,43.8657,43.7607,43.787,6400.0
2012-11-07 15:05:00,50.0,50.04,49.98,50.04,7200.0,43.7695,43.8045,43.7519,43.8045,7200.0
2012-11-07 15:10:00,50.02,50.1,50.02,50.07,9300.0,43.787,43.857,43.787,43.8307,9300.0
2012-11-07 15:15:00,50.08,50.11,50.03,50.05,36700.0,43.8395,43.8657,43.7957,43.8132,36700.0
2012-11-07 15:20:00,50.06,50.12,50.05,50.12,14400.0,43.822,43.8745,43.8132,43.8745,14400.0
2012-11-07 15:25:00,50.12,50.17,50.1,50.14,9500.0,43.8745,43.9183,43.857,43.892,9500.0
2012-11-07 15:30:00,50.13,50.16,50.08,50.11,12300.0,43.8833,43.9095,43.8395,43.8657,12300.0
2012-11-07 15:35:00,50.11,50.12,50.05,50.08,15100.0,43.8657,43.8745,43.8132,43.8395,15100.0
2012-11-07 15:40:00,50.09,50.2,50.05,50.2,40100.0,43.8482,43.9445,43.8132,43.9445,40100.0
2012-11-07 15:45:00,50.18,50.26,50.07,50.11,35700.0,43.927,43.9971,43.8307,43.8657,35700.0
2012-11-07 15:50:00,50.1,50.17,50.09,50.11,19300.0,43.857,43.9183,43.8482,43.8657,19300.0
2012-11-07 15:55:00,50.11,50.18,49.97,49.97,81300.0,43.8657,43.927,43.7432,43.7432,81300.0
2012-11-08 09:30:00,50.0,50.0,49.87,49.98,8000.0,43.7695,43.7695,43.6557,43.7519,8000.0
2012-11-08 09:35:00,49.87,49.96,49.78,49.96,10400.0,43.6557,43.7344,43.5769,43.7344,10400.0
2012-11-08 09:40:00,49.95,50.08,49.92,50.08,4000.0,43.7257,43.8395,43.6994,43.8395,4000.0
2012-11-08 09:45:00,50.0,50.03,49.99,50.01,2400.0,43.7695,43.7957,43.7607,43.7782,2400.0
2012-11-08 09:50:00,49.98,50.05,49.97,50.01,2600.0,43.7519,43.8132,43.7432,43.7782,2600.0
2012-11-08 09:55:00,50.06,50.08,50.02,50.08,1100.0,43.822,43.8395,43.787,43.8395,1100.0
2012-11-08 10:00:00,50.08,50.1,50.03,50.05,57800.0,43.8395,43.857,43.7957,43.8132,57800.0
2012-11-08 10:05:00,50.05,50.06,50.0,50.04,16700.0,43.8132,43.822,43.7695,43.8045,16700.0
2012-11-08 10:10:00,50.0,50.1,50.0,50.1,2000.0,43.7695,43.857,43.7695,43.857,2000.0
2012-11-08 10:15:00,50.1,50.23,50.08,50.22,10200.0,43.857,43.9708,43.8395,43.962,10200.0
2012-11-08 10:20:00,50.21,50.23,50.16,50.21,6200.0,43.9533,43.9708,43.9095,43.9533,6200.0
2012-11-08 10:25:00,50.21,50.32,50.19,50.28,9200.0,43.9533,44.0496,43.9358,44.0146,9200.0
2012-11-08 10:30:00,50.32,50.42,50.3,50.39,9400.0,44.0496,44.1371,44.0321,44.1109,9400.0
2012-11-08 10:35:00,50.39,50.47,50.38,50.47,6400.0,44.1109,44.1809,44.1021,44.1809,6400.0
2012-11-08 10:40:00,50.43,50.46,50.23,50.34,10500.0,44.1459,44.1721,43.9708,44.0671,10500.0
2012-11-08 10:45:00,50.4,50.46,50.38,50.41,4900.0,44.1196,44.1721,44.1021,44.1284,4900.0
2012-11-08 10:50:00,50.41,50.51,50.41,50.47,9100.0,44.1284,44.2159,44.1284,44.1809,9100.0
2012-11-08 10:55:00,50.47,50.51,50.36,50.38,12000.0,44.1809,44.2159,44.0846,44.1021,12000.0
2012-11-08 11:00:00,50.38,50.39,50.22,50.25,6100.0,44.1021,44.1109,43.962,43.9883,6100.0
2012-11-08 11:05:00,50.26,50.33,50.24,50.25,4000.0,43.9971,44.0583,43.9795,43.9883,4000.0
2012-11-08 11:10:00,50.25,50.25,50.17,50.21,6800.0,43.9883,43.9883,43.9183,43.9533,6800.0
2012-11-08 11:15:00,50.22,50.23,50.15,50.15,3200.0,43.962,43.9708,43.9008,43.9008,3200.0
2012-11-08 11:20:00,50.13,50.16,50.1,50.12,2500.0,43.8833,43.9095,43.857,43.8745,2500.0
2012-11-08 11:25:00,50.14,50.15,50.1,50.1,1100.0,43.892,43.9008,43.857,43.857,1100.0
2012-11-08 11:30:00,50.14,50.16,50.06,50.06,2500.0,43.892,43.9095,43.822,43.822,2500.0
2012-11-08 11:35:00,50.05,50.13,50.0,50.06,5200.0,43.8132,43.8833,43.7695,43.822,5200.0
2012-11-08 11:40:00,50.06,50.13,50.06,50.13,3000.0,43.822,43.8833,43.822,43.8833,3000.0
2012-11-08 11:45:00,50.13,50.13,50.06,50.06,3800.0,43.8833,43.8833,43.822,43.822,3800.0
2012-11-08 11:50:00,50.07,50.11,50.05,50.1,3500.0,43.8307,43.8657,43.8132,43.857,3500.0
2012-11-08 11:55:00,50.1,50.11,50.06,50.09,5200.0,43.857,43.8657,43.822,43.8482,5200.0
2012-11-08 12:00:00,50.11,50.13,50.04,50.12,5400.0,43.8657,43.8833,43.8045,43.8745,5400.0
2012-11-08 12:05:00,50.13,50.13,50.07,50.07,6600.0,43.8833,43.8833,43.8307,43.8307,6600.0
2012-11-08 12:10:00,50.07,50.09,50.0,50.05,2600.0,43.8307,43.8482,43.7695,43.8132,2600.0
2012-11-08 12:15:00,50.04,50.08,50.02,50.02,2400.0,43.8045,43.8395,43.787,43.787,2400.0
2012-11-08 12:20:00,50.01,50.03,50.0,50.03,19700.0,43.7782,43.7957,43.7695,43.7957,19700.0
2012-11-08 12:25:00,50.04,50.05,50.0,50.01,12700.0,43.8045,43.8132,43.7695,43.7782,12700.0
2012-11-08 12:30:00,50.01,50.02,49.95,49.96,4700.0,43.7782,43.787,43.7257,43.7344,4700.0
2012-11-08 12:35:00,49.96,49.99,49.93,49.97,8500.0,43.7344,43.7607,43.7082,43.7432,8500.0
2012-11-08 12:40:00,49.98,50.05,49.98,50.03,28300.0,43.7519,43.8132,43.7519,43.7957,28300.0
2012-11-08 12:45:00,50.01,50.04,49.94,50.02,6000.0,43.7782,43.8045,43.7169,43.787,6000.0
2012-11-08 12:50:00,50.02,50.09,50.02,50.08,5000.0,43.787,43.8482,43.787,43.8395,5000.0
2012-11-08 12:55:00,50.09,50.2,50.08,50.2,5200.0,43.8482,43.9445,43.8395,43.9445,5200.0
2012-11-08 13:00:00,50.2,50.27,50.18,50.23,25900.0,43.9445,44.0058,43.927,43.9708,25900.0
2012-11-08 13:05:00,50.23,50.26,50.13,50.13,13700.0,43.9708,43.9971,43.8833,43.8833,13700.0
2012-11-08 13:10:00,50.11,50.13,50.08,50.09,2500.0,43.8657,43.8833,43.8395,43.8482,2500.0
2012-11-08 13:15:00,50.09,50.1,50.07,50.1,2100.0,43.8482,43.857,43.8307,43.857,2100.0
2012-11-08 13:20:00,50.1,50.1,49.98,50.0,3600.0,43.857,43.857,43.7519,43.7695,3600.0
2012-11-08 13:25:00,49.99,49.99,49.9,49.95,2900.0,43.7607,43.7607,43.6819,43.7257,2900.0
2012-11-08 13:30:00,49.95,49.99,49.92,49.99,8000.0,43.7257,43.7607,43.6994,43.7607,8000.0
2012-11-08 13:35:00,49.98,50.06,49.98,50.06,2200.0,43.7519,43.822,43.7519,43.822,2200.0
2012-11-08 13:40:00,50.04,50.09,50.04,50.06,5300.0,43.8045,43.8482,43.8045,43.822,5300.0
2012-11-08 13:45:00,50.06,50.07,50.01,50.03,10300.0,43.822,43.8307,43.7782,43.7957,10300.0
2012-11-08 13:50:00,50.03,50.03,49.98,50.02,16100.0,43.7957,43.7957,43.7519,43.787,16100.0
2012-11-08 13:55:00,50.02,50.05,50.01,50.02,4600.0,43.787,43.8132,43.7782,43.787,4600.0
2012-11-08 14:00:00,50.02,50.03,49.98,49.98,7900.0,43.787,43.7957,43.7519,43.7519,7900.0
2012-11-08 14:05:00,49.98,49.98,49.94,49.95,9200.0,43.7519,43.7519,43.7169,43.7257,9200.0
2012-11-08 14:10:00,49.95,49.99,49.94,49.98,3600.0,43.7257,43.7607,43.7169,43.7519,3600.0
2012-11-08 14:15:00,49.98,50.01,49.94,49.98,9700.0,43.7519,43.7782,43.7169,43.7519,9700.0
2012-11-08 14:20:00,49.98,50.01,49.97,50.0,18000.0,43.7519,43.7782,43.7432,43.7695,18000.0
2012-11-08 14:25:00,50.01,50.02,50.0,50.01,14600.0,43.7782,43.787,43.7695,43.7782,14600.0
2012-11-08 14:30:00,50.01,50.01,49.98,49.98,52800.0,43.7782,43.7782,43.7519,43.7519,52800.0
2012-11-08 14:35:00,49.98,49.99,49.98,49.98,14000.0,43.7519,43.7607,43.7519,43.7519,14000.0
2012-11-08 14:40:00,49.98,50.0,49.97,49.99,25700.0,43.7519,43.7695,43.7432,43.7607,25700.0
2012-11-08 14:45:00,49.99,49.99,49.97,49.98,15300.0,43.7607,43.7607,43.7432,43.7519,15300.0
2012-11-08 14:50:00,49.98,49.99,49.97,49.99,17700.0,43.7519,43.7607,43.7432,43.7607,17700.0
2012-11-08 14:55:00,49.98,50.0,49.97,49.98,14000.0,43.7519,43.7695,43.7432,43.7519,14000.0
2012-11-08 15:00:00,49.98,50.0,49.97,49.98,15100.0,43.7519,43.7695,43.7432,43.7519,15100.0
2012-11-08 15:05:00,49.98,50.0,49.97,49.98,15500.0,43.7519,43.7695,43.7432,43.7519,15500.0
2012-11-08 15:10:00,49.98,50.03,49.95,49.99,33300.0,43.7519,43.7957,43.7257,43.7607,33300.0
2012-11-08 15:15:00,49.98,50.01,49.96,49.97,14300.0,43.7519,43.7782,43.7344,43.7432,14300.0
2012-11-08 15:20:00,49.98,50.0,49.97,49.98,12200.0,43.7519,43.7695,43.7432,43.7519,12200.0
2012-11-08 15:25:00,49.98,50.0,49.97,50.0,16700.0,43.7519,43.7695,43.7432,43.7695,16700.0
2012-11-08 15:30:00,50.0,50.0,49.91,49.98,59300.0,43.7695,43.7695,43.6907,43.7519,59300.0
2012-11-08 15:35:00,49.98,50.01,49.96,49.99,21700.0,43.7519,43.7782,43.7344,43.7607,21700.0
2012-11-08 15:40:00,49.99,50.01,49.97,50.0,50200.0,43.7607,43.7782,43.7432,43.7695,50200.0
2012-11-08 15:45:00,49.99,50.0,49.97,49.98,21600.0,43.7607,43.7695,43.7432,43.7519,21600.0
2012-11-08 15:50:00,49.97,50.01,49.97,50.0,35600.0,43.7432,43.7782,43.7432,43.7695,35600.0
2012-11-08 15:55:00,49.99,50.02,49.91,49.92,163600.0,43.7607,43.787,43.6907,43.6994,163600.0
2012-11-09 09:30:00,49.79,49.98,49.63,49.92,19500.0,43.5856,43.7519,43.4456,43.6994,19500.0
2012-11-09 09:35:00,49.91,50.07,49.88,49.97,13600.0,43.6907,43.8307,43.6644,43.7432,13600.0
2012-11-09 09:40:00,49.98,50.04,49.95,49.97,5800.0,43.7519,43.8045,43.7257,43.7432,5800.0
2012-11-09 09:45:00,50.0,50.01,49.93,49.94,5600.0,43.7695,43.7782,43.7082,43.7169,5600.0
2012-11-09 09:50:00,49.94,49.96,49.9,49.95,8100.0,43.7169,43.7344,43.6819,43.7257,8100.0
2012-11-09 09:55:00,50.01,50.1,49.93,50.03,5000.0,43.7782,43.857,43.7082,43.7957,5000.0
2012-11-09 10:00:00,50.04,50.09,50.01,50.08,8800.0,43.8045,43.8482,43.7782,43.8395,8800.0
2012-11-09 10:05:00,50.04,50.08,49.95,49.98,56100.0,43.8045,43.8395,43.7257,43.7519,56100.0
2012-11-09 10:10:00,50.0,50.01,49.92,50.0,19500.0,43.7695,43.7782,43.6994,43.7695,19500.0
2012-11-09 10:15:00,50.0,50.0,49.92,49.97,6300.0,43.7695,43.7695,43.6994,43.7432,6300.0
2012-11-09 10:20:00,49.95,50.03,49.95,50.01,4100.0,43.7257,43.7957,43.7257,43.7782,4100.0
2012-11-09 10:25:00,50.02,50.04,49.99,50.0,3500.0,43.787,43.8045,43.7607,43.7695,3500.0
2012-11-09 10:30:00,50.0,50.04,49.98,49.98,1000.0,43.7695,43.8045,43.7519,43.7519,1000.0
2012-11-09 10:35:00,50.02,50.08,50.01,50.03,4400.0,43.787,43.8395,43.7782,43.7957,4400.0
2012-11-09 10:40:00,50.02,50.14,50.02,50.14,1100.0,43.787,43.892,43.787,43.892,1100.0
2012-11-09 10:45:00,50.11,50.11,50.09,50.09,1000.0,43.8657,43.8657,43.8482,43.8482,1000.0
2012-11-09 10:50:00,50.12,50.19,50.12,50.19,2200.0,43.8745,43.9358,43.8745,43.9358,2200.0
2012-11-09 10:55:00,50.19,50.19,50.16,50.16,400.0,43.9358,43.9358,43.9095,43.9095,400.0
2012-11-09 11:00:00,50.21,50.24,50.17,50.23,2900.0,43.9533,43.9795,43.9183,43.9708,2900.0
2012-11-09 11:05:00,50.24,50.29,50.18,50.18,4800.0,43.9795,44.0233,43.927,43.927,4800.0
2012-11-09 11:10:00,50.2,50.21,50.13,50.19,13600.0,43.9445,43.9533,43.8833,43.9358,13600.0
2012-11-09 11:15:00,50.19,50.3,50.19,50.3,16700.0,43.9358,44.0321,43.9358,44.0321,16700.0
2012-11-09 11:20:00,50.28,50.3,50.2,50.24,6200.0,44.0146,44.0321,43.9445,43.9795,6200.0
2012-11-09 11:25:00,50.24,50.24,50.2,50.21,1600.0,43.9795,43.9795,43.9445,43.9533,1600.0
2012-11-09 11:30:00,50.21,50.23,50.2,50.23,2100.0,43.9533,43.9708,43.9445,43.9708,2100.0
2012-11-09 11:35:00,50.22,50.27,50.19,50.23,5900.0,43.962,44.0058,43.9358,43.9708,5900.0
2012-11-09 11:40:00,50.22,50.23,50.19,50.2,1800.0,43.962,43.9708,43.9358,43.9445,1800.0
2012-11-09 11:45:00,50.21,50.27,50.21,50.26,29100.0,43.9533,44.0058,43.9533,43.9971,29100.0
2012-11-09 11:50:00,50.26,50.27,50.25,50.25,3100.0,43.9971,44.0058,43.9883,43.9883,3100.0
2012-11-09 11:55:00,50.24,50.25,50.24,50.24,600.0,43.9795,43.9883,43.9795,43.9795,600.0
2012-11-09 12:00:00,50.28,50.33,50.28,50.31,3000.0,44.0146,44.0583,44.0146,44.0408,3000.0
2012-11-09 12:05:00,50.31,50.31,50.24,50.27,9500.0,44.0408,44.0408,43.9795,44.0058,9500.0
2012-11-09 12:10:00,50.28,50.33,50.27,50.33,12300.0,44.0146,44.0583,44.0058,44.0583,12300.0
2012-11-09 12:15:00,50.34,50.43,50.3,50.43,7300.0,44.0671,44.1459,44.0321,44.1459,7300.0
2012-11-09 12:20:00,50.43,50.49,50.43,50.48,8900.0,44.1459,44.1984,44.1459,44.1896,8900.0
2012-11-09 12:25:00,50.48,50.48,50.47,50.47,1400.0,44.1896,44.1896,44.1809,44.1809,1400.0
2012-11-09 12:30:00,50.47,50.53,50.47,50.49,4400.0,44.1809,44.2334,44.1809,44.1984,4400.0
2012-11-09 12:35:00,50.48,50.5,50.48,50.5,1200.0,44.1896,44.2071,44.1896,44.2071,1200.0
2012-11-09 12:40:00,50.53,50.55,50.5,50.5,2300.0,44.2334,44.2509,44.2071,44.2071,2300.0
2012-11-09 12:45:00,50.46,50.5,50.46,50.5,3200.0,44.1721,44.2071,44.1721,44.2071,3200.0
2012-11-09 12:50:00,50.49,50.51,50.48,50.51,1100.0,44.1984,44.2159,44.1896,44.2159,1100.0
2012-11-09 12:55:00,50.51,50.52,50.46,50.46,3800.0,44.2159,44.2247,44.1721,44.1721,3800.0
2012-11-09 13:00:00,50.48,50.55,50.47,50.53,4700.0,44.1896,44.2509,44.1809,44.2334,4700.0
2012-11-09 13:05:00,50.53,50.54,50.48,50.53,3100.0,44.2334,44.2422,44.1896,44.2334,3100.0
2012-11-09 13:10:00,50.53,50.53,50.31,50.33,5200.0,44.2334,44.2334,44.0408,44.0583,5200.0
2012-11-09 13:15:00,50.33,50.45,50.33,50.43,3900.0,44.0583,44.1634,44.0583,44.1459,3900.0
2012-11-09 13:20:00,50.41,50.41,50.27,50.3,6200.0,44.1284,44.1284,44.0058,44.0321,6200.0
2012-11-09 13:25:00,50.23,50.27,50.21,50.21,6600.0,43.9708,44.0058,43.9533,43.9533,6600.0
2012-11-09 13:30:00,50.22,50.24,50.18,50.18,1700.0,43.962,43.9795,43.927,43.927,1700.0
2012-11-09 13:35:00,50.2,50.29,50.17,50.26,34500.0,43.9445,44.0233,43.9183,43.9971,34500.0
2012-11-09 13:40:00,50.26,50.29,50.18,50.22,4800.0,43.9971,44.0233,43.927,43.962,4800.0
2012-11-09 13:45:00,50.24,50.28,50.24,50.27,2900.0,43.9795,44.0146,43.9795,44.0058,2900.0
2012-11-09 13:50:00,50.3,50.38,50.3,50.31,2800.0,44.0321,44.1021,44.0321,44.0408,2800.0
2012-11-09 13:55:00,50.27,50.33,50.27,50.33,1300.0,44.0058,44.0583,44.0058,44.0583,1300.0
2012-11-09 14:00:00,50.32,50.33,50.28,50.32,3800.0,44.0496,44.0583,44.0146,44.0496,3800.0
2012-11-09 14:05:00,50.32,50.36,50.28,50.29,5000.0,44.0496,44.0846,44.0146,44.0233,5000.0
2012-11-09 14:10:00,50.3,50.37,50.3,50.36,3600.0,44.0321,44.0933,44.0321,44.0846,3600.0
2012-11-09 14:15:00,50.36,50.5,50.36,50.44,10700.0,44.0846,44.2071,44.0846,44.1546,10700.0
2012-11-09 14:20:00,50.4,50.41,50.4,50.4,900.0,44.1196,44.1284,44.1196,44.1196,900.0
2012-11-09 14:25:00,50.39,50.41,50.37,50.41,1200.0,44.1109,44.1284,44.0933,44.1284,1200.0
2012-11-09 14:30:00,50.42,50.48,50.42,50.46,4100.0,44.1371,44.1896,44.1371,44.1721,4100.0
2012-11-09 14:35:00,50.44,50.47,50.42,50.47,10500.0,44.1546,44.1809,44.1371,44.1809,10500.0
2012-11-09 14:40:00,50.47,50.48,50.44,50.47,5000.0,44.1809,44.1896,44.1546,44.1809,5000.0
2012-11-09 14:45:00,50.45,50.47,50.4,50.4,4200.0,44.1634,44.1809,44.1196,44.1196,4200.0
2012-11-09 14:50:00,50.39,50.41,50.35,50.36,4500.0,44.1109,44.1284,44.0758,44.0846,4500.0
2012-11-09 14:55:00,50.36,50.42,50.35,50.4,6200.0,44.0846,44.1371,44.0758,44.1196,6200.0
2012-11-09 15:00:00,50.4,50.43,50.37,50.43,11300.0,44.1196,44.1459,44.0933,44.1459,11300.0
2012-11-09 15:05:00,50.43,50.44,50.35,50.44,6700.0,44.1459,44.1546,44.0758,44.1546,6700.0
2012-11-09 15:10:00,50.43,50.49,50.43,50.48,9600.0,44.1459,44.1984,44.1459,44.1896,9600.0
2012-11-09 15:15:00,50.48,50.48,50.44,50.45,13700.0,44.1896,44.1896,44.1546,44.1634,13700.0
2012-11-09 15:20:00,50.45,50.48,50.44,50.48,9200.0,44.1634,44.1896,44.1546,44.1896,9200.0
2012-11-09 15:25:00,50.47,50.47,50.41,50.42,11600.0,44.1809,44.1809,44.1284,44.1371,11600.0
2012-11-09 15:30:00,50.42,50.42,50.36,50.37,7500.0,44.1371,44.1371,44.0846,44.0933,7500.0
2012-11-09 15:35:00,50.37,50.37,50.27,50.3,12300.0,44.0933,44.0933,44.0058,44.0321,12300.0
2012-11-09 15:40:00,50.3,50.37,50.3,50.36,34500.0,44.0321,44.0933,44.0321,44.0846,34500.0
2012-11-09 15:45:00,50.36,50.48,50.36,50.47,22500.0,44.0846,44.1896,44.0846,44.1809,22500.0
2012-11-09 15:50:00,50.47,50.47,50.34,50.36,20900.0,44.1809,44.1809,44.0671,44.0846,20900.0
2012-11-09 15:55:00,50.35,50.37,50.28,50.36,61100.0,44.0758,44.0933,44.0146,44.0846,61100.0
2012-11-12 09:30:00,50.4,50.4,50.11,50.26,17200.0,44.1196,44.1196,43.8657,43.9971,17200.0
2012-11-12 09:35:00,50.27,50.48,50.27,50.37,109000.0,44.0058,44.1896,44.0058,44.0933,109000.0
2012-11-12 09:40:00,50.29,50.31,50.17,50.21,3600.0,44.0233,44.0408,43.9183,43.9533,3600.0
2012-11-12 09:45:00,50.17,50.17,50.06,50.06,2000.0,43.9183,43.9183,43.822,43.822,2000.0
2012-11-12 09:50:00,50.01,50.18,50.01,50.16,5000.0,43.7782,43.927,43.7782,43.9095,5000.0
2012-11-12 09:55:00,50.2,50.23,50.15,50.21,4600.0,43.9445,43.9708,43.9008,43.9533,4600.0
2012-11-12 10:00:00,50.22,50.22,50.12,50.17,3000.0,43.962,43.962,43.8745,43.9183,3000.0
2012-11-12 10:05:00,50.14,50.16,50.12,50.15,14800.0,43.892,43.9095,43.8745,43.9008,14800.0
2012-11-12 10:10:00,50.15,50.17,50.1,50.14,52100.0,43.9008,43.9183,43.857,43.892,52100.0
2012-11-12 10:15:00,50.17,50.18,50.14,50.18,5100.0,43.9183,43.927,43.892,43.927,5100.0
2012-11-12 10:20:00,50.19,50.21,50.15,50.15,6200.0,43.9358,43.9533,43.9008,43.9008,6200.0
2012-11-12 10:25:00,50.12,50.22,50.12,50.2,7400.0,43.8745,43.962,43.8745,43.9445,7400.0
2012-11-12 10:30:00,50.2,50.26,50.18,50.25,6200.0,43.9445,43.9971,43.927,43.9883,6200.0
2012-11-12 10:35:00,50.25,50.27,50.16,50.27,41600.0,43.9883,44.0058,43.9095,44.0058,41600.0
2012-11-12 10:40:00,50.24,50.26,50.19,50.19,2900.0,43.9795,43.9971,43.9358,43.9358,2900.0
2012-11-12 10:45:00,50.2,50.2,50.13,50.13,1800.0,43.9445,43.9445,43.8833,43.8833,1800.0
2012-11-12 10:50:00,50.13,50.13,50.1,50.1,3500.0,43.8833,43.8833,43.857,43.857,3500.0
2012-11-12 10:55:00,50.1,50.11,50.09,50.09,2500.0,43.857,43.8657,43.8482,43.8482,2500.0
2012-11-12 11:00:00,50.08,50.12,50.07,50.12,6900.0,43.8395,43.8745,43.8307,43.8745,6900.0
2012-11-12 11:05:00,50.12,50.2,50.11,50.18,5500.0,43.8745,43.9445,43.8657,43.927,5500.0
2012-11-12 11:10:00,50.19,50.22,50.17,50.17,32900.0,43.9358,43.962,43.9183,43.9183,32900.0
2012-11-12 11:15:00,50.19,50.19,50.09,50.12,9900.0,43.9358,43.9358,43.8482,43.8745,9900.0
2012-11-12 11:20:00,50.14,50.19,50.12,50.17,5200.0,43.892,43.9358,43.8745,43.9183,5200.0
2012-11-12 11:25:00,50.17,50.2,50.16,50.2,2000.0,43.9183,43.9445,43.9095,43.9445,2000.0
2012-11-12 11:30:00,50.2,50.21,50.17,50.19,8200.0,43.9445,43.9533,43.9183,43.9358,8200.0
2012-11-12 11:35:00,50.18,50.19,50.14,50.14,5700.0,43.927,43.9358,43.892,43.892,5700.0
2012-11-12 11:40:00,50.12,50.13,50.12,50.12,5200.0,43.8745,43.8833,43.8745,43.8745,5200.0
2012-11-12 11:45:00,50.11,50.12,50.09,50.09,2300.0,43.8657,43.8745,43.8482,43.8482,2300.0
2012-11-12 11:50:00,50.07,50.08,50.05,50.05,3200.0,43.8307,43.8395,43.8132,43.8132,3200.0
2012-11-12 11:55:00,50.03,50.09,50.03,50.05,16700.0,43.7957,43.8482,43.7957,43.8132,16700.0
2012-11-12 12:00:00,50.05,50.06,50.04,50.05,1300.0,43.8132,43.822,43.8045,43.8132,1300.0
2012-11-12 12:05:00,50.05,50.07,50.02,50.07,4900.0,43.8132,43.8307,43.787,43.8307,4900.0
2012-11-12 12:10:00,50.06,50.09,50.04,50.09,4900.0,43.822,43.8482,43.8045,43.8482,4900.0
2012-11-12 12:15:00,50.09,50.09,50.03,50.05,2100.0,43.8482,43.8482,43.7957,43.8132,2100.0
2012-11-12 12:20:00,50.05,50.09,50.05,50.08,4000.0,43.8132,43.8482,43.8132,43.8395,4000.0
2012-11-12 12:25:00,50.08,50.09,50.05,50.08,6000.0,43.8395,43.8482,43.8132,43.8395,6000.0
2012-11-12 12:30:00,50.09,50.09,50.08,50.09,2300.0,43.8482,43.8482,43.8395,43.8482,2300.0
2012-11-12 12:35:00,50.1,50.12,50.09,50.11,4100.0,43.857,43.8745,43.8482,43.8657,4100.0
2012-11-12 12:40:00,50.11,50.23,50.11,50.19,15800.0,43.8657,43.9708,43.8657,43.9358,15800.0
2012-11-12 12:45:00,50.18,50.18,50.14,50.14,800.0,43.927,43.927,43.892,43.892,800.0
2012-11-12 12:50:00,50.15,50.16,50.12,50.13,3200.0,43.9008,43.9095,43.8745,43.8833,3200.0
2012-11-12 12:55:00,50.12,50.18,50.1,50.17,4300.0,43.8745,43.927,43.857,43.9183,4300.0
2012-11-12 13:00:00,50.18,50.22,50.14,50.21,14400.0,43.927,43.962,43.892,43.9533,14400.0
2012-11-12 13:05:00,50.2,50.22,50.17,50.21,3400.0,43.9445,43.962,43.9183,43.9533,3400.0
2012-11-12 13:10:00,50.22,50.23,50.17,50.2,4800.0,43.962,43.9708,43.9183,43.9445,4800.0
2012-11-12 13:15:00,50.21,50.22,50.17,50.17,2200.0,43.9533,43.962,43.9183,43.9183,2200.0
2012-11-12 13:20:00,50.16,50.16,50.11,50.13,1700.0,43.9095,43.9095,43.8657,43.8833,1700.0
2012-11-12 13:25:00,50.15,50.2,50.15,50.19,4900.0,43.9008,43.9445,43.9008,43.9358,4900.0
2012-11-12 13:30:00,50.2,50.2,50.1,50.1,4300.0,43.9445,43.9445,43.857,43.857,4300.0
2012-11-12 13:35:00,50.1,50.11,50.09,50.1,2200.0,43.857,43.8657,43.8482,43.857,2200.0
2012-11-12 13:40:00,50.1,50.1,50.07,50.07,1400.0,43.857,43.857,43.8307,43.8307,1400.0
2012-11-12 13:45:00,50.07,50.1,50.06,50.07,6600.0,43.8307,43.857,43.822,43.8307,6600.0
2012-11-12 13:50:00,50.09,50.1,50.06,50.08,5200.0,43.8482,43.857,43.822,43.8395,5200.0
2012-11-12 13:55:00,50.08,50.11,50.08,50.1,7800.0,43.8395,43.8657,43.8395,43.857,7800.0
2012-11-12 14:00:00,50.09,50.11,50.05,50.09,17300.0,43.8482,43.8657,43.8132,43.8482,17300.0
2012-11-12 14:05:00,50.09,50.13,50.09,50.1,12900.0,43.8482,43.8833,43.8482,43.857,12900.0
2012-11-12 14:10:00,50.11,50.14,50.1,50.14,29900.0,43.8657,43.892,43.857,43.892,29900.0
2012-11-12 14:15:00,50.15,50.21,50.12,50.21,23400.0,43.9008,43.9533,43.8745,43.9533,23400.0
2012-11-12 14:20:00,50.2,50.25,50.2,50.24,7800.0,43.9445,43.9883,43.9445,43.9795,7800.0
2012-11-12 14:25:00,50.24,50.25,50.18,50.18,6500.0,43.9795,43.9883,43.927,43.927,6500.0
2012-11-12 14:30:00,50.17,50.18,50.15,50.18,7900.0,43.9183,43.927,43.9008,43.927,7900.0
2012-11-12 14:35:00,50.19,50.19,50.15,50.16,5400.0,43.9358,43.9358,43.9008,43.9095,5400.0
2012-11-12 14:40:00,50.17,50.18,50.15,50.15,4200.0,43.9183,43.927,43.9008,43.9008,4200.0
2012-11-12 14:45:00,50.15,50.2,50.15,50.19,10200.0,43.9008,43.9445,43.9008,43.9358,10200.0
2012-11-12 14:50:00,50.19,50.2,50.17,50.18,5200.0,43.9358,43.9445,43.9183,43.927,5200.0
2012-11-12 14:55:00,50.18,50.2,50.17,50.18,3400.0,43.927,43.9445,43.9183,43.927,3400.0
2012-11-12 15:00:00,50.18,50.22,50.18,50.21,6600.0,43.927,43.962,43.927,43.9533,6600.0
2012-11-12 15:05:00,50.21,50.22,50.18,50.2,9800.0,43.9533,43.962,43.927,43.9445,9800.0
2012-11-12 15:10:00,50.21,50.29,50.21,50.22,18400.0,43.9533,44.0233,43.9533,43.962,18400.0
2012-11-12 15:15:00,50.2,50.29,50.2,50.27,17100.0,43.9445,44.0233,43.9445,44.0058,17100.0
2012-11-12 15:20:00,50.26,50.31,50.26,50.28,13900.0,43.9971,44.0408,43.9971,44.0146,13900.0
2012-11-12 15:25:00,50.28,50.37,50.28,50.34,14300.0,44.0146,44.0933,44.0146,44.0671,14300.0
2012-11-12 15:30:00,50.32,50.33,50.26,50.29,11800.0,44.0496,44.0583,43.9971,44.0233,11800.0
2012-11-12 15:35:00,50.29,50.31,50.24,50.25,68400.0,44.0233,44.0408,43.9795,43.9883,68400.0
2012-11-12 15:40:00,50.26,50.33,50.25,50.33,13800.0,43.9971,44.0583,43.9883,44.0583,13800.0
2012-11-12 15:45:00,50.33,50.37,50.32,50.32,21700.0,44.0583,44.0933,44.0496,44.0496,21700.0
2012-11-12 15:50:00,50.32,50.36,50.29,50.34,23100.0,44.0496,44.0846,44.0233,44.0671,23100.0
2012-11-12 15:55:00,50.33,50.37,50.32,50.32,54700.0,44.0583,44.0933,44.0496,44.0496,54700.0
2012-11-13 09:30:00,49.95,50.48,49.95,50.18,35100.0,43.7257,44.1896,43.7257,43.927,35100.0
2012-11-13 09:35:00,50.17,50.3,50.17,50.3,2500.0,43.9183,44.0321,43.9183,44.0321,2500.0
2012-11-13 09:40:00,50.3,50.32,50.23,50.26,2500.0,44.0321,44.0496,43.9708,43.9971,2500.0
2012-11-13 09:45:00,50.23,50.32,50.18,50.3,4400.0,43.9708,44.0496,43.927,44.0321,4400.0
2012-11-13 09:50:00,50.29,50.29,50.17,50.17,2500.0,44.0233,44.0233,43.9183,43.9183,2500.0
2012-11-13 09:55:00,50.19,50.43,50.17,50.37,10000.0,43.9358,44.1459,43.9183,44.0933,10000.0
2012-11-13 10:00:00,50.39,50.5,50.35,50.44,34500.0,44.1109,44.2071,44.0758,44.1546,34500.0
2012-11-13 10:05:00,50.44,50.66,50.4,50.66,32900.0,44.1546,44.3472,44.1196,44.3472,32900.0
2012-11-13 10:10:00,50.62,51.15,50.62,51.13,75000.0,44.3122,44.7761,44.3122,44.7586,75000.0
2012-11-13 10:15:00,51.13,51.28,51.07,51.28,38800.0,44.7586,44.8899,44.7061,44.8899,38800.0
2012-11-13 10:20:00,51.26,51.55,51.25,51.28,63700.0,44.8724,45.1263,44.8637,44.8899,63700.0
2012-11-13 10:25:00,51.28,51.33,51.05,51.05,54500.0,44.8899,44.9337,44.6886,44.6886,54500.0
2012-11-13 10:30:00,51.1,51.1,50.98,51.05,11300.0,44.7324,44.7324,44.6273,44.6886,11300.0
2012-11-13 10:35:00,51.05,51.17,51.05,51.11,12900.0,44.6886,44.7937,44.6886,44.7411,12900.0
2012-11-13 10:40:00,51.11,51.3,51.1,51.23,25600.0,44.7411,44.9075,44.7324,44.8462,25600.0
2012-11-13 10:45:00,51.25,51.57,51.22,51.54,27400.0,44.8637,45.1438,44.8374,45.1176,27400.0
2012-11-13 10:50:00,51.52,51.52,51.26,51.43,13100.0,45.1,45.1,44.8724,45.0213,13100.0
2012-11-13 10:55:00,51.43,51.46,51.38,51.46,7400.0,45.0213,45.0475,44.9775,45.0475,7400.0
2012-11-13 11:00:00,51.44,51.45,51.35,51.38,9800.0,45.03,45.0388,44.9512,44.9775,9800.0
2012-11-13 11:05:00,51.38,51.42,51.32,51.37,11700.0,44.9775,45.0125,44.925,44.9687,11700.0
2012-11-13 11:10:00,51.35,51.39,51.32,51.35,26200.0,44.9512,44.9862,44.925,44.9512,26200.0
2012-11-13 11:15:00,51.35,51.45,51.32,51.43,18400.0,44.9512,45.0388,44.925,45.0213,18400.0
2012-11-13 11:20:00,51.4,51.43,51.37,51.43,48300.0,44.995,45.0213,44.9687,45.0213,48300.0
2012-11-13 11:25:00,51.45,51.86,51.45,51.76,45800.0,45.0388,45.3977,45.0388,45.3101,45800.0
2012-11-13 11:30:00,51.73,51.8,51.66,51.66,9600.0,45.2839,45.3452,45.2226,45.2226,9600.0
2012-11-13 11:35:00,51.66,51.68,51.53,51.55,8800.0,45.2226,45.2401,45.1088,45.1263,8800.0
2012-11-13 11:40:00,51.57,51.7,51.57,51.65,11300.0,45.1438,45.2576,45.1438,45.2138,11300.0
2012-11-13 11:45:00,51.63,51.75,51.63,51.68,8800.0,45.1963,45.3014,45.1963,45.2401,8800.0
2012-11-13 11:50:00,51.66,51.74,51.57,51.74,8700.0,45.2226,45.2926,45.1438,45.2926,8700.0
2012-11-13 11:55:00,51.75,51.75,51.66,51.67,4400.0,45.3014,45.3014,45.2226,45.2314,4400.0
2012-11-13 12:00:00,51.64,51.72,51.57,51.59,8400.0,45.2051,45.2751,45.1438,45.1613,8400.0
2012-11-13 12:05:00,51.58,51.65,51.51,51.56,14200.0,45.1526,45.2138,45.0913,45.1351,14200.0
2012-11-13 12:10:00,51.56,51.62,51.52,51.62,8600.0,45.1351,45.1876,45.1,45.1876,8600.0
2012-11-13 12:15:00,51.62,51.76,51.57,51.71,29900.0,45.1876,45.3101,45.1438,45.2664,29900.0
2012-11-13 12:20:00,51.7,51.74,51.7,51.71,15900.0,45.2576,45.2926,45.2576,45.2664,15900.0
2012-11-13 12:25:00,51.71,51.73,51.64,51.68,16700.0,45.2664,45.2839,45.2051,45.2401,16700.0
2012-11-13 12:30:00,51.68,51.7,51.57,51.7,12000.0,45.2401,45.2576,45.1438,45.2576,12000.0
2012-11-13 12:35:00,51.69,51.74,51.61,51.71,13500.0,45.2489,45.2926,45.1788,45.2664,13500.0
2012-11-13 12:40:00,51.69,51.72,51.6,51.66,11700.0,45.2489,45.2751,45.1701,45.2226,11700.0
2012-11-13 12:45:00,51.65,51.74,51.62,51.72,19000.0,45.2138,45.2926,45.1876,45.2751,19000.0
2012-11-13 12:50:00,51.72,51.86,51.72,51.82,13900.0,45.2751,45.3977,45.2751,45.3627,13900.0
2012-11-13 12:55:00,51.81,51.85,51.77,51.85,8700.0,45.3539,45.3889,45.3189,45.3889,8700.0
2012-11-13 13:00:00,51.84,51.85,51.7,51.7,8500.0,45.3802,45.3889,45.2576,45.2576,8500.0
2012-11-13 13:05:00,51.72,51.73,51.64,51.66,16600.0,45.2751,45.2839,45.2051,45.2226,16600.0
2012-11-13 13:10:00,51.65,51.76,51.58,51.74,19800.0,45.2138,45.3101,45.1526,45.2926,19800.0
2012-11-13 13:15:00,51.75,51.79,51.69,51.75,11900.0,45.3014,45.3364,45.2489,45.3014,11900.0
2012-11-13 13:20:00,51.74,51.75,51.65,51.68,8500.0,45.2926,45.3014,45.2138,45.2401,8500.0
2012-11-13 13:25:00,51.68,51.69,51.59,51.69,9600.0,45.2401,45.2489,45.1613,45.2489,9600.0
2012-11-13 13:30:00,51.69,51.76,51.66,51.69,16200.0,45.2489,45.3101,45.2226,45.2489,16200.0
2012-11-13 13:35:00,51.69,51.7,51.62,51.65,8700.0,45.2489,45.2576,45.1876,45.2138,8700.0
2012-11-13 13:40:00,51.65,51.73,51.65,51.67,11700.0,45.2138,45.2839,45.2138,45.2314,11700.0
2012-11-13 13:45:00,51.67,51.73,51.61,51.64,11800.0,45.2314,45.2839,45.1788,45.2051,11800.0
2012-11-13 13:50:00,51.66,51.74,51.66,51.71,14700.0,45.2226,45.2926,45.2226,45.2664,14700.0
2012-11-13 13:55:00,51.71,51.73,51.67,51.68,12100.0,45.2664,45.2839,45.2314,45.2401,12100.0
2012-11-13 14:00:00,51.67,51.71,51.62,51.65,16000.0,45.2314,45.2664,45.1876,45.2138,16000.0
2012-11-13 14:05:00,51.66,51.7,51.61,51.7,14700.0,45.2226,45.2576,45.1788,45.2576,14700.0
2012-11-13 14:10:00,51.69,51.7,51.55,51.57,14700.0,45.2489,45.2576,45.1263,45.1438,14700.0
2012-11-13 14:15:00,51.58,51.65,51.56,51.64,12300.0,45.1526,45.2138,45.1351,45.2051,12300.0
2012-11-13 14:20:00,51.66,51.66,51.54,51.54,12700.0,45.2226,45.2226,45.1176,45.1176,12700.0
2012-11-13 14:25:00,51.53,51.64,51.52,51.63,12200.0,45.1088,45.2051,45.1,45.1963,12200.0
2012-11-13 14:30:00,51.63,51.64,51.51,51.56,12000.0,45.1963,45.2051,45.0913,45.1351,12000.0
2012-11-13 14:35:00,51.56,51.56,51.43,51.46,13600.0,45.1351,45.1351,45.0213,45.0475,13600.0
2012-11-13 14:40:00,51.49,51.58,51.46,51.55,10700.0,45.0738,45.1526,45.0475,45.1263,10700.0
2012-11-13 14:45:00,51.54,51.65,51.5,51.64,9700.0,45.1176,45.2138,45.0825,45.2051,9700.0
2012-11-13 14:50:00,51.62,51.63,51.55,51.6,11600.0,45.1876,45.1963,45.1263,45.1701,11600.0
2012-11-13 14:55:00,51.61,51.65,51.6,51.6,7500.0,45.1788,45.2138,45.1701,45.1701,7500.0
2012-11-13 15:00:00,51.6,51.62,51.51,51.51,15500.0,45.1701,45.1876,45.0913,45.0913,15500.0
2012-11-13 15:05:00,51.51,51.51,51.4,51.4,10200.0,45.0913,45.0913,44.995,44.995,10200.0
2012-11-13 15:10:00,51.4,51.47,51.38,51.43,18300.0,44.995,45.0563,44.9775,45.0213,18300.0
2012-11-13 15:15:00,51.43,51.44,51.37,51.44,10600.0,45.0213,45.03,44.9687,45.03,10600.0
2012-11-13 15:20:00,51.43,51.44,51.29,51.34,23100.0,45.0213,45.03,44.8987,44.9425,23100.0
2012-11-13 15:25:00,51.35,51.44,51.34,51.39,30800.0,44.9512,45.03,44.9425,44.9862,30800.0
2012-11-13 15:30:00,51.38,51.47,51.37,51.45,20100.0,44.9775,45.0563,44.9687,45.0388,20100.0
2012-11-13 15:35:00,51.45,51.5,51.42,51.42,28600.0,45.0388,45.0825,45.0125,45.0125,28600.0
2012-11-13 15:40:00,51.43,51.44,51.37,51.42,34700.0,45.0213,45.03,44.9687,45.0125,34700.0
2012-11-13 15:45:00,51.41,51.42,51.39,51.41,26400.0,45.0038,45.0125,44.9862,45.0038,26400.0
2012-11-13 15:50:00,51.4,51.41,51.39,51.4,33800.0,44.995,45.0038,44.9862,44.995,33800.0
2012-11-13 15:55:00,51.4,51.46,51.39,51.44,91300.0,44.995,45.0475,44.9862,45.03,91300.0
2012-11-14 09:30:00,51.4,51.6,51.34,51.57,22300.0,44.995,45.1701,44.9425,45.1438,22300.0
2012-11-14 09:35:00,51.54,51.66,51.35,51.41,23700.0,45.1176,45.2226,44.9512,45.0038,23700.0
2012-11-14 09:40:00,51.4,51.42,51.2,51.26,14100.0,44.995,45.0125,44.8199,44.8724,14100.0
2012-11-14 09:45:00,51.26,51.36,51.23,51.23,8500.0,44.8724,44.96,44.8462,44.8462,8500.0
2012-11-14 09:50:00,51.22,51.33,51.15,51.33,8500.0,44.8374,44.9337,44.7761,44.9337,8500.0
2012-11-14 09:55:00,51.3,51.36,51.2,51.36,19500.0,44.9075,44.96,44.8199,44.96,19500.0
2012-11-14 10:00:00,51.35,51.39,51.3,51.33,11100.0,44.9512,44.9862,44.9075,44.9337,11100.0
2012-11-14 10:05:00,51.31,51.41,51.31,51.39,11300.0,44.9162,45.0038,44.9162,44.9862,11300.0
2012-11-14 10:10:00,51.38,51.39,51.29,51.31,9000.0,44.9775,44.9862,44.8987,44.9162,9000.0
2012-11-14 10:15:00,51.32,51.32,51.22,51.24,11600.0,44.925,44.925,44.8374,44.8549,11600.0
2012-11-14 10:20:00,51.22,51.22,51.1,51.11,9700.0,44.8374,44.8374,44.7324,44.7411,9700.0
2012-11-14 10:25:00,51.11,51.14,51.06,51.06,8100.0,44.7411,44.7674,44.6974,44.6974,8100.0
2012-11-14 10:30:00,51.06,51.16,51.01,51.12,67700.0,44.6974,44.7849,44.6536,44.7499,67700.0
2012-11-14 10:35:00,51.1,51.1,50.98,51.01,10000.0,44.7324,44.7324,44.6273,44.6536,10000.0
2012-11-14 10:40:00,51.01,51.01,50.94,50.99,6600.0,44.6536,44.6536,44.5923,44.6361,6600.0
2012-11-14 10:45:00,51.0,51.05,50.99,51.01,6000.0,44.6448,44.6886,44.6361,44.6536,6000.0
2012-11-14 10:50:00,50.99,51.02,50.9,50.9,42400.0,44.6361,44.6623,44.5573,44.5573,42400.0
2012-11-14 10:55:00,50.89,50.89,50.75,50.82,25600.0,44.5485,44.5485,44.426,44.4873,25600.0
2012-11-14 11:00:00,50.82,50.82,50.68,50.73,11200.0,44.4873,44.4873,44.3647,44.4085,11200.0
2012-11-14 11:05:00,50.74,50.85,50.73,50.85,5100.0,44.4172,44.5135,44.4085,44.5135,5100.0
2012-11-14 11:10:00,50.83,50.87,50.8,50.87,11600.0,44.496,44.531,44.4698,44.531,11600.0
2012-11-14 11:15:00,50.9,50.96,50.82,50.96,19200.0,44.5573,44.6098,44.4873,44.6098,19200.0
2012-11-14 11:20:00,50.96,50.96,50.88,50.9,26900.0,44.6098,44.6098,44.5398,44.5573,26900.0
2012-11-14 11:25:00,50.89,50.93,50.83,50.83,13400.0,44.5485,44.5836,44.496,44.496,13400.0
2012-11-14 11:30:00,50.82,50.82,50.79,50.8,6700.0,44.4873,44.4873,44.461,44.4698,6700.0
2012-11-14 11:35:00,50.8,50.83,50.79,50.83,7300.0,44.4698,44.496,44.461,44.496,7300.0
2012-11-14 11:40:00,50.83,50.9,50.83,50.9,21000.0,44.496,44.5573,44.496,44.5573,21000.0
2012-11-14 11:45:00,50.9,50.91,50.83,50.88,9900.0,44.5573,44.5661,44.496,44.5398,9900.0
2012-11-14 11:50:00,50.87,50.88,50.85,50.86,4000.0,44.531,44.5398,44.5135,44.5223,4000.0
2012-11-14 11:55:00,50.84,50.87,50.8,50.8,4500.0,44.5048,44.531,44.4698,44.4698,4500.0
2012-11-14 12:00:00,50.81,50.85,50.81,50.82,3600.0,44.4785,44.5135,44.4785,44.4873,3600.0
2012-11-14 12:05:00,50.82,50.84,50.79,50.81,5600.0,44.4873,44.5048,44.461,44.4785,5600.0
2012-11-14 12:10:00,50.8,50.82,50.77,50.81,18800.0,44.4698,44.4873,44.4435,44.4785,18800.0
2012-11-14 12:15:00,50.81,50.81,50.75,50.75,4600.0,44.4785,44.4785,44.426,44.426,4600.0
2012-11-14 12:20:00,50.75,50.76,50.61,50.62,9100.0,44.426,44.4347,44.3034,44.3122,9100.0
2012-11-14 12:25:00,50.62,50.64,50.61,50.62,3600.0,44.3122,44.3297,44.3034,44.3122,3600.0
2012-11-14 12:30:00,50.63,50.63,50.59,50.59,3900.0,44.3209,44.3209,44.2859,44.2859,3900.0
2012-11-14 12:35:00,50.58,50.58,50.5,50.5,11300.0,44.2772,44.2772,44.2071,44.2071,11300.0
2012-11-14 12:40:00,50.5,50.55,50.46,50.48,27200.0,44.2071,44.2509,44.1721,44.1896,27200.0
2012-11-14 12:45:00,50.46,50.52,50.46,50.48,6500.0,44.1721,44.2247,44.1721,44.1896,6500.0
2012-11-14 12:50:00,50.48,50.48,50.42,50.44,9000.0,44.1896,44.1896,44.1371,44.1546,9000.0
2012-11-14 12:55:00,50.47,50.5,50.44,50.46,15600.0,44.1809,44.2071,44.1546,44.1721,15600.0
2012-11-14 13:00:00,50.42,50.46,50.41,50.44,9700.0,44.1371,44.1721,44.1284,44.1546,9700.0
2012-11-14 13:05:00,50.44,50.44,50.29,50.32,32700.0,44.1546,44.1546,44.0233,44.0496,32700.0
2012-11-14 13:10:00,50.32,50.35,50.23,50.3,37700.0,44.0496,44.0758,43.9708,44.0321,37700.0
2012-11-14 13:15:00,50.29,50.39,50.25,50.39,24300.0,44.0233,44.1109,43.9883,44.1109,24300.0
2012-11-14 13:20:00,50.37,50.39,50.24,50.39,15800.0,44.0933,44.1109,43.9795,44.1109,15800.0
2012-11-14 13:25:00,50.4,50.56,50.4,50.45,8700.0,44.1196,44.2597,44.1196,44.1634,8700.0
2012-11-14 13:30:00,50.44,50.44,50.3,50.3,7300.0,44.1546,44.1546,44.0321,44.0321,7300.0
2012-11-14 13:35:00,50.3,50.45,50.29,50.35,12600.0,44.0321,44.1634,44.0233,44.0758,12600.0
2012-11-14 13:40:00,50.37,50.47,50.33,50.47,22200.0,44.0933,44.1809,44.0583,44.1809,22200.0
2012-11-14 13:45:00,50.46,50.59,50.43,50.53,9800.0,44.1721,44.2859,44.1459,44.2334,9800.0
2012-11-14 13:50:00,50.54,50.54,50.43,50.47,8000.0,44.2422,44.2422,44.1459,44.1809,8000.0
2012-11-14 13:55:00,50.47,50.54,50.43,50.44,9900.0,44.1809,44.2422,44.1459,44.1546,9900.0
2012-11-14 14:00:00,50.46,50.53,50.45,50.53,20700.0,44.1721,44.2334,44.1634,44.2334,20700.0
2012-11-14 14:05:00,50.53,50.61,50.49,50.49,20200.0,44.2334,44.3034,44.1984,44.1984,20200.0
2012-11-14 14:10:00,50.49,50.51,50.43,50.46,12000.0,44.1984,44.2159,44.1459,44.1721,12000.0
2012-11-14 14:15:00,50.47,50.47,50.39,50.43,11200.0,44.1809,44.1809,44.1109,44.1459,11200.0
2012-11-14 14:20:00,50.42,50.51,50.42,50.46,18800.0,44.1371,44.2159,44.1371,44.1721,18800.0
2012-11-14 14:25:00,50.46,50.51,50.46,50.5,8700.0,44.1721,44.2159,44.1721,44.2071,8700.0
2012-11-14 14:30:00,50.49,50.49,50.4,50.41,8500.0,44.1984,44.1984,44.1196,44.1284,8500.0
2012-11-14 14:35:00,50.4,50.5,50.39,50.5,12600.0,44.1196,44.2071,44.1109,44.2071,12600.0
2012-11-14 14:40:00,50.49,50.5,50.41,50.46,13700.0,44.1984,44.2071,44.1284,44.1721,13700.0
2012-11-14 14:45:00,50.47,50.53,50.45,50.52,9700.0,44.1809,44.2334,44.1634,44.2247,9700.0
2012-11-14 14:50:00,50.52,50.57,50.5,50.53,7400.0,44.2247,44.2684,44.2071,44.2334,7400.0
2012-11-14 14:55:00,50.52,50.54,50.46,50.5,9000.0,44.2247,44.2422,44.1721,44.2071,9000.0
2012-11-14 15:00:00,50.49,50.51,50.42,50.43,8700.0,44.1984,44.2159,44.1371,44.1459,8700.0
2012-11-14 15:05:00,50.42,50.43,50.3,50.33,11000.0,44.1371,44.1459,44.0321,44.0583,11000.0
2012-11-14 15:10:00,50.32,50.43,50.32,50.41,11800.0,44.0496,44.1459,44.0496,44.1284,11800.0
2012-11-14 15:15:00,50.41,50.41,50.31,50.32,17400.0,44.1284,44.1284,44.0408,44.0496,17400.0
2012-11-14 15:20:00,50.31,50.35,50.27,50.32,19300.0,44.0408,44.0758,44.0058,44.0496,19300.0
2012-11-14 15:25:00,50.34,50.43,50.34,50.43,10100.0,44.0671,44.1459,44.0671,44.1459,10100.0
2012-11-14 15:30:00,50.42,50.43,50.3,50.3,27900.0,44.1371,44.1459,44.0321,44.0321,27900.0
2012-11-14 15:35:00,50.29,50.36,50.25,50.25,20300.0,44.0233,44.0846,43.9883,43.9883,20300.0
2012-11-14 15:40:00,50.23,50.25,50.13,50.13,25700.0,43.9708,43.9883,43.8833,43.8833,25700.0
2012-11-14 15:45:00,50.12,50.14,50.07,50.08,38000.0,43.8745,43.892,43.8307,43.8395,38000.0
2012-11-14 15:50:00,50.08,50.09,50.0,50.01,47400.0,43.8395,43.8482,43.7695,43.7782,47400.0
2012-11-14 15:55:00,50.01,50.12,50.0,50.12,65300.0,43.7782,43.8745,43.7695,43.8745,65300.0
2012-11-15 09:30:00,50.17,50.17,49.97,50.02,10200.0,43.9183,43.9183,43.7432,43.787,10200.0
2012-11-15 09:35:00,50.02,50.11,50.0,50.06,18700.0,43.787,43.8657,43.7695,43.822,18700.0
2012-11-15 09:40:00,50.08,50.19,50.04,50.04,14400.0,43.8395,43.9358,43.8045,43.8045,14400.0
2012-11-15 09:45:00,50.03,50.06,49.95,50.03,6100.0,43.7957,43.822,43.7257,43.7957,6100.0
2012-11-15 09:50:00,50.0,50.01,49.94,49.94,4800.0,43.7695,43.7782,43.7169,43.7169,4800.0
2012-11-15 09:55:00,49.99,50.02,49.94,49.98,12500.0,43.7607,43.787,43.7169,43.7519,12500.0
2012-11-15 10:00:00,49.97,50.01,49.84,49.96,9600.0,43.7432,43.7782,43.6294,43.7344,9600.0
2012-11-15 10:05:00,49.95,50.05,49.92,50.01,7800.0,43.7257,43.8132,43.6994,43.7782,7800.0
2012-11-15 10:10:00,50.0,50.0,49.94,49.97,5700.0,43.7695,43.7695,43.7169,43.7432,5700.0
2012-11-15 10:15:00,49.97,50.11,49.97,50.07,6500.0,43.7432,43.8657,43.7432,43.8307,6500.0
2012-11-15 10:20:00,50.06,50.06,50.0,50.01,28700.0,43.822,43.822,43.7695,43.7782,28700.0
2012-11-15 10:25:00,50.01,50.01,49.92,49.96,12000.0,43.7782,43.7782,43.6994,43.7344,12000.0
2012-11-15 10:30:00,49.96,50.05,49.95,50.01,4400.0,43.7344,43.8132,43.7257,43.7782,4400.0
2012-11-15 10:35:00,49.96,49.98,49.88,49.98,7000.0,43.7344,43.7519,43.6644,43.7519,7000.0
2012-11-15 10:40:00,49.96,49.98,49.94,49.97,4900.0,43.7344,43.7519,43.7169,43.7432,4900.0
2012-11-15 10:45:00,49.95,49.98,49.91,49.96,11400.0,43.7257,43.7519,43.6907,43.7344,11400.0
2012-11-15 10:50:00,49.97,50.02,49.97,49.98,10900.0,43.7432,43.787,43.7432,43.7519,10900.0
2012-11-15 10:55:00,49.98,49.98,49.87,49.87,10700.0,43.7519,43.7519,43.6557,43.6557,10700.0
2012-11-15 11:00:00,49.87,50.02,49.86,50.01,30000.0,43.6557,43.787,43.6469,43.7782,30000.0
2012-11-15 11:05:00,50.0,50.06,49.97,49.99,44100.0,43.7695,43.822,43.7432,43.7607,44100.0
2012-11-15 11:10:00,50.01,50.05,49.99,50.04,3000.0,43.7782,43.8132,43.7607,43.8045,3000.0
2012-11-15 11:15:00,50.04,50.04,49.94,49.94,10500.0,43.8045,43.8045,43.7169,43.7169,10500.0
2012-11-15 11:20:00,49.89,50.0,49.89,50.0,4000.0,43.6732,43.7695,43.6732,43.7695,4000.0
2012-11-15 11:25:00,50.01,50.04,49.98,49.98,1400.0,43.7782,43.8045,43.7519,43.7519,1400.0
2012-11-15 11:30:00,49.98,50.05,49.98,50.01,14600.0,43.7519,43.8132,43.7519,43.7782,14600.0
2012-11-15 11:35:00,50.01,50.03,49.98,50.03,6700.0,43.7782,43.7957,43.7519,43.7957,6700.0
2012-11-15 11:40:00,50.01,50.03,49.92,49.92,12100.0,43.7782,43.7957,43.6994,43.6994,12100.0
2012-11-15 11:45:00,49.92,49.92,49.79,49.83,8400.0,43.6994,43.6994,43.5856,43.6206,8400.0
2012-11-15 11:50:00,49.88,49.92,49.87,49.89,4400.0,43.6644,43.6994,43.6557,43.6732,4400.0
2012-11-15 11:55:00,49.9,49.91,49.84,49.86,28300.0,43.6819,43.6907,43.6294,43.6469,28300.0
2012-11-15 12:00:00,49.86,49.93,49.83,49.83,25600.0,43.6469,43.7082,43.6206,43.6206,25600.0
2012-11-15 12:05:00,49.87,49.95,49.87,49.93,9100.0,43.6557,43.7257,43.6557,43.7082,9100.0
2012-11-15 12:10:00,49.93,49.93,49.87,49.87,7600.0,43.7082,43.7082,43.6557,43.6557,7600.0
2012-11-15 12:15:00,49.87,49.9,49.87,49.88,10600.0,43.6557,43.6819,43.6557,43.6644,10600.0
2012-11-15 12:20:00,49.87,49.91,49.87,49.91,10000.0,43.6557,43.6907,43.6557,43.6907,10000.0
2012-11-15 12:25:00,49.91,49.93,49.9,49.93,5200.0,43.6907,43.7082,43.6819,43.7082,5200.0
2012-11-15 12:30:00,49.93,49.94,49.91,49.94,6200.0,43.7082,43.7169,43.6907,43.7169,6200.0
2012-11-15 12:35:00,49.96,50.03,49.96,50.03,9000.0,43.7344,43.7957,43.7344,43.7957,9000.0
2012-11-15 12:40:00,50.03,50.03,49.98,49.98,4600.0,43.7957,43.7957,43.7519,43.7519,4600.0
2012-11-15 12:45:00,49.96,49.98,49.9,49.94,7200.0,43.7344,43.7519,43.6819,43.7169,7200.0
2012-11-15 12:50:00,49.94,49.95,49.89,49.92,5000.0,43.7169,43.7257,43.6732,43.6994,5000.0
2012-11-15 12:55:00,49.9,49.93,49.88,49.88,3600.0,43.6819,43.7082,43.6644,43.6644,3600.0
2012-11-15 13:00:00,49.88,49.95,49.88,49.88,2900.0,43.6644,43.7257,43.6644,43.6644,2900.0
2012-11-15 13:05:00,49.84,49.96,49.84,49.93,3900.0,43.6294,43.7344,43.6294,43.7082,3900.0
2012-11-15 13:10:00,49.96,49.96,49.93,49.96,800.0,43.7344,43.7344,43.7082,43.7344,800.0
2012-11-15 13:15:00,49.96,49.96,49.93,49.95,4000.0,43.7344,43.7344,43.7082,43.7257,4000.0
2012-11-15 13:20:00,49.95,49.98,49.95,49.97,7700.0,43.7257,43.7519,43.7257,43.7432,7700.0
2012-11-15 13:25:00,49.97,50.0,49.95,49.99,7400.0,43.7432,43.7695,43.7257,43.7607,7400.0
2012-11-15 13:30:00,50.0,50.0,49.95,49.98,18300.0,43.7695,43.7695,43.7257,43.7519,18300.0
2012-11-15 13:35:00,49.98,50.03,49.98,50.0,8900.0,43.7519,43.7957,43.7519,43.7695,8900.0
2012-11-15 13:40:00,50.01,50.02,49.96,49.97,4600.0,43.7782,43.787,43.7344,43.7432,4600.0
2012-11-15 13:45:00,49.97,49.98,49.92,49.92,2100.0,43.7432,43.7519,43.6994,43.6994,2100.0
2012-11-15 13:50:00,49.93,50.01,49.92,49.99,9500.0,43.7082,43.7782,43.6994,43.7607,9500.0
2012-11-15 13:55:00,49.97,49.97,49.92,49.92,1200.0,43.7432,43.7432,43.6994,43.6994,1200.0
2012-11-15 14:00:00,49.91,49.97,49.9,49.91,3800.0,43.6907,43.7432,43.6819,43.6907,3800.0
2012-11-15 14:05:00,49.92,49.95,49.9,49.91,10500.0,43.6994,43.7257,43.6819,43.6907,10500.0
2012-11-15 14:10:00,49.92,49.94,49.87,49.88,4700.0,43.6994,43.7169,43.6557,43.6644,4700.0
2012-11-15 14:15:00,49.87,49.87,49.8,49.84,6200.0,43.6557,43.6557,43.5944,43.6294,6200.0
2012-11-15 14:20:00,49.84,49.87,49.78,49.8,10500.0,43.6294,43.6557,43.5769,43.5944,10500.0
2012-11-15 14:25:00,49.82,49.86,49.82,49.84,4000.0,43.6119,43.6469,43.6119,43.6294,4000.0
2012-11-15 14:30:00,49.84,49.84,49.76,49.77,3600.0,43.6294,43.6294,43.5594,43.5681,3600.0
2012-11-15 14:35:00,49.78,49.83,49.78,49.8,3400.0,43.5769,43.6206,43.5769,43.5944,3400.0
2012-11-15 14:40:00,49.8,49.9,49.8,49.87,15900.0,43.5944,43.6819,43.5944,43.6557,15900.0
2012-11-15 14:45:00,49.87,49.94,49.87,49.91,10700.0,43.6557,43.7169,43.6557,43.6907,10700.0
2012-11-15 14:50:00,49.93,50.0,49.92,49.99,12700.0,43.7082,43.7695,43.6994,43.7607,12700.0
2012-11-15 14:55:00,50.0,50.0,49.95,49.97,11200.0,43.7695,43.7695,43.7257,43.7432,11200.0
2012-11-15 15:00:00,49.96,49.98,49.9,49.94,24600.0,43.7344,43.7519,43.6819,43.7169,24600.0
2012-11-15 15:05:00,49.93,49.96,49.87,49.89,22200.0,43.7082,43.7344,43.6557,43.6732,22200.0
2012-11-15 15:10:00,49.91,49.92,49.86,49.86,6400.0,43.6907,43.6994,43.6469,43.6469,6400.0
2012-11-15 15:15:00,49.85,49.87,49.84,49.85,16300.0,43.6381,43.6557,43.6294,43.6381,16300.0
2012-11-15 15:20:00,49.87,49.93,49.86,49.93,12000.0,43.6557,43.7082,43.6469,43.7082,12000.0
2012-11-15 15:25:00,49.9,49.91,49.76,49.76,11800.0,43.6819,43.6907,43.5594,43.5594,11800.0
2012-11-15 15:30:00,49.76,49.76,49.7,49.7,19700.0,43.5594,43.5594,43.5068,43.5068,19700.0
2012-11-15 15:35:00,49.69,49.69,49.62,49.64,37600.0,43.4981,43.4981,43.4368,43.4543,37600.0
2012-11-15 15:40:00,49.65,49.78,49.65,49.76,46600.0,43.4631,43.5769,43.4631,43.5594,46600.0
2012-11-15 15:45:00,49.76,49.83,49.74,49.78,22400.0,43.5594,43.6206,43.5419,43.5769,22400.0
2012-11-15 15:50:00,49.78,49.84,49.75,49.8,18700.0,43.5769,43.6294,43.5506,43.5944,18700.0
2012-11-15 15:55:00,49.8,49.86,49.77,49.79,42000.0,43.5944,43.6469,43.5681,43.5856,42000.0
2012-11-16 09:30:00,49.96,50.0,49.71,49.98,85700.0,43.7344,43.7695,43.5156,43.7519,85700.0
2012-11-16 09:35:00,49.96,50.02,49.82,49.82,15200.0,43.7344,43.787,43.6119,43.6119,15200.0
2012-11-16 09:40:00,49.84,49.9,49.72,49.82,6900.0,43.6294,43.6819,43.5243,43.6119,6900.0
2012-11-16 09:45:00,49.8,49.82,49.7,49.7,5500.0,43.5944,43.6119,43.5068,43.5068,5500.0
2012-11-16 09:50:00,49.77,49.83,49.68,49.68,5300.0,43.5681,43.6206,43.4893,43.4893,5300.0
2012-11-16 09:55:00,49.65,49.8,49.63,49.8,1200.0,43.4631,43.5944,43.4456,43.5944,1200.0
2012-11-16 10:00:00,49.76,49.77,49.61,49.64,9300.0,43.5594,43.5681,43.4281,43.4543,9300.0
2012-11-16 10:05:00,49.71,49.73,49.6,49.68,5700.0,43.5156,43.5331,43.4193,43.4893,5700.0
2012-11-16 10:10:00,49.7,49.73,49.62,49.7,6800.0,43.5068,43.5331,43.4368,43.5068,6800.0
2012-11-16 10:15:00,49.7,49.72,49.66,49.7,9900.0,43.5068,43.5243,43.4718,43.5068,9900.0
2012-11-16 10:20:00,49.7,49.74,49.63,49.63,5500.0,43.5068,43.5419,43.4456,43.4456,5500.0
2012-11-16 10:25:00,49.65,49.68,49.62,49.62,3100.0,43.4631,43.4893,43.4368,43.4368,3100.0
2012-11-16 10:30:00,49.65,49.68,49.64,49.66,2900.0,43.4631,43.4893,43.4543,43.4718,2900.0
2012-11-16 10:35:00,49.67,49.76,49.62,49.72,11400.0,43.4806,43.5594,43.4368,43.5243,11400.0
2012-11-16 10:40:00,49.73,49.79,49.71,49.76,3100.0,43.5331,43.5856,43.5156,43.5594,3100.0
2012-11-16 10:45:00,49.78,49.79,49.68,49.76,8400.0,43.5769,43.5856,43.4893,43.5594,8400.0
2012-11-16 10:50:00,49.77,49.78,49.67,49.77,11000.0,43.5681,43.5769,43.4806,43.5681,11000.0
2012-11-16 10:55:00,49.76,49.78,49.7,49.73,3900.0,43.5594,43.5769,43.5068,43.5331,3900.0
2012-11-16 11:00:00,49.73,49.76,49.73,49.75,5100.0,43.5331,43.5594,43.5331,43.5506,5100.0
2012-11-16 11:05:00,49.77,49.77,49.62,49.66,14000.0,43.5681,43.5681,43.4368,43.4718,14000.0
2012-11-16 11:10:00,49.67,49.68,49.6,49.62,3900.0,43.4806,43.4893,43.4193,43.4368,3900.0
2012-11-16 11:15:00,49.61,49.61,49.51,49.59,19300.0,43.4281,43.4281,43.3405,43.4105,19300.0
2012-11-16 11:20:00,49.59,49.59,49.5,49.51,6200.0,43.4105,43.4105,43.3318,43.3405,6200.0
2012-11-16 11:25:00,49.5,49.52,49.37,49.45,10500.0,43.3318,43.3493,43.218,43.288,10500.0
2012-11-16 11:30:00,49.48,49.5,49.47,49.5,800.0,43.3142,43.3318,43.3055,43.3318,800.0
2012-11-16 11:35:00,49.51,49.54,49.42,49.52,11800.0,43.3405,43.3668,43.2617,43.3493,11800.0
2012-11-16 11:40:00,49.54,49.82,49.54,49.75,12400.0,43.3668,43.6119,43.3668,43.5506,12400.0
2012-11-16 11:45:00,49.77,49.89,49.67,49.87,9200.0,43.5681,43.6732,43.4806,43.6557,9200.0
2012-11-16 11:50:00,49.87,49.91,49.83,49.83,8900.0,43.6557,43.6907,43.6206,43.6206,8900.0
2012-11-16 11:55:00,49.83,49.9,49.78,49.89,4900.0,43.6206,43.6819,43.5769,43.6732,4900.0
2012-11-16 12:00:00,49.89,49.94,49.84,49.86,8800.0,43.6732,43.7169,43.6294,43.6469,8800.0
2012-11-16 12:05:00,49.88,49.88,49.8,49.88,3700.0,43.6644,43.6644,43.5944,43.6644,3700.0
2012-11-16 12:10:00,49.86,49.91,49.86,49.87,4400.0,43.6469,43.6907,43.6469,43.6557,4400.0
2012-11-16 12:15:00,49.88,49.94,49.86,49.94,1400.0,43.6644,43.7169,43.6469,43.7169,1400.0
2012-11-16 12:20:00,49.94,49.94,49.89,49.92,1300.0,43.7169,43.7169,43.6732,43.6994,1300.0
2012-11-16 12:25:00,49.92,49.97,49.88,49.91,5200.0,43.6994,43.7432,43.6644,43.6907,5200.0
2012-11-16 12:30:00,49.93,50.0,49.91,49.93,3000.0,43.7082,43.7695,43.6907,43.7082,3000.0
2012-11-16 12:35:00,49.94,49.95,49.9,49.9,3400.0,43.7169,43.7257,43.6819,43.6819,3400.0
2012-11-16 12:40:00,49.93,49.93,49.85,49.85,3600.0,43.7082,43.7082,43.6381,43.6381,3600.0
2012-11-16 12:45:00,49.88,49.91,49.87,49.91,600.0,43.6644,43.6907,43.6557,43.6907,600.0
2012-11-16 12:50:00,49.88,49.9,49.83,49.9,10800.0,43.6644,43.6819,43.6206,43.6819,10800.0
2012-11-16 12:55:00,49.91,49.94,49.89,49.9,3400.0,43.6907,43.7169,43.6732,43.6819,3400.0
2012-11-16 13:00:00,49.92,49.93,49.89,49.91,3000.0,43.6994,43.7082,43.6732,43.6907,3000.0
2012-11-16 13:05:00,49.93,49.98,49.9,49.97,4300.0,43.7082,43.7519,43.6819,43.7432,4300.0
2012-11-16 13:10:00,49.97,49.97,49.91,49.92,6700.0,43.7432,43.7432,43.6907,43.6994,6700.0
2012-11-16 13:15:00,49.93,49.96,49.88,49.91,4700.0,43.7082,43.7344,43.6644,43.6907,4700.0
2012-11-16 13:20:00,49.92,50.1,49.9,50.04,33900.0,43.6994,43.857,43.6819,43.8045,33900.0
2012-11-16 13:25:00,50.04,50.09,50.04,50.07,4000.0,43.8045,43.8482,43.8045,43.8307,4000.0
2012-11-16 13:30:00,50.08,50.17,50.04,50.13,34300.0,43.8395,43.9183,43.8045,43.8833,34300.0
2012-11-16 13:35:00,50.17,50.2,50.1,50.17,10800.0,43.9183,43.9445,43.857,43.9183,10800.0
2012-11-16 13:40:00,50.18,50.19,50.17,50.17,3800.0,43.927,43.9358,43.9183,43.9183,3800.0
2012-11-16 13:45:00,50.18,50.18,50.06,50.06,13300.0,43.927,43.927,43.822,43.822,13300.0
2012-11-16 13:50:00,50.09,50.12,50.02,50.08,7200.0,43.8482,43.8745,43.787,43.8395,7200.0
2012-11-16 13:55:00,50.08,50.18,50.08,50.16,2600.0,43.8395,43.927,43.8395,43.9095,2600.0
2012-11-16 14:00:00,50.16,50.18,50.14,50.15,3500.0,43.9095,43.927,43.892,43.9008,3500.0
2012-11-16 14:05:00,50.16,50.18,50.14,50.14,3900.0,43.9095,43.927,43.892,43.892,3900.0
2012-11-16 14:10:00,50.16,50.18,50.06,50.18,9100.0,43.9095,43.927,43.822,43.927,9100.0
2012-11-16 14:15:00,50.17,50.18,50.1,50.16,11200.0,43.9183,43.927,43.857,43.9095,11200.0
2012-11-16 14:20:00,50.16,50.16,50.03,50.04,17100.0,43.9095,43.9095,43.7957,43.8045,17100.0
2012-11-16 14:25:00,50.04,50.06,50.02,50.05,7100.0,43.8045,43.822,43.787,43.8132,7100.0
2012-11-16 14:30:00,50.06,50.09,49.98,49.99,14100.0,43.822,43.8482,43.7519,43.7607,14100.0
2012-11-16 14:35:00,49.99,50.04,49.98,50.03,3500.0,43.7607,43.8045,43.7519,43.7957,3500.0
2012-11-16 14:40:00,50.03,50.06,50.0,50.02,6600.0,43.7957,43.822,43.7695,43.787,6600.0
2012-11-16 14:45:00,50.01,50.04,49.99,50.03,16500.0,43.7782,43.8045,43.7607,43.7957,16500.0
2012-11-16 14:50:00,50.03,50.08,50.01,50.02,19400.0,43.7957,43.8395,43.7782,43.787,19400.0
2012-11-16 14:55:00,50.02,50.13,50.01,50.13,13100.0,43.787,43.8833,43.7782,43.8833,13100.0
2012-11-16 15:00:00,50.13,50.14,50.07,50.09,7700.0,43.8833,43.892,43.8307,43.8482,7700.0
2012-11-16 15:05:00,50.09,50.13,50.08,50.12,13700.0,43.8482,43.8833,43.8395,43.8745,13700.0
2012-11-16 15:10:00,50.13,50.13,50.06,50.08,10900.0,43.8833,43.8833,43.822,43.8395,10900.0
2012-11-16 15:15:00,50.1,50.13,50.06,50.06,9000.0,43.857,43.8833,43.822,43.822,9000.0
2012-11-16 15:20:00,50.06,50.14,50.05,50.12,11400.0,43.822,43.892,43.8132,43.8745,11400.0
2012-11-16 15:25:00,50.11,50.19,50.1,50.18,19500.0,43.8657,43.9358,43.857,43.927,19500.0
2012-11-16 15:30:00,50.18,50.24,50.17,50.21,16100.0,43.927,43.9795,43.9183,43.9533,16100.0
2012-11-16 15:35:00,50.22,50.24,50.19,50.21,12500.0,43.962,43.9795,43.9358,43.9533,12500.0
2012-11-16 15:40:00,50.23,50.28,50.23,50.28,25300.0,43.9708,44.0146,43.9708,44.0146,25300.0
2012-11-16 15:45:00,50.28,50.29,50.22,50.23,32200.0,44.0146,44.0233,43.962,43.9708,32200.0
2012-11-16 15:50:00,50.24,50.3,50.23,50.28,28000.0,43.9795,44.0321,43.9708,44.0146,28000.0
2012-11-16 15:55:00,50.28,50.37,50.27,50.3,57400.0,44.0146,44.0933,44.0058,44.0321,57400.0
2012-11-19 09:30:00,50.67,50.71,50.36,50.71,9700.0,44.356,44.391,44.0846,44.391,9700.0
2012-11-19 09:35:00,50.55,50.74,50.55,50.73,1600.0,44.2509,44.4172,44.2509,44.4085,1600.0
2012-11-19 09:40:00,50.68,50.8,50.68,50.79,2900.0,44.3647,44.4698,44.3647,44.461,2900.0
2012-11-19 09:45:00,50.77,50.85,50.67,50.68,4400.0,44.4435,44.5135,44.356,44.3647,4400.0
2012-11-19 09:50:00,50.67,50.76,50.64,50.73,1200.0,44.356,44.4347,44.3297,44.4085,1200.0
2012-11-19 09:55:00,50.79,50.84,50.79,50.82,1800.0,44.461,44.5048,44.461,44.4873,1800.0
2012-11-19 10:00:00,50.83,50.85,50.69,50.69,1800.0,44.496,44.5135,44.3735,44.3735,1800.0
2012-11-19 10:05:00,50.73,50.77,50.7,50.73,3200.0,44.4085,44.4435,44.3822,44.4085,3200.0
2012-11-19 10:10:00,50.73,50.75,50.67,50.67,3100.0,44.4085,44.426,44.356,44.356,3100.0
2012-11-19 10:15:00,50.74,50.75,50.67,50.67,6400.0,44.4172,44.426,44.356,44.356,6400.0
2012-11-19 10:20:00,50.64,50.68,50.53,50.54,10100.0,44.3297,44.3647,44.2334,44.2422,10100.0
2012-11-19 10:25:00,50.54,50.56,50.49,50.49,2500.0,44.2422,44.2597,44.1984,44.1984,2500.0
2012-11-19 10:30:00,50.49,50.52,50.49,50.51,5600.0,44.1984,44.2247,44.1984,44.2159,5600.0
2012-11-19 10:35:00,50.52,50.53,50.48,50.52,4200.0,44.2247,44.2334,44.1896,44.2247,4200.0
2012-11-19 10:40:00,50.49,50.52,50.47,50.52,1700.0,44.1984,44.2247,44.1809,44.2247,1700.0
2012-11-19 10:45:00,50.52,50.52,50.44,50.44,1600.0,44.2247,44.2247,44.1546,44.1546,1600.0
2012-11-19 10:50:00,50.46,50.5,50.46,50.5,2800.0,44.1721,44.2071,44.1721,44.2071,2800.0
2012-11-19 10:55:00,50.47,50.5,50.46,50.49,4300.0,44.1809,44.2071,44.1721,44.1984,4300.0
2012-11-19 11:00:00,50.49,50.5,50.29,50.36,15000.0,44.1984,44.2071,44.0233,44.0846,15000.0
2012-11-19 11:05:00,50.39,50.43,50.37,50.4,2400.0,44.1109,44.1459,44.0933,44.1196,2400.0
2012-11-19 11:10:00,50.39,50.4,50.34,50.4,3400.0,44.1109,44.1196,44.0671,44.1196,3400.0
2012-11-19 11:15:00,50.4,50.43,50.33,50.33,4700.0,44.1196,44.1459,44.0583,44.0583,4700.0
2012-11-19 11:20:00,50.34,50.34,50.3,50.31,3500.0,44.0671,44.0671,44.0321,44.0408,3500.0
2012-11-19 11:25:00,50.32,50.35,50.31,50.32,47700.0,44.0496,44.0758,44.0408,44.0496,47700.0
2012-11-19 11:30:00,50.32,50.33,50.31,50.32,2400.0,44.0496,44.0583,44.0408,44.0496,2400.0
2012-11-19 11:35:00,50.33,50.33,50.32,50.33,3400.0,44.0583,44.0583,44.0496,44.0583,3400.0
2012-11-19 11:40:00,50.32,50.32,50.28,50.29,3300.0,44.0496,44.0496,44.0146,44.0233,3300.0
2012-11-19 11:45:00,50.3,50.32,50.29,50.32,4600.0,44.0321,44.0496,44.0233,44.0496,4600.0
2012-11-19 11:50:00,50.33,50.35,50.29,50.3,12200.0,44.0583,44.0758,44.0233,44.0321,12200.0
2012-11-19 11:55:00,50.3,50.34,50.3,50.31,8400.0,44.0321,44.0671,44.0321,44.0408,8400.0
2012-11-19 12:00:00,50.33,50.35,50.31,50.35,6400.0,44.0583,44.0758,44.0408,44.0758,6400.0
2012-11-19 12:05:00,50.34,50.35,50.3,50.33,40800.0,44.0671,44.0758,44.0321,44.0583,40800.0
2012-11-19 12:10:00,50.33,50.35,50.32,50.35,30300.0,44.0583,44.0758,44.0496,44.0758,30300.0
2012-11-19 12:15:00,50.34,50.34,50.32,50.33,8000.0,44.0671,44.0671,44.0496,44.0583,8000.0
2012-11-19 12:20:00,50.34,50.35,50.31,50.34,9000.0,44.0671,44.0758,44.0408,44.0671,9000.0
2012-11-19 12:25:00,50.33,50.34,50.32,50.34,1800.0,44.0583,44.0671,44.0496,44.0671,1800.0
2012-11-19 12:30:00,50.33,50.34,50.32,50.34,2700.0,44.0583,44.0671,44.0496,44.0671,2700.0
2012-11-19 12:35:00,50.34,50.38,50.34,50.38,2000.0,44.0671,44.1021,44.0671,44.1021,2000.0
2012-11-19 12:40:00,50.36,50.37,50.34,50.37,2300.0,44.0846,44.0933,44.0671,44.0933,2300.0
2012-11-19 12:45:00,50.35,50.35,50.31,50.33,6400.0,44.0758,44.0758,44.0408,44.0583,6400.0
2012-11-19 12:50:00,50.31,50.33,50.3,50.3,4900.0,44.0408,44.0583,44.0321,44.0321,4900.0
2012-11-19 12:55:00,50.3,50.3,50.27,50.27,8100.0,44.0321,44.0321,44.0058,44.0058,8100.0
2012-11-19 13:00:00,50.27,50.3,50.27,50.28,3400.0,44.0058,44.0321,44.0058,44.0146,3400.0
2012-11-19 13:05:00,50.3,50.3,50.27,50.27,9600.0,44.0321,44.0321,44.0058,44.0058,9600.0
2012-11-19 13:10:00,50.28,50.29,50.26,50.28,8300.0,44.0146,44.0233,43.9971,44.0146,8300.0
2012-11-19 13:15:00,50.28,50.28,50.23,50.23,7900.0,44.0146,44.0146,43.9708,43.9708,7900.0
2012-11-19 13:20:00,50.23,50.23,50.2,50.2,8500.0,43.9708,43.9708,43.9445,43.9445,8500.0
2012-11-19 13:25:00,50.25,50.25,50.22,50.24,12000.0,43.9883,43.9883,43.962,43.9795,12000.0
2012-11-19 13:30:00,50.24,50.3,50.24,50.3,2900.0,43.9795,44.0321,43.9795,44.0321,2900.0
2012-11-19 13:35:00,50.3,50.33,50.3,50.32,36900.0,44.0321,44.0583,44.0321,44.0496,36900.0
2012-11-19 13:40:00,50.33,50.33,50.31,50.31,5500.0,44.0583,44.0583,44.0408,44.0408,5500.0
2012-11-19 13:45:00,50.31,50.33,50.3,50.31,7300.0,44.0408,44.0583,44.0321,44.0408,7300.0
2012-11-19 13:50:00,50.31,50.38,50.3,50.34,11200.0,44.0408,44.1021,44.0321,44.0671,11200.0
2012-11-19 13:55:00,50.32,50.33,50.3,50.3,2600.0,44.0496,44.0583,44.0321,44.0321,2600.0
2012-11-19 14:00:00,50.31,50.32,50.25,50.27,23300.0,44.0408,44.0496,43.9883,44.0058,23300.0
2012-11-19 14:05:00,50.28,50.32,50.27,50.29,9000.0,44.0146,44.0496,44.0058,44.0233,9000.0
2012-11-19 14:10:00,50.29,50.29,50.27,50.28,6400.0,44.0233,44.0233,44.0058,44.0146,6400.0
2012-11-19 14:15:00,50.28,50.29,50.28,50.29,7400.0,44.0146,44.0233,44.0146,44.0233,7400.0
2012-11-19 14:20:00,50.29,50.3,50.29,50.3,6600.0,44.0233,44.0321,44.0233,44.0321,6600.0
2012-11-19 14:25:00,50.29,50.31,50.29,50.31,3700.0,44.0233,44.0408,44.0233,44.0408,3700.0
2012-11-19 14:30:00,50.31,50.32,50.29,50.3,8600.0,44.0408,44.0496,44.0233,44.0321,8600.0
2012-11-19 14:35:00,50.3,50.33,50.28,50.33,8200.0,44.0321,44.0583,44.0146,44.0583,8200.0
2012-11-19 14:40:00,50.33,50.39,50.33,50.38,27500.0,44.0583,44.1109,44.0583,44.1021,27500.0
2012-11-19 14:45:00,50.38,50.45,50.38,50.4,17100.0,44.1021,44.1634,44.1021,44.1196,17100.0
2012-11-19 14:50:00,50.41,50.45,50.39,50.41,8800.0,44.1284,44.1634,44.1109,44.1284,8800.0
2012-11-19 14:55:00,50.4,50.41,50.38,50.39,4600.0,44.1196,44.1284,44.1021,44.1109,4600.0
2012-11-19 15:00:00,50.39,50.41,50.35,50.36,10700.0,44.1109,44.1284,44.0758,44.0846,10700.0
2012-11-19 15:05:00,50.37,50.38,50.36,50.36,6000.0,44.0933,44.1021,44.0846,44.0846,6000.0
2012-11-19 15:10:00,50.37,50.37,50.32,50.34,17900.0,44.0933,44.0933,44.0496,44.0671,17900.0
2012-11-19 15:15:00,50.34,50.37,50.34,50.37,5600.0,44.0671,44.0933,44.0671,44.0933,5600.0
2012-11-19 15:20:00,50.37,50.37,50.36,50.37,10200.0,44.0933,44.0933,44.0846,44.0933,10200.0
2012-11-19 15:25:00,50.36,50.36,50.31,50.35,8300.0,44.0846,44.0846,44.0408,44.0758,8300.0
2012-11-19 15:30:00,50.34,50.35,50.27,50.27,15000.0,44.0671,44.0758,44.0058,44.0058,15000.0
2012-11-19 15:35:00,50.28,50.29,50.19,50.2,23900.0,44.0146,44.0233,43.9358,43.9445,23900.0
2012-11-19 15:40:00,50.2,50.25,50.19,50.23,16400.0,43.9445,43.9883,43.9358,43.9708,16400.0
2012-11-19 15:45:00,50.22,50.22,50.19,50.2,22800.0,43.962,43.962,43.9358,43.9445,22800.0
2012-11-19 15:50:00,50.2,50.26,50.19,50.24,35900.0,43.9445,43.9971,43.9358,43.9795,35900.0
2012-11-19 15:55:00,50.23,50.26,50.18,50.26,94200.0,43.9708,43.9971,43.927,43.9971,94200.0
2012-11-20 09:30:00,50.14,50.14,49.84,50.0,5400.0,44.0485,44.0485,43.7849,43.9255,5400.0
2012-11-20 09:35:00,50.01,50.1,50.01,50.04,2500.0,43.9342,44.0133,43.9342,43.9606,2500.0
2012-11-20 09:40:00,50.05,50.12,50.01,50.09,20700.0,43.9694,44.0309,43.9342,44.0045,20700.0
2012-11-20 09:45:00,50.1,50.17,50.05,50.17,6900.0,44.0133,44.0748,43.9694,44.0748,6900.0
2012-11-20 09:50:00,50.13,50.14,50.1,50.11,2300.0,44.0397,44.0485,44.0133,44.0221,2300.0
2012-11-20 09:55:00,50.1,50.16,50.1,50.15,1800.0,44.0133,44.066,44.0133,44.0572,1800.0
2012-11-20 10:00:00,50.12,50.16,50.09,50.12,5300.0,44.0309,44.066,44.0045,44.0309,5300.0
2012-11-20 10:05:00,50.12,50.14,49.97,50.04,18200.0,44.0309,44.0485,43.8991,43.9606,18200.0
2012-11-20 10:10:00,50.07,50.2,50.07,50.2,4300.0,43.987,44.1012,43.987,44.1012,4300.0
2012-11-20 10:15:00,50.2,50.23,50.17,50.21,1300.0,44.1012,44.1275,44.0748,44.1099,1300.0
2012-11-20 10:20:00,50.22,50.27,50.21,50.25,3200.0,44.1187,44.1627,44.1099,44.1451,3200.0
2012-11-20 10:25:00,50.2,50.22,50.19,50.19,1400.0,44.1012,44.1187,44.0924,44.0924,1400.0
2012-11-20 10:30:00,50.19,50.25,50.19,50.22,3900.0,44.0924,44.1451,44.0924,44.1187,3900.0
2012-11-20 10:35:00,50.25,50.33,50.21,50.32,10100.0,44.1451,44.2154,44.1099,44.2066,10100.0
2012-11-20 10:40:00,50.31,50.32,50.26,50.3,1200.0,44.1978,44.2066,44.1539,44.189,1200.0
2012-11-20 10:45:00,50.3,50.4,50.29,50.39,4900.0,44.189,44.2769,44.1802,44.2681,4900.0
2012-11-20 10:50:00,50.41,50.41,50.29,50.29,4400.0,44.2857,44.2857,44.1802,44.1802,4400.0
2012-11-20 10:55:00,50.28,50.33,50.28,50.29,600.0,44.1714,44.2154,44.1714,44.1802,600.0
2012-11-20 11:00:00,50.32,50.33,50.26,50.26,2400.0,44.2066,44.2154,44.1539,44.1539,2400.0
2012-11-20 11:05:00,50.26,50.3,50.23,50.29,7600.0,44.1539,44.189,44.1275,44.1802,7600.0
2012-11-20 11:10:00,50.29,50.32,50.24,50.28,7600.0,44.1802,44.2066,44.1363,44.1714,7600.0
2012-11-20 11:15:00,50.29,50.42,50.28,50.41,13500.0,44.1802,44.2944,44.1714,44.2857,13500.0
2012-11-20 11:20:00,50.41,50.44,50.35,50.42,9800.0,44.2857,44.312,44.2329,44.2944,9800.0
2012-11-20 11:25:00,50.42,50.47,50.42,50.44,6000.0,44.2944,44.3384,44.2944,44.312,6000.0
2012-11-20 11:30:00,50.46,50.49,50.43,50.47,8600.0,44.3296,44.3559,44.3032,44.3384,8600.0
2012-11-20 11:35:00,50.45,50.47,50.43,50.44,3600.0,44.3208,44.3384,44.3032,44.312,3600.0
2012-11-20 11:40:00,50.43,50.46,50.42,50.45,2000.0,44.3032,44.3296,44.2944,44.3208,2000.0
2012-11-20 11:45:00,50.45,50.51,50.45,50.51,6400.0,44.3208,44.3735,44.3208,44.3735,6400.0
2012-11-20 11:50:00,50.47,50.57,50.47,50.54,4800.0,44.3384,44.4262,44.3384,44.3999,4800.0
2012-11-20 11:55:00,50.55,50.6,50.54,50.54,4200.0,44.4086,44.4526,44.3999,44.3999,4200.0
2012-11-20 12:00:00,50.54,50.58,50.54,50.57,1400.0,44.3999,44.435,44.3999,44.4262,1400.0
2012-11-20 12:05:00,50.58,50.59,50.48,50.51,4300.0,44.435,44.4438,44.3471,44.3735,4300.0
2012-11-20 12:10:00,50.52,50.52,50.52,50.52,400.0,44.3823,44.3823,44.3823,44.3823,400.0
2012-11-20 12:15:00,50.51,50.54,50.49,50.51,1800.0,44.3735,44.3999,44.3559,44.3735,1800.0
2012-11-20 12:20:00,50.5,50.51,50.5,50.51,800.0,44.3647,44.3735,44.3647,44.3735,800.0
2012-11-20 12:25:00,50.5,50.5,50.39,50.39,2900.0,44.3647,44.3647,44.2681,44.2681,2900.0
2012-11-20 12:30:00,50.42,50.43,50.39,50.43,900.0,44.2944,44.3032,44.2681,44.3032,900.0
2012-11-20 12:35:00,50.47,50.47,50.44,50.44,1000.0,44.3384,44.3384,44.312,44.312,1000.0
2012-11-20 12:40:00,50.44,50.44,50.42,50.43,1000.0,44.312,44.312,44.2944,44.3032,1000.0
2012-11-20 12:45:00,50.44,50.45,50.44,50.44,500.0,44.312,44.3208,44.312,44.312,500.0
2012-11-20 12:50:00,50.44,50.45,50.43,50.44,3700.0,44.312,44.3208,44.3032,44.312,3700.0
2012-11-20 12:55:00,50.44,50.47,50.44,50.46,3400.0,44.312,44.3384,44.312,44.3296,3400.0
2012-11-20 13:00:00,50.43,50.43,50.39,50.4,2200.0,44.3032,44.3032,44.2681,44.2769,2200.0
2012-11-20 13:05:00,50.41,50.41,50.33,50.34,2100.0,44.2857,44.2857,44.2154,44.2242,2100.0
2012-11-20 13:10:00,50.32,50.32,50.19,50.24,9200.0,44.2066,44.2066,44.0924,44.1363,9200.0
2012-11-20 13:15:00,50.24,50.32,50.24,50.25,6900.0,44.1363,44.2066,44.1363,44.1451,6900.0
2012-11-20 13:20:00,50.24,50.25,50.24,50.25,400.0,44.1363,44.1451,44.1363,44.1451,400.0
2012-11-20 13:25:00,50.23,50.25,50.17,50.17,13100.0,44.1275,44.1451,44.0748,44.0748,13100.0
2012-11-20 13:30:00,50.18,50.21,50.18,50.21,1700.0,44.0836,44.1099,44.0836,44.1099,1700.0
2012-11-20 13:35:00,50.2,50.27,50.2,50.26,4100.0,44.1012,44.1627,44.1012,44.1539,4100.0
2012-11-20 13:40:00,50.23,50.28,50.21,50.24,6200.0,44.1275,44.1714,44.1099,44.1363,6200.0
2012-11-20 13:45:00,50.24,50.29,50.2,50.28,2800.0,44.1363,44.1802,44.1012,44.1714,2800.0
2012-11-20 13:50:00,50.28,50.3,50.27,50.29,1500.0,44.1714,44.189,44.1627,44.1802,1500.0
2012-11-20 13:55:00,50.3,50.33,50.27,50.33,3200.0,44.189,44.2154,44.1627,44.2154,3200.0
2012-11-20 14:00:00,50.36,50.37,50.29,50.3,4100.0,44.2417,44.2505,44.1802,44.189,4100.0
2012-11-20 14:05:00,50.3,50.35,50.3,50.34,4000.0,44.189,44.2329,44.189,44.2242,4000.0
2012-11-20 14:10:00,50.34,50.38,50.33,50.33,4000.0,44.2242,44.2593,44.2154,44.2154,4000.0
2012-11-20 14:15:00,50.34,50.37,50.33,50.35,2600.0,44.2242,44.2505,44.2154,44.2329,2600.0
2012-11-20 14:20:00,50.35,50.35,50.31,50.31,2800.0,44.2329,44.2329,44.1978,44.1978,2800.0
2012-11-20 14:25:00,50.34,50.37,50.34,50.36,8600.0,44.2242,44.2505,44.2242,44.2417,8600.0
2012-11-20 14:30:00,50.36,50.36,50.33,50.33,12200.0,44.2417,44.2417,44.2154,44.2154,12200.0
2012-11-20 14:35:00,50.34,50.34,50.3,50.3,5400.0,44.2242,44.2242,44.189,44.189,5400.0
2012-11-20 14:40:00,50.32,50.34,50.3,50.31,5300.0,44.2066,44.2242,44.189,44.1978,5300.0
2012-11-20 14:45:00,50.3,50.33,50.28,50.3,9400.0,44.189,44.2154,44.1714,44.189,9400.0
2012-11-20 14:50:00,50.3,50.37,50.3,50.33,5000.0,44.189,44.2505,44.189,44.2154,5000.0
2012-11-20 14:55:00,50.33,50.37,50.33,50.36,14700.0,44.2154,44.2505,44.2154,44.2417,14700.0
2012-11-20 15:00:00,50.36,50.38,50.34,50.37,11500.0,44.2417,44.2593,44.2242,44.2505,11500.0
2012-11-20 15:05:00,50.36,50.37,50.34,50.36,5800.0,44.2417,44.2505,44.2242,44.2417,5800.0
2012-11-20 15:10:00,50.36,50.38,50.34,50.38,4500.0,44.2417,44.2593,44.2242,44.2593,4500.0
2012-11-20 15:15:00,50.37,50.37,50.32,50.35,6600.0,44.2505,44.2505,44.2066,44.2329,6600.0
2012-11-20 15:20:00,50.37,50.38,50.32,50.36,3900.0,44.2505,44.2593,44.2066,44.2417,3900.0
2012-11-20 15:25:00,50.35,50.35,50.3,50.33,3700.0,44.2329,44.2329,44.189,44.2154,3700.0
2012-11-20 15:30:00,50.33,50.36,50.28,50.34,16900.0,44.2154,44.2417,44.1714,44.2242,16900.0
2012-11-20 15:35:00,50.33,50.37,50.33,50.36,36500.0,44.2154,44.2505,44.2154,44.2417,36500.0
2012-11-20 15:40:00,50.36,50.38,50.35,50.37,8400.0,44.2417,44.2593,44.2329,44.2505,8400.0
2012-11-20 15:45:00,50.36,50.4,50.33,50.4,23900.0,44.2417,44.2769,44.2154,44.2769,23900.0
2012-11-20 15:50:00,50.4,50.49,50.38,50.48,27400.0,44.2769,44.3559,44.2593,44.3471,27400.0
2012-11-20 15:55:00,50.47,50.51,50.43,50.5,75000.0,44.3384,44.3735,44.3032,44.3647,75000.0
2012-11-21 09:30:00,50.44,50.5,50.29,50.49,5900.0,44.312,44.3647,44.1802,44.3559,5900.0
2012-11-21 09:35:00,50.55,50.61,50.51,50.51,900.0,44.4086,44.4614,44.3735,44.3735,900.0
2012-11-21 09:40:00,50.57,50.73,50.57,50.65,3000.0,44.4262,44.5668,44.4262,44.4965,3000.0
2012-11-21 09:45:00,50.66,50.66,50.51,50.62,2400.0,44.5053,44.5053,44.3735,44.4701,2400.0
2012-11-21 09:50:00,50.63,50.63,50.5,50.5,3200.0,44.4789,44.4789,44.3647,44.3647,3200.0
2012-11-21 09:55:00,50.51,50.56,50.42,50.56,8100.0,44.3735,44.4174,44.2944,44.4174,8100.0
2012-11-21 10:00:00,50.51,50.52,50.45,50.52,3600.0,44.3735,44.3823,44.3208,44.3823,3600.0
2012-11-21 10:05:00,50.51,50.53,50.45,50.52,4600.0,44.3735,44.3911,44.3208,44.3823,4600.0
2012-11-21 10:10:00,50.48,50.5,50.41,50.47,3200.0,44.3471,44.3647,44.2857,44.3384,3200.0
2012-11-21 10:15:00,50.48,50.52,50.44,50.49,5200.0,44.3471,44.3823,44.312,44.3559,5200.0
2012-11-21 10:20:00,50.51,50.64,50.5,50.5,7500.0,44.3735,44.4877,44.3647,44.3647,7500.0
2012-11-21 10:25:00,50.51,50.55,50.4,50.48,8800.0,44.3735,44.4086,44.2769,44.3471,8800.0
2012-11-21 10:30:00,50.46,50.47,50.4,50.45,8100.0,44.3296,44.3384,44.2769,44.3208,8100.0
2012-11-21 10:35:00,50.45,50.48,50.41,50.48,2700.0,44.3208,44.3471,44.2857,44.3471,2700.0
2012-11-21 10:40:00,50.45,50.45,50.4,50.42,2800.0,44.3208,44.3208,44.2769,44.2944,2800.0
2012-11-21 10:45:00,50.42,50.46,50.39,50.45,3200.0,44.2944,44.3296,44.2681,44.3208,3200.0
2012-11-21 10:50:00,50.43,50.46,50.42,50.45,2600.0,44.3032,44.3296,44.2944,44.3208,2600.0
2012-11-21 10:55:00,50.47,50.49,50.44,50.46,2600.0,44.3384,44.3559,44.312,44.3296,2600.0
2012-11-21 11:00:00,50.43,50.47,50.43,50.46,2800.0,44.3032,44.3384,44.3032,44.3296,2800.0
2012-11-21 11:05:00,50.46,50.5,50.45,50.5,2700.0,44.3296,44.3647,44.3208,44.3647,2700.0
2012-11-21 11:10:00,50.49,50.5,50.45,50.46,4800.0,44.3559,44.3647,44.3208,44.3296,4800.0
2012-11-21 11:15:00,50.46,50.48,50.46,50.47,800.0,44.3296,44.3471,44.3296,44.3384,800.0
2012-11-21 11:20:00,50.49,50.49,50.44,50.44,2400.0,44.3559,44.3559,44.312,44.312,2400.0
2012-11-21 11:25:00,50.45,50.48,50.44,50.47,3400.0,44.3208,44.3471,44.312,44.3384,3400.0
2012-11-21 11:30:00,50.47,50.48,50.46,50.46,1100.0,44.3384,44.3471,44.3296,44.3296,1100.0
2012-11-21 11:35:00,50.45,50.49,50.45,50.47,800.0,44.3208,44.3559,44.3208,44.3384,800.0
2012-11-21 11:40:00,50.47,50.5,50.47,50.5,800.0,44.3384,44.3647,44.3384,44.3647,800.0
2012-11-21 11:45:00,50.5,50.5,50.48,50.49,800.0,44.3647,44.3647,44.3471,44.3559,800.0
2012-11-21 11:50:00,50.47,50.52,50.45,50.52,13900.0,44.3384,44.3823,44.3208,44.3823,13900.0
2012-11-21 11:55:00,50.51,50.55,50.51,50.54,2300.0,44.3735,44.4086,44.3735,44.3999,2300.0
2012-11-21 12:00:00,50.54,50.54,50.54,50.54,0.0,44.3999,44.3999,44.3999,44.3999,0.0
2012-11-21 12:05:00,50.5,50.51,50.48,50.5,1200.0,44.3647,44.3735,44.3471,44.3647,1200.0
2012-11-21 12:10:00,50.48,50.52,50.48,50.52,2200.0,44.3471,44.3823,44.3471,44.3823,2200.0
2012-11-21 12:15:00,50.5,50.51,50.49,50.51,1200.0,44.3647,44.3735,44.3559,44.3735,1200.0
2012-11-21 12:20:00,50.51,50.53,50.5,50.52,700.0,44.3735,44.3911,44.3647,44.3823,700.0
2012-11-21 12:25:00,50.54,50.57,50.54,50.55,3900.0,44.3999,44.4262,44.3999,44.4086,3900.0
2012-11-21 12:30:00,50.56,50.58,50.54,50.57,2500.0,44.4174,44.435,44.3999,44.4262,2500.0
2012-11-21 12:35:00,50.59,50.61,50.56,50.59,2000.0,44.4438,44.4614,44.4174,44.4438,2000.0
2012-11-21 12:40:00,50.58,50.59,50.58,50.59,500.0,44.435,44.4438,44.435,44.4438,500.0
2012-11-21 12:45:00,50.57,50.61,50.57,50.61,1200.0,44.4262,44.4614,44.4262,44.4614,1200.0
2012-11-21 12:50:00,50.59,50.59,50.56,50.56,1100.0,44.4438,44.4438,44.4174,44.4174,1100.0
2012-11-21 12:55:00,50.53,50.57,50.53,50.56,600.0,44.3911,44.4262,44.3911,44.4174,600.0
2012-11-21 13:00:00,50.54,50.57,50.54,50.55,2400.0,44.3999,44.4262,44.3999,44.4086,2400.0
2012-11-21 13:05:00,50.55,50.56,50.54,50.56,2900.0,44.4086,44.4174,44.3999,44.4174,2900.0
2012-11-21 13:10:00,50.55,50.57,50.55,50.57,400.0,44.4086,44.4262,44.4086,44.4262,400.0
2012-11-21 13:15:00,50.57,50.58,50.55,50.58,3000.0,44.4262,44.435,44.4086,44.435,3000.0
2012-11-21 13:20:00,50.58,50.58,50.58,50.58,300.0,44.435,44.435,44.435,44.435,300.0
2012-11-21 13:25:00,50.59,50.63,50.59,50.62,8300.0,44.4438,44.4789,44.4438,44.4701,8300.0
2012-11-21 13:30:00,50.6,50.6,50.6,50.6,100.0,44.4526,44.4526,44.4526,44.4526,100.0
2012-11-21 13:35:00,50.61,50.66,50.61,50.66,1000.0,44.4614,44.5053,44.4614,44.5053,1000.0
2012-11-21 13:40:00,50.67,50.69,50.65,50.69,1900.0,44.5141,44.5316,44.4965,44.5316,1900.0
2012-11-21 13:45:00,50.68,50.73,50.68,50.73,1300.0,44.5228,44.5668,44.5228,44.5668,1300.0
2012-11-21 13:50:00,50.71,50.72,50.68,50.68,2800.0,44.5492,44.558,44.5228,44.5228,2800.0
2012-11-21 13:55:00,50.69,50.72,50.68,50.71,1500.0,44.5316,44.558,44.5228,44.5492,1500.0
2012-11-21 14:00:00,50.68,50.72,50.68,50.68,3100.0,44.5228,44.558,44.5228,44.5228,3100.0
2012-11-21 14:05:00,50.68,50.74,50.68,50.71,1000.0,44.5228,44.5756,44.5228,44.5492,1000.0
2012-11-21 14:10:00,50.72,50.73,50.68,50.68,2000.0,44.558,44.5668,44.5228,44.5228,2000.0
2012-11-21 14:15:00,50.68,50.7,50.68,50.69,3100.0,44.5228,44.5404,44.5228,44.5316,3100.0
2012-11-21 14:20:00,50.7,50.72,50.69,50.69,600.0,44.5404,44.558,44.5316,44.5316,600.0
2012-11-21 14:25:00,50.69,50.71,50.66,50.68,3600.0,44.5316,44.5492,44.5053,44.5228,3600.0
2012-11-21 14:30:00,50.68,50.68,50.67,50.67,400.0,44.5228,44.5228,44.5141,44.5141,400.0
2012-11-21 14:35:00,50.67,50.69,50.64,50.64,1800.0,44.5141,44.5316,44.4877,44.4877,1800.0
2012-11-21 14:40:00,50.64,50.68,50.64,50.68,3100.0,44.4877,44.5228,44.4877,44.5228,3100.0
2012-11-21 14:45:00,50.68,50.71,50.66,50.71,3900.0,44.5228,44.5492,44.5053,44.5492,3900.0
2012-11-21 14:50:00,50.71,50.71,50.68,50.68,1200.0,44.5492,44.5492,44.5228,44.5228,1200.0
2012-11-21 14:55:00,50.66,50.68,50.66,50.68,2000.0,44.5053,44.5228,44.5053,44.5228,2000.0
2012-11-21 15:00:00,50.67,50.71,50.67,50.71,23500.0,44.5141,44.5492,44.5141,44.5492,23500.0
2012-11-21 15:05:00,50.71,50.75,50.7,50.75,90600.0,44.5492,44.5843,44.5404,44.5843,90600.0
2012-11-21 15:10:00,50.74,50.74,50.72,50.73,800.0,44.5756,44.5756,44.558,44.5668,800.0
2012-11-21 15:15:00,50.72,50.72,50.7,50.72,10000.0,44.558,44.558,44.5404,44.558,10000.0
2012-11-21 15:20:00,50.7,50.71,50.67,50.69,10800.0,44.5404,44.5492,44.5141,44.5316,10800.0
2012-11-21 15:25:00,50.64,50.74,50.62,50.67,25200.0,44.4877,44.5756,44.4701,44.5141,25200.0
2012-11-21 15:30:00,50.68,50.73,50.67,50.73,5300.0,44.5228,44.5668,44.5141,44.5668,5300.0
2012-11-21 15:35:00,50.72,50.76,50.72,50.75,4800.0,44.558,44.5931,44.558,44.5843,4800.0
2012-11-21 15:40:00,50.75,50.77,50.74,50.77,2900.0,44.5843,44.6019,44.5756,44.6019,2900.0
2012-11-21 15:45:00,50.75,50.75,50.7,50.73,8900.0,44.5843,44.5843,44.5404,44.5668,8900.0
2012-11-21 15:50:00,50.74,50.75,50.7,50.74,10700.0,44.5756,44.5843,44.5404,44.5756,10700.0
2012-11-21 15:55:00,50.75,50.75,50.73,50.75,19000.0,44.5843,44.5843,44.5668,44.5843,19000.0
2012-11-23 09:30:00,50.88,50.99,50.77,50.8,10700.0,44.6985,44.7952,44.6019,44.6283,10700.0
2012-11-23 09:35:00,50.76,50.77,50.71,50.71,4500.0,44.5931,44.6019,44.5492,44.5492,4500.0
2012-11-23 09:40:00,50.75,50.79,50.73,50.76,3100.0,44.5843,44.6195,44.5668,44.5931,3100.0
2012-11-23 09:45:00,50.79,50.86,50.72,50.86,3800.0,44.6195,44.681,44.558,44.681,3800.0
2012-11-23 09:50:00,50.79,50.79,50.7,50.76,5700.0,44.6195,44.6195,44.5404,44.5931,5700.0
2012-11-23 09:55:00,50.77,50.9,50.77,50.81,4800.0,44.6019,44.7161,44.6019,44.6371,4800.0
2012-11-23 10:00:00,50.84,50.86,50.78,50.78,2700.0,44.6634,44.681,44.6107,44.6107,2700.0
2012-11-23 10:05:00,50.78,50.8,50.74,50.75,2200.0,44.6107,44.6283,44.5756,44.5843,2200.0
2012-11-23 10:10:00,50.74,50.84,50.74,50.74,15200.0,44.5756,44.6634,44.5756,44.5756,15200.0
2012-11-23 10:15:00,50.74,50.85,50.74,50.85,8000.0,44.5756,44.6722,44.5756,44.6722,8000.0
2012-11-23 10:20:00,50.85,50.94,50.82,50.94,6300.0,44.6722,44.7513,44.6458,44.7513,6300.0
2012-11-23 10:25:00,50.9,50.96,50.89,50.95,4600.0,44.7161,44.7688,44.7073,44.76,4600.0
2012-11-23 10:30:00,50.92,51.0,50.92,50.98,3600.0,44.7337,44.804,44.7337,44.7864,3600.0
2012-11-23 10:35:00,50.96,50.97,50.92,50.92,2900.0,44.7688,44.7776,44.7337,44.7337,2900.0
2012-11-23 10:40:00,50.94,50.98,50.88,50.93,6200.0,44.7513,44.7864,44.6985,44.7425,6200.0
2012-11-23 10:45:00,50.95,51.01,50.95,51.0,14900.0,44.76,44.8128,44.76,44.804,14900.0
2012-11-23 10:50:00,51.0,51.04,50.97,51.03,6700.0,44.804,44.8391,44.7776,44.8303,6700.0
2012-11-23 10:55:00,51.0,51.02,50.99,51.02,2000.0,44.804,44.8215,44.7952,44.8215,2000.0
2012-11-23 11:00:00,51.02,51.02,50.99,51.01,8600.0,44.8215,44.8215,44.7952,44.8128,8600.0
2012-11-23 11:05:00,51.01,51.01,50.92,50.93,3200.0,44.8128,44.8128,44.7337,44.7425,3200.0
2012-11-23 11:10:00,50.92,50.96,50.92,50.94,1200.0,44.7337,44.7688,44.7337,44.7513,1200.0
2012-11-23 11:15:00,50.95,50.98,50.95,50.98,1200.0,44.76,44.7864,44.76,44.7864,1200.0
2012-11-23 11:20:00,51.0,51.03,50.98,50.98,3200.0,44.804,44.8303,44.7864,44.7864,3200.0
2012-11-23 11:25:00,50.98,51.0,50.95,51.0,1000.0,44.7864,44.804,44.76,44.804,1000.0
2012-11-23 11:30:00,51.0,51.0,50.92,50.93,4700.0,44.804,44.804,44.7337,44.7425,4700.0
2012-11-23 11:35:00,50.93,50.93,50.91,50.92,4500.0,44.7425,44.7425,44.7249,44.7337,4500.0
2012-11-23 11:40:00,50.92,50.93,50.91,50.91,3900.0,44.7337,44.7425,44.7249,44.7249,3900.0
2012-11-23 11:45:00,50.91,50.92,50.9,50.91,2600.0,44.7249,44.7337,44.7161,44.7249,2600.0
2012-11-23 11:50:00,50.92,50.95,50.92,50.95,1300.0,44.7337,44.76,44.7337,44.76,1300.0
2012-11-23 11:55:00,50.94,50.95,50.94,50.95,700.0,44.7513,44.76,44.7513,44.76,700.0
2012-11-23 12:00:00,50.95,51.0,50.94,50.94,3700.0,44.76,44.804,44.7513,44.7513,3700.0
2012-11-23 12:05:00,50.95,50.97,50.93,50.97,800.0,44.76,44.7776,44.7425,44.7776,800.0
2012-11-23 12:10:00,50.95,50.99,50.95,50.99,1600.0,44.76,44.7952,44.76,44.7952,1600.0
2012-11-23 12:15:00,50.99,51.01,50.93,50.96,6100.0,44.7952,44.8128,44.7425,44.7688,6100.0
2012-11-23 12:20:00,50.96,50.97,50.9,50.97,6700.0,44.7688,44.7776,44.7161,44.7776,6700.0
2012-11-23 12:25:00,50.94,50.94,50.9,50.93,2000.0,44.7513,44.7513,44.7161,44.7425,2000.0
2012-11-23 12:30:00,50.93,50.94,50.91,50.91,1800.0,44.7425,44.7513,44.7249,44.7249,1800.0
2012-11-23 12:35:00,50.92,50.98,50.92,50.97,6100.0,44.7337,44.7864,44.7337,44.7776,6100.0
2012-11-23 12:40:00,51.0,51.0,50.94,50.98,26300.0,44.804,44.804,44.7513,44.7864,26300.0
2012-11-23 12:45:00,50.99,51.02,50.97,50.98,10800.0,44.7952,44.8215,44.7776,44.7864,10800.0
2012-11-23 12:50:00,51.0,51.01,50.99,51.0,8500.0,44.804,44.8128,44.7952,44.804,8500.0
2012-11-23 12:55:00,51.0,51.03,50.99,51.0,45700.0,44.804,44.8303,44.7952,44.804,45700.0
2012-11-26 09:30:00,50.85,51.03,50.75,50.99,10900.0,44.6722,44.8303,44.5843,44.7952,10900.0
2012-11-26 09:35:00,50.98,51.03,50.82,50.89,6600.0,44.7864,44.8303,44.6458,44.7073,6600.0
2012-11-26 09:40:00,50.87,50.95,50.87,50.91,4500.0,44.6898,44.76,44.6898,44.7249,4500.0
2012-11-26 09:45:00,50.89,50.89,50.8,50.8,4400.0,44.7073,44.7073,44.6283,44.6283,4400.0
2012-11-26 09:50:00,50.81,50.83,50.8,50.81,2700.0,44.6371,44.6546,44.6283,44.6371,2700.0
2012-11-26 09:55:00,50.83,50.97,50.8,50.92,3200.0,44.6546,44.7776,44.6283,44.7337,3200.0
2012-11-26 10:00:00,50.89,50.9,50.82,50.88,5300.0,44.7073,44.7161,44.6458,44.6985,5300.0
2012-11-26 10:05:00,50.87,50.88,50.82,50.82,1100.0,44.6898,44.6985,44.6458,44.6458,1100.0
2012-11-26 10:10:00,50.85,50.95,50.84,50.95,10300.0,44.6722,44.76,44.6634,44.76,10300.0
2012-11-26 10:15:00,50.95,50.95,50.92,50.94,2800.0,44.76,44.76,44.7337,44.7513,2800.0
2012-11-26 10:20:00,50.95,50.95,50.88,50.88,3100.0,44.76,44.76,44.6985,44.6985,3100.0
2012-11-26 10:25:00,50.86,50.94,50.84,50.88,18300.0,44.681,44.7513,44.6634,44.6985,18300.0
2012-11-26 10:30:00,50.92,50.93,50.88,50.91,1600.0,44.7337,44.7425,44.6985,44.7249,1600.0
2012-11-26 10:35:00,50.9,50.93,50.88,50.92,4500.0,44.7161,44.7425,44.6985,44.7337,4500.0
2012-11-26 10:40:00,50.93,50.99,50.91,50.99,2900.0,44.7425,44.7952,44.7249,44.7952,2900.0
2012-11-26 10:45:00,50.99,50.99,50.98,50.98,1500.0,44.7952,44.7952,44.7864,44.7864,1500.0
2012-11-26 10:50:00,50.99,50.99,50.97,50.99,1100.0,44.7952,44.7952,44.7776,44.7952,1100.0
2012-11-26 10:55:00,50.99,51.04,50.96,50.98,7300.0,44.7952,44.8391,44.7688,44.7864,7300.0
2012-11-26 11:00:00,50.96,51.0,50.93,50.94,1600.0,44.7688,44.804,44.7425,44.7513,1600.0
2012-11-26 11:05:00,50.94,50.94,50.88,50.94,3600.0,44.7513,44.7513,44.6985,44.7513,3600.0
2012-11-26 11:10:00,50.92,50.97,50.91,50.97,2700.0,44.7337,44.7776,44.7249,44.7776,2700.0
2012-11-26 11:15:00,50.95,50.97,50.9,50.93,2600.0,44.76,44.7776,44.7161,44.7425,2600.0
2012-11-26 11:20:00,50.96,50.97,50.94,50.94,2800.0,44.7688,44.7776,44.7513,44.7513,2800.0
2012-11-26 11:25:00,50.94,50.97,50.9,50.93,4900.0,44.7513,44.7776,44.7161,44.7425,4900.0
2012-11-26 11:30:00,50.96,50.97,50.93,50.93,700.0,44.7688,44.7776,44.7425,44.7425,700.0
2012-11-26 11:35:00,50.95,51.0,50.93,50.93,7400.0,44.76,44.804,44.7425,44.7425,7400.0
2012-11-26 11:40:00,50.94,50.96,50.92,50.92,2600.0,44.7513,44.7688,44.7337,44.7337,2600.0
2012-11-26 11:45:00,50.96,50.96,50.91,50.93,2900.0,44.7688,44.7688,44.7249,44.7425,2900.0
2012-11-26 11:50:00,50.92,50.94,50.91,50.91,2400.0,44.7337,44.7513,44.7249,44.7249,2400.0
2012-11-26 11:55:00,50.93,50.97,50.93,50.94,2100.0,44.7425,44.7776,44.7425,44.7513,2100.0
2012-11-26 12:00:00,50.96,50.98,50.94,50.98,1500.0,44.7688,44.7864,44.7513,44.7864,1500.0
2012-11-26 12:05:00,50.98,50.98,50.93,50.95,2600.0,44.7864,44.7864,44.7425,44.76,2600.0
2012-11-26 12:10:00,50.94,50.94,50.88,50.9,6900.0,44.7513,44.7513,44.6985,44.7161,6900.0
2012-11-26 12:15:00,50.88,50.89,50.83,50.83,2400.0,44.6985,44.7073,44.6546,44.6546,2400.0
2012-11-26 12:20:00,50.83,50.83,50.73,50.73,3200.0,44.6546,44.6546,44.5668,44.5668,3200.0
2012-11-26 12:25:00,50.73,50.74,50.64,50.66,7400.0,44.5668,44.5756,44.4877,44.5053,7400.0
2012-11-26 12:30:00,50.66,50.68,50.59,50.6,12700.0,44.5053,44.5228,44.4438,44.4526,12700.0
2012-11-26 12:35:00,50.6,50.69,50.59,50.66,6500.0,44.4526,44.5316,44.4438,44.5053,6500.0
2012-11-26 12:40:00,50.66,50.7,50.59,50.61,6100.0,44.5053,44.5404,44.4438,44.4614,6100.0
2012-11-26 12:45:00,50.61,50.61,50.57,50.61,8500.0,44.4614,44.4614,44.4262,44.4614,8500.0
2012-11-26 12:50:00,50.61,50.62,50.6,50.61,4100.0,44.4614,44.4701,44.4526,44.4614,4100.0
2012-11-26 12:55:00,50.62,50.62,50.57,50.6,8000.0,44.4701,44.4701,44.4262,44.4526,8000.0
2012-11-26 13:00:00,50.6,50.63,50.59,50.62,8700.0,44.4526,44.4789,44.4438,44.4701,8700.0
2012-11-26 13:05:00,50.62,50.65,50.61,50.65,4900.0,44.4701,44.4965,44.4614,44.4965,4900.0
2012-11-26 13:10:00,50.64,50.69,50.64,50.69,2600.0,44.4877,44.5316,44.4877,44.5316,2600.0
2012-11-26 13:15:00,50.7,50.8,50.69,50.8,33800.0,44.5404,44.6283,44.5316,44.6283,33800.0
2012-11-26 13:20:00,50.79,50.84,50.76,50.81,7200.0,44.6195,44.6634,44.5931,44.6371,7200.0
2012-11-26 13:25:00,50.8,50.81,50.72,50.75,5500.0,44.6283,44.6371,44.558,44.5843,5500.0
2012-11-26 13:30:00,50.75,50.8,50.74,50.8,5700.0,44.5843,44.6283,44.5756,44.6283,5700.0
2012-11-26 13:35:00,50.79,50.79,50.74,50.75,4300.0,44.6195,44.6195,44.5756,44.5843,4300.0
2012-11-26 13:40:00,50.75,50.77,50.75,50.76,2700.0,44.5843,44.6019,44.5843,44.5931,2700.0
2012-11-26 13:45:00,50.77,50.77,50.73,50.73,2000.0,44.6019,44.6019,44.5668,44.5668,2000.0
2012-11-26 13:50:00,50.75,50.78,50.74,50.77,1700.0,44.5843,44.6107,44.5756,44.6019,1700.0
2012-11-26 13:55:00,50.76,50.77,50.75,50.75,1100.0,44.5931,44.6019,44.5843,44.5843,1100.0
2012-11-26 14:00:00,50.75,50.76,50.72,50.76,2600.0,44.5843,44.5931,44.558,44.5931,2600.0
2012-11-26 14:05:00,50.76,50.76,50.71,50.71,4400.0,44.5931,44.5931,44.5492,44.5492,4400.0
2012-11-26 14:10:00,50.71,50.73,50.68,50.7,8000.0,44.5492,44.5668,44.5228,44.5404,8000.0
2012-11-26 14:15:00,50.71,50.74,50.71,50.72,1600.0,44.5492,44.5756,44.5492,44.558,1600.0
2012-11-26 14:20:00,50.71,50.71,50.65,50.65,2600.0,44.5492,44.5492,44.4965,44.4965,2600.0
2012-11-26 14:25:00,50.64,50.66,50.6,50.61,7600.0,44.4877,44.5053,44.4526,44.4614,7600.0
2012-11-26 14:30:00,50.61,50.61,50.59,50.61,4800.0,44.4614,44.4614,44.4438,44.4614,4800.0
2012-11-26 14:35:00,50.62,50.64,50.61,50.61,4200.0,44.4701,44.4877,44.4614,44.4614,4200.0
2012-11-26 14:40:00,50.62,50.62,50.53,50.53,6200.0,44.4701,44.4701,44.3911,44.3911,6200.0
2012-11-26 14:45:00,50.54,50.55,50.53,50.55,3600.0,44.3999,44.4086,44.3911,44.4086,3600.0
2012-11-26 14:50:00,50.55,50.66,50.55,50.65,22100.0,44.4086,44.5053,44.4086,44.4965,22100.0
2012-11-26 14:55:00,50.65,50.67,50.65,50.67,3400.0,44.4965,44.5141,44.4965,44.5141,3400.0
2012-11-26 15:00:00,50.67,50.71,50.64,50.69,16400.0,44.5141,44.5492,44.4877,44.5316,16400.0
2012-11-26 15:05:00,50.69,50.71,50.66,50.71,19000.0,44.5316,44.5492,44.5053,44.5492,19000.0
2012-11-26 15:10:00,50.73,50.78,50.72,50.76,6000.0,44.5668,44.6107,44.558,44.5931,6000.0
2012-11-26 15:15:00,50.78,50.81,50.76,50.81,4200.0,44.6107,44.6371,44.5931,44.6371,4200.0
2012-11-26 15:20:00,50.81,50.87,50.81,50.85,3400.0,44.6371,44.6898,44.6371,44.6722,3400.0
2012-11-26 15:25:00,50.85,50.86,50.83,50.84,5000.0,44.6722,44.681,44.6546,44.6634,5000.0
2012-11-26 15:30:00,50.86,50.86,50.8,50.82,8700.0,44.681,44.681,44.6283,44.6458,8700.0
2012-11-26 15:35:00,50.82,50.83,50.79,50.82,6600.0,44.6458,44.6546,44.6195,44.6458,6600.0
2012-11-26 15:40:00,50.83,50.86,50.82,50.85,8400.0,44.6546,44.681,44.6458,44.6722,8400.0
2012-11-26 15:45:00,50.86,50.93,50.85,50.89,18700.0,44.681,44.7425,44.6722,44.7073,18700.0
2012-11-26 15:50:00,50.9,50.97,50.88,50.95,27800.0,44.7161,44.7776,44.6985,44.76,27800.0
2012-11-26 15:55:00,50.95,51.01,50.95,50.99,40100.0,44.76,44.8128,44.76,44.7952,40100.0
2012-11-27 09:30:00,50.73,50.91,50.73,50.82,18900.0,44.5668,44.7249,44.5668,44.6458,18900.0
2012-11-27 09:35:00,50.82,50.88,50.82,50.86,3100.0,44.6458,44.6985,44.6458,44.681,3100.0
2012-11-27 09:40:00,50.82,50.92,50.82,50.9,6400.0,44.6458,44.7337,44.6458,44.7161,6400.0
2012-11-27 09:45:00,50.9,50.93,50.86,50.93,4800.0,44.7161,44.7425,44.681,44.7425,4800.0
2012-11-27 09:50:00,50.94,50.99,50.94,50.97,4100.0,44.7513,44.7952,44.7513,44.7776,4100.0
2012-11-27 09:55:00,50.97,51.0,50.94,51.0,3800.0,44.7776,44.804,44.7513,44.804,3800.0
2012-11-27 10:00:00,51.0,51.01,50.86,50.88,11400.0,44.804,44.8128,44.681,44.6985,11400.0
2012-11-27 10:05:00,50.86,50.89,50.83,50.88,5200.0,44.681,44.7073,44.6546,44.6985,5200.0
2012-11-27 10:10:00,50.92,50.92,50.75,50.75,3100.0,44.7337,44.7337,44.5843,44.5843,3100.0
2012-11-27 10:15:00,50.74,50.83,50.74,50.76,7700.0,44.5756,44.6546,44.5756,44.5931,7700.0
2012-11-27 10:20:00,50.76,50.81,50.74,50.75,8400.0,44.5931,44.6371,44.5756,44.5843,8400.0
2012-11-27 10:25:00,50.75,50.78,50.74,50.78,4600.0,44.5843,44.6107,44.5756,44.6107,4600.0
2012-11-27 10:30:00,50.77,50.94,50.76,50.94,12000.0,44.6019,44.7513,44.5931,44.7513,12000.0
2012-11-27 10:35:00,50.94,50.94,50.84,50.89,5700.0,44.7513,44.7513,44.6634,44.7073,5700.0
2012-11-27 10:40:00,50.86,50.89,50.83,50.86,6800.0,44.681,44.7073,44.6546,44.681,6800.0
2012-11-27 10:45:00,50.84,50.87,50.84,50.84,5400.0,44.6634,44.6898,44.6634,44.6634,5400.0
2012-11-27 10:50:00,50.84,50.84,50.77,50.77,7400.0,44.6634,44.6634,44.6019,44.6019,7400.0
2012-11-27 10:55:00,50.79,50.79,50.7,50.7,5900.0,44.6195,44.6195,44.5404,44.5404,5900.0
2012-11-27 11:00:00,50.72,50.78,50.71,50.77,2000.0,44.558,44.6107,44.5492,44.6019,2000.0
2012-11-27 11:05:00,50.78,50.8,50.77,50.78,2400.0,44.6107,44.6283,44.6019,44.6107,2400.0
2012-11-27 11:10:00,50.79,50.84,50.77,50.77,2300.0,44.6195,44.6634,44.6019,44.6019,2300.0
2012-11-27 11:15:00,50.78,50.8,50.76,50.8,2100.0,44.6107,44.6283,44.5931,44.6283,2100.0
2012-11-27 11:20:00,50.81,50.86,50.81,50.81,1100.0,44.6371,44.681,44.6371,44.6371,1100.0
2012-11-27 11:25:00,50.81,50.83,50.8,50.82,900.0,44.6371,44.6546,44.6283,44.6458,900.0
2012-11-27 11:30:00,50.83,50.83,50.78,50.8,1800.0,44.6546,44.6546,44.6107,44.6283,1800.0
2012-11-27 11:35:00,50.8,50.87,50.8,50.86,5200.0,44.6283,44.6898,44.6283,44.681,5200.0
2012-11-27 11:40:00,50.87,50.87,50.85,50.86,2200.0,44.6898,44.6898,44.6722,44.681,2200.0
2012-11-27 11:45:00,50.86,50.87,50.83,50.87,7200.0,44.681,44.6898,44.6546,44.6898,7200.0
2012-11-27 11:50:00,50.87,50.91,50.84,50.85,2800.0,44.6898,44.7249,44.6634,44.6722,2800.0
2012-11-27 11:55:00,50.87,50.88,50.86,50.87,3500.0,44.6898,44.6985,44.681,44.6898,3500.0
2012-11-27 12:00:00,50.86,50.9,50.86,50.88,3200.0,44.681,44.7161,44.681,44.6985,3200.0
2012-11-27 12:05:00,50.88,50.88,50.84,50.87,5500.0,44.6985,44.6985,44.6634,44.6898,5500.0
2012-11-27 12:10:00,50.86,50.87,50.85,50.86,2000.0,44.681,44.6898,44.6722,44.681,2000.0
2012-11-27 12:15:00,50.86,50.86,50.84,50.85,900.0,44.681,44.681,44.6634,44.6722,900.0
2012-11-27 12:20:00,50.84,50.86,50.84,50.84,1500.0,44.6634,44.681,44.6634,44.6634,1500.0
2012-11-27 12:25:00,50.85,50.88,50.85,50.86,8200.0,44.6722,44.6985,44.6722,44.681,8200.0
2012-11-27 12:30:00,50.86,50.86,50.84,50.84,2900.0,44.681,44.681,44.6634,44.6634,2900.0
2012-11-27 12:35:00,50.86,50.86,50.85,50.86,1500.0,44.681,44.681,44.6722,44.681,1500.0
2012-11-27 12:40:00,50.86,50.89,50.86,50.87,1700.0,44.681,44.7073,44.681,44.6898,1700.0
2012-11-27 12:45:00,50.87,50.89,50.87,50.87,3600.0,44.6898,44.7073,44.6898,44.6898,3600.0
2012-11-27 12:50:00,50.86,50.87,50.82,50.87,5900.0,44.681,44.6898,44.6458,44.6898,5900.0
2012-11-27 12:55:00,50.85,50.87,50.84,50.87,600.0,44.6722,44.6898,44.6634,44.6898,600.0
2012-11-27 13:00:00,50.85,50.87,50.84,50.85,3000.0,44.6722,44.6898,44.6634,44.6722,3000.0
2012-11-27 13:05:00,50.88,50.88,50.86,50.86,400.0,44.6985,44.6985,44.681,44.681,400.0
2012-11-27 13:10:00,50.89,50.97,50.88,50.97,16600.0,44.7073,44.7776,44.6985,44.7776,16600.0
2012-11-27 13:15:00,50.96,50.99,50.96,50.99,1700.0,44.7688,44.7952,44.7688,44.7952,1700.0
2012-11-27 13:20:00,50.99,51.0,50.96,51.0,4900.0,44.7952,44.804,44.7688,44.804,4900.0
2012-11-27 13:25:00,50.99,51.0,50.96,51.0,3600.0,44.7952,44.804,44.7688,44.804,3600.0
2012-11-27 13:30:00,50.97,51.0,50.97,51.0,2800.0,44.7776,44.804,44.7776,44.804,2800.0
2012-11-27 13:35:00,51.0,51.0,50.98,51.0,2900.0,44.804,44.804,44.7864,44.804,2900.0
2012-11-27 13:40:00,50.99,51.03,50.98,51.03,2900.0,44.7952,44.8303,44.7864,44.8303,2900.0
2012-11-27 13:45:00,51.01,51.04,50.99,51.0,1600.0,44.8128,44.8391,44.7952,44.804,1600.0
2012-11-27 13:50:00,51.0,51.01,50.98,50.98,7200.0,44.804,44.8128,44.7864,44.7864,7200.0
2012-11-27 13:55:00,51.0,51.0,50.98,50.99,1500.0,44.804,44.804,44.7864,44.7952,1500.0
2012-11-27 14:00:00,50.98,51.0,50.96,51.0,3600.0,44.7864,44.804,44.7688,44.804,3600.0
2012-11-27 14:05:00,51.0,51.0,50.97,50.99,4700.0,44.804,44.804,44.7776,44.7952,4700.0
2012-11-27 14:10:00,50.99,51.03,50.97,51.0,5600.0,44.7952,44.8303,44.7776,44.804,5600.0
2012-11-27 14:15:00,51.0,51.01,50.98,51.01,5300.0,44.804,44.8128,44.7864,44.8128,5300.0
2012-11-27 14:20:00,50.99,51.0,50.9,50.92,8200.0,44.7952,44.804,44.7161,44.7337,8200.0
2012-11-27 14:25:00,50.92,50.93,50.86,50.88,3700.0,44.7337,44.7425,44.681,44.6985,3700.0
2012-11-27 14:30:00,50.89,50.94,50.86,50.9,5300.0,44.7073,44.7513,44.681,44.7161,5300.0
2012-11-27 14:35:00,50.9,50.92,50.84,50.9,3400.0,44.7161,44.7337,44.6634,44.7161,3400.0
2012-11-27 14:40:00,50.9,50.94,50.86,50.86,3100.0,44.7161,44.7513,44.681,44.681,3100.0
2012-11-27 14:45:00,50.87,50.88,50.83,50.87,3100.0,44.6898,44.6985,44.6546,44.6898,3100.0
2012-11-27 14:50:00,50.89,50.92,50.87,50.88,3200.0,44.7073,44.7337,44.6898,44.6985,3200.0
2012-11-27 14:55:00,50.91,50.97,50.91,50.94,3100.0,44.7249,44.7776,44.7249,44.7513,3100.0
2012-11-27 15:00:00,50.97,51.0,50.91,50.91,4300.0,44.7776,44.804,44.7249,44.7249,4300.0
2012-11-27 15:05:00,50.91,50.96,50.89,50.93,6600.0,44.7249,44.7688,44.7073,44.7425,6600.0
2012-11-27 15:10:00,50.93,50.97,50.9,50.95,8400.0,44.7425,44.7776,44.7161,44.76,8400.0
2012-11-27 15:15:00,50.95,50.98,50.9,50.97,11600.0,44.76,44.7864,44.7161,44.7776,11600.0
2012-11-27 15:20:00,50.97,51.01,50.92,50.98,8100.0,44.7776,44.8128,44.7337,44.7864,8100.0
2012-11-27 15:25:00,51.01,51.01,50.97,51.01,3900.0,44.8128,44.8128,44.7776,44.8128,3900.0
2012-11-27 15:30:00,51.02,51.02,50.96,51.0,21100.0,44.8215,44.8215,44.7688,44.804,21100.0
2012-11-27 15:35:00,51.0,51.01,50.93,50.95,22600.0,44.804,44.8128,44.7425,44.76,22600.0
2012-11-27 15:40:00,50.96,50.98,50.93,50.96,9200.0,44.7688,44.7864,44.7425,44.7688,9200.0
2012-11-27 15:45:00,50.93,50.98,50.93,50.97,14100.0,44.7425,44.7864,44.7425,44.7776,14100.0
2012-11-27 15:50:00,50.97,50.97,50.94,50.96,11700.0,44.7776,44.7776,44.7513,44.7688,11700.0
2012-11-27 15:55:00,50.95,50.96,50.91,50.96,43000.0,44.76,44.7688,44.7249,44.7688,43000.0
2012-11-28 09:30:00,50.79,50.79,50.69,50.77,4100.0,44.6195,44.6195,44.5316,44.6019,4100.0
2012-11-28 09:35:00,50.74,50.77,50.72,50.74,2900.0,44.5756,44.6019,44.558,44.5756,2900.0
2012-11-28 09:40:00,50.77,50.9,50.72,50.81,13400.0,44.6019,44.7161,44.558,44.6371,13400.0
2012-11-28 09:45:00,50.81,50.83,50.71,50.71,4200.0,44.6371,44.6546,44.5492,44.5492,4200.0
2012-11-28 09:50:00,50.71,50.74,50.61,50.62,5200.0,44.5492,44.5756,44.4614,44.4701,5200.0
2012-11-28 09:55:00,50.62,50.73,50.62,50.71,5700.0,44.4701,44.5668,44.4701,44.5492,5700.0
2012-11-28 10:00:00,50.68,50.71,50.51,50.51,5400.0,44.5228,44.5492,44.3735,44.3735,5400.0
2012-11-28 10:05:00,50.52,50.53,50.45,50.48,3700.0,44.3823,44.3911,44.3208,44.3471,3700.0
2012-11-28 10:10:00,50.47,50.57,50.46,50.55,5000.0,44.3384,44.4262,44.3296,44.4086,5000.0
2012-11-28 10:15:00,50.53,50.62,50.51,50.56,1700.0,44.3911,44.4701,44.3735,44.4174,1700.0
2012-11-28 10:20:00,50.56,50.73,50.52,50.7,3700.0,44.4174,44.5668,44.3823,44.5404,3700.0
2012-11-28 10:25:00,50.71,50.71,50.54,50.56,1700.0,44.5492,44.5492,44.3999,44.4174,1700.0
2012-11-28 10:30:00,50.58,50.63,50.57,50.58,1400.0,44.435,44.4789,44.4262,44.435,1400.0
2012-11-28 10:35:00,50.6,50.72,50.6,50.72,2400.0,44.4526,44.558,44.4526,44.558,2400.0
2012-11-28 10:40:00,50.64,50.7,50.62,50.64,2000.0,44.4877,44.5404,44.4701,44.4877,2000.0
2012-11-28 10:45:00,50.65,50.73,50.61,50.69,8400.0,44.4965,44.5668,44.4614,44.5316,8400.0
2012-11-28 10:50:00,50.66,50.68,50.63,50.67,3400.0,44.5053,44.5228,44.4789,44.5141,3400.0
2012-11-28 10:55:00,50.65,50.69,50.65,50.69,400.0,44.4965,44.5316,44.4965,44.5316,400.0
2012-11-28 11:00:00,50.66,50.73,50.65,50.69,6600.0,44.5053,44.5668,44.4965,44.5316,6600.0
2012-11-28 11:05:00,50.66,50.7,50.66,50.69,4900.0,44.5053,44.5404,44.5053,44.5316,4900.0
2012-11-28 11:10:00,50.67,50.78,50.67,50.75,2100.0,44.5141,44.6107,44.5141,44.5843,2100.0
2012-11-28 11:15:00,50.77,50.88,50.77,50.88,1900.0,44.6019,44.6985,44.6019,44.6985,1900.0
2012-11-28 11:20:00,50.87,50.89,50.81,50.82,5500.0,44.6898,44.7073,44.6371,44.6458,5500.0
2012-11-28 11:25:00,50.81,50.85,50.81,50.85,1300.0,44.6371,44.6722,44.6371,44.6722,1300.0
2012-11-28 11:30:00,50.85,50.85,50.76,50.83,5100.0,44.6722,44.6722,44.5931,44.6546,5100.0
2012-11-28 11:35:00,50.83,50.87,50.83,50.86,5900.0,44.6546,44.6898,44.6546,44.681,5900.0
2012-11-28 11:40:00,50.87,50.87,50.75,50.84,11900.0,44.6898,44.6898,44.5843,44.6634,11900.0
2012-11-28 11:45:00,50.84,50.85,50.77,50.79,3600.0,44.6634,44.6722,44.6019,44.6195,3600.0
2012-11-28 11:50:00,50.79,50.89,50.79,50.82,9200.0,44.6195,44.7073,44.6195,44.6458,9200.0
2012-11-28 11:55:00,50.86,50.87,50.86,50.86,500.0,44.681,44.6898,44.681,44.681,500.0
2012-11-28 12:00:00,50.85,50.85,50.8,50.81,4600.0,44.6722,44.6722,44.6283,44.6371,4600.0
2012-11-28 12:05:00,50.8,50.84,50.79,50.84,2900.0,44.6283,44.6634,44.6195,44.6634,2900.0
2012-11-28 12:10:00,50.85,50.95,50.8,50.94,3600.0,44.6722,44.76,44.6283,44.7513,3600.0
2012-11-28 12:15:00,50.89,51.04,50.89,51.0,12300.0,44.7073,44.8391,44.7073,44.804,12300.0
2012-11-28 12:20:00,51.01,51.04,51.0,51.04,1800.0,44.8128,44.8391,44.804,44.8391,1800.0
2012-11-28 12:25:00,51.05,51.09,51.01,51.05,3900.0,44.8479,44.883,44.8128,44.8479,3900.0
2012-11-28 12:30:00,51.01,51.09,51.01,51.05,1500.0,44.8128,44.883,44.8128,44.8479,1500.0
2012-11-28 12:35:00,51.08,51.11,51.04,51.05,17700.0,44.8743,44.9006,44.8391,44.8479,17700.0
2012-11-28 12:40:00,51.05,51.07,51.03,51.05,8200.0,44.8479,44.8655,44.8303,44.8479,8200.0
2012-11-28 12:45:00,51.01,51.02,51.01,51.01,800.0,44.8128,44.8215,44.8128,44.8128,800.0
2012-11-28 12:50:00,51.0,51.0,50.93,50.93,1900.0,44.804,44.804,44.7425,44.7425,1900.0
2012-11-28 12:55:00,50.95,51.0,50.95,50.96,3000.0,44.76,44.804,44.76,44.7688,3000.0
2012-11-28 13:00:00,51.0,51.0,50.97,50.98,5200.0,44.804,44.804,44.7776,44.7864,5200.0
2012-11-28 13:05:00,50.97,51.0,50.97,51.0,2200.0,44.7776,44.804,44.7776,44.804,2200.0
2012-11-28 13:10:00,51.02,51.03,50.99,51.0,1300.0,44.8215,44.8303,44.7952,44.804,1300.0
2012-11-28 13:15:00,51.01,51.05,50.99,51.0,25700.0,44.8128,44.8479,44.7952,44.804,25700.0
2012-11-28 13:20:00,51.0,51.05,50.99,51.05,4600.0,44.804,44.8479,44.7952,44.8479,4600.0
2012-11-28 13:25:00,51.07,51.09,51.06,51.07,2500.0,44.8655,44.883,44.8567,44.8655,2500.0
2012-11-28 13:30:00,51.08,51.08,50.98,50.98,8100.0,44.8743,44.8743,44.7864,44.7864,8100.0
2012-11-28 13:35:00,50.97,51.08,50.97,51.04,3900.0,44.7776,44.8743,44.7776,44.8391,3900.0
2012-11-28 13:40:00,51.06,51.06,51.05,51.05,400.0,44.8567,44.8567,44.8479,44.8479,400.0
2012-11-28 13:45:00,51.05,51.05,50.97,51.02,12400.0,44.8479,44.8479,44.7776,44.8215,12400.0
2012-11-28 13:50:00,51.0,51.01,51.0,51.0,900.0,44.804,44.8128,44.804,44.804,900.0
2012-11-28 13:55:00,51.0,51.0,51.0,51.0,2200.0,44.804,44.804,44.804,44.804,2200.0
2012-11-28 14:00:00,50.98,51.0,50.94,50.95,1900.0,44.7864,44.804,44.7513,44.76,1900.0
2012-11-28 14:05:00,50.94,50.97,50.91,50.97,2200.0,44.7513,44.7776,44.7249,44.7776,2200.0
2012-11-28 14:10:00,50.98,50.98,50.93,50.93,2600.0,44.7864,44.7864,44.7425,44.7425,2600.0
2012-11-28 14:15:00,50.93,50.97,50.91,50.97,3000.0,44.7425,44.7776,44.7249,44.7776,3000.0
2012-11-28 14:20:00,50.95,50.96,50.92,50.94,2900.0,44.76,44.7688,44.7337,44.7513,2900.0
2012-11-28 14:25:00,50.93,50.93,50.91,50.91,500.0,44.7425,44.7425,44.7249,44.7249,500.0
2012-11-28 14:30:00,50.93,50.97,50.92,50.97,2000.0,44.7425,44.7776,44.7337,44.7776,2000.0
2012-11-28 14:35:00,50.95,51.0,50.93,50.96,3000.0,44.76,44.804,44.7425,44.7688,3000.0
2012-11-28 14:40:00,50.97,51.02,50.97,51.0,2100.0,44.7776,44.8215,44.7776,44.804,2100.0
2012-11-28 14:45:00,51.0,51.0,50.96,50.98,4400.0,44.804,44.804,44.7688,44.7864,4400.0
2012-11-28 14:50:00,50.97,51.02,50.96,51.0,7100.0,44.7776,44.8215,44.7688,44.804,7100.0
2012-11-28 14:55:00,51.0,51.05,50.99,51.0,6400.0,44.804,44.8479,44.7952,44.804,6400.0
2012-11-28 15:00:00,51.01,51.01,51.0,51.0,1700.0,44.8128,44.8128,44.804,44.804,1700.0
2012-11-28 15:05:00,51.0,51.08,50.99,51.08,4600.0,44.804,44.8743,44.7952,44.8743,4600.0
2012-11-28 15:10:00,51.1,51.1,51.04,51.05,8100.0,44.8918,44.8918,44.8391,44.8479,8100.0
2012-11-28 15:15:00,51.05,51.08,51.04,51.07,7800.0,44.8479,44.8743,44.8391,44.8655,7800.0
2012-11-28 15:20:00,51.06,51.1,51.05,51.1,3400.0,44.8567,44.8918,44.8479,44.8918,3400.0
2012-11-28 15:25:00,51.09,51.16,51.07,51.15,20400.0,44.883,44.9445,44.8655,44.9357,20400.0
2012-11-28 15:30:00,51.17,51.18,51.14,51.16,6900.0,44.9533,44.9621,44.927,44.9445,6900.0
2012-11-28 15:35:00,51.17,51.21,51.16,51.19,7500.0,44.9533,44.9885,44.9445,44.9709,7500.0
2012-11-28 15:40:00,51.2,51.26,51.19,51.26,14300.0,44.9797,45.0324,44.9709,45.0324,14300.0
2012-11-28 15:45:00,51.24,51.29,51.22,51.25,13500.0,45.0148,45.0587,44.9972,45.0236,13500.0
2012-11-28 15:50:00,51.26,51.27,51.22,51.23,13900.0,45.0324,45.0412,44.9972,45.006,13900.0
2012-11-28 15:55:00,51.23,51.28,51.2,51.27,27300.0,45.006,45.05,44.9797,45.0412,27300.0
2012-11-29 09:30:00,51.52,51.68,51.24,51.63,4900.0,45.2608,45.4014,45.0148,45.3574,4900.0
2012-11-29 09:35:00,51.65,51.66,51.39,51.4,4000.0,45.375,45.3838,45.1466,45.1554,4000.0
2012-11-29 09:40:00,51.4,51.67,51.4,51.66,7000.0,45.1554,45.3926,45.1554,45.3838,7000.0
2012-11-29 09:45:00,51.66,51.69,51.52,51.52,3100.0,45.3838,45.4101,45.2608,45.2608,3100.0
2012-11-29 09:50:00,51.52,51.68,51.52,51.58,7000.0,45.2608,45.4014,45.2608,45.3135,7000.0
2012-11-29 09:55:00,51.62,51.65,51.46,51.53,6400.0,45.3486,45.375,45.2081,45.2696,6400.0
2012-11-29 10:00:00,51.57,51.63,51.48,51.49,6000.0,45.3047,45.3574,45.2257,45.2344,6000.0
2012-11-29 10:05:00,51.47,51.52,51.3,51.3,7700.0,45.2169,45.2608,45.0675,45.0675,7700.0
2012-11-29 10:10:00,51.33,51.45,51.28,51.45,3800.0,45.0939,45.1993,45.05,45.1993,3800.0
2012-11-29 10:15:00,51.45,51.54,51.42,51.49,8500.0,45.1993,45.2784,45.1729,45.2344,8500.0
2012-11-29 10:20:00,51.49,51.54,51.49,51.5,5400.0,45.2344,45.2784,45.2344,45.2432,5400.0
2012-11-29 10:25:00,51.51,51.53,51.47,51.51,9600.0,45.252,45.2696,45.2169,45.252,9600.0
2012-11-29 10:30:00,51.48,51.5,51.35,51.4,2600.0,45.2257,45.2432,45.1114,45.1554,2600.0
2012-11-29 10:35:00,51.4,51.41,51.33,51.38,5800.0,45.1554,45.1642,45.0939,45.1378,5800.0
2012-11-29 10:40:00,51.4,51.46,51.4,51.43,7900.0,45.1554,45.2081,45.1554,45.1817,7900.0
2012-11-29 10:45:00,51.47,51.47,51.42,51.45,9300.0,45.2169,45.2169,45.1729,45.1993,9300.0
2012-11-29 10:50:00,51.45,51.52,51.44,51.52,8600.0,45.1993,45.2608,45.1905,45.2608,8600.0
2012-11-29 10:55:00,51.55,51.55,51.51,51.51,2500.0,45.2872,45.2872,45.252,45.252,2500.0
2012-11-29 11:00:00,51.5,51.52,51.49,51.52,4200.0,45.2432,45.2608,45.2344,45.2608,4200.0
2012-11-29 11:05:00,51.52,51.54,51.51,51.51,25500.0,45.2608,45.2784,45.252,45.252,25500.0
2012-11-29 11:10:00,51.5,51.55,51.5,51.52,6600.0,45.2432,45.2872,45.2432,45.2608,6600.0
2012-11-29 11:15:00,51.52,51.52,51.5,51.51,4300.0,45.2608,45.2608,45.2432,45.252,4300.0
2012-11-29 11:20:00,51.5,51.53,51.46,51.51,10600.0,45.2432,45.2696,45.2081,45.252,10600.0
2012-11-29 11:25:00,51.52,51.54,51.48,51.51,3500.0,45.2608,45.2784,45.2257,45.252,3500.0
2012-11-29 11:30:00,51.51,51.52,51.5,51.5,4900.0,45.252,45.2608,45.2432,45.2432,4900.0
2012-11-29 11:35:00,51.48,51.51,51.43,51.5,7100.0,45.2257,45.252,45.1817,45.2432,7100.0
2012-11-29 11:40:00,51.5,51.5,51.27,51.34,14400.0,45.2432,45.2432,45.0412,45.1027,14400.0
2012-11-29 11:45:00,51.3,51.32,51.27,51.29,10300.0,45.0675,45.0851,45.0412,45.0587,10300.0
2012-11-29 11:50:00,51.3,51.36,51.22,51.24,35500.0,45.0675,45.1202,44.9972,45.0148,35500.0
2012-11-29 11:55:00,51.24,51.25,51.19,51.25,13600.0,45.0148,45.0236,44.9709,45.0236,13600.0
2012-11-29 12:00:00,51.24,51.26,51.22,51.25,55000.0,45.0148,45.0324,44.9972,45.0236,55000.0
2012-11-29 12:05:00,51.25,51.34,51.23,51.34,10100.0,45.0236,45.1027,45.006,45.1027,10100.0
2012-11-29 12:10:00,51.37,51.45,51.34,51.41,6000.0,45.129,45.1993,45.1027,45.1642,6000.0
2012-11-29 12:15:00,51.42,51.45,51.36,51.43,4300.0,45.1729,45.1993,45.1202,45.1817,4300.0
2012-11-29 12:20:00,51.45,51.45,51.38,51.42,12200.0,45.1993,45.1993,45.1378,45.1729,12200.0
2012-11-29 12:25:00,51.42,51.42,51.38,51.38,7200.0,45.1729,45.1729,45.1378,45.1378,7200.0
2012-11-29 12:30:00,51.39,51.43,51.36,51.36,4400.0,45.1466,45.1817,45.1202,45.1202,4400.0
2012-11-29 12:35:00,51.37,51.39,51.32,51.36,7400.0,45.129,45.1466,45.0851,45.1202,7400.0
2012-11-29 12:40:00,51.35,51.36,51.3,51.3,1900.0,45.1114,45.1202,45.0675,45.0675,1900.0
2012-11-29 12:45:00,51.3,51.34,51.29,51.32,4600.0,45.0675,45.1027,45.0587,45.0851,4600.0
2012-11-29 12:50:00,51.3,51.31,51.26,51.26,3200.0,45.0675,45.0763,45.0324,45.0324,3200.0
2012-11-29 12:55:00,51.27,51.28,51.17,51.17,14400.0,45.0412,45.05,44.9533,44.9533,14400.0
2012-11-29 13:00:00,51.18,51.25,51.18,51.22,12500.0,44.9621,45.0236,44.9621,44.9972,12500.0
2012-11-29 13:05:00,51.23,51.24,51.17,51.18,5000.0,45.006,45.0148,44.9533,44.9621,5000.0
2012-11-29 13:10:00,51.18,51.18,51.12,51.13,6700.0,44.9621,44.9621,44.9094,44.9182,6700.0
2012-11-29 13:15:00,51.14,51.16,51.12,51.14,5600.0,44.927,44.9445,44.9094,44.927,5600.0
2012-11-29 13:20:00,51.13,51.15,51.05,51.09,21400.0,44.9182,44.9357,44.8479,44.883,21400.0
2012-11-29 13:25:00,51.09,51.1,51.05,51.09,8200.0,44.883,44.8918,44.8479,44.883,8200.0
2012-11-29 13:30:00,51.11,51.21,51.11,51.19,5600.0,44.9006,44.9885,44.9006,44.9709,5600.0
2012-11-29 13:35:00,51.19,51.21,51.16,51.21,4600.0,44.9709,44.9885,44.9445,44.9885,4600.0
2012-11-29 13:40:00,51.21,51.22,51.16,51.16,3900.0,44.9885,44.9972,44.9445,44.9445,3900.0
2012-11-29 13:45:00,51.16,51.26,51.16,51.23,9100.0,44.9445,45.0324,44.9445,45.006,9100.0
2012-11-29 13:50:00,51.23,51.26,51.22,51.23,9100.0,45.006,45.0324,44.9972,45.006,9100.0
2012-11-29 13:55:00,51.23,51.24,51.19,51.19,7300.0,45.006,45.0148,44.9709,44.9709,7300.0
2012-11-29 14:00:00,51.2,51.21,51.1,51.12,8700.0,44.9797,44.9885,44.8918,44.9094,8700.0
2012-11-29 14:05:00,51.13,51.15,51.11,51.15,8200.0,44.9182,44.9357,44.9006,44.9357,8200.0
2012-11-29 14:10:00,51.15,51.15,51.11,51.13,6600.0,44.9357,44.9357,44.9006,44.9182,6600.0
2012-11-29 14:15:00,51.13,51.16,51.13,51.15,3400.0,44.9182,44.9445,44.9182,44.9357,3400.0
2012-11-29 14:20:00,51.14,51.17,51.14,51.16,3400.0,44.927,44.9533,44.927,44.9445,3400.0
2012-11-29 14:25:00,51.16,51.18,51.15,51.16,11500.0,44.9445,44.9621,44.9357,44.9445,11500.0
2012-11-29 14:30:00,51.16,51.17,51.14,51.16,4500.0,44.9445,44.9533,44.927,44.9445,4500.0
2012-11-29 14:35:00,51.16,51.16,51.13,51.13,7600.0,44.9445,44.9445,44.9182,44.9182,7600.0
2012-11-29 14:40:00,51.15,51.15,51.11,51.15,8400.0,44.9357,44.9357,44.9006,44.9357,8400.0
2012-11-29 14:45:00,51.15,51.16,51.1,51.12,8500.0,44.9357,44.9445,44.8918,44.9094,8500.0
2012-11-29 14:50:00,51.11,51.12,51.08,51.09,9000.0,44.9006,44.9094,44.8743,44.883,9000.0
2012-11-29 14:55:00,51.09,51.13,51.09,51.13,2800.0,44.883,44.9182,44.883,44.9182,2800.0
2012-11-29 15:00:00,51.12,51.13,51.07,51.13,15300.0,44.9094,44.9182,44.8655,44.9182,15300.0
2012-11-29 15:05:00,51.11,51.12,51.07,51.08,8600.0,44.9006,44.9094,44.8655,44.8743,8600.0
2012-11-29 15:10:00,51.07,51.08,51.01,51.01,9200.0,44.8655,44.8743,44.8128,44.8128,9200.0
2012-11-29 15:15:00,51.03,51.04,50.98,50.98,15100.0,44.8303,44.8391,44.7864,44.7864,15100.0
2012-11-29 15:20:00,50.99,51.02,50.93,50.98,25500.0,44.7952,44.8215,44.7425,44.7864,25500.0
2012-11-29 15:25:00,50.99,51.02,50.95,51.02,14100.0,44.7952,44.8215,44.76,44.8215,14100.0
2012-11-29 15:30:00,51.02,51.02,50.98,51.01,20900.0,44.8215,44.8215,44.7864,44.8128,20900.0
2012-11-29 15:35:00,51.0,51.04,50.97,51.03,22300.0,44.804,44.8391,44.7776,44.8303,22300.0
2012-11-29 15:40:00,51.03,51.06,51.0,51.01,34200.0,44.8303,44.8567,44.804,44.8128,34200.0
2012-11-29 15:45:00,51.01,51.06,50.98,51.02,36000.0,44.8128,44.8567,44.7864,44.8215,36000.0
2012-11-29 15:50:00,51.03,51.07,50.91,51.06,38000.0,44.8303,44.8655,44.7249,44.8567,38000.0
2012-11-29 15:55:00,51.05,51.06,50.97,51.06,35200.0,44.8479,44.8567,44.7776,44.8567,35200.0
2012-11-30 09:30:00,51.02,51.15,51.02,51.15,7200.0,44.8215,44.9357,44.8215,44.9357,7200.0
2012-11-30 09:35:00,51.19,51.28,51.12,51.28,2100.0,44.9709,45.05,44.9094,45.05,2100.0
2012-11-30 09:40:00,51.24,51.34,51.17,51.27,1100.0,45.0148,45.1027,44.9533,45.0412,1100.0
2012-11-30 09:45:00,51.26,51.28,51.1,51.14,4900.0,45.0324,45.05,44.8918,44.927,4900.0
2012-11-30 09:50:00,51.12,51.13,51.01,51.12,5300.0,44.9094,44.9182,44.8128,44.9094,5300.0
2012-11-30 09:55:00,51.16,51.21,51.15,51.19,3700.0,44.9445,44.9885,44.9357,44.9709,3700.0
2012-11-30 10:00:00,51.19,51.23,51.19,51.23,1000.0,44.9709,45.006,44.9709,45.006,1000.0
2012-11-30 10:05:00,51.23,51.26,51.17,51.17,2500.0,45.006,45.0324,44.9533,44.9533,2500.0
2012-11-30 10:10:00,51.21,51.25,51.17,51.25,1900.0,44.9885,45.0236,44.9533,45.0236,1900.0
2012-11-30 10:15:00,51.25,51.28,51.22,51.25,1000.0,45.0236,45.05,44.9972,45.0236,1000.0
2012-11-30 10:20:00,51.26,51.3,51.26,51.28,1600.0,45.0324,45.0675,45.0324,45.05,1600.0
2012-11-30 10:25:00,51.33,51.33,51.25,51.29,2100.0,45.0939,45.0939,45.0236,45.0587,2100.0
2012-11-30 10:30:00,51.29,51.3,51.24,51.24,1800.0,45.0587,45.0675,45.0148,45.0148,1800.0
2012-11-30 10:35:00,51.27,51.27,51.15,51.15,3700.0,45.0412,45.0412,44.9357,44.9357,3700.0
2012-11-30 10:40:00,51.13,51.16,51.12,51.12,1900.0,44.9182,44.9445,44.9094,44.9094,1900.0
2012-11-30 10:45:00,51.13,51.14,51.1,51.11,2800.0,44.9182,44.927,44.8918,44.9006,2800.0
2012-11-30 10:50:00,51.07,51.08,51.05,51.05,1700.0,44.8655,44.8743,44.8479,44.8479,1700.0
2012-11-30 10:55:00,51.05,51.1,51.05,51.1,11200.0,44.8479,44.8918,44.8479,44.8918,11200.0
2012-11-30 11:00:00,51.1,51.1,51.05,51.05,4300.0,44.8918,44.8918,44.8479,44.8479,4300.0
2012-11-30 11:05:00,51.03,51.06,51.02,51.05,1800.0,44.8303,44.8567,44.8215,44.8479,1800.0
2012-11-30 11:10:00,51.06,51.06,51.03,51.03,4100.0,44.8567,44.8567,44.8303,44.8303,4100.0
2012-11-30 11:15:00,51.05,51.05,51.01,51.01,1500.0,44.8479,44.8479,44.8128,44.8128,1500.0
2012-11-30 11:20:00,51.0,51.0,50.97,50.98,900.0,44.804,44.804,44.7776,44.7864,900.0
2012-11-30 11:25:00,50.98,51.02,50.96,51.0,2200.0,44.7864,44.8215,44.7688,44.804,2200.0
2012-11-30 11:30:00,51.0,51.0,50.94,50.95,1600.0,44.804,44.804,44.7513,44.76,1600.0
2012-11-30 11:35:00,50.94,50.96,50.94,50.96,300.0,44.7513,44.7688,44.7513,44.7688,300.0
2012-11-30 11:40:00,50.97,50.99,50.97,50.98,1000.0,44.7776,44.7952,44.7776,44.7864,1000.0
2012-11-30 11:45:00,51.0,51.0,50.97,50.97,1400.0,44.804,44.804,44.7776,44.7776,1400.0
2012-11-30 11:50:00,50.95,50.99,50.95,50.96,1000.0,44.76,44.7952,44.76,44.7688,1000.0
2012-11-30 11:55:00,50.96,51.0,50.94,50.94,2900.0,44.7688,44.804,44.7513,44.7513,2900.0
2012-11-30 12:00:00,50.97,51.02,50.97,50.98,7000.0,44.7776,44.8215,44.7776,44.7864,7000.0
2012-11-30 12:05:00,50.98,50.98,50.97,50.97,1800.0,44.7864,44.7864,44.7776,44.7776,1800.0
2012-11-30 12:10:00,50.98,50.98,50.98,50.98,300.0,44.7864,44.7864,44.7864,44.7864,300.0
2012-11-30 12:15:00,50.98,51.04,50.98,51.01,2700.0,44.7864,44.8391,44.7864,44.8128,2700.0
2012-11-30 12:20:00,51.0,51.01,51.0,51.01,700.0,44.804,44.8128,44.804,44.8128,700.0
2012-11-30 12:25:00,51.03,51.03,50.98,51.0,3900.0,44.8303,44.8303,44.7864,44.804,3900.0
2012-11-30 12:30:00,51.0,51.02,50.96,50.99,3900.0,44.804,44.8215,44.7688,44.7952,3900.0
2012-11-30 12:35:00,50.96,51.01,50.95,51.01,700.0,44.7688,44.8128,44.76,44.8128,700.0
2012-11-30 12:40:00,50.99,51.0,50.96,51.0,500.0,44.7952,44.804,44.7688,44.804,500.0
2012-11-30 12:45:00,51.0,51.0,50.96,51.0,2400.0,44.804,44.804,44.7688,44.804,2400.0
2012-11-30 12:50:00,50.99,50.99,50.96,50.97,700.0,44.7952,44.7952,44.7688,44.7776,700.0
2012-11-30 12:55:00,50.97,50.97,50.95,50.97,1300.0,44.7776,44.7776,44.76,44.7776,1300.0
2012-11-30 13:00:00,50.97,51.03,50.97,51.01,3800.0,44.7776,44.8303,44.7776,44.8128,3800.0
2012-11-30 13:05:00,51.0,51.01,50.98,51.0,4700.0,44.804,44.8128,44.7864,44.804,4700.0
2012-11-30 13:10:00,50.98,51.0,50.96,51.0,1800.0,44.7864,44.804,44.7688,44.804,1800.0
2012-11-30 13:15:00,51.0,51.0,50.98,50.99,1200.0,44.804,44.804,44.7864,44.7952,1200.0
2012-11-30 13:20:00,50.97,51.0,50.96,51.0,5600.0,44.7776,44.804,44.7688,44.804,5600.0
2012-11-30 13:25:00,51.0,51.0,50.98,50.99,4100.0,44.804,44.804,44.7864,44.7952,4100.0
2012-11-30 13:30:00,50.99,51.0,50.96,50.96,3100.0,44.7952,44.804,44.7688,44.7688,3100.0
2012-11-30 13:35:00,50.96,50.96,50.92,50.93,1300.0,44.7688,44.7688,44.7337,44.7425,1300.0
2012-11-30 13:40:00,50.94,50.94,50.91,50.92,1100.0,44.7513,44.7513,44.7249,44.7337,1100.0
2012-11-30 13:45:00,50.93,50.97,50.91,50.97,2300.0,44.7425,44.7776,44.7249,44.7776,2300.0
2012-11-30 13:50:00,50.97,50.98,50.97,50.98,1100.0,44.7776,44.7864,44.7776,44.7864,1100.0
2012-11-30 13:55:00,50.98,51.0,50.96,51.0,3300.0,44.7864,44.804,44.7688,44.804,3300.0
2012-11-30 14:00:00,50.99,51.0,50.96,51.0,4600.0,44.7952,44.804,44.7688,44.804,4600.0
2012-11-30 14:05:00,50.99,51.0,50.96,50.98,2700.0,44.7952,44.804,44.7688,44.7864,2700.0
2012-11-30 14:10:00,50.98,50.98,50.95,50.97,1600.0,44.7864,44.7864,44.76,44.7776,1600.0
2012-11-30 14:15:00,50.97,51.02,50.97,51.0,19200.0,44.7776,44.8215,44.7776,44.804,19200.0
2012-11-30 14:20:00,51.0,51.05,51.0,51.05,2200.0,44.804,44.8479,44.804,44.8479,2200.0
2012-11-30 14:25:00,51.05,51.09,51.05,51.07,3800.0,44.8479,44.883,44.8479,44.8655,3800.0
2012-11-30 14:30:00,51.08,51.08,51.05,51.07,1700.0,44.8743,44.8743,44.8479,44.8655,1700.0
2012-11-30 14:35:00,51.05,51.06,51.0,51.0,7200.0,44.8479,44.8567,44.804,44.804,7200.0
2012-11-30 14:40:00,51.0,51.03,50.97,51.03,6700.0,44.804,44.8303,44.7776,44.8303,6700.0
2012-11-30 14:45:00,51.04,51.05,51.01,51.03,3800.0,44.8391,44.8479,44.8128,44.8303,3800.0
2012-11-30 14:50:00,51.03,51.06,51.03,51.05,11000.0,44.8303,44.8567,44.8303,44.8479,11000.0
2012-11-30 14:55:00,51.05,51.12,51.05,51.12,14700.0,44.8479,44.9094,44.8479,44.9094,14700.0
2012-11-30 15:00:00,51.1,51.1,51.0,51.0,11200.0,44.8918,44.8918,44.804,44.804,11200.0
2012-11-30 15:05:00,51.0,51.05,51.0,51.03,16500.0,44.804,44.8479,44.804,44.8303,16500.0
2012-11-30 15:10:00,51.03,51.05,51.02,51.05,10400.0,44.8303,44.8479,44.8215,44.8479,10400.0
2012-11-30 15:15:00,51.04,51.05,50.99,51.0,8700.0,44.8391,44.8479,44.7952,44.804,8700.0
2012-11-30 15:20:00,51.0,51.03,51.0,51.01,7700.0,44.804,44.8303,44.804,44.8128,7700.0
2012-11-30 15:25:00,51.0,51.04,50.99,51.04,17800.0,44.804,44.8391,44.7952,44.8391,17800.0
2012-11-30 15:30:00,51.04,51.13,51.03,51.12,32300.0,44.8391,44.9182,44.8303,44.9094,32300.0
2012-11-30 15:35:00,51.13,51.23,51.12,51.22,14000.0,44.9182,45.006,44.9094,44.9972,14000.0
2012-11-30 15:40:00,51.23,51.23,51.15,51.15,16100.0,45.006,45.006,44.9357,44.9357,16100.0
2012-11-30 15:45:00,51.14,51.24,51.1,51.21,22900.0,44.927,45.0148,44.8918,44.9885,22900.0
2012-11-30 15:50:00,51.21,51.26,51.19,51.23,21500.0,44.9885,45.0324,44.9709,45.006,21500.0
2012-11-30 15:55:00,51.23,51.34,51.21,51.23,50600.0,45.006,45.1027,44.9885,45.006,50600.0
2012-12-03 09:30:00,52.66,55.52,52.66,55.24,35900.0,46.2623,48.7748,46.2623,48.5289,35900.0
2012-12-03 09:35:00,55.33,55.38,54.36,54.6,174100.0,48.6079,48.6518,47.7558,47.9666,174100.0
2012-12-03 09:40:00,54.57,54.57,53.63,53.74,55200.0,47.9402,47.9402,47.1145,47.2111,55200.0
2012-12-03 09:45:00,53.77,54.12,53.64,54.03,63800.0,47.2374,47.5449,47.1232,47.4659,63800.0
2012-12-03 09:50:00,54.01,54.02,53.67,53.8,118800.0,47.4483,47.4571,47.1496,47.2638,118800.0
2012-12-03 09:55:00,53.81,54.0,53.39,53.41,49800.0,47.2726,47.4395,46.9036,46.9212,49800.0
2012-12-03 10:00:00,53.37,53.54,53.17,53.54,170400.0,46.886,47.0354,46.7103,47.0354,170400.0
2012-12-03 10:05:00,53.53,53.7,53.52,53.66,66300.0,47.0266,47.1759,47.0178,47.1408,66300.0
2012-12-03 10:10:00,53.66,53.79,53.6,53.64,37300.0,47.1408,47.255,47.0881,47.1232,37300.0
2012-12-03 10:15:00,53.64,53.71,53.53,53.71,54800.0,47.1232,47.1847,47.0266,47.1847,54800.0
2012-12-03 10:20:00,53.71,53.95,53.71,53.91,23000.0,47.1847,47.3956,47.1847,47.3604,23000.0
2012-12-03 10:25:00,53.89,53.89,53.62,53.65,16000.0,47.3429,47.3429,47.1057,47.132,16000.0
2012-12-03 10:30:00,53.65,53.67,53.61,53.62,19700.0,47.132,47.1496,47.0969,47.1057,19700.0
2012-12-03 10:35:00,53.64,53.67,53.6,53.66,11400.0,47.1232,47.1496,47.0881,47.1408,11400.0
2012-12-03 10:40:00,53.65,53.68,53.43,53.48,22300.0,47.132,47.1584,46.9387,46.9827,22300.0
2012-12-03 10:45:00,53.48,53.52,53.44,53.45,18700.0,46.9827,47.0178,46.9475,46.9563,18700.0
2012-12-03 10:50:00,53.45,53.5,53.4,53.44,10700.0,46.9563,47.0002,46.9124,46.9475,10700.0
2012-12-03 10:55:00,53.44,53.64,53.44,53.45,8400.0,46.9475,47.1232,46.9475,46.9563,8400.0
2012-12-03 11:00:00,53.45,53.47,53.43,53.46,8000.0,46.9563,46.9739,46.9387,46.9651,8000.0
2012-12-03 11:05:00,53.47,53.57,53.47,53.57,18300.0,46.9739,47.0617,46.9739,47.0617,18300.0
2012-12-03 11:10:00,53.58,53.71,53.55,53.7,37900.0,47.0705,47.1847,47.0442,47.1759,37900.0
2012-12-03 11:15:00,53.71,53.89,53.69,53.75,42800.0,47.1847,47.3429,47.1672,47.2199,42800.0
2012-12-03 11:20:00,53.75,53.86,53.74,53.78,74600.0,47.2199,47.3165,47.2111,47.2462,74600.0
2012-12-03 11:25:00,53.77,53.81,53.77,53.78,22400.0,47.2374,47.2726,47.2374,47.2462,22400.0
2012-12-03 11:30:00,53.78,53.78,53.62,53.64,48200.0,47.2462,47.2462,47.1057,47.1232,48200.0
2012-12-03 11:35:00,53.66,53.72,53.56,53.7,28100.0,47.1408,47.1935,47.053,47.1759,28100.0
2012-12-03 11:40:00,53.7,53.79,53.69,53.75,31500.0,47.1759,47.255,47.1672,47.2199,31500.0
2012-12-03 11:45:00,53.75,53.81,53.73,53.8,9600.0,47.2199,47.2726,47.2023,47.2638,9600.0
2012-12-03 11:50:00,53.81,53.81,53.75,53.78,13300.0,47.2726,47.2726,47.2199,47.2462,13300.0
2012-12-03 11:55:00,53.78,53.78,53.73,53.74,35100.0,47.2462,47.2462,47.2023,47.2111,35100.0
2012-12-03 12:00:00,53.73,53.76,53.72,53.73,37300.0,47.2023,47.2287,47.1935,47.2023,37300.0
2012-12-03 12:05:00,53.75,53.76,53.73,53.76,16300.0,47.2199,47.2287,47.2023,47.2287,16300.0
2012-12-03 12:10:00,53.75,53.76,53.72,53.74,28100.0,47.2199,47.2287,47.1935,47.2111,28100.0
2012-12-03 12:15:00,53.73,53.76,53.68,53.76,19000.0,47.2023,47.2287,47.1584,47.2287,19000.0
2012-12-03 12:20:00,53.75,53.76,53.7,53.7,17400.0,47.2199,47.2287,47.1759,47.1759,17400.0
2012-12-03 12:25:00,53.7,53.71,53.66,53.69,5200.0,47.1759,47.1847,47.1408,47.1672,5200.0
2012-12-03 12:30:00,53.68,53.72,53.68,53.71,6400.0,47.1584,47.1935,47.1584,47.1847,6400.0
2012-12-03 12:35:00,53.72,53.75,53.61,53.62,6600.0,47.1935,47.2199,47.0969,47.1057,6600.0
2012-12-03 12:40:00,53.61,53.62,53.53,53.55,3200.0,47.0969,47.1057,47.0266,47.0442,3200.0
2012-12-03 12:45:00,53.54,53.56,53.46,53.46,6000.0,47.0354,47.053,46.9651,46.9651,6000.0
2012-12-03 12:50:00,53.47,53.53,53.46,53.47,14800.0,46.9739,47.0266,46.9651,46.9739,14800.0
2012-12-03 12:55:00,53.48,53.48,53.41,53.48,4300.0,46.9827,46.9827,46.9212,46.9827,4300.0
2012-12-03 13:00:00,53.46,53.47,53.34,53.34,7500.0,46.9651,46.9739,46.8597,46.8597,7500.0
2012-12-03 13:05:00,53.33,53.4,53.29,53.29,6300.0,46.8509,46.9124,46.8158,46.8158,6300.0
2012-12-03 13:10:00,53.28,53.32,53.18,53.32,12100.0,46.807,46.8421,46.7191,46.8421,12100.0
2012-12-03 13:15:00,53.33,53.43,53.33,53.43,10400.0,46.8509,46.9387,46.8509,46.9387,10400.0
2012-12-03 13:20:00,53.42,53.42,53.37,53.38,7600.0,46.93,46.93,46.886,46.8948,7600.0
2012-12-03 13:25:00,53.37,53.39,53.21,53.22,7300.0,46.886,46.9036,46.7455,46.7543,7300.0
2012-12-03 13:30:00,53.23,53.24,53.06,53.07,59700.0,46.763,46.7718,46.6137,46.6225,59700.0
2012-12-03 13:35:00,53.07,53.12,52.9,53.03,24700.0,46.6225,46.6664,46.4731,46.5873,24700.0
2012-12-03 13:40:00,53.03,53.17,53.03,53.14,25200.0,46.5873,46.7103,46.5873,46.684,25200.0
2012-12-03 13:45:00,53.14,53.14,53.08,53.12,4500.0,46.684,46.684,46.6313,46.6664,4500.0
2012-12-03 13:50:00,53.13,53.15,53.1,53.11,12300.0,46.6752,46.6928,46.6488,46.6576,12300.0
2012-12-03 13:55:00,53.11,53.12,53.05,53.06,37900.0,46.6576,46.6664,46.6049,46.6137,37900.0
2012-12-03 14:00:00,53.05,53.1,53.04,53.08,24800.0,46.6049,46.6488,46.5961,46.6313,24800.0
2012-12-03 14:05:00,53.1,53.26,53.05,53.25,22100.0,46.6488,46.7894,46.6049,46.7806,22100.0
2012-12-03 14:10:00,53.25,53.52,53.25,53.28,38700.0,46.7806,47.0178,46.7806,46.807,38700.0
2012-12-03 14:15:00,53.28,53.3,53.23,53.26,14500.0,46.807,46.8245,46.763,46.7894,14500.0
2012-12-03 14:20:00,53.27,53.28,53.25,53.28,10900.0,46.7982,46.807,46.7806,46.807,10900.0
2012-12-03 14:25:00,53.28,53.29,53.24,53.28,11100.0,46.807,46.8158,46.7718,46.807,11100.0
2012-12-03 14:30:00,53.27,53.28,53.2,53.25,16500.0,46.7982,46.807,46.7367,46.7806,16500.0
2012-12-03 14:35:00,53.25,53.31,53.25,53.29,12800.0,46.7806,46.8333,46.7806,46.8158,12800.0
2012-12-03 14:40:00,53.3,53.37,53.29,53.32,22600.0,46.8245,46.886,46.8158,46.8421,22600.0
2012-12-03 14:45:00,53.32,53.32,53.26,53.27,11500.0,46.8421,46.8421,46.7894,46.7982,11500.0
2012-12-03 14:50:00,53.28,53.35,53.28,53.29,14500.0,46.807,46.8685,46.807,46.8158,14500.0
2012-12-03 14:55:00,53.29,53.34,53.16,53.29,28900.0,46.8158,46.8597,46.7016,46.8158,28900.0
2012-12-03 15:00:00,53.29,53.35,53.24,53.32,31800.0,46.8158,46.8685,46.7718,46.8421,31800.0
2012-12-03 15:05:00,53.31,53.34,53.19,53.24,23100.0,46.8333,46.8597,46.7279,46.7718,23100.0
2012-12-03 15:10:00,53.24,53.32,53.19,53.26,16700.0,46.7718,46.8421,46.7279,46.7894,16700.0
2012-12-03 15:15:00,53.26,53.26,53.11,53.11,29900.0,46.7894,46.7894,46.6576,46.6576,29900.0
2012-12-03 15:20:00,53.1,53.17,53.1,53.16,24000.0,46.6488,46.7103,46.6488,46.7016,24000.0
2012-12-03 15:25:00,53.17,53.19,53.15,53.18,29300.0,46.7103,46.7279,46.6928,46.7191,29300.0
2012-12-03 15:30:00,53.18,53.23,53.17,53.23,25500.0,46.7191,46.763,46.7103,46.763,25500.0
2012-12-03 15:35:00,53.22,53.28,53.2,53.27,53000.0,46.7543,46.807,46.7367,46.7982,53000.0
2012-12-03 15:40:00,53.27,53.34,53.22,53.34,33600.0,46.7982,46.8597,46.7543,46.8597,33600.0
2012-12-03 15:45:00,53.34,53.49,53.32,53.49,50200.0,46.8597,46.9915,46.8421,46.9915,50200.0
2012-12-03 15:50:00,53.47,53.55,53.45,53.48,54600.0,46.9739,47.0442,46.9563,46.9827,54600.0
2012-12-03 15:55:00,53.48,53.5,53.34,53.38,85700.0,46.9827,47.0002,46.8597,46.8948,85700.0
2012-12-04 09:30:00,53.47,53.71,53.47,53.64,15500.0,46.9739,47.1847,46.9739,47.1232,15500.0
2012-12-04 09:35:00,53.64,54.1,53.52,54.07,67000.0,47.1232,47.5273,47.0178,47.501,67000.0
2012-12-04 09:40:00,54.06,54.08,53.93,54.05,16600.0,47.4922,47.5098,47.378,47.4834,16600.0
2012-12-04 09:45:00,54.02,54.16,53.77,54.07,28400.0,47.4571,47.5801,47.2374,47.501,28400.0
2012-12-04 09:50:00,54.08,54.18,54.04,54.07,17900.0,47.5098,47.5976,47.4746,47.501,17900.0
2012-12-04 09:55:00,54.07,54.2,54.07,54.17,18300.0,47.501,47.6152,47.501,47.5888,18300.0
2012-12-04 10:00:00,54.18,54.19,53.83,53.83,30400.0,47.5976,47.6064,47.2902,47.2902,30400.0
2012-12-04 10:05:00,53.83,53.91,53.77,53.9,10100.0,47.2902,47.3604,47.2374,47.3516,10100.0
2012-12-04 10:10:00,53.89,53.96,53.88,53.89,9300.0,47.3429,47.4044,47.3341,47.3429,9300.0
2012-12-04 10:15:00,53.87,53.89,53.74,53.76,9900.0,47.3253,47.3429,47.2111,47.2287,9900.0
2012-12-04 10:20:00,53.73,53.74,53.62,53.62,5500.0,47.2023,47.2111,47.1057,47.1057,5500.0
2012-12-04 10:25:00,53.63,53.64,53.44,53.45,12700.0,47.1145,47.1232,46.9475,46.9563,12700.0
2012-12-04 10:30:00,53.46,53.52,53.45,53.49,7100.0,46.9651,47.0178,46.9563,46.9915,7100.0
2012-12-04 10:35:00,53.48,53.48,53.34,53.37,6700.0,46.9827,46.9827,46.8597,46.886,6700.0
2012-12-04 10:40:00,53.37,53.4,53.36,53.36,3200.0,46.886,46.9124,46.8773,46.8773,3200.0
2012-12-04 10:45:00,53.37,53.38,53.35,53.38,5300.0,46.886,46.8948,46.8685,46.8948,5300.0
2012-12-04 10:50:00,53.38,53.41,53.38,53.39,10900.0,46.8948,46.9212,46.8948,46.9036,10900.0
2012-12-04 10:55:00,53.38,53.44,53.36,53.39,12600.0,46.8948,46.9475,46.8773,46.9036,12600.0
2012-12-04 11:00:00,53.39,53.43,53.38,53.43,5000.0,46.9036,46.9387,46.8948,46.9387,5000.0
2012-12-04 11:05:00,53.43,53.46,53.38,53.46,20500.0,46.9387,46.9651,46.8948,46.9651,20500.0
2012-12-04 11:10:00,53.45,53.58,53.44,53.57,19200.0,46.9563,47.0705,46.9475,47.0617,19200.0
2012-12-04 11:15:00,53.57,53.58,53.53,53.58,4500.0,47.0617,47.0705,47.0266,47.0705,4500.0
2012-12-04 11:20:00,53.6,53.66,53.59,53.65,14000.0,47.0881,47.1408,47.0793,47.132,14000.0
2012-12-04 11:25:00,53.65,53.67,53.56,53.58,13200.0,47.132,47.1496,47.053,47.0705,13200.0
2012-12-04 11:30:00,53.59,53.6,53.56,53.57,4700.0,47.0793,47.0881,47.053,47.0617,4700.0
2012-12-04 11:35:00,53.56,53.57,53.49,53.5,8000.0,47.053,47.0617,46.9915,47.0002,8000.0
2012-12-04 11:40:00,53.5,53.61,53.5,53.61,18300.0,47.0002,47.0969,47.0002,47.0969,18300.0
2012-12-04 11:45:00,53.65,53.7,53.58,53.62,7200.0,47.132,47.1759,47.0705,47.1057,7200.0
2012-12-04 11:50:00,53.62,53.72,53.62,53.72,5900.0,47.1057,47.1935,47.1057,47.1935,5900.0
2012-12-04 11:55:00,53.71,53.81,53.71,53.81,8500.0,47.1847,47.2726,47.1847,47.2726,8500.0
2012-12-04 12:00:00,53.82,53.83,53.63,53.63,8700.0,47.2814,47.2902,47.1145,47.1145,8700.0
2012-12-04 12:05:00,53.6,53.6,53.52,53.58,5400.0,47.0881,47.0881,47.0178,47.0705,5400.0
2012-12-04 12:10:00,53.59,53.64,53.56,53.59,7100.0,47.0793,47.1232,47.053,47.0793,7100.0
2012-12-04 12:15:00,53.59,53.68,53.59,53.66,4100.0,47.0793,47.1584,47.0793,47.1408,4100.0
2012-12-04 12:20:00,53.67,53.67,53.55,53.55,6200.0,47.1496,47.1496,47.0442,47.0442,6200.0
2012-12-04 12:25:00,53.55,53.77,53.55,53.75,10800.0,47.0442,47.2374,47.0442,47.2199,10800.0
2012-12-04 12:30:00,53.74,53.87,53.7,53.81,42300.0,47.2111,47.3253,47.1759,47.2726,42300.0
2012-12-04 12:35:00,53.82,53.91,53.81,53.84,14300.0,47.2814,47.3604,47.2726,47.2989,14300.0
2012-12-04 12:40:00,53.85,53.88,53.84,53.86,3600.0,47.3077,47.3341,47.2989,47.3165,3600.0
2012-12-04 12:45:00,53.85,53.9,53.85,53.88,7800.0,47.3077,47.3516,47.3077,47.3341,7800.0
2012-12-04 12:50:00,53.89,53.89,53.83,53.84,4900.0,47.3429,47.3429,47.2902,47.2989,4900.0
2012-12-04 12:55:00,53.84,53.84,53.73,53.81,26600.0,47.2989,47.2989,47.2023,47.2726,26600.0
2012-12-04 13:00:00,53.81,53.81,53.69,53.72,8200.0,47.2726,47.2726,47.1672,47.1935,8200.0
2012-12-04 13:05:00,53.74,53.78,53.74,53.76,5000.0,47.2111,47.2462,47.2111,47.2287,5000.0
2012-12-04 13:10:00,53.77,53.88,53.77,53.87,3400.0,47.2374,47.3341,47.2374,47.3253,3400.0
2012-12-04 13:15:00,53.86,53.87,53.82,53.83,7300.0,47.3165,47.3253,47.2814,47.2902,7300.0
2012-12-04 13:20:00,53.86,53.94,53.84,53.94,4800.0,47.3165,47.3868,47.2989,47.3868,4800.0
2012-12-04 13:25:00,53.94,53.97,53.91,53.93,5000.0,47.3868,47.4131,47.3604,47.378,5000.0
2012-12-04 13:30:00,53.95,53.95,53.89,53.91,5600.0,47.3956,47.3956,47.3429,47.3604,5600.0
2012-12-04 13:35:00,53.89,53.91,53.89,53.91,5300.0,47.3429,47.3604,47.3429,47.3604,5300.0
2012-12-04 13:40:00,53.93,54.03,53.92,53.98,15700.0,47.378,47.4659,47.3692,47.4219,15700.0
2012-12-04 13:45:00,53.97,54.0,53.96,54.0,4300.0,47.4131,47.4395,47.4044,47.4395,4300.0
2012-12-04 13:50:00,54.01,54.14,54.0,54.12,13800.0,47.4483,47.5625,47.4395,47.5449,13800.0
2012-12-04 13:55:00,54.11,54.15,54.06,54.07,7900.0,47.5361,47.5713,47.4922,47.501,7900.0
2012-12-04 14:00:00,54.09,54.16,54.06,54.16,16500.0,47.5186,47.5801,47.4922,47.5801,16500.0
2012-12-04 14:05:00,54.16,54.2,54.13,54.19,11700.0,47.5801,47.6152,47.5537,47.6064,11700.0
2012-12-04 14:10:00,54.19,54.21,54.16,54.21,16500.0,47.6064,47.624,47.5801,47.624,16500.0
2012-12-04 14:15:00,54.23,54.25,54.15,54.21,15700.0,47.6416,47.6591,47.5713,47.624,15700.0
2012-12-04 14:20:00,54.22,54.24,54.15,54.15,8300.0,47.6328,47.6503,47.5713,47.5713,8300.0
2012-12-04 14:25:00,54.14,54.17,54.11,54.13,10800.0,47.5625,47.5888,47.5361,47.5537,10800.0
2012-12-04 14:30:00,54.17,54.25,54.17,54.18,15900.0,47.5888,47.6591,47.5888,47.5976,15900.0
2012-12-04 14:35:00,54.18,54.18,54.11,54.11,5900.0,47.5976,47.5976,47.5361,47.5361,5900.0
2012-12-04 14:40:00,54.11,54.16,54.05,54.05,10200.0,47.5361,47.5801,47.4834,47.4834,10200.0
2012-12-04 14:45:00,54.06,54.06,54.02,54.06,7100.0,47.4922,47.4922,47.4571,47.4922,7100.0
2012-12-04 14:50:00,54.06,54.09,54.04,54.04,10200.0,47.4922,47.5186,47.4746,47.4746,10200.0
2012-12-04 14:55:00,54.03,54.06,54.0,54.0,7100.0,47.4659,47.4922,47.4395,47.4395,7100.0
2012-12-04 15:00:00,54.0,54.05,53.99,54.01,7500.0,47.4395,47.4834,47.4307,47.4483,7500.0
2012-12-04 15:05:00,54.01,54.04,53.99,54.01,7900.0,47.4483,47.4746,47.4307,47.4483,7900.0
2012-12-04 15:10:00,54.0,54.0,53.96,53.99,8300.0,47.4395,47.4395,47.4044,47.4307,8300.0
2012-12-04 15:15:00,53.98,54.05,53.98,54.05,13500.0,47.4219,47.4834,47.4219,47.4834,13500.0
2012-12-04 15:20:00,54.05,54.07,54.0,54.05,13300.0,47.4834,47.501,47.4395,47.4834,13300.0
2012-12-04 15:25:00,54.05,54.1,54.05,54.09,13400.0,47.4834,47.5273,47.4834,47.5186,13400.0
2012-12-04 15:30:00,54.08,54.11,54.06,54.07,17600.0,47.5098,47.5361,47.4922,47.501,17600.0
2012-12-04 15:35:00,54.07,54.13,54.05,54.12,21900.0,47.501,47.5537,47.4834,47.5449,21900.0
2012-12-04 15:40:00,54.11,54.24,54.1,54.23,47600.0,47.5361,47.6503,47.5273,47.6416,47600.0
2012-12-04 15:45:00,54.23,54.27,54.18,54.26,35700.0,47.6416,47.6767,47.5976,47.6679,35700.0
2012-12-04 15:50:00,54.26,54.27,54.19,54.2,52300.0,47.6679,47.6767,47.6064,47.6152,52300.0
2012-12-04 15:55:00,54.2,54.27,54.2,54.25,66000.0,47.6152,47.6767,47.6152,47.6591,66000.0
2012-12-05 09:30:00,54.39,54.4,54.24,54.37,16100.0,47.7821,47.7909,47.6503,47.7645,16100.0
2012-12-05 09:35:00,54.4,54.41,54.2,54.26,13700.0,47.7909,47.7997,47.6152,47.6679,13700.0
2012-12-05 09:40:00,54.24,54.29,54.18,54.23,33600.0,47.6503,47.6943,47.5976,47.6416,33600.0
2012-12-05 09:45:00,54.23,54.26,54.09,54.13,11100.0,47.6416,47.6679,47.5186,47.5537,11100.0
2012-12-05 09:50:00,54.15,54.15,54.04,54.05,9600.0,47.5713,47.5713,47.4746,47.4834,9600.0
2012-12-05 09:55:00,54.06,54.07,53.89,53.92,16600.0,47.4922,47.501,47.3429,47.3692,16600.0
2012-12-05 10:00:00,53.93,53.95,53.8,53.8,22800.0,47.378,47.3956,47.2638,47.2638,22800.0
2012-12-05 10:05:00,53.8,53.86,53.67,53.84,20000.0,47.2638,47.3165,47.1496,47.2989,20000.0
2012-12-05 10:10:00,53.83,53.83,53.7,53.77,9000.0,47.2902,47.2902,47.1759,47.2374,9000.0
2012-12-05 10:15:00,53.78,53.98,53.77,53.93,13200.0,47.2462,47.4219,47.2374,47.378,13200.0
2012-12-05 10:20:00,53.94,54.05,53.9,53.91,17400.0,47.3868,47.4834,47.3516,47.3604,17400.0
2012-12-05 10:25:00,53.88,53.91,53.8,53.8,6900.0,47.3341,47.3604,47.2638,47.2638,6900.0
2012-12-05 10:30:00,53.79,53.87,53.74,53.85,10600.0,47.255,47.3253,47.2111,47.3077,10600.0
2012-12-05 10:35:00,53.85,53.86,53.68,53.68,7800.0,47.3077,47.3165,47.1584,47.1584,7800.0
2012-12-05 10:40:00,53.67,53.67,53.57,53.57,7800.0,47.1496,47.1496,47.0617,47.0617,7800.0
2012-12-05 10:45:00,53.57,53.64,53.53,53.63,8800.0,47.0617,47.1232,47.0266,47.1145,8800.0
2012-12-05 10:50:00,53.63,53.64,53.55,53.56,12000.0,47.1145,47.1232,47.0442,47.053,12000.0
2012-12-05 10:55:00,53.55,53.63,53.48,53.63,11300.0,47.0442,47.1145,46.9827,47.1145,11300.0
2012-12-05 11:00:00,53.64,53.66,53.58,53.65,8200.0,47.1232,47.1408,47.0705,47.132,8200.0
2012-12-05 11:05:00,53.65,53.73,53.62,53.67,13700.0,47.132,47.2023,47.1057,47.1496,13700.0
2012-12-05 11:10:00,53.68,53.89,53.67,53.88,29800.0,47.1584,47.3429,47.1496,47.3341,29800.0
2012-12-05 11:15:00,53.88,53.95,53.87,53.88,12600.0,47.3341,47.3956,47.3253,47.3341,12600.0
2012-12-05 11:20:00,53.9,53.91,53.84,53.91,8100.0,47.3516,47.3604,47.2989,47.3604,8100.0
2012-12-05 11:25:00,53.91,54.04,53.91,53.95,17400.0,47.3604,47.4746,47.3604,47.3956,17400.0
2012-12-05 11:30:00,53.95,54.04,53.95,53.98,24600.0,47.3956,47.4746,47.3956,47.4219,24600.0
2012-12-05 11:35:00,53.98,53.99,53.95,53.98,6600.0,47.4219,47.4307,47.3956,47.4219,6600.0
2012-12-05 11:40:00,53.98,54.01,53.95,53.95,12800.0,47.4219,47.4483,47.3956,47.3956,12800.0
2012-12-05 11:45:00,53.96,53.96,53.87,53.87,8100.0,47.4044,47.4044,47.3253,47.3253,8100.0
2012-12-05 11:50:00,53.87,53.94,53.86,53.93,9000.0,47.3253,47.3868,47.3165,47.378,9000.0
2012-12-05 11:55:00,53.95,54.02,53.95,53.98,19800.0,47.3956,47.4571,47.3956,47.4219,19800.0
2012-12-05 12:00:00,53.99,54.01,53.98,53.98,22800.0,47.4307,47.4483,47.4219,47.4219,22800.0
2012-12-05 12:05:00,53.99,54.1,53.99,54.01,11900.0,47.4307,47.5273,47.4307,47.4483,11900.0
2012-12-05 12:10:00,54.02,54.03,53.97,53.97,7200.0,47.4571,47.4659,47.4131,47.4131,7200.0
2012-12-05 12:15:00,53.95,53.95,53.83,53.85,13400.0,47.3956,47.3956,47.2902,47.3077,13400.0
2012-12-05 12:20:00,53.86,53.87,53.77,53.78,16500.0,47.3165,47.3253,47.2374,47.2462,16500.0
2012-12-05 12:25:00,53.75,53.75,53.72,53.73,7100.0,47.2199,47.2199,47.1935,47.2023,7100.0
2012-12-05 12:30:00,53.73,53.81,53.73,53.79,17400.0,47.2023,47.2726,47.2023,47.255,17400.0
2012-12-05 12:35:00,53.79,53.81,53.74,53.79,18200.0,47.255,47.2726,47.2111,47.255,18200.0
2012-12-05 12:40:00,53.79,53.82,53.77,53.8,12900.0,47.255,47.2814,47.2374,47.2638,12900.0
2012-12-05 12:45:00,53.8,53.83,53.76,53.76,11200.0,47.2638,47.2902,47.2287,47.2287,11200.0
2012-12-05 12:50:00,53.76,53.79,53.68,53.68,14200.0,47.2287,47.255,47.1584,47.1584,14200.0
2012-12-05 12:55:00,53.68,53.79,53.67,53.77,9200.0,47.1584,47.255,47.1496,47.2374,9200.0
2012-12-05 13:00:00,53.77,53.86,53.77,53.86,8800.0,47.2374,47.3165,47.2374,47.3165,8800.0
2012-12-05 13:05:00,53.87,53.89,53.82,53.88,4900.0,47.3253,47.3429,47.2814,47.3341,4900.0
2012-12-05 13:10:00,53.91,53.91,53.87,53.9,4500.0,47.3604,47.3604,47.3253,47.3516,4500.0
2012-12-05 13:15:00,53.9,53.94,53.86,53.91,5600.0,47.3516,47.3868,47.3165,47.3604,5600.0
2012-12-05 13:20:00,53.91,53.95,53.87,53.9,6400.0,47.3604,47.3956,47.3253,47.3516,6400.0
2012-12-05 13:25:00,53.9,53.94,53.9,53.93,3000.0,47.3516,47.3868,47.3516,47.378,3000.0
2012-12-05 13:30:00,53.93,53.99,53.93,53.99,6200.0,47.378,47.4307,47.378,47.4307,6200.0
2012-12-05 13:35:00,54.0,54.03,53.99,54.01,5500.0,47.4395,47.4659,47.4307,47.4483,5500.0
2012-12-05 13:40:00,54.0,54.05,53.97,54.04,21500.0,47.4395,47.4834,47.4131,47.4746,21500.0
2012-12-05 13:45:00,54.04,54.04,53.82,53.88,17400.0,47.4746,47.4746,47.2814,47.3341,17400.0
2012-12-05 13:50:00,53.88,53.93,53.88,53.93,6000.0,47.3341,47.378,47.3341,47.378,6000.0
2012-12-05 13:55:00,53.93,54.01,53.93,53.95,13100.0,47.378,47.4483,47.378,47.3956,13100.0
2012-12-05 14:00:00,53.95,54.02,53.94,53.94,9000.0,47.3956,47.4571,47.3868,47.3868,9000.0
2012-12-05 14:05:00,53.95,53.99,53.94,53.96,9600.0,47.3956,47.4307,47.3868,47.4044,9600.0
2012-12-05 14:10:00,53.96,54.02,53.95,53.99,11000.0,47.4044,47.4571,47.3956,47.4307,11000.0
2012-12-05 14:15:00,54.0,54.01,53.98,54.0,11800.0,47.4395,47.4483,47.4219,47.4395,11800.0
2012-12-05 14:20:00,54.0,54.01,53.95,53.95,11000.0,47.4395,47.4483,47.3956,47.3956,11000.0
2012-12-05 14:25:00,53.96,54.0,53.88,53.89,16100.0,47.4044,47.4395,47.3341,47.3429,16100.0
2012-12-05 14:30:00,53.89,53.94,53.89,53.93,8900.0,47.3429,47.3868,47.3429,47.378,8900.0
2012-12-05 14:35:00,53.94,53.99,53.94,53.99,6200.0,47.3868,47.4307,47.3868,47.4307,6200.0
2012-12-05 14:40:00,53.97,54.01,53.97,53.99,11700.0,47.4131,47.4483,47.4131,47.4307,11700.0
2012-12-05 14:45:00,54.0,54.01,53.98,54.0,9400.0,47.4395,47.4483,47.4219,47.4395,9400.0
2012-12-05 14:50:00,54.02,54.11,54.02,54.1,16000.0,47.4571,47.5361,47.4571,47.5273,16000.0
2012-12-05 14:55:00,54.1,54.19,54.09,54.09,14700.0,47.5273,47.6064,47.5186,47.5186,14700.0
2012-12-05 15:00:00,54.1,54.15,54.1,54.15,7900.0,47.5273,47.5713,47.5273,47.5713,7900.0
2012-12-05 15:05:00,54.15,54.22,54.15,54.21,7600.0,47.5713,47.6328,47.5713,47.624,7600.0
2012-12-05 15:10:00,54.21,54.24,54.17,54.18,11600.0,47.624,47.6503,47.5888,47.5976,11600.0
2012-12-05 15:15:00,54.17,54.2,54.11,54.11,9000.0,47.5888,47.6152,47.5361,47.5361,9000.0
2012-12-05 15:20:00,54.1,54.1,54.06,54.09,13600.0,47.5273,47.5273,47.4922,47.5186,13600.0
2012-12-05 15:25:00,54.09,54.11,54.08,54.1,17600.0,47.5186,47.5361,47.5098,47.5273,17600.0
2012-12-05 15:30:00,54.11,54.16,54.1,54.14,19200.0,47.5361,47.5801,47.5273,47.5625,19200.0
2012-12-05 15:35:00,54.14,54.14,54.09,54.1,10300.0,47.5625,47.5625,47.5186,47.5273,10300.0
2012-12-05 15:40:00,54.1,54.13,54.04,54.05,17100.0,47.5273,47.5537,47.4746,47.4834,17100.0
2012-12-05 15:45:00,54.06,54.07,54.02,54.02,18200.0,47.4922,47.501,47.4571,47.4571,18200.0
2012-12-05 15:50:00,54.03,54.13,54.03,54.12,27900.0,47.4659,47.5537,47.4659,47.5449,27900.0
2012-12-05 15:55:00,54.11,54.11,54.02,54.03,32800.0,47.5361,47.5361,47.4571,47.4659,32800.0
2012-12-06 09:30:00,54.15,54.24,53.98,54.04,63100.0,47.5713,47.6503,47.4219,47.4746,63100.0
2012-12-06 09:35:00,54.04,54.08,53.96,54.0,17700.0,47.4746,47.5098,47.4044,47.4395,17700.0
2012-12-06 09:40:00,54.04,54.08,53.96,54.02,10500.0,47.4746,47.5098,47.4044,47.4571,10500.0
2012-12-06 09:45:00,53.96,54.05,53.92,53.98,9900.0,47.4044,47.4834,47.3692,47.4219,9900.0
2012-12-06 09:50:00,53.93,54.02,53.9,53.94,11200.0,47.378,47.4571,47.3516,47.3868,11200.0
2012-12-06 09:55:00,53.92,53.97,53.89,53.92,39000.0,47.3692,47.4131,47.3429,47.3692,39000.0
2012-12-06 10:00:00,53.9,53.97,53.87,53.95,15000.0,47.3516,47.4131,47.3253,47.3956,15000.0
2012-12-06 10:05:00,53.95,53.97,53.92,53.96,9100.0,47.3956,47.4131,47.3692,47.4044,9100.0
2012-12-06 10:10:00,53.93,53.97,53.85,53.86,13600.0,47.378,47.4131,47.3077,47.3165,13600.0
2012-12-06 10:15:00,53.88,53.93,53.78,53.84,18100.0,47.3341,47.378,47.2462,47.2989,18100.0
2012-12-06 10:20:00,53.84,53.84,53.76,53.82,29800.0,47.2989,47.2989,47.2287,47.2814,29800.0
2012-12-06 10:25:00,53.8,53.93,53.8,53.88,20100.0,47.2638,47.378,47.2638,47.3341,20100.0
2012-12-06 10:30:00,53.9,53.95,53.82,53.91,13400.0,47.3516,47.3956,47.2814,47.3604,13400.0
2012-12-06 10:35:00,53.91,53.92,53.86,53.9,12600.0,47.3604,47.3692,47.3165,47.3516,12600.0
2012-12-06 10:40:00,53.88,53.93,53.86,53.87,7900.0,47.3341,47.378,47.3165,47.3253,7900.0
2012-12-06 10:45:00,53.86,53.93,53.85,53.91,8300.0,47.3165,47.378,47.3077,47.3604,8300.0
2012-12-06 10:50:00,53.91,53.92,53.87,53.89,43200.0,47.3604,47.3692,47.3253,47.3429,43200.0
2012-12-06 10:55:00,53.91,54.0,53.91,53.98,6300.0,47.3604,47.4395,47.3604,47.4219,6300.0
2012-12-06 11:00:00,53.98,54.02,53.98,54.01,9900.0,47.4219,47.4571,47.4219,47.4483,9900.0
2012-12-06 11:05:00,54.01,54.02,53.98,54.01,5500.0,47.4483,47.4571,47.4219,47.4483,5500.0
2012-12-06 11:10:00,54.0,54.03,53.98,54.01,6700.0,47.4395,47.4659,47.4219,47.4483,6700.0
2012-12-06 11:15:00,54.01,54.04,54.0,54.01,6100.0,47.4483,47.4746,47.4395,47.4483,6100.0
2012-12-06 11:20:00,54.03,54.07,54.01,54.07,6700.0,47.4659,47.501,47.4483,47.501,6700.0
2012-12-06 11:25:00,54.07,54.1,54.06,54.09,4900.0,47.501,47.5273,47.4922,47.5186,4900.0
2012-12-06 11:30:00,54.08,54.16,54.06,54.12,32600.0,47.5098,47.5801,47.4922,47.5449,32600.0
2012-12-06 11:35:00,54.12,54.19,54.07,54.16,13900.0,47.5449,47.6064,47.501,47.5801,13900.0
2012-12-06 11:40:00,54.18,54.24,54.15,54.23,23900.0,47.5976,47.6503,47.5713,47.6416,23900.0
2012-12-06 11:45:00,54.23,54.29,54.18,54.19,13100.0,47.6416,47.6943,47.5976,47.6064,13100.0
2012-12-06 11:50:00,54.21,54.22,54.18,54.18,6000.0,47.624,47.6328,47.5976,47.5976,6000.0
2012-12-06 11:55:00,54.18,54.18,54.09,54.16,5300.0,47.5976,47.5976,47.5186,47.5801,5300.0
2012-12-06 12:00:00,54.16,54.25,54.16,54.23,5600.0,47.5801,47.6591,47.5801,47.6416,5600.0
2012-12-06 12:05:00,54.23,54.33,54.23,54.32,4700.0,47.6416,47.7294,47.6416,47.7206,4700.0
2012-12-06 12:10:00,54.34,54.37,54.31,54.36,5800.0,47.7382,47.7645,47.7118,47.7558,5800.0
2012-12-06 12:15:00,54.38,54.38,54.33,54.34,5500.0,47.7733,47.7733,47.7294,47.7382,5500.0
2012-12-06 12:20:00,54.33,54.36,54.22,54.25,9900.0,47.7294,47.7558,47.6328,47.6591,9900.0
2012-12-06 12:25:00,54.24,54.28,54.2,54.28,7400.0,47.6503,47.6855,47.6152,47.6855,7400.0
2012-12-06 12:30:00,54.26,54.27,54.19,54.23,10200.0,47.6679,47.6767,47.6064,47.6416,10200.0
2012-12-06 12:35:00,54.22,54.31,54.21,54.31,7000.0,47.6328,47.7118,47.624,47.7118,7000.0
2012-12-06 12:40:00,54.31,54.32,54.26,54.31,6300.0,47.7118,47.7206,47.6679,47.7118,6300.0
2012-12-06 12:45:00,54.31,54.33,54.27,54.31,7700.0,47.7118,47.7294,47.6767,47.7118,7700.0
2012-12-06 12:50:00,54.3,54.38,54.3,54.37,3600.0,47.7031,47.7733,47.7031,47.7645,3600.0
2012-12-06 12:55:00,54.38,54.38,54.33,54.33,5200.0,47.7733,47.7733,47.7294,47.7294,5200.0
2012-12-06 13:00:00,54.32,54.32,54.25,54.27,6900.0,47.7206,47.7206,47.6591,47.6767,6900.0
2012-12-06 13:05:00,54.27,54.29,54.25,54.27,10600.0,47.6767,47.6943,47.6591,47.6767,10600.0
2012-12-06 13:10:00,54.27,54.29,54.26,54.26,9000.0,47.6767,47.6943,47.6679,47.6679,9000.0
2012-12-06 13:15:00,54.26,54.29,54.25,54.29,6800.0,47.6679,47.6943,47.6591,47.6943,6800.0
2012-12-06 13:20:00,54.29,54.4,54.26,54.4,17000.0,47.6943,47.7909,47.6679,47.7909,17000.0
2012-12-06 13:25:00,54.4,54.46,54.4,54.43,7700.0,47.7909,47.8436,47.7909,47.8173,7700.0
2012-12-06 13:30:00,54.41,54.44,54.39,54.39,15200.0,47.7997,47.826,47.7821,47.7821,15200.0
2012-12-06 13:35:00,54.38,54.38,54.34,54.34,6700.0,47.7733,47.7733,47.7382,47.7382,6700.0
2012-12-06 13:40:00,54.34,54.35,54.3,54.3,6000.0,47.7382,47.747,47.7031,47.7031,6000.0
2012-12-06 13:45:00,54.28,54.32,54.28,54.31,7600.0,47.6855,47.7206,47.6855,47.7118,7600.0
2012-12-06 13:50:00,54.32,54.4,54.32,54.35,11500.0,47.7206,47.7909,47.7206,47.747,11500.0
2012-12-06 13:55:00,54.34,54.34,54.28,54.3,8600.0,47.7382,47.7382,47.6855,47.7031,8600.0
2012-12-06 14:00:00,54.3,54.33,54.28,54.28,4800.0,47.7031,47.7294,47.6855,47.6855,4800.0
2012-12-06 14:05:00,54.29,54.29,54.23,54.24,6100.0,47.6943,47.6943,47.6416,47.6503,6100.0
2012-12-06 14:10:00,54.23,54.26,54.21,54.25,5900.0,47.6416,47.6679,47.624,47.6591,5900.0
2012-12-06 14:15:00,54.25,54.26,54.24,54.25,5200.0,47.6591,47.6679,47.6503,47.6591,5200.0
2012-12-06 14:20:00,54.25,54.26,54.21,54.26,8400.0,47.6591,47.6679,47.624,47.6679,8400.0
2012-12-06 14:25:00,54.25,54.27,54.2,54.23,8500.0,47.6591,47.6767,47.6152,47.6416,8500.0
2012-12-06 14:30:00,54.24,54.25,54.17,54.22,19700.0,47.6503,47.6591,47.5888,47.6328,19700.0
2012-12-06 14:35:00,54.23,54.24,54.18,54.24,15900.0,47.6416,47.6503,47.5976,47.6503,15900.0
2012-12-06 14:40:00,54.24,54.24,54.14,54.16,15400.0,47.6503,47.6503,47.5625,47.5801,15400.0
2012-12-06 14:45:00,54.16,54.22,54.16,54.2,19300.0,47.5801,47.6328,47.5801,47.6152,19300.0
2012-12-06 14:50:00,54.2,54.25,54.2,54.2,17200.0,47.6152,47.6591,47.6152,47.6152,17200.0
2012-12-06 14:55:00,54.2,54.22,54.16,54.17,8500.0,47.6152,47.6328,47.5801,47.5888,8500.0
2012-12-06 15:00:00,54.17,54.2,54.09,54.09,11800.0,47.5888,47.6152,47.5186,47.5186,11800.0
2012-12-06 15:05:00,54.11,54.16,54.11,54.13,7800.0,47.5361,47.5801,47.5361,47.5537,7800.0
2012-12-06 15:10:00,54.13,54.14,54.07,54.12,7600.0,47.5537,47.5625,47.501,47.5449,7600.0
2012-12-06 15:15:00,54.12,54.16,54.08,54.08,11500.0,47.5449,47.5801,47.5098,47.5098,11500.0
2012-12-06 15:20:00,54.09,54.13,54.09,54.1,11000.0,47.5186,47.5537,47.5186,47.5273,11000.0
2012-12-06 15:25:00,54.1,54.13,54.09,54.1,14200.0,47.5273,47.5537,47.5186,47.5273,14200.0
2012-12-06 15:30:00,54.1,54.15,54.09,54.15,13800.0,47.5273,47.5713,47.5186,47.5713,13800.0
2012-12-06 15:35:00,54.16,54.2,54.12,54.12,20600.0,47.5801,47.6152,47.5449,47.5449,20600.0
2012-12-06 15:40:00,54.12,54.16,54.11,54.16,15200.0,47.5449,47.5801,47.5361,47.5801,15200.0
2012-12-06 15:45:00,54.16,54.2,54.13,54.13,25600.0,47.5801,47.6152,47.5537,47.5537,25600.0
2012-12-06 15:50:00,54.13,54.2,54.12,54.17,42400.0,47.5537,47.6152,47.5449,47.5888,42400.0
2012-12-06 15:55:00,54.19,54.2,54.15,54.19,46000.0,47.6064,47.6152,47.5713,47.6064,46000.0
2012-12-07 09:30:00,54.14,54.43,54.14,54.38,49800.0,47.5625,47.8173,47.5625,47.7733,49800.0
2012-12-07 09:35:00,54.37,54.5,54.36,54.5,18800.0,47.7645,47.8788,47.7558,47.8788,18800.0
2012-12-07 09:40:00,54.47,54.54,54.45,54.46,9000.0,47.8524,47.9139,47.8348,47.8436,9000.0
2012-12-07 09:45:00,54.45,54.5,54.16,54.17,20000.0,47.8348,47.8788,47.5801,47.5888,20000.0
2012-12-07 09:50:00,54.22,54.29,54.12,54.29,13800.0,47.6328,47.6943,47.5449,47.6943,13800.0
2012-12-07 09:55:00,54.3,54.3,54.14,54.14,10300.0,47.7031,47.7031,47.5625,47.5625,10300.0
2012-12-07 10:00:00,54.12,54.29,54.05,54.24,21100.0,47.5449,47.6943,47.4834,47.6503,21100.0
2012-12-07 10:05:00,54.23,54.29,54.18,54.18,16700.0,47.6416,47.6943,47.5976,47.5976,16700.0
2012-12-07 10:10:00,54.18,54.2,54.11,54.18,10700.0,47.5976,47.6152,47.5361,47.5976,10700.0
2012-12-07 10:15:00,54.16,54.17,54.05,54.06,14900.0,47.5801,47.5888,47.4834,47.4922,14900.0
2012-12-07 10:20:00,54.05,54.15,54.02,54.07,16500.0,47.4834,47.5713,47.4571,47.501,16500.0
2012-12-07 10:25:00,54.1,54.22,54.09,54.2,11400.0,47.5273,47.6328,47.5186,47.6152,11400.0
2012-12-07 10:30:00,54.2,54.23,54.15,54.19,11100.0,47.6152,47.6416,47.5713,47.6064,11100.0
2012-12-07 10:35:00,54.23,54.32,54.22,54.31,5000.0,47.6416,47.7206,47.6328,47.7118,5000.0
2012-12-07 10:40:00,54.32,54.32,54.24,54.28,6500.0,47.7206,47.7206,47.6503,47.6855,6500.0
2012-12-07 10:45:00,54.26,54.29,54.22,54.22,5700.0,47.6679,47.6943,47.6328,47.6328,5700.0
2012-12-07 10:50:00,54.24,54.24,54.05,54.06,9900.0,47.6503,47.6503,47.4834,47.4922,9900.0
2012-12-07 10:55:00,54.06,54.17,54.03,54.17,4200.0,47.4922,47.5888,47.4659,47.5888,4200.0
2012-12-07 11:00:00,54.18,54.23,53.94,54.12,12300.0,47.5976,47.6416,47.3868,47.5449,12300.0
2012-12-07 11:05:00,54.15,54.21,54.14,54.21,8200.0,47.5713,47.624,47.5625,47.624,8200.0
2012-12-07 11:10:00,54.21,54.35,54.21,54.25,26400.0,47.624,47.747,47.624,47.6591,26400.0
2012-12-07 11:15:00,54.25,54.43,54.25,54.42,8400.0,47.6591,47.8173,47.6591,47.8085,8400.0
2012-12-07 11:20:00,54.41,54.45,54.21,54.21,23700.0,47.7997,47.8348,47.624,47.624,23700.0
2012-12-07 11:25:00,54.22,54.28,54.15,54.22,18600.0,47.6328,47.6855,47.5713,47.6328,18600.0
2012-12-07 11:30:00,54.22,54.34,54.18,54.34,3000.0,47.6328,47.7382,47.5976,47.7382,3000.0
2012-12-07 11:35:00,54.35,54.45,54.25,54.45,45800.0,47.747,47.8348,47.6591,47.8348,45800.0
2012-12-07 11:40:00,54.45,54.45,54.32,54.4,10900.0,47.8348,47.8348,47.7206,47.7909,10900.0
2012-12-07 11:45:00,54.4,54.41,54.33,54.41,3600.0,47.7909,47.7997,47.7294,47.7997,3600.0
2012-12-07 11:50:00,54.39,54.43,54.32,54.32,6300.0,47.7821,47.8173,47.7206,47.7206,6300.0
2012-12-07 11:55:00,54.32,54.44,54.32,54.44,11400.0,47.7206,47.826,47.7206,47.826,11400.0
2012-12-07 12:00:00,54.4,54.51,54.4,54.51,10200.0,47.7909,47.8875,47.7909,47.8875,10200.0
2012-12-07 12:05:00,54.51,54.56,54.51,54.54,8300.0,47.8875,47.9315,47.8875,47.9139,8300.0
2012-12-07 12:10:00,54.52,54.56,54.51,54.53,20200.0,47.8963,47.9315,47.8875,47.9051,20200.0
2012-12-07 12:15:00,54.53,54.54,54.43,54.44,4900.0,47.9051,47.9139,47.8173,47.826,4900.0
2012-12-07 12:20:00,54.47,54.51,54.45,54.45,34300.0,47.8524,47.8875,47.8348,47.8348,34300.0
2012-12-07 12:25:00,54.45,54.46,54.34,54.35,3200.0,47.8348,47.8436,47.7382,47.747,3200.0
2012-12-07 12:30:00,54.36,54.36,54.31,54.32,7900.0,47.7558,47.7558,47.7118,47.7206,7900.0
2012-12-07 12:35:00,54.31,54.34,54.3,54.3,6500.0,47.7118,47.7382,47.7031,47.7031,6500.0
2012-12-07 12:40:00,54.31,54.35,54.31,54.35,6100.0,47.7118,47.747,47.7118,47.747,6100.0
2012-12-07 12:45:00,54.39,54.39,54.32,54.36,3300.0,47.7821,47.7821,47.7206,47.7558,3300.0
2012-12-07 12:50:00,54.35,54.36,54.31,54.31,6000.0,47.747,47.7558,47.7118,47.7118,6000.0
2012-12-07 12:55:00,54.34,54.34,54.29,54.32,3900.0,47.7382,47.7382,47.6943,47.7206,3900.0
2012-12-07 13:00:00,54.32,54.41,54.32,54.41,2700.0,47.7206,47.7997,47.7206,47.7997,2700.0
2012-12-07 13:05:00,54.42,54.43,54.36,54.4,2300.0,47.8085,47.8173,47.7558,47.7909,2300.0
2012-12-07 13:10:00,54.4,54.4,54.37,54.37,1000.0,47.7909,47.7909,47.7645,47.7645,1000.0
2012-12-07 13:15:00,54.4,54.42,54.3,54.3,4300.0,47.7909,47.8085,47.7031,47.7031,4300.0
2012-12-07 13:20:00,54.29,54.39,54.27,54.39,9300.0,47.6943,47.7821,47.6767,47.7821,9300.0
2012-12-07 13:25:00,54.37,54.4,54.28,54.37,14000.0,47.7645,47.7909,47.6855,47.7645,14000.0
2012-12-07 13:30:00,54.39,54.42,54.37,54.42,1800.0,47.7821,47.8085,47.7645,47.8085,1800.0
2012-12-07 13:35:00,54.4,54.46,54.37,54.44,3500.0,47.7909,47.8436,47.7645,47.826,3500.0
2012-12-07 13:40:00,54.47,54.47,54.35,54.35,6900.0,47.8524,47.8524,47.747,47.747,6900.0
2012-12-07 13:45:00,54.35,54.41,54.23,54.3,15000.0,47.747,47.7997,47.6416,47.7031,15000.0
2012-12-07 13:50:00,54.26,54.33,54.26,54.33,3000.0,47.6679,47.7294,47.6679,47.7294,3000.0
2012-12-07 13:55:00,54.35,54.39,54.27,54.32,58300.0,47.747,47.7821,47.6767,47.7206,58300.0
2012-12-07 14:00:00,54.32,54.32,54.25,54.27,3400.0,47.7206,47.7206,47.6591,47.6767,3400.0
2012-12-07 14:05:00,54.27,54.27,54.21,54.24,4900.0,47.6767,47.6767,47.624,47.6503,4900.0
2012-12-07 14:10:00,54.28,54.31,54.26,54.31,1900.0,47.6855,47.7118,47.6679,47.7118,1900.0
2012-12-07 14:15:00,54.32,54.37,54.29,54.33,5800.0,47.7206,47.7645,47.6943,47.7294,5800.0
2012-12-07 14:20:00,54.34,54.34,54.3,54.32,11900.0,47.7382,47.7382,47.7031,47.7206,11900.0
2012-12-07 14:25:00,54.33,54.34,54.32,54.32,5300.0,47.7294,47.7382,47.7206,47.7206,5300.0
2012-12-07 14:30:00,54.33,54.43,54.31,54.39,12100.0,47.7294,47.8173,47.7118,47.7821,12100.0
2012-12-07 14:35:00,54.4,54.44,54.39,54.42,5200.0,47.7909,47.826,47.7821,47.8085,5200.0
2012-12-07 14:40:00,54.43,54.43,54.34,54.35,5800.0,47.8173,47.8173,47.7382,47.747,5800.0
2012-12-07 14:45:00,54.34,54.37,54.34,54.36,1700.0,47.7382,47.7645,47.7382,47.7558,1700.0
2012-12-07 14:50:00,54.34,54.35,54.32,54.33,8200.0,47.7382,47.747,47.7206,47.7294,8200.0
2012-12-07 14:55:00,54.33,54.35,54.27,54.27,6000.0,47.7294,47.747,47.6767,47.6767,6000.0
2012-12-07 15:00:00,54.28,54.34,54.26,54.31,5600.0,47.6855,47.7382,47.6679,47.7118,5600.0
2012-12-07 15:05:00,54.31,54.32,54.27,54.29,3600.0,47.7118,47.7206,47.6767,47.6943,3600.0
2012-12-07 15:10:00,54.29,54.33,54.28,54.3,5400.0,47.6943,47.7294,47.6855,47.7031,5400.0
2012-12-07 15:15:00,54.3,54.32,54.28,54.28,7200.0,47.7031,47.7206,47.6855,47.6855,7200.0
2012-12-07 15:20:00,54.28,54.28,54.2,54.27,6300.0,47.6855,47.6855,47.6152,47.6767,6300.0
2012-12-07 15:25:00,54.26,54.29,54.21,54.23,8600.0,47.6679,47.6943,47.624,47.6416,8600.0
2012-12-07 15:30:00,54.24,54.32,54.23,54.28,9800.0,47.6503,47.7206,47.6416,47.6855,9800.0
2012-12-07 15:35:00,54.28,54.33,54.27,54.3,8100.0,47.6855,47.7294,47.6767,47.7031,8100.0
2012-12-07 15:40:00,54.3,54.33,54.28,54.28,8900.0,47.7031,47.7294,47.6855,47.6855,8900.0
2012-12-07 15:45:00,54.27,54.33,54.27,54.29,22100.0,47.6767,47.7294,47.6767,47.6943,22100.0
2012-12-07 15:50:00,54.29,54.33,54.28,54.32,12700.0,47.6943,47.7294,47.6855,47.7206,12700.0
2012-12-07 15:55:00,54.32,54.35,54.28,54.33,77400.0,47.7206,47.747,47.6855,47.7294,77400.0
2012-12-10 09:30:00,54.37,54.47,54.13,54.41,26300.0,47.7645,47.8524,47.5537,47.7997,26300.0
2012-12-10 09:35:00,54.39,54.44,54.34,54.4,2600.0,47.7821,47.826,47.7382,47.7909,2600.0
2012-12-10 09:40:00,54.44,54.45,54.34,54.4,2500.0,47.826,47.8348,47.7382,47.7909,2500.0
2012-12-10 09:45:00,54.38,54.38,54.23,54.36,6300.0,47.7733,47.7733,47.6416,47.7558,6300.0
2012-12-10 09:50:00,54.35,54.35,54.21,54.3,31400.0,47.747,47.747,47.624,47.7031,31400.0
2012-12-10 09:55:00,54.3,54.31,54.17,54.19,5900.0,47.7031,47.7118,47.5888,47.6064,5900.0
2012-12-10 10:00:00,54.23,54.25,54.18,54.24,7200.0,47.6416,47.6591,47.5976,47.6503,7200.0
2012-12-10 10:05:00,54.26,54.27,54.19,54.23,20200.0,47.6679,47.6767,47.6064,47.6416,20200.0
2012-12-10 10:10:00,54.24,54.27,54.23,54.26,5300.0,47.6503,47.6767,47.6416,47.6679,5300.0
2012-12-10 10:15:00,54.26,54.27,54.19,54.22,8600.0,47.6679,47.6767,47.6064,47.6328,8600.0
2012-12-10 10:20:00,54.23,54.23,54.13,54.17,14800.0,47.6416,47.6416,47.5537,47.5888,14800.0
2012-12-10 10:25:00,54.16,54.19,54.13,54.18,8300.0,47.5801,47.6064,47.5537,47.5976,8300.0
2012-12-10 10:30:00,54.16,54.19,54.14,54.16,5900.0,47.5801,47.6064,47.5625,47.5801,5900.0
2012-12-10 10:35:00,54.16,54.19,54.15,54.18,2800.0,47.5801,47.6064,47.5713,47.5976,2800.0
2012-12-10 10:40:00,54.18,54.22,54.17,54.2,5700.0,47.5976,47.6328,47.5888,47.6152,5700.0
2012-12-10 10:45:00,54.18,54.22,54.14,54.22,34900.0,47.5976,47.6328,47.5625,47.6328,34900.0
2012-12-10 10:50:00,54.21,54.3,54.21,54.27,8200.0,47.624,47.7031,47.624,47.6767,8200.0
2012-12-10 10:55:00,54.27,54.33,54.26,54.29,20000.0,47.6767,47.7294,47.6679,47.6943,20000.0
2012-12-10 11:00:00,54.31,54.31,54.21,54.22,2900.0,47.7118,47.7118,47.624,47.6328,2900.0
2012-12-10 11:05:00,54.22,54.22,54.18,54.2,4700.0,47.6328,47.6328,47.5976,47.6152,4700.0
2012-12-10 11:10:00,54.23,54.23,54.19,54.22,4800.0,47.6416,47.6416,47.6064,47.6328,4800.0
2012-12-10 11:15:00,54.23,54.25,54.21,54.25,5100.0,47.6416,47.6591,47.624,47.6591,5100.0
2012-12-10 11:20:00,54.21,54.25,54.21,54.23,4700.0,47.624,47.6591,47.624,47.6416,4700.0
2012-12-10 11:25:00,54.25,54.25,54.21,54.24,10200.0,47.6591,47.6591,47.624,47.6503,10200.0
2012-12-10 11:30:00,54.25,54.3,54.24,54.25,12500.0,47.6591,47.7031,47.6503,47.6591,12500.0
2012-12-10 11:35:00,54.24,54.26,54.22,54.23,3200.0,47.6503,47.6679,47.6328,47.6416,3200.0
2012-12-10 11:40:00,54.22,54.28,54.22,54.27,3300.0,47.6328,47.6855,47.6328,47.6767,3300.0
2012-12-10 11:45:00,54.24,54.27,54.2,54.25,3500.0,47.6503,47.6767,47.6152,47.6591,3500.0
2012-12-10 11:50:00,54.24,54.29,54.2,54.2,3300.0,47.6503,47.6943,47.6152,47.6152,3300.0
2012-12-10 11:55:00,54.2,54.26,54.16,54.26,3500.0,47.6152,47.6679,47.5801,47.6679,3500.0
2012-12-10 12:00:00,54.25,54.32,54.24,54.25,8500.0,47.6591,47.7206,47.6503,47.6591,8500.0
2012-12-10 12:05:00,54.23,54.3,54.21,54.28,11500.0,47.6416,47.7031,47.624,47.6855,11500.0
2012-12-10 12:10:00,54.26,54.28,54.22,54.28,3600.0,47.6679,47.6855,47.6328,47.6855,3600.0
2012-12-10 12:15:00,54.26,54.27,54.22,54.25,3600.0,47.6679,47.6767,47.6328,47.6591,3600.0
2012-12-10 12:20:00,54.25,54.29,54.2,54.22,23300.0,47.6591,47.6943,47.6152,47.6328,23300.0
2012-12-10 12:25:00,54.24,54.26,54.2,54.26,22000.0,47.6503,47.6679,47.6152,47.6679,22000.0
2012-12-10 12:30:00,54.23,54.27,54.22,54.25,8700.0,47.6416,47.6767,47.6328,47.6591,8700.0
2012-12-10 12:35:00,54.23,54.26,54.23,54.25,1500.0,47.6416,47.6679,47.6416,47.6591,1500.0
2012-12-10 12:40:00,54.24,54.28,54.24,54.25,5100.0,47.6503,47.6855,47.6503,47.6591,5100.0
2012-12-10 12:45:00,54.25,54.25,54.15,54.15,13700.0,47.6591,47.6591,47.5713,47.5713,13700.0
2012-12-10 12:50:00,54.15,54.26,54.14,54.26,11300.0,47.5713,47.6679,47.5625,47.6679,11300.0
2012-12-10 12:55:00,54.25,54.27,54.24,54.24,2700.0,47.6591,47.6767,47.6503,47.6503,2700.0
2012-12-10 13:00:00,54.27,54.27,54.24,54.25,4400.0,47.6767,47.6767,47.6503,47.6591,4400.0
2012-12-10 13:05:00,54.24,54.26,54.21,54.26,3500.0,47.6503,47.6679,47.624,47.6679,3500.0
2012-12-10 13:10:00,54.26,54.27,54.24,54.25,4500.0,47.6679,47.6767,47.6503,47.6591,4500.0
2012-12-10 13:15:00,54.26,54.26,54.24,54.25,6600.0,47.6679,47.6679,47.6503,47.6591,6600.0
2012-12-10 13:20:00,54.24,54.25,54.17,54.21,4900.0,47.6503,47.6591,47.5888,47.624,4900.0
2012-12-10 13:25:00,54.21,54.23,54.2,54.23,5300.0,47.624,47.6416,47.6152,47.6416,5300.0
2012-12-10 13:30:00,54.23,54.23,54.21,54.21,3800.0,47.6416,47.6416,47.624,47.624,3800.0
2012-12-10 13:35:00,54.21,54.22,54.1,54.1,10600.0,47.624,47.6328,47.5273,47.5273,10600.0
2012-12-10 13:40:00,54.11,54.23,54.11,54.23,6000.0,47.5361,47.6416,47.5361,47.6416,6000.0
2012-12-10 13:45:00,54.21,54.22,54.19,54.21,3300.0,47.624,47.6328,47.6064,47.624,3300.0
2012-12-10 13:50:00,54.22,54.25,54.2,54.21,8600.0,47.6328,47.6591,47.6152,47.624,8600.0
2012-12-10 13:55:00,54.19,54.22,54.19,54.21,3100.0,47.6064,47.6328,47.6064,47.624,3100.0
2012-12-10 14:00:00,54.22,54.25,54.22,54.24,4600.0,47.6328,47.6591,47.6328,47.6503,4600.0
2012-12-10 14:05:00,54.25,54.25,54.22,54.25,3200.0,47.6591,47.6591,47.6328,47.6591,3200.0
2012-12-10 14:10:00,54.24,54.24,54.22,54.22,3300.0,47.6503,47.6503,47.6328,47.6328,3300.0
2012-12-10 14:15:00,54.23,54.27,54.23,54.26,5300.0,47.6416,47.6767,47.6416,47.6679,5300.0
2012-12-10 14:20:00,54.25,54.26,54.24,54.24,3500.0,47.6591,47.6679,47.6503,47.6503,3500.0
2012-12-10 14:25:00,54.25,54.29,54.24,54.24,4500.0,47.6591,47.6943,47.6503,47.6503,4500.0
2012-12-10 14:30:00,54.26,54.27,54.2,54.24,3100.0,47.6679,47.6767,47.6152,47.6503,3100.0
2012-12-10 14:35:00,54.26,54.28,54.25,54.25,4300.0,47.6679,47.6855,47.6591,47.6591,4300.0
2012-12-10 14:40:00,54.26,54.3,54.25,54.3,4900.0,47.6679,47.7031,47.6591,47.7031,4900.0
2012-12-10 14:45:00,54.3,54.31,54.25,54.27,4100.0,47.7031,47.7118,47.6591,47.6767,4100.0
2012-12-10 14:50:00,54.27,54.3,54.06,54.18,37700.0,47.6767,47.7031,47.4922,47.5976,37700.0
2012-12-10 14:55:00,54.17,54.24,54.17,54.18,5500.0,47.5888,47.6503,47.5888,47.5976,5500.0
2012-12-10 15:00:00,54.18,54.25,54.18,54.21,7100.0,47.5976,47.6591,47.5976,47.624,7100.0
2012-12-10 15:05:00,54.22,54.22,54.2,54.22,5900.0,47.6328,47.6328,47.6152,47.6328,5900.0
2012-12-10 15:10:00,54.2,54.23,54.2,54.22,9300.0,47.6152,47.6416,47.6152,47.6328,9300.0
2012-12-10 15:15:00,54.22,54.23,54.16,54.21,11400.0,47.6328,47.6416,47.5801,47.624,11400.0
2012-12-10 15:20:00,54.2,54.21,54.15,54.15,10800.0,47.6152,47.624,47.5713,47.5713,10800.0
2012-12-10 15:25:00,54.15,54.2,54.15,54.2,13200.0,47.5713,47.6152,47.5713,47.6152,13200.0
2012-12-10 15:30:00,54.23,54.27,54.2,54.25,16600.0,47.6416,47.6767,47.6152,47.6591,16600.0
2012-12-10 15:35:00,54.25,54.26,54.2,54.26,22500.0,47.6591,47.6679,47.6152,47.6679,22500.0
2012-12-10 15:40:00,54.25,54.28,54.23,54.27,14200.0,47.6591,47.6855,47.6416,47.6767,14200.0
2012-12-10 15:45:00,54.28,54.31,54.22,54.23,17700.0,47.6855,47.7118,47.6328,47.6416,17700.0
2012-12-10 15:50:00,54.22,54.23,54.16,54.17,22200.0,47.6328,47.6416,47.5801,47.5888,22200.0
2012-12-10 15:55:00,54.17,54.23,54.16,54.21,24100.0,47.5888,47.6416,47.5801,47.624,24100.0
2012-12-11 09:30:00,54.35,54.35,54.25,54.3,12000.0,47.747,47.747,47.6591,47.7031,12000.0
2012-12-11 09:35:00,54.33,54.49,54.29,54.44,9900.0,47.7294,47.87,47.6943,47.826,9900.0
2012-12-11 09:40:00,54.5,54.5,54.39,54.4,2500.0,47.8788,47.8788,47.7821,47.7909,2500.0
2012-12-11 09:45:00,54.44,54.44,54.34,54.44,3000.0,47.826,47.826,47.7382,47.826,3000.0
2012-12-11 09:50:00,54.41,54.48,54.39,54.43,6900.0,47.7997,47.8612,47.7821,47.8173,6900.0
2012-12-11 09:55:00,54.4,54.43,54.36,54.4,4800.0,47.7909,47.8173,47.7558,47.7909,4800.0
2012-12-11 10:00:00,54.44,54.45,54.38,54.42,7200.0,47.826,47.8348,47.7733,47.8085,7200.0
2012-12-11 10:05:00,54.41,54.46,54.37,54.39,15000.0,47.7997,47.8436,47.7645,47.7821,15000.0
2012-12-11 10:10:00,54.39,54.42,54.32,54.38,10700.0,47.7821,47.8085,47.7206,47.7733,10700.0
2012-12-11 10:15:00,54.4,54.41,54.3,54.35,8700.0,47.7909,47.7997,47.7031,47.747,8700.0
2012-12-11 10:20:00,54.39,54.39,54.35,54.35,1800.0,47.7821,47.7821,47.747,47.747,1800.0
2012-12-11 10:25:00,54.35,54.37,54.32,54.32,5600.0,47.747,47.7645,47.7206,47.7206,5600.0
2012-12-11 10:30:00,54.34,54.37,54.31,54.32,7100.0,47.7382,47.7645,47.7118,47.7206,7100.0
2012-12-11 10:35:00,54.34,54.38,54.34,54.35,3900.0,47.7382,47.7733,47.7382,47.747,3900.0
2012-12-11 10:40:00,54.36,54.4,54.35,54.36,10400.0,47.7558,47.7909,47.747,47.7558,10400.0
2012-12-11 10:45:00,54.35,54.38,54.34,54.36,5400.0,47.747,47.7733,47.7382,47.7558,5400.0
2012-12-11 10:50:00,54.37,54.4,54.31,54.31,7100.0,47.7645,47.7909,47.7118,47.7118,7100.0
2012-12-11 10:55:00,54.31,54.36,54.31,54.35,2100.0,47.7118,47.7558,47.7118,47.747,2100.0
2012-12-11 11:00:00,54.36,54.36,54.33,54.35,3100.0,47.7558,47.7558,47.7294,47.747,3100.0
2012-12-11 11:05:00,54.36,54.36,54.28,54.28,4800.0,47.7558,47.7558,47.6855,47.6855,4800.0
2012-12-11 11:10:00,54.31,54.37,54.3,54.36,3700.0,47.7118,47.7645,47.7031,47.7558,3700.0
2012-12-11 11:15:00,54.35,54.38,54.34,54.35,8100.0,47.747,47.7733,47.7382,47.747,8100.0
2012-12-11 11:20:00,54.35,54.44,54.35,54.35,21400.0,47.747,47.826,47.747,47.747,21400.0
2012-12-11 11:25:00,54.36,54.38,54.34,54.36,22400.0,47.7558,47.7733,47.7382,47.7558,22400.0
2012-12-11 11:30:00,54.37,54.38,54.33,54.33,8200.0,47.7645,47.7733,47.7294,47.7294,8200.0
2012-12-11 11:35:00,54.35,54.35,54.32,54.33,2100.0,47.747,47.747,47.7206,47.7294,2100.0
2012-12-11 11:40:00,54.34,54.37,54.34,54.35,9100.0,47.7382,47.7645,47.7382,47.747,9100.0
2012-12-11 11:45:00,54.36,54.37,54.33,54.35,8200.0,47.7558,47.7645,47.7294,47.747,8200.0
2012-12-11 11:50:00,54.35,54.37,54.33,54.34,4200.0,47.747,47.7645,47.7294,47.7382,4200.0
2012-12-11 11:55:00,54.34,54.35,54.31,54.33,4400.0,47.7382,47.747,47.7118,47.7294,4400.0
2012-12-11 12:00:00,54.34,54.34,54.24,54.24,4500.0,47.7382,47.7382,47.6503,47.6503,4500.0
2012-12-11 12:05:00,54.27,54.32,54.27,54.3,2900.0,47.6767,47.7206,47.6767,47.7031,2900.0
2012-12-11 12:10:00,54.31,54.34,54.28,54.28,4200.0,47.7118,47.7382,47.6855,47.6855,4200.0
2012-12-11 12:15:00,54.29,54.3,54.24,54.28,5900.0,47.6943,47.7031,47.6503,47.6855,5900.0
2012-12-11 12:20:00,54.29,54.35,54.29,54.35,4600.0,47.6943,47.747,47.6943,47.747,4600.0
2012-12-11 12:25:00,54.35,54.39,54.33,54.37,3800.0,47.747,47.7821,47.7294,47.7645,3800.0
2012-12-11 12:30:00,54.36,54.38,54.36,54.38,1100.0,47.7558,47.7733,47.7558,47.7733,1100.0
2012-12-11 12:35:00,54.38,54.41,54.38,54.4,3900.0,47.7733,47.7997,47.7733,47.7909,3900.0
2012-12-11 12:40:00,54.42,54.42,54.4,54.42,400.0,47.8085,47.8085,47.7909,47.8085,400.0
2012-12-11 12:45:00,54.4,54.43,54.4,54.41,4000.0,47.7909,47.8173,47.7909,47.7997,4000.0
2012-12-11 12:50:00,54.41,54.43,54.41,54.43,1400.0,47.7997,47.8173,47.7997,47.8173,1400.0
2012-12-11 12:55:00,54.42,54.42,54.39,54.39,4400.0,47.8085,47.8085,47.7821,47.7821,4400.0
2012-12-11 13:00:00,54.39,54.41,54.39,54.4,5500.0,47.7821,47.7997,47.7821,47.7909,5500.0
2012-12-11 13:05:00,54.4,54.41,54.38,54.38,7300.0,47.7909,47.7997,47.7733,47.7733,7300.0
2012-12-11 13:10:00,54.37,54.41,54.36,54.39,1900.0,47.7645,47.7997,47.7558,47.7821,1900.0
2012-12-11 13:15:00,54.39,54.41,54.39,54.4,2800.0,47.7821,47.7997,47.7821,47.7909,2800.0
2012-12-11 13:20:00,54.41,54.41,54.37,54.37,3700.0,47.7997,47.7997,47.7645,47.7645,3700.0
2012-12-11 13:25:00,54.38,54.4,54.37,54.4,3200.0,47.7733,47.7909,47.7645,47.7909,3200.0
2012-12-11 13:30:00,54.39,54.39,54.35,54.35,2400.0,47.7821,47.7821,47.747,47.747,2400.0
2012-12-11 13:35:00,54.36,54.37,54.32,54.32,2300.0,47.7558,47.7645,47.7206,47.7206,2300.0
2012-12-11 13:40:00,54.29,54.36,54.29,54.32,3500.0,47.6943,47.7558,47.6943,47.7206,3500.0
2012-12-11 13:45:00,54.34,54.36,54.33,54.33,2500.0,47.7382,47.7558,47.7294,47.7294,2500.0
2012-12-11 13:50:00,54.33,54.33,54.27,54.31,5400.0,47.7294,47.7294,47.6767,47.7118,5400.0
2012-12-11 13:55:00,54.31,54.31,54.27,54.28,4300.0,47.7118,47.7118,47.6767,47.6855,4300.0
2012-12-11 14:00:00,54.29,54.34,54.29,54.33,2600.0,47.6943,47.7382,47.6943,47.7294,2600.0
2012-12-11 14:05:00,54.32,54.34,54.29,54.33,6100.0,47.7206,47.7382,47.6943,47.7294,6100.0
2012-12-11 14:10:00,54.33,54.39,54.33,54.35,12800.0,47.7294,47.7821,47.7294,47.747,12800.0
2012-12-11 14:15:00,54.36,54.36,54.33,54.34,2800.0,47.7558,47.7558,47.7294,47.7382,2800.0
2012-12-11 14:20:00,54.34,54.36,54.29,54.36,10000.0,47.7382,47.7558,47.6943,47.7558,10000.0
2012-12-11 14:25:00,54.36,54.37,54.31,54.31,7700.0,47.7558,47.7645,47.7118,47.7118,7700.0
2012-12-11 14:30:00,54.3,54.3,54.23,54.25,8500.0,47.7031,47.7031,47.6416,47.6591,8500.0
2012-12-11 14:35:00,54.26,54.29,54.25,54.25,5100.0,47.6679,47.6943,47.6591,47.6591,5100.0
2012-12-11 14:40:00,54.26,54.32,54.26,54.27,9300.0,47.6679,47.7206,47.6679,47.6767,9300.0
2012-12-11 14:45:00,54.27,54.27,54.23,54.26,6200.0,47.6767,47.6767,47.6416,47.6679,6200.0
2012-12-11 14:50:00,54.26,54.3,54.26,54.3,2500.0,47.6679,47.7031,47.6679,47.7031,2500.0
2012-12-11 14:55:00,54.3,54.31,54.27,54.28,5500.0,47.7031,47.7118,47.6767,47.6855,5500.0
2012-12-11 15:00:00,54.28,54.28,54.23,54.24,6200.0,47.6855,47.6855,47.6416,47.6503,6200.0
2012-12-11 15:05:00,54.23,54.23,54.17,54.21,9300.0,47.6416,47.6416,47.5888,47.624,9300.0
2012-12-11 15:10:00,54.2,54.23,54.19,54.21,7200.0,47.6152,47.6416,47.6064,47.624,7200.0
2012-12-11 15:15:00,54.21,54.21,54.15,54.18,4100.0,47.624,47.624,47.5713,47.5976,4100.0
2012-12-11 15:20:00,54.21,54.22,54.19,54.2,8300.0,47.624,47.6328,47.6064,47.6152,8300.0
2012-12-11 15:25:00,54.21,54.28,54.19,54.28,8300.0,47.624,47.6855,47.6064,47.6855,8300.0
2012-12-11 15:30:00,54.29,54.32,54.27,54.3,9200.0,47.6943,47.7206,47.6767,47.7031,9200.0
2012-12-11 15:35:00,54.3,54.3,54.22,54.23,21800.0,47.7031,47.7031,47.6328,47.6416,21800.0
2012-12-11 15:40:00,54.22,54.22,54.19,54.19,18100.0,47.6328,47.6328,47.6064,47.6064,18100.0
2012-12-11 15:45:00,54.19,54.2,54.16,54.18,21600.0,47.6064,47.6152,47.5801,47.5976,21600.0
2012-12-11 15:50:00,54.18,54.2,54.16,54.18,23700.0,47.5976,47.6152,47.5801,47.5976,23700.0
2012-12-11 15:55:00,54.18,54.19,54.15,54.18,39100.0,47.5976,47.6064,47.5713,47.5976,39100.0
2012-12-12 09:30:00,54.37,54.41,54.19,54.24,8700.0,47.7645,47.7997,47.6064,47.6503,8700.0
2012-12-12 09:35:00,54.25,54.28,54.14,54.21,4600.0,47.6591,47.6855,47.5625,47.624,4600.0
2012-12-12 09:40:00,54.22,54.22,54.04,54.08,11700.0,47.6328,47.6328,47.4746,47.5098,11700.0
2012-12-12 09:45:00,54.04,54.08,53.96,53.99,11500.0,47.4746,47.5098,47.4044,47.4307,11500.0
2012-12-12 09:50:00,53.99,54.18,53.96,54.1,15300.0,47.4307,47.5976,47.4044,47.5273,15300.0
2012-12-12 09:55:00,54.13,54.21,54.12,54.12,6200.0,47.5537,47.624,47.5449,47.5449,6200.0
2012-12-12 10:00:00,54.09,54.09,54.04,54.05,5400.0,47.5186,47.5186,47.4746,47.4834,5400.0
2012-12-12 10:05:00,54.05,54.1,54.05,54.1,3200.0,47.4834,47.5273,47.4834,47.5273,3200.0
2012-12-12 10:10:00,54.09,54.16,54.09,54.16,5800.0,47.5186,47.5801,47.5186,47.5801,5800.0
2012-12-12 10:15:00,54.15,54.15,54.04,54.07,9500.0,47.5713,47.5713,47.4746,47.501,9500.0
2012-12-12 10:20:00,54.08,54.14,54.05,54.1,11500.0,47.5098,47.5625,47.4834,47.5273,11500.0
2012-12-12 10:25:00,54.1,54.12,54.05,54.12,62400.0,47.5273,47.5449,47.4834,47.5449,62400.0
2012-12-12 10:30:00,54.12,54.13,54.09,54.13,8500.0,47.5449,47.5537,47.5186,47.5537,8500.0
2012-12-12 10:35:00,54.14,54.16,54.08,54.15,11500.0,47.5625,47.5801,47.5098,47.5713,11500.0
2012-12-12 10:40:00,54.14,54.15,54.05,54.1,25300.0,47.5625,47.5713,47.4834,47.5273,25300.0
2012-12-12 10:45:00,54.1,54.12,54.06,54.1,17800.0,47.5273,47.5449,47.4922,47.5273,17800.0
2012-12-12 10:50:00,54.09,54.1,54.04,54.05,16400.0,47.5186,47.5273,47.4746,47.4834,16400.0
2012-12-12 10:55:00,54.05,54.12,54.04,54.1,31100.0,47.4834,47.5449,47.4746,47.5273,31100.0
2012-12-12 11:00:00,54.11,54.12,54.08,54.11,26500.0,47.5361,47.5449,47.5098,47.5361,26500.0
2012-12-12 11:05:00,54.11,54.15,54.09,54.15,23000.0,47.5361,47.5713,47.5186,47.5713,23000.0
2012-12-12 11:10:00,54.15,54.18,54.14,54.17,5900.0,47.5713,47.5976,47.5625,47.5888,5900.0
2012-12-12 11:15:00,54.17,54.17,54.1,54.13,13200.0,47.5888,47.5888,47.5273,47.5537,13200.0
2012-12-12 11:20:00,54.13,54.16,54.1,54.11,9100.0,47.5537,47.5801,47.5273,47.5361,9100.0
2012-12-12 11:25:00,54.12,54.14,54.08,54.08,27300.0,47.5449,47.5625,47.5098,47.5098,27300.0
2012-12-12 11:30:00,54.1,54.12,54.05,54.12,11900.0,47.5273,47.5449,47.4834,47.5449,11900.0
2012-12-12 11:35:00,54.12,54.13,54.03,54.09,19800.0,47.5449,47.5537,47.4659,47.5186,19800.0
2012-12-12 11:40:00,54.09,54.11,54.04,54.05,13300.0,47.5186,47.5361,47.4746,47.4834,13300.0
2012-12-12 11:45:00,54.05,54.05,54.02,54.02,17000.0,47.4834,47.4834,47.4571,47.4571,17000.0
2012-12-12 11:50:00,54.02,54.03,53.97,54.0,9600.0,47.4571,47.4659,47.4131,47.4395,9600.0
2012-12-12 11:55:00,53.99,53.99,53.97,53.98,3600.0,47.4307,47.4307,47.4131,47.4219,3600.0
2012-12-12 12:00:00,53.98,54.02,53.96,53.97,21800.0,47.4219,47.4571,47.4044,47.4131,21800.0
2012-12-12 12:05:00,53.99,53.99,53.94,53.97,10100.0,47.4307,47.4307,47.3868,47.4131,10100.0
2012-12-12 12:10:00,53.95,53.96,53.89,53.96,14100.0,47.3956,47.4044,47.3429,47.4044,14100.0
2012-12-12 12:15:00,53.95,53.97,53.88,53.9,6600.0,47.3956,47.4131,47.3341,47.3516,6600.0
2012-12-12 12:20:00,53.9,53.91,53.84,53.84,5700.0,47.3516,47.3604,47.2989,47.2989,5700.0
2012-12-12 12:25:00,53.85,53.94,53.84,53.9,9900.0,47.3077,47.3868,47.2989,47.3516,9900.0
2012-12-12 12:30:00,53.9,53.95,53.75,53.93,16200.0,47.3516,47.3956,47.2199,47.378,16200.0
2012-12-12 12:35:00,53.9,53.97,53.87,53.96,13900.0,47.3516,47.4131,47.3253,47.4044,13900.0
2012-12-12 12:40:00,53.96,53.96,53.89,53.89,17600.0,47.4044,47.4044,47.3429,47.3429,17600.0
2012-12-12 12:45:00,53.9,53.97,53.89,53.97,25400.0,47.3516,47.4131,47.3429,47.4131,25400.0
2012-12-12 12:50:00,53.97,53.99,53.93,53.97,12000.0,47.4131,47.4307,47.378,47.4131,12000.0
2012-12-12 12:55:00,53.96,54.04,53.94,54.03,21900.0,47.4044,47.4746,47.3868,47.4659,21900.0
2012-12-12 13:00:00,54.05,54.08,54.03,54.08,6200.0,47.4834,47.5098,47.4659,47.5098,6200.0
2012-12-12 13:05:00,54.05,54.05,53.99,54.02,11600.0,47.4834,47.4834,47.4307,47.4571,11600.0
2012-12-12 13:10:00,54.02,54.04,53.97,53.99,7500.0,47.4571,47.4746,47.4131,47.4307,7500.0
2012-12-12 13:15:00,54.0,54.0,53.94,53.97,12000.0,47.4395,47.4395,47.3868,47.4131,12000.0
2012-12-12 13:20:00,53.98,54.0,53.97,54.0,11500.0,47.4219,47.4395,47.4131,47.4395,11500.0
2012-12-12 13:25:00,54.0,54.0,53.93,53.95,8700.0,47.4395,47.4395,47.378,47.3956,8700.0
2012-12-12 13:30:00,53.95,54.0,53.95,53.99,4600.0,47.3956,47.4395,47.3956,47.4307,4600.0
2012-12-12 13:35:00,54.0,54.0,53.9,53.91,10200.0,47.4395,47.4395,47.3516,47.3604,10200.0
2012-12-12 13:40:00,53.91,53.94,53.87,53.88,3700.0,47.3604,47.3868,47.3253,47.3341,3700.0
2012-12-12 13:45:00,53.89,53.94,53.89,53.9,9300.0,47.3429,47.3868,47.3429,47.3516,9300.0
2012-12-12 13:50:00,53.91,53.96,53.91,53.94,6200.0,47.3604,47.4044,47.3604,47.3868,6200.0
2012-12-12 13:55:00,53.94,54.0,53.93,53.94,9700.0,47.3868,47.4395,47.378,47.3868,9700.0
2012-12-12 14:00:00,53.97,53.99,53.92,53.98,5400.0,47.4131,47.4307,47.3692,47.4219,5400.0
2012-12-12 14:05:00,53.97,54.02,53.96,53.98,13900.0,47.4131,47.4571,47.4044,47.4219,13900.0
2012-12-12 14:10:00,53.96,53.98,53.96,53.97,5900.0,47.4044,47.4219,47.4044,47.4131,5900.0
2012-12-12 14:15:00,53.97,53.98,53.94,53.96,9300.0,47.4131,47.4219,47.3868,47.4044,9300.0
2012-12-12 14:20:00,53.94,53.98,53.94,53.98,7400.0,47.3868,47.4219,47.3868,47.4219,7400.0
2012-12-12 14:25:00,53.98,54.01,53.91,53.98,27000.0,47.4219,47.4483,47.3604,47.4219,27000.0
2012-12-12 14:30:00,53.98,54.0,53.96,54.0,16000.0,47.4219,47.4395,47.4044,47.4395,16000.0
2012-12-12 14:35:00,54.0,54.0,53.98,53.99,8900.0,47.4395,47.4395,47.4219,47.4307,8900.0
2012-12-12 14:40:00,54.0,54.01,53.97,54.0,12100.0,47.4395,47.4483,47.4131,47.4395,12100.0
2012-12-12 14:45:00,54.0,54.02,53.97,53.97,13700.0,47.4395,47.4571,47.4131,47.4131,13700.0
2012-12-12 14:50:00,54.0,54.0,53.96,53.96,10600.0,47.4395,47.4395,47.4044,47.4044,10600.0
2012-12-12 14:55:00,53.95,54.0,53.94,53.98,3900.0,47.3956,47.4395,47.3868,47.4219,3900.0
2012-12-12 15:00:00,53.98,54.0,53.95,53.97,8800.0,47.4219,47.4395,47.3956,47.4131,8800.0
2012-12-12 15:05:00,53.96,54.0,53.96,53.97,10100.0,47.4044,47.4395,47.4044,47.4131,10100.0
2012-12-12 15:10:00,54.0,54.0,53.95,53.96,7400.0,47.4395,47.4395,47.3956,47.4044,7400.0
2012-12-12 15:15:00,53.95,53.97,53.95,53.97,11100.0,47.3956,47.4131,47.3956,47.4131,11100.0
2012-12-12 15:20:00,53.97,53.99,53.91,53.94,8100.0,47.4131,47.4307,47.3604,47.3868,8100.0
2012-12-12 15:25:00,53.96,53.99,53.87,53.93,10500.0,47.4044,47.4307,47.3253,47.378,10500.0
2012-12-12 15:30:00,53.92,53.96,53.9,53.9,11500.0,47.3692,47.4044,47.3516,47.3516,11500.0
2012-12-12 15:35:00,53.9,53.93,53.89,53.89,13800.0,47.3516,47.378,47.3429,47.3429,13800.0
2012-12-12 15:40:00,53.88,53.91,53.87,53.9,15500.0,47.3341,47.3604,47.3253,47.3516,15500.0
2012-12-12 15:45:00,53.9,53.96,53.86,53.95,16300.0,47.3516,47.4044,47.3165,47.3956,16300.0
2012-12-12 15:50:00,53.96,53.98,53.93,53.97,15600.0,47.4044,47.4219,47.378,47.4131,15600.0
2012-12-12 15:55:00,53.97,54.0,53.92,53.99,49400.0,47.4131,47.4395,47.3692,47.4307,49400.0
2012-12-13 09:30:00,53.94,54.02,53.94,53.98,3800.0,47.3868,47.4571,47.3868,47.4219,3800.0
2012-12-13 09:35:00,53.92,53.95,53.76,53.79,4100.0,47.3692,47.3956,47.2287,47.255,4100.0
2012-12-13 09:40:00,53.81,53.83,53.78,53.81,3700.0,47.2726,47.2902,47.2462,47.2726,3700.0
2012-12-13 09:45:00,53.81,53.89,53.81,53.84,2600.0,47.2726,47.3429,47.2726,47.2989,2600.0
2012-12-13 09:50:00,53.89,53.96,53.89,53.93,2800.0,47.3429,47.4044,47.3429,47.378,2800.0
2012-12-13 09:55:00,53.9,53.97,53.87,53.94,3500.0,47.3516,47.4131,47.3253,47.3868,3500.0
2012-12-13 10:00:00,53.89,53.94,53.88,53.88,4800.0,47.3429,47.3868,47.3341,47.3341,4800.0
2012-12-13 10:05:00,53.91,54.0,53.88,54.0,4600.0,47.3604,47.4395,47.3341,47.4395,4600.0
2012-12-13 10:10:00,53.99,54.04,53.98,54.04,3700.0,47.4307,47.4746,47.4219,47.4746,3700.0
2012-12-13 10:15:00,54.06,54.07,53.96,54.0,7700.0,47.4922,47.501,47.4044,47.4395,7700.0
2012-12-13 10:20:00,54.0,54.03,53.92,53.95,5500.0,47.4395,47.4659,47.3692,47.3956,5500.0
2012-12-13 10:25:00,53.94,53.94,53.8,53.86,11000.0,47.3868,47.3868,47.2638,47.3165,11000.0
2012-12-13 10:30:00,53.87,53.89,53.78,53.79,5600.0,47.3253,47.3429,47.2462,47.255,5600.0
2012-12-13 10:35:00,53.8,53.83,53.79,53.8,4400.0,47.2638,47.2902,47.255,47.2638,4400.0
2012-12-13 10:40:00,53.8,53.81,53.77,53.78,4500.0,47.2638,47.2726,47.2374,47.2462,4500.0
2012-12-13 10:45:00,53.78,53.79,53.72,53.75,3500.0,47.2462,47.255,47.1935,47.2199,3500.0
2012-12-13 10:50:00,53.75,53.8,53.74,53.76,2200.0,47.2199,47.2638,47.2111,47.2287,2200.0
2012-12-13 10:55:00,53.76,53.76,53.74,53.75,2100.0,47.2287,47.2287,47.2111,47.2199,2100.0
2012-12-13 11:00:00,53.75,53.77,53.73,53.76,4100.0,47.2199,47.2374,47.2023,47.2287,4100.0
2012-12-13 11:05:00,53.75,53.77,53.74,53.75,2200.0,47.2199,47.2374,47.2111,47.2199,2200.0
2012-12-13 11:10:00,53.74,53.74,53.64,53.67,3700.0,47.2111,47.2111,47.1232,47.1496,3700.0
2012-12-13 11:15:00,53.65,53.65,53.63,53.65,2500.0,47.132,47.132,47.1145,47.132,2500.0
2012-12-13 11:20:00,53.65,53.65,53.62,53.63,1300.0,47.132,47.132,47.1057,47.1145,1300.0
2012-12-13 11:25:00,53.63,53.63,53.57,53.61,5300.0,47.1145,47.1145,47.0617,47.0969,5300.0
2012-12-13 11:30:00,53.61,53.64,53.61,53.62,5800.0,47.0969,47.1232,47.0969,47.1057,5800.0
2012-12-13 11:35:00,53.64,53.71,53.63,53.65,4300.0,47.1232,47.1847,47.1145,47.132,4300.0
2012-12-13 11:40:00,53.69,53.69,53.6,53.64,1800.0,47.1672,47.1672,47.0881,47.1232,1800.0
2012-12-13 11:45:00,53.62,53.64,53.59,53.61,2400.0,47.1057,47.1232,47.0793,47.0969,2400.0
2012-12-13 11:50:00,53.6,53.67,53.59,53.66,8900.0,47.0881,47.1496,47.0793,47.1408,8900.0
2012-12-13 11:55:00,53.66,53.7,53.64,53.7,1600.0,47.1408,47.1759,47.1232,47.1759,1600.0
2012-12-13 12:00:00,53.69,53.74,53.69,53.74,2600.0,47.1672,47.2111,47.1672,47.2111,2600.0
2012-12-13 12:05:00,53.73,53.76,53.7,53.74,3200.0,47.2023,47.2287,47.1759,47.2111,3200.0
2012-12-13 12:10:00,53.75,53.77,53.67,53.68,3600.0,47.2199,47.2374,47.1496,47.1584,3600.0
2012-12-13 12:15:00,53.71,53.71,53.66,53.66,1700.0,47.1847,47.1847,47.1408,47.1408,1700.0
2012-12-13 12:20:00,53.67,53.7,53.67,53.7,1100.0,47.1496,47.1759,47.1496,47.1759,1100.0
2012-12-13 12:25:00,53.72,53.72,53.59,53.59,4000.0,47.1935,47.1935,47.0793,47.0793,4000.0
2012-12-13 12:30:00,53.59,53.6,53.54,53.54,5700.0,47.0793,47.0881,47.0354,47.0354,5700.0
2012-12-13 12:35:00,53.5,53.5,53.45,53.47,13300.0,47.0002,47.0002,46.9563,46.9739,13300.0
2012-12-13 12:40:00,53.47,53.47,53.4,53.4,7000.0,46.9739,46.9739,46.9124,46.9124,7000.0
2012-12-13 12:45:00,53.4,53.43,53.38,53.38,3900.0,46.9124,46.9387,46.8948,46.8948,3900.0
2012-12-13 12:50:00,53.4,53.42,53.27,53.28,16900.0,46.9124,46.93,46.7982,46.807,16900.0
2012-12-13 12:55:00,53.29,53.3,53.27,53.27,13300.0,46.8158,46.8245,46.7982,46.7982,13300.0
2012-12-13 13:00:00,53.29,53.41,53.29,53.37,5200.0,46.8158,46.9212,46.8158,46.886,5200.0
2012-12-13 13:05:00,53.4,53.41,53.37,53.4,3200.0,46.9124,46.9212,46.886,46.9124,3200.0
2012-12-13 13:10:00,53.4,53.4,53.34,53.37,2500.0,46.9124,46.9124,46.8597,46.886,2500.0
2012-12-13 13:15:00,53.43,53.43,53.4,53.43,1400.0,46.9387,46.9387,46.9124,46.9387,1400.0
2012-12-13 13:20:00,53.41,53.5,53.41,53.49,6300.0,46.9212,47.0002,46.9212,46.9915,6300.0
2012-12-13 13:25:00,53.5,53.5,53.47,53.48,4200.0,47.0002,47.0002,46.9739,46.9827,4200.0
2012-12-13 13:30:00,53.49,53.5,53.46,53.47,3500.0,46.9915,47.0002,46.9651,46.9739,3500.0
2012-12-13 13:35:00,53.49,53.5,53.48,53.5,1400.0,46.9915,47.0002,46.9827,47.0002,1400.0
2012-12-13 13:40:00,53.49,53.5,53.46,53.49,3700.0,46.9915,47.0002,46.9651,46.9915,3700.0
2012-12-13 13:45:00,53.48,53.48,53.43,53.43,3000.0,46.9827,46.9827,46.9387,46.9387,3000.0
2012-12-13 13:50:00,53.42,53.42,53.39,53.42,2200.0,46.93,46.93,46.9036,46.93,2200.0
2012-12-13 13:55:00,53.44,53.45,53.42,53.45,10100.0,46.9475,46.9563,46.93,46.9563,10100.0
2012-12-13 14:00:00,53.47,53.5,53.42,53.42,5000.0,46.9739,47.0002,46.93,46.93,5000.0
2012-12-13 14:05:00,53.42,53.42,53.37,53.41,3700.0,46.93,46.93,46.886,46.9212,3700.0
2012-12-13 14:10:00,53.41,53.41,53.36,53.36,5500.0,46.9212,46.9212,46.8773,46.8773,5500.0
2012-12-13 14:15:00,53.36,53.37,53.3,53.34,13600.0,46.8773,46.886,46.8245,46.8597,13600.0
2012-12-13 14:20:00,53.34,53.36,53.32,53.32,4400.0,46.8597,46.8773,46.8421,46.8421,4400.0
2012-12-13 14:25:00,53.32,53.37,53.3,53.35,9300.0,46.8421,46.886,46.8245,46.8685,9300.0
2012-12-13 14:30:00,53.35,53.36,53.3,53.34,7600.0,46.8685,46.8773,46.8245,46.8597,7600.0
2012-12-13 14:35:00,53.34,53.36,53.32,53.33,4000.0,46.8597,46.8773,46.8421,46.8509,4000.0
2012-12-13 14:40:00,53.33,53.34,53.28,53.29,6600.0,46.8509,46.8597,46.807,46.8158,6600.0
2012-12-13 14:45:00,53.29,53.33,53.27,53.3,9400.0,46.8158,46.8509,46.7982,46.8245,9400.0
2012-12-13 14:50:00,53.32,53.32,53.28,53.32,3900.0,46.8421,46.8421,46.807,46.8421,3900.0
2012-12-13 14:55:00,53.32,53.32,53.27,53.27,5800.0,46.8421,46.8421,46.7982,46.7982,5800.0
2012-12-13 15:00:00,53.28,53.31,53.24,53.27,13400.0,46.807,46.8333,46.7718,46.7982,13400.0
2012-12-13 15:05:00,53.28,53.29,53.25,53.26,5800.0,46.807,46.8158,46.7806,46.7894,5800.0
2012-12-13 15:10:00,53.25,53.27,53.23,53.23,5700.0,46.7806,46.7982,46.763,46.763,5700.0
2012-12-13 15:15:00,53.25,53.27,53.23,53.23,9500.0,46.7806,46.7982,46.763,46.763,9500.0
2012-12-13 15:20:00,53.23,53.29,53.23,53.29,10200.0,46.763,46.8158,46.763,46.8158,10200.0
2012-12-13 15:25:00,53.3,53.3,53.23,53.25,15900.0,46.8245,46.8245,46.763,46.7806,15900.0
2012-12-13 15:30:00,53.25,53.27,53.23,53.23,13700.0,46.7806,46.7982,46.763,46.763,13700.0
2012-12-13 15:35:00,53.23,53.39,53.22,53.39,20700.0,46.763,46.9036,46.7543,46.9036,20700.0
2012-12-13 15:40:00,53.4,53.47,53.39,53.45,13100.0,46.9124,46.9739,46.9036,46.9563,13100.0
2012-12-13 15:45:00,53.44,53.45,53.36,53.37,15600.0,46.9475,46.9563,46.8773,46.886,15600.0
2012-12-13 15:50:00,53.38,53.41,53.33,53.39,19100.0,46.8948,46.9212,46.8509,46.9036,19100.0
2012-12-13 15:55:00,53.38,53.38,53.27,53.29,54100.0,46.8948,46.8948,46.7982,46.8158,54100.0
2012-12-14 09:30:00,53.11,53.42,53.1,53.15,13100.0,46.6576,46.93,46.6488,46.6928,13100.0
2012-12-14 09:35:00,53.15,53.46,53.15,53.41,4200.0,46.6928,46.9651,46.6928,46.9212,4200.0
2012-12-14 09:40:00,53.44,53.56,53.41,53.49,5000.0,46.9475,47.053,46.9212,46.9915,5000.0
2012-12-14 09:45:00,53.49,53.52,53.42,53.47,3700.0,46.9915,47.0178,46.93,46.9739,3700.0
2012-12-14 09:50:00,53.42,53.46,53.34,53.36,5900.0,46.93,46.9651,46.8597,46.8773,5900.0
2012-12-14 09:55:00,53.34,53.34,53.27,53.27,7600.0,46.8597,46.8597,46.7982,46.7982,7600.0
2012-12-14 10:00:00,53.3,53.35,53.27,53.33,11300.0,46.8245,46.8685,46.7982,46.8509,11300.0
2012-12-14 10:05:00,53.34,53.35,53.27,53.28,10000.0,46.8597,46.8685,46.7982,46.807,10000.0
2012-12-14 10:10:00,53.27,53.32,53.2,53.32,9300.0,46.7982,46.8421,46.7367,46.8421,9300.0
2012-12-14 10:15:00,53.29,53.3,53.11,53.11,7900.0,46.8158,46.8245,46.6576,46.6576,7900.0
2012-12-14 10:20:00,53.12,53.18,53.09,53.14,7700.0,46.6664,46.7191,46.6401,46.684,7700.0
2012-12-14 10:25:00,53.17,53.22,53.12,53.14,4900.0,46.7103,46.7543,46.6664,46.684,4900.0
2012-12-14 10:30:00,53.14,53.2,53.13,53.14,5800.0,46.684,46.7367,46.6752,46.684,5800.0
2012-12-14 10:35:00,53.14,53.15,52.92,53.0,23900.0,46.684,46.6928,46.4907,46.561,23900.0
2012-12-14 10:40:00,53.0,53.09,53.0,53.09,6600.0,46.561,46.6401,46.561,46.6401,6600.0
2012-12-14 10:45:00,53.08,53.2,53.07,53.2,5400.0,46.6313,46.7367,46.6225,46.7367,5400.0
2012-12-14 10:50:00,53.18,53.23,53.18,53.19,5400.0,46.7191,46.763,46.7191,46.7279,5400.0
2012-12-14 10:55:00,53.17,53.17,53.01,53.02,4500.0,46.7103,46.7103,46.5698,46.5786,4500.0
2012-12-14 11:00:00,53.04,53.04,52.98,52.99,5700.0,46.5961,46.5961,46.5434,46.5522,5700.0
2012-12-14 11:05:00,52.98,53.09,52.98,53.07,7700.0,46.5434,46.6401,46.5434,46.6225,7700.0
2012-12-14 11:10:00,53.06,53.15,53.03,53.15,3500.0,46.6137,46.6928,46.5873,46.6928,3500.0
2012-12-14 11:15:00,53.12,53.12,53.05,53.05,4700.0,46.6664,46.6664,46.6049,46.6049,4700.0
2012-12-14 11:20:00,53.05,53.05,52.95,52.95,3400.0,46.6049,46.6049,46.5171,46.5171,3400.0
2012-12-14 11:25:00,52.96,52.99,52.95,52.97,2700.0,46.5258,46.5522,46.5171,46.5346,2700.0
2012-12-14 11:30:00,52.97,52.99,52.93,52.95,2300.0,46.5346,46.5522,46.4995,46.5171,2300.0
2012-12-14 11:35:00,52.95,52.99,52.92,52.98,5400.0,46.5171,46.5522,46.4907,46.5434,5400.0
2012-12-14 11:40:00,52.94,52.99,52.94,52.97,1100.0,46.5083,46.5522,46.5083,46.5346,1100.0
2012-12-14 11:45:00,52.99,53.0,52.93,52.93,2900.0,46.5522,46.561,46.4995,46.4995,2900.0
2012-12-14 11:50:00,52.94,52.95,52.91,52.92,1700.0,46.5083,46.5171,46.4819,46.4907,1700.0
2012-12-14 11:55:00,52.92,52.94,52.91,52.93,2600.0,46.4907,46.5083,46.4819,46.4995,2600.0
2012-12-14 12:00:00,52.93,53.01,52.93,53.01,18500.0,46.4995,46.5698,46.4995,46.5698,18500.0
2012-12-14 12:05:00,53.02,53.07,53.01,53.07,5900.0,46.5786,46.6225,46.5698,46.6225,5900.0
2012-12-14 12:10:00,53.07,53.07,53.04,53.04,1900.0,46.6225,46.6225,46.5961,46.5961,1900.0
2012-12-14 12:15:00,53.04,53.13,53.04,53.04,7100.0,46.5961,46.6752,46.5961,46.5961,7100.0
2012-12-14 12:20:00,53.06,53.06,53.01,53.04,4000.0,46.6137,46.6137,46.5698,46.5961,4000.0
2012-12-14 12:25:00,53.04,53.08,53.03,53.08,2900.0,46.5961,46.6313,46.5873,46.6313,2900.0
2012-12-14 12:30:00,53.09,53.1,53.06,53.06,2500.0,46.6401,46.6488,46.6137,46.6137,2500.0
2012-12-14 12:35:00,53.06,53.08,53.04,53.08,3100.0,46.6137,46.6313,46.5961,46.6313,3100.0
2012-12-14 12:40:00,53.08,53.11,53.08,53.09,1600.0,46.6313,46.6576,46.6313,46.6401,1600.0
2012-12-14 12:45:00,53.08,53.14,53.07,53.12,5400.0,46.6313,46.684,46.6225,46.6664,5400.0
2012-12-14 12:50:00,53.11,53.11,53.05,53.05,1800.0,46.6576,46.6576,46.6049,46.6049,1800.0
2012-12-14 12:55:00,53.05,53.07,53.02,53.07,2800.0,46.6049,46.6225,46.5786,46.6225,2800.0
2012-12-14 13:00:00,53.06,53.08,53.04,53.04,3000.0,46.6137,46.6313,46.5961,46.5961,3000.0
2012-12-14 13:05:00,53.04,53.05,53.03,53.04,3000.0,46.5961,46.6049,46.5873,46.5961,3000.0
2012-12-14 13:10:00,53.04,53.04,52.96,53.0,3100.0,46.5961,46.5961,46.5258,46.561,3100.0
2012-12-14 13:15:00,53.02,53.02,52.97,52.97,1700.0,46.5786,46.5786,46.5346,46.5346,1700.0
2012-12-14 13:20:00,52.97,53.03,52.97,52.97,6500.0,46.5346,46.5873,46.5346,46.5346,6500.0
2012-12-14 13:25:00,52.96,52.98,52.93,52.97,3700.0,46.5258,46.5434,46.4995,46.5346,3700.0
2012-12-14 13:30:00,52.97,53.0,52.92,52.93,7100.0,46.5346,46.561,46.4907,46.4995,7100.0
2012-12-14 13:35:00,52.93,52.95,52.92,52.93,3000.0,46.4995,46.5171,46.4907,46.4995,3000.0
2012-12-14 13:40:00,52.93,52.94,52.9,52.94,4700.0,46.4995,46.5083,46.4731,46.5083,4700.0
2012-12-14 13:45:00,52.94,52.99,52.93,52.93,4100.0,46.5083,46.5522,46.4995,46.4995,4100.0
2012-12-14 13:50:00,52.93,52.95,52.92,52.95,4400.0,46.4995,46.5171,46.4907,46.5171,4400.0
2012-12-14 13:55:00,52.94,53.02,52.94,53.02,6700.0,46.5083,46.5786,46.5083,46.5786,6700.0
2012-12-14 14:00:00,53.02,53.07,53.02,53.03,6400.0,46.5786,46.6225,46.5786,46.5873,6400.0
2012-12-14 14:05:00,53.03,53.07,53.03,53.06,2300.0,46.5873,46.6225,46.5873,46.6137,2300.0
2012-12-14 14:10:00,53.06,53.1,53.06,53.08,5800.0,46.6137,46.6488,46.6137,46.6313,5800.0
2012-12-14 14:15:00,53.08,53.08,53.02,53.04,1400.0,46.6313,46.6313,46.5786,46.5961,1400.0
2012-12-14 14:20:00,53.01,53.03,52.98,52.98,4100.0,46.5698,46.5873,46.5434,46.5434,4100.0
2012-12-14 14:25:00,52.98,53.0,52.96,52.96,3500.0,46.5434,46.561,46.5258,46.5258,3500.0
2012-12-14 14:30:00,52.95,52.95,52.92,52.94,3900.0,46.5171,46.5171,46.4907,46.5083,3900.0
2012-12-14 14:35:00,52.95,53.0,52.94,52.98,3500.0,46.5171,46.561,46.5083,46.5434,3500.0
2012-12-14 14:40:00,52.99,53.0,52.91,52.94,15800.0,46.5522,46.561,46.4819,46.5083,15800.0
2012-12-14 14:45:00,52.95,52.99,52.95,52.96,3800.0,46.5171,46.5522,46.5171,46.5258,3800.0
2012-12-14 14:50:00,52.96,52.98,52.96,52.98,5500.0,46.5258,46.5434,46.5258,46.5434,5500.0
2012-12-14 14:55:00,53.0,53.0,52.96,52.96,9200.0,46.561,46.561,46.5258,46.5258,9200.0
2012-12-14 15:00:00,52.98,52.98,52.92,52.92,3700.0,46.5434,46.5434,46.4907,46.4907,3700.0
2012-12-14 15:05:00,52.92,52.93,52.86,52.87,6700.0,46.4907,46.4995,46.438,46.4468,6700.0
2012-12-14 15:10:00,52.87,52.91,52.85,52.91,19400.0,46.4468,46.4819,46.4292,46.4819,19400.0
2012-12-14 15:15:00,52.91,52.91,52.85,52.85,22000.0,46.4819,46.4819,46.4292,46.4292,22000.0
2012-12-14 15:20:00,52.86,52.9,52.84,52.9,7900.0,46.438,46.4731,46.4204,46.4731,7900.0
2012-12-14 15:25:00,52.9,52.95,52.88,52.95,17600.0,46.4731,46.5171,46.4556,46.5171,17600.0
2012-12-14 15:30:00,52.95,52.96,52.93,52.93,10900.0,46.5171,46.5258,46.4995,46.4995,10900.0
2012-12-14 15:35:00,52.93,53.0,52.89,52.98,26400.0,46.4995,46.561,46.4644,46.5434,26400.0
2012-12-14 15:40:00,52.98,53.05,52.97,53.02,18300.0,46.5434,46.6049,46.5346,46.5786,18300.0
2012-12-14 15:45:00,53.02,53.04,52.97,52.97,17700.0,46.5786,46.5961,46.5346,46.5346,17700.0
2012-12-14 15:50:00,52.98,53.02,52.93,53.0,28800.0,46.5434,46.5786,46.4995,46.561,28800.0
2012-12-14 15:55:00,53.0,53.01,52.98,53.01,54100.0,46.561,46.5698,46.5434,46.5698,54100.0
2012-12-17 09:30:00,53.21,53.68,53.01,53.41,43100.0,46.7455,47.1584,46.5698,46.9212,43100.0
2012-12-17 09:35:00,53.52,53.56,53.25,53.5,25900.0,47.0178,47.053,46.7806,47.0002,25900.0
2012-12-17 09:40:00,53.49,53.55,53.47,53.52,60800.0,46.9915,47.0442,46.9739,47.0178,60800.0
2012-12-17 09:45:00,53.52,53.55,53.48,53.51,14300.0,47.0178,47.0442,46.9827,47.009,14300.0
2012-12-17 09:50:00,53.52,53.82,53.51,53.79,9300.0,47.0178,47.2814,47.009,47.255,9300.0
2012-12-17 09:55:00,53.82,53.9,53.79,53.85,14600.0,47.2814,47.3516,47.255,47.3077,14600.0
2012-12-17 10:00:00,53.85,54.03,53.83,53.96,45400.0,47.3077,47.4659,47.2902,47.4044,45400.0
2012-12-17 10:05:00,53.99,54.09,53.99,54.01,16600.0,47.4307,47.5186,47.4307,47.4483,16600.0
2012-12-17 10:10:00,54.02,54.09,53.96,54.02,31100.0,47.4571,47.5186,47.4044,47.4571,31100.0
2012-12-17 10:15:00,54.03,54.03,53.93,54.01,8400.0,47.4659,47.4659,47.378,47.4483,8400.0
2012-12-17 10:20:00,54.0,54.03,53.96,54.02,14700.0,47.4395,47.4659,47.4044,47.4571,14700.0
2012-12-17 10:25:00,54.01,54.05,54.0,54.02,20400.0,47.4483,47.4834,47.4395,47.4571,20400.0
2012-12-17 10:30:00,54.03,54.06,54.0,54.06,23500.0,47.4659,47.4922,47.4395,47.4922,23500.0
2012-12-17 10:35:00,54.09,54.12,54.03,54.1,18600.0,47.5186,47.5449,47.4659,47.5273,18600.0
2012-12-17 10:40:00,54.1,54.2,54.09,54.14,29200.0,47.5273,47.6152,47.5186,47.5625,29200.0
2012-12-17 10:45:00,54.15,54.15,54.04,54.09,25600.0,47.5713,47.5713,47.4746,47.5186,25600.0
2012-12-17 10:50:00,54.12,54.17,54.1,54.16,10000.0,47.5449,47.5888,47.5273,47.5801,10000.0
2012-12-17 10:55:00,54.13,54.17,53.99,54.0,34400.0,47.5537,47.5888,47.4307,47.4395,34400.0
2012-12-17 11:00:00,54.02,54.2,54.01,54.19,27400.0,47.4571,47.6152,47.4483,47.6064,27400.0
2012-12-17 11:05:00,54.19,54.3,54.14,54.28,19100.0,47.6064,47.7031,47.5625,47.6855,19100.0
2012-12-17 11:10:00,54.28,54.34,54.27,54.33,15300.0,47.6855,47.7382,47.6767,47.7294,15300.0
2012-12-17 11:15:00,54.33,54.37,54.26,54.37,13000.0,47.7294,47.7645,47.6679,47.7645,13000.0
2012-12-17 11:20:00,54.36,54.38,54.33,54.35,10500.0,47.7558,47.7733,47.7294,47.747,10500.0
2012-12-17 11:25:00,54.35,54.41,54.35,54.37,17000.0,47.747,47.7997,47.747,47.7645,17000.0
2012-12-17 11:30:00,54.37,54.5,54.36,54.47,24500.0,47.7645,47.8788,47.7558,47.8524,24500.0
2012-12-17 11:35:00,54.46,54.46,54.34,54.37,9100.0,47.8436,47.8436,47.7382,47.7645,9100.0
2012-12-17 11:40:00,54.37,54.45,54.36,54.43,8600.0,47.7645,47.8348,47.7558,47.8173,8600.0
2012-12-17 11:45:00,54.43,54.49,54.41,54.48,9500.0,47.8173,47.87,47.7997,47.8612,9500.0
2012-12-17 11:50:00,54.48,54.51,54.47,54.51,9700.0,47.8612,47.8875,47.8524,47.8875,9700.0
2012-12-17 11:55:00,54.51,54.51,54.45,54.49,8200.0,47.8875,47.8875,47.8348,47.87,8200.0
2012-12-17 12:00:00,54.5,54.51,54.46,54.51,12300.0,47.8788,47.8875,47.8436,47.8875,12300.0
2012-12-17 12:05:00,54.52,54.56,54.47,54.54,10000.0,47.8963,47.9315,47.8524,47.9139,10000.0
2012-12-17 12:10:00,54.55,54.56,54.47,54.48,5900.0,47.9227,47.9315,47.8524,47.8612,5900.0
2012-12-17 12:15:00,54.47,54.53,54.44,54.44,12300.0,47.8524,47.9051,47.826,47.826,12300.0
2012-12-17 12:20:00,54.45,54.56,54.45,54.56,8000.0,47.8348,47.9315,47.8348,47.9315,8000.0
2012-12-17 12:25:00,54.57,54.61,54.56,54.57,16300.0,47.9402,47.9754,47.9315,47.9402,16300.0
2012-12-17 12:30:00,54.55,54.57,54.54,54.54,4600.0,47.9227,47.9402,47.9139,47.9139,4600.0
2012-12-17 12:35:00,54.54,54.54,54.5,54.5,7500.0,47.9139,47.9139,47.8788,47.8788,7500.0
2012-12-17 12:40:00,54.51,54.51,54.42,54.43,12300.0,47.8875,47.8875,47.8085,47.8173,12300.0
2012-12-17 12:45:00,54.42,54.47,54.41,54.41,6500.0,47.8085,47.8524,47.7997,47.7997,6500.0
2012-12-17 12:50:00,54.41,54.44,54.4,54.44,9900.0,47.7997,47.826,47.7909,47.826,9900.0
2012-12-17 12:55:00,54.45,54.45,54.42,54.44,6000.0,47.8348,47.8348,47.8085,47.826,6000.0
2012-12-17 13:00:00,54.43,54.52,54.43,54.52,13200.0,47.8173,47.8963,47.8173,47.8963,13200.0
2012-12-17 13:05:00,54.52,54.57,54.52,54.56,10500.0,47.8963,47.9402,47.8963,47.9315,10500.0
2012-12-17 13:10:00,54.56,54.58,54.53,54.57,11900.0,47.9315,47.949,47.9051,47.9402,11900.0
2012-12-17 13:15:00,54.56,54.56,54.49,54.49,6700.0,47.9315,47.9315,47.87,47.87,6700.0
2012-12-17 13:20:00,54.49,54.62,54.49,54.62,10900.0,47.87,47.9842,47.87,47.9842,10900.0
2012-12-17 13:25:00,54.63,54.66,54.63,54.64,15500.0,47.993,48.0193,47.993,48.0017,15500.0
2012-12-17 13:30:00,54.64,54.64,54.61,54.63,8800.0,48.0017,48.0017,47.9754,47.993,8800.0
2012-12-17 13:35:00,54.63,54.67,54.63,54.65,18000.0,47.993,48.0281,47.993,48.0105,18000.0
2012-12-17 13:40:00,54.65,54.65,54.5,54.5,17500.0,48.0105,48.0105,47.8788,47.8788,17500.0
2012-12-17 13:45:00,54.5,54.58,54.5,54.58,10600.0,47.8788,47.949,47.8788,47.949,10600.0
2012-12-17 13:50:00,54.58,54.59,54.54,54.56,11300.0,47.949,47.9578,47.9139,47.9315,11300.0
2012-12-17 13:55:00,54.55,54.66,54.55,54.65,16800.0,47.9227,48.0193,47.9227,48.0105,16800.0
2012-12-17 14:00:00,54.64,54.64,54.57,54.6,30100.0,48.0017,48.0017,47.9402,47.9666,30100.0
2012-12-17 14:05:00,54.59,54.59,54.54,54.55,12700.0,47.9578,47.9578,47.9139,47.9227,12700.0
2012-12-17 14:10:00,54.56,54.57,54.45,54.45,12000.0,47.9315,47.9402,47.8348,47.8348,12000.0
2012-12-17 14:15:00,54.45,54.46,54.44,54.45,7700.0,47.8348,47.8436,47.826,47.8348,7700.0
2012-12-17 14:20:00,54.45,54.45,54.32,54.35,23600.0,47.8348,47.8348,47.7206,47.747,23600.0
2012-12-17 14:25:00,54.36,54.41,54.34,54.4,7900.0,47.7558,47.7997,47.7382,47.7909,7900.0
2012-12-17 14:30:00,54.42,54.47,54.42,54.46,9200.0,47.8085,47.8524,47.8085,47.8436,9200.0
2012-12-17 14:35:00,54.47,54.47,54.41,54.41,10200.0,47.8524,47.8524,47.7997,47.7997,10200.0
2012-12-17 14:40:00,54.41,54.43,54.38,54.4,15300.0,47.7997,47.8173,47.7733,47.7909,15300.0
2012-12-17 14:45:00,54.4,54.43,54.39,54.42,10600.0,47.7909,47.8173,47.7821,47.8085,10600.0
2012-12-17 14:50:00,54.4,54.41,54.38,54.38,14300.0,47.7909,47.7997,47.7733,47.7733,14300.0
2012-12-17 14:55:00,54.38,54.49,54.38,54.48,24100.0,47.7733,47.87,47.7733,47.8612,24100.0
2012-12-17 15:00:00,54.47,54.56,54.47,54.56,22600.0,47.8524,47.9315,47.8524,47.9315,22600.0
2012-12-17 15:05:00,54.56,54.62,54.55,54.62,18400.0,47.9315,47.9842,47.9227,47.9842,18400.0
2012-12-17 15:10:00,54.62,54.63,54.55,54.57,16500.0,47.9842,47.993,47.9227,47.9402,16500.0
2012-12-17 15:15:00,54.57,54.58,54.55,54.55,12600.0,47.9402,47.949,47.9227,47.9227,12600.0
2012-12-17 15:20:00,54.56,54.6,54.56,54.59,19700.0,47.9315,47.9666,47.9315,47.9578,19700.0
2012-12-17 15:25:00,54.6,54.67,54.59,54.65,23100.0,47.9666,48.0281,47.9578,48.0105,23100.0
2012-12-17 15:30:00,54.65,54.67,54.64,54.66,20000.0,48.0105,48.0281,48.0017,48.0193,20000.0
2012-12-17 15:35:00,54.66,54.76,54.66,54.75,44200.0,48.0193,48.1072,48.0193,48.0984,44200.0
2012-12-17 15:40:00,54.76,54.78,54.75,54.77,35500.0,48.1072,48.1247,48.0984,48.116,35500.0
2012-12-17 15:45:00,54.76,54.78,54.74,54.76,39700.0,48.1072,48.1247,48.0896,48.1072,39700.0
2012-12-17 15:50:00,54.76,54.8,54.76,54.8,39700.0,48.1072,48.1423,48.1072,48.1423,39700.0
2012-12-17 15:55:00,54.8,54.91,54.78,54.91,77200.0,48.1423,48.2389,48.1247,48.2389,77200.0
2012-12-18 09:30:00,54.79,54.99,54.79,54.87,24900.0,48.1335,48.3092,48.1335,48.2038,24900.0
2012-12-18 09:35:00,54.83,54.9,54.83,54.86,9900.0,48.1687,48.2302,48.1687,48.195,9900.0
2012-12-18 09:40:00,54.86,54.88,54.72,54.76,3000.0,48.195,48.2126,48.072,48.1072,3000.0
2012-12-18 09:45:00,54.75,54.75,54.6,54.65,12400.0,48.0984,48.0984,47.9666,48.0105,12400.0
2012-12-18 09:50:00,54.64,54.64,54.53,54.58,10800.0,48.0017,48.0017,47.9051,47.949,10800.0
2012-12-18 09:55:00,54.56,54.6,54.47,54.47,8400.0,47.9315,47.9666,47.8524,47.8524,8400.0
2012-12-18 10:00:00,54.48,54.53,54.41,54.43,13100.0,47.8612,47.9051,47.7997,47.8173,13100.0
2012-12-18 10:05:00,54.42,54.46,54.33,54.37,29900.0,47.8085,47.8436,47.7294,47.7645,29900.0
2012-12-18 10:10:00,54.38,54.44,54.38,54.4,12500.0,47.7733,47.826,47.7733,47.7909,12500.0
2012-12-18 10:15:00,54.41,54.51,54.41,54.42,16000.0,47.7997,47.8875,47.7997,47.8085,16000.0
2012-12-18 10:20:00,54.39,54.5,54.38,54.44,13000.0,47.7821,47.8788,47.7733,47.826,13000.0
2012-12-18 10:25:00,54.44,54.51,54.38,54.5,12100.0,47.826,47.8875,47.7733,47.8788,12100.0
2012-12-18 10:30:00,54.5,54.55,54.45,54.5,9900.0,47.8788,47.9227,47.8348,47.8788,9900.0
2012-12-18 10:35:00,54.49,54.57,54.49,54.56,12700.0,47.87,47.9402,47.87,47.9315,12700.0
2012-12-18 10:40:00,54.55,54.58,54.51,54.53,11200.0,47.9227,47.949,47.8875,47.9051,11200.0
2012-12-18 10:45:00,54.53,54.66,54.53,54.64,11400.0,47.9051,48.0193,47.9051,48.0017,11400.0
2012-12-18 10:50:00,54.64,54.67,54.56,54.64,17800.0,48.0017,48.0281,47.9315,48.0017,17800.0
2012-12-18 10:55:00,54.64,54.64,54.56,54.58,3700.0,48.0017,48.0017,47.9315,47.949,3700.0
2012-12-18 11:00:00,54.6,54.65,54.58,54.65,4200.0,47.9666,48.0105,47.949,48.0105,4200.0
2012-12-18 11:05:00,54.64,54.7,54.61,54.66,5900.0,48.0017,48.0545,47.9754,48.0193,5900.0
2012-12-18 11:10:00,54.63,54.69,54.63,54.69,5800.0,47.993,48.0457,47.993,48.0457,5800.0
2012-12-18 11:15:00,54.7,54.8,54.7,54.78,7000.0,48.0545,48.1423,48.0545,48.1247,7000.0
2012-12-18 11:20:00,54.78,54.8,54.73,54.74,5600.0,48.1247,48.1423,48.0808,48.0896,5600.0
2012-12-18 11:25:00,54.74,54.74,54.65,54.68,6900.0,48.0896,48.0896,48.0105,48.0369,6900.0
2012-12-18 11:30:00,54.69,54.7,54.63,54.66,10900.0,48.0457,48.0545,47.993,48.0193,10900.0
2012-12-18 11:35:00,54.66,54.7,54.65,54.66,10200.0,48.0193,48.0545,48.0105,48.0193,10200.0
2012-12-18 11:40:00,54.66,54.68,54.64,54.67,9300.0,48.0193,48.0369,48.0017,48.0281,9300.0
2012-12-18 11:45:00,54.67,54.69,54.67,54.69,4800.0,48.0281,48.0457,48.0281,48.0457,4800.0
2012-12-18 11:50:00,54.68,54.69,54.64,54.67,5800.0,48.0369,48.0457,48.0017,48.0281,5800.0
2012-12-18 11:55:00,54.67,54.69,54.67,54.67,2400.0,48.0281,48.0457,48.0281,48.0281,2400.0
2012-12-18 12:00:00,54.67,54.73,54.67,54.67,7700.0,48.0281,48.0808,48.0281,48.0281,7700.0
2012-12-18 12:05:00,54.66,54.68,54.66,54.66,4800.0,48.0193,48.0369,48.0193,48.0193,4800.0
2012-12-18 12:10:00,54.67,54.67,54.65,54.66,6000.0,48.0281,48.0281,48.0105,48.0193,6000.0
2012-12-18 12:15:00,54.65,54.69,54.65,54.69,6800.0,48.0105,48.0457,48.0105,48.0457,6800.0
2012-12-18 12:20:00,54.68,54.74,54.68,54.71,5400.0,48.0369,48.0896,48.0369,48.0632,5400.0
2012-12-18 12:25:00,54.71,54.71,54.62,54.62,4200.0,48.0632,48.0632,47.9842,47.9842,4200.0
2012-12-18 12:30:00,54.62,54.65,54.56,54.56,8100.0,47.9842,48.0105,47.9315,47.9315,8100.0
2012-12-18 12:35:00,54.55,54.65,54.52,54.65,19400.0,47.9227,48.0105,47.8963,48.0105,19400.0
2012-12-18 12:40:00,54.65,54.76,54.64,54.76,5400.0,48.0105,48.1072,48.0017,48.1072,5400.0
2012-12-18 12:45:00,54.76,54.76,54.7,54.74,4300.0,48.1072,48.1072,48.0545,48.0896,4300.0
2012-12-18 12:50:00,54.75,54.8,54.74,54.8,2200.0,48.0984,48.1423,48.0896,48.1423,2200.0
2012-12-18 12:55:00,54.78,54.79,54.77,54.79,2900.0,48.1247,48.1335,48.116,48.1335,2900.0
2012-12-18 13:00:00,54.8,54.8,54.76,54.8,5200.0,48.1423,48.1423,48.1072,48.1423,5200.0
2012-12-18 13:05:00,54.81,54.86,54.8,54.84,4700.0,48.1511,48.195,48.1423,48.1774,4700.0
2012-12-18 13:10:00,54.86,54.88,54.83,54.83,4600.0,48.195,48.2126,48.1687,48.1687,4600.0
2012-12-18 13:15:00,54.82,54.85,54.81,54.81,7200.0,48.1599,48.1862,48.1511,48.1511,7200.0
2012-12-18 13:20:00,54.78,54.78,54.75,54.77,6600.0,48.1247,48.1247,48.0984,48.116,6600.0
2012-12-18 13:25:00,54.78,54.8,54.75,54.75,4200.0,48.1247,48.1423,48.0984,48.0984,4200.0
2012-12-18 13:30:00,54.75,54.75,54.72,54.73,6000.0,48.0984,48.0984,48.072,48.0808,6000.0
2012-12-18 13:35:00,54.74,54.79,54.74,54.75,5800.0,48.0896,48.1335,48.0896,48.0984,5800.0
2012-12-18 13:40:00,54.77,54.82,54.77,54.81,2200.0,48.116,48.1599,48.116,48.1511,2200.0
2012-12-18 13:45:00,54.81,54.82,54.79,54.8,7100.0,48.1511,48.1599,48.1335,48.1423,7100.0
2012-12-18 13:50:00,54.8,54.8,54.72,54.72,4600.0,48.1423,48.1423,48.072,48.072,4600.0
2012-12-18 13:55:00,54.75,54.88,54.74,54.88,17300.0,48.0984,48.2126,48.0896,48.2126,17300.0
2012-12-18 14:00:00,54.88,54.91,54.86,54.89,9200.0,48.2126,48.2389,48.195,48.2214,9200.0
2012-12-18 14:05:00,54.89,54.94,54.89,54.9,4600.0,48.2214,48.2653,48.2214,48.2302,4600.0
2012-12-18 14:10:00,54.91,54.95,54.91,54.95,4600.0,48.2389,48.2741,48.2389,48.2741,4600.0
2012-12-18 14:15:00,54.94,54.94,54.87,54.91,5600.0,48.2653,48.2653,48.2038,48.2389,5600.0
2012-12-18 14:20:00,54.91,54.95,54.91,54.94,8900.0,48.2389,48.2741,48.2389,48.2653,8900.0
2012-12-18 14:25:00,54.93,54.96,54.9,54.92,8300.0,48.2565,48.2829,48.2302,48.2477,8300.0
2012-12-18 14:30:00,54.93,54.94,54.9,54.92,6200.0,48.2565,48.2653,48.2302,48.2477,6200.0
2012-12-18 14:35:00,54.92,54.94,54.87,54.94,5100.0,48.2477,48.2653,48.2038,48.2653,5100.0
2012-12-18 14:40:00,54.94,54.94,54.89,54.9,6000.0,48.2653,48.2653,48.2214,48.2302,6000.0
2012-12-18 14:45:00,54.89,54.98,54.89,54.98,8500.0,48.2214,48.3004,48.2214,48.3004,8500.0
2012-12-18 14:50:00,54.98,55.02,54.98,55.02,21800.0,48.3004,48.3356,48.3004,48.3356,21800.0
2012-12-18 14:55:00,55.02,55.03,54.95,54.97,9700.0,48.3356,48.3444,48.2741,48.2917,9700.0
2012-12-18 15:00:00,54.98,55.0,54.97,55.0,12500.0,48.3004,48.318,48.2917,48.318,12500.0
2012-12-18 15:05:00,55.0,55.03,54.98,55.01,9000.0,48.318,48.3444,48.3004,48.3268,9000.0
2012-12-18 15:10:00,55.02,55.04,54.99,55.01,13400.0,48.3356,48.3531,48.3092,48.3268,13400.0
2012-12-18 15:15:00,55.03,55.03,54.93,55.01,10800.0,48.3444,48.3444,48.2565,48.3268,10800.0
2012-12-18 15:20:00,55.0,55.02,54.93,54.93,10500.0,48.318,48.3356,48.2565,48.2565,10500.0
2012-12-18 15:25:00,54.94,54.96,54.88,54.9,8000.0,48.2653,48.2829,48.2126,48.2302,8000.0
2012-12-18 15:30:00,54.9,54.93,54.81,54.81,20600.0,48.2302,48.2565,48.1511,48.1511,20600.0
2012-12-18 15:35:00,54.81,54.82,54.79,54.81,9700.0,48.1511,48.1599,48.1335,48.1511,9700.0
2012-12-18 15:40:00,54.81,54.85,54.78,54.82,17500.0,48.1511,48.1862,48.1247,48.1599,17500.0
2012-12-18 15:45:00,54.82,54.82,54.75,54.81,36300.0,48.1599,48.1599,48.0984,48.1511,36300.0
2012-12-18 15:50:00,54.81,54.9,54.8,54.9,24700.0,48.1511,48.2302,48.1423,48.2302,24700.0
2012-12-18 15:55:00,54.89,54.96,54.87,54.94,47100.0,48.2214,48.2829,48.2038,48.2653,47100.0
2012-12-19 09:30:00,55.0,55.0,54.73,54.83,5000.0,48.318,48.318,48.0808,48.1687,5000.0
2012-12-19 09:35:00,54.81,54.86,54.74,54.76,8000.0,48.1511,48.195,48.0896,48.1072,8000.0
2012-12-19 09:40:00,54.73,54.76,54.51,54.51,4200.0,48.0808,48.1072,47.8875,47.8875,4200.0
2012-12-19 09:45:00,54.49,54.56,54.45,54.45,5700.0,47.87,47.9315,47.8348,47.8348,5700.0
2012-12-19 09:50:00,54.43,54.44,54.38,54.41,6000.0,47.8173,47.826,47.7733,47.7997,6000.0
2012-12-19 09:55:00,54.41,54.45,54.39,54.42,7600.0,47.7997,47.8348,47.7821,47.8085,7600.0
2012-12-19 10:00:00,54.42,54.42,54.31,54.32,6400.0,47.8085,47.8085,47.7118,47.7206,6400.0
2012-12-19 10:05:00,54.32,54.38,54.32,54.33,3700.0,47.7206,47.7733,47.7206,47.7294,3700.0
2012-12-19 10:10:00,54.34,54.38,54.34,54.36,4600.0,47.7382,47.7733,47.7382,47.7558,4600.0
2012-12-19 10:15:00,54.37,54.37,54.24,54.32,10200.0,47.7645,47.7645,47.6503,47.7206,10200.0
2012-12-19 10:20:00,54.33,54.43,54.32,54.37,7600.0,47.7294,47.8173,47.7206,47.7645,7600.0
2012-12-19 10:25:00,54.35,54.47,54.35,54.46,5300.0,47.747,47.8524,47.747,47.8436,5300.0
2012-12-19 10:30:00,54.46,54.53,54.45,54.52,4400.0,47.8436,47.9051,47.8348,47.8963,4400.0
2012-12-19 10:35:00,54.53,54.54,54.51,54.51,6700.0,47.9051,47.9139,47.8875,47.8875,6700.0
2012-12-19 10:40:00,54.5,54.5,54.48,54.49,4400.0,47.8788,47.8788,47.8612,47.87,4400.0
2012-12-19 10:45:00,54.49,54.54,54.48,54.54,4100.0,47.87,47.9139,47.8612,47.9139,4100.0
2012-12-19 10:50:00,54.53,54.53,54.5,54.52,5300.0,47.9051,47.9051,47.8788,47.8963,5300.0
2012-12-19 10:55:00,54.53,54.53,54.48,54.49,3000.0,47.9051,47.9051,47.8612,47.87,3000.0
2012-12-19 11:00:00,54.49,54.57,54.48,54.55,11500.0,47.87,47.9402,47.8612,47.9227,11500.0
2012-12-19 11:05:00,54.55,54.56,54.49,54.54,6800.0,47.9227,47.9315,47.87,47.9139,6800.0
2012-12-19 11:10:00,54.55,54.57,54.52,54.53,5500.0,47.9227,47.9402,47.8963,47.9051,5500.0
2012-12-19 11:15:00,54.55,54.55,54.51,54.53,4000.0,47.9227,47.9227,47.8875,47.9051,4000.0
2012-12-19 11:20:00,54.52,54.54,54.47,54.48,10200.0,47.8963,47.9139,47.8524,47.8612,10200.0
2012-12-19 11:25:00,54.48,54.49,54.47,54.47,9000.0,47.8612,47.87,47.8524,47.8524,9000.0
2012-12-19 11:30:00,54.48,54.49,54.47,54.47,10400.0,47.8612,47.87,47.8524,47.8524,10400.0
2012-12-19 11:35:00,54.46,54.46,54.41,54.43,5900.0,47.8436,47.8436,47.7997,47.8173,5900.0
2012-12-19 11:40:00,54.44,54.5,54.44,54.47,4400.0,47.826,47.8788,47.826,47.8524,4400.0
2012-12-19 11:45:00,54.46,54.55,54.42,54.52,11700.0,47.8436,47.9227,47.8085,47.8963,11700.0
2012-12-19 11:50:00,54.51,54.52,54.45,54.51,4300.0,47.8875,47.8963,47.8348,47.8875,4300.0
2012-12-19 11:55:00,54.53,54.55,54.5,54.52,2600.0,47.9051,47.9227,47.8788,47.8963,2600.0
2012-12-19 12:00:00,54.53,54.58,54.49,54.5,5000.0,47.9051,47.949,47.87,47.8788,5000.0
2012-12-19 12:05:00,54.5,54.51,54.47,54.48,2100.0,47.8788,47.8875,47.8524,47.8612,2100.0
2012-12-19 12:10:00,54.48,54.48,54.45,54.48,2900.0,47.8612,47.8612,47.8348,47.8612,2900.0
2012-12-19 12:15:00,54.47,54.47,54.43,54.43,2800.0,47.8524,47.8524,47.8173,47.8173,2800.0
2012-12-19 12:20:00,54.41,54.42,54.39,54.4,3800.0,47.7997,47.8085,47.7821,47.7909,3800.0
2012-12-19 12:25:00,54.39,54.45,54.39,54.44,4400.0,47.7821,47.8348,47.7821,47.826,4400.0
2012-12-19 12:30:00,54.45,54.48,54.42,54.47,7300.0,47.8348,47.8612,47.8085,47.8524,7300.0
2012-12-19 12:35:00,54.47,54.5,54.47,54.47,2700.0,47.8524,47.8788,47.8524,47.8524,2700.0
2012-12-19 12:40:00,54.48,54.54,54.48,54.53,5300.0,47.8612,47.9139,47.8612,47.9051,5300.0
2012-12-19 12:45:00,54.54,54.55,54.47,54.48,2700.0,47.9139,47.9227,47.8524,47.8612,2700.0
2012-12-19 12:50:00,54.48,54.52,54.48,54.51,3600.0,47.8612,47.8963,47.8612,47.8875,3600.0
2012-12-19 12:55:00,54.5,54.51,54.45,54.45,3900.0,47.8788,47.8875,47.8348,47.8348,3900.0
2012-12-19 13:00:00,54.45,54.48,54.45,54.45,2800.0,47.8348,47.8612,47.8348,47.8348,2800.0
2012-12-19 13:05:00,54.47,54.47,54.43,54.43,1500.0,47.8524,47.8524,47.8173,47.8173,1500.0
2012-12-19 13:10:00,54.43,54.43,54.39,54.4,2900.0,47.8173,47.8173,47.7821,47.7909,2900.0
2012-12-19 13:15:00,54.42,54.45,54.36,54.38,3300.0,47.8085,47.8348,47.7558,47.7733,3300.0
2012-12-19 13:20:00,54.39,54.44,54.39,54.4,3000.0,47.7821,47.826,47.7821,47.7909,3000.0
2012-12-19 13:25:00,54.4,54.44,54.4,54.44,3300.0,47.7909,47.826,47.7909,47.826,3300.0
2012-12-19 13:30:00,54.41,54.41,54.37,54.41,3900.0,47.7997,47.7997,47.7645,47.7997,3900.0
2012-12-19 13:35:00,54.41,54.42,54.37,54.37,3000.0,47.7997,47.8085,47.7645,47.7645,3000.0
2012-12-19 13:40:00,54.37,54.37,54.29,54.3,8900.0,47.7645,47.7645,47.6943,47.7031,8900.0
2012-12-19 13:45:00,54.29,54.36,54.27,54.36,4300.0,47.6943,47.7558,47.6767,47.7558,4300.0
2012-12-19 13:50:00,54.36,54.39,54.36,54.38,4100.0,47.7558,47.7821,47.7558,47.7733,4100.0
2012-12-19 13:55:00,54.38,54.41,54.36,54.39,3700.0,47.7733,47.7997,47.7558,47.7821,3700.0
2012-12-19 14:00:00,54.39,54.39,54.32,54.35,5500.0,47.7821,47.7821,47.7206,47.747,5500.0
2012-12-19 14:05:00,54.36,54.39,54.34,54.38,5500.0,47.7558,47.7821,47.7382,47.7733,5500.0
2012-12-19 14:10:00,54.38,54.38,54.33,54.36,5300.0,47.7733,47.7733,47.7294,47.7558,5300.0
2012-12-19 14:15:00,54.37,54.41,54.25,54.33,10300.0,47.7645,47.7997,47.6591,47.7294,10300.0
2012-12-19 14:20:00,54.35,54.38,54.34,54.34,5300.0,47.747,47.7733,47.7382,47.7382,5300.0
2012-12-19 14:25:00,54.35,54.39,54.33,54.35,6700.0,47.747,47.7821,47.7294,47.747,6700.0
2012-12-19 14:30:00,54.36,54.4,54.35,54.4,4500.0,47.7558,47.7909,47.747,47.7909,4500.0
2012-12-19 14:35:00,54.38,54.41,54.35,54.37,5400.0,47.7733,47.7997,47.747,47.7645,5400.0
2012-12-19 14:40:00,54.39,54.39,54.33,54.33,3900.0,47.7821,47.7821,47.7294,47.7294,3900.0
2012-12-19 14:45:00,54.3,54.3,54.25,54.25,4800.0,47.7031,47.7031,47.6591,47.6591,4800.0
2012-12-19 14:50:00,54.27,54.27,54.22,54.23,5200.0,47.6767,47.6767,47.6328,47.6416,5200.0
2012-12-19 14:55:00,54.25,54.28,54.25,54.28,3900.0,47.6591,47.6855,47.6591,47.6855,3900.0
2012-12-19 15:00:00,54.28,54.32,54.28,54.31,7100.0,47.6855,47.7206,47.6855,47.7118,7100.0
2012-12-19 15:05:00,54.31,54.32,54.23,54.23,9700.0,47.7118,47.7206,47.6416,47.6416,9700.0
2012-12-19 15:10:00,54.24,54.26,54.19,54.23,8200.0,47.6503,47.6679,47.6064,47.6416,8200.0
2012-12-19 15:15:00,54.23,54.31,54.23,54.26,6600.0,47.6416,47.7118,47.6416,47.6679,6600.0
2012-12-19 15:20:00,54.26,54.35,54.26,54.35,7700.0,47.6679,47.747,47.6679,47.747,7700.0
2012-12-19 15:25:00,54.37,54.47,54.37,54.46,10600.0,47.7645,47.8524,47.7645,47.8436,10600.0
2012-12-19 15:30:00,54.45,54.5,54.45,54.49,11100.0,47.8348,47.8788,47.8348,47.87,11100.0
2012-12-19 15:35:00,54.49,54.57,54.49,54.53,13800.0,47.87,47.9402,47.87,47.9051,13800.0
2012-12-19 15:40:00,54.51,54.54,54.48,54.5,12500.0,47.8875,47.9139,47.8612,47.8788,12500.0
2012-12-19 15:45:00,54.49,54.5,54.41,54.45,15100.0,47.87,47.8788,47.7997,47.8348,15100.0
2012-12-19 15:50:00,54.45,54.46,54.32,54.38,23300.0,47.8348,47.8436,47.7206,47.7733,23300.0
2012-12-19 15:55:00,54.38,54.41,54.33,54.35,27800.0,47.7733,47.7997,47.7294,47.747,27800.0
2012-12-20 09:30:00,54.39,54.51,54.38,54.5,3100.0,47.7821,47.8875,47.7733,47.8788,3100.0
2012-12-20 09:35:00,54.4,54.43,54.36,54.38,1700.0,47.7909,47.8173,47.7558,47.7733,1700.0
2012-12-20 09:40:00,54.35,54.36,54.25,54.33,2500.0,47.747,47.7558,47.6591,47.7294,2500.0
2012-12-20 09:45:00,54.35,54.37,54.28,54.28,1700.0,47.747,47.7645,47.6855,47.6855,1700.0
2012-12-20 09:50:00,54.35,54.38,54.29,54.37,1800.0,47.747,47.7733,47.6943,47.7645,1800.0
2012-12-20 09:55:00,54.35,54.42,54.29,54.29,1700.0,47.747,47.8085,47.6943,47.6943,1700.0
2012-12-20 10:00:00,54.31,54.4,54.31,54.4,2100.0,47.7118,47.7909,47.7118,47.7909,2100.0
2012-12-20 10:05:00,54.37,54.48,54.37,54.44,3000.0,47.7645,47.8612,47.7645,47.826,3000.0
2012-12-20 10:10:00,54.44,54.5,54.44,54.5,2700.0,47.826,47.8788,47.826,47.8788,2700.0
2012-12-20 10:15:00,54.52,54.54,54.49,54.5,5100.0,47.8963,47.9139,47.87,47.8788,5100.0
2012-12-20 10:20:00,54.51,54.53,54.41,54.42,3100.0,47.8875,47.9051,47.7997,47.8085,3100.0
2012-12-20 10:25:00,54.43,54.48,54.39,54.39,2300.0,47.8173,47.8612,47.7821,47.7821,2300.0
2012-12-20 10:30:00,54.4,54.45,54.39,54.43,2400.0,47.7909,47.8348,47.7821,47.8173,2400.0
2012-12-20 10:35:00,54.45,54.54,54.43,54.5,3600.0,47.8348,47.9139,47.8173,47.8788,3600.0
2012-12-20 10:40:00,54.5,54.52,54.49,54.51,2500.0,47.8788,47.8963,47.87,47.8875,2500.0
2012-12-20 10:45:00,54.49,54.51,54.45,54.51,2300.0,47.87,47.8875,47.8348,47.8875,2300.0
2012-12-20 10:50:00,54.5,54.5,54.48,54.49,2200.0,47.8788,47.8788,47.8612,47.87,2200.0
2012-12-20 10:55:00,54.49,54.51,54.48,54.51,2600.0,47.87,47.8875,47.8612,47.8875,2600.0
2012-12-20 11:00:00,54.51,54.51,54.45,54.48,3800.0,47.8875,47.8875,47.8348,47.8612,3800.0
2012-12-20 11:05:00,54.47,54.54,54.47,54.51,5000.0,47.8524,47.9139,47.8524,47.8875,5000.0
2012-12-20 11:10:00,54.51,54.51,54.48,54.48,3000.0,47.8875,47.8875,47.8612,47.8612,3000.0
2012-12-20 11:15:00,54.47,54.52,54.47,54.52,1500.0,47.8524,47.8963,47.8524,47.8963,1500.0
2012-12-20 11:20:00,54.51,54.56,54.48,54.48,4300.0,47.8875,47.9315,47.8612,47.8612,4300.0
2012-12-20 11:25:00,54.47,54.47,54.41,54.44,1900.0,47.8524,47.8524,47.7997,47.826,1900.0
2012-12-20 11:30:00,54.43,54.47,54.43,54.46,5200.0,47.8173,47.8524,47.8173,47.8436,5200.0
2012-12-20 11:35:00,54.47,54.5,54.41,54.44,5600.0,47.8524,47.8788,47.7997,47.826,5600.0
2012-12-20 11:40:00,54.44,54.44,54.39,54.43,5100.0,47.826,47.826,47.7821,47.8173,5100.0
2012-12-20 11:45:00,54.43,54.47,54.41,54.45,3700.0,47.8173,47.8524,47.7997,47.8348,3700.0
2012-12-20 11:50:00,54.43,54.43,54.33,54.4,3900.0,47.8173,47.8173,47.7294,47.7909,3900.0
2012-12-20 11:55:00,54.39,54.4,54.34,54.36,3100.0,47.7821,47.7909,47.7382,47.7558,3100.0
2012-12-20 12:00:00,54.39,54.42,54.38,54.42,2500.0,47.7821,47.8085,47.7733,47.8085,2500.0
2012-12-20 12:05:00,54.42,54.44,54.41,54.42,3000.0,47.8085,47.826,47.7997,47.8085,3000.0
2012-12-20 12:10:00,54.42,54.42,54.4,54.4,6200.0,47.8085,47.8085,47.7909,47.7909,6200.0
2012-12-20 12:15:00,54.38,54.4,54.38,54.4,1000.0,47.7733,47.7909,47.7733,47.7909,1000.0
2012-12-20 12:20:00,54.41,54.42,54.38,54.38,2000.0,47.7997,47.8085,47.7733,47.7733,2000.0
2012-12-20 12:25:00,54.39,54.41,54.37,54.37,2600.0,47.7821,47.7997,47.7645,47.7645,2600.0
2012-12-20 12:30:00,54.37,54.4,54.37,54.4,2900.0,47.7645,47.7909,47.7645,47.7909,2900.0
2012-12-20 12:35:00,54.39,54.41,54.38,54.41,2500.0,47.7821,47.7997,47.7733,47.7997,2500.0
2012-12-20 12:40:00,54.4,54.42,54.37,54.37,3800.0,47.7909,47.8085,47.7645,47.7645,3800.0
2012-12-20 12:45:00,54.39,54.42,54.39,54.4,2100.0,47.7821,47.8085,47.7821,47.7909,2100.0
2012-12-20 12:50:00,54.38,54.42,54.38,54.4,4400.0,47.7733,47.8085,47.7733,47.7909,4400.0
2012-12-20 12:55:00,54.39,54.39,54.31,54.36,8000.0,47.7821,47.7821,47.7118,47.7558,8000.0
2012-12-20 13:00:00,54.35,54.37,54.33,54.36,9200.0,47.747,47.7645,47.7294,47.7558,9200.0
2012-12-20 13:05:00,54.38,54.42,54.38,54.39,8300.0,47.7733,47.8085,47.7733,47.7821,8300.0
2012-12-20 13:10:00,54.39,54.39,54.28,54.31,8200.0,47.7821,47.7821,47.6855,47.7118,8200.0
2012-12-20 13:15:00,54.33,54.34,54.27,54.29,2400.0,47.7294,47.7382,47.6767,47.6943,2400.0
2012-12-20 13:20:00,54.32,54.35,54.2,54.24,5900.0,47.7206,47.747,47.6152,47.6503,5900.0
2012-12-20 13:25:00,54.26,54.31,54.25,54.27,9800.0,47.6679,47.7118,47.6591,47.6767,9800.0
2012-12-20 13:30:00,54.27,54.32,54.24,54.28,13200.0,47.6767,47.7206,47.6503,47.6855,13200.0
2012-12-20 13:35:00,54.28,54.32,54.26,54.27,18300.0,47.6855,47.7206,47.6679,47.6767,18300.0
2012-12-20 13:40:00,54.27,54.31,54.22,54.31,10300.0,47.6767,47.7118,47.6328,47.7118,10300.0
2012-12-20 13:45:00,54.34,54.37,54.32,54.35,6000.0,47.7382,47.7645,47.7206,47.747,6000.0
2012-12-20 13:50:00,54.35,54.39,54.35,54.37,5100.0,47.747,47.7821,47.747,47.7645,5100.0
2012-12-20 13:55:00,54.36,54.39,54.34,54.36,6200.0,47.7558,47.7821,47.7382,47.7558,6200.0
2012-12-20 14:00:00,54.34,54.36,54.29,54.3,9500.0,47.7382,47.7558,47.6943,47.7031,9500.0
2012-12-20 14:05:00,54.3,54.3,54.26,54.26,6300.0,47.7031,47.7031,47.6679,47.6679,6300.0
2012-12-20 14:10:00,54.29,54.31,54.28,54.3,9300.0,47.6943,47.7118,47.6855,47.7031,9300.0
2012-12-20 14:15:00,54.3,54.31,54.27,54.28,11600.0,47.7031,47.7118,47.6767,47.6855,11600.0
2012-12-20 14:20:00,54.27,54.3,54.27,54.29,5400.0,47.6767,47.7031,47.6767,47.6943,5400.0
2012-12-20 14:25:00,54.3,54.32,54.29,54.3,1800.0,47.7031,47.7206,47.6943,47.7031,1800.0
2012-12-20 14:30:00,54.32,54.35,54.3,54.33,3800.0,47.7206,47.747,47.7031,47.7294,3800.0
2012-12-20 14:35:00,54.32,54.37,54.31,54.35,3100.0,47.7206,47.7645,47.7118,47.747,3100.0
2012-12-20 14:40:00,54.35,54.42,54.33,54.41,4600.0,47.747,47.8085,47.7294,47.7997,4600.0
2012-12-20 14:45:00,54.4,54.42,54.39,54.4,6900.0,47.7909,47.8085,47.7821,47.7909,6900.0
2012-12-20 14:50:00,54.41,54.45,54.38,54.4,6100.0,47.7997,47.8348,47.7733,47.7909,6100.0
2012-12-20 14:55:00,54.39,54.43,54.38,54.41,2500.0,47.7821,47.8173,47.7733,47.7997,2500.0
2012-12-20 15:00:00,54.4,54.4,54.32,54.35,7600.0,47.7909,47.7909,47.7206,47.747,7600.0
2012-12-20 15:05:00,54.35,54.36,54.3,54.33,6200.0,47.747,47.7558,47.7031,47.7294,6200.0
2012-12-20 15:10:00,54.34,54.34,54.3,54.32,4800.0,47.7382,47.7382,47.7031,47.7206,4800.0
2012-12-20 15:15:00,54.31,54.34,54.29,54.32,4000.0,47.7118,47.7382,47.6943,47.7206,4000.0
2012-12-20 15:20:00,54.32,54.33,54.3,54.33,3400.0,47.7206,47.7294,47.7031,47.7294,3400.0
2012-12-20 15:25:00,54.34,54.34,54.26,54.28,9900.0,47.7382,47.7382,47.6679,47.6855,9900.0
2012-12-20 15:30:00,54.29,54.3,54.25,54.26,16500.0,47.6943,47.7031,47.6591,47.6679,16500.0
2012-12-20 15:35:00,54.25,54.3,54.24,54.26,25000.0,47.6591,47.7031,47.6503,47.6679,25000.0
2012-12-20 15:40:00,54.25,54.29,54.23,54.23,47200.0,47.6591,47.6943,47.6416,47.6416,47200.0
2012-12-20 15:45:00,54.24,54.28,54.23,54.25,74600.0,47.6503,47.6855,47.6416,47.6591,74600.0
2012-12-20 15:50:00,54.25,54.28,54.23,54.28,36200.0,47.6591,47.6855,47.6416,47.6855,36200.0
2012-12-20 15:55:00,54.28,54.5,54.28,54.5,55300.0,47.6855,47.8788,47.6855,47.8788,55300.0
2012-12-21 09:30:00,53.79,54.03,53.74,53.74,200300.0,47.255,47.4659,47.2111,47.2111,200300.0
2012-12-21 09:35:00,53.76,53.79,53.61,53.74,7400.0,47.2287,47.255,47.0969,47.2111,7400.0
2012-12-21 09:40:00,53.81,53.81,53.65,53.71,7500.0,47.2726,47.2726,47.132,47.1847,7500.0
2012-12-21 09:45:00,53.71,53.71,53.59,53.65,10700.0,47.1847,47.1847,47.0793,47.132,10700.0
2012-12-21 09:50:00,53.65,53.75,53.64,53.7,9000.0,47.132,47.2199,47.1232,47.1759,9000.0
2012-12-21 09:55:00,53.65,53.71,53.6,53.7,7000.0,47.132,47.1847,47.0881,47.1759,7000.0
2012-12-21 10:00:00,53.73,53.73,53.62,53.67,9900.0,47.2023,47.2023,47.1057,47.1496,9900.0
2012-12-21 10:05:00,53.66,53.74,53.66,53.74,4800.0,47.1408,47.2111,47.1408,47.2111,4800.0
2012-12-21 10:10:00,53.74,53.87,53.7,53.87,7000.0,47.2111,47.3253,47.1759,47.3253,7000.0
2012-12-21 10:15:00,53.9,53.96,53.83,53.96,7900.0,47.3516,47.4044,47.2902,47.4044,7900.0
2012-12-21 10:20:00,53.94,53.94,53.8,53.8,18300.0,47.3868,47.3868,47.2638,47.2638,18300.0
2012-12-21 10:25:00,53.8,53.83,53.78,53.83,3300.0,47.2638,47.2902,47.2462,47.2902,3300.0
2012-12-21 10:30:00,53.83,53.84,53.76,53.76,10800.0,47.2902,47.2989,47.2287,47.2287,10800.0
2012-12-21 10:35:00,53.77,53.85,53.77,53.79,10000.0,47.2374,47.3077,47.2374,47.255,10000.0
2012-12-21 10:40:00,53.8,53.8,53.75,53.78,2700.0,47.2638,47.2638,47.2199,47.2462,2700.0
2012-12-21 10:45:00,53.78,53.79,53.76,53.78,7100.0,47.2462,47.255,47.2287,47.2462,7100.0
2012-12-21 10:50:00,53.76,53.77,53.71,53.73,5500.0,47.2287,47.2374,47.1847,47.2023,5500.0
2012-12-21 10:55:00,53.73,53.73,53.65,53.65,5300.0,47.2023,47.2023,47.132,47.132,5300.0
2012-12-21 11:00:00,53.68,53.7,53.67,53.67,5000.0,47.1584,47.1759,47.1496,47.1496,5000.0
2012-12-21 11:05:00,53.67,53.67,53.57,53.58,7600.0,47.1496,47.1496,47.0617,47.0705,7600.0
2012-12-21 11:10:00,53.61,53.64,53.6,53.6,5800.0,47.0969,47.1232,47.0881,47.0881,5800.0
2012-12-21 11:15:00,53.61,53.61,53.53,53.53,5800.0,47.0969,47.0969,47.0266,47.0266,5800.0
2012-12-21 11:20:00,53.54,53.62,53.54,53.61,2700.0,47.0354,47.1057,47.0354,47.0969,2700.0
2012-12-21 11:25:00,53.62,53.62,53.6,53.62,2400.0,47.1057,47.1057,47.0881,47.1057,2400.0
2012-12-21 11:30:00,53.63,53.64,53.49,53.49,7000.0,47.1145,47.1232,46.9915,46.9915,7000.0
2012-12-21 11:35:00,53.52,53.52,53.41,53.46,8000.0,47.0178,47.0178,46.9212,46.9651,8000.0
2012-12-21 11:40:00,53.5,53.5,53.46,53.46,2400.0,47.0002,47.0002,46.9651,46.9651,2400.0
2012-12-21 11:45:00,53.46,53.48,53.41,53.48,7000.0,46.9651,46.9827,46.9212,46.9827,7000.0
2012-12-21 11:50:00,53.45,53.5,53.45,53.49,7500.0,46.9563,47.0002,46.9563,46.9915,7500.0
2012-12-21 11:55:00,53.49,53.57,53.49,53.56,4300.0,46.9915,47.0617,46.9915,47.053,4300.0
2012-12-21 12:00:00,53.57,53.58,53.45,53.46,17000.0,47.0617,47.0705,46.9563,46.9651,17000.0
2012-12-21 12:05:00,53.46,53.54,53.45,53.54,6600.0,46.9651,47.0354,46.9563,47.0354,6600.0
2012-12-21 12:10:00,53.55,53.55,53.46,53.46,3300.0,47.0442,47.0442,46.9651,46.9651,3300.0
2012-12-21 12:15:00,53.45,53.58,53.45,53.58,7000.0,46.9563,47.0705,46.9563,47.0705,7000.0
2012-12-21 12:20:00,53.56,53.57,53.51,53.52,3300.0,47.053,47.0617,47.009,47.0178,3300.0
2012-12-21 12:25:00,53.51,53.52,53.48,53.48,7100.0,47.009,47.0178,46.9827,46.9827,7100.0
2012-12-21 12:30:00,53.49,53.5,53.48,53.49,4500.0,46.9915,47.0002,46.9827,46.9915,4500.0
2012-12-21 12:35:00,53.5,53.56,53.41,53.41,4700.0,47.0002,47.053,46.9212,46.9212,4700.0
2012-12-21 12:40:00,53.43,53.48,53.42,53.46,4900.0,46.9387,46.9827,46.93,46.9651,4900.0
2012-12-21 12:45:00,53.46,53.54,53.45,53.53,4000.0,46.9651,47.0354,46.9563,47.0266,4000.0
2012-12-21 12:50:00,53.53,53.57,53.53,53.53,2800.0,47.0266,47.0617,47.0266,47.0266,2800.0
2012-12-21 12:55:00,53.53,53.58,53.53,53.54,4500.0,47.0266,47.0705,47.0266,47.0354,4500.0
2012-12-21 13:00:00,53.54,53.56,53.53,53.54,6500.0,47.0354,47.053,47.0266,47.0354,6500.0
2012-12-21 13:05:00,53.54,53.55,53.52,53.52,6100.0,47.0354,47.0442,47.0178,47.0178,6100.0
2012-12-21 13:10:00,53.54,53.55,53.47,53.47,5300.0,47.0354,47.0442,46.9739,46.9739,5300.0
2012-12-21 13:15:00,53.44,53.47,53.43,53.44,9800.0,46.9475,46.9739,46.9387,46.9475,9800.0
2012-12-21 13:20:00,53.46,53.49,53.45,53.47,2800.0,46.9651,46.9915,46.9563,46.9739,2800.0
2012-12-21 13:25:00,53.49,53.52,53.46,53.52,4100.0,46.9915,47.0178,46.9651,47.0178,4100.0
2012-12-21 13:30:00,53.51,53.52,53.49,53.52,2300.0,47.009,47.0178,46.9915,47.0178,2300.0
2012-12-21 13:35:00,53.52,53.57,53.52,53.57,5700.0,47.0178,47.0617,47.0178,47.0617,5700.0
2012-12-21 13:40:00,53.57,53.68,53.56,53.66,5500.0,47.0617,47.1584,47.053,47.1408,5500.0
2012-12-21 13:45:00,53.65,53.65,53.61,53.61,1900.0,47.132,47.132,47.0969,47.0969,1900.0
2012-12-21 13:50:00,53.61,53.66,53.61,53.66,4300.0,47.0969,47.1408,47.0969,47.1408,4300.0
2012-12-21 13:55:00,53.65,53.65,53.63,53.63,3300.0,47.132,47.132,47.1145,47.1145,3300.0
2012-12-21 14:00:00,53.64,53.73,53.64,53.72,4100.0,47.1232,47.2023,47.1232,47.1935,4100.0
2012-12-21 14:05:00,53.73,53.74,53.69,53.73,6600.0,47.2023,47.2111,47.1672,47.2023,6600.0
2012-12-21 14:10:00,53.71,53.73,53.63,53.67,8100.0,47.1847,47.2023,47.1145,47.1496,8100.0
2012-12-21 14:15:00,53.66,53.68,53.55,53.56,10200.0,47.1408,47.1584,47.0442,47.053,10200.0
2012-12-21 14:20:00,53.57,53.59,53.5,53.52,12200.0,47.0617,47.0793,47.0002,47.0178,12200.0
2012-12-21 14:25:00,53.52,53.58,53.51,53.57,3700.0,47.0178,47.0705,47.009,47.0617,3700.0
2012-12-21 14:30:00,53.57,53.63,53.55,53.63,5500.0,47.0617,47.1145,47.0442,47.1145,5500.0
2012-12-21 14:35:00,53.62,53.62,53.57,53.59,5000.0,47.1057,47.1057,47.0617,47.0793,5000.0
2012-12-21 14:40:00,53.59,53.6,53.54,53.54,9900.0,47.0793,47.0881,47.0354,47.0354,9900.0
2012-12-21 14:45:00,53.54,53.59,53.54,53.59,5700.0,47.0354,47.0793,47.0354,47.0793,5700.0
2012-12-21 14:50:00,53.6,53.63,53.6,53.6,6500.0,47.0881,47.1145,47.0881,47.0881,6500.0
2012-12-21 14:55:00,53.6,53.6,53.57,53.58,5500.0,47.0881,47.0881,47.0617,47.0705,5500.0
2012-12-21 15:00:00,53.6,53.68,53.6,53.66,12800.0,47.0881,47.1584,47.0881,47.1408,12800.0
2012-12-21 15:05:00,53.67,53.68,53.6,53.66,15600.0,47.1496,47.1584,47.0881,47.1408,15600.0
2012-12-21 15:10:00,53.64,53.66,53.6,53.61,9100.0,47.1232,47.1408,47.0881,47.0969,9100.0
2012-12-21 15:15:00,53.62,53.68,53.62,53.64,14400.0,47.1057,47.1584,47.1057,47.1232,14400.0
2012-12-21 15:20:00,53.65,53.65,53.62,53.65,7700.0,47.132,47.132,47.1057,47.132,7700.0
2012-12-21 15:25:00,53.63,53.73,53.63,53.73,11400.0,47.1145,47.2023,47.1145,47.2023,11400.0
2012-12-21 15:30:00,53.73,53.83,53.61,53.69,32100.0,47.2023,47.2902,47.0969,47.1672,32100.0
2012-12-21 15:35:00,53.68,53.82,53.68,53.79,11300.0,47.1584,47.2814,47.1584,47.255,11300.0
2012-12-21 15:40:00,53.81,53.81,53.72,53.8,18700.0,47.2726,47.2726,47.1935,47.2638,18700.0
2012-12-21 15:45:00,53.8,53.8,53.67,53.69,15900.0,47.2638,47.2638,47.1496,47.1672,15900.0
2012-12-21 15:50:00,53.69,53.73,53.68,53.68,13600.0,47.1672,47.2023,47.1584,47.1584,13600.0
2012-12-21 15:55:00,53.68,53.68,53.63,53.66,32700.0,47.1584,47.1584,47.1145,47.1408,32700.0
2012-12-24 09:30:00,53.52,53.84,53.52,53.74,7900.0,47.0178,47.2989,47.0178,47.2111,7900.0
2012-12-24 09:35:00,53.73,53.73,53.59,53.59,800.0,47.2023,47.2023,47.0793,47.0793,800.0
2012-12-24 09:40:00,53.54,53.58,53.51,53.58,1600.0,47.0354,47.0705,47.009,47.0705,1600.0
2012-12-24 09:45:00,53.58,53.58,53.58,53.58,0.0,47.0705,47.0705,47.0705,47.0705,0.0
2012-12-24 09:50:00,53.58,53.58,53.54,53.54,200.0,47.0705,47.0705,47.0354,47.0354,200.0
2012-12-24 09:55:00,53.5,53.5,53.44,53.44,400.0,47.0002,47.0002,46.9475,46.9475,400.0
2012-12-24 10:00:00,53.47,53.55,53.47,53.52,4600.0,46.9739,47.0442,46.9739,47.0178,4600.0
2012-12-24 10:05:00,53.54,53.57,53.53,53.54,2200.0,47.0354,47.0617,47.0266,47.0354,2200.0
2012-12-24 10:10:00,53.55,53.64,53.51,53.64,3100.0,47.0442,47.1232,47.009,47.1232,3100.0
2012-12-24 10:15:00,53.64,53.7,53.64,53.66,1700.0,47.1232,47.1759,47.1232,47.1408,1700.0
2012-12-24 10:20:00,53.67,53.72,53.65,53.71,1900.0,47.1496,47.1935,47.132,47.1847,1900.0
2012-12-24 10:25:00,53.73,53.75,53.73,53.75,300.0,47.2023,47.2199,47.2023,47.2199,300.0
2012-12-24 10:30:00,53.7,53.76,53.7,53.74,1000.0,47.1759,47.2287,47.1759,47.2111,1000.0
2012-12-24 10:35:00,53.77,53.77,53.7,53.75,1700.0,47.2374,47.2374,47.1759,47.2199,1700.0
2012-12-24 10:40:00,53.74,53.79,53.74,53.78,1900.0,47.2111,47.255,47.2111,47.2462,1900.0
2012-12-24 10:45:00,53.79,53.79,53.76,53.76,1100.0,47.255,47.255,47.2287,47.2287,1100.0
2012-12-24 10:50:00,53.75,53.75,53.66,53.68,2200.0,47.2199,47.2199,47.1408,47.1584,2200.0
2012-12-24 10:55:00,53.67,53.67,53.6,53.6,2700.0,47.1496,47.1496,47.0881,47.0881,2700.0
2012-12-24 11:00:00,53.62,53.63,53.61,53.63,1400.0,47.1057,47.1145,47.0969,47.1145,1400.0
2012-12-24 11:05:00,53.65,53.66,53.59,53.62,3000.0,47.132,47.1408,47.0793,47.1057,3000.0
2012-12-24 11:10:00,53.59,53.65,53.59,53.63,1200.0,47.0793,47.132,47.0793,47.1145,1200.0
2012-12-24 11:15:00,53.64,53.64,53.6,53.62,1500.0,47.1232,47.1232,47.0881,47.1057,1500.0
2012-12-24 11:20:00,53.61,53.64,53.6,53.61,2100.0,47.0969,47.1232,47.0881,47.0969,2100.0
2012-12-24 11:25:00,53.61,53.61,53.58,53.59,2900.0,47.0969,47.0969,47.0705,47.0793,2900.0
2012-12-24 11:30:00,53.61,53.66,53.61,53.65,2600.0,47.0969,47.1408,47.0969,47.132,2600.0
2012-12-24 11:35:00,53.65,53.71,53.65,53.7,3000.0,47.132,47.1847,47.132,47.1759,3000.0
2012-12-24 11:40:00,53.7,53.71,53.69,53.69,2000.0,47.1759,47.1847,47.1672,47.1672,2000.0
2012-12-24 11:45:00,53.72,53.75,53.7,53.75,7600.0,47.1935,47.2199,47.1759,47.2199,7600.0
2012-12-24 11:50:00,53.76,53.81,53.76,53.79,2800.0,47.2287,47.2726,47.2287,47.255,2800.0
2012-12-24 11:55:00,53.81,53.82,53.79,53.79,700.0,47.2726,47.2814,47.255,47.255,700.0
2012-12-24 12:00:00,53.84,53.84,53.8,53.8,900.0,47.2989,47.2989,47.2638,47.2638,900.0
2012-12-24 12:05:00,53.79,53.8,53.78,53.78,2400.0,47.255,47.2638,47.2462,47.2462,2400.0
2012-12-24 12:10:00,53.78,53.8,53.78,53.78,2600.0,47.2462,47.2638,47.2462,47.2462,2600.0
2012-12-24 12:15:00,53.78,53.79,53.74,53.78,1600.0,47.2462,47.255,47.2111,47.2462,1600.0
2012-12-24 12:20:00,53.77,53.77,53.73,53.73,500.0,47.2374,47.2374,47.2023,47.2023,500.0
2012-12-24 12:25:00,53.76,53.77,53.76,53.76,1300.0,47.2287,47.2374,47.2287,47.2287,1300.0
2012-12-24 12:30:00,53.77,53.82,53.77,53.81,3400.0,47.2374,47.2814,47.2374,47.2726,3400.0
2012-12-24 12:35:00,53.8,53.81,53.71,53.71,4000.0,47.2638,47.2726,47.1847,47.1847,4000.0
2012-12-24 12:40:00,53.72,53.72,53.65,53.65,4100.0,47.1935,47.1935,47.132,47.132,4100.0
2012-12-24 12:45:00,53.66,53.68,53.66,53.68,2900.0,47.1408,47.1584,47.1408,47.1584,2900.0
2012-12-24 12:50:00,53.68,53.72,53.67,53.69,3600.0,47.1584,47.1935,47.1496,47.1672,3600.0
2012-12-24 12:55:00,53.72,53.78,53.72,53.78,14600.0,47.1935,47.2462,47.1935,47.2462,14600.0
2012-12-26 09:30:00,53.85,53.99,53.83,53.94,7000.0,47.3077,47.4307,47.2902,47.3868,7000.0
2012-12-26 09:35:00,53.88,53.9,53.46,53.58,7500.0,47.3341,47.3516,46.9651,47.0705,7500.0
2012-12-26 09:40:00,53.57,53.7,53.57,53.66,1400.0,47.0617,47.1759,47.0617,47.1408,1400.0
2012-12-26 09:45:00,53.66,53.66,53.42,53.46,24400.0,47.1408,47.1408,46.93,46.9651,24400.0
2012-12-26 09:50:00,53.45,53.52,53.42,53.45,4800.0,46.9563,47.0178,46.93,46.9563,4800.0
2012-12-26 09:55:00,53.41,53.52,53.38,53.38,4800.0,46.9212,47.0178,46.8948,46.8948,4800.0
2012-12-26 10:00:00,53.39,53.44,53.38,53.38,3300.0,46.9036,46.9475,46.8948,46.8948,3300.0
2012-12-26 10:05:00,53.38,53.42,53.35,53.38,3700.0,46.8948,46.93,46.8685,46.8948,3700.0
2012-12-26 10:10:00,53.38,53.46,53.37,53.41,1700.0,46.8948,46.9651,46.886,46.9212,1700.0
2012-12-26 10:15:00,53.38,53.4,53.35,53.36,2300.0,46.8948,46.9124,46.8685,46.8773,2300.0
2012-12-26 10:20:00,53.37,53.42,53.37,53.42,1700.0,46.886,46.93,46.886,46.93,1700.0
2012-12-26 10:25:00,53.41,53.41,53.35,53.38,1400.0,46.9212,46.9212,46.8685,46.8948,1400.0
2012-12-26 10:30:00,53.37,53.4,53.37,53.37,700.0,46.886,46.9124,46.886,46.886,700.0
2012-12-26 10:35:00,53.42,53.42,53.39,53.39,400.0,46.93,46.93,46.9036,46.9036,400.0
2012-12-26 10:40:00,53.4,53.41,53.39,53.39,900.0,46.9124,46.9212,46.9036,46.9036,900.0
2012-12-26 10:45:00,53.39,53.39,53.36,53.36,1700.0,46.9036,46.9036,46.8773,46.8773,1700.0
2012-12-26 10:50:00,53.36,53.36,53.32,53.32,2500.0,46.8773,46.8773,46.8421,46.8421,2500.0
2012-12-26 10:55:00,53.3,53.32,53.25,53.26,4100.0,46.8245,46.8421,46.7806,46.7894,4100.0
2012-12-26 11:00:00,53.25,53.25,53.17,53.19,3200.0,46.7806,46.7806,46.7103,46.7279,3200.0
2012-12-26 11:05:00,53.2,53.2,53.08,53.15,11600.0,46.7367,46.7367,46.6313,46.6928,11600.0
2012-12-26 11:10:00,53.14,53.17,53.09,53.14,5600.0,46.684,46.7103,46.6401,46.684,5600.0
2012-12-26 11:15:00,53.12,53.17,53.1,53.13,4900.0,46.6664,46.7103,46.6488,46.6752,4900.0
2012-12-26 11:20:00,53.13,53.14,53.09,53.11,2900.0,46.6752,46.684,46.6401,46.6576,2900.0
2012-12-26 11:25:00,53.11,53.13,52.97,53.01,6100.0,46.6576,46.6752,46.5346,46.5698,6100.0
2012-12-26 11:30:00,52.98,53.07,52.97,53.02,3900.0,46.5434,46.6225,46.5346,46.5786,3900.0
2012-12-26 11:35:00,53.02,53.02,52.97,52.97,3400.0,46.5786,46.5786,46.5346,46.5346,3400.0
2012-12-26 11:40:00,52.94,53.0,52.94,52.98,2900.0,46.5083,46.561,46.5083,46.5434,2900.0
2012-12-26 11:45:00,52.98,52.98,52.95,52.95,1500.0,46.5434,46.5434,46.5171,46.5171,1500.0
2012-12-26 11:50:00,52.94,52.96,52.93,52.93,3400.0,46.5083,46.5258,46.4995,46.4995,3400.0
2012-12-26 11:55:00,52.93,53.0,52.93,52.97,3300.0,46.4995,46.561,46.4995,46.5346,3300.0
2012-12-26 12:00:00,52.97,52.98,52.94,52.94,2000.0,46.5346,46.5434,46.5083,46.5083,2000.0
2012-12-26 12:05:00,52.94,52.96,52.91,52.92,2400.0,46.5083,46.5258,46.4819,46.4907,2400.0
2012-12-26 12:10:00,52.91,52.93,52.89,52.93,5900.0,46.4819,46.4995,46.4644,46.4995,5900.0
2012-12-26 12:15:00,52.92,52.92,52.81,52.85,3100.0,46.4907,46.4907,46.3941,46.4292,3100.0
2012-12-26 12:20:00,52.84,52.9,52.84,52.87,5400.0,46.4204,46.4731,46.4204,46.4468,5400.0
2012-12-26 12:25:00,52.86,52.87,52.85,52.86,3600.0,46.438,46.4468,46.4292,46.438,3600.0
2012-12-26 12:30:00,52.86,52.91,52.85,52.91,7300.0,46.438,46.4819,46.4292,46.4819,7300.0
2012-12-26 12:35:00,52.91,52.94,52.89,52.93,5200.0,46.4819,46.5083,46.4644,46.4995,5200.0
2012-12-26 12:40:00,52.91,52.95,52.9,52.94,2100.0,46.4819,46.5171,46.4731,46.5083,2100.0
2012-12-26 12:45:00,52.94,52.97,52.93,52.95,4800.0,46.5083,46.5346,46.4995,46.5171,4800.0
2012-12-26 12:50:00,52.94,52.96,52.93,52.93,4100.0,46.5083,46.5258,46.4995,46.4995,4100.0
2012-12-26 12:55:00,52.94,53.0,52.94,52.98,3400.0,46.5083,46.561,46.5083,46.5434,3400.0
2012-12-26 13:00:00,53.0,53.0,52.91,52.99,4400.0,46.561,46.561,46.4819,46.5522,4400.0
2012-12-26 13:05:00,52.99,52.99,52.93,52.94,4500.0,46.5522,46.5522,46.4995,46.5083,4500.0
2012-12-26 13:10:00,52.95,53.01,52.95,52.99,5100.0,46.5171,46.5698,46.5171,46.5522,5100.0
2012-12-26 13:15:00,53.0,53.03,52.99,53.03,3600.0,46.561,46.5873,46.5522,46.5873,3600.0
2012-12-26 13:20:00,53.03,53.07,53.03,53.06,4900.0,46.5873,46.6225,46.5873,46.6137,4900.0
2012-12-26 13:25:00,53.06,53.12,53.06,53.12,2700.0,46.6137,46.6664,46.6137,46.6664,2700.0
2012-12-26 13:30:00,53.12,53.12,53.08,53.08,2400.0,46.6664,46.6664,46.6313,46.6313,2400.0
2012-12-26 13:35:00,53.1,53.1,53.03,53.03,2900.0,46.6488,46.6488,46.5873,46.5873,2900.0
2012-12-26 13:40:00,53.02,53.03,53.0,53.01,2200.0,46.5786,46.5873,46.561,46.5698,2200.0
2012-12-26 13:45:00,53.03,53.06,53.02,53.02,2500.0,46.5873,46.6137,46.5786,46.5786,2500.0
2012-12-26 13:50:00,53.01,53.06,53.0,53.04,2100.0,46.5698,46.6137,46.561,46.5961,2100.0
2012-12-26 13:55:00,53.02,53.02,53.02,53.02,1200.0,46.5786,46.5786,46.5786,46.5786,1200.0
2012-12-26 14:00:00,53.01,53.08,53.01,53.04,4000.0,46.5698,46.6313,46.5698,46.5961,4000.0
2012-12-26 14:05:00,53.02,53.02,52.94,52.95,4700.0,46.5786,46.5786,46.5083,46.5171,4700.0
2012-12-26 14:10:00,52.96,53.01,52.96,53.01,2700.0,46.5258,46.5698,46.5258,46.5698,2700.0
2012-12-26 14:15:00,53.01,53.02,52.99,53.01,4100.0,46.5698,46.5786,46.5522,46.5698,4100.0
2012-12-26 14:20:00,53.02,53.07,53.01,53.06,9200.0,46.5786,46.6225,46.5698,46.6137,9200.0
2012-12-26 14:25:00,53.06,53.06,53.02,53.05,2900.0,46.6137,46.6137,46.5786,46.6049,2900.0
2012-12-26 14:30:00,53.05,53.05,52.99,53.05,22100.0,46.6049,46.6049,46.5522,46.6049,22100.0
2012-12-26 14:35:00,53.05,53.1,53.05,53.09,2500.0,46.6049,46.6488,46.6049,46.6401,2500.0
2012-12-26 14:40:00,53.1,53.13,53.1,53.13,3800.0,46.6488,46.6752,46.6488,46.6752,3800.0
2012-12-26 14:45:00,53.13,53.17,53.11,53.16,9400.0,46.6752,46.7103,46.6576,46.7016,9400.0
2012-12-26 14:50:00,53.15,53.19,53.14,53.17,6000.0,46.6928,46.7279,46.684,46.7103,6000.0
2012-12-26 14:55:00,53.19,53.22,53.13,53.15,4800.0,46.7279,46.7543,46.6752,46.6928,4800.0
2012-12-26 15:00:00,53.16,53.2,53.15,53.19,7600.0,46.7016,46.7367,46.6928,46.7279,7600.0
2012-12-26 15:05:00,53.16,53.17,53.13,53.14,4200.0,46.7016,46.7103,46.6752,46.684,4200.0
2012-12-26 15:10:00,53.15,53.16,53.12,53.12,4200.0,46.6928,46.7016,46.6664,46.6664,4200.0
2012-12-26 15:15:00,53.12,53.14,53.11,53.13,4900.0,46.6664,46.684,46.6576,46.6752,4900.0
2012-12-26 15:20:00,53.13,53.14,53.08,53.1,2900.0,46.6752,46.684,46.6313,46.6488,2900.0
2012-12-26 15:25:00,53.1,53.12,53.08,53.11,6400.0,46.6488,46.6664,46.6313,46.6576,6400.0
2012-12-26 15:30:00,53.12,53.12,53.09,53.1,6400.0,46.6664,46.6664,46.6401,46.6488,6400.0
2012-12-26 15:35:00,53.12,53.14,53.11,53.12,8400.0,46.6664,46.684,46.6576,46.6664,8400.0
2012-12-26 15:40:00,53.11,53.11,53.07,53.11,6900.0,46.6576,46.6576,46.6225,46.6576,6900.0
2012-12-26 15:45:00,53.1,53.13,53.08,53.12,13200.0,46.6488,46.6752,46.6313,46.6664,13200.0
2012-12-26 15:50:00,53.13,53.14,53.09,53.14,11200.0,46.6752,46.684,46.6401,46.684,11200.0
2012-12-26 15:55:00,53.14,53.14,53.1,53.12,12900.0,46.684,46.684,46.6488,46.6664,12900.0
2012-12-27 09:30:00,53.23,53.23,53.18,53.19,5500.0,46.763,46.763,46.7191,46.7279,5500.0
2012-12-27 09:35:00,53.19,53.29,53.14,53.25,3700.0,46.7279,46.8158,46.684,46.7806,3700.0
2012-12-27 09:40:00,53.23,53.48,53.22,53.48,5100.0,46.763,46.9827,46.7543,46.9827,5100.0
2012-12-27 09:45:00,53.46,53.46,53.37,53.4,2400.0,46.9651,46.9651,46.886,46.9124,2400.0
2012-12-27 09:50:00,53.39,53.4,53.37,53.38,1200.0,46.9036,46.9124,46.886,46.8948,1200.0
2012-12-27 09:55:00,53.35,53.42,53.35,53.39,6200.0,46.8685,46.93,46.8685,46.9036,6200.0
2012-12-27 10:00:00,53.37,53.37,53.34,53.34,1600.0,46.886,46.886,46.8597,46.8597,1600.0
2012-12-27 10:05:00,53.31,53.39,53.31,53.39,5700.0,46.8333,46.9036,46.8333,46.9036,5700.0
2012-12-27 10:10:00,53.4,53.43,53.37,53.42,6600.0,46.9124,46.9387,46.886,46.93,6600.0
2012-12-27 10:15:00,53.42,53.43,53.18,53.18,17400.0,46.93,46.9387,46.7191,46.7191,17400.0
2012-12-27 10:20:00,53.2,53.26,53.04,53.17,13600.0,46.7367,46.7894,46.5961,46.7103,13600.0
2012-12-27 10:25:00,53.16,53.23,53.16,53.23,12100.0,46.7016,46.763,46.7016,46.763,12100.0
2012-12-27 10:30:00,53.23,53.31,53.2,53.31,14900.0,46.763,46.8333,46.7367,46.8333,14900.0
2012-12-27 10:35:00,53.31,53.34,53.24,53.29,4400.0,46.8333,46.8597,46.7718,46.8158,4400.0
2012-12-27 10:40:00,53.28,53.3,53.26,53.29,3500.0,46.807,46.8245,46.7894,46.8158,3500.0
2012-12-27 10:45:00,53.29,53.37,53.28,53.37,2600.0,46.8158,46.886,46.807,46.886,2600.0
2012-12-27 10:50:00,53.37,53.37,53.32,53.35,3500.0,46.886,46.886,46.8421,46.8685,3500.0
2012-12-27 10:55:00,53.36,53.36,53.27,53.35,2500.0,46.8773,46.8773,46.7982,46.8685,2500.0
2012-12-27 11:00:00,53.35,53.38,53.35,53.35,5800.0,46.8685,46.8948,46.8685,46.8685,5800.0
2012-12-27 11:05:00,53.32,53.34,53.27,53.27,1400.0,46.8421,46.8597,46.7982,46.7982,1400.0
2012-12-27 11:10:00,53.31,53.32,53.25,53.32,15700.0,46.8333,46.8421,46.7806,46.8421,15700.0
2012-12-27 11:15:00,53.32,53.34,53.29,53.31,6300.0,46.8421,46.8597,46.8158,46.8333,6300.0
2012-12-27 11:20:00,53.3,53.34,53.27,53.32,4300.0,46.8245,46.8597,46.7982,46.8421,4300.0
2012-12-27 11:25:00,53.32,53.36,53.29,53.33,2700.0,46.8421,46.8773,46.8158,46.8509,2700.0
2012-12-27 11:30:00,53.3,53.34,53.28,53.32,1600.0,46.8245,46.8597,46.807,46.8421,1600.0
2012-12-27 11:35:00,53.31,53.32,53.29,53.32,1700.0,46.8333,46.8421,46.8158,46.8421,1700.0
2012-12-27 11:40:00,53.32,53.36,53.31,53.31,4300.0,46.8421,46.8773,46.8333,46.8333,4300.0
2012-12-27 11:45:00,53.31,53.31,53.25,53.29,1800.0,46.8333,46.8333,46.7806,46.8158,1800.0
2012-12-27 11:50:00,53.29,53.29,53.25,53.25,1400.0,46.8158,46.8158,46.7806,46.7806,1400.0
2012-12-27 11:55:00,53.25,53.25,53.2,53.25,8000.0,46.7806,46.7806,46.7367,46.7806,8000.0
2012-12-27 12:00:00,53.26,53.28,53.2,53.27,12300.0,46.7894,46.807,46.7367,46.7982,12300.0
2012-12-27 12:05:00,53.25,53.25,53.21,53.24,2700.0,46.7806,46.7806,46.7455,46.7718,2700.0
2012-12-27 12:10:00,53.23,53.27,53.21,53.26,5400.0,46.763,46.7982,46.7455,46.7894,5400.0
2012-12-27 12:15:00,53.26,53.26,53.23,53.24,2200.0,46.7894,46.7894,46.763,46.7718,2200.0
2012-12-27 12:20:00,53.25,53.3,53.24,53.24,5800.0,46.7806,46.8245,46.7718,46.7718,5800.0
2012-12-27 12:25:00,53.23,53.26,53.22,53.25,1900.0,46.763,46.7894,46.7543,46.7806,1900.0
2012-12-27 12:30:00,53.23,53.23,53.11,53.11,5200.0,46.763,46.763,46.6576,46.6576,5200.0
2012-12-27 12:35:00,53.1,53.15,53.1,53.15,2800.0,46.6488,46.6928,46.6488,46.6928,2800.0
2012-12-27 12:40:00,53.14,53.15,53.12,53.13,3500.0,46.684,46.6928,46.6664,46.6752,3500.0
2012-12-27 12:45:00,53.14,53.21,53.12,53.21,6100.0,46.684,46.7455,46.6664,46.7455,6100.0
2012-12-27 12:50:00,53.19,53.21,53.16,53.21,3500.0,46.7279,46.7455,46.7016,46.7455,3500.0
2012-12-27 12:55:00,53.22,53.26,53.21,53.26,5500.0,46.7543,46.7894,46.7455,46.7894,5500.0
2012-12-27 13:00:00,53.27,53.34,53.25,53.34,2900.0,46.7982,46.8597,46.7806,46.8597,2900.0
2012-12-27 13:05:00,53.35,53.39,53.31,53.39,3300.0,46.8685,46.9036,46.8333,46.9036,3300.0
2012-12-27 13:10:00,53.37,53.45,53.36,53.4,15200.0,46.886,46.9563,46.8773,46.9124,15200.0
2012-12-27 13:15:00,53.4,53.5,53.4,53.49,13400.0,46.9124,47.0002,46.9124,46.9915,13400.0
2012-12-27 13:20:00,53.48,53.49,53.4,53.41,4800.0,46.9827,46.9915,46.9124,46.9212,4800.0
2012-12-27 13:25:00,53.41,53.41,53.34,53.35,4200.0,46.9212,46.9212,46.8597,46.8685,4200.0
2012-12-27 13:30:00,53.36,53.4,53.35,53.35,3500.0,46.8773,46.9124,46.8685,46.8685,3500.0
2012-12-27 13:35:00,53.35,53.37,53.32,53.34,2600.0,46.8685,46.886,46.8421,46.8597,2600.0
2012-12-27 13:40:00,53.32,53.37,53.32,53.36,3800.0,46.8421,46.886,46.8421,46.8773,3800.0
2012-12-27 13:45:00,53.35,53.37,53.34,53.37,5400.0,46.8685,46.886,46.8597,46.886,5400.0
2012-12-27 13:50:00,53.36,53.37,53.33,53.35,3900.0,46.8773,46.886,46.8509,46.8685,3900.0
2012-12-27 13:55:00,53.36,53.38,53.31,53.31,3400.0,46.8773,46.8948,46.8333,46.8333,3400.0
2012-12-27 14:00:00,53.33,53.35,53.27,53.27,5500.0,46.8509,46.8685,46.7982,46.7982,5500.0
2012-12-27 14:05:00,53.24,53.28,53.23,53.27,10000.0,46.7718,46.807,46.763,46.7982,10000.0
2012-12-27 14:10:00,53.27,53.34,53.27,53.31,16600.0,46.7982,46.8597,46.7982,46.8333,16600.0
2012-12-27 14:15:00,53.31,53.38,53.3,53.38,8400.0,46.8333,46.8948,46.8245,46.8948,8400.0
2012-12-27 14:20:00,53.38,53.38,53.33,53.34,3400.0,46.8948,46.8948,46.8509,46.8597,3400.0
2012-12-27 14:25:00,53.34,53.36,53.32,53.34,4100.0,46.8597,46.8773,46.8421,46.8597,4100.0
2012-12-27 14:30:00,53.34,53.35,53.31,53.32,2400.0,46.8597,46.8685,46.8333,46.8421,2400.0
2012-12-27 14:35:00,53.32,53.37,53.32,53.34,3900.0,46.8421,46.886,46.8421,46.8597,3900.0
2012-12-27 14:40:00,53.35,53.48,53.33,53.48,10500.0,46.8685,46.9827,46.8509,46.9827,10500.0
2012-12-27 14:45:00,53.49,53.61,53.48,53.59,10300.0,46.9915,47.0969,46.9827,47.0793,10300.0
2012-12-27 14:50:00,53.57,53.61,53.51,53.56,3000.0,47.0617,47.0969,47.009,47.053,3000.0
2012-12-27 14:55:00,53.54,53.6,53.54,53.6,4100.0,47.0354,47.0881,47.0354,47.0881,4100.0
2012-12-27 15:00:00,53.6,53.64,53.55,53.59,4400.0,47.0881,47.1232,47.0442,47.0793,4400.0
2012-12-27 15:05:00,53.59,53.69,53.59,53.68,4400.0,47.0793,47.1672,47.0793,47.1584,4400.0
2012-12-27 15:10:00,53.67,53.67,53.62,53.62,2300.0,47.1496,47.1496,47.1057,47.1057,2300.0
2012-12-27 15:15:00,53.62,53.67,53.61,53.66,8600.0,47.1057,47.1496,47.0969,47.1408,8600.0
2012-12-27 15:20:00,53.67,53.79,53.67,53.73,12000.0,47.1496,47.255,47.1496,47.2023,12000.0
2012-12-27 15:25:00,53.75,53.76,53.71,53.71,5300.0,47.2199,47.2287,47.1847,47.1847,5300.0
2012-12-27 15:30:00,53.72,53.77,53.71,53.74,11700.0,47.1935,47.2374,47.1847,47.2111,11700.0
2012-12-27 15:35:00,53.74,53.79,53.72,53.72,10600.0,47.2111,47.255,47.1935,47.1935,10600.0
2012-12-27 15:40:00,53.73,53.81,53.73,53.8,14900.0,47.2023,47.2726,47.2023,47.2638,14900.0
2012-12-27 15:45:00,53.79,53.79,53.71,53.72,11900.0,47.255,47.255,47.1847,47.1935,11900.0
2012-12-27 15:50:00,53.73,53.77,53.69,53.72,12400.0,47.2023,47.2374,47.1672,47.1935,12400.0
2012-12-27 15:55:00,53.74,53.82,53.73,53.76,23700.0,47.2111,47.2814,47.2023,47.2287,23700.0
2012-12-28 09:30:00,53.49,53.58,53.45,53.51,5900.0,46.9915,47.0705,46.9563,47.009,5900.0
2012-12-28 09:35:00,53.48,53.62,53.48,53.62,1900.0,46.9827,47.1057,46.9827,47.1057,1900.0
2012-12-28 09:40:00,53.62,53.66,53.59,53.66,1400.0,47.1057,47.1408,47.0793,47.1408,1400.0
2012-12-28 09:45:00,53.65,53.65,53.54,53.54,5300.0,47.132,47.132,47.0354,47.0354,5300.0
2012-12-28 09:50:00,53.55,53.62,53.51,53.55,10900.0,47.0442,47.1057,47.009,47.0442,10900.0
2012-12-28 09:55:00,53.49,53.59,53.49,53.59,3100.0,46.9915,47.0793,46.9915,47.0793,3100.0
2012-12-28 10:00:00,53.6,53.71,53.58,53.7,6500.0,47.0881,47.1847,47.0705,47.1759,6500.0
2012-12-28 10:05:00,53.73,53.74,53.61,53.61,3800.0,47.2023,47.2111,47.0969,47.0969,3800.0
2012-12-28 10:10:00,53.61,53.63,53.55,53.59,1700.0,47.0969,47.1145,47.0442,47.0793,1700.0
2012-12-28 10:15:00,53.59,53.64,53.58,53.64,1400.0,47.0793,47.1232,47.0705,47.1232,1400.0
2012-12-28 10:20:00,53.65,53.69,53.51,53.51,8700.0,47.132,47.1672,47.009,47.009,8700.0
2012-12-28 10:25:00,53.56,53.57,53.51,53.54,3000.0,47.053,47.0617,47.009,47.0354,3000.0
2012-12-28 10:30:00,53.54,53.57,53.46,53.54,19800.0,47.0354,47.0617,46.9651,47.0354,19800.0
2012-12-28 10:35:00,53.54,53.54,53.51,53.51,1300.0,47.0354,47.0354,47.009,47.009,1300.0
2012-12-28 10:40:00,53.51,53.69,53.49,53.63,5100.0,47.009,47.1672,46.9915,47.1145,5100.0
2012-12-28 10:45:00,53.68,53.68,53.62,53.63,3200.0,47.1584,47.1584,47.1057,47.1145,3200.0
2012-12-28 10:50:00,53.62,53.64,53.6,53.6,2500.0,47.1057,47.1232,47.0881,47.0881,2500.0
2012-12-28 10:55:00,53.62,53.64,53.6,53.63,10100.0,47.1057,47.1232,47.0881,47.1145,10100.0
2012-12-28 11:00:00,53.63,53.64,53.62,53.64,7400.0,47.1145,47.1232,47.1057,47.1232,7400.0
2012-12-28 11:05:00,53.64,53.65,53.62,53.63,5200.0,47.1232,47.132,47.1057,47.1145,5200.0
2012-12-28 11:10:00,53.63,53.66,53.62,53.65,2000.0,47.1145,47.1408,47.1057,47.132,2000.0
2012-12-28 11:15:00,53.65,53.66,53.63,53.66,900.0,47.132,47.1408,47.1145,47.1408,900.0
2012-12-28 11:20:00,53.65,53.66,53.63,53.63,2700.0,47.132,47.1408,47.1145,47.1145,2700.0
2012-12-28 11:25:00,53.63,53.66,53.6,53.66,14400.0,47.1145,47.1408,47.0881,47.1408,14400.0
2012-12-28 11:30:00,53.66,53.68,53.66,53.68,1900.0,47.1408,47.1584,47.1408,47.1584,1900.0
2012-12-28 11:35:00,53.68,53.74,53.65,53.73,7200.0,47.1584,47.2111,47.132,47.2023,7200.0
2012-12-28 11:40:00,53.71,53.77,53.71,53.73,4300.0,47.1847,47.2374,47.1847,47.2023,4300.0
2012-12-28 11:45:00,53.72,53.78,53.72,53.77,2200.0,47.1935,47.2462,47.1935,47.2374,2200.0
2012-12-28 11:50:00,53.77,53.79,53.76,53.78,2500.0,47.2374,47.255,47.2287,47.2462,2500.0
2012-12-28 11:55:00,53.78,53.83,53.76,53.83,9900.0,47.2462,47.2902,47.2287,47.2902,9900.0
2012-12-28 12:00:00,53.83,53.84,53.79,53.8,10600.0,47.2902,47.2989,47.255,47.2638,10600.0
2012-12-28 12:05:00,53.8,53.8,53.77,53.77,3000.0,47.2638,47.2638,47.2374,47.2374,3000.0
2012-12-28 12:10:00,53.78,53.79,53.76,53.78,4200.0,47.2462,47.255,47.2287,47.2462,4200.0
2012-12-28 12:15:00,53.77,53.78,53.76,53.76,5100.0,47.2374,47.2462,47.2287,47.2287,5100.0
2012-12-28 12:20:00,53.77,53.77,53.73,53.73,4200.0,47.2374,47.2374,47.2023,47.2023,4200.0
2012-12-28 12:25:00,53.74,53.77,53.74,53.77,3300.0,47.2111,47.2374,47.2111,47.2374,3300.0
2012-12-28 12:30:00,53.75,53.77,53.71,53.77,12700.0,47.2199,47.2374,47.1847,47.2374,12700.0
2012-12-28 12:35:00,53.78,53.79,53.76,53.79,2500.0,47.2462,47.255,47.2287,47.255,2500.0
2012-12-28 12:40:00,53.78,53.84,53.78,53.79,6500.0,47.2462,47.2989,47.2462,47.255,6500.0
2012-12-28 12:45:00,53.78,53.85,53.78,53.85,5100.0,47.2462,47.3077,47.2462,47.3077,5100.0
2012-12-28 12:50:00,53.83,53.87,53.83,53.85,4500.0,47.2902,47.3253,47.2902,47.3077,4500.0
2012-12-28 12:55:00,53.85,53.87,53.81,53.86,2500.0,47.3077,47.3253,47.2726,47.3165,2500.0
2012-12-28 13:00:00,53.86,53.87,53.82,53.85,4800.0,47.3165,47.3253,47.2814,47.3077,4800.0
2012-12-28 13:05:00,53.83,53.83,53.79,53.8,3000.0,47.2902,47.2902,47.255,47.2638,3000.0
2012-12-28 13:10:00,53.8,53.83,53.8,53.81,4100.0,47.2638,47.2902,47.2638,47.2726,4100.0
2012-12-28 13:15:00,53.8,53.8,53.71,53.76,6800.0,47.2638,47.2638,47.1847,47.2287,6800.0
2012-12-28 13:20:00,53.75,53.76,53.71,53.74,2600.0,47.2199,47.2287,47.1847,47.2111,2600.0
2012-12-28 13:25:00,53.73,53.75,53.71,53.71,1800.0,47.2023,47.2199,47.1847,47.1847,1800.0
2012-12-28 13:30:00,53.73,53.74,53.72,53.74,1500.0,47.2023,47.2111,47.1935,47.2111,1500.0
2012-12-28 13:35:00,53.74,53.75,53.72,53.73,800.0,47.2111,47.2199,47.1935,47.2023,800.0
2012-12-28 13:40:00,53.72,53.75,53.68,53.75,8900.0,47.1935,47.2199,47.1584,47.2199,8900.0
2012-12-28 13:45:00,53.76,53.76,53.73,53.76,3200.0,47.2287,47.2287,47.2023,47.2287,3200.0
2012-12-28 13:50:00,53.75,53.8,53.74,53.78,6800.0,47.2199,47.2638,47.2111,47.2462,6800.0
2012-12-28 13:55:00,53.77,53.8,53.71,53.71,5700.0,47.2374,47.2638,47.1847,47.1847,5700.0
2012-12-28 14:00:00,53.7,53.71,53.69,53.69,1300.0,47.1759,47.1847,47.1672,47.1672,1300.0
2012-12-28 14:05:00,53.69,53.7,53.64,53.67,3500.0,47.1672,47.1759,47.1232,47.1496,3500.0
2012-12-28 14:10:00,53.66,53.67,53.65,53.65,2700.0,47.1408,47.1496,47.132,47.132,2700.0
2012-12-28 14:15:00,53.67,53.69,53.63,53.68,2600.0,47.1496,47.1672,47.1145,47.1584,2600.0
2012-12-28 14:20:00,53.67,53.73,53.67,53.73,6600.0,47.1496,47.2023,47.1496,47.2023,6600.0
2012-12-28 14:25:00,53.74,53.75,53.72,53.75,11100.0,47.2111,47.2199,47.1935,47.2199,11100.0
2012-12-28 14:30:00,53.74,53.76,53.73,53.75,4000.0,47.2111,47.2287,47.2023,47.2199,4000.0
2012-12-28 14:35:00,53.75,53.77,53.73,53.77,6900.0,47.2199,47.2374,47.2023,47.2374,6900.0
2012-12-28 14:40:00,53.75,53.76,53.75,53.75,3200.0,47.2199,47.2287,47.2199,47.2199,3200.0
2012-12-28 14:45:00,53.75,53.76,53.74,53.75,3700.0,47.2199,47.2287,47.2111,47.2199,3700.0
2012-12-28 14:50:00,53.75,53.76,53.74,53.76,5400.0,47.2199,47.2287,47.2111,47.2287,5400.0
2012-12-28 14:55:00,53.76,53.78,53.74,53.76,6300.0,47.2287,47.2462,47.2111,47.2287,6300.0
2012-12-28 15:00:00,53.76,53.76,53.74,53.74,6000.0,47.2287,47.2287,47.2111,47.2111,6000.0
2012-12-28 15:05:00,53.74,53.75,53.71,53.73,4000.0,47.2111,47.2199,47.1847,47.2023,4000.0
2012-12-28 15:10:00,53.72,53.72,53.63,53.63,6300.0,47.1935,47.1935,47.1145,47.1145,6300.0
2012-12-28 15:15:00,53.64,53.7,53.64,53.68,7900.0,47.1232,47.1759,47.1232,47.1584,7900.0
2012-12-28 15:20:00,53.68,53.69,53.62,53.65,6200.0,47.1584,47.1672,47.1057,47.132,6200.0
2012-12-28 15:25:00,53.66,53.67,53.65,53.67,7300.0,47.1408,47.1496,47.132,47.1496,7300.0
2012-12-28 15:30:00,53.66,53.68,53.66,53.66,6000.0,47.1408,47.1584,47.1408,47.1408,6000.0
2012-12-28 15:35:00,53.65,53.71,53.5,53.55,26200.0,47.132,47.1847,47.0002,47.0442,26200.0
2012-12-28 15:40:00,53.57,53.61,53.52,53.56,14800.0,47.0617,47.0969,47.0178,47.053,14800.0
2012-12-28 15:45:00,53.54,53.55,53.43,53.44,23100.0,47.0354,47.0442,46.9387,46.9475,23100.0
2012-12-28 15:50:00,53.44,53.48,53.38,53.45,12500.0,46.9475,46.9827,46.8948,46.9563,12500.0
2012-12-28 15:55:00,53.45,53.46,53.36,53.37,41200.0,46.9563,46.9651,46.8773,46.886,41200.0
2012-12-31 09:30:00,53.26,53.41,52.75,53.1,17700.0,46.7894,46.9212,46.3414,46.6488,17700.0
2012-12-31 09:35:00,53.12,53.2,53.11,53.2,1000.0,46.6664,46.7367,46.6576,46.7367,1000.0
2012-12-31 09:40:00,53.21,53.23,53.14,53.23,9800.0,46.7455,46.763,46.684,46.763,9800.0
2012-12-31 09:45:00,53.13,53.22,53.09,53.17,1400.0,46.6752,46.7543,46.6401,46.7103,1400.0
2012-12-31 09:50:00,53.14,53.17,53.05,53.14,2800.0,46.684,46.7103,46.6049,46.684,2800.0
2012-12-31 09:55:00,53.17,53.3,53.14,53.23,2400.0,46.7103,46.8245,46.684,46.763,2400.0
2012-12-31 10:00:00,53.25,53.3,53.2,53.29,4300.0,46.7806,46.8245,46.7367,46.8158,4300.0
2012-12-31 10:05:00,53.29,53.42,53.27,53.37,2500.0,46.8158,46.93,46.7982,46.886,2500.0
2012-12-31 10:10:00,53.39,53.4,53.32,53.32,2600.0,46.9036,46.9124,46.8421,46.8421,2600.0
2012-12-31 10:15:00,53.36,53.42,53.33,53.33,5500.0,46.8773,46.93,46.8509,46.8509,5500.0
2012-12-31 10:20:00,53.32,53.36,53.28,53.31,9200.0,46.8421,46.8773,46.807,46.8333,9200.0
2012-12-31 10:25:00,53.32,53.54,53.3,53.41,4000.0,46.8421,47.0354,46.8245,46.9212,4000.0
2012-12-31 10:30:00,53.44,53.5,53.43,53.44,2300.0,46.9475,47.0002,46.9387,46.9475,2300.0
2012-12-31 10:35:00,53.47,53.49,53.42,53.42,4200.0,46.9739,46.9915,46.93,46.93,4200.0
2012-12-31 10:40:00,53.44,53.47,53.37,53.37,2500.0,46.9475,46.9739,46.886,46.886,2500.0
2012-12-31 10:45:00,53.36,53.38,53.35,53.38,1400.0,46.8773,46.8948,46.8685,46.8948,1400.0
2012-12-31 10:50:00,53.35,53.39,53.3,53.33,2000.0,46.8685,46.9036,46.8245,46.8509,2000.0
2012-12-31 10:55:00,53.37,53.38,53.35,53.35,1100.0,46.886,46.8948,46.8685,46.8685,1100.0
2012-12-31 11:00:00,53.37,53.57,53.37,53.57,4700.0,46.886,47.0617,46.886,47.0617,4700.0
2012-12-31 11:05:00,53.53,53.54,53.41,53.43,8800.0,47.0266,47.0354,46.9212,46.9387,8800.0
2012-12-31 11:10:00,53.42,53.55,53.42,53.53,3200.0,46.93,47.0442,46.93,47.0266,3200.0
2012-12-31 11:15:00,53.52,53.52,53.42,53.42,1200.0,47.0178,47.0178,46.93,46.93,1200.0
2012-12-31 11:20:00,53.45,53.45,53.41,53.41,800.0,46.9563,46.9563,46.9212,46.9212,800.0
2012-12-31 11:25:00,53.41,53.43,53.4,53.41,4700.0,46.9212,46.9387,46.9124,46.9212,4700.0
2012-12-31 11:30:00,53.43,53.45,53.43,53.43,2000.0,46.9387,46.9563,46.9387,46.9387,2000.0
2012-12-31 11:35:00,53.43,53.45,53.4,53.41,1900.0,46.9387,46.9563,46.9124,46.9212,1900.0
2012-12-31 11:40:00,53.43,53.44,53.37,53.39,3900.0,46.9387,46.9475,46.886,46.9036,3900.0
2012-12-31 11:45:00,53.38,53.41,53.36,53.41,3800.0,46.8948,46.9212,46.8773,46.9212,3800.0
2012-12-31 11:50:00,53.43,53.43,53.36,53.36,1500.0,46.9387,46.9387,46.8773,46.8773,1500.0
2012-12-31 11:55:00,53.37,53.42,53.36,53.39,4300.0,46.886,46.93,46.8773,46.9036,4300.0
2012-12-31 12:00:00,53.4,53.43,53.4,53.43,1400.0,46.9124,46.9387,46.9124,46.9387,1400.0
2012-12-31 12:05:00,53.4,53.4,53.38,53.39,1000.0,46.9124,46.9124,46.8948,46.9036,1000.0
2012-12-31 12:10:00,53.38,53.42,53.38,53.39,2400.0,46.8948,46.93,46.8948,46.9036,2400.0
2012-12-31 12:15:00,53.38,53.39,53.38,53.38,4000.0,46.8948,46.9036,46.8948,46.8948,4000.0
2012-12-31 12:20:00,53.37,53.42,53.36,53.41,2500.0,46.886,46.93,46.8773,46.9212,2500.0
2012-12-31 12:25:00,53.41,53.43,53.4,53.41,5400.0,46.9212,46.9387,46.9124,46.9212,5400.0
2012-12-31 12:30:00,53.43,53.44,53.41,53.44,4200.0,46.9387,46.9475,46.9212,46.9475,4200.0
2012-12-31 12:35:00,53.41,53.47,53.41,53.47,3300.0,46.9212,46.9739,46.9212,46.9739,3300.0
2012-12-31 12:40:00,53.47,53.61,53.47,53.56,12600.0,46.9739,47.0969,46.9739,47.053,12600.0
2012-12-31 12:45:00,53.57,53.71,53.57,53.7,2900.0,47.0617,47.1847,47.0617,47.1759,2900.0
2012-12-31 12:50:00,53.69,53.69,53.61,53.61,3200.0,47.1672,47.1672,47.0969,47.0969,3200.0
2012-12-31 12:55:00,53.63,53.63,53.5,53.56,4200.0,47.1145,47.1145,47.0002,47.053,4200.0
2012-12-31 13:00:00,53.57,53.61,53.57,53.58,7800.0,47.0617,47.0969,47.0617,47.0705,7800.0
2012-12-31 13:05:00,53.58,53.59,53.5,53.59,11200.0,47.0705,47.0793,47.0002,47.0793,11200.0
2012-12-31 13:10:00,53.58,53.69,53.58,53.69,7000.0,47.0705,47.1672,47.0705,47.1672,7000.0
2012-12-31 13:15:00,53.66,53.74,53.64,53.65,8600.0,47.1408,47.2111,47.1232,47.132,8600.0
2012-12-31 13:20:00,53.63,53.7,53.62,53.7,1300.0,47.1145,47.1759,47.1057,47.1759,1300.0
2012-12-31 13:25:00,53.7,53.7,53.68,53.69,1700.0,47.1759,47.1759,47.1584,47.1672,1700.0
2012-12-31 13:30:00,53.64,53.67,53.63,53.66,2100.0,47.1232,47.1496,47.1145,47.1408,2100.0
2012-12-31 13:35:00,53.67,53.71,53.67,53.7,1600.0,47.1496,47.1847,47.1496,47.1759,1600.0
2012-12-31 13:40:00,53.68,53.73,53.65,53.68,3000.0,47.1584,47.2023,47.132,47.1584,3000.0
2012-12-31 13:45:00,53.65,53.8,53.55,53.57,25600.0,47.132,47.2638,47.0442,47.0617,25600.0
2012-12-31 13:50:00,53.52,53.61,53.52,53.59,5400.0,47.0178,47.0969,47.0178,47.0793,5400.0
2012-12-31 13:55:00,53.59,53.67,53.53,53.63,5200.0,47.0793,47.1496,47.0266,47.1145,5200.0
2012-12-31 14:00:00,53.65,53.66,53.63,53.66,4100.0,47.132,47.1408,47.1145,47.1408,4100.0
2012-12-31 14:05:00,53.68,53.74,53.65,53.72,3900.0,47.1584,47.2111,47.132,47.1935,3900.0
2012-12-31 14:10:00,53.72,53.73,53.68,53.71,8900.0,47.1935,47.2023,47.1584,47.1847,8900.0
2012-12-31 14:15:00,53.71,53.77,53.71,53.75,3100.0,47.1847,47.2374,47.1847,47.2199,3100.0
2012-12-31 14:20:00,53.76,53.79,53.72,53.79,7900.0,47.2287,47.255,47.1935,47.255,7900.0
2012-12-31 14:25:00,53.8,53.8,53.62,53.79,31900.0,47.2638,47.2638,47.1057,47.255,31900.0
2012-12-31 14:30:00,53.81,53.86,53.81,53.81,5000.0,47.2726,47.3165,47.2726,47.2726,5000.0
2012-12-31 14:35:00,53.82,53.82,53.72,53.72,4800.0,47.2814,47.2814,47.1935,47.1935,4800.0
2012-12-31 14:40:00,53.72,53.8,53.72,53.79,2700.0,47.1935,47.2638,47.1935,47.255,2700.0
2012-12-31 14:45:00,53.81,53.91,53.78,53.91,6700.0,47.2726,47.3604,47.2462,47.3604,6700.0
2012-12-31 14:50:00,53.88,53.92,53.81,53.83,4500.0,47.3341,47.3692,47.2726,47.2902,4500.0
2012-12-31 14:55:00,53.86,54.0,53.84,53.97,5300.0,47.3165,47.4395,47.2989,47.4131,5300.0
2012-12-31 15:00:00,53.97,54.04,53.93,53.98,5400.0,47.4131,47.4746,47.378,47.4219,5400.0
2012-12-31 15:05:00,53.96,53.97,53.91,53.91,1900.0,47.4044,47.4131,47.3604,47.3604,1900.0
2012-12-31 15:10:00,53.92,53.92,53.83,53.83,6400.0,47.3692,47.3692,47.2902,47.2902,6400.0
2012-12-31 15:15:00,53.82,53.85,53.76,53.76,5100.0,47.2814,47.3077,47.2287,47.2287,5100.0
2012-12-31 15:20:00,53.77,53.81,53.77,53.79,5900.0,47.2374,47.2726,47.2374,47.255,5900.0
2012-12-31 15:25:00,53.8,53.85,53.71,53.72,12200.0,47.2638,47.3077,47.1847,47.1935,12200.0
2012-12-31 15:30:00,53.74,53.83,53.73,53.83,10200.0,47.2111,47.2902,47.2023,47.2902,10200.0
2012-12-31 15:35:00,53.83,53.91,53.83,53.91,7600.0,47.2902,47.3604,47.2902,47.3604,7600.0
2012-12-31 15:40:00,53.92,53.94,53.89,53.91,8800.0,47.3692,47.3868,47.3429,47.3604,8800.0
2012-12-31 15:45:00,53.89,53.96,53.84,53.96,10800.0,47.3429,47.4044,47.2989,47.4044,10800.0
2012-12-31 15:50:00,53.95,54.11,53.95,54.06,12300.0,47.3956,47.5361,47.3956,47.4922,12300.0
2012-12-31 15:55:00,54.05,54.13,53.99,54.13,40300.0,47.4834,47.5537,47.4307,47.5537,40300.0
2013-01-02 09:30:00,54.98,55.23,54.88,55.15,16100.0,48.3004,48.5201,48.2126,48.4498,16100.0
2013-01-02 09:35:00,55.14,55.15,54.88,54.91,14100.0,48.441,48.4498,48.2126,48.2389,14100.0
2013-01-02 09:40:00,54.94,54.95,54.76,54.84,6400.0,48.2653,48.2741,48.1072,48.1774,6400.0
2013-01-02 09:45:00,54.81,54.9,54.78,54.82,11200.0,48.1511,48.2302,48.1247,48.1599,11200.0
2013-01-02 09:50:00,54.83,54.86,54.76,54.8,20700.0,48.1687,48.195,48.1072,48.1423,20700.0
2013-01-02 09:55:00,54.78,54.8,54.71,54.75,7800.0,48.1247,48.1423,48.0632,48.0984,7800.0
2013-01-02 10:00:00,54.8,54.84,54.75,54.78,7500.0,48.1423,48.1774,48.0984,48.1247,7500.0
2013-01-02 10:05:00,54.76,54.86,54.76,54.86,6100.0,48.1072,48.195,48.1072,48.195,6100.0
2013-01-02 10:10:00,54.86,54.89,54.84,54.88,16400.0,48.195,48.2214,48.1774,48.2126,16400.0
2013-01-02 10:15:00,54.88,54.9,54.8,54.8,6100.0,48.2126,48.2302,48.1423,48.1423,6100.0
2013-01-02 10:20:00,54.82,54.85,54.73,54.76,12800.0,48.1599,48.1862,48.0808,48.1072,12800.0
2013-01-02 10:25:00,54.77,54.79,54.75,54.76,5300.0,48.116,48.1335,48.0984,48.1072,5300.0
2013-01-02 10:30:00,54.76,54.78,54.64,54.64,5100.0,48.1072,48.1247,48.0017,48.0017,5100.0
2013-01-02 10:35:00,54.64,54.72,54.64,54.64,8300.0,48.0017,48.072,48.0017,48.0017,8300.0
2013-01-02 10:40:00,54.68,54.68,54.57,54.63,6200.0,48.0369,48.0369,47.9402,47.993,6200.0
2013-01-02 10:45:00,54.63,54.69,54.62,54.62,8600.0,47.993,48.0457,47.9842,47.9842,8600.0
2013-01-02 10:50:00,54.63,54.7,54.63,54.66,8200.0,47.993,48.0545,47.993,48.0193,8200.0
2013-01-02 10:55:00,54.65,54.65,54.57,54.62,10100.0,48.0105,48.0105,47.9402,47.9842,10100.0
2013-01-02 11:00:00,54.64,54.73,54.64,54.68,9200.0,48.0017,48.0808,48.0017,48.0369,9200.0
2013-01-02 11:05:00,54.68,54.68,54.61,54.61,9300.0,48.0369,48.0369,47.9754,47.9754,9300.0
2013-01-02 11:10:00,54.61,54.66,54.6,54.6,3000.0,47.9754,48.0193,47.9666,47.9666,3000.0
2013-01-02 11:15:00,54.6,54.61,54.53,54.6,4900.0,47.9666,47.9754,47.9051,47.9666,4900.0
2013-01-02 11:20:00,54.6,54.6,54.49,54.51,12100.0,47.9666,47.9666,47.87,47.8875,12100.0
2013-01-02 11:25:00,54.51,54.53,54.47,54.49,3800.0,47.8875,47.9051,47.8524,47.87,3800.0
2013-01-02 11:30:00,54.53,54.56,54.5,54.56,5600.0,47.9051,47.9315,47.8788,47.9315,5600.0
2013-01-02 11:35:00,54.56,54.58,54.54,54.56,4500.0,47.9315,47.949,47.9139,47.9315,4500.0
2013-01-02 11:40:00,54.55,54.6,54.52,54.59,4500.0,47.9227,47.9666,47.8963,47.9578,4500.0
2013-01-02 11:45:00,54.6,54.71,54.6,54.68,5400.0,47.9666,48.0632,47.9666,48.0369,5400.0
2013-01-02 11:50:00,54.68,54.68,54.65,54.66,2700.0,48.0369,48.0369,48.0105,48.0193,2700.0
2013-01-02 11:55:00,54.67,54.67,54.59,54.65,5700.0,48.0281,48.0281,47.9578,48.0105,5700.0
2013-01-02 12:00:00,54.64,54.67,54.59,54.6,10600.0,48.0017,48.0281,47.9578,47.9666,10600.0
2013-01-02 12:05:00,54.59,54.6,54.56,54.57,6100.0,47.9578,47.9666,47.9315,47.9402,6100.0
2013-01-02 12:10:00,54.56,54.56,54.51,54.56,4100.0,47.9315,47.9315,47.8875,47.9315,4100.0
2013-01-02 12:15:00,54.57,54.57,54.51,54.55,5500.0,47.9402,47.9402,47.8875,47.9227,5500.0
2013-01-02 12:20:00,54.55,54.55,54.5,54.5,8300.0,47.9227,47.9227,47.8788,47.8788,8300.0
2013-01-02 12:25:00,54.52,54.52,54.47,54.48,3500.0,47.8963,47.8963,47.8524,47.8612,3500.0
2013-01-02 12:30:00,54.48,54.52,54.48,54.48,1900.0,47.8612,47.8963,47.8612,47.8612,1900.0
2013-01-02 12:35:00,54.49,54.58,54.47,54.58,9100.0,47.87,47.949,47.8524,47.949,9100.0
2013-01-02 12:40:00,54.58,54.6,54.54,54.55,6700.0,47.949,47.9666,47.9139,47.9227,6700.0
2013-01-02 12:45:00,54.55,54.6,54.51,54.58,7200.0,47.9227,47.9666,47.8875,47.949,7200.0
2013-01-02 12:50:00,54.58,54.62,54.57,54.6,4600.0,47.949,47.9842,47.9402,47.9666,4600.0
2013-01-02 12:55:00,54.6,54.61,54.58,54.59,10900.0,47.9666,47.9754,47.949,47.9578,10900.0
2013-01-02 13:00:00,54.6,54.63,54.6,54.6,11200.0,47.9666,47.993,47.9666,47.9666,11200.0
2013-01-02 13:05:00,54.6,54.61,54.59,54.61,10500.0,47.9666,47.9754,47.9578,47.9754,10500.0
2013-01-02 13:10:00,54.6,54.61,54.56,54.57,3000.0,47.9666,47.9754,47.9315,47.9402,3000.0
2013-01-02 13:15:00,54.57,54.67,54.57,54.67,5900.0,47.9402,48.0281,47.9402,48.0281,5900.0
2013-01-02 13:20:00,54.67,54.68,54.66,54.68,4700.0,48.0281,48.0369,48.0193,48.0369,4700.0
2013-01-02 13:25:00,54.68,54.79,54.68,54.74,6700.0,48.0369,48.1335,48.0369,48.0896,6700.0
2013-01-02 13:30:00,54.75,54.76,54.72,54.74,4900.0,48.0984,48.1072,48.072,48.0896,4900.0
2013-01-02 13:35:00,54.73,54.79,54.72,54.72,5300.0,48.0808,48.1335,48.072,48.072,5300.0
2013-01-02 13:40:00,54.71,54.73,54.61,54.61,32600.0,48.0632,48.0808,47.9754,47.9754,32600.0
2013-01-02 13:45:00,54.6,54.6,54.54,54.59,10000.0,47.9666,47.9666,47.9139,47.9578,10000.0
2013-01-02 13:50:00,54.6,54.63,54.56,54.59,5700.0,47.9666,47.993,47.9315,47.9578,5700.0
2013-01-02 13:55:00,54.6,54.61,54.54,54.54,10000.0,47.9666,47.9754,47.9139,47.9139,10000.0
2013-01-02 14:00:00,54.54,54.58,54.51,54.57,7300.0,47.9139,47.949,47.8875,47.9402,7300.0
2013-01-02 14:05:00,54.57,54.57,54.52,54.54,8600.0,47.9402,47.9402,47.8963,47.9139,8600.0
2013-01-02 14:10:00,54.54,54.62,54.54,54.55,8200.0,47.9139,47.9842,47.9139,47.9227,8200.0
2013-01-02 14:15:00,54.57,54.6,54.51,54.57,7200.0,47.9402,47.9666,47.8875,47.9402,7200.0
2013-01-02 14:20:00,54.55,54.59,54.53,54.54,4200.0,47.9227,47.9578,47.9051,47.9139,4200.0
2013-01-02 14:25:00,54.53,54.56,54.51,54.51,4400.0,47.9051,47.9315,47.8875,47.8875,4400.0
2013-01-02 14:30:00,54.51,54.51,54.44,54.44,10700.0,47.8875,47.8875,47.826,47.826,10700.0
2013-01-02 14:35:00,54.44,54.44,54.4,54.43,6700.0,47.826,47.826,47.7909,47.8173,6700.0
2013-01-02 14:40:00,54.44,54.45,54.39,54.44,7100.0,47.826,47.8348,47.7821,47.826,7100.0
2013-01-02 14:45:00,54.43,54.43,54.37,54.4,5800.0,47.8173,47.8173,47.7645,47.7909,5800.0
2013-01-02 14:50:00,54.41,54.44,54.38,54.43,10600.0,47.7997,47.826,47.7733,47.8173,10600.0
2013-01-02 14:55:00,54.44,54.46,54.41,54.43,5300.0,47.826,47.8436,47.7997,47.8173,5300.0
2013-01-02 15:00:00,54.44,54.47,54.43,54.43,9900.0,47.826,47.8524,47.8173,47.8173,9900.0
2013-01-02 15:05:00,54.43,54.48,54.42,54.46,14500.0,47.8173,47.8612,47.8085,47.8436,14500.0
2013-01-02 15:10:00,54.47,54.47,54.42,54.42,9900.0,47.8524,47.8524,47.8085,47.8085,9900.0
2013-01-02 15:15:00,54.42,54.45,54.41,54.43,9600.0,47.8085,47.8348,47.7997,47.8173,9600.0
2013-01-02 15:20:00,54.43,54.48,54.43,54.44,18500.0,47.8173,47.8612,47.8173,47.826,18500.0
2013-01-02 15:25:00,54.45,54.51,54.43,54.43,8600.0,47.8348,47.8875,47.8173,47.8173,8600.0
2013-01-02 15:30:00,54.44,54.48,54.43,54.44,12900.0,47.826,47.8612,47.8173,47.826,12900.0
2013-01-02 15:35:00,54.44,54.56,54.44,54.55,13300.0,47.826,47.9315,47.826,47.9227,13300.0
2013-01-02 15:40:00,54.54,54.55,54.54,54.55,13200.0,47.9139,47.9227,47.9139,47.9227,13200.0
2013-01-02 15:45:00,54.55,54.59,54.51,54.57,33400.0,47.9227,47.9578,47.8875,47.9402,33400.0
2013-01-02 15:50:00,54.57,54.63,54.54,54.61,43400.0,47.9402,47.993,47.9139,47.9754,43400.0
2013-01-02 15:55:00,54.61,54.75,54.6,54.75,82800.0,47.9754,48.0984,47.9666,48.0984,82800.0
2013-01-03 09:30:00,54.83,54.95,54.6,54.84,14600.0,48.1687,48.2741,47.9666,48.1774,14600.0
2013-01-03 09:35:00,54.87,54.91,54.81,54.83,8300.0,48.2038,48.2389,48.1511,48.1687,8300.0
2013-01-03 09:40:00,54.81,54.81,54.59,54.6,16700.0,48.1511,48.1511,47.9578,47.9666,16700.0
2013-01-03 09:45:00,54.62,54.62,54.48,54.57,16200.0,47.9842,47.9842,47.8612,47.9402,16200.0
2013-01-03 09:50:00,54.57,54.64,54.55,54.61,6500.0,47.9402,48.0017,47.9227,47.9754,6500.0
2013-01-03 09:55:00,54.61,54.65,54.56,54.57,8100.0,47.9754,48.0105,47.9315,47.9402,8100.0
2013-01-03 10:00:00,54.59,54.73,54.57,54.73,14400.0,47.9578,48.0808,47.9402,48.0808,14400.0
2013-01-03 10:05:00,54.72,54.73,54.63,54.7,13800.0,48.072,48.0808,47.993,48.0545,13800.0
2013-01-03 10:10:00,54.68,54.69,54.63,54.63,12400.0,48.0369,48.0457,47.993,47.993,12400.0
2013-01-03 10:15:00,54.64,54.65,54.6,54.6,12300.0,48.0017,48.0105,47.9666,47.9666,12300.0
2013-01-03 10:20:00,54.58,54.65,54.54,54.65,9900.0,47.949,48.0105,47.9139,48.0105,9900.0
2013-01-03 10:25:00,54.65,54.67,54.56,54.57,13200.0,48.0105,48.0281,47.9315,47.9402,13200.0
2013-01-03 10:30:00,54.55,54.63,54.55,54.55,9900.0,47.9227,47.993,47.9227,47.9227,9900.0
2013-01-03 10:35:00,54.55,54.6,54.53,54.53,5100.0,47.9227,47.9666,47.9051,47.9051,5100.0
2013-01-03 10:40:00,54.54,54.64,54.53,54.64,10700.0,47.9139,48.0017,47.9051,48.0017,10700.0
2013-01-03 10:45:00,54.63,54.63,54.55,54.6,10000.0,47.993,47.993,47.9227,47.9666,10000.0
2013-01-03 10:50:00,54.59,54.61,54.54,54.6,7400.0,47.9578,47.9754,47.9139,47.9666,7400.0
2013-01-03 10:55:00,54.63,54.63,54.56,54.6,18700.0,47.993,47.993,47.9315,47.9666,18700.0
2013-01-03 11:00:00,54.59,54.64,54.54,54.54,20300.0,47.9578,48.0017,47.9139,47.9139,20300.0
2013-01-03 11:05:00,54.54,54.58,54.52,54.56,7700.0,47.9139,47.949,47.8963,47.9315,7700.0
2013-01-03 11:10:00,54.62,54.63,54.55,54.62,8100.0,47.9842,47.993,47.9227,47.9842,8100.0
2013-01-03 11:15:00,54.62,54.62,54.59,54.61,9200.0,47.9842,47.9842,47.9578,47.9754,9200.0
2013-01-03 11:20:00,54.6,54.61,54.58,54.59,6700.0,47.9666,47.9754,47.949,47.9578,6700.0
2013-01-03 11:25:00,54.59,54.65,54.58,54.65,7300.0,47.9578,48.0105,47.949,48.0105,7300.0
2013-01-03 11:30:00,54.65,54.65,54.61,54.63,6300.0,48.0105,48.0105,47.9754,47.993,6300.0
2013-01-03 11:35:00,54.63,54.67,54.58,54.61,9900.0,47.993,48.0281,47.949,47.9754,9900.0
2013-01-03 11:40:00,54.62,54.66,54.56,54.59,9500.0,47.9842,48.0193,47.9315,47.9578,9500.0
2013-01-03 11:45:00,54.6,54.61,54.58,54.59,2500.0,47.9666,47.9754,47.949,47.9578,2500.0
2013-01-03 11:50:00,54.56,54.63,54.54,54.56,5800.0,47.9315,47.993,47.9139,47.9315,5800.0
2013-01-03 11:55:00,54.55,54.59,54.55,54.56,11200.0,47.9227,47.9578,47.9227,47.9315,11200.0
2013-01-03 12:00:00,54.56,54.56,54.49,54.55,11200.0,47.9315,47.9315,47.87,47.9227,11200.0
2013-01-03 12:05:00,54.55,54.55,54.53,54.54,5600.0,47.9227,47.9227,47.9051,47.9139,5600.0
2013-01-03 12:10:00,54.53,54.54,54.47,54.49,12900.0,47.9051,47.9139,47.8524,47.87,12900.0
2013-01-03 12:15:00,54.48,54.51,54.48,54.48,2300.0,47.8612,47.8875,47.8612,47.8612,2300.0
2013-01-03 12:20:00,54.5,54.51,54.47,54.49,9300.0,47.8788,47.8875,47.8524,47.87,9300.0
2013-01-03 12:25:00,54.5,54.51,54.46,54.49,4500.0,47.8788,47.8875,47.8436,47.87,4500.0
2013-01-03 12:30:00,54.49,54.51,54.47,54.48,6500.0,47.87,47.8875,47.8524,47.8612,6500.0
2013-01-03 12:35:00,54.47,54.47,54.43,54.46,4600.0,47.8524,47.8524,47.8173,47.8436,4600.0
2013-01-03 12:40:00,54.44,54.46,54.44,54.45,3700.0,47.826,47.8436,47.826,47.8348,3700.0
2013-01-03 12:45:00,54.44,54.45,54.43,54.45,4700.0,47.826,47.8348,47.8173,47.8348,4700.0
2013-01-03 12:50:00,54.45,54.47,54.44,54.45,5100.0,47.8348,47.8524,47.826,47.8348,5100.0
2013-01-03 12:55:00,54.44,54.46,54.43,54.44,3800.0,47.826,47.8436,47.8173,47.826,3800.0
2013-01-03 13:00:00,54.45,54.45,54.4,54.41,11900.0,47.8348,47.8348,47.7909,47.7997,11900.0
2013-01-03 13:05:00,54.41,54.42,54.4,54.4,3500.0,47.7997,47.8085,47.7909,47.7909,3500.0
2013-01-03 13:10:00,54.4,54.41,54.34,54.37,7100.0,47.7909,47.7997,47.7382,47.7645,7100.0
2013-01-03 13:15:00,54.4,54.4,54.36,54.39,1900.0,47.7909,47.7909,47.7558,47.7821,1900.0
2013-01-03 13:20:00,54.39,54.39,54.34,54.35,13800.0,47.7821,47.7821,47.7382,47.747,13800.0
2013-01-03 13:25:00,54.37,54.37,54.34,54.36,8300.0,47.7645,47.7645,47.7382,47.7558,8300.0
2013-01-03 13:30:00,54.37,54.39,54.35,54.37,9500.0,47.7645,47.7821,47.747,47.7645,9500.0
2013-01-03 13:35:00,54.38,54.39,54.32,54.34,9700.0,47.7733,47.7821,47.7206,47.7382,9700.0
2013-01-03 13:40:00,54.34,54.34,54.3,54.31,9400.0,47.7382,47.7382,47.7031,47.7118,9400.0
2013-01-03 13:45:00,54.3,54.31,54.24,54.27,11300.0,47.7031,47.7118,47.6503,47.6767,11300.0
2013-01-03 13:50:00,54.25,54.27,54.23,54.23,7400.0,47.6591,47.6767,47.6416,47.6416,7400.0
2013-01-03 13:55:00,54.24,54.29,54.23,54.28,8100.0,47.6503,47.6943,47.6416,47.6855,8100.0
2013-01-03 14:00:00,54.28,54.28,54.18,54.28,10100.0,47.6855,47.6855,47.5976,47.6855,10100.0
2013-01-03 14:05:00,54.26,54.26,54.13,54.23,6000.0,47.6679,47.6679,47.5537,47.6416,6000.0
2013-01-03 14:10:00,54.22,54.26,54.14,54.26,5600.0,47.6328,47.6679,47.5625,47.6679,5600.0
2013-01-03 14:15:00,54.3,54.3,54.19,54.22,5000.0,47.7031,47.7031,47.6064,47.6328,5000.0
2013-01-03 14:20:00,54.2,54.24,54.19,54.19,8100.0,47.6152,47.6503,47.6064,47.6064,8100.0
2013-01-03 14:25:00,54.19,54.19,54.1,54.15,9400.0,47.6064,47.6064,47.5273,47.5713,9400.0
2013-01-03 14:30:00,54.14,54.16,54.07,54.13,12500.0,47.5625,47.5801,47.501,47.5537,12500.0
2013-01-03 14:35:00,54.13,54.17,54.1,54.14,11100.0,47.5537,47.5888,47.5273,47.5625,11100.0
2013-01-03 14:40:00,54.14,54.23,54.14,54.23,9800.0,47.5625,47.6416,47.5625,47.6416,9800.0
2013-01-03 14:45:00,54.23,54.29,54.23,54.29,50500.0,47.6416,47.6943,47.6416,47.6943,50500.0
2013-01-03 14:50:00,54.29,54.36,54.29,54.33,12200.0,47.6943,47.7558,47.6943,47.7294,12200.0
2013-01-03 14:55:00,54.34,54.4,54.34,54.37,12200.0,47.7382,47.7909,47.7382,47.7645,12200.0
2013-01-03 15:00:00,54.36,54.38,54.35,54.37,15600.0,47.7558,47.7733,47.747,47.7645,15600.0
2013-01-03 15:05:00,54.37,54.38,54.36,54.37,8400.0,47.7645,47.7733,47.7558,47.7645,8400.0
2013-01-03 15:10:00,54.37,54.43,54.36,54.37,15300.0,47.7645,47.8173,47.7558,47.7645,15300.0
2013-01-03 15:15:00,54.38,54.4,54.37,54.4,4400.0,47.7733,47.7909,47.7645,47.7909,4400.0
2013-01-03 15:20:00,54.4,54.4,54.32,54.35,13900.0,47.7909,47.7909,47.7206,47.747,13900.0
2013-01-03 15:25:00,54.34,54.39,54.32,54.35,13600.0,47.7382,47.7821,47.7206,47.747,13600.0
2013-01-03 15:30:00,54.36,54.37,54.3,54.36,14300.0,47.7558,47.7645,47.7031,47.7558,14300.0
2013-01-03 15:35:00,54.36,54.43,54.36,54.41,21900.0,47.7558,47.8173,47.7558,47.7997,21900.0
2013-01-03 15:40:00,54.42,54.45,54.41,54.44,12700.0,47.8085,47.8348,47.7997,47.826,12700.0
2013-01-03 15:45:00,54.44,54.61,54.44,54.57,37000.0,47.826,47.9754,47.826,47.9402,37000.0
2013-01-03 15:50:00,54.57,54.58,54.46,54.48,23100.0,47.9402,47.949,47.8436,47.8612,23100.0
2013-01-03 15:55:00,54.48,54.5,54.48,54.49,96600.0,47.8612,47.8788,47.8612,47.87,96600.0
2013-01-04 09:30:00,54.5,54.84,54.44,54.49,11000.0,47.8788,48.1774,47.826,47.87,11000.0
2013-01-04 09:35:00,54.48,54.48,54.4,54.42,11000.0,47.8612,47.8612,47.7909,47.8085,11000.0
2013-01-04 09:40:00,54.43,54.49,54.43,54.46,4000.0,47.8173,47.87,47.8173,47.8436,4000.0
2013-01-04 09:45:00,54.45,54.57,54.44,54.53,5000.0,47.8348,47.9402,47.826,47.9051,5000.0
2013-01-04 09:50:00,54.57,54.68,54.5,54.68,3500.0,47.9402,48.0369,47.8788,48.0369,3500.0
2013-01-04 09:55:00,54.65,54.74,54.64,54.72,5000.0,48.0105,48.0896,48.0017,48.072,5000.0
2013-01-04 10:00:00,54.74,54.75,54.65,54.73,10600.0,48.0896,48.0984,48.0105,48.0808,10600.0
2013-01-04 10:05:00,54.73,54.79,54.72,54.74,6300.0,48.0808,48.1335,48.072,48.0896,6300.0
2013-01-04 10:10:00,54.75,54.87,54.74,54.86,6000.0,48.0984,48.2038,48.0896,48.195,6000.0
2013-01-04 10:15:00,54.85,54.86,54.8,54.83,5200.0,48.1862,48.195,48.1423,48.1687,5200.0
2013-01-04 10:20:00,54.83,55.0,54.83,54.96,6700.0,48.1687,48.318,48.1687,48.2829,6700.0
2013-01-04 10:25:00,54.96,54.97,54.88,54.9,9400.0,48.2829,48.2917,48.2126,48.2302,9400.0
2013-01-04 10:30:00,54.9,54.9,54.79,54.83,5800.0,48.2302,48.2302,48.1335,48.1687,5800.0
2013-01-04 10:35:00,54.85,54.89,54.83,54.88,5400.0,48.1862,48.2214,48.1687,48.2126,5400.0
2013-01-04 10:40:00,54.87,54.88,54.82,54.85,7800.0,48.2038,48.2126,48.1599,48.1862,7800.0
2013-01-04 10:45:00,54.84,54.93,54.84,54.93,4600.0,48.1774,48.2565,48.1774,48.2565,4600.0
2013-01-04 10:50:00,54.92,54.95,54.85,54.86,7200.0,48.2477,48.2741,48.1862,48.195,7200.0
2013-01-04 10:55:00,54.87,54.92,54.86,54.89,5500.0,48.2038,48.2477,48.195,48.2214,5500.0
2013-01-04 11:00:00,54.89,54.95,54.88,54.95,6200.0,48.2214,48.2741,48.2126,48.2741,6200.0
2013-01-04 11:05:00,54.93,54.95,54.9,54.95,3700.0,48.2565,48.2741,48.2302,48.2741,3700.0
2013-01-04 11:10:00,54.93,54.93,54.89,54.93,5600.0,48.2565,48.2565,48.2214,48.2565,5600.0
2013-01-04 11:15:00,54.94,54.95,54.9,54.94,7400.0,48.2653,48.2741,48.2302,48.2653,7400.0
2013-01-04 11:20:00,54.94,54.95,54.88,54.93,60400.0,48.2653,48.2741,48.2126,48.2565,60400.0
2013-01-04 11:25:00,54.94,54.95,54.89,54.91,20800.0,48.2653,48.2741,48.2214,48.2389,20800.0
2013-01-04 11:30:00,54.91,54.97,54.91,54.94,13600.0,48.2389,48.2917,48.2389,48.2653,13600.0
2013-01-04 11:35:00,54.94,54.97,54.94,54.94,8800.0,48.2653,48.2917,48.2653,48.2653,8800.0
2013-01-04 11:40:00,54.94,55.0,54.94,54.98,12600.0,48.2653,48.318,48.2653,48.3004,12600.0
2013-01-04 11:45:00,54.99,55.0,54.97,54.98,4900.0,48.3092,48.318,48.2917,48.3004,4900.0
2013-01-04 11:50:00,54.98,55.0,54.97,54.99,3900.0,48.3004,48.318,48.2917,48.3092,3900.0
2013-01-04 11:55:00,54.99,55.0,54.97,54.98,6500.0,48.3092,48.318,48.2917,48.3004,6500.0
2013-01-04 12:00:00,54.98,54.99,54.97,54.98,4300.0,48.3004,48.3092,48.2917,48.3004,4300.0
2013-01-04 12:05:00,54.99,55.0,54.99,55.0,9900.0,48.3092,48.318,48.3092,48.318,9900.0
2013-01-04 12:10:00,55.0,55.0,54.99,55.0,2400.0,48.318,48.318,48.3092,48.318,2400.0
2013-01-04 12:15:00,55.0,55.0,54.99,55.0,1900.0,48.318,48.318,48.3092,48.318,1900.0
2013-01-04 12:20:00,55.0,55.03,54.99,55.02,11300.0,48.318,48.3444,48.3092,48.3356,11300.0
2013-01-04 12:25:00,55.02,55.04,54.98,55.03,15600.0,48.3356,48.3531,48.3004,48.3444,15600.0
2013-01-04 12:30:00,55.03,55.03,54.97,54.98,14300.0,48.3444,48.3444,48.2917,48.3004,14300.0
2013-01-04 12:35:00,54.99,55.0,54.96,55.0,4300.0,48.3092,48.318,48.2829,48.318,4300.0
2013-01-04 12:40:00,54.99,55.0,54.97,54.99,15100.0,48.3092,48.318,48.2917,48.3092,15100.0
2013-01-04 12:45:00,54.99,55.0,54.98,54.99,9200.0,48.3092,48.318,48.3004,48.3092,9200.0
2013-01-04 12:50:00,55.0,55.0,54.97,55.0,5700.0,48.318,48.318,48.2917,48.318,5700.0
2013-01-04 12:55:00,55.0,55.0,54.98,54.99,2400.0,48.318,48.318,48.3004,48.3092,2400.0
2013-01-04 13:00:00,54.98,55.0,54.98,55.0,5200.0,48.3004,48.318,48.3004,48.318,5200.0
2013-01-04 13:05:00,55.0,55.04,54.99,55.04,11800.0,48.318,48.3531,48.3092,48.3531,11800.0
2013-01-04 13:10:00,55.05,55.08,55.03,55.08,5100.0,48.3619,48.3883,48.3444,48.3883,5100.0
2013-01-04 13:15:00,55.08,55.12,55.08,55.11,5600.0,48.3883,48.4234,48.3883,48.4146,5600.0
2013-01-04 13:20:00,55.12,55.13,55.09,55.11,3800.0,48.4234,48.4322,48.3971,48.4146,3800.0
2013-01-04 13:25:00,55.09,55.21,55.09,55.21,19000.0,48.3971,48.5025,48.3971,48.5025,19000.0
2013-01-04 13:30:00,55.19,55.21,55.19,55.19,4800.0,48.4849,48.5025,48.4849,48.4849,4800.0
2013-01-04 13:35:00,55.2,55.2,55.12,55.12,4800.0,48.4937,48.4937,48.4234,48.4234,4800.0
2013-01-04 13:40:00,55.12,55.16,55.12,55.14,5300.0,48.4234,48.4586,48.4234,48.441,5300.0
2013-01-04 13:45:00,55.14,55.16,55.09,55.11,54600.0,48.441,48.4586,48.3971,48.4146,54600.0
2013-01-04 13:50:00,55.1,55.11,55.03,55.03,9100.0,48.4059,48.4146,48.3444,48.3444,9100.0
2013-01-04 13:55:00,55.04,55.08,55.02,55.02,21000.0,48.3531,48.3883,48.3356,48.3356,21000.0
2013-01-04 14:00:00,55.03,55.04,55.0,55.0,14800.0,48.3444,48.3531,48.318,48.318,14800.0
2013-01-04 14:05:00,55.0,55.02,54.97,54.98,16800.0,48.318,48.3356,48.2917,48.3004,16800.0
2013-01-04 14:10:00,55.0,55.03,54.98,55.03,4100.0,48.318,48.3444,48.3004,48.3444,4100.0
2013-01-04 14:15:00,55.02,55.06,55.02,55.04,5100.0,48.3356,48.3707,48.3356,48.3531,5100.0
2013-01-04 14:20:00,55.04,55.05,54.99,55.02,9000.0,48.3531,48.3619,48.3092,48.3356,9000.0
2013-01-04 14:25:00,55.01,55.04,54.99,55.04,9000.0,48.3268,48.3531,48.3092,48.3531,9000.0
2013-01-04 14:30:00,55.04,55.05,55.0,55.0,6100.0,48.3531,48.3619,48.318,48.318,6100.0
2013-01-04 14:35:00,55.0,55.03,54.99,55.0,9100.0,48.318,48.3444,48.3092,48.318,9100.0
2013-01-04 14:40:00,55.01,55.08,55.01,55.08,7600.0,48.3268,48.3883,48.3268,48.3883,7600.0
2013-01-04 14:45:00,55.1,55.19,55.08,55.18,63400.0,48.4059,48.4849,48.3883,48.4761,63400.0
2013-01-04 14:50:00,55.19,55.26,55.19,55.26,14400.0,48.4849,48.5464,48.4849,48.5464,14400.0
2013-01-04 14:55:00,55.26,55.33,55.26,55.33,8900.0,48.5464,48.6079,48.5464,48.6079,8900.0
2013-01-04 15:00:00,55.33,55.4,55.33,55.38,26100.0,48.6079,48.6694,48.6079,48.6518,26100.0
2013-01-04 15:05:00,55.38,55.51,55.38,55.48,29000.0,48.6518,48.766,48.6518,48.7397,29000.0
2013-01-04 15:10:00,55.47,55.6,55.45,55.58,21200.0,48.7309,48.8451,48.7133,48.8275,21200.0
2013-01-04 15:15:00,55.58,55.61,55.5,55.59,11400.0,48.8275,48.8539,48.7573,48.8363,11400.0
2013-01-04 15:20:00,55.58,55.6,55.51,55.58,11100.0,48.8275,48.8451,48.766,48.8275,11100.0
2013-01-04 15:25:00,55.59,55.71,55.58,55.69,26200.0,48.8363,48.9417,48.8275,48.9242,26200.0
2013-01-04 15:30:00,55.7,55.7,55.63,55.65,25800.0,48.933,48.933,48.8715,48.889,25800.0
2013-01-04 15:35:00,55.64,55.67,55.63,55.67,10000.0,48.8803,48.9066,48.8715,48.9066,10000.0
2013-01-04 15:40:00,55.66,55.71,55.66,55.68,13000.0,48.8978,48.9417,48.8978,48.9154,13000.0
2013-01-04 15:45:00,55.68,55.69,55.54,55.55,35500.0,48.9154,48.9242,48.7924,48.8012,35500.0
2013-01-04 15:50:00,55.55,55.56,55.5,55.53,37100.0,48.8012,48.81,48.7573,48.7836,37100.0
2013-01-04 15:55:00,55.53,55.58,55.52,55.56,57800.0,48.7836,48.8275,48.7748,48.81,57800.0
2013-01-07 09:30:00,55.15,55.41,55.15,55.2,11100.0,48.4498,48.6782,48.4498,48.4937,11100.0
2013-01-07 09:35:00,55.22,55.36,55.22,55.22,5600.0,48.5113,48.6343,48.5113,48.5113,5600.0
2013-01-07 09:40:00,55.22,55.36,55.22,55.31,3600.0,48.5113,48.6343,48.5113,48.5903,3600.0
2013-01-07 09:45:00,55.32,55.33,55.11,55.11,7100.0,48.5991,48.6079,48.4146,48.4146,7100.0
2013-01-07 09:50:00,55.11,55.11,55.03,55.09,2000.0,48.4146,48.4146,48.3444,48.3971,2000.0
2013-01-07 09:55:00,55.05,55.13,55.05,55.11,4900.0,48.3619,48.4322,48.3619,48.4146,4900.0
2013-01-07 10:00:00,55.09,55.1,55.07,55.1,2500.0,48.3971,48.4059,48.3795,48.4059,2500.0
2013-01-07 10:05:00,55.15,55.22,55.12,55.22,3100.0,48.4498,48.5113,48.4234,48.5113,3100.0
2013-01-07 10:10:00,55.25,55.26,55.21,55.23,2700.0,48.5376,48.5464,48.5025,48.5201,2700.0
2013-01-07 10:15:00,55.25,55.3,55.25,55.3,2000.0,48.5376,48.5816,48.5376,48.5816,2000.0
2013-01-07 10:20:00,55.3,55.32,55.27,55.32,4200.0,48.5816,48.5991,48.5552,48.5991,4200.0
2013-01-07 10:25:00,55.32,55.38,55.32,55.37,4800.0,48.5991,48.6518,48.5991,48.6431,4800.0
2013-01-07 10:30:00,55.35,55.35,55.25,55.25,7900.0,48.6255,48.6255,48.5376,48.5376,7900.0
2013-01-07 10:35:00,55.27,55.29,55.22,55.29,5700.0,48.5552,48.5728,48.5113,48.5728,5700.0
2013-01-07 10:40:00,55.3,55.38,55.3,55.36,6100.0,48.5816,48.6518,48.5816,48.6343,6100.0
2013-01-07 10:45:00,55.36,55.4,55.34,55.39,3100.0,48.6343,48.6694,48.6167,48.6606,3100.0
2013-01-07 10:50:00,55.38,55.41,55.33,55.33,5100.0,48.6518,48.6782,48.6079,48.6079,5100.0
2013-01-07 10:55:00,55.31,55.32,55.24,55.24,6400.0,48.5903,48.5991,48.5289,48.5289,6400.0
2013-01-07 11:00:00,55.24,55.24,55.13,55.17,7600.0,48.5289,48.5289,48.4322,48.4674,7600.0
2013-01-07 11:05:00,55.16,55.16,55.13,55.16,1900.0,48.4586,48.4586,48.4322,48.4586,1900.0
2013-01-07 11:10:00,55.16,55.16,55.14,55.16,1800.0,48.4586,48.4586,48.441,48.4586,1800.0
2013-01-07 11:15:00,55.18,55.18,55.13,55.14,2300.0,48.4761,48.4761,48.4322,48.441,2300.0
2013-01-07 11:20:00,55.15,55.15,55.09,55.11,3700.0,48.4498,48.4498,48.3971,48.4146,3700.0
2013-01-07 11:25:00,55.13,55.16,55.1,55.16,4500.0,48.4322,48.4586,48.4059,48.4586,4500.0
2013-01-07 11:30:00,55.15,55.19,55.14,55.16,2500.0,48.4498,48.4849,48.441,48.4586,2500.0
2013-01-07 11:35:00,55.17,55.21,55.17,55.2,2900.0,48.4674,48.5025,48.4674,48.4937,2900.0
2013-01-07 11:40:00,55.19,55.2,55.16,55.19,1400.0,48.4849,48.4937,48.4586,48.4849,1400.0
2013-01-07 11:45:00,55.19,55.19,55.11,55.11,1600.0,48.4849,48.4849,48.4146,48.4146,1600.0
2013-01-07 11:50:00,55.14,55.2,55.14,55.14,2500.0,48.441,48.4937,48.441,48.441,2500.0
2013-01-07 11:55:00,55.16,55.19,55.16,55.19,1500.0,48.4586,48.4849,48.4586,48.4849,1500.0
2013-01-07 12:00:00,55.19,55.22,55.16,55.2,3100.0,48.4849,48.5113,48.4586,48.4937,3100.0
2013-01-07 12:05:00,55.2,55.21,55.14,55.19,18800.0,48.4937,48.5025,48.441,48.4849,18800.0
2013-01-07 12:10:00,55.18,55.21,55.18,55.21,2100.0,48.4761,48.5025,48.4761,48.5025,2100.0
2013-01-07 12:15:00,55.22,55.23,55.17,55.17,9800.0,48.5113,48.5201,48.4674,48.4674,9800.0
2013-01-07 12:20:00,55.18,55.21,55.17,55.18,3100.0,48.4761,48.5025,48.4674,48.4761,3100.0
2013-01-07 12:25:00,55.19,55.21,55.16,55.21,2600.0,48.4849,48.5025,48.4586,48.5025,2600.0
2013-01-07 12:30:00,55.18,55.21,55.18,55.19,3300.0,48.4761,48.5025,48.4761,48.4849,3300.0
2013-01-07 12:35:00,55.19,55.22,55.18,55.22,2300.0,48.4849,48.5113,48.4761,48.5113,2300.0
2013-01-07 12:40:00,55.21,55.21,55.17,55.17,1800.0,48.5025,48.5025,48.4674,48.4674,1800.0
2013-01-07 12:45:00,55.18,55.18,55.15,55.15,600.0,48.4761,48.4761,48.4498,48.4498,600.0
2013-01-07 12:50:00,55.18,55.18,55.13,55.13,2400.0,48.4761,48.4761,48.4322,48.4322,2400.0
2013-01-07 12:55:00,55.12,55.16,55.11,55.15,3200.0,48.4234,48.4586,48.4146,48.4498,3200.0
2013-01-07 13:00:00,55.18,55.19,55.17,55.18,1000.0,48.4761,48.4849,48.4674,48.4761,1000.0
2013-01-07 13:05:00,55.18,55.19,55.15,55.16,11100.0,48.4761,48.4849,48.4498,48.4586,11100.0
2013-01-07 13:10:00,55.15,55.21,55.15,55.21,2000.0,48.4498,48.5025,48.4498,48.5025,2000.0
2013-01-07 13:15:00,55.19,55.2,55.15,55.16,2300.0,48.4849,48.4937,48.4498,48.4586,2300.0
2013-01-07 13:20:00,55.15,55.16,55.14,55.14,2300.0,48.4498,48.4586,48.441,48.441,2300.0
2013-01-07 13:25:00,55.14,55.14,55.14,55.14,800.0,48.441,48.441,48.441,48.441,800.0
2013-01-07 13:30:00,55.13,55.13,55.08,55.08,2800.0,48.4322,48.4322,48.3883,48.3883,2800.0
2013-01-07 13:35:00,55.1,55.11,55.09,55.09,1400.0,48.4059,48.4146,48.3971,48.3971,1400.0
2013-01-07 13:40:00,55.08,55.1,55.05,55.05,2900.0,48.3883,48.4059,48.3619,48.3619,2900.0
2013-01-07 13:45:00,55.06,55.07,55.06,55.07,700.0,48.3707,48.3795,48.3707,48.3795,700.0
2013-01-07 13:50:00,55.08,55.13,55.08,55.12,3200.0,48.3883,48.4322,48.3883,48.4234,3200.0
2013-01-07 13:55:00,55.12,55.13,55.09,55.09,2800.0,48.4234,48.4322,48.3971,48.3971,2800.0
2013-01-07 14:00:00,55.11,55.11,55.08,55.08,2400.0,48.4146,48.4146,48.3883,48.3883,2400.0
2013-01-07 14:05:00,55.09,55.13,55.08,55.11,5300.0,48.3971,48.4322,48.3883,48.4146,5300.0
2013-01-07 14:10:00,55.12,55.13,55.12,55.12,1400.0,48.4234,48.4322,48.4234,48.4234,1400.0
2013-01-07 14:15:00,55.12,55.17,55.12,55.15,600.0,48.4234,48.4674,48.4234,48.4498,600.0
2013-01-07 14:20:00,55.16,55.19,55.16,55.19,2400.0,48.4586,48.4849,48.4586,48.4849,2400.0
2013-01-07 14:25:00,55.21,55.22,55.2,55.21,5000.0,48.5025,48.5113,48.4937,48.5025,5000.0
2013-01-07 14:30:00,55.22,55.27,55.22,55.25,6700.0,48.5113,48.5552,48.5113,48.5376,6700.0
2013-01-07 14:35:00,55.25,55.27,55.25,55.26,2500.0,48.5376,48.5552,48.5376,48.5464,2500.0
2013-01-07 14:40:00,55.27,55.27,55.25,55.26,4100.0,48.5552,48.5552,48.5376,48.5464,4100.0
2013-01-07 14:45:00,55.26,55.29,55.26,55.27,2900.0,48.5464,48.5728,48.5464,48.5552,2900.0
2013-01-07 14:50:00,55.27,55.3,55.27,55.3,3200.0,48.5552,48.5816,48.5552,48.5816,3200.0
2013-01-07 14:55:00,55.32,55.34,55.3,55.32,5300.0,48.5991,48.6167,48.5816,48.5991,5300.0
2013-01-07 15:00:00,55.32,55.33,55.28,55.3,10100.0,48.5991,48.6079,48.564,48.5816,10100.0
2013-01-07 15:05:00,55.3,55.3,55.27,55.28,3200.0,48.5816,48.5816,48.5552,48.564,3200.0
2013-01-07 15:10:00,55.29,55.3,55.28,55.28,2100.0,48.5728,48.5816,48.564,48.564,2100.0
2013-01-07 15:15:00,55.29,55.35,55.29,55.31,8100.0,48.5728,48.6255,48.5728,48.5903,8100.0
2013-01-07 15:20:00,55.32,55.34,55.32,55.34,3700.0,48.5991,48.6167,48.5991,48.6167,3700.0
2013-01-07 15:25:00,55.34,55.39,55.33,55.33,10100.0,48.6167,48.6606,48.6079,48.6079,10100.0
2013-01-07 15:30:00,55.34,55.37,55.34,55.36,15000.0,48.6167,48.6431,48.6167,48.6343,15000.0
2013-01-07 15:35:00,55.36,55.37,55.31,55.33,6100.0,48.6343,48.6431,48.5903,48.6079,6100.0
2013-01-07 15:40:00,55.32,55.36,55.32,55.34,8200.0,48.5991,48.6343,48.5991,48.6167,8200.0
2013-01-07 15:45:00,55.35,55.38,55.29,55.36,27100.0,48.6255,48.6518,48.5728,48.6343,27100.0
2013-01-07 15:50:00,55.35,55.4,55.35,55.36,10700.0,48.6255,48.6694,48.6255,48.6343,10700.0
2013-01-07 15:55:00,55.38,55.41,55.37,55.38,44000.0,48.6518,48.6782,48.6431,48.6518,44000.0
2013-01-08 09:30:00,55.18,55.35,55.18,55.26,4700.0,48.4761,48.6255,48.4761,48.5464,4700.0
2013-01-08 09:35:00,55.26,55.49,55.26,55.48,5300.0,48.5464,48.7485,48.5464,48.7397,5300.0
2013-01-08 09:40:00,55.43,55.47,55.4,55.47,2300.0,48.6958,48.7309,48.6694,48.7309,2300.0
2013-01-08 09:45:00,55.45,55.45,55.36,55.36,62200.0,48.7133,48.7133,48.6343,48.6343,62200.0
2013-01-08 09:50:00,55.36,55.37,55.29,55.36,12300.0,48.6343,48.6431,48.5728,48.6343,12300.0
2013-01-08 09:55:00,55.36,55.37,55.27,55.36,22000.0,48.6343,48.6431,48.5552,48.6343,22000.0
2013-01-08 10:00:00,55.36,55.39,55.32,55.34,22200.0,48.6343,48.6606,48.5991,48.6167,22200.0
2013-01-08 10:05:00,55.35,55.37,55.28,55.34,5900.0,48.6255,48.6431,48.564,48.6167,5900.0
2013-01-08 10:10:00,55.33,55.35,55.3,55.3,4600.0,48.6079,48.6255,48.5816,48.5816,4600.0
2013-01-08 10:15:00,55.3,55.31,55.19,55.21,12900.0,48.5816,48.5903,48.4849,48.5025,12900.0
2013-01-08 10:20:00,55.2,55.2,55.14,55.17,5600.0,48.4937,48.4937,48.441,48.4674,5600.0
2013-01-08 10:25:00,55.18,55.2,55.15,55.17,6800.0,48.4761,48.4937,48.4498,48.4674,6800.0
2013-01-08 10:30:00,55.18,55.18,55.15,55.15,6900.0,48.4761,48.4761,48.4498,48.4498,6900.0
2013-01-08 10:35:00,55.18,55.19,55.08,55.08,13500.0,48.4761,48.4849,48.3883,48.3883,13500.0
2013-01-08 10:40:00,55.06,55.14,55.04,55.14,3900.0,48.3707,48.441,48.3531,48.441,3900.0
2013-01-08 10:45:00,55.15,55.15,55.11,55.11,2600.0,48.4498,48.4498,48.4146,48.4146,2600.0
2013-01-08 10:50:00,55.13,55.13,55.1,55.1,1400.0,48.4322,48.4322,48.4059,48.4059,1400.0
2013-01-08 10:55:00,55.11,55.14,55.1,55.12,1900.0,48.4146,48.441,48.4059,48.4234,1900.0
2013-01-08 11:00:00,55.12,55.16,55.1,55.14,1900.0,48.4234,48.4586,48.4059,48.441,1900.0
2013-01-08 11:05:00,55.12,55.15,55.06,55.07,5500.0,48.4234,48.4498,48.3707,48.3795,5500.0
2013-01-08 11:10:00,55.07,55.09,55.06,55.07,1200.0,48.3795,48.3971,48.3707,48.3795,1200.0
2013-01-08 11:15:00,55.05,55.09,55.05,55.08,4000.0,48.3619,48.3971,48.3619,48.3883,4000.0
2013-01-08 11:20:00,55.09,55.09,55.03,55.05,9100.0,48.3971,48.3971,48.3444,48.3619,9100.0
2013-01-08 11:25:00,55.05,55.05,55.03,55.05,3600.0,48.3619,48.3619,48.3444,48.3619,3600.0
2013-01-08 11:30:00,55.04,55.04,55.04,55.04,800.0,48.3531,48.3531,48.3531,48.3531,800.0
2013-01-08 11:35:00,55.04,55.04,55.01,55.03,4400.0,48.3531,48.3531,48.3268,48.3444,4400.0
2013-01-08 11:40:00,55.04,55.06,55.04,55.04,4800.0,48.3531,48.3707,48.3531,48.3531,4800.0
2013-01-08 11:45:00,55.04,55.05,54.95,54.97,20700.0,48.3531,48.3619,48.2741,48.2917,20700.0
2013-01-08 11:50:00,54.97,54.97,54.95,54.97,1000.0,48.2917,48.2917,48.2741,48.2917,1000.0
2013-01-08 11:55:00,54.96,54.97,54.93,54.94,10500.0,48.2829,48.2917,48.2565,48.2653,10500.0
2013-01-08 12:00:00,54.94,55.04,54.94,55.0,5700.0,48.2653,48.3531,48.2653,48.318,5700.0
2013-01-08 12:05:00,55.03,55.07,55.03,55.07,1300.0,48.3444,48.3795,48.3444,48.3795,1300.0
2013-01-08 12:10:00,55.08,55.15,55.08,55.14,2800.0,48.3883,48.4498,48.3883,48.441,2800.0
2013-01-08 12:15:00,55.13,55.14,55.11,55.13,2300.0,48.4322,48.441,48.4146,48.4322,2300.0
2013-01-08 12:20:00,55.13,55.15,55.12,55.15,1600.0,48.4322,48.4498,48.4234,48.4498,1600.0
2013-01-08 12:25:00,55.14,55.15,55.13,55.14,1400.0,48.441,48.4498,48.4322,48.441,1400.0
2013-01-08 12:30:00,55.13,55.14,55.12,55.12,2800.0,48.4322,48.441,48.4234,48.4234,2800.0
2013-01-08 12:35:00,55.13,55.13,55.11,55.11,2200.0,48.4322,48.4322,48.4146,48.4146,2200.0
2013-01-08 12:40:00,55.12,55.12,55.09,55.1,2300.0,48.4234,48.4234,48.3971,48.4059,2300.0
2013-01-08 12:45:00,55.1,55.11,55.09,55.1,2300.0,48.4059,48.4146,48.3971,48.4059,2300.0
2013-01-08 12:50:00,55.1,55.12,55.09,55.1,2600.0,48.4059,48.4234,48.3971,48.4059,2600.0
2013-01-08 12:55:00,55.09,55.12,55.08,55.09,1900.0,48.3971,48.4234,48.3883,48.3971,1900.0
2013-01-08 13:00:00,55.1,55.12,55.08,55.09,4800.0,48.4059,48.4234,48.3883,48.3971,4800.0
2013-01-08 13:05:00,55.09,55.09,55.08,55.09,7000.0,48.3971,48.3971,48.3883,48.3971,7000.0
2013-01-08 13:10:00,55.09,55.09,55.07,55.08,2200.0,48.3971,48.3971,48.3795,48.3883,2200.0
2013-01-08 13:15:00,55.08,55.1,55.07,55.09,5800.0,48.3883,48.4059,48.3795,48.3971,5800.0
2013-01-08 13:20:00,55.08,55.1,55.08,55.1,1500.0,48.3883,48.4059,48.3883,48.4059,1500.0
2013-01-08 13:25:00,55.09,55.1,55.05,55.08,11300.0,48.3971,48.4059,48.3619,48.3883,11300.0
2013-01-08 13:30:00,55.09,55.11,55.08,55.11,1000.0,48.3971,48.4146,48.3883,48.4146,1000.0
2013-01-08 13:35:00,55.11,55.12,55.1,55.12,900.0,48.4146,48.4234,48.4059,48.4234,900.0
2013-01-08 13:40:00,55.1,55.11,55.08,55.09,1600.0,48.4059,48.4146,48.3883,48.3971,1600.0
2013-01-08 13:45:00,55.09,55.12,55.09,55.1,3600.0,48.3971,48.4234,48.3971,48.4059,3600.0
2013-01-08 13:50:00,55.09,55.11,55.08,55.08,6900.0,48.3971,48.4146,48.3883,48.3883,6900.0
2013-01-08 13:55:00,55.08,55.12,55.08,55.12,3000.0,48.3883,48.4234,48.3883,48.4234,3000.0
2013-01-08 14:00:00,55.1,55.13,55.08,55.08,16200.0,48.4059,48.4322,48.3883,48.3883,16200.0
2013-01-08 14:05:00,55.07,55.08,55.07,55.08,43000.0,48.3795,48.3883,48.3795,48.3883,43000.0
2013-01-08 14:10:00,55.08,55.13,55.08,55.13,5300.0,48.3883,48.4322,48.3883,48.4322,5300.0
2013-01-08 14:15:00,55.16,55.16,55.13,55.13,4200.0,48.4586,48.4586,48.4322,48.4322,4200.0
2013-01-08 14:20:00,55.12,55.15,55.12,55.13,2600.0,48.4234,48.4498,48.4234,48.4322,2600.0
2013-01-08 14:25:00,55.13,55.14,55.13,55.14,1800.0,48.4322,48.441,48.4322,48.441,1800.0
2013-01-08 14:30:00,55.14,55.15,55.13,55.13,2300.0,48.441,48.4498,48.4322,48.4322,2300.0
2013-01-08 14:35:00,55.13,55.13,55.11,55.11,1700.0,48.4322,48.4322,48.4146,48.4146,1700.0
2013-01-08 14:40:00,55.11,55.12,55.07,55.09,4500.0,48.4146,48.4234,48.3795,48.3971,4500.0
2013-01-08 14:45:00,55.1,55.1,55.09,55.09,1000.0,48.4059,48.4059,48.3971,48.3971,1000.0
2013-01-08 14:50:00,55.1,55.12,55.1,55.11,5100.0,48.4059,48.4234,48.4059,48.4146,5100.0
2013-01-08 14:55:00,55.12,55.12,55.11,55.12,700.0,48.4234,48.4234,48.4146,48.4234,700.0
2013-01-08 15:00:00,55.12,55.17,55.12,55.15,5400.0,48.4234,48.4674,48.4234,48.4498,5400.0
2013-01-08 15:05:00,55.15,55.16,55.13,55.13,3600.0,48.4498,48.4586,48.4322,48.4322,3600.0
2013-01-08 15:10:00,55.15,55.2,55.15,55.2,3400.0,48.4498,48.4937,48.4498,48.4937,3400.0
2013-01-08 15:15:00,55.19,55.21,55.18,55.19,5600.0,48.4849,48.5025,48.4761,48.4849,5600.0
2013-01-08 15:20:00,55.2,55.28,55.2,55.25,4800.0,48.4937,48.564,48.4937,48.5376,4800.0
2013-01-08 15:25:00,55.25,55.26,55.25,55.26,1900.0,48.5376,48.5464,48.5376,48.5464,1900.0
2013-01-08 15:30:00,55.26,55.27,55.24,55.27,8100.0,48.5464,48.5552,48.5289,48.5552,8100.0
2013-01-08 15:35:00,55.28,55.3,55.23,55.26,22300.0,48.564,48.5816,48.5201,48.5464,22300.0
2013-01-08 15:40:00,55.26,55.28,55.23,55.28,10900.0,48.5464,48.564,48.5201,48.564,10900.0
2013-01-08 15:45:00,55.28,55.34,55.28,55.33,31700.0,48.564,48.6167,48.564,48.6079,31700.0
2013-01-08 15:50:00,55.34,55.44,55.33,55.39,32000.0,48.6167,48.7046,48.6079,48.6606,32000.0
2013-01-08 15:55:00,55.39,55.45,55.39,55.45,47000.0,48.6606,48.7133,48.6606,48.7133,47000.0
2013-01-09 09:30:00,55.58,55.7,55.51,55.51,7800.0,48.8275,48.933,48.766,48.766,7800.0
2013-01-09 09:35:00,55.57,55.61,55.48,55.5,2900.0,48.8188,48.8539,48.7397,48.7573,2900.0
2013-01-09 09:40:00,55.46,55.46,55.37,55.37,2000.0,48.7221,48.7221,48.6431,48.6431,2000.0
2013-01-09 09:45:00,55.37,55.45,55.37,55.4,5000.0,48.6431,48.7133,48.6431,48.6694,5000.0
2013-01-09 09:50:00,55.39,55.46,55.37,55.46,3600.0,48.6606,48.7221,48.6431,48.7221,3600.0
2013-01-09 09:55:00,55.46,55.48,55.45,55.46,3900.0,48.7221,48.7397,48.7133,48.7221,3900.0
2013-01-09 10:00:00,55.49,55.51,55.49,55.5,10000.0,48.7485,48.766,48.7485,48.7573,10000.0
2013-01-09 10:05:00,55.51,55.51,55.47,55.48,4200.0,48.766,48.766,48.7309,48.7397,4200.0
2013-01-09 10:10:00,55.47,55.48,55.45,55.45,3500.0,48.7309,48.7397,48.7133,48.7133,3500.0
2013-01-09 10:15:00,55.45,55.54,55.45,55.51,2200.0,48.7133,48.7924,48.7133,48.766,2200.0
2013-01-09 10:20:00,55.51,55.52,55.49,55.5,1000.0,48.766,48.7748,48.7485,48.7573,1000.0
2013-01-09 10:25:00,55.5,55.54,55.5,55.52,6400.0,48.7573,48.7924,48.7573,48.7748,6400.0
2013-01-09 10:30:00,55.52,55.55,55.52,55.55,4100.0,48.7748,48.8012,48.7748,48.8012,4100.0
2013-01-09 10:35:00,55.54,55.58,55.49,55.58,3100.0,48.7924,48.8275,48.7485,48.8275,3100.0
2013-01-09 10:40:00,55.57,55.78,55.57,55.78,11900.0,48.8188,49.0032,48.8188,49.0032,11900.0
2013-01-09 10:45:00,55.76,55.78,55.7,55.72,2900.0,48.9857,49.0032,48.933,48.9505,2900.0
2013-01-09 10:50:00,55.72,55.73,55.72,55.72,1300.0,48.9505,48.9593,48.9505,48.9505,1300.0
2013-01-09 10:55:00,55.73,55.74,55.7,55.7,4200.0,48.9593,48.9681,48.933,48.933,4200.0
2013-01-09 11:00:00,55.71,55.73,55.71,55.73,4100.0,48.9417,48.9593,48.9417,48.9593,4100.0
2013-01-09 11:05:00,55.72,55.73,55.7,55.72,4000.0,48.9505,48.9593,48.933,48.9505,4000.0
2013-01-09 11:10:00,55.72,55.78,55.72,55.78,8400.0,48.9505,49.0032,48.9505,49.0032,8400.0
2013-01-09 11:15:00,55.79,55.83,55.79,55.82,5500.0,49.012,49.0472,49.012,49.0384,5500.0
2013-01-09 11:20:00,55.83,55.83,55.82,55.83,1300.0,49.0472,49.0472,49.0384,49.0472,1300.0
2013-01-09 11:25:00,55.81,55.85,55.81,55.84,2000.0,49.0296,49.0647,49.0296,49.056,2000.0
2013-01-09 11:30:00,55.84,55.88,55.83,55.86,5700.0,49.056,49.0911,49.0472,49.0735,5700.0
2013-01-09 11:35:00,55.88,55.88,55.81,55.83,2900.0,49.0911,49.0911,49.0296,49.0472,2900.0
2013-01-09 11:40:00,55.84,55.84,55.8,55.81,1500.0,49.056,49.056,49.0208,49.0296,1500.0
2013-01-09 11:45:00,55.8,55.91,55.8,55.91,6300.0,49.0208,49.1175,49.0208,49.1175,6300.0
2013-01-09 11:50:00,55.9,55.9,55.85,55.85,4500.0,49.1087,49.1087,49.0647,49.0647,4500.0
2013-01-09 11:55:00,55.83,55.95,55.82,55.95,15900.0,49.0472,49.1526,49.0384,49.1526,15900.0
2013-01-09 12:00:00,55.95,55.99,55.89,55.91,13700.0,49.1526,49.1877,49.0999,49.1175,13700.0
2013-01-09 12:05:00,55.9,55.92,55.88,55.88,2800.0,49.1087,49.1262,49.0911,49.0911,2800.0
2013-01-09 12:10:00,55.88,55.89,55.85,55.85,2000.0,49.0911,49.0999,49.0647,49.0647,2000.0
2013-01-09 12:15:00,55.86,55.89,55.85,55.87,3600.0,49.0735,49.0999,49.0647,49.0823,3600.0
2013-01-09 12:20:00,55.86,55.87,55.85,55.87,1700.0,49.0735,49.0823,49.0647,49.0823,1700.0
2013-01-09 12:25:00,55.87,55.9,55.86,55.87,5300.0,49.0823,49.1087,49.0735,49.0823,5300.0
2013-01-09 12:30:00,55.86,55.88,55.82,55.82,3600.0,49.0735,49.0911,49.0384,49.0384,3600.0
2013-01-09 12:35:00,55.83,55.88,55.81,55.86,16000.0,49.0472,49.0911,49.0296,49.0735,16000.0
2013-01-09 12:40:00,55.87,55.89,55.82,55.82,4400.0,49.0823,49.0999,49.0384,49.0384,4400.0
2013-01-09 12:45:00,55.82,55.86,55.82,55.84,3400.0,49.0384,49.0735,49.0384,49.056,3400.0
2013-01-09 12:50:00,55.83,55.84,55.79,55.79,10000.0,49.0472,49.056,49.012,49.012,10000.0
2013-01-09 12:55:00,55.78,55.8,55.76,55.8,2800.0,49.0032,49.0208,48.9857,49.0208,2800.0
2013-01-09 13:00:00,55.81,55.83,55.81,55.83,1800.0,49.0296,49.0472,49.0296,49.0472,1800.0
2013-01-09 13:05:00,55.83,55.83,55.79,55.8,5300.0,49.0472,49.0472,49.012,49.0208,5300.0
2013-01-09 13:10:00,55.81,55.83,55.78,55.8,5000.0,49.0296,49.0472,49.0032,49.0208,5000.0
2013-01-09 13:15:00,55.81,55.82,55.8,55.81,4900.0,49.0296,49.0384,49.0208,49.0296,4900.0
2013-01-09 13:20:00,55.81,55.82,55.81,55.81,2200.0,49.0296,49.0384,49.0296,49.0296,2200.0
2013-01-09 13:25:00,55.82,55.82,55.77,55.79,2000.0,49.0384,49.0384,48.9945,49.012,2000.0
2013-01-09 13:30:00,55.79,55.81,55.78,55.79,1700.0,49.012,49.0296,49.0032,49.012,1700.0
2013-01-09 13:35:00,55.78,55.8,55.76,55.8,4400.0,49.0032,49.0208,48.9857,49.0208,4400.0
2013-01-09 13:40:00,55.78,55.8,55.78,55.79,2400.0,49.0032,49.0208,49.0032,49.012,2400.0
2013-01-09 13:45:00,55.79,55.81,55.77,55.79,2500.0,49.012,49.0296,48.9945,49.012,2500.0
2013-01-09 13:50:00,55.79,55.79,55.76,55.77,1200.0,49.012,49.012,48.9857,48.9945,1200.0
2013-01-09 13:55:00,55.74,55.77,55.74,55.77,2000.0,48.9681,48.9945,48.9681,48.9945,2000.0
2013-01-09 14:00:00,55.75,55.78,55.74,55.78,6800.0,48.9769,49.0032,48.9681,49.0032,6800.0
2013-01-09 14:05:00,55.79,55.79,55.76,55.77,1500.0,49.012,49.012,48.9857,48.9945,1500.0
2013-01-09 14:10:00,55.76,55.8,55.76,55.78,2200.0,48.9857,49.0208,48.9857,49.0032,2200.0
2013-01-09 14:15:00,55.79,55.81,55.76,55.77,5900.0,49.012,49.0296,48.9857,48.9945,5900.0
2013-01-09 14:20:00,55.76,55.77,55.75,55.76,1500.0,48.9857,48.9945,48.9769,48.9857,1500.0
2013-01-09 14:25:00,55.76,55.77,55.76,55.76,1700.0,48.9857,48.9945,48.9857,48.9857,1700.0
2013-01-09 14:30:00,55.77,55.8,55.77,55.79,3000.0,48.9945,49.0208,48.9945,49.012,3000.0
2013-01-09 14:35:00,55.78,55.8,55.73,55.74,9800.0,49.0032,49.0208,48.9593,48.9681,9800.0
2013-01-09 14:40:00,55.74,55.75,55.7,55.71,5200.0,48.9681,48.9769,48.933,48.9417,5200.0
2013-01-09 14:45:00,55.7,55.72,55.7,55.71,6300.0,48.933,48.9505,48.933,48.9417,6300.0
2013-01-09 14:50:00,55.72,55.8,55.72,55.78,16000.0,48.9505,49.0208,48.9505,49.0032,16000.0
2013-01-09 14:55:00,55.78,55.87,55.76,55.86,6600.0,49.0032,49.0823,48.9857,49.0735,6600.0
2013-01-09 15:00:00,55.84,55.84,55.77,55.78,4100.0,49.056,49.056,48.9945,49.0032,4100.0
2013-01-09 15:05:00,55.76,55.79,55.73,55.74,7100.0,48.9857,49.012,48.9593,48.9681,7100.0
2013-01-09 15:10:00,55.75,55.78,55.72,55.75,5800.0,48.9769,49.0032,48.9505,48.9769,5800.0
2013-01-09 15:15:00,55.75,55.78,55.73,55.74,7300.0,48.9769,49.0032,48.9593,48.9681,7300.0
2013-01-09 15:20:00,55.74,55.87,55.74,55.85,13600.0,48.9681,49.0823,48.9681,49.0647,13600.0
2013-01-09 15:25:00,55.83,55.92,55.83,55.92,8900.0,49.0472,49.1262,49.0472,49.1262,8900.0
2013-01-09 15:30:00,55.92,55.93,55.85,55.86,14800.0,49.1262,49.135,49.0647,49.0735,14800.0
2013-01-09 15:35:00,55.86,55.91,55.86,55.89,11100.0,49.0735,49.1175,49.0735,49.0999,11100.0
2013-01-09 15:40:00,55.88,55.89,55.81,55.84,11400.0,49.0911,49.0999,49.0296,49.056,11400.0
2013-01-09 15:45:00,55.84,55.91,55.84,55.9,10700.0,49.056,49.1175,49.056,49.1087,10700.0
2013-01-09 15:50:00,55.9,55.93,55.87,55.91,18200.0,49.1087,49.135,49.0823,49.1175,18200.0
2013-01-09 15:55:00,55.91,56.0,55.91,56.0,58000.0,49.1175,49.1965,49.1175,49.1965,58000.0
2013-01-10 09:30:00,56.14,56.45,56.06,56.32,6100.0,49.3195,49.5918,49.2492,49.4776,6100.0
2013-01-10 09:35:00,56.23,56.23,56.09,56.16,4000.0,49.3986,49.3986,49.2756,49.3371,4000.0
2013-01-10 09:40:00,56.1,56.13,56.05,56.09,5300.0,49.2844,49.3107,49.2404,49.2756,5300.0
2013-01-10 09:45:00,56.11,56.16,56.05,56.09,4900.0,49.2932,49.3371,49.2404,49.2756,4900.0
2013-01-10 09:50:00,56.08,56.11,56.06,56.09,4900.0,49.2668,49.2932,49.2492,49.2756,4900.0
2013-01-10 09:55:00,56.09,56.09,55.99,56.0,6400.0,49.2756,49.2756,49.1877,49.1965,6400.0
2013-01-10 10:00:00,56.01,56.01,55.88,55.93,15600.0,49.2053,49.2053,49.0911,49.135,15600.0
2013-01-10 10:05:00,55.95,56.14,55.92,56.14,37600.0,49.1526,49.3195,49.1262,49.3195,37600.0
2013-01-10 10:10:00,56.11,56.14,55.94,55.95,18700.0,49.2932,49.3195,49.1438,49.1526,18700.0
2013-01-10 10:15:00,55.95,55.95,55.86,55.92,14700.0,49.1526,49.1526,49.0735,49.1262,14700.0
2013-01-10 10:20:00,55.92,56.06,55.91,56.06,12800.0,49.1262,49.2492,49.1175,49.2492,12800.0
2013-01-10 10:25:00,56.07,56.11,56.03,56.06,15200.0,49.258,49.2932,49.2229,49.2492,15200.0
2013-01-10 10:30:00,56.02,56.06,55.96,56.06,12800.0,49.2141,49.2492,49.1614,49.2492,12800.0
2013-01-10 10:35:00,56.07,56.07,55.96,56.01,19200.0,49.258,49.258,49.1614,49.2053,19200.0
2013-01-10 10:40:00,56.01,56.04,55.98,56.02,12600.0,49.2053,49.2317,49.1789,49.2141,12600.0
2013-01-10 10:45:00,56.02,56.03,55.99,56.0,11600.0,49.2141,49.2229,49.1877,49.1965,11600.0
2013-01-10 10:50:00,55.98,56.06,55.98,56.05,10100.0,49.1789,49.2492,49.1789,49.2404,10100.0
2013-01-10 10:55:00,56.03,56.05,55.91,56.0,14600.0,49.2229,49.2404,49.1175,49.1965,14600.0
2013-01-10 11:00:00,55.97,56.03,55.97,56.03,11200.0,49.1702,49.2229,49.1702,49.2229,11200.0
2013-01-10 11:05:00,56.03,56.06,55.99,56.02,12600.0,49.2229,49.2492,49.1877,49.2141,12600.0
2013-01-10 11:10:00,56.05,56.07,55.96,55.98,13900.0,49.2404,49.258,49.1614,49.1789,13900.0
2013-01-10 11:15:00,55.97,56.08,55.97,56.08,18300.0,49.1702,49.2668,49.1702,49.2668,18300.0
2013-01-10 11:20:00,56.08,56.14,56.05,56.05,15900.0,49.2668,49.3195,49.2404,49.2404,15900.0
2013-01-10 11:25:00,56.06,56.12,56.02,56.11,35200.0,49.2492,49.3019,49.2141,49.2932,35200.0
2013-01-10 11:30:00,56.08,56.12,56.05,56.07,11900.0,49.2668,49.3019,49.2404,49.258,11900.0
2013-01-10 11:35:00,56.05,56.06,56.02,56.02,6200.0,49.2404,49.2492,49.2141,49.2141,6200.0
2013-01-10 11:40:00,56.02,56.05,56.01,56.01,12300.0,49.2141,49.2404,49.2053,49.2053,12300.0
2013-01-10 11:45:00,56.03,56.06,56.01,56.06,6100.0,49.2229,49.2492,49.2053,49.2492,6100.0
2013-01-10 11:50:00,56.03,56.06,55.96,56.01,18900.0,49.2229,49.2492,49.1614,49.2053,18900.0
2013-01-10 11:55:00,56.02,56.06,56.0,56.06,8700.0,49.2141,49.2492,49.1965,49.2492,8700.0
2013-01-10 12:00:00,56.05,56.08,56.04,56.06,7100.0,49.2404,49.2668,49.2317,49.2492,7100.0
2013-01-10 12:05:00,56.07,56.12,56.05,56.12,8300.0,49.258,49.3019,49.2404,49.3019,8300.0
2013-01-10 12:10:00,56.13,56.16,56.13,56.15,10800.0,49.3107,49.3371,49.3107,49.3283,10800.0
2013-01-10 12:15:00,56.14,56.16,56.04,56.04,13700.0,49.3195,49.3371,49.2317,49.2317,13700.0
2013-01-10 12:20:00,56.03,56.06,55.97,55.99,17000.0,49.2229,49.2492,49.1702,49.1877,17000.0
2013-01-10 12:25:00,55.99,56.03,55.98,56.01,8900.0,49.1877,49.2229,49.1789,49.2053,8900.0
2013-01-10 12:30:00,55.98,56.02,55.98,56.01,8700.0,49.1789,49.2141,49.1789,49.2053,8700.0
2013-01-10 12:35:00,56.01,56.05,56.0,56.01,7600.0,49.2053,49.2404,49.1965,49.2053,7600.0
2013-01-10 12:40:00,56.01,56.04,56.0,56.01,9200.0,49.2053,49.2317,49.1965,49.2053,9200.0
2013-01-10 12:45:00,56.0,56.04,55.94,55.97,36400.0,49.1965,49.2317,49.1438,49.1702,36400.0
2013-01-10 12:50:00,55.95,56.0,55.95,55.96,208000.0,49.1526,49.1965,49.1526,49.1614,208000.0
2013-01-10 12:55:00,55.98,56.15,55.96,56.13,8200.0,49.1789,49.3283,49.1614,49.3107,8200.0
2013-01-10 13:00:00,56.15,56.18,56.1,56.18,10200.0,49.3283,49.3546,49.2844,49.3546,10200.0
2013-01-10 13:05:00,56.19,56.26,56.19,56.25,7400.0,49.3634,49.4249,49.3634,49.4161,7400.0
2013-01-10 13:10:00,56.25,56.25,56.21,56.21,6100.0,49.4161,49.4161,49.381,49.381,6100.0
2013-01-10 13:15:00,56.23,56.27,56.21,56.26,8100.0,49.3986,49.4337,49.381,49.4249,8100.0
2013-01-10 13:20:00,56.26,56.28,56.22,56.22,7000.0,49.4249,49.4425,49.3898,49.3898,7000.0
2013-01-10 13:25:00,56.22,56.25,56.22,56.23,8100.0,49.3898,49.4161,49.3898,49.3986,8100.0
2013-01-10 13:30:00,56.23,56.25,56.23,56.25,7200.0,49.3986,49.4161,49.3986,49.4161,7200.0
2013-01-10 13:35:00,56.25,56.27,56.23,56.23,11000.0,49.4161,49.4337,49.3986,49.3986,11000.0
2013-01-10 13:40:00,56.24,56.26,56.23,56.23,10900.0,49.4074,49.4249,49.3986,49.3986,10900.0
2013-01-10 13:45:00,56.22,56.26,56.22,56.24,10200.0,49.3898,49.4249,49.3898,49.4074,10200.0
2013-01-10 13:50:00,56.23,56.25,56.23,56.25,9100.0,49.3986,49.4161,49.3986,49.4161,9100.0
2013-01-10 13:55:00,56.25,56.25,56.22,56.22,14400.0,49.4161,49.4161,49.3898,49.3898,14400.0
2013-01-10 14:00:00,56.2,56.24,56.19,56.23,2200.0,49.3722,49.4074,49.3634,49.3986,2200.0
2013-01-10 14:05:00,56.24,56.28,56.24,56.25,5200.0,49.4074,49.4425,49.4074,49.4161,5200.0
2013-01-10 14:10:00,56.26,56.26,56.22,56.22,2500.0,49.4249,49.4249,49.3898,49.3898,2500.0
2013-01-10 14:15:00,56.2,56.21,56.2,56.21,800.0,49.3722,49.381,49.3722,49.381,800.0
2013-01-10 14:20:00,56.2,56.22,56.15,56.15,5800.0,49.3722,49.3898,49.3283,49.3283,5800.0
2013-01-10 14:25:00,56.18,56.21,56.15,56.21,2200.0,49.3546,49.381,49.3283,49.381,2200.0
2013-01-10 14:30:00,56.2,56.21,56.17,56.18,2400.0,49.3722,49.381,49.3459,49.3546,2400.0
2013-01-10 14:35:00,56.2,56.23,56.2,56.23,3900.0,49.3722,49.3986,49.3722,49.3986,3900.0
2013-01-10 14:40:00,56.2,56.2,56.15,56.2,3800.0,49.3722,49.3722,49.3283,49.3722,3800.0
2013-01-10 14:45:00,56.2,56.23,56.18,56.22,4700.0,49.3722,49.3986,49.3546,49.3898,4700.0
2013-01-10 14:50:00,56.2,56.27,56.2,56.26,2600.0,49.3722,49.4337,49.3722,49.4249,2600.0
2013-01-10 14:55:00,56.24,56.28,56.2,56.2,4900.0,49.4074,49.4425,49.3722,49.3722,4900.0
2013-01-10 15:00:00,56.2,56.21,56.18,56.2,4000.0,49.3722,49.381,49.3546,49.3722,4000.0
2013-01-10 15:05:00,56.2,56.2,56.16,56.16,5100.0,49.3722,49.3722,49.3371,49.3371,5100.0
2013-01-10 15:10:00,56.16,56.22,56.16,56.21,7000.0,49.3371,49.3898,49.3371,49.381,7000.0
2013-01-10 15:15:00,56.2,56.21,56.17,56.17,2300.0,49.3722,49.381,49.3459,49.3459,2300.0
2013-01-10 15:20:00,56.17,56.18,56.15,56.16,7300.0,49.3459,49.3546,49.3283,49.3371,7300.0
2013-01-10 15:25:00,56.16,56.16,56.11,56.15,5600.0,49.3371,49.3371,49.2932,49.3283,5600.0
2013-01-10 15:30:00,56.15,56.2,56.15,56.2,8900.0,49.3283,49.3722,49.3283,49.3722,8900.0
2013-01-10 15:35:00,56.2,56.2,56.15,56.17,15800.0,49.3722,49.3722,49.3283,49.3459,15800.0
2013-01-10 15:40:00,56.18,56.18,56.14,56.15,13000.0,49.3546,49.3546,49.3195,49.3283,13000.0
2013-01-10 15:45:00,56.15,56.18,56.13,56.18,17200.0,49.3283,49.3546,49.3107,49.3546,17200.0
2013-01-10 15:50:00,56.18,56.19,56.15,56.16,17500.0,49.3546,49.3634,49.3283,49.3371,17500.0
2013-01-10 15:55:00,56.15,56.18,56.07,56.11,57700.0,49.3283,49.3546,49.258,49.2932,57700.0
2013-01-11 09:30:00,56.3,56.3,55.99,56.0,10300.0,49.4601,49.4601,49.1877,49.1965,10300.0
2013-01-11 09:35:00,56.04,56.12,56.0,56.12,4100.0,49.2317,49.3019,49.1965,49.3019,4100.0
2013-01-11 09:40:00,56.12,56.16,56.11,56.12,2800.0,49.3019,49.3371,49.2932,49.3019,2800.0
2013-01-11 09:45:00,56.15,56.17,56.12,56.15,10100.0,49.3283,49.3459,49.3019,49.3283,10100.0
2013-01-11 09:50:00,56.15,56.17,56.09,56.09,10600.0,49.3283,49.3459,49.2756,49.2756,10600.0
2013-01-11 09:55:00,56.09,56.1,56.0,56.0,6100.0,49.2756,49.2844,49.1965,49.1965,6100.0
2013-01-11 10:00:00,56.0,56.07,55.98,56.03,9900.0,49.1965,49.258,49.1789,49.2229,9900.0
2013-01-11 10:05:00,56.02,56.04,55.96,55.99,9700.0,49.2141,49.2317,49.1614,49.1877,9700.0
2013-01-11 10:10:00,56.0,56.05,55.96,56.01,10400.0,49.1965,49.2404,49.1614,49.2053,10400.0
2013-01-11 10:15:00,56.03,56.07,56.02,56.06,16200.0,49.2229,49.258,49.2141,49.2492,16200.0
2013-01-11 10:20:00,56.06,56.1,56.06,56.1,8900.0,49.2492,49.2844,49.2492,49.2844,8900.0
2013-01-11 10:25:00,56.1,56.1,56.08,56.1,8700.0,49.2844,49.2844,49.2668,49.2844,8700.0
2013-01-11 10:30:00,56.11,56.14,56.1,56.14,12000.0,49.2932,49.3195,49.2844,49.3195,12000.0
2013-01-11 10:35:00,56.14,56.18,56.14,56.17,10500.0,49.3195,49.3546,49.3195,49.3459,10500.0
2013-01-11 10:40:00,56.17,56.19,56.17,56.18,11800.0,49.3459,49.3634,49.3459,49.3546,11800.0
2013-01-11 10:45:00,56.18,56.2,56.18,56.2,9800.0,49.3546,49.3722,49.3546,49.3722,9800.0
2013-01-11 10:50:00,56.2,56.25,56.19,56.23,22000.0,49.3722,49.4161,49.3634,49.3986,22000.0
2013-01-11 10:55:00,56.23,56.29,56.23,56.29,9300.0,49.3986,49.4513,49.3986,49.4513,9300.0
2013-01-11 11:00:00,56.29,56.32,56.28,56.32,8000.0,49.4513,49.4776,49.4425,49.4776,8000.0
2013-01-11 11:05:00,56.32,56.33,56.23,56.27,21400.0,49.4776,49.4864,49.3986,49.4337,21400.0
2013-01-11 11:10:00,56.27,56.32,56.26,56.32,8100.0,49.4337,49.4776,49.4249,49.4776,8100.0
2013-01-11 11:15:00,56.32,56.33,56.24,56.24,22800.0,49.4776,49.4864,49.4074,49.4074,22800.0
2013-01-11 11:20:00,56.25,56.27,56.22,56.25,11300.0,49.4161,49.4337,49.3898,49.4161,11300.0
2013-01-11 11:25:00,56.25,56.25,56.17,56.19,19900.0,49.4161,49.4161,49.3459,49.3634,19900.0
2013-01-11 11:30:00,56.2,56.25,56.19,56.2,11300.0,49.3722,49.4161,49.3634,49.3722,11300.0
2013-01-11 11:35:00,56.2,56.22,56.19,56.22,15500.0,49.3722,49.3898,49.3634,49.3898,15500.0
2013-01-11 11:40:00,56.22,56.4,56.22,56.35,13800.0,49.3898,49.5479,49.3898,49.504,13800.0
2013-01-11 11:45:00,56.35,56.35,56.27,56.32,8000.0,49.504,49.504,49.4337,49.4776,8000.0
2013-01-11 11:50:00,56.32,56.36,56.32,56.33,6700.0,49.4776,49.5128,49.4776,49.4864,6700.0
2013-01-11 11:55:00,56.34,56.37,56.34,56.36,2200.0,49.4952,49.5216,49.4952,49.5128,2200.0
2013-01-11 12:00:00,56.36,56.36,56.32,56.32,4300.0,49.5128,49.5128,49.4776,49.4776,4300.0
2013-01-11 12:05:00,56.33,56.33,56.31,56.32,9600.0,49.4864,49.4864,49.4689,49.4776,9600.0
2013-01-11 12:10:00,56.32,56.33,56.31,56.31,7300.0,49.4776,49.4864,49.4689,49.4689,7300.0
2013-01-11 12:15:00,56.32,56.32,56.31,56.32,1600.0,49.4776,49.4776,49.4689,49.4776,1600.0
2013-01-11 12:20:00,56.31,56.33,56.29,56.31,8000.0,49.4689,49.4864,49.4513,49.4689,8000.0
2013-01-11 12:25:00,56.3,56.31,56.28,56.28,2300.0,49.4601,49.4689,49.4425,49.4425,2300.0
2013-01-11 12:30:00,56.29,56.3,56.28,56.3,2200.0,49.4513,49.4601,49.4425,49.4601,2200.0
2013-01-11 12:35:00,56.28,56.3,56.28,56.29,5800.0,49.4425,49.4601,49.4425,49.4513,5800.0
2013-01-11 12:40:00,56.29,56.3,56.29,56.29,2000.0,49.4513,49.4601,49.4513,49.4513,2000.0
2013-01-11 12:45:00,56.3,56.3,56.3,56.3,6100.0,49.4601,49.4601,49.4601,49.4601,6100.0
2013-01-11 12:50:00,56.3,56.3,56.27,56.3,6000.0,49.4601,49.4601,49.4337,49.4601,6000.0
2013-01-11 12:55:00,56.29,56.29,56.27,56.29,3300.0,49.4513,49.4513,49.4337,49.4513,3300.0
2013-01-11 13:00:00,56.29,56.29,56.27,56.29,1200.0,49.4513,49.4513,49.4337,49.4513,1200.0
2013-01-11 13:05:00,56.28,56.29,56.28,56.29,3000.0,49.4425,49.4513,49.4425,49.4513,3000.0
2013-01-11 13:10:00,56.28,56.3,56.28,56.3,3700.0,49.4425,49.4601,49.4425,49.4601,3700.0
2013-01-11 13:15:00,56.3,56.3,56.29,56.3,1700.0,49.4601,49.4601,49.4513,49.4601,1700.0
2013-01-11 13:20:00,56.3,56.31,56.28,56.28,4400.0,49.4601,49.4689,49.4425,49.4425,4400.0
2013-01-11 13:25:00,56.28,56.29,56.27,56.28,2900.0,49.4425,49.4513,49.4337,49.4425,2900.0
2013-01-11 13:30:00,56.28,56.31,56.28,56.29,30000.0,49.4425,49.4689,49.4425,49.4513,30000.0
2013-01-11 13:35:00,56.31,56.31,56.28,56.29,4900.0,49.4689,49.4689,49.4425,49.4513,4900.0
2013-01-11 13:40:00,56.3,56.3,56.23,56.23,2800.0,49.4601,49.4601,49.3986,49.3986,2800.0
2013-01-11 13:45:00,56.24,56.25,56.2,56.2,31800.0,49.4074,49.4161,49.3722,49.3722,31800.0
2013-01-11 13:50:00,56.2,56.2,56.19,56.19,4200.0,49.3722,49.3722,49.3634,49.3634,4200.0
2013-01-11 13:55:00,56.2,56.2,56.17,56.17,3700.0,49.3722,49.3722,49.3459,49.3459,3700.0
2013-01-11 14:00:00,56.18,56.22,56.18,56.19,26100.0,49.3546,49.3898,49.3546,49.3634,26100.0
2013-01-11 14:05:00,56.19,56.22,56.19,56.2,5800.0,49.3634,49.3898,49.3634,49.3722,5800.0
2013-01-11 14:10:00,56.2,56.22,56.2,56.21,8000.0,49.3722,49.3898,49.3722,49.381,8000.0
2013-01-11 14:15:00,56.2,56.2,56.2,56.2,1300.0,49.3722,49.3722,49.3722,49.3722,1300.0
2013-01-11 14:20:00,56.2,56.2,56.18,56.19,4200.0,49.3722,49.3722,49.3546,49.3634,4200.0
2013-01-11 14:25:00,56.18,56.22,56.18,56.22,4600.0,49.3546,49.3898,49.3546,49.3898,4600.0
2013-01-11 14:30:00,56.22,56.23,56.21,56.21,2800.0,49.3898,49.3986,49.381,49.381,2800.0
2013-01-11 14:35:00,56.23,56.24,56.22,56.24,2400.0,49.3986,49.4074,49.3898,49.4074,2400.0
2013-01-11 14:40:00,56.23,56.23,56.21,56.21,10100.0,49.3986,49.3986,49.381,49.381,10100.0
2013-01-11 14:45:00,56.2,56.21,56.2,56.2,9700.0,49.3722,49.381,49.3722,49.3722,9700.0
2013-01-11 14:50:00,56.2,56.21,56.19,56.19,33000.0,49.3722,49.381,49.3634,49.3634,33000.0
2013-01-11 14:55:00,56.2,56.23,56.2,56.21,20300.0,49.3722,49.3986,49.3722,49.381,20300.0
2013-01-11 15:00:00,56.21,56.21,56.18,56.18,4100.0,49.381,49.381,49.3546,49.3546,4100.0
2013-01-11 15:05:00,56.19,56.21,56.19,56.21,13900.0,49.3634,49.381,49.3634,49.381,13900.0
2013-01-11 15:10:00,56.21,56.22,56.19,56.2,8800.0,49.381,49.3898,49.3634,49.3722,8800.0
2013-01-11 15:15:00,56.2,56.2,56.18,56.19,3200.0,49.3722,49.3722,49.3546,49.3634,3200.0
2013-01-11 15:20:00,56.19,56.3,56.19,56.26,15100.0,49.3634,49.4601,49.3634,49.4249,15100.0
2013-01-11 15:25:00,56.26,56.28,56.26,56.28,14000.0,49.4249,49.4425,49.4249,49.4425,14000.0
2013-01-11 15:30:00,56.27,56.28,56.24,56.25,5700.0,49.4337,49.4425,49.4074,49.4161,5700.0
2013-01-11 15:35:00,56.26,56.27,56.21,56.25,11100.0,49.4249,49.4337,49.381,49.4161,11100.0
2013-01-11 15:40:00,56.25,56.27,56.24,56.24,15000.0,49.4161,49.4337,49.4074,49.4074,15000.0
2013-01-11 15:45:00,56.25,56.26,56.19,56.2,27800.0,49.4161,49.4249,49.3634,49.3722,27800.0
2013-01-11 15:50:00,56.21,56.22,56.17,56.19,38600.0,49.381,49.3898,49.3459,49.3634,38600.0
2013-01-11 15:55:00,56.18,56.22,56.14,56.18,65000.0,49.3546,49.3898,49.3195,49.3546,65000.0
2013-01-14 09:30:00,56.18,56.18,56.01,56.01,6000.0,49.3546,49.3546,49.2053,49.2053,6000.0
2013-01-14 09:35:00,56.02,56.16,56.02,56.13,10100.0,49.2141,49.3371,49.2141,49.3107,10100.0
2013-01-14 09:40:00,56.13,56.23,56.12,56.19,10900.0,49.3107,49.3986,49.3019,49.3634,10900.0
2013-01-14 09:45:00,56.2,56.27,56.2,56.25,2300.0,49.3722,49.4337,49.3722,49.4161,2300.0
2013-01-14 09:50:00,56.25,56.25,56.18,56.19,2000.0,49.4161,49.4161,49.3546,49.3634,2000.0
2013-01-14 09:55:00,56.18,56.22,56.15,56.22,2900.0,49.3546,49.3898,49.3283,49.3898,2900.0
2013-01-14 10:00:00,56.18,56.24,56.17,56.23,5100.0,49.3546,49.4074,49.3459,49.3986,5100.0
2013-01-14 10:05:00,56.22,56.23,56.2,56.21,2200.0,49.3898,49.3986,49.3722,49.381,2200.0
2013-01-14 10:10:00,56.19,56.2,56.16,56.16,1600.0,49.3634,49.3722,49.3371,49.3371,1600.0
2013-01-14 10:15:00,56.16,56.16,56.14,56.15,5200.0,49.3371,49.3371,49.3195,49.3283,5200.0
2013-01-14 10:20:00,56.13,56.2,56.13,56.19,5900.0,49.3107,49.3722,49.3107,49.3634,5900.0
2013-01-14 10:25:00,56.17,56.22,56.17,56.21,3000.0,49.3459,49.3898,49.3459,49.381,3000.0
2013-01-14 10:30:00,56.21,56.31,56.21,56.29,3100.0,49.381,49.4689,49.381,49.4513,3100.0
2013-01-14 10:35:00,56.27,56.28,56.24,56.24,1500.0,49.4337,49.4425,49.4074,49.4074,1500.0
2013-01-14 10:40:00,56.23,56.23,56.17,56.17,3100.0,49.3986,49.3986,49.3459,49.3459,3100.0
2013-01-14 10:45:00,56.17,56.17,56.13,56.13,1700.0,49.3459,49.3459,49.3107,49.3107,1700.0
2013-01-14 10:50:00,56.14,56.16,56.13,56.15,5000.0,49.3195,49.3371,49.3107,49.3283,5000.0
2013-01-14 10:55:00,56.13,56.13,56.02,56.02,4400.0,49.3107,49.3107,49.2141,49.2141,4400.0
2013-01-14 11:00:00,56.03,56.04,56.02,56.03,800.0,49.2229,49.2317,49.2141,49.2229,800.0
2013-01-14 11:05:00,56.03,56.09,56.03,56.06,2900.0,49.2229,49.2756,49.2229,49.2492,2900.0
2013-01-14 11:10:00,56.08,56.1,56.05,56.06,4600.0,49.2668,49.2844,49.2404,49.2492,4600.0
2013-01-14 11:15:00,56.05,56.06,56.04,56.06,2200.0,49.2404,49.2492,49.2317,49.2492,2200.0
2013-01-14 11:20:00,56.06,56.11,56.06,56.11,1600.0,49.2492,49.2932,49.2492,49.2932,1600.0
2013-01-14 11:25:00,56.1,56.16,56.1,56.13,8200.0,49.2844,49.3371,49.2844,49.3107,8200.0
2013-01-14 11:30:00,56.15,56.23,56.15,56.18,15500.0,49.3283,49.3986,49.3283,49.3546,15500.0
2013-01-14 11:35:00,56.17,56.18,56.16,56.17,800.0,49.3459,49.3546,49.3371,49.3459,800.0
2013-01-14 11:40:00,56.18,56.2,56.18,56.2,1300.0,49.3546,49.3722,49.3546,49.3722,1300.0
2013-01-14 11:45:00,56.2,56.25,56.19,56.25,700.0,49.3722,49.4161,49.3634,49.4161,700.0
2013-01-14 11:50:00,56.26,56.27,56.25,56.27,1400.0,49.4249,49.4337,49.4161,49.4337,1400.0
2013-01-14 11:55:00,56.28,56.34,56.28,56.33,3000.0,49.4425,49.4952,49.4425,49.4864,3000.0
2013-01-14 12:00:00,56.31,56.37,56.31,56.36,3100.0,49.4689,49.5216,49.4689,49.5128,3100.0
2013-01-14 12:05:00,56.36,56.38,56.34,56.34,2700.0,49.5128,49.5304,49.4952,49.4952,2700.0
2013-01-14 12:10:00,56.33,56.38,56.33,56.36,3000.0,49.4864,49.5304,49.4864,49.5128,3000.0
2013-01-14 12:15:00,56.36,56.4,56.36,56.38,3200.0,49.5128,49.5479,49.5128,49.5304,3200.0
2013-01-14 12:20:00,56.38,56.38,56.36,56.38,2500.0,49.5304,49.5304,49.5128,49.5304,2500.0
2013-01-14 12:25:00,56.38,56.38,56.36,56.36,3100.0,49.5304,49.5304,49.5128,49.5128,3100.0
2013-01-14 12:30:00,56.35,56.39,56.35,56.39,1900.0,49.504,49.5391,49.504,49.5391,1900.0
2013-01-14 12:35:00,56.38,56.39,56.38,56.39,2400.0,49.5304,49.5391,49.5304,49.5391,2400.0
2013-01-14 12:40:00,56.4,56.41,56.4,56.41,2300.0,49.5479,49.5567,49.5479,49.5567,2300.0
2013-01-14 12:45:00,56.4,56.44,56.4,56.43,2600.0,49.5479,49.5831,49.5479,49.5743,2600.0
2013-01-14 12:50:00,56.43,56.43,56.42,56.42,1000.0,49.5743,49.5743,49.5655,49.5655,1000.0
2013-01-14 12:55:00,56.4,56.43,56.4,56.42,700.0,49.5479,49.5743,49.5479,49.5655,700.0
2013-01-14 13:00:00,56.42,56.42,56.38,56.42,9800.0,49.5655,49.5655,49.5304,49.5655,9800.0
2013-01-14 13:05:00,56.42,56.44,56.42,56.44,1300.0,49.5655,49.5831,49.5655,49.5831,1300.0
2013-01-14 13:10:00,56.44,56.46,56.44,56.45,3900.0,49.5831,49.6006,49.5831,49.5918,3900.0
2013-01-14 13:15:00,56.45,56.49,56.45,56.49,2600.0,49.5918,49.627,49.5918,49.627,2600.0
2013-01-14 13:20:00,56.51,56.54,56.5,56.52,4700.0,49.6446,49.6709,49.6358,49.6533,4700.0
2013-01-14 13:25:00,56.52,56.52,56.52,56.52,900.0,49.6533,49.6533,49.6533,49.6533,900.0
2013-01-14 13:30:00,56.52,56.53,56.5,56.5,1400.0,49.6533,49.6621,49.6358,49.6358,1400.0
2013-01-14 13:35:00,56.49,56.49,56.47,56.47,1300.0,49.627,49.627,49.6094,49.6094,1300.0
2013-01-14 13:40:00,56.46,56.49,56.46,56.49,1000.0,49.6006,49.627,49.6006,49.627,1000.0
2013-01-14 13:45:00,56.48,56.51,56.48,56.5,3300.0,49.6182,49.6446,49.6182,49.6358,3300.0
2013-01-14 13:50:00,56.5,56.53,56.5,56.53,3200.0,49.6358,49.6621,49.6358,49.6621,3200.0
2013-01-14 13:55:00,56.54,56.54,56.52,56.53,1700.0,49.6709,49.6709,49.6533,49.6621,1700.0
2013-01-14 14:00:00,56.54,56.62,56.54,56.62,4000.0,49.6709,49.7412,49.6709,49.7412,4000.0
2013-01-14 14:05:00,56.61,56.64,56.6,56.62,4600.0,49.7324,49.7588,49.7236,49.7412,4600.0
2013-01-14 14:10:00,56.63,56.64,56.62,56.64,5400.0,49.75,49.7588,49.7412,49.7588,5400.0
2013-01-14 14:15:00,56.64,56.66,56.64,56.65,5800.0,49.7588,49.7763,49.7588,49.7675,5800.0
2013-01-14 14:20:00,56.66,56.66,56.63,56.64,3600.0,49.7763,49.7763,49.75,49.7588,3600.0
2013-01-14 14:25:00,56.65,56.67,56.65,56.67,4100.0,49.7675,49.7851,49.7675,49.7851,4100.0
2013-01-14 14:30:00,56.67,56.69,56.64,56.65,4900.0,49.7851,49.8027,49.7588,49.7675,4900.0
2013-01-14 14:35:00,56.64,56.64,56.61,56.62,3400.0,49.7588,49.7588,49.7324,49.7412,3400.0
2013-01-14 14:40:00,56.61,56.62,56.6,56.61,2100.0,49.7324,49.7412,49.7236,49.7324,2100.0
2013-01-14 14:45:00,56.61,56.62,56.59,56.62,3400.0,49.7324,49.7412,49.7148,49.7412,3400.0
2013-01-14 14:50:00,56.62,56.65,56.61,56.65,3400.0,49.7412,49.7675,49.7324,49.7675,3400.0
2013-01-14 14:55:00,56.65,56.66,56.64,56.66,4900.0,49.7675,49.7763,49.7588,49.7763,4900.0
2013-01-14 15:00:00,56.65,56.67,56.64,56.66,5800.0,49.7675,49.7851,49.7588,49.7763,5800.0
2013-01-14 15:05:00,56.65,56.68,56.64,56.68,3000.0,49.7675,49.7939,49.7588,49.7939,3000.0
2013-01-14 15:10:00,56.68,56.68,56.65,56.65,1100.0,49.7939,49.7939,49.7675,49.7675,1100.0
2013-01-14 15:15:00,56.66,56.68,56.66,56.66,4500.0,49.7763,49.7939,49.7763,49.7763,4500.0
2013-01-14 15:20:00,56.66,56.7,56.66,56.7,9200.0,49.7763,49.8115,49.7763,49.8115,9200.0
2013-01-14 15:25:00,56.69,56.69,56.63,56.66,18600.0,49.8027,49.8027,49.75,49.7763,18600.0
2013-01-14 15:30:00,56.66,56.66,56.6,56.62,7000.0,49.7763,49.7763,49.7236,49.7412,7000.0
2013-01-14 15:35:00,56.61,56.61,56.57,56.59,9000.0,49.7324,49.7324,49.6973,49.7148,9000.0
2013-01-14 15:40:00,56.59,56.63,56.59,56.6,4600.0,49.7148,49.75,49.7148,49.7236,4600.0
2013-01-14 15:45:00,56.6,56.61,56.58,56.6,6600.0,49.7236,49.7324,49.7061,49.7236,6600.0
2013-01-14 15:50:00,56.6,56.62,56.54,56.55,10800.0,49.7236,49.7412,49.6709,49.6797,10800.0
2013-01-14 15:55:00,56.54,56.59,56.53,56.59,23100.0,49.6709,49.7148,49.6621,49.7148,23100.0
2013-01-15 09:30:00,56.5,56.5,56.32,56.34,9600.0,49.6358,49.6358,49.4776,49.4952,9600.0
2013-01-15 09:35:00,56.38,56.44,56.38,56.44,900.0,49.5304,49.5831,49.5304,49.5831,900.0
2013-01-15 09:40:00,56.48,56.48,56.24,56.24,1400.0,49.6182,49.6182,49.4074,49.4074,1400.0
2013-01-15 09:45:00,56.26,56.27,56.22,56.22,2100.0,49.4249,49.4337,49.3898,49.3898,2100.0
2013-01-15 09:50:00,56.26,56.34,56.26,56.31,3900.0,49.4249,49.4952,49.4249,49.4689,3900.0
2013-01-15 09:55:00,56.33,56.39,56.31,56.34,3100.0,49.4864,49.5391,49.4689,49.4952,3100.0
2013-01-15 10:00:00,56.35,56.41,56.32,56.41,4700.0,49.504,49.5567,49.4776,49.5567,4700.0
2013-01-15 10:05:00,56.4,56.43,56.38,56.38,2800.0,49.5479,49.5743,49.5304,49.5304,2800.0
2013-01-15 10:10:00,56.38,56.47,56.38,56.42,2100.0,49.5304,49.6094,49.5304,49.5655,2100.0
2013-01-15 10:15:00,56.43,56.45,56.4,56.4,2500.0,49.5743,49.5918,49.5479,49.5479,2500.0
2013-01-15 10:20:00,56.39,56.44,56.39,56.41,1900.0,49.5391,49.5831,49.5391,49.5567,1900.0
2013-01-15 10:25:00,56.41,56.45,56.4,56.4,2200.0,49.5567,49.5918,49.5479,49.5479,2200.0
2013-01-15 10:30:00,56.4,56.41,56.39,56.4,1300.0,49.5479,49.5567,49.5391,49.5479,1300.0
2013-01-15 10:35:00,56.41,56.47,56.41,56.45,1600.0,49.5567,49.6094,49.5567,49.5918,1600.0
2013-01-15 10:40:00,56.47,56.53,56.47,56.52,5100.0,49.6094,49.6621,49.6094,49.6533,5100.0
2013-01-15 10:45:00,56.53,56.57,56.52,56.54,2400.0,49.6621,49.6973,49.6533,49.6709,2400.0
2013-01-15 10:50:00,56.55,56.6,56.55,56.57,2700.0,49.6797,49.7236,49.6797,49.6973,2700.0
2013-01-15 10:55:00,56.57,56.66,56.57,56.64,3900.0,49.6973,49.7763,49.6973,49.7588,3900.0
2013-01-15 11:00:00,56.64,56.65,56.62,56.65,4400.0,49.7588,49.7675,49.7412,49.7675,4400.0
2013-01-15 11:05:00,56.66,56.67,56.63,56.65,2200.0,49.7763,49.7851,49.75,49.7675,2200.0
2013-01-15 11:10:00,56.62,56.65,56.61,56.65,7700.0,49.7412,49.7675,49.7324,49.7675,7700.0
2013-01-15 11:15:00,56.63,56.66,56.62,56.63,4700.0,49.75,49.7763,49.7412,49.75,4700.0
2013-01-15 11:20:00,56.65,56.69,56.63,56.69,2000.0,49.7675,49.8027,49.75,49.8027,2000.0
2013-01-15 11:25:00,56.67,56.7,56.67,56.69,2000.0,49.7851,49.8115,49.7851,49.8027,2000.0
2013-01-15 11:30:00,56.71,56.72,56.7,56.72,6400.0,49.8203,49.829,49.8115,49.829,6400.0
2013-01-15 11:35:00,56.72,56.75,56.72,56.75,2700.0,49.829,49.8554,49.829,49.8554,2700.0
2013-01-15 11:40:00,56.75,56.76,56.73,56.75,4000.0,49.8554,49.8642,49.8378,49.8554,4000.0
2013-01-15 11:45:00,56.74,56.75,56.73,56.73,2000.0,49.8466,49.8554,49.8378,49.8378,2000.0
2013-01-15 11:50:00,56.74,56.76,56.72,56.75,1300.0,49.8466,49.8642,49.829,49.8554,1300.0
2013-01-15 11:55:00,56.75,56.76,56.72,56.72,800.0,49.8554,49.8642,49.829,49.829,800.0
2013-01-15 12:00:00,56.72,56.74,56.71,56.72,2200.0,49.829,49.8466,49.8203,49.829,2200.0
2013-01-15 12:05:00,56.7,56.7,56.7,56.7,800.0,49.8115,49.8115,49.8115,49.8115,800.0
2013-01-15 12:10:00,56.71,56.72,56.69,56.72,3300.0,49.8203,49.829,49.8027,49.829,3300.0
2013-01-15 12:15:00,56.72,56.76,56.72,56.74,1900.0,49.829,49.8642,49.829,49.8466,1900.0
2013-01-15 12:20:00,56.75,56.77,56.75,56.75,2300.0,49.8554,49.873,49.8554,49.8554,2300.0
2013-01-15 12:25:00,56.75,56.76,56.74,56.74,1300.0,49.8554,49.8642,49.8466,49.8466,1300.0
2013-01-15 12:30:00,56.75,56.79,56.75,56.79,1400.0,49.8554,49.8905,49.8554,49.8905,1400.0
2013-01-15 12:35:00,56.79,56.79,56.78,56.79,1900.0,49.8905,49.8905,49.8818,49.8905,1900.0
2013-01-15 12:40:00,56.78,56.79,56.76,56.76,700.0,49.8818,49.8905,49.8642,49.8642,700.0
2013-01-15 12:45:00,56.77,56.78,56.74,56.74,1800.0,49.873,49.8818,49.8466,49.8466,1800.0
2013-01-15 12:50:00,56.73,56.75,56.73,56.73,900.0,49.8378,49.8554,49.8378,49.8378,900.0
2013-01-15 12:55:00,56.74,56.75,56.72,56.73,3700.0,49.8466,49.8554,49.829,49.8378,3700.0
2013-01-15 13:00:00,56.73,56.73,56.71,56.71,1900.0,49.8378,49.8378,49.8203,49.8203,1900.0
2013-01-15 13:05:00,56.71,56.73,56.7,56.73,1000.0,49.8203,49.8378,49.8115,49.8378,1000.0
2013-01-15 13:10:00,56.73,56.73,56.69,56.71,1300.0,49.8378,49.8378,49.8027,49.8203,1300.0
2013-01-15 13:15:00,56.7,56.72,56.7,56.71,1800.0,49.8115,49.829,49.8115,49.8203,1800.0
2013-01-15 13:20:00,56.7,56.72,56.69,56.71,1700.0,49.8115,49.829,49.8027,49.8203,1700.0
2013-01-15 13:25:00,56.72,56.74,56.71,56.72,1600.0,49.829,49.8466,49.8203,49.829,1600.0
2013-01-15 13:30:00,56.71,56.73,56.7,56.73,900.0,49.8203,49.8378,49.8115,49.8378,900.0
2013-01-15 13:35:00,56.72,56.76,56.72,56.76,1000.0,49.829,49.8642,49.829,49.8642,1000.0
2013-01-15 13:40:00,56.77,56.78,56.73,56.74,2200.0,49.873,49.8818,49.8378,49.8466,2200.0
2013-01-15 13:45:00,56.75,56.78,56.74,56.77,1300.0,49.8554,49.8818,49.8466,49.873,1300.0
2013-01-15 13:50:00,56.77,56.78,56.74,56.76,2100.0,49.873,49.8818,49.8466,49.8642,2100.0
2013-01-15 13:55:00,56.75,56.75,56.69,56.7,3300.0,49.8554,49.8554,49.8027,49.8115,3300.0
2013-01-15 14:00:00,56.71,56.71,56.68,56.69,7400.0,49.8203,49.8203,49.7939,49.8027,7400.0
2013-01-15 14:05:00,56.68,56.71,56.68,56.71,6500.0,49.7939,49.8203,49.7939,49.8203,6500.0
2013-01-15 14:10:00,56.71,56.71,56.7,56.71,2100.0,49.8203,49.8203,49.8115,49.8203,2100.0
2013-01-15 14:15:00,56.71,56.76,56.71,56.76,4800.0,49.8203,49.8642,49.8203,49.8642,4800.0
2013-01-15 14:20:00,56.75,56.77,56.74,56.74,4900.0,49.8554,49.873,49.8466,49.8466,4900.0
2013-01-15 14:25:00,56.75,56.77,56.74,56.75,2900.0,49.8554,49.873,49.8466,49.8554,2900.0
2013-01-15 14:30:00,56.76,56.79,56.76,56.78,3700.0,49.8642,49.8905,49.8642,49.8818,3700.0
2013-01-15 14:35:00,56.79,56.84,56.77,56.81,5300.0,49.8905,49.9345,49.873,49.9081,5300.0
2013-01-15 14:40:00,56.82,56.9,56.82,56.9,8500.0,49.9169,49.9872,49.9169,49.9872,8500.0
2013-01-15 14:45:00,56.9,56.94,56.89,56.91,4300.0,49.9872,50.0223,49.9784,49.996,4300.0
2013-01-15 14:50:00,56.91,56.95,56.91,56.94,6500.0,49.996,50.0311,49.996,50.0223,6500.0
2013-01-15 14:55:00,56.92,56.95,56.92,56.95,3000.0,50.0047,50.0311,50.0047,50.0311,3000.0
2013-01-15 15:00:00,56.95,56.98,56.95,56.95,8700.0,50.0311,50.0575,50.0311,50.0311,8700.0
2013-01-15 15:05:00,56.94,56.96,56.94,56.96,3400.0,50.0223,50.0399,50.0223,50.0399,3400.0
2013-01-15 15:10:00,56.96,56.97,56.93,56.95,10000.0,50.0399,50.0487,50.0135,50.0311,10000.0
2013-01-15 15:15:00,56.94,56.95,56.92,56.95,5600.0,50.0223,50.0311,50.0047,50.0311,5600.0
2013-01-15 15:20:00,56.96,56.98,56.96,56.97,3800.0,50.0399,50.0575,50.0399,50.0487,3800.0
2013-01-15 15:25:00,56.98,56.99,56.96,56.96,2700.0,50.0575,50.0662,50.0399,50.0399,2700.0
2013-01-15 15:30:00,56.96,56.96,56.94,56.96,7400.0,50.0399,50.0399,50.0223,50.0399,7400.0
2013-01-15 15:35:00,56.96,57.0,56.95,56.98,9900.0,50.0399,50.075,50.0311,50.0575,9900.0
2013-01-15 15:40:00,56.98,57.01,56.97,57.01,7900.0,50.0575,50.0838,50.0487,50.0838,7900.0
2013-01-15 15:45:00,57.0,57.06,56.98,57.05,23500.0,50.075,50.1277,50.0575,50.119,23500.0
2013-01-15 15:50:00,57.04,57.06,57.03,57.06,13100.0,50.1102,50.1277,50.1014,50.1277,13100.0
2013-01-15 15:55:00,57.05,57.11,57.04,57.05,48900.0,50.119,50.1717,50.1102,50.119,48900.0
2013-01-16 09:30:00,56.79,56.96,56.79,56.92,9200.0,49.8905,50.0399,49.8905,50.0047,9200.0
2013-01-16 09:35:00,56.95,56.97,56.83,56.83,2800.0,50.0311,50.0487,49.9257,49.9257,2800.0
2013-01-16 09:40:00,56.87,56.88,56.79,56.79,2200.0,49.9608,49.9696,49.8905,49.8905,2200.0
2013-01-16 09:45:00,56.8,56.82,56.7,56.78,6600.0,49.8993,49.9169,49.8115,49.8818,6600.0
2013-01-16 09:50:00,56.78,56.8,56.75,56.77,6100.0,49.8818,49.8993,49.8554,49.873,6100.0
2013-01-16 09:55:00,56.78,56.78,56.73,56.78,2400.0,49.8818,49.8818,49.8378,49.8818,2400.0
2013-01-16 10:00:00,56.76,56.79,56.76,56.76,4700.0,49.8642,49.8905,49.8642,49.8642,4700.0
2013-01-16 10:05:00,56.75,56.76,56.69,56.73,6500.0,49.8554,49.8642,49.8027,49.8378,6500.0
2013-01-16 10:10:00,56.72,56.73,56.65,56.66,4000.0,49.829,49.8378,49.7675,49.7763,4000.0
2013-01-16 10:15:00,56.68,56.73,56.65,56.73,2900.0,49.7939,49.8378,49.7675,49.8378,2900.0
2013-01-16 10:20:00,56.73,56.81,56.73,56.81,2100.0,49.8378,49.9081,49.8378,49.9081,2100.0
2013-01-16 10:25:00,56.82,56.85,56.8,56.82,2700.0,49.9169,49.9432,49.8993,49.9169,2700.0
2013-01-16 10:30:00,56.85,56.86,56.8,56.8,2800.0,49.9432,49.952,49.8993,49.8993,2800.0
2013-01-16 10:35:00,56.8,56.81,56.74,56.75,5000.0,49.8993,49.9081,49.8466,49.8554,5000.0
2013-01-16 10:40:00,56.74,56.76,56.66,56.67,30100.0,49.8466,49.8642,49.7763,49.7851,30100.0
2013-01-16 10:45:00,56.66,56.66,56.6,56.6,2000.0,49.7763,49.7763,49.7236,49.7236,2000.0
2013-01-16 10:50:00,56.58,56.62,56.55,56.57,3700.0,49.7061,49.7412,49.6797,49.6973,3700.0
2013-01-16 10:55:00,56.56,56.56,56.51,56.51,3300.0,49.6885,49.6885,49.6446,49.6446,3300.0
2013-01-16 11:00:00,56.55,56.58,56.52,56.57,3300.0,49.6797,49.7061,49.6533,49.6973,3300.0
2013-01-16 11:05:00,56.58,56.61,56.55,56.58,5900.0,49.7061,49.7324,49.6797,49.7061,5900.0
2013-01-16 11:10:00,56.58,56.61,56.58,56.6,1100.0,49.7061,49.7324,49.7061,49.7236,1100.0
2013-01-16 11:15:00,56.61,56.68,56.59,56.64,3200.0,49.7324,49.7939,49.7148,49.7588,3200.0
2013-01-16 11:20:00,56.66,56.73,56.66,56.73,6900.0,49.7763,49.8378,49.7763,49.8378,6900.0
2013-01-16 11:25:00,56.75,56.76,56.7,56.72,3400.0,49.8554,49.8642,49.8115,49.829,3400.0
2013-01-16 11:30:00,56.72,56.74,56.7,56.72,2000.0,49.829,49.8466,49.8115,49.829,2000.0
2013-01-16 11:35:00,56.72,56.73,56.69,56.73,6200.0,49.829,49.8378,49.8027,49.8378,6200.0
2013-01-16 11:40:00,56.73,56.76,56.72,56.75,1400.0,49.8378,49.8642,49.829,49.8554,1400.0
2013-01-16 11:45:00,56.76,56.76,56.73,56.73,2400.0,49.8642,49.8642,49.8378,49.8378,2400.0
2013-01-16 11:50:00,56.73,56.73,56.7,56.71,4500.0,49.8378,49.8378,49.8115,49.8203,4500.0
2013-01-16 11:55:00,56.72,56.73,56.71,56.73,2700.0,49.829,49.8378,49.8203,49.8378,2700.0
2013-01-16 12:00:00,56.71,56.74,56.71,56.73,4300.0,49.8203,49.8466,49.8203,49.8378,4300.0
2013-01-16 12:05:00,56.75,56.75,56.72,56.74,1300.0,49.8554,49.8554,49.829,49.8466,1300.0
2013-01-16 12:10:00,56.75,56.77,56.73,56.73,1000.0,49.8554,49.873,49.8378,49.8378,1000.0
2013-01-16 12:15:00,56.73,56.74,56.72,56.72,1600.0,49.8378,49.8466,49.829,49.829,1600.0
2013-01-16 12:20:00,56.72,56.72,56.71,56.72,4200.0,49.829,49.829,49.8203,49.829,4200.0
2013-01-16 12:25:00,56.72,56.74,56.72,56.74,3100.0,49.829,49.8466,49.829,49.8466,3100.0
2013-01-16 12:30:00,56.72,56.74,56.71,56.73,3400.0,49.829,49.8466,49.8203,49.8378,3400.0
2013-01-16 12:35:00,56.73,56.73,56.62,56.67,7000.0,49.8378,49.8378,49.7412,49.7851,7000.0
2013-01-16 12:40:00,56.65,56.65,56.6,56.6,2900.0,49.7675,49.7675,49.7236,49.7236,2900.0
2013-01-16 12:45:00,56.6,56.64,56.6,56.63,1500.0,49.7236,49.7588,49.7236,49.75,1500.0
2013-01-16 12:50:00,56.64,56.66,56.64,56.65,1700.0,49.7588,49.7763,49.7588,49.7675,1700.0
2013-01-16 12:55:00,56.66,56.68,56.66,56.68,2000.0,49.7763,49.7939,49.7763,49.7939,2000.0
2013-01-16 13:00:00,56.69,56.69,56.64,56.66,2800.0,49.8027,49.8027,49.7588,49.7763,2800.0
2013-01-16 13:05:00,56.66,56.69,56.66,56.68,1400.0,49.7763,49.8027,49.7763,49.7939,1400.0
2013-01-16 13:10:00,56.67,56.7,56.67,56.67,2400.0,49.7851,49.8115,49.7851,49.7851,2400.0
2013-01-16 13:15:00,56.68,56.68,56.64,56.64,2200.0,49.7939,49.7939,49.7588,49.7588,2200.0
2013-01-16 13:20:00,56.65,56.67,56.63,56.63,3200.0,49.7675,49.7851,49.75,49.75,3200.0
2013-01-16 13:25:00,56.63,56.65,56.63,56.65,2100.0,49.75,49.7675,49.75,49.7675,2100.0
2013-01-16 13:30:00,56.65,56.68,56.64,56.65,3200.0,49.7675,49.7939,49.7588,49.7675,3200.0
2013-01-16 13:35:00,56.66,56.69,56.66,56.67,2800.0,49.7763,49.8027,49.7763,49.7851,2800.0
2013-01-16 13:40:00,56.68,56.72,56.65,56.65,3200.0,49.7939,49.829,49.7675,49.7675,3200.0
2013-01-16 13:45:00,56.66,56.71,56.66,56.71,5400.0,49.7763,49.8203,49.7763,49.8203,5400.0
2013-01-16 13:50:00,56.71,56.71,56.71,56.71,2100.0,49.8203,49.8203,49.8203,49.8203,2100.0
2013-01-16 13:55:00,56.7,56.72,56.68,56.69,2300.0,49.8115,49.829,49.7939,49.8027,2300.0
2013-01-16 14:00:00,56.7,56.74,56.68,56.74,3600.0,49.8115,49.8466,49.7939,49.8466,3600.0
2013-01-16 14:05:00,56.72,56.73,56.69,56.7,3900.0,49.829,49.8378,49.8027,49.8115,3900.0
2013-01-16 14:10:00,56.7,56.72,56.68,56.72,5800.0,49.8115,49.829,49.7939,49.829,5800.0
2013-01-16 14:15:00,56.71,56.72,56.69,56.7,1800.0,49.8203,49.829,49.8027,49.8115,1800.0
2013-01-16 14:20:00,56.71,56.74,56.71,56.74,3100.0,49.8203,49.8466,49.8203,49.8466,3100.0
2013-01-16 14:25:00,56.75,56.75,56.74,56.75,1900.0,49.8554,49.8554,49.8466,49.8554,1900.0
2013-01-16 14:30:00,56.76,56.8,56.76,56.8,4300.0,49.8642,49.8993,49.8642,49.8993,4300.0
2013-01-16 14:35:00,56.79,56.79,56.75,56.76,6900.0,49.8905,49.8905,49.8554,49.8642,6900.0
2013-01-16 14:40:00,56.74,56.77,56.74,56.77,2300.0,49.8466,49.873,49.8466,49.873,2300.0
2013-01-16 14:45:00,56.77,56.77,56.74,56.76,2300.0,49.873,49.873,49.8466,49.8642,2300.0
2013-01-16 14:50:00,56.76,56.79,56.76,56.79,5800.0,49.8642,49.8905,49.8642,49.8905,5800.0
2013-01-16 14:55:00,56.78,56.78,56.74,56.76,2700.0,49.8818,49.8818,49.8466,49.8642,2700.0
2013-01-16 15:00:00,56.75,56.76,56.72,56.72,3000.0,49.8554,49.8642,49.829,49.829,3000.0
2013-01-16 15:05:00,56.73,56.75,56.73,56.75,3000.0,49.8378,49.8554,49.8378,49.8554,3000.0
2013-01-16 15:10:00,56.75,56.75,56.73,56.75,5800.0,49.8554,49.8554,49.8378,49.8554,5800.0
2013-01-16 15:15:00,56.74,56.78,56.73,56.74,5900.0,49.8466,49.8818,49.8378,49.8466,5900.0
2013-01-16 15:20:00,56.73,56.74,56.69,56.69,15000.0,49.8378,49.8466,49.8027,49.8027,15000.0
2013-01-16 15:25:00,56.72,56.73,56.65,56.68,9300.0,49.829,49.8378,49.7675,49.7939,9300.0
2013-01-16 15:30:00,56.67,56.7,56.67,56.68,7500.0,49.7851,49.8115,49.7851,49.7939,7500.0
2013-01-16 15:35:00,56.68,56.68,56.65,56.68,8100.0,49.7939,49.7939,49.7675,49.7939,8100.0
2013-01-16 15:40:00,56.68,56.69,56.63,56.65,7900.0,49.7939,49.8027,49.75,49.7675,7900.0
2013-01-16 15:45:00,56.65,56.66,56.59,56.62,13100.0,49.7675,49.7763,49.7148,49.7412,13100.0
2013-01-16 15:50:00,56.62,56.62,56.55,56.57,18500.0,49.7412,49.7412,49.6797,49.6973,18500.0
2013-01-16 15:55:00,56.57,56.64,56.57,56.63,55200.0,49.6973,49.7588,49.6973,49.75,55200.0
2013-01-17 09:30:00,56.85,56.99,56.76,56.99,8000.0,49.9432,50.0662,49.8642,50.0662,8000.0
2013-01-17 09:35:00,56.92,56.94,56.83,56.89,2800.0,50.0047,50.0223,49.9257,49.9784,2800.0
2013-01-17 09:40:00,56.87,56.87,56.77,56.8,2600.0,49.9608,49.9608,49.873,49.8993,2600.0
2013-01-17 09:45:00,56.8,56.8,56.77,56.8,1400.0,49.8993,49.8993,49.873,49.8993,1400.0
2013-01-17 09:50:00,56.8,56.85,56.8,56.85,900.0,49.8993,49.9432,49.8993,49.9432,900.0
2013-01-17 09:55:00,56.84,56.9,56.84,56.9,2400.0,49.9345,49.9872,49.9345,49.9872,2400.0
2013-01-17 10:00:00,56.87,56.87,56.79,56.82,3900.0,49.9608,49.9608,49.8905,49.9169,3900.0
2013-01-17 10:05:00,56.83,56.89,56.8,56.88,1600.0,49.9257,49.9784,49.8993,49.9696,1600.0
2013-01-17 10:10:00,56.88,56.89,56.85,56.87,1100.0,49.9696,49.9784,49.9432,49.9608,1100.0
2013-01-17 10:15:00,56.9,56.91,56.85,56.85,3900.0,49.9872,49.996,49.9432,49.9432,3900.0
2013-01-17 10:20:00,56.88,56.88,56.81,56.83,3700.0,49.9696,49.9696,49.9081,49.9257,3700.0
2013-01-17 10:25:00,56.83,56.85,56.82,56.85,2200.0,49.9257,49.9432,49.9169,49.9432,2200.0
2013-01-17 10:30:00,56.85,56.86,56.83,56.86,1200.0,49.9432,49.952,49.9257,49.952,1200.0
2013-01-17 10:35:00,56.86,56.86,56.78,56.79,2600.0,49.952,49.952,49.8818,49.8905,2600.0
2013-01-17 10:40:00,56.78,56.82,56.75,56.75,2700.0,49.8818,49.9169,49.8554,49.8554,2700.0
2013-01-17 10:45:00,56.73,56.77,56.73,56.74,1200.0,49.8378,49.873,49.8378,49.8466,1200.0
2013-01-17 10:50:00,56.74,56.76,56.74,56.75,1400.0,49.8466,49.8642,49.8466,49.8554,1400.0
2013-01-17 10:55:00,56.72,56.78,56.69,56.78,3700.0,49.829,49.8818,49.8027,49.8818,3700.0
2013-01-17 11:00:00,56.78,56.85,56.77,56.81,10800.0,49.8818,49.9432,49.873,49.9081,10800.0
2013-01-17 11:05:00,56.79,56.86,56.76,56.86,19400.0,49.8905,49.952,49.8642,49.952,19400.0
2013-01-17 11:10:00,56.86,56.88,56.86,56.87,2900.0,49.952,49.9696,49.952,49.9608,2900.0
2013-01-17 11:15:00,56.87,56.87,56.83,56.85,1800.0,49.9608,49.9608,49.9257,49.9432,1800.0
2013-01-17 11:20:00,56.84,56.87,56.84,56.86,2200.0,49.9345,49.9608,49.9345,49.952,2200.0
2013-01-17 11:25:00,56.86,56.88,56.86,56.87,2600.0,49.952,49.9696,49.952,49.9608,2600.0
2013-01-17 11:30:00,56.87,56.87,56.84,56.85,6400.0,49.9608,49.9608,49.9345,49.9432,6400.0
2013-01-17 11:35:00,56.86,56.86,56.85,56.86,5800.0,49.952,49.952,49.9432,49.952,5800.0
2013-01-17 11:40:00,56.86,56.86,56.85,56.86,1400.0,49.952,49.952,49.9432,49.952,1400.0
2013-01-17 11:45:00,56.85,56.87,56.84,56.86,3900.0,49.9432,49.9608,49.9345,49.952,3900.0
2013-01-17 11:50:00,56.87,56.88,56.83,56.83,4400.0,49.9608,49.9696,49.9257,49.9257,4400.0
2013-01-17 11:55:00,56.81,56.81,56.76,56.76,2000.0,49.9081,49.9081,49.8642,49.8642,2000.0
2013-01-17 12:00:00,56.76,56.84,56.76,56.83,4000.0,49.8642,49.9345,49.8642,49.9257,4000.0
2013-01-17 12:05:00,56.83,56.85,56.82,56.85,2100.0,49.9257,49.9432,49.9169,49.9432,2100.0
2013-01-17 12:10:00,56.85,56.86,56.85,56.86,400.0,49.9432,49.952,49.9432,49.952,400.0
2013-01-17 12:15:00,56.86,56.88,56.85,56.86,12900.0,49.952,49.9696,49.9432,49.952,12900.0
2013-01-17 12:20:00,56.86,56.87,56.84,56.87,4200.0,49.952,49.9608,49.9345,49.9608,4200.0
2013-01-17 12:25:00,56.86,56.88,56.84,56.84,6500.0,49.952,49.9696,49.9345,49.9345,6500.0
2013-01-17 12:30:00,56.86,56.88,56.84,56.87,13200.0,49.952,49.9696,49.9345,49.9608,13200.0
2013-01-17 12:35:00,56.88,56.96,56.86,56.94,5600.0,49.9696,50.0399,49.952,50.0223,5600.0
2013-01-17 12:40:00,56.96,56.97,56.94,56.94,2700.0,50.0399,50.0487,50.0223,50.0223,2700.0
2013-01-17 12:45:00,56.93,56.98,56.9,56.96,14900.0,50.0135,50.0575,49.9872,50.0399,14900.0
2013-01-17 12:50:00,56.96,57.02,56.96,57.01,7000.0,50.0399,50.0926,50.0399,50.0838,7000.0
2013-01-17 12:55:00,57.02,57.06,57.0,57.06,2400.0,50.0926,50.1277,50.075,50.1277,2400.0
2013-01-17 13:00:00,57.05,57.1,57.04,57.1,2800.0,50.119,50.1629,50.1102,50.1629,2800.0
2013-01-17 13:05:00,57.08,57.11,57.08,57.09,3700.0,50.1453,50.1717,50.1453,50.1541,3700.0
2013-01-17 13:10:00,57.1,57.18,57.1,57.18,6200.0,50.1629,50.2332,50.1629,50.2332,6200.0
2013-01-17 13:15:00,57.16,57.22,57.16,57.21,5300.0,50.2156,50.2683,50.2156,50.2595,5300.0
2013-01-17 13:20:00,57.21,57.24,57.17,57.18,8700.0,50.2595,50.2859,50.2244,50.2332,8700.0
2013-01-17 13:25:00,57.17,57.17,57.09,57.1,10000.0,50.2244,50.2244,50.1541,50.1629,10000.0
2013-01-17 13:30:00,57.09,57.09,57.06,57.07,8300.0,50.1541,50.1541,50.1277,50.1365,8300.0
2013-01-17 13:35:00,57.05,57.06,57.05,57.06,200.0,50.119,50.1277,50.119,50.1277,200.0
2013-01-17 13:40:00,57.05,57.06,57.01,57.01,3400.0,50.119,50.1277,50.0838,50.0838,3400.0
2013-01-17 13:45:00,57.0,57.0,56.98,56.98,900.0,50.075,50.075,50.0575,50.0575,900.0
2013-01-17 13:50:00,56.97,57.0,56.97,57.0,1600.0,50.0487,50.075,50.0487,50.075,1600.0
2013-01-17 13:55:00,57.03,57.03,57.0,57.03,3100.0,50.1014,50.1014,50.075,50.1014,3100.0
2013-01-17 14:00:00,57.01,57.03,56.99,57.02,3000.0,50.0838,50.1014,50.0662,50.0926,3000.0
2013-01-17 14:05:00,57.01,57.02,56.99,57.0,2400.0,50.0838,50.0926,50.0662,50.075,2400.0
2013-01-17 14:10:00,57.02,57.02,56.99,56.99,2200.0,50.0926,50.0926,50.0662,50.0662,2200.0
2013-01-17 14:15:00,56.99,57.01,56.97,57.0,1200.0,50.0662,50.0838,50.0487,50.075,1200.0
2013-01-17 14:20:00,57.01,57.06,57.0,57.01,2400.0,50.0838,50.1277,50.075,50.0838,2400.0
2013-01-17 14:25:00,57.0,57.01,56.96,56.96,1200.0,50.075,50.0838,50.0399,50.0399,1200.0
2013-01-17 14:30:00,56.97,57.01,56.95,57.0,2900.0,50.0487,50.0838,50.0311,50.075,2900.0
2013-01-17 14:35:00,57.0,57.03,56.99,57.0,3200.0,50.075,50.1014,50.0662,50.075,3200.0
2013-01-17 14:40:00,57.03,57.04,57.02,57.03,1800.0,50.1014,50.1102,50.0926,50.1014,1800.0
2013-01-17 14:45:00,57.04,57.05,57.02,57.02,2200.0,50.1102,50.119,50.0926,50.0926,2200.0
2013-01-17 14:50:00,57.05,57.06,57.03,57.04,3100.0,50.119,50.1277,50.1014,50.1102,3100.0
2013-01-17 14:55:00,57.04,57.05,57.03,57.03,2700.0,50.1102,50.119,50.1014,50.1014,2700.0
2013-01-17 15:00:00,57.02,57.05,57.02,57.04,800.0,50.0926,50.119,50.0926,50.1102,800.0
2013-01-17 15:05:00,57.04,57.05,57.03,57.03,2200.0,50.1102,50.119,50.1014,50.1014,2200.0
2013-01-17 15:10:00,57.05,57.06,57.03,57.06,3100.0,50.119,50.1277,50.1014,50.1277,3100.0
2013-01-17 15:15:00,57.05,57.07,57.03,57.03,3400.0,50.119,50.1365,50.1014,50.1014,3400.0
2013-01-17 15:20:00,57.02,57.06,57.02,57.05,1200.0,50.0926,50.1277,50.0926,50.119,1200.0
2013-01-17 15:25:00,57.05,57.06,57.02,57.06,6700.0,50.119,50.1277,50.0926,50.1277,6700.0
2013-01-17 15:30:00,57.07,57.07,57.04,57.06,2900.0,50.1365,50.1365,50.1102,50.1277,2900.0
2013-01-17 15:35:00,57.08,57.08,57.04,57.05,3000.0,50.1453,50.1453,50.1102,50.119,3000.0
2013-01-17 15:40:00,57.05,57.09,57.04,57.07,3400.0,50.119,50.1541,50.1102,50.1365,3400.0
2013-01-17 15:45:00,57.05,57.06,57.0,57.0,8800.0,50.119,50.1277,50.075,50.075,8800.0
2013-01-17 15:50:00,57.01,57.01,56.95,56.95,9700.0,50.0838,50.0838,50.0311,50.0311,9700.0
2013-01-17 15:55:00,56.95,56.98,56.91,56.94,26500.0,50.0311,50.0575,49.996,50.0223,26500.0
2013-01-18 09:30:00,57.07,57.11,56.85,57.06,96400.0,50.1365,50.1717,49.9432,50.1277,96400.0
2013-01-18 09:35:00,56.96,57.06,56.96,57.06,1600.0,50.0399,50.1277,50.0399,50.1277,1600.0
2013-01-18 09:40:00,57.06,57.1,57.02,57.07,31400.0,50.1277,50.1629,50.0926,50.1365,31400.0
2013-01-18 09:45:00,57.07,57.07,56.9,56.9,2400.0,50.1365,50.1365,49.9872,49.9872,2400.0
2013-01-18 09:50:00,56.88,56.91,56.82,56.84,2100.0,49.9696,49.996,49.9169,49.9345,2100.0
2013-01-18 09:55:00,56.84,56.92,56.84,56.92,900.0,49.9345,50.0047,49.9345,50.0047,900.0
2013-01-18 10:00:00,56.92,56.96,56.89,56.96,3100.0,50.0047,50.0399,49.9784,50.0399,3100.0
2013-01-18 10:05:00,56.94,57.01,56.94,56.99,4700.0,50.0223,50.0838,50.0223,50.0662,4700.0
2013-01-18 10:10:00,56.97,57.04,56.97,57.04,2400.0,50.0487,50.1102,50.0487,50.1102,2400.0
2013-01-18 10:15:00,57.02,57.12,57.02,57.12,4100.0,50.0926,50.1804,50.0926,50.1804,4100.0
2013-01-18 10:20:00,57.11,57.23,57.11,57.18,9200.0,50.1717,50.2771,50.1717,50.2332,9200.0
2013-01-18 10:25:00,57.22,57.23,57.19,57.2,2800.0,50.2683,50.2771,50.2419,50.2507,2800.0
2013-01-18 10:30:00,57.2,57.21,57.15,57.18,1100.0,50.2507,50.2595,50.2068,50.2332,1100.0
2013-01-18 10:35:00,57.17,57.19,57.16,57.19,1400.0,50.2244,50.2419,50.2156,50.2419,1400.0
2013-01-18 10:40:00,57.2,57.25,57.2,57.25,2400.0,50.2507,50.2947,50.2507,50.2947,2400.0
2013-01-18 10:45:00,57.25,57.3,57.24,57.3,2700.0,50.2947,50.3386,50.2859,50.3386,2700.0
2013-01-18 10:50:00,57.29,57.31,57.26,57.28,3200.0,50.3298,50.3474,50.3034,50.321,3200.0
2013-01-18 10:55:00,57.29,57.29,57.26,57.28,3200.0,50.3298,50.3298,50.3034,50.321,3200.0
2013-01-18 11:00:00,57.26,57.27,57.21,57.23,2100.0,50.3034,50.3122,50.2595,50.2771,2100.0
2013-01-18 11:05:00,57.23,57.25,57.18,57.19,4300.0,50.2771,50.2947,50.2332,50.2419,4300.0
2013-01-18 11:10:00,57.18,57.2,57.1,57.12,2600.0,50.2332,50.2507,50.1629,50.1804,2600.0
2013-01-18 11:15:00,57.13,57.16,57.12,57.16,2400.0,50.1892,50.2156,50.1804,50.2156,2400.0
2013-01-18 11:20:00,57.16,57.19,57.16,57.18,900.0,50.2156,50.2419,50.2156,50.2332,900.0
2013-01-18 11:25:00,57.21,57.23,57.17,57.2,4100.0,50.2595,50.2771,50.2244,50.2507,4100.0
2013-01-18 11:30:00,57.21,57.21,57.13,57.16,3000.0,50.2595,50.2595,50.1892,50.2156,3000.0
2013-01-18 11:35:00,57.14,57.16,57.11,57.12,2300.0,50.198,50.2156,50.1717,50.1804,2300.0
2013-01-18 11:40:00,57.11,57.13,57.03,57.06,2900.0,50.1717,50.1892,50.1014,50.1277,2900.0
2013-01-18 11:45:00,57.07,57.07,57.0,57.0,1700.0,50.1365,50.1365,50.075,50.075,1700.0
2013-01-18 11:50:00,56.98,57.07,56.97,57.07,5700.0,50.0575,50.1365,50.0487,50.1365,5700.0
2013-01-18 11:55:00,57.04,57.1,57.04,57.07,1700.0,50.1102,50.1629,50.1102,50.1365,1700.0
2013-01-18 12:00:00,57.08,57.1,57.08,57.09,800.0,50.1453,50.1629,50.1453,50.1541,800.0
2013-01-18 12:05:00,57.08,57.12,57.06,57.11,4000.0,50.1453,50.1804,50.1277,50.1717,4000.0
2013-01-18 12:10:00,57.1,57.12,57.1,57.11,500.0,50.1629,50.1804,50.1629,50.1717,500.0
2013-01-18 12:15:00,57.11,57.13,57.09,57.1,3600.0,50.1717,50.1892,50.1541,50.1629,3600.0
2013-01-18 12:20:00,57.1,57.11,57.07,57.07,1400.0,50.1629,50.1717,50.1365,50.1365,1400.0
2013-01-18 12:25:00,57.05,57.07,57.03,57.03,2100.0,50.119,50.1365,50.1014,50.1014,2100.0
2013-01-18 12:30:00,57.04,57.05,57.02,57.03,1700.0,50.1102,50.119,50.0926,50.1014,1700.0
2013-01-18 12:35:00,57.03,57.06,57.01,57.05,3300.0,50.1014,50.1277,50.0838,50.119,3300.0
2013-01-18 12:40:00,57.04,57.05,56.99,56.99,3600.0,50.1102,50.119,50.0662,50.0662,3600.0
2013-01-18 12:45:00,56.99,57.12,56.99,57.12,8900.0,50.0662,50.1804,50.0662,50.1804,8900.0
2013-01-18 12:50:00,57.11,57.23,57.09,57.19,3600.0,50.1717,50.2771,50.1541,50.2419,3600.0
2013-01-18 12:55:00,57.19,57.23,57.19,57.21,900.0,50.2419,50.2771,50.2419,50.2595,900.0
2013-01-18 13:00:00,57.23,57.26,57.21,57.25,2100.0,50.2771,50.3034,50.2595,50.2947,2100.0
2013-01-18 13:05:00,57.27,57.36,57.27,57.36,5300.0,50.3122,50.3913,50.3122,50.3913,5300.0
2013-01-18 13:10:00,57.35,57.39,57.35,57.39,4100.0,50.3825,50.4176,50.3825,50.4176,4100.0
2013-01-18 13:15:00,57.4,57.45,57.38,57.45,3800.0,50.4264,50.4704,50.4089,50.4704,3800.0
2013-01-18 13:20:00,57.43,57.47,57.43,57.46,7400.0,50.4528,50.4879,50.4528,50.4791,7400.0
2013-01-18 13:25:00,57.47,57.51,57.47,57.5,4100.0,50.4879,50.5231,50.4879,50.5143,4100.0
2013-01-18 13:30:00,57.49,57.5,57.49,57.5,2900.0,50.5055,50.5143,50.5055,50.5143,2900.0
2013-01-18 13:35:00,57.5,57.55,57.49,57.55,7600.0,50.5143,50.5582,50.5055,50.5582,7600.0
2013-01-18 13:40:00,57.55,57.58,57.55,57.58,2300.0,50.5582,50.5846,50.5582,50.5846,2300.0
2013-01-18 13:45:00,57.57,57.59,57.57,57.59,2800.0,50.5758,50.5933,50.5758,50.5933,2800.0
2013-01-18 13:50:00,57.59,57.6,57.59,57.6,1700.0,50.5933,50.6021,50.5933,50.6021,1700.0
2013-01-18 13:55:00,57.6,57.61,57.59,57.6,2700.0,50.6021,50.6109,50.5933,50.6021,2700.0
2013-01-18 14:00:00,57.59,57.62,57.59,57.62,4800.0,50.5933,50.6197,50.5933,50.6197,4800.0
2013-01-18 14:05:00,57.62,57.72,57.61,57.72,9100.0,50.6197,50.7076,50.6109,50.7076,9100.0
2013-01-18 14:10:00,57.72,57.77,57.72,57.76,7700.0,50.7076,50.7515,50.7076,50.7427,7700.0
2013-01-18 14:15:00,57.76,57.82,57.75,57.82,9900.0,50.7427,50.7954,50.7339,50.7954,9900.0
2013-01-18 14:20:00,57.81,58.0,57.81,58.0,39800.0,50.7866,50.9535,50.7866,50.9535,39800.0
2013-01-18 14:25:00,58.0,58.17,58.0,58.15,35900.0,50.9535,51.1029,50.9535,51.0853,35900.0
2013-01-18 14:30:00,58.15,58.16,58.11,58.11,14700.0,51.0853,51.0941,51.0502,51.0502,14700.0
2013-01-18 14:35:00,58.11,58.16,58.11,58.11,12800.0,51.0502,51.0941,51.0502,51.0502,12800.0
2013-01-18 14:40:00,58.12,58.12,58.05,58.05,16900.0,51.059,51.059,50.9975,50.9975,16900.0
2013-01-18 14:45:00,58.05,58.05,58.0,58.0,9000.0,50.9975,50.9975,50.9535,50.9535,9000.0
2013-01-18 14:50:00,58.0,58.01,57.95,57.96,8600.0,50.9535,50.9623,50.9096,50.9184,8600.0
2013-01-18 14:55:00,57.96,57.97,57.93,57.94,8500.0,50.9184,50.9272,50.892,50.9008,8500.0
2013-01-18 15:00:00,57.95,58.16,57.95,58.13,73900.0,50.9096,51.0941,50.9096,51.0677,73900.0
2013-01-18 15:05:00,58.13,58.23,58.13,58.2,12700.0,51.0677,51.1556,51.0677,51.1292,12700.0
2013-01-18 15:10:00,58.21,58.3,58.2,58.28,13900.0,51.138,51.2171,51.1292,51.1995,13900.0
2013-01-18 15:15:00,58.28,58.4,58.27,58.38,21500.0,51.1995,51.3049,51.1907,51.2874,21500.0
2013-01-18 15:20:00,58.38,58.54,58.36,58.49,50800.0,51.2874,51.4279,51.2698,51.384,50800.0
2013-01-18 15:25:00,58.48,58.64,58.43,58.56,40600.0,51.3752,51.5158,51.3313,51.4455,40600.0
2013-01-18 15:30:00,58.56,58.69,58.48,58.48,45400.0,51.4455,51.5597,51.3752,51.3752,45400.0
2013-01-18 15:35:00,58.47,58.53,58.43,58.47,27700.0,51.3664,51.4191,51.3313,51.3664,27700.0
2013-01-18 15:40:00,58.49,58.53,58.41,58.53,18900.0,51.384,51.4191,51.3137,51.4191,18900.0
2013-01-18 15:45:00,58.53,58.54,58.39,58.45,29000.0,51.4191,51.4279,51.2962,51.3489,29000.0
2013-01-18 15:50:00,58.45,58.45,58.37,58.41,28200.0,51.3489,51.3489,51.2786,51.3137,28200.0
2013-01-18 15:55:00,58.4,58.48,58.36,58.45,51200.0,51.3049,51.3752,51.2698,51.3489,51200.0
2013-01-22 09:30:00,58.28,58.47,58.19,58.19,45600.0,51.1995,51.3664,51.1205,51.1205,45600.0
2013-01-22 09:35:00,58.15,58.27,58.05,58.05,6400.0,51.0853,51.1907,50.9975,50.9975,6400.0
2013-01-22 09:40:00,58.04,58.04,57.94,57.97,7700.0,50.9887,50.9887,50.9008,50.9272,7700.0
2013-01-22 09:45:00,57.98,58.04,57.94,58.0,10100.0,50.936,50.9887,50.9008,50.9535,10100.0
2013-01-22 09:50:00,58.0,58.01,57.9,57.99,8400.0,50.9535,50.9623,50.8657,50.9448,8400.0
2013-01-22 09:55:00,57.99,58.05,57.93,57.93,12700.0,50.9448,50.9975,50.892,50.892,12700.0
2013-01-22 10:00:00,57.88,57.9,57.84,57.89,7100.0,50.8481,50.8657,50.813,50.8569,7100.0
2013-01-22 10:05:00,57.89,57.98,57.89,57.97,2900.0,50.8569,50.936,50.8569,50.9272,2900.0
2013-01-22 10:10:00,57.97,57.99,57.94,57.96,13100.0,50.9272,50.9448,50.9008,50.9184,13100.0
2013-01-22 10:15:00,57.96,58.07,57.96,58.06,10900.0,50.9184,51.015,50.9184,51.0062,10900.0
2013-01-22 10:20:00,58.06,58.06,58.0,58.03,6900.0,51.0062,51.0062,50.9535,50.9799,6900.0
2013-01-22 10:25:00,58.06,58.08,58.01,58.07,8200.0,51.0062,51.0238,50.9623,51.015,8200.0
2013-01-22 10:30:00,58.07,58.1,58.07,58.07,9200.0,51.015,51.0414,51.015,51.015,9200.0
2013-01-22 10:35:00,58.07,58.16,58.07,58.1,9000.0,51.015,51.0941,51.015,51.0414,9000.0
2013-01-22 10:40:00,58.09,58.12,58.04,58.08,10100.0,51.0326,51.059,50.9887,51.0238,10100.0
2013-01-22 10:45:00,58.09,58.18,58.09,58.14,12600.0,51.0326,51.1117,51.0326,51.0765,12600.0
2013-01-22 10:50:00,58.15,58.22,58.14,58.2,14600.0,51.0853,51.1468,51.0765,51.1292,14600.0
2013-01-22 10:55:00,58.21,58.25,58.16,58.16,88700.0,51.138,51.1732,51.0941,51.0941,88700.0
2013-01-22 11:00:00,58.16,58.17,58.06,58.07,20300.0,51.0941,51.1029,51.0062,51.015,20300.0
2013-01-22 11:05:00,58.07,58.07,57.96,57.97,9700.0,51.015,51.015,50.9184,50.9272,9700.0
2013-01-22 11:10:00,57.98,58.03,57.97,57.99,13900.0,50.936,50.9799,50.9272,50.9448,13900.0
2013-01-22 11:15:00,57.99,57.99,57.95,57.98,14900.0,50.9448,50.9448,50.9096,50.936,14900.0
2013-01-22 11:20:00,57.98,58.07,57.98,58.02,6400.0,50.936,51.015,50.936,50.9711,6400.0
2013-01-22 11:25:00,58.03,58.03,57.97,57.97,6100.0,50.9799,50.9799,50.9272,50.9272,6100.0
2013-01-22 11:30:00,57.97,58.07,57.97,58.07,5000.0,50.9272,51.015,50.9272,51.015,5000.0
2013-01-22 11:35:00,58.06,58.07,58.0,58.0,7400.0,51.0062,51.015,50.9535,50.9535,7400.0
2013-01-22 11:40:00,57.99,58.03,57.99,58.0,4900.0,50.9448,50.9799,50.9448,50.9535,4900.0
2013-01-22 11:45:00,57.98,58.0,57.96,58.0,7000.0,50.936,50.9535,50.9184,50.9535,7000.0
2013-01-22 11:50:00,58.0,58.09,58.0,58.09,8800.0,50.9535,51.0326,50.9535,51.0326,8800.0
2013-01-22 11:55:00,58.09,58.09,58.0,58.0,27800.0,51.0326,51.0326,50.9535,50.9535,27800.0
2013-01-22 12:00:00,58.0,58.05,57.97,57.98,16600.0,50.9535,50.9975,50.9272,50.936,16600.0
2013-01-22 12:05:00,57.98,58.0,57.98,57.98,4200.0,50.936,50.9535,50.936,50.936,4200.0
2013-01-22 12:10:00,57.98,58.0,57.97,58.0,9200.0,50.936,50.9535,50.9272,50.9535,9200.0
2013-01-22 12:15:00,58.0,58.03,57.98,57.98,14600.0,50.9535,50.9799,50.936,50.936,14600.0
2013-01-22 12:20:00,57.98,58.01,57.98,57.99,9700.0,50.936,50.9623,50.936,50.9448,9700.0
2013-01-22 12:25:00,57.98,58.01,57.97,57.98,12900.0,50.936,50.9623,50.9272,50.936,12900.0
2013-01-22 12:30:00,57.99,58.01,57.98,57.99,12000.0,50.9448,50.9623,50.936,50.9448,12000.0
2013-01-22 12:35:00,57.99,58.01,57.99,58.0,10600.0,50.9448,50.9623,50.9448,50.9535,10600.0
2013-01-22 12:40:00,58.0,58.01,57.99,58.0,18800.0,50.9535,50.9623,50.9448,50.9535,18800.0
2013-01-22 12:45:00,58.0,58.01,57.97,58.01,18600.0,50.9535,50.9623,50.9272,50.9623,18600.0
2013-01-22 12:50:00,58.0,58.01,57.97,57.98,13800.0,50.9535,50.9623,50.9272,50.936,13800.0
2013-01-22 12:55:00,57.99,58.0,57.97,57.98,9200.0,50.9448,50.9535,50.9272,50.936,9200.0
2013-01-22 13:00:00,57.98,58.0,57.98,58.0,8200.0,50.936,50.9535,50.936,50.9535,8200.0
2013-01-22 13:05:00,58.0,58.01,57.99,58.0,8800.0,50.9535,50.9623,50.9448,50.9535,8800.0
2013-01-22 13:10:00,58.0,58.02,58.0,58.01,8300.0,50.9535,50.9711,50.9535,50.9623,8300.0
2013-01-22 13:15:00,58.01,58.02,57.98,57.98,23100.0,50.9623,50.9711,50.936,50.936,23100.0
2013-01-22 13:20:00,57.98,58.02,57.98,58.01,10100.0,50.936,50.9711,50.936,50.9623,10100.0
2013-01-22 13:25:00,58.01,58.06,58.0,58.0,12700.0,50.9623,51.0062,50.9535,50.9535,12700.0
2013-01-22 13:30:00,58.0,58.01,58.0,58.01,3300.0,50.9535,50.9623,50.9535,50.9623,3300.0
2013-01-22 13:35:00,58.0,58.03,58.0,58.0,9300.0,50.9535,50.9799,50.9535,50.9535,9300.0
2013-01-22 13:40:00,58.0,58.03,58.0,58.03,2900.0,50.9535,50.9799,50.9535,50.9799,2900.0
2013-01-22 13:45:00,58.03,58.03,58.01,58.02,14900.0,50.9799,50.9799,50.9623,50.9711,14900.0
2013-01-22 13:50:00,58.02,58.04,58.01,58.02,13700.0,50.9711,50.9887,50.9623,50.9711,13700.0
2013-01-22 13:55:00,58.02,58.04,58.01,58.03,9600.0,50.9711,50.9887,50.9623,50.9799,9600.0
2013-01-22 14:00:00,58.04,58.19,58.03,58.19,11400.0,50.9887,51.1205,50.9799,51.1205,11400.0
2013-01-22 14:05:00,58.2,58.24,58.18,58.21,13300.0,51.1292,51.1644,51.1117,51.138,13300.0
2013-01-22 14:10:00,58.2,58.2,58.16,58.18,4400.0,51.1292,51.1292,51.0941,51.1117,4400.0
2013-01-22 14:15:00,58.18,58.2,58.16,58.16,4500.0,51.1117,51.1292,51.0941,51.0941,4500.0
2013-01-22 14:20:00,58.16,58.16,58.15,58.16,2700.0,51.0941,51.0941,51.0853,51.0941,2700.0
2013-01-22 14:25:00,58.16,58.18,58.16,58.17,4200.0,51.0941,51.1117,51.0941,51.1029,4200.0
2013-01-22 14:30:00,58.17,58.18,58.08,58.1,17300.0,51.1029,51.1117,51.0238,51.0414,17300.0
2013-01-22 14:35:00,58.09,58.11,58.07,58.09,16000.0,51.0326,51.0502,51.015,51.0326,16000.0
2013-01-22 14:40:00,58.08,58.09,58.08,58.09,4800.0,51.0238,51.0326,51.0238,51.0326,4800.0
2013-01-22 14:45:00,58.08,58.16,58.08,58.16,10400.0,51.0238,51.0941,51.0238,51.0941,10400.0
2013-01-22 14:50:00,58.16,58.18,58.16,58.17,5400.0,51.0941,51.1117,51.0941,51.1029,5400.0
2013-01-22 14:55:00,58.16,58.2,58.16,58.2,9800.0,51.0941,51.1292,51.0941,51.1292,9800.0
2013-01-22 15:00:00,58.18,58.2,58.18,58.19,6300.0,51.1117,51.1292,51.1117,51.1205,6300.0
2013-01-22 15:05:00,58.2,58.21,58.18,58.19,10900.0,51.1292,51.138,51.1117,51.1205,10900.0
2013-01-22 15:10:00,58.19,58.23,58.19,58.21,10900.0,51.1205,51.1556,51.1205,51.138,10900.0
2013-01-22 15:15:00,58.22,58.27,58.21,58.24,11300.0,51.1468,51.1907,51.138,51.1644,11300.0
2013-01-22 15:20:00,58.25,58.26,58.21,58.25,10300.0,51.1732,51.1819,51.138,51.1732,10300.0
2013-01-22 15:25:00,58.25,58.26,58.24,58.24,10600.0,51.1732,51.1819,51.1644,51.1644,10600.0
2013-01-22 15:30:00,58.23,58.25,58.23,58.25,8200.0,51.1556,51.1732,51.1556,51.1732,8200.0
2013-01-22 15:35:00,58.24,58.3,58.24,58.29,11500.0,51.1644,51.2171,51.1644,51.2083,11500.0
2013-01-22 15:40:00,58.29,58.3,58.24,58.26,16600.0,51.2083,51.2171,51.1644,51.1819,16600.0
2013-01-22 15:45:00,58.26,58.26,58.19,58.21,50500.0,51.1819,51.1819,51.1205,51.138,50500.0
2013-01-22 15:50:00,58.21,58.25,58.2,58.25,12600.0,51.138,51.1732,51.1292,51.1732,12600.0
2013-01-22 15:55:00,58.25,58.25,58.23,58.25,26900.0,51.1732,51.1732,51.1556,51.1732,26900.0
2013-01-23 09:30:00,58.13,58.41,58.13,58.29,23900.0,51.0677,51.3137,51.0677,51.2083,23900.0
2013-01-23 09:35:00,58.29,58.29,58.22,58.28,11700.0,51.2083,51.2083,51.1468,51.1995,11700.0
2013-01-23 09:40:00,58.3,58.34,58.27,58.31,6500.0,51.2171,51.2522,51.1907,51.2259,6500.0
2013-01-23 09:45:00,58.26,58.3,58.21,58.3,5600.0,51.1819,51.2171,51.138,51.2171,5600.0
2013-01-23 09:50:00,58.33,58.33,58.22,58.22,4800.0,51.2434,51.2434,51.1468,51.1468,4800.0
2013-01-23 09:55:00,58.21,58.29,58.21,58.29,3400.0,51.138,51.2083,51.138,51.2083,3400.0
2013-01-23 10:00:00,58.31,58.32,58.25,58.28,5400.0,51.2259,51.2347,51.1732,51.1995,5400.0
2013-01-23 10:05:00,58.28,58.28,58.19,58.25,5500.0,51.1995,51.1995,51.1205,51.1732,5500.0
2013-01-23 10:10:00,58.25,58.32,58.23,58.3,3700.0,51.1732,51.2347,51.1556,51.2171,3700.0
2013-01-23 10:15:00,58.3,58.33,58.25,58.27,10800.0,51.2171,51.2434,51.1732,51.1907,10800.0
2013-01-23 10:20:00,58.27,58.28,58.25,58.25,5800.0,51.1907,51.1995,51.1732,51.1732,5800.0
2013-01-23 10:25:00,58.23,58.23,58.18,58.21,3600.0,51.1556,51.1556,51.1117,51.138,3600.0
2013-01-23 10:30:00,58.18,58.18,58.06,58.06,5000.0,51.1117,51.1117,51.0062,51.0062,5000.0
2013-01-23 10:35:00,58.08,58.08,57.96,57.96,7300.0,51.0238,51.0238,50.9184,50.9184,7300.0
2013-01-23 10:40:00,57.98,57.99,57.91,57.91,7900.0,50.936,50.9448,50.8745,50.8745,7900.0
2013-01-23 10:45:00,57.93,57.98,57.91,57.98,4500.0,50.892,50.936,50.8745,50.936,4500.0
2013-01-23 10:50:00,58.0,58.0,57.93,57.93,12500.0,50.9535,50.9535,50.892,50.892,12500.0
2013-01-23 10:55:00,57.92,57.92,57.86,57.88,6000.0,50.8833,50.8833,50.8305,50.8481,6000.0
2013-01-23 11:00:00,57.86,57.99,57.84,57.91,6800.0,50.8305,50.9448,50.813,50.8745,6800.0
2013-01-23 11:05:00,57.96,57.99,57.93,57.99,2600.0,50.9184,50.9448,50.892,50.9448,2600.0
2013-01-23 11:10:00,58.02,58.05,58.01,58.04,2600.0,50.9711,50.9975,50.9623,50.9887,2600.0
2013-01-23 11:15:00,58.05,58.13,58.05,58.13,5100.0,50.9975,51.0677,50.9975,51.0677,5100.0
2013-01-23 11:20:00,58.13,58.13,58.07,58.08,6800.0,51.0677,51.0677,51.015,51.0238,6800.0
2013-01-23 11:25:00,58.07,58.07,58.04,58.05,3200.0,51.015,51.015,50.9887,50.9975,3200.0
2013-01-23 11:30:00,58.03,58.1,58.02,58.08,2900.0,50.9799,51.0414,50.9711,51.0238,2900.0
2013-01-23 11:35:00,58.09,58.1,58.07,58.08,12200.0,51.0326,51.0414,51.015,51.0238,12200.0
2013-01-23 11:40:00,58.09,58.1,58.07,58.08,1500.0,51.0326,51.0414,51.015,51.0238,1500.0
2013-01-23 11:45:00,58.08,58.09,58.07,58.09,1200.0,51.0238,51.0326,51.015,51.0326,1200.0
2013-01-23 11:50:00,58.11,58.12,58.1,58.12,2300.0,51.0502,51.059,51.0414,51.059,2300.0
2013-01-23 11:55:00,58.11,58.13,58.11,58.13,6900.0,51.0502,51.0677,51.0502,51.0677,6900.0
2013-01-23 12:00:00,58.14,58.15,58.13,58.13,2500.0,51.0765,51.0853,51.0677,51.0677,2500.0
2013-01-23 12:05:00,58.13,58.15,58.06,58.06,9300.0,51.0677,51.0853,51.0062,51.0062,9300.0
2013-01-23 12:10:00,58.08,58.09,58.07,58.07,1700.0,51.0238,51.0326,51.015,51.015,1700.0
2013-01-23 12:15:00,58.08,58.08,58.07,58.08,1000.0,51.0238,51.0238,51.015,51.0238,1000.0
2013-01-23 12:20:00,58.08,58.08,58.07,58.08,2200.0,51.0238,51.0238,51.015,51.0238,2200.0
2013-01-23 12:25:00,58.07,58.08,58.07,58.08,1300.0,51.015,51.0238,51.015,51.0238,1300.0
2013-01-23 12:30:00,58.08,58.09,58.04,58.09,12800.0,51.0238,51.0326,50.9887,51.0326,12800.0
2013-01-23 12:35:00,58.1,58.11,58.07,58.08,3200.0,51.0414,51.0502,51.015,51.0238,3200.0
2013-01-23 12:40:00,58.08,58.11,58.08,58.11,700.0,51.0238,51.0502,51.0238,51.0502,700.0
2013-01-23 12:45:00,58.1,58.12,58.1,58.11,500.0,51.0414,51.059,51.0414,51.0502,500.0
2013-01-23 12:50:00,58.11,58.12,58.08,58.12,2000.0,51.0502,51.059,51.0238,51.059,2000.0
2013-01-23 12:55:00,58.13,58.16,58.12,58.16,2600.0,51.0677,51.0941,51.059,51.0941,2600.0
2013-01-23 13:00:00,58.16,58.19,58.15,58.18,8600.0,51.0941,51.1205,51.0853,51.1117,8600.0
2013-01-23 13:05:00,58.17,58.18,58.0,58.0,24600.0,51.1029,51.1117,50.9535,50.9535,24600.0
2013-01-23 13:10:00,57.99,58.0,57.99,57.99,2900.0,50.9448,50.9535,50.9448,50.9448,2900.0
2013-01-23 13:15:00,57.98,58.0,57.98,57.99,3000.0,50.936,50.9535,50.936,50.9448,3000.0
2013-01-23 13:20:00,58.0,58.05,58.0,58.05,6000.0,50.9535,50.9975,50.9535,50.9975,6000.0
2013-01-23 13:25:00,58.06,58.08,58.04,58.08,2900.0,51.0062,51.0238,50.9887,51.0238,2900.0
2013-01-23 13:30:00,58.08,58.11,58.05,58.11,3400.0,51.0238,51.0502,50.9975,51.0502,3400.0
2013-01-23 13:35:00,58.1,58.13,58.1,58.13,2300.0,51.0414,51.0677,51.0414,51.0677,2300.0
2013-01-23 13:40:00,58.13,58.14,58.11,58.14,1100.0,51.0677,51.0765,51.0502,51.0765,1100.0
2013-01-23 13:45:00,58.13,58.16,58.13,58.16,1400.0,51.0677,51.0941,51.0677,51.0941,1400.0
2013-01-23 13:50:00,58.15,58.17,58.15,58.16,2200.0,51.0853,51.1029,51.0853,51.0941,2200.0
2013-01-23 13:55:00,58.16,58.16,58.15,58.16,1600.0,51.0941,51.0941,51.0853,51.0941,1600.0
2013-01-23 14:00:00,58.15,58.16,58.14,58.14,5700.0,51.0853,51.0941,51.0765,51.0765,5700.0
2013-01-23 14:05:00,58.14,58.16,58.14,58.15,3200.0,51.0765,51.0941,51.0765,51.0853,3200.0
2013-01-23 14:10:00,58.16,58.18,58.15,58.15,9900.0,51.0941,51.1117,51.0853,51.0853,9900.0
2013-01-23 14:15:00,58.16,58.16,58.14,58.15,3800.0,51.0941,51.0941,51.0765,51.0853,3800.0
2013-01-23 14:20:00,58.14,58.14,58.12,58.13,4700.0,51.0765,51.0765,51.059,51.0677,4700.0
2013-01-23 14:25:00,58.12,58.13,58.12,58.13,1200.0,51.059,51.0677,51.059,51.0677,1200.0
2013-01-23 14:30:00,58.12,58.14,58.12,58.14,4400.0,51.059,51.0765,51.059,51.0765,4400.0
2013-01-23 14:35:00,58.13,58.14,58.12,58.12,3200.0,51.0677,51.0765,51.059,51.059,3200.0
2013-01-23 14:40:00,58.12,58.13,58.12,58.12,4200.0,51.059,51.0677,51.059,51.059,4200.0
2013-01-23 14:45:00,58.12,58.14,58.07,58.12,21400.0,51.059,51.0765,51.015,51.059,21400.0
2013-01-23 14:50:00,58.12,58.13,58.11,58.12,7100.0,51.059,51.0677,51.0502,51.059,7100.0
2013-01-23 14:55:00,58.13,58.19,58.13,58.17,4100.0,51.0677,51.1205,51.0677,51.1029,4100.0
2013-01-23 15:00:00,58.18,58.18,58.14,58.16,8200.0,51.1117,51.1117,51.0765,51.0941,8200.0
2013-01-23 15:05:00,58.16,58.16,58.12,58.13,13000.0,51.0941,51.0941,51.059,51.0677,13000.0
2013-01-23 15:10:00,58.12,58.12,58.11,58.12,3300.0,51.059,51.059,51.0502,51.059,3300.0
2013-01-23 15:15:00,58.11,58.13,58.1,58.13,6300.0,51.0502,51.0677,51.0414,51.0677,6300.0
2013-01-23 15:20:00,58.12,58.13,58.1,58.1,8800.0,51.059,51.0677,51.0414,51.0414,8800.0
2013-01-23 15:25:00,58.1,58.11,58.09,58.1,5900.0,51.0414,51.0502,51.0326,51.0414,5900.0
2013-01-23 15:30:00,58.1,58.12,58.09,58.12,3600.0,51.0414,51.059,51.0326,51.059,3600.0
2013-01-23 15:35:00,58.11,58.17,58.11,58.17,11200.0,51.0502,51.1029,51.0502,51.1029,11200.0
2013-01-23 15:40:00,58.16,58.16,58.09,58.13,12200.0,51.0941,51.0941,51.0326,51.0677,12200.0
2013-01-23 15:45:00,58.13,58.17,58.12,58.14,14200.0,51.0677,51.1029,51.059,51.0765,14200.0
2013-01-23 15:50:00,58.14,58.15,58.12,58.14,14900.0,51.0765,51.0853,51.059,51.0765,14900.0
2013-01-23 15:55:00,58.14,58.16,58.13,58.15,48000.0,51.0765,51.0941,51.0677,51.0853,48000.0
2013-01-24 09:30:00,57.98,59.0,57.98,58.97,24200.0,50.936,51.832,50.936,51.8057,24200.0
2013-01-24 09:35:00,58.92,59.02,58.69,59.02,6500.0,51.7618,51.8496,51.5597,51.8496,6500.0
2013-01-24 09:40:00,58.98,59.08,58.9,59.08,13800.0,51.8145,51.9023,51.7442,51.9023,13800.0
2013-01-24 09:45:00,59.07,59.1,58.97,59.01,5500.0,51.8935,51.9199,51.8057,51.8408,5500.0
2013-01-24 09:50:00,58.99,58.99,58.94,58.98,8000.0,51.8233,51.8233,51.7793,51.8145,8000.0
2013-01-24 09:55:00,59.0,59.06,58.92,58.99,5700.0,51.832,51.8848,51.7618,51.8233,5700.0
2013-01-24 10:00:00,58.96,59.13,58.94,59.13,8800.0,51.7969,51.9463,51.7793,51.9463,8800.0
2013-01-24 10:05:00,59.15,59.18,59.04,59.05,9400.0,51.9638,51.9902,51.8672,51.876,9400.0
2013-01-24 10:10:00,59.05,59.05,58.97,59.0,7000.0,51.876,51.876,51.8057,51.832,7000.0
2013-01-24 10:15:00,59.02,59.02,58.92,59.0,3200.0,51.8496,51.8496,51.7618,51.832,3200.0
2013-01-24 10:20:00,59.0,59.02,58.98,58.99,5800.0,51.832,51.8496,51.8145,51.8233,5800.0
2013-01-24 10:25:00,58.98,59.06,58.96,58.99,3400.0,51.8145,51.8848,51.7969,51.8233,3400.0
2013-01-24 10:30:00,58.97,59.0,58.93,58.97,3900.0,51.8057,51.832,51.7705,51.8057,3900.0
2013-01-24 10:35:00,58.97,58.97,58.89,58.92,6500.0,51.8057,51.8057,51.7354,51.7618,6500.0
2013-01-24 10:40:00,58.92,59.04,58.92,59.0,47900.0,51.7618,51.8672,51.7618,51.832,47900.0
2013-01-24 10:45:00,59.0,59.16,58.97,59.15,48600.0,51.832,51.9726,51.8057,51.9638,48600.0
2013-01-24 10:50:00,59.15,59.25,59.15,59.25,4000.0,51.9638,52.0517,51.9638,52.0517,4000.0
2013-01-24 10:55:00,59.25,59.25,59.16,59.16,3100.0,52.0517,52.0517,51.9726,51.9726,3100.0
2013-01-24 11:00:00,59.19,59.24,59.13,59.22,12300.0,51.999,52.0429,51.9463,52.0253,12300.0
2013-01-24 11:05:00,59.21,59.24,59.19,59.22,2300.0,52.0165,52.0429,51.999,52.0253,2300.0
2013-01-24 11:10:00,59.19,59.21,59.18,59.18,15300.0,51.999,52.0165,51.9902,51.9902,15300.0
2013-01-24 11:15:00,59.19,59.3,59.19,59.27,19400.0,51.999,52.0956,51.999,52.0692,19400.0
2013-01-24 11:20:00,59.26,59.27,59.25,59.27,5700.0,52.0605,52.0692,52.0517,52.0692,5700.0
2013-01-24 11:25:00,59.27,59.27,59.2,59.22,7400.0,52.0692,52.0692,52.0077,52.0253,7400.0
2013-01-24 11:30:00,59.22,59.25,59.2,59.2,4700.0,52.0253,52.0517,52.0077,52.0077,4700.0
2013-01-24 11:35:00,59.2,59.2,59.11,59.12,5700.0,52.0077,52.0077,51.9287,51.9375,5700.0
2013-01-24 11:40:00,59.11,59.12,59.03,59.08,4800.0,51.9287,51.9375,51.8584,51.9023,4800.0
2013-01-24 11:45:00,59.08,59.15,59.07,59.1,3300.0,51.9023,51.9638,51.8935,51.9199,3300.0
2013-01-24 11:50:00,59.11,59.18,59.11,59.13,4200.0,51.9287,51.9902,51.9287,51.9463,4200.0
2013-01-24 11:55:00,59.1,59.13,59.01,59.05,22300.0,51.9199,51.9463,51.8408,51.876,22300.0
2013-01-24 12:00:00,59.04,59.09,59.03,59.05,6400.0,51.8672,51.9111,51.8584,51.876,6400.0
2013-01-24 12:05:00,59.07,59.12,59.04,59.12,4200.0,51.8935,51.9375,51.8672,51.9375,4200.0
2013-01-24 12:10:00,59.12,59.19,59.1,59.18,4800.0,51.9375,51.999,51.9199,51.9902,4800.0
2013-01-24 12:15:00,59.18,59.21,59.06,59.08,4000.0,51.9902,52.0165,51.8848,51.9023,4000.0
2013-01-24 12:20:00,59.09,59.1,59.07,59.1,1100.0,51.9111,51.9199,51.8935,51.9199,1100.0
2013-01-24 12:25:00,59.12,59.15,59.12,59.14,2000.0,51.9375,51.9638,51.9375,51.955,2000.0
2013-01-24 12:30:00,59.14,59.14,59.02,59.05,2700.0,51.955,51.955,51.8496,51.876,2700.0
2013-01-24 12:35:00,59.0,59.02,58.93,58.93,1900.0,51.832,51.8496,51.7705,51.7705,1900.0
2013-01-24 12:40:00,58.9,58.97,58.9,58.94,2500.0,51.7442,51.8057,51.7442,51.7793,2500.0
2013-01-24 12:45:00,58.95,58.97,58.92,58.92,2700.0,51.7881,51.8057,51.7618,51.7618,2700.0
2013-01-24 12:50:00,58.94,58.95,58.9,58.93,2000.0,51.7793,51.7881,51.7442,51.7705,2000.0
2013-01-24 12:55:00,58.91,58.93,58.86,58.86,1900.0,51.753,51.7705,51.7091,51.7091,1900.0
2013-01-24 13:00:00,58.85,58.95,58.85,58.92,4400.0,51.7003,51.7881,51.7003,51.7618,4400.0
2013-01-24 13:05:00,58.9,58.92,58.88,58.92,1300.0,51.7442,51.7618,51.7266,51.7618,1300.0
2013-01-24 13:10:00,58.95,58.98,58.95,58.97,3600.0,51.7881,51.8145,51.7881,51.8057,3600.0
2013-01-24 13:15:00,58.95,58.96,58.92,58.95,1900.0,51.7881,51.7969,51.7618,51.7881,1900.0
2013-01-24 13:20:00,58.96,59.01,58.95,58.95,1900.0,51.7969,51.8408,51.7881,51.7881,1900.0
2013-01-24 13:25:00,58.97,58.99,58.93,58.95,1600.0,51.8057,51.8233,51.7705,51.7881,1600.0
2013-01-24 13:30:00,58.97,58.98,58.89,58.91,3100.0,51.8057,51.8145,51.7354,51.753,3100.0
2013-01-24 13:35:00,58.93,58.93,58.91,58.92,1700.0,51.7705,51.7705,51.753,51.7618,1700.0
2013-01-24 13:40:00,58.91,58.91,58.67,58.69,20100.0,51.753,51.753,51.5421,51.5597,20100.0
2013-01-24 13:45:00,58.68,58.7,58.52,58.52,11600.0,51.5509,51.5685,51.4104,51.4104,11600.0
2013-01-24 13:50:00,58.54,58.61,58.53,58.58,7400.0,51.4279,51.4894,51.4191,51.4631,7400.0
2013-01-24 13:55:00,58.56,58.59,58.51,58.52,5200.0,51.4455,51.4719,51.4016,51.4104,5200.0
2013-01-24 14:00:00,58.52,58.63,58.52,58.62,2500.0,51.4104,51.507,51.4104,51.4982,2500.0
2013-01-24 14:05:00,58.61,58.65,58.58,58.64,8200.0,51.4894,51.5246,51.4631,51.5158,8200.0
2013-01-24 14:10:00,58.65,58.65,58.64,58.65,2700.0,51.5246,51.5246,51.5158,51.5246,2700.0
2013-01-24 14:15:00,58.65,58.65,58.63,58.64,3000.0,51.5246,51.5246,51.507,51.5158,3000.0
2013-01-24 14:20:00,58.64,58.65,58.62,58.65,4000.0,51.5158,51.5246,51.4982,51.5246,4000.0
2013-01-24 14:25:00,58.64,58.79,58.64,58.77,10800.0,51.5158,51.6476,51.5158,51.63,10800.0
2013-01-24 14:30:00,58.77,58.9,58.76,58.86,7100.0,51.63,51.7442,51.6212,51.7091,7100.0
2013-01-24 14:35:00,58.86,58.92,58.84,58.88,8600.0,51.7091,51.7618,51.6915,51.7266,8600.0
2013-01-24 14:40:00,58.91,58.96,58.89,58.96,5600.0,51.753,51.7969,51.7354,51.7969,5600.0
2013-01-24 14:45:00,58.96,58.99,58.94,58.97,4700.0,51.7969,51.8233,51.7793,51.8057,4700.0
2013-01-24 14:50:00,58.96,58.97,58.86,58.89,17800.0,51.7969,51.8057,51.7091,51.7354,17800.0
2013-01-24 14:55:00,58.88,58.88,58.86,58.87,2700.0,51.7266,51.7266,51.7091,51.7178,2700.0
2013-01-24 15:00:00,58.85,58.86,58.83,58.85,6000.0,51.7003,51.7091,51.6827,51.7003,6000.0
2013-01-24 15:05:00,58.84,58.89,58.83,58.87,4900.0,51.6915,51.7354,51.6827,51.7178,4900.0
2013-01-24 15:10:00,58.89,58.95,58.89,58.95,5400.0,51.7354,51.7881,51.7354,51.7881,5400.0
2013-01-24 15:15:00,58.96,59.02,58.96,58.98,5700.0,51.7969,51.8496,51.7969,51.8145,5700.0
2013-01-24 15:20:00,58.99,59.02,58.98,59.02,5300.0,51.8233,51.8496,51.8145,51.8496,5300.0
2013-01-24 15:25:00,59.02,59.08,59.01,59.06,6400.0,51.8496,51.9023,51.8408,51.8848,6400.0
2013-01-24 15:30:00,59.07,59.11,59.06,59.08,8700.0,51.8935,51.9287,51.8848,51.9023,8700.0
2013-01-24 15:35:00,59.07,59.14,59.07,59.1,7800.0,51.8935,51.955,51.8935,51.9199,7800.0
2013-01-24 15:40:00,59.1,59.13,59.1,59.12,10700.0,51.9199,51.9463,51.9199,51.9375,10700.0
2013-01-24 15:45:00,59.11,59.12,59.02,59.04,11700.0,51.9287,51.9375,51.8496,51.8672,11700.0
2013-01-24 15:50:00,59.05,59.05,58.97,58.97,14300.0,51.876,51.876,51.8057,51.8057,14300.0
2013-01-24 15:55:00,58.98,59.08,58.95,59.05,32500.0,51.8145,51.9023,51.7881,51.876,32500.0
2013-01-25 09:30:00,59.19,59.19,58.93,59.14,9000.0,51.999,51.999,51.7705,51.955,9000.0
2013-01-25 09:35:00,59.03,59.13,59.01,59.01,3400.0,51.8584,51.9463,51.8408,51.8408,3400.0
2013-01-25 09:40:00,59.03,59.06,58.88,58.98,6800.0,51.8584,51.8848,51.7266,51.8145,6800.0
2013-01-25 09:45:00,58.97,58.97,58.81,58.81,7300.0,51.8057,51.8057,51.6651,51.6651,7300.0
2013-01-25 09:50:00,58.85,58.87,58.79,58.79,3800.0,51.7003,51.7178,51.6476,51.6476,3800.0
2013-01-25 09:55:00,58.77,58.84,58.74,58.8,7500.0,51.63,51.6915,51.6036,51.6563,7500.0
2013-01-25 10:00:00,58.77,58.78,58.63,58.69,6000.0,51.63,51.6388,51.507,51.5597,6000.0
2013-01-25 10:05:00,58.73,58.79,58.7,58.79,4300.0,51.5948,51.6476,51.5685,51.6476,4300.0
2013-01-25 10:10:00,58.8,58.85,58.8,58.85,3600.0,51.6563,51.7003,51.6563,51.7003,3600.0
2013-01-25 10:15:00,58.8,58.84,58.79,58.79,5200.0,51.6563,51.6915,51.6476,51.6476,5200.0
2013-01-25 10:20:00,58.83,58.89,58.79,58.83,4600.0,51.6827,51.7354,51.6476,51.6827,4600.0
2013-01-25 10:25:00,58.83,58.83,58.7,58.73,4300.0,51.6827,51.6827,51.5685,51.5948,4300.0
2013-01-25 10:30:00,58.69,58.72,58.69,58.7,2200.0,51.5597,51.5861,51.5597,51.5685,2200.0
2013-01-25 10:35:00,58.68,58.73,58.65,58.72,4800.0,51.5509,51.5948,51.5246,51.5861,4800.0
2013-01-25 10:40:00,58.71,58.83,58.71,58.79,4500.0,51.5773,51.6827,51.5773,51.6476,4500.0
2013-01-25 10:45:00,58.76,58.79,58.72,58.72,1000.0,51.6212,51.6476,51.5861,51.5861,1000.0
2013-01-25 10:50:00,58.74,58.78,58.74,58.78,1600.0,51.6036,51.6388,51.6036,51.6388,1600.0
2013-01-25 10:55:00,58.79,58.79,58.78,58.78,500.0,51.6476,51.6476,51.6388,51.6388,500.0
2013-01-25 11:00:00,58.78,58.86,58.78,58.8,5900.0,51.6388,51.7091,51.6388,51.6563,5900.0
2013-01-25 11:05:00,58.79,58.82,58.79,58.79,5300.0,51.6476,51.6739,51.6476,51.6476,5300.0
2013-01-25 11:10:00,58.79,58.8,58.78,58.78,3300.0,51.6476,51.6563,51.6388,51.6388,3300.0
2013-01-25 11:15:00,58.79,58.8,58.73,58.74,4300.0,51.6476,51.6563,51.5948,51.6036,4300.0
2013-01-25 11:20:00,58.72,58.73,58.71,58.73,2900.0,51.5861,51.5948,51.5773,51.5948,2900.0
2013-01-25 11:25:00,58.73,58.76,58.71,58.76,3500.0,51.5948,51.6212,51.5773,51.6212,3500.0
2013-01-25 11:30:00,58.75,58.77,58.75,58.75,2600.0,51.6124,51.63,51.6124,51.6124,2600.0
2013-01-25 11:35:00,58.76,58.8,58.76,58.78,3400.0,51.6212,51.6563,51.6212,51.6388,3400.0
2013-01-25 11:40:00,58.79,58.81,58.79,58.81,1200.0,51.6476,51.6651,51.6476,51.6651,1200.0
2013-01-25 11:45:00,58.81,58.82,58.8,58.82,2200.0,51.6651,51.6739,51.6563,51.6739,2200.0
2013-01-25 11:50:00,58.84,58.84,58.77,58.77,4600.0,51.6915,51.6915,51.63,51.63,4600.0
2013-01-25 11:55:00,58.79,58.8,58.76,58.8,2900.0,51.6476,51.6563,51.6212,51.6563,2900.0
2013-01-25 12:00:00,58.79,58.8,58.77,58.8,2700.0,51.6476,51.6563,51.63,51.6563,2700.0
2013-01-25 12:05:00,58.8,58.87,58.8,58.87,2400.0,51.6563,51.7178,51.6563,51.7178,2400.0
2013-01-25 12:10:00,58.88,58.88,58.86,58.87,2400.0,51.7266,51.7266,51.7091,51.7178,2400.0
2013-01-25 12:15:00,58.88,58.9,58.87,58.9,1600.0,51.7266,51.7442,51.7178,51.7442,1600.0
2013-01-25 12:20:00,58.9,58.9,58.84,58.85,2100.0,51.7442,51.7442,51.6915,51.7003,2100.0
2013-01-25 12:25:00,58.85,58.85,58.85,58.85,1300.0,51.7003,51.7003,51.7003,51.7003,1300.0
2013-01-25 12:30:00,58.85,58.89,58.85,58.87,3500.0,51.7003,51.7354,51.7003,51.7178,3500.0
2013-01-25 12:35:00,58.88,58.9,58.88,58.9,1600.0,51.7266,51.7442,51.7266,51.7442,1600.0
2013-01-25 12:40:00,58.9,58.9,58.87,58.89,6000.0,51.7442,51.7442,51.7178,51.7354,6000.0
2013-01-25 12:45:00,58.9,58.9,58.87,58.88,600.0,51.7442,51.7442,51.7178,51.7266,600.0
2013-01-25 12:50:00,58.88,58.89,58.87,58.88,3600.0,51.7266,51.7354,51.7178,51.7266,3600.0
2013-01-25 12:55:00,58.87,58.9,58.87,58.89,1700.0,51.7178,51.7442,51.7178,51.7354,1700.0
2013-01-25 13:00:00,58.89,58.89,58.88,58.88,1300.0,51.7354,51.7354,51.7266,51.7266,1300.0
2013-01-25 13:05:00,58.89,58.9,58.89,58.9,700.0,51.7354,51.7442,51.7354,51.7442,700.0
2013-01-25 13:10:00,58.92,58.93,58.92,58.93,1900.0,51.7618,51.7705,51.7618,51.7705,1900.0
2013-01-25 13:15:00,58.94,58.95,58.93,58.94,1600.0,51.7793,51.7881,51.7705,51.7793,1600.0
2013-01-25 13:20:00,58.94,58.97,58.92,58.92,1100.0,51.7793,51.8057,51.7618,51.7618,1100.0
2013-01-25 13:25:00,58.92,58.95,58.92,58.95,400.0,51.7618,51.7881,51.7618,51.7881,400.0
2013-01-25 13:30:00,58.95,58.97,58.95,58.97,1400.0,51.7881,51.8057,51.7881,51.8057,1400.0
2013-01-25 13:35:00,58.96,58.98,58.94,58.94,3500.0,51.7969,51.8145,51.7793,51.7793,3500.0
2013-01-25 13:40:00,58.98,59.0,58.97,59.0,1500.0,51.8145,51.832,51.8057,51.832,1500.0
2013-01-25 13:45:00,58.98,58.99,58.96,58.96,1600.0,51.8145,51.8233,51.7969,51.7969,1600.0
2013-01-25 13:50:00,58.96,58.98,58.96,58.96,1100.0,51.7969,51.8145,51.7969,51.7969,1100.0
2013-01-25 13:55:00,58.97,58.98,58.94,58.98,400.0,51.8057,51.8145,51.7793,51.8145,400.0
2013-01-25 14:00:00,58.99,59.01,58.99,58.99,3100.0,51.8233,51.8408,51.8233,51.8233,3100.0
2013-01-25 14:05:00,59.01,59.03,58.99,59.02,1300.0,51.8408,51.8584,51.8233,51.8496,1300.0
2013-01-25 14:10:00,59.02,59.04,59.01,59.02,3000.0,51.8496,51.8672,51.8408,51.8496,3000.0
2013-01-25 14:15:00,59.03,59.03,58.9,58.92,13100.0,51.8584,51.8584,51.7442,51.7618,13100.0
2013-01-25 14:20:00,58.91,58.93,58.9,58.9,5900.0,51.753,51.7705,51.7442,51.7442,5900.0
2013-01-25 14:25:00,58.93,58.94,58.91,58.93,5300.0,51.7705,51.7793,51.753,51.7705,5300.0
2013-01-25 14:30:00,58.95,58.98,58.95,58.97,2200.0,51.7881,51.8145,51.7881,51.8057,2200.0
2013-01-25 14:35:00,58.97,58.97,58.94,58.94,5100.0,51.8057,51.8057,51.7793,51.7793,5100.0
2013-01-25 14:40:00,58.95,58.95,58.85,58.85,11800.0,51.7881,51.7881,51.7003,51.7003,11800.0
2013-01-25 14:45:00,58.88,58.93,58.88,58.91,3200.0,51.7266,51.7705,51.7266,51.753,3200.0
2013-01-25 14:50:00,58.9,58.9,58.84,58.85,1500.0,51.7442,51.7442,51.6915,51.7003,1500.0
2013-01-25 14:55:00,58.85,58.86,58.82,58.83,3100.0,51.7003,51.7091,51.6739,51.6827,3100.0
2013-01-25 15:00:00,58.82,58.87,58.8,58.84,7200.0,51.6739,51.7178,51.6563,51.6915,7200.0
2013-01-25 15:05:00,58.83,58.83,58.79,58.8,7200.0,51.6827,51.6827,51.6476,51.6563,7200.0
2013-01-25 15:10:00,58.8,58.86,58.8,58.83,6200.0,51.6563,51.7091,51.6563,51.6827,6200.0
2013-01-25 15:15:00,58.82,58.87,58.81,58.85,5400.0,51.6739,51.7178,51.6651,51.7003,5400.0
2013-01-25 15:20:00,58.86,58.9,58.86,58.88,5300.0,51.7091,51.7442,51.7091,51.7266,5300.0
2013-01-25 15:25:00,58.86,58.95,58.86,58.9,8000.0,51.7091,51.7881,51.7091,51.7442,8000.0
2013-01-25 15:30:00,58.91,58.92,58.88,58.91,11100.0,51.753,51.7618,51.7266,51.753,11100.0
2013-01-25 15:35:00,58.89,58.92,58.87,58.91,6500.0,51.7354,51.7618,51.7178,51.753,6500.0
2013-01-25 15:40:00,58.9,58.9,58.81,58.82,6600.0,51.7442,51.7442,51.6651,51.6739,6600.0
2013-01-25 15:45:00,58.81,58.86,58.76,58.83,22600.0,51.6651,51.7091,51.6212,51.6827,22600.0
2013-01-25 15:50:00,58.84,58.9,58.83,58.85,42800.0,51.6915,51.7442,51.6827,51.7003,42800.0
2013-01-25 15:55:00,58.87,58.95,58.85,58.86,60700.0,51.7178,51.7881,51.7003,51.7091,60700.0
2013-01-28 09:30:00,59.14,59.14,58.88,58.93,6600.0,51.955,51.955,51.7266,51.7705,6600.0
2013-01-28 09:35:00,58.93,58.94,58.88,58.9,2600.0,51.7705,51.7793,51.7266,51.7442,2600.0
2013-01-28 09:40:00,58.91,58.91,58.82,58.85,4700.0,51.753,51.753,51.6739,51.7003,4700.0
2013-01-28 09:45:00,58.85,58.85,58.78,58.8,3500.0,51.7003,51.7003,51.6388,51.6563,3500.0
2013-01-28 09:50:00,58.81,58.81,58.78,58.8,1200.0,51.6651,51.6651,51.6388,51.6563,1200.0
2013-01-28 09:55:00,58.77,58.79,58.75,58.76,500.0,51.63,51.6476,51.6124,51.6212,500.0
2013-01-28 10:00:00,58.76,58.81,58.73,58.79,2100.0,51.6212,51.6651,51.5948,51.6476,2100.0
2013-01-28 10:05:00,58.76,58.76,58.64,58.67,3600.0,51.6212,51.6212,51.5158,51.5421,3600.0
2013-01-28 10:10:00,58.68,58.72,58.66,58.72,2500.0,51.5509,51.5861,51.5334,51.5861,2500.0
2013-01-28 10:15:00,58.7,58.75,58.66,58.72,5100.0,51.5685,51.6124,51.5334,51.5861,5100.0
2013-01-28 10:20:00,58.72,58.77,58.71,58.71,7000.0,51.5861,51.63,51.5773,51.5773,7000.0
2013-01-28 10:25:00,58.7,58.73,58.67,58.69,2900.0,51.5685,51.5948,51.5421,51.5597,2900.0
2013-01-28 10:30:00,58.69,58.69,58.65,58.67,1300.0,51.5597,51.5597,51.5246,51.5421,1300.0
2013-01-28 10:35:00,58.67,58.67,58.65,58.67,2100.0,51.5421,51.5421,51.5246,51.5421,2100.0
2013-01-28 10:40:00,58.67,58.69,58.62,58.63,2300.0,51.5421,51.5597,51.4982,51.507,2300.0
2013-01-28 10:45:00,58.63,58.64,58.6,58.6,1400.0,51.507,51.5158,51.4806,51.4806,1400.0
2013-01-28 10:50:00,58.61,58.63,58.59,58.59,3300.0,51.4894,51.507,51.4719,51.4719,3300.0
2013-01-28 10:55:00,58.59,58.6,58.53,58.58,4000.0,51.4719,51.4806,51.4191,51.4631,4000.0
2013-01-28 11:00:00,58.63,58.68,58.61,58.67,3900.0,51.507,51.5509,51.4894,51.5421,3900.0
2013-01-28 11:05:00,58.63,58.63,58.6,58.6,4500.0,51.507,51.507,51.4806,51.4806,4500.0
2013-01-28 11:10:00,58.62,58.64,58.58,58.6,7900.0,51.4982,51.5158,51.4631,51.4806,7900.0
2013-01-28 11:15:00,58.59,58.68,58.58,58.67,4000.0,51.4719,51.5509,51.4631,51.5421,4000.0
2013-01-28 11:20:00,58.67,58.73,58.67,58.68,1200.0,51.5421,51.5948,51.5421,51.5509,1200.0
2013-01-28 11:25:00,58.68,58.7,58.65,58.7,1800.0,51.5509,51.5685,51.5246,51.5685,1800.0
2013-01-28 11:30:00,58.73,58.73,58.63,58.67,4900.0,51.5948,51.5948,51.507,51.5421,4900.0
2013-01-28 11:35:00,58.67,58.68,58.65,58.65,1100.0,51.5421,51.5509,51.5246,51.5246,1100.0
2013-01-28 11:40:00,58.65,58.65,58.63,58.64,1600.0,51.5246,51.5246,51.507,51.5158,1600.0
2013-01-28 11:45:00,58.66,58.66,58.6,58.6,3600.0,51.5334,51.5334,51.4806,51.4806,3600.0
2013-01-28 11:50:00,58.63,58.65,58.63,58.65,2400.0,51.507,51.5246,51.507,51.5246,2400.0
2013-01-28 11:55:00,58.62,58.67,58.62,58.66,2300.0,51.4982,51.5421,51.4982,51.5334,2300.0
2013-01-28 12:00:00,58.66,58.66,58.64,58.64,800.0,51.5334,51.5334,51.5158,51.5158,800.0
2013-01-28 12:05:00,58.65,58.66,58.63,58.64,1700.0,51.5246,51.5334,51.507,51.5158,1700.0
2013-01-28 12:10:00,58.64,58.64,58.64,58.64,400.0,51.5158,51.5158,51.5158,51.5158,400.0
2013-01-28 12:15:00,58.64,58.66,58.61,58.62,3400.0,51.5158,51.5334,51.4894,51.4982,3400.0
2013-01-28 12:20:00,58.62,58.64,58.57,58.57,3300.0,51.4982,51.5158,51.4543,51.4543,3300.0
2013-01-28 12:25:00,58.59,58.59,58.54,58.55,1200.0,51.4719,51.4719,51.4279,51.4367,1200.0
2013-01-28 12:30:00,58.57,58.57,58.54,58.54,2100.0,51.4543,51.4543,51.4279,51.4279,2100.0
2013-01-28 12:35:00,58.56,58.59,58.56,58.59,700.0,51.4455,51.4719,51.4455,51.4719,700.0
2013-01-28 12:40:00,58.59,58.6,58.58,58.59,1700.0,51.4719,51.4806,51.4631,51.4719,1700.0
2013-01-28 12:45:00,58.6,58.63,58.6,58.61,1300.0,51.4806,51.507,51.4806,51.4894,1300.0
2013-01-28 12:50:00,58.62,58.65,58.62,58.65,800.0,51.4982,51.5246,51.4982,51.5246,800.0
2013-01-28 12:55:00,58.65,58.66,58.64,58.66,1100.0,51.5246,51.5334,51.5158,51.5334,1100.0
2013-01-28 13:00:00,58.63,58.64,58.63,58.63,700.0,51.507,51.5158,51.507,51.507,700.0
2013-01-28 13:05:00,58.63,58.64,58.58,58.58,2500.0,51.507,51.5158,51.4631,51.4631,2500.0
2013-01-28 13:10:00,58.55,58.55,58.55,58.55,100.0,51.4367,51.4367,51.4367,51.4367,100.0
2013-01-28 13:15:00,58.56,58.57,58.53,58.54,2500.0,51.4455,51.4543,51.4191,51.4279,2500.0
2013-01-28 13:20:00,58.55,58.55,58.53,58.55,1700.0,51.4367,51.4367,51.4191,51.4367,1700.0
2013-01-28 13:25:00,58.55,58.55,58.54,58.54,5400.0,51.4367,51.4367,51.4279,51.4279,5400.0
2013-01-28 13:30:00,58.54,58.59,58.54,58.57,4200.0,51.4279,51.4719,51.4279,51.4543,4200.0
2013-01-28 13:35:00,58.56,58.63,58.55,58.62,2200.0,51.4455,51.507,51.4367,51.4982,2200.0
2013-01-28 13:40:00,58.62,58.65,58.61,58.61,2000.0,51.4982,51.5246,51.4894,51.4894,2000.0
2013-01-28 13:45:00,58.6,58.64,58.59,58.59,2900.0,51.4806,51.5158,51.4719,51.4719,2900.0
2013-01-28 13:50:00,58.6,58.61,58.56,58.61,2500.0,51.4806,51.4894,51.4455,51.4894,2500.0
2013-01-28 13:55:00,58.58,58.62,58.58,58.59,1400.0,51.4631,51.4982,51.4631,51.4719,1400.0
2013-01-28 14:00:00,58.61,58.61,58.59,58.6,2700.0,51.4894,51.4894,51.4719,51.4806,2700.0
2013-01-28 14:05:00,58.59,58.61,58.58,58.61,3700.0,51.4719,51.4894,51.4631,51.4894,3700.0
2013-01-28 14:10:00,58.61,58.63,58.6,58.63,4000.0,51.4894,51.507,51.4806,51.507,4000.0
2013-01-28 14:15:00,58.65,58.68,58.64,58.67,3400.0,51.5246,51.5509,51.5158,51.5421,3400.0
2013-01-28 14:20:00,58.63,58.65,58.62,58.65,1700.0,51.507,51.5246,51.4982,51.5246,1700.0
2013-01-28 14:25:00,58.64,58.72,58.64,58.66,1500.0,51.5158,51.5861,51.5158,51.5334,1500.0
2013-01-28 14:30:00,58.69,58.7,58.67,58.69,2600.0,51.5597,51.5685,51.5421,51.5597,2600.0
2013-01-28 14:35:00,58.68,58.7,58.67,58.67,2900.0,51.5509,51.5685,51.5421,51.5421,2900.0
2013-01-28 14:40:00,58.68,58.69,58.67,58.68,2600.0,51.5509,51.5597,51.5421,51.5509,2600.0
2013-01-28 14:45:00,58.68,58.72,58.67,58.71,4900.0,51.5509,51.5861,51.5421,51.5773,4900.0
2013-01-28 14:50:00,58.71,58.73,58.7,58.7,3600.0,51.5773,51.5948,51.5685,51.5685,3600.0
2013-01-28 14:55:00,58.72,58.72,58.7,58.7,3300.0,51.5861,51.5861,51.5685,51.5685,3300.0
2013-01-28 15:00:00,58.71,58.74,58.7,58.71,5100.0,51.5773,51.6036,51.5685,51.5773,5100.0
2013-01-28 15:05:00,58.71,58.75,58.68,58.7,4800.0,51.5773,51.6124,51.5509,51.5685,4800.0
2013-01-28 15:10:00,58.71,58.75,58.71,58.73,3200.0,51.5773,51.6124,51.5773,51.5948,3200.0
2013-01-28 15:15:00,58.74,58.77,58.71,58.71,3400.0,51.6036,51.63,51.5773,51.5773,3400.0
2013-01-28 15:20:00,58.71,58.72,58.65,58.65,5900.0,51.5773,51.5861,51.5246,51.5246,5900.0
2013-01-28 15:25:00,58.68,58.72,58.67,58.71,3700.0,51.5509,51.5861,51.5421,51.5773,3700.0
2013-01-28 15:30:00,58.71,58.76,58.7,58.72,5100.0,51.5773,51.6212,51.5685,51.5861,5100.0
2013-01-28 15:35:00,58.73,58.76,58.72,58.73,6200.0,51.5948,51.6212,51.5861,51.5948,6200.0
2013-01-28 15:40:00,58.72,58.75,58.69,58.72,4400.0,51.5861,51.6124,51.5597,51.5861,4400.0
2013-01-28 15:45:00,58.73,58.76,58.73,58.75,3800.0,51.5948,51.6212,51.5948,51.6124,3800.0
2013-01-28 15:50:00,58.75,58.77,58.71,58.73,11900.0,51.6124,51.63,51.5773,51.5948,11900.0
2013-01-28 15:55:00,58.73,58.76,58.72,58.75,27700.0,51.5948,51.6212,51.5861,51.6124,27700.0
2013-01-29 09:30:00,58.62,58.76,58.4,58.52,9000.0,51.4982,51.6212,51.3049,51.4104,9000.0
2013-01-29 09:35:00,58.52,58.54,58.49,58.51,3000.0,51.4104,51.4279,51.384,51.4016,3000.0
2013-01-29 09:40:00,58.46,58.49,58.38,58.41,6400.0,51.3576,51.384,51.2874,51.3137,6400.0
2013-01-29 09:45:00,58.4,58.42,58.37,58.37,6100.0,51.3049,51.3225,51.2786,51.2786,6100.0
2013-01-29 09:50:00,58.38,58.41,58.37,58.38,6900.0,51.2874,51.3137,51.2786,51.2874,6900.0
2013-01-29 09:55:00,58.38,58.46,58.38,58.4,4400.0,51.2874,51.3576,51.2874,51.3049,4400.0
2013-01-29 10:00:00,58.38,58.38,58.32,58.32,6900.0,51.2874,51.2874,51.2347,51.2347,6900.0
2013-01-29 10:05:00,58.31,58.31,58.19,58.19,6800.0,51.2259,51.2259,51.1205,51.1205,6800.0
2013-01-29 10:10:00,58.2,58.35,58.2,58.35,5800.0,51.1292,51.261,51.1292,51.261,5800.0
2013-01-29 10:15:00,58.37,58.45,58.37,58.45,2300.0,51.2786,51.3489,51.2786,51.3489,2300.0
2013-01-29 10:20:00,58.54,58.55,58.49,58.5,3700.0,51.4279,51.4367,51.384,51.3928,3700.0
2013-01-29 10:25:00,58.51,58.57,58.48,58.48,4700.0,51.4016,51.4543,51.3752,51.3752,4700.0
2013-01-29 10:30:00,58.45,58.51,58.44,58.44,4700.0,51.3489,51.4016,51.3401,51.3401,4700.0
2013-01-29 10:35:00,58.44,58.44,58.43,58.44,1400.0,51.3401,51.3401,51.3313,51.3401,1400.0
2013-01-29 10:40:00,58.45,58.56,58.45,58.54,2500.0,51.3489,51.4455,51.3489,51.4279,2500.0
2013-01-29 10:45:00,58.56,58.56,58.45,58.48,4200.0,51.4455,51.4455,51.3489,51.3752,4200.0
2013-01-29 10:50:00,58.49,58.51,58.49,58.51,1800.0,51.384,51.4016,51.384,51.4016,1800.0
2013-01-29 10:55:00,58.53,58.64,58.53,58.61,2400.0,51.4191,51.5158,51.4191,51.4894,2400.0
2013-01-29 11:00:00,58.6,58.6,58.59,58.59,2200.0,51.4806,51.4806,51.4719,51.4719,2200.0
2013-01-29 11:05:00,58.6,58.65,58.6,58.61,1900.0,51.4806,51.5246,51.4806,51.4894,1900.0
2013-01-29 11:10:00,58.62,58.65,58.6,58.65,2500.0,51.4982,51.5246,51.4806,51.5246,2500.0
2013-01-29 11:15:00,58.65,58.7,58.65,58.67,2900.0,51.5246,51.5685,51.5246,51.5421,2900.0
2013-01-29 11:20:00,58.69,58.74,58.69,58.74,3000.0,51.5597,51.6036,51.5597,51.6036,3000.0
2013-01-29 11:25:00,58.74,58.74,58.7,58.73,2000.0,51.6036,51.6036,51.5685,51.5948,2000.0
2013-01-29 11:30:00,58.72,58.73,58.7,58.72,1200.0,51.5861,51.5948,51.5685,51.5861,1200.0
2013-01-29 11:35:00,58.7,58.7,58.65,58.66,2300.0,51.5685,51.5685,51.5246,51.5334,2300.0
2013-01-29 11:40:00,58.66,58.7,58.66,58.69,2600.0,51.5334,51.5685,51.5334,51.5597,2600.0
2013-01-29 11:45:00,58.66,58.67,58.64,58.64,3200.0,51.5334,51.5421,51.5158,51.5158,3200.0
2013-01-29 11:50:00,58.64,58.64,58.61,58.61,2100.0,51.5158,51.5158,51.4894,51.4894,2100.0
2013-01-29 11:55:00,58.62,58.62,58.58,58.61,1900.0,51.4982,51.4982,51.4631,51.4894,1900.0
2013-01-29 12:00:00,58.6,58.6,58.58,58.58,700.0,51.4806,51.4806,51.4631,51.4631,700.0
2013-01-29 12:05:00,58.56,58.61,58.56,58.58,4500.0,51.4455,51.4894,51.4455,51.4631,4500.0
2013-01-29 12:10:00,58.59,58.6,58.5,58.52,11600.0,51.4719,51.4806,51.3928,51.4104,11600.0
2013-01-29 12:15:00,58.52,58.55,58.5,58.55,7100.0,51.4104,51.4367,51.3928,51.4367,7100.0
2013-01-29 12:20:00,58.53,58.53,58.47,58.47,5200.0,51.4191,51.4191,51.3664,51.3664,5200.0
2013-01-29 12:25:00,58.48,58.53,58.47,58.53,2300.0,51.3752,51.4191,51.3664,51.4191,2300.0
2013-01-29 12:30:00,58.52,58.58,58.52,58.58,2600.0,51.4104,51.4631,51.4104,51.4631,2600.0
2013-01-29 12:35:00,58.6,58.69,58.6,58.69,2400.0,51.4806,51.5597,51.4806,51.5597,2400.0
2013-01-29 12:40:00,58.69,58.7,58.67,58.67,3500.0,51.5597,51.5685,51.5421,51.5421,3500.0
2013-01-29 12:45:00,58.69,58.7,58.68,58.7,800.0,51.5597,51.5685,51.5509,51.5685,800.0
2013-01-29 12:50:00,58.7,58.76,58.7,58.74,6200.0,51.5685,51.6212,51.5685,51.6036,6200.0
2013-01-29 12:55:00,58.75,58.82,58.75,58.82,2400.0,51.6124,51.6739,51.6124,51.6739,2400.0
2013-01-29 13:00:00,58.8,58.88,58.8,58.88,1400.0,51.6563,51.7266,51.6563,51.7266,1400.0
2013-01-29 13:05:00,58.86,58.87,58.75,58.77,4200.0,51.7091,51.7178,51.6124,51.63,4200.0
2013-01-29 13:10:00,58.75,58.79,58.75,58.79,1900.0,51.6124,51.6476,51.6124,51.6476,1900.0
2013-01-29 13:15:00,58.8,58.86,58.8,58.86,400.0,51.6563,51.7091,51.6563,51.7091,400.0
2013-01-29 13:20:00,58.86,58.91,58.86,58.9,5200.0,51.7091,51.753,51.7091,51.7442,5200.0
2013-01-29 13:25:00,58.87,58.87,58.83,58.84,2600.0,51.7178,51.7178,51.6827,51.6915,2600.0
2013-01-29 13:30:00,58.83,58.84,58.76,58.77,3500.0,51.6827,51.6915,51.6212,51.63,3500.0
2013-01-29 13:35:00,58.74,58.85,58.72,58.85,6100.0,51.6036,51.7003,51.5861,51.7003,6100.0
2013-01-29 13:40:00,58.81,58.85,58.76,58.76,5100.0,51.6651,51.7003,51.6212,51.6212,5100.0
2013-01-29 13:45:00,58.76,58.76,58.67,58.67,9000.0,51.6212,51.6212,51.5421,51.5421,9000.0
2013-01-29 13:50:00,58.67,58.7,58.67,58.69,4400.0,51.5421,51.5685,51.5421,51.5597,4400.0
2013-01-29 13:55:00,58.68,58.71,58.67,58.7,3500.0,51.5509,51.5773,51.5421,51.5685,3500.0
2013-01-29 14:00:00,58.68,58.7,58.67,58.69,2200.0,51.5509,51.5685,51.5421,51.5597,2200.0
2013-01-29 14:05:00,58.68,58.75,58.68,58.73,3000.0,51.5509,51.6124,51.5509,51.5948,3000.0
2013-01-29 14:10:00,58.74,58.74,58.72,58.72,2900.0,51.6036,51.6036,51.5861,51.5861,2900.0
2013-01-29 14:15:00,58.71,58.72,58.67,58.68,2900.0,51.5773,51.5861,51.5421,51.5509,2900.0
2013-01-29 14:20:00,58.68,58.68,58.65,58.65,2100.0,51.5509,51.5509,51.5246,51.5246,2100.0
2013-01-29 14:25:00,58.65,58.68,58.65,58.67,800.0,51.5246,51.5509,51.5246,51.5421,800.0
2013-01-29 14:30:00,58.67,58.7,58.67,58.7,5100.0,51.5421,51.5685,51.5421,51.5685,5100.0
2013-01-29 14:35:00,58.69,58.76,58.69,58.76,3300.0,51.5597,51.6212,51.5597,51.6212,3300.0
2013-01-29 14:40:00,58.75,58.78,58.74,58.78,2300.0,51.6124,51.6388,51.6036,51.6388,2300.0
2013-01-29 14:45:00,58.79,58.79,58.71,58.72,5100.0,51.6476,51.6476,51.5773,51.5861,5100.0
2013-01-29 14:50:00,58.71,58.73,58.71,58.73,1800.0,51.5773,51.5948,51.5773,51.5948,1800.0
2013-01-29 14:55:00,58.73,58.75,58.72,58.73,3800.0,51.5948,51.6124,51.5861,51.5948,3800.0
2013-01-29 15:00:00,58.74,58.8,58.74,58.79,3500.0,51.6036,51.6563,51.6036,51.6476,3500.0
2013-01-29 15:05:00,58.78,58.79,58.74,58.79,1600.0,51.6388,51.6476,51.6036,51.6476,1600.0
2013-01-29 15:10:00,58.79,58.83,58.79,58.83,1800.0,51.6476,51.6827,51.6476,51.6827,1800.0
2013-01-29 15:15:00,58.81,58.85,58.81,58.85,4600.0,51.6651,51.7003,51.6651,51.7003,4600.0
2013-01-29 15:20:00,58.85,58.88,58.85,58.85,5400.0,51.7003,51.7266,51.7003,51.7003,5400.0
2013-01-29 15:25:00,58.88,58.9,58.86,58.9,6700.0,51.7266,51.7442,51.7091,51.7442,6700.0
2013-01-29 15:30:00,58.91,58.92,58.86,58.91,9700.0,51.753,51.7618,51.7091,51.753,9700.0
2013-01-29 15:35:00,58.91,58.92,58.87,58.89,13100.0,51.753,51.7618,51.7178,51.7354,13100.0
2013-01-29 15:40:00,58.89,58.94,58.88,58.94,5100.0,51.7354,51.7793,51.7266,51.7793,5100.0
2013-01-29 15:45:00,58.93,58.95,58.92,58.94,9700.0,51.7705,51.7881,51.7618,51.7793,9700.0
2013-01-29 15:50:00,58.94,58.97,58.92,58.94,13500.0,51.7793,51.8057,51.7618,51.7793,13500.0
2013-01-29 15:55:00,58.94,58.99,58.93,58.95,26300.0,51.7793,51.8233,51.7705,51.7881,26300.0
2013-01-30 09:30:00,58.86,58.97,58.86,58.95,5500.0,51.7091,51.8057,51.7091,51.7881,5500.0
2013-01-30 09:35:00,58.93,58.94,58.86,58.94,800.0,51.7705,51.7793,51.7091,51.7793,800.0
2013-01-30 09:40:00,58.88,58.92,58.8,58.84,1200.0,51.7266,51.7618,51.6563,51.6915,1200.0
2013-01-30 09:45:00,58.81,58.82,58.71,58.72,4700.0,51.6651,51.6739,51.5773,51.5861,4700.0
2013-01-30 09:50:00,58.71,58.77,58.69,58.69,3200.0,51.5773,51.63,51.5597,51.5597,3200.0
2013-01-30 09:55:00,58.67,58.7,58.57,58.63,5600.0,51.5421,51.5685,51.4543,51.507,5600.0
2013-01-30 10:00:00,58.62,58.62,58.55,58.59,2100.0,51.4982,51.4982,51.4367,51.4719,2100.0
2013-01-30 10:05:00,58.56,58.6,58.56,58.59,1000.0,51.4455,51.4806,51.4455,51.4719,1000.0
2013-01-30 10:10:00,58.57,58.6,58.57,58.58,1400.0,51.4543,51.4806,51.4543,51.4631,1400.0
2013-01-30 10:15:00,58.61,58.68,58.56,58.65,1800.0,51.4894,51.5509,51.4455,51.5246,1800.0
2013-01-30 10:20:00,58.64,58.64,58.57,58.57,3100.0,51.5158,51.5158,51.4543,51.4543,3100.0
2013-01-30 10:25:00,58.57,58.66,58.56,58.65,1800.0,51.4543,51.5334,51.4455,51.5246,1800.0
2013-01-30 10:30:00,58.61,58.65,58.58,58.64,1500.0,51.4894,51.5246,51.4631,51.5158,1500.0
2013-01-30 10:35:00,58.65,58.65,58.58,58.6,1700.0,51.5246,51.5246,51.4631,51.4806,1700.0
2013-01-30 10:40:00,58.56,58.65,58.55,58.57,6000.0,51.4455,51.5246,51.4367,51.4543,6000.0
2013-01-30 10:45:00,58.58,58.59,58.54,58.56,1800.0,51.4631,51.4719,51.4279,51.4455,1800.0
2013-01-30 10:50:00,58.56,58.57,58.52,58.54,3000.0,51.4455,51.4543,51.4104,51.4279,3000.0
2013-01-30 10:55:00,58.56,58.65,58.52,58.61,6200.0,51.4455,51.5246,51.4104,51.4894,6200.0
2013-01-30 11:00:00,58.61,58.62,58.55,58.58,1900.0,51.4894,51.4982,51.4367,51.4631,1900.0
2013-01-30 11:05:00,58.55,58.62,58.53,58.62,3400.0,51.4367,51.4982,51.4191,51.4982,3400.0
2013-01-30 11:10:00,58.6,58.6,58.55,58.55,3800.0,51.4806,51.4806,51.4367,51.4367,3800.0
2013-01-30 11:15:00,58.55,58.61,58.55,58.59,4000.0,51.4367,51.4894,51.4367,51.4719,4000.0
2013-01-30 11:20:00,58.57,58.64,58.57,58.63,2800.0,51.4543,51.5158,51.4543,51.507,2800.0
2013-01-30 11:25:00,58.61,58.66,58.61,58.66,2800.0,51.4894,51.5334,51.4894,51.5334,2800.0
2013-01-30 11:30:00,58.66,58.71,58.66,58.7,3400.0,51.5334,51.5773,51.5334,51.5685,3400.0
2013-01-30 11:35:00,58.7,58.79,58.7,58.79,6000.0,51.5685,51.6476,51.5685,51.6476,6000.0
2013-01-30 11:40:00,58.78,58.78,58.72,58.72,3200.0,51.6388,51.6388,51.5861,51.5861,3200.0
2013-01-30 11:45:00,58.75,58.78,58.71,58.77,12900.0,51.6124,51.6388,51.5773,51.63,12900.0
2013-01-30 11:50:00,58.77,58.8,58.75,58.75,12500.0,51.63,51.6563,51.6124,51.6124,12500.0
2013-01-30 11:55:00,58.74,58.78,58.72,58.72,2700.0,51.6036,51.6388,51.5861,51.5861,2700.0
2013-01-30 12:00:00,58.74,58.8,58.73,58.8,1600.0,51.6036,51.6563,51.5948,51.6563,1600.0
2013-01-30 12:05:00,58.79,58.79,58.69,58.69,1700.0,51.6476,51.6476,51.5597,51.5597,1700.0
2013-01-30 12:10:00,58.7,58.72,58.69,58.7,2100.0,51.5685,51.5861,51.5597,51.5685,2100.0
2013-01-30 12:15:00,58.72,58.78,58.71,58.76,3200.0,51.5861,51.6388,51.5773,51.6212,3200.0
2013-01-30 12:20:00,58.75,58.78,58.74,58.78,2100.0,51.6124,51.6388,51.6036,51.6388,2100.0
2013-01-30 12:25:00,58.76,58.78,58.76,58.77,1200.0,51.6212,51.6388,51.6212,51.63,1200.0
2013-01-30 12:30:00,58.76,58.78,58.75,58.78,2700.0,51.6212,51.6388,51.6124,51.6388,2700.0
2013-01-30 12:35:00,58.78,58.78,58.75,58.78,1700.0,51.6388,51.6388,51.6124,51.6388,1700.0
2013-01-30 12:40:00,58.76,58.85,58.76,58.85,3900.0,51.6212,51.7003,51.6212,51.7003,3900.0
2013-01-30 12:45:00,58.83,58.89,58.83,58.88,1700.0,51.6827,51.7354,51.6827,51.7266,1700.0
2013-01-30 12:50:00,58.88,58.91,58.84,58.85,5900.0,51.7266,51.753,51.6915,51.7003,5900.0
2013-01-30 12:55:00,58.85,58.86,58.84,58.86,3300.0,51.7003,51.7091,51.6915,51.7091,3300.0
2013-01-30 13:00:00,58.86,58.89,58.86,58.89,1700.0,51.7091,51.7354,51.7091,51.7354,1700.0
2013-01-30 13:05:00,58.88,58.91,58.87,58.91,2400.0,51.7266,51.753,51.7178,51.753,2400.0
2013-01-30 13:10:00,58.87,58.87,58.84,58.87,800.0,51.7178,51.7178,51.6915,51.7178,800.0
2013-01-30 13:15:00,58.87,58.89,58.84,58.85,2600.0,51.7178,51.7354,51.6915,51.7003,2600.0
2013-01-30 13:20:00,58.82,58.85,58.82,58.85,1900.0,51.6739,51.7003,51.6739,51.7003,1900.0
2013-01-30 13:25:00,58.85,58.93,58.83,58.93,4000.0,51.7003,51.7705,51.6827,51.7705,4000.0
2013-01-30 13:30:00,58.92,58.94,58.9,58.9,2100.0,51.7618,51.7793,51.7442,51.7442,2100.0
2013-01-30 13:35:00,58.9,58.91,58.89,58.91,1300.0,51.7442,51.753,51.7354,51.753,1300.0
2013-01-30 13:40:00,58.9,58.91,58.89,58.89,2200.0,51.7442,51.753,51.7354,51.7354,2200.0
2013-01-30 13:45:00,58.88,58.89,58.86,58.87,1900.0,51.7266,51.7354,51.7091,51.7178,1900.0
2013-01-30 13:50:00,58.82,58.84,58.82,58.84,1100.0,51.6739,51.6915,51.6739,51.6915,1100.0
2013-01-30 13:55:00,58.82,58.85,58.81,58.82,3900.0,51.6739,51.7003,51.6651,51.6739,3900.0
2013-01-30 14:00:00,58.82,58.84,58.82,58.82,1500.0,51.6739,51.6915,51.6739,51.6739,1500.0
2013-01-30 14:05:00,58.82,58.85,58.81,58.83,3500.0,51.6739,51.7003,51.6651,51.6827,3500.0
2013-01-30 14:10:00,58.82,58.83,58.79,58.79,2200.0,51.6739,51.6827,51.6476,51.6476,2200.0
2013-01-30 14:15:00,58.8,58.89,58.78,58.83,5200.0,51.6563,51.7354,51.6388,51.6827,5200.0
2013-01-30 14:20:00,58.81,58.87,58.79,58.8,3800.0,51.6651,51.7178,51.6476,51.6563,3800.0
2013-01-30 14:25:00,58.77,58.88,58.77,58.88,2600.0,51.63,51.7266,51.63,51.7266,2600.0
2013-01-30 14:30:00,58.88,58.89,58.8,58.82,4600.0,51.7266,51.7354,51.6563,51.6739,4600.0
2013-01-30 14:35:00,58.8,58.81,58.78,58.79,1600.0,51.6563,51.6651,51.6388,51.6476,1600.0
2013-01-30 14:40:00,58.83,58.88,58.79,58.87,5400.0,51.6827,51.7266,51.6476,51.7178,5400.0
2013-01-30 14:45:00,58.84,58.84,58.74,58.75,6100.0,51.6915,51.6915,51.6036,51.6124,6100.0
2013-01-30 14:50:00,58.77,58.85,58.76,58.85,2400.0,51.63,51.7003,51.6212,51.7003,2400.0
2013-01-30 14:55:00,58.84,58.89,58.84,58.86,2200.0,51.6915,51.7354,51.6915,51.7091,2200.0
2013-01-30 15:00:00,58.86,58.9,58.85,58.87,9700.0,51.7091,51.7442,51.7003,51.7178,9700.0
2013-01-30 15:05:00,58.87,58.9,58.86,58.87,8500.0,51.7178,51.7442,51.7091,51.7178,8500.0
2013-01-30 15:10:00,58.88,58.9,58.83,58.85,6200.0,51.7266,51.7442,51.6827,51.7003,6200.0
2013-01-30 15:15:00,58.83,58.89,58.8,58.89,30100.0,51.6827,51.7354,51.6563,51.7354,30100.0
2013-01-30 15:20:00,58.9,58.92,58.89,58.9,5800.0,51.7442,51.7618,51.7354,51.7442,5800.0
2013-01-30 15:25:00,58.9,58.94,58.89,58.93,11200.0,51.7442,51.7793,51.7354,51.7705,11200.0
2013-01-30 15:30:00,58.92,58.93,58.85,58.86,13000.0,51.7618,51.7705,51.7003,51.7091,13000.0
2013-01-30 15:35:00,58.86,58.86,58.8,58.81,9600.0,51.7091,51.7091,51.6563,51.6651,9600.0
2013-01-30 15:40:00,58.81,58.87,58.81,58.83,13700.0,51.6651,51.7178,51.6651,51.6827,13700.0
2013-01-30 15:45:00,58.81,58.87,58.78,58.84,15100.0,51.6651,51.7178,51.6388,51.6915,15100.0
2013-01-30 15:50:00,58.83,58.83,58.7,58.76,17700.0,51.6827,51.6827,51.5685,51.6212,17700.0
2013-01-30 15:55:00,58.76,58.8,58.72,58.78,28800.0,51.6212,51.6563,51.5861,51.6388,28800.0
2013-01-31 09:30:00,58.77,58.86,58.7,58.8,19300.0,51.63,51.7091,51.5685,51.6563,19300.0
2013-01-31 09:35:00,58.8,58.88,58.74,58.88,1800.0,51.6563,51.7266,51.6036,51.7266,1800.0
2013-01-31 09:40:00,58.88,59.0,58.87,58.97,6500.0,51.7266,51.832,51.7178,51.8057,6500.0
2013-01-31 09:45:00,58.97,59.02,58.92,58.93,2000.0,51.8057,51.8496,51.7618,51.7705,2000.0
2013-01-31 09:50:00,58.93,59.07,58.93,59.06,3000.0,51.7705,51.8935,51.7705,51.8848,3000.0
2013-01-31 09:55:00,59.04,59.05,58.96,59.0,5300.0,51.8672,51.876,51.7969,51.832,5300.0
2013-01-31 10:00:00,58.98,59.03,58.96,58.98,2300.0,51.8145,51.8584,51.7969,51.8145,2300.0
2013-01-31 10:05:00,58.95,58.97,58.92,58.97,3100.0,51.7881,51.8057,51.7618,51.8057,3100.0
2013-01-31 10:10:00,58.94,58.95,58.89,58.92,3600.0,51.7793,51.7881,51.7354,51.7618,3600.0
2013-01-31 10:15:00,58.9,58.9,58.85,58.85,900.0,51.7442,51.7442,51.7003,51.7003,900.0
2013-01-31 10:20:00,58.86,58.87,58.76,58.8,2400.0,51.7091,51.7178,51.6212,51.6563,2400.0
2013-01-31 10:25:00,58.78,58.78,58.69,58.73,1100.0,51.6388,51.6388,51.5597,51.5948,1100.0
2013-01-31 10:30:00,58.7,58.84,58.68,58.82,3000.0,51.5685,51.6915,51.5509,51.6739,3000.0
2013-01-31 10:35:00,58.82,58.82,58.72,58.72,2100.0,51.6739,51.6739,51.5861,51.5861,2100.0
2013-01-31 10:40:00,58.74,58.75,58.7,58.73,3700.0,51.6036,51.6124,51.5685,51.5948,3700.0
2013-01-31 10:45:00,58.75,58.75,58.65,58.65,1300.0,51.6124,51.6124,51.5246,51.5246,1300.0
2013-01-31 10:50:00,58.66,58.66,58.62,58.65,2000.0,51.5334,51.5334,51.4982,51.5246,2000.0
2013-01-31 10:55:00,58.65,58.67,58.59,58.62,10600.0,51.5246,51.5421,51.4719,51.4982,10600.0
2013-01-31 11:00:00,58.6,58.61,58.55,58.57,1300.0,51.4806,51.4894,51.4367,51.4543,1300.0
2013-01-31 11:05:00,58.55,58.56,58.52,58.52,3800.0,51.4367,51.4455,51.4104,51.4104,3800.0
2013-01-31 11:10:00,58.49,58.55,58.49,58.55,2400.0,51.384,51.4367,51.384,51.4367,2400.0
2013-01-31 11:15:00,58.53,58.53,58.5,58.52,1800.0,51.4191,51.4191,51.3928,51.4104,1800.0
2013-01-31 11:20:00,58.52,58.58,58.49,58.49,14400.0,51.4104,51.4631,51.384,51.384,14400.0
2013-01-31 11:25:00,58.52,58.55,58.49,58.5,3600.0,51.4104,51.4367,51.384,51.3928,3600.0
2013-01-31 11:30:00,58.5,58.5,58.41,58.43,2800.0,51.3928,51.3928,51.3137,51.3313,2800.0
2013-01-31 11:35:00,58.45,58.53,58.44,58.52,1500.0,51.3489,51.4191,51.3401,51.4104,1500.0
2013-01-31 11:40:00,58.54,58.57,58.54,58.56,2000.0,51.4279,51.4543,51.4279,51.4455,2000.0
2013-01-31 11:45:00,58.55,58.59,58.55,58.59,1300.0,51.4367,51.4719,51.4367,51.4719,1300.0
2013-01-31 11:50:00,58.61,58.61,58.56,58.56,1200.0,51.4894,51.4894,51.4455,51.4455,1200.0
2013-01-31 11:55:00,58.56,58.61,58.55,58.61,4200.0,51.4455,51.4894,51.4367,51.4894,4200.0
2013-01-31 12:00:00,58.62,58.74,58.62,58.68,13500.0,51.4982,51.6036,51.4982,51.5509,13500.0
2013-01-31 12:05:00,58.69,58.7,58.59,58.67,19500.0,51.5597,51.5685,51.4719,51.5421,19500.0
2013-01-31 12:10:00,58.71,58.75,58.67,58.73,2100.0,51.5773,51.6124,51.5421,51.5948,2100.0
2013-01-31 12:15:00,58.73,58.83,58.72,58.75,1800.0,51.5948,51.6827,51.5861,51.6124,1800.0
2013-01-31 12:20:00,58.8,58.81,58.77,58.81,1300.0,51.6563,51.6651,51.63,51.6651,1300.0
2013-01-31 12:25:00,58.8,58.81,58.8,58.8,1200.0,51.6563,51.6651,51.6563,51.6563,1200.0
2013-01-31 12:30:00,58.78,58.78,58.77,58.77,300.0,51.6388,51.6388,51.63,51.63,300.0
2013-01-31 12:35:00,58.8,58.86,58.79,58.86,1300.0,51.6563,51.7091,51.6476,51.7091,1300.0
2013-01-31 12:40:00,58.84,58.89,58.84,58.89,1000.0,51.6915,51.7354,51.6915,51.7354,1000.0
2013-01-31 12:45:00,58.84,58.94,58.84,58.94,4200.0,51.6915,51.7793,51.6915,51.7793,4200.0
2013-01-31 12:50:00,58.91,58.95,58.91,58.95,1800.0,51.753,51.7881,51.753,51.7881,1800.0
2013-01-31 12:55:00,58.93,58.93,58.92,58.92,800.0,51.7705,51.7705,51.7618,51.7618,800.0
2013-01-31 13:00:00,58.89,58.9,58.87,58.88,1600.0,51.7354,51.7442,51.7178,51.7266,1600.0
2013-01-31 13:05:00,58.91,58.91,58.9,58.91,1000.0,51.753,51.753,51.7442,51.753,1000.0
2013-01-31 13:10:00,58.93,58.93,58.91,58.93,1000.0,51.7705,51.7705,51.753,51.7705,1000.0
2013-01-31 13:15:00,58.93,58.93,58.89,58.89,1100.0,51.7705,51.7705,51.7354,51.7354,1100.0
2013-01-31 13:20:00,58.9,58.91,58.89,58.91,900.0,51.7442,51.753,51.7354,51.753,900.0
2013-01-31 13:25:00,58.92,58.94,58.89,58.91,1700.0,51.7618,51.7793,51.7354,51.753,1700.0
2013-01-31 13:30:00,58.91,58.93,58.88,58.92,2200.0,51.753,51.7705,51.7266,51.7618,2200.0
2013-01-31 13:35:00,58.88,58.89,58.88,58.89,600.0,51.7266,51.7354,51.7266,51.7354,600.0
2013-01-31 13:40:00,58.9,58.96,58.9,58.96,2000.0,51.7442,51.7969,51.7442,51.7969,2000.0
2013-01-31 13:45:00,58.98,58.99,58.92,58.92,2900.0,51.8145,51.8233,51.7618,51.7618,2900.0
2013-01-31 13:50:00,58.92,58.93,58.91,58.91,1600.0,51.7618,51.7705,51.753,51.753,1600.0
2013-01-31 13:55:00,58.92,58.93,58.92,58.93,300.0,51.7618,51.7705,51.7618,51.7705,300.0
2013-01-31 14:00:00,58.91,58.92,58.87,58.87,1700.0,51.753,51.7618,51.7178,51.7178,1700.0
2013-01-31 14:05:00,58.89,58.89,58.81,58.82,2500.0,51.7354,51.7354,51.6651,51.6739,2500.0
2013-01-31 14:10:00,58.83,58.83,58.82,58.83,600.0,51.6827,51.6827,51.6739,51.6827,600.0
2013-01-31 14:15:00,58.82,58.83,58.79,58.79,4000.0,51.6739,51.6827,51.6476,51.6476,4000.0
2013-01-31 14:20:00,58.8,58.8,58.76,58.77,4400.0,51.6563,51.6563,51.6212,51.63,4400.0
2013-01-31 14:25:00,58.78,58.78,58.77,58.78,2300.0,51.6388,51.6388,51.63,51.6388,2300.0
2013-01-31 14:30:00,58.78,58.82,58.77,58.81,6200.0,51.6388,51.6739,51.63,51.6651,6200.0
2013-01-31 14:35:00,58.82,58.83,58.81,58.81,900.0,51.6739,51.6827,51.6651,51.6651,900.0
2013-01-31 14:40:00,58.8,58.81,58.8,58.8,1400.0,51.6563,51.6651,51.6563,51.6563,1400.0
2013-01-31 14:45:00,58.8,58.8,58.77,58.78,1500.0,51.6563,51.6563,51.63,51.6388,1500.0
2013-01-31 14:50:00,58.79,58.79,58.77,58.77,2100.0,51.6476,51.6476,51.63,51.63,2100.0
2013-01-31 14:55:00,58.78,58.79,58.77,58.77,1900.0,51.6388,51.6476,51.63,51.63,1900.0
2013-01-31 15:00:00,58.76,58.77,58.71,58.71,4000.0,51.6212,51.63,51.5773,51.5773,4000.0
2013-01-31 15:05:00,58.7,58.72,58.69,58.69,1900.0,51.5685,51.5861,51.5597,51.5597,1900.0
2013-01-31 15:10:00,58.72,58.74,58.7,58.7,4800.0,51.5861,51.6036,51.5685,51.5685,4800.0
2013-01-31 15:15:00,58.69,58.73,58.68,58.72,2300.0,51.5597,51.5948,51.5509,51.5861,2300.0
2013-01-31 15:20:00,58.72,58.72,58.68,58.68,3300.0,51.5861,51.5861,51.5509,51.5509,3300.0
2013-01-31 15:25:00,58.67,58.71,58.67,58.71,2600.0,51.5421,51.5773,51.5421,51.5773,2600.0
2013-01-31 15:30:00,58.7,58.73,58.67,58.73,9500.0,51.5685,51.5948,51.5421,51.5948,9500.0
2013-01-31 15:35:00,58.73,58.76,58.71,58.71,4600.0,51.5948,51.6212,51.5773,51.5773,4600.0
2013-01-31 15:40:00,58.7,58.76,58.7,58.75,4000.0,51.5685,51.6212,51.5685,51.6124,4000.0
2013-01-31 15:45:00,58.74,58.74,58.66,58.68,14400.0,51.6036,51.6036,51.5334,51.5509,14400.0
2013-01-31 15:50:00,58.68,58.73,58.66,58.71,9100.0,51.5509,51.5948,51.5334,51.5773,9100.0
2013-01-31 15:55:00,58.71,58.76,58.69,58.69,26700.0,51.5773,51.6212,51.5597,51.5597,26700.0
2013-02-01 09:30:00,59.24,59.24,58.95,59.2,11200.0,52.0429,52.0429,51.7881,52.0077,11200.0
2013-02-01 09:35:00,59.14,59.5,59.14,59.36,10500.0,51.955,52.2713,51.955,52.1483,10500.0
2013-02-01 09:40:00,59.31,59.34,59.1,59.2,3200.0,52.1044,52.1307,51.9199,52.0077,3200.0
2013-02-01 09:45:00,59.14,59.22,59.08,59.17,5400.0,51.955,52.0253,51.9023,51.9814,5400.0
2013-02-01 09:50:00,59.14,59.18,59.1,59.17,6100.0,51.955,51.9902,51.9199,51.9814,6100.0
2013-02-01 09:55:00,59.17,59.18,59.08,59.09,2900.0,51.9814,51.9902,51.9023,51.9111,2900.0
2013-02-01 10:00:00,59.09,59.36,59.09,59.19,8600.0,51.9111,52.1483,51.9111,51.999,8600.0
2013-02-01 10:05:00,59.23,59.47,59.22,59.42,6300.0,52.0341,52.2449,52.0253,52.201,6300.0
2013-02-01 10:10:00,59.44,59.44,59.3,59.34,5600.0,52.2186,52.2186,52.0956,52.1307,5600.0
2013-02-01 10:15:00,59.33,59.41,59.33,59.39,6000.0,52.122,52.1922,52.122,52.1747,6000.0
2013-02-01 10:20:00,59.37,59.42,59.31,59.4,13600.0,52.1571,52.201,52.1044,52.1834,13600.0
2013-02-01 10:25:00,59.39,59.5,59.33,59.36,18900.0,52.1747,52.2713,52.122,52.1483,18900.0
2013-02-01 10:30:00,59.37,59.37,59.28,59.34,6700.0,52.1571,52.1571,52.078,52.1307,6700.0
2013-02-01 10:35:00,59.35,59.37,59.3,59.33,6100.0,52.1395,52.1571,52.0956,52.122,6100.0
2013-02-01 10:40:00,59.34,59.4,59.3,59.39,10100.0,52.1307,52.1834,52.0956,52.1747,10100.0
2013-02-01 10:45:00,59.37,59.4,59.33,59.33,8200.0,52.1571,52.1834,52.122,52.122,8200.0
2013-02-01 10:50:00,59.34,59.39,59.28,59.29,6500.0,52.1307,52.1747,52.078,52.0868,6500.0
2013-02-01 10:55:00,59.3,59.43,59.3,59.4,7700.0,52.0956,52.2098,52.0956,52.1834,7700.0
2013-02-01 11:00:00,59.41,59.56,59.41,59.56,8000.0,52.1922,52.324,52.1922,52.324,8000.0
2013-02-01 11:05:00,59.58,59.6,59.5,59.52,4200.0,52.3416,52.3592,52.2713,52.2889,4200.0
2013-02-01 11:10:00,59.52,59.52,59.42,59.43,3400.0,52.2889,52.2889,52.201,52.2098,3400.0
2013-02-01 11:15:00,59.43,59.44,59.38,59.38,7400.0,52.2098,52.2186,52.1659,52.1659,7400.0
2013-02-01 11:20:00,59.38,59.4,59.33,59.36,8200.0,52.1659,52.1834,52.122,52.1483,8200.0
2013-02-01 11:25:00,59.36,59.37,59.34,59.36,3400.0,52.1483,52.1571,52.1307,52.1483,3400.0
2013-02-01 11:30:00,59.36,59.37,59.28,59.28,5400.0,52.1483,52.1571,52.078,52.078,5400.0
2013-02-01 11:35:00,59.28,59.28,59.24,59.27,3600.0,52.078,52.078,52.0429,52.0692,3600.0
2013-02-01 11:40:00,59.27,59.37,59.27,59.37,30300.0,52.0692,52.1571,52.0692,52.1571,30300.0
2013-02-01 11:45:00,59.38,59.41,59.37,59.4,4200.0,52.1659,52.1922,52.1571,52.1834,4200.0
2013-02-01 11:50:00,59.4,59.4,59.37,59.37,4200.0,52.1834,52.1834,52.1571,52.1571,4200.0
2013-02-01 11:55:00,59.37,59.38,59.32,59.38,6700.0,52.1571,52.1659,52.1132,52.1659,6700.0
2013-02-01 12:00:00,59.39,59.4,59.36,59.37,1600.0,52.1747,52.1834,52.1483,52.1571,1600.0
2013-02-01 12:05:00,59.36,59.44,59.36,59.41,9100.0,52.1483,52.2186,52.1483,52.1922,9100.0
2013-02-01 12:10:00,59.44,59.45,59.34,59.35,10000.0,52.2186,52.2274,52.1307,52.1395,10000.0
2013-02-01 12:15:00,59.37,59.37,59.32,59.32,3900.0,52.1571,52.1571,52.1132,52.1132,3900.0
2013-02-01 12:20:00,59.32,59.32,59.28,59.28,2400.0,52.1132,52.1132,52.078,52.078,2400.0
2013-02-01 12:25:00,59.29,59.34,59.29,59.3,2400.0,52.0868,52.1307,52.0868,52.0956,2400.0
2013-02-01 12:30:00,59.3,59.32,59.29,59.3,2000.0,52.0956,52.1132,52.0868,52.0956,2000.0
2013-02-01 12:35:00,59.29,59.3,59.26,59.26,4700.0,52.0868,52.0956,52.0605,52.0605,4700.0
2013-02-01 12:40:00,59.26,59.28,59.26,59.27,1800.0,52.0605,52.078,52.0605,52.0692,1800.0
2013-02-01 12:45:00,59.26,59.27,59.25,59.26,3600.0,52.0605,52.0692,52.0517,52.0605,3600.0
2013-02-01 12:50:00,59.25,59.27,59.25,59.27,1100.0,52.0517,52.0692,52.0517,52.0692,1100.0
2013-02-01 12:55:00,59.28,59.28,59.22,59.23,2000.0,52.078,52.078,52.0253,52.0341,2000.0
2013-02-01 13:00:00,59.23,59.25,59.23,59.25,800.0,52.0341,52.0517,52.0341,52.0517,800.0
2013-02-01 13:05:00,59.23,59.33,59.2,59.33,6000.0,52.0341,52.122,52.0077,52.122,6000.0
2013-02-01 13:10:00,59.32,59.39,59.32,59.39,1100.0,52.1132,52.1747,52.1132,52.1747,1100.0
2013-02-01 13:15:00,59.38,59.38,59.32,59.32,3100.0,52.1659,52.1659,52.1132,52.1132,3100.0
2013-02-01 13:20:00,59.32,59.33,59.31,59.32,2000.0,52.1132,52.122,52.1044,52.1132,2000.0
2013-02-01 13:25:00,59.33,59.36,59.33,59.35,1800.0,52.122,52.1483,52.122,52.1395,1800.0
2013-02-01 13:30:00,59.34,59.35,59.33,59.35,3600.0,52.1307,52.1395,52.122,52.1395,3600.0
2013-02-01 13:35:00,59.35,59.35,59.33,59.33,2700.0,52.1395,52.1395,52.122,52.122,2700.0
2013-02-01 13:40:00,59.33,59.34,59.33,59.33,2100.0,52.122,52.1307,52.122,52.122,2100.0
2013-02-01 13:45:00,59.35,59.36,59.33,59.33,4300.0,52.1395,52.1483,52.122,52.122,4300.0
2013-02-01 13:50:00,59.32,59.38,59.32,59.37,2400.0,52.1132,52.1659,52.1132,52.1571,2400.0
2013-02-01 13:55:00,59.36,59.37,59.32,59.35,3200.0,52.1483,52.1571,52.1132,52.1395,3200.0
2013-02-01 14:00:00,59.36,59.37,59.34,59.35,2600.0,52.1483,52.1571,52.1307,52.1395,2600.0
2013-02-01 14:05:00,59.34,59.39,59.33,59.36,1900.0,52.1307,52.1747,52.122,52.1483,1900.0
2013-02-01 14:10:00,59.36,59.36,59.33,59.33,2800.0,52.1483,52.1483,52.122,52.122,2800.0
2013-02-01 14:15:00,59.33,59.36,59.32,59.34,14000.0,52.122,52.1483,52.1132,52.1307,14000.0
2013-02-01 14:20:00,59.36,59.42,59.36,59.41,6600.0,52.1483,52.201,52.1483,52.1922,6600.0
2013-02-01 14:25:00,59.42,59.44,59.39,59.4,8500.0,52.201,52.2186,52.1747,52.1834,8500.0
2013-02-01 14:30:00,59.41,59.41,59.33,59.33,3100.0,52.1922,52.1922,52.122,52.122,3100.0
2013-02-01 14:35:00,59.33,59.41,59.32,59.41,8300.0,52.122,52.1922,52.1132,52.1922,8300.0
2013-02-01 14:40:00,59.39,59.5,59.39,59.48,10600.0,52.1747,52.2713,52.1747,52.2537,10600.0
2013-02-01 14:45:00,59.47,59.48,59.39,59.39,6200.0,52.2449,52.2537,52.1747,52.1747,6200.0
2013-02-01 14:50:00,59.39,59.41,59.38,59.41,7300.0,52.1747,52.1922,52.1659,52.1922,7300.0
2013-02-01 14:55:00,59.41,59.41,59.33,59.33,13400.0,52.1922,52.1922,52.122,52.122,13400.0
2013-02-01 15:00:00,59.34,59.36,59.34,59.34,5800.0,52.1307,52.1483,52.1307,52.1307,5800.0
2013-02-01 15:05:00,59.34,59.35,59.32,59.34,21100.0,52.1307,52.1395,52.1132,52.1307,21100.0
2013-02-01 15:10:00,59.34,59.36,59.34,59.35,12600.0,52.1307,52.1483,52.1307,52.1395,12600.0
2013-02-01 15:15:00,59.34,59.37,59.34,59.35,26300.0,52.1307,52.1571,52.1307,52.1395,26300.0
2013-02-01 15:20:00,59.35,59.38,59.27,59.27,17600.0,52.1395,52.1659,52.0692,52.0692,17600.0
2013-02-01 15:25:00,59.28,59.3,59.25,59.27,15600.0,52.078,52.0956,52.0517,52.0692,15600.0
2013-02-01 15:30:00,59.27,59.29,59.24,59.28,36000.0,52.0692,52.0868,52.0429,52.078,36000.0
2013-02-01 15:35:00,59.28,59.36,59.28,59.34,53500.0,52.078,52.1483,52.078,52.1307,53500.0
2013-02-01 15:40:00,59.34,59.44,59.34,59.38,36100.0,52.1307,52.2186,52.1307,52.1659,36100.0
2013-02-01 15:45:00,59.37,59.43,59.3,59.3,27500.0,52.1571,52.2098,52.0956,52.0956,27500.0
2013-02-01 15:50:00,59.31,59.31,59.18,59.19,35300.0,52.1044,52.1044,51.9902,51.999,35300.0
2013-02-01 15:55:00,59.17,59.3,59.17,59.28,44600.0,51.9814,52.0956,51.9814,52.078,44600.0
2013-02-04 09:30:00,59.0,59.0,58.8,58.84,10400.0,51.832,51.832,51.6563,51.6915,10400.0
2013-02-04 09:35:00,58.83,59.02,58.83,59.0,6700.0,51.6827,51.8496,51.6827,51.832,6700.0
2013-02-04 09:40:00,59.02,59.05,58.97,59.05,4500.0,51.8496,51.876,51.8057,51.876,4500.0
2013-02-04 09:45:00,59.06,59.13,59.04,59.08,4000.0,51.8848,51.9463,51.8672,51.9023,4000.0
2013-02-04 09:50:00,59.11,59.25,59.11,59.23,2200.0,51.9287,52.0517,51.9287,52.0341,2200.0
2013-02-04 09:55:00,59.18,59.33,59.18,59.24,4000.0,51.9902,52.122,51.9902,52.0429,4000.0
2013-02-04 10:00:00,59.26,59.43,59.26,59.29,5700.0,52.0605,52.2098,52.0605,52.0868,5700.0
2013-02-04 10:05:00,59.26,59.29,59.16,59.2,5700.0,52.0605,52.0868,51.9726,52.0077,5700.0
2013-02-04 10:10:00,59.19,59.24,59.14,59.21,6900.0,51.999,52.0429,51.955,52.0165,6900.0
2013-02-04 10:15:00,59.2,59.25,59.18,59.18,2900.0,52.0077,52.0517,51.9902,51.9902,2900.0
2013-02-04 10:20:00,59.18,59.22,59.14,59.19,4500.0,51.9902,52.0253,51.955,51.999,4500.0
2013-02-04 10:25:00,59.19,59.23,59.18,59.22,2300.0,51.999,52.0341,51.9902,52.0253,2300.0
2013-02-04 10:30:00,59.21,59.24,59.17,59.2,3400.0,52.0165,52.0429,51.9814,52.0077,3400.0
2013-02-04 10:35:00,59.2,59.21,59.18,59.19,3300.0,52.0077,52.0165,51.9902,51.999,3300.0
2013-02-04 10:40:00,59.2,59.21,59.11,59.13,3400.0,52.0077,52.0165,51.9287,51.9463,3400.0
2013-02-04 10:45:00,59.13,59.25,59.11,59.23,12600.0,51.9463,52.0517,51.9287,52.0341,12600.0
2013-02-04 10:50:00,59.26,59.26,59.17,59.17,3000.0,52.0605,52.0605,51.9814,51.9814,3000.0
2013-02-04 10:55:00,59.16,59.16,59.1,59.12,5000.0,51.9726,51.9726,51.9199,51.9375,5000.0
2013-02-04 11:00:00,59.1,59.11,59.06,59.09,6600.0,51.9199,51.9287,51.8848,51.9111,6600.0
2013-02-04 11:05:00,59.08,59.09,59.07,59.09,1900.0,51.9023,51.9111,51.8935,51.9111,1900.0
2013-02-04 11:10:00,59.08,59.11,59.05,59.07,8300.0,51.9023,51.9287,51.876,51.8935,8300.0
2013-02-04 11:15:00,59.09,59.09,58.98,59.0,10200.0,51.9111,51.9111,51.8145,51.832,10200.0
2013-02-04 11:20:00,59.01,59.04,58.99,59.0,6500.0,51.8408,51.8672,51.8233,51.832,6500.0
2013-02-04 11:25:00,59.0,59.0,58.95,59.0,3800.0,51.832,51.832,51.7881,51.832,3800.0
2013-02-04 11:30:00,58.97,59.0,58.92,58.98,13600.0,51.8057,51.832,51.7618,51.8145,13600.0
2013-02-04 11:35:00,58.97,59.01,58.96,58.99,7700.0,51.8057,51.8408,51.7969,51.8233,7700.0
2013-02-04 11:40:00,59.0,59.03,58.97,59.03,4500.0,51.832,51.8584,51.8057,51.8584,4500.0
2013-02-04 11:45:00,59.01,59.07,59.01,59.03,3700.0,51.8408,51.8935,51.8408,51.8584,3700.0
2013-02-04 11:50:00,59.03,59.04,58.98,59.0,1900.0,51.8584,51.8672,51.8145,51.832,1900.0
2013-02-04 11:55:00,59.0,59.01,58.98,59.0,11700.0,51.832,51.8408,51.8145,51.832,11700.0
2013-02-04 12:00:00,59.02,59.02,58.99,58.99,4300.0,51.8496,51.8496,51.8233,51.8233,4300.0
2013-02-04 12:05:00,59.0,59.02,58.96,58.96,7700.0,51.832,51.8496,51.7969,51.7969,7700.0
2013-02-04 12:10:00,58.98,59.0,58.97,58.99,1800.0,51.8145,51.832,51.8057,51.8233,1800.0
2013-02-04 12:15:00,58.99,59.0,58.9,58.9,3400.0,51.8233,51.832,51.7442,51.7442,3400.0
2013-02-04 12:20:00,58.89,58.92,58.89,58.9,1800.0,51.7354,51.7618,51.7354,51.7442,1800.0
2013-02-04 12:25:00,58.92,59.01,58.92,59.0,2800.0,51.7618,51.8408,51.7618,51.832,2800.0
2013-02-04 12:30:00,59.03,59.04,59.0,59.03,4200.0,51.8584,51.8672,51.832,51.8584,4200.0
2013-02-04 12:35:00,59.03,59.06,58.99,59.04,4500.0,51.8584,51.8848,51.8233,51.8672,4500.0
2013-02-04 12:40:00,59.05,59.09,59.05,59.05,2700.0,51.876,51.9111,51.876,51.876,2700.0
2013-02-04 12:45:00,59.06,59.12,59.06,59.09,3900.0,51.8848,51.9375,51.8848,51.9111,3900.0
2013-02-04 12:50:00,59.1,59.16,59.09,59.14,4600.0,51.9199,51.9726,51.9111,51.955,4600.0
2013-02-04 12:55:00,59.12,59.14,59.09,59.13,3800.0,51.9375,51.955,51.9111,51.9463,3800.0
2013-02-04 13:00:00,59.13,59.13,59.06,59.08,3800.0,51.9463,51.9463,51.8848,51.9023,3800.0
2013-02-04 13:05:00,59.11,59.14,59.07,59.13,2400.0,51.9287,51.955,51.8935,51.9463,2400.0
2013-02-04 13:10:00,59.1,59.15,59.07,59.09,3400.0,51.9199,51.9638,51.8935,51.9111,3400.0
2013-02-04 13:15:00,59.08,59.09,59.02,59.04,12000.0,51.9023,51.9111,51.8496,51.8672,12000.0
2013-02-04 13:20:00,59.06,59.06,59.01,59.03,13200.0,51.8848,51.8848,51.8408,51.8584,13200.0
2013-02-04 13:25:00,59.05,59.05,58.99,59.0,2800.0,51.876,51.876,51.8233,51.832,2800.0
2013-02-04 13:30:00,58.99,59.0,58.96,59.0,1600.0,51.8233,51.832,51.7969,51.832,1600.0
2013-02-04 13:35:00,58.97,59.03,58.97,59.02,900.0,51.8057,51.8584,51.8057,51.8496,900.0
2013-02-04 13:40:00,59.0,59.03,59.0,59.01,1200.0,51.832,51.8584,51.832,51.8408,1200.0
2013-02-04 13:45:00,59.01,59.02,58.98,58.98,3200.0,51.8408,51.8496,51.8145,51.8145,3200.0
2013-02-04 13:50:00,58.97,59.01,58.96,59.01,1500.0,51.8057,51.8408,51.7969,51.8408,1500.0
2013-02-04 13:55:00,59.04,59.05,58.98,59.01,3700.0,51.8672,51.876,51.8145,51.8408,3700.0
2013-02-04 14:00:00,59.03,59.03,58.94,59.0,3300.0,51.8584,51.8584,51.7793,51.832,3300.0
2013-02-04 14:05:00,59.0,59.05,59.0,59.03,2300.0,51.832,51.876,51.832,51.8584,2300.0
2013-02-04 14:10:00,59.02,59.05,59.02,59.04,4300.0,51.8496,51.876,51.8496,51.8672,4300.0
2013-02-04 14:15:00,59.05,59.05,59.02,59.02,13100.0,51.876,51.876,51.8496,51.8496,13100.0
2013-02-04 14:20:00,59.02,59.05,59.01,59.04,6200.0,51.8496,51.876,51.8408,51.8672,6200.0
2013-02-04 14:25:00,59.04,59.06,59.01,59.03,18700.0,51.8672,51.8848,51.8408,51.8584,18700.0
2013-02-04 14:30:00,59.03,59.04,59.01,59.02,13500.0,51.8584,51.8672,51.8408,51.8496,13500.0
2013-02-04 14:35:00,59.02,59.03,59.01,59.03,6300.0,51.8496,51.8584,51.8408,51.8584,6300.0
2013-02-04 14:40:00,59.02,59.03,59.01,59.02,7300.0,51.8496,51.8584,51.8408,51.8496,7300.0
2013-02-04 14:45:00,59.01,59.01,58.93,58.93,3600.0,51.8408,51.8408,51.7705,51.7705,3600.0
2013-02-04 14:50:00,58.93,59.05,58.92,59.03,8900.0,51.7705,51.876,51.7618,51.8584,8900.0
2013-02-04 14:55:00,59.03,59.16,59.02,59.13,7900.0,51.8584,51.9726,51.8496,51.9463,7900.0
2013-02-04 15:00:00,59.14,59.14,59.03,59.05,12900.0,51.955,51.955,51.8584,51.876,12900.0
2013-02-04 15:05:00,59.05,59.05,59.03,59.03,9100.0,51.876,51.876,51.8584,51.8584,9100.0
2013-02-04 15:10:00,59.03,59.05,59.01,59.04,13500.0,51.8584,51.876,51.8408,51.8672,13500.0
2013-02-04 15:15:00,59.05,59.06,59.01,59.03,4500.0,51.876,51.8848,51.8408,51.8584,4500.0
2013-02-04 15:20:00,59.02,59.05,59.02,59.02,9600.0,51.8496,51.876,51.8496,51.8496,9600.0
2013-02-04 15:25:00,59.02,59.06,59.01,59.05,22300.0,51.8496,51.8848,51.8408,51.876,22300.0
2013-02-04 15:30:00,59.04,59.05,59.02,59.03,9200.0,51.8672,51.876,51.8496,51.8584,9200.0
2013-02-04 15:35:00,59.04,59.04,59.01,59.02,8100.0,51.8672,51.8672,51.8408,51.8496,8100.0
2013-02-04 15:40:00,59.01,59.01,58.94,58.94,33000.0,51.8408,51.8408,51.7793,51.7793,33000.0
2013-02-04 15:45:00,58.93,58.96,58.9,58.94,10300.0,51.7705,51.7969,51.7442,51.7793,10300.0
2013-02-04 15:50:00,58.93,58.96,58.88,58.95,12700.0,51.7705,51.7969,51.7266,51.7881,12700.0
2013-02-04 15:55:00,58.95,58.96,58.9,58.94,28000.0,51.7881,51.7969,51.7442,51.7793,28000.0
2013-02-05 09:30:00,59.32,59.68,59.23,59.64,26700.0,52.1132,52.4294,52.0341,52.3943,26700.0
2013-02-05 09:35:00,59.62,59.65,59.45,59.45,3900.0,52.3767,52.4031,52.2274,52.2274,3900.0
2013-02-05 09:40:00,59.42,59.49,59.32,59.36,7900.0,52.201,52.2625,52.1132,52.1483,7900.0
2013-02-05 09:45:00,59.35,59.4,59.3,59.37,3700.0,52.1395,52.1834,52.0956,52.1571,3700.0
2013-02-05 09:50:00,59.41,59.53,59.41,59.47,10700.0,52.1922,52.2977,52.1922,52.2449,10700.0
2013-02-05 09:55:00,59.47,59.5,59.3,59.3,4500.0,52.2449,52.2713,52.0956,52.0956,4500.0
2013-02-05 10:00:00,59.3,59.4,59.25,59.36,3900.0,52.0956,52.1834,52.0517,52.1483,3900.0
2013-02-05 10:05:00,59.37,59.42,59.37,59.4,2100.0,52.1571,52.201,52.1571,52.1834,2100.0
2013-02-05 10:10:00,59.36,59.38,59.35,59.38,1800.0,52.1483,52.1659,52.1395,52.1659,1800.0
2013-02-05 10:15:00,59.41,59.46,59.4,59.4,4300.0,52.1922,52.2362,52.1834,52.1834,4300.0
2013-02-05 10:20:00,59.4,59.41,59.37,59.37,1100.0,52.1834,52.1922,52.1571,52.1571,1100.0
2013-02-05 10:25:00,59.4,59.43,59.37,59.4,2200.0,52.1834,52.2098,52.1571,52.1834,2200.0
2013-02-05 10:30:00,59.41,59.45,59.41,59.42,3300.0,52.1922,52.2274,52.1922,52.201,3300.0
2013-02-05 10:35:00,59.43,59.44,59.4,59.41,3700.0,52.2098,52.2186,52.1834,52.1922,3700.0
2013-02-05 10:40:00,59.39,59.44,59.36,59.43,1800.0,52.1747,52.2186,52.1483,52.2098,1800.0
2013-02-05 10:45:00,59.44,59.47,59.38,59.38,3800.0,52.2186,52.2449,52.1659,52.1659,3800.0
2013-02-05 10:50:00,59.37,59.39,59.25,59.25,7800.0,52.1571,52.1747,52.0517,52.0517,7800.0
2013-02-05 10:55:00,59.25,59.3,59.22,59.25,2700.0,52.0517,52.0956,52.0253,52.0517,2700.0
2013-02-05 11:00:00,59.25,59.34,59.23,59.34,2700.0,52.0517,52.1307,52.0341,52.1307,2700.0
2013-02-05 11:05:00,59.33,59.34,59.25,59.25,2800.0,52.122,52.1307,52.0517,52.0517,2800.0
2013-02-05 11:10:00,59.26,59.32,59.26,59.32,2200.0,52.0605,52.1132,52.0605,52.1132,2200.0
2013-02-05 11:15:00,59.36,59.36,59.28,59.28,1900.0,52.1483,52.1483,52.078,52.078,1900.0
2013-02-05 11:20:00,59.28,59.3,59.24,59.27,3100.0,52.078,52.0956,52.0429,52.0692,3100.0
2013-02-05 11:25:00,59.3,59.31,59.28,59.3,800.0,52.0956,52.1044,52.078,52.0956,800.0
2013-02-05 11:30:00,59.29,59.3,59.24,59.24,2200.0,52.0868,52.0956,52.0429,52.0429,2200.0
2013-02-05 11:35:00,59.27,59.29,59.24,59.24,1800.0,52.0692,52.0868,52.0429,52.0429,1800.0
2013-02-05 11:40:00,59.23,59.29,59.23,59.26,2000.0,52.0341,52.0868,52.0341,52.0605,2000.0
2013-02-05 11:45:00,59.25,59.27,59.24,59.27,900.0,52.0517,52.0692,52.0429,52.0692,900.0
2013-02-05 11:50:00,59.27,59.27,59.23,59.24,1300.0,52.0692,52.0692,52.0341,52.0429,1300.0
2013-02-05 11:55:00,59.23,59.25,59.23,59.25,4100.0,52.0341,52.0517,52.0341,52.0517,4100.0
2013-02-05 12:00:00,59.26,59.29,59.26,59.29,2400.0,52.0605,52.0868,52.0605,52.0868,2400.0
2013-02-05 12:05:00,59.3,59.3,59.28,59.29,1500.0,52.0956,52.0956,52.078,52.0868,1500.0
2013-02-05 12:10:00,59.29,59.3,59.27,59.27,1200.0,52.0868,52.0956,52.0692,52.0692,1200.0
2013-02-05 12:15:00,59.3,59.32,59.29,59.32,2900.0,52.0956,52.1132,52.0868,52.1132,2900.0
2013-02-05 12:20:00,59.32,59.34,59.31,59.32,2200.0,52.1132,52.1307,52.1044,52.1132,2200.0
2013-02-05 12:25:00,59.32,59.34,59.23,59.23,3000.0,52.1132,52.1307,52.0341,52.0341,3000.0
2013-02-05 12:30:00,59.23,59.26,59.2,59.26,4400.0,52.0341,52.0605,52.0077,52.0605,4400.0
2013-02-05 12:35:00,59.26,59.3,59.25,59.3,2100.0,52.0605,52.0956,52.0517,52.0956,2100.0
2013-02-05 12:40:00,59.32,59.32,59.3,59.32,1800.0,52.1132,52.1132,52.0956,52.1132,1800.0
2013-02-05 12:45:00,59.31,59.33,59.3,59.32,4400.0,52.1044,52.122,52.0956,52.1132,4400.0
2013-02-05 12:50:00,59.32,59.35,59.32,59.33,2200.0,52.1132,52.1395,52.1132,52.122,2200.0
2013-02-05 12:55:00,59.34,59.35,59.31,59.31,3600.0,52.1307,52.1395,52.1044,52.1044,3600.0
2013-02-05 13:00:00,59.28,59.33,59.28,59.33,2000.0,52.078,52.122,52.078,52.122,2000.0
2013-02-05 13:05:00,59.34,59.34,59.3,59.33,5200.0,52.1307,52.1307,52.0956,52.122,5200.0
2013-02-05 13:10:00,59.33,59.33,59.31,59.33,900.0,52.122,52.122,52.1044,52.122,900.0
2013-02-05 13:15:00,59.31,59.33,59.3,59.31,3900.0,52.1044,52.122,52.0956,52.1044,3900.0
2013-02-05 13:20:00,59.3,59.3,59.27,59.27,1300.0,52.0956,52.0956,52.0692,52.0692,1300.0
2013-02-05 13:25:00,59.27,59.32,59.25,59.32,2700.0,52.0692,52.1132,52.0517,52.1132,2700.0
2013-02-05 13:30:00,59.33,59.34,59.3,59.34,3800.0,52.122,52.1307,52.0956,52.1307,3800.0
2013-02-05 13:35:00,59.33,59.36,59.29,59.29,3400.0,52.122,52.1483,52.0868,52.0868,3400.0
2013-02-05 13:40:00,59.29,59.33,59.29,59.3,2600.0,52.0868,52.122,52.0868,52.0956,2600.0
2013-02-05 13:45:00,59.31,59.31,59.28,59.3,4700.0,52.1044,52.1044,52.078,52.0956,4700.0
2013-02-05 13:50:00,59.3,59.32,59.24,59.24,5900.0,52.0956,52.1132,52.0429,52.0429,5900.0
2013-02-05 13:55:00,59.25,59.26,59.23,59.25,800.0,52.0517,52.0605,52.0341,52.0517,800.0
2013-02-05 14:00:00,59.24,59.27,59.24,59.26,3800.0,52.0429,52.0692,52.0429,52.0605,3800.0
2013-02-05 14:05:00,59.26,59.28,59.24,59.27,2500.0,52.0605,52.078,52.0429,52.0692,2500.0
2013-02-05 14:10:00,59.28,59.32,59.24,59.31,6100.0,52.078,52.1132,52.0429,52.1044,6100.0
2013-02-05 14:15:00,59.3,59.34,59.3,59.31,5100.0,52.0956,52.1307,52.0956,52.1044,5100.0
2013-02-05 14:20:00,59.29,59.29,59.25,59.25,1800.0,52.0868,52.0868,52.0517,52.0517,1800.0
2013-02-05 14:25:00,59.22,59.26,59.22,59.26,4000.0,52.0253,52.0605,52.0253,52.0605,4000.0
2013-02-05 14:30:00,59.26,59.35,59.26,59.34,25500.0,52.0605,52.1395,52.0605,52.1307,25500.0
2013-02-05 14:35:00,59.34,59.44,59.34,59.44,4600.0,52.1307,52.2186,52.1307,52.2186,4600.0
2013-02-05 14:40:00,59.45,59.52,59.45,59.51,4700.0,52.2274,52.2889,52.2274,52.2801,4700.0
2013-02-05 14:45:00,59.51,59.55,59.51,59.53,7200.0,52.2801,52.3152,52.2801,52.2977,7200.0
2013-02-05 14:50:00,59.53,59.58,59.47,59.48,9400.0,52.2977,52.3416,52.2449,52.2537,9400.0
2013-02-05 14:55:00,59.46,59.48,59.4,59.47,6900.0,52.2362,52.2537,52.1834,52.2449,6900.0
2013-02-05 15:00:00,59.46,59.46,59.41,59.43,2900.0,52.2362,52.2362,52.1922,52.2098,2900.0
2013-02-05 15:05:00,59.43,59.47,59.39,59.43,9100.0,52.2098,52.2449,52.1747,52.2098,9100.0
2013-02-05 15:10:00,59.44,59.51,59.43,59.5,5200.0,52.2186,52.2801,52.2098,52.2713,5200.0
2013-02-05 15:15:00,59.52,59.55,59.48,59.48,7300.0,52.2889,52.3152,52.2537,52.2537,7300.0
2013-02-05 15:20:00,59.46,59.46,59.39,59.39,7300.0,52.2362,52.2362,52.1747,52.1747,7300.0
2013-02-05 15:25:00,59.42,59.42,59.32,59.34,15100.0,52.201,52.201,52.1132,52.1307,15100.0
2013-02-05 15:30:00,59.34,59.4,59.34,59.4,20700.0,52.1307,52.1834,52.1307,52.1834,20700.0
2013-02-05 15:35:00,59.41,59.45,59.39,59.43,10600.0,52.1922,52.2274,52.1747,52.2098,10600.0
2013-02-05 15:40:00,59.44,59.49,59.42,59.47,11700.0,52.2186,52.2625,52.201,52.2449,11700.0
2013-02-05 15:45:00,59.47,59.57,59.47,59.51,21600.0,52.2449,52.3328,52.2449,52.2801,21600.0
2013-02-05 15:50:00,59.52,59.53,59.45,59.46,20400.0,52.2889,52.2977,52.2274,52.2362,20400.0
2013-02-05 15:55:00,59.46,59.53,59.45,59.52,53900.0,52.2362,52.2977,52.2274,52.2889,53900.0
2013-02-06 09:30:00,59.27,59.52,59.27,59.49,7600.0,52.0692,52.2889,52.0692,52.2625,7600.0
2013-02-06 09:35:00,59.49,59.49,59.11,59.18,7000.0,52.2625,52.2625,51.9287,51.9902,7000.0
2013-02-06 09:40:00,59.14,59.24,59.1,59.1,7300.0,51.955,52.0429,51.9199,51.9199,7300.0
2013-02-06 09:45:00,59.11,59.11,58.99,59.06,7000.0,51.9287,51.9287,51.8233,51.8848,7000.0
2013-02-06 09:50:00,59.02,59.13,59.01,59.04,7500.0,51.8496,51.9463,51.8408,51.8672,7500.0
2013-02-06 09:55:00,59.05,59.15,59.05,59.06,8100.0,51.876,51.9638,51.876,51.8848,8100.0
2013-02-06 10:00:00,59.08,59.17,59.08,59.15,4900.0,51.9023,51.9814,51.9023,51.9638,4900.0
2013-02-06 10:05:00,59.15,59.26,59.09,59.26,7700.0,51.9638,52.0605,51.9111,52.0605,7700.0
2013-02-06 10:10:00,59.25,59.25,59.18,59.24,2600.0,52.0517,52.0517,51.9902,52.0429,2600.0
2013-02-06 10:15:00,59.24,59.25,59.21,59.23,5000.0,52.0429,52.0517,52.0165,52.0341,5000.0
2013-02-06 10:20:00,59.23,59.3,59.22,59.3,3700.0,52.0341,52.0956,52.0253,52.0956,3700.0
2013-02-06 10:25:00,59.29,59.36,59.29,59.33,3600.0,52.0868,52.1483,52.0868,52.122,3600.0
2013-02-06 10:30:00,59.33,59.33,59.24,59.27,5200.0,52.122,52.122,52.0429,52.0692,5200.0
2013-02-06 10:35:00,59.25,59.31,59.23,59.24,5100.0,52.0517,52.1044,52.0341,52.0429,5100.0
2013-02-06 10:40:00,59.24,59.24,59.1,59.14,8000.0,52.0429,52.0429,51.9199,51.955,8000.0
2013-02-06 10:45:00,59.15,59.15,59.11,59.13,2800.0,51.9638,51.9638,51.9287,51.9463,2800.0
2013-02-06 10:50:00,59.12,59.15,59.11,59.13,8000.0,51.9375,51.9638,51.9287,51.9463,8000.0
2013-02-06 10:55:00,59.15,59.15,59.08,59.1,3600.0,51.9638,51.9638,51.9023,51.9199,3600.0
2013-02-06 11:00:00,59.1,59.15,59.1,59.14,3000.0,51.9199,51.9638,51.9199,51.955,3000.0
2013-02-06 11:05:00,59.14,59.15,59.08,59.13,5400.0,51.955,51.9638,51.9023,51.9463,5400.0
2013-02-06 11:10:00,59.11,59.15,59.11,59.15,6000.0,51.9287,51.9638,51.9287,51.9638,6000.0
2013-02-06 11:15:00,59.15,59.19,59.12,59.12,6200.0,51.9638,51.999,51.9375,51.9375,6200.0
2013-02-06 11:20:00,59.14,59.27,59.14,59.23,5300.0,51.955,52.0692,51.955,52.0341,5300.0
2013-02-06 11:25:00,59.23,59.25,59.22,59.24,1400.0,52.0341,52.0517,52.0253,52.0429,1400.0
2013-02-06 11:30:00,59.26,59.27,59.2,59.21,5500.0,52.0605,52.0692,52.0077,52.0165,5500.0
2013-02-06 11:35:00,59.2,59.2,59.12,59.13,1300.0,52.0077,52.0077,51.9375,51.9463,1300.0
2013-02-06 11:40:00,59.16,59.23,59.16,59.22,2400.0,51.9726,52.0341,51.9726,52.0253,2400.0
2013-02-06 11:45:00,59.21,59.28,59.2,59.23,4000.0,52.0165,52.078,52.0077,52.0341,4000.0
2013-02-06 11:50:00,59.21,59.23,59.19,59.2,3400.0,52.0165,52.0341,51.999,52.0077,3400.0
2013-02-06 11:55:00,59.21,59.34,59.21,59.33,4100.0,52.0165,52.1307,52.0165,52.122,4100.0
2013-02-06 12:00:00,59.36,59.38,59.28,59.29,3800.0,52.1483,52.1659,52.078,52.0868,3800.0
2013-02-06 12:05:00,59.29,59.29,59.23,59.23,3400.0,52.0868,52.0868,52.0341,52.0341,3400.0
2013-02-06 12:10:00,59.22,59.28,59.22,59.27,3200.0,52.0253,52.078,52.0253,52.0692,3200.0
2013-02-06 12:15:00,59.28,59.29,59.26,59.27,4000.0,52.078,52.0868,52.0605,52.0692,4000.0
2013-02-06 12:20:00,59.26,59.27,59.21,59.21,5700.0,52.0605,52.0692,52.0165,52.0165,5700.0
2013-02-06 12:25:00,59.21,59.25,59.21,59.25,2300.0,52.0165,52.0517,52.0165,52.0517,2300.0
2013-02-06 12:30:00,59.25,59.26,59.2,59.22,5700.0,52.0517,52.0605,52.0077,52.0253,5700.0
2013-02-06 12:35:00,59.22,59.27,59.2,59.27,2700.0,52.0253,52.0692,52.0077,52.0692,2700.0
2013-02-06 12:40:00,59.26,59.3,59.26,59.28,3300.0,52.0605,52.0956,52.0605,52.078,3300.0
2013-02-06 12:45:00,59.26,59.31,59.26,59.31,1300.0,52.0605,52.1044,52.0605,52.1044,1300.0
2013-02-06 12:50:00,59.3,59.34,59.3,59.32,3200.0,52.0956,52.1307,52.0956,52.1132,3200.0
2013-02-06 12:55:00,59.31,59.31,59.2,59.2,2400.0,52.1044,52.1044,52.0077,52.0077,2400.0
2013-02-06 13:00:00,59.21,59.21,59.12,59.15,3600.0,52.0165,52.0165,51.9375,51.9638,3600.0
2013-02-06 13:05:00,59.16,59.16,59.14,59.14,1800.0,51.9726,51.9726,51.955,51.955,1800.0
2013-02-06 13:10:00,59.14,59.17,59.11,59.16,2400.0,51.955,51.9814,51.9287,51.9726,2400.0
2013-02-06 13:15:00,59.16,59.18,59.16,59.18,2400.0,51.9726,51.9902,51.9726,51.9902,2400.0
2013-02-06 13:20:00,59.19,59.19,59.13,59.13,4300.0,51.999,51.999,51.9463,51.9463,4300.0
2013-02-06 13:25:00,59.13,59.16,59.13,59.14,1900.0,51.9463,51.9726,51.9463,51.955,1900.0
2013-02-06 13:30:00,59.15,59.24,59.13,59.16,10000.0,51.9638,52.0429,51.9463,51.9726,10000.0
2013-02-06 13:35:00,59.14,59.21,59.14,59.18,4500.0,51.955,52.0165,51.955,51.9902,4500.0
2013-02-06 13:40:00,59.18,59.21,59.18,59.2,1200.0,51.9902,52.0165,51.9902,52.0077,1200.0
2013-02-06 13:45:00,59.27,59.31,59.23,59.24,6400.0,52.0692,52.1044,52.0341,52.0429,6400.0
2013-02-06 13:50:00,59.22,59.24,59.19,59.23,1700.0,52.0253,52.0429,51.999,52.0341,1700.0
2013-02-06 13:55:00,59.25,59.34,59.24,59.33,3600.0,52.0517,52.1307,52.0429,52.122,3600.0
2013-02-06 14:00:00,59.32,59.38,59.31,59.38,3000.0,52.1132,52.1659,52.1044,52.1659,3000.0
2013-02-06 14:05:00,59.39,59.39,59.35,59.36,1700.0,52.1747,52.1747,52.1395,52.1483,1700.0
2013-02-06 14:10:00,59.36,59.39,59.36,59.38,2500.0,52.1483,52.1747,52.1483,52.1659,2500.0
2013-02-06 14:15:00,59.38,59.4,59.38,59.4,1100.0,52.1659,52.1834,52.1659,52.1834,1100.0
2013-02-06 14:20:00,59.41,59.46,59.39,59.43,3300.0,52.1922,52.2362,52.1747,52.2098,3300.0
2013-02-06 14:25:00,59.43,59.44,59.38,59.43,7500.0,52.2098,52.2186,52.1659,52.2098,7500.0
2013-02-06 14:30:00,59.43,59.48,59.41,59.47,3300.0,52.2098,52.2537,52.1922,52.2449,3300.0
2013-02-06 14:35:00,59.44,59.45,59.37,59.38,3300.0,52.2186,52.2274,52.1571,52.1659,3300.0
2013-02-06 14:40:00,59.39,59.46,59.39,59.42,3800.0,52.1747,52.2362,52.1747,52.201,3800.0
2013-02-06 14:45:00,59.42,59.47,59.36,59.39,5500.0,52.201,52.2449,52.1483,52.1747,5500.0
2013-02-06 14:50:00,59.41,59.43,59.35,59.35,2200.0,52.1922,52.2098,52.1395,52.1395,2200.0
2013-02-06 14:55:00,59.38,59.49,59.38,59.44,5800.0,52.1659,52.2625,52.1659,52.2186,5800.0
2013-02-06 15:00:00,59.45,59.48,59.4,59.43,4500.0,52.2274,52.2537,52.1834,52.2098,4500.0
2013-02-06 15:05:00,59.47,59.48,59.44,59.44,2700.0,52.2449,52.2537,52.2186,52.2186,2700.0
2013-02-06 15:10:00,59.43,59.49,59.42,59.45,7300.0,52.2098,52.2625,52.201,52.2274,7300.0
2013-02-06 15:15:00,59.47,59.49,59.43,59.43,10000.0,52.2449,52.2625,52.2098,52.2098,10000.0
2013-02-06 15:20:00,59.44,59.46,59.41,59.45,11100.0,52.2186,52.2362,52.1922,52.2274,11100.0
2013-02-06 15:25:00,59.46,59.46,59.42,59.44,12100.0,52.2362,52.2362,52.201,52.2186,12100.0
2013-02-06 15:30:00,59.44,59.6,59.44,59.58,22300.0,52.2186,52.3592,52.2186,52.3416,22300.0
2013-02-06 15:35:00,59.59,59.61,59.5,59.5,17500.0,52.3504,52.3679,52.2713,52.2713,17500.0
2013-02-06 15:40:00,59.5,59.71,59.49,59.68,22800.0,52.2713,52.4558,52.2625,52.4294,22800.0
2013-02-06 15:45:00,59.66,59.69,59.46,59.57,41000.0,52.4119,52.4382,52.2362,52.3328,41000.0
2013-02-06 15:50:00,59.58,59.74,59.55,59.67,33500.0,52.3416,52.4821,52.3152,52.4206,33500.0
2013-02-06 15:55:00,59.66,59.83,59.55,59.74,61600.0,52.4119,52.5612,52.3152,52.4821,61600.0
2013-02-07 09:30:00,59.53,59.74,58.76,58.83,17400.0,52.2977,52.4821,51.6212,51.6827,17400.0
2013-02-07 09:35:00,58.86,58.86,57.59,57.72,40800.0,51.7091,51.7091,50.5933,50.7076,40800.0
2013-02-07 09:40:00,57.72,58.36,57.65,58.13,15600.0,50.7076,51.2698,50.6461,51.0677,15600.0
2013-02-07 09:45:00,58.13,58.15,57.61,57.64,24700.0,51.0677,51.0853,50.6109,50.6373,24700.0
2013-02-07 09:50:00,57.64,57.75,56.65,56.65,38200.0,50.6373,50.7339,49.7675,49.7675,38200.0
2013-02-07 09:55:00,56.68,57.34,56.53,57.3,41100.0,49.7939,50.3737,49.6621,50.3386,41100.0
2013-02-07 10:00:00,57.25,57.95,57.24,57.91,36400.0,50.2947,50.9096,50.2859,50.8745,36400.0
2013-02-07 10:05:00,57.97,58.05,57.34,57.34,59700.0,50.9272,50.9975,50.3737,50.3737,59700.0
2013-02-07 10:10:00,57.37,57.42,57.23,57.25,37300.0,50.4001,50.444,50.2771,50.2947,37300.0
2013-02-07 10:15:00,57.26,57.44,57.21,57.25,101800.0,50.3034,50.4616,50.2595,50.2947,101800.0
2013-02-07 10:20:00,57.25,57.29,56.73,56.87,120600.0,50.2947,50.3298,49.8378,49.9608,120600.0
2013-02-07 10:25:00,56.84,56.92,56.73,56.88,49800.0,49.9345,50.0047,49.8378,49.9696,49800.0
2013-02-07 10:30:00,56.86,56.89,56.41,56.45,34700.0,49.952,49.9784,49.5567,49.5918,34700.0
2013-02-07 10:35:00,56.41,56.54,56.35,56.39,45500.0,49.5567,49.6709,49.504,49.5391,45500.0
2013-02-07 10:40:00,56.39,56.39,55.95,55.95,38800.0,49.5391,49.5391,49.1526,49.1526,38800.0
2013-02-07 10:45:00,55.95,56.05,55.66,55.84,55100.0,49.1526,49.2404,48.8978,49.056,55100.0
2013-02-07 10:50:00,55.89,55.96,55.78,55.82,36700.0,49.0999,49.1614,49.0032,49.0384,36700.0
2013-02-07 10:55:00,55.81,55.81,55.63,55.74,26700.0,49.0296,49.0296,48.8715,48.9681,26700.0
2013-02-07 11:00:00,55.73,56.0,55.69,55.94,30100.0,48.9593,49.1965,48.9242,49.1438,30100.0
2013-02-07 11:05:00,55.91,56.0,55.91,55.95,19200.0,49.1175,49.1965,49.1175,49.1526,19200.0
2013-02-07 11:10:00,55.95,55.95,55.78,55.8,82300.0,49.1526,49.1526,49.0032,49.0208,82300.0
2013-02-07 11:15:00,55.8,55.85,55.79,55.85,60800.0,49.0208,49.0647,49.012,49.0647,60800.0
2013-02-07 11:20:00,55.85,56.05,55.81,56.02,49600.0,49.0647,49.2404,49.0296,49.2141,49600.0
2013-02-07 11:25:00,56.02,56.02,55.88,55.93,18600.0,49.2141,49.2141,49.0911,49.135,18600.0
2013-02-07 11:30:00,55.95,56.0,55.94,55.97,15200.0,49.1526,49.1965,49.1438,49.1702,15200.0
2013-02-07 11:35:00,55.96,55.99,55.89,55.93,30000.0,49.1614,49.1877,49.0999,49.135,30000.0
2013-02-07 11:40:00,55.94,56.0,55.92,56.0,19100.0,49.1438,49.1965,49.1262,49.1965,19100.0
2013-02-07 11:45:00,56.0,56.35,55.99,56.35,41900.0,49.1965,49.504,49.1877,49.504,41900.0
2013-02-07 11:50:00,56.33,56.4,56.09,56.16,32800.0,49.4864,49.5479,49.2756,49.3371,32800.0
2013-02-07 11:55:00,56.13,56.2,56.1,56.2,16200.0,49.3107,49.3722,49.2844,49.3722,16200.0
2013-02-07 12:00:00,56.17,56.32,56.17,56.27,22500.0,49.3459,49.4776,49.3459,49.4337,22500.0
2013-02-07 12:05:00,56.27,56.29,56.16,56.22,17500.0,49.4337,49.4513,49.3371,49.3898,17500.0
2013-02-07 12:10:00,56.17,56.2,55.92,55.95,69100.0,49.3459,49.3722,49.1262,49.1526,69100.0
2013-02-07 12:15:00,55.98,55.98,55.68,55.68,30200.0,49.1789,49.1789,48.9154,48.9154,30200.0
2013-02-07 12:20:00,55.66,55.7,55.57,55.57,77700.0,48.8978,48.933,48.8188,48.8188,77700.0
2013-02-07 12:25:00,55.58,55.7,55.5,55.69,28800.0,48.8275,48.933,48.7573,48.9242,28800.0
2013-02-07 12:30:00,55.68,55.86,55.67,55.8,18600.0,48.9154,49.0735,48.9066,49.0208,18600.0
2013-02-07 12:35:00,55.82,55.93,55.82,55.84,22900.0,49.0384,49.135,49.0384,49.056,22900.0
2013-02-07 12:40:00,55.82,55.92,55.81,55.91,9100.0,49.0384,49.1262,49.0296,49.1175,9100.0
2013-02-07 12:45:00,55.92,56.03,55.92,56.03,16600.0,49.1262,49.2229,49.1262,49.2229,16600.0
2013-02-07 12:50:00,56.03,56.06,56.01,56.03,5400.0,49.2229,49.2492,49.2053,49.2229,5400.0
2013-02-07 12:55:00,56.05,56.05,56.02,56.03,7200.0,49.2404,49.2404,49.2141,49.2229,7200.0
2013-02-07 13:00:00,56.03,56.08,55.85,56.0,59100.0,49.2229,49.2668,49.0647,49.1965,59100.0
2013-02-07 13:05:00,56.0,56.0,55.76,55.85,28800.0,49.1965,49.1965,48.9857,49.0647,28800.0
2013-02-07 13:10:00,55.86,55.92,55.85,55.9,29500.0,49.0735,49.1262,49.0647,49.1087,29500.0
2013-02-07 13:15:00,55.9,55.98,55.87,55.97,35400.0,49.1087,49.1789,49.0823,49.1702,35400.0
2013-02-07 13:20:00,55.97,56.05,55.95,55.97,35800.0,49.1702,49.2404,49.1526,49.1702,35800.0
2013-02-07 13:25:00,55.97,56.02,55.97,56.0,16800.0,49.1702,49.2141,49.1702,49.1965,16800.0
2013-02-07 13:30:00,55.99,56.1,55.99,56.02,30000.0,49.1877,49.2844,49.1877,49.2141,30000.0
2013-02-07 13:35:00,56.02,56.1,56.01,56.06,13700.0,49.2141,49.2844,49.2053,49.2492,13700.0
2013-02-07 13:40:00,56.08,56.16,56.06,56.15,31800.0,49.2668,49.3371,49.2492,49.3283,31800.0
2013-02-07 13:45:00,56.16,56.33,56.16,56.31,16300.0,49.3371,49.4864,49.3371,49.4689,16300.0
2013-02-07 13:50:00,56.31,56.39,56.05,56.07,34100.0,49.4689,49.5391,49.2404,49.258,34100.0
2013-02-07 13:55:00,56.05,56.23,56.05,56.07,21600.0,49.2404,49.3986,49.2404,49.258,21600.0
2013-02-07 14:00:00,56.07,56.12,55.9,55.92,27200.0,49.258,49.3019,49.1087,49.1262,27200.0
2013-02-07 14:05:00,55.96,55.96,55.57,55.67,52900.0,49.1614,49.1614,48.8188,48.9066,52900.0
2013-02-07 14:10:00,55.68,55.93,55.68,55.92,18500.0,48.9154,49.135,48.9154,49.1262,18500.0
2013-02-07 14:15:00,55.91,55.92,55.86,55.86,15600.0,49.1175,49.1262,49.0735,49.0735,15600.0
2013-02-07 14:20:00,55.86,55.86,55.7,55.7,13700.0,49.0735,49.0735,48.933,48.933,13700.0
2013-02-07 14:25:00,55.68,55.81,55.55,55.62,30900.0,48.9154,49.0296,48.8012,48.8627,30900.0
2013-02-07 14:30:00,55.63,55.65,55.51,55.53,23300.0,48.8715,48.889,48.766,48.7836,23300.0
2013-02-07 14:35:00,55.52,55.57,55.4,55.47,21700.0,48.7748,48.8188,48.6694,48.7309,21700.0
2013-02-07 14:40:00,55.49,55.59,55.47,55.53,40400.0,48.7485,48.8363,48.7309,48.7836,40400.0
2013-02-07 14:45:00,55.55,55.6,55.54,55.56,18700.0,48.8012,48.8451,48.7924,48.81,18700.0
2013-02-07 14:50:00,55.56,55.67,55.56,55.67,22700.0,48.81,48.9066,48.81,48.9066,22700.0
2013-02-07 14:55:00,55.67,55.81,55.62,55.81,32500.0,48.9066,49.0296,48.8627,49.0296,32500.0
2013-02-07 15:00:00,55.79,55.84,55.56,55.56,28700.0,49.012,49.056,48.81,48.81,28700.0
2013-02-07 15:05:00,55.56,55.6,55.52,55.59,26500.0,48.81,48.8451,48.7748,48.8363,26500.0
2013-02-07 15:10:00,55.59,55.6,55.55,55.56,26900.0,48.8363,48.8451,48.8012,48.81,26900.0
2013-02-07 15:15:00,55.56,55.68,55.53,55.65,35600.0,48.81,48.9154,48.7836,48.889,35600.0
2013-02-07 15:20:00,55.66,55.73,55.6,55.73,59100.0,48.8978,48.9593,48.8451,48.9593,59100.0
2013-02-07 15:25:00,55.73,55.89,55.7,55.88,53600.0,48.9593,49.0999,48.933,49.0911,53600.0
2013-02-07 15:30:00,55.88,55.89,55.7,55.73,91900.0,49.0911,49.0999,48.933,48.9593,91900.0
2013-02-07 15:35:00,55.73,55.9,55.72,55.85,58600.0,48.9593,49.1087,48.9505,49.0647,58600.0
2013-02-07 15:40:00,55.85,55.9,55.82,55.89,41800.0,49.0647,49.1087,49.0384,49.0999,41800.0
2013-02-07 15:45:00,55.89,55.9,55.83,55.89,77700.0,49.0999,49.1087,49.0472,49.0999,77700.0
2013-02-07 15:50:00,55.89,55.94,55.8,55.8,78400.0,49.0999,49.1438,49.0208,49.0208,78400.0
2013-02-07 15:55:00,55.81,55.83,55.8,55.81,120500.0,49.0296,49.0472,49.0208,49.0296,120500.0
2013-02-08 09:30:00,55.84,56.16,55.77,55.8,15400.0,49.056,49.3371,48.9945,49.0208,15400.0
2013-02-08 09:35:00,55.85,56.39,55.85,56.2,17100.0,49.0647,49.5391,49.0647,49.3722,17100.0
2013-02-08 09:40:00,56.29,56.46,56.21,56.39,8300.0,49.4513,49.6006,49.381,49.5391,8300.0
2013-02-08 09:45:00,56.35,56.41,56.17,56.22,15900.0,49.504,49.5567,49.3459,49.3898,15900.0
2013-02-08 09:50:00,56.22,56.26,55.82,55.82,20800.0,49.3898,49.4249,49.0384,49.0384,20800.0
2013-02-08 09:55:00,55.82,56.26,55.8,56.22,46400.0,49.0384,49.4249,49.0208,49.3898,46400.0
2013-02-08 10:00:00,56.22,56.24,56.13,56.16,29100.0,49.3898,49.4074,49.3107,49.3371,29100.0
2013-02-08 10:05:00,56.16,56.16,55.88,56.02,26400.0,49.3371,49.3371,49.0911,49.2141,26400.0
2013-02-08 10:10:00,56.05,56.16,56.02,56.11,89000.0,49.2404,49.3371,49.2141,49.2932,89000.0
2013-02-08 10:15:00,56.11,56.15,56.01,56.04,70100.0,49.2932,49.3283,49.2053,49.2317,70100.0
2013-02-08 10:20:00,56.01,56.01,55.82,55.82,13300.0,49.2053,49.2053,49.0384,49.0384,13300.0
2013-02-08 10:25:00,55.83,55.9,55.66,55.78,24500.0,49.0472,49.1087,48.8978,49.0032,24500.0
2013-02-08 10:30:00,55.79,56.04,55.79,55.97,26000.0,49.012,49.2317,49.012,49.1702,26000.0
2013-02-08 10:35:00,55.93,55.94,55.21,55.4,234200.0,49.135,49.1438,48.5025,48.6694,234200.0
2013-02-08 10:40:00,55.4,55.4,55.03,55.18,90200.0,48.6694,48.6694,48.3444,48.4761,90200.0
2013-02-08 10:45:00,55.15,55.31,54.94,55.1,143300.0,48.4498,48.5903,48.2653,48.4059,143300.0
2013-02-08 10:50:00,55.13,55.19,54.8,55.11,70800.0,48.4322,48.4849,48.1423,48.4146,70800.0
2013-02-08 10:55:00,55.11,55.37,55.05,55.33,49000.0,48.4146,48.6431,48.3619,48.6079,49000.0
2013-02-08 11:00:00,55.34,55.38,55.18,55.22,34000.0,48.6167,48.6518,48.4761,48.5113,34000.0
2013-02-08 11:05:00,55.22,55.3,55.17,55.29,13700.0,48.5113,48.5816,48.4674,48.5728,13700.0
2013-02-08 11:10:00,55.3,55.33,55.06,55.27,29800.0,48.5816,48.6079,48.3707,48.5552,29800.0
2013-02-08 11:15:00,55.27,55.34,55.25,55.33,10800.0,48.5552,48.6167,48.5376,48.6079,10800.0
2013-02-08 11:20:00,55.34,55.37,55.28,55.34,14700.0,48.6167,48.6431,48.564,48.6167,14700.0
2013-02-08 11:25:00,55.36,55.37,55.33,55.37,5100.0,48.6343,48.6431,48.6079,48.6431,5100.0
2013-02-08 11:30:00,55.35,55.36,55.13,55.2,11800.0,48.6255,48.6343,48.4322,48.4937,11800.0
2013-02-08 11:35:00,55.22,55.26,55.19,55.26,3700.0,48.5113,48.5464,48.4849,48.5464,3700.0
2013-02-08 11:40:00,55.27,55.33,55.27,55.27,5800.0,48.5552,48.6079,48.5552,48.5552,5800.0
2013-02-08 11:45:00,55.29,55.36,55.28,55.33,7100.0,48.5728,48.6343,48.564,48.6079,7100.0
2013-02-08 11:50:00,55.34,55.4,55.34,55.4,13500.0,48.6167,48.6694,48.6167,48.6694,13500.0
2013-02-08 11:55:00,55.4,55.46,55.35,55.37,41600.0,48.6694,48.7221,48.6255,48.6431,41600.0
2013-02-08 12:00:00,55.38,55.45,55.36,55.37,18500.0,48.6518,48.7133,48.6343,48.6431,18500.0
2013-02-08 12:05:00,55.37,55.4,55.35,55.35,6500.0,48.6431,48.6694,48.6255,48.6255,6500.0
2013-02-08 12:10:00,55.35,55.39,55.35,55.37,7700.0,48.6255,48.6606,48.6255,48.6431,7700.0
2013-02-08 12:15:00,55.37,55.38,55.29,55.29,12600.0,48.6431,48.6518,48.5728,48.5728,12600.0
2013-02-08 12:20:00,55.3,55.31,55.24,55.28,18400.0,48.5816,48.5903,48.5289,48.564,18400.0
2013-02-08 12:25:00,55.28,55.35,55.2,55.26,28900.0,48.564,48.6255,48.4937,48.5464,28900.0
2013-02-08 12:30:00,55.27,55.32,55.24,55.31,21800.0,48.5552,48.5991,48.5289,48.5903,21800.0
2013-02-08 12:35:00,55.31,55.31,55.2,55.25,14900.0,48.5903,48.5903,48.4937,48.5376,14900.0
2013-02-08 12:40:00,55.24,55.26,55.22,55.25,5200.0,48.5289,48.5464,48.5113,48.5376,5200.0
2013-02-08 12:45:00,55.25,55.27,55.18,55.19,7200.0,48.5376,48.5552,48.4761,48.4849,7200.0
2013-02-08 12:50:00,55.18,55.2,55.0,55.0,11100.0,48.4761,48.4937,48.318,48.318,11100.0
2013-02-08 12:55:00,55.01,55.05,54.96,54.96,9500.0,48.3268,48.3619,48.2829,48.2829,9500.0
2013-02-08 13:00:00,54.95,55.02,54.94,55.02,13700.0,48.2741,48.3356,48.2653,48.3356,13700.0
2013-02-08 13:05:00,55.02,55.03,54.94,54.95,12800.0,48.3356,48.3444,48.2653,48.2741,12800.0
2013-02-08 13:10:00,54.95,54.95,54.9,54.92,8800.0,48.2741,48.2741,48.2302,48.2477,8800.0
2013-02-08 13:15:00,54.92,55.0,54.92,55.0,8300.0,48.2477,48.318,48.2477,48.318,8300.0
2013-02-08 13:20:00,55.0,55.04,54.94,54.94,10900.0,48.318,48.3531,48.2653,48.2653,10900.0
2013-02-08 13:25:00,54.93,54.99,54.93,54.95,5700.0,48.2565,48.3092,48.2565,48.2741,5700.0
2013-02-08 13:30:00,54.95,54.98,54.94,54.96,10400.0,48.2741,48.3004,48.2653,48.2829,10400.0
2013-02-08 13:35:00,54.97,54.97,54.81,54.81,13200.0,48.2917,48.2917,48.1511,48.1511,13200.0
2013-02-08 13:40:00,54.82,54.87,54.8,54.87,14400.0,48.1599,48.2038,48.1423,48.2038,14400.0
2013-02-08 13:45:00,54.87,54.88,54.83,54.87,10100.0,48.2038,48.2126,48.1687,48.2038,10100.0
2013-02-08 13:50:00,54.86,54.9,54.85,54.9,18300.0,48.195,48.2302,48.1862,48.2302,18300.0
2013-02-08 13:55:00,54.89,54.9,54.86,54.87,14100.0,48.2214,48.2302,48.195,48.2038,14100.0
2013-02-08 14:00:00,54.87,54.9,54.78,54.78,14100.0,48.2038,48.2302,48.1247,48.1247,14100.0
2013-02-08 14:05:00,54.79,54.85,54.78,54.84,15500.0,48.1335,48.1862,48.1247,48.1774,15500.0
2013-02-08 14:10:00,54.85,54.87,54.84,54.87,9100.0,48.1862,48.2038,48.1774,48.2038,9100.0
2013-02-08 14:15:00,54.87,54.87,54.82,54.85,18400.0,48.2038,48.2038,48.1599,48.1862,18400.0
2013-02-08 14:20:00,54.85,54.87,54.85,54.86,7200.0,48.1862,48.2038,48.1862,48.195,7200.0
2013-02-08 14:25:00,54.86,55.11,54.78,54.98,55400.0,48.195,48.4146,48.1247,48.3004,55400.0
2013-02-08 14:30:00,54.98,55.1,54.93,55.02,36000.0,48.3004,48.4059,48.2565,48.3356,36000.0
2013-02-08 14:35:00,55.01,55.12,55.0,55.11,8100.0,48.3268,48.4234,48.318,48.4146,8100.0
2013-02-08 14:40:00,55.12,55.2,55.1,55.17,19700.0,48.4234,48.4937,48.4059,48.4674,19700.0
2013-02-08 14:45:00,55.17,55.17,55.13,55.13,5800.0,48.4674,48.4674,48.4322,48.4322,5800.0
2013-02-08 14:50:00,55.13,55.25,55.11,55.25,21700.0,48.4322,48.5376,48.4146,48.5376,21700.0
2013-02-08 14:55:00,55.25,55.26,55.18,55.2,14300.0,48.5376,48.5464,48.4761,48.4937,14300.0
2013-02-08 15:00:00,55.2,55.28,55.2,55.22,19000.0,48.4937,48.564,48.4937,48.5113,19000.0
2013-02-08 15:05:00,55.22,55.36,55.22,55.34,22700.0,48.5113,48.6343,48.5113,48.6167,22700.0
2013-02-08 15:10:00,55.35,55.39,55.34,55.38,18700.0,48.6255,48.6606,48.6167,48.6518,18700.0
2013-02-08 15:15:00,55.38,55.39,55.35,55.37,17500.0,48.6518,48.6606,48.6255,48.6431,17500.0
2013-02-08 15:20:00,55.36,55.37,55.3,55.35,26500.0,48.6343,48.6431,48.5816,48.6255,26500.0
2013-02-08 15:25:00,55.34,55.35,55.29,55.31,26500.0,48.6167,48.6255,48.5728,48.5903,26500.0
2013-02-08 15:30:00,55.3,55.3,55.26,55.27,28200.0,48.5816,48.5816,48.5464,48.5552,28200.0
2013-02-08 15:35:00,55.26,55.27,55.19,55.2,24600.0,48.5464,48.5552,48.4849,48.4937,24600.0
2013-02-08 15:40:00,55.19,55.2,55.1,55.13,36600.0,48.4849,48.4937,48.4059,48.4322,36600.0
2013-02-08 15:45:00,55.14,55.34,55.14,55.32,40900.0,48.441,48.6167,48.441,48.5991,40900.0
2013-02-08 15:50:00,55.32,55.48,55.32,55.47,50600.0,48.5991,48.7397,48.5991,48.7309,50600.0
2013-02-08 15:55:00,55.48,55.57,55.47,55.55,88300.0,48.7397,48.8188,48.7309,48.8012,88300.0
2013-02-11 09:30:00,55.32,55.55,54.7,55.14,51500.0,48.5991,48.8012,48.0545,48.441,51500.0
2013-02-11 09:35:00,55.15,55.25,54.92,54.92,21400.0,48.4498,48.5376,48.2477,48.2477,21400.0
2013-02-11 09:40:00,54.93,54.94,54.77,54.79,23300.0,48.2565,48.2653,48.116,48.1335,23300.0
2013-02-11 09:45:00,54.8,54.9,54.77,54.88,21100.0,48.1423,48.2302,48.116,48.2126,21100.0
2013-02-11 09:50:00,54.88,55.19,54.88,55.17,16200.0,48.2126,48.4849,48.2126,48.4674,16200.0
2013-02-11 09:55:00,55.13,55.13,54.98,55.06,24100.0,48.4322,48.4322,48.3004,48.3707,24100.0
2013-02-11 10:00:00,55.08,55.08,54.87,54.87,14800.0,48.3883,48.3883,48.2038,48.2038,14800.0
2013-02-11 10:05:00,54.84,54.85,54.69,54.73,26900.0,48.1774,48.1862,48.0457,48.0808,26900.0
2013-02-11 10:10:00,54.72,54.81,54.68,54.81,19400.0,48.072,48.1511,48.0369,48.1511,19400.0
2013-02-11 10:15:00,54.81,54.92,54.8,54.81,17400.0,48.1511,48.2477,48.1423,48.1511,17400.0
2013-02-11 10:20:00,54.81,54.89,54.77,54.79,17100.0,48.1511,48.2214,48.116,48.1335,17100.0
2013-02-11 10:25:00,54.77,54.85,54.75,54.83,14700.0,48.116,48.1862,48.0984,48.1687,14700.0
2013-02-11 10:30:00,54.84,54.88,54.83,54.88,13500.0,48.1774,48.2126,48.1687,48.2126,13500.0
2013-02-11 10:35:00,54.87,54.88,54.85,54.85,21300.0,48.2038,48.2126,48.1862,48.1862,21300.0
2013-02-11 10:40:00,54.85,55.02,54.85,55.02,18400.0,48.1862,48.3356,48.1862,48.3356,18400.0
2013-02-11 10:45:00,55.01,55.12,55.0,55.1,26300.0,48.3268,48.4234,48.318,48.4059,26300.0
2013-02-11 10:50:00,55.11,55.11,55.02,55.03,10800.0,48.4146,48.4146,48.3356,48.3444,10800.0
2013-02-11 10:55:00,55.02,55.1,55.01,55.08,19200.0,48.3356,48.4059,48.3268,48.3883,19200.0
2013-02-11 11:00:00,55.08,55.14,55.08,55.12,30200.0,48.3883,48.441,48.3883,48.4234,30200.0
2013-02-11 11:05:00,55.12,55.14,55.11,55.14,20400.0,48.4234,48.441,48.4146,48.441,20400.0
2013-02-11 11:10:00,55.14,55.14,55.0,55.07,10800.0,48.441,48.441,48.318,48.3795,10800.0
2013-02-11 11:15:00,55.08,55.08,55.05,55.07,5700.0,48.3883,48.3883,48.3619,48.3795,5700.0
2013-02-11 11:20:00,55.07,55.08,55.02,55.05,9400.0,48.3795,48.3883,48.3356,48.3619,9400.0
2013-02-11 11:25:00,55.06,55.09,55.05,55.06,5300.0,48.3707,48.3971,48.3619,48.3707,5300.0
2013-02-11 11:30:00,55.05,55.08,55.05,55.08,6200.0,48.3619,48.3883,48.3619,48.3883,6200.0
2013-02-11 11:35:00,55.08,55.08,54.99,55.02,8400.0,48.3883,48.3883,48.3092,48.3356,8400.0
2013-02-11 11:40:00,55.01,55.02,54.95,54.95,7500.0,48.3268,48.3356,48.2741,48.2741,7500.0
2013-02-11 11:45:00,54.96,54.99,54.9,54.99,11600.0,48.2829,48.3092,48.2302,48.3092,11600.0
2013-02-11 11:50:00,55.01,55.03,54.99,55.03,3900.0,48.3268,48.3444,48.3092,48.3444,3900.0
2013-02-11 11:55:00,55.03,55.04,55.0,55.04,4800.0,48.3444,48.3531,48.318,48.3531,4800.0
2013-02-11 12:00:00,55.03,55.06,55.02,55.03,6400.0,48.3444,48.3707,48.3356,48.3444,6400.0
2013-02-11 12:05:00,55.02,55.02,54.95,54.95,9700.0,48.3356,48.3356,48.2741,48.2741,9700.0
2013-02-11 12:10:00,54.93,54.99,54.9,54.97,7400.0,48.2565,48.3092,48.2302,48.2917,7400.0
2013-02-11 12:15:00,54.98,55.06,54.98,55.04,6400.0,48.3004,48.3707,48.3004,48.3531,6400.0
2013-02-11 12:20:00,55.03,55.04,55.01,55.02,5500.0,48.3444,48.3531,48.3268,48.3356,5500.0
2013-02-11 12:25:00,55.01,55.03,54.99,54.99,10000.0,48.3268,48.3444,48.3092,48.3092,10000.0
2013-02-11 12:30:00,55.0,55.05,54.99,55.05,7500.0,48.318,48.3619,48.3092,48.3619,7500.0
2013-02-11 12:35:00,55.05,55.06,55.01,55.02,4700.0,48.3619,48.3707,48.3268,48.3356,4700.0
2013-02-11 12:40:00,55.03,55.04,55.0,55.0,5600.0,48.3444,48.3531,48.318,48.318,5600.0
2013-02-11 12:45:00,55.01,55.01,54.98,54.98,3300.0,48.3268,48.3268,48.3004,48.3004,3300.0
2013-02-11 12:50:00,54.99,55.04,54.98,55.03,6200.0,48.3092,48.3531,48.3004,48.3444,6200.0
2013-02-11 12:55:00,55.04,55.05,55.01,55.01,11900.0,48.3531,48.3619,48.3268,48.3268,11900.0
2013-02-11 13:00:00,55.02,55.03,55.01,55.02,3600.0,48.3356,48.3444,48.3268,48.3356,3600.0
2013-02-11 13:05:00,55.02,55.03,55.0,55.01,7500.0,48.3356,48.3444,48.318,48.3268,7500.0
2013-02-11 13:10:00,55.01,55.01,55.0,55.0,8700.0,48.3268,48.3268,48.318,48.318,8700.0
2013-02-11 13:15:00,55.0,55.0,54.98,55.0,18600.0,48.318,48.318,48.3004,48.318,18600.0
2013-02-11 13:20:00,55.0,55.06,55.0,55.05,18400.0,48.318,48.3707,48.318,48.3619,18400.0
2013-02-11 13:25:00,55.05,55.05,55.03,55.04,6600.0,48.3619,48.3619,48.3444,48.3531,6600.0
2013-02-11 13:30:00,55.03,55.06,55.03,55.04,3100.0,48.3444,48.3707,48.3444,48.3531,3100.0
2013-02-11 13:35:00,55.05,55.06,55.03,55.05,7100.0,48.3619,48.3707,48.3444,48.3619,7100.0
2013-02-11 13:40:00,55.06,55.08,55.05,55.08,5500.0,48.3707,48.3883,48.3619,48.3883,5500.0
2013-02-11 13:45:00,55.08,55.08,55.06,55.07,7500.0,48.3883,48.3883,48.3707,48.3795,7500.0
2013-02-11 13:50:00,55.07,55.07,55.06,55.07,5100.0,48.3795,48.3795,48.3707,48.3795,5100.0
2013-02-11 13:55:00,55.07,55.07,55.0,55.0,12600.0,48.3795,48.3795,48.318,48.318,12600.0
2013-02-11 14:00:00,55.0,55.01,55.0,55.01,29100.0,48.318,48.3268,48.318,48.3268,29100.0
2013-02-11 14:05:00,55.01,55.01,55.0,55.01,15900.0,48.3268,48.3268,48.318,48.3268,15900.0
2013-02-11 14:10:00,55.0,55.04,54.99,55.03,17800.0,48.318,48.3531,48.3092,48.3444,17800.0
2013-02-11 14:15:00,55.03,55.03,54.84,54.95,40500.0,48.3444,48.3444,48.1774,48.2741,40500.0
2013-02-11 14:20:00,54.94,55.0,54.94,55.0,1700.0,48.2653,48.318,48.2653,48.318,1700.0
2013-02-11 14:25:00,55.0,55.03,54.96,54.96,13200.0,48.318,48.3444,48.2829,48.2829,13200.0
2013-02-11 14:30:00,54.96,55.0,54.96,55.0,6100.0,48.2829,48.318,48.2829,48.318,6100.0
2013-02-11 14:35:00,54.99,55.02,54.99,55.0,7600.0,48.3092,48.3356,48.3092,48.318,7600.0
2013-02-11 14:40:00,55.0,55.0,54.96,54.99,8800.0,48.318,48.318,48.2829,48.3092,8800.0
2013-02-11 14:45:00,54.99,55.0,54.92,54.92,12900.0,48.3092,48.318,48.2477,48.2477,12900.0
2013-02-11 14:50:00,54.93,54.96,54.91,54.92,14200.0,48.2565,48.2829,48.2389,48.2477,14200.0
2013-02-11 14:55:00,54.92,54.97,54.88,54.94,16700.0,48.2477,48.2917,48.2126,48.2653,16700.0
2013-02-11 15:00:00,54.95,55.0,54.94,54.96,13500.0,48.2741,48.318,48.2653,48.2829,13500.0
2013-02-11 15:05:00,54.96,54.96,54.89,54.89,17800.0,48.2829,48.2829,48.2214,48.2214,17800.0
2013-02-11 15:10:00,54.9,54.91,54.87,54.89,15600.0,48.2302,48.2389,48.2038,48.2214,15600.0
2013-02-11 15:15:00,54.89,54.9,54.86,54.9,12300.0,48.2214,48.2302,48.195,48.2302,12300.0
2013-02-11 15:20:00,54.9,54.9,54.87,54.87,16300.0,48.2302,48.2302,48.2038,48.2038,16300.0
2013-02-11 15:25:00,54.87,54.89,54.86,54.87,14500.0,48.2038,48.2214,48.195,48.2038,14500.0
2013-02-11 15:30:00,54.87,54.88,54.84,54.87,27300.0,48.2038,48.2126,48.1774,48.2038,27300.0
2013-02-11 15:35:00,54.87,54.88,54.86,54.87,18200.0,48.2038,48.2126,48.195,48.2038,18200.0
2013-02-11 15:40:00,54.87,54.92,54.87,54.91,18400.0,48.2038,48.2477,48.2038,48.2389,18400.0
2013-02-11 15:45:00,54.91,54.99,54.91,54.99,31600.0,48.2389,48.3092,48.2389,48.3092,31600.0
2013-02-11 15:50:00,54.99,55.0,54.95,54.95,43900.0,48.3092,48.318,48.2741,48.2741,43900.0
2013-02-11 15:55:00,54.95,54.99,54.95,54.97,75500.0,48.2741,48.3092,48.2741,48.2917,75500.0
2013-02-12 09:30:00,55.08,55.15,54.95,55.01,25400.0,48.3883,48.4498,48.2741,48.3268,25400.0
2013-02-12 09:35:00,55.0,55.1,54.99,55.06,14600.0,48.318,48.4059,48.3092,48.3707,14600.0
2013-02-12 09:40:00,55.05,55.11,55.03,55.03,16100.0,48.3619,48.4146,48.3444,48.3444,16100.0
2013-02-12 09:45:00,55.01,55.02,54.9,54.94,22100.0,48.3268,48.3356,48.2302,48.2653,22100.0
2013-02-12 09:50:00,54.92,55.05,54.92,55.04,18300.0,48.2477,48.3619,48.2477,48.3531,18300.0
2013-02-12 09:55:00,55.01,55.01,54.92,54.92,8600.0,48.3268,48.3268,48.2477,48.2477,8600.0
2013-02-12 10:00:00,54.92,55.04,54.92,55.0,6500.0,48.2477,48.3531,48.2477,48.318,6500.0
2013-02-12 10:05:00,55.0,55.02,54.99,54.99,3600.0,48.318,48.3356,48.3092,48.3092,3600.0
2013-02-12 10:10:00,54.99,55.01,54.96,54.97,16500.0,48.3092,48.3268,48.2829,48.2917,16500.0
2013-02-12 10:15:00,54.98,54.99,54.88,54.89,19600.0,48.3004,48.3092,48.2126,48.2214,19600.0
2013-02-12 10:20:00,54.89,54.9,54.76,54.81,18900.0,48.2214,48.2302,48.1072,48.1511,18900.0
2013-02-12 10:25:00,54.82,54.83,54.62,54.73,21200.0,48.1599,48.1687,47.9842,48.0808,21200.0
2013-02-12 10:30:00,54.77,54.77,54.72,54.74,8400.0,48.116,48.116,48.072,48.0896,8400.0
2013-02-12 10:35:00,54.74,54.77,54.72,54.77,7400.0,48.0896,48.116,48.072,48.116,7400.0
2013-02-12 10:40:00,54.75,54.77,54.74,54.77,2300.0,48.0984,48.116,48.0896,48.116,2300.0
2013-02-12 10:45:00,54.77,54.78,54.74,54.75,6900.0,48.116,48.1247,48.0896,48.0984,6900.0
2013-02-12 10:50:00,54.76,54.79,54.74,54.76,12200.0,48.1072,48.1335,48.0896,48.1072,12200.0
2013-02-12 10:55:00,54.76,54.76,54.67,54.67,10100.0,48.1072,48.1072,48.0281,48.0281,10100.0
2013-02-12 11:00:00,54.68,54.72,54.61,54.63,14800.0,48.0369,48.072,47.9754,47.993,14800.0
2013-02-12 11:05:00,54.61,54.64,54.56,54.61,10700.0,47.9754,48.0017,47.9315,47.9754,10700.0
2013-02-12 11:10:00,54.62,54.66,54.61,54.64,6900.0,47.9842,48.0193,47.9754,48.0017,6900.0
2013-02-12 11:15:00,54.65,54.65,54.56,54.58,13200.0,48.0105,48.0105,47.9315,47.949,13200.0
2013-02-12 11:20:00,54.58,54.6,54.57,54.59,4600.0,47.949,47.9666,47.9402,47.9578,4600.0
2013-02-12 11:25:00,54.59,54.66,54.59,54.65,12300.0,47.9578,48.0193,47.9578,48.0105,12300.0
2013-02-12 11:30:00,54.66,54.68,54.64,54.65,11300.0,48.0193,48.0369,48.0017,48.0105,11300.0
2013-02-12 11:35:00,54.66,54.68,54.65,54.66,2900.0,48.0193,48.0369,48.0105,48.0193,2900.0
2013-02-12 11:40:00,54.65,54.66,54.62,54.63,13100.0,48.0105,48.0193,47.9842,47.993,13100.0
2013-02-12 11:45:00,54.61,54.62,54.47,54.49,12100.0,47.9754,47.9842,47.8524,47.87,12100.0
2013-02-12 11:50:00,54.49,54.62,54.49,54.62,5000.0,47.87,47.9842,47.87,47.9842,5000.0
2013-02-12 11:55:00,54.61,54.62,54.49,54.49,8400.0,47.9754,47.9842,47.87,47.87,8400.0
2013-02-12 12:00:00,54.48,54.55,54.47,54.48,12400.0,47.8612,47.9227,47.8524,47.8612,12400.0
2013-02-12 12:05:00,54.47,54.49,54.35,54.38,22600.0,47.8524,47.87,47.747,47.7733,22600.0
2013-02-12 12:10:00,54.37,54.45,54.35,54.45,12500.0,47.7645,47.8348,47.747,47.8348,12500.0
2013-02-12 12:15:00,54.47,54.5,54.45,54.49,4900.0,47.8524,47.8788,47.8348,47.87,4900.0
2013-02-12 12:20:00,54.48,54.55,54.48,54.55,6800.0,47.8612,47.9227,47.8612,47.9227,6800.0
2013-02-12 12:25:00,54.55,54.55,54.48,54.49,9600.0,47.9227,47.9227,47.8612,47.87,9600.0
2013-02-12 12:30:00,54.49,54.5,54.4,54.4,14100.0,47.87,47.8788,47.7909,47.7909,14100.0
2013-02-12 12:35:00,54.4,54.4,54.3,54.38,15900.0,47.7909,47.7909,47.7031,47.7733,15900.0
2013-02-12 12:40:00,54.4,54.41,54.36,54.41,6300.0,47.7909,47.7997,47.7558,47.7997,6300.0
2013-02-12 12:45:00,54.41,54.41,54.37,54.37,10100.0,47.7997,47.7997,47.7645,47.7645,10100.0
2013-02-12 12:50:00,54.36,54.41,54.31,54.32,32900.0,47.7558,47.7997,47.7118,47.7206,32900.0
2013-02-12 12:55:00,54.32,54.32,54.26,54.28,12200.0,47.7206,47.7206,47.6679,47.6855,12200.0
2013-02-12 13:00:00,54.28,54.41,54.27,54.33,17500.0,47.6855,47.7997,47.6767,47.7294,17500.0
2013-02-12 13:05:00,54.33,54.37,54.33,54.37,2700.0,47.7294,47.7645,47.7294,47.7645,2700.0
2013-02-12 13:10:00,54.38,54.4,54.37,54.4,6500.0,47.7733,47.7909,47.7645,47.7909,6500.0
2013-02-12 13:15:00,54.4,54.41,54.36,54.38,36100.0,47.7909,47.7997,47.7558,47.7733,36100.0
2013-02-12 13:20:00,54.38,54.47,54.38,54.43,11700.0,47.7733,47.8524,47.7733,47.8173,11700.0
2013-02-12 13:25:00,54.43,54.43,54.32,54.33,12400.0,47.8173,47.8173,47.7206,47.7294,12400.0
2013-02-12 13:30:00,54.33,54.33,54.22,54.22,13200.0,47.7294,47.7294,47.6328,47.6328,13200.0
2013-02-12 13:35:00,54.22,54.22,54.15,54.18,14700.0,47.6328,47.6328,47.5713,47.5976,14700.0
2013-02-12 13:40:00,54.19,54.52,54.18,54.48,33600.0,47.6064,47.8963,47.5976,47.8612,33600.0
2013-02-12 13:45:00,54.49,54.52,54.49,54.51,5700.0,47.87,47.8963,47.87,47.8875,5700.0
2013-02-12 13:50:00,54.51,54.51,54.45,54.45,5400.0,47.8875,47.8875,47.8348,47.8348,5400.0
2013-02-12 13:55:00,54.45,54.45,54.34,54.35,10200.0,47.8348,47.8348,47.7382,47.747,10200.0
2013-02-12 14:00:00,54.35,54.46,54.35,54.42,7600.0,47.747,47.8436,47.747,47.8085,7600.0
2013-02-12 14:05:00,54.42,54.45,54.41,54.43,7800.0,47.8085,47.8348,47.7997,47.8173,7800.0
2013-02-12 14:10:00,54.44,54.48,54.43,54.45,5600.0,47.826,47.8612,47.8173,47.8348,5600.0
2013-02-12 14:15:00,54.44,54.51,54.44,54.5,4500.0,47.826,47.8875,47.826,47.8788,4500.0
2013-02-12 14:20:00,54.49,54.5,54.45,54.48,7200.0,47.87,47.8788,47.8348,47.8612,7200.0
2013-02-12 14:25:00,54.46,54.49,54.46,54.49,4700.0,47.8436,47.87,47.8436,47.87,4700.0
2013-02-12 14:30:00,54.49,54.5,54.48,54.5,1300.0,47.87,47.8788,47.8612,47.8788,1300.0
2013-02-12 14:35:00,54.5,54.51,54.43,54.43,18900.0,47.8788,47.8875,47.8173,47.8173,18900.0
2013-02-12 14:40:00,54.43,54.43,54.33,54.36,7600.0,47.8173,47.8173,47.7294,47.7558,7600.0
2013-02-12 14:45:00,54.37,54.38,54.34,54.36,10700.0,47.7645,47.7733,47.7382,47.7558,10700.0
2013-02-12 14:50:00,54.36,54.39,54.36,54.36,8200.0,47.7558,47.7821,47.7558,47.7558,8200.0
2013-02-12 14:55:00,54.37,54.37,54.28,54.28,8500.0,47.7645,47.7645,47.6855,47.6855,8500.0
2013-02-12 15:00:00,54.29,54.3,54.28,54.29,8300.0,47.6943,47.7031,47.6855,47.6943,8300.0
2013-02-12 15:05:00,54.29,54.32,54.29,54.3,23500.0,47.6943,47.7206,47.6943,47.7031,23500.0
2013-02-12 15:10:00,54.3,54.31,54.28,54.28,14500.0,47.7031,47.7118,47.6855,47.6855,14500.0
2013-02-12 15:15:00,54.28,54.3,54.28,54.3,7200.0,47.6855,47.7031,47.6855,47.7031,7200.0
2013-02-12 15:20:00,54.3,54.31,54.29,54.3,8300.0,47.7031,47.7118,47.6943,47.7031,8300.0
2013-02-12 15:25:00,54.3,54.31,54.28,54.31,11300.0,47.7031,47.7118,47.6855,47.7118,11300.0
2013-02-12 15:30:00,54.31,54.39,54.31,54.39,8900.0,47.7118,47.7821,47.7118,47.7821,8900.0
2013-02-12 15:35:00,54.38,54.39,54.28,54.29,22700.0,47.7733,47.7821,47.6855,47.6943,22700.0
2013-02-12 15:40:00,54.28,54.3,54.28,54.29,28100.0,47.6855,47.7031,47.6855,47.6943,28100.0
2013-02-12 15:45:00,54.3,54.36,54.3,54.33,38600.0,47.7031,47.7558,47.7031,47.7294,38600.0
2013-02-12 15:50:00,54.32,54.34,54.32,54.34,21100.0,47.7206,47.7382,47.7206,47.7382,21100.0
2013-02-12 15:55:00,54.33,54.34,54.28,54.3,74400.0,47.7294,47.7382,47.6855,47.7031,74400.0
2013-02-13 09:30:00,54.37,54.49,54.37,54.44,9500.0,47.7645,47.87,47.7645,47.826,9500.0
2013-02-13 09:35:00,54.44,54.44,54.31,54.38,6300.0,47.826,47.826,47.7118,47.7733,6300.0
2013-02-13 09:40:00,54.42,54.45,54.3,54.3,4900.0,47.8085,47.8348,47.7031,47.7031,4900.0
2013-02-13 09:45:00,54.3,54.3,54.11,54.15,4900.0,47.7031,47.7031,47.5361,47.5713,4900.0
2013-02-13 09:50:00,54.14,54.17,54.05,54.11,16400.0,47.5625,47.5888,47.4834,47.5361,16400.0
2013-02-13 09:55:00,54.16,54.16,54.07,54.12,15100.0,47.5801,47.5801,47.501,47.5449,15100.0
2013-02-13 10:00:00,54.14,54.2,54.12,54.19,6600.0,47.5625,47.6152,47.5449,47.6064,6600.0
2013-02-13 10:05:00,54.21,54.27,54.19,54.25,4800.0,47.624,47.6767,47.6064,47.6591,4800.0
2013-02-13 10:10:00,54.27,54.27,54.17,54.19,9700.0,47.6767,47.6767,47.5888,47.6064,9700.0
2013-02-13 10:15:00,54.2,54.23,54.19,54.21,7300.0,47.6152,47.6416,47.6064,47.624,7300.0
2013-02-13 10:20:00,54.21,54.24,54.17,54.2,126200.0,47.624,47.6503,47.5888,47.6152,126200.0
2013-02-13 10:25:00,54.21,54.25,54.21,54.23,13100.0,47.624,47.6591,47.624,47.6416,13100.0
2013-02-13 10:30:00,54.22,54.22,54.15,54.19,10600.0,47.6328,47.6328,47.5713,47.6064,10600.0
2013-02-13 10:35:00,54.18,54.18,54.14,54.16,30600.0,47.5976,47.5976,47.5625,47.5801,30600.0
2013-02-13 10:40:00,54.15,54.17,54.14,54.15,5100.0,47.5713,47.5888,47.5625,47.5713,5100.0
2013-02-13 10:45:00,54.14,54.15,54.05,54.08,11600.0,47.5625,47.5713,47.4834,47.5098,11600.0
2013-02-13 10:50:00,54.08,54.08,54.04,54.05,12200.0,47.5098,47.5098,47.4746,47.4834,12200.0
2013-02-13 10:55:00,54.05,54.07,53.97,54.0,34100.0,47.4834,47.501,47.4131,47.4395,34100.0
2013-02-13 11:00:00,54.0,54.01,53.94,53.95,30800.0,47.4395,47.4483,47.3868,47.3956,30800.0
2013-02-13 11:05:00,53.95,53.99,53.95,53.97,26500.0,47.3956,47.4307,47.3956,47.4131,26500.0
2013-02-13 11:10:00,53.97,53.97,53.92,53.93,25100.0,47.4131,47.4131,47.3692,47.378,25100.0
2013-02-13 11:15:00,53.93,53.96,53.91,53.91,26200.0,47.378,47.4044,47.3604,47.3604,26200.0
2013-02-13 11:20:00,53.94,54.01,53.93,54.0,20300.0,47.3868,47.4483,47.378,47.4395,20300.0
2013-02-13 11:25:00,54.0,54.02,53.98,53.99,6000.0,47.4395,47.4571,47.4219,47.4307,6000.0
2013-02-13 11:30:00,54.0,54.0,53.92,53.94,26500.0,47.4395,47.4395,47.3692,47.3868,26500.0
2013-02-13 11:35:00,53.94,54.01,53.93,54.0,11100.0,47.3868,47.4483,47.378,47.4395,11100.0
2013-02-13 11:40:00,54.0,54.01,53.99,54.01,32300.0,47.4395,47.4483,47.4307,47.4483,32300.0
2013-02-13 11:45:00,54.02,54.07,54.02,54.05,2500.0,47.4571,47.501,47.4571,47.4834,2500.0
2013-02-13 11:50:00,54.04,54.05,54.02,54.03,5200.0,47.4746,47.4834,47.4571,47.4659,5200.0
2013-02-13 11:55:00,54.04,54.07,54.04,54.07,2300.0,47.4746,47.501,47.4746,47.501,2300.0
2013-02-13 12:00:00,54.05,54.05,54.02,54.03,3900.0,47.4834,47.4834,47.4571,47.4659,3900.0
2013-02-13 12:05:00,54.06,54.06,53.99,53.99,11800.0,47.4922,47.4922,47.4307,47.4307,11800.0
2013-02-13 12:10:00,54.01,54.01,53.99,54.01,1100.0,47.4483,47.4483,47.4307,47.4483,1100.0
2013-02-13 12:15:00,54.0,54.0,53.93,53.93,11900.0,47.4395,47.4395,47.378,47.378,11900.0
2013-02-13 12:20:00,53.94,53.99,53.94,53.95,2900.0,47.3868,47.4307,47.3868,47.3956,2900.0
2013-02-13 12:25:00,53.97,53.97,53.92,53.92,2900.0,47.4131,47.4131,47.3692,47.3692,2900.0
2013-02-13 12:30:00,53.93,53.94,53.92,53.93,3400.0,47.378,47.3868,47.3692,47.378,3400.0
2013-02-13 12:35:00,53.95,54.01,53.95,53.99,16400.0,47.3956,47.4483,47.3956,47.4307,16400.0
2013-02-13 12:40:00,54.0,54.01,53.99,53.99,5300.0,47.4395,47.4483,47.4307,47.4307,5300.0
2013-02-13 12:45:00,54.0,54.0,53.96,53.97,14300.0,47.4395,47.4395,47.4044,47.4131,14300.0
2013-02-13 12:50:00,53.97,53.97,53.87,53.87,8100.0,47.4131,47.4131,47.3253,47.3253,8100.0
2013-02-13 12:55:00,53.86,53.92,53.85,53.92,5800.0,47.3165,47.3692,47.3077,47.3692,5800.0
2013-02-13 13:00:00,53.89,53.93,53.88,53.91,6900.0,47.3429,47.378,47.3341,47.3604,6900.0
2013-02-13 13:05:00,53.93,54.01,53.92,54.01,54100.0,47.378,47.4483,47.3692,47.4483,54100.0
2013-02-13 13:10:00,54.01,54.01,53.98,53.99,5400.0,47.4483,47.4483,47.4219,47.4307,5400.0
2013-02-13 13:15:00,53.98,54.01,53.98,53.99,10100.0,47.4219,47.4483,47.4219,47.4307,10100.0
2013-02-13 13:20:00,53.97,54.01,53.97,53.99,9100.0,47.4131,47.4483,47.4131,47.4307,9100.0
2013-02-13 13:25:00,54.0,54.0,53.97,53.97,2000.0,47.4395,47.4395,47.4131,47.4131,2000.0
2013-02-13 13:30:00,53.97,53.98,53.95,53.97,8200.0,47.4131,47.4219,47.3956,47.4131,8200.0
2013-02-13 13:35:00,53.96,53.98,53.96,53.97,3000.0,47.4044,47.4219,47.4044,47.4131,3000.0
2013-02-13 13:40:00,53.96,54.0,53.96,54.0,5100.0,47.4044,47.4395,47.4044,47.4395,5100.0
2013-02-13 13:45:00,53.99,54.0,53.94,53.94,13700.0,47.4307,47.4395,47.3868,47.3868,13700.0
2013-02-13 13:50:00,53.95,53.96,53.94,53.96,3000.0,47.3956,47.4044,47.3868,47.4044,3000.0
2013-02-13 13:55:00,53.96,53.96,53.92,53.93,11500.0,47.4044,47.4044,47.3692,47.378,11500.0
2013-02-13 14:00:00,53.92,54.0,53.92,53.99,4500.0,47.3692,47.4395,47.3692,47.4307,4500.0
2013-02-13 14:05:00,53.99,53.99,53.96,53.96,5900.0,47.4307,47.4307,47.4044,47.4044,5900.0
2013-02-13 14:10:00,53.95,53.99,53.94,53.99,3000.0,47.3956,47.4307,47.3868,47.4307,3000.0
2013-02-13 14:15:00,53.99,54.01,53.99,54.0,8700.0,47.4307,47.4483,47.4307,47.4395,8700.0
2013-02-13 14:20:00,54.0,54.0,53.95,53.98,9700.0,47.4395,47.4395,47.3956,47.4219,9700.0
2013-02-13 14:25:00,53.97,53.97,53.95,53.96,7400.0,47.4131,47.4131,47.3956,47.4044,7400.0
2013-02-13 14:30:00,53.95,54.0,53.95,53.97,14300.0,47.3956,47.4395,47.3956,47.4131,14300.0
2013-02-13 14:35:00,53.96,54.0,53.91,53.99,11100.0,47.4044,47.4395,47.3604,47.4307,11100.0
2013-02-13 14:40:00,53.99,54.0,53.98,53.99,15600.0,47.4307,47.4395,47.4219,47.4307,15600.0
2013-02-13 14:45:00,53.99,54.0,53.95,53.95,8800.0,47.4307,47.4395,47.3956,47.3956,8800.0
2013-02-13 14:50:00,53.95,53.96,53.87,53.88,6200.0,47.3956,47.4044,47.3253,47.3341,6200.0
2013-02-13 14:55:00,53.88,53.89,53.83,53.85,11700.0,47.3341,47.3429,47.2902,47.3077,11700.0
2013-02-13 15:00:00,53.86,53.92,53.86,53.91,6800.0,47.3165,47.3692,47.3165,47.3604,6800.0
2013-02-13 15:05:00,53.92,53.94,53.88,53.88,12600.0,47.3692,47.3868,47.3341,47.3341,12600.0
2013-02-13 15:10:00,53.89,53.89,53.85,53.85,9400.0,47.3429,47.3429,47.3077,47.3077,9400.0
2013-02-13 15:15:00,53.86,53.91,53.84,53.9,13400.0,47.3165,47.3604,47.2989,47.3516,13400.0
2013-02-13 15:20:00,53.9,53.98,53.9,53.94,12500.0,47.3516,47.4219,47.3516,47.3868,12500.0
2013-02-13 15:25:00,53.95,53.95,53.84,53.85,17100.0,47.3956,47.3956,47.2989,47.3077,17100.0
2013-02-13 15:30:00,53.84,53.96,53.84,53.86,39700.0,47.2989,47.4044,47.2989,47.3165,39700.0
2013-02-13 15:35:00,53.85,53.86,53.73,53.85,93100.0,47.3077,47.3165,47.2023,47.3077,93100.0
2013-02-13 15:40:00,53.85,53.97,53.85,53.97,28900.0,47.3077,47.4131,47.3077,47.4131,28900.0
2013-02-13 15:45:00,53.97,54.02,53.97,53.98,41600.0,47.4131,47.4571,47.4131,47.4219,41600.0
2013-02-13 15:50:00,53.98,53.99,53.89,53.89,53600.0,47.4219,47.4307,47.3429,47.3429,53600.0
2013-02-13 15:55:00,53.91,54.03,53.9,54.0,96800.0,47.3604,47.4659,47.3516,47.4395,96800.0
2013-02-14 09:30:00,53.93,53.93,53.64,53.85,15000.0,47.378,47.378,47.1232,47.3077,15000.0
2013-02-14 09:35:00,53.87,53.95,53.85,53.91,9800.0,47.3253,47.3956,47.3077,47.3604,9800.0
2013-02-14 09:40:00,53.89,53.97,53.89,53.92,13000.0,47.3429,47.4131,47.3429,47.3692,13000.0
2013-02-14 09:45:00,53.92,53.95,53.85,53.93,19000.0,47.3692,47.3956,47.3077,47.378,19000.0
2013-02-14 09:50:00,53.92,53.99,53.91,53.99,8900.0,47.3692,47.4307,47.3604,47.4307,8900.0
2013-02-14 09:55:00,53.98,54.05,53.98,54.01,6600.0,47.4219,47.4834,47.4219,47.4483,6600.0
2013-02-14 10:00:00,54.01,54.18,54.01,54.12,9900.0,47.4483,47.5976,47.4483,47.5449,9900.0
2013-02-14 10:05:00,54.12,54.13,54.04,54.12,7900.0,47.5449,47.5537,47.4746,47.5449,7900.0
2013-02-14 10:10:00,54.13,54.16,54.08,54.13,6400.0,47.5537,47.5801,47.5098,47.5537,6400.0
2013-02-14 10:15:00,54.15,54.15,54.05,54.13,6800.0,47.5713,47.5713,47.4834,47.5537,6800.0
2013-02-14 10:20:00,54.13,54.14,54.04,54.11,7000.0,47.5537,47.5625,47.4746,47.5361,7000.0
2013-02-14 10:25:00,54.1,54.17,54.1,54.16,4900.0,47.5273,47.5888,47.5273,47.5801,4900.0
2013-02-14 10:30:00,54.16,54.23,54.14,54.22,7300.0,47.5801,47.6416,47.5625,47.6328,7300.0
2013-02-14 10:35:00,54.17,54.25,54.15,54.25,2600.0,47.5888,47.6591,47.5713,47.6591,2600.0
2013-02-14 10:40:00,54.25,54.33,54.25,54.3,12500.0,47.6591,47.7294,47.6591,47.7031,12500.0
2013-02-14 10:45:00,54.28,54.36,54.28,54.33,3000.0,47.6855,47.7558,47.6855,47.7294,3000.0
2013-02-14 10:50:00,54.35,54.38,54.34,54.37,5000.0,47.747,47.7733,47.7382,47.7645,5000.0
2013-02-14 10:55:00,54.4,54.4,54.36,54.37,3800.0,47.7909,47.7909,47.7558,47.7645,3800.0
2013-02-14 11:00:00,54.38,54.48,54.37,54.46,4500.0,47.7733,47.8612,47.7645,47.8436,4500.0
2013-02-14 11:05:00,54.46,54.51,54.42,54.42,11800.0,47.8436,47.8875,47.8085,47.8085,11800.0
2013-02-14 11:10:00,54.41,54.44,54.38,54.44,4200.0,47.7997,47.826,47.7733,47.826,4200.0
2013-02-14 11:15:00,54.43,54.45,54.38,54.39,4600.0,47.8173,47.8348,47.7733,47.7821,4600.0
2013-02-14 11:20:00,54.37,54.37,54.31,54.31,8500.0,47.7645,47.7645,47.7118,47.7118,8500.0
2013-02-14 11:25:00,54.32,54.33,54.27,54.28,3200.0,47.7206,47.7294,47.6767,47.6855,3200.0
2013-02-14 11:30:00,54.29,54.34,54.29,54.29,5400.0,47.6943,47.7382,47.6943,47.6943,5400.0
2013-02-14 11:35:00,54.28,54.33,54.27,54.3,5000.0,47.6855,47.7294,47.6767,47.7031,5000.0
2013-02-14 11:40:00,54.29,54.29,54.24,54.24,3800.0,47.6943,47.6943,47.6503,47.6503,3800.0
2013-02-14 11:45:00,54.25,54.27,54.25,54.26,2900.0,47.6591,47.6767,47.6591,47.6679,2900.0
2013-02-14 11:50:00,54.26,54.29,54.25,54.26,2900.0,47.6679,47.6943,47.6591,47.6679,2900.0
2013-02-14 11:55:00,54.27,54.28,54.25,54.28,2200.0,47.6767,47.6855,47.6591,47.6855,2200.0
2013-02-14 12:00:00,54.28,54.32,54.28,54.32,3600.0,47.6855,47.7206,47.6855,47.7206,3600.0
2013-02-14 12:05:00,54.32,54.34,54.32,54.33,4800.0,47.7206,47.7382,47.7206,47.7294,4800.0
2013-02-14 12:10:00,54.34,54.35,54.34,54.34,1400.0,47.7382,47.747,47.7382,47.7382,1400.0
2013-02-14 12:15:00,54.34,54.36,54.32,54.32,4800.0,47.7382,47.7558,47.7206,47.7206,4800.0
2013-02-14 12:20:00,54.32,54.32,54.26,54.26,3600.0,47.7206,47.7206,47.6679,47.6679,3600.0
2013-02-14 12:25:00,54.27,54.38,54.27,54.38,8900.0,47.6767,47.7733,47.6767,47.7733,8900.0
2013-02-14 12:30:00,54.38,54.38,54.37,54.38,4300.0,47.7733,47.7733,47.7645,47.7733,4300.0
2013-02-14 12:35:00,54.38,54.43,54.38,54.43,4300.0,47.7733,47.8173,47.7733,47.8173,4300.0
2013-02-14 12:40:00,54.43,54.47,54.43,54.47,4900.0,47.8173,47.8524,47.8173,47.8524,4900.0
2013-02-14 12:45:00,54.5,54.5,54.48,54.49,4000.0,47.8788,47.8788,47.8612,47.87,4000.0
2013-02-14 12:50:00,54.48,54.51,54.46,54.51,6400.0,47.8612,47.8875,47.8436,47.8875,6400.0
2013-02-14 12:55:00,54.5,54.52,54.46,54.47,3400.0,47.8788,47.8963,47.8436,47.8524,3400.0
2013-02-14 13:00:00,54.47,54.49,54.47,54.47,3200.0,47.8524,47.87,47.8524,47.8524,3200.0
2013-02-14 13:05:00,54.46,54.47,54.43,54.43,5000.0,47.8436,47.8524,47.8173,47.8173,5000.0
2013-02-14 13:10:00,54.41,54.48,54.41,54.43,4000.0,47.7997,47.8612,47.7997,47.8173,4000.0
2013-02-14 13:15:00,54.42,54.43,54.4,54.41,3800.0,47.8085,47.8173,47.7909,47.7997,3800.0
2013-02-14 13:20:00,54.42,54.42,54.37,54.4,4500.0,47.8085,47.8085,47.7645,47.7909,4500.0
2013-02-14 13:25:00,54.42,54.46,54.4,54.46,4200.0,47.8085,47.8436,47.7909,47.8436,4200.0
2013-02-14 13:30:00,54.46,54.47,54.39,54.39,8400.0,47.8436,47.8524,47.7821,47.7821,8400.0
2013-02-14 13:35:00,54.39,54.41,54.39,54.39,3900.0,47.7821,47.7997,47.7821,47.7821,3900.0
2013-02-14 13:40:00,54.38,54.42,54.36,54.41,5000.0,47.7733,47.8085,47.7558,47.7997,5000.0
2013-02-14 13:45:00,54.41,54.41,54.4,54.4,2300.0,47.7997,47.7997,47.7909,47.7909,2300.0
2013-02-14 13:50:00,54.41,54.43,54.41,54.43,2700.0,47.7997,47.8173,47.7997,47.8173,2700.0
2013-02-14 13:55:00,54.43,54.49,54.42,54.42,5800.0,47.8173,47.87,47.8085,47.8085,5800.0
2013-02-14 14:00:00,54.44,54.45,54.39,54.4,3800.0,47.826,47.8348,47.7821,47.7909,3800.0
2013-02-14 14:05:00,54.41,54.49,54.4,54.48,20000.0,47.7997,47.87,47.7909,47.8612,20000.0
2013-02-14 14:10:00,54.48,54.48,54.39,54.41,4000.0,47.8612,47.8612,47.7821,47.7997,4000.0
2013-02-14 14:15:00,54.41,54.47,54.4,54.46,16300.0,47.7997,47.8524,47.7909,47.8436,16300.0
2013-02-14 14:20:00,54.46,54.47,54.45,54.45,7400.0,47.8436,47.8524,47.8348,47.8348,7400.0
2013-02-14 14:25:00,54.45,54.47,54.44,54.44,6600.0,47.8348,47.8524,47.826,47.826,6600.0
2013-02-14 14:30:00,54.43,54.47,54.41,54.41,22000.0,47.8173,47.8524,47.7997,47.7997,22000.0
2013-02-14 14:35:00,54.41,54.44,54.4,54.43,4000.0,47.7997,47.826,47.7909,47.8173,4000.0
2013-02-14 14:40:00,54.44,54.45,54.44,54.44,1700.0,47.826,47.8348,47.826,47.826,1700.0
2013-02-14 14:45:00,54.45,54.45,54.43,54.43,2800.0,47.8348,47.8348,47.8173,47.8173,2800.0
2013-02-14 14:50:00,54.42,54.46,54.41,54.46,4100.0,47.8085,47.8436,47.7997,47.8436,4100.0
2013-02-14 14:55:00,54.45,54.45,54.4,54.4,6600.0,47.8348,47.8348,47.7909,47.7909,6600.0
2013-02-14 15:00:00,54.41,54.46,54.41,54.42,6700.0,47.7997,47.8436,47.7997,47.8085,6700.0
2013-02-14 15:05:00,54.42,54.43,54.38,54.42,7000.0,47.8085,47.8173,47.7733,47.8085,7000.0
2013-02-14 15:10:00,54.43,54.48,54.43,54.45,8100.0,47.8173,47.8612,47.8173,47.8348,8100.0
2013-02-14 15:15:00,54.45,54.45,54.38,54.39,10800.0,47.8348,47.8348,47.7733,47.7821,10800.0
2013-02-14 15:20:00,54.4,54.4,54.37,54.37,8300.0,47.7909,47.7909,47.7645,47.7645,8300.0
2013-02-14 15:25:00,54.37,54.37,54.34,54.35,7100.0,47.7645,47.7645,47.7382,47.747,7100.0
2013-02-14 15:30:00,54.35,54.39,54.31,54.32,11300.0,47.747,47.7821,47.7118,47.7206,11300.0
2013-02-14 15:35:00,54.31,54.34,54.3,54.34,8800.0,47.7118,47.7382,47.7031,47.7382,8800.0
2013-02-14 15:40:00,54.34,54.35,54.28,54.28,14100.0,47.7382,47.747,47.6855,47.6855,14100.0
2013-02-14 15:45:00,54.29,54.31,54.28,54.29,12200.0,47.6943,47.7118,47.6855,47.6943,12200.0
2013-02-14 15:50:00,54.28,54.3,54.28,54.3,13000.0,47.6855,47.7031,47.6855,47.7031,13000.0
2013-02-14 15:55:00,54.3,54.3,54.24,54.25,41000.0,47.7031,47.7031,47.6503,47.6591,41000.0
2013-02-15 09:30:00,54.39,54.57,54.19,54.52,104600.0,47.7821,47.9402,47.6064,47.8963,104600.0
2013-02-15 09:35:00,54.56,54.56,54.46,54.55,13400.0,47.9315,47.9315,47.8436,47.9227,13400.0
2013-02-15 09:40:00,54.55,54.63,54.55,54.6,11900.0,47.9227,47.993,47.9227,47.9666,11900.0
2013-02-15 09:45:00,54.56,54.96,54.56,54.96,22400.0,47.9315,48.2829,47.9315,48.2829,22400.0
2013-02-15 09:50:00,54.96,55.03,54.94,54.96,13600.0,48.2829,48.3444,48.2653,48.2829,13600.0
2013-02-15 09:55:00,54.94,55.0,54.91,54.97,16000.0,48.2653,48.318,48.2389,48.2917,16000.0
2013-02-15 10:00:00,54.97,54.98,54.93,54.96,5900.0,48.2917,48.3004,48.2565,48.2829,5900.0
2013-02-15 10:05:00,54.95,55.01,54.91,55.01,11800.0,48.2741,48.3268,48.2389,48.3268,11800.0
2013-02-15 10:10:00,55.01,55.06,55.0,55.02,8000.0,48.3268,48.3707,48.318,48.3356,8000.0
2013-02-15 10:15:00,55.02,55.22,55.0,55.21,16400.0,48.3356,48.5113,48.318,48.5025,16400.0
2013-02-15 10:20:00,55.22,55.29,55.2,55.22,12600.0,48.5113,48.5728,48.4937,48.5113,12600.0
2013-02-15 10:25:00,55.21,55.21,55.04,55.04,20000.0,48.5025,48.5025,48.3531,48.3531,20000.0
2013-02-15 10:30:00,55.03,55.03,54.91,54.96,8500.0,48.3444,48.3444,48.2389,48.2829,8500.0
2013-02-15 10:35:00,54.96,54.99,54.95,54.95,7100.0,48.2829,48.3092,48.2741,48.2741,7100.0
2013-02-15 10:40:00,54.94,55.05,54.89,55.04,8800.0,48.2653,48.3619,48.2214,48.3531,8800.0
2013-02-15 10:45:00,55.02,55.12,55.02,55.1,5800.0,48.3356,48.4234,48.3356,48.4059,5800.0
2013-02-15 10:50:00,55.1,55.12,55.09,55.11,9000.0,48.4059,48.4234,48.3971,48.4146,9000.0
2013-02-15 10:55:00,55.12,55.24,55.12,55.24,12900.0,48.4234,48.5289,48.4234,48.5289,12900.0
2013-02-15 11:00:00,55.24,55.24,55.14,55.15,11800.0,48.5289,48.5289,48.441,48.4498,11800.0
2013-02-15 11:05:00,55.14,55.19,55.13,55.18,6300.0,48.441,48.4849,48.4322,48.4761,6300.0
2013-02-15 11:10:00,55.19,55.22,55.18,55.2,8500.0,48.4849,48.5113,48.4761,48.4937,8500.0
2013-02-15 11:15:00,55.21,55.27,55.19,55.21,13600.0,48.5025,48.5552,48.4849,48.5025,13600.0
2013-02-15 11:20:00,55.19,55.22,55.17,55.22,6300.0,48.4849,48.5113,48.4674,48.5113,6300.0
2013-02-15 11:25:00,55.21,55.23,55.1,55.13,11300.0,48.5025,48.5201,48.4059,48.4322,11300.0
2013-02-15 11:30:00,55.11,55.11,54.94,55.01,9800.0,48.4146,48.4146,48.2653,48.3268,9800.0
2013-02-15 11:35:00,54.99,55.06,54.96,55.04,6600.0,48.3092,48.3707,48.2829,48.3531,6600.0
2013-02-15 11:40:00,55.05,55.05,54.86,54.9,8800.0,48.3619,48.3619,48.195,48.2302,8800.0
2013-02-15 11:45:00,54.9,54.9,54.81,54.81,8800.0,48.2302,48.2302,48.1511,48.1511,8800.0
2013-02-15 11:50:00,54.81,54.84,54.79,54.84,5800.0,48.1511,48.1774,48.1335,48.1774,5800.0
2013-02-15 11:55:00,54.84,54.96,54.84,54.95,4400.0,48.1774,48.2829,48.1774,48.2741,4400.0
2013-02-15 12:00:00,54.96,54.96,54.94,54.95,3900.0,48.2829,48.2829,48.2653,48.2741,3900.0
2013-02-15 12:05:00,54.94,54.94,54.86,54.92,10900.0,48.2653,48.2653,48.195,48.2477,10900.0
2013-02-15 12:10:00,54.9,54.93,54.89,54.93,3700.0,48.2302,48.2565,48.2214,48.2565,3700.0
2013-02-15 12:15:00,54.93,54.95,54.92,54.93,11400.0,48.2565,48.2741,48.2477,48.2565,11400.0
2013-02-15 12:20:00,54.94,54.96,54.93,54.94,6200.0,48.2653,48.2829,48.2565,48.2653,6200.0
2013-02-15 12:25:00,54.93,54.98,54.91,54.98,6700.0,48.2565,48.3004,48.2389,48.3004,6700.0
2013-02-15 12:30:00,54.98,54.99,54.96,54.99,5500.0,48.3004,48.3092,48.2829,48.3092,5500.0
2013-02-15 12:35:00,54.99,55.02,54.98,55.01,7300.0,48.3092,48.3356,48.3004,48.3268,7300.0
2013-02-15 12:40:00,55.0,55.01,54.98,54.99,3600.0,48.318,48.3268,48.3004,48.3092,3600.0
2013-02-15 12:45:00,54.99,55.04,54.98,55.04,4000.0,48.3092,48.3531,48.3004,48.3531,4000.0
2013-02-15 12:50:00,55.04,55.05,54.96,54.96,10000.0,48.3531,48.3619,48.2829,48.2829,10000.0
2013-02-15 12:55:00,54.95,54.95,54.88,54.9,12300.0,48.2741,48.2741,48.2126,48.2302,12300.0
2013-02-15 13:00:00,54.88,54.89,54.87,54.88,2800.0,48.2126,48.2214,48.2038,48.2126,2800.0
2013-02-15 13:05:00,54.88,54.98,54.88,54.95,9000.0,48.2126,48.3004,48.2126,48.2741,9000.0
2013-02-15 13:10:00,54.96,55.0,54.96,55.0,4200.0,48.2829,48.318,48.2829,48.318,4200.0
2013-02-15 13:15:00,54.99,55.03,54.99,55.02,4000.0,48.3092,48.3444,48.3092,48.3356,4000.0
2013-02-15 13:20:00,55.03,55.03,54.99,55.02,12400.0,48.3444,48.3444,48.3092,48.3356,12400.0
2013-02-15 13:25:00,55.03,55.05,55.0,55.0,6100.0,48.3444,48.3619,48.318,48.318,6100.0
2013-02-15 13:30:00,55.01,55.04,54.98,55.01,21800.0,48.3268,48.3531,48.3004,48.3268,21800.0
2013-02-15 13:35:00,55.01,55.04,55.0,55.03,5000.0,48.3268,48.3531,48.318,48.3444,5000.0
2013-02-15 13:40:00,55.04,55.05,55.04,55.04,4800.0,48.3531,48.3619,48.3531,48.3531,4800.0
2013-02-15 13:45:00,55.04,55.13,55.04,55.13,6900.0,48.3531,48.4322,48.3531,48.4322,6900.0
2013-02-15 13:50:00,55.15,55.2,55.13,55.2,5500.0,48.4498,48.4937,48.4322,48.4937,5500.0
2013-02-15 13:55:00,55.2,55.23,55.2,55.21,7200.0,48.4937,48.5201,48.4937,48.5025,7200.0
2013-02-15 14:00:00,55.21,55.26,55.21,55.26,14500.0,48.5025,48.5464,48.5025,48.5464,14500.0
2013-02-15 14:05:00,55.25,55.26,55.18,55.19,18100.0,48.5376,48.5464,48.4761,48.4849,18100.0
2013-02-15 14:10:00,55.2,55.3,55.19,55.29,28500.0,48.4937,48.5816,48.4849,48.5728,28500.0
2013-02-15 14:15:00,55.28,55.29,55.21,55.21,20300.0,48.564,48.5728,48.5025,48.5025,20300.0
2013-02-15 14:20:00,55.2,55.26,55.2,55.25,10100.0,48.4937,48.5464,48.4937,48.5376,10100.0
2013-02-15 14:25:00,55.23,55.28,55.16,55.16,13600.0,48.5201,48.564,48.4586,48.4586,13600.0
2013-02-15 14:30:00,55.15,55.19,55.13,55.19,6600.0,48.4498,48.4849,48.4322,48.4849,6600.0
2013-02-15 14:35:00,55.19,55.21,55.18,55.18,9000.0,48.4849,48.5025,48.4761,48.4761,9000.0
2013-02-15 14:40:00,55.17,55.17,55.07,55.07,6100.0,48.4674,48.4674,48.3795,48.3795,6100.0
2013-02-15 14:45:00,55.07,55.1,55.06,55.1,8200.0,48.3795,48.4059,48.3707,48.4059,8200.0
2013-02-15 14:50:00,55.11,55.17,55.11,55.17,6300.0,48.4146,48.4674,48.4146,48.4674,6300.0
2013-02-15 14:55:00,55.16,55.23,55.16,55.22,9800.0,48.4586,48.5201,48.4586,48.5113,9800.0
2013-02-15 15:00:00,55.22,55.24,55.19,55.2,11000.0,48.5113,48.5289,48.4849,48.4937,11000.0
2013-02-15 15:05:00,55.19,55.19,55.07,55.08,12300.0,48.4849,48.4849,48.3795,48.3883,12300.0
2013-02-15 15:10:00,55.08,55.09,55.06,55.06,9900.0,48.3883,48.3971,48.3707,48.3707,9900.0
2013-02-15 15:15:00,55.06,55.11,55.05,55.11,12900.0,48.3707,48.4146,48.3619,48.4146,12900.0
2013-02-15 15:20:00,55.12,55.22,55.12,55.21,9300.0,48.4234,48.5113,48.4234,48.5025,9300.0
2013-02-15 15:25:00,55.2,55.22,55.19,55.21,13100.0,48.4937,48.5113,48.4849,48.5025,13100.0
2013-02-15 15:30:00,55.2,55.2,55.14,55.15,12100.0,48.4937,48.4937,48.441,48.4498,12100.0
2013-02-15 15:35:00,55.15,55.2,55.15,55.15,17500.0,48.4498,48.4937,48.4498,48.4498,17500.0
2013-02-15 15:40:00,55.15,55.24,55.15,55.23,21900.0,48.4498,48.5289,48.4498,48.5201,21900.0
2013-02-15 15:45:00,55.22,55.23,55.21,55.22,25800.0,48.5113,48.5201,48.5025,48.5113,25800.0
2013-02-15 15:50:00,55.22,55.23,55.06,55.06,39400.0,48.5113,48.5201,48.3707,48.3707,39400.0
2013-02-15 15:55:00,55.07,55.22,55.07,55.18,54200.0,48.3795,48.5113,48.3795,48.4761,54200.0
2013-02-19 09:30:00,55.44,56.26,53.47,55.95,51100.0,48.7046,49.4249,46.9739,49.1526,51100.0
2013-02-19 09:35:00,55.94,55.95,55.71,55.71,16700.0,49.1438,49.1526,48.9417,48.9417,16700.0
2013-02-19 09:40:00,55.71,55.72,55.47,55.52,16100.0,48.9417,48.9505,48.7309,48.7748,16100.0
2013-02-19 09:45:00,55.52,55.73,55.38,55.72,29300.0,48.7748,48.9593,48.6518,48.9505,29300.0
2013-02-19 09:50:00,55.7,55.73,55.67,55.72,15100.0,48.933,48.9593,48.9066,48.9505,15100.0
2013-02-19 09:55:00,55.72,55.72,55.62,55.68,13300.0,48.9505,48.9505,48.8627,48.9154,13300.0
2013-02-19 10:00:00,55.69,55.78,55.66,55.77,10700.0,48.9242,49.0032,48.8978,48.9945,10700.0
2013-02-19 10:05:00,55.76,55.86,55.74,55.85,14600.0,48.9857,49.0735,48.9681,49.0647,14600.0
2013-02-19 10:10:00,55.86,55.86,55.82,55.84,27100.0,49.0735,49.0735,49.0384,49.056,27100.0
2013-02-19 10:15:00,55.84,55.92,55.81,55.81,26500.0,49.056,49.1262,49.0296,49.0296,26500.0
2013-02-19 10:20:00,55.8,55.92,55.8,55.89,19300.0,49.0208,49.1262,49.0208,49.0999,19300.0
2013-02-19 10:25:00,55.88,55.97,55.87,55.91,12600.0,49.0911,49.1702,49.0823,49.1175,12600.0
2013-02-19 10:30:00,55.91,55.91,55.83,55.83,10200.0,49.1175,49.1175,49.0472,49.0472,10200.0
2013-02-19 10:35:00,55.83,55.92,55.82,55.91,11700.0,49.0472,49.1262,49.0384,49.1175,11700.0
2013-02-19 10:40:00,55.91,55.95,55.86,55.89,12000.0,49.1175,49.1526,49.0735,49.0999,12000.0
2013-02-19 10:45:00,55.9,55.92,55.89,55.91,6800.0,49.1087,49.1262,49.0999,49.1175,6800.0
2013-02-19 10:50:00,55.92,55.97,55.88,55.95,20200.0,49.1262,49.1702,49.0911,49.1526,20200.0
2013-02-19 10:55:00,55.96,56.01,55.95,56.0,12200.0,49.1614,49.2053,49.1526,49.1965,12200.0
2013-02-19 11:00:00,56.0,56.04,55.96,55.96,11100.0,49.1965,49.2317,49.1614,49.1614,11100.0
2013-02-19 11:05:00,55.95,55.95,55.9,55.94,7700.0,49.1526,49.1526,49.1087,49.1438,7700.0
2013-02-19 11:10:00,55.93,55.94,55.87,55.87,5100.0,49.135,49.1438,49.0823,49.0823,5100.0
2013-02-19 11:15:00,55.87,55.87,55.8,55.81,8100.0,49.0823,49.0823,49.0208,49.0296,8100.0
2013-02-19 11:20:00,55.81,55.81,55.78,55.78,11700.0,49.0296,49.0296,49.0032,49.0032,11700.0
2013-02-19 11:25:00,55.78,55.87,55.76,55.87,17400.0,49.0032,49.0823,48.9857,49.0823,17400.0
2013-02-19 11:30:00,55.86,55.87,55.82,55.84,5400.0,49.0735,49.0823,49.0384,49.056,5400.0
2013-02-19 11:35:00,55.85,55.88,55.78,55.78,9000.0,49.0647,49.0911,49.0032,49.0032,9000.0
2013-02-19 11:40:00,55.79,55.79,55.77,55.79,5700.0,49.012,49.012,48.9945,49.012,5700.0
2013-02-19 11:45:00,55.79,55.8,55.78,55.8,6900.0,49.012,49.0208,49.0032,49.0208,6900.0
2013-02-19 11:50:00,55.78,55.79,55.74,55.75,16400.0,49.0032,49.012,48.9681,48.9769,16400.0
2013-02-19 11:55:00,55.74,55.75,55.69,55.69,8500.0,48.9681,48.9769,48.9242,48.9242,8500.0
2013-02-19 12:00:00,55.69,55.7,55.64,55.64,8100.0,48.9242,48.933,48.8803,48.8803,8100.0
2013-02-19 12:05:00,55.62,55.68,55.62,55.68,9100.0,48.8627,48.9154,48.8627,48.9154,9100.0
2013-02-19 12:10:00,55.68,55.69,55.68,55.69,3300.0,48.9154,48.9242,48.9154,48.9242,3300.0
2013-02-19 12:15:00,55.68,55.77,55.68,55.76,22500.0,48.9154,48.9945,48.9154,48.9857,22500.0
2013-02-19 12:20:00,55.76,55.79,55.76,55.78,10400.0,48.9857,49.012,48.9857,49.0032,10400.0
2013-02-19 12:25:00,55.77,55.78,55.76,55.76,7600.0,48.9945,49.0032,48.9857,48.9857,7600.0
2013-02-19 12:30:00,55.76,55.77,55.7,55.7,5100.0,48.9857,48.9945,48.933,48.933,5100.0
2013-02-19 12:35:00,55.69,55.7,55.66,55.66,2800.0,48.9242,48.933,48.8978,48.8978,2800.0
2013-02-19 12:40:00,55.65,55.67,55.63,55.66,8700.0,48.889,48.9066,48.8715,48.8978,8700.0
2013-02-19 12:45:00,55.65,55.66,55.65,55.66,2500.0,48.889,48.8978,48.889,48.8978,2500.0
2013-02-19 12:50:00,55.66,55.68,55.66,55.67,8000.0,48.8978,48.9154,48.8978,48.9066,8000.0
2013-02-19 12:55:00,55.67,55.68,55.65,55.68,7600.0,48.9066,48.9154,48.889,48.9154,7600.0
2013-02-19 13:00:00,55.68,55.68,55.66,55.66,4000.0,48.9154,48.9154,48.8978,48.8978,4000.0
2013-02-19 13:05:00,55.66,55.66,55.63,55.64,3900.0,48.8978,48.8978,48.8715,48.8803,3900.0
2013-02-19 13:10:00,55.65,55.65,55.61,55.61,3500.0,48.889,48.889,48.8539,48.8539,3500.0
2013-02-19 13:15:00,55.61,55.65,55.61,55.64,7300.0,48.8539,48.889,48.8539,48.8803,7300.0
2013-02-19 13:20:00,55.66,55.73,55.66,55.71,4100.0,48.8978,48.9593,48.8978,48.9417,4100.0
2013-02-19 13:25:00,55.71,55.72,55.71,55.71,2700.0,48.9417,48.9505,48.9417,48.9417,2700.0
2013-02-19 13:30:00,55.71,55.71,55.63,55.63,4500.0,48.9417,48.9417,48.8715,48.8715,4500.0
2013-02-19 13:35:00,55.63,55.63,55.57,55.57,4500.0,48.8715,48.8715,48.8188,48.8188,4500.0
2013-02-19 13:40:00,55.58,55.59,55.57,55.58,5800.0,48.8275,48.8363,48.8188,48.8275,5800.0
2013-02-19 13:45:00,55.59,55.66,55.59,55.65,8400.0,48.8363,48.8978,48.8363,48.889,8400.0
2013-02-19 13:50:00,55.67,55.68,55.66,55.67,4100.0,48.9066,48.9154,48.8978,48.9066,4100.0
2013-02-19 13:55:00,55.68,55.71,55.68,55.71,3300.0,48.9154,48.9417,48.9154,48.9417,3300.0
2013-02-19 14:00:00,55.71,55.81,55.69,55.8,12000.0,48.9417,49.0296,48.9242,49.0208,12000.0
2013-02-19 14:05:00,55.8,55.9,55.79,55.88,10800.0,49.0208,49.1087,49.012,49.0911,10800.0
2013-02-19 14:10:00,55.88,55.88,55.85,55.86,3600.0,49.0911,49.0911,49.0647,49.0735,3600.0
2013-02-19 14:15:00,55.88,55.88,55.86,55.87,6300.0,49.0911,49.0911,49.0735,49.0823,6300.0
2013-02-19 14:20:00,55.86,55.87,55.78,55.78,4800.0,49.0735,49.0823,49.0032,49.0032,4800.0
2013-02-19 14:25:00,55.79,55.83,55.75,55.75,8700.0,49.012,49.0472,48.9769,48.9769,8700.0
2013-02-19 14:30:00,55.76,55.78,55.74,55.77,9000.0,48.9857,49.0032,48.9681,48.9945,9000.0
2013-02-19 14:35:00,55.77,55.83,55.77,55.83,7800.0,48.9945,49.0472,48.9945,49.0472,7800.0
2013-02-19 14:40:00,55.83,55.97,55.83,55.85,36900.0,49.0472,49.1702,49.0472,49.0647,36900.0
2013-02-19 14:45:00,55.83,55.84,55.71,55.71,26700.0,49.0472,49.056,48.9417,48.9417,26700.0
2013-02-19 14:50:00,55.71,55.71,55.68,55.7,4900.0,48.9417,48.9417,48.9154,48.933,4900.0
2013-02-19 14:55:00,55.7,55.71,55.69,55.71,4000.0,48.933,48.9417,48.9242,48.9417,4000.0
2013-02-19 15:00:00,55.71,55.75,55.7,55.74,5800.0,48.9417,48.9769,48.933,48.9681,5800.0
2013-02-19 15:05:00,55.75,55.79,55.74,55.78,7300.0,48.9769,49.012,48.9681,49.0032,7300.0
2013-02-19 15:10:00,55.78,55.8,55.77,55.79,18100.0,49.0032,49.0208,48.9945,49.012,18100.0
2013-02-19 15:15:00,55.79,55.79,55.76,55.76,6200.0,49.012,49.012,48.9857,48.9857,6200.0
2013-02-19 15:20:00,55.76,55.77,55.76,55.76,3100.0,48.9857,48.9945,48.9857,48.9857,3100.0
2013-02-19 15:25:00,55.77,55.77,55.75,55.75,11400.0,48.9945,48.9945,48.9769,48.9769,11400.0
2013-02-19 15:30:00,55.76,55.77,55.67,55.67,22800.0,48.9857,48.9945,48.9066,48.9066,22800.0
2013-02-19 15:35:00,55.68,55.7,55.66,55.7,16700.0,48.9154,48.933,48.8978,48.933,16700.0
2013-02-19 15:40:00,55.7,55.7,55.69,55.7,12500.0,48.933,48.933,48.9242,48.933,12500.0
2013-02-19 15:45:00,55.69,55.7,55.67,55.69,32400.0,48.9242,48.933,48.9066,48.9242,32400.0
2013-02-19 15:50:00,55.69,55.74,55.68,55.69,27200.0,48.9242,48.9681,48.9154,48.9242,27200.0
2013-02-19 15:55:00,55.69,55.8,55.69,55.8,62500.0,48.9242,49.0208,48.9242,49.0208,62500.0
2013-02-20 09:30:00,55.74,56.15,55.73,55.93,20700.0,49.1674,49.5291,49.1586,49.335,20700.0
2013-02-20 09:35:00,56.02,56.02,55.68,55.68,12800.0,49.4144,49.4144,49.1145,49.1145,12800.0
2013-02-20 09:40:00,55.67,55.67,55.53,55.59,6500.0,49.1057,49.1057,48.9822,49.0351,6500.0
2013-02-20 09:45:00,55.59,55.6,55.35,55.35,7500.0,49.0351,49.0439,48.8234,48.8234,7500.0
2013-02-20 09:50:00,55.38,55.53,55.38,55.52,11100.0,48.8499,48.9822,48.8499,48.9734,11100.0
2013-02-20 09:55:00,55.49,55.51,55.37,55.4,5400.0,48.9469,48.9645,48.841,48.8675,5400.0
2013-02-20 10:00:00,55.43,55.47,55.4,55.4,2200.0,48.894,48.9293,48.8675,48.8675,2200.0
2013-02-20 10:05:00,55.39,55.41,55.37,55.41,5900.0,48.8587,48.8763,48.841,48.8763,5900.0
2013-02-20 10:10:00,55.4,55.41,55.36,55.37,5300.0,48.8675,48.8763,48.8322,48.841,5300.0
2013-02-20 10:15:00,55.37,55.41,55.31,55.38,11700.0,48.841,48.8763,48.7881,48.8499,11700.0
2013-02-20 10:20:00,55.37,55.39,55.33,55.33,2300.0,48.841,48.8587,48.8058,48.8058,2300.0
2013-02-20 10:25:00,55.33,55.35,55.28,55.29,7500.0,48.8058,48.8234,48.7617,48.7705,7500.0
2013-02-20 10:30:00,55.3,55.31,55.25,55.27,13100.0,48.7793,48.7881,48.7352,48.7528,13100.0
2013-02-20 10:35:00,55.27,55.3,55.23,55.24,8400.0,48.7528,48.7793,48.7176,48.7264,8400.0
2013-02-20 10:40:00,55.25,55.34,55.22,55.23,16900.0,48.7352,48.8146,48.7087,48.7176,16900.0
2013-02-20 10:45:00,55.22,55.24,55.14,55.15,18900.0,48.7087,48.7264,48.6382,48.647,18900.0
2013-02-20 10:50:00,55.14,55.17,55.13,55.15,13900.0,48.6382,48.6646,48.6293,48.647,13900.0
2013-02-20 10:55:00,55.15,55.15,55.02,55.06,14000.0,48.647,48.647,48.5323,48.5676,14000.0
2013-02-20 11:00:00,55.06,55.07,54.97,55.02,13600.0,48.5676,48.5764,48.4882,48.5323,13600.0
2013-02-20 11:05:00,55.03,55.03,54.91,54.99,14000.0,48.5411,48.5411,48.4353,48.5059,14000.0
2013-02-20 11:10:00,54.99,55.05,54.95,54.97,14300.0,48.5059,48.5588,48.4706,48.4882,14300.0
2013-02-20 11:15:00,54.96,54.97,54.87,54.87,31500.0,48.4794,48.4882,48.4,48.4,31500.0
2013-02-20 11:20:00,54.87,54.92,54.87,54.91,10600.0,48.4,48.4441,48.4,48.4353,10600.0
2013-02-20 11:25:00,54.91,54.93,54.89,54.9,7200.0,48.4353,48.4529,48.4176,48.4265,7200.0
2013-02-20 11:30:00,54.9,54.93,54.87,54.9,10000.0,48.4265,48.4529,48.4,48.4265,10000.0
2013-02-20 11:35:00,54.89,54.91,54.8,54.8,4300.0,48.4176,48.4353,48.3383,48.3383,4300.0
2013-02-20 11:40:00,54.8,54.82,54.72,54.72,11400.0,48.3383,48.3559,48.2677,48.2677,11400.0
2013-02-20 11:45:00,54.71,54.88,54.71,54.88,3100.0,48.2589,48.4088,48.2589,48.4088,3100.0
2013-02-20 11:50:00,54.88,54.88,54.84,54.84,2000.0,48.4088,48.4088,48.3735,48.3735,2000.0
2013-02-20 11:55:00,54.85,54.88,54.85,54.88,2100.0,48.3824,48.4088,48.3824,48.4088,2100.0
2013-02-20 12:00:00,54.87,54.88,54.85,54.86,6400.0,48.4,48.4088,48.3824,48.3912,6400.0
2013-02-20 12:05:00,54.87,54.98,54.87,54.89,5000.0,48.4,48.497,48.4,48.4176,5000.0
2013-02-20 12:10:00,54.91,54.98,54.88,54.93,15200.0,48.4353,48.497,48.4088,48.4529,15200.0
2013-02-20 12:15:00,54.95,54.96,54.88,54.95,13600.0,48.4706,48.4794,48.4088,48.4706,13600.0
2013-02-20 12:20:00,54.95,54.96,54.92,54.94,6400.0,48.4706,48.4794,48.4441,48.4618,6400.0
2013-02-20 12:25:00,54.92,54.93,54.91,54.93,1000.0,48.4441,48.4529,48.4353,48.4529,1000.0
2013-02-20 12:30:00,54.91,54.94,54.89,54.94,3700.0,48.4353,48.4618,48.4176,48.4618,3700.0
2013-02-20 12:35:00,54.94,54.95,54.93,54.93,1900.0,48.4618,48.4706,48.4529,48.4529,1900.0
2013-02-20 12:40:00,54.94,54.94,54.91,54.91,2200.0,48.4618,48.4618,48.4353,48.4353,2200.0
2013-02-20 12:45:00,54.9,54.95,54.88,54.9,14400.0,48.4265,48.4706,48.4088,48.4265,14400.0
2013-02-20 12:50:00,54.88,54.89,54.81,54.83,5900.0,48.4088,48.4176,48.3471,48.3647,5900.0
2013-02-20 12:55:00,54.84,54.89,54.84,54.86,8900.0,48.3735,48.4176,48.3735,48.3912,8900.0
2013-02-20 13:00:00,54.86,54.86,54.83,54.84,2100.0,48.3912,48.3912,48.3647,48.3735,2100.0
2013-02-20 13:05:00,54.85,54.9,54.85,54.85,5300.0,48.3824,48.4265,48.3824,48.3824,5300.0
2013-02-20 13:10:00,54.84,54.84,54.77,54.8,9400.0,48.3735,48.3735,48.3118,48.3383,9400.0
2013-02-20 13:15:00,54.79,54.83,54.79,54.8,5500.0,48.3294,48.3647,48.3294,48.3383,5500.0
2013-02-20 13:20:00,54.81,54.86,54.8,54.83,5300.0,48.3471,48.3912,48.3383,48.3647,5300.0
2013-02-20 13:25:00,54.84,54.84,54.79,54.81,7700.0,48.3735,48.3735,48.3294,48.3471,7700.0
2013-02-20 13:30:00,54.81,54.86,54.8,54.86,9200.0,48.3471,48.3912,48.3383,48.3912,9200.0
2013-02-20 13:35:00,54.84,54.86,54.78,54.83,5300.0,48.3735,48.3912,48.3206,48.3647,5300.0
2013-02-20 13:40:00,54.84,54.84,54.78,54.81,5800.0,48.3735,48.3735,48.3206,48.3471,5800.0
2013-02-20 13:45:00,54.8,54.91,54.76,54.89,81700.0,48.3383,48.4353,48.303,48.4176,81700.0
2013-02-20 13:50:00,54.88,54.96,54.84,54.92,10400.0,48.4088,48.4794,48.3735,48.4441,10400.0
2013-02-20 13:55:00,54.91,54.94,54.9,54.91,4200.0,48.4353,48.4618,48.4265,48.4353,4200.0
2013-02-20 14:00:00,54.92,54.92,54.78,54.91,7600.0,48.4441,48.4441,48.3206,48.4353,7600.0
2013-02-20 14:05:00,54.95,55.02,54.95,54.96,6900.0,48.4706,48.5323,48.4706,48.4794,6900.0
2013-02-20 14:10:00,55.01,55.01,54.9,54.91,5400.0,48.5235,48.5235,48.4265,48.4353,5400.0
2013-02-20 14:15:00,54.91,54.91,54.85,54.85,7200.0,48.4353,48.4353,48.3824,48.3824,7200.0
2013-02-20 14:20:00,54.86,54.86,54.79,54.81,4800.0,48.3912,48.3912,48.3294,48.3471,4800.0
2013-02-20 14:25:00,54.81,54.85,54.77,54.78,10900.0,48.3471,48.3824,48.3118,48.3206,10900.0
2013-02-20 14:30:00,54.78,54.79,54.71,54.71,11600.0,48.3206,48.3294,48.2589,48.2589,11600.0
2013-02-20 14:35:00,54.7,54.7,54.62,54.65,13600.0,48.2501,48.2501,48.1795,48.2059,13600.0
2013-02-20 14:40:00,54.64,54.64,54.55,54.61,16500.0,48.1971,48.1971,48.1177,48.1707,16500.0
2013-02-20 14:45:00,54.58,54.61,54.47,54.51,10300.0,48.1442,48.1707,48.0472,48.0825,10300.0
2013-02-20 14:50:00,54.55,54.58,54.38,54.4,24700.0,48.1177,48.1442,47.9678,47.9854,24700.0
2013-02-20 14:55:00,54.39,54.49,54.39,54.47,17100.0,47.9766,48.0648,47.9766,48.0472,17100.0
2013-02-20 15:00:00,54.49,54.49,54.32,54.33,37800.0,48.0648,48.0648,47.9149,47.9237,37800.0
2013-02-20 15:05:00,54.35,54.44,54.35,54.37,30300.0,47.9413,48.0207,47.9413,47.959,30300.0
2013-02-20 15:10:00,54.38,54.44,54.29,54.34,60200.0,47.9678,48.0207,47.8884,47.9325,60200.0
2013-02-20 15:15:00,54.34,54.39,54.24,54.32,68100.0,47.9325,47.9766,47.8443,47.9149,68100.0
2013-02-20 15:20:00,54.33,54.49,54.32,54.45,34900.0,47.9237,48.0648,47.9149,48.0295,34900.0
2013-02-20 15:25:00,54.45,54.45,54.3,54.37,40900.0,48.0295,48.0295,47.8972,47.959,40900.0
2013-02-20 15:30:00,54.36,54.41,54.26,54.31,36300.0,47.9501,47.9942,47.8619,47.906,36300.0
2013-02-20 15:35:00,54.31,54.49,54.3,54.46,40600.0,47.906,48.0648,47.8972,48.0384,40600.0
2013-02-20 15:40:00,54.46,54.46,54.33,54.36,48900.0,48.0384,48.0384,47.9237,47.9501,48900.0
2013-02-20 15:45:00,54.35,54.35,54.22,54.31,68600.0,47.9413,47.9413,47.8267,47.906,68600.0
2013-02-20 15:50:00,54.31,54.33,54.14,54.16,89300.0,47.906,47.9237,47.7561,47.7737,89300.0
2013-02-20 15:55:00,54.16,54.21,54.04,54.07,220300.0,47.7737,47.8178,47.6679,47.6943,220300.0
2013-02-21 09:30:00,54.01,54.2,53.78,54.08,34500.0,47.6414,47.809,47.4385,47.7032,34500.0
2013-02-21 09:35:00,54.03,54.2,53.99,54.15,34800.0,47.6591,47.809,47.6238,47.7649,34800.0
2013-02-21 09:40:00,54.14,54.31,54.0,54.0,27200.0,47.7561,47.906,47.6326,47.6326,27200.0
2013-02-21 09:45:00,54.0,54.05,53.88,53.93,23900.0,47.6326,47.6767,47.5267,47.5708,23900.0
2013-02-21 09:50:00,53.93,53.93,53.78,53.8,13200.0,47.5708,47.5708,47.4385,47.4562,13200.0
2013-02-21 09:55:00,53.79,53.86,53.73,53.78,12900.0,47.4474,47.5091,47.3944,47.4385,12900.0
2013-02-21 10:00:00,53.77,53.91,53.65,53.9,40400.0,47.4297,47.5532,47.3239,47.5444,40400.0
2013-02-21 10:05:00,53.9,54.05,53.8,53.86,22000.0,47.5444,47.6767,47.4562,47.5091,22000.0
2013-02-21 10:10:00,53.88,54.0,53.83,53.91,16200.0,47.5267,47.6326,47.4826,47.5532,16200.0
2013-02-21 10:15:00,53.88,54.0,53.86,53.98,21700.0,47.5267,47.6326,47.5091,47.615,21700.0
2013-02-21 10:20:00,53.96,54.05,53.95,53.98,12100.0,47.5973,47.6767,47.5885,47.615,12100.0
2013-02-21 10:25:00,54.02,54.07,53.99,54.05,13100.0,47.6502,47.6943,47.6238,47.6767,13100.0
2013-02-21 10:30:00,54.03,54.05,53.94,54.05,14400.0,47.6591,47.6767,47.5797,47.6767,14400.0
2013-02-21 10:35:00,54.05,54.12,54.03,54.08,66100.0,47.6767,47.7384,47.6591,47.7032,66100.0
2013-02-21 10:40:00,54.08,54.12,54.05,54.07,19000.0,47.7032,47.7384,47.6767,47.6943,19000.0
2013-02-21 10:45:00,54.07,54.2,54.07,54.15,10900.0,47.6943,47.809,47.6943,47.7649,10900.0
2013-02-21 10:50:00,54.15,54.16,54.1,54.15,10900.0,47.7649,47.7737,47.7208,47.7649,10900.0
2013-02-21 10:55:00,54.15,54.15,54.1,54.12,8600.0,47.7649,47.7649,47.7208,47.7384,8600.0
2013-02-21 11:00:00,54.15,54.21,54.13,54.19,13500.0,47.7649,47.8178,47.7473,47.8002,13500.0
2013-02-21 11:05:00,54.19,54.23,54.12,54.13,13100.0,47.8002,47.8355,47.7384,47.7473,13100.0
2013-02-21 11:10:00,54.14,54.17,54.07,54.14,16000.0,47.7561,47.7825,47.6943,47.7561,16000.0
2013-02-21 11:15:00,54.14,54.14,54.02,54.06,9500.0,47.7561,47.7561,47.6502,47.6855,9500.0
2013-02-21 11:20:00,54.08,54.08,54.02,54.02,11300.0,47.7032,47.7032,47.6502,47.6502,11300.0
2013-02-21 11:25:00,54.02,54.09,54.01,54.01,7400.0,47.6502,47.712,47.6414,47.6414,7400.0
2013-02-21 11:30:00,54.02,54.03,53.95,53.97,13600.0,47.6502,47.6591,47.5885,47.6061,13600.0
2013-02-21 11:35:00,53.98,54.16,53.98,54.09,16100.0,47.615,47.7737,47.615,47.712,16100.0
2013-02-21 11:40:00,54.09,54.18,54.09,54.14,7800.0,47.712,47.7914,47.712,47.7561,7800.0
2013-02-21 11:45:00,54.14,54.16,54.13,54.15,11300.0,47.7561,47.7737,47.7473,47.7649,11300.0
2013-02-21 11:50:00,54.15,54.3,54.14,54.25,9500.0,47.7649,47.8972,47.7561,47.8531,9500.0
2013-02-21 11:55:00,54.2,54.23,54.12,54.21,8900.0,47.809,47.8355,47.7384,47.8178,8900.0
2013-02-21 12:00:00,54.18,54.18,54.06,54.11,6900.0,47.7914,47.7914,47.6855,47.7296,6900.0
2013-02-21 12:05:00,54.11,54.11,54.06,54.09,3900.0,47.7296,47.7296,47.6855,47.712,3900.0
2013-02-21 12:10:00,54.1,54.13,54.07,54.1,5200.0,47.7208,47.7473,47.6943,47.7208,5200.0
2013-02-21 12:15:00,54.12,54.13,54.02,54.03,5200.0,47.7384,47.7473,47.6502,47.6591,5200.0
2013-02-21 12:20:00,54.05,54.06,54.0,54.06,6200.0,47.6767,47.6855,47.6326,47.6855,6200.0
2013-02-21 12:25:00,54.07,54.07,53.98,54.0,11100.0,47.6943,47.6943,47.615,47.6326,11100.0
2013-02-21 12:30:00,54.0,54.01,53.97,53.98,7800.0,47.6326,47.6414,47.6061,47.615,7800.0
2013-02-21 12:35:00,53.97,53.99,53.96,53.99,2700.0,47.6061,47.6238,47.5973,47.6238,2700.0
2013-02-21 12:40:00,53.99,54.04,53.95,53.98,11100.0,47.6238,47.6679,47.5885,47.615,11100.0
2013-02-21 12:45:00,54.0,54.05,54.0,54.03,4600.0,47.6326,47.6767,47.6326,47.6591,4600.0
2013-02-21 12:50:00,54.02,54.08,54.01,54.07,9900.0,47.6502,47.7032,47.6414,47.6943,9900.0
2013-02-21 12:55:00,54.07,54.07,54.03,54.04,13500.0,47.6943,47.6943,47.6591,47.6679,13500.0
2013-02-21 13:00:00,54.04,54.08,54.04,54.06,14200.0,47.6679,47.7032,47.6679,47.6855,14200.0
2013-02-21 13:05:00,54.06,54.13,54.03,54.13,9400.0,47.6855,47.7473,47.6591,47.7473,9400.0
2013-02-21 13:10:00,54.09,54.1,54.03,54.08,7400.0,47.712,47.7208,47.6591,47.7032,7400.0
2013-02-21 13:15:00,54.03,54.09,54.02,54.09,8000.0,47.6591,47.712,47.6502,47.712,8000.0
2013-02-21 13:20:00,54.08,54.11,54.05,54.06,10400.0,47.7032,47.7296,47.6767,47.6855,10400.0
2013-02-21 13:25:00,54.04,54.09,53.99,54.09,12700.0,47.6679,47.712,47.6238,47.712,12700.0
2013-02-21 13:30:00,54.1,54.11,54.05,54.08,11900.0,47.7208,47.7296,47.6767,47.7032,11900.0
2013-02-21 13:35:00,54.08,54.17,54.08,54.16,13200.0,47.7032,47.7825,47.7032,47.7737,13200.0
2013-02-21 13:40:00,54.17,54.17,54.08,54.11,13000.0,47.7825,47.7825,47.7032,47.7296,13000.0
2013-02-21 13:45:00,54.12,54.12,54.07,54.08,6100.0,47.7384,47.7384,47.6943,47.7032,6100.0
2013-02-21 13:50:00,54.06,54.09,54.06,54.07,8800.0,47.6855,47.712,47.6855,47.6943,8800.0
2013-02-21 13:55:00,54.08,54.15,54.08,54.1,10400.0,47.7032,47.7649,47.7032,47.7208,10400.0
2013-02-21 14:00:00,54.1,54.13,54.04,54.06,3700.0,47.7208,47.7473,47.6679,47.6855,3700.0
2013-02-21 14:05:00,54.03,54.04,53.96,53.99,7000.0,47.6591,47.6679,47.5973,47.6238,7000.0
2013-02-21 14:10:00,53.99,54.05,53.95,54.05,13200.0,47.6238,47.6767,47.5885,47.6767,13200.0
2013-02-21 14:15:00,54.05,54.06,53.97,53.97,11300.0,47.6767,47.6855,47.6061,47.6061,11300.0
2013-02-21 14:20:00,53.96,53.98,53.95,53.98,10800.0,47.5973,47.615,47.5885,47.615,10800.0
2013-02-21 14:25:00,53.98,54.04,53.93,54.02,16300.0,47.615,47.6679,47.5708,47.6502,16300.0
2013-02-21 14:30:00,54.03,54.07,53.99,54.05,14000.0,47.6591,47.6943,47.6238,47.6767,14000.0
2013-02-21 14:35:00,54.05,54.05,53.98,53.98,3800.0,47.6767,47.6767,47.615,47.615,3800.0
2013-02-21 14:40:00,53.98,53.99,53.95,53.95,26600.0,47.615,47.6238,47.5885,47.5885,26600.0
2013-02-21 14:45:00,53.97,54.04,53.92,53.92,8600.0,47.6061,47.6679,47.562,47.562,8600.0
2013-02-21 14:50:00,53.91,54.01,53.88,53.94,19300.0,47.5532,47.6414,47.5267,47.5797,19300.0
2013-02-21 14:55:00,53.92,54.01,53.89,53.98,9600.0,47.562,47.6414,47.5356,47.615,9600.0
2013-02-21 15:00:00,53.98,54.02,53.97,54.01,16500.0,47.615,47.6502,47.6061,47.6414,16500.0
2013-02-21 15:05:00,54.0,54.07,54.0,54.03,20700.0,47.6326,47.6943,47.6326,47.6591,20700.0
2013-02-21 15:10:00,54.03,54.14,53.98,54.14,19000.0,47.6591,47.7561,47.615,47.7561,19000.0
2013-02-21 15:15:00,54.14,54.18,54.1,54.15,46900.0,47.7561,47.7914,47.7208,47.7649,46900.0
2013-02-21 15:20:00,54.15,54.19,54.1,54.11,22700.0,47.7649,47.8002,47.7208,47.7296,22700.0
2013-02-21 15:25:00,54.11,54.21,54.11,54.14,20500.0,47.7296,47.8178,47.7296,47.7561,20500.0
2013-02-21 15:30:00,54.13,54.2,54.12,54.14,18400.0,47.7473,47.809,47.7384,47.7561,18400.0
2013-02-21 15:35:00,54.14,54.17,54.08,54.14,19100.0,47.7561,47.7825,47.7032,47.7561,19100.0
2013-02-21 15:40:00,54.14,54.14,54.04,54.05,18300.0,47.7561,47.7561,47.6679,47.6767,18300.0
2013-02-21 15:45:00,54.08,54.16,54.04,54.04,38900.0,47.7032,47.7737,47.6679,47.6679,38900.0
2013-02-21 15:50:00,54.04,54.1,53.99,54.0,34600.0,47.6679,47.7208,47.6238,47.6326,34600.0
2013-02-21 15:55:00,54.0,54.05,53.95,53.99,67900.0,47.6326,47.6767,47.5885,47.6238,67900.0
2013-02-22 09:30:00,54.17,54.23,53.94,54.23,12500.0,47.7825,47.8355,47.5797,47.8355,12500.0
2013-02-22 09:35:00,54.29,54.43,54.29,54.43,4600.0,47.8884,48.0119,47.8884,48.0119,4600.0
2013-02-22 09:40:00,54.4,54.63,54.34,54.63,9400.0,47.9854,48.1883,47.9325,48.1883,9400.0
2013-02-22 09:45:00,54.59,54.6,54.48,54.59,6800.0,48.153,48.1618,48.056,48.153,6800.0
2013-02-22 09:50:00,54.58,54.58,54.41,54.41,8200.0,48.1442,48.1442,47.9942,47.9942,8200.0
2013-02-22 09:55:00,54.43,54.57,54.43,54.55,3900.0,48.0119,48.1354,48.0119,48.1177,3900.0
2013-02-22 10:00:00,54.55,54.56,54.42,54.42,5300.0,48.1177,48.1266,48.0031,48.0031,5300.0
2013-02-22 10:05:00,54.42,54.51,54.4,54.48,6600.0,48.0031,48.0825,47.9854,48.056,6600.0
2013-02-22 10:10:00,54.47,54.49,54.46,54.46,2700.0,48.0472,48.0648,48.0384,48.0384,2700.0
2013-02-22 10:15:00,54.44,54.5,54.42,54.5,3100.0,48.0207,48.0736,48.0031,48.0736,3100.0
2013-02-22 10:20:00,54.53,54.54,54.44,54.46,2000.0,48.1001,48.1089,48.0207,48.0384,2000.0
2013-02-22 10:25:00,54.43,54.43,54.38,54.38,2300.0,48.0119,48.0119,47.9678,47.9678,2300.0
2013-02-22 10:30:00,54.39,54.41,54.36,54.37,4300.0,47.9766,47.9942,47.9501,47.959,4300.0
2013-02-22 10:35:00,54.39,54.47,54.37,54.37,4600.0,47.9766,48.0472,47.959,47.959,4600.0
2013-02-22 10:40:00,54.38,54.44,54.38,54.43,1500.0,47.9678,48.0207,47.9678,48.0119,1500.0
2013-02-22 10:45:00,54.47,54.54,54.46,54.5,3000.0,48.0472,48.1089,48.0384,48.0736,3000.0
2013-02-22 10:50:00,54.5,54.51,54.41,54.41,4300.0,48.0736,48.0825,47.9942,47.9942,4300.0
2013-02-22 10:55:00,54.42,54.43,54.4,54.4,1700.0,48.0031,48.0119,47.9854,47.9854,1700.0
2013-02-22 11:00:00,54.36,54.36,54.32,54.35,2500.0,47.9501,47.9501,47.9149,47.9413,2500.0
2013-02-22 11:05:00,54.36,54.39,54.35,54.38,3100.0,47.9501,47.9766,47.9413,47.9678,3100.0
2013-02-22 11:10:00,54.4,54.4,54.24,54.24,3400.0,47.9854,47.9854,47.8443,47.8443,3400.0
2013-02-22 11:15:00,54.24,54.24,54.12,54.15,6600.0,47.8443,47.8443,47.7384,47.7649,6600.0
2013-02-22 11:20:00,54.15,54.17,54.15,54.16,2800.0,47.7649,47.7825,47.7649,47.7737,2800.0
2013-02-22 11:25:00,54.17,54.2,54.15,54.19,3300.0,47.7825,47.809,47.7649,47.8002,3300.0
2013-02-22 11:30:00,54.19,54.21,54.16,54.16,5700.0,47.8002,47.8178,47.7737,47.7737,5700.0
2013-02-22 11:35:00,54.18,54.24,54.18,54.21,2400.0,47.7914,47.8443,47.7914,47.8178,2400.0
2013-02-22 11:40:00,54.21,54.23,54.16,54.16,5100.0,47.8178,47.8355,47.7737,47.7737,5100.0
2013-02-22 11:45:00,54.16,54.19,54.12,54.12,7700.0,47.7737,47.8002,47.7384,47.7384,7700.0
2013-02-22 11:50:00,54.1,54.16,54.1,54.16,13700.0,47.7208,47.7737,47.7208,47.7737,13700.0
2013-02-22 11:55:00,54.15,54.17,54.11,54.13,2000.0,47.7649,47.7825,47.7296,47.7473,2000.0
2013-02-22 12:00:00,54.12,54.17,54.12,54.17,4600.0,47.7384,47.7825,47.7384,47.7825,4600.0
2013-02-22 12:05:00,54.17,54.28,54.1,54.24,79400.0,47.7825,47.8796,47.7208,47.8443,79400.0
2013-02-22 12:10:00,54.25,54.31,54.25,54.29,8700.0,47.8531,47.906,47.8531,47.8884,8700.0
2013-02-22 12:15:00,54.3,54.3,54.15,54.15,11100.0,47.8972,47.8972,47.7649,47.7649,11100.0
2013-02-22 12:20:00,54.16,54.17,54.14,54.16,3200.0,47.7737,47.7825,47.7561,47.7737,3200.0
2013-02-22 12:25:00,54.16,54.18,54.15,54.16,6800.0,47.7737,47.7914,47.7649,47.7737,6800.0
2013-02-22 12:30:00,54.18,54.31,54.18,54.28,2800.0,47.7914,47.906,47.7914,47.8796,2800.0
2013-02-22 12:35:00,54.29,54.32,54.29,54.3,2400.0,47.8884,47.9149,47.8884,47.8972,2400.0
2013-02-22 12:40:00,54.3,54.31,54.29,54.31,4100.0,47.8972,47.906,47.8884,47.906,4100.0
2013-02-22 12:45:00,54.3,54.33,54.29,54.32,6200.0,47.8972,47.9237,47.8884,47.9149,6200.0
2013-02-22 12:50:00,54.29,54.32,54.18,54.18,11500.0,47.8884,47.9149,47.7914,47.7914,11500.0
2013-02-22 12:55:00,54.18,54.21,54.17,54.2,4800.0,47.7914,47.8178,47.7825,47.809,4800.0
2013-02-22 13:00:00,54.2,54.27,54.18,54.19,28600.0,47.809,47.8708,47.7914,47.8002,28600.0
2013-02-22 13:05:00,54.21,54.21,54.09,54.12,13400.0,47.8178,47.8178,47.712,47.7384,13400.0
2013-02-22 13:10:00,54.11,54.2,54.11,54.19,4400.0,47.7296,47.809,47.7296,47.8002,4400.0
2013-02-22 13:15:00,54.2,54.2,54.17,54.19,4500.0,47.809,47.809,47.7825,47.8002,4500.0
2013-02-22 13:20:00,54.18,54.18,54.08,54.1,19500.0,47.7914,47.7914,47.7032,47.7208,19500.0
2013-02-22 13:25:00,54.09,54.13,54.06,54.13,21300.0,47.712,47.7473,47.6855,47.7473,21300.0
2013-02-22 13:30:00,54.12,54.16,54.08,54.1,6800.0,47.7384,47.7737,47.7032,47.7208,6800.0
2013-02-22 13:35:00,54.1,54.19,54.09,54.18,4200.0,47.7208,47.8002,47.712,47.7914,4200.0
2013-02-22 13:40:00,54.18,54.18,54.09,54.1,7800.0,47.7914,47.7914,47.712,47.7208,7800.0
2013-02-22 13:45:00,54.09,54.13,54.09,54.12,3400.0,47.712,47.7473,47.712,47.7384,3400.0
2013-02-22 13:50:00,54.14,54.17,54.1,54.1,5900.0,47.7561,47.7825,47.7208,47.7208,5900.0
2013-02-22 13:55:00,54.08,54.08,54.06,54.06,4500.0,47.7032,47.7032,47.6855,47.6855,4500.0
2013-02-22 14:00:00,54.06,54.1,54.01,54.1,6900.0,47.6855,47.7208,47.6414,47.7208,6900.0
2013-02-22 14:05:00,54.09,54.14,54.01,54.03,5600.0,47.712,47.7561,47.6414,47.6591,5600.0
2013-02-22 14:10:00,54.03,54.13,54.03,54.13,8700.0,47.6591,47.7473,47.6591,47.7473,8700.0
2013-02-22 14:15:00,54.15,54.22,54.15,54.19,7700.0,47.7649,47.8267,47.7649,47.8002,7700.0
2013-02-22 14:20:00,54.19,54.24,54.19,54.19,6700.0,47.8002,47.8443,47.8002,47.8002,6700.0
2013-02-22 14:25:00,54.19,54.22,54.19,54.21,7700.0,47.8002,47.8267,47.8002,47.8178,7700.0
2013-02-22 14:30:00,54.21,54.22,54.1,54.12,8000.0,47.8178,47.8267,47.7208,47.7384,8000.0
2013-02-22 14:35:00,54.12,54.19,54.12,54.18,3400.0,47.7384,47.8002,47.7384,47.7914,3400.0
2013-02-22 14:40:00,54.19,54.19,54.1,54.1,10000.0,47.8002,47.8002,47.7208,47.7208,10000.0
2013-02-22 14:45:00,54.1,54.11,54.08,54.09,2700.0,47.7208,47.7296,47.7032,47.712,2700.0
2013-02-22 14:50:00,54.09,54.14,54.09,54.14,5800.0,47.712,47.7561,47.712,47.7561,5800.0
2013-02-22 14:55:00,54.14,54.15,54.12,54.13,3500.0,47.7561,47.7649,47.7384,47.7473,3500.0
2013-02-22 15:00:00,54.13,54.19,54.13,54.19,4100.0,47.7473,47.8002,47.7473,47.8002,4100.0
2013-02-22 15:05:00,54.19,54.19,54.1,54.1,15700.0,47.8002,47.8002,47.7208,47.7208,15700.0
2013-02-22 15:10:00,54.11,54.14,54.08,54.1,6000.0,47.7296,47.7561,47.7032,47.7208,6000.0
2013-02-22 15:15:00,54.1,54.14,54.06,54.09,10900.0,47.7208,47.7561,47.6855,47.712,10900.0
2013-02-22 15:20:00,54.07,54.14,54.07,54.07,9600.0,47.6943,47.7561,47.6943,47.6943,9600.0
2013-02-22 15:25:00,54.07,54.11,54.06,54.1,8700.0,47.6943,47.7296,47.6855,47.7208,8700.0
2013-02-22 15:30:00,54.11,54.17,54.11,54.14,12200.0,47.7296,47.7825,47.7296,47.7561,12200.0
2013-02-22 15:35:00,54.14,54.15,54.09,54.1,20800.0,47.7561,47.7649,47.712,47.7208,20800.0
2013-02-22 15:40:00,54.09,54.15,54.06,54.15,29500.0,47.712,47.7649,47.6855,47.7649,29500.0
2013-02-22 15:45:00,54.15,54.19,54.12,54.12,16600.0,47.7649,47.8002,47.7384,47.7384,16600.0
2013-02-22 15:50:00,54.13,54.21,54.06,54.08,35800.0,47.7473,47.8178,47.6855,47.7032,35800.0
2013-02-22 15:55:00,54.07,54.15,54.07,54.14,39300.0,47.6943,47.7649,47.6943,47.7561,39300.0
2013-02-25 09:30:00,54.37,54.7,54.33,54.59,20500.0,47.959,48.2501,47.9237,48.153,20500.0
2013-02-25 09:35:00,54.71,54.71,54.41,54.51,9100.0,48.2589,48.2589,47.9942,48.0825,9100.0
2013-02-25 09:40:00,54.47,54.59,54.47,54.47,13000.0,48.0472,48.153,48.0472,48.0472,13000.0
2013-02-25 09:45:00,54.48,54.58,54.48,54.52,10000.0,48.056,48.1442,48.056,48.0913,10000.0
2013-02-25 09:50:00,54.53,54.56,54.5,54.53,4800.0,48.1001,48.1266,48.0736,48.1001,4800.0
2013-02-25 09:55:00,54.51,54.55,54.47,54.55,8600.0,48.0825,48.1177,48.0472,48.1177,8600.0
2013-02-25 10:00:00,54.53,54.58,54.48,54.49,10600.0,48.1001,48.1442,48.056,48.0648,10600.0
2013-02-25 10:05:00,54.51,54.55,54.48,54.5,4400.0,48.0825,48.1177,48.056,48.0736,4400.0
2013-02-25 10:10:00,54.5,54.55,54.48,54.5,29300.0,48.0736,48.1177,48.056,48.0736,29300.0
2013-02-25 10:15:00,54.5,54.52,54.4,54.42,18300.0,48.0736,48.0913,47.9854,48.0031,18300.0
2013-02-25 10:20:00,54.42,54.42,54.34,54.38,5200.0,48.0031,48.0031,47.9325,47.9678,5200.0
2013-02-25 10:25:00,54.38,54.4,54.31,54.32,5700.0,47.9678,47.9854,47.906,47.9149,5700.0
2013-02-25 10:30:00,54.32,54.4,54.3,54.4,6200.0,47.9149,47.9854,47.8972,47.9854,6200.0
2013-02-25 10:35:00,54.39,54.39,54.33,54.34,5600.0,47.9766,47.9766,47.9237,47.9325,5600.0
2013-02-25 10:40:00,54.31,54.4,54.29,54.38,6200.0,47.906,47.9854,47.8884,47.9678,6200.0
2013-02-25 10:45:00,54.38,54.39,54.3,54.38,14400.0,47.9678,47.9766,47.8972,47.9678,14400.0
2013-02-25 10:50:00,54.38,54.38,54.29,54.34,9200.0,47.9678,47.9678,47.8884,47.9325,9200.0
2013-02-25 10:55:00,54.35,54.39,54.33,54.36,6100.0,47.9413,47.9766,47.9237,47.9501,6100.0
2013-02-25 11:00:00,54.34,54.37,54.31,54.33,7400.0,47.9325,47.959,47.906,47.9237,7400.0
2013-02-25 11:05:00,54.33,54.4,54.31,54.4,8100.0,47.9237,47.9854,47.906,47.9854,8100.0
2013-02-25 11:10:00,54.38,54.39,54.34,54.36,2200.0,47.9678,47.9766,47.9325,47.9501,2200.0
2013-02-25 11:15:00,54.34,54.35,54.23,54.27,16900.0,47.9325,47.9413,47.8355,47.8708,16900.0
2013-02-25 11:20:00,54.26,54.34,54.26,54.3,4100.0,47.8619,47.9325,47.8619,47.8972,4100.0
2013-02-25 11:25:00,54.3,54.3,54.21,54.22,10100.0,47.8972,47.8972,47.8178,47.8267,10100.0
2013-02-25 11:30:00,54.24,54.29,54.24,54.24,3500.0,47.8443,47.8884,47.8443,47.8443,3500.0
2013-02-25 11:35:00,54.25,54.25,54.19,54.21,3700.0,47.8531,47.8531,47.8002,47.8178,3700.0
2013-02-25 11:40:00,54.2,54.21,54.14,54.15,6600.0,47.809,47.8178,47.7561,47.7649,6600.0
2013-02-25 11:45:00,54.11,54.17,54.04,54.11,92800.0,47.7296,47.7825,47.6679,47.7296,92800.0
2013-02-25 11:50:00,54.06,54.09,54.03,54.07,11100.0,47.6855,47.712,47.6591,47.6943,11100.0
2013-02-25 11:55:00,54.05,54.05,54.01,54.03,4200.0,47.6767,47.6767,47.6414,47.6591,4200.0
2013-02-25 12:00:00,54.06,54.08,54.04,54.04,5300.0,47.6855,47.7032,47.6679,47.6679,5300.0
2013-02-25 12:05:00,54.06,54.09,54.04,54.07,4800.0,47.6855,47.712,47.6679,47.6943,4800.0
2013-02-25 12:10:00,54.05,54.08,54.03,54.08,5000.0,47.6767,47.7032,47.6591,47.7032,5000.0
2013-02-25 12:15:00,54.07,54.07,54.01,54.05,4200.0,47.6943,47.6943,47.6414,47.6767,4200.0
2013-02-25 12:20:00,54.03,54.06,54.03,54.05,4500.0,47.6591,47.6855,47.6591,47.6767,4500.0
2013-02-25 12:25:00,54.05,54.07,54.02,54.04,6900.0,47.6767,47.6943,47.6502,47.6679,6900.0
2013-02-25 12:30:00,54.02,54.08,54.02,54.06,3400.0,47.6502,47.7032,47.6502,47.6855,3400.0
2013-02-25 12:35:00,54.07,54.07,54.02,54.03,2900.0,47.6943,47.6943,47.6502,47.6591,2900.0
2013-02-25 12:40:00,54.04,54.06,54.03,54.05,3900.0,47.6679,47.6855,47.6591,47.6767,3900.0
2013-02-25 12:45:00,54.06,54.12,54.05,54.12,6400.0,47.6855,47.7384,47.6767,47.7384,6400.0
2013-02-25 12:50:00,54.15,54.18,54.12,54.17,9800.0,47.7649,47.7914,47.7384,47.7825,9800.0
2013-02-25 12:55:00,54.15,54.18,54.15,54.15,9800.0,47.7649,47.7914,47.7649,47.7649,9800.0
2013-02-25 13:00:00,54.16,54.16,54.14,54.15,2400.0,47.7737,47.7737,47.7561,47.7649,2400.0
2013-02-25 13:05:00,54.11,54.12,54.06,54.09,6400.0,47.7296,47.7384,47.6855,47.712,6400.0
2013-02-25 13:10:00,54.06,54.13,54.06,54.12,3000.0,47.6855,47.7473,47.6855,47.7384,3000.0
2013-02-25 13:15:00,54.11,54.12,54.04,54.05,5300.0,47.7296,47.7384,47.6679,47.6767,5300.0
2013-02-25 13:20:00,54.05,54.08,54.03,54.08,5500.0,47.6767,47.7032,47.6591,47.7032,5500.0
2013-02-25 13:25:00,54.08,54.09,54.0,54.0,11600.0,47.7032,47.712,47.6326,47.6326,11600.0
2013-02-25 13:30:00,54.0,54.0,53.9,53.95,6000.0,47.6326,47.6326,47.5444,47.5885,6000.0
2013-02-25 13:35:00,53.93,53.99,53.92,53.96,8700.0,47.5708,47.6238,47.562,47.5973,8700.0
2013-02-25 13:40:00,53.96,53.97,53.89,53.96,10100.0,47.5973,47.6061,47.5356,47.5973,10100.0
2013-02-25 13:45:00,53.96,53.99,53.92,53.97,8500.0,47.5973,47.6238,47.562,47.6061,8500.0
2013-02-25 13:50:00,53.97,53.98,53.9,53.95,13200.0,47.6061,47.615,47.5444,47.5885,13200.0
2013-02-25 13:55:00,53.94,53.96,53.84,53.86,5600.0,47.5797,47.5973,47.4915,47.5091,5600.0
2013-02-25 14:00:00,53.86,53.87,53.8,53.82,9400.0,47.5091,47.5179,47.4562,47.4738,9400.0
2013-02-25 14:05:00,53.82,53.84,53.75,53.84,8000.0,47.4738,47.4915,47.4121,47.4915,8000.0
2013-02-25 14:10:00,53.85,53.87,53.84,53.86,5700.0,47.5003,47.5179,47.4915,47.5091,5700.0
2013-02-25 14:15:00,53.85,53.86,53.79,53.85,6700.0,47.5003,47.5091,47.4474,47.5003,6700.0
2013-02-25 14:20:00,53.85,53.86,53.79,53.79,6300.0,47.5003,47.5091,47.4474,47.4474,6300.0
2013-02-25 14:25:00,53.78,53.8,53.73,53.74,8500.0,47.4385,47.4562,47.3944,47.4032,8500.0
2013-02-25 14:30:00,53.75,53.8,53.75,53.8,2000.0,47.4121,47.4562,47.4121,47.4562,2000.0
2013-02-25 14:35:00,53.78,53.83,53.78,53.79,4600.0,47.4385,47.4826,47.4385,47.4474,4600.0
2013-02-25 14:40:00,53.77,53.78,53.72,53.78,6400.0,47.4297,47.4385,47.3856,47.4385,6400.0
2013-02-25 14:45:00,53.77,53.77,53.69,53.71,4200.0,47.4297,47.4297,47.3591,47.3768,4200.0
2013-02-25 14:50:00,53.73,53.82,53.72,53.82,12800.0,47.3944,47.4738,47.3856,47.4738,12800.0
2013-02-25 14:55:00,53.82,53.9,53.81,53.81,9600.0,47.4738,47.5444,47.465,47.465,9600.0
2013-02-25 15:00:00,53.81,53.89,53.81,53.89,14000.0,47.465,47.5356,47.465,47.5356,14000.0
2013-02-25 15:05:00,53.89,53.91,53.84,53.88,19200.0,47.5356,47.5532,47.4915,47.5267,19200.0
2013-02-25 15:10:00,53.88,53.91,53.8,53.83,11900.0,47.5267,47.5532,47.4562,47.4826,11900.0
2013-02-25 15:15:00,53.79,53.83,53.75,53.79,15100.0,47.4474,47.4826,47.4121,47.4474,15100.0
2013-02-25 15:20:00,53.79,53.83,53.78,53.79,20000.0,47.4474,47.4826,47.4385,47.4474,20000.0
2013-02-25 15:25:00,53.79,53.79,53.67,53.69,9400.0,47.4474,47.4474,47.3415,47.3591,9400.0
2013-02-25 15:30:00,53.7,53.75,53.64,53.75,11500.0,47.368,47.4121,47.315,47.4121,11500.0
2013-02-25 15:35:00,53.74,53.76,53.59,53.6,24300.0,47.4032,47.4209,47.2709,47.2798,24300.0
2013-02-25 15:40:00,53.58,53.62,53.5,53.5,37400.0,47.2621,47.2974,47.1915,47.1915,37400.0
2013-02-25 15:45:00,53.51,53.54,53.31,53.33,51900.0,47.2004,47.2268,47.024,47.0416,51900.0
2013-02-25 15:50:00,53.34,53.35,53.17,53.19,61900.0,47.0504,47.0592,46.9005,46.9181,61900.0
2013-02-25 15:55:00,53.19,53.22,53.13,53.13,86300.0,46.9181,46.9446,46.8652,46.8652,86300.0
2013-02-26 09:30:00,53.28,53.43,53.15,53.18,14200.0,46.9975,47.1298,46.8828,46.9093,14200.0
2013-02-26 09:35:00,53.15,53.23,53.15,53.16,13100.0,46.8828,46.9534,46.8828,46.8916,13100.0
2013-02-26 09:40:00,53.16,53.24,53.16,53.16,8100.0,46.8916,46.9622,46.8916,46.8916,8100.0
2013-02-26 09:45:00,53.16,53.19,53.06,53.07,6800.0,46.8916,46.9181,46.8034,46.8123,6800.0
2013-02-26 09:50:00,53.09,53.15,53.07,53.07,8200.0,46.8299,46.8828,46.8123,46.8123,8200.0
2013-02-26 09:55:00,53.07,53.12,53.05,53.09,7000.0,46.8123,46.8564,46.7946,46.8299,7000.0
2013-02-26 10:00:00,53.08,53.15,53.08,53.13,22700.0,46.8211,46.8828,46.8211,46.8652,22700.0
2013-02-26 10:05:00,53.14,53.14,53.05,53.06,9700.0,46.874,46.874,46.7946,46.8034,9700.0
2013-02-26 10:10:00,53.03,53.12,52.98,53.04,14700.0,46.777,46.8564,46.7329,46.7858,14700.0
2013-02-26 10:15:00,53.04,53.07,53.0,53.03,23000.0,46.7858,46.8123,46.7505,46.777,23000.0
2013-02-26 10:20:00,53.05,53.05,52.96,52.98,18400.0,46.7946,46.7946,46.7152,46.7329,18400.0
2013-02-26 10:25:00,52.97,52.99,52.79,52.86,11300.0,46.724,46.7417,46.5653,46.627,11300.0
2013-02-26 10:30:00,52.86,52.89,52.8,52.88,7800.0,46.627,46.6535,46.5741,46.6447,7800.0
2013-02-26 10:35:00,52.89,52.9,52.83,52.89,5600.0,46.6535,46.6623,46.6006,46.6535,5600.0
2013-02-26 10:40:00,52.9,53.0,52.9,53.0,13000.0,46.6623,46.7505,46.6623,46.7505,13000.0
2013-02-26 10:45:00,52.99,53.05,52.91,53.04,12500.0,46.7417,46.7946,46.6711,46.7858,12500.0
2013-02-26 10:50:00,53.05,53.11,53.03,53.1,2300.0,46.7946,46.8475,46.777,46.8387,2300.0
2013-02-26 10:55:00,53.11,53.22,53.09,53.22,12600.0,46.8475,46.9446,46.8299,46.9446,12600.0
2013-02-26 11:00:00,53.2,53.2,53.13,53.14,12500.0,46.9269,46.9269,46.8652,46.874,12500.0
2013-02-26 11:05:00,53.15,53.17,53.09,53.15,14700.0,46.8828,46.9005,46.8299,46.8828,14700.0
2013-02-26 11:10:00,53.16,53.26,53.16,53.22,10200.0,46.8916,46.9798,46.8916,46.9446,10200.0
2013-02-26 11:15:00,53.21,53.32,53.21,53.29,7100.0,46.9357,47.0328,46.9357,47.0063,7100.0
2013-02-26 11:20:00,53.31,53.34,53.28,53.32,12200.0,47.024,47.0504,46.9975,47.0328,12200.0
2013-02-26 11:25:00,53.34,53.43,53.33,53.36,9800.0,47.0504,47.1298,47.0416,47.0681,9800.0
2013-02-26 11:30:00,53.36,53.44,53.34,53.34,4400.0,47.0681,47.1386,47.0504,47.0504,4400.0
2013-02-26 11:35:00,53.36,53.38,53.34,53.36,4000.0,47.0681,47.0857,47.0504,47.0681,4000.0
2013-02-26 11:40:00,53.37,53.38,53.22,53.29,7500.0,47.0769,47.0857,46.9446,47.0063,7500.0
2013-02-26 11:45:00,53.26,53.27,53.2,53.27,4700.0,46.9798,46.9887,46.9269,46.9887,4700.0
2013-02-26 11:50:00,53.29,53.32,53.25,53.28,2400.0,47.0063,47.0328,46.971,46.9975,2400.0
2013-02-26 11:55:00,53.26,53.35,53.22,53.22,5900.0,46.9798,47.0592,46.9446,46.9446,5900.0
2013-02-26 12:00:00,53.23,53.33,53.23,53.3,4100.0,46.9534,47.0416,46.9534,47.0151,4100.0
2013-02-26 12:05:00,53.36,53.43,53.29,53.43,8100.0,47.0681,47.1298,47.0063,47.1298,8100.0
2013-02-26 12:10:00,53.46,53.47,53.41,53.44,5500.0,47.1563,47.1651,47.1122,47.1386,5500.0
2013-02-26 12:15:00,53.45,53.5,53.37,53.4,2800.0,47.1474,47.1915,47.0769,47.1033,2800.0
2013-02-26 12:20:00,53.39,53.44,53.36,53.42,3400.0,47.0945,47.1386,47.0681,47.121,3400.0
2013-02-26 12:25:00,53.44,53.5,53.44,53.48,2800.0,47.1386,47.1915,47.1386,47.1739,2800.0
2013-02-26 12:30:00,53.47,53.5,53.43,53.5,15300.0,47.1651,47.1915,47.1298,47.1915,15300.0
2013-02-26 12:35:00,53.49,53.53,53.44,53.52,12200.0,47.1827,47.218,47.1386,47.2092,12200.0
2013-02-26 12:40:00,53.54,53.54,53.47,53.48,2900.0,47.2268,47.2268,47.1651,47.1739,2900.0
2013-02-26 12:45:00,53.47,53.51,53.46,53.47,2300.0,47.1651,47.2004,47.1563,47.1651,2300.0
2013-02-26 12:50:00,53.46,53.52,53.44,53.5,7100.0,47.1563,47.2092,47.1386,47.1915,7100.0
2013-02-26 12:55:00,53.48,53.49,53.42,53.43,11800.0,47.1739,47.1827,47.121,47.1298,11800.0
2013-02-26 13:00:00,53.44,53.5,53.42,53.42,13900.0,47.1386,47.1915,47.121,47.121,13900.0
2013-02-26 13:05:00,53.46,53.47,53.4,53.4,5600.0,47.1563,47.1651,47.1033,47.1033,5600.0
2013-02-26 13:10:00,53.43,53.43,53.35,53.39,5400.0,47.1298,47.1298,47.0592,47.0945,5400.0
2013-02-26 13:15:00,53.4,53.4,53.29,53.3,4300.0,47.1033,47.1033,47.0063,47.0151,4300.0
2013-02-26 13:20:00,53.3,53.43,53.3,53.4,7300.0,47.0151,47.1298,47.0151,47.1033,7300.0
2013-02-26 13:25:00,53.42,53.42,53.35,53.39,7300.0,47.121,47.121,47.0592,47.0945,7300.0
2013-02-26 13:30:00,53.36,53.46,53.36,53.42,8000.0,47.0681,47.1563,47.0681,47.121,8000.0
2013-02-26 13:35:00,53.4,53.41,53.38,53.39,4500.0,47.1033,47.1122,47.0857,47.0945,4500.0
2013-02-26 13:40:00,53.34,53.41,53.34,53.41,8600.0,47.0504,47.1122,47.0504,47.1122,8600.0
2013-02-26 13:45:00,53.42,53.44,53.4,53.41,5700.0,47.121,47.1386,47.1033,47.1122,5700.0
2013-02-26 13:50:00,53.42,53.51,53.42,53.51,15700.0,47.121,47.2004,47.121,47.2004,15700.0
2013-02-26 13:55:00,53.52,53.54,53.45,53.49,9900.0,47.2092,47.2268,47.1474,47.1827,9900.0
2013-02-26 14:00:00,53.49,53.49,53.37,53.48,11200.0,47.1827,47.1827,47.0769,47.1739,11200.0
2013-02-26 14:05:00,53.5,53.52,53.49,53.52,1800.0,47.1915,47.2092,47.1827,47.2092,1800.0
2013-02-26 14:10:00,53.52,53.55,53.5,53.55,3800.0,47.2092,47.2357,47.1915,47.2357,3800.0
2013-02-26 14:15:00,53.53,53.56,53.46,53.47,4600.0,47.218,47.2445,47.1563,47.1651,4600.0
2013-02-26 14:20:00,53.49,53.58,53.48,53.56,6000.0,47.1827,47.2621,47.1739,47.2445,6000.0
2013-02-26 14:25:00,53.55,53.56,53.48,53.53,7500.0,47.2357,47.2445,47.1739,47.218,7500.0
2013-02-26 14:30:00,53.53,53.55,53.45,53.5,9600.0,47.218,47.2357,47.1474,47.1915,9600.0
2013-02-26 14:35:00,53.51,53.53,53.42,53.46,9200.0,47.2004,47.218,47.121,47.1563,9200.0
2013-02-26 14:40:00,53.45,53.46,53.34,53.35,5600.0,47.1474,47.1563,47.0504,47.0592,5600.0
2013-02-26 14:45:00,53.41,53.41,53.36,53.38,4400.0,47.1122,47.1122,47.0681,47.0857,4400.0
2013-02-26 14:50:00,53.39,53.42,53.29,53.29,6600.0,47.0945,47.121,47.0063,47.0063,6600.0
2013-02-26 14:55:00,53.34,53.39,53.3,53.33,6300.0,47.0504,47.0945,47.0151,47.0416,6300.0
2013-02-26 15:00:00,53.32,53.42,53.32,53.4,2800.0,47.0328,47.121,47.0328,47.1033,2800.0
2013-02-26 15:05:00,53.37,53.45,53.36,53.45,7100.0,47.0769,47.1474,47.0681,47.1474,7100.0
2013-02-26 15:10:00,53.44,53.45,53.37,53.41,5000.0,47.1386,47.1474,47.0769,47.1122,5000.0
2013-02-26 15:15:00,53.39,53.45,53.36,53.42,6800.0,47.0945,47.1474,47.0681,47.121,6800.0
2013-02-26 15:20:00,53.42,53.45,53.39,53.44,5700.0,47.121,47.1474,47.0945,47.1386,5700.0
2013-02-26 15:25:00,53.44,53.48,53.38,53.4,15400.0,47.1386,47.1739,47.0857,47.1033,15400.0
2013-02-26 15:30:00,53.42,53.44,53.32,53.4,12700.0,47.121,47.1386,47.0328,47.1033,12700.0
2013-02-26 15:35:00,53.4,53.43,53.36,53.43,10900.0,47.1033,47.1298,47.0681,47.1298,10900.0
2013-02-26 15:40:00,53.43,53.5,53.4,53.44,19000.0,47.1298,47.1915,47.1033,47.1386,19000.0
2013-02-26 15:45:00,53.44,53.45,53.36,53.38,23400.0,47.1386,47.1474,47.0681,47.0857,23400.0
2013-02-26 15:50:00,53.38,53.43,53.33,53.33,26400.0,47.0857,47.1298,47.0416,47.0416,26400.0
2013-02-26 15:55:00,53.36,53.41,53.3,53.35,117100.0,47.0681,47.1122,47.0151,47.0592,117100.0
2013-02-27 09:30:00,53.53,53.53,53.33,53.36,7200.0,47.218,47.218,47.0416,47.0681,7200.0
2013-02-27 09:35:00,53.36,53.57,53.36,53.57,2100.0,47.0681,47.2533,47.0681,47.2533,2100.0
2013-02-27 09:40:00,53.56,53.62,53.51,53.55,4700.0,47.2445,47.2974,47.2004,47.2357,4700.0
2013-02-27 09:45:00,53.57,53.57,53.44,53.44,3900.0,47.2533,47.2533,47.1386,47.1386,3900.0
2013-02-27 09:50:00,53.45,53.58,53.45,53.5,4500.0,47.1474,47.2621,47.1474,47.1915,4500.0
2013-02-27 09:55:00,53.51,53.53,53.4,53.41,11300.0,47.2004,47.218,47.1033,47.1122,11300.0
2013-02-27 10:00:00,53.45,53.52,53.43,53.48,16800.0,47.1474,47.2092,47.1298,47.1739,16800.0
2013-02-27 10:05:00,53.45,53.51,53.41,53.48,10500.0,47.1474,47.2004,47.1122,47.1739,10500.0
2013-02-27 10:10:00,53.46,53.53,53.44,53.46,4700.0,47.1563,47.218,47.1386,47.1563,4700.0
2013-02-27 10:15:00,53.48,53.51,53.43,53.47,15000.0,47.1739,47.2004,47.1298,47.1651,15000.0
2013-02-27 10:20:00,53.45,53.54,53.43,53.54,11700.0,47.1474,47.2268,47.1298,47.2268,11700.0
2013-02-27 10:25:00,53.54,53.57,53.46,53.48,14100.0,47.2268,47.2533,47.1563,47.1739,14100.0
2013-02-27 10:30:00,53.49,53.62,53.47,53.61,21800.0,47.1827,47.2974,47.1651,47.2886,21800.0
2013-02-27 10:35:00,53.63,53.66,53.6,53.63,8500.0,47.3062,47.3327,47.2798,47.3062,8500.0
2013-02-27 10:40:00,53.63,53.72,53.62,53.64,6600.0,47.3062,47.3856,47.2974,47.315,6600.0
2013-02-27 10:45:00,53.62,53.68,53.57,53.57,3900.0,47.2974,47.3503,47.2533,47.2533,3900.0
2013-02-27 10:50:00,53.6,53.67,53.57,53.66,4500.0,47.2798,47.3415,47.2533,47.3327,4500.0
2013-02-27 10:55:00,53.63,53.69,53.59,53.68,4700.0,47.3062,47.3591,47.2709,47.3503,4700.0
2013-02-27 11:00:00,53.66,53.87,53.66,53.87,6400.0,47.3327,47.5179,47.3327,47.5179,6400.0
2013-02-27 11:05:00,53.89,53.92,53.76,53.84,10800.0,47.5356,47.562,47.4209,47.4915,10800.0
2013-02-27 11:10:00,53.88,54.02,53.81,53.94,53900.0,47.5267,47.6502,47.465,47.5797,53900.0
2013-02-27 11:15:00,53.88,53.97,53.88,53.97,4400.0,47.5267,47.6061,47.5267,47.6061,4400.0
2013-02-27 11:20:00,53.97,54.02,53.91,53.91,16200.0,47.6061,47.6502,47.5532,47.5532,16200.0
2013-02-27 11:25:00,53.91,53.92,53.87,53.87,3500.0,47.5532,47.562,47.5179,47.5179,3500.0
2013-02-27 11:30:00,53.88,53.9,53.84,53.84,3200.0,47.5267,47.5444,47.4915,47.4915,3200.0
2013-02-27 11:35:00,53.86,53.89,53.82,53.88,1900.0,47.5091,47.5356,47.4738,47.5267,1900.0
2013-02-27 11:40:00,53.9,53.95,53.87,53.92,6900.0,47.5444,47.5885,47.5179,47.562,6900.0
2013-02-27 11:45:00,53.93,53.97,53.93,53.95,3100.0,47.5708,47.6061,47.5708,47.5885,3100.0
2013-02-27 11:50:00,53.97,54.01,53.95,54.0,8000.0,47.6061,47.6414,47.5885,47.6326,8000.0
2013-02-27 11:55:00,53.99,54.02,53.96,53.96,6500.0,47.6238,47.6502,47.5973,47.5973,6500.0
2013-02-27 12:00:00,53.96,53.99,53.92,53.95,5600.0,47.5973,47.6238,47.562,47.5885,5600.0
2013-02-27 12:05:00,53.95,54.03,53.95,53.99,8200.0,47.5885,47.6591,47.5885,47.6238,8200.0
2013-02-27 12:10:00,53.99,54.01,53.94,53.96,17900.0,47.6238,47.6414,47.5797,47.5973,17900.0
2013-02-27 12:15:00,53.98,54.0,53.94,53.99,5900.0,47.615,47.6326,47.5797,47.6238,5900.0
2013-02-27 12:20:00,53.98,54.02,53.98,53.99,7300.0,47.615,47.6502,47.615,47.6238,7300.0
2013-02-27 12:25:00,53.97,54.01,53.95,54.01,4600.0,47.6061,47.6414,47.5885,47.6414,4600.0
2013-02-27 12:30:00,54.01,54.04,53.95,54.01,8300.0,47.6414,47.6679,47.5885,47.6414,8300.0
2013-02-27 12:35:00,53.99,54.02,53.9,53.91,4700.0,47.6238,47.6502,47.5444,47.5532,4700.0
2013-02-27 12:40:00,53.91,53.94,53.89,53.89,3400.0,47.5532,47.5797,47.5356,47.5356,3400.0
2013-02-27 12:45:00,53.9,53.91,53.88,53.89,4100.0,47.5444,47.5532,47.5267,47.5356,4100.0
2013-02-27 12:50:00,53.9,53.96,53.87,53.92,7800.0,47.5444,47.5973,47.5179,47.562,7800.0
2013-02-27 12:55:00,53.9,53.98,53.87,53.92,17100.0,47.5444,47.615,47.5179,47.562,17100.0
2013-02-27 13:00:00,53.96,53.96,53.87,53.94,79100.0,47.5973,47.5973,47.5179,47.5797,79100.0
2013-02-27 13:05:00,53.94,53.97,53.92,53.93,4100.0,47.5797,47.6061,47.562,47.5708,4100.0
2013-02-27 13:10:00,53.96,53.96,53.88,53.95,7800.0,47.5973,47.5973,47.5267,47.5885,7800.0
2013-02-27 13:15:00,53.95,53.96,53.92,53.94,6300.0,47.5885,47.5973,47.562,47.5797,6300.0
2013-02-27 13:20:00,53.94,53.95,53.9,53.93,8800.0,47.5797,47.5885,47.5444,47.5708,8800.0
2013-02-27 13:25:00,53.96,53.98,53.93,53.98,4700.0,47.5973,47.615,47.5708,47.615,4700.0
2013-02-27 13:30:00,53.97,54.05,53.97,54.03,9000.0,47.6061,47.6767,47.6061,47.6591,9000.0
2013-02-27 13:35:00,54.05,54.08,54.02,54.08,7100.0,47.6767,47.7032,47.6502,47.7032,7100.0
2013-02-27 13:40:00,54.07,54.07,54.02,54.02,7200.0,47.6943,47.6943,47.6502,47.6502,7200.0
2013-02-27 13:45:00,54.03,54.03,53.98,54.02,2900.0,47.6591,47.6591,47.615,47.6502,2900.0
2013-02-27 13:50:00,54.0,54.06,53.99,54.03,4900.0,47.6326,47.6855,47.6238,47.6591,4900.0
2013-02-27 13:55:00,54.07,54.12,54.07,54.11,2800.0,47.6943,47.7384,47.6943,47.7296,2800.0
2013-02-27 14:00:00,54.11,54.13,53.95,53.96,38100.0,47.7296,47.7473,47.5885,47.5973,38100.0
2013-02-27 14:05:00,53.99,53.99,53.94,53.99,5100.0,47.6238,47.6238,47.5797,47.6238,5100.0
2013-02-27 14:10:00,53.99,54.08,53.97,54.06,14100.0,47.6238,47.7032,47.6061,47.6855,14100.0
2013-02-27 14:15:00,54.06,54.12,54.06,54.1,3200.0,47.6855,47.7384,47.6855,47.7208,3200.0
2013-02-27 14:20:00,54.08,54.18,54.08,54.17,5800.0,47.7032,47.7914,47.7032,47.7825,5800.0
2013-02-27 14:25:00,54.17,54.2,54.06,54.06,9600.0,47.7825,47.809,47.6855,47.6855,9600.0
2013-02-27 14:30:00,54.07,54.2,54.07,54.2,7000.0,47.6943,47.809,47.6943,47.809,7000.0
2013-02-27 14:35:00,54.16,54.21,54.14,54.21,3300.0,47.7737,47.8178,47.7561,47.8178,3300.0
2013-02-27 14:40:00,54.22,54.23,54.11,54.18,25200.0,47.8267,47.8355,47.7296,47.7914,25200.0
2013-02-27 14:45:00,54.2,54.26,54.19,54.26,22400.0,47.809,47.8619,47.8002,47.8619,22400.0
2013-02-27 14:50:00,54.26,54.26,54.24,54.24,27600.0,47.8619,47.8619,47.8443,47.8443,27600.0
2013-02-27 14:55:00,54.24,54.24,54.18,54.22,7500.0,47.8443,47.8443,47.7914,47.8267,7500.0
2013-02-27 15:00:00,54.19,54.19,54.09,54.09,9800.0,47.8002,47.8002,47.712,47.712,9800.0
2013-02-27 15:05:00,54.1,54.21,54.1,54.21,16600.0,47.7208,47.8178,47.7208,47.8178,16600.0
2013-02-27 15:10:00,54.21,54.23,54.18,54.19,18200.0,47.8178,47.8355,47.7914,47.8002,18200.0
2013-02-27 15:15:00,54.19,54.25,54.15,54.25,15900.0,47.8002,47.8531,47.7649,47.8531,15900.0
2013-02-27 15:20:00,54.27,54.29,54.24,54.29,12000.0,47.8708,47.8884,47.8443,47.8884,12000.0
2013-02-27 15:25:00,54.28,54.32,54.24,54.29,51800.0,47.8796,47.9149,47.8443,47.8884,51800.0
2013-02-27 15:30:00,54.29,54.32,54.26,54.31,26500.0,47.8884,47.9149,47.8619,47.906,26500.0
2013-02-27 15:35:00,54.32,54.37,54.32,54.36,20000.0,47.9149,47.959,47.9149,47.9501,20000.0
2013-02-27 15:40:00,54.36,54.42,54.33,54.4,21600.0,47.9501,48.0031,47.9237,47.9854,21600.0
2013-02-27 15:45:00,54.41,54.42,54.36,54.38,39500.0,47.9942,48.0031,47.9501,47.9678,39500.0
2013-02-27 15:50:00,54.38,54.42,54.37,54.4,43900.0,47.9678,48.0031,47.959,47.9854,43900.0
2013-02-27 15:55:00,54.41,54.42,54.34,54.41,99500.0,47.9942,48.0031,47.9325,47.9942,99500.0
2013-02-28 09:30:00,54.4,54.4,54.21,54.23,19900.0,47.9854,47.9854,47.8178,47.8355,19900.0
2013-02-28 09:35:00,54.24,54.31,54.19,54.26,20100.0,47.8443,47.906,47.8002,47.8619,20100.0
2013-02-28 09:40:00,54.24,54.39,54.21,54.27,33500.0,47.8443,47.9766,47.8178,47.8708,33500.0
2013-02-28 09:45:00,54.27,54.39,54.22,54.36,9700.0,47.8708,47.9766,47.8267,47.9501,9700.0
2013-02-28 09:50:00,54.34,54.36,54.27,54.31,16600.0,47.9325,47.9501,47.8708,47.906,16600.0
2013-02-28 09:55:00,54.31,54.45,54.31,54.4,13100.0,47.906,48.0295,47.906,47.9854,13100.0
2013-02-28 10:00:00,54.38,54.42,54.3,54.33,11300.0,47.9678,48.0031,47.8972,47.9237,11300.0
2013-02-28 10:05:00,54.35,54.48,54.34,54.44,3700.0,47.9413,48.056,47.9325,48.0207,3700.0
2013-02-28 10:10:00,54.4,54.48,54.39,54.45,3400.0,47.9854,48.056,47.9766,48.0295,3400.0
2013-02-28 10:15:00,54.45,54.59,54.44,54.54,8400.0,48.0295,48.153,48.0207,48.1089,8400.0
2013-02-28 10:20:00,54.5,54.59,54.46,54.52,13200.0,48.0736,48.153,48.0384,48.0913,13200.0
2013-02-28 10:25:00,54.52,54.61,54.47,54.58,4500.0,48.0913,48.1707,48.0472,48.1442,4500.0
2013-02-28 10:30:00,54.55,54.59,54.51,54.59,3600.0,48.1177,48.153,48.0825,48.153,3600.0
2013-02-28 10:35:00,54.57,54.58,54.48,54.48,5300.0,48.1354,48.1442,48.056,48.056,5300.0
2013-02-28 10:40:00,54.48,54.55,54.47,54.55,6600.0,48.056,48.1177,48.0472,48.1177,6600.0
2013-02-28 10:45:00,54.54,54.54,54.4,54.46,4900.0,48.1089,48.1089,47.9854,48.0384,4900.0
2013-02-28 10:50:00,54.45,54.47,54.41,54.46,4100.0,48.0295,48.0472,47.9942,48.0384,4100.0
2013-02-28 10:55:00,54.46,54.48,54.45,54.47,1400.0,48.0384,48.056,48.0295,48.0472,1400.0
2013-02-28 11:00:00,54.47,54.52,54.46,54.52,8400.0,48.0472,48.0913,48.0384,48.0913,8400.0
2013-02-28 11:05:00,54.51,54.68,54.51,54.64,2800.0,48.0825,48.2324,48.0825,48.1971,2800.0
2013-02-28 11:10:00,54.63,54.66,54.59,54.59,3400.0,48.1883,48.2148,48.153,48.153,3400.0
2013-02-28 11:15:00,54.6,54.68,54.6,54.62,5300.0,48.1618,48.2324,48.1618,48.1795,5300.0
2013-02-28 11:20:00,54.59,54.7,54.57,54.66,3700.0,48.153,48.2501,48.1354,48.2148,3700.0
2013-02-28 11:25:00,54.64,54.67,54.61,54.67,3900.0,48.1971,48.2236,48.1707,48.2236,3900.0
2013-02-28 11:30:00,54.67,54.76,54.66,54.75,8800.0,48.2236,48.303,48.2148,48.2942,8800.0
2013-02-28 11:35:00,54.75,54.76,54.69,54.75,10500.0,48.2942,48.303,48.2412,48.2942,10500.0
2013-02-28 11:40:00,54.75,54.8,54.73,54.76,5400.0,48.2942,48.3383,48.2765,48.303,5400.0
2013-02-28 11:45:00,54.74,54.77,54.72,54.75,8600.0,48.2853,48.3118,48.2677,48.2942,8600.0
2013-02-28 11:50:00,54.72,54.76,54.72,54.74,9700.0,48.2677,48.303,48.2677,48.2853,9700.0
2013-02-28 11:55:00,54.74,54.75,54.65,54.7,39300.0,48.2853,48.2942,48.2059,48.2501,39300.0
2013-02-28 12:00:00,54.73,54.73,54.61,54.64,42600.0,48.2765,48.2765,48.1707,48.1971,42600.0
2013-02-28 12:05:00,54.64,54.71,54.64,54.7,1800.0,48.1971,48.2589,48.1971,48.2501,1800.0
2013-02-28 12:10:00,54.7,54.73,54.66,54.73,21700.0,48.2501,48.2765,48.2148,48.2765,21700.0
2013-02-28 12:15:00,54.75,54.75,54.65,54.69,5600.0,48.2942,48.2942,48.2059,48.2412,5600.0
2013-02-28 12:20:00,54.68,54.72,54.67,54.72,3700.0,48.2324,48.2677,48.2236,48.2677,3700.0
2013-02-28 12:25:00,54.71,54.71,54.67,54.71,5800.0,48.2589,48.2589,48.2236,48.2589,5800.0
2013-02-28 12:30:00,54.7,54.73,54.68,54.73,6000.0,48.2501,48.2765,48.2324,48.2765,6000.0
2013-02-28 12:35:00,54.74,54.8,54.68,54.68,8100.0,48.2853,48.3383,48.2324,48.2324,8100.0
2013-02-28 12:40:00,54.69,54.77,54.68,54.75,4800.0,48.2412,48.3118,48.2324,48.2942,4800.0
2013-02-28 12:45:00,54.73,54.74,54.69,54.71,9800.0,48.2765,48.2853,48.2412,48.2589,9800.0
2013-02-28 12:50:00,54.72,54.75,54.68,54.71,9100.0,48.2677,48.2942,48.2324,48.2589,9100.0
2013-02-28 12:55:00,54.7,54.73,54.68,54.7,6200.0,48.2501,48.2765,48.2324,48.2501,6200.0
2013-02-28 13:00:00,54.69,54.72,54.69,54.7,6800.0,48.2412,48.2677,48.2412,48.2501,6800.0
2013-02-28 13:05:00,54.7,54.72,54.68,54.69,10200.0,48.2501,48.2677,48.2324,48.2412,10200.0
2013-02-28 13:10:00,54.69,54.77,54.68,54.77,20100.0,48.2412,48.3118,48.2324,48.3118,20100.0
2013-02-28 13:15:00,54.78,54.88,54.78,54.88,17700.0,48.3206,48.4088,48.3206,48.4088,17700.0
2013-02-28 13:20:00,54.89,54.92,54.78,54.83,34700.0,48.4176,48.4441,48.3206,48.3647,34700.0
2013-02-28 13:25:00,54.82,54.93,54.79,54.82,45700.0,48.3559,48.4529,48.3294,48.3559,45700.0
2013-02-28 13:30:00,54.81,54.82,54.78,54.81,1400.0,48.3471,48.3559,48.3206,48.3471,1400.0
2013-02-28 13:35:00,54.83,54.86,54.82,54.82,2000.0,48.3647,48.3912,48.3559,48.3559,2000.0
2013-02-28 13:40:00,54.81,54.81,54.78,54.79,2200.0,48.3471,48.3471,48.3206,48.3294,2200.0
2013-02-28 13:45:00,54.79,54.89,54.75,54.89,5500.0,48.3294,48.4176,48.2942,48.4176,5500.0
2013-02-28 13:50:00,54.87,54.9,54.86,54.9,13700.0,48.4,48.4265,48.3912,48.4265,13700.0
2013-02-28 13:55:00,54.91,54.97,54.89,54.9,6000.0,48.4353,48.4882,48.4176,48.4265,6000.0
2013-02-28 14:00:00,54.9,54.91,54.88,54.9,5900.0,48.4265,48.4353,48.4088,48.4265,5900.0
2013-02-28 14:05:00,54.9,54.93,54.89,54.93,3500.0,48.4265,48.4529,48.4176,48.4529,3500.0
2013-02-28 14:10:00,54.91,54.95,54.89,54.92,6900.0,48.4353,48.4706,48.4176,48.4441,6900.0
2013-02-28 14:15:00,54.92,54.96,54.88,54.96,4900.0,48.4441,48.4794,48.4088,48.4794,4900.0
2013-02-28 14:20:00,54.97,54.99,54.95,54.98,8600.0,48.4882,48.5059,48.4706,48.497,8600.0
2013-02-28 14:25:00,54.98,55.02,54.92,55.0,12900.0,48.497,48.5323,48.4441,48.5147,12900.0
2013-02-28 14:30:00,55.01,55.03,54.97,54.97,16700.0,48.5235,48.5411,48.4882,48.4882,16700.0
2013-02-28 14:35:00,54.96,55.11,54.96,55.09,15500.0,48.4794,48.6117,48.4794,48.5941,15500.0
2013-02-28 14:40:00,55.08,55.13,55.04,55.08,16800.0,48.5852,48.6293,48.55,48.5852,16800.0
2013-02-28 14:45:00,55.07,55.12,55.05,55.09,11700.0,48.5764,48.6205,48.5588,48.5941,11700.0
2013-02-28 14:50:00,55.09,55.11,55.05,55.1,10100.0,48.5941,48.6117,48.5588,48.6029,10100.0
2013-02-28 14:55:00,55.11,55.12,55.08,55.09,9000.0,48.6117,48.6205,48.5852,48.5941,9000.0
2013-02-28 15:00:00,55.08,55.1,55.07,55.09,11800.0,48.5852,48.6029,48.5764,48.5941,11800.0
2013-02-28 15:05:00,55.09,55.09,54.98,55.0,30300.0,48.5941,48.5941,48.497,48.5147,30300.0
2013-02-28 15:10:00,55.0,55.03,54.96,55.03,34100.0,48.5147,48.5411,48.4794,48.5411,34100.0
2013-02-28 15:15:00,55.01,55.01,54.96,55.01,12700.0,48.5235,48.5235,48.4794,48.5235,12700.0
2013-02-28 15:20:00,55.01,55.01,54.96,55.0,15800.0,48.5235,48.5235,48.4794,48.5147,15800.0
2013-02-28 15:25:00,55.01,55.04,54.99,55.03,14800.0,48.5235,48.55,48.5059,48.5411,14800.0
2013-02-28 15:30:00,55.02,55.04,55.0,55.04,25200.0,48.5323,48.55,48.5147,48.55,25200.0
2013-02-28 15:35:00,55.04,55.09,55.02,55.05,37900.0,48.55,48.5941,48.5323,48.5588,37900.0
2013-02-28 15:40:00,55.05,55.11,55.04,55.08,52900.0,48.5588,48.6117,48.55,48.5852,52900.0
2013-02-28 15:45:00,55.07,55.11,55.05,55.1,42200.0,48.5764,48.6117,48.5588,48.6029,42200.0
2013-02-28 15:50:00,55.1,55.11,55.08,55.1,69100.0,48.6029,48.6117,48.5852,48.6029,69100.0
2013-02-28 15:55:00,55.11,55.12,55.08,55.11,128600.0,48.6117,48.6205,48.5852,48.6117,128600.0
2013-03-01 09:30:00,54.71,55.01,54.71,54.98,29300.0,48.2589,48.5235,48.2589,48.497,29300.0
2013-03-01 09:35:00,54.87,55.06,54.87,55.01,15100.0,48.4,48.5676,48.4,48.5235,15100.0
2013-03-01 09:40:00,54.97,55.02,54.86,54.92,20400.0,48.4882,48.5323,48.3912,48.4441,20400.0
2013-03-01 09:45:00,54.92,55.02,54.89,54.92,14300.0,48.4441,48.5323,48.4176,48.4441,14300.0
2013-03-01 09:50:00,54.93,55.14,54.92,55.12,8600.0,48.4529,48.6382,48.4441,48.6205,8600.0
2013-03-01 09:55:00,55.16,55.22,55.05,55.06,7900.0,48.6558,48.7087,48.5588,48.5676,7900.0
2013-03-01 10:00:00,55.13,55.24,55.05,55.12,7600.0,48.6293,48.7264,48.5588,48.6205,7600.0
2013-03-01 10:05:00,55.13,55.27,55.09,55.21,7700.0,48.6293,48.7528,48.5941,48.6999,7700.0
2013-03-01 10:10:00,55.25,55.28,55.24,55.27,7600.0,48.7352,48.7617,48.7264,48.7528,7600.0
2013-03-01 10:15:00,55.27,55.52,55.26,55.5,37900.0,48.7528,48.9734,48.744,48.9557,37900.0
2013-03-01 10:20:00,55.5,55.51,55.41,55.48,19200.0,48.9557,48.9645,48.8763,48.9381,19200.0
2013-03-01 10:25:00,55.5,55.6,55.45,55.58,20600.0,48.9557,49.0439,48.9116,49.0263,20600.0
2013-03-01 10:30:00,55.6,55.73,55.58,55.72,26900.0,49.0439,49.1586,49.0263,49.1498,26900.0
2013-03-01 10:35:00,55.73,55.78,55.7,55.7,12800.0,49.1586,49.2027,49.1321,49.1321,12800.0
2013-03-01 10:40:00,55.71,55.77,55.7,55.71,23800.0,49.141,49.1939,49.1321,49.141,23800.0
2013-03-01 10:45:00,55.71,55.8,55.7,55.71,21200.0,49.141,49.2203,49.1321,49.141,21200.0
2013-03-01 10:50:00,55.71,55.77,55.69,55.74,14800.0,49.141,49.1939,49.1233,49.1674,14800.0
2013-03-01 10:55:00,55.73,55.78,55.71,55.77,11700.0,49.1586,49.2027,49.141,49.1939,11700.0
2013-03-01 11:00:00,55.79,55.82,55.72,55.72,10300.0,49.2115,49.238,49.1498,49.1498,10300.0
2013-03-01 11:05:00,55.72,55.83,55.71,55.78,12800.0,49.1498,49.2468,49.141,49.2027,12800.0
2013-03-01 11:10:00,55.79,55.79,55.72,55.72,9100.0,49.2115,49.2115,49.1498,49.1498,9100.0
2013-03-01 11:15:00,55.68,55.68,55.58,55.6,19300.0,49.1145,49.1145,49.0263,49.0439,19300.0
2013-03-01 11:20:00,55.59,55.72,55.59,55.72,9500.0,49.0351,49.1498,49.0351,49.1498,9500.0
2013-03-01 11:25:00,55.7,55.75,55.69,55.75,9600.0,49.1321,49.1762,49.1233,49.1762,9600.0
2013-03-01 11:30:00,55.71,55.82,55.7,55.8,16100.0,49.141,49.238,49.1321,49.2203,16100.0
2013-03-01 11:35:00,55.78,55.9,55.74,55.85,19200.0,49.2027,49.3086,49.1674,49.2644,19200.0
2013-03-01 11:40:00,55.86,55.86,55.68,55.82,19600.0,49.2733,49.2733,49.1145,49.238,19600.0
2013-03-01 11:45:00,55.83,55.87,55.8,55.86,19900.0,49.2468,49.2821,49.2203,49.2733,19900.0
2013-03-01 11:50:00,55.87,55.94,55.87,55.87,14200.0,49.2821,49.3438,49.2821,49.2821,14200.0
2013-03-01 11:55:00,55.86,55.91,55.82,55.91,13500.0,49.2733,49.3174,49.238,49.3174,13500.0
2013-03-01 12:00:00,55.91,55.99,55.9,55.97,15300.0,49.3174,49.3879,49.3086,49.3703,15300.0
2013-03-01 12:05:00,55.97,56.04,55.95,55.99,8800.0,49.3703,49.432,49.3527,49.3879,8800.0
2013-03-01 12:10:00,56.0,56.06,55.98,55.98,11900.0,49.3968,49.4497,49.3791,49.3791,11900.0
2013-03-01 12:15:00,55.97,55.99,55.9,55.98,7300.0,49.3703,49.3879,49.3086,49.3791,7300.0
2013-03-01 12:20:00,55.97,56.02,55.9,56.01,8900.0,49.3703,49.4144,49.3086,49.4056,8900.0
2013-03-01 12:25:00,56.01,56.01,55.9,55.9,15400.0,49.4056,49.4056,49.3086,49.3086,15400.0
2013-03-01 12:30:00,55.9,56.03,55.89,55.91,7700.0,49.3086,49.4232,49.2997,49.3174,7700.0
2013-03-01 12:35:00,55.91,55.95,55.9,55.93,4400.0,49.3174,49.3527,49.3086,49.335,4400.0
2013-03-01 12:40:00,55.94,55.98,55.89,55.92,7000.0,49.3438,49.3791,49.2997,49.3262,7000.0
2013-03-01 12:45:00,55.91,55.92,55.9,55.92,7300.0,49.3174,49.3262,49.3086,49.3262,7300.0
2013-03-01 12:50:00,55.93,55.97,55.89,55.89,9700.0,49.335,49.3703,49.2997,49.2997,9700.0
2013-03-01 12:55:00,55.91,55.97,55.9,55.94,8600.0,49.3174,49.3703,49.3086,49.3438,8600.0
2013-03-01 13:00:00,55.94,56.03,55.94,56.0,13200.0,49.3438,49.4232,49.3438,49.3968,13200.0
2013-03-01 13:05:00,56.0,56.08,55.98,56.06,21300.0,49.3968,49.4673,49.3791,49.4497,21300.0
2013-03-01 13:10:00,56.07,56.13,55.98,55.98,13200.0,49.4585,49.5114,49.3791,49.3791,13200.0
2013-03-01 13:15:00,55.97,56.01,55.93,55.93,8700.0,49.3703,49.4056,49.335,49.335,8700.0
2013-03-01 13:20:00,55.95,56.0,55.94,56.0,6200.0,49.3527,49.3968,49.3438,49.3968,6200.0
2013-03-01 13:25:00,56.01,56.02,55.98,56.01,6600.0,49.4056,49.4144,49.3791,49.4056,6600.0
2013-03-01 13:30:00,56.0,56.04,55.89,55.9,12600.0,49.3968,49.432,49.2997,49.3086,12600.0
2013-03-01 13:35:00,55.9,55.94,55.88,55.94,8400.0,49.3086,49.3438,49.2909,49.3438,8400.0
2013-03-01 13:40:00,55.95,55.96,55.91,55.93,15000.0,49.3527,49.3615,49.3174,49.335,15000.0
2013-03-01 13:45:00,55.94,55.94,55.89,55.89,10300.0,49.3438,49.3438,49.2997,49.2997,10300.0
2013-03-01 13:50:00,55.88,55.91,55.86,55.9,9800.0,49.2909,49.3174,49.2733,49.3086,9800.0
2013-03-01 13:55:00,55.9,55.96,55.9,55.95,7200.0,49.3086,49.3615,49.3086,49.3527,7200.0
2013-03-01 14:00:00,55.96,56.01,55.95,56.01,22100.0,49.3615,49.4056,49.3527,49.4056,22100.0
2013-03-01 14:05:00,55.99,56.05,55.99,56.04,9200.0,49.3879,49.4409,49.3879,49.432,9200.0
2013-03-01 14:10:00,56.04,56.05,56.02,56.02,6300.0,49.432,49.4409,49.4144,49.4144,6300.0
2013-03-01 14:15:00,56.02,56.03,55.93,55.93,7500.0,49.4144,49.4232,49.335,49.335,7500.0
2013-03-01 14:20:00,55.94,55.99,55.86,55.89,15300.0,49.3438,49.3879,49.2733,49.2997,15300.0
2013-03-01 14:25:00,55.88,55.88,55.82,55.83,5000.0,49.2909,49.2909,49.238,49.2468,5000.0
2013-03-01 14:30:00,55.84,55.88,55.81,55.83,20400.0,49.2556,49.2909,49.2292,49.2468,20400.0
2013-03-01 14:35:00,55.83,55.84,55.7,55.71,18800.0,49.2468,49.2556,49.1321,49.141,18800.0
2013-03-01 14:40:00,55.7,55.77,55.68,55.74,13900.0,49.1321,49.1939,49.1145,49.1674,13900.0
2013-03-01 14:45:00,55.76,55.8,55.71,55.73,10400.0,49.1851,49.2203,49.141,49.1586,10400.0
2013-03-01 14:50:00,55.71,55.72,55.64,55.65,11000.0,49.141,49.1498,49.0792,49.088,11000.0
2013-03-01 14:55:00,55.64,55.7,55.58,55.65,16400.0,49.0792,49.1321,49.0263,49.088,16400.0
2013-03-01 15:00:00,55.65,55.71,55.62,55.65,19600.0,49.088,49.141,49.0616,49.088,19600.0
2013-03-01 15:05:00,55.63,55.71,55.62,55.65,16100.0,49.0704,49.141,49.0616,49.088,16100.0
2013-03-01 15:10:00,55.65,55.77,55.62,55.71,18700.0,49.088,49.1939,49.0616,49.141,18700.0
2013-03-01 15:15:00,55.71,55.75,55.7,55.74,18700.0,49.141,49.1762,49.1321,49.1674,18700.0
2013-03-01 15:20:00,55.73,55.79,55.71,55.76,23500.0,49.1586,49.2115,49.141,49.1851,23500.0
2013-03-01 15:25:00,55.76,55.82,55.76,55.77,15500.0,49.1851,49.238,49.1851,49.1939,15500.0
2013-03-01 15:30:00,55.77,55.81,55.73,55.75,25100.0,49.1939,49.2292,49.1586,49.1762,25100.0
2013-03-01 15:35:00,55.75,55.86,55.74,55.78,23800.0,49.1762,49.2733,49.1674,49.2027,23800.0
2013-03-01 15:40:00,55.78,55.91,55.78,55.91,35000.0,49.2027,49.3174,49.2027,49.3174,35000.0
2013-03-01 15:45:00,55.9,55.9,55.84,55.87,59800.0,49.3086,49.3086,49.2556,49.2821,59800.0
2013-03-01 15:50:00,55.87,55.91,55.86,55.87,59500.0,49.2821,49.3174,49.2733,49.2821,59500.0
2013-03-01 15:55:00,55.88,55.89,55.78,55.87,110300.0,49.2909,49.2997,49.2027,49.2821,110300.0
2013-03-04 09:30:00,55.96,55.96,55.69,55.8,19600.0,49.3615,49.3615,49.1233,49.2203,19600.0
2013-03-04 09:35:00,55.86,55.97,55.68,55.75,12500.0,49.2733,49.3703,49.1145,49.1762,12500.0
2013-03-04 09:40:00,55.75,55.95,55.74,55.8,6700.0,49.1762,49.3527,49.1674,49.2203,6700.0
2013-03-04 09:45:00,55.78,55.92,55.78,55.9,11000.0,49.2027,49.3262,49.2027,49.3086,11000.0
2013-03-04 09:50:00,55.89,55.97,55.79,55.96,8000.0,49.2997,49.3703,49.2115,49.3615,8000.0
2013-03-04 09:55:00,55.95,55.99,55.82,55.84,7200.0,49.3527,49.3879,49.238,49.2556,7200.0
2013-03-04 10:00:00,55.83,55.95,55.8,55.95,15900.0,49.2468,49.3527,49.2203,49.3527,15900.0
2013-03-04 10:05:00,55.93,55.97,55.88,55.91,16500.0,49.335,49.3703,49.2909,49.3174,16500.0
2013-03-04 10:10:00,55.91,55.94,55.89,55.91,17300.0,49.3174,49.3438,49.2997,49.3174,17300.0
2013-03-04 10:15:00,55.9,55.94,55.86,55.9,42500.0,49.3086,49.3438,49.2733,49.3086,42500.0
2013-03-04 10:20:00,55.91,55.91,55.87,55.9,10900.0,49.3174,49.3174,49.2821,49.3086,10900.0
2013-03-04 10:25:00,55.9,55.96,55.89,55.93,13600.0,49.3086,49.3615,49.2997,49.335,13600.0
2013-03-04 10:30:00,55.91,55.94,55.87,55.9,10100.0,49.3174,49.3438,49.2821,49.3086,10100.0
2013-03-04 10:35:00,55.9,55.97,55.87,55.97,16500.0,49.3086,49.3703,49.2821,49.3703,16500.0
2013-03-04 10:40:00,56.0,56.04,55.98,56.03,5500.0,49.3968,49.432,49.3791,49.4232,5500.0
2013-03-04 10:45:00,56.03,56.23,56.03,56.23,19300.0,49.4232,49.5996,49.4232,49.5996,19300.0
2013-03-04 10:50:00,56.22,56.35,56.21,56.25,15600.0,49.5908,49.7055,49.582,49.6173,15600.0
2013-03-04 10:55:00,56.21,56.24,56.17,56.21,10000.0,49.582,49.6085,49.5467,49.582,10000.0
2013-03-04 11:00:00,56.2,56.26,56.11,56.26,11200.0,49.5732,49.6261,49.4938,49.6261,11200.0
2013-03-04 11:05:00,56.26,56.39,56.26,56.35,42600.0,49.6261,49.7408,49.6261,49.7055,42600.0
2013-03-04 11:10:00,56.37,56.46,56.3,56.3,28300.0,49.7231,49.8025,49.6614,49.6614,28300.0
2013-03-04 11:15:00,56.32,56.34,56.3,56.34,9300.0,49.679,49.6967,49.6614,49.6967,9300.0
2013-03-04 11:20:00,56.35,56.35,56.24,56.24,6000.0,49.7055,49.7055,49.6085,49.6085,6000.0
2013-03-04 11:25:00,56.25,56.27,56.21,56.26,11800.0,49.6173,49.6349,49.582,49.6261,11800.0
2013-03-04 11:30:00,56.26,56.28,56.22,56.25,11600.0,49.6261,49.6437,49.5908,49.6173,11600.0
2013-03-04 11:35:00,56.21,56.25,56.21,56.23,5700.0,49.582,49.6173,49.582,49.5996,5700.0
2013-03-04 11:40:00,56.23,56.24,56.13,56.15,7400.0,49.5996,49.6085,49.5114,49.5291,7400.0
2013-03-04 11:45:00,56.16,56.24,56.15,56.22,12400.0,49.5379,49.6085,49.5291,49.5908,12400.0
2013-03-04 11:50:00,56.23,56.23,56.2,56.22,5200.0,49.5996,49.5996,49.5732,49.5908,5200.0
2013-03-04 11:55:00,56.22,56.28,56.2,56.24,8900.0,49.5908,49.6437,49.5732,49.6085,8900.0
2013-03-04 12:00:00,56.23,56.23,56.2,56.21,12100.0,49.5996,49.5996,49.5732,49.582,12100.0
2013-03-04 12:05:00,56.21,56.22,56.17,56.2,15000.0,49.582,49.5908,49.5467,49.5732,15000.0
2013-03-04 12:10:00,56.18,56.24,56.17,56.21,17400.0,49.5555,49.6085,49.5467,49.582,17400.0
2013-03-04 12:15:00,56.23,56.23,56.07,56.08,33000.0,49.5996,49.5996,49.4585,49.4673,33000.0
2013-03-04 12:20:00,56.07,56.07,56.03,56.03,10500.0,49.4585,49.4585,49.4232,49.4232,10500.0
2013-03-04 12:25:00,56.02,56.02,55.98,56.01,11200.0,49.4144,49.4144,49.3791,49.4056,11200.0
2013-03-04 12:30:00,55.99,56.09,55.99,56.05,41900.0,49.3879,49.4761,49.3879,49.4409,41900.0
2013-03-04 12:35:00,56.05,56.06,56.03,56.04,6500.0,49.4409,49.4497,49.4232,49.432,6500.0
2013-03-04 12:40:00,56.04,56.05,56.01,56.03,8100.0,49.432,49.4409,49.4056,49.4232,8100.0
2013-03-04 12:45:00,56.04,56.05,56.02,56.04,9100.0,49.432,49.4409,49.4144,49.432,9100.0
2013-03-04 12:50:00,56.03,56.05,56.01,56.01,4900.0,49.4232,49.4409,49.4056,49.4056,4900.0
2013-03-04 12:55:00,56.01,56.03,56.01,56.03,13000.0,49.4056,49.4232,49.4056,49.4232,13000.0
2013-03-04 13:00:00,56.04,56.08,56.01,56.06,7600.0,49.432,49.4673,49.4056,49.4497,7600.0
2013-03-04 13:05:00,56.06,56.11,56.04,56.11,8800.0,49.4497,49.4938,49.432,49.4938,8800.0
2013-03-04 13:10:00,56.1,56.12,56.06,56.12,7000.0,49.485,49.5026,49.4497,49.5026,7000.0
2013-03-04 13:15:00,56.12,56.16,56.12,56.14,5000.0,49.5026,49.5379,49.5026,49.5203,5000.0
2013-03-04 13:20:00,56.15,56.24,56.15,56.23,9600.0,49.5291,49.6085,49.5291,49.5996,9600.0
2013-03-04 13:25:00,56.23,56.23,56.19,56.22,4400.0,49.5996,49.5996,49.5644,49.5908,4400.0
2013-03-04 13:30:00,56.23,56.26,56.21,56.26,10200.0,49.5996,49.6261,49.582,49.6261,10200.0
2013-03-04 13:35:00,56.27,56.27,56.2,56.2,3800.0,49.6349,49.6349,49.5732,49.5732,3800.0
2013-03-04 13:40:00,56.2,56.26,56.15,56.25,11500.0,49.5732,49.6261,49.5291,49.6173,11500.0
2013-03-04 13:45:00,56.24,56.26,56.2,56.21,5400.0,49.6085,49.6261,49.5732,49.582,5400.0
2013-03-04 13:50:00,56.2,56.25,56.2,56.23,7000.0,49.5732,49.6173,49.5732,49.5996,7000.0
2013-03-04 13:55:00,56.22,56.22,56.19,56.22,8300.0,49.5908,49.5908,49.5644,49.5908,8300.0
2013-03-04 14:00:00,56.22,56.22,56.15,56.15,8400.0,49.5908,49.5908,49.5291,49.5291,8400.0
2013-03-04 14:05:00,56.14,56.18,56.14,56.16,11200.0,49.5203,49.5555,49.5203,49.5379,11200.0
2013-03-04 14:10:00,56.16,56.16,56.1,56.12,9300.0,49.5379,49.5379,49.485,49.5026,9300.0
2013-03-04 14:15:00,56.12,56.15,56.12,56.14,8600.0,49.5026,49.5291,49.5026,49.5203,8600.0
2013-03-04 14:20:00,56.15,56.17,56.15,56.16,10300.0,49.5291,49.5467,49.5291,49.5379,10300.0
2013-03-04 14:25:00,56.17,56.25,56.16,56.25,32800.0,49.5467,49.6173,49.5379,49.6173,32800.0
2013-03-04 14:30:00,56.23,56.29,56.21,56.21,9800.0,49.5996,49.6526,49.582,49.582,9800.0
2013-03-04 14:35:00,56.2,56.21,56.14,56.14,7300.0,49.5732,49.582,49.5203,49.5203,7300.0
2013-03-04 14:40:00,56.13,56.15,56.11,56.13,13300.0,49.5114,49.5291,49.4938,49.5114,13300.0
2013-03-04 14:45:00,56.12,56.17,56.12,56.14,8700.0,49.5026,49.5467,49.5026,49.5203,8700.0
2013-03-04 14:50:00,56.14,56.22,56.13,56.22,9000.0,49.5203,49.5908,49.5114,49.5908,9000.0
2013-03-04 14:55:00,56.22,56.23,56.2,56.2,7300.0,49.5908,49.5996,49.5732,49.5732,7300.0
2013-03-04 15:00:00,56.19,56.21,56.17,56.17,7000.0,49.5644,49.582,49.5467,49.5467,7000.0
2013-03-04 15:05:00,56.17,56.2,56.16,56.19,9200.0,49.5467,49.5732,49.5379,49.5644,9200.0
2013-03-04 15:10:00,56.18,56.24,56.17,56.19,16400.0,49.5555,49.6085,49.5467,49.5644,16400.0
2013-03-04 15:15:00,56.19,56.21,56.18,56.19,10400.0,49.5644,49.582,49.5555,49.5644,10400.0
2013-03-04 15:20:00,56.19,56.23,56.17,56.23,14400.0,49.5644,49.5996,49.5467,49.5996,14400.0
2013-03-04 15:25:00,56.23,56.28,56.2,56.23,16600.0,49.5996,49.6437,49.5732,49.5996,16600.0
2013-03-04 15:30:00,56.23,56.24,56.2,56.22,20300.0,49.5996,49.6085,49.5732,49.5908,20300.0
2013-03-04 15:35:00,56.23,56.23,56.14,56.16,12800.0,49.5996,49.5996,49.5203,49.5379,12800.0
2013-03-04 15:40:00,56.16,56.18,56.15,56.18,16900.0,49.5379,49.5555,49.5291,49.5555,16900.0
2013-03-04 15:45:00,56.17,56.24,56.14,56.24,38800.0,49.5467,49.6085,49.5203,49.6085,38800.0
2013-03-04 15:50:00,56.22,56.24,56.19,56.23,33000.0,49.5908,49.6085,49.5644,49.5996,33000.0
2013-03-04 15:55:00,56.24,56.3,56.23,56.28,66800.0,49.6085,49.6614,49.5996,49.6437,66800.0
2013-03-05 09:30:00,56.35,56.71,56.28,56.62,25300.0,49.7055,50.023,49.6437,49.9437,25300.0
2013-03-05 09:35:00,56.6,56.74,56.52,56.58,22400.0,49.926,50.0495,49.8554,49.9084,22400.0
2013-03-05 09:40:00,56.58,56.63,56.36,56.41,11500.0,49.9084,49.9525,49.7143,49.7584,11500.0
2013-03-05 09:45:00,56.39,56.4,56.29,56.33,11800.0,49.7408,49.7496,49.6526,49.6878,11800.0
2013-03-05 09:50:00,56.36,56.42,56.28,56.4,24000.0,49.7143,49.7672,49.6437,49.7496,24000.0
2013-03-05 09:55:00,56.42,56.46,56.4,56.43,22200.0,49.7672,49.8025,49.7496,49.7761,22200.0
2013-03-05 10:00:00,56.44,56.64,56.42,56.5,22300.0,49.7849,49.9613,49.7672,49.8378,22300.0
2013-03-05 10:05:00,56.5,56.55,56.47,56.51,15200.0,49.8378,49.8819,49.8113,49.8466,15200.0
2013-03-05 10:10:00,56.53,56.58,56.48,56.53,11100.0,49.8643,49.9084,49.8202,49.8643,11100.0
2013-03-05 10:15:00,56.53,56.56,56.47,56.53,6800.0,49.8643,49.8907,49.8113,49.8643,6800.0
2013-03-05 10:20:00,56.54,56.63,56.53,56.57,5500.0,49.8731,49.9525,49.8643,49.8996,5500.0
2013-03-05 10:25:00,56.57,56.65,56.56,56.65,5200.0,49.8996,49.9701,49.8907,49.9701,5200.0
2013-03-05 10:30:00,56.64,56.73,56.62,56.73,5700.0,49.9613,50.0407,49.9437,50.0407,5700.0
2013-03-05 10:35:00,56.74,56.76,56.65,56.75,14300.0,50.0495,50.0671,49.9701,50.0583,14300.0
2013-03-05 10:40:00,56.76,56.9,56.75,56.89,12000.0,50.0671,50.1906,50.0583,50.1818,12000.0
2013-03-05 10:45:00,56.9,56.96,56.88,56.96,9100.0,50.1906,50.2436,50.173,50.2436,9100.0
2013-03-05 10:50:00,56.95,56.96,56.91,56.92,5500.0,50.2347,50.2436,50.1995,50.2083,5500.0
2013-03-05 10:55:00,56.92,56.97,56.92,56.96,12400.0,50.2083,50.2524,50.2083,50.2436,12400.0
2013-03-05 11:00:00,56.95,56.97,56.85,56.86,13400.0,50.2347,50.2524,50.1465,50.1554,13400.0
2013-03-05 11:05:00,56.86,56.95,56.85,56.95,11600.0,50.1554,50.2347,50.1465,50.2347,11600.0
2013-03-05 11:10:00,56.96,56.97,56.9,56.93,4900.0,50.2436,50.2524,50.1906,50.2171,4900.0
2013-03-05 11:15:00,56.93,56.97,56.91,56.96,8200.0,50.2171,50.2524,50.1995,50.2436,8200.0
2013-03-05 11:20:00,56.95,57.0,56.95,56.95,4100.0,50.2347,50.2788,50.2347,50.2347,4100.0
2013-03-05 11:25:00,56.95,56.96,56.92,56.93,7500.0,50.2347,50.2436,50.2083,50.2171,7500.0
2013-03-05 11:30:00,56.93,56.99,56.91,56.95,4400.0,50.2171,50.27,50.1995,50.2347,4400.0
2013-03-05 11:35:00,56.95,56.97,56.9,56.94,5500.0,50.2347,50.2524,50.1906,50.2259,5500.0
2013-03-05 11:40:00,56.93,56.97,56.93,56.95,5200.0,50.2171,50.2524,50.2171,50.2347,5200.0
2013-03-05 11:45:00,56.95,56.97,56.93,56.96,7200.0,50.2347,50.2524,50.2171,50.2436,7200.0
2013-03-05 11:50:00,56.95,56.95,56.89,56.89,3900.0,50.2347,50.2347,50.1818,50.1818,3900.0
2013-03-05 11:55:00,56.89,56.94,56.89,56.94,5300.0,50.1818,50.2259,50.1818,50.2259,5300.0
2013-03-05 12:00:00,56.92,56.93,56.88,56.88,3400.0,50.2083,50.2171,50.173,50.173,3400.0
2013-03-05 12:05:00,56.88,56.89,56.87,56.89,6400.0,50.173,50.1818,50.1642,50.1818,6400.0
2013-03-05 12:10:00,56.89,56.92,56.88,56.92,12300.0,50.1818,50.2083,50.173,50.2083,12300.0
2013-03-05 12:15:00,56.89,56.91,56.87,56.87,17300.0,50.1818,50.1995,50.1642,50.1642,17300.0
2013-03-05 12:20:00,56.86,56.87,56.84,56.84,6500.0,50.1554,50.1642,50.1377,50.1377,6500.0
2013-03-05 12:25:00,56.86,56.87,56.83,56.83,5900.0,50.1554,50.1642,50.1289,50.1289,5900.0
2013-03-05 12:30:00,56.84,56.87,56.83,56.85,3700.0,50.1377,50.1642,50.1289,50.1465,3700.0
2013-03-05 12:35:00,56.85,56.87,56.84,56.87,2900.0,50.1465,50.1642,50.1377,50.1642,2900.0
2013-03-05 12:40:00,56.88,56.91,56.83,56.9,60000.0,50.173,50.1995,50.1289,50.1906,60000.0
2013-03-05 12:45:00,56.91,56.96,56.9,56.94,4600.0,50.1995,50.2436,50.1906,50.2259,4600.0
2013-03-05 12:50:00,56.94,57.0,56.93,56.95,2700.0,50.2259,50.2788,50.2171,50.2347,2700.0
2013-03-05 12:55:00,56.97,56.97,56.93,56.96,4400.0,50.2524,50.2524,50.2171,50.2436,4400.0
2013-03-05 13:00:00,56.97,57.02,56.96,56.98,8700.0,50.2524,50.2965,50.2436,50.2612,8700.0
2013-03-05 13:05:00,56.97,57.01,56.96,56.98,17200.0,50.2524,50.2877,50.2436,50.2612,17200.0
2013-03-05 13:10:00,56.94,56.94,56.84,56.86,7700.0,50.2259,50.2259,50.1377,50.1554,7700.0
2013-03-05 13:15:00,56.86,56.86,56.81,56.82,2700.0,50.1554,50.1554,50.1113,50.1201,2700.0
2013-03-05 13:20:00,56.82,56.82,56.76,56.76,7700.0,50.1201,50.1201,50.0671,50.0671,7700.0
2013-03-05 13:25:00,56.78,56.81,56.73,56.8,6000.0,50.0848,50.1113,50.0407,50.1024,6000.0
2013-03-05 13:30:00,56.8,56.84,56.8,56.8,3600.0,50.1024,50.1377,50.1024,50.1024,3600.0
2013-03-05 13:35:00,56.81,56.82,56.8,56.81,12100.0,50.1113,50.1201,50.1024,50.1113,12100.0
2013-03-05 13:40:00,56.81,56.81,56.8,56.8,6500.0,50.1113,50.1113,50.1024,50.1024,6500.0
2013-03-05 13:45:00,56.8,56.82,56.79,56.79,9100.0,50.1024,50.1201,50.0936,50.0936,9100.0
2013-03-05 13:50:00,56.78,56.78,56.63,56.65,5600.0,50.0848,50.0848,49.9525,49.9701,5600.0
2013-03-05 13:55:00,56.65,56.66,56.59,56.62,10800.0,49.9701,49.9789,49.9172,49.9437,10800.0
2013-03-05 14:00:00,56.63,56.7,56.63,56.65,4400.0,49.9525,50.0142,49.9525,49.9701,4400.0
2013-03-05 14:05:00,56.64,56.67,56.64,56.66,2300.0,49.9613,49.9878,49.9613,49.9789,2300.0
2013-03-05 14:10:00,56.65,56.7,56.65,56.7,8100.0,49.9701,50.0142,49.9701,50.0142,8100.0
2013-03-05 14:15:00,56.73,56.76,56.72,56.72,5900.0,50.0407,50.0671,50.0319,50.0319,5900.0
2013-03-05 14:20:00,56.74,56.74,56.67,56.67,3100.0,50.0495,50.0495,49.9878,49.9878,3100.0
2013-03-05 14:25:00,56.68,56.68,56.65,56.65,12500.0,49.9966,49.9966,49.9701,49.9701,12500.0
2013-03-05 14:30:00,56.65,56.65,56.55,56.57,11900.0,49.9701,49.9701,49.8819,49.8996,11900.0
2013-03-05 14:35:00,56.59,56.6,56.56,56.59,18000.0,49.9172,49.926,49.8907,49.9172,18000.0
2013-03-05 14:40:00,56.6,56.65,56.59,56.65,7300.0,49.926,49.9701,49.9172,49.9701,7300.0
2013-03-05 14:45:00,56.66,56.71,56.66,56.68,3200.0,49.9789,50.023,49.9789,49.9966,3200.0
2013-03-05 14:50:00,56.68,56.73,56.66,56.7,7600.0,49.9966,50.0407,49.9789,50.0142,7600.0
2013-03-05 14:55:00,56.7,56.77,56.69,56.77,4000.0,50.0142,50.076,50.0054,50.076,4000.0
2013-03-05 15:00:00,56.76,56.84,56.76,56.8,12400.0,50.0671,50.1377,50.0671,50.1024,12400.0
2013-03-05 15:05:00,56.8,56.9,56.8,56.87,19900.0,50.1024,50.1906,50.1024,50.1642,19900.0
2013-03-05 15:10:00,56.86,56.87,56.83,56.83,17100.0,50.1554,50.1642,50.1289,50.1289,17100.0
2013-03-05 15:15:00,56.83,56.87,56.8,56.85,25000.0,50.1289,50.1642,50.1024,50.1465,25000.0
2013-03-05 15:20:00,56.85,56.87,56.83,56.84,28100.0,50.1465,50.1642,50.1289,50.1377,28100.0
2013-03-05 15:25:00,56.83,56.83,56.75,56.78,7400.0,50.1289,50.1289,50.0583,50.0848,7400.0
2013-03-05 15:30:00,56.79,56.81,56.77,56.77,10700.0,50.0936,50.1113,50.076,50.076,10700.0
2013-03-05 15:35:00,56.74,56.82,56.74,56.76,18600.0,50.0495,50.1201,50.0495,50.0671,18600.0
2013-03-05 15:40:00,56.75,56.82,56.75,56.8,17600.0,50.0583,50.1201,50.0583,50.1024,17600.0
2013-03-05 15:45:00,56.79,56.79,56.63,56.63,25700.0,50.0936,50.0936,49.9525,49.9525,25700.0
2013-03-05 15:50:00,56.63,56.66,56.6,56.63,34300.0,49.9525,49.9789,49.926,49.9525,34300.0
2013-03-05 15:55:00,56.63,56.68,56.61,56.67,61200.0,49.9525,49.9966,49.9348,49.9878,61200.0
2013-03-06 09:30:00,56.95,57.06,56.79,57.0,11200.0,50.2347,50.3318,50.0936,50.2788,11200.0
2013-03-06 09:35:00,57.05,57.05,56.77,56.83,5500.0,50.323,50.323,50.076,50.1289,5500.0
2013-03-06 09:40:00,56.77,56.85,56.76,56.85,5300.0,50.076,50.1465,50.0671,50.1465,5300.0
2013-03-06 09:45:00,56.82,56.95,56.76,56.95,4600.0,50.1201,50.2347,50.0671,50.2347,4600.0
2013-03-06 09:50:00,56.92,56.92,56.82,56.86,3400.0,50.2083,50.2083,50.1201,50.1554,3400.0
2013-03-06 09:55:00,56.84,56.9,56.78,56.8,3300.0,50.1377,50.1906,50.0848,50.1024,3300.0
2013-03-06 10:00:00,56.81,56.84,56.78,56.8,5000.0,50.1113,50.1377,50.0848,50.1024,5000.0
2013-03-06 10:05:00,56.79,56.9,56.79,56.87,5100.0,50.0936,50.1906,50.0936,50.1642,5100.0
2013-03-06 10:10:00,56.88,56.89,56.83,56.87,11100.0,50.173,50.1818,50.1289,50.1642,11100.0
2013-03-06 10:15:00,56.85,56.93,56.85,56.87,3600.0,50.1465,50.2171,50.1465,50.1642,3600.0
2013-03-06 10:20:00,56.87,56.94,56.87,56.93,4000.0,50.1642,50.2259,50.1642,50.2171,4000.0
2013-03-06 10:25:00,56.94,56.95,56.87,56.9,3500.0,50.2259,50.2347,50.1642,50.1906,3500.0
2013-03-06 10:30:00,56.9,56.92,56.85,56.87,6600.0,50.1906,50.2083,50.1465,50.1642,6600.0
2013-03-06 10:35:00,56.9,57.0,56.87,57.0,6000.0,50.1906,50.2788,50.1642,50.2788,6000.0
2013-03-06 10:40:00,56.98,57.07,56.95,57.04,12100.0,50.2612,50.3406,50.2347,50.3141,12100.0
2013-03-06 10:45:00,57.04,57.09,57.03,57.03,4400.0,50.3141,50.3582,50.3053,50.3053,4400.0
2013-03-06 10:50:00,57.02,57.02,56.94,56.98,6800.0,50.2965,50.2965,50.2259,50.2612,6800.0
2013-03-06 10:55:00,56.98,56.99,56.94,56.95,6000.0,50.2612,50.27,50.2259,50.2347,6000.0
2013-03-06 11:00:00,56.95,57.04,56.94,57.0,6700.0,50.2347,50.3141,50.2259,50.2788,6700.0
2013-03-06 11:05:00,57.0,57.0,56.97,56.98,4300.0,50.2788,50.2788,50.2524,50.2612,4300.0
2013-03-06 11:10:00,57.0,57.01,56.98,56.98,2800.0,50.2788,50.2877,50.2612,50.2612,2800.0
2013-03-06 11:15:00,57.0,57.09,56.95,57.06,33600.0,50.2788,50.3582,50.2347,50.3318,33600.0
2013-03-06 11:20:00,57.08,57.09,57.02,57.02,5200.0,50.3494,50.3582,50.2965,50.2965,5200.0
2013-03-06 11:25:00,57.0,57.01,56.99,57.01,2800.0,50.2788,50.2877,50.27,50.2877,2800.0
2013-03-06 11:30:00,57.01,57.11,57.0,57.11,15700.0,50.2877,50.3759,50.2788,50.3759,15700.0
2013-03-06 11:35:00,57.1,57.14,57.09,57.1,7400.0,50.3671,50.4023,50.3582,50.3671,7400.0
2013-03-06 11:40:00,57.08,57.11,57.05,57.07,7200.0,50.3494,50.3759,50.323,50.3406,7200.0
2013-03-06 11:45:00,57.05,57.11,57.05,57.09,2000.0,50.323,50.3759,50.323,50.3582,2000.0
2013-03-06 11:50:00,57.11,57.12,57.03,57.05,5300.0,50.3759,50.3847,50.3053,50.323,5300.0
2013-03-06 11:55:00,57.06,57.09,57.04,57.05,6800.0,50.3318,50.3582,50.3141,50.323,6800.0
2013-03-06 12:00:00,57.05,57.07,57.01,57.02,16100.0,50.323,50.3406,50.2877,50.2965,16100.0
2013-03-06 12:05:00,57.01,57.06,56.98,57.01,23600.0,50.2877,50.3318,50.2612,50.2877,23600.0
2013-03-06 12:10:00,57.0,57.01,56.98,56.99,8000.0,50.2788,50.2877,50.2612,50.27,8000.0
2013-03-06 12:15:00,56.97,57.06,56.97,57.06,9100.0,50.2524,50.3318,50.2524,50.3318,9100.0
2013-03-06 12:20:00,57.07,57.08,57.05,57.06,4000.0,50.3406,50.3494,50.323,50.3318,4000.0
2013-03-06 12:25:00,57.06,57.1,57.05,57.07,7300.0,50.3318,50.3671,50.323,50.3406,7300.0
2013-03-06 12:30:00,57.06,57.1,57.05,57.1,3900.0,50.3318,50.3671,50.323,50.3671,3900.0
2013-03-06 12:35:00,57.08,57.15,57.08,57.08,5700.0,50.3494,50.4112,50.3494,50.3494,5700.0
2013-03-06 12:40:00,57.06,57.11,57.06,57.11,3300.0,50.3318,50.3759,50.3318,50.3759,3300.0
2013-03-06 12:45:00,57.1,57.12,57.06,57.06,3600.0,50.3671,50.3847,50.3318,50.3318,3600.0
2013-03-06 12:50:00,57.06,57.07,57.04,57.05,5500.0,50.3318,50.3406,50.3141,50.323,5500.0
2013-03-06 12:55:00,57.04,57.06,56.99,56.99,5100.0,50.3141,50.3318,50.27,50.27,5100.0
2013-03-06 13:00:00,56.99,57.0,56.96,57.0,13300.0,50.27,50.2788,50.2436,50.2788,13300.0
2013-03-06 13:05:00,57.0,57.04,56.98,57.03,4700.0,50.2788,50.3141,50.2612,50.3053,4700.0
2013-03-06 13:10:00,57.03,57.08,57.01,57.08,5500.0,50.3053,50.3494,50.2877,50.3494,5500.0
2013-03-06 13:15:00,57.07,57.08,57.06,57.06,3500.0,50.3406,50.3494,50.3318,50.3318,3500.0
2013-03-06 13:20:00,57.07,57.07,57.0,57.02,5300.0,50.3406,50.3406,50.2788,50.2965,5300.0
2013-03-06 13:25:00,57.03,57.08,57.03,57.08,5100.0,50.3053,50.3494,50.3053,50.3494,5100.0
2013-03-06 13:30:00,57.08,57.08,57.01,57.02,6300.0,50.3494,50.3494,50.2877,50.2965,6300.0
2013-03-06 13:35:00,57.03,57.08,57.03,57.08,2800.0,50.3053,50.3494,50.3053,50.3494,2800.0
2013-03-06 13:40:00,57.07,57.14,57.07,57.13,4900.0,50.3406,50.4023,50.3406,50.3935,4900.0
2013-03-06 13:45:00,57.11,57.11,57.08,57.11,6100.0,50.3759,50.3759,50.3494,50.3759,6100.0
2013-03-06 13:50:00,57.1,57.1,57.05,57.1,6800.0,50.3671,50.3671,50.323,50.3671,6800.0
2013-03-06 13:55:00,57.11,57.13,57.1,57.12,4400.0,50.3759,50.3935,50.3671,50.3847,4400.0
2013-03-06 14:00:00,57.12,57.16,57.11,57.15,8200.0,50.3847,50.42,50.3759,50.4112,8200.0
2013-03-06 14:05:00,57.15,57.16,57.12,57.14,8000.0,50.4112,50.42,50.3847,50.4023,8000.0
2013-03-06 14:10:00,57.13,57.14,57.04,57.09,23700.0,50.3935,50.4023,50.3141,50.3582,23700.0
2013-03-06 14:15:00,57.1,57.14,57.05,57.07,16200.0,50.3671,50.4023,50.323,50.3406,16200.0
2013-03-06 14:20:00,57.07,57.14,57.07,57.11,8200.0,50.3406,50.4023,50.3406,50.3759,8200.0
2013-03-06 14:25:00,57.1,57.11,57.07,57.08,8900.0,50.3671,50.3759,50.3406,50.3494,8900.0
2013-03-06 14:30:00,57.09,57.15,57.08,57.12,9600.0,50.3582,50.4112,50.3494,50.3847,9600.0
2013-03-06 14:35:00,57.13,57.14,57.1,57.11,4100.0,50.3935,50.4023,50.3671,50.3759,4100.0
2013-03-06 14:40:00,57.12,57.12,57.08,57.11,5900.0,50.3847,50.3847,50.3494,50.3759,5900.0
2013-03-06 14:45:00,57.12,57.12,57.07,57.12,12600.0,50.3847,50.3847,50.3406,50.3847,12600.0
2013-03-06 14:50:00,57.12,57.14,57.08,57.09,12300.0,50.3847,50.4023,50.3494,50.3582,12300.0
2013-03-06 14:55:00,57.08,57.11,57.07,57.07,4600.0,50.3494,50.3759,50.3406,50.3406,4600.0
2013-03-06 15:00:00,57.06,57.08,56.97,56.97,6600.0,50.3318,50.3494,50.2524,50.2524,6600.0
2013-03-06 15:05:00,56.97,56.98,56.91,56.94,9400.0,50.2524,50.2612,50.1995,50.2259,9400.0
2013-03-06 15:10:00,56.94,56.98,56.93,56.94,9400.0,50.2259,50.2612,50.2171,50.2259,9400.0
2013-03-06 15:15:00,56.94,56.99,56.94,56.97,6300.0,50.2259,50.27,50.2259,50.2524,6300.0
2013-03-06 15:20:00,56.95,56.98,56.93,56.98,7100.0,50.2347,50.2612,50.2171,50.2612,7100.0
2013-03-06 15:25:00,56.98,56.98,56.92,56.95,13800.0,50.2612,50.2612,50.2083,50.2347,13800.0
2013-03-06 15:30:00,56.96,56.96,56.91,56.91,31000.0,50.2436,50.2436,50.1995,50.1995,31000.0
2013-03-06 15:35:00,56.91,56.92,56.82,56.82,12100.0,50.1995,50.2083,50.1201,50.1201,12100.0
2013-03-06 15:40:00,56.81,56.85,56.8,56.8,15100.0,50.1113,50.1465,50.1024,50.1024,15100.0
2013-03-06 15:45:00,56.8,56.81,56.76,56.8,18600.0,50.1024,50.1113,50.0671,50.1024,18600.0
2013-03-06 15:50:00,56.8,56.83,56.79,56.8,27800.0,50.1024,50.1289,50.0936,50.1024,27800.0
2013-03-06 15:55:00,56.8,56.83,56.77,56.81,48000.0,50.1024,50.1289,50.076,50.1113,48000.0
2013-03-07 09:30:00,56.84,56.87,56.82,56.84,4500.0,50.1377,50.1642,50.1201,50.1377,4500.0
2013-03-07 09:35:00,56.84,56.86,56.69,56.74,5100.0,50.1377,50.1554,50.0054,50.0495,5100.0
2013-03-07 09:40:00,56.7,56.74,56.65,56.65,3100.0,50.0142,50.0495,49.9701,49.9701,3100.0
2013-03-07 09:45:00,56.67,56.72,56.61,56.61,6000.0,49.9878,50.0319,49.9348,49.9348,6000.0
2013-03-07 09:50:00,56.61,56.7,56.6,56.7,4000.0,49.9348,50.0142,49.926,50.0142,4000.0
2013-03-07 09:55:00,56.71,56.71,56.68,56.69,1600.0,50.023,50.023,49.9966,50.0054,1600.0
2013-03-07 10:00:00,56.71,56.72,56.6,56.64,5500.0,50.023,50.0319,49.926,49.9613,5500.0
2013-03-07 10:05:00,56.6,56.68,56.58,56.67,10300.0,49.926,49.9966,49.9084,49.9878,10300.0
2013-03-07 10:10:00,56.68,56.74,56.65,56.69,5700.0,49.9966,50.0495,49.9701,50.0054,5700.0
2013-03-07 10:15:00,56.73,56.73,56.7,56.72,1800.0,50.0407,50.0407,50.0142,50.0319,1800.0
2013-03-07 10:20:00,56.72,56.73,56.67,56.73,5500.0,50.0319,50.0407,49.9878,50.0407,5500.0
2013-03-07 10:25:00,56.73,56.75,56.72,56.75,4900.0,50.0407,50.0583,50.0319,50.0583,4900.0
2013-03-07 10:30:00,56.77,56.79,56.74,56.74,2100.0,50.076,50.0936,50.0495,50.0495,2100.0
2013-03-07 10:35:00,56.74,56.75,56.69,56.7,5100.0,50.0495,50.0583,50.0054,50.0142,5100.0
2013-03-07 10:40:00,56.7,56.72,56.69,56.72,4300.0,50.0142,50.0319,50.0054,50.0319,4300.0
2013-03-07 10:45:00,56.73,56.73,56.7,56.7,3100.0,50.0407,50.0407,50.0142,50.0142,3100.0
2013-03-07 10:50:00,56.7,56.7,56.66,56.68,4500.0,50.0142,50.0142,49.9789,49.9966,4500.0
2013-03-07 10:55:00,56.68,56.73,56.67,56.68,10700.0,49.9966,50.0407,49.9878,49.9966,10700.0
2013-03-07 11:00:00,56.69,56.7,56.66,56.68,2300.0,50.0054,50.0142,49.9789,49.9966,2300.0
2013-03-07 11:05:00,56.68,56.69,56.67,56.69,7400.0,49.9966,50.0054,49.9878,50.0054,7400.0
2013-03-07 11:10:00,56.69,56.69,56.66,56.67,7200.0,50.0054,50.0054,49.9789,49.9878,7200.0
2013-03-07 11:15:00,56.67,56.7,56.66,56.68,8100.0,49.9878,50.0142,49.9789,49.9966,8100.0
2013-03-07 11:20:00,56.68,56.68,56.63,56.64,3400.0,49.9966,49.9966,49.9525,49.9613,3400.0
2013-03-07 11:25:00,56.63,56.65,56.62,56.65,3400.0,49.9525,49.9701,49.9437,49.9701,3400.0
2013-03-07 11:30:00,56.65,56.65,56.62,56.63,4900.0,49.9701,49.9701,49.9437,49.9525,4900.0
2013-03-07 11:35:00,56.62,56.64,56.6,56.6,4500.0,49.9437,49.9613,49.926,49.926,4500.0
2013-03-07 11:40:00,56.62,56.62,56.57,56.57,3500.0,49.9437,49.9437,49.8996,49.8996,3500.0
2013-03-07 11:45:00,56.57,56.57,56.47,56.47,10100.0,49.8996,49.8996,49.8113,49.8113,10100.0
2013-03-07 11:50:00,56.47,56.5,56.47,56.48,4900.0,49.8113,49.8378,49.8113,49.8202,4900.0
2013-03-07 11:55:00,56.48,56.51,56.45,56.45,9700.0,49.8202,49.8466,49.7937,49.7937,9700.0
2013-03-07 12:00:00,56.45,56.45,56.38,56.39,6600.0,49.7937,49.7937,49.732,49.7408,6600.0
2013-03-07 12:05:00,56.39,56.39,56.37,56.37,1100.0,49.7408,49.7408,49.7231,49.7231,1100.0
2013-03-07 12:10:00,56.37,56.37,56.34,56.35,7100.0,49.7231,49.7231,49.6967,49.7055,7100.0
2013-03-07 12:15:00,56.34,56.36,56.34,56.36,2800.0,49.6967,49.7143,49.6967,49.7143,2800.0
2013-03-07 12:20:00,56.37,56.41,56.35,56.37,4700.0,49.7231,49.7584,49.7055,49.7231,4700.0
2013-03-07 12:25:00,56.38,56.46,56.38,56.46,6000.0,49.732,49.8025,49.732,49.8025,6000.0
2013-03-07 12:30:00,56.46,56.5,56.46,56.49,17100.0,49.8025,49.8378,49.8025,49.829,17100.0
2013-03-07 12:35:00,56.48,56.48,56.46,56.47,4400.0,49.8202,49.8202,49.8025,49.8113,4400.0
2013-03-07 12:40:00,56.47,56.51,56.47,56.51,85700.0,49.8113,49.8466,49.8113,49.8466,85700.0
2013-03-07 12:45:00,56.51,56.53,56.49,56.52,9400.0,49.8466,49.8643,49.829,49.8554,9400.0
2013-03-07 12:50:00,56.51,56.51,56.48,56.48,4800.0,49.8466,49.8466,49.8202,49.8202,4800.0
2013-03-07 12:55:00,56.49,56.49,56.48,56.49,1500.0,49.829,49.829,49.8202,49.829,1500.0
2013-03-07 13:00:00,56.49,56.51,56.48,56.48,43600.0,49.829,49.8466,49.8202,49.8202,43600.0
2013-03-07 13:05:00,56.49,56.5,56.46,56.5,4200.0,49.829,49.8378,49.8025,49.8378,4200.0
2013-03-07 13:10:00,56.5,56.5,56.47,56.47,4400.0,49.8378,49.8378,49.8113,49.8113,4400.0
2013-03-07 13:15:00,56.51,56.52,56.51,56.51,2200.0,49.8466,49.8554,49.8466,49.8466,2200.0
2013-03-07 13:20:00,56.51,56.53,56.47,56.53,7600.0,49.8466,49.8643,49.8113,49.8643,7600.0
2013-03-07 13:25:00,56.53,56.53,56.5,56.51,1500.0,49.8643,49.8643,49.8378,49.8466,1500.0
2013-03-07 13:30:00,56.51,56.52,56.45,56.47,4800.0,49.8466,49.8554,49.7937,49.8113,4800.0
2013-03-07 13:35:00,56.46,56.46,56.39,56.41,2700.0,49.8025,49.8025,49.7408,49.7584,2700.0
2013-03-07 13:40:00,56.41,56.42,56.4,56.4,3100.0,49.7584,49.7672,49.7496,49.7496,3100.0
2013-03-07 13:45:00,56.39,56.5,56.38,56.5,29200.0,49.7408,49.8378,49.732,49.8378,29200.0
2013-03-07 13:50:00,56.5,56.56,56.5,56.53,6400.0,49.8378,49.8907,49.8378,49.8643,6400.0
2013-03-07 13:55:00,56.53,56.54,56.53,56.54,1400.0,49.8643,49.8731,49.8643,49.8731,1400.0
2013-03-07 14:00:00,56.53,56.53,56.48,56.48,5500.0,49.8643,49.8643,49.8202,49.8202,5500.0
2013-03-07 14:05:00,56.47,56.47,56.4,56.41,5200.0,49.8113,49.8113,49.7496,49.7584,5200.0
2013-03-07 14:10:00,56.41,56.43,56.38,56.4,6200.0,49.7584,49.7761,49.732,49.7496,6200.0
2013-03-07 14:15:00,56.41,56.43,56.41,56.42,3000.0,49.7584,49.7761,49.7584,49.7672,3000.0
2013-03-07 14:20:00,56.41,56.41,56.38,56.38,3000.0,49.7584,49.7584,49.732,49.732,3000.0
2013-03-07 14:25:00,56.38,56.39,56.35,56.35,8500.0,49.732,49.7408,49.7055,49.7055,8500.0
2013-03-07 14:30:00,56.36,56.37,56.34,56.36,6900.0,49.7143,49.7231,49.6967,49.7143,6900.0
2013-03-07 14:35:00,56.37,56.4,56.36,56.37,9700.0,49.7231,49.7496,49.7143,49.7231,9700.0
2013-03-07 14:40:00,56.38,56.42,56.38,56.42,5400.0,49.732,49.7672,49.732,49.7672,5400.0
2013-03-07 14:45:00,56.42,56.45,56.42,56.44,5600.0,49.7672,49.7937,49.7672,49.7849,5600.0
2013-03-07 14:50:00,56.43,56.47,56.43,56.47,4700.0,49.7761,49.8113,49.7761,49.8113,4700.0
2013-03-07 14:55:00,56.47,56.54,56.47,56.49,11600.0,49.8113,49.8731,49.8113,49.829,11600.0
2013-03-07 15:00:00,56.5,56.51,56.5,56.51,3500.0,49.8378,49.8466,49.8378,49.8466,3500.0
2013-03-07 15:05:00,56.51,56.52,56.47,56.51,7000.0,49.8466,49.8554,49.8113,49.8466,7000.0
2013-03-07 15:10:00,56.52,56.53,56.51,56.53,5200.0,49.8554,49.8643,49.8466,49.8643,5200.0
2013-03-07 15:15:00,56.53,56.54,56.49,56.5,7000.0,49.8643,49.8731,49.829,49.8378,7000.0
2013-03-07 15:20:00,56.51,56.51,56.45,56.46,5800.0,49.8466,49.8466,49.7937,49.8025,5800.0
2013-03-07 15:25:00,56.47,56.48,56.44,56.44,10300.0,49.8113,49.8202,49.7849,49.7849,10300.0
2013-03-07 15:30:00,56.45,56.54,56.45,56.53,7600.0,49.7937,49.8731,49.7937,49.8643,7600.0
2013-03-07 15:35:00,56.53,56.55,56.52,56.53,8300.0,49.8643,49.8819,49.8554,49.8643,8300.0
2013-03-07 15:40:00,56.52,56.56,56.52,56.53,6300.0,49.8554,49.8907,49.8554,49.8643,6300.0
2013-03-07 15:45:00,56.53,56.53,56.48,56.53,9500.0,49.8643,49.8643,49.8202,49.8643,9500.0
2013-03-07 15:50:00,56.53,56.53,56.48,56.49,11700.0,49.8643,49.8643,49.8202,49.829,11700.0
2013-03-07 15:55:00,56.49,56.53,56.48,56.5,31100.0,49.829,49.8643,49.8202,49.8378,31100.0
2013-03-08 09:30:00,56.76,56.76,56.76,56.76,3400.0,50.0671,50.0671,50.0671,50.0671,3400.0
2013-03-08 09:35:00,56.66,56.76,56.66,56.76,400.0,49.9789,50.0671,49.9789,50.0671,400.0
2013-03-08 09:40:00,56.72,56.77,56.71,56.74,1500.0,50.0319,50.076,50.023,50.0495,1500.0
2013-03-08 09:45:00,56.72,56.73,56.62,56.64,2900.0,50.0319,50.0407,49.9437,49.9613,2900.0
2013-03-08 09:50:00,56.69,56.69,56.28,56.28,14400.0,50.0054,50.0054,49.6437,49.6437,14400.0
2013-03-08 09:55:00,56.29,56.35,55.95,55.98,38500.0,49.6526,49.7055,49.3527,49.3791,38500.0
2013-03-08 10:00:00,56.02,56.28,56.02,56.28,10000.0,49.4144,49.6437,49.4144,49.6437,10000.0
2013-03-08 10:05:00,56.29,56.41,56.26,56.38,8700.0,49.6526,49.7584,49.6261,49.732,8700.0
2013-03-08 10:10:00,56.38,56.39,56.3,56.32,6300.0,49.732,49.7408,49.6614,49.679,6300.0
2013-03-08 10:15:00,56.32,56.47,56.32,56.47,9000.0,49.679,49.8113,49.679,49.8113,9000.0
2013-03-08 10:20:00,56.46,56.56,56.46,56.55,2700.0,49.8025,49.8907,49.8025,49.8819,2700.0
2013-03-08 10:25:00,56.55,56.62,56.55,56.61,5800.0,49.8819,49.9437,49.8819,49.9348,5800.0
2013-03-08 10:30:00,56.6,56.63,56.46,56.5,42800.0,49.926,49.9525,49.8025,49.8378,42800.0
2013-03-08 10:35:00,56.49,56.54,56.49,56.54,13500.0,49.829,49.8731,49.829,49.8731,13500.0
2013-03-08 10:40:00,56.53,56.56,56.5,56.5,6300.0,49.8643,49.8907,49.8378,49.8378,6300.0
2013-03-08 10:45:00,56.5,56.52,56.5,56.52,7700.0,49.8378,49.8554,49.8378,49.8554,7700.0
2013-03-08 10:50:00,56.51,56.52,56.38,56.38,12900.0,49.8466,49.8554,49.732,49.732,12900.0
2013-03-08 10:55:00,56.4,56.46,56.37,56.46,6800.0,49.7496,49.8025,49.7231,49.8025,6800.0
2013-03-08 11:00:00,56.45,56.5,56.43,56.49,9500.0,49.7937,49.8378,49.7761,49.829,9500.0
2013-03-08 11:05:00,56.49,56.54,56.48,56.53,3200.0,49.829,49.8731,49.8202,49.8643,3200.0
2013-03-08 11:10:00,56.54,56.61,56.54,56.58,3300.0,49.8731,49.9348,49.8731,49.9084,3300.0
2013-03-08 11:15:00,56.57,56.63,56.57,56.61,5100.0,49.8996,49.9525,49.8996,49.9348,5100.0
2013-03-08 11:20:00,56.62,56.66,56.61,56.66,5000.0,49.9437,49.9789,49.9348,49.9789,5000.0
2013-03-08 11:25:00,56.64,56.67,56.59,56.59,5300.0,49.9613,49.9878,49.9172,49.9172,5300.0
2013-03-08 11:30:00,56.61,56.61,56.57,56.6,7800.0,49.9348,49.9348,49.8996,49.926,7800.0
2013-03-08 11:35:00,56.61,56.64,56.59,56.62,2400.0,49.9348,49.9613,49.9172,49.9437,2400.0
2013-03-08 11:40:00,56.61,56.66,56.6,56.65,5100.0,49.9348,49.9789,49.926,49.9701,5100.0
2013-03-08 11:45:00,56.62,56.66,56.62,56.65,2600.0,49.9437,49.9789,49.9437,49.9701,2600.0
2013-03-08 11:50:00,56.68,56.7,56.65,56.66,2500.0,49.9966,50.0142,49.9701,49.9789,2500.0
2013-03-08 11:55:00,56.63,56.65,56.63,56.65,2300.0,49.9525,49.9701,49.9525,49.9701,2300.0
2013-03-08 12:00:00,56.66,56.68,56.65,56.67,2100.0,49.9789,49.9966,49.9701,49.9878,2100.0
2013-03-08 12:05:00,56.66,56.7,56.65,56.68,3600.0,49.9789,50.0142,49.9701,49.9966,3600.0
2013-03-08 12:10:00,56.68,56.68,56.59,56.68,8700.0,49.9966,49.9966,49.9172,49.9966,8700.0
2013-03-08 12:15:00,56.65,56.72,56.65,56.67,14300.0,49.9701,50.0319,49.9701,49.9878,14300.0
2013-03-08 12:20:00,56.68,56.71,56.65,56.7,3800.0,49.9966,50.023,49.9701,50.0142,3800.0
2013-03-08 12:25:00,56.68,56.7,56.62,56.66,5700.0,49.9966,50.0142,49.9437,49.9789,5700.0
2013-03-08 12:30:00,56.64,56.69,56.64,56.67,2500.0,49.9613,50.0054,49.9613,49.9878,2500.0
2013-03-08 12:35:00,56.68,56.7,56.66,56.69,3400.0,49.9966,50.0142,49.9789,50.0054,3400.0
2013-03-08 12:40:00,56.67,56.7,56.67,56.69,2700.0,49.9878,50.0142,49.9878,50.0054,2700.0
2013-03-08 12:45:00,56.69,56.7,56.66,56.69,4700.0,50.0054,50.0142,49.9789,50.0054,4700.0
2013-03-08 12:50:00,56.69,56.74,56.69,56.73,2600.0,50.0054,50.0495,50.0054,50.0407,2600.0
2013-03-08 12:55:00,56.74,56.76,56.72,56.72,3000.0,50.0495,50.0671,50.0319,50.0319,3000.0
2013-03-08 13:00:00,56.73,56.74,56.68,56.68,6900.0,50.0407,50.0495,49.9966,49.9966,6900.0
2013-03-08 13:05:00,56.69,56.72,56.66,56.69,4900.0,50.0054,50.0319,49.9789,50.0054,4900.0
2013-03-08 13:10:00,56.72,56.75,56.69,56.73,3500.0,50.0319,50.0583,50.0054,50.0407,3500.0
2013-03-08 13:15:00,56.73,56.77,56.72,56.73,31900.0,50.0407,50.076,50.0319,50.0407,31900.0
2013-03-08 13:20:00,56.72,56.74,56.7,56.71,6000.0,50.0319,50.0495,50.0142,50.023,6000.0
2013-03-08 13:25:00,56.71,56.73,56.7,56.71,2700.0,50.023,50.0407,50.0142,50.023,2700.0
2013-03-08 13:30:00,56.71,56.73,56.69,56.72,8800.0,50.023,50.0407,50.0054,50.0319,8800.0
2013-03-08 13:35:00,56.71,56.77,56.7,56.76,5100.0,50.023,50.076,50.0142,50.0671,5100.0
2013-03-08 13:40:00,56.75,56.76,56.74,56.75,8200.0,50.0583,50.0671,50.0495,50.0583,8200.0
2013-03-08 13:45:00,56.76,56.82,56.75,56.82,5800.0,50.0671,50.1201,50.0583,50.1201,5800.0
2013-03-08 13:50:00,56.79,56.79,56.72,56.72,5500.0,50.0936,50.0936,50.0319,50.0319,5500.0
2013-03-08 13:55:00,56.73,56.76,56.71,56.71,4000.0,50.0407,50.0671,50.023,50.023,4000.0
2013-03-08 14:00:00,56.7,56.73,56.69,56.7,5000.0,50.0142,50.0407,50.0054,50.0142,5000.0
2013-03-08 14:05:00,56.71,56.72,56.69,56.7,3300.0,50.023,50.0319,50.0054,50.0142,3300.0
2013-03-08 14:10:00,56.69,56.69,56.65,56.65,5500.0,50.0054,50.0054,49.9701,49.9701,5500.0
2013-03-08 14:15:00,56.66,56.7,56.66,56.66,4200.0,49.9789,50.0142,49.9789,49.9789,4200.0
2013-03-08 14:20:00,56.66,56.74,56.66,56.74,8800.0,49.9789,50.0495,49.9789,50.0495,8800.0
2013-03-08 14:25:00,56.74,56.79,56.73,56.79,6800.0,50.0495,50.0936,50.0407,50.0936,6800.0
2013-03-08 14:30:00,56.79,56.79,56.72,56.74,7700.0,50.0936,50.0936,50.0319,50.0495,7700.0
2013-03-08 14:35:00,56.75,56.79,56.74,56.79,8000.0,50.0583,50.0936,50.0495,50.0936,8000.0
2013-03-08 14:40:00,56.79,56.82,56.78,56.79,8700.0,50.0936,50.1201,50.0848,50.0936,8700.0
2013-03-08 14:45:00,56.77,56.81,56.74,56.74,3500.0,50.076,50.1113,50.0495,50.0495,3500.0
2013-03-08 14:50:00,56.73,56.86,56.73,56.86,23000.0,50.0407,50.1554,50.0407,50.1554,23000.0
2013-03-08 14:55:00,56.83,56.89,56.81,56.86,6800.0,50.1289,50.1818,50.1113,50.1554,6800.0
2013-03-08 15:00:00,56.84,56.86,56.81,56.81,5600.0,50.1377,50.1554,50.1113,50.1113,5600.0
2013-03-08 15:05:00,56.83,56.83,56.8,56.81,4800.0,50.1289,50.1289,50.1024,50.1113,4800.0
2013-03-08 15:10:00,56.8,56.82,56.79,56.82,8500.0,50.1024,50.1201,50.0936,50.1201,8500.0
2013-03-08 15:15:00,56.79,56.84,56.79,56.84,7500.0,50.0936,50.1377,50.0936,50.1377,7500.0
2013-03-08 15:20:00,56.83,56.84,56.81,56.84,29300.0,50.1289,50.1377,50.1113,50.1377,29300.0
2013-03-08 15:25:00,56.84,56.88,56.82,56.83,65500.0,50.1377,50.173,50.1201,50.1289,65500.0
2013-03-08 15:30:00,56.84,56.84,56.77,56.78,23300.0,50.1377,50.1377,50.076,50.0848,23300.0
2013-03-08 15:35:00,56.78,56.78,56.74,56.75,19700.0,50.0848,50.0848,50.0495,50.0583,19700.0
2013-03-08 15:40:00,56.75,56.77,56.73,56.76,23700.0,50.0583,50.076,50.0407,50.0671,23700.0
2013-03-08 15:45:00,56.76,56.82,56.75,56.76,26200.0,50.0671,50.1201,50.0583,50.0671,26200.0
2013-03-08 15:50:00,56.75,56.77,56.7,56.77,61000.0,50.0583,50.076,50.0142,50.076,61000.0
2013-03-08 15:55:00,56.77,56.82,56.77,56.82,69400.0,50.076,50.1201,50.076,50.1201,69400.0
2013-03-11 09:30:00,56.83,56.97,56.66,56.97,3700.0,50.1289,50.2524,49.9789,50.2524,3700.0
2013-03-11 09:35:00,56.84,56.86,56.72,56.83,2600.0,50.1377,50.1554,50.0319,50.1289,2600.0
2013-03-11 09:40:00,56.78,56.84,56.73,56.84,2200.0,50.0848,50.1377,50.0407,50.1377,2200.0
2013-03-11 09:45:00,56.86,56.93,56.8,56.93,2900.0,50.1554,50.2171,50.1024,50.2171,2900.0
2013-03-11 09:50:00,56.91,56.98,56.91,56.94,800.0,50.1995,50.2612,50.1995,50.2259,800.0
2013-03-11 09:55:00,56.89,56.91,56.84,56.89,1000.0,50.1818,50.1995,50.1377,50.1818,1000.0
2013-03-11 10:00:00,56.88,56.9,56.77,56.82,6500.0,50.173,50.1906,50.076,50.1201,6500.0
2013-03-11 10:05:00,56.83,56.85,56.83,56.83,1300.0,50.1289,50.1465,50.1289,50.1289,1300.0
2013-03-11 10:10:00,56.83,56.87,56.82,56.82,4600.0,50.1289,50.1642,50.1201,50.1201,4600.0
2013-03-11 10:15:00,56.82,56.82,56.74,56.77,3400.0,50.1201,50.1201,50.0495,50.076,3400.0
2013-03-11 10:20:00,56.78,56.78,56.7,56.71,3800.0,50.0848,50.0848,50.0142,50.023,3800.0
2013-03-11 10:25:00,56.71,56.73,56.71,56.71,2300.0,50.023,50.0407,50.023,50.023,2300.0
2013-03-11 10:30:00,56.7,56.73,56.68,56.72,1900.0,50.0142,50.0407,49.9966,50.0319,1900.0
2013-03-11 10:35:00,56.73,56.76,56.72,56.72,3000.0,50.0407,50.0671,50.0319,50.0319,3000.0
2013-03-11 10:40:00,56.74,56.77,56.74,56.76,2200.0,50.0495,50.076,50.0495,50.0671,2200.0
2013-03-11 10:45:00,56.77,56.81,56.77,56.8,2700.0,50.076,50.1113,50.076,50.1024,2700.0
2013-03-11 10:50:00,56.81,56.83,56.78,56.8,5100.0,50.1113,50.1289,50.0848,50.1024,5100.0
2013-03-11 10:55:00,56.81,56.83,56.77,56.82,3800.0,50.1113,50.1289,50.076,50.1201,3800.0
2013-03-11 11:00:00,56.81,56.83,56.79,56.82,3100.0,50.1113,50.1289,50.0936,50.1201,3100.0
2013-03-11 11:05:00,56.81,56.91,56.81,56.87,15000.0,50.1113,50.1995,50.1113,50.1642,15000.0
2013-03-11 11:10:00,56.89,56.94,56.89,56.93,5200.0,50.1818,50.2259,50.1818,50.2171,5200.0
2013-03-11 11:15:00,56.92,56.98,56.92,56.98,3300.0,50.2083,50.2612,50.2083,50.2612,3300.0
2013-03-11 11:20:00,56.97,56.98,56.86,56.86,5900.0,50.2524,50.2612,50.1554,50.1554,5900.0
2013-03-11 11:25:00,56.87,56.9,56.87,56.89,2400.0,50.1642,50.1906,50.1642,50.1818,2400.0
2013-03-11 11:30:00,56.88,56.91,56.84,56.9,6200.0,50.173,50.1995,50.1377,50.1906,6200.0
2013-03-11 11:35:00,56.89,56.94,56.89,56.94,4500.0,50.1818,50.2259,50.1818,50.2259,4500.0
2013-03-11 11:40:00,56.96,56.98,56.96,56.98,2100.0,50.2436,50.2612,50.2436,50.2612,2100.0
2013-03-11 11:45:00,56.96,56.96,56.87,56.87,11100.0,50.2436,50.2436,50.1642,50.1642,11100.0
2013-03-11 11:50:00,56.86,56.86,56.79,56.81,9900.0,50.1554,50.1554,50.0936,50.1113,9900.0
2013-03-11 11:55:00,56.81,56.82,56.76,56.8,4800.0,50.1113,50.1201,50.0671,50.1024,4800.0
2013-03-11 12:00:00,56.8,56.8,56.78,56.79,7100.0,50.1024,50.1024,50.0848,50.0936,7100.0
2013-03-11 12:05:00,56.78,56.78,56.76,56.77,10900.0,50.0848,50.0848,50.0671,50.076,10900.0
2013-03-11 12:10:00,56.77,56.84,56.76,56.84,5700.0,50.076,50.1377,50.0671,50.1377,5700.0
2013-03-11 12:15:00,56.82,56.85,56.81,56.85,13500.0,50.1201,50.1465,50.1113,50.1465,13500.0
2013-03-11 12:20:00,56.86,56.87,56.74,56.74,11800.0,50.1554,50.1642,50.0495,50.0495,11800.0
2013-03-11 12:25:00,56.74,56.74,56.68,56.68,16600.0,50.0495,50.0495,49.9966,49.9966,16600.0
2013-03-11 12:30:00,56.68,56.8,56.68,56.8,9900.0,49.9966,50.1024,49.9966,50.1024,9900.0
2013-03-11 12:35:00,56.8,56.81,56.69,56.69,11100.0,50.1024,50.1113,50.0054,50.0054,11100.0
2013-03-11 12:40:00,56.68,56.68,56.61,56.63,16700.0,49.9966,49.9966,49.9348,49.9525,16700.0
2013-03-11 12:45:00,56.61,56.62,56.59,56.62,4300.0,49.9348,49.9437,49.9172,49.9437,4300.0
2013-03-11 12:50:00,56.62,56.64,56.54,56.55,41800.0,49.9437,49.9613,49.8731,49.8819,41800.0
2013-03-11 12:55:00,56.55,56.57,56.51,56.52,26100.0,49.8819,49.8996,49.8466,49.8554,26100.0
2013-03-11 13:00:00,56.52,56.59,56.52,56.59,15300.0,49.8554,49.9172,49.8554,49.9172,15300.0
2013-03-11 13:05:00,56.61,56.61,56.58,56.6,7900.0,49.9348,49.9348,49.9084,49.926,7900.0
2013-03-11 13:10:00,56.59,56.62,56.59,56.59,7800.0,49.9172,49.9437,49.9172,49.9172,7800.0
2013-03-11 13:15:00,56.58,56.63,56.55,56.63,7500.0,49.9084,49.9525,49.8819,49.9525,7500.0
2013-03-11 13:20:00,56.63,56.65,56.62,56.63,10400.0,49.9525,49.9701,49.9437,49.9525,10400.0
2013-03-11 13:25:00,56.63,56.69,56.62,56.66,7000.0,49.9525,50.0054,49.9437,49.9789,7000.0
2013-03-11 13:30:00,56.66,56.72,56.66,56.66,11200.0,49.9789,50.0319,49.9789,49.9789,11200.0
2013-03-11 13:35:00,56.66,56.67,56.66,56.66,6100.0,49.9789,49.9878,49.9789,49.9789,6100.0
2013-03-11 13:40:00,56.66,56.66,56.58,56.59,5600.0,49.9789,49.9789,49.9084,49.9172,5600.0
2013-03-11 13:45:00,56.58,56.58,56.53,56.53,5000.0,49.9084,49.9084,49.8643,49.8643,5000.0
2013-03-11 13:50:00,56.52,56.56,56.51,56.56,17700.0,49.8554,49.8907,49.8466,49.8907,17700.0
2013-03-11 13:55:00,56.55,56.59,56.55,56.59,3500.0,49.8819,49.9172,49.8819,49.9172,3500.0
2013-03-11 14:00:00,56.59,56.6,56.55,56.55,9700.0,49.9172,49.926,49.8819,49.8819,9700.0
2013-03-11 14:05:00,56.55,56.55,56.5,56.5,6400.0,49.8819,49.8819,49.8378,49.8378,6400.0
2013-03-11 14:10:00,56.51,56.56,56.5,56.5,8000.0,49.8466,49.8907,49.8378,49.8378,8000.0
2013-03-11 14:15:00,56.51,56.55,56.49,56.49,7700.0,49.8466,49.8819,49.829,49.829,7700.0
2013-03-11 14:20:00,56.49,56.52,56.48,56.5,6200.0,49.829,49.8554,49.8202,49.8378,6200.0
2013-03-11 14:25:00,56.5,56.52,56.47,56.51,18400.0,49.8378,49.8554,49.8113,49.8466,18400.0
2013-03-11 14:30:00,56.51,56.58,56.51,56.56,11900.0,49.8466,49.9084,49.8466,49.8907,11900.0
2013-03-11 14:35:00,56.57,56.6,56.53,56.55,12700.0,49.8996,49.926,49.8643,49.8819,12700.0
2013-03-11 14:40:00,56.55,56.65,56.55,56.61,14500.0,49.8819,49.9701,49.8819,49.9348,14500.0
2013-03-11 14:45:00,56.62,56.64,56.6,56.63,13300.0,49.9437,49.9613,49.926,49.9525,13300.0
2013-03-11 14:50:00,56.63,56.63,56.57,56.63,19400.0,49.9525,49.9525,49.8996,49.9525,19400.0
2013-03-11 14:55:00,56.63,56.63,56.61,56.63,4400.0,49.9525,49.9525,49.9348,49.9525,4400.0
2013-03-11 15:00:00,56.63,56.63,56.57,56.62,15800.0,49.9525,49.9525,49.8996,49.9437,15800.0
2013-03-11 15:05:00,56.62,56.62,56.56,56.6,10000.0,49.9437,49.9437,49.8907,49.926,10000.0
2013-03-11 15:10:00,56.61,56.62,56.55,56.59,16400.0,49.9348,49.9437,49.8819,49.9172,16400.0
2013-03-11 15:15:00,56.59,56.7,56.59,56.67,17000.0,49.9172,50.0142,49.9172,49.9878,17000.0
2013-03-11 15:20:00,56.67,56.74,56.67,56.73,12200.0,49.9878,50.0495,49.9878,50.0407,12200.0
2013-03-11 15:25:00,56.74,56.74,56.66,56.72,17800.0,50.0495,50.0495,49.9789,50.0319,17800.0
2013-03-11 15:30:00,56.71,56.72,56.69,56.7,15500.0,50.023,50.0319,50.0054,50.0142,15500.0
2013-03-11 15:35:00,56.7,56.71,56.66,56.68,20500.0,50.0142,50.023,49.9789,49.9966,20500.0
2013-03-11 15:40:00,56.67,56.68,56.63,56.68,19900.0,49.9878,49.9966,49.9525,49.9966,19900.0
2013-03-11 15:45:00,56.69,56.72,56.62,56.63,25500.0,50.0054,50.0319,49.9437,49.9525,25500.0
2013-03-11 15:50:00,56.63,56.68,56.61,56.67,31600.0,49.9525,49.9966,49.9348,49.9878,31600.0
2013-03-11 15:55:00,56.67,56.75,56.66,56.71,98100.0,49.9878,50.0583,49.9789,50.023,98100.0
2013-03-12 09:30:00,56.73,56.85,56.73,56.8,4700.0,50.0407,50.1465,50.0407,50.1024,4700.0
2013-03-12 09:35:00,56.8,56.82,56.72,56.78,5300.0,50.1024,50.1201,50.0319,50.0848,5300.0
2013-03-12 09:40:00,56.7,56.75,56.69,56.7,700.0,50.0142,50.0583,50.0054,50.0142,700.0
2013-03-12 09:45:00,56.67,56.73,56.64,56.69,500.0,49.9878,50.0407,49.9613,50.0054,500.0
2013-03-12 09:50:00,56.68,56.68,56.63,56.65,900.0,49.9966,49.9966,49.9525,49.9701,900.0
2013-03-12 09:55:00,56.62,56.75,56.62,56.63,3300.0,49.9437,50.0583,49.9437,49.9525,3300.0
2013-03-12 10:00:00,56.62,56.83,56.62,56.83,5300.0,49.9437,50.1289,49.9437,50.1289,5300.0
2013-03-12 10:05:00,56.8,56.81,56.74,56.79,2200.0,50.1024,50.1113,50.0495,50.0936,2200.0
2013-03-12 10:10:00,56.83,56.83,56.76,56.76,3000.0,50.1289,50.1289,50.0671,50.0671,3000.0
2013-03-12 10:15:00,56.76,56.77,56.74,56.77,1400.0,50.0671,50.076,50.0495,50.076,1400.0
2013-03-12 10:20:00,56.75,56.82,56.73,56.8,3400.0,50.0583,50.1201,50.0407,50.1024,3400.0
2013-03-12 10:25:00,56.79,56.8,56.76,56.8,1100.0,50.0936,50.1024,50.0671,50.1024,1100.0
2013-03-12 10:30:00,56.79,56.8,56.73,56.73,2600.0,50.0936,50.1024,50.0407,50.0407,2600.0
2013-03-12 10:35:00,56.7,56.7,56.59,56.6,1600.0,50.0142,50.0142,49.9172,49.926,1600.0
2013-03-12 10:40:00,56.62,56.66,56.62,56.65,2600.0,49.9437,49.9789,49.9437,49.9701,2600.0
2013-03-12 10:45:00,56.65,56.71,56.64,56.71,2900.0,49.9701,50.023,49.9613,50.023,2900.0
2013-03-12 10:50:00,56.69,56.71,56.62,56.65,2800.0,50.0054,50.023,49.9437,49.9701,2800.0
2013-03-12 10:55:00,56.67,56.72,56.67,56.72,2300.0,49.9878,50.0319,49.9878,50.0319,2300.0
2013-03-12 11:00:00,56.72,56.72,56.65,56.67,4900.0,50.0319,50.0319,49.9701,49.9878,4900.0
2013-03-12 11:05:00,56.67,56.69,56.61,56.61,5400.0,49.9878,50.0054,49.9348,49.9348,5400.0
2013-03-12 11:10:00,56.6,56.63,56.58,56.62,1900.0,49.926,49.9525,49.9084,49.9437,1900.0
2013-03-12 11:15:00,56.61,56.66,56.6,56.62,3100.0,49.9348,49.9789,49.926,49.9437,3100.0
2013-03-12 11:20:00,56.64,56.64,56.59,56.64,6300.0,49.9613,49.9613,49.9172,49.9613,6300.0
2013-03-12 11:25:00,56.61,56.68,56.61,56.67,9600.0,49.9348,49.9966,49.9348,49.9878,9600.0
2013-03-12 11:30:00,56.65,56.68,56.64,56.67,4100.0,49.9701,49.9966,49.9613,49.9878,4100.0
2013-03-12 11:35:00,56.66,56.68,56.65,56.65,5100.0,49.9789,49.9966,49.9701,49.9701,5100.0
2013-03-12 11:40:00,56.66,56.72,56.63,56.63,3700.0,49.9789,50.0319,49.9525,49.9525,3700.0
2013-03-12 11:45:00,56.6,56.66,56.58,56.66,6600.0,49.926,49.9789,49.9084,49.9789,6600.0
2013-03-12 11:50:00,56.67,56.72,56.66,56.72,1600.0,49.9878,50.0319,49.9789,50.0319,1600.0
2013-03-12 11:55:00,56.69,56.74,56.66,56.72,3500.0,50.0054,50.0495,49.9789,50.0319,3500.0
2013-03-12 12:00:00,56.71,56.72,56.67,56.7,6300.0,50.023,50.0319,49.9878,50.0142,6300.0
2013-03-12 12:05:00,56.69,56.72,56.65,56.69,2600.0,50.0054,50.0319,49.9701,50.0054,2600.0
2013-03-12 12:10:00,56.7,56.72,56.67,56.71,1200.0,50.0142,50.0319,49.9878,50.023,1200.0
2013-03-12 12:15:00,56.7,56.75,56.7,56.75,2500.0,50.0142,50.0583,50.0142,50.0583,2500.0
2013-03-12 12:20:00,56.75,56.78,56.72,56.77,3800.0,50.0583,50.0848,50.0319,50.076,3800.0
2013-03-12 12:25:00,56.77,56.77,56.67,56.7,12100.0,50.076,50.076,49.9878,50.0142,12100.0
2013-03-12 12:30:00,56.71,56.8,56.71,56.77,2100.0,50.023,50.1024,50.023,50.076,2100.0
2013-03-12 12:35:00,56.76,56.76,56.73,56.74,2900.0,50.0671,50.0671,50.0407,50.0495,2900.0
2013-03-12 12:40:00,56.76,56.76,56.69,56.74,3300.0,50.0671,50.0671,50.0054,50.0495,3300.0
2013-03-12 12:45:00,56.72,56.78,56.72,56.76,1800.0,50.0319,50.0848,50.0319,50.0671,1800.0
2013-03-12 12:50:00,56.77,56.77,56.75,56.76,5400.0,50.076,50.076,50.0583,50.0671,5400.0
2013-03-12 12:55:00,56.76,56.79,56.76,56.76,2400.0,50.0671,50.0936,50.0671,50.0671,2400.0
2013-03-12 13:00:00,56.75,56.76,56.71,56.73,15000.0,50.0583,50.0671,50.023,50.0407,15000.0
2013-03-12 13:05:00,56.74,56.76,56.73,56.73,3000.0,50.0495,50.0671,50.0407,50.0407,3000.0
2013-03-12 13:10:00,56.7,56.71,56.64,56.71,3500.0,50.0142,50.023,49.9613,50.023,3500.0
2013-03-12 13:15:00,56.69,56.72,56.69,56.7,1900.0,50.0054,50.0319,50.0054,50.0142,1900.0
2013-03-12 13:20:00,56.69,56.71,56.67,56.7,5000.0,50.0054,50.023,49.9878,50.0142,5000.0
2013-03-12 13:25:00,56.7,56.7,56.68,56.68,4100.0,50.0142,50.0142,49.9966,49.9966,4100.0
2013-03-12 13:30:00,56.69,56.69,56.67,56.69,2900.0,50.0054,50.0054,49.9878,50.0054,2900.0
2013-03-12 13:35:00,56.68,56.68,56.66,56.68,2800.0,49.9966,49.9966,49.9789,49.9966,2800.0
2013-03-12 13:40:00,56.69,56.73,56.68,56.73,3200.0,50.0054,50.0407,49.9966,50.0407,3200.0
2013-03-12 13:45:00,56.73,56.75,56.69,56.72,3000.0,50.0407,50.0583,50.0054,50.0319,3000.0
2013-03-12 13:50:00,56.71,56.73,56.68,56.71,9100.0,50.023,50.0407,49.9966,50.023,9100.0
2013-03-12 13:55:00,56.7,56.75,56.7,56.74,8900.0,50.0142,50.0583,50.0142,50.0495,8900.0
2013-03-12 14:00:00,56.74,56.74,56.61,56.62,28300.0,50.0495,50.0495,49.9348,49.9437,28300.0
2013-03-12 14:05:00,56.59,56.59,56.56,56.59,4800.0,49.9172,49.9172,49.8907,49.9172,4800.0
2013-03-12 14:10:00,56.59,56.6,56.12,56.5,257200.0,49.9172,49.926,49.5026,49.8378,257200.0
2013-03-12 14:15:00,56.53,56.53,56.44,56.45,67100.0,49.8643,49.8643,49.7849,49.7937,67100.0
2013-03-12 14:20:00,56.45,56.45,56.39,56.39,18500.0,49.7937,49.7937,49.7408,49.7408,18500.0
2013-03-12 14:25:00,56.4,56.44,56.36,56.37,27000.0,49.7496,49.7849,49.7143,49.7231,27000.0
2013-03-12 14:30:00,56.4,56.41,56.24,56.25,31000.0,49.7496,49.7584,49.6085,49.6173,31000.0
2013-03-12 14:35:00,56.27,56.29,56.26,56.29,11200.0,49.6349,49.6526,49.6261,49.6526,11200.0
2013-03-12 14:40:00,56.29,56.36,56.29,56.36,11900.0,49.6526,49.7143,49.6526,49.7143,11900.0
2013-03-12 14:45:00,56.36,56.46,56.36,56.45,10500.0,49.7143,49.8025,49.7143,49.7937,10500.0
2013-03-12 14:50:00,56.43,56.46,56.43,56.46,9300.0,49.7761,49.8025,49.7761,49.8025,9300.0
2013-03-12 14:55:00,56.47,56.47,56.35,56.38,34100.0,49.8113,49.8113,49.7055,49.732,34100.0
2013-03-12 15:00:00,56.37,56.47,56.37,56.46,10600.0,49.7231,49.8113,49.7231,49.8025,10600.0
2013-03-12 15:05:00,56.46,56.47,56.43,56.43,10100.0,49.8025,49.8113,49.7761,49.7761,10100.0
2013-03-12 15:10:00,56.43,56.58,56.43,56.55,51900.0,49.7761,49.9084,49.7761,49.8819,51900.0
2013-03-12 15:15:00,56.56,56.59,56.53,56.57,21100.0,49.8907,49.9172,49.8643,49.8996,21100.0
2013-03-12 15:20:00,56.57,56.57,56.54,56.55,25300.0,49.8996,49.8996,49.8731,49.8819,25300.0
2013-03-12 15:25:00,56.55,56.56,56.46,56.52,17700.0,49.8819,49.8907,49.8025,49.8554,17700.0
2013-03-12 15:30:00,56.53,56.59,56.52,56.58,41300.0,49.8643,49.9172,49.8554,49.9084,41300.0
2013-03-12 15:35:00,56.58,56.64,56.58,56.64,6700.0,49.9084,49.9613,49.9084,49.9613,6700.0
2013-03-12 15:40:00,56.64,56.65,56.58,56.6,15500.0,49.9613,49.9701,49.9084,49.926,15500.0
2013-03-12 15:45:00,56.59,56.59,56.5,56.51,23300.0,49.9172,49.9172,49.8378,49.8466,23300.0
2013-03-12 15:50:00,56.51,56.57,56.5,56.55,36900.0,49.8466,49.8996,49.8378,49.8819,36900.0
2013-03-12 15:55:00,56.54,56.55,56.52,56.55,58100.0,49.8731,49.8819,49.8554,49.8819,58100.0
2013-03-13 09:30:00,56.43,56.46,56.26,56.37,10500.0,49.7761,49.8025,49.6261,49.7231,10500.0
2013-03-13 09:35:00,56.43,56.43,55.39,55.43,70000.0,49.7761,49.7761,48.8587,48.894,70000.0
2013-03-13 09:40:00,55.51,55.9,55.49,55.56,23900.0,48.9645,49.3086,48.9469,49.0086,23900.0
2013-03-13 09:45:00,55.59,55.95,55.53,55.95,28100.0,49.0351,49.3527,48.9822,49.3527,28100.0
2013-03-13 09:50:00,55.92,56.17,55.92,56.12,4700.0,49.3262,49.5467,49.3262,49.5026,4700.0
2013-03-13 09:55:00,56.09,56.25,56.09,56.18,6000.0,49.4761,49.6173,49.4761,49.5555,6000.0
2013-03-13 10:00:00,56.12,56.26,56.07,56.18,55100.0,49.5026,49.6261,49.4585,49.5555,55100.0
2013-03-13 10:05:00,56.18,56.2,56.02,56.05,13100.0,49.5555,49.5732,49.4144,49.4409,13100.0
2013-03-13 10:10:00,56.05,56.07,56.0,56.03,8300.0,49.4409,49.4585,49.3968,49.4232,8300.0
2013-03-13 10:15:00,56.04,56.06,56.0,56.05,6900.0,49.432,49.4497,49.3968,49.4409,6900.0
2013-03-13 10:20:00,56.05,56.08,56.04,56.08,5300.0,49.4409,49.4673,49.432,49.4673,5300.0
2013-03-13 10:25:00,56.07,56.07,56.04,56.05,5900.0,49.4585,49.4585,49.432,49.4409,5900.0
2013-03-13 10:30:00,56.04,56.06,56.03,56.04,5600.0,49.432,49.4497,49.4232,49.432,5600.0
2013-03-13 10:35:00,56.03,56.08,56.01,56.05,14000.0,49.4232,49.4673,49.4056,49.4409,14000.0
2013-03-13 10:40:00,56.06,56.15,56.05,56.15,3500.0,49.4497,49.5291,49.4409,49.5291,3500.0
2013-03-13 10:45:00,56.15,56.16,56.12,56.12,5800.0,49.5291,49.5379,49.5026,49.5026,5800.0
2013-03-13 10:50:00,56.12,56.12,56.04,56.08,7700.0,49.5026,49.5026,49.432,49.4673,7700.0
2013-03-13 10:55:00,56.09,56.11,56.06,56.07,3800.0,49.4761,49.4938,49.4497,49.4585,3800.0
2013-03-13 11:00:00,56.07,56.14,56.07,56.12,10000.0,49.4585,49.5203,49.4585,49.5026,10000.0
2013-03-13 11:05:00,56.11,56.14,56.08,56.11,9600.0,49.4938,49.5203,49.4673,49.4938,9600.0
2013-03-13 11:10:00,56.11,56.14,56.11,56.14,19600.0,49.4938,49.5203,49.4938,49.5203,19600.0
2013-03-13 11:15:00,56.14,56.16,56.14,56.15,6300.0,49.5203,49.5379,49.5203,49.5291,6300.0
2013-03-13 11:20:00,56.15,56.17,56.14,56.15,26000.0,49.5291,49.5467,49.5203,49.5291,26000.0
2013-03-13 11:25:00,56.16,56.17,56.15,56.16,4300.0,49.5379,49.5467,49.5291,49.5379,4300.0
2013-03-13 11:30:00,56.16,56.21,56.15,56.2,8900.0,49.5379,49.582,49.5291,49.5732,8900.0
2013-03-13 11:35:00,56.2,56.22,56.19,56.21,2900.0,49.5732,49.5908,49.5644,49.582,2900.0
2013-03-13 11:40:00,56.21,56.22,56.19,56.19,2100.0,49.582,49.5908,49.5644,49.5644,2100.0
2013-03-13 11:45:00,56.2,56.2,56.15,56.16,7900.0,49.5732,49.5732,49.5291,49.5379,7900.0
2013-03-13 11:50:00,56.17,56.17,56.16,56.17,6300.0,49.5467,49.5467,49.5379,49.5467,6300.0
2013-03-13 11:55:00,56.18,56.19,56.16,56.18,6200.0,49.5555,49.5644,49.5379,49.5555,6200.0
2013-03-13 12:00:00,56.18,56.22,56.16,56.16,12500.0,49.5555,49.5908,49.5379,49.5379,12500.0
2013-03-13 12:05:00,56.17,56.17,56.15,56.17,6700.0,49.5467,49.5467,49.5291,49.5467,6700.0
2013-03-13 12:10:00,56.17,56.21,56.16,56.21,5800.0,49.5467,49.582,49.5379,49.582,5800.0
2013-03-13 12:15:00,56.23,56.34,56.23,56.33,3200.0,49.5996,49.6967,49.5996,49.6878,3200.0
2013-03-13 12:20:00,56.33,56.36,56.33,56.36,7500.0,49.6878,49.7143,49.6878,49.7143,7500.0
2013-03-13 12:25:00,56.35,56.4,56.34,56.38,12500.0,49.7055,49.7496,49.6967,49.732,12500.0
2013-03-13 12:30:00,56.37,56.4,56.37,56.4,4700.0,49.7231,49.7496,49.7231,49.7496,4700.0
2013-03-13 12:35:00,56.42,56.45,56.41,56.42,6800.0,49.7672,49.7937,49.7584,49.7672,6800.0
2013-03-13 12:40:00,56.42,56.46,56.42,56.44,5700.0,49.7672,49.8025,49.7672,49.7849,5700.0
2013-03-13 12:45:00,56.44,56.44,56.4,56.4,2700.0,49.7849,49.7849,49.7496,49.7496,2700.0
2013-03-13 12:50:00,56.4,56.43,56.39,56.43,5200.0,49.7496,49.7761,49.7408,49.7761,5200.0
2013-03-13 12:55:00,56.44,56.49,56.43,56.48,4000.0,49.7849,49.829,49.7761,49.8202,4000.0
2013-03-13 13:00:00,56.49,56.51,56.47,56.48,6600.0,49.829,49.8466,49.8113,49.8202,6600.0
2013-03-13 13:05:00,56.48,56.51,56.48,56.51,4300.0,49.8202,49.8466,49.8202,49.8466,4300.0
2013-03-13 13:10:00,56.5,56.54,56.5,56.53,3300.0,49.8378,49.8731,49.8378,49.8643,3300.0
2013-03-13 13:15:00,56.52,56.54,56.52,56.53,11400.0,49.8554,49.8731,49.8554,49.8643,11400.0
2013-03-13 13:20:00,56.53,56.54,56.53,56.54,1400.0,49.8643,49.8731,49.8643,49.8731,1400.0
2013-03-13 13:25:00,56.55,56.55,56.54,56.55,4600.0,49.8819,49.8819,49.8731,49.8819,4600.0
2013-03-13 13:30:00,56.55,56.55,56.55,56.55,2300.0,49.8819,49.8819,49.8819,49.8819,2300.0
2013-03-13 13:35:00,56.55,56.6,56.55,56.58,6900.0,49.8819,49.926,49.8819,49.9084,6900.0
2013-03-13 13:40:00,56.6,56.64,56.58,56.63,6300.0,49.926,49.9613,49.9084,49.9525,6300.0
2013-03-13 13:45:00,56.63,56.7,56.63,56.69,5200.0,49.9525,50.0142,49.9525,50.0054,5200.0
2013-03-13 13:50:00,56.68,56.69,56.67,56.69,10600.0,49.9966,50.0054,49.9878,50.0054,10600.0
2013-03-13 13:55:00,56.68,56.7,56.68,56.68,8800.0,49.9966,50.0142,49.9966,49.9966,8800.0
2013-03-13 14:00:00,56.68,56.7,56.67,56.69,6400.0,49.9966,50.0142,49.9878,50.0054,6400.0
2013-03-13 14:05:00,56.69,56.71,56.69,56.7,3900.0,50.0054,50.023,50.0054,50.0142,3900.0
2013-03-13 14:10:00,56.7,56.7,56.68,56.68,11500.0,50.0142,50.0142,49.9966,49.9966,11500.0
2013-03-13 14:15:00,56.69,56.69,56.59,56.59,13700.0,50.0054,50.0054,49.9172,49.9172,13700.0
2013-03-13 14:20:00,56.59,56.6,56.48,56.49,8100.0,49.9172,49.926,49.8202,49.829,8100.0
2013-03-13 14:25:00,56.5,56.53,56.5,56.53,3800.0,49.8378,49.8643,49.8378,49.8643,3800.0
2013-03-13 14:30:00,56.52,56.55,56.52,56.55,3800.0,49.8554,49.8819,49.8554,49.8819,3800.0
2013-03-13 14:35:00,56.55,56.56,56.51,56.53,4400.0,49.8819,49.8907,49.8466,49.8643,4400.0
2013-03-13 14:40:00,56.51,56.53,56.51,56.52,4500.0,49.8466,49.8643,49.8466,49.8554,4500.0
2013-03-13 14:45:00,56.51,56.53,56.5,56.5,3100.0,49.8466,49.8643,49.8378,49.8378,3100.0
2013-03-13 14:50:00,56.5,56.55,56.5,56.51,5600.0,49.8378,49.8819,49.8378,49.8466,5600.0
2013-03-13 14:55:00,56.51,56.52,56.51,56.52,4200.0,49.8466,49.8554,49.8466,49.8554,4200.0
2013-03-13 15:00:00,56.52,56.57,56.52,56.53,8800.0,49.8554,49.8996,49.8554,49.8643,8800.0
2013-03-13 15:05:00,56.51,56.51,56.43,56.43,7200.0,49.8466,49.8466,49.7761,49.7761,7200.0
2013-03-13 15:10:00,56.43,56.52,56.42,56.51,9800.0,49.7761,49.8554,49.7672,49.8466,9800.0
2013-03-13 15:15:00,56.51,56.53,56.51,56.53,6500.0,49.8466,49.8643,49.8466,49.8643,6500.0
2013-03-13 15:20:00,56.53,56.53,56.52,56.53,4100.0,49.8643,49.8643,49.8554,49.8643,4100.0
2013-03-13 15:25:00,56.52,56.56,56.52,56.55,11200.0,49.8554,49.8907,49.8554,49.8819,11200.0
2013-03-13 15:30:00,56.54,56.61,56.54,56.61,23800.0,49.8731,49.9348,49.8731,49.9348,23800.0
2013-03-13 15:35:00,56.6,56.62,56.57,56.57,24900.0,49.926,49.9437,49.8996,49.8996,24900.0
2013-03-13 15:40:00,56.57,56.57,56.53,56.53,14500.0,49.8996,49.8996,49.8643,49.8643,14500.0
2013-03-13 15:45:00,56.52,56.54,56.51,56.51,23900.0,49.8554,49.8731,49.8466,49.8466,23900.0
2013-03-13 15:50:00,56.52,56.56,56.48,56.55,27200.0,49.8554,49.8907,49.8202,49.8819,27200.0
2013-03-13 15:55:00,56.55,56.58,56.5,56.51,75000.0,49.8819,49.9084,49.8378,49.8466,75000.0
2013-03-14 09:30:00,56.72,56.72,56.47,56.5,4400.0,50.0319,50.0319,49.8113,49.8378,4400.0
2013-03-14 09:35:00,56.59,56.65,56.58,56.63,2500.0,49.9172,49.9701,49.9084,49.9525,2500.0
2013-03-14 09:40:00,56.61,56.65,56.59,56.6,2600.0,49.9348,49.9701,49.9172,49.926,2600.0
2013-03-14 09:45:00,56.59,56.63,56.53,56.54,17900.0,49.9172,49.9525,49.8643,49.8731,17900.0
2013-03-14 09:50:00,56.62,56.69,56.6,56.68,6900.0,49.9437,50.0054,49.926,49.9966,6900.0
2013-03-14 09:55:00,56.7,56.7,56.61,56.7,11800.0,50.0142,50.0142,49.9348,50.0142,11800.0
2013-03-14 10:00:00,56.67,56.71,56.63,56.66,3100.0,49.9878,50.023,49.9525,49.9789,3100.0
2013-03-14 10:05:00,56.65,56.65,56.62,56.64,3400.0,49.9701,49.9701,49.9437,49.9613,3400.0
2013-03-14 10:10:00,56.62,56.65,56.62,56.64,2900.0,49.9437,49.9701,49.9437,49.9613,2900.0
2013-03-14 10:15:00,56.64,56.66,56.62,56.64,2200.0,49.9613,49.9789,49.9437,49.9613,2200.0
2013-03-14 10:20:00,56.64,56.66,56.62,56.66,3800.0,49.9613,49.9789,49.9437,49.9789,3800.0
2013-03-14 10:25:00,56.66,56.72,56.66,56.72,2300.0,49.9789,50.0319,49.9789,50.0319,2300.0
2013-03-14 10:30:00,56.71,56.72,56.67,56.67,4000.0,50.023,50.0319,49.9878,49.9878,4000.0
2013-03-14 10:35:00,56.68,56.68,56.64,56.64,2300.0,49.9966,49.9966,49.9613,49.9613,2300.0
2013-03-14 10:40:00,56.65,56.66,56.61,56.63,23300.0,49.9701,49.9789,49.9348,49.9525,23300.0
2013-03-14 10:45:00,56.61,56.62,56.57,56.57,25000.0,49.9348,49.9437,49.8996,49.8996,25000.0
2013-03-14 10:50:00,56.57,56.69,56.57,56.69,8900.0,49.8996,50.0054,49.8996,50.0054,8900.0
2013-03-14 10:55:00,56.71,56.79,56.71,56.79,12400.0,50.023,50.0936,50.023,50.0936,12400.0
2013-03-14 11:00:00,56.77,56.82,56.76,56.82,5400.0,50.076,50.1201,50.0671,50.1201,5400.0
2013-03-14 11:05:00,56.82,56.84,56.79,56.79,2200.0,50.1201,50.1377,50.0936,50.0936,2200.0
2013-03-14 11:10:00,56.8,56.8,56.71,56.71,1700.0,50.1024,50.1024,50.023,50.023,1700.0
2013-03-14 11:15:00,56.74,56.77,56.73,56.76,1900.0,50.0495,50.076,50.0407,50.0671,1900.0
2013-03-14 11:20:00,56.76,56.79,56.76,56.78,1900.0,50.0671,50.0936,50.0671,50.0848,1900.0
2013-03-14 11:25:00,56.78,56.79,56.75,56.77,1700.0,50.0848,50.0936,50.0583,50.076,1700.0
2013-03-14 11:30:00,56.77,56.8,56.77,56.78,3700.0,50.076,50.1024,50.076,50.0848,3700.0
2013-03-14 11:35:00,56.79,56.8,56.75,56.75,2500.0,50.0936,50.1024,50.0583,50.0583,2500.0
2013-03-14 11:40:00,56.75,56.76,56.74,56.75,3200.0,50.0583,50.0671,50.0495,50.0583,3200.0
2013-03-14 11:45:00,56.74,56.75,56.74,56.75,800.0,50.0495,50.0583,50.0495,50.0583,800.0
2013-03-14 11:50:00,56.75,56.75,56.65,56.65,15100.0,50.0583,50.0583,49.9701,49.9701,15100.0
2013-03-14 11:55:00,56.66,56.68,56.64,56.64,1300.0,49.9789,49.9966,49.9613,49.9613,1300.0
2013-03-14 12:00:00,56.66,56.68,56.65,56.68,2800.0,49.9789,49.9966,49.9701,49.9966,2800.0
2013-03-14 12:05:00,56.68,56.73,56.68,56.73,1200.0,49.9966,50.0407,49.9966,50.0407,1200.0
2013-03-14 12:10:00,56.73,56.75,56.71,56.74,3100.0,50.0407,50.0583,50.023,50.0495,3100.0
2013-03-14 12:15:00,56.73,56.74,56.73,56.74,2400.0,50.0407,50.0495,50.0407,50.0495,2400.0
2013-03-14 12:20:00,56.75,56.77,56.7,56.73,17500.0,50.0583,50.076,50.0142,50.0407,17500.0
2013-03-14 12:25:00,56.73,56.76,56.73,56.73,3700.0,50.0407,50.0671,50.0407,50.0407,3700.0
2013-03-14 12:30:00,56.73,56.75,56.71,56.71,4600.0,50.0407,50.0583,50.023,50.023,4600.0
2013-03-14 12:35:00,56.71,56.72,56.7,56.71,5800.0,50.023,50.0319,50.0142,50.023,5800.0
2013-03-14 12:40:00,56.7,56.71,56.62,56.63,17900.0,50.0142,50.023,49.9437,49.9525,17900.0
2013-03-14 12:45:00,56.62,56.62,56.52,56.53,8900.0,49.9437,49.9437,49.8554,49.8643,8900.0
2013-03-14 12:50:00,56.53,56.55,56.52,56.53,3700.0,49.8643,49.8819,49.8554,49.8643,3700.0
2013-03-14 12:55:00,56.53,56.57,56.52,56.57,3400.0,49.8643,49.8996,49.8554,49.8996,3400.0
2013-03-14 13:00:00,56.58,56.63,56.58,56.61,4800.0,49.9084,49.9525,49.9084,49.9348,4800.0
2013-03-14 13:05:00,56.62,56.63,56.56,56.58,7700.0,49.9437,49.9525,49.8907,49.9084,7700.0
2013-03-14 13:10:00,56.58,56.58,56.55,56.55,5300.0,49.9084,49.9084,49.8819,49.8819,5300.0
2013-03-14 13:15:00,56.55,56.56,56.5,56.51,6400.0,49.8819,49.8907,49.8378,49.8466,6400.0
2013-03-14 13:20:00,56.5,56.51,56.48,56.48,3500.0,49.8378,49.8466,49.8202,49.8202,3500.0
2013-03-14 13:25:00,56.47,56.48,56.44,56.48,3800.0,49.8113,49.8202,49.7849,49.8202,3800.0
2013-03-14 13:30:00,56.46,56.5,56.44,56.5,6800.0,49.8025,49.8378,49.7849,49.8378,6800.0
2013-03-14 13:35:00,56.48,56.51,56.48,56.51,3800.0,49.8202,49.8466,49.8202,49.8466,3800.0
2013-03-14 13:40:00,56.52,56.59,56.52,56.57,8000.0,49.8554,49.9172,49.8554,49.8996,8000.0
2013-03-14 13:45:00,56.57,56.62,56.57,56.6,6200.0,49.8996,49.9437,49.8996,49.926,6200.0
2013-03-14 13:50:00,56.6,56.6,56.49,56.52,4600.0,49.926,49.926,49.829,49.8554,4600.0
2013-03-14 13:55:00,56.49,56.5,56.44,56.48,13900.0,49.829,49.8378,49.7849,49.8202,13900.0
2013-03-14 14:00:00,56.48,56.48,56.41,56.42,5800.0,49.8202,49.8202,49.7584,49.7672,5800.0
2013-03-14 14:05:00,56.42,56.43,56.38,56.43,12800.0,49.7672,49.7761,49.732,49.7761,12800.0
2013-03-14 14:10:00,56.42,56.43,56.41,56.43,4800.0,49.7672,49.7761,49.7584,49.7761,4800.0
2013-03-14 14:15:00,56.45,56.54,56.44,56.54,14800.0,49.7937,49.8731,49.7849,49.8731,14800.0
2013-03-14 14:20:00,56.53,56.53,56.51,56.52,7300.0,49.8643,49.8643,49.8466,49.8554,7300.0
2013-03-14 14:25:00,56.51,56.55,56.51,56.55,8200.0,49.8466,49.8819,49.8466,49.8819,8200.0
2013-03-14 14:30:00,56.55,56.55,56.49,56.52,6700.0,49.8819,49.8819,49.829,49.8554,6700.0
2013-03-14 14:35:00,56.52,56.56,56.52,56.53,11000.0,49.8554,49.8907,49.8554,49.8643,11000.0
2013-03-14 14:40:00,56.51,56.52,56.49,56.49,5700.0,49.8466,49.8554,49.829,49.829,5700.0
2013-03-14 14:45:00,56.5,56.52,56.49,56.52,6400.0,49.8378,49.8554,49.829,49.8554,6400.0
2013-03-14 14:50:00,56.52,56.57,56.51,56.56,22000.0,49.8554,49.8996,49.8466,49.8907,22000.0
2013-03-14 14:55:00,56.57,56.58,56.57,56.58,5000.0,49.8996,49.9084,49.8996,49.9084,5000.0
2013-03-14 15:00:00,56.58,56.58,56.55,56.58,16800.0,49.9084,49.9084,49.8819,49.9084,16800.0
2013-03-14 15:05:00,56.59,56.6,56.59,56.6,10800.0,49.9172,49.926,49.9172,49.926,10800.0
2013-03-14 15:10:00,56.6,56.6,56.57,56.57,21900.0,49.926,49.926,49.8996,49.8996,21900.0
2013-03-14 15:15:00,56.56,56.58,56.53,56.53,32800.0,49.8907,49.9084,49.8643,49.8643,32800.0
2013-03-14 15:20:00,56.54,56.57,56.54,56.57,8800.0,49.8731,49.8996,49.8731,49.8996,8800.0
2013-03-14 15:25:00,56.57,56.58,56.53,56.53,16600.0,49.8996,49.9084,49.8643,49.8643,16600.0
2013-03-14 15:30:00,56.52,56.54,56.51,56.51,14900.0,49.8554,49.8731,49.8466,49.8466,14900.0
2013-03-14 15:35:00,56.51,56.51,56.46,56.47,16400.0,49.8466,49.8466,49.8025,49.8113,16400.0
2013-03-14 15:40:00,56.47,56.49,56.47,56.49,25000.0,49.8113,49.829,49.8113,49.829,25000.0
2013-03-14 15:45:00,56.48,56.53,56.47,56.5,66400.0,49.8202,49.8643,49.8113,49.8378,66400.0
2013-03-14 15:50:00,56.5,56.51,56.46,56.46,44500.0,49.8378,49.8466,49.8025,49.8025,44500.0
2013-03-14 15:55:00,56.47,56.5,56.46,56.49,74700.0,49.8113,49.8378,49.8025,49.829,74700.0
2013-03-15 09:30:00,56.28,56.36,56.1,56.33,156000.0,49.6437,49.7143,49.485,49.6878,156000.0
2013-03-15 09:35:00,56.34,56.41,56.22,56.31,3100.0,49.6967,49.7584,49.5908,49.6702,3100.0
2013-03-15 09:40:00,56.29,56.43,56.29,56.41,31000.0,49.6526,49.7761,49.6526,49.7584,31000.0
2013-03-15 09:45:00,56.39,56.44,56.34,56.38,12800.0,49.7408,49.7849,49.6967,49.732,12800.0
2013-03-15 09:50:00,56.4,56.49,56.35,56.41,8800.0,49.7496,49.829,49.7055,49.7584,8800.0
2013-03-15 09:55:00,56.35,56.39,56.32,56.38,16100.0,49.7055,49.7408,49.679,49.732,16100.0
2013-03-15 10:00:00,56.37,56.41,56.33,56.37,10000.0,49.7231,49.7584,49.6878,49.7231,10000.0
2013-03-15 10:05:00,56.34,56.44,56.34,56.43,11200.0,49.6967,49.7849,49.6967,49.7761,11200.0
2013-03-15 10:10:00,56.43,56.45,56.39,56.41,6600.0,49.7761,49.7937,49.7408,49.7584,6600.0
2013-03-15 10:15:00,56.38,56.4,56.35,56.4,7800.0,49.732,49.7496,49.7055,49.7496,7800.0
2013-03-15 10:20:00,56.4,56.45,56.37,56.39,8000.0,49.7496,49.7937,49.7231,49.7408,8000.0
2013-03-15 10:25:00,56.38,56.48,56.38,56.48,24700.0,49.732,49.8202,49.732,49.8202,24700.0
2013-03-15 10:30:00,56.47,56.5,56.43,56.49,14900.0,49.8113,49.8378,49.7761,49.829,14900.0
2013-03-15 10:35:00,56.49,56.49,56.39,56.43,12700.0,49.829,49.829,49.7408,49.7761,12700.0
2013-03-15 10:40:00,56.43,56.48,56.41,56.48,10700.0,49.7761,49.8202,49.7584,49.8202,10700.0
2013-03-15 10:45:00,56.48,56.48,56.38,56.41,8900.0,49.8202,49.8202,49.732,49.7584,8900.0
2013-03-15 10:50:00,56.41,56.44,56.36,56.38,10200.0,49.7584,49.7849,49.7143,49.732,10200.0
2013-03-15 10:55:00,56.39,56.45,56.39,56.45,8200.0,49.7408,49.7937,49.7408,49.7937,8200.0
2013-03-15 11:00:00,56.45,56.47,56.38,56.47,17300.0,49.7937,49.8113,49.732,49.8113,17300.0
2013-03-15 11:05:00,56.44,56.5,56.44,56.48,9700.0,49.7849,49.8378,49.7849,49.8202,9700.0
2013-03-15 11:10:00,56.48,56.51,56.48,56.5,5600.0,49.8202,49.8466,49.8202,49.8378,5600.0
2013-03-15 11:15:00,56.48,56.52,56.48,56.52,9700.0,49.8202,49.8554,49.8202,49.8554,9700.0
2013-03-15 11:20:00,56.52,56.6,56.51,56.58,8700.0,49.8554,49.926,49.8466,49.9084,8700.0
2013-03-15 11:25:00,56.58,56.63,56.58,56.59,5800.0,49.9084,49.9525,49.9084,49.9172,5800.0
2013-03-15 11:30:00,56.58,56.59,56.51,56.55,3500.0,49.9084,49.9172,49.8466,49.8819,3500.0
2013-03-15 11:35:00,56.52,56.55,56.5,56.53,10500.0,49.8554,49.8819,49.8378,49.8643,10500.0
2013-03-15 11:40:00,56.53,56.55,56.52,56.55,4000.0,49.8643,49.8819,49.8554,49.8819,4000.0
2013-03-15 11:45:00,56.55,56.56,56.53,56.54,6800.0,49.8819,49.8907,49.8643,49.8731,6800.0
2013-03-15 11:50:00,56.54,56.56,56.54,56.54,4000.0,49.8731,49.8907,49.8731,49.8731,4000.0
2013-03-15 11:55:00,56.53,56.54,56.48,56.49,7100.0,49.8643,49.8731,49.8202,49.829,7100.0
2013-03-15 12:00:00,56.48,56.5,56.47,56.49,7500.0,49.8202,49.8378,49.8113,49.829,7500.0
2013-03-15 12:05:00,56.49,56.55,56.49,56.55,6300.0,49.829,49.8819,49.829,49.8819,6300.0
2013-03-15 12:10:00,56.55,56.55,56.51,56.51,6300.0,49.8819,49.8819,49.8466,49.8466,6300.0
2013-03-15 12:15:00,56.51,56.53,56.51,56.53,4200.0,49.8466,49.8643,49.8466,49.8643,4200.0
2013-03-15 12:20:00,56.53,56.54,56.52,56.53,5800.0,49.8643,49.8731,49.8554,49.8643,5800.0
2013-03-15 12:25:00,56.53,56.54,56.47,56.48,9100.0,49.8643,49.8731,49.8113,49.8202,9100.0
2013-03-15 12:30:00,56.48,56.49,56.47,56.48,2200.0,49.8202,49.829,49.8113,49.8202,2200.0
2013-03-15 12:35:00,56.49,56.52,56.48,56.48,15300.0,49.829,49.8554,49.8202,49.8202,15300.0
2013-03-15 12:40:00,56.48,56.53,56.47,56.52,8000.0,49.8202,49.8643,49.8113,49.8554,8000.0
2013-03-15 12:45:00,56.53,56.53,56.5,56.52,5000.0,49.8643,49.8643,49.8378,49.8554,5000.0
2013-03-15 12:50:00,56.52,56.53,56.5,56.5,2400.0,49.8554,49.8643,49.8378,49.8378,2400.0
2013-03-15 12:55:00,56.5,56.52,56.47,56.47,10100.0,49.8378,49.8554,49.8113,49.8113,10100.0
2013-03-15 13:00:00,56.47,56.53,56.47,56.53,12400.0,49.8113,49.8643,49.8113,49.8643,12400.0
2013-03-15 13:05:00,56.54,56.57,56.54,56.54,4500.0,49.8731,49.8996,49.8731,49.8731,4500.0
2013-03-15 13:10:00,56.55,56.57,56.53,56.55,5600.0,49.8819,49.8996,49.8643,49.8819,5600.0
2013-03-15 13:15:00,56.55,56.55,56.49,56.49,7100.0,49.8819,49.8819,49.829,49.829,7100.0
2013-03-15 13:20:00,56.49,56.51,56.47,56.49,10900.0,49.829,49.8466,49.8113,49.829,10900.0
2013-03-15 13:25:00,56.48,56.48,56.43,56.44,8600.0,49.8202,49.8202,49.7761,49.7849,8600.0
2013-03-15 13:30:00,56.44,56.48,56.44,56.48,3100.0,49.7849,49.8202,49.7849,49.8202,3100.0
2013-03-15 13:35:00,56.48,56.49,56.47,56.49,7100.0,49.8202,49.829,49.8113,49.829,7100.0
2013-03-15 13:40:00,56.47,56.48,56.47,56.48,3100.0,49.8113,49.8202,49.8113,49.8202,3100.0
2013-03-15 13:45:00,56.47,56.5,56.46,56.49,7900.0,49.8113,49.8378,49.8025,49.829,7900.0
2013-03-15 13:50:00,56.5,56.52,56.49,56.52,7300.0,49.8378,49.8554,49.829,49.8554,7300.0
2013-03-15 13:55:00,56.52,56.53,56.51,56.51,4800.0,49.8554,49.8643,49.8466,49.8466,4800.0
2013-03-15 14:00:00,56.51,56.51,56.48,56.5,9300.0,49.8466,49.8466,49.8202,49.8378,9300.0
2013-03-15 14:05:00,56.49,56.51,56.45,56.45,29500.0,49.829,49.8466,49.7937,49.7937,29500.0
2013-03-15 14:10:00,56.46,56.51,56.46,56.5,4700.0,49.8025,49.8466,49.8025,49.8378,4700.0
2013-03-15 14:15:00,56.5,56.52,56.48,56.49,15100.0,49.8378,49.8554,49.8202,49.829,15100.0
2013-03-15 14:20:00,56.48,56.5,56.47,56.48,10900.0,49.8202,49.8378,49.8113,49.8202,10900.0
2013-03-15 14:25:00,56.47,56.5,56.46,56.49,8100.0,49.8113,49.8378,49.8025,49.829,8100.0
2013-03-15 14:30:00,56.48,56.5,56.47,56.5,12400.0,49.8202,49.8378,49.8113,49.8378,12400.0
2013-03-15 14:35:00,56.5,56.5,56.44,56.45,6000.0,49.8378,49.8378,49.7849,49.7937,6000.0
2013-03-15 14:40:00,56.44,56.46,56.44,56.45,7600.0,49.7849,49.8025,49.7849,49.7937,7600.0
2013-03-15 14:45:00,56.44,56.45,56.39,56.4,7900.0,49.7849,49.7937,49.7408,49.7496,7900.0
2013-03-15 14:50:00,56.39,56.41,56.36,56.4,12900.0,49.7408,49.7584,49.7143,49.7496,12900.0
2013-03-15 14:55:00,56.4,56.48,56.39,56.48,8900.0,49.7496,49.8202,49.7408,49.8202,8900.0
2013-03-15 15:00:00,56.48,56.49,56.44,56.45,12200.0,49.8202,49.829,49.7849,49.7937,12200.0
2013-03-15 15:05:00,56.45,56.51,56.45,56.51,11200.0,49.7937,49.8466,49.7937,49.8466,11200.0
2013-03-15 15:10:00,56.51,56.52,56.5,56.5,7100.0,49.8466,49.8554,49.8378,49.8378,7100.0
2013-03-15 15:15:00,56.5,56.51,56.48,56.5,9800.0,49.8378,49.8466,49.8202,49.8378,9800.0
2013-03-15 15:20:00,56.5,56.51,56.45,56.45,14200.0,49.8378,49.8466,49.7937,49.7937,14200.0
2013-03-15 15:25:00,56.47,56.51,56.45,56.5,11900.0,49.8113,49.8466,49.7937,49.8378,11900.0
2013-03-15 15:30:00,56.49,56.52,56.46,56.52,14900.0,49.829,49.8554,49.8025,49.8554,14900.0
2013-03-15 15:35:00,56.52,56.57,56.52,56.52,14100.0,49.8554,49.8996,49.8554,49.8554,14100.0
2013-03-15 15:40:00,56.52,56.55,56.52,56.55,9700.0,49.8554,49.8819,49.8554,49.8819,9700.0
2013-03-15 15:45:00,56.54,56.55,56.5,56.53,30700.0,49.8731,49.8819,49.8378,49.8643,30700.0
2013-03-15 15:50:00,56.53,56.53,56.44,56.45,23200.0,49.8643,49.8643,49.7849,49.7937,23200.0
2013-03-15 15:55:00,56.44,56.47,56.34,56.44,93100.0,49.7849,49.8113,49.6967,49.7849,93100.0
2013-03-18 09:30:00,56.01,56.01,55.62,55.8,9500.0,49.4056,49.4056,49.0616,49.2203,9500.0
2013-03-18 09:35:00,55.74,55.83,55.68,55.79,2500.0,49.1674,49.2468,49.1145,49.2115,2500.0
2013-03-18 09:40:00,55.8,55.98,55.8,55.98,3600.0,49.2203,49.3791,49.2203,49.3791,3600.0
2013-03-18 09:45:00,56.0,56.01,55.95,55.99,2200.0,49.3968,49.4056,49.3527,49.3879,2200.0
2013-03-18 09:50:00,55.99,56.02,55.92,55.99,7300.0,49.3879,49.4144,49.3262,49.3879,7300.0
2013-03-18 09:55:00,55.97,56.02,55.96,56.01,2100.0,49.3703,49.4144,49.3615,49.4056,2100.0
2013-03-18 10:00:00,56.0,56.01,55.92,55.93,14800.0,49.3968,49.4056,49.3262,49.335,14800.0
2013-03-18 10:05:00,55.92,55.93,55.86,55.86,15800.0,49.3262,49.335,49.2733,49.2733,15800.0
2013-03-18 10:10:00,55.86,55.87,55.8,55.85,15900.0,49.2733,49.2821,49.2203,49.2644,15900.0
2013-03-18 10:15:00,55.85,56.04,55.85,56.04,15000.0,49.2644,49.432,49.2644,49.432,15000.0
2013-03-18 10:20:00,56.02,56.05,56.01,56.05,8400.0,49.4144,49.4409,49.4056,49.4409,8400.0
2013-03-18 10:25:00,56.04,56.15,56.04,56.12,10500.0,49.432,49.5291,49.432,49.5026,10500.0
2013-03-18 10:30:00,56.1,56.12,56.08,56.09,8000.0,49.485,49.5026,49.4673,49.4761,8000.0
2013-03-18 10:35:00,56.09,56.16,56.06,56.08,12700.0,49.4761,49.5379,49.4497,49.4673,12700.0
2013-03-18 10:40:00,56.07,56.1,56.07,56.09,10600.0,49.4585,49.485,49.4585,49.4761,10600.0
2013-03-18 10:45:00,56.08,56.17,56.08,56.12,16800.0,49.4673,49.5467,49.4673,49.5026,16800.0
2013-03-18 10:50:00,56.16,56.16,56.11,56.13,3900.0,49.5379,49.5379,49.4938,49.5114,3900.0
2013-03-18 10:55:00,56.12,56.14,56.12,56.12,10700.0,49.5026,49.5203,49.5026,49.5026,10700.0
2013-03-18 11:00:00,56.12,56.12,56.09,56.1,7700.0,49.5026,49.5026,49.4761,49.485,7700.0
2013-03-18 11:05:00,56.1,56.11,56.05,56.06,13500.0,49.485,49.4938,49.4409,49.4497,13500.0
2013-03-18 11:10:00,56.06,56.06,56.02,56.02,8000.0,49.4497,49.4497,49.4144,49.4144,8000.0
2013-03-18 11:15:00,56.02,56.06,56.02,56.04,15100.0,49.4144,49.4497,49.4144,49.432,15100.0
2013-03-18 11:20:00,56.03,56.1,56.02,56.1,12600.0,49.4232,49.485,49.4144,49.485,12600.0
2013-03-18 11:25:00,56.11,56.19,56.11,56.19,6800.0,49.4938,49.5644,49.4938,49.5644,6800.0
2013-03-18 11:30:00,56.17,56.22,56.17,56.2,10400.0,49.5467,49.5908,49.5467,49.5732,10400.0
2013-03-18 11:35:00,56.22,56.25,56.2,56.24,7000.0,49.5908,49.6173,49.5732,49.6085,7000.0
2013-03-18 11:40:00,56.25,56.29,56.24,56.29,8100.0,49.6173,49.6526,49.6085,49.6526,8100.0
2013-03-18 11:45:00,56.29,56.33,56.29,56.32,8100.0,49.6526,49.6878,49.6526,49.679,8100.0
2013-03-18 11:50:00,56.32,56.34,56.31,56.34,6200.0,49.679,49.6967,49.6702,49.6967,6200.0
2013-03-18 11:55:00,56.34,56.35,56.33,56.35,6300.0,49.6967,49.7055,49.6878,49.7055,6300.0
2013-03-18 12:00:00,56.35,56.41,56.35,56.38,8000.0,49.7055,49.7584,49.7055,49.732,8000.0
2013-03-18 12:05:00,56.38,56.43,56.38,56.42,9300.0,49.732,49.7761,49.732,49.7672,9300.0
2013-03-18 12:10:00,56.42,56.43,56.37,56.38,7900.0,49.7672,49.7761,49.7231,49.732,7900.0
2013-03-18 12:15:00,56.38,56.45,56.38,56.39,22200.0,49.732,49.7937,49.732,49.7408,22200.0
2013-03-18 12:20:00,56.4,56.42,56.39,56.39,11200.0,49.7496,49.7672,49.7408,49.7408,11200.0
2013-03-18 12:25:00,56.4,56.44,56.4,56.44,8200.0,49.7496,49.7849,49.7496,49.7849,8200.0
2013-03-18 12:30:00,56.44,56.44,56.41,56.42,4800.0,49.7849,49.7849,49.7584,49.7672,4800.0
2013-03-18 12:35:00,56.42,56.42,56.37,56.38,12000.0,49.7672,49.7672,49.7231,49.732,12000.0
2013-03-18 12:40:00,56.37,56.4,56.37,56.37,8600.0,49.7231,49.7496,49.7231,49.7231,8600.0
2013-03-18 12:45:00,56.38,56.39,56.36,56.37,12500.0,49.732,49.7408,49.7143,49.7231,12500.0
2013-03-18 12:50:00,56.37,56.37,56.32,56.32,5200.0,49.7231,49.7231,49.679,49.679,5200.0
2013-03-18 12:55:00,56.31,56.38,56.31,56.38,7400.0,49.6702,49.732,49.6702,49.732,7400.0
2013-03-18 13:00:00,56.37,56.38,56.34,56.35,8000.0,49.7231,49.732,49.6967,49.7055,8000.0
2013-03-18 13:05:00,56.35,56.36,56.26,56.29,29800.0,49.7055,49.7143,49.6261,49.6526,29800.0
2013-03-18 13:10:00,56.27,56.27,56.22,56.24,8500.0,49.6349,49.6349,49.5908,49.6085,8500.0
2013-03-18 13:15:00,56.26,56.26,56.22,56.22,8500.0,49.6261,49.6261,49.5908,49.5908,8500.0
2013-03-18 13:20:00,56.21,56.21,56.16,56.16,7100.0,49.582,49.582,49.5379,49.5379,7100.0
2013-03-18 13:25:00,56.16,56.19,56.13,56.13,14300.0,49.5379,49.5644,49.5114,49.5114,14300.0
2013-03-18 13:30:00,56.14,56.15,56.13,56.13,10500.0,49.5203,49.5291,49.5114,49.5114,10500.0
2013-03-18 13:35:00,56.13,56.15,56.11,56.11,18900.0,49.5114,49.5291,49.4938,49.4938,18900.0
2013-03-18 13:40:00,56.12,56.12,56.08,56.08,10200.0,49.5026,49.5026,49.4673,49.4673,10200.0
2013-03-18 13:45:00,56.08,56.09,56.02,56.02,15700.0,49.4673,49.4761,49.4144,49.4144,15700.0
2013-03-18 13:50:00,56.01,56.04,56.0,56.01,20600.0,49.4056,49.432,49.3968,49.4056,20600.0
2013-03-18 13:55:00,56.01,56.07,55.98,56.05,20200.0,49.4056,49.4585,49.3791,49.4409,20200.0
2013-03-18 14:00:00,56.03,56.15,56.01,56.15,6000.0,49.4232,49.5291,49.4056,49.5291,6000.0
2013-03-18 14:05:00,56.18,56.23,56.18,56.23,3800.0,49.5555,49.5996,49.5555,49.5996,3800.0
2013-03-18 14:10:00,56.23,56.34,56.22,56.34,8000.0,49.5996,49.6967,49.5908,49.6967,8000.0
2013-03-18 14:15:00,56.35,56.42,56.35,56.36,13000.0,49.7055,49.7672,49.7055,49.7143,13000.0
2013-03-18 14:20:00,56.35,56.38,56.35,56.38,5200.0,49.7055,49.732,49.7055,49.732,5200.0
2013-03-18 14:25:00,56.38,56.39,56.33,56.39,8700.0,49.732,49.7408,49.6878,49.7408,8700.0
2013-03-18 14:30:00,56.38,56.38,56.36,56.37,3800.0,49.732,49.732,49.7143,49.7231,3800.0
2013-03-18 14:35:00,56.36,56.38,56.33,56.33,9400.0,49.7143,49.732,49.6878,49.6878,9400.0
2013-03-18 14:40:00,56.33,56.39,56.32,56.38,4800.0,49.6878,49.7408,49.679,49.732,4800.0
2013-03-18 14:45:00,56.38,56.38,56.32,56.36,3700.0,49.732,49.732,49.679,49.7143,3700.0
2013-03-18 14:50:00,56.37,56.43,56.37,56.43,5800.0,49.7231,49.7761,49.7231,49.7761,5800.0
2013-03-18 14:55:00,56.43,56.45,56.32,56.32,8900.0,49.7761,49.7937,49.679,49.679,8900.0
2013-03-18 15:00:00,56.31,56.38,56.29,56.31,13600.0,49.6702,49.732,49.6526,49.6702,13600.0
2013-03-18 15:05:00,56.31,56.37,56.31,56.37,6400.0,49.6702,49.7231,49.6702,49.7231,6400.0
2013-03-18 15:10:00,56.38,56.41,56.36,56.4,6500.0,49.732,49.7584,49.7143,49.7496,6500.0
2013-03-18 15:15:00,56.4,56.43,56.29,56.35,15600.0,49.7496,49.7761,49.6526,49.7055,15600.0
2013-03-18 15:20:00,56.34,56.37,56.3,56.33,12400.0,49.6967,49.7231,49.6614,49.6878,12400.0
2013-03-18 15:25:00,56.32,56.35,56.26,56.27,20300.0,49.679,49.7055,49.6261,49.6349,20300.0
2013-03-18 15:30:00,56.29,56.29,56.26,56.28,10300.0,49.6526,49.6526,49.6261,49.6437,10300.0
2013-03-18 15:35:00,56.28,56.28,56.24,56.25,11300.0,49.6437,49.6437,49.6085,49.6173,11300.0
2013-03-18 15:40:00,56.26,56.26,56.17,56.18,17000.0,49.6261,49.6261,49.5467,49.5555,17000.0
2013-03-18 15:45:00,56.18,56.2,56.15,56.17,31700.0,49.5555,49.5732,49.5291,49.5467,31700.0
2013-03-18 15:50:00,56.16,56.17,56.11,56.12,30300.0,49.5379,49.5467,49.4938,49.5026,30300.0
2013-03-18 15:55:00,56.12,56.21,56.1,56.17,59500.0,49.5026,49.582,49.485,49.5467,59500.0
2013-03-19 09:30:00,56.36,56.42,56.31,56.33,70600.0,49.7143,49.7672,49.6702,49.6878,70600.0
2013-03-19 09:35:00,56.32,56.45,56.29,56.38,5300.0,49.679,49.7937,49.6526,49.732,5300.0
2013-03-19 09:40:00,56.41,56.42,56.34,56.37,2300.0,49.7584,49.7672,49.6967,49.7231,2300.0
2013-03-19 09:45:00,56.43,56.48,56.41,56.44,2700.0,49.7761,49.8202,49.7584,49.7849,2700.0
2013-03-19 09:50:00,56.45,56.51,56.42,56.45,7900.0,49.7937,49.8466,49.7672,49.7937,7900.0
2013-03-19 09:55:00,56.42,56.61,56.42,56.57,12900.0,49.7672,49.9348,49.7672,49.8996,12900.0
2013-03-19 10:00:00,56.57,56.62,56.56,56.62,8700.0,49.8996,49.9437,49.8907,49.9437,8700.0
2013-03-19 10:05:00,56.61,56.68,56.6,56.65,7700.0,49.9348,49.9966,49.926,49.9701,7700.0
2013-03-19 10:10:00,56.64,56.75,56.63,56.74,8100.0,49.9613,50.0583,49.9525,50.0495,8100.0
2013-03-19 10:15:00,56.74,56.78,56.72,56.78,3000.0,50.0495,50.0848,50.0319,50.0848,3000.0
2013-03-19 10:20:00,56.77,56.77,56.61,56.63,12700.0,50.076,50.076,49.9348,49.9525,12700.0
2013-03-19 10:25:00,56.59,56.61,56.55,56.55,2300.0,49.9172,49.9348,49.8819,49.8819,2300.0
2013-03-19 10:30:00,56.57,56.6,56.54,56.54,3400.0,49.8996,49.926,49.8731,49.8731,3400.0
2013-03-19 10:35:00,56.55,56.59,56.55,56.59,1800.0,49.8819,49.9172,49.8819,49.9172,1800.0
2013-03-19 10:40:00,56.59,56.62,56.58,56.62,1500.0,49.9172,49.9437,49.9084,49.9437,1500.0
2013-03-19 10:45:00,56.62,56.62,56.5,56.51,3000.0,49.9437,49.9437,49.8378,49.8466,3000.0
2013-03-19 10:50:00,56.51,56.55,56.51,56.52,2200.0,49.8466,49.8819,49.8466,49.8554,2200.0
2013-03-19 10:55:00,56.5,56.52,56.43,56.43,4200.0,49.8378,49.8554,49.7761,49.7761,4200.0
2013-03-19 11:00:00,56.46,56.46,56.36,56.42,17100.0,49.8025,49.8025,49.7143,49.7672,17100.0
2013-03-19 11:05:00,56.42,56.47,56.42,56.45,2800.0,49.7672,49.8113,49.7672,49.7937,2800.0
2013-03-19 11:10:00,56.43,56.5,56.43,56.48,3300.0,49.7761,49.8378,49.7761,49.8202,3300.0
2013-03-19 11:15:00,56.47,56.49,56.46,56.47,6300.0,49.8113,49.829,49.8025,49.8113,6300.0
2013-03-19 11:20:00,56.47,56.47,56.42,56.42,6200.0,49.8113,49.8113,49.7672,49.7672,6200.0
2013-03-19 11:25:00,56.44,56.44,56.38,56.4,3700.0,49.7849,49.7849,49.732,49.7496,3700.0
2013-03-19 11:30:00,56.4,56.42,56.37,56.39,16300.0,49.7496,49.7672,49.7231,49.7408,16300.0
2013-03-19 11:35:00,56.39,56.39,56.33,56.34,6700.0,49.7408,49.7408,49.6878,49.6967,6700.0
2013-03-19 11:40:00,56.32,56.32,56.25,56.25,21400.0,49.679,49.679,49.6173,49.6173,21400.0
2013-03-19 11:45:00,56.27,56.28,56.13,56.14,4500.0,49.6349,49.6437,49.5114,49.5203,4500.0
2013-03-19 11:50:00,56.13,56.15,56.01,56.02,12200.0,49.5114,49.5291,49.4056,49.4144,12200.0
2013-03-19 11:55:00,56.03,56.03,55.88,55.93,14600.0,49.4232,49.4232,49.2909,49.335,14600.0
2013-03-19 12:00:00,55.92,56.04,55.92,56.04,7300.0,49.3262,49.432,49.3262,49.432,7300.0
2013-03-19 12:05:00,56.03,56.07,55.99,56.06,4200.0,49.4232,49.4585,49.3879,49.4497,4200.0
2013-03-19 12:10:00,56.05,56.07,55.97,56.01,3200.0,49.4409,49.4585,49.3703,49.4056,3200.0
2013-03-19 12:15:00,56.0,56.06,55.98,56.06,2300.0,49.3968,49.4497,49.3791,49.4497,2300.0
2013-03-19 12:20:00,56.07,56.15,56.05,56.15,2000.0,49.4585,49.5291,49.4409,49.5291,2000.0
2013-03-19 12:25:00,56.13,56.22,56.11,56.22,2700.0,49.5114,49.5908,49.4938,49.5908,2700.0
2013-03-19 12:30:00,56.22,56.22,56.15,56.16,3900.0,49.5908,49.5908,49.5291,49.5379,3900.0
2013-03-19 12:35:00,56.17,56.21,56.17,56.2,900.0,49.5467,49.582,49.5467,49.5732,900.0
2013-03-19 12:40:00,56.2,56.24,56.2,56.22,1700.0,49.5732,49.6085,49.5732,49.5908,1700.0
2013-03-19 12:45:00,56.23,56.24,56.2,56.2,1300.0,49.5996,49.6085,49.5732,49.5732,1300.0
2013-03-19 12:50:00,56.22,56.22,56.14,56.14,4900.0,49.5908,49.5908,49.5203,49.5203,4900.0
2013-03-19 12:55:00,56.12,56.12,56.06,56.06,3900.0,49.5026,49.5026,49.4497,49.4497,3900.0
2013-03-19 13:00:00,56.05,56.08,56.05,56.06,6000.0,49.4409,49.4673,49.4409,49.4497,6000.0
2013-03-19 13:05:00,56.05,56.1,56.05,56.1,4000.0,49.4409,49.485,49.4409,49.485,4000.0
2013-03-19 13:10:00,56.1,56.1,56.07,56.08,3400.0,49.485,49.485,49.4585,49.4673,3400.0
2013-03-19 13:15:00,56.06,56.06,55.97,55.97,5300.0,49.4497,49.4497,49.3703,49.3703,5300.0
2013-03-19 13:20:00,55.95,56.0,55.93,56.0,8000.0,49.3527,49.3968,49.335,49.3968,8000.0
2013-03-19 13:25:00,55.98,56.08,55.97,56.01,9900.0,49.3791,49.4673,49.3703,49.4056,9900.0
2013-03-19 13:30:00,56.02,56.15,55.98,56.1,12100.0,49.4144,49.5291,49.3791,49.485,12100.0
2013-03-19 13:35:00,56.08,56.11,55.99,56.09,10200.0,49.4673,49.4938,49.3879,49.4761,10200.0
2013-03-19 13:40:00,56.1,56.19,56.08,56.18,14600.0,49.485,49.5644,49.4673,49.5555,14600.0
2013-03-19 13:45:00,56.2,56.2,56.14,56.16,6500.0,49.5732,49.5732,49.5203,49.5379,6500.0
2013-03-19 13:50:00,56.16,56.19,56.16,56.16,5500.0,49.5379,49.5644,49.5379,49.5379,5500.0
2013-03-19 13:55:00,56.15,56.18,56.15,56.16,4600.0,49.5291,49.5555,49.5291,49.5379,4600.0
2013-03-19 14:00:00,56.14,56.21,56.14,56.19,6000.0,49.5203,49.582,49.5203,49.5644,6000.0
2013-03-19 14:05:00,56.17,56.25,56.16,56.24,3600.0,49.5467,49.6173,49.5379,49.6085,3600.0
2013-03-19 14:10:00,56.23,56.24,56.19,56.2,4900.0,49.5996,49.6085,49.5644,49.5732,4900.0
2013-03-19 14:15:00,56.2,56.25,56.12,56.17,5200.0,49.5732,49.6173,49.5026,49.5467,5200.0
2013-03-19 14:20:00,56.14,56.24,56.14,56.23,5200.0,49.5203,49.6085,49.5203,49.5996,5200.0
2013-03-19 14:25:00,56.25,56.26,56.2,56.22,9500.0,49.6173,49.6261,49.5732,49.5908,9500.0
2013-03-19 14:30:00,56.23,56.28,56.2,56.25,17400.0,49.5996,49.6437,49.5732,49.6173,17400.0
2013-03-19 14:35:00,56.24,56.25,56.2,56.22,2400.0,49.6085,49.6173,49.5732,49.5908,2400.0
2013-03-19 14:40:00,56.22,56.22,56.17,56.18,4500.0,49.5908,49.5908,49.5467,49.5555,4500.0
2013-03-19 14:45:00,56.19,56.22,56.17,56.22,4700.0,49.5644,49.5908,49.5467,49.5908,4700.0
2013-03-19 14:50:00,56.16,56.2,56.12,56.2,5500.0,49.5379,49.5732,49.5026,49.5732,5500.0
2013-03-19 14:55:00,56.19,56.2,56.17,56.19,3000.0,49.5644,49.5732,49.5467,49.5644,3000.0
2013-03-19 15:00:00,56.18,56.29,56.18,56.21,13900.0,49.5555,49.6526,49.5555,49.582,13900.0
2013-03-19 15:05:00,56.19,56.24,56.16,56.22,17300.0,49.5644,49.6085,49.5379,49.5908,17300.0
2013-03-19 15:10:00,56.21,56.38,56.19,56.36,8300.0,49.582,49.732,49.5644,49.7143,8300.0
2013-03-19 15:15:00,56.39,56.46,56.27,56.27,19800.0,49.7408,49.8025,49.6349,49.6349,19800.0
2013-03-19 15:20:00,56.27,56.3,56.21,56.25,20800.0,49.6349,49.6614,49.582,49.6173,20800.0
2013-03-19 15:25:00,56.25,56.27,56.2,56.23,7200.0,49.6173,49.6349,49.5732,49.5996,7200.0
2013-03-19 15:30:00,56.23,56.25,56.15,56.19,5500.0,49.5996,49.6173,49.5291,49.5644,5500.0
2013-03-19 15:35:00,56.19,56.25,56.18,56.22,13300.0,49.5644,49.6173,49.5555,49.5908,13300.0
2013-03-19 15:40:00,56.21,56.21,56.15,56.16,40200.0,49.582,49.582,49.5291,49.5379,40200.0
2013-03-19 15:45:00,56.15,56.21,56.15,56.18,25400.0,49.5291,49.582,49.5291,49.5555,25400.0
2013-03-19 15:50:00,56.18,56.25,56.18,56.25,28000.0,49.5555,49.6173,49.5555,49.6173,28000.0
2013-03-19 15:55:00,56.25,56.27,56.21,56.24,31800.0,49.6173,49.6349,49.582,49.6085,31800.0
2013-03-20 09:30:00,56.36,56.63,56.07,56.51,8600.0,49.7143,49.9525,49.4585,49.8466,8600.0
2013-03-20 09:35:00,56.37,56.61,56.37,56.6,2000.0,49.7231,49.9348,49.7231,49.926,2000.0
2013-03-20 09:40:00,56.56,56.57,56.47,56.51,1300.0,49.8907,49.8996,49.8113,49.8466,1300.0
2013-03-20 09:45:00,56.41,56.57,56.39,56.39,3900.0,49.7584,49.8996,49.7408,49.7408,3900.0
2013-03-20 09:50:00,56.46,56.61,56.45,56.6,5400.0,49.8025,49.9348,49.7937,49.926,5400.0
2013-03-20 09:55:00,56.57,56.61,56.49,56.49,2800.0,49.8996,49.9348,49.829,49.829,2800.0
2013-03-20 10:00:00,56.48,56.52,56.46,56.52,1500.0,49.8202,49.8554,49.8025,49.8554,1500.0
2013-03-20 10:05:00,56.52,56.58,56.49,56.58,4400.0,49.8554,49.9084,49.829,49.9084,4400.0
2013-03-20 10:10:00,56.57,56.78,56.57,56.73,28900.0,49.8996,50.0848,49.8996,50.0407,28900.0
2013-03-20 10:15:00,56.7,56.75,56.65,56.67,11900.0,50.0142,50.0583,49.9701,49.9878,11900.0
2013-03-20 10:20:00,56.67,56.69,56.63,56.64,10700.0,49.9878,50.0054,49.9525,49.9613,10700.0
2013-03-20 10:25:00,56.63,56.79,56.58,56.79,31200.0,49.9525,50.0936,49.9084,50.0936,31200.0
2013-03-20 10:30:00,56.78,56.78,56.67,56.72,3100.0,50.0848,50.0848,49.9878,50.0319,3100.0
2013-03-20 10:35:00,56.68,56.71,56.58,56.59,2800.0,49.9966,50.023,49.9084,49.9172,2800.0
2013-03-20 10:40:00,56.59,56.65,56.58,56.65,2300.0,49.9172,49.9701,49.9084,49.9701,2300.0
2013-03-20 10:45:00,56.66,56.75,56.66,56.75,1200.0,49.9789,50.0583,49.9789,50.0583,1200.0
2013-03-20 10:50:00,56.74,56.78,56.74,56.77,3800.0,50.0495,50.0848,50.0495,50.076,3800.0
2013-03-20 10:55:00,56.79,56.91,56.78,56.91,6200.0,50.0936,50.1995,50.0848,50.1995,6200.0
2013-03-20 11:00:00,56.9,56.9,56.84,56.86,1500.0,50.1906,50.1906,50.1377,50.1554,1500.0
2013-03-20 11:05:00,56.83,56.88,56.81,56.86,2700.0,50.1289,50.173,50.1113,50.1554,2700.0
2013-03-20 11:10:00,56.86,56.87,56.77,56.77,5400.0,50.1554,50.1642,50.076,50.076,5400.0
2013-03-20 11:15:00,56.77,56.77,56.68,56.69,4300.0,50.076,50.076,49.9966,50.0054,4300.0
2013-03-20 11:20:00,56.7,56.71,56.67,56.7,2500.0,50.0142,50.023,49.9878,50.0142,2500.0
2013-03-20 11:25:00,56.71,56.73,56.7,56.7,2500.0,50.023,50.0407,50.0142,50.0142,2500.0
2013-03-20 11:30:00,56.72,56.73,56.67,56.67,1500.0,50.0319,50.0407,49.9878,49.9878,1500.0
2013-03-20 11:35:00,56.68,56.7,56.67,56.7,2900.0,49.9966,50.0142,49.9878,50.0142,2900.0
2013-03-20 11:40:00,56.69,56.7,56.65,56.66,5300.0,50.0054,50.0142,49.9701,49.9789,5300.0
2013-03-20 11:45:00,56.66,56.66,56.64,56.64,9700.0,49.9789,49.9789,49.9613,49.9613,9700.0
2013-03-20 11:50:00,56.64,56.69,56.64,56.69,7400.0,49.9613,50.0054,49.9613,50.0054,7400.0
2013-03-20 11:55:00,56.71,56.72,56.65,56.65,2900.0,50.023,50.0319,49.9701,49.9701,2900.0
2013-03-20 12:00:00,56.65,56.71,56.65,56.71,3100.0,49.9701,50.023,49.9701,50.023,3100.0
2013-03-20 12:05:00,56.73,56.73,56.66,56.69,3300.0,50.0407,50.0407,49.9789,50.0054,3300.0
2013-03-20 12:10:00,56.71,56.72,56.69,56.72,2000.0,50.023,50.0319,50.0054,50.0319,2000.0
2013-03-20 12:15:00,56.7,56.75,56.7,56.72,2500.0,50.0142,50.0583,50.0142,50.0319,2500.0
2013-03-20 12:20:00,56.74,56.74,56.74,56.74,1100.0,50.0495,50.0495,50.0495,50.0495,1100.0
2013-03-20 12:25:00,56.73,56.77,56.73,56.77,1800.0,50.0407,50.076,50.0407,50.076,1800.0
2013-03-20 12:30:00,56.77,56.82,56.77,56.81,2900.0,50.076,50.1201,50.076,50.1113,2900.0
2013-03-20 12:35:00,56.8,56.8,56.76,56.77,6100.0,50.1024,50.1024,50.0671,50.076,6100.0
2013-03-20 12:40:00,56.76,56.79,56.76,56.79,3600.0,50.0671,50.0936,50.0671,50.0936,3600.0
2013-03-20 12:45:00,56.8,56.81,56.78,56.8,6400.0,50.1024,50.1113,50.0848,50.1024,6400.0
2013-03-20 12:50:00,56.8,56.8,56.78,56.78,8200.0,50.1024,50.1024,50.0848,50.0848,8200.0
2013-03-20 12:55:00,56.78,56.78,56.74,56.75,2000.0,50.0848,50.0848,50.0495,50.0583,2000.0
2013-03-20 13:00:00,56.75,56.78,56.73,56.75,3300.0,50.0583,50.0848,50.0407,50.0583,3300.0
2013-03-20 13:05:00,56.76,56.79,56.75,56.77,5200.0,50.0671,50.0936,50.0583,50.076,5200.0
2013-03-20 13:10:00,56.75,56.76,56.73,56.73,2000.0,50.0583,50.0671,50.0407,50.0407,2000.0
2013-03-20 13:15:00,56.74,56.81,56.73,56.79,3300.0,50.0495,50.1113,50.0407,50.0936,3300.0
2013-03-20 13:20:00,56.76,56.77,56.74,56.77,3600.0,50.0671,50.076,50.0495,50.076,3600.0
2013-03-20 13:25:00,56.77,56.78,56.75,56.75,1600.0,50.076,50.0848,50.0583,50.0583,1600.0
2013-03-20 13:30:00,56.73,56.75,56.7,56.71,4800.0,50.0407,50.0583,50.0142,50.023,4800.0
2013-03-20 13:35:00,56.7,56.7,56.68,56.68,2700.0,50.0142,50.0142,49.9966,49.9966,2700.0
2013-03-20 13:40:00,56.68,56.69,56.67,56.69,3300.0,49.9966,50.0054,49.9878,50.0054,3300.0
2013-03-20 13:45:00,56.7,56.71,56.69,56.7,9900.0,50.0142,50.023,50.0054,50.0142,9900.0
2013-03-20 13:50:00,56.71,56.72,56.7,56.71,2500.0,50.023,50.0319,50.0142,50.023,2500.0
2013-03-20 13:55:00,56.7,56.72,56.68,56.68,4300.0,50.0142,50.0319,49.9966,49.9966,4300.0
2013-03-20 14:00:00,56.68,56.77,56.68,56.71,5700.0,49.9966,50.076,49.9966,50.023,5700.0
2013-03-20 14:05:00,56.73,56.79,56.73,56.79,2800.0,50.0407,50.0936,50.0407,50.0936,2800.0
2013-03-20 14:10:00,56.76,56.83,56.76,56.8,8000.0,50.0671,50.1289,50.0671,50.1024,8000.0
2013-03-20 14:15:00,56.79,56.84,56.78,56.82,8800.0,50.0936,50.1377,50.0848,50.1201,8800.0
2013-03-20 14:20:00,56.82,57.23,56.82,57.22,34400.0,50.1201,50.4817,50.1201,50.4729,34400.0
2013-03-20 14:25:00,57.19,57.2,56.96,56.99,16400.0,50.4464,50.4553,50.2436,50.27,16400.0
2013-03-20 14:30:00,56.99,56.99,56.89,56.9,5200.0,50.27,50.27,50.1818,50.1906,5200.0
2013-03-20 14:35:00,56.9,56.97,56.9,56.96,6500.0,50.1906,50.2524,50.1906,50.2436,6500.0
2013-03-20 14:40:00,56.97,57.0,56.97,56.98,5600.0,50.2524,50.2788,50.2524,50.2612,5600.0
2013-03-20 14:45:00,56.98,57.06,56.98,57.0,5200.0,50.2612,50.3318,50.2612,50.2788,5200.0
2013-03-20 14:50:00,57.0,57.02,56.95,56.95,4800.0,50.2788,50.2965,50.2347,50.2347,4800.0
2013-03-20 14:55:00,56.95,56.96,56.86,56.88,5000.0,50.2347,50.2436,50.1554,50.173,5000.0
2013-03-20 15:00:00,56.86,56.87,56.81,56.82,9700.0,50.1554,50.1642,50.1113,50.1201,9700.0
2013-03-20 15:05:00,56.82,56.9,56.82,56.87,9600.0,50.1201,50.1906,50.1201,50.1642,9600.0
2013-03-20 15:10:00,56.88,56.91,56.88,56.9,7600.0,50.173,50.1995,50.173,50.1906,7600.0
2013-03-20 15:15:00,56.9,56.9,56.86,56.88,6900.0,50.1906,50.1906,50.1554,50.173,6900.0
2013-03-20 15:20:00,56.87,56.87,56.85,56.85,8100.0,50.1642,50.1642,50.1465,50.1465,8100.0
2013-03-20 15:25:00,56.85,56.85,56.8,56.82,12900.0,50.1465,50.1465,50.1024,50.1201,12900.0
2013-03-20 15:30:00,56.81,56.82,56.8,56.8,8500.0,50.1113,50.1201,50.1024,50.1024,8500.0
2013-03-20 15:35:00,56.8,56.84,56.8,56.83,13900.0,50.1024,50.1377,50.1024,50.1289,13900.0
2013-03-20 15:40:00,56.83,56.98,56.83,56.98,12800.0,50.1289,50.2612,50.1289,50.2612,12800.0
2013-03-20 15:45:00,56.97,56.97,56.84,56.9,33200.0,50.2524,50.2524,50.1377,50.1906,33200.0
2013-03-20 15:50:00,56.9,56.9,56.86,56.86,37400.0,50.1906,50.1906,50.1554,50.1554,37400.0
2013-03-20 15:55:00,56.86,56.89,56.8,56.88,94500.0,50.1554,50.1818,50.1024,50.173,94500.0
2013-03-21 09:30:00,56.56,56.67,56.56,56.58,9100.0,49.8907,49.9878,49.8907,49.9084,9100.0
2013-03-21 09:35:00,56.65,56.71,56.65,56.71,2700.0,49.9701,50.023,49.9701,50.023,2700.0
2013-03-21 09:40:00,56.72,56.72,56.63,56.7,1500.0,50.0319,50.0319,49.9525,50.0142,1500.0
2013-03-21 09:45:00,56.7,56.75,56.66,56.75,1000.0,50.0142,50.0583,49.9789,50.0583,1000.0
2013-03-21 09:50:00,56.72,56.72,56.68,56.7,1900.0,50.0319,50.0319,49.9966,50.0142,1900.0
2013-03-21 09:55:00,56.68,56.73,56.62,56.7,5800.0,49.9966,50.0407,49.9437,50.0142,5800.0
2013-03-21 10:00:00,56.69,56.71,56.6,56.61,5100.0,50.0054,50.023,49.926,49.9348,5100.0
2013-03-21 10:05:00,56.61,56.64,56.53,56.64,2300.0,49.9348,49.9613,49.8643,49.9613,2300.0
2013-03-21 10:10:00,56.63,56.7,56.62,56.62,2300.0,49.9525,50.0142,49.9437,49.9437,2300.0
2013-03-21 10:15:00,56.64,56.64,56.53,56.53,2300.0,49.9613,49.9613,49.8643,49.8643,2300.0
2013-03-21 10:20:00,56.52,56.59,56.47,56.55,5200.0,49.8554,49.9172,49.8113,49.8819,5200.0
2013-03-21 10:25:00,56.55,56.61,56.53,56.59,3700.0,49.8819,49.9348,49.8643,49.9172,3700.0
2013-03-21 10:30:00,56.59,56.59,56.55,56.59,1200.0,49.9172,49.9172,49.8819,49.9172,1200.0
2013-03-21 10:35:00,56.59,56.6,56.53,56.56,2100.0,49.9172,49.926,49.8643,49.8907,2100.0
2013-03-21 10:40:00,56.55,56.66,56.55,56.6,4700.0,49.8819,49.9789,49.8819,49.926,4700.0
2013-03-21 10:45:00,56.6,56.62,56.58,56.6,1300.0,49.926,49.9437,49.9084,49.926,1300.0
2013-03-21 10:50:00,56.6,56.6,56.53,56.59,2700.0,49.926,49.926,49.8643,49.9172,2700.0
2013-03-21 10:55:00,56.59,56.62,56.59,56.59,1100.0,49.9172,49.9437,49.9172,49.9172,1100.0
2013-03-21 11:00:00,56.56,56.56,56.51,56.54,2500.0,49.8907,49.8907,49.8466,49.8731,2500.0
2013-03-21 11:05:00,56.54,56.59,56.53,56.54,10100.0,49.8731,49.9172,49.8643,49.8731,10100.0
2013-03-21 11:10:00,56.57,56.57,56.48,56.48,1300.0,49.8996,49.8996,49.8202,49.8202,1300.0
2013-03-21 11:15:00,56.5,56.61,56.49,56.61,2600.0,49.8378,49.9348,49.829,49.9348,2600.0
2013-03-21 11:20:00,56.64,56.66,56.63,56.66,1300.0,49.9613,49.9789,49.9525,49.9789,1300.0
2013-03-21 11:25:00,56.66,56.7,56.65,56.68,2200.0,49.9789,50.0142,49.9701,49.9966,2200.0
2013-03-21 11:30:00,56.68,56.72,56.67,56.72,1200.0,49.9966,50.0319,49.9878,50.0319,1200.0
2013-03-21 11:35:00,56.72,56.75,56.72,56.74,4000.0,50.0319,50.0583,50.0319,50.0495,4000.0
2013-03-21 11:40:00,56.75,56.83,56.74,56.79,4300.0,50.0583,50.1289,50.0495,50.0936,4300.0
2013-03-21 11:45:00,56.79,56.8,56.74,56.8,3600.0,50.0936,50.1024,50.0495,50.1024,3600.0
2013-03-21 11:50:00,56.78,56.79,56.74,56.74,1600.0,50.0848,50.0936,50.0495,50.0495,1600.0
2013-03-21 11:55:00,56.73,56.78,56.73,56.76,500.0,50.0407,50.0848,50.0407,50.0671,500.0
2013-03-21 12:00:00,56.75,56.79,56.73,56.79,2400.0,50.0583,50.0936,50.0407,50.0936,2400.0
2013-03-21 12:05:00,56.8,56.82,56.76,56.77,2500.0,50.1024,50.1201,50.0671,50.076,2500.0
2013-03-21 12:10:00,56.75,56.76,56.71,56.73,1200.0,50.0583,50.0671,50.023,50.0407,1200.0
2013-03-21 12:15:00,56.74,56.77,56.73,56.75,3400.0,50.0495,50.076,50.0407,50.0583,3400.0
2013-03-21 12:20:00,56.75,56.76,56.71,56.76,4000.0,50.0583,50.0671,50.023,50.0671,4000.0
2013-03-21 12:25:00,56.73,56.75,56.69,56.71,5000.0,50.0407,50.0583,50.0054,50.023,5000.0
2013-03-21 12:30:00,56.72,56.73,56.68,56.68,1300.0,50.0319,50.0407,49.9966,49.9966,1300.0
2013-03-21 12:35:00,56.72,56.72,56.69,56.72,2100.0,50.0319,50.0319,50.0054,50.0319,2100.0
2013-03-21 12:40:00,56.71,56.71,56.69,56.69,600.0,50.023,50.023,50.0054,50.0054,600.0
2013-03-21 12:45:00,56.68,56.69,56.66,56.67,5600.0,49.9966,50.0054,49.9789,49.9878,5600.0
2013-03-21 12:50:00,56.68,56.69,56.68,56.68,2700.0,49.9966,50.0054,49.9966,49.9966,2700.0
2013-03-21 12:55:00,56.67,56.68,56.64,56.66,12700.0,49.9878,49.9966,49.9613,49.9789,12700.0
2013-03-21 13:00:00,56.64,56.72,56.64,56.69,5500.0,49.9613,50.0319,49.9613,50.0054,5500.0
2013-03-21 13:05:00,56.68,56.78,56.68,56.76,6200.0,49.9966,50.0848,49.9966,50.0671,6200.0
2013-03-21 13:10:00,56.77,56.8,56.72,56.72,3700.0,50.076,50.1024,50.0319,50.0319,3700.0
2013-03-21 13:15:00,56.72,56.72,56.63,56.64,3400.0,50.0319,50.0319,49.9525,49.9613,3400.0
2013-03-21 13:20:00,56.63,56.69,56.62,56.66,3800.0,49.9525,50.0054,49.9437,49.9789,3800.0
2013-03-21 13:25:00,56.65,56.7,56.64,56.68,5000.0,49.9701,50.0142,49.9613,49.9966,5000.0
2013-03-21 13:30:00,56.67,56.68,56.54,56.54,8500.0,49.9878,49.9966,49.8731,49.8731,8500.0
2013-03-21 13:35:00,56.54,56.61,56.53,56.61,7000.0,49.8731,49.9348,49.8643,49.9348,7000.0
2013-03-21 13:40:00,56.62,56.63,56.51,56.51,4500.0,49.9437,49.9525,49.8466,49.8466,4500.0
2013-03-21 13:45:00,56.51,56.6,56.51,56.54,4300.0,49.8466,49.926,49.8466,49.8731,4300.0
2013-03-21 13:50:00,56.56,56.61,56.56,56.6,2800.0,49.8907,49.9348,49.8907,49.926,2800.0
2013-03-21 13:55:00,56.58,56.6,56.55,56.58,4400.0,49.9084,49.926,49.8819,49.9084,4400.0
2013-03-21 14:00:00,56.57,56.57,56.46,56.46,3500.0,49.8996,49.8996,49.8025,49.8025,3500.0
2013-03-21 14:05:00,56.45,56.48,56.42,56.48,3200.0,49.7937,49.8202,49.7672,49.8202,3200.0
2013-03-21 14:10:00,56.5,56.61,56.49,56.58,13800.0,49.8378,49.9348,49.829,49.9084,13800.0
2013-03-21 14:15:00,56.59,56.63,56.55,56.62,4900.0,49.9172,49.9525,49.8819,49.9437,4900.0
2013-03-21 14:20:00,56.6,56.62,56.57,56.62,1700.0,49.926,49.9437,49.8996,49.9437,1700.0
2013-03-21 14:25:00,56.66,56.7,56.64,56.66,4900.0,49.9789,50.0142,49.9613,49.9789,4900.0
2013-03-21 14:30:00,56.63,56.66,56.62,56.65,2000.0,49.9525,49.9789,49.9437,49.9701,2000.0
2013-03-21 14:35:00,56.63,56.64,56.56,56.57,5000.0,49.9525,49.9613,49.8907,49.8996,5000.0
2013-03-21 14:40:00,56.58,56.67,56.58,56.67,2300.0,49.9084,49.9878,49.9084,49.9878,2300.0
2013-03-21 14:45:00,56.69,56.7,56.63,56.66,2300.0,50.0054,50.0142,49.9525,49.9789,2300.0
2013-03-21 14:50:00,56.67,56.69,56.62,56.66,5700.0,49.9878,50.0054,49.9437,49.9789,5700.0
2013-03-21 14:55:00,56.65,56.69,56.65,56.66,3300.0,49.9701,50.0054,49.9701,49.9789,3300.0
2013-03-21 15:00:00,56.65,56.72,56.64,56.7,4700.0,49.9701,50.0319,49.9613,50.0142,4700.0
2013-03-21 15:05:00,56.69,56.7,56.64,56.66,7000.0,50.0054,50.0142,49.9613,49.9789,7000.0
2013-03-21 15:10:00,56.64,56.65,56.62,56.65,7700.0,49.9613,49.9701,49.9437,49.9701,7700.0
2013-03-21 15:15:00,56.63,56.64,56.55,56.56,6100.0,49.9525,49.9613,49.8819,49.8907,6100.0
2013-03-21 15:20:00,56.53,56.64,56.53,56.63,5300.0,49.8643,49.9613,49.8643,49.9525,5300.0
2013-03-21 15:25:00,56.63,56.73,56.63,56.71,9100.0,49.9525,50.0407,49.9525,50.023,9100.0
2013-03-21 15:30:00,56.7,56.71,56.58,56.58,9800.0,50.0142,50.023,49.9084,49.9084,9800.0
2013-03-21 15:35:00,56.58,56.61,56.56,56.57,10800.0,49.9084,49.9348,49.8907,49.8996,10800.0
2013-03-21 15:40:00,56.57,56.63,56.55,56.62,20900.0,49.8996,49.9525,49.8819,49.9437,20900.0
2013-03-21 15:45:00,56.6,56.67,56.58,56.66,26700.0,49.926,49.9878,49.9084,49.9789,26700.0
2013-03-21 15:50:00,56.65,56.67,56.61,56.65,21500.0,49.9701,49.9878,49.9348,49.9701,21500.0
2013-03-21 15:55:00,56.63,56.64,56.59,56.6,40400.0,49.9525,49.9613,49.9172,49.926,40400.0
2013-03-22 09:30:00,56.8,56.8,56.51,56.52,5700.0,50.1024,50.1024,49.8466,49.8554,5700.0
2013-03-22 09:35:00,56.66,56.77,56.62,56.72,1200.0,49.9789,50.076,49.9437,50.0319,1200.0
2013-03-22 09:40:00,56.69,56.7,56.6,56.6,1600.0,50.0054,50.0142,49.926,49.926,1600.0
2013-03-22 09:45:00,56.56,56.56,56.52,56.52,600.0,49.8907,49.8907,49.8554,49.8554,600.0
2013-03-22 09:50:00,56.49,56.54,56.4,56.47,6600.0,49.829,49.8731,49.7496,49.8113,6600.0
2013-03-22 09:55:00,56.51,56.51,56.41,56.48,3300.0,49.8466,49.8466,49.7584,49.8202,3300.0
2013-03-22 10:00:00,56.49,56.58,56.49,56.5,1200.0,49.829,49.9084,49.829,49.8378,1200.0
2013-03-22 10:05:00,56.53,56.58,56.5,56.51,2200.0,49.8643,49.9084,49.8378,49.8466,2200.0
2013-03-22 10:10:00,56.52,56.56,56.5,56.52,2800.0,49.8554,49.8907,49.8378,49.8554,2800.0
2013-03-22 10:15:00,56.54,56.54,56.49,56.52,1100.0,49.8731,49.8731,49.829,49.8554,1100.0
2013-03-22 10:20:00,56.53,56.58,56.49,56.51,2800.0,49.8643,49.9084,49.829,49.8466,2800.0
2013-03-22 10:25:00,56.53,56.53,56.46,56.51,13300.0,49.8643,49.8643,49.8025,49.8466,13300.0
2013-03-22 10:30:00,56.48,56.48,56.46,56.48,500.0,49.8202,49.8202,49.8025,49.8202,500.0
2013-03-22 10:35:00,56.46,56.48,56.43,56.43,3300.0,49.8025,49.8202,49.7761,49.7761,3300.0
2013-03-22 10:40:00,56.43,56.44,56.4,56.43,1900.0,49.7761,49.7849,49.7496,49.7761,1900.0
2013-03-22 10:45:00,56.44,56.47,56.4,56.41,7400.0,49.7849,49.8113,49.7496,49.7584,7400.0
2013-03-22 10:50:00,56.43,56.46,56.41,56.45,3400.0,49.7761,49.8025,49.7584,49.7937,3400.0
2013-03-22 10:55:00,56.44,56.47,56.42,56.47,27100.0,49.7849,49.8113,49.7672,49.8113,27100.0
2013-03-22 11:00:00,56.48,56.5,56.46,56.49,6200.0,49.8202,49.8378,49.8025,49.829,6200.0
2013-03-22 11:05:00,56.49,56.5,56.39,56.41,6500.0,49.829,49.8378,49.7408,49.7584,6500.0
2013-03-22 11:10:00,56.43,56.45,56.38,56.38,2700.0,49.7761,49.7937,49.732,49.732,2700.0
2013-03-22 11:15:00,56.41,56.49,56.41,56.45,5400.0,49.7584,49.829,49.7584,49.7937,5400.0
2013-03-22 11:20:00,56.46,56.46,56.4,56.44,1700.0,49.8025,49.8025,49.7496,49.7849,1700.0
2013-03-22 11:25:00,56.43,56.45,56.42,56.44,1800.0,49.7761,49.7937,49.7672,49.7849,1800.0
2013-03-22 11:30:00,56.45,56.45,56.4,56.42,5700.0,49.7937,49.7937,49.7496,49.7672,5700.0
2013-03-22 11:35:00,56.41,56.46,56.39,56.42,7300.0,49.7584,49.8025,49.7408,49.7672,7300.0
2013-03-22 11:40:00,56.4,56.44,56.4,56.44,1600.0,49.7496,49.7849,49.7496,49.7849,1600.0
2013-03-22 11:45:00,56.41,56.42,56.39,56.4,4400.0,49.7584,49.7672,49.7408,49.7496,4400.0
2013-03-22 11:50:00,56.39,56.41,56.34,56.37,4400.0,49.7408,49.7584,49.6967,49.7231,4400.0
2013-03-22 11:55:00,56.42,56.45,56.42,56.44,600.0,49.7672,49.7937,49.7672,49.7849,600.0
2013-03-22 12:00:00,56.44,56.45,56.38,56.4,4400.0,49.7849,49.7937,49.732,49.7496,4400.0
2013-03-22 12:05:00,56.37,56.37,56.36,56.37,7500.0,49.7231,49.7231,49.7143,49.7231,7500.0
2013-03-22 12:10:00,56.37,56.37,56.28,56.3,6000.0,49.7231,49.7231,49.6437,49.6614,6000.0
2013-03-22 12:15:00,56.3,56.3,56.25,56.25,2000.0,49.6614,49.6614,49.6173,49.6173,2000.0
2013-03-22 12:20:00,56.3,56.3,56.24,56.28,6200.0,49.6614,49.6614,49.6085,49.6437,6200.0
2013-03-22 12:25:00,56.28,56.32,56.28,56.32,1600.0,49.6437,49.679,49.6437,49.679,1600.0
2013-03-22 12:30:00,56.32,56.33,56.28,56.33,1700.0,49.679,49.6878,49.6437,49.6878,1700.0
2013-03-22 12:35:00,56.34,56.34,56.31,56.33,800.0,49.6967,49.6967,49.6702,49.6878,800.0
2013-03-22 12:40:00,56.31,56.32,56.29,56.3,2200.0,49.6702,49.679,49.6526,49.6614,2200.0
2013-03-22 12:45:00,56.3,56.32,56.29,56.3,9900.0,49.6614,49.679,49.6526,49.6614,9900.0
2013-03-22 12:50:00,56.31,56.32,56.29,56.3,2900.0,49.6702,49.679,49.6526,49.6614,2900.0
2013-03-22 12:55:00,56.29,56.33,56.29,56.33,1700.0,49.6526,49.6878,49.6526,49.6878,1700.0
2013-03-22 13:00:00,56.32,56.38,56.29,56.35,8200.0,49.679,49.732,49.6526,49.7055,8200.0
2013-03-22 13:05:00,56.37,56.37,56.36,56.36,800.0,49.7231,49.7231,49.7143,49.7143,800.0
2013-03-22 13:10:00,56.38,56.42,56.38,56.42,1100.0,49.732,49.7672,49.732,49.7672,1100.0
2013-03-22 13:15:00,56.4,56.4,56.37,56.38,4600.0,49.7496,49.7496,49.7231,49.732,4600.0
2013-03-22 13:20:00,56.39,56.45,56.39,56.45,1800.0,49.7408,49.7937,49.7408,49.7937,1800.0
2013-03-22 13:25:00,56.44,56.48,56.44,56.47,2400.0,49.7849,49.8202,49.7849,49.8113,2400.0
2013-03-22 13:30:00,56.46,56.47,56.41,56.41,4900.0,49.8025,49.8113,49.7584,49.7584,4900.0
2013-03-22 13:35:00,56.4,56.4,56.35,56.35,2500.0,49.7496,49.7496,49.7055,49.7055,2500.0
2013-03-22 13:40:00,56.36,56.37,56.35,56.35,1300.0,49.7143,49.7231,49.7055,49.7055,1300.0
2013-03-22 13:45:00,56.33,56.35,56.32,56.34,2800.0,49.6878,49.7055,49.679,49.6967,2800.0
2013-03-22 13:50:00,56.35,56.37,56.32,56.32,5800.0,49.7055,49.7231,49.679,49.679,5800.0
2013-03-22 13:55:00,56.32,56.32,56.28,56.31,7800.0,49.679,49.679,49.6437,49.6702,7800.0
2013-03-22 14:00:00,56.32,56.32,56.3,56.32,3200.0,49.679,49.679,49.6614,49.679,3200.0
2013-03-22 14:05:00,56.31,56.34,56.31,56.34,2300.0,49.6702,49.6967,49.6702,49.6967,2300.0
2013-03-22 14:10:00,56.34,56.41,56.34,56.41,2200.0,49.6967,49.7584,49.6967,49.7584,2200.0
2013-03-22 14:15:00,56.42,56.42,56.38,56.38,1900.0,49.7672,49.7672,49.732,49.732,1900.0
2013-03-22 14:20:00,56.38,56.41,56.37,56.41,3200.0,49.732,49.7584,49.7231,49.7584,3200.0
2013-03-22 14:25:00,56.41,56.42,56.4,56.4,2500.0,49.7584,49.7672,49.7496,49.7496,2500.0
2013-03-22 14:30:00,56.4,56.41,56.38,56.39,1900.0,49.7496,49.7584,49.732,49.7408,1900.0
2013-03-22 14:35:00,56.39,56.42,56.39,56.42,3800.0,49.7408,49.7672,49.7408,49.7672,3800.0
2013-03-22 14:40:00,56.43,56.43,56.38,56.38,2200.0,49.7761,49.7761,49.732,49.732,2200.0
2013-03-22 14:45:00,56.41,56.42,56.4,56.42,1300.0,49.7584,49.7672,49.7496,49.7672,1300.0
2013-03-22 14:50:00,56.41,56.42,56.4,56.42,2700.0,49.7584,49.7672,49.7496,49.7672,2700.0
2013-03-22 14:55:00,56.41,56.41,56.39,56.41,6600.0,49.7584,49.7584,49.7408,49.7584,6600.0
2013-03-22 15:00:00,56.43,56.44,56.41,56.43,4300.0,49.7761,49.7849,49.7584,49.7761,4300.0
2013-03-22 15:05:00,56.43,56.43,56.4,56.41,2100.0,49.7761,49.7761,49.7496,49.7584,2100.0
2013-03-22 15:10:00,56.4,56.42,56.39,56.39,4700.0,49.7496,49.7672,49.7408,49.7408,4700.0
2013-03-22 15:15:00,56.39,56.41,56.37,56.38,15100.0,49.7408,49.7584,49.7231,49.732,15100.0
2013-03-22 15:20:00,56.38,56.38,56.32,56.33,21100.0,49.732,49.732,49.679,49.6878,21100.0
2013-03-22 15:25:00,56.31,56.32,56.27,56.28,12700.0,49.6702,49.679,49.6349,49.6437,12700.0
2013-03-22 15:30:00,56.28,56.32,56.28,56.31,4300.0,49.6437,49.679,49.6437,49.6702,4300.0
2013-03-22 15:35:00,56.31,56.37,56.31,56.34,9300.0,49.6702,49.7231,49.6702,49.6967,9300.0
2013-03-22 15:40:00,56.34,56.35,56.27,56.28,7300.0,49.6967,49.7055,49.6349,49.6437,7300.0
2013-03-22 15:45:00,56.28,56.3,56.24,56.24,14700.0,49.6437,49.6614,49.6085,49.6085,14700.0
2013-03-22 15:50:00,56.25,56.27,56.22,56.25,16600.0,49.6173,49.6349,49.5908,49.6173,16600.0
2013-03-22 15:55:00,56.25,56.4,56.22,56.4,48300.0,49.6173,49.7496,49.5908,49.7496,48300.0
2013-03-25 09:30:00,56.49,56.52,56.41,56.41,8300.0,49.829,49.8554,49.7584,49.7584,8300.0
2013-03-25 09:35:00,56.43,56.49,56.36,56.44,71000.0,49.7761,49.829,49.7143,49.7849,71000.0
2013-03-25 09:40:00,56.45,56.5,56.41,56.48,8400.0,49.7937,49.8378,49.7584,49.8202,8400.0
2013-03-25 09:45:00,56.48,56.55,56.42,56.47,19300.0,49.8202,49.8819,49.7672,49.8113,19300.0
2013-03-25 09:50:00,56.48,56.55,56.48,56.53,7700.0,49.8202,49.8819,49.8202,49.8643,7700.0
2013-03-25 09:55:00,56.51,56.54,56.49,56.54,11200.0,49.8466,49.8731,49.829,49.8731,11200.0
2013-03-25 10:00:00,56.52,56.54,56.5,56.54,5400.0,49.8554,49.8731,49.8378,49.8731,5400.0
2013-03-25 10:05:00,56.51,56.53,56.51,56.53,4900.0,49.8466,49.8643,49.8466,49.8643,4900.0
2013-03-25 10:10:00,56.53,56.53,56.5,56.51,3100.0,49.8643,49.8643,49.8378,49.8466,3100.0
2013-03-25 10:15:00,56.52,56.55,56.51,56.52,2500.0,49.8554,49.8819,49.8466,49.8554,2500.0
2013-03-25 10:20:00,56.53,56.53,56.44,56.46,6100.0,49.8643,49.8643,49.7849,49.8025,6100.0
2013-03-25 10:25:00,56.46,56.52,56.45,56.5,13300.0,49.8025,49.8554,49.7937,49.8378,13300.0
2013-03-25 10:30:00,56.52,56.54,56.47,56.53,10100.0,49.8554,49.8731,49.8113,49.8643,10100.0
2013-03-25 10:35:00,56.53,56.6,56.48,56.48,6800.0,49.8643,49.926,49.8202,49.8202,6800.0
2013-03-25 10:40:00,56.49,56.49,56.43,56.43,2700.0,49.829,49.829,49.7761,49.7761,2700.0
2013-03-25 10:45:00,56.43,56.44,56.38,56.42,4500.0,49.7761,49.7849,49.732,49.7672,4500.0
2013-03-25 10:50:00,56.42,56.44,56.42,56.44,2000.0,49.7672,49.7849,49.7672,49.7849,2000.0
2013-03-25 10:55:00,56.45,56.46,56.41,56.41,2600.0,49.7937,49.8025,49.7584,49.7584,2600.0
2013-03-25 11:00:00,56.39,56.42,56.32,56.42,5600.0,49.7408,49.7672,49.679,49.7672,5600.0
2013-03-25 11:05:00,56.41,56.42,56.32,56.33,5900.0,49.7584,49.7672,49.679,49.6878,5900.0
2013-03-25 11:10:00,56.33,56.35,56.28,56.31,4500.0,49.6878,49.7055,49.6437,49.6702,4500.0
2013-03-25 11:15:00,56.29,56.31,56.2,56.21,50200.0,49.6526,49.6702,49.5732,49.582,50200.0
2013-03-25 11:20:00,56.21,56.27,56.21,56.25,10600.0,49.582,49.6349,49.582,49.6173,10600.0
2013-03-25 11:25:00,56.27,56.28,56.23,56.26,12200.0,49.6349,49.6437,49.5996,49.6261,12200.0
2013-03-25 11:30:00,56.23,56.34,56.23,56.29,6000.0,49.5996,49.6967,49.5996,49.6526,6000.0
2013-03-25 11:35:00,56.28,56.31,56.28,56.3,1500.0,49.6437,49.6702,49.6437,49.6614,1500.0
2013-03-25 11:40:00,56.27,56.32,56.24,56.32,1800.0,49.6349,49.679,49.6085,49.679,1800.0
2013-03-25 11:45:00,56.3,56.33,56.25,56.33,3300.0,49.6614,49.6878,49.6173,49.6878,3300.0
2013-03-25 11:50:00,56.3,56.32,56.26,56.29,10600.0,49.6614,49.679,49.6261,49.6526,10600.0
2013-03-25 11:55:00,56.28,56.31,56.27,56.31,3500.0,49.6437,49.6702,49.6349,49.6702,3500.0
2013-03-25 12:00:00,56.32,56.36,56.27,56.29,14100.0,49.679,49.7143,49.6349,49.6526,14100.0
2013-03-25 12:05:00,56.29,56.29,56.24,56.24,4000.0,49.6526,49.6526,49.6085,49.6085,4000.0
2013-03-25 12:10:00,56.21,56.23,56.18,56.21,6000.0,49.582,49.5996,49.5555,49.582,6000.0
2013-03-25 12:15:00,56.27,56.27,56.2,56.23,5200.0,49.6349,49.6349,49.5732,49.5996,5200.0
2013-03-25 12:20:00,56.22,56.23,56.19,56.22,11800.0,49.5908,49.5996,49.5644,49.5908,11800.0
2013-03-25 12:25:00,56.22,56.28,56.19,56.19,9300.0,49.5908,49.6437,49.5644,49.5644,9300.0
2013-03-25 12:30:00,56.2,56.24,56.18,56.21,4100.0,49.5732,49.6085,49.5555,49.582,4100.0
2013-03-25 12:35:00,56.22,56.22,56.17,56.19,3100.0,49.5908,49.5908,49.5467,49.5644,3100.0
2013-03-25 12:40:00,56.2,56.24,56.18,56.21,3000.0,49.5732,49.6085,49.5555,49.582,3000.0
2013-03-25 12:45:00,56.21,56.22,56.17,56.2,2700.0,49.582,49.5908,49.5467,49.5732,2700.0
2013-03-25 12:50:00,56.2,56.22,56.13,56.15,9200.0,49.5732,49.5908,49.5114,49.5291,9200.0
2013-03-25 12:55:00,56.11,56.2,56.1,56.17,14600.0,49.4938,49.5732,49.485,49.5467,14600.0
2013-03-25 13:00:00,56.15,56.17,56.1,56.17,11700.0,49.5291,49.5467,49.485,49.5467,11700.0
2013-03-25 13:05:00,56.16,56.16,56.07,56.11,8900.0,49.5379,49.5379,49.4585,49.4938,8900.0
2013-03-25 13:10:00,56.1,56.16,56.05,56.1,8800.0,49.485,49.5379,49.4409,49.485,8800.0
2013-03-25 13:15:00,56.1,56.16,56.1,56.15,4100.0,49.485,49.5379,49.485,49.5291,4100.0
2013-03-25 13:20:00,56.14,56.18,56.13,56.15,4200.0,49.5203,49.5555,49.5114,49.5291,4200.0
2013-03-25 13:25:00,56.15,56.22,56.15,56.19,2700.0,49.5291,49.5908,49.5291,49.5644,2700.0
2013-03-25 13:30:00,56.19,56.19,56.14,56.14,5400.0,49.5644,49.5644,49.5203,49.5203,5400.0
2013-03-25 13:35:00,56.16,56.16,56.1,56.1,18300.0,49.5379,49.5379,49.485,49.485,18300.0
2013-03-25 13:40:00,56.1,56.15,56.06,56.11,9600.0,49.485,49.5291,49.4497,49.4938,9600.0
2013-03-25 13:45:00,56.12,56.21,56.12,56.21,18900.0,49.5026,49.582,49.5026,49.582,18900.0
2013-03-25 13:50:00,56.21,56.3,56.19,56.22,7700.0,49.582,49.6614,49.5644,49.5908,7700.0
2013-03-25 13:55:00,56.22,56.33,56.22,56.27,17400.0,49.5908,49.6878,49.5908,49.6349,17400.0
2013-03-25 14:00:00,56.27,56.3,56.24,56.29,13400.0,49.6349,49.6614,49.6085,49.6526,13400.0
2013-03-25 14:05:00,56.28,56.32,56.25,56.3,9800.0,49.6437,49.679,49.6173,49.6614,9800.0
2013-03-25 14:10:00,56.31,56.32,56.25,56.25,4200.0,49.6702,49.679,49.6173,49.6173,4200.0
2013-03-25 14:15:00,56.28,56.33,56.26,56.29,7000.0,49.6437,49.6878,49.6261,49.6526,7000.0
2013-03-25 14:20:00,56.28,56.35,56.24,56.24,19800.0,49.6437,49.7055,49.6085,49.6085,19800.0
2013-03-25 14:25:00,56.25,56.25,56.19,56.23,10600.0,49.6173,49.6173,49.5644,49.5996,10600.0
2013-03-25 14:30:00,56.24,56.29,56.21,56.22,13900.0,49.6085,49.6526,49.582,49.5908,13900.0
2013-03-25 14:35:00,56.21,56.21,56.16,56.2,11400.0,49.582,49.582,49.5379,49.5732,11400.0
2013-03-25 14:40:00,56.2,56.22,56.18,56.18,11600.0,49.5732,49.5908,49.5555,49.5555,11600.0
2013-03-25 14:45:00,56.19,56.19,56.14,56.16,8500.0,49.5644,49.5644,49.5203,49.5379,8500.0
2013-03-25 14:50:00,56.17,56.19,56.17,56.19,5000.0,49.5467,49.5644,49.5467,49.5644,5000.0
2013-03-25 14:55:00,56.2,56.2,56.18,56.19,6300.0,49.5732,49.5732,49.5555,49.5644,6300.0
2013-03-25 15:00:00,56.2,56.21,56.14,56.2,11200.0,49.5732,49.582,49.5203,49.5732,11200.0
2013-03-25 15:05:00,56.19,56.19,56.16,56.17,5100.0,49.5644,49.5644,49.5379,49.5467,5100.0
2013-03-25 15:10:00,56.18,56.21,56.17,56.19,7200.0,49.5555,49.582,49.5467,49.5644,7200.0
2013-03-25 15:15:00,56.19,56.21,56.15,56.15,6500.0,49.5644,49.582,49.5291,49.5291,6500.0
2013-03-25 15:20:00,56.15,56.17,56.11,56.11,30300.0,49.5291,49.5467,49.4938,49.4938,30300.0
2013-03-25 15:25:00,56.11,56.15,56.1,56.12,16500.0,49.4938,49.5291,49.485,49.5026,16500.0
2013-03-25 15:30:00,56.13,56.21,56.13,56.19,11300.0,49.5114,49.582,49.5114,49.5644,11300.0
2013-03-25 15:35:00,56.19,56.25,56.17,56.22,9900.0,49.5644,49.6173,49.5467,49.5908,9900.0
2013-03-25 15:40:00,56.22,56.23,56.19,56.22,9500.0,49.5908,49.5996,49.5644,49.5908,9500.0
2013-03-25 15:45:00,56.21,56.21,56.18,56.18,24600.0,49.582,49.582,49.5555,49.5555,24600.0
2013-03-25 15:50:00,56.18,56.26,56.18,56.25,23700.0,49.5555,49.6261,49.5555,49.6173,23700.0
2013-03-25 15:55:00,56.24,56.3,56.22,56.22,46900.0,49.6085,49.6614,49.5908,49.5908,46900.0
2013-03-26 09:30:00,56.5,56.5,56.38,56.44,5500.0,49.8378,49.8378,49.732,49.7849,5500.0
2013-03-26 09:35:00,56.46,56.48,56.36,56.44,6100.0,49.8025,49.8202,49.7143,49.7849,6100.0
2013-03-26 09:40:00,56.43,56.47,56.33,56.42,9700.0,49.7761,49.8113,49.6878,49.7672,9700.0
2013-03-26 09:45:00,56.42,56.45,56.32,56.34,8700.0,49.7672,49.7937,49.679,49.6967,8700.0
2013-03-26 09:50:00,56.34,56.42,56.29,56.41,11500.0,49.6967,49.7672,49.6526,49.7584,11500.0
2013-03-26 09:55:00,56.41,56.51,56.39,56.42,8100.0,49.7584,49.8466,49.7408,49.7672,8100.0
2013-03-26 10:00:00,56.39,56.53,56.34,56.47,28300.0,49.7408,49.8643,49.6967,49.8113,28300.0
2013-03-26 10:05:00,56.43,56.45,56.37,56.43,9000.0,49.7761,49.7937,49.7231,49.7761,9000.0
2013-03-26 10:10:00,56.44,56.53,56.42,56.43,6900.0,49.7849,49.8643,49.7672,49.7761,6900.0
2013-03-26 10:15:00,56.42,56.42,56.34,56.38,4300.0,49.7672,49.7672,49.6967,49.732,4300.0
2013-03-26 10:20:00,56.35,56.37,56.35,56.37,1900.0,49.7055,49.7231,49.7055,49.7231,1900.0
2013-03-26 10:25:00,56.35,56.43,56.35,56.38,3700.0,49.7055,49.7761,49.7055,49.732,3700.0
2013-03-26 10:30:00,56.37,56.42,56.37,56.41,2500.0,49.7231,49.7672,49.7231,49.7584,2500.0
2013-03-26 10:35:00,56.38,56.44,56.37,56.42,11100.0,49.732,49.7849,49.7231,49.7672,11100.0
2013-03-26 10:40:00,56.41,56.42,56.37,56.37,5500.0,49.7584,49.7672,49.7231,49.7231,5500.0
2013-03-26 10:45:00,56.34,56.42,56.34,56.41,1700.0,49.6967,49.7672,49.6967,49.7584,1700.0
2013-03-26 10:50:00,56.42,56.45,56.34,56.38,10100.0,49.7672,49.7937,49.6967,49.732,10100.0
2013-03-26 10:55:00,56.37,56.46,56.36,56.42,36000.0,49.7231,49.8025,49.7143,49.7672,36000.0
2013-03-26 11:00:00,56.42,56.43,56.36,56.41,6700.0,49.7672,49.7761,49.7143,49.7584,6700.0
2013-03-26 11:05:00,56.39,56.41,56.38,56.39,2700.0,49.7408,49.7584,49.732,49.7408,2700.0
2013-03-26 11:10:00,56.37,56.43,56.37,56.42,6400.0,49.7231,49.7761,49.7231,49.7672,6400.0
2013-03-26 11:15:00,56.42,56.42,56.35,56.35,4600.0,49.7672,49.7672,49.7055,49.7055,4600.0
2013-03-26 11:20:00,56.37,56.4,56.36,56.38,7200.0,49.7231,49.7496,49.7143,49.732,7200.0
2013-03-26 11:25:00,56.39,56.43,56.38,56.38,2100.0,49.7408,49.7761,49.732,49.732,2100.0
2013-03-26 11:30:00,56.39,56.41,56.38,56.38,1500.0,49.7408,49.7584,49.732,49.732,1500.0
2013-03-26 11:35:00,56.39,56.43,56.39,56.43,5900.0,49.7408,49.7761,49.7408,49.7761,5900.0
2013-03-26 11:40:00,56.42,56.45,56.42,56.44,2500.0,49.7672,49.7937,49.7672,49.7849,2500.0
2013-03-26 11:45:00,56.42,56.44,56.42,56.44,600.0,49.7672,49.7849,49.7672,49.7849,600.0
2013-03-26 11:50:00,56.44,56.45,56.38,56.39,11400.0,49.7849,49.7937,49.732,49.7408,11400.0
2013-03-26 11:55:00,56.37,56.42,56.37,56.4,3300.0,49.7231,49.7672,49.7231,49.7496,3300.0
2013-03-26 12:00:00,56.41,56.44,56.41,56.42,3900.0,49.7584,49.7849,49.7584,49.7672,3900.0
2013-03-26 12:05:00,56.41,56.44,56.4,56.41,1700.0,49.7584,49.7849,49.7496,49.7584,1700.0
2013-03-26 12:10:00,56.39,56.41,56.38,56.41,2400.0,49.7408,49.7584,49.732,49.7584,2400.0
2013-03-26 12:15:00,56.4,56.4,56.36,56.37,5200.0,49.7496,49.7496,49.7143,49.7231,5200.0
2013-03-26 12:20:00,56.38,56.38,56.38,56.38,300.0,49.732,49.732,49.732,49.732,300.0
2013-03-26 12:25:00,56.33,56.36,56.29,56.36,4500.0,49.6878,49.7143,49.6526,49.7143,4500.0
2013-03-26 12:30:00,56.35,56.4,56.35,56.4,2200.0,49.7055,49.7496,49.7055,49.7496,2200.0
2013-03-26 12:35:00,56.39,56.4,56.38,56.4,2900.0,49.7408,49.7496,49.732,49.7496,2900.0
2013-03-26 12:40:00,56.4,56.43,56.4,56.42,2200.0,49.7496,49.7761,49.7496,49.7672,2200.0
2013-03-26 12:45:00,56.43,56.43,56.43,56.43,100.0,49.7761,49.7761,49.7761,49.7761,100.0
2013-03-26 12:50:00,56.43,56.43,56.38,56.38,1700.0,49.7761,49.7761,49.732,49.732,1700.0
2013-03-26 12:55:00,56.39,56.39,56.37,56.38,2200.0,49.7408,49.7408,49.7231,49.732,2200.0
2013-03-26 13:00:00,56.38,56.41,56.37,56.39,2400.0,49.732,49.7584,49.7231,49.7408,2400.0
2013-03-26 13:05:00,56.41,56.42,56.37,56.41,10400.0,49.7584,49.7672,49.7231,49.7584,10400.0
2013-03-26 13:10:00,56.41,56.41,56.36,56.36,2200.0,49.7584,49.7584,49.7143,49.7143,2200.0
2013-03-26 13:15:00,56.38,56.38,56.36,56.37,600.0,49.732,49.732,49.7143,49.7231,600.0
2013-03-26 13:20:00,56.38,56.43,56.38,56.43,4500.0,49.732,49.7761,49.732,49.7761,4500.0
2013-03-26 13:25:00,56.43,56.44,56.39,56.39,2700.0,49.7761,49.7849,49.7408,49.7408,2700.0
2013-03-26 13:30:00,56.4,56.4,56.34,56.36,3800.0,49.7496,49.7496,49.6967,49.7143,3800.0
2013-03-26 13:35:00,56.34,56.36,56.3,56.3,3700.0,49.6967,49.7143,49.6614,49.6614,3700.0
2013-03-26 13:40:00,56.31,56.32,56.28,56.29,5000.0,49.6702,49.679,49.6437,49.6526,5000.0
2013-03-26 13:45:00,56.3,56.32,56.28,56.3,2900.0,49.6614,49.679,49.6437,49.6614,2900.0
2013-03-26 13:50:00,56.33,56.34,56.32,56.33,1700.0,49.6878,49.6967,49.679,49.6878,1700.0
2013-03-26 13:55:00,56.36,56.37,56.35,56.36,1400.0,49.7143,49.7231,49.7055,49.7143,1400.0
2013-03-26 14:00:00,56.36,56.39,56.35,56.35,4300.0,49.7143,49.7408,49.7055,49.7055,4300.0
2013-03-26 14:05:00,56.34,56.35,56.3,56.32,4500.0,49.6967,49.7055,49.6614,49.679,4500.0
2013-03-26 14:10:00,56.3,56.33,56.3,56.31,3100.0,49.6614,49.6878,49.6614,49.6702,3100.0
2013-03-26 14:15:00,56.31,56.42,56.31,56.41,4200.0,49.6702,49.7672,49.6702,49.7584,4200.0
2013-03-26 14:20:00,56.42,56.42,56.39,56.42,4000.0,49.7672,49.7672,49.7408,49.7672,4000.0
2013-03-26 14:25:00,56.42,56.43,56.39,56.4,4600.0,49.7672,49.7761,49.7408,49.7496,4600.0
2013-03-26 14:30:00,56.38,56.39,56.37,56.39,3500.0,49.732,49.7408,49.7231,49.7408,3500.0
2013-03-26 14:35:00,56.39,56.39,56.37,56.37,1800.0,49.7408,49.7408,49.7231,49.7231,1800.0
2013-03-26 14:40:00,56.37,56.38,56.35,56.38,2800.0,49.7231,49.732,49.7055,49.732,2800.0
2013-03-26 14:45:00,56.38,56.41,56.36,56.4,2700.0,49.732,49.7584,49.7143,49.7496,2700.0
2013-03-26 14:50:00,56.39,56.39,56.38,56.38,4800.0,49.7408,49.7408,49.732,49.732,4800.0
2013-03-26 14:55:00,56.39,56.44,56.39,56.41,14200.0,49.7408,49.7849,49.7408,49.7584,14200.0
2013-03-26 15:00:00,56.41,56.43,56.4,56.43,7400.0,49.7584,49.7761,49.7496,49.7761,7400.0
2013-03-26 15:05:00,56.43,56.44,56.41,56.41,8600.0,49.7761,49.7849,49.7584,49.7584,8600.0
2013-03-26 15:10:00,56.4,56.44,56.39,56.41,6900.0,49.7496,49.7849,49.7408,49.7584,6900.0
2013-03-26 15:15:00,56.42,56.43,56.41,56.42,5300.0,49.7672,49.7761,49.7584,49.7672,5300.0
2013-03-26 15:20:00,56.41,56.42,56.4,56.41,9600.0,49.7584,49.7672,49.7496,49.7584,9600.0
2013-03-26 15:25:00,56.41,56.43,56.39,56.4,12900.0,49.7584,49.7761,49.7408,49.7496,12900.0
2013-03-26 15:30:00,56.41,56.44,56.41,56.43,11900.0,49.7584,49.7849,49.7584,49.7761,11900.0
2013-03-26 15:35:00,56.42,56.43,56.39,56.4,9000.0,49.7672,49.7761,49.7408,49.7496,9000.0
2013-03-26 15:40:00,56.4,56.43,56.4,56.41,9800.0,49.7496,49.7761,49.7496,49.7584,9800.0
2013-03-26 15:45:00,56.42,56.43,56.39,56.42,14300.0,49.7672,49.7761,49.7408,49.7672,14300.0
2013-03-26 15:50:00,56.42,56.42,56.38,56.39,12300.0,49.7672,49.7672,49.732,49.7408,12300.0
2013-03-26 15:55:00,56.4,56.46,56.39,56.46,42400.0,49.7496,49.8025,49.7408,49.8025,42400.0
2013-03-27 09:30:00,56.18,56.18,56.18,56.18,3200.0,49.5555,49.5555,49.5555,49.5555,3200.0
2013-03-27 09:35:00,55.97,55.98,55.83,55.83,2500.0,49.3703,49.3791,49.2468,49.2468,2500.0
2013-03-27 09:40:00,55.92,56.1,55.88,56.03,7700.0,49.3262,49.485,49.2909,49.4232,7700.0
2013-03-27 09:45:00,56.07,56.16,56.02,56.09,14400.0,49.4585,49.5379,49.4144,49.4761,14400.0
2013-03-27 09:50:00,56.07,56.08,55.89,56.02,4200.0,49.4585,49.4673,49.2997,49.4144,4200.0
2013-03-27 09:55:00,56.11,56.14,56.09,56.12,4600.0,49.4938,49.5203,49.4761,49.5026,4600.0
2013-03-27 10:00:00,56.05,56.17,56.05,56.13,1100.0,49.4409,49.5467,49.4409,49.5114,1100.0
2013-03-27 10:05:00,56.1,56.17,56.07,56.15,1400.0,49.485,49.5467,49.4585,49.5291,1400.0
2013-03-27 10:10:00,56.14,56.17,56.06,56.17,7100.0,49.5203,49.5467,49.4497,49.5467,7100.0
2013-03-27 10:15:00,56.16,56.16,56.08,56.08,5200.0,49.5379,49.5379,49.4673,49.4673,5200.0
2013-03-27 10:20:00,56.1,56.16,56.08,56.14,3600.0,49.485,49.5379,49.4673,49.5203,3600.0
2013-03-27 10:25:00,56.11,56.15,56.11,56.15,1500.0,49.4938,49.5291,49.4938,49.5291,1500.0
2013-03-27 10:30:00,56.15,56.15,56.03,56.06,9200.0,49.5291,49.5291,49.4232,49.4497,9200.0
2013-03-27 10:35:00,56.07,56.07,56.03,56.06,2000.0,49.4585,49.4585,49.4232,49.4497,2000.0
2013-03-27 10:40:00,56.09,56.17,56.07,56.17,2900.0,49.4761,49.5467,49.4585,49.5467,2900.0
2013-03-27 10:45:00,56.15,56.15,56.1,56.13,1400.0,49.5291,49.5291,49.485,49.5114,1400.0
2013-03-27 10:50:00,56.17,56.17,56.1,56.11,5600.0,49.5467,49.5467,49.485,49.4938,5600.0
2013-03-27 10:55:00,56.1,56.14,56.05,56.14,4000.0,49.485,49.5203,49.4409,49.5203,4000.0
2013-03-27 11:00:00,56.17,56.17,56.1,56.12,2200.0,49.5467,49.5467,49.485,49.5026,2200.0
2013-03-27 11:05:00,56.07,56.07,56.07,56.07,100.0,49.4585,49.4585,49.4585,49.4585,100.0
2013-03-27 11:10:00,56.07,56.23,56.07,56.22,7800.0,49.4585,49.5996,49.4585,49.5908,7800.0
2013-03-27 11:15:00,56.21,56.24,56.17,56.18,5900.0,49.582,49.6085,49.5467,49.5555,5900.0
2013-03-27 11:20:00,56.19,56.2,56.15,56.17,7800.0,49.5644,49.5732,49.5291,49.5467,7800.0
2013-03-27 11:25:00,56.17,56.2,56.14,56.18,4300.0,49.5467,49.5732,49.5203,49.5555,4300.0
2013-03-27 11:30:00,56.18,56.4,56.16,56.4,7300.0,49.5555,49.7496,49.5379,49.7496,7300.0
2013-03-27 11:35:00,56.4,56.4,56.32,56.36,13900.0,49.7496,49.7496,49.679,49.7143,13900.0
2013-03-27 11:40:00,56.35,56.38,56.32,56.38,4300.0,49.7055,49.732,49.679,49.732,4300.0
2013-03-27 11:45:00,56.37,56.38,56.32,56.33,23800.0,49.7231,49.732,49.679,49.6878,23800.0
2013-03-27 11:50:00,56.35,56.38,56.33,56.34,2500.0,49.7055,49.732,49.6878,49.6967,2500.0
2013-03-27 11:55:00,56.31,56.35,56.3,56.32,16800.0,49.6702,49.7055,49.6614,49.679,16800.0
2013-03-27 12:00:00,56.34,56.43,56.33,56.4,8000.0,49.6967,49.7761,49.6878,49.7496,8000.0
2013-03-27 12:05:00,56.43,56.43,56.35,56.37,1000.0,49.7761,49.7761,49.7055,49.7231,1000.0
2013-03-27 12:10:00,56.39,56.41,56.34,56.4,5100.0,49.7408,49.7584,49.6967,49.7496,5100.0
2013-03-27 12:15:00,56.36,56.39,56.33,56.33,1600.0,49.7143,49.7408,49.6878,49.6878,1600.0
2013-03-27 12:20:00,56.34,56.39,56.33,56.39,2000.0,49.6967,49.7408,49.6878,49.7408,2000.0
2013-03-27 12:25:00,56.39,56.39,56.33,56.37,2400.0,49.7408,49.7408,49.6878,49.7231,2400.0
2013-03-27 12:30:00,56.35,56.4,56.35,56.38,4700.0,49.7055,49.7496,49.7055,49.732,4700.0
2013-03-27 12:35:00,56.39,56.39,56.37,56.38,11500.0,49.7408,49.7408,49.7231,49.732,11500.0
2013-03-27 12:40:00,56.38,56.39,56.38,56.39,4400.0,49.732,49.7408,49.732,49.7408,4400.0
2013-03-27 12:45:00,56.4,56.44,56.37,56.37,2000.0,49.7496,49.7849,49.7231,49.7231,2000.0
2013-03-27 12:50:00,56.37,56.41,56.36,56.37,15700.0,49.7231,49.7584,49.7143,49.7231,15700.0
2013-03-27 12:55:00,56.37,56.37,56.35,56.35,900.0,49.7231,49.7231,49.7055,49.7055,900.0
2013-03-27 13:00:00,56.36,56.36,56.31,56.33,11000.0,49.7143,49.7143,49.6702,49.6878,11000.0
2013-03-27 13:05:00,56.31,56.34,56.31,56.33,3000.0,49.6702,49.6967,49.6702,49.6878,3000.0
2013-03-27 13:10:00,56.3,56.33,56.3,56.33,1900.0,49.6614,49.6878,49.6614,49.6878,1900.0
2013-03-27 13:15:00,56.34,56.36,56.32,56.36,2100.0,49.6967,49.7143,49.679,49.7143,2100.0
2013-03-27 13:20:00,56.34,56.37,56.31,56.33,3300.0,49.6967,49.7231,49.6702,49.6878,3300.0
2013-03-27 13:25:00,56.35,56.37,56.35,56.36,2200.0,49.7055,49.7231,49.7055,49.7143,2200.0
2013-03-27 13:30:00,56.35,56.36,56.35,56.35,800.0,49.7055,49.7143,49.7055,49.7055,800.0
2013-03-27 13:35:00,56.38,56.38,56.32,56.34,4400.0,49.732,49.732,49.679,49.6967,4400.0
2013-03-27 13:40:00,56.34,56.36,56.34,56.35,2200.0,49.6967,49.7143,49.6967,49.7055,2200.0
2013-03-27 13:45:00,56.35,56.36,56.34,56.34,3400.0,49.7055,49.7143,49.6967,49.6967,3400.0
2013-03-27 13:50:00,56.35,56.38,56.33,56.35,13800.0,49.7055,49.732,49.6878,49.7055,13800.0
2013-03-27 13:55:00,56.37,56.38,56.35,56.35,1100.0,49.7231,49.732,49.7055,49.7055,1100.0
2013-03-27 14:00:00,56.37,56.39,56.35,56.39,6600.0,49.7231,49.7408,49.7055,49.7408,6600.0
2013-03-27 14:05:00,56.41,56.42,56.38,56.39,2200.0,49.7584,49.7672,49.732,49.7408,2200.0
2013-03-27 14:10:00,56.37,56.39,56.34,56.36,4100.0,49.7231,49.7408,49.6967,49.7143,4100.0
2013-03-27 14:15:00,56.34,56.36,56.34,56.35,2600.0,49.6967,49.7143,49.6967,49.7055,2600.0
2013-03-27 14:20:00,56.36,56.38,56.34,56.36,5600.0,49.7143,49.732,49.6967,49.7143,5600.0
2013-03-27 14:25:00,56.35,56.4,56.32,56.38,26400.0,49.7055,49.7496,49.679,49.732,26400.0
2013-03-27 14:30:00,56.37,56.41,56.35,56.41,9500.0,49.7231,49.7584,49.7055,49.7584,9500.0
2013-03-27 14:35:00,56.41,56.45,56.39,56.44,9600.0,49.7584,49.7937,49.7408,49.7849,9600.0
2013-03-27 14:40:00,56.44,56.52,56.44,56.47,5300.0,49.7849,49.8554,49.7849,49.8113,5300.0
2013-03-27 14:45:00,56.48,56.49,56.45,56.48,7400.0,49.8202,49.829,49.7937,49.8202,7400.0
2013-03-27 14:50:00,56.46,56.5,56.44,56.49,3900.0,49.8025,49.8378,49.7849,49.829,3900.0
2013-03-27 14:55:00,56.49,56.53,56.47,56.5,7300.0,49.829,49.8643,49.8113,49.8378,7300.0
2013-03-27 15:00:00,56.51,56.52,56.48,56.48,7200.0,49.8466,49.8554,49.8202,49.8202,7200.0
2013-03-27 15:05:00,56.48,56.54,56.47,56.54,11300.0,49.8202,49.8731,49.8113,49.8731,11300.0
2013-03-27 15:10:00,56.54,56.58,56.53,56.55,5900.0,49.8731,49.9084,49.8643,49.8819,5900.0
2013-03-27 15:15:00,56.56,56.6,56.56,56.6,4300.0,49.8907,49.926,49.8907,49.926,4300.0
2013-03-27 15:20:00,56.6,56.64,56.59,56.63,10100.0,49.926,49.9613,49.9172,49.9525,10100.0
2013-03-27 15:25:00,56.63,56.67,56.62,56.65,6900.0,49.9525,49.9878,49.9437,49.9701,6900.0
2013-03-27 15:30:00,56.65,56.7,56.62,56.7,10800.0,49.9701,50.0142,49.9437,50.0142,10800.0
2013-03-27 15:35:00,56.69,56.7,56.65,56.65,6100.0,50.0054,50.0142,49.9701,49.9701,6100.0
2013-03-27 15:40:00,56.65,56.7,56.65,56.67,7700.0,49.9701,50.0142,49.9701,49.9878,7700.0
2013-03-27 15:45:00,56.66,56.66,56.62,56.64,5400.0,49.9789,49.9789,49.9437,49.9613,5400.0
2013-03-27 15:50:00,56.65,56.67,56.61,56.61,10800.0,49.9701,49.9878,49.9348,49.9348,10800.0
2013-03-27 15:55:00,56.59,56.66,56.59,56.65,20200.0,49.9172,49.9789,49.9172,49.9701,20200.0
2013-03-28 09:30:00,56.59,56.77,56.55,56.55,3900.0,49.9172,50.076,49.8819,49.8819,3900.0
2013-03-28 09:35:00,56.62,56.62,56.52,56.52,1400.0,49.9437,49.9437,49.8554,49.8554,1400.0
2013-03-28 09:40:00,56.55,56.58,56.46,56.47,3000.0,49.8819,49.9084,49.8025,49.8113,3000.0
2013-03-28 09:45:00,56.49,56.62,56.44,56.62,4000.0,49.829,49.9437,49.7849,49.9437,4000.0
2013-03-28 09:50:00,56.6,56.65,56.52,56.59,3300.0,49.926,49.9701,49.8554,49.9172,3300.0
2013-03-28 09:55:00,56.57,56.77,56.57,56.73,10900.0,49.8996,50.076,49.8996,50.0407,10900.0
2013-03-28 10:00:00,56.73,56.92,56.73,56.91,15100.0,50.0407,50.2083,50.0407,50.1995,15100.0
2013-03-28 10:05:00,56.91,57.07,56.9,56.93,42600.0,50.1995,50.3406,50.1906,50.2171,42600.0
2013-03-28 10:10:00,56.88,57.05,56.87,57.03,5200.0,50.173,50.323,50.1642,50.3053,5200.0
2013-03-28 10:15:00,57.03,57.03,56.86,56.86,2700.0,50.3053,50.3053,50.1554,50.1554,2700.0
2013-03-28 10:20:00,56.88,56.93,56.88,56.89,3700.0,50.173,50.2171,50.173,50.1818,3700.0
2013-03-28 10:25:00,56.91,56.91,56.84,56.85,1800.0,50.1995,50.1995,50.1377,50.1465,1800.0
2013-03-28 10:30:00,56.88,56.94,56.84,56.85,4600.0,50.173,50.2259,50.1377,50.1465,4600.0
2013-03-28 10:35:00,56.86,56.87,56.83,56.83,700.0,50.1554,50.1642,50.1289,50.1289,700.0
2013-03-28 10:40:00,56.83,56.88,56.8,56.82,4300.0,50.1289,50.173,50.1024,50.1201,4300.0
2013-03-28 10:45:00,56.84,56.86,56.8,56.8,2700.0,50.1377,50.1554,50.1024,50.1024,2700.0
2013-03-28 10:50:00,56.78,56.86,56.78,56.8,6000.0,50.0848,50.1554,50.0848,50.1024,6000.0
2013-03-28 10:55:00,56.79,56.91,56.79,56.91,4400.0,50.0936,50.1995,50.0936,50.1995,4400.0
2013-03-28 11:00:00,56.88,56.92,56.87,56.87,900.0,50.173,50.2083,50.1642,50.1642,900.0
2013-03-28 11:05:00,56.87,56.89,56.85,56.88,2200.0,50.1642,50.1818,50.1465,50.173,2200.0
2013-03-28 11:10:00,56.9,56.9,56.86,56.87,3800.0,50.1906,50.1906,50.1554,50.1642,3800.0
2013-03-28 11:15:00,56.86,56.91,56.86,56.89,2500.0,50.1554,50.1995,50.1554,50.1818,2500.0
2013-03-28 11:20:00,56.87,56.89,56.84,56.88,6000.0,50.1642,50.1818,50.1377,50.173,6000.0
2013-03-28 11:25:00,56.92,56.94,56.82,56.89,31900.0,50.2083,50.2259,50.1201,50.1818,31900.0
2013-03-28 11:30:00,56.9,56.92,56.84,56.86,5200.0,50.1906,50.2083,50.1377,50.1554,5200.0
2013-03-28 11:35:00,56.86,56.87,56.83,56.86,4500.0,50.1554,50.1642,50.1289,50.1554,4500.0
2013-03-28 11:40:00,56.84,56.86,56.82,56.84,1000.0,50.1377,50.1554,50.1201,50.1377,1000.0
2013-03-28 11:45:00,56.85,56.86,56.81,56.81,3900.0,50.1465,50.1554,50.1113,50.1113,3900.0
2013-03-28 11:50:00,56.83,56.84,56.78,56.84,3300.0,50.1289,50.1377,50.0848,50.1377,3300.0
2013-03-28 11:55:00,56.83,56.85,56.8,56.84,4800.0,50.1289,50.1465,50.1024,50.1377,4800.0
2013-03-28 12:00:00,56.83,56.87,56.79,56.86,21400.0,50.1289,50.1642,50.0936,50.1554,21400.0
2013-03-28 12:05:00,56.88,56.92,56.83,56.83,3100.0,50.173,50.2083,50.1289,50.1289,3100.0
2013-03-28 12:10:00,56.86,56.87,56.84,56.86,3100.0,50.1554,50.1642,50.1377,50.1554,3100.0
2013-03-28 12:15:00,56.84,56.92,56.82,56.87,14900.0,50.1377,50.2083,50.1201,50.1642,14900.0
2013-03-28 12:20:00,56.88,56.94,56.86,56.86,26300.0,50.173,50.2259,50.1554,50.1554,26300.0
2013-03-28 12:25:00,56.87,56.94,56.87,56.92,3800.0,50.1642,50.2259,50.1642,50.2083,3800.0
2013-03-28 12:30:00,56.91,56.96,56.89,56.93,4100.0,50.1995,50.2436,50.1818,50.2171,4100.0
2013-03-28 12:35:00,56.95,56.95,56.89,56.93,2900.0,50.2347,50.2347,50.1818,50.2171,2900.0
2013-03-28 12:40:00,56.91,56.91,56.85,56.91,2900.0,50.1995,50.1995,50.1465,50.1995,2900.0
2013-03-28 12:45:00,56.93,56.96,56.9,56.93,4100.0,50.2171,50.2436,50.1906,50.2171,4100.0
2013-03-28 12:50:00,56.94,56.95,56.88,56.93,1800.0,50.2259,50.2347,50.173,50.2171,1800.0
2013-03-28 12:55:00,56.91,56.92,56.89,56.9,1900.0,50.1995,50.2083,50.1818,50.1906,1900.0
2013-03-28 13:00:00,56.92,56.96,56.9,56.96,2900.0,50.2083,50.2436,50.1906,50.2436,2900.0
2013-03-28 13:05:00,56.97,56.97,56.92,56.93,2700.0,50.2524,50.2524,50.2083,50.2171,2700.0
2013-03-28 13:10:00,56.92,56.92,56.85,56.87,3800.0,50.2083,50.2083,50.1465,50.1642,3800.0
2013-03-28 13:15:00,56.88,56.94,56.85,56.93,4500.0,50.173,50.2259,50.1465,50.2171,4500.0
2013-03-28 13:20:00,56.92,56.94,56.9,56.9,2200.0,50.2083,50.2259,50.1906,50.1906,2200.0
2013-03-28 13:25:00,56.9,56.91,56.88,56.89,3100.0,50.1906,50.1995,50.173,50.1818,3100.0
2013-03-28 13:30:00,56.9,56.93,56.89,56.92,2700.0,50.1906,50.2171,50.1818,50.2083,2700.0
2013-03-28 13:35:00,56.91,56.91,56.86,56.86,3200.0,50.1995,50.1995,50.1554,50.1554,3200.0
2013-03-28 13:40:00,56.87,56.89,56.87,56.87,1700.0,50.1642,50.1818,50.1642,50.1642,1700.0
2013-03-28 13:45:00,56.86,56.88,56.85,56.85,1600.0,50.1554,50.173,50.1465,50.1465,1600.0
2013-03-28 13:50:00,56.87,56.96,56.87,56.93,7400.0,50.1642,50.2436,50.1642,50.2171,7400.0
2013-03-28 13:55:00,56.95,56.98,56.93,56.98,4500.0,50.2347,50.2612,50.2171,50.2612,4500.0
2013-03-28 14:00:00,56.99,57.03,56.97,57.01,3000.0,50.27,50.3053,50.2524,50.2877,3000.0
2013-03-28 14:05:00,57.04,57.05,57.01,57.02,5500.0,50.3141,50.323,50.2877,50.2965,5500.0
2013-03-28 14:10:00,57.01,57.02,56.99,57.01,3500.0,50.2877,50.2965,50.27,50.2877,3500.0
2013-03-28 14:15:00,56.99,57.05,56.99,57.01,6000.0,50.27,50.323,50.27,50.2877,6000.0
2013-03-28 14:20:00,57.04,57.05,57.01,57.04,2700.0,50.3141,50.323,50.2877,50.3141,2700.0
2013-03-28 14:25:00,57.05,57.05,57.0,57.03,2800.0,50.323,50.323,50.2788,50.3053,2800.0
2013-03-28 14:30:00,57.01,57.03,57.0,57.02,4600.0,50.2877,50.3053,50.2788,50.2965,4600.0
2013-03-28 14:35:00,57.0,57.04,56.99,57.01,3300.0,50.2788,50.3141,50.27,50.2877,3300.0
2013-03-28 14:40:00,57.0,57.05,57.0,57.02,3800.0,50.2788,50.323,50.2788,50.2965,3800.0
2013-03-28 14:45:00,57.04,57.06,57.02,57.05,2700.0,50.3141,50.3318,50.2965,50.323,2700.0
2013-03-28 14:50:00,57.05,57.13,57.05,57.13,7400.0,50.323,50.3935,50.323,50.3935,7400.0
2013-03-28 14:55:00,57.13,57.18,57.11,57.17,5500.0,50.3935,50.4376,50.3759,50.4288,5500.0
2013-03-28 15:00:00,57.15,57.19,57.08,57.08,11100.0,50.4112,50.4464,50.3494,50.3494,11100.0
2013-03-28 15:05:00,57.06,57.11,57.02,57.11,6400.0,50.3318,50.3759,50.2965,50.3759,6400.0
2013-03-28 15:10:00,57.14,57.15,57.13,57.14,3200.0,50.4023,50.4112,50.3935,50.4023,3200.0
2013-03-28 15:15:00,57.15,57.18,57.13,57.18,4800.0,50.4112,50.4376,50.3935,50.4376,4800.0
2013-03-28 15:20:00,57.18,57.26,57.18,57.24,17000.0,50.4376,50.5082,50.4376,50.4905,17000.0
2013-03-28 15:25:00,57.25,57.34,57.25,57.32,24700.0,50.4994,50.5788,50.4994,50.5611,24700.0
2013-03-28 15:30:00,57.32,57.35,57.31,57.35,20600.0,50.5611,50.5876,50.5523,50.5876,20600.0
2013-03-28 15:35:00,57.35,57.49,57.35,57.47,15500.0,50.5876,50.7111,50.5876,50.6934,15500.0
2013-03-28 15:40:00,57.47,57.52,57.43,57.51,23600.0,50.6934,50.7375,50.6581,50.7287,23600.0
2013-03-28 15:45:00,57.5,57.59,57.48,57.59,26200.0,50.7199,50.7993,50.7022,50.7993,26200.0
2013-03-28 15:50:00,57.58,57.65,57.56,57.62,42400.0,50.7905,50.8522,50.7728,50.8257,42400.0
2013-03-28 15:55:00,57.63,57.68,57.59,57.59,101500.0,50.8346,50.8787,50.7993,50.7993,101500.0
2013-04-01 09:30:00,57.46,57.63,57.0,57.3,26100.0,50.6846,50.8346,50.2788,50.5435,26100.0
2013-04-01 09:35:00,57.43,57.43,57.13,57.24,12300.0,50.6581,50.6581,50.3935,50.4905,12300.0
2013-04-01 09:40:00,57.31,57.33,57.18,57.18,6300.0,50.5523,50.5699,50.4376,50.4376,6300.0
2013-04-01 09:45:00,57.24,57.26,57.1,57.1,7700.0,50.4905,50.5082,50.3671,50.3671,7700.0
2013-04-01 09:50:00,57.15,57.15,57.01,57.05,6500.0,50.4112,50.4112,50.2877,50.323,6500.0
2013-04-01 09:55:00,57.08,57.08,56.9,56.91,3800.0,50.3494,50.3494,50.1906,50.1995,3800.0
2013-04-01 10:00:00,56.86,56.88,56.72,56.74,5300.0,50.1554,50.173,50.0319,50.0495,5300.0
2013-04-01 10:05:00,56.74,56.81,56.73,56.76,2100.0,50.0495,50.1113,50.0407,50.0671,2100.0
2013-04-01 10:10:00,56.78,56.8,56.75,56.79,1900.0,50.0848,50.1024,50.0583,50.0936,1900.0
2013-04-01 10:15:00,56.76,56.77,56.74,56.75,1600.0,50.0671,50.076,50.0495,50.0583,1600.0
2013-04-01 10:20:00,56.74,56.76,56.71,56.73,3500.0,50.0495,50.0671,50.023,50.0407,3500.0
2013-04-01 10:25:00,56.73,56.76,56.71,56.74,2000.0,50.0407,50.0671,50.023,50.0495,2000.0
2013-04-01 10:30:00,56.71,56.73,56.66,56.66,5100.0,50.023,50.0407,49.9789,49.9789,5100.0
2013-04-01 10:35:00,56.66,56.66,56.62,56.64,3900.0,49.9789,49.9789,49.9437,49.9613,3900.0
2013-04-01 10:40:00,56.64,56.64,56.55,56.6,6300.0,49.9613,49.9613,49.8819,49.926,6300.0
2013-04-01 10:45:00,56.63,56.63,56.43,56.51,4800.0,49.9525,49.9525,49.7761,49.8466,4800.0
2013-04-01 10:50:00,56.52,56.55,56.51,56.55,1300.0,49.8554,49.8819,49.8466,49.8819,1300.0
2013-04-01 10:55:00,56.52,56.52,56.47,56.47,2300.0,49.8554,49.8554,49.8113,49.8113,2300.0
2013-04-01 11:00:00,56.44,56.45,56.42,56.44,3700.0,49.7849,49.7937,49.7672,49.7849,3700.0
2013-04-01 11:05:00,56.43,56.47,56.39,56.47,3900.0,49.7761,49.8113,49.7408,49.8113,3900.0
2013-04-01 11:10:00,56.47,56.5,56.43,56.48,4800.0,49.8113,49.8378,49.7761,49.8202,4800.0
2013-04-01 11:15:00,56.47,56.47,56.4,56.4,2900.0,49.8113,49.8113,49.7496,49.7496,2900.0
2013-04-01 11:20:00,56.39,56.39,56.34,56.36,5200.0,49.7408,49.7408,49.6967,49.7143,5200.0
2013-04-01 11:25:00,56.37,56.4,56.35,56.38,4400.0,49.7231,49.7496,49.7055,49.732,4400.0
2013-04-01 11:30:00,56.38,56.4,56.35,56.38,5100.0,49.732,49.7496,49.7055,49.732,5100.0
2013-04-01 11:35:00,56.38,56.4,56.35,56.38,7900.0,49.732,49.7496,49.7055,49.732,7900.0
2013-04-01 11:40:00,56.38,56.41,56.37,56.39,3500.0,49.732,49.7584,49.7231,49.7408,3500.0
2013-04-01 11:45:00,56.38,56.47,56.37,56.46,2500.0,49.732,49.8113,49.7231,49.8025,2500.0
2013-04-01 11:50:00,56.48,56.53,56.46,56.53,1500.0,49.8202,49.8643,49.8025,49.8643,1500.0
2013-04-01 11:55:00,56.53,56.53,56.49,56.52,5300.0,49.8643,49.8643,49.829,49.8554,5300.0
2013-04-01 12:00:00,56.52,56.52,56.48,56.48,1000.0,49.8554,49.8554,49.8202,49.8202,1000.0
2013-04-01 12:05:00,56.5,56.56,56.5,56.56,2700.0,49.8378,49.8907,49.8378,49.8907,2700.0
2013-04-01 12:10:00,56.57,56.6,56.56,56.57,1900.0,49.8996,49.926,49.8907,49.8996,1900.0
2013-04-01 12:15:00,56.54,56.58,56.51,56.54,11900.0,49.8731,49.9084,49.8466,49.8731,11900.0
2013-04-01 12:20:00,56.54,56.54,56.5,56.53,3300.0,49.8731,49.8731,49.8378,49.8643,3300.0
2013-04-01 12:25:00,56.54,56.59,56.54,56.54,2100.0,49.8731,49.9172,49.8731,49.8731,2100.0
2013-04-01 12:30:00,56.56,56.56,56.5,56.5,2800.0,49.8907,49.8907,49.8378,49.8378,2800.0
2013-04-01 12:35:00,56.5,56.54,56.5,56.53,1700.0,49.8378,49.8731,49.8378,49.8643,1700.0
2013-04-01 12:40:00,56.53,56.57,56.53,56.53,4800.0,49.8643,49.8996,49.8643,49.8643,4800.0
2013-04-01 12:45:00,56.52,56.56,56.5,56.56,6700.0,49.8554,49.8907,49.8378,49.8907,6700.0
2013-04-01 12:50:00,56.56,56.64,56.56,56.59,3800.0,49.8907,49.9613,49.8907,49.9172,3800.0
2013-04-01 12:55:00,56.59,56.62,56.59,56.62,1600.0,49.9172,49.9437,49.9172,49.9437,1600.0
2013-04-01 13:00:00,56.63,56.64,56.62,56.62,2100.0,49.9525,49.9613,49.9437,49.9437,2100.0
2013-04-01 13:05:00,56.64,56.69,56.64,56.68,1400.0,49.9613,50.0054,49.9613,49.9966,1400.0
2013-04-01 13:10:00,56.68,56.68,56.67,56.67,3200.0,49.9966,49.9966,49.9878,49.9878,3200.0
2013-04-01 13:15:00,56.67,56.67,56.67,56.67,400.0,49.9878,49.9878,49.9878,49.9878,400.0
2013-04-01 13:20:00,56.68,56.71,56.67,56.71,4500.0,49.9966,50.023,49.9878,50.023,4500.0
2013-04-01 13:25:00,56.71,56.75,56.7,56.73,3400.0,50.023,50.0583,50.0142,50.0407,3400.0
2013-04-01 13:30:00,56.74,56.74,56.72,56.73,3200.0,50.0495,50.0495,50.0319,50.0407,3200.0
2013-04-01 13:35:00,56.73,56.73,56.71,56.71,2300.0,50.0407,50.0407,50.023,50.023,2300.0
2013-04-01 13:40:00,56.72,56.72,56.59,56.62,4000.0,50.0319,50.0319,49.9172,49.9437,4000.0
2013-04-01 13:45:00,56.59,56.64,56.58,56.64,5600.0,49.9172,49.9613,49.9084,49.9613,5600.0
2013-04-01 13:50:00,56.63,56.68,56.63,56.68,2200.0,49.9525,49.9966,49.9525,49.9966,2200.0
2013-04-01 13:55:00,56.69,56.7,56.65,56.69,3700.0,50.0054,50.0142,49.9701,50.0054,3700.0
2013-04-01 14:00:00,56.69,56.71,56.67,56.69,2100.0,50.0054,50.023,49.9878,50.0054,2100.0
2013-04-01 14:05:00,56.7,56.76,56.7,56.74,3800.0,50.0142,50.0671,50.0142,50.0495,3800.0
2013-04-01 14:10:00,56.74,56.78,56.73,56.78,2600.0,50.0495,50.0848,50.0407,50.0848,2600.0
2013-04-01 14:15:00,56.79,56.79,56.74,56.74,6400.0,50.0936,50.0936,50.0495,50.0495,6400.0
2013-04-01 14:20:00,56.75,56.78,56.75,56.76,2100.0,50.0583,50.0848,50.0583,50.0671,2100.0
2013-04-01 14:25:00,56.76,56.76,56.74,56.75,4700.0,50.0671,50.0671,50.0495,50.0583,4700.0
2013-04-01 14:30:00,56.76,56.76,56.7,56.7,2700.0,50.0671,50.0671,50.0142,50.0142,2700.0
2013-04-01 14:35:00,56.71,56.72,56.71,56.72,900.0,50.023,50.0319,50.023,50.0319,900.0
2013-04-01 14:40:00,56.71,56.72,56.67,56.68,3500.0,50.023,50.0319,49.9878,49.9966,3500.0
2013-04-01 14:45:00,56.69,56.71,56.68,56.68,2700.0,50.0054,50.023,49.9966,49.9966,2700.0
2013-04-01 14:50:00,56.7,56.72,56.68,56.71,9800.0,50.0142,50.0319,49.9966,50.023,9800.0
2013-04-01 14:55:00,56.71,56.75,56.7,56.7,10600.0,50.023,50.0583,50.0142,50.0142,10600.0
2013-04-01 15:00:00,56.68,56.71,56.65,56.71,6600.0,49.9966,50.023,49.9701,50.023,6600.0
2013-04-01 15:05:00,56.73,56.74,56.67,56.68,2700.0,50.0407,50.0495,49.9878,49.9966,2700.0
2013-04-01 15:10:00,56.68,56.69,56.64,56.64,3500.0,49.9966,50.0054,49.9613,49.9613,3500.0
2013-04-01 15:15:00,56.64,56.65,56.61,56.61,4800.0,49.9613,49.9701,49.9348,49.9348,4800.0
2013-04-01 15:20:00,56.6,56.6,56.55,56.59,3500.0,49.926,49.926,49.8819,49.9172,3500.0
2013-04-01 15:25:00,56.57,56.62,56.57,56.61,1800.0,49.8996,49.9437,49.8996,49.9348,1800.0
2013-04-01 15:30:00,56.59,56.63,56.57,56.6,9100.0,49.9172,49.9525,49.8996,49.926,9100.0
2013-04-01 15:35:00,56.62,56.64,56.58,56.61,3000.0,49.9437,49.9613,49.9084,49.9348,3000.0
2013-04-01 15:40:00,56.62,56.66,56.59,56.65,6600.0,49.9437,49.9789,49.9172,49.9701,6600.0
2013-04-01 15:45:00,56.65,56.69,56.65,56.66,5000.0,49.9701,50.0054,49.9701,49.9789,5000.0
2013-04-01 15:50:00,56.67,56.68,56.64,56.65,5600.0,49.9878,49.9966,49.9613,49.9701,5600.0
2013-04-01 15:55:00,56.66,56.77,56.66,56.74,28100.0,49.9789,50.076,49.9789,50.0495,28100.0
2013-04-02 09:30:00,56.99,56.99,56.65,56.72,28500.0,50.27,50.27,49.9701,50.0319,28500.0
2013-04-02 09:35:00,56.81,56.81,56.68,56.71,7500.0,50.1113,50.1113,49.9966,50.023,7500.0
2013-04-02 09:40:00,56.7,56.87,56.7,56.87,7300.0,50.0142,50.1642,50.0142,50.1642,7300.0
2013-04-02 09:45:00,56.87,56.95,56.86,56.95,5600.0,50.1642,50.2347,50.1554,50.2347,5600.0
2013-04-02 09:50:00,56.91,56.93,56.84,56.89,8100.0,50.1995,50.2171,50.1377,50.1818,8100.0
2013-04-02 09:55:00,56.92,56.94,56.88,56.89,4800.0,50.2083,50.2259,50.173,50.1818,4800.0
2013-04-02 10:00:00,56.9,57.04,56.89,56.97,8600.0,50.1906,50.3141,50.1818,50.2524,8600.0
2013-04-02 10:05:00,56.93,57.0,56.93,57.0,4700.0,50.2171,50.2788,50.2171,50.2788,4700.0
2013-04-02 10:10:00,56.95,56.96,56.88,56.88,5900.0,50.2347,50.2436,50.173,50.173,5900.0
2013-04-02 10:15:00,56.9,56.9,56.79,56.8,4800.0,50.1906,50.1906,50.0936,50.1024,4800.0
2013-04-02 10:20:00,56.78,56.83,56.74,56.78,12900.0,50.0848,50.1289,50.0495,50.0848,12900.0
2013-04-02 10:25:00,56.8,56.8,56.67,56.67,10600.0,50.1024,50.1024,49.9878,49.9878,10600.0
2013-04-02 10:30:00,56.64,56.66,56.59,56.61,8500.0,49.9613,49.9789,49.9172,49.9348,8500.0
2013-04-02 10:35:00,56.64,56.69,56.61,56.65,3600.0,49.9613,50.0054,49.9348,49.9701,3600.0
2013-04-02 10:40:00,56.66,56.66,56.63,56.66,4000.0,49.9789,49.9789,49.9525,49.9789,4000.0
2013-04-02 10:45:00,56.66,56.73,56.66,56.71,3200.0,49.9789,50.0407,49.9789,50.023,3200.0
2013-04-02 10:50:00,56.71,56.71,56.65,56.69,1100.0,50.023,50.023,49.9701,50.0054,1100.0
2013-04-02 10:55:00,56.71,56.71,56.66,56.67,2500.0,50.023,50.023,49.9789,49.9878,2500.0
2013-04-02 11:00:00,56.67,56.69,56.65,56.68,6000.0,49.9878,50.0054,49.9701,49.9966,6000.0
2013-04-02 11:05:00,56.67,56.71,56.66,56.68,4900.0,49.9878,50.023,49.9789,49.9966,4900.0
2013-04-02 11:10:00,56.67,56.76,56.67,56.76,6400.0,49.9878,50.0671,49.9878,50.0671,6400.0
2013-04-02 11:15:00,56.75,56.76,56.75,56.76,3500.0,50.0583,50.0671,50.0583,50.0671,3500.0
2013-04-02 11:20:00,56.75,56.85,56.74,56.84,6400.0,50.0583,50.1465,50.0495,50.1377,6400.0
2013-04-02 11:25:00,56.83,56.84,56.78,56.8,3400.0,50.1289,50.1377,50.0848,50.1024,3400.0
2013-04-02 11:30:00,56.8,56.88,56.77,56.88,6200.0,50.1024,50.173,50.076,50.173,6200.0
2013-04-02 11:35:00,56.85,56.88,56.83,56.86,2300.0,50.1465,50.173,50.1289,50.1554,2300.0
2013-04-02 11:40:00,56.86,56.86,56.84,56.86,3900.0,50.1554,50.1554,50.1377,50.1554,3900.0
2013-04-02 11:45:00,56.86,56.9,56.84,56.9,7000.0,50.1554,50.1906,50.1377,50.1906,7000.0
2013-04-02 11:50:00,56.9,56.94,56.89,56.93,5200.0,50.1906,50.2259,50.1818,50.2171,5200.0
2013-04-02 11:55:00,56.94,56.98,56.93,56.98,7200.0,50.2259,50.2612,50.2171,50.2612,7200.0
2013-04-02 12:00:00,56.98,57.02,56.98,57.01,4000.0,50.2612,50.2965,50.2612,50.2877,4000.0
2013-04-02 12:05:00,57.01,57.05,57.01,57.05,2800.0,50.2877,50.323,50.2877,50.323,2800.0
2013-04-02 12:10:00,57.04,57.05,57.03,57.04,2500.0,50.3141,50.323,50.3053,50.3141,2500.0
2013-04-02 12:15:00,57.04,57.08,57.03,57.07,5000.0,50.3141,50.3494,50.3053,50.3406,5000.0
2013-04-02 12:20:00,57.07,57.09,57.07,57.08,1600.0,50.3406,50.3582,50.3406,50.3494,1600.0
2013-04-02 12:25:00,57.08,57.13,57.08,57.11,4800.0,50.3494,50.3935,50.3494,50.3759,4800.0
2013-04-02 12:30:00,57.08,57.11,57.08,57.11,5300.0,50.3494,50.3759,50.3494,50.3759,5300.0
2013-04-02 12:35:00,57.11,57.11,57.08,57.11,3100.0,50.3759,50.3759,50.3494,50.3759,3100.0
2013-04-02 12:40:00,57.1,57.1,57.06,57.07,4200.0,50.3671,50.3671,50.3318,50.3406,4200.0
2013-04-02 12:45:00,57.07,57.12,57.06,57.12,8300.0,50.3406,50.3847,50.3318,50.3847,8300.0
2013-04-02 12:50:00,57.12,57.18,57.12,57.16,4600.0,50.3847,50.4376,50.3847,50.42,4600.0
2013-04-02 12:55:00,57.16,57.16,57.15,57.16,500.0,50.42,50.42,50.4112,50.42,500.0
2013-04-02 13:00:00,57.15,57.15,57.14,57.14,200.0,50.4112,50.4112,50.4023,50.4023,200.0
2013-04-02 13:05:00,57.14,57.17,57.14,57.16,3900.0,50.4023,50.4288,50.4023,50.42,3900.0
2013-04-02 13:10:00,57.15,57.19,57.15,57.19,6500.0,50.4112,50.4464,50.4112,50.4464,6500.0
2013-04-02 13:15:00,57.2,57.24,57.2,57.21,4000.0,50.4553,50.4905,50.4553,50.4641,4000.0
2013-04-02 13:20:00,57.2,57.2,57.16,57.19,1900.0,50.4553,50.4553,50.42,50.4464,1900.0
2013-04-02 13:25:00,57.16,57.18,57.16,57.18,6800.0,50.42,50.4376,50.42,50.4376,6800.0
2013-04-02 13:30:00,57.16,57.23,57.15,57.22,7300.0,50.42,50.4817,50.4112,50.4729,7300.0
2013-04-02 13:35:00,57.22,57.22,57.21,57.21,1700.0,50.4729,50.4729,50.4641,50.4641,1700.0
2013-04-02 13:40:00,57.22,57.22,57.22,57.22,1200.0,50.4729,50.4729,50.4729,50.4729,1200.0
2013-04-02 13:45:00,57.22,57.22,57.19,57.21,6400.0,50.4729,50.4729,50.4464,50.4641,6400.0
2013-04-02 13:50:00,57.2,57.21,57.2,57.21,1800.0,50.4553,50.4641,50.4553,50.4641,1800.0
2013-04-02 13:55:00,57.2,57.2,57.15,57.16,6000.0,50.4553,50.4553,50.4112,50.42,6000.0
2013-04-02 14:00:00,57.12,57.17,57.12,57.15,11200.0,50.3847,50.4288,50.3847,50.4112,11200.0
2013-04-02 14:05:00,57.16,57.18,57.15,57.18,7500.0,50.42,50.4376,50.4112,50.4376,7500.0
2013-04-02 14:10:00,57.18,57.18,57.16,57.18,4300.0,50.4376,50.4376,50.42,50.4376,4300.0
2013-04-02 14:15:00,57.17,57.17,57.12,57.13,9900.0,50.4288,50.4288,50.3847,50.3935,9900.0
2013-04-02 14:20:00,57.14,57.18,57.14,57.17,3300.0,50.4023,50.4376,50.4023,50.4288,3300.0
2013-04-02 14:25:00,57.17,57.17,57.11,57.13,6600.0,50.4288,50.4288,50.3759,50.3935,6600.0
2013-04-02 14:30:00,57.13,57.13,57.07,57.11,14000.0,50.3935,50.3935,50.3406,50.3759,14000.0
2013-04-02 14:35:00,57.11,57.15,57.06,57.14,9400.0,50.3759,50.4112,50.3318,50.4023,9400.0
2013-04-02 14:40:00,57.14,57.14,57.11,57.14,5100.0,50.4023,50.4023,50.3759,50.4023,5100.0
2013-04-02 14:45:00,57.12,57.15,57.11,57.14,5300.0,50.3847,50.4112,50.3759,50.4023,5300.0
2013-04-02 14:50:00,57.14,57.16,57.09,57.12,11800.0,50.4023,50.42,50.3582,50.3847,11800.0
2013-04-02 14:55:00,57.12,57.22,57.12,57.22,10600.0,50.3847,50.4729,50.3847,50.4729,10600.0
2013-04-02 15:00:00,57.2,57.26,57.15,57.25,17200.0,50.4553,50.5082,50.4112,50.4994,17200.0
2013-04-02 15:05:00,57.26,57.33,57.23,57.31,12400.0,50.5082,50.5699,50.4817,50.5523,12400.0
2013-04-02 15:10:00,57.3,57.33,57.24,57.3,13200.0,50.5435,50.5699,50.4905,50.5435,13200.0
2013-04-02 15:15:00,57.3,57.32,57.28,57.3,3700.0,50.5435,50.5611,50.5258,50.5435,3700.0
2013-04-02 15:20:00,57.3,57.35,57.28,57.34,20800.0,50.5435,50.5876,50.5258,50.5788,20800.0
2013-04-02 15:25:00,57.35,57.41,57.33,57.4,14500.0,50.5876,50.6405,50.5699,50.6317,14500.0
2013-04-02 15:30:00,57.41,57.41,57.29,57.31,21200.0,50.6405,50.6405,50.5347,50.5523,21200.0
2013-04-02 15:35:00,57.3,57.36,57.29,57.35,26200.0,50.5435,50.5964,50.5347,50.5876,26200.0
2013-04-02 15:40:00,57.34,57.36,57.23,57.23,24400.0,50.5788,50.5964,50.4817,50.4817,24400.0
2013-04-02 15:45:00,57.24,57.24,57.2,57.22,23700.0,50.4905,50.4905,50.4553,50.4729,23700.0
2013-04-02 15:50:00,57.21,57.33,57.21,57.31,31900.0,50.4641,50.5699,50.4641,50.5523,31900.0
2013-04-02 15:55:00,57.3,57.41,57.29,57.36,38600.0,50.5435,50.6405,50.5347,50.5964,38600.0
2013-04-03 09:30:00,57.27,57.33,57.17,57.32,6700.0,50.517,50.5699,50.4288,50.5611,6700.0
2013-04-03 09:35:00,57.34,57.39,57.31,57.36,1400.0,50.5788,50.6229,50.5523,50.5964,1400.0
2013-04-03 09:40:00,57.37,57.37,57.16,57.16,5500.0,50.6052,50.6052,50.42,50.42,5500.0
2013-04-03 09:45:00,57.15,57.18,57.1,57.1,4000.0,50.4112,50.4376,50.3671,50.3671,4000.0
2013-04-03 09:50:00,57.1,57.1,57.03,57.09,4100.0,50.3671,50.3671,50.3053,50.3582,4100.0
2013-04-03 09:55:00,57.06,57.17,57.03,57.05,6000.0,50.3318,50.4288,50.3053,50.323,6000.0
2013-04-03 10:00:00,57.06,57.09,56.87,56.87,3400.0,50.3318,50.3582,50.1642,50.1642,3400.0
2013-04-03 10:05:00,56.87,56.89,56.79,56.84,8700.0,50.1642,50.1818,50.0936,50.1377,8700.0
2013-04-03 10:10:00,56.84,56.84,56.74,56.75,3800.0,50.1377,50.1377,50.0495,50.0583,3800.0
2013-04-03 10:15:00,56.75,56.91,56.74,56.9,7800.0,50.0583,50.1995,50.0495,50.1906,7800.0
2013-04-03 10:20:00,56.9,56.94,56.86,56.88,5400.0,50.1906,50.2259,50.1554,50.173,5400.0
2013-04-03 10:25:00,56.87,56.93,56.82,56.82,4500.0,50.1642,50.2171,50.1201,50.1201,4500.0
2013-04-03 10:30:00,56.83,56.88,56.78,56.86,4300.0,50.1289,50.173,50.0848,50.1554,4300.0
2013-04-03 10:35:00,56.86,56.92,56.83,56.91,10900.0,50.1554,50.2083,50.1289,50.1995,10900.0
2013-04-03 10:40:00,56.91,56.93,56.87,56.88,7700.0,50.1995,50.2171,50.1642,50.173,7700.0
2013-04-03 10:45:00,56.84,56.89,56.79,56.85,37600.0,50.1377,50.1818,50.0936,50.1465,37600.0
2013-04-03 10:50:00,56.84,56.84,56.78,56.78,6000.0,50.1377,50.1377,50.0848,50.0848,6000.0
2013-04-03 10:55:00,56.8,56.88,56.8,56.8,7900.0,50.1024,50.173,50.1024,50.1024,7900.0
2013-04-03 11:00:00,56.76,56.79,56.66,56.7,6900.0,50.0671,50.0936,49.9789,50.0142,6900.0
2013-04-03 11:05:00,56.65,56.65,56.55,56.56,3000.0,49.9701,49.9701,49.8819,49.8907,3000.0
2013-04-03 11:10:00,56.55,56.59,56.55,56.59,6300.0,49.8819,49.9172,49.8819,49.9172,6300.0
2013-04-03 11:15:00,56.59,56.59,56.54,56.56,1600.0,49.9172,49.9172,49.8731,49.8907,1600.0
2013-04-03 11:20:00,56.52,56.56,56.52,56.56,6600.0,49.8554,49.8907,49.8554,49.8907,6600.0
2013-04-03 11:25:00,56.56,56.67,56.54,56.57,10100.0,49.8907,49.9878,49.8731,49.8996,10100.0
2013-04-03 11:30:00,56.54,56.57,56.46,56.46,5900.0,49.8731,49.8996,49.8025,49.8025,5900.0
2013-04-03 11:35:00,56.47,56.47,56.43,56.44,6200.0,49.8113,49.8113,49.7761,49.7849,6200.0
2013-04-03 11:40:00,56.43,56.48,56.4,56.44,6100.0,49.7761,49.8202,49.7496,49.7849,6100.0
2013-04-03 11:45:00,56.43,56.61,56.42,56.58,6100.0,49.7761,49.9348,49.7672,49.9084,6100.0
2013-04-03 11:50:00,56.57,56.58,56.54,56.57,3800.0,49.8996,49.9084,49.8731,49.8996,3800.0
2013-04-03 11:55:00,56.55,56.59,56.55,56.56,2300.0,49.8819,49.9172,49.8819,49.8907,2300.0
2013-04-03 12:00:00,56.54,56.64,56.52,56.57,6300.0,49.8731,49.9613,49.8554,49.8996,6300.0
2013-04-03 12:05:00,56.57,56.57,56.52,56.52,5000.0,49.8996,49.8996,49.8554,49.8554,5000.0
2013-04-03 12:10:00,56.53,56.6,56.49,56.58,25900.0,49.8643,49.926,49.829,49.9084,25900.0
2013-04-03 12:15:00,56.57,56.57,56.54,56.54,3200.0,49.8996,49.8996,49.8731,49.8731,3200.0
2013-04-03 12:20:00,56.53,56.53,56.5,56.5,1200.0,49.8643,49.8643,49.8378,49.8378,1200.0
2013-04-03 12:25:00,56.49,56.51,56.48,56.49,5500.0,49.829,49.8466,49.8202,49.829,5500.0
2013-04-03 12:30:00,56.47,56.52,56.47,56.51,2100.0,49.8113,49.8554,49.8113,49.8466,2100.0
2013-04-03 12:35:00,56.52,56.53,56.52,56.53,2100.0,49.8554,49.8643,49.8554,49.8643,2100.0
2013-04-03 12:40:00,56.53,56.53,56.48,56.5,5000.0,49.8643,49.8643,49.8202,49.8378,5000.0
2013-04-03 12:45:00,56.49,56.58,56.48,56.57,5100.0,49.829,49.9084,49.8202,49.8996,5100.0
2013-04-03 12:50:00,56.57,56.63,56.57,56.63,5800.0,49.8996,49.9525,49.8996,49.9525,5800.0
2013-04-03 12:55:00,56.64,56.65,56.62,56.62,2900.0,49.9613,49.9701,49.9437,49.9437,2900.0
2013-04-03 13:00:00,56.65,56.65,56.59,56.6,8000.0,49.9701,49.9701,49.9172,49.926,8000.0
2013-04-03 13:05:00,56.6,56.6,56.57,56.57,2700.0,49.926,49.926,49.8996,49.8996,2700.0
2013-04-03 13:10:00,56.58,56.63,56.56,56.56,18600.0,49.9084,49.9525,49.8907,49.8907,18600.0
2013-04-03 13:15:00,56.53,56.59,56.51,56.59,4400.0,49.8643,49.9172,49.8466,49.9172,4400.0
2013-04-03 13:20:00,56.57,56.57,56.48,56.54,5400.0,49.8996,49.8996,49.8202,49.8731,5400.0
2013-04-03 13:25:00,56.53,56.54,56.51,56.51,1100.0,49.8643,49.8731,49.8466,49.8466,1100.0
2013-04-03 13:30:00,56.5,56.51,56.42,56.43,5500.0,49.8378,49.8466,49.7672,49.7761,5500.0
2013-04-03 13:35:00,56.44,56.44,56.35,56.37,3800.0,49.7849,49.7849,49.7055,49.7231,3800.0
2013-04-03 13:40:00,56.38,56.39,56.34,56.38,5100.0,49.732,49.7408,49.6967,49.732,5100.0
2013-04-03 13:45:00,56.36,56.36,56.3,56.3,7300.0,49.7143,49.7143,49.6614,49.6614,7300.0
2013-04-03 13:50:00,56.29,56.3,56.24,56.28,8100.0,49.6526,49.6614,49.6085,49.6437,8100.0
2013-04-03 13:55:00,56.3,56.31,56.24,56.25,5300.0,49.6614,49.6702,49.6085,49.6173,5300.0
2013-04-03 14:00:00,56.24,56.28,56.22,56.25,7500.0,49.6085,49.6437,49.5908,49.6173,7500.0
2013-04-03 14:05:00,56.27,56.32,56.23,56.32,8700.0,49.6349,49.679,49.5996,49.679,8700.0
2013-04-03 14:10:00,56.31,56.38,56.31,56.35,8000.0,49.6702,49.732,49.6702,49.7055,8000.0
2013-04-03 14:15:00,56.36,56.36,56.31,56.31,5400.0,49.7143,49.7143,49.6702,49.6702,5400.0
2013-04-03 14:20:00,56.31,56.32,56.3,56.3,8500.0,49.6702,49.679,49.6614,49.6614,8500.0
2013-04-03 14:25:00,56.3,56.33,56.3,56.31,7600.0,49.6614,49.6878,49.6614,49.6702,7600.0
2013-04-03 14:30:00,56.31,56.42,56.3,56.42,9800.0,49.6702,49.7672,49.6614,49.7672,9800.0
2013-04-03 14:35:00,56.4,56.43,56.4,56.4,4900.0,49.7496,49.7761,49.7496,49.7496,4900.0
2013-04-03 14:40:00,56.41,56.48,56.4,56.44,7600.0,49.7584,49.8202,49.7496,49.7849,7600.0
2013-04-03 14:45:00,56.43,56.53,56.39,56.5,5200.0,49.7761,49.8643,49.7408,49.8378,5200.0
2013-04-03 14:50:00,56.51,56.55,56.51,56.53,4800.0,49.8466,49.8819,49.8466,49.8643,4800.0
2013-04-03 14:55:00,56.53,56.53,56.46,56.47,10000.0,49.8643,49.8643,49.8025,49.8113,10000.0
2013-04-03 15:00:00,56.47,56.48,56.42,56.48,4500.0,49.8113,49.8202,49.7672,49.8202,4500.0
2013-04-03 15:05:00,56.46,56.52,56.44,56.5,7200.0,49.8025,49.8554,49.7849,49.8378,7200.0
2013-04-03 15:10:00,56.51,56.52,56.49,56.51,5400.0,49.8466,49.8554,49.829,49.8466,5400.0
2013-04-03 15:15:00,56.51,56.51,56.42,56.43,6800.0,49.8466,49.8466,49.7672,49.7761,6800.0
2013-04-03 15:20:00,56.42,56.42,56.38,56.38,10200.0,49.7672,49.7672,49.732,49.732,10200.0
2013-04-03 15:25:00,56.39,56.42,56.37,56.42,8100.0,49.7408,49.7672,49.7231,49.7672,8100.0
2013-04-03 15:30:00,56.39,56.39,56.28,56.32,21100.0,49.7408,49.7408,49.6437,49.679,21100.0
2013-04-03 15:35:00,56.32,56.32,56.23,56.26,5400.0,49.679,49.679,49.5996,49.6261,5400.0
2013-04-03 15:40:00,56.27,56.38,56.24,56.37,20200.0,49.6349,49.732,49.6085,49.7231,20200.0
2013-04-03 15:45:00,56.34,56.36,56.28,56.32,38600.0,49.6967,49.7143,49.6437,49.679,38600.0
2013-04-03 15:50:00,56.32,56.34,56.25,56.26,32500.0,49.679,49.6967,49.6173,49.6261,32500.0
2013-04-03 15:55:00,56.25,56.29,56.18,56.22,60500.0,49.6173,49.6526,49.5555,49.5908,60500.0
2013-04-04 09:30:00,56.35,56.39,56.21,56.37,10200.0,49.7055,49.7408,49.582,49.7231,10200.0
2013-04-04 09:35:00,56.37,56.41,56.28,56.3,4600.0,49.7231,49.7584,49.6437,49.6614,4600.0
2013-04-04 09:40:00,56.29,56.45,56.29,56.3,4900.0,49.6526,49.7937,49.6526,49.6614,4900.0
2013-04-04 09:45:00,56.36,56.43,56.35,56.41,3700.0,49.7143,49.7761,49.7055,49.7584,3700.0
2013-04-04 09:50:00,56.38,56.5,56.38,56.48,2800.0,49.732,49.8378,49.732,49.8202,2800.0
2013-04-04 09:55:00,56.5,56.54,56.5,56.52,5600.0,49.8378,49.8731,49.8378,49.8554,5600.0
2013-04-04 10:00:00,56.49,56.62,56.49,56.58,4400.0,49.829,49.9437,49.829,49.9084,4400.0
2013-04-04 10:05:00,56.54,56.57,56.5,56.57,1600.0,49.8731,49.8996,49.8378,49.8996,1600.0
2013-04-04 10:10:00,56.54,56.54,56.41,56.46,3200.0,49.8731,49.8731,49.7584,49.8025,3200.0
2013-04-04 10:15:00,56.44,56.44,56.39,56.43,3200.0,49.7849,49.7849,49.7408,49.7761,3200.0
2013-04-04 10:20:00,56.46,56.46,56.42,56.42,900.0,49.8025,49.8025,49.7672,49.7672,900.0
2013-04-04 10:25:00,56.42,56.42,56.32,56.32,2800.0,49.7672,49.7672,49.679,49.679,2800.0
2013-04-04 10:30:00,56.4,56.48,56.38,56.38,5100.0,49.7496,49.8202,49.732,49.732,5100.0
2013-04-04 10:35:00,56.42,56.45,56.4,56.43,1600.0,49.7672,49.7937,49.7496,49.7761,1600.0
2013-04-04 10:40:00,56.44,56.52,56.44,56.49,4600.0,49.7849,49.8554,49.7849,49.829,4600.0
2013-04-04 10:45:00,56.5,56.55,56.5,56.53,3300.0,49.8378,49.8819,49.8378,49.8643,3300.0
2013-04-04 10:50:00,56.5,56.56,56.5,56.55,4700.0,49.8378,49.8907,49.8378,49.8819,4700.0
2013-04-04 10:55:00,56.55,56.55,56.41,56.42,4500.0,49.8819,49.8819,49.7584,49.7672,4500.0
2013-04-04 11:00:00,56.42,56.45,56.32,56.35,10000.0,49.7672,49.7937,49.679,49.7055,10000.0
2013-04-04 11:05:00,56.35,56.38,56.26,56.28,10000.0,49.7055,49.732,49.6261,49.6437,10000.0
2013-04-04 11:10:00,56.28,56.38,56.28,56.36,7700.0,49.6437,49.732,49.6437,49.7143,7700.0
2013-04-04 11:15:00,56.36,56.36,56.27,56.29,8300.0,49.7143,49.7143,49.6349,49.6526,8300.0
2013-04-04 11:20:00,56.31,56.34,56.23,56.24,9400.0,49.6702,49.6967,49.5996,49.6085,9400.0
2013-04-04 11:25:00,56.22,56.22,56.07,56.11,12000.0,49.5908,49.5908,49.4585,49.4938,12000.0
2013-04-04 11:30:00,56.1,56.19,56.0,56.19,9000.0,49.485,49.5644,49.3968,49.5644,9000.0
2013-04-04 11:35:00,56.21,56.21,56.17,56.18,3200.0,49.582,49.582,49.5467,49.5555,3200.0
2013-04-04 11:40:00,56.19,56.29,56.17,56.27,1800.0,49.5644,49.6526,49.5467,49.6349,1800.0
2013-04-04 11:45:00,56.3,56.3,56.25,56.3,2900.0,49.6614,49.6614,49.6173,49.6614,2900.0
2013-04-04 11:50:00,56.32,56.35,56.31,56.34,2100.0,49.679,49.7055,49.6702,49.6967,2100.0
2013-04-04 11:55:00,56.36,56.38,56.34,56.38,500.0,49.7143,49.732,49.6967,49.732,500.0
2013-04-04 12:00:00,56.36,56.42,56.33,56.36,4500.0,49.7143,49.7672,49.6878,49.7143,4500.0
2013-04-04 12:05:00,56.36,56.36,56.29,56.32,10100.0,49.7143,49.7143,49.6526,49.679,10100.0
2013-04-04 12:10:00,56.32,56.38,56.26,56.38,25500.0,49.679,49.732,49.6261,49.732,25500.0
2013-04-04 12:15:00,56.36,56.43,56.36,56.43,400.0,49.7143,49.7761,49.7143,49.7761,400.0
2013-04-04 12:20:00,56.41,56.42,56.38,56.41,2500.0,49.7584,49.7672,49.732,49.7584,2500.0
2013-04-04 12:25:00,56.4,56.41,56.35,56.4,2500.0,49.7496,49.7584,49.7055,49.7496,2500.0
2013-04-04 12:30:00,56.38,56.4,56.38,56.4,900.0,49.732,49.7496,49.732,49.7496,900.0
2013-04-04 12:35:00,56.44,56.45,56.39,56.42,2400.0,49.7849,49.7937,49.7408,49.7672,2400.0
2013-04-04 12:40:00,56.41,56.42,56.39,56.42,2800.0,49.7584,49.7672,49.7408,49.7672,2800.0
2013-04-04 12:45:00,56.41,56.45,56.41,56.45,1300.0,49.7584,49.7937,49.7584,49.7937,1300.0
2013-04-04 12:50:00,56.44,56.46,56.44,56.45,1100.0,49.7849,49.8025,49.7849,49.7937,1100.0
2013-04-04 12:55:00,56.44,56.44,56.41,56.44,4700.0,49.7849,49.7849,49.7584,49.7849,4700.0
2013-04-04 13:00:00,56.42,56.42,56.38,56.39,3700.0,49.7672,49.7672,49.732,49.7408,3700.0
2013-04-04 13:05:00,56.41,56.44,56.4,56.43,5100.0,49.7584,49.7849,49.7496,49.7761,5100.0
2013-04-04 13:10:00,56.43,56.43,56.41,56.41,3900.0,49.7761,49.7761,49.7584,49.7584,3900.0
2013-04-04 13:15:00,56.4,56.43,56.38,56.43,1800.0,49.7496,49.7761,49.732,49.7761,1800.0
2013-04-04 13:20:00,56.47,56.47,56.47,56.47,200.0,49.8113,49.8113,49.8113,49.8113,200.0
2013-04-04 13:25:00,56.44,56.52,56.44,56.52,7600.0,49.7849,49.8554,49.7849,49.8554,7600.0
2013-04-04 13:30:00,56.51,56.52,56.46,56.46,5700.0,49.8466,49.8554,49.8025,49.8025,5700.0
2013-04-04 13:35:00,56.48,56.51,56.48,56.48,69100.0,49.8202,49.8466,49.8202,49.8202,69100.0
2013-04-04 13:40:00,56.49,56.53,56.48,56.49,20900.0,49.829,49.8643,49.8202,49.829,20900.0
2013-04-04 13:45:00,56.51,56.52,56.48,56.52,7600.0,49.8466,49.8554,49.8202,49.8554,7600.0
2013-04-04 13:50:00,56.53,56.53,56.5,56.51,2700.0,49.8643,49.8643,49.8378,49.8466,2700.0
2013-04-04 13:55:00,56.51,56.51,56.5,56.51,1400.0,49.8466,49.8466,49.8378,49.8466,1400.0
2013-04-04 14:00:00,56.5,56.51,56.48,56.48,2600.0,49.8378,49.8466,49.8202,49.8202,2600.0
2013-04-04 14:05:00,56.48,56.51,56.48,56.49,3600.0,49.8202,49.8466,49.8202,49.829,3600.0
2013-04-04 14:10:00,56.49,56.51,56.48,56.5,1800.0,49.829,49.8466,49.8202,49.8378,1800.0
2013-04-04 14:15:00,56.5,56.55,56.5,56.54,2000.0,49.8378,49.8819,49.8378,49.8731,2000.0
2013-04-04 14:20:00,56.54,56.58,56.53,56.57,5200.0,49.8731,49.9084,49.8643,49.8996,5200.0
2013-04-04 14:25:00,56.56,56.58,56.56,56.56,1500.0,49.8907,49.9084,49.8907,49.8907,1500.0
2013-04-04 14:30:00,56.57,56.58,56.56,56.58,3000.0,49.8996,49.9084,49.8907,49.9084,3000.0
2013-04-04 14:35:00,56.58,56.61,56.58,56.61,6300.0,49.9084,49.9348,49.9084,49.9348,6300.0
2013-04-04 14:40:00,56.6,56.61,56.6,56.6,1800.0,49.926,49.9348,49.926,49.926,1800.0
2013-04-04 14:45:00,56.61,56.63,56.61,56.63,4800.0,49.9348,49.9525,49.9348,49.9525,4800.0
2013-04-04 14:50:00,56.63,56.63,56.6,56.6,7100.0,49.9525,49.9525,49.926,49.926,7100.0
2013-04-04 14:55:00,56.6,56.6,56.57,56.57,1800.0,49.926,49.926,49.8996,49.8996,1800.0
2013-04-04 15:00:00,56.57,56.61,56.57,56.61,5000.0,49.8996,49.9348,49.8996,49.9348,5000.0
2013-04-04 15:05:00,56.61,56.64,56.59,56.59,4400.0,49.9348,49.9613,49.9172,49.9172,4400.0
2013-04-04 15:10:00,56.58,56.61,56.57,56.59,6200.0,49.9084,49.9348,49.8996,49.9172,6200.0
2013-04-04 15:15:00,56.59,56.59,56.53,56.53,53500.0,49.9172,49.9172,49.8643,49.8643,53500.0
2013-04-04 15:20:00,56.54,56.61,56.53,56.59,5400.0,49.8731,49.9348,49.8643,49.9172,5400.0
2013-04-04 15:25:00,56.58,56.6,56.57,56.59,3500.0,49.9084,49.926,49.8996,49.9172,3500.0
2013-04-04 15:30:00,56.59,56.64,56.58,56.63,19200.0,49.9172,49.9613,49.9084,49.9525,19200.0
2013-04-04 15:35:00,56.64,56.67,56.59,56.59,13900.0,49.9613,49.9878,49.9172,49.9172,13900.0
2013-04-04 15:40:00,56.6,56.64,56.59,56.63,7200.0,49.926,49.9613,49.9172,49.9525,7200.0
2013-04-04 15:45:00,56.63,56.67,56.61,56.61,8600.0,49.9525,49.9878,49.9348,49.9348,8600.0
2013-04-04 15:50:00,56.62,56.69,56.62,56.69,13200.0,49.9437,50.0054,49.9437,50.0054,13200.0
2013-04-04 15:55:00,56.68,56.71,56.66,56.68,34700.0,49.9966,50.023,49.9789,49.9966,34700.0
2013-04-05 09:30:00,56.04,56.04,55.87,56.02,7500.0,49.432,49.432,49.2821,49.4144,7500.0
2013-04-05 09:35:00,55.98,56.06,55.9,56.0,16600.0,49.3791,49.4497,49.3086,49.3968,16600.0
2013-04-05 09:40:00,55.98,56.16,55.96,56.11,10800.0,49.3791,49.5379,49.3615,49.4938,10800.0
2013-04-05 09:45:00,56.14,56.14,56.0,56.08,2600.0,49.5203,49.5203,49.3968,49.4673,2600.0
2013-04-05 09:50:00,56.02,56.07,55.94,56.02,9000.0,49.4144,49.4585,49.3438,49.4144,9000.0
2013-04-05 09:55:00,56.02,56.11,55.98,56.07,35800.0,49.4144,49.4938,49.3791,49.4585,35800.0
2013-04-05 10:00:00,56.03,56.07,55.99,56.07,9900.0,49.4232,49.4585,49.3879,49.4585,9900.0
2013-04-05 10:05:00,56.04,56.06,55.97,56.06,4000.0,49.432,49.4497,49.3703,49.4497,4000.0
2013-04-05 10:10:00,56.1,56.12,56.01,56.06,5800.0,49.485,49.5026,49.4056,49.4497,5800.0
2013-04-05 10:15:00,56.03,56.05,55.99,56.0,3100.0,49.4232,49.4409,49.3879,49.3968,3100.0
2013-04-05 10:20:00,56.0,56.11,55.98,56.06,5900.0,49.3968,49.4938,49.3791,49.4497,5900.0
2013-04-05 10:25:00,56.05,56.11,56.02,56.02,3200.0,49.4409,49.4938,49.4144,49.4144,3200.0
2013-04-05 10:30:00,56.02,56.11,56.01,56.04,4900.0,49.4144,49.4938,49.4056,49.432,4900.0
2013-04-05 10:35:00,56.04,56.06,56.0,56.06,2100.0,49.432,49.4497,49.3968,49.4497,2100.0
2013-04-05 10:40:00,56.04,56.05,56.02,56.02,2200.0,49.432,49.4409,49.4144,49.4144,2200.0
2013-04-05 10:45:00,56.04,56.05,56.0,56.04,3600.0,49.432,49.4409,49.3968,49.432,3600.0
2013-04-05 10:50:00,56.06,56.13,56.05,56.11,3600.0,49.4497,49.5114,49.4409,49.4938,3600.0
2013-04-05 10:55:00,56.13,56.13,56.09,56.11,2300.0,49.5114,49.5114,49.4761,49.4938,2300.0
2013-04-05 11:00:00,56.1,56.11,56.07,56.1,2500.0,49.485,49.4938,49.4585,49.485,2500.0
2013-04-05 11:05:00,56.08,56.08,56.02,56.05,4400.0,49.4673,49.4673,49.4144,49.4409,4400.0
2013-04-05 11:10:00,56.04,56.17,56.04,56.13,9600.0,49.432,49.5467,49.432,49.5114,9600.0
2013-04-05 11:15:00,56.1,56.13,56.0,56.0,4500.0,49.485,49.5114,49.3968,49.3968,4500.0
2013-04-05 11:20:00,56.0,56.1,56.0,56.09,4600.0,49.3968,49.485,49.3968,49.4761,4600.0
2013-04-05 11:25:00,56.11,56.11,56.06,56.07,3200.0,49.4938,49.4938,49.4497,49.4585,3200.0
2013-04-05 11:30:00,56.08,56.09,56.05,56.07,2700.0,49.4673,49.4761,49.4409,49.4585,2700.0
2013-04-05 11:35:00,56.07,56.07,56.04,56.04,1800.0,49.4585,49.4585,49.432,49.432,1800.0
2013-04-05 11:40:00,56.06,56.1,56.06,56.1,1900.0,49.4497,49.485,49.4497,49.485,1900.0
2013-04-05 11:45:00,56.11,56.15,56.11,56.13,3600.0,49.4938,49.5291,49.4938,49.5114,3600.0
2013-04-05 11:50:00,56.11,56.15,56.09,56.15,2600.0,49.4938,49.5291,49.4761,49.5291,2600.0
2013-04-05 11:55:00,56.15,56.16,56.07,56.15,5200.0,49.5291,49.5379,49.4585,49.5291,5200.0
2013-04-05 12:00:00,56.14,56.14,56.06,56.06,5100.0,49.5203,49.5203,49.4497,49.4497,5100.0
2013-04-05 12:05:00,56.06,56.16,56.06,56.16,2600.0,49.4497,49.5379,49.4497,49.5379,2600.0
2013-04-05 12:10:00,56.15,56.15,56.12,56.12,1400.0,49.5291,49.5291,49.5026,49.5026,1400.0
2013-04-05 12:15:00,56.14,56.18,56.13,56.18,6400.0,49.5203,49.5555,49.5114,49.5555,6400.0
2013-04-05 12:20:00,56.18,56.18,56.08,56.09,2600.0,49.5555,49.5555,49.4673,49.4761,2600.0
2013-04-05 12:25:00,56.07,56.13,56.06,56.12,3700.0,49.4585,49.5114,49.4497,49.5026,3700.0
2013-04-05 12:30:00,56.12,56.16,56.12,56.15,3200.0,49.5026,49.5379,49.5026,49.5291,3200.0
2013-04-05 12:35:00,56.15,56.16,56.14,56.15,4000.0,49.5291,49.5379,49.5203,49.5291,4000.0
2013-04-05 12:40:00,56.15,56.15,56.12,56.12,2500.0,49.5291,49.5291,49.5026,49.5026,2500.0
2013-04-05 12:45:00,56.14,56.14,56.1,56.13,600.0,49.5203,49.5203,49.485,49.5114,600.0
2013-04-05 12:50:00,56.11,56.14,56.08,56.13,2700.0,49.4938,49.5203,49.4673,49.5114,2700.0
2013-04-05 12:55:00,56.1,56.11,56.06,56.11,3300.0,49.485,49.4938,49.4497,49.4938,3300.0
2013-04-05 13:00:00,56.1,56.1,56.09,56.1,400.0,49.485,49.485,49.4761,49.485,400.0
2013-04-05 13:05:00,56.14,56.14,56.09,56.1,1900.0,49.5203,49.5203,49.4761,49.485,1900.0
2013-04-05 13:10:00,56.09,56.13,56.09,56.13,2300.0,49.4761,49.5114,49.4761,49.5114,2300.0
2013-04-05 13:15:00,56.13,56.14,56.11,56.14,2200.0,49.5114,49.5203,49.4938,49.5203,2200.0
2013-04-05 13:20:00,56.14,56.18,56.13,56.18,9200.0,49.5203,49.5555,49.5114,49.5555,9200.0
2013-04-05 13:25:00,56.16,56.18,56.13,56.18,5700.0,49.5379,49.5555,49.5114,49.5555,5700.0
2013-04-05 13:30:00,56.19,56.19,56.13,56.14,7300.0,49.5644,49.5644,49.5114,49.5203,7300.0
2013-04-05 13:35:00,56.12,56.14,56.1,56.11,4000.0,49.5026,49.5203,49.485,49.4938,4000.0
2013-04-05 13:40:00,56.13,56.14,56.1,56.14,2400.0,49.5114,49.5203,49.485,49.5203,2400.0
2013-04-05 13:45:00,56.14,56.2,56.12,56.19,5100.0,49.5203,49.5732,49.5026,49.5644,5100.0
2013-04-05 13:50:00,56.17,56.18,56.15,56.15,4500.0,49.5467,49.5555,49.5291,49.5291,4500.0
2013-04-05 13:55:00,56.15,56.18,56.15,56.15,7300.0,49.5291,49.5555,49.5291,49.5291,7300.0
2013-04-05 14:00:00,56.16,56.19,56.15,56.15,3200.0,49.5379,49.5644,49.5291,49.5291,3200.0
2013-04-05 14:05:00,56.15,56.18,56.15,56.15,3800.0,49.5291,49.5555,49.5291,49.5291,3800.0
2013-04-05 14:10:00,56.15,56.15,56.12,56.15,4200.0,49.5291,49.5291,49.5026,49.5291,4200.0
2013-04-05 14:15:00,56.16,56.18,56.13,56.13,8100.0,49.5379,49.5555,49.5114,49.5114,8100.0
2013-04-05 14:20:00,56.15,56.2,56.15,56.19,3300.0,49.5291,49.5732,49.5291,49.5644,3300.0
2013-04-05 14:25:00,56.19,56.21,56.18,56.19,2200.0,49.5644,49.582,49.5555,49.5644,2200.0
2013-04-05 14:30:00,56.18,56.2,56.17,56.2,3400.0,49.5555,49.5732,49.5467,49.5732,3400.0
2013-04-05 14:35:00,56.18,56.19,56.15,56.15,2900.0,49.5555,49.5644,49.5291,49.5291,2900.0
2013-04-05 14:40:00,56.14,56.19,56.14,56.18,2700.0,49.5203,49.5644,49.5203,49.5555,2700.0
2013-04-05 14:45:00,56.18,56.22,56.18,56.2,11700.0,49.5555,49.5908,49.5555,49.5732,11700.0
2013-04-05 14:50:00,56.21,56.21,56.2,56.21,1900.0,49.582,49.582,49.5732,49.582,1900.0
2013-04-05 14:55:00,56.21,56.21,56.19,56.2,2300.0,49.582,49.582,49.5644,49.5732,2300.0
2013-04-05 15:00:00,56.2,56.22,56.18,56.2,8900.0,49.5732,49.5908,49.5555,49.5732,8900.0
2013-04-05 15:05:00,56.21,56.22,56.19,56.22,5300.0,49.582,49.5908,49.5644,49.5908,5300.0
2013-04-05 15:10:00,56.21,56.23,56.19,56.21,4500.0,49.582,49.5996,49.5644,49.582,4500.0
2013-04-05 15:15:00,56.2,56.25,56.2,56.2,6500.0,49.5732,49.6173,49.5732,49.5732,6500.0
2013-04-05 15:20:00,56.2,56.23,56.18,56.22,5900.0,49.5732,49.5996,49.5555,49.5908,5900.0
2013-04-05 15:25:00,56.23,56.23,56.19,56.21,5800.0,49.5996,49.5996,49.5644,49.582,5800.0
2013-04-05 15:30:00,56.22,56.26,56.19,56.24,8600.0,49.5908,49.6261,49.5644,49.6085,8600.0
2013-04-05 15:35:00,56.24,56.3,56.21,56.25,17700.0,49.6085,49.6614,49.582,49.6173,17700.0
2013-04-05 15:40:00,56.24,56.28,56.24,56.24,13100.0,49.6085,49.6437,49.6085,49.6085,13100.0
2013-04-05 15:45:00,56.24,56.31,56.21,56.3,24500.0,49.6085,49.6702,49.582,49.6614,24500.0
2013-04-05 15:50:00,56.31,56.31,56.21,56.25,17600.0,49.6702,49.6702,49.582,49.6173,17600.0
2013-04-05 15:55:00,56.25,56.31,56.23,56.26,75700.0,49.6173,49.6702,49.5996,49.6261,75700.0
2013-04-08 09:30:00,56.22,56.46,56.22,56.39,13400.0,49.5908,49.8025,49.5908,49.7408,13400.0
2013-04-08 09:35:00,56.38,56.55,56.37,56.49,4000.0,49.732,49.8819,49.7231,49.829,4000.0
2013-04-08 09:40:00,56.48,56.56,56.44,56.47,5400.0,49.8202,49.8907,49.7849,49.8113,5400.0
2013-04-08 09:45:00,56.44,56.51,56.41,56.51,5400.0,49.7849,49.8466,49.7584,49.8466,5400.0
2013-04-08 09:50:00,56.51,56.57,56.42,56.5,38100.0,49.8466,49.8996,49.7672,49.8378,38100.0
2013-04-08 09:55:00,56.5,56.51,56.44,56.44,2000.0,49.8378,49.8466,49.7849,49.7849,2000.0
2013-04-08 10:00:00,56.45,56.5,56.41,56.49,14800.0,49.7937,49.8378,49.7584,49.829,14800.0
2013-04-08 10:05:00,56.51,56.52,56.45,56.49,5500.0,49.8466,49.8554,49.7937,49.829,5500.0
2013-04-08 10:10:00,56.48,56.54,56.46,56.52,15900.0,49.8202,49.8731,49.8025,49.8554,15900.0
2013-04-08 10:15:00,56.48,56.52,56.43,56.46,10300.0,49.8202,49.8554,49.7761,49.8025,10300.0
2013-04-08 10:20:00,56.47,56.52,56.47,56.52,6600.0,49.8113,49.8554,49.8113,49.8554,6600.0
2013-04-08 10:25:00,56.53,56.56,56.51,56.51,8600.0,49.8643,49.8907,49.8466,49.8466,8600.0
2013-04-08 10:30:00,56.56,56.57,56.52,56.54,3700.0,49.8907,49.8996,49.8554,49.8731,3700.0
2013-04-08 10:35:00,56.54,56.57,56.53,56.56,3600.0,49.8731,49.8996,49.8643,49.8907,3600.0
2013-04-08 10:40:00,56.56,56.58,56.52,56.55,32500.0,49.8907,49.9084,49.8554,49.8819,32500.0
2013-04-08 10:45:00,56.57,56.64,56.57,56.64,1700.0,49.8996,49.9613,49.8996,49.9613,1700.0
2013-04-08 10:50:00,56.6,56.67,56.59,56.62,15700.0,49.926,49.9878,49.9172,49.9437,15700.0
2013-04-08 10:55:00,56.59,56.6,56.56,56.56,2800.0,49.9172,49.926,49.8907,49.8907,2800.0
2013-04-08 11:00:00,56.55,56.55,56.5,56.51,4800.0,49.8819,49.8819,49.8378,49.8466,4800.0
2013-04-08 11:05:00,56.5,56.62,56.49,56.62,10100.0,49.8378,49.9437,49.829,49.9437,10100.0
2013-04-08 11:10:00,56.62,56.63,56.55,56.59,7400.0,49.9437,49.9525,49.8819,49.9172,7400.0
2013-04-08 11:15:00,56.62,56.62,56.5,56.55,2300.0,49.9437,49.9437,49.8378,49.8819,2300.0
2013-04-08 11:20:00,56.54,56.62,56.54,56.62,3700.0,49.8731,49.9437,49.8731,49.9437,3700.0
2013-04-08 11:25:00,56.62,56.64,56.56,56.56,3000.0,49.9437,49.9613,49.8907,49.8907,3000.0
2013-04-08 11:30:00,56.54,56.64,56.54,56.6,10000.0,49.8731,49.9613,49.8731,49.926,10000.0
2013-04-08 11:35:00,56.6,56.64,56.6,56.64,5700.0,49.926,49.9613,49.926,49.9613,5700.0
2013-04-08 11:40:00,56.62,56.62,56.58,56.6,2800.0,49.9437,49.9437,49.9084,49.926,2800.0
2013-04-08 11:45:00,56.58,56.61,56.58,56.61,3200.0,49.9084,49.9348,49.9084,49.9348,3200.0
2013-04-08 11:50:00,56.6,56.63,56.56,56.63,3200.0,49.926,49.9525,49.8907,49.9525,3200.0
2013-04-08 11:55:00,56.63,56.7,56.62,56.68,6100.0,49.9525,50.0142,49.9437,49.9966,6100.0
2013-04-08 12:00:00,56.67,56.7,56.67,56.67,5100.0,49.9878,50.0142,49.9878,49.9878,5100.0
2013-04-08 12:05:00,56.67,56.67,56.66,56.66,1600.0,49.9878,49.9878,49.9789,49.9789,1600.0
2013-04-08 12:10:00,56.66,56.68,56.66,56.68,3300.0,49.9789,49.9966,49.9789,49.9966,3300.0
2013-04-08 12:15:00,56.67,56.68,56.66,56.68,3200.0,49.9878,49.9966,49.9789,49.9966,3200.0
2013-04-08 12:20:00,56.67,56.67,56.63,56.67,2800.0,49.9878,49.9878,49.9525,49.9878,2800.0
2013-04-08 12:25:00,56.68,56.69,56.65,56.67,5000.0,49.9966,50.0054,49.9701,49.9878,5000.0
2013-04-08 12:30:00,56.66,56.7,56.66,56.66,4700.0,49.9789,50.0142,49.9789,49.9789,4700.0
2013-04-08 12:35:00,56.66,56.71,56.66,56.7,3300.0,49.9789,50.023,49.9789,50.0142,3300.0
2013-04-08 12:40:00,56.72,56.72,56.67,56.69,800.0,50.0319,50.0319,49.9878,50.0054,800.0
2013-04-08 12:45:00,56.69,56.7,56.68,56.69,1000.0,50.0054,50.0142,49.9966,50.0054,1000.0
2013-04-08 12:50:00,56.69,56.7,56.69,56.7,1200.0,50.0054,50.0142,50.0054,50.0142,1200.0
2013-04-08 12:55:00,56.69,56.69,56.68,56.68,3000.0,50.0054,50.0054,49.9966,49.9966,3000.0
2013-04-08 13:00:00,56.7,56.72,56.66,56.71,4000.0,50.0142,50.0319,49.9789,50.023,4000.0
2013-04-08 13:05:00,56.7,56.7,56.68,56.7,7400.0,50.0142,50.0142,49.9966,50.0142,7400.0
2013-04-08 13:10:00,56.7,56.73,56.7,56.71,6600.0,50.0142,50.0407,50.0142,50.023,6600.0
2013-04-08 13:15:00,56.72,56.72,56.69,56.71,4000.0,50.0319,50.0319,50.0054,50.023,4000.0
2013-04-08 13:20:00,56.7,56.74,56.7,56.7,3500.0,50.0142,50.0495,50.0142,50.0142,3500.0
2013-04-08 13:25:00,56.7,56.72,56.69,56.7,2100.0,50.0142,50.0319,50.0054,50.0142,2100.0
2013-04-08 13:30:00,56.68,56.72,56.68,56.71,1900.0,49.9966,50.0319,49.9966,50.023,1900.0
2013-04-08 13:35:00,56.71,56.71,56.69,56.71,2400.0,50.023,50.023,50.0054,50.023,2400.0
2013-04-08 13:40:00,56.72,56.78,56.71,56.77,4900.0,50.0319,50.0848,50.023,50.076,4900.0
2013-04-08 13:45:00,56.76,56.8,56.76,56.79,7100.0,50.0671,50.1024,50.0671,50.0936,7100.0
2013-04-08 13:50:00,56.79,56.79,56.76,56.78,3200.0,50.0936,50.0936,50.0671,50.0848,3200.0
2013-04-08 13:55:00,56.76,56.79,56.76,56.79,3300.0,50.0671,50.0936,50.0671,50.0936,3300.0
2013-04-08 14:00:00,56.79,56.8,56.78,56.78,7100.0,50.0936,50.1024,50.0848,50.0848,7100.0
2013-04-08 14:05:00,56.78,56.8,56.77,56.8,2300.0,50.0848,50.1024,50.076,50.1024,2300.0
2013-04-08 14:10:00,56.79,56.82,56.79,56.8,5600.0,50.0936,50.1201,50.0936,50.1024,5600.0
2013-04-08 14:15:00,56.8,56.82,56.8,56.82,2400.0,50.1024,50.1201,50.1024,50.1201,2400.0
2013-04-08 14:20:00,56.82,56.83,56.81,56.82,9000.0,50.1201,50.1289,50.1113,50.1201,9000.0
2013-04-08 14:25:00,56.82,56.83,56.81,56.81,3100.0,50.1201,50.1289,50.1113,50.1113,3100.0
2013-04-08 14:30:00,56.81,56.82,56.78,56.78,4500.0,50.1113,50.1201,50.0848,50.0848,4500.0
2013-04-08 14:35:00,56.78,56.83,56.78,56.82,1900.0,50.0848,50.1289,50.0848,50.1201,1900.0
2013-04-08 14:40:00,56.81,56.82,56.77,56.8,4000.0,50.1113,50.1201,50.076,50.1024,4000.0
2013-04-08 14:45:00,56.81,56.84,56.8,56.84,2200.0,50.1113,50.1377,50.1024,50.1377,2200.0
2013-04-08 14:50:00,56.85,56.88,56.84,56.86,5600.0,50.1465,50.173,50.1377,50.1554,5600.0
2013-04-08 14:55:00,56.86,56.89,56.86,56.89,3100.0,50.1554,50.1818,50.1554,50.1818,3100.0
2013-04-08 15:00:00,56.89,56.9,56.87,56.88,3500.0,50.1818,50.1906,50.1642,50.173,3500.0
2013-04-08 15:05:00,56.9,56.95,56.9,56.92,18300.0,50.1906,50.2347,50.1906,50.2083,18300.0
2013-04-08 15:10:00,56.92,57.0,56.89,56.99,6600.0,50.2083,50.2788,50.1818,50.27,6600.0
2013-04-08 15:15:00,56.99,56.99,56.89,56.89,8100.0,50.27,50.27,50.1818,50.1818,8100.0
2013-04-08 15:20:00,56.89,56.94,56.88,56.93,4600.0,50.1818,50.2259,50.173,50.2171,4600.0
2013-04-08 15:25:00,56.93,56.96,56.91,56.96,2000.0,50.2171,50.2436,50.1995,50.2436,2000.0
2013-04-08 15:30:00,56.95,57.0,56.93,57.0,8200.0,50.2347,50.2788,50.2171,50.2788,8200.0
2013-04-08 15:35:00,56.99,56.99,56.93,56.94,10700.0,50.27,50.27,50.2171,50.2259,10700.0
2013-04-08 15:40:00,56.94,56.95,56.91,56.92,12700.0,50.2259,50.2347,50.1995,50.2083,12700.0
2013-04-08 15:45:00,56.91,56.94,56.9,56.92,13200.0,50.1995,50.2259,50.1906,50.2083,13200.0
2013-04-08 15:50:00,56.94,57.0,56.94,56.98,29900.0,50.2259,50.2788,50.2259,50.2612,29900.0
2013-04-08 15:55:00,56.98,57.02,56.92,56.97,93100.0,50.2612,50.2965,50.2083,50.2524,93100.0
2013-04-09 09:30:00,57.14,57.16,57.13,57.16,4200.0,50.4023,50.42,50.3935,50.42,4200.0
2013-04-09 09:35:00,57.21,57.25,57.17,57.22,3500.0,50.4641,50.4994,50.4288,50.4729,3500.0
2013-04-09 09:40:00,57.2,57.28,57.18,57.23,6500.0,50.4553,50.5258,50.4376,50.4817,6500.0
2013-04-09 09:45:00,57.19,57.26,57.18,57.26,7000.0,50.4464,50.5082,50.4376,50.5082,7000.0
2013-04-09 09:50:00,57.28,57.28,57.21,57.22,11300.0,50.5258,50.5258,50.4641,50.4729,11300.0
2013-04-09 09:55:00,57.22,57.4,57.2,57.34,11900.0,50.4729,50.6317,50.4553,50.5788,11900.0
2013-04-09 10:00:00,57.34,57.41,57.34,57.38,7200.0,50.5788,50.6405,50.5788,50.614,7200.0
2013-04-09 10:05:00,57.36,57.44,57.35,57.44,3900.0,50.5964,50.667,50.5876,50.667,3900.0
2013-04-09 10:10:00,57.45,57.53,57.45,57.5,7300.0,50.6758,50.7464,50.6758,50.7199,7300.0
2013-04-09 10:15:00,57.52,57.55,57.43,57.44,11600.0,50.7375,50.764,50.6581,50.667,11600.0
2013-04-09 10:20:00,57.45,57.5,57.45,57.49,3900.0,50.6758,50.7199,50.6758,50.7111,3900.0
2013-04-09 10:25:00,57.52,57.56,57.49,57.5,2200.0,50.7375,50.7728,50.7111,50.7199,2200.0
2013-04-09 10:30:00,57.55,57.58,57.52,57.53,7500.0,50.764,50.7905,50.7375,50.7464,7500.0
2013-04-09 10:35:00,57.56,57.59,57.55,57.59,4600.0,50.7728,50.7993,50.764,50.7993,4600.0
2013-04-09 10:40:00,57.57,57.69,57.55,57.65,11900.0,50.7816,50.8875,50.764,50.8522,11900.0
2013-04-09 10:45:00,57.65,57.66,57.61,57.61,1700.0,50.8522,50.861,50.8169,50.8169,1700.0
2013-04-09 10:50:00,57.64,57.66,57.55,57.57,4500.0,50.8434,50.861,50.764,50.7816,4500.0
2013-04-09 10:55:00,57.55,57.57,57.48,57.55,8500.0,50.764,50.7816,50.7022,50.764,8500.0
2013-04-09 11:00:00,57.55,57.59,57.52,57.53,5700.0,50.764,50.7993,50.7375,50.7464,5700.0
2013-04-09 11:05:00,57.53,57.55,57.51,57.55,10900.0,50.7464,50.764,50.7287,50.764,10900.0
2013-04-09 11:10:00,57.56,57.66,57.55,57.66,7900.0,50.7728,50.861,50.764,50.861,7900.0
2013-04-09 11:15:00,57.63,57.66,57.53,57.53,6800.0,50.8346,50.861,50.7464,50.7464,6800.0
2013-04-09 11:20:00,57.5,57.51,57.49,57.49,1400.0,50.7199,50.7287,50.7111,50.7111,1400.0
2013-04-09 11:25:00,57.5,57.51,57.43,57.46,5900.0,50.7199,50.7287,50.6581,50.6846,5900.0
2013-04-09 11:30:00,57.45,57.52,57.43,57.52,5700.0,50.6758,50.7375,50.6581,50.7375,5700.0
2013-04-09 11:35:00,57.53,57.56,57.49,57.51,5800.0,50.7464,50.7728,50.7111,50.7287,5800.0
2013-04-09 11:40:00,57.52,57.56,57.52,57.55,3900.0,50.7375,50.7728,50.7375,50.764,3900.0
2013-04-09 11:45:00,57.55,57.59,57.54,57.57,4400.0,50.764,50.7993,50.7552,50.7816,4400.0
2013-04-09 11:50:00,57.58,57.62,57.58,57.6,5100.0,50.7905,50.8257,50.7905,50.8081,5100.0
2013-04-09 11:55:00,57.6,57.6,57.58,57.59,3400.0,50.8081,50.8081,50.7905,50.7993,3400.0
2013-04-09 12:00:00,57.6,57.6,57.56,57.58,2900.0,50.8081,50.8081,50.7728,50.7905,2900.0
2013-04-09 12:05:00,57.58,57.6,57.58,57.6,2200.0,50.7905,50.8081,50.7905,50.8081,2200.0
2013-04-09 12:10:00,57.61,57.63,57.6,57.63,4100.0,50.8169,50.8346,50.8081,50.8346,4100.0
2013-04-09 12:15:00,57.64,57.64,57.62,57.63,2600.0,50.8434,50.8434,50.8257,50.8346,2600.0
2013-04-09 12:20:00,57.63,57.63,57.59,57.6,4100.0,50.8346,50.8346,50.7993,50.8081,4100.0
2013-04-09 12:25:00,57.62,57.64,57.61,57.64,2300.0,50.8257,50.8434,50.8169,50.8434,2300.0
2013-04-09 12:30:00,57.64,57.73,57.63,57.73,25300.0,50.8434,50.9228,50.8346,50.9228,25300.0
2013-04-09 12:35:00,57.72,57.84,57.72,57.83,14500.0,50.9139,51.0198,50.9139,51.011,14500.0
2013-04-09 12:40:00,57.82,57.83,57.78,57.78,4300.0,51.0022,51.011,50.9669,50.9669,4300.0
2013-04-09 12:45:00,57.79,57.8,57.77,57.77,2100.0,50.9757,50.9845,50.9581,50.9581,2100.0
2013-04-09 12:50:00,57.79,57.82,57.78,57.81,5100.0,50.9757,51.0022,50.9669,50.9933,5100.0
2013-04-09 12:55:00,57.81,57.82,57.79,57.8,3400.0,50.9933,51.0022,50.9757,50.9845,3400.0
2013-04-09 13:00:00,57.8,57.88,57.8,57.87,5400.0,50.9845,51.0551,50.9845,51.0463,5400.0
2013-04-09 13:05:00,57.88,57.88,57.86,57.88,2700.0,51.0551,51.0551,51.0374,51.0551,2700.0
2013-04-09 13:10:00,57.87,57.89,57.84,57.84,3200.0,51.0463,51.0639,51.0198,51.0198,3200.0
2013-04-09 13:15:00,57.84,58.0,57.84,57.97,5800.0,51.0198,51.1609,51.0198,51.1345,5800.0
2013-04-09 13:20:00,57.97,57.99,57.96,57.97,2000.0,51.1345,51.1521,51.1256,51.1345,2000.0
2013-04-09 13:25:00,57.98,58.01,57.98,57.98,12900.0,51.1433,51.1698,51.1433,51.1433,12900.0
2013-04-09 13:30:00,57.98,58.02,57.97,58.0,5400.0,51.1433,51.1786,51.1345,51.1609,5400.0
2013-04-09 13:35:00,58.02,58.04,57.96,57.97,7500.0,51.1786,51.1962,51.1256,51.1345,7500.0
2013-04-09 13:40:00,57.96,57.96,57.91,57.91,3000.0,51.1256,51.1256,51.0815,51.0815,3000.0
2013-04-09 13:45:00,57.92,57.99,57.92,57.99,6100.0,51.0904,51.1521,51.0904,51.1521,6100.0
2013-04-09 13:50:00,58.0,58.0,57.95,57.95,2600.0,51.1609,51.1609,51.1168,51.1168,2600.0
2013-04-09 13:55:00,57.95,57.96,57.93,57.96,4300.0,51.1168,51.1256,51.0992,51.1256,4300.0
2013-04-09 14:00:00,57.95,58.0,57.95,57.99,5500.0,51.1168,51.1609,51.1168,51.1521,5500.0
2013-04-09 14:05:00,57.98,58.07,57.97,58.07,11700.0,51.1433,51.2227,51.1345,51.2227,11700.0
2013-04-09 14:10:00,58.07,58.09,58.06,58.09,4000.0,51.2227,51.2403,51.2139,51.2403,4000.0
2013-04-09 14:15:00,58.1,58.13,58.07,58.09,7200.0,51.2491,51.2756,51.2227,51.2403,7200.0
2013-04-09 14:20:00,58.09,58.09,58.07,58.09,4000.0,51.2403,51.2403,51.2227,51.2403,4000.0
2013-04-09 14:25:00,58.08,58.09,58.07,58.09,2500.0,51.2315,51.2403,51.2227,51.2403,2500.0
2013-04-09 14:30:00,58.1,58.16,58.1,58.12,7600.0,51.2491,51.3021,51.2491,51.2668,7600.0
2013-04-09 14:35:00,58.11,58.11,58.05,58.05,3000.0,51.258,51.258,51.205,51.205,3000.0
2013-04-09 14:40:00,58.06,58.14,58.06,58.11,6400.0,51.2139,51.2844,51.2139,51.258,6400.0
2013-04-09 14:45:00,58.12,58.14,58.1,58.1,4200.0,51.2668,51.2844,51.2491,51.2491,4200.0
2013-04-09 14:50:00,58.11,58.17,58.11,58.12,5600.0,51.258,51.3109,51.258,51.2668,5600.0
2013-04-09 14:55:00,58.12,58.17,58.12,58.14,3600.0,51.2668,51.3109,51.2668,51.2844,3600.0
2013-04-09 15:00:00,58.16,58.16,58.03,58.03,9100.0,51.3021,51.3021,51.1874,51.1874,9100.0
2013-04-09 15:05:00,58.03,58.06,57.96,57.97,8300.0,51.1874,51.2139,51.1256,51.1345,8300.0
2013-04-09 15:10:00,57.96,57.99,57.95,57.99,2900.0,51.1256,51.1521,51.1168,51.1521,2900.0
2013-04-09 15:15:00,57.97,58.01,57.96,58.0,7400.0,51.1345,51.1698,51.1256,51.1609,7400.0
2013-04-09 15:20:00,58.02,58.02,57.95,58.01,5000.0,51.1786,51.1786,51.1168,51.1698,5000.0
2013-04-09 15:25:00,58.01,58.01,57.95,57.96,6200.0,51.1698,51.1698,51.1168,51.1256,6200.0
2013-04-09 15:30:00,57.97,58.01,57.96,57.96,7600.0,51.1345,51.1698,51.1256,51.1256,7600.0
2013-04-09 15:35:00,57.96,57.99,57.92,57.96,12800.0,51.1256,51.1521,51.0904,51.1256,12800.0
2013-04-09 15:40:00,57.96,58.03,57.96,57.99,9100.0,51.1256,51.1874,51.1256,51.1521,9100.0
2013-04-09 15:45:00,57.98,57.99,57.95,57.98,12700.0,51.1433,51.1521,51.1168,51.1433,12700.0
2013-04-09 15:50:00,57.98,58.01,57.92,58.01,16000.0,51.1433,51.1698,51.0904,51.1698,16000.0
2013-04-09 15:55:00,58.01,58.05,57.94,57.98,28100.0,51.1698,51.205,51.108,51.1433,28100.0
2013-04-10 09:30:00,58.08,58.23,58.08,58.15,8200.0,51.2315,51.3638,51.2315,51.2932,8200.0
2013-04-10 09:35:00,58.12,58.16,58.07,58.15,3600.0,51.2668,51.3021,51.2227,51.2932,3600.0
2013-04-10 09:40:00,58.17,58.17,57.73,57.78,11100.0,51.3109,51.3109,50.9228,50.9669,11100.0
2013-04-10 09:45:00,57.8,57.93,57.8,57.91,8800.0,50.9845,51.0992,50.9845,51.0815,8800.0
2013-04-10 09:50:00,57.87,57.91,57.84,57.86,8600.0,51.0463,51.0815,51.0198,51.0374,8600.0
2013-04-10 09:55:00,57.85,57.96,57.8,57.87,26600.0,51.0286,51.1256,50.9845,51.0463,26600.0
2013-04-10 10:00:00,57.91,57.97,57.84,57.9,2700.0,51.0815,51.1345,51.0198,51.0727,2700.0
2013-04-10 10:05:00,57.9,58.15,57.89,58.1,4900.0,51.0727,51.2932,51.0639,51.2491,4900.0
2013-04-10 10:10:00,58.1,58.1,58.0,58.1,1400.0,51.2491,51.2491,51.1609,51.2491,1400.0
2013-04-10 10:15:00,58.1,58.19,58.09,58.12,5800.0,51.2491,51.3285,51.2403,51.2668,5800.0
2013-04-10 10:20:00,58.13,58.17,58.09,58.15,2700.0,51.2756,51.3109,51.2403,51.2932,2700.0
2013-04-10 10:25:00,58.15,58.15,58.04,58.14,5800.0,51.2932,51.2932,51.1962,51.2844,5800.0
2013-04-10 10:30:00,58.08,58.18,58.08,58.14,6200.0,51.2315,51.3197,51.2315,51.2844,6200.0
2013-04-10 10:35:00,58.11,58.14,58.1,58.14,1700.0,51.258,51.2844,51.2491,51.2844,1700.0
2013-04-10 10:40:00,58.12,58.26,58.09,58.26,7900.0,51.2668,51.3903,51.2403,51.3903,7900.0
2013-04-10 10:45:00,58.22,58.29,58.19,58.22,4500.0,51.355,51.4167,51.3285,51.355,4500.0
2013-04-10 10:50:00,58.21,58.29,58.2,58.29,2200.0,51.3462,51.4167,51.3373,51.4167,2200.0
2013-04-10 10:55:00,58.25,58.36,58.25,58.35,2800.0,51.3815,51.4785,51.3815,51.4697,2800.0
2013-04-10 11:00:00,58.35,58.39,58.32,58.37,2600.0,51.4697,51.5049,51.4432,51.4873,2600.0
2013-04-10 11:05:00,58.39,58.53,58.38,58.52,2800.0,51.5049,51.6284,51.4961,51.6196,2800.0
2013-04-10 11:10:00,58.51,58.57,58.47,58.53,3300.0,51.6108,51.6637,51.5755,51.6284,3300.0
2013-04-10 11:15:00,58.52,58.52,58.42,58.42,2400.0,51.6196,51.6196,51.5314,51.5314,2400.0
2013-04-10 11:20:00,58.42,58.59,58.42,58.54,19000.0,51.5314,51.6814,51.5314,51.6373,19000.0
2013-04-10 11:25:00,58.54,58.57,58.41,58.41,18100.0,51.6373,51.6637,51.5226,51.5226,18100.0
2013-04-10 11:30:00,58.4,58.41,58.33,58.39,2200.0,51.5138,51.5226,51.452,51.5049,2200.0
2013-04-10 11:35:00,58.36,58.37,58.32,58.33,2500.0,51.4785,51.4873,51.4432,51.452,2500.0
2013-04-10 11:40:00,58.34,58.38,58.34,58.37,2100.0,51.4608,51.4961,51.4608,51.4873,2100.0
2013-04-10 11:45:00,58.38,58.38,58.32,58.35,2700.0,51.4961,51.4961,51.4432,51.4697,2700.0
2013-04-10 11:50:00,58.37,58.42,58.36,58.37,4500.0,51.4873,51.5314,51.4785,51.4873,4500.0
2013-04-10 11:55:00,58.39,58.49,58.38,58.45,6800.0,51.5049,51.5932,51.4961,51.5579,6800.0
2013-04-10 12:00:00,58.47,58.5,58.42,58.42,3700.0,51.5755,51.602,51.5314,51.5314,3700.0
2013-04-10 12:05:00,58.44,58.59,58.43,58.59,7100.0,51.549,51.6814,51.5402,51.6814,7100.0
2013-04-10 12:10:00,58.59,58.75,58.57,58.75,12300.0,51.6814,51.8225,51.6637,51.8225,12300.0
2013-04-10 12:15:00,58.73,58.88,58.73,58.86,8300.0,51.8049,51.9372,51.8049,51.9195,8300.0
2013-04-10 12:20:00,58.83,59.0,58.83,58.97,17700.0,51.8931,52.043,51.8931,52.0166,17700.0
2013-04-10 12:25:00,58.97,59.07,58.95,59.06,10100.0,52.0166,52.1048,51.9989,52.0959,10100.0
2013-04-10 12:30:00,59.05,59.08,58.83,58.86,8100.0,52.0871,52.1136,51.8931,51.9195,8100.0
2013-04-10 12:35:00,58.86,58.9,58.79,58.88,5100.0,51.9195,51.9548,51.8578,51.9372,5100.0
2013-04-10 12:40:00,58.91,58.91,58.81,58.88,3100.0,51.9636,51.9636,51.8754,51.9372,3100.0
2013-04-10 12:45:00,58.87,58.91,58.79,58.85,3900.0,51.9283,51.9636,51.8578,51.9107,3900.0
2013-04-10 12:50:00,58.84,58.88,58.8,58.8,4200.0,51.9019,51.9372,51.8666,51.8666,4200.0
2013-04-10 12:55:00,58.84,58.85,58.75,58.84,2700.0,51.9019,51.9107,51.8225,51.9019,2700.0
2013-04-10 13:00:00,58.82,58.86,58.72,58.72,4600.0,51.8842,51.9195,51.796,51.796,4600.0
2013-04-10 13:05:00,58.71,58.75,58.67,58.75,5300.0,51.7872,51.8225,51.7519,51.8225,5300.0
2013-04-10 13:10:00,58.73,58.8,58.73,58.78,5100.0,51.8049,51.8666,51.8049,51.849,5100.0
2013-04-10 13:15:00,58.81,58.86,58.75,58.84,4900.0,51.8754,51.9195,51.8225,51.9019,4900.0
2013-04-10 13:20:00,58.85,58.9,58.83,58.87,6400.0,51.9107,51.9548,51.8931,51.9283,6400.0
2013-04-10 13:25:00,58.83,58.91,58.83,58.9,1300.0,51.8931,51.9636,51.8931,51.9548,1300.0
2013-04-10 13:30:00,58.87,58.95,58.81,58.85,4800.0,51.9283,51.9989,51.8754,51.9107,4800.0
2013-04-10 13:35:00,58.85,58.9,58.85,58.86,3000.0,51.9107,51.9548,51.9107,51.9195,3000.0
2013-04-10 13:40:00,58.9,58.95,58.83,58.94,7900.0,51.9548,51.9989,51.8931,51.9901,7900.0
2013-04-10 13:45:00,58.94,59.04,58.94,59.03,5600.0,51.9901,52.0783,51.9901,52.0695,5600.0
2013-04-10 13:50:00,59.04,59.05,58.95,59.0,3700.0,52.0783,52.0871,51.9989,52.043,3700.0
2013-04-10 13:55:00,58.98,59.01,58.92,58.98,19500.0,52.0254,52.0518,51.9725,52.0254,19500.0
2013-04-10 14:00:00,58.98,59.07,58.91,59.03,23700.0,52.0254,52.1048,51.9636,52.0695,23700.0
2013-04-10 14:05:00,59.04,59.04,58.96,58.99,10500.0,52.0783,52.0783,52.0077,52.0342,10500.0
2013-04-10 14:10:00,58.99,59.02,58.93,59.0,19900.0,52.0342,52.0607,51.9813,52.043,19900.0
2013-04-10 14:15:00,58.96,58.96,58.89,58.91,14500.0,52.0077,52.0077,51.946,51.9636,14500.0
2013-04-10 14:20:00,58.88,58.95,58.83,58.91,8200.0,51.9372,51.9989,51.8931,51.9636,8200.0
2013-04-10 14:25:00,58.87,58.89,58.8,58.8,6000.0,51.9283,51.946,51.8666,51.8666,6000.0
2013-04-10 14:30:00,58.79,58.82,58.71,58.72,8900.0,51.8578,51.8842,51.7872,51.796,8900.0
2013-04-10 14:35:00,58.71,58.79,58.7,58.79,4900.0,51.7872,51.8578,51.7784,51.8578,4900.0
2013-04-10 14:40:00,58.79,58.83,58.79,58.8,1600.0,51.8578,51.8931,51.8578,51.8666,1600.0
2013-04-10 14:45:00,58.82,58.83,58.75,58.75,7000.0,51.8842,51.8931,51.8225,51.8225,7000.0
2013-04-10 14:50:00,58.76,58.76,58.7,58.73,9000.0,51.8313,51.8313,51.7784,51.8049,9000.0
2013-04-10 14:55:00,58.74,58.74,58.68,58.71,5000.0,51.8137,51.8137,51.7607,51.7872,5000.0
2013-04-10 15:00:00,58.72,58.78,58.72,58.78,9200.0,51.796,51.849,51.796,51.849,9200.0
2013-04-10 15:05:00,58.77,58.81,58.75,58.77,7100.0,51.8401,51.8754,51.8225,51.8401,7100.0
2013-04-10 15:10:00,58.75,58.83,58.72,58.72,26600.0,51.8225,51.8931,51.796,51.796,26600.0
2013-04-10 15:15:00,58.73,58.81,58.7,58.73,10800.0,51.8049,51.8754,51.7784,51.8049,10800.0
2013-04-10 15:20:00,58.73,58.74,58.7,58.72,6600.0,51.8049,51.8137,51.7784,51.796,6600.0
2013-04-10 15:25:00,58.73,58.77,58.69,58.7,8300.0,51.8049,51.8401,51.7696,51.7784,8300.0
2013-04-10 15:30:00,58.7,58.72,58.67,58.72,5100.0,51.7784,51.796,51.7519,51.796,5100.0
2013-04-10 15:35:00,58.73,58.81,58.72,58.73,18500.0,51.8049,51.8754,51.796,51.8049,18500.0
2013-04-10 15:40:00,58.75,58.8,58.74,58.79,5400.0,51.8225,51.8666,51.8137,51.8578,5400.0
2013-04-10 15:45:00,58.8,58.89,58.76,58.82,46500.0,51.8666,51.946,51.8313,51.8842,46500.0
2013-04-10 15:50:00,58.81,58.82,58.77,58.77,18600.0,51.8754,51.8842,51.8401,51.8401,18600.0
2013-04-10 15:55:00,58.77,58.87,58.77,58.84,91000.0,51.8401,51.9283,51.8401,51.9019,91000.0
2013-04-11 09:30:00,58.81,58.86,58.72,58.74,10000.0,51.8754,51.9195,51.796,51.8137,10000.0
2013-04-11 09:35:00,58.73,58.75,58.59,58.69,5100.0,51.8049,51.8225,51.6814,51.7696,5100.0
2013-04-11 09:40:00,58.68,58.7,58.64,58.69,2600.0,51.7607,51.7784,51.7255,51.7696,2600.0
2013-04-11 09:45:00,58.72,58.86,58.68,58.86,2900.0,51.796,51.9195,51.7607,51.9195,2900.0
2013-04-11 09:50:00,58.85,58.85,58.75,58.77,10100.0,51.9107,51.9107,51.8225,51.8401,10100.0
2013-04-11 09:55:00,58.77,58.84,58.68,58.79,17000.0,51.8401,51.9019,51.7607,51.8578,17000.0
2013-04-11 10:00:00,58.8,58.93,58.78,58.92,34500.0,51.8666,51.9813,51.849,51.9725,34500.0
2013-04-11 10:05:00,58.9,58.96,58.89,58.89,6100.0,51.9548,52.0077,51.946,51.946,6100.0
2013-04-11 10:10:00,58.91,58.91,58.82,58.82,3700.0,51.9636,51.9636,51.8842,51.8842,3700.0
2013-04-11 10:15:00,58.82,58.85,58.8,58.83,2900.0,51.8842,51.9107,51.8666,51.8931,2900.0
2013-04-11 10:20:00,58.85,58.86,58.82,58.86,2300.0,51.9107,51.9195,51.8842,51.9195,2300.0
2013-04-11 10:25:00,58.84,58.87,58.84,58.86,3200.0,51.9019,51.9283,51.9019,51.9195,3200.0
2013-04-11 10:30:00,58.86,58.86,58.8,58.82,4500.0,51.9195,51.9195,51.8666,51.8842,4500.0
2013-04-11 10:35:00,58.83,58.87,58.83,58.86,3300.0,51.8931,51.9283,51.8931,51.9195,3300.0
2013-04-11 10:40:00,58.85,58.91,58.82,58.91,5300.0,51.9107,51.9636,51.8842,51.9636,5300.0
2013-04-11 10:45:00,58.9,59.0,58.88,58.94,26300.0,51.9548,52.043,51.9372,51.9901,26300.0
2013-04-11 10:50:00,58.95,59.08,58.95,59.08,14700.0,51.9989,52.1136,51.9989,52.1136,14700.0
2013-04-11 10:55:00,59.08,59.13,59.06,59.12,2200.0,52.1136,52.1577,52.0959,52.1489,2200.0
2013-04-11 11:00:00,59.13,59.13,59.08,59.11,6400.0,52.1577,52.1577,52.1136,52.14,6400.0
2013-04-11 11:05:00,59.1,59.15,59.09,59.12,13600.0,52.1312,52.1753,52.1224,52.1489,13600.0
2013-04-11 11:10:00,59.11,59.16,59.11,59.15,4000.0,52.14,52.1842,52.14,52.1753,4000.0
2013-04-11 11:15:00,59.15,59.2,59.14,59.2,4300.0,52.1753,52.2194,52.1665,52.2194,4300.0
2013-04-11 11:20:00,59.2,59.2,59.12,59.12,19100.0,52.2194,52.2194,52.1489,52.1489,19100.0
2013-04-11 11:25:00,59.12,59.2,59.1,59.19,3100.0,52.1489,52.2194,52.1312,52.2106,3100.0
2013-04-11 11:30:00,59.18,59.18,59.14,59.14,1700.0,52.2018,52.2018,52.1665,52.1665,1700.0
2013-04-11 11:35:00,59.14,59.21,59.13,59.16,4300.0,52.1665,52.2283,52.1577,52.1842,4300.0
2013-04-11 11:40:00,59.15,59.17,59.13,59.14,2500.0,52.1753,52.193,52.1577,52.1665,2500.0
2013-04-11 11:45:00,59.15,59.23,59.15,59.23,4500.0,52.1753,52.2459,52.1753,52.2459,4500.0
2013-04-11 11:50:00,59.22,59.25,59.21,59.23,2700.0,52.2371,52.2635,52.2283,52.2459,2700.0
2013-04-11 11:55:00,59.24,59.25,59.2,59.21,4300.0,52.2547,52.2635,52.2194,52.2283,4300.0
2013-04-11 12:00:00,59.22,59.22,59.12,59.13,2500.0,52.2371,52.2371,52.1489,52.1577,2500.0
2013-04-11 12:05:00,59.13,59.23,59.13,59.15,7400.0,52.1577,52.2459,52.1577,52.1753,7400.0
2013-04-11 12:10:00,59.12,59.13,59.06,59.06,8200.0,52.1489,52.1577,52.0959,52.0959,8200.0
2013-04-11 12:15:00,59.06,59.11,59.0,59.01,6400.0,52.0959,52.14,52.043,52.0518,6400.0
2013-04-11 12:20:00,59.03,59.13,59.0,59.13,25500.0,52.0695,52.1577,52.043,52.1577,25500.0
2013-04-11 12:25:00,59.13,59.14,59.04,59.06,3200.0,52.1577,52.1665,52.0783,52.0959,3200.0
2013-04-11 12:30:00,59.06,59.16,59.06,59.15,3300.0,52.0959,52.1842,52.0959,52.1753,3300.0
2013-04-11 12:35:00,59.15,59.18,59.13,59.18,1500.0,52.1753,52.2018,52.1577,52.2018,1500.0
2013-04-11 12:40:00,59.16,59.22,59.16,59.19,1500.0,52.1842,52.2371,52.1842,52.2106,1500.0
2013-04-11 12:45:00,59.19,59.25,59.18,59.24,2400.0,52.2106,52.2635,52.2018,52.2547,2400.0
2013-04-11 12:50:00,59.24,59.26,59.24,59.25,1500.0,52.2547,52.2724,52.2547,52.2635,1500.0
2013-04-11 12:55:00,59.25,59.33,59.25,59.33,4100.0,52.2635,52.3341,52.2635,52.3341,4100.0
2013-04-11 13:00:00,59.33,59.37,59.33,59.37,4200.0,52.3341,52.3694,52.3341,52.3694,4200.0
2013-04-11 13:05:00,59.37,59.37,59.28,59.29,2700.0,52.3694,52.3694,52.29,52.2988,2700.0
2013-04-11 13:10:00,59.3,59.31,59.29,59.31,2100.0,52.3076,52.3165,52.2988,52.3165,2100.0
2013-04-11 13:15:00,59.3,59.3,59.25,59.25,4400.0,52.3076,52.3076,52.2635,52.2635,4400.0
2013-04-11 13:20:00,59.26,59.26,59.18,59.18,2100.0,52.2724,52.2724,52.2018,52.2018,2100.0
2013-04-11 13:25:00,59.19,59.19,59.16,59.18,2300.0,52.2106,52.2106,52.1842,52.2018,2300.0
2013-04-11 13:30:00,59.18,59.26,59.18,59.26,4800.0,52.2018,52.2724,52.2018,52.2724,4800.0
2013-04-11 13:35:00,59.27,59.28,59.24,59.27,4800.0,52.2812,52.29,52.2547,52.2812,4800.0
2013-04-11 13:40:00,59.26,59.26,59.17,59.19,4400.0,52.2724,52.2724,52.193,52.2106,4400.0
2013-04-11 13:45:00,59.2,59.22,59.2,59.21,1900.0,52.2194,52.2371,52.2194,52.2283,1900.0
2013-04-11 13:50:00,59.21,59.23,59.15,59.22,9300.0,52.2283,52.2459,52.1753,52.2371,9300.0
2013-04-11 13:55:00,59.2,59.21,59.18,59.18,3000.0,52.2194,52.2283,52.2018,52.2018,3000.0
2013-04-11 14:00:00,59.18,59.25,59.17,59.17,15200.0,52.2018,52.2635,52.193,52.193,15200.0
2013-04-11 14:05:00,59.18,59.2,59.16,59.2,3200.0,52.2018,52.2194,52.1842,52.2194,3200.0
2013-04-11 14:10:00,59.2,59.2,59.13,59.18,14600.0,52.2194,52.2194,52.1577,52.2018,14600.0
2013-04-11 14:15:00,59.18,59.2,59.12,59.12,14100.0,52.2018,52.2194,52.1489,52.1489,14100.0
2013-04-11 14:20:00,59.13,59.21,59.12,59.21,19900.0,52.1577,52.2283,52.1489,52.2283,19900.0
2013-04-11 14:25:00,59.2,59.2,59.14,59.15,8700.0,52.2194,52.2194,52.1665,52.1753,8700.0
2013-04-11 14:30:00,59.15,59.2,59.14,59.2,6900.0,52.1753,52.2194,52.1665,52.2194,6900.0
2013-04-11 14:35:00,59.18,59.22,59.17,59.19,6800.0,52.2018,52.2371,52.193,52.2106,6800.0
2013-04-11 14:40:00,59.19,59.2,59.16,59.2,4400.0,52.2106,52.2194,52.1842,52.2194,4400.0
2013-04-11 14:45:00,59.18,59.19,59.12,59.13,5800.0,52.2018,52.2106,52.1489,52.1577,5800.0
2013-04-11 14:50:00,59.12,59.17,59.09,59.17,4800.0,52.1489,52.193,52.1224,52.193,4800.0
2013-04-11 14:55:00,59.15,59.21,59.15,59.19,6200.0,52.1753,52.2283,52.1753,52.2106,6200.0
2013-04-11 15:00:00,59.19,59.28,59.15,59.25,15100.0,52.2106,52.29,52.1753,52.2635,15100.0
2013-04-11 15:05:00,59.24,59.32,59.24,59.25,5800.0,52.2547,52.3253,52.2547,52.2635,5800.0
2013-04-11 15:10:00,59.25,59.26,59.23,59.25,8400.0,52.2635,52.2724,52.2459,52.2635,8400.0
2013-04-11 15:15:00,59.25,59.25,59.17,59.23,9900.0,52.2635,52.2635,52.193,52.2459,9900.0
2013-04-11 15:20:00,59.25,59.26,59.2,59.23,8900.0,52.2635,52.2724,52.2194,52.2459,8900.0
2013-04-11 15:25:00,59.24,59.26,59.19,59.2,8200.0,52.2547,52.2724,52.2106,52.2194,8200.0
2013-04-11 15:30:00,59.2,59.26,59.19,59.2,43500.0,52.2194,52.2724,52.2106,52.2194,43500.0
2013-04-11 15:35:00,59.19,59.21,59.13,59.16,38000.0,52.2106,52.2283,52.1577,52.1842,38000.0
2013-04-11 15:40:00,59.16,59.16,59.08,59.11,35200.0,52.1842,52.1842,52.1136,52.14,35200.0
2013-04-11 15:45:00,59.12,59.15,59.05,59.05,14100.0,52.1489,52.1753,52.0871,52.0871,14100.0
2013-04-11 15:50:00,59.05,59.16,59.05,59.08,38900.0,52.0871,52.1842,52.0871,52.1136,38900.0
2013-04-11 15:55:00,59.09,59.17,59.05,59.11,62300.0,52.1224,52.193,52.0871,52.14,62300.0
2013-04-12 09:30:00,58.95,59.06,58.9,59.05,58000.0,51.9989,52.0959,51.9548,52.0871,58000.0
2013-04-12 09:35:00,59.03,59.12,58.97,59.04,28400.0,52.0695,52.1489,52.0166,52.0783,28400.0
2013-04-12 09:40:00,59.1,59.2,59.05,59.07,3500.0,52.1312,52.2194,52.0871,52.1048,3500.0
2013-04-12 09:45:00,59.13,59.13,59.04,59.06,3500.0,52.1577,52.1577,52.0783,52.0959,3500.0
2013-04-12 09:50:00,59.05,59.08,58.95,59.04,7300.0,52.0871,52.1136,51.9989,52.0783,7300.0
2013-04-12 09:55:00,59.05,59.05,58.91,58.98,5700.0,52.0871,52.0871,51.9636,52.0254,5700.0
2013-04-12 10:00:00,58.95,59.03,58.89,59.02,5100.0,51.9989,52.0695,51.946,52.0607,5100.0
2013-04-12 10:05:00,59.01,59.03,58.98,59.01,6600.0,52.0518,52.0695,52.0254,52.0518,6600.0
2013-04-12 10:10:00,59.03,59.03,58.96,58.99,3900.0,52.0695,52.0695,52.0077,52.0342,3900.0
2013-04-12 10:15:00,59.0,59.03,58.97,58.99,2800.0,52.043,52.0695,52.0166,52.0342,2800.0
2013-04-12 10:20:00,58.98,59.03,58.95,58.99,19400.0,52.0254,52.0695,51.9989,52.0342,19400.0
2013-04-12 10:25:00,59.01,59.02,58.91,59.0,2500.0,52.0518,52.0607,51.9636,52.043,2500.0
2013-04-12 10:30:00,59.01,59.02,58.95,59.02,1500.0,52.0518,52.0607,51.9989,52.0607,1500.0
2013-04-12 10:35:00,59.0,59.02,58.97,58.97,1000.0,52.043,52.0607,52.0166,52.0166,1000.0
2013-04-12 10:40:00,58.97,58.97,58.88,58.9,19000.0,52.0166,52.0166,51.9372,51.9548,19000.0
2013-04-12 10:45:00,58.89,58.9,58.81,58.83,7300.0,51.946,51.9548,51.8754,51.8931,7300.0
2013-04-12 10:50:00,58.84,58.88,58.84,58.88,1300.0,51.9019,51.9372,51.9019,51.9372,1300.0
2013-04-12 10:55:00,58.84,58.87,58.81,58.83,4900.0,51.9019,51.9283,51.8754,51.8931,4900.0
2013-04-12 11:00:00,58.82,58.84,58.76,58.76,4700.0,51.8842,51.9019,51.8313,51.8313,4700.0
2013-04-12 11:05:00,58.73,58.81,58.7,58.7,37200.0,51.8049,51.8754,51.7784,51.7784,37200.0
2013-04-12 11:10:00,58.72,58.78,58.72,58.74,900.0,51.796,51.849,51.796,51.8137,900.0
2013-04-12 11:15:00,58.73,58.83,58.73,58.81,4200.0,51.8049,51.8931,51.8049,51.8754,4200.0
2013-04-12 11:20:00,58.79,58.81,58.75,58.77,3800.0,51.8578,51.8754,51.8225,51.8401,3800.0
2013-04-12 11:25:00,58.77,58.8,58.75,58.77,7200.0,51.8401,51.8666,51.8225,51.8401,7200.0
2013-04-12 11:30:00,58.74,58.8,58.73,58.8,4500.0,51.8137,51.8666,51.8049,51.8666,4500.0
2013-04-12 11:35:00,58.78,58.8,58.77,58.8,8300.0,51.849,51.8666,51.8401,51.8666,8300.0
2013-04-12 11:40:00,58.79,58.86,58.77,58.86,11100.0,51.8578,51.9195,51.8401,51.9195,11100.0
2013-04-12 11:45:00,58.85,58.85,58.79,58.79,3900.0,51.9107,51.9107,51.8578,51.8578,3900.0
2013-04-12 11:50:00,58.79,58.84,58.79,58.84,6400.0,51.8578,51.9019,51.8578,51.9019,6400.0
2013-04-12 11:55:00,58.84,58.84,58.81,58.82,3600.0,51.9019,51.9019,51.8754,51.8842,3600.0
2013-04-12 12:00:00,58.8,58.81,58.76,58.79,5800.0,51.8666,51.8754,51.8313,51.8578,5800.0
2013-04-12 12:05:00,58.77,58.81,58.77,58.77,1600.0,51.8401,51.8754,51.8401,51.8401,1600.0
2013-04-12 12:10:00,58.79,58.81,58.77,58.78,3500.0,51.8578,51.8754,51.8401,51.849,3500.0
2013-04-12 12:15:00,58.77,58.81,58.76,58.79,8200.0,51.8401,51.8754,51.8313,51.8578,8200.0
2013-04-12 12:20:00,58.77,58.8,58.76,58.79,5900.0,51.8401,51.8666,51.8313,51.8578,5900.0
2013-04-12 12:25:00,58.79,58.8,58.77,58.77,7400.0,51.8578,51.8666,51.8401,51.8401,7400.0
2013-04-12 12:30:00,58.78,58.8,58.77,58.8,2500.0,51.849,51.8666,51.8401,51.8666,2500.0
2013-04-12 12:35:00,58.78,58.86,58.76,58.83,18200.0,51.849,51.9195,51.8313,51.8931,18200.0
2013-04-12 12:40:00,58.83,58.87,58.82,58.86,17100.0,51.8931,51.9283,51.8842,51.9195,17100.0
2013-04-12 12:45:00,58.83,58.86,58.8,58.8,5900.0,51.8931,51.9195,51.8666,51.8666,5900.0
2013-04-12 12:50:00,58.8,58.86,58.8,58.81,23900.0,51.8666,51.9195,51.8666,51.8754,23900.0
2013-04-12 12:55:00,58.81,58.84,58.8,58.82,5300.0,51.8754,51.9019,51.8666,51.8842,5300.0
2013-04-12 13:00:00,58.83,58.83,58.8,58.8,8000.0,51.8931,51.8931,51.8666,51.8666,8000.0
2013-04-12 13:05:00,58.8,58.84,58.8,58.84,5300.0,51.8666,51.9019,51.8666,51.9019,5300.0
2013-04-12 13:10:00,58.81,58.83,58.8,58.8,4500.0,51.8754,51.8931,51.8666,51.8666,4500.0
2013-04-12 13:15:00,58.8,58.81,58.78,58.79,9000.0,51.8666,51.8754,51.849,51.8578,9000.0
2013-04-12 13:20:00,58.81,58.83,58.8,58.8,4100.0,51.8754,51.8931,51.8666,51.8666,4100.0
2013-04-12 13:25:00,58.8,58.83,58.8,58.83,4500.0,51.8666,51.8931,51.8666,51.8931,4500.0
2013-04-12 13:30:00,58.83,58.86,58.8,58.8,5900.0,51.8931,51.9195,51.8666,51.8666,5900.0
2013-04-12 13:35:00,58.8,58.85,58.8,58.85,11300.0,51.8666,51.9107,51.8666,51.9107,11300.0
2013-04-12 13:40:00,58.83,58.86,58.81,58.82,3400.0,51.8931,51.9195,51.8754,51.8842,3400.0
2013-04-12 13:45:00,58.83,58.84,58.81,58.83,4000.0,51.8931,51.9019,51.8754,51.8931,4000.0
2013-04-12 13:50:00,58.85,58.85,58.8,58.83,6000.0,51.9107,51.9107,51.8666,51.8931,6000.0
2013-04-12 13:55:00,58.83,58.83,58.81,58.81,2000.0,51.8931,51.8931,51.8754,51.8754,2000.0
2013-04-12 14:00:00,58.82,58.84,58.81,58.82,4500.0,51.8842,51.9019,51.8754,51.8842,4500.0
2013-04-12 14:05:00,58.82,58.86,58.82,58.84,2300.0,51.8842,51.9195,51.8842,51.9019,2300.0
2013-04-12 14:10:00,58.85,58.85,58.82,58.82,2100.0,51.9107,51.9107,51.8842,51.8842,2100.0
2013-04-12 14:15:00,58.83,58.84,58.82,58.82,3900.0,51.8931,51.9019,51.8842,51.8842,3900.0
2013-04-12 14:20:00,58.83,58.85,58.82,58.83,4700.0,51.8931,51.9107,51.8842,51.8931,4700.0
2013-04-12 14:25:00,58.84,58.84,58.82,58.82,4300.0,51.9019,51.9019,51.8842,51.8842,4300.0
2013-04-12 14:30:00,58.82,58.85,58.82,58.83,2900.0,51.8842,51.9107,51.8842,51.8931,2900.0
2013-04-12 14:35:00,58.85,58.85,58.84,58.85,2100.0,51.9107,51.9107,51.9019,51.9107,2100.0
2013-04-12 14:40:00,58.84,58.86,58.82,58.82,6900.0,51.9019,51.9195,51.8842,51.8842,6900.0
2013-04-12 14:45:00,58.83,58.85,58.8,58.82,7600.0,51.8931,51.9107,51.8666,51.8842,7600.0
2013-04-12 14:50:00,58.81,58.84,58.8,58.8,7500.0,51.8754,51.9019,51.8666,51.8666,7500.0
2013-04-12 14:55:00,58.82,58.83,58.8,58.82,9500.0,51.8842,51.8931,51.8666,51.8842,9500.0
2013-04-12 15:00:00,58.82,58.83,58.81,58.83,3500.0,51.8842,51.8931,51.8754,51.8931,3500.0
2013-04-12 15:05:00,58.82,58.84,58.81,58.84,8400.0,51.8842,51.9019,51.8754,51.9019,8400.0
2013-04-12 15:10:00,58.84,58.85,58.82,58.85,9500.0,51.9019,51.9107,51.8842,51.9107,9500.0
2013-04-12 15:15:00,58.83,58.92,58.83,58.92,10600.0,51.8931,51.9725,51.8931,51.9725,10600.0
2013-04-12 15:20:00,58.9,58.94,58.9,58.93,4900.0,51.9548,51.9901,51.9548,51.9813,4900.0
2013-04-12 15:25:00,58.93,58.93,58.9,58.91,6300.0,51.9813,51.9813,51.9548,51.9636,6300.0
2013-04-12 15:30:00,58.92,58.95,58.9,58.94,9500.0,51.9725,51.9989,51.9548,51.9901,9500.0
2013-04-12 15:35:00,58.94,58.98,58.93,58.96,4600.0,51.9901,52.0254,51.9813,52.0077,4600.0
2013-04-12 15:40:00,58.97,58.99,58.96,58.99,8700.0,52.0166,52.0342,52.0077,52.0342,8700.0
2013-04-12 15:45:00,58.99,59.0,58.99,59.0,11600.0,52.0342,52.043,52.0342,52.043,11600.0
2013-04-12 15:50:00,59.0,59.02,58.99,59.0,26800.0,52.043,52.0607,52.0342,52.043,26800.0
2013-04-12 15:55:00,59.01,59.03,58.94,58.96,33300.0,52.0518,52.0695,51.9901,52.0077,33300.0
2013-04-15 09:30:00,58.69,58.69,58.39,58.6,5100.0,51.7696,51.7696,51.5049,51.6902,5100.0
2013-04-15 09:35:00,58.58,58.7,58.55,58.7,4400.0,51.6725,51.7784,51.6461,51.7784,4400.0
2013-04-15 09:40:00,58.67,58.7,58.63,58.69,3500.0,51.7519,51.7784,51.7166,51.7696,3500.0
2013-04-15 09:45:00,58.71,58.71,58.64,58.67,1300.0,51.7872,51.7872,51.7255,51.7519,1300.0
2013-04-15 09:50:00,58.71,58.74,58.66,58.73,1400.0,51.7872,51.8137,51.7431,51.8049,1400.0
2013-04-15 09:55:00,58.73,58.79,58.73,58.79,400.0,51.8049,51.8578,51.8049,51.8578,400.0
2013-04-15 10:00:00,58.81,58.83,58.69,58.74,2700.0,51.8754,51.8931,51.7696,51.8137,2700.0
2013-04-15 10:05:00,58.68,58.72,58.63,58.66,9300.0,51.7607,51.796,51.7166,51.7431,9300.0
2013-04-15 10:10:00,58.67,58.74,58.67,58.72,10400.0,51.7519,51.8137,51.7519,51.796,10400.0
2013-04-15 10:15:00,58.8,58.8,58.72,58.76,1100.0,51.8666,51.8666,51.796,51.8313,1100.0
2013-04-15 10:20:00,58.73,58.76,58.7,58.7,1800.0,51.8049,51.8313,51.7784,51.7784,1800.0
2013-04-15 10:25:00,58.66,58.74,58.63,58.71,1500.0,51.7431,51.8137,51.7166,51.7872,1500.0
2013-04-15 10:30:00,58.71,58.74,58.65,58.71,16400.0,51.7872,51.8137,51.7343,51.7872,16400.0
2013-04-15 10:35:00,58.69,58.74,58.68,58.74,4100.0,51.7696,51.8137,51.7607,51.8137,4100.0
2013-04-15 10:40:00,58.73,58.75,58.69,58.72,53300.0,51.8049,51.8225,51.7696,51.796,53300.0
2013-04-15 10:45:00,58.75,58.85,58.75,58.84,1900.0,51.8225,51.9107,51.8225,51.9019,1900.0
2013-04-15 10:50:00,58.79,58.79,58.69,58.69,1600.0,51.8578,51.8578,51.7696,51.7696,1600.0
2013-04-15 10:55:00,58.69,58.77,58.68,58.77,5900.0,51.7696,51.8401,51.7607,51.8401,5900.0
2013-04-15 11:00:00,58.78,58.81,58.74,58.79,31000.0,51.849,51.8754,51.8137,51.8578,31000.0
2013-04-15 11:05:00,58.77,58.77,58.7,58.74,1200.0,51.8401,51.8401,51.7784,51.8137,1200.0
2013-04-15 11:10:00,58.71,58.75,58.71,58.72,1100.0,51.7872,51.8225,51.7872,51.796,1100.0
2013-04-15 11:15:00,58.69,58.74,58.68,58.69,6900.0,51.7696,51.8137,51.7607,51.7696,6900.0
2013-04-15 11:20:00,58.71,58.72,58.65,58.68,10000.0,51.7872,51.796,51.7343,51.7607,10000.0
2013-04-15 11:25:00,58.7,58.72,58.66,58.7,2900.0,51.7784,51.796,51.7431,51.7784,2900.0
2013-04-15 11:30:00,58.7,58.73,58.65,58.73,6400.0,51.7784,51.8049,51.7343,51.8049,6400.0
2013-04-15 11:35:00,58.74,58.81,58.73,58.81,1000.0,51.8137,51.8754,51.8049,51.8754,1000.0
2013-04-15 11:40:00,58.83,58.84,58.77,58.79,3700.0,51.8931,51.9019,51.8401,51.8578,3700.0
2013-04-15 11:45:00,58.77,58.77,58.74,58.76,700.0,51.8401,51.8401,51.8137,51.8313,700.0
2013-04-15 11:50:00,58.71,58.72,58.65,58.66,5600.0,51.7872,51.796,51.7343,51.7431,5600.0
2013-04-15 11:55:00,58.65,58.65,58.52,58.54,104700.0,51.7343,51.7343,51.6196,51.6373,104700.0
2013-04-15 12:00:00,58.54,58.54,58.42,58.45,1200.0,51.6373,51.6373,51.5314,51.5579,1200.0
2013-04-15 12:05:00,58.44,58.46,58.39,58.42,4200.0,51.549,51.5667,51.5049,51.5314,4200.0
2013-04-15 12:10:00,58.44,58.5,58.43,58.49,4700.0,51.549,51.602,51.5402,51.5932,4700.0
2013-04-15 12:15:00,58.49,58.55,58.49,58.55,2200.0,51.5932,51.6461,51.5932,51.6461,2200.0
2013-04-15 12:20:00,58.52,58.53,58.48,58.49,1000.0,51.6196,51.6284,51.5843,51.5932,1000.0
2013-04-15 12:25:00,58.43,58.45,58.39,58.39,3700.0,51.5402,51.5579,51.5049,51.5049,3700.0
2013-04-15 12:30:00,58.4,58.4,58.28,58.29,3600.0,51.5138,51.5138,51.4079,51.4167,3600.0
2013-04-15 12:35:00,58.26,58.29,58.2,58.29,7600.0,51.3903,51.4167,51.3373,51.4167,7600.0
2013-04-15 12:40:00,58.26,58.3,58.23,58.3,1600.0,51.3903,51.4256,51.3638,51.4256,1600.0
2013-04-15 12:45:00,58.28,58.29,58.22,58.24,3600.0,51.4079,51.4167,51.355,51.3726,3600.0
2013-04-15 12:50:00,58.26,58.26,58.16,58.16,1300.0,51.3903,51.3903,51.3021,51.3021,1300.0
2013-04-15 12:55:00,58.17,58.23,58.17,58.23,6000.0,51.3109,51.3638,51.3109,51.3638,6000.0
2013-04-15 13:00:00,58.25,58.36,58.21,58.35,8200.0,51.3815,51.4785,51.3462,51.4697,8200.0
2013-04-15 13:05:00,58.36,58.39,58.3,58.39,10600.0,51.4785,51.5049,51.4256,51.5049,10600.0
2013-04-15 13:10:00,58.41,58.47,58.39,58.47,5800.0,51.5226,51.5755,51.5049,51.5755,5800.0
2013-04-15 13:15:00,58.45,58.56,58.44,58.55,13800.0,51.5579,51.6549,51.549,51.6461,13800.0
2013-04-15 13:20:00,58.55,58.61,58.48,58.51,32300.0,51.6461,51.699,51.5843,51.6108,32300.0
2013-04-15 13:25:00,58.48,58.53,58.48,58.52,2500.0,51.5843,51.6284,51.5843,51.6196,2500.0
2013-04-15 13:30:00,58.49,58.53,58.48,58.51,2500.0,51.5932,51.6284,51.5843,51.6108,2500.0
2013-04-15 13:35:00,58.5,58.51,58.49,58.5,3300.0,51.602,51.6108,51.5932,51.602,3300.0
2013-04-15 13:40:00,58.48,58.49,58.43,58.43,2300.0,51.5843,51.5932,51.5402,51.5402,2300.0
2013-04-15 13:45:00,58.44,58.52,58.44,58.51,4700.0,51.549,51.6196,51.549,51.6108,4700.0
2013-04-15 13:50:00,58.5,58.55,58.49,58.53,12700.0,51.602,51.6461,51.5932,51.6284,12700.0
2013-04-15 13:55:00,58.51,58.52,58.44,58.49,5300.0,51.6108,51.6196,51.549,51.5932,5300.0
2013-04-15 14:00:00,58.47,58.49,58.41,58.45,4400.0,51.5755,51.5932,51.5226,51.5579,4400.0
2013-04-15 14:05:00,58.45,58.45,58.39,58.42,3300.0,51.5579,51.5579,51.5049,51.5314,3300.0
2013-04-15 14:10:00,58.46,58.47,58.35,58.4,3100.0,51.5667,51.5755,51.4697,51.5138,3100.0
2013-04-15 14:15:00,58.36,58.41,58.36,58.41,2800.0,51.4785,51.5226,51.4785,51.5226,2800.0
2013-04-15 14:20:00,58.37,58.41,58.36,58.4,4900.0,51.4873,51.5226,51.4785,51.5138,4900.0
2013-04-15 14:25:00,58.36,58.41,58.35,58.36,4600.0,51.4785,51.5226,51.4697,51.4785,4600.0
2013-04-15 14:30:00,58.37,58.41,58.36,58.38,4300.0,51.4873,51.5226,51.4785,51.4961,4300.0
2013-04-15 14:35:00,58.38,58.43,58.38,58.4,56300.0,51.4961,51.5402,51.4961,51.5138,56300.0
2013-04-15 14:40:00,58.4,58.43,58.39,58.42,4500.0,51.5138,51.5402,51.5049,51.5314,4500.0
2013-04-15 14:45:00,58.43,58.45,58.4,58.45,7300.0,51.5402,51.5579,51.5138,51.5579,7300.0
2013-04-15 14:50:00,58.42,58.43,58.38,58.4,7100.0,51.5314,51.5402,51.4961,51.5138,7100.0
2013-04-15 14:55:00,58.4,58.4,58.16,58.24,23200.0,51.5138,51.5138,51.3021,51.3726,23200.0
2013-04-15 15:00:00,58.21,58.27,58.17,58.25,47700.0,51.3462,51.3991,51.3109,51.3815,47700.0
2013-04-15 15:05:00,58.23,58.26,58.12,58.16,14400.0,51.3638,51.3903,51.2668,51.3021,14400.0
2013-04-15 15:10:00,58.16,58.16,58.06,58.14,7000.0,51.3021,51.3021,51.2139,51.2844,7000.0
2013-04-15 15:15:00,58.16,58.22,58.14,58.14,6200.0,51.3021,51.355,51.2844,51.2844,6200.0
2013-04-15 15:20:00,58.12,58.17,58.09,58.12,13900.0,51.2668,51.3109,51.2403,51.2668,13900.0
2013-04-15 15:25:00,58.1,58.17,57.99,58.01,12000.0,51.2491,51.3109,51.1521,51.1698,12000.0
2013-04-15 15:30:00,58.01,58.03,57.91,57.92,6200.0,51.1698,51.1874,51.0815,51.0904,6200.0
2013-04-15 15:35:00,57.91,57.97,57.81,57.95,21100.0,51.0815,51.1345,50.9933,51.1168,21100.0
2013-04-15 15:40:00,57.95,58.11,57.92,58.02,27100.0,51.1168,51.258,51.0904,51.1786,27100.0
2013-04-15 15:45:00,58.0,58.08,57.96,58.02,21600.0,51.1609,51.2315,51.1256,51.1786,21600.0
2013-04-15 15:50:00,58.01,58.09,57.98,58.05,16900.0,51.1698,51.2403,51.1433,51.205,16900.0
2013-04-15 15:55:00,58.04,58.06,57.84,57.85,47600.0,51.1962,51.2139,51.0198,51.0286,47600.0
2013-04-16 09:30:00,58.33,58.56,58.01,58.22,12900.0,51.452,51.6549,51.1698,51.355,12900.0
2013-04-16 09:35:00,58.2,58.44,58.15,58.44,2600.0,51.3373,51.549,51.2932,51.549,2600.0
2013-04-16 09:40:00,58.42,58.42,58.27,58.31,1100.0,51.5314,51.5314,51.3991,51.4344,1100.0
2013-04-16 09:45:00,58.28,58.32,58.12,58.13,6200.0,51.4079,51.4432,51.2668,51.2756,6200.0
2013-04-16 09:50:00,58.11,58.15,57.97,58.14,5300.0,51.258,51.2932,51.1345,51.2844,5300.0
2013-04-16 09:55:00,58.1,58.11,58.04,58.04,500.0,51.2491,51.258,51.1962,51.1962,500.0
2013-04-16 10:00:00,58.11,58.16,58.08,58.11,6700.0,51.258,51.3021,51.2315,51.258,6700.0
2013-04-16 10:05:00,58.11,58.24,58.11,58.23,5500.0,51.258,51.3726,51.258,51.3638,5500.0
2013-04-16 10:10:00,58.25,58.32,58.22,58.29,11400.0,51.3815,51.4432,51.355,51.4167,11400.0
2013-04-16 10:15:00,58.26,58.34,58.23,58.25,4300.0,51.3903,51.4608,51.3638,51.3815,4300.0
2013-04-16 10:20:00,58.2,58.33,58.2,58.3,3700.0,51.3373,51.452,51.3373,51.4256,3700.0
2013-04-16 10:25:00,58.3,58.38,58.19,58.2,14700.0,51.4256,51.4961,51.3285,51.3373,14700.0
2013-04-16 10:30:00,58.23,58.33,58.17,58.18,4900.0,51.3638,51.452,51.3109,51.3197,4900.0
2013-04-16 10:35:00,58.18,58.19,58.13,58.15,2200.0,51.3197,51.3285,51.2756,51.2932,2200.0
2013-04-16 10:40:00,58.12,58.17,58.1,58.12,5900.0,51.2668,51.3109,51.2491,51.2668,5900.0
2013-04-16 10:45:00,58.1,58.11,58.03,58.09,4700.0,51.2491,51.258,51.1874,51.2403,4700.0
2013-04-16 10:50:00,58.13,58.23,58.13,58.2,16300.0,51.2756,51.3638,51.2756,51.3373,16300.0
2013-04-16 10:55:00,58.21,58.27,58.2,58.25,1800.0,51.3462,51.3991,51.3373,51.3815,1800.0
2013-04-16 11:00:00,58.24,58.38,58.24,58.32,12200.0,51.3726,51.4961,51.3726,51.4432,12200.0
2013-04-16 11:05:00,58.31,58.32,58.24,58.32,5300.0,51.4344,51.4432,51.3726,51.4432,5300.0
2013-04-16 11:10:00,58.36,58.36,58.23,58.27,3300.0,51.4785,51.4785,51.3638,51.3991,3300.0
2013-04-16 11:15:00,58.33,58.5,58.33,58.5,4600.0,51.452,51.602,51.452,51.602,4600.0
2013-04-16 11:20:00,58.48,58.48,58.32,58.36,6800.0,51.5843,51.5843,51.4432,51.4785,6800.0
2013-04-16 11:25:00,58.39,58.39,58.3,58.32,11500.0,51.5049,51.5049,51.4256,51.4432,11500.0
2013-04-16 11:30:00,58.33,58.35,58.31,58.35,3100.0,51.452,51.4697,51.4344,51.4697,3100.0
2013-04-16 11:35:00,58.32,58.39,58.32,58.34,2900.0,51.4432,51.5049,51.4432,51.4608,2900.0
2013-04-16 11:40:00,58.33,58.42,58.33,58.36,5900.0,51.452,51.5314,51.452,51.4785,5900.0
2013-04-16 11:45:00,58.4,58.4,58.3,58.39,19200.0,51.5138,51.5138,51.4256,51.5049,19200.0
2013-04-16 11:50:00,58.41,58.46,58.41,58.41,3600.0,51.5226,51.5667,51.5226,51.5226,3600.0
2013-04-16 11:55:00,58.45,58.48,58.41,58.41,2200.0,51.5579,51.5843,51.5226,51.5226,2200.0
2013-04-16 12:00:00,58.41,58.45,58.41,58.45,12300.0,51.5226,51.5579,51.5226,51.5579,12300.0
2013-04-16 12:05:00,58.44,58.44,58.38,58.41,2600.0,51.549,51.549,51.4961,51.5226,2600.0
2013-04-16 12:10:00,58.41,58.45,58.33,58.35,3100.0,51.5226,51.5579,51.452,51.4697,3100.0
2013-04-16 12:15:00,58.36,58.4,58.31,58.31,8000.0,51.4785,51.5138,51.4344,51.4344,8000.0
2013-04-16 12:20:00,58.32,58.37,58.31,58.35,5600.0,51.4432,51.4873,51.4344,51.4697,5600.0
2013-04-16 12:25:00,58.38,58.42,58.36,58.39,7100.0,51.4961,51.5314,51.4785,51.5049,7100.0
2013-04-16 12:30:00,58.38,58.38,58.32,58.36,10700.0,51.4961,51.4961,51.4432,51.4785,10700.0
2013-04-16 12:35:00,58.38,58.47,58.38,58.42,4800.0,51.4961,51.5755,51.4961,51.5314,4800.0
2013-04-16 12:40:00,58.41,58.43,58.4,58.4,1800.0,51.5226,51.5402,51.5138,51.5138,1800.0
2013-04-16 12:45:00,58.4,58.46,58.36,58.42,3500.0,51.5138,51.5667,51.4785,51.5314,3500.0
2013-04-16 12:50:00,58.43,58.49,58.39,58.49,2800.0,51.5402,51.5932,51.5049,51.5932,2800.0
2013-04-16 12:55:00,58.46,58.53,58.45,58.48,2300.0,51.5667,51.6284,51.5579,51.5843,2300.0
2013-04-16 13:00:00,58.46,58.54,58.45,58.51,7200.0,51.5667,51.6373,51.5579,51.6108,7200.0
2013-04-16 13:05:00,58.5,58.57,58.46,58.52,2500.0,51.602,51.6637,51.5667,51.6196,2500.0
2013-04-16 13:10:00,58.53,58.54,58.46,58.48,13400.0,51.6284,51.6373,51.5667,51.5843,13400.0
2013-04-16 13:15:00,58.48,58.53,58.47,58.53,1700.0,51.5843,51.6284,51.5755,51.6284,1700.0
2013-04-16 13:20:00,58.52,58.55,58.52,58.52,1700.0,51.6196,51.6461,51.6196,51.6196,1700.0
2013-04-16 13:25:00,58.52,58.54,58.48,58.5,17700.0,51.6196,51.6373,51.5843,51.602,17700.0
2013-04-16 13:30:00,58.49,58.6,58.48,58.57,8400.0,51.5932,51.6902,51.5843,51.6637,8400.0
2013-04-16 13:35:00,58.56,58.64,58.54,58.62,4100.0,51.6549,51.7255,51.6373,51.7078,4100.0
2013-04-16 13:40:00,58.63,58.63,58.51,58.54,3800.0,51.7166,51.7166,51.6108,51.6373,3800.0
2013-04-16 13:45:00,58.54,58.54,58.48,58.52,3200.0,51.6373,51.6373,51.5843,51.6196,3200.0
2013-04-16 13:50:00,58.49,58.54,58.46,58.49,4800.0,51.5932,51.6373,51.5667,51.5932,4800.0
2013-04-16 13:55:00,58.49,58.53,58.46,58.47,5400.0,51.5932,51.6284,51.5667,51.5755,5400.0
2013-04-16 14:00:00,58.47,58.49,58.44,58.46,5700.0,51.5755,51.5932,51.549,51.5667,5700.0
2013-04-16 14:05:00,58.5,58.54,58.46,58.47,9800.0,51.602,51.6373,51.5667,51.5755,9800.0
2013-04-16 14:10:00,58.48,58.53,58.44,58.46,4300.0,51.5843,51.6284,51.549,51.5667,4300.0
2013-04-16 14:15:00,58.45,58.49,58.42,58.48,7100.0,51.5579,51.5932,51.5314,51.5843,7100.0
2013-04-16 14:20:00,58.47,58.5,58.44,58.47,8400.0,51.5755,51.602,51.549,51.5755,8400.0
2013-04-16 14:25:00,58.47,58.5,58.43,58.5,3700.0,51.5755,51.602,51.5402,51.602,3700.0
2013-04-16 14:30:00,58.47,58.52,58.43,58.46,16400.0,51.5755,51.6196,51.5402,51.5667,16400.0
2013-04-16 14:35:00,58.46,58.46,58.38,58.38,5600.0,51.5667,51.5667,51.4961,51.4961,5600.0
2013-04-16 14:40:00,58.39,58.4,58.36,58.39,4700.0,51.5049,51.5138,51.4785,51.5049,4700.0
2013-04-16 14:45:00,58.37,58.41,58.37,58.4,6500.0,51.4873,51.5226,51.4873,51.5138,6500.0
2013-04-16 14:50:00,58.41,58.49,58.41,58.42,9500.0,51.5226,51.5932,51.5226,51.5314,9500.0
2013-04-16 14:55:00,58.42,58.42,58.31,58.33,12300.0,51.5314,51.5314,51.4344,51.452,12300.0
2013-04-16 15:00:00,58.33,58.37,58.3,58.33,8000.0,51.452,51.4873,51.4256,51.452,8000.0
2013-04-16 15:05:00,58.33,58.34,58.31,58.32,6700.0,51.452,51.4608,51.4344,51.4432,6700.0
2013-04-16 15:10:00,58.33,58.34,58.3,58.3,13500.0,51.452,51.4608,51.4256,51.4256,13500.0
2013-04-16 15:15:00,58.33,58.4,58.33,58.37,3400.0,51.452,51.5138,51.452,51.4873,3400.0
2013-04-16 15:20:00,58.37,58.42,58.37,58.37,4700.0,51.4873,51.5314,51.4873,51.4873,4700.0
2013-04-16 15:25:00,58.38,58.42,58.35,58.4,9500.0,51.4961,51.5314,51.4697,51.5138,9500.0
2013-04-16 15:30:00,58.4,58.41,58.38,58.41,10900.0,51.5138,51.5226,51.4961,51.5226,10900.0
2013-04-16 15:35:00,58.43,58.47,58.42,58.46,25200.0,51.5402,51.5755,51.5314,51.5667,25200.0
2013-04-16 15:40:00,58.47,58.57,58.47,58.5,19500.0,51.5755,51.6637,51.5755,51.602,19500.0
2013-04-16 15:45:00,58.51,58.51,58.46,58.48,27600.0,51.6108,51.6108,51.5667,51.5843,27600.0
2013-04-16 15:50:00,58.48,58.52,58.47,58.5,45100.0,51.5843,51.6196,51.5755,51.602,45100.0
2013-04-16 15:55:00,58.49,58.54,58.42,58.49,86600.0,51.5932,51.6373,51.5314,51.5932,86600.0
2013-04-17 09:30:00,58.26,58.3,58.11,58.23,30900.0,51.3903,51.4256,51.258,51.3638,30900.0
2013-04-17 09:35:00,58.21,58.6,58.12,58.43,26900.0,51.3462,51.6902,51.2668,51.5402,26900.0
2013-04-17 09:40:00,58.4,58.4,58.01,58.02,10000.0,51.5138,51.5138,51.1698,51.1786,10000.0
2013-04-17 09:45:00,58.08,58.28,58.05,58.28,5400.0,51.2315,51.4079,51.205,51.4079,5400.0
2013-04-17 09:50:00,58.26,58.43,58.17,58.43,18500.0,51.3903,51.5402,51.3109,51.5402,18500.0
2013-04-17 09:55:00,58.45,58.51,58.31,58.33,4100.0,51.5579,51.6108,51.4344,51.452,4100.0
2013-04-17 10:00:00,58.31,58.31,58.12,58.2,10600.0,51.4344,51.4344,51.2668,51.3373,10600.0
2013-04-17 10:05:00,58.23,58.28,58.17,58.17,4100.0,51.3638,51.4079,51.3109,51.3109,4100.0
2013-04-17 10:10:00,58.19,58.35,58.17,58.29,39500.0,51.3285,51.4697,51.3109,51.4167,39500.0
2013-04-17 10:15:00,58.29,58.31,58.25,58.25,5200.0,51.4167,51.4344,51.3815,51.3815,5200.0
2013-04-17 10:20:00,58.25,58.4,58.16,58.4,24700.0,51.3815,51.5138,51.3021,51.5138,24700.0
2013-04-17 10:25:00,58.4,58.46,58.39,58.42,3800.0,51.5138,51.5667,51.5049,51.5314,3800.0
2013-04-17 10:30:00,58.38,58.4,58.15,58.19,7300.0,51.4961,51.5138,51.2932,51.3285,7300.0
2013-04-17 10:35:00,58.23,58.28,58.16,58.17,4800.0,51.3638,51.4079,51.3021,51.3109,4800.0
2013-04-17 10:40:00,58.17,58.21,57.99,58.01,4200.0,51.3109,51.3462,51.1521,51.1698,4200.0
2013-04-17 10:45:00,57.99,58.18,57.99,58.1,6300.0,51.1521,51.3197,51.1521,51.2491,6300.0
2013-04-17 10:50:00,58.11,58.2,58.1,58.13,15000.0,51.258,51.3373,51.2491,51.2756,15000.0
2013-04-17 10:55:00,58.11,58.19,58.1,58.12,19000.0,51.258,51.3285,51.2491,51.2668,19000.0
2013-04-17 11:00:00,58.11,58.21,58.09,58.17,8700.0,51.258,51.3462,51.2403,51.3109,8700.0
2013-04-17 11:05:00,58.15,58.15,57.96,58.02,6000.0,51.2932,51.2932,51.1256,51.1786,6000.0
2013-04-17 11:10:00,58.07,58.2,58.07,58.15,5400.0,51.2227,51.3373,51.2227,51.2932,5400.0
2013-04-17 11:15:00,58.15,58.16,58.03,58.03,4900.0,51.2932,51.3021,51.1874,51.1874,4900.0
2013-04-17 11:20:00,58.03,58.24,58.01,58.2,11900.0,51.1874,51.3726,51.1698,51.3373,11900.0
2013-04-17 11:25:00,58.14,58.22,58.11,58.11,3400.0,51.2844,51.355,51.258,51.258,3400.0
2013-04-17 11:30:00,58.13,58.13,58.0,58.04,2200.0,51.2756,51.2756,51.1609,51.1962,2200.0
2013-04-17 11:35:00,57.99,58.11,57.99,58.11,4600.0,51.1521,51.258,51.1521,51.258,4600.0
2013-04-17 11:40:00,58.2,58.2,58.13,58.19,8800.0,51.3373,51.3373,51.2756,51.3285,8800.0
2013-04-17 11:45:00,58.19,58.22,58.13,58.13,4900.0,51.3285,51.355,51.2756,51.2756,4900.0
2013-04-17 11:50:00,58.16,58.23,58.14,58.18,4100.0,51.3021,51.3638,51.2844,51.3197,4100.0
2013-04-17 11:55:00,58.21,58.23,58.16,58.16,1600.0,51.3462,51.3638,51.3021,51.3021,1600.0
2013-04-17 12:00:00,58.18,58.22,58.17,58.17,2500.0,51.3197,51.355,51.3109,51.3109,2500.0
2013-04-17 12:05:00,58.15,58.16,58.11,58.11,2200.0,51.2932,51.3021,51.258,51.258,2200.0
2013-04-17 12:10:00,58.1,58.19,58.05,58.06,3600.0,51.2491,51.3285,51.205,51.2139,3600.0
2013-04-17 12:15:00,58.06,58.06,57.97,58.05,9200.0,51.2139,51.2139,51.1345,51.205,9200.0
2013-04-17 12:20:00,58.05,58.06,57.96,57.99,4700.0,51.205,51.2139,51.1256,51.1521,4700.0
2013-04-17 12:25:00,58.0,58.03,57.88,57.88,3700.0,51.1609,51.1874,51.0551,51.0551,3700.0
2013-04-17 12:30:00,57.88,57.98,57.88,57.93,2800.0,51.0551,51.1433,51.0551,51.0992,2800.0
2013-04-17 12:35:00,57.96,58.03,57.94,58.03,4100.0,51.1256,51.1874,51.108,51.1874,4100.0
2013-04-17 12:40:00,58.0,58.0,57.9,57.9,4700.0,51.1609,51.1609,51.0727,51.0727,4700.0
2013-04-17 12:45:00,57.93,58.04,57.93,57.93,6200.0,51.0992,51.1962,51.0992,51.0992,6200.0
2013-04-17 12:50:00,57.93,58.07,57.88,58.05,4700.0,51.0992,51.2227,51.0551,51.205,4700.0
2013-04-17 12:55:00,58.05,58.17,58.01,58.15,8400.0,51.205,51.3109,51.1698,51.2932,8400.0
2013-04-17 13:00:00,58.17,58.26,58.15,58.21,7300.0,51.3109,51.3903,51.2932,51.3462,7300.0
2013-04-17 13:05:00,58.22,58.24,58.21,58.23,3200.0,51.355,51.3726,51.3462,51.3638,3200.0
2013-04-17 13:10:00,58.2,58.2,58.11,58.11,3300.0,51.3373,51.3373,51.258,51.258,3300.0
2013-04-17 13:15:00,58.13,58.2,58.13,58.16,4000.0,51.2756,51.3373,51.2756,51.3021,4000.0
2013-04-17 13:20:00,58.16,58.2,58.14,58.2,4900.0,51.3021,51.3373,51.2844,51.3373,4900.0
2013-04-17 13:25:00,58.23,58.25,58.13,58.14,2600.0,51.3638,51.3815,51.2756,51.2844,2600.0
2013-04-17 13:30:00,58.16,58.19,58.12,58.18,4200.0,51.3021,51.3285,51.2668,51.3197,4200.0
2013-04-17 13:35:00,58.19,58.25,58.19,58.25,3100.0,51.3285,51.3815,51.3285,51.3815,3100.0
2013-04-17 13:40:00,58.25,58.31,58.24,58.31,3000.0,51.3815,51.4344,51.3726,51.4344,3000.0
2013-04-17 13:45:00,58.31,58.31,58.22,58.22,5200.0,51.4344,51.4344,51.355,51.355,5200.0
2013-04-17 13:50:00,58.22,58.24,58.2,58.23,5000.0,51.355,51.3726,51.3373,51.3638,5000.0
2013-04-17 13:55:00,58.23,58.26,58.19,58.24,4700.0,51.3638,51.3903,51.3285,51.3726,4700.0
2013-04-17 14:00:00,58.23,58.25,58.21,58.23,9300.0,51.3638,51.3815,51.3462,51.3638,9300.0
2013-04-17 14:05:00,58.24,58.32,58.23,58.29,7500.0,51.3726,51.4432,51.3638,51.4167,7500.0
2013-04-17 14:10:00,58.3,58.31,58.25,58.26,5100.0,51.4256,51.4344,51.3815,51.3903,5100.0
2013-04-17 14:15:00,58.28,58.29,58.24,58.24,4500.0,51.4079,51.4167,51.3726,51.3726,4500.0
2013-04-17 14:20:00,58.25,58.29,58.25,58.27,6800.0,51.3815,51.4167,51.3815,51.3991,6800.0
2013-04-17 14:25:00,58.26,58.42,58.24,58.34,13600.0,51.3903,51.5314,51.3726,51.4608,13600.0
2013-04-17 14:30:00,58.35,58.35,58.29,58.29,7800.0,51.4697,51.4697,51.4167,51.4167,7800.0
2013-04-17 14:35:00,58.28,58.31,58.25,58.26,8800.0,51.4079,51.4344,51.3815,51.3903,8800.0
2013-04-17 14:40:00,58.25,58.27,58.19,58.26,19100.0,51.3815,51.3991,51.3285,51.3903,19100.0
2013-04-17 14:45:00,58.26,58.31,58.26,58.28,7000.0,51.3903,51.4344,51.3903,51.4079,7000.0
2013-04-17 14:50:00,58.25,58.26,58.19,58.19,7900.0,51.3815,51.3903,51.3285,51.3285,7900.0
2013-04-17 14:55:00,58.2,58.37,58.2,58.32,10800.0,51.3373,51.4873,51.3373,51.4432,10800.0
2013-04-17 15:00:00,58.32,58.34,58.27,58.33,7600.0,51.4432,51.4608,51.3991,51.452,7600.0
2013-04-17 15:05:00,58.33,58.36,58.31,58.34,7900.0,51.452,51.4785,51.4344,51.4608,7900.0
2013-04-17 15:10:00,58.35,58.4,58.32,58.4,9700.0,51.4697,51.5138,51.4432,51.5138,9700.0
2013-04-17 15:15:00,58.4,58.53,58.4,58.51,14500.0,51.5138,51.6284,51.5138,51.6108,14500.0
2013-04-17 15:20:00,58.51,58.67,58.51,58.67,22100.0,51.6108,51.7519,51.6108,51.7519,22100.0
2013-04-17 15:25:00,58.65,58.66,58.58,58.65,12900.0,51.7343,51.7431,51.6725,51.7343,12900.0
2013-04-17 15:30:00,58.61,58.63,58.52,58.52,16600.0,51.699,51.7166,51.6196,51.6196,16600.0
2013-04-17 15:35:00,58.51,58.59,58.51,58.54,21100.0,51.6108,51.6814,51.6108,51.6373,21100.0
2013-04-17 15:40:00,58.54,58.55,58.51,58.53,19300.0,51.6373,51.6461,51.6108,51.6284,19300.0
2013-04-17 15:45:00,58.52,58.73,58.49,58.69,32500.0,51.6196,51.8049,51.5932,51.7696,32500.0
2013-04-17 15:50:00,58.68,58.71,58.63,58.68,31900.0,51.7607,51.7872,51.7166,51.7607,31900.0
2013-04-17 15:55:00,58.68,58.72,58.59,58.6,54500.0,51.7607,51.796,51.6814,51.6902,54500.0
2013-04-18 09:30:00,58.69,58.9,58.61,58.76,5300.0,51.7696,51.9548,51.699,51.8313,5300.0
2013-04-18 09:35:00,58.78,58.78,58.64,58.64,2200.0,51.849,51.849,51.7255,51.7255,2200.0
2013-04-18 09:40:00,58.61,58.66,58.49,58.61,4300.0,51.699,51.7431,51.5932,51.699,4300.0
2013-04-18 09:45:00,58.53,58.78,58.53,58.66,27800.0,51.6284,51.849,51.6284,51.7431,27800.0
2013-04-18 09:50:00,58.65,58.77,58.6,58.62,11600.0,51.7343,51.8401,51.6902,51.7078,11600.0
2013-04-18 09:55:00,58.61,58.62,58.47,58.49,6200.0,51.699,51.7078,51.5755,51.5932,6200.0
2013-04-18 10:00:00,58.44,58.48,58.24,58.25,6600.0,51.549,51.5843,51.3726,51.3815,6600.0
2013-04-18 10:05:00,58.3,58.41,58.3,58.4,8600.0,51.4256,51.5226,51.4256,51.5138,8600.0
2013-04-18 10:10:00,58.42,58.57,58.42,58.57,2900.0,51.5314,51.6637,51.5314,51.6637,2900.0
2013-04-18 10:15:00,58.57,58.57,58.46,58.46,2800.0,51.6637,51.6637,51.5667,51.5667,2800.0
2013-04-18 10:20:00,58.45,58.49,58.36,58.4,3800.0,51.5579,51.5932,51.4785,51.5138,3800.0
2013-04-18 10:25:00,58.39,58.59,58.35,58.59,7000.0,51.5049,51.6814,51.4697,51.6814,7000.0
2013-04-18 10:30:00,58.63,58.7,58.62,58.64,3800.0,51.7166,51.7784,51.7078,51.7255,3800.0
2013-04-18 10:35:00,58.62,58.65,58.58,58.61,1900.0,51.7078,51.7343,51.6725,51.699,1900.0
2013-04-18 10:40:00,58.57,58.64,58.56,58.64,4500.0,51.6637,51.7255,51.6549,51.7255,4500.0
2013-04-18 10:45:00,58.66,58.69,58.58,58.69,3800.0,51.7431,51.7696,51.6725,51.7696,3800.0
2013-04-18 10:50:00,58.69,58.77,58.68,58.77,2000.0,51.7696,51.8401,51.7607,51.8401,2000.0
2013-04-18 10:55:00,58.79,58.79,58.68,58.74,3100.0,51.8578,51.8578,51.7607,51.8137,3100.0
2013-04-18 11:00:00,58.72,58.74,58.66,58.67,5500.0,51.796,51.8137,51.7431,51.7519,5500.0
2013-04-18 11:05:00,58.67,58.72,58.66,58.7,5400.0,51.7519,51.796,51.7431,51.7784,5400.0
2013-04-18 11:10:00,58.71,58.75,58.67,58.75,5400.0,51.7872,51.8225,51.7519,51.8225,5400.0
2013-04-18 11:15:00,58.75,58.83,58.7,58.78,10600.0,51.8225,51.8931,51.7784,51.849,10600.0
2013-04-18 11:20:00,58.78,58.78,58.71,58.71,7300.0,51.849,51.849,51.7872,51.7872,7300.0
2013-04-18 11:25:00,58.71,58.73,58.66,58.67,4400.0,51.7872,51.8049,51.7431,51.7519,4400.0
2013-04-18 11:30:00,58.66,58.74,58.66,58.68,4700.0,51.7431,51.8137,51.7431,51.7607,4700.0
2013-04-18 11:35:00,58.68,58.71,58.64,58.66,9600.0,51.7607,51.7872,51.7255,51.7431,9600.0
2013-04-18 11:40:00,58.67,58.69,58.57,58.58,4500.0,51.7519,51.7696,51.6637,51.6725,4500.0
2013-04-18 11:45:00,58.54,58.64,58.5,58.6,8400.0,51.6373,51.7255,51.602,51.6902,8400.0
2013-04-18 11:50:00,58.58,58.61,58.49,58.6,7700.0,51.6725,51.699,51.5932,51.6902,7700.0
2013-04-18 11:55:00,58.61,58.7,58.58,58.67,17600.0,51.699,51.7784,51.6725,51.7519,17600.0
2013-04-18 12:00:00,58.67,58.68,58.6,58.64,6100.0,51.7519,51.7607,51.6902,51.7255,6100.0
2013-04-18 12:05:00,58.65,58.69,58.63,58.64,3600.0,51.7343,51.7696,51.7166,51.7255,3600.0
2013-04-18 12:10:00,58.65,58.7,58.65,58.69,3900.0,51.7343,51.7784,51.7343,51.7696,3900.0
2013-04-18 12:15:00,58.69,58.7,58.64,58.65,3000.0,51.7696,51.7784,51.7255,51.7343,3000.0
2013-04-18 12:20:00,58.64,58.66,58.61,58.63,3700.0,51.7255,51.7431,51.699,51.7166,3700.0
2013-04-18 12:25:00,58.61,58.65,58.58,58.61,2200.0,51.699,51.7343,51.6725,51.699,2200.0
2013-04-18 12:30:00,58.61,58.64,58.57,58.59,4800.0,51.699,51.7255,51.6637,51.6814,4800.0
2013-04-18 12:35:00,58.61,58.61,58.57,58.58,16600.0,51.699,51.699,51.6637,51.6725,16600.0
2013-04-18 12:40:00,58.56,58.64,58.56,58.6,2800.0,51.6549,51.7255,51.6549,51.6902,2800.0
2013-04-18 12:45:00,58.59,58.76,58.59,58.74,14400.0,51.6814,51.8313,51.6814,51.8137,14400.0
2013-04-18 12:50:00,58.74,58.76,58.7,58.72,14400.0,51.8137,51.8313,51.7784,51.796,14400.0
2013-04-18 12:55:00,58.76,58.85,58.76,58.77,4200.0,51.8313,51.9107,51.8313,51.8401,4200.0
2013-04-18 13:00:00,58.75,58.8,58.71,58.79,3800.0,51.8225,51.8666,51.7872,51.8578,3800.0
2013-04-18 13:05:00,58.78,58.79,58.72,58.73,2400.0,51.849,51.8578,51.796,51.8049,2400.0
2013-04-18 13:10:00,58.72,58.75,58.69,58.69,2300.0,51.796,51.8225,51.7696,51.7696,2300.0
2013-04-18 13:15:00,58.7,58.71,58.69,58.69,2100.0,51.7784,51.7872,51.7696,51.7696,2100.0
2013-04-18 13:20:00,58.7,58.7,58.64,58.65,1700.0,51.7784,51.7784,51.7255,51.7343,1700.0
2013-04-18 13:25:00,58.64,58.68,58.62,58.67,4000.0,51.7255,51.7607,51.7078,51.7519,4000.0
2013-04-18 13:30:00,58.67,58.67,58.65,58.65,1300.0,51.7519,51.7519,51.7343,51.7343,1300.0
2013-04-18 13:35:00,58.64,58.76,58.61,58.73,28900.0,51.7255,51.8313,51.699,51.8049,28900.0
2013-04-18 13:40:00,58.75,58.76,58.7,58.73,3500.0,51.8225,51.8313,51.7784,51.8049,3500.0
2013-04-18 13:45:00,58.75,58.78,58.74,58.78,7700.0,51.8225,51.849,51.8137,51.849,7700.0
2013-04-18 13:50:00,58.73,58.85,58.73,58.83,4800.0,51.8049,51.9107,51.8049,51.8931,4800.0
2013-04-18 13:55:00,58.81,58.81,58.74,58.81,2800.0,51.8754,51.8754,51.8137,51.8754,2800.0
2013-04-18 14:00:00,58.8,58.8,58.73,58.74,2300.0,51.8666,51.8666,51.8049,51.8137,2300.0
2013-04-18 14:05:00,58.74,58.77,58.69,58.69,4100.0,51.8137,51.8401,51.7696,51.7696,4100.0
2013-04-18 14:10:00,58.7,58.7,58.63,58.65,15000.0,51.7784,51.7784,51.7166,51.7343,15000.0
2013-04-18 14:15:00,58.65,58.68,58.58,58.65,4800.0,51.7343,51.7607,51.6725,51.7343,4800.0
2013-04-18 14:20:00,58.64,58.67,58.6,58.64,7400.0,51.7255,51.7519,51.6902,51.7255,7400.0
2013-04-18 14:25:00,58.62,58.7,58.6,58.7,6600.0,51.7078,51.7784,51.6902,51.7784,6600.0
2013-04-18 14:30:00,58.66,58.71,58.66,58.71,9600.0,51.7431,51.7872,51.7431,51.7872,9600.0
2013-04-18 14:35:00,58.73,58.74,58.68,58.68,4200.0,51.8049,51.8137,51.7607,51.7607,4200.0
2013-04-18 14:40:00,58.7,58.72,58.67,58.69,6800.0,51.7784,51.796,51.7519,51.7696,6800.0
2013-04-18 14:45:00,58.67,58.71,58.61,58.65,5800.0,51.7519,51.7872,51.699,51.7343,5800.0
2013-04-18 14:50:00,58.65,58.7,58.58,58.58,14000.0,51.7343,51.7784,51.6725,51.6725,14000.0
2013-04-18 14:55:00,58.58,58.64,58.54,58.61,14300.0,51.6725,51.7255,51.6373,51.699,14300.0
2013-04-18 15:00:00,58.6,58.61,58.54,58.55,4900.0,51.6902,51.699,51.6373,51.6461,4900.0
2013-04-18 15:05:00,58.54,58.63,58.54,58.61,27600.0,51.6373,51.7166,51.6373,51.699,27600.0
2013-04-18 15:10:00,58.61,58.7,58.6,58.7,3600.0,51.699,51.7784,51.6902,51.7784,3600.0
2013-04-18 15:15:00,58.7,58.71,58.66,58.67,7600.0,51.7784,51.7872,51.7431,51.7519,7600.0
2013-04-18 15:20:00,58.68,58.68,58.6,58.62,17200.0,51.7607,51.7607,51.6902,51.7078,17200.0
2013-04-18 15:25:00,58.62,58.65,58.56,58.57,17400.0,51.7078,51.7343,51.6549,51.6637,17400.0
2013-04-18 15:30:00,58.57,58.66,58.57,58.64,19300.0,51.6637,51.7431,51.6637,51.7255,19300.0
2013-04-18 15:35:00,58.64,58.65,58.59,58.61,20300.0,51.7255,51.7343,51.6814,51.699,20300.0
2013-04-18 15:40:00,58.62,58.75,58.61,58.74,13100.0,51.7078,51.8225,51.699,51.8137,13100.0
2013-04-18 15:45:00,58.74,58.78,58.66,58.76,18500.0,51.8137,51.849,51.7431,51.8313,18500.0
2013-04-18 15:50:00,58.75,58.83,58.73,58.75,35500.0,51.8225,51.8931,51.8049,51.8225,35500.0
2013-04-18 15:55:00,58.75,58.8,58.68,58.77,73000.0,51.8225,51.8666,51.7607,51.8401,73000.0
2013-04-19 09:30:00,58.89,58.98,58.79,58.86,83000.0,51.946,52.0254,51.8578,51.9195,83000.0
2013-04-19 09:35:00,58.86,58.9,58.68,58.88,7100.0,51.9195,51.9548,51.7607,51.9372,7100.0
2013-04-19 09:40:00,58.82,58.9,58.71,58.76,24300.0,51.8842,51.9548,51.7872,51.8313,24300.0
2013-04-19 09:45:00,58.8,58.9,58.68,58.68,26700.0,51.8666,51.9548,51.7607,51.7607,26700.0
2013-04-19 09:50:00,58.67,58.67,58.44,58.45,7500.0,51.7519,51.7519,51.549,51.5579,7500.0
2013-04-19 09:55:00,58.45,58.54,58.41,58.5,8000.0,51.5579,51.6373,51.5226,51.602,8000.0
2013-04-19 10:00:00,58.47,58.56,58.43,58.55,10600.0,51.5755,51.6549,51.5402,51.6461,10600.0
2013-04-19 10:05:00,58.55,58.63,58.53,58.62,4000.0,51.6461,51.7166,51.6284,51.7078,4000.0
2013-04-19 10:10:00,58.65,58.66,58.51,58.56,11800.0,51.7343,51.7431,51.6108,51.6549,11800.0
2013-04-19 10:15:00,58.55,58.57,58.51,58.52,8200.0,51.6461,51.6637,51.6108,51.6196,8200.0
2013-04-19 10:20:00,58.52,58.52,58.36,58.39,8100.0,51.6196,51.6196,51.4785,51.5049,8100.0
2013-04-19 10:25:00,58.38,58.4,58.31,58.36,6900.0,51.4961,51.5138,51.4344,51.4785,6900.0
2013-04-19 10:30:00,58.39,58.6,58.39,58.53,23900.0,51.5049,51.6902,51.5049,51.6284,23900.0
2013-04-19 10:35:00,58.53,58.56,58.47,58.49,4900.0,51.6284,51.6549,51.5755,51.5932,4900.0
2013-04-19 10:40:00,58.48,58.52,58.43,58.48,12700.0,51.5843,51.6196,51.5402,51.5843,12700.0
2013-04-19 10:45:00,58.49,58.5,58.36,58.39,9300.0,51.5932,51.602,51.4785,51.5049,9300.0
2013-04-19 10:50:00,58.38,58.39,58.3,58.36,4400.0,51.4961,51.5049,51.4256,51.4785,4400.0
2013-04-19 10:55:00,58.37,58.4,58.35,58.36,36600.0,51.4873,51.5138,51.4697,51.4785,36600.0
2013-04-19 11:00:00,58.36,58.39,58.26,58.27,10100.0,51.4785,51.5049,51.3903,51.3991,10100.0
2013-04-19 11:05:00,58.27,58.33,58.27,58.3,6500.0,51.3991,51.452,51.3991,51.4256,6500.0
2013-04-19 11:10:00,58.3,58.36,58.25,58.36,7600.0,51.4256,51.4785,51.3815,51.4785,7600.0
2013-04-19 11:15:00,58.36,58.42,58.35,58.38,6400.0,51.4785,51.5314,51.4697,51.4961,6400.0
2013-04-19 11:20:00,58.39,58.4,58.28,58.29,14900.0,51.5049,51.5138,51.4079,51.4167,14900.0
2013-04-19 11:25:00,58.29,58.32,58.25,58.28,6700.0,51.4167,51.4432,51.3815,51.4079,6700.0
2013-04-19 11:30:00,58.3,58.35,58.29,58.32,32300.0,51.4256,51.4697,51.4167,51.4432,32300.0
2013-04-19 11:35:00,58.34,58.34,58.29,58.31,10800.0,51.4608,51.4608,51.4167,51.4344,10800.0
2013-04-19 11:40:00,58.31,58.33,58.24,58.32,38700.0,51.4344,51.452,51.3726,51.4432,38700.0
2013-04-19 11:45:00,58.31,58.32,58.22,58.25,24700.0,51.4344,51.4432,51.355,51.3815,24700.0
2013-04-19 11:50:00,58.25,58.28,58.19,58.2,107600.0,51.3815,51.4079,51.3285,51.3373,107600.0
2013-04-19 11:55:00,58.21,58.21,58.15,58.17,5100.0,51.3462,51.3462,51.2932,51.3109,5100.0
2013-04-19 12:00:00,58.16,58.2,58.08,58.14,17000.0,51.3021,51.3373,51.2315,51.2844,17000.0
2013-04-19 12:05:00,58.13,58.21,58.13,58.17,5700.0,51.2756,51.3462,51.2756,51.3109,5700.0
2013-04-19 12:10:00,58.17,58.22,58.15,58.15,5000.0,51.3109,51.355,51.2932,51.2932,5000.0
2013-04-19 12:15:00,58.16,58.16,58.13,58.14,9600.0,51.3021,51.3021,51.2756,51.2844,9600.0
2013-04-19 12:20:00,58.15,58.16,58.13,58.16,7400.0,51.2932,51.3021,51.2756,51.3021,7400.0
2013-04-19 12:25:00,58.16,58.16,58.07,58.07,10600.0,51.3021,51.3021,51.2227,51.2227,10600.0
2013-04-19 12:30:00,58.09,58.09,57.99,58.01,7400.0,51.2403,51.2403,51.1521,51.1698,7400.0
2013-04-19 12:35:00,58.01,58.03,57.98,57.98,4800.0,51.1698,51.1874,51.1433,51.1433,4800.0
2013-04-19 12:40:00,57.98,57.98,57.92,57.92,18900.0,51.1433,51.1433,51.0904,51.0904,18900.0
2013-04-19 12:45:00,57.91,57.93,57.8,57.8,7100.0,51.0815,51.0992,50.9845,50.9845,7100.0
2013-04-19 12:50:00,57.79,57.83,57.77,57.77,8200.0,50.9757,51.011,50.9581,50.9581,8200.0
2013-04-19 12:55:00,57.77,57.79,57.75,57.75,4300.0,50.9581,50.9757,50.9404,50.9404,4300.0
2013-04-19 13:00:00,57.78,57.81,57.77,57.78,8900.0,50.9669,50.9933,50.9581,50.9669,8900.0
2013-04-19 13:05:00,57.77,57.79,57.73,57.74,11600.0,50.9581,50.9757,50.9228,50.9316,11600.0
2013-04-19 13:10:00,57.75,57.82,57.71,57.81,8300.0,50.9404,51.0022,50.9051,50.9933,8300.0
2013-04-19 13:15:00,57.83,57.88,57.82,57.84,5300.0,51.011,51.0551,51.0022,51.0198,5300.0
2013-04-19 13:20:00,57.85,57.92,57.84,57.91,5000.0,51.0286,51.0904,51.0198,51.0815,5000.0
2013-04-19 13:25:00,57.9,57.98,57.87,57.98,19000.0,51.0727,51.1433,51.0463,51.1433,19000.0
2013-04-19 13:30:00,57.98,58.0,57.91,57.91,8700.0,51.1433,51.1609,51.0815,51.0815,8700.0
2013-04-19 13:35:00,57.93,58.0,57.9,57.9,8700.0,51.0992,51.1609,51.0727,51.0727,8700.0
2013-04-19 13:40:00,57.91,57.92,57.9,57.91,6800.0,51.0815,51.0904,51.0727,51.0815,6800.0
2013-04-19 13:45:00,57.91,57.92,57.87,57.91,8400.0,51.0815,51.0904,51.0463,51.0815,8400.0
2013-04-19 13:50:00,57.91,57.99,57.9,57.97,4700.0,51.0815,51.1521,51.0727,51.1345,4700.0
2013-04-19 13:55:00,57.99,58.0,57.94,57.94,6600.0,51.1521,51.1609,51.108,51.108,6600.0
2013-04-19 14:00:00,57.94,57.97,57.93,57.96,5000.0,51.108,51.1345,51.0992,51.1256,5000.0
2013-04-19 14:05:00,57.97,58.09,57.96,58.07,50000.0,51.1345,51.2403,51.1256,51.2227,50000.0
2013-04-19 14:10:00,58.07,58.08,58.02,58.02,6000.0,51.2227,51.2315,51.1786,51.1786,6000.0
2013-04-19 14:15:00,58.04,58.15,58.04,58.15,10600.0,51.1962,51.2932,51.1962,51.2932,10600.0
2013-04-19 14:20:00,58.15,58.21,58.15,58.2,5700.0,51.2932,51.3462,51.2932,51.3373,5700.0
2013-04-19 14:25:00,58.2,58.24,58.18,58.19,12300.0,51.3373,51.3726,51.3197,51.3285,12300.0
2013-04-19 14:30:00,58.2,58.23,58.18,58.19,13900.0,51.3373,51.3638,51.3197,51.3285,13900.0
2013-04-19 14:35:00,58.19,58.2,58.15,58.16,25600.0,51.3285,51.3373,51.2932,51.3021,25600.0
2013-04-19 14:40:00,58.18,58.19,58.16,58.17,8300.0,51.3197,51.3285,51.3021,51.3109,8300.0
2013-04-19 14:45:00,58.17,58.25,58.17,58.24,8000.0,51.3109,51.3815,51.3109,51.3726,8000.0
2013-04-19 14:50:00,58.24,58.31,58.23,58.31,11200.0,51.3726,51.4344,51.3638,51.4344,11200.0
2013-04-19 14:55:00,58.31,58.34,58.31,58.33,7300.0,51.4344,51.4608,51.4344,51.452,7300.0
2013-04-19 15:00:00,58.33,58.33,58.27,58.3,43900.0,51.452,51.452,51.3991,51.4256,43900.0
2013-04-19 15:05:00,58.3,58.37,58.29,58.36,17900.0,51.4256,51.4873,51.4167,51.4785,17900.0
2013-04-19 15:10:00,58.35,58.38,58.3,58.32,9900.0,51.4697,51.4961,51.4256,51.4432,9900.0
2013-04-19 15:15:00,58.32,58.33,58.28,58.29,8400.0,51.4432,51.452,51.4079,51.4167,8400.0
2013-04-19 15:20:00,58.29,58.45,58.29,58.4,12900.0,51.4167,51.5579,51.4167,51.5138,12900.0
2013-04-19 15:25:00,58.41,58.52,58.41,58.5,11700.0,51.5226,51.6196,51.5226,51.602,11700.0
2013-04-19 15:30:00,58.5,58.55,58.49,58.55,13700.0,51.602,51.6461,51.5932,51.6461,13700.0
2013-04-19 15:35:00,58.54,58.6,58.52,58.52,13600.0,51.6373,51.6902,51.6196,51.6196,13600.0
2013-04-19 15:40:00,58.52,58.56,58.5,58.55,12500.0,51.6196,51.6549,51.602,51.6461,12500.0
2013-04-19 15:45:00,58.56,58.61,58.55,58.57,17700.0,51.6549,51.699,51.6461,51.6637,17700.0
2013-04-19 15:50:00,58.58,58.6,58.55,58.57,20900.0,51.6725,51.6902,51.6461,51.6637,20900.0
2013-04-19 15:55:00,58.57,58.65,58.54,58.61,76000.0,51.6637,51.7343,51.6373,51.699,76000.0
2013-04-22 09:30:00,58.7,58.88,58.57,58.63,10600.0,51.7784,51.9372,51.6637,51.7166,10600.0
2013-04-22 09:35:00,58.6,58.62,58.33,58.37,2900.0,51.6902,51.7078,51.452,51.4873,2900.0
2013-04-22 09:40:00,58.3,58.34,58.14,58.23,7800.0,51.4256,51.4608,51.2844,51.3638,7800.0
2013-04-22 09:45:00,58.29,58.41,58.19,58.19,7300.0,51.4167,51.5226,51.3285,51.3285,7300.0
2013-04-22 09:50:00,58.18,58.32,58.18,58.32,12700.0,51.3197,51.4432,51.3197,51.4432,12700.0
2013-04-22 09:55:00,58.32,58.48,58.32,58.48,11000.0,51.4432,51.5843,51.4432,51.5843,11000.0
2013-04-22 10:00:00,58.47,58.48,58.31,58.4,15800.0,51.5755,51.5843,51.4344,51.5138,15800.0
2013-04-22 10:05:00,58.38,58.38,58.27,58.3,16300.0,51.4961,51.4961,51.3991,51.4256,16300.0
2013-04-22 10:10:00,58.27,58.27,58.16,58.19,5200.0,51.3991,51.3991,51.3021,51.3285,5200.0
2013-04-22 10:15:00,58.21,58.32,58.21,58.29,10000.0,51.3462,51.4432,51.3462,51.4167,10000.0
2013-04-22 10:20:00,58.27,58.48,58.27,58.39,10600.0,51.3991,51.5843,51.3991,51.5049,10600.0
2013-04-22 10:25:00,58.41,58.41,58.3,58.35,5100.0,51.5226,51.5226,51.4256,51.4697,5100.0
2013-04-22 10:30:00,58.32,58.42,58.32,58.41,23500.0,51.4432,51.5314,51.4432,51.5226,23500.0
2013-04-22 10:35:00,58.4,58.62,58.4,58.53,72800.0,51.5138,51.7078,51.5138,51.6284,72800.0
2013-04-22 10:40:00,58.51,58.52,58.46,58.5,18200.0,51.6108,51.6196,51.5667,51.602,18200.0
2013-04-22 10:45:00,58.5,58.71,58.5,58.66,11800.0,51.602,51.7872,51.602,51.7431,11800.0
2013-04-22 10:50:00,58.68,58.68,58.66,58.68,1100.0,51.7607,51.7607,51.7431,51.7607,1100.0
2013-04-22 10:55:00,58.67,58.67,58.64,58.66,600.0,51.7519,51.7519,51.7255,51.7431,600.0
2013-04-22 11:00:00,58.67,58.81,58.58,58.81,26700.0,51.7519,51.8754,51.6725,51.8754,26700.0
2013-04-22 11:05:00,58.81,58.98,58.77,58.83,62700.0,51.8754,52.0254,51.8401,51.8931,62700.0
2013-04-22 11:10:00,58.82,58.84,58.62,58.62,21800.0,51.8842,51.9019,51.7078,51.7078,21800.0
2013-04-22 11:15:00,58.6,58.71,58.59,58.69,20900.0,51.6902,51.7872,51.6814,51.7696,20900.0
2013-04-22 11:20:00,58.7,58.73,58.68,58.68,3300.0,51.7784,51.8049,51.7607,51.7607,3300.0
2013-04-22 11:25:00,58.71,58.83,58.7,58.76,37500.0,51.7872,51.8931,51.7784,51.8313,37500.0
2013-04-22 11:30:00,58.76,58.85,58.75,58.81,4600.0,51.8313,51.9107,51.8225,51.8754,4600.0
2013-04-22 11:35:00,58.84,58.86,58.83,58.86,1400.0,51.9019,51.9195,51.8931,51.9195,1400.0
2013-04-22 11:40:00,58.88,58.92,58.88,58.91,1600.0,51.9372,51.9725,51.9372,51.9636,1600.0
2013-04-22 11:45:00,58.92,58.92,58.86,58.88,1300.0,51.9725,51.9725,51.9195,51.9372,1300.0
2013-04-22 11:50:00,58.87,58.89,58.83,58.83,3200.0,51.9283,51.946,51.8931,51.8931,3200.0
2013-04-22 11:55:00,58.86,58.92,58.86,58.91,1600.0,51.9195,51.9725,51.9195,51.9636,1600.0
2013-04-22 12:00:00,58.91,58.97,58.85,58.85,10800.0,51.9636,52.0166,51.9107,51.9107,10800.0
2013-04-22 12:05:00,58.85,58.92,58.83,58.92,4100.0,51.9107,51.9725,51.8931,51.9725,4100.0
2013-04-22 12:10:00,58.92,58.93,58.9,58.92,1400.0,51.9725,51.9813,51.9548,51.9725,1400.0
2013-04-22 12:15:00,58.93,58.93,58.85,58.87,10900.0,51.9813,51.9813,51.9107,51.9283,10900.0
2013-04-22 12:20:00,58.86,58.9,58.86,58.9,1500.0,51.9195,51.9548,51.9195,51.9548,1500.0
2013-04-22 12:25:00,58.93,59.03,58.93,58.93,5000.0,51.9813,52.0695,51.9813,51.9813,5000.0
2013-04-22 12:30:00,58.91,58.96,58.85,58.85,12000.0,51.9636,52.0077,51.9107,51.9107,12000.0
2013-04-22 12:35:00,58.88,58.91,58.85,58.88,1700.0,51.9372,51.9636,51.9107,51.9372,1700.0
2013-04-22 12:40:00,58.9,59.06,58.89,59.01,19100.0,51.9548,52.0959,51.946,52.0518,19100.0
2013-04-22 12:45:00,59.03,59.06,59.0,59.01,1600.0,52.0695,52.0959,52.043,52.0518,1600.0
2013-04-22 12:50:00,59.0,59.01,58.93,58.97,2200.0,52.043,52.0518,51.9813,52.0166,2200.0
2013-04-22 12:55:00,58.97,59.0,58.94,59.0,5900.0,52.0166,52.043,51.9901,52.043,5900.0
2013-04-22 13:00:00,58.97,59.0,58.95,58.95,4600.0,52.0166,52.043,51.9989,51.9989,4600.0
2013-04-22 13:05:00,58.98,59.02,58.98,59.01,1800.0,52.0254,52.0607,52.0254,52.0518,1800.0
2013-04-22 13:10:00,59.0,59.05,59.0,59.04,8200.0,52.043,52.0871,52.043,52.0783,8200.0
2013-04-22 13:15:00,59.04,59.08,59.03,59.05,1900.0,52.0783,52.1136,52.0695,52.0871,1900.0
2013-04-22 13:20:00,59.06,59.14,59.05,59.12,14200.0,52.0959,52.1665,52.0871,52.1489,14200.0
2013-04-22 13:25:00,59.13,59.48,59.13,59.45,37300.0,52.1577,52.4664,52.1577,52.44,37300.0
2013-04-22 13:30:00,59.45,59.46,59.42,59.43,14000.0,52.44,52.4488,52.4135,52.4223,14000.0
2013-04-22 13:35:00,59.43,59.44,59.42,59.43,4100.0,52.4223,52.4311,52.4135,52.4223,4100.0
2013-04-22 13:40:00,59.44,59.44,59.37,59.4,11400.0,52.4311,52.4311,52.3694,52.3959,11400.0
2013-04-22 13:45:00,59.42,59.47,59.39,59.42,13600.0,52.4135,52.4576,52.387,52.4135,13600.0
2013-04-22 13:50:00,59.4,59.43,59.39,59.43,10100.0,52.3959,52.4223,52.387,52.4223,10100.0
2013-04-22 13:55:00,59.43,59.47,59.33,59.39,13500.0,52.4223,52.4576,52.3341,52.387,13500.0
2013-04-22 14:00:00,59.41,59.46,59.4,59.44,11400.0,52.4047,52.4488,52.3959,52.4311,11400.0
2013-04-22 14:05:00,59.45,59.5,59.44,59.44,10600.0,52.44,52.4841,52.4311,52.4311,10600.0
2013-04-22 14:10:00,59.44,59.44,59.37,59.39,9900.0,52.4311,52.4311,52.3694,52.387,9900.0
2013-04-22 14:15:00,59.38,59.47,59.38,59.41,6700.0,52.3782,52.4576,52.3782,52.4047,6700.0
2013-04-22 14:20:00,59.4,59.5,59.39,59.48,7700.0,52.3959,52.4841,52.387,52.4664,7700.0
2013-04-22 14:25:00,59.49,59.53,59.48,59.52,12300.0,52.4752,52.5105,52.4664,52.5017,12300.0
2013-04-22 14:30:00,59.53,59.55,59.47,59.48,9800.0,52.5105,52.5282,52.4576,52.4664,9800.0
2013-04-22 14:35:00,59.49,59.54,59.47,59.54,5500.0,52.4752,52.5193,52.4576,52.5193,5500.0
2013-04-22 14:40:00,59.54,59.61,59.47,59.52,26300.0,52.5193,52.5811,52.4576,52.5017,26300.0
2013-04-22 14:45:00,59.53,59.53,59.46,59.46,2900.0,52.5105,52.5105,52.4488,52.4488,2900.0
2013-04-22 14:50:00,59.43,59.46,59.4,59.4,5300.0,52.4223,52.4488,52.3959,52.3959,5300.0
2013-04-22 14:55:00,59.4,59.4,59.35,59.38,6200.0,52.3959,52.3959,52.3517,52.3782,6200.0
2013-04-22 15:00:00,59.39,59.43,59.37,59.4,5800.0,52.387,52.4223,52.3694,52.3959,5800.0
2013-04-22 15:05:00,59.4,59.4,59.35,59.35,7400.0,52.3959,52.3959,52.3517,52.3517,7400.0
2013-04-22 15:10:00,59.35,59.36,59.32,59.35,10700.0,52.3517,52.3606,52.3253,52.3517,10700.0
2013-04-22 15:15:00,59.37,59.38,59.33,59.34,8200.0,52.3694,52.3782,52.3341,52.3429,8200.0
2013-04-22 15:20:00,59.33,59.38,59.33,59.34,10800.0,52.3341,52.3782,52.3341,52.3429,10800.0
2013-04-22 15:25:00,59.34,59.48,59.34,59.42,21400.0,52.3429,52.4664,52.3429,52.4135,21400.0
2013-04-22 15:30:00,59.42,59.44,59.4,59.4,13600.0,52.4135,52.4311,52.3959,52.3959,13600.0
2013-04-22 15:35:00,59.39,59.39,59.34,59.34,134400.0,52.387,52.387,52.3429,52.3429,134400.0
2013-04-22 15:40:00,59.34,59.35,59.32,59.34,69400.0,52.3429,52.3517,52.3253,52.3429,69400.0
2013-04-22 15:45:00,59.34,59.34,59.24,59.26,13300.0,52.3429,52.3429,52.2547,52.2724,13300.0
2013-04-22 15:50:00,59.26,59.26,59.18,59.23,19000.0,52.2724,52.2724,52.2018,52.2459,19000.0
2013-04-22 15:55:00,59.21,59.28,59.2,59.27,32900.0,52.2283,52.29,52.2194,52.2812,32900.0
2013-04-23 09:30:00,59.38,59.62,58.14,58.74,21100.0,52.3782,52.5899,51.2844,51.8137,21100.0
2013-04-23 09:35:00,58.77,58.9,58.46,58.5,22500.0,51.8401,51.9548,51.5667,51.602,22500.0
2013-04-23 09:40:00,58.54,58.68,58.52,58.65,8300.0,51.6373,51.7607,51.6196,51.7343,8300.0
2013-04-23 09:45:00,58.67,58.81,58.59,58.8,9200.0,51.7519,51.8754,51.6814,51.8666,9200.0
2013-04-23 09:50:00,58.81,58.95,58.81,58.87,14200.0,51.8754,51.9989,51.8754,51.9283,14200.0
2013-04-23 09:55:00,58.88,59.05,58.88,58.96,16200.0,51.9372,52.0871,51.9372,52.0077,16200.0
2013-04-23 10:00:00,59.0,59.16,58.9,59.04,26900.0,52.043,52.1842,51.9548,52.0783,26900.0
2013-04-23 10:05:00,59.09,59.25,59.05,59.05,6400.0,52.1224,52.2635,52.0871,52.0871,6400.0
2013-04-23 10:10:00,59.06,59.15,59.06,59.14,2700.0,52.0959,52.1753,52.0959,52.1665,2700.0
2013-04-23 10:15:00,59.14,59.18,59.14,59.15,3600.0,52.1665,52.2018,52.1665,52.1753,3600.0
2013-04-23 10:20:00,59.18,59.23,59.18,59.22,2600.0,52.2018,52.2459,52.2018,52.2371,2600.0
2013-04-23 10:25:00,59.22,59.22,59.09,59.16,5000.0,52.2371,52.2371,52.1224,52.1842,5000.0
2013-04-23 10:30:00,59.14,59.22,59.13,59.13,4000.0,52.1665,52.2371,52.1577,52.1577,4000.0
2013-04-23 10:35:00,59.13,59.13,59.04,59.09,8500.0,52.1577,52.1577,52.0783,52.1224,8500.0
2013-04-23 10:40:00,59.09,59.21,59.08,59.2,29200.0,52.1224,52.2283,52.1136,52.2194,29200.0
2013-04-23 10:45:00,59.21,59.35,59.2,59.33,27900.0,52.2283,52.3517,52.2194,52.3341,27900.0
2013-04-23 10:50:00,59.3,59.41,59.3,59.41,6600.0,52.3076,52.4047,52.3076,52.4047,6600.0
2013-04-23 10:55:00,59.4,59.47,59.4,59.45,5400.0,52.3959,52.4576,52.3959,52.44,5400.0
2013-04-23 11:00:00,59.44,59.58,59.43,59.58,11100.0,52.4311,52.5546,52.4223,52.5546,11100.0
2013-04-23 11:05:00,59.56,59.64,59.55,59.62,15200.0,52.537,52.6076,52.5282,52.5899,15200.0
2013-04-23 11:10:00,59.63,59.87,59.53,59.84,90500.0,52.5987,52.8104,52.5105,52.784,90500.0
2013-04-23 11:15:00,59.85,59.95,59.78,59.95,50100.0,52.7928,52.881,52.731,52.881,50100.0
2013-04-23 11:20:00,59.95,60.09,59.9,59.9,35200.0,52.881,53.0045,52.8369,52.8369,35200.0
2013-04-23 11:25:00,59.94,59.94,59.86,59.94,7300.0,52.8722,52.8722,52.8016,52.8722,7300.0
2013-04-23 11:30:00,59.95,59.95,59.86,59.95,6700.0,52.881,52.881,52.8016,52.881,6700.0
2013-04-23 11:35:00,59.94,59.94,59.86,59.89,3400.0,52.8722,52.8722,52.8016,52.8281,3400.0
2013-04-23 11:40:00,59.89,59.95,59.86,59.9,5400.0,52.8281,52.881,52.8016,52.8369,5400.0
2013-04-23 11:45:00,59.87,59.89,59.84,59.89,3700.0,52.8104,52.8281,52.784,52.8281,3700.0
2013-04-23 11:50:00,59.88,59.89,59.84,59.87,6300.0,52.8193,52.8281,52.784,52.8104,6300.0
2013-04-23 11:55:00,59.88,59.91,59.81,59.83,7800.0,52.8193,52.8457,52.7575,52.7751,7800.0
2013-04-23 12:00:00,59.82,59.82,59.73,59.78,6400.0,52.7663,52.7663,52.6869,52.731,6400.0
2013-04-23 12:05:00,59.75,59.76,59.7,59.76,2600.0,52.7046,52.7134,52.6605,52.7134,2600.0
2013-04-23 12:10:00,59.76,59.81,59.72,59.8,3400.0,52.7134,52.7575,52.6781,52.7487,3400.0
2013-04-23 12:15:00,59.78,59.79,59.76,59.77,1100.0,52.731,52.7399,52.7134,52.7222,1100.0
2013-04-23 12:20:00,59.77,59.8,59.75,59.8,2100.0,52.7222,52.7487,52.7046,52.7487,2100.0
2013-04-23 12:25:00,59.77,59.98,59.77,59.96,18200.0,52.7222,52.9075,52.7222,52.8898,18200.0
2013-04-23 12:30:00,59.95,60.03,59.94,60.02,7900.0,52.881,52.9516,52.8722,52.9427,7900.0
2013-04-23 12:35:00,59.98,59.99,59.96,59.96,2800.0,52.9075,52.9163,52.8898,52.8898,2800.0
2013-04-23 12:40:00,59.95,59.96,59.89,59.89,4800.0,52.881,52.8898,52.8281,52.8281,4800.0
2013-04-23 12:45:00,59.89,59.9,59.87,59.87,2400.0,52.8281,52.8369,52.8104,52.8104,2400.0
2013-04-23 12:50:00,59.86,59.88,59.86,59.87,1600.0,52.8016,52.8193,52.8016,52.8104,1600.0
2013-04-23 12:55:00,59.85,59.9,59.8,59.86,9700.0,52.7928,52.8369,52.7487,52.8016,9700.0
2013-04-23 13:00:00,59.89,59.91,59.87,59.91,4000.0,52.8281,52.8457,52.8104,52.8457,4000.0
2013-04-23 13:05:00,59.9,59.9,59.41,59.41,13500.0,52.8369,52.8369,52.4047,52.4047,13500.0
2013-04-23 13:10:00,59.41,59.99,59.4,59.95,18700.0,52.4047,52.9163,52.3959,52.881,18700.0
2013-04-23 13:15:00,59.94,60.1,59.93,60.1,4600.0,52.8722,53.0133,52.8634,53.0133,4600.0
2013-04-23 13:20:00,60.03,60.08,59.92,59.95,5000.0,52.9516,52.9957,52.8545,52.881,5000.0
2013-04-23 13:25:00,59.94,59.96,59.91,59.94,3200.0,52.8722,52.8898,52.8457,52.8722,3200.0
2013-04-23 13:30:00,59.93,59.99,59.89,59.96,5000.0,52.8634,52.9163,52.8281,52.8898,5000.0
2013-04-23 13:35:00,59.93,59.93,59.87,59.87,4800.0,52.8634,52.8634,52.8104,52.8104,4800.0
2013-04-23 13:40:00,59.9,59.97,59.84,59.95,6700.0,52.8369,52.8986,52.784,52.881,6700.0
2013-04-23 13:45:00,59.95,59.98,59.87,59.93,5900.0,52.881,52.9075,52.8104,52.8634,5900.0
2013-04-23 13:50:00,59.91,59.95,59.89,59.94,3900.0,52.8457,52.881,52.8281,52.8722,3900.0
2013-04-23 13:55:00,59.92,59.93,59.87,59.89,3800.0,52.8545,52.8634,52.8104,52.8281,3800.0
2013-04-23 14:00:00,59.9,59.91,59.84,59.84,8000.0,52.8369,52.8457,52.784,52.784,8000.0
2013-04-23 14:05:00,59.83,59.86,59.83,59.86,1600.0,52.7751,52.8016,52.7751,52.8016,1600.0
2013-04-23 14:10:00,59.87,59.87,59.78,59.82,6000.0,52.8104,52.8104,52.731,52.7663,6000.0
2013-04-23 14:15:00,59.79,59.82,59.77,59.77,5900.0,52.7399,52.7663,52.7222,52.7222,5900.0
2013-04-23 14:20:00,59.79,59.85,59.77,59.83,7100.0,52.7399,52.7928,52.7222,52.7751,7100.0
2013-04-23 14:25:00,59.78,59.88,59.78,59.84,6200.0,52.731,52.8193,52.731,52.784,6200.0
2013-04-23 14:30:00,59.82,59.91,59.8,59.91,12300.0,52.7663,52.8457,52.7487,52.8457,12300.0
2013-04-23 14:35:00,59.88,59.91,59.86,59.9,3300.0,52.8193,52.8457,52.8016,52.8369,3300.0
2013-04-23 14:40:00,59.89,59.9,59.86,59.89,4700.0,52.8281,52.8369,52.8016,52.8281,4700.0
2013-04-23 14:45:00,59.88,59.91,59.84,59.9,21400.0,52.8193,52.8457,52.784,52.8369,21400.0
2013-04-23 14:50:00,59.89,59.97,59.87,59.97,20600.0,52.8281,52.8986,52.8104,52.8986,20600.0
2013-04-23 14:55:00,59.97,60.03,59.96,60.01,16900.0,52.8986,52.9516,52.8898,52.9339,16900.0
2013-04-23 15:00:00,60.02,60.07,60.01,60.05,26600.0,52.9427,52.9868,52.9339,52.9692,26600.0
2013-04-23 15:05:00,60.05,60.07,60.04,60.05,12700.0,52.9692,52.9868,52.9604,52.9692,12700.0
2013-04-23 15:10:00,60.06,60.11,60.02,60.03,40900.0,52.978,53.0221,52.9427,52.9516,40900.0
2013-04-23 15:15:00,60.01,60.03,59.97,59.99,16000.0,52.9339,52.9516,52.8986,52.9163,16000.0
2013-04-23 15:20:00,59.98,60.01,59.95,59.95,7900.0,52.9075,52.9339,52.881,52.881,7900.0
2013-04-23 15:25:00,59.96,59.98,59.93,59.93,11500.0,52.8898,52.9075,52.8634,52.8634,11500.0
2013-04-23 15:30:00,59.95,59.98,59.91,59.91,18600.0,52.881,52.9075,52.8457,52.8457,18600.0
2013-04-23 15:35:00,59.91,59.94,59.89,59.94,9900.0,52.8457,52.8722,52.8281,52.8722,9900.0
2013-04-23 15:40:00,59.94,59.94,59.89,59.92,66300.0,52.8722,52.8722,52.8281,52.8545,66300.0
2013-04-23 15:45:00,59.91,59.95,59.9,59.94,15200.0,52.8457,52.881,52.8369,52.8722,15200.0
2013-04-23 15:50:00,59.94,59.99,59.91,59.93,50900.0,52.8722,52.9163,52.8457,52.8634,50900.0
2013-04-23 15:55:00,59.94,59.99,59.92,59.94,40700.0,52.8722,52.9163,52.8545,52.8722,40700.0
2013-04-24 09:30:00,60.25,60.25,59.99,60.1,16600.0,53.1456,53.1456,52.9163,53.0133,16600.0
2013-04-24 09:35:00,60.1,60.1,59.92,59.96,20800.0,53.0133,53.0133,52.8545,52.8898,20800.0
2013-04-24 09:40:00,59.98,60.11,59.96,60.04,40800.0,52.9075,53.0221,52.8898,52.9604,40800.0
2013-04-24 09:45:00,60.06,60.12,60.02,60.05,5500.0,52.978,53.031,52.9427,52.9692,5500.0
2013-04-24 09:50:00,60.05,60.05,59.98,60.0,1300.0,52.9692,52.9692,52.9075,52.9251,1300.0
2013-04-24 09:55:00,60.03,60.06,59.97,60.05,4900.0,52.9516,52.978,52.8986,52.9692,4900.0
2013-04-24 10:00:00,60.04,60.06,59.99,60.05,15000.0,52.9604,52.978,52.9163,52.9692,15000.0
2013-04-24 10:05:00,60.05,60.22,60.01,60.08,55400.0,52.9692,53.1192,52.9339,52.9957,55400.0
2013-04-24 10:10:00,60.09,60.16,60.08,60.16,19100.0,53.0045,53.0662,52.9957,53.0662,19100.0
2013-04-24 10:15:00,60.17,60.19,60.14,60.14,18600.0,53.0751,53.0927,53.0486,53.0486,18600.0
2013-04-24 10:20:00,60.15,60.16,60.13,60.14,2300.0,53.0574,53.0662,53.0398,53.0486,2300.0
2013-04-24 10:25:00,60.14,60.17,60.12,60.17,7200.0,53.0486,53.0751,53.031,53.0751,7200.0
2013-04-24 10:30:00,60.16,60.17,60.09,60.12,25000.0,53.0662,53.0751,53.0045,53.031,25000.0
2013-04-24 10:35:00,60.11,60.15,60.09,60.1,2900.0,53.0221,53.0574,53.0045,53.0133,2900.0
2013-04-24 10:40:00,60.12,60.16,60.12,60.15,6900.0,53.031,53.0662,53.031,53.0574,6900.0
2013-04-24 10:45:00,60.15,60.16,60.09,60.11,5600.0,53.0574,53.0662,53.0045,53.0221,5600.0
2013-04-24 10:50:00,60.11,60.26,60.09,60.26,33400.0,53.0221,53.1544,53.0045,53.1544,33400.0
2013-04-24 10:55:00,60.26,60.3,60.24,60.3,8200.0,53.1544,53.1897,53.1368,53.1897,8200.0
2013-04-24 11:00:00,60.3,60.32,60.2,60.2,7400.0,53.1897,53.2074,53.1015,53.1015,7400.0
2013-04-24 11:05:00,60.19,60.25,60.15,60.2,19200.0,53.0927,53.1456,53.0574,53.1015,19200.0
2013-04-24 11:10:00,60.19,60.24,60.17,60.18,8100.0,53.0927,53.1368,53.0751,53.0839,8100.0
2013-04-24 11:15:00,60.22,60.23,60.17,60.2,5900.0,53.1192,53.128,53.0751,53.1015,5900.0
2013-04-24 11:20:00,60.2,60.21,60.14,60.2,5900.0,53.1015,53.1103,53.0486,53.1015,5900.0
2013-04-24 11:25:00,60.18,60.21,60.16,60.2,8400.0,53.0839,53.1103,53.0662,53.1015,8400.0
2013-04-24 11:30:00,60.2,60.22,60.14,60.14,8600.0,53.1015,53.1192,53.0486,53.0486,8600.0
2013-04-24 11:35:00,60.16,60.16,60.08,60.1,7100.0,53.0662,53.0662,52.9957,53.0133,7100.0
2013-04-24 11:40:00,60.1,60.15,60.1,60.15,1400.0,53.0133,53.0574,53.0133,53.0574,1400.0
2013-04-24 11:45:00,60.15,60.17,60.11,60.13,7300.0,53.0574,53.0751,53.0221,53.0398,7300.0
2013-04-24 11:50:00,60.13,60.15,60.11,60.12,2300.0,53.0398,53.0574,53.0221,53.031,2300.0
2013-04-24 11:55:00,60.11,60.14,60.09,60.14,4400.0,53.0221,53.0486,53.0045,53.0486,4400.0
2013-04-24 12:00:00,60.11,60.14,60.05,60.13,43400.0,53.0221,53.0486,52.9692,53.0398,43400.0
2013-04-24 12:05:00,60.13,60.16,60.1,60.1,15000.0,53.0398,53.0662,53.0133,53.0133,15000.0
2013-04-24 12:10:00,60.1,60.14,60.1,60.14,3300.0,53.0133,53.0486,53.0133,53.0486,3300.0
2013-04-24 12:15:00,60.14,60.17,60.1,60.1,26100.0,53.0486,53.0751,53.0133,53.0133,26100.0
2013-04-24 12:20:00,60.11,60.15,60.11,60.15,8300.0,53.0221,53.0574,53.0221,53.0574,8300.0
2013-04-24 12:25:00,60.14,60.14,60.1,60.12,2500.0,53.0486,53.0486,53.0133,53.031,2500.0
2013-04-24 12:30:00,60.11,60.14,60.11,60.13,3400.0,53.0221,53.0486,53.0221,53.0398,3400.0
2013-04-24 12:35:00,60.1,60.1,60.03,60.03,5200.0,53.0133,53.0133,52.9516,52.9516,5200.0
2013-04-24 12:40:00,60.02,60.03,59.96,59.98,10100.0,52.9427,52.9516,52.8898,52.9075,10100.0
2013-04-24 12:45:00,59.97,60.08,59.95,60.04,3100.0,52.8986,52.9957,52.881,52.9604,3100.0
2013-04-24 12:50:00,60.03,60.14,60.02,60.12,8000.0,52.9516,53.0486,52.9427,53.031,8000.0
2013-04-24 12:55:00,60.11,60.13,60.1,60.13,1800.0,53.0221,53.0398,53.0133,53.0398,1800.0
2013-04-24 13:00:00,60.1,60.15,60.07,60.09,48300.0,53.0133,53.0574,52.9868,53.0045,48300.0
2013-04-24 13:05:00,60.1,60.1,60.05,60.07,6400.0,53.0133,53.0133,52.9692,52.9868,6400.0
2013-04-24 13:10:00,60.05,60.1,60.05,60.09,27500.0,52.9692,53.0133,52.9692,53.0045,27500.0
2013-04-24 13:15:00,60.1,60.12,60.08,60.1,28100.0,53.0133,53.031,52.9957,53.0133,28100.0
2013-04-24 13:20:00,60.11,60.19,60.09,60.16,37600.0,53.0221,53.0927,53.0045,53.0662,37600.0
2013-04-24 13:25:00,60.18,60.18,60.16,60.16,1300.0,53.0839,53.0839,53.0662,53.0662,1300.0
2013-04-24 13:30:00,60.16,60.19,60.15,60.15,11700.0,53.0662,53.0927,53.0574,53.0574,11700.0
2013-04-24 13:35:00,60.16,60.21,60.16,60.17,6200.0,53.0662,53.1103,53.0662,53.0751,6200.0
2013-04-24 13:40:00,60.17,60.17,60.11,60.14,5900.0,53.0751,53.0751,53.0221,53.0486,5900.0
2013-04-24 13:45:00,60.15,60.18,60.14,60.16,5400.0,53.0574,53.0839,53.0486,53.0662,5400.0
2013-04-24 13:50:00,60.17,60.17,60.13,60.13,3700.0,53.0751,53.0751,53.0398,53.0398,3700.0
2013-04-24 13:55:00,60.12,60.17,60.11,60.12,6300.0,53.031,53.0751,53.0221,53.031,6300.0
2013-04-24 14:00:00,60.12,60.17,60.11,60.16,6800.0,53.031,53.0751,53.0221,53.0662,6800.0
2013-04-24 14:05:00,60.17,60.17,60.09,60.1,8200.0,53.0751,53.0751,53.0045,53.0133,8200.0
2013-04-24 14:10:00,60.13,60.16,60.12,60.14,4500.0,53.0398,53.0662,53.031,53.0486,4500.0
2013-04-24 14:15:00,60.16,60.2,60.15,60.18,7300.0,53.0662,53.1015,53.0574,53.0839,7300.0
2013-04-24 14:20:00,60.2,60.21,60.17,60.19,8800.0,53.1015,53.1103,53.0751,53.0927,8800.0
2013-04-24 14:25:00,60.19,60.21,60.19,60.2,5900.0,53.0927,53.1103,53.0927,53.1015,5900.0
2013-04-24 14:30:00,60.2,60.25,60.19,60.22,113200.0,53.1015,53.1456,53.0927,53.1192,113200.0
2013-04-24 14:35:00,60.22,60.25,60.22,60.23,8800.0,53.1192,53.1456,53.1192,53.128,8800.0
2013-04-24 14:40:00,60.23,60.25,60.23,60.23,3900.0,53.128,53.1456,53.128,53.128,3900.0
2013-04-24 14:45:00,60.23,60.23,60.15,60.16,12900.0,53.128,53.128,53.0574,53.0662,12900.0
2013-04-24 14:50:00,60.16,60.21,60.16,60.18,3500.0,53.0662,53.1103,53.0662,53.0839,3500.0
2013-04-24 14:55:00,60.19,60.21,60.18,60.21,7900.0,53.0927,53.1103,53.0839,53.1103,7900.0
2013-04-24 15:00:00,60.21,60.21,60.13,60.14,6800.0,53.1103,53.1103,53.0398,53.0486,6800.0
2013-04-24 15:05:00,60.14,60.22,60.14,60.21,8200.0,53.0486,53.1192,53.0486,53.1103,8200.0
2013-04-24 15:10:00,60.21,60.21,60.11,60.15,11100.0,53.1103,53.1103,53.0221,53.0574,11100.0
2013-04-24 15:15:00,60.18,60.2,60.1,60.1,19700.0,53.0839,53.1015,53.0133,53.0133,19700.0
2013-04-24 15:20:00,60.1,60.12,60.09,60.1,7300.0,53.0133,53.031,53.0045,53.0133,7300.0
2013-04-24 15:25:00,60.11,60.18,60.11,60.13,12700.0,53.0221,53.0839,53.0221,53.0398,12700.0
2013-04-24 15:30:00,60.11,60.14,60.09,60.12,19700.0,53.0221,53.0486,53.0045,53.031,19700.0
2013-04-24 15:35:00,60.12,60.17,60.09,60.11,57300.0,53.031,53.0751,53.0045,53.0221,57300.0
2013-04-24 15:40:00,60.1,60.12,60.07,60.09,26100.0,53.0133,53.031,52.9868,53.0045,26100.0
2013-04-24 15:45:00,60.07,60.15,60.03,60.11,68800.0,52.9868,53.0574,52.9516,53.0221,68800.0
2013-04-24 15:50:00,60.1,60.12,60.08,60.11,37500.0,53.0133,53.031,52.9957,53.0221,37500.0
2013-04-24 15:55:00,60.11,60.11,59.85,59.94,110000.0,53.0221,53.0221,52.7928,52.8722,110000.0
2013-04-25 09:30:00,60.41,60.52,60.34,60.49,6800.0,53.2868,53.3838,53.225,53.3573,6800.0
2013-04-25 09:35:00,60.48,60.62,60.45,60.5,15900.0,53.3485,53.472,53.322,53.3661,15900.0
2013-04-25 09:40:00,60.54,60.59,60.47,60.54,25000.0,53.4014,53.4455,53.3397,53.4014,25000.0
2013-04-25 09:45:00,60.55,60.67,60.53,60.67,15100.0,53.4102,53.5161,53.3926,53.5161,15100.0
2013-04-25 09:50:00,60.64,61.04,60.63,60.99,35800.0,53.4896,53.8425,53.4808,53.7984,35800.0
2013-04-25 09:55:00,60.98,61.0,60.91,60.93,21400.0,53.7895,53.8072,53.7278,53.7454,21400.0
2013-04-25 10:00:00,60.95,61.15,60.92,61.13,21600.0,53.7631,53.9395,53.7366,53.9219,21600.0
2013-04-25 10:05:00,61.14,61.26,61.13,61.25,13200.0,53.9307,54.0365,53.9219,54.0277,13200.0
2013-04-25 10:10:00,61.24,61.24,61.1,61.16,15900.0,54.0189,54.0189,53.8954,53.9483,15900.0
2013-04-25 10:15:00,61.18,61.39,61.15,61.38,16500.0,53.966,54.1512,53.9395,54.1424,16500.0
2013-04-25 10:20:00,61.38,61.42,61.35,61.42,2100.0,54.1424,54.1777,54.1159,54.1777,2100.0
2013-04-25 10:25:00,61.43,61.48,61.38,61.47,7500.0,54.1865,54.2306,54.1424,54.2218,7500.0
2013-04-25 10:30:00,61.46,61.63,61.45,61.61,15300.0,54.2129,54.3629,54.2041,54.3453,15300.0
2013-04-25 10:35:00,61.59,61.72,61.59,61.68,9900.0,54.3276,54.4423,54.3276,54.407,9900.0
2013-04-25 10:40:00,61.67,61.7,61.54,61.58,11200.0,54.3982,54.4246,54.2835,54.3188,11200.0
2013-04-25 10:45:00,61.56,61.57,61.36,61.37,3700.0,54.3012,54.31,54.1247,54.1336,3700.0
2013-04-25 10:50:00,61.37,61.46,61.36,61.36,2400.0,54.1336,54.2129,54.1247,54.1247,2400.0
2013-04-25 10:55:00,61.33,61.45,61.33,61.43,11400.0,54.0983,54.2041,54.0983,54.1865,11400.0
2013-04-25 11:00:00,61.43,61.54,61.42,61.51,23200.0,54.1865,54.2835,54.1777,54.2571,23200.0
2013-04-25 11:05:00,61.51,61.68,61.5,61.64,18800.0,54.2571,54.407,54.2482,54.3717,18800.0
2013-04-25 11:10:00,61.64,61.64,61.5,61.5,6100.0,54.3717,54.3717,54.2482,54.2482,6100.0
2013-04-25 11:15:00,61.51,61.63,61.49,61.61,4900.0,54.2571,54.3629,54.2394,54.3453,4900.0
2013-04-25 11:20:00,61.63,61.63,61.54,61.57,9000.0,54.3629,54.3629,54.2835,54.31,9000.0
2013-04-25 11:25:00,61.57,61.64,61.55,61.62,14000.0,54.31,54.3717,54.2923,54.3541,14000.0
2013-04-25 11:30:00,61.62,61.63,61.6,61.62,7200.0,54.3541,54.3629,54.3364,54.3541,7200.0
2013-04-25 11:35:00,61.62,61.63,61.59,61.63,5700.0,54.3541,54.3629,54.3276,54.3629,5700.0
2013-04-25 11:40:00,61.62,61.64,61.58,61.62,4400.0,54.3541,54.3717,54.3188,54.3541,4400.0
2013-04-25 11:45:00,61.63,61.64,61.6,61.64,7700.0,54.3629,54.3717,54.3364,54.3717,7700.0
2013-04-25 11:50:00,61.64,61.71,61.63,61.67,5300.0,54.3717,54.4335,54.3629,54.3982,5300.0
2013-04-25 11:55:00,61.67,61.67,61.55,61.6,5500.0,54.3982,54.3982,54.2923,54.3364,5500.0
2013-04-25 12:00:00,61.6,61.66,61.57,61.64,6100.0,54.3364,54.3894,54.31,54.3717,6100.0
2013-04-25 12:05:00,61.64,61.68,61.64,61.66,3900.0,54.3717,54.407,54.3717,54.3894,3900.0
2013-04-25 12:10:00,61.65,61.76,61.65,61.74,8300.0,54.3805,54.4776,54.3805,54.4599,8300.0
2013-04-25 12:15:00,61.74,61.74,61.72,61.72,3900.0,54.4599,54.4599,54.4423,54.4423,3900.0
2013-04-25 12:20:00,61.71,61.72,61.67,61.68,4700.0,54.4335,54.4423,54.3982,54.407,4700.0
2013-04-25 12:25:00,61.65,61.65,61.47,61.52,7200.0,54.3805,54.3805,54.2218,54.2659,7200.0
2013-04-25 12:30:00,61.51,61.56,61.51,61.56,4300.0,54.2571,54.3012,54.2571,54.3012,4300.0
2013-04-25 12:35:00,61.55,61.62,61.55,61.61,4900.0,54.2923,54.3541,54.2923,54.3453,4900.0
2013-04-25 12:40:00,61.62,61.77,61.6,61.76,9900.0,54.3541,54.4864,54.3364,54.4776,9900.0
2013-04-25 12:45:00,61.77,61.8,61.75,61.8,3900.0,54.4864,54.5129,54.4688,54.5129,3900.0
2013-04-25 12:50:00,61.8,61.8,61.73,61.74,3600.0,54.5129,54.5129,54.4511,54.4599,3600.0
2013-04-25 12:55:00,61.73,61.76,61.71,61.73,4900.0,54.4511,54.4776,54.4335,54.4511,4900.0
2013-04-25 13:00:00,61.72,61.82,61.71,61.82,23500.0,54.4423,54.5305,54.4335,54.5305,23500.0
2013-04-25 13:05:00,61.83,61.94,61.83,61.9,8500.0,54.5393,54.6363,54.5393,54.6011,8500.0
2013-04-25 13:10:00,61.9,61.96,61.88,61.94,7600.0,54.6011,54.654,54.5834,54.6363,7600.0
2013-04-25 13:15:00,61.95,62.0,61.95,61.96,8600.0,54.6452,54.6893,54.6452,54.654,8600.0
2013-04-25 13:20:00,61.98,62.0,61.94,61.96,9600.0,54.6716,54.6893,54.6363,54.654,9600.0
2013-04-25 13:25:00,61.96,62.0,61.96,61.99,5900.0,54.654,54.6893,54.654,54.6805,5900.0
2013-04-25 13:30:00,61.99,61.99,61.86,61.86,10200.0,54.6805,54.6805,54.5658,54.5658,10200.0
2013-04-25 13:35:00,61.85,61.9,61.82,61.9,6100.0,54.557,54.6011,54.5305,54.6011,6100.0
2013-04-25 13:40:00,61.89,61.91,61.86,61.86,4900.0,54.5922,54.6099,54.5658,54.5658,4900.0
2013-04-25 13:45:00,61.86,61.86,61.83,61.84,2900.0,54.5658,54.5658,54.5393,54.5481,2900.0
2013-04-25 13:50:00,61.84,61.91,61.84,61.89,10600.0,54.5481,54.6099,54.5481,54.5922,10600.0
2013-04-25 13:55:00,61.9,61.99,61.89,61.98,7800.0,54.6011,54.6805,54.5922,54.6716,7800.0
2013-04-25 14:00:00,62.0,62.0,61.94,61.98,12000.0,54.6893,54.6893,54.6363,54.6716,12000.0
2013-04-25 14:05:00,61.99,61.99,61.92,61.96,20800.0,54.6805,54.6805,54.6187,54.654,20800.0
2013-04-25 14:10:00,61.95,61.95,61.92,61.92,9400.0,54.6452,54.6452,54.6187,54.6187,9400.0
2013-04-25 14:15:00,61.91,61.91,61.84,61.84,6700.0,54.6099,54.6099,54.5481,54.5481,6700.0
2013-04-25 14:20:00,61.84,61.9,61.84,61.9,5200.0,54.5481,54.6011,54.5481,54.6011,5200.0
2013-04-25 14:25:00,61.91,61.98,61.91,61.98,10900.0,54.6099,54.6716,54.6099,54.6716,10900.0
2013-04-25 14:30:00,61.99,62.0,61.85,61.86,10500.0,54.6805,54.6893,54.557,54.5658,10500.0
2013-04-25 14:35:00,61.87,61.9,61.85,61.9,5500.0,54.5746,54.6011,54.557,54.6011,5500.0
2013-04-25 14:40:00,61.91,61.94,61.88,61.91,13900.0,54.6099,54.6363,54.5834,54.6099,13900.0
2013-04-25 14:45:00,61.91,61.91,61.81,61.84,9000.0,54.6099,54.6099,54.5217,54.5481,9000.0
2013-04-25 14:50:00,61.81,61.81,61.73,61.75,12400.0,54.5217,54.5217,54.4511,54.4688,12400.0
2013-04-25 14:55:00,61.75,61.86,61.73,61.86,9500.0,54.4688,54.5658,54.4511,54.5658,9500.0
2013-04-25 15:00:00,61.85,61.86,61.74,61.83,15800.0,54.557,54.5658,54.4599,54.5393,15800.0
2013-04-25 15:05:00,61.82,61.83,61.77,61.79,19000.0,54.5305,54.5393,54.4864,54.504,19000.0
2013-04-25 15:10:00,61.79,61.84,61.74,61.78,17900.0,54.504,54.5481,54.4599,54.4952,17900.0
2013-04-25 15:15:00,61.79,61.8,61.64,61.67,5400.0,54.504,54.5129,54.3717,54.3982,5400.0
2013-04-25 15:20:00,61.66,61.71,61.55,61.63,10800.0,54.3894,54.4335,54.2923,54.3629,10800.0
2013-04-25 15:25:00,61.61,61.62,61.52,61.61,12000.0,54.3453,54.3541,54.2659,54.3453,12000.0
2013-04-25 15:30:00,61.6,61.69,61.59,61.67,23300.0,54.3364,54.4158,54.3276,54.3982,23300.0
2013-04-25 15:35:00,61.67,61.83,61.66,61.81,22800.0,54.3982,54.5393,54.3894,54.5217,22800.0
2013-04-25 15:40:00,61.82,61.85,61.77,61.78,13800.0,54.5305,54.557,54.4864,54.4952,13800.0
2013-04-25 15:45:00,61.77,61.78,61.63,61.75,21500.0,54.4864,54.4952,54.3629,54.4688,21500.0
2013-04-25 15:50:00,61.74,61.74,61.6,61.6,20600.0,54.4599,54.4599,54.3364,54.3364,20600.0
2013-04-25 15:55:00,61.59,61.67,61.55,61.66,42500.0,54.3276,54.3982,54.2923,54.3894,42500.0
2013-04-26 09:30:00,61.84,61.84,61.5,61.79,19100.0,54.5481,54.5481,54.2482,54.504,19100.0
2013-04-26 09:35:00,61.64,61.64,61.52,61.52,900.0,54.3717,54.3717,54.2659,54.2659,900.0
2013-04-26 09:40:00,61.52,61.61,61.52,61.54,2500.0,54.2659,54.3453,54.2659,54.2835,2500.0
2013-04-26 09:45:00,61.53,61.69,61.53,61.66,5900.0,54.2747,54.4158,54.2747,54.3894,5900.0
2013-04-26 09:50:00,61.62,61.63,61.57,61.61,4000.0,54.3541,54.3629,54.31,54.3453,4000.0
2013-04-26 09:55:00,61.57,61.76,61.57,61.69,5800.0,54.31,54.4776,54.31,54.4158,5800.0
2013-04-26 10:00:00,61.68,61.7,61.64,61.66,5400.0,54.407,54.4246,54.3717,54.3894,5400.0
2013-04-26 10:05:00,61.66,61.66,61.51,61.51,5600.0,54.3894,54.3894,54.2571,54.2571,5600.0
2013-04-26 10:10:00,61.55,61.55,61.46,61.51,3600.0,54.2923,54.2923,54.2129,54.2571,3600.0
2013-04-26 10:15:00,61.47,61.47,61.37,61.42,5100.0,54.2218,54.2218,54.1336,54.1777,5100.0
2013-04-26 10:20:00,61.41,61.46,61.4,61.44,1700.0,54.1688,54.2129,54.16,54.1953,1700.0
2013-04-26 10:25:00,61.45,61.56,61.45,61.5,22700.0,54.2041,54.3012,54.2041,54.2482,22700.0
2013-04-26 10:30:00,61.49,61.51,61.42,61.42,3300.0,54.2394,54.2571,54.1777,54.1777,3300.0
2013-04-26 10:35:00,61.43,61.43,61.4,61.4,2000.0,54.1865,54.1865,54.16,54.16,2000.0
2013-04-26 10:40:00,61.4,61.48,61.4,61.48,1800.0,54.16,54.2306,54.16,54.2306,1800.0
2013-04-26 10:45:00,61.47,61.49,61.37,61.48,10900.0,54.2218,54.2394,54.1336,54.2306,10900.0
2013-04-26 10:50:00,61.48,61.51,61.48,61.48,3300.0,54.2306,54.2571,54.2306,54.2306,3300.0
2013-04-26 10:55:00,61.46,61.5,61.38,61.39,3200.0,54.2129,54.2482,54.1424,54.1512,3200.0
2013-04-26 11:00:00,61.43,61.51,61.43,61.47,2300.0,54.1865,54.2571,54.1865,54.2218,2300.0
2013-04-26 11:05:00,61.45,61.5,61.43,61.43,1600.0,54.2041,54.2482,54.1865,54.1865,1600.0
2013-04-26 11:10:00,61.44,61.51,61.44,61.51,1800.0,54.1953,54.2571,54.1953,54.2571,1800.0
2013-04-26 11:15:00,61.51,61.53,61.45,61.5,6100.0,54.2571,54.2747,54.2041,54.2482,6100.0
2013-04-26 11:20:00,61.5,61.5,61.45,61.48,7800.0,54.2482,54.2482,54.2041,54.2306,7800.0
2013-04-26 11:25:00,61.49,61.53,61.48,61.49,2000.0,54.2394,54.2747,54.2306,54.2394,2000.0
2013-04-26 11:30:00,61.46,61.49,61.42,61.46,6500.0,54.2129,54.2394,54.1777,54.2129,6500.0
2013-04-26 11:35:00,61.48,61.49,61.3,61.36,6300.0,54.2306,54.2394,54.0718,54.1247,6300.0
2013-04-26 11:40:00,61.37,61.4,61.36,61.4,2300.0,54.1336,54.16,54.1247,54.16,2300.0
2013-04-26 11:45:00,61.39,61.39,61.35,61.35,2500.0,54.1512,54.1512,54.1159,54.1159,2500.0
2013-04-26 11:50:00,61.33,61.36,61.29,61.36,1700.0,54.0983,54.1247,54.063,54.1247,1700.0
2013-04-26 11:55:00,61.32,61.32,61.24,61.26,5600.0,54.0895,54.0895,54.0189,54.0365,5600.0
2013-04-26 12:00:00,61.26,61.38,61.26,61.38,3900.0,54.0365,54.1424,54.0365,54.1424,3900.0
2013-04-26 12:05:00,61.37,61.4,61.34,61.35,6500.0,54.1336,54.16,54.1071,54.1159,6500.0
2013-04-26 12:10:00,61.35,61.38,61.34,61.35,5200.0,54.1159,54.1424,54.1071,54.1159,5200.0
2013-04-26 12:15:00,61.32,61.35,61.32,61.35,900.0,54.0895,54.1159,54.0895,54.1159,900.0
2013-04-26 12:20:00,61.33,61.37,61.28,61.32,13400.0,54.0983,54.1336,54.0542,54.0895,13400.0
2013-04-26 12:25:00,61.34,61.34,61.33,61.34,700.0,54.1071,54.1071,54.0983,54.1071,700.0
2013-04-26 12:30:00,61.36,61.37,61.33,61.33,2100.0,54.1247,54.1336,54.0983,54.0983,2100.0
2013-04-26 12:35:00,61.33,61.35,61.26,61.31,5400.0,54.0983,54.1159,54.0365,54.0806,5400.0
2013-04-26 12:40:00,61.31,61.32,61.3,61.32,1700.0,54.0806,54.0895,54.0718,54.0895,1700.0
2013-04-26 12:45:00,61.32,61.38,61.32,61.34,2100.0,54.0895,54.1424,54.0895,54.1071,2100.0
2013-04-26 12:50:00,61.37,61.4,61.37,61.4,800.0,54.1336,54.16,54.1336,54.16,800.0
2013-04-26 12:55:00,61.39,61.39,61.35,61.36,3500.0,54.1512,54.1512,54.1159,54.1247,3500.0
2013-04-26 13:00:00,61.36,61.37,61.34,61.36,1700.0,54.1247,54.1336,54.1071,54.1247,1700.0
2013-04-26 13:05:00,61.35,61.37,61.33,61.36,1700.0,54.1159,54.1336,54.0983,54.1247,1700.0
2013-04-26 13:10:00,61.4,61.4,61.35,61.38,3000.0,54.16,54.16,54.1159,54.1424,3000.0
2013-04-26 13:15:00,61.38,61.39,61.38,61.38,1200.0,54.1424,54.1512,54.1424,54.1424,1200.0
2013-04-26 13:20:00,61.39,61.45,61.38,61.4,8400.0,54.1512,54.2041,54.1424,54.16,8400.0
2013-04-26 13:25:00,61.43,61.45,61.39,61.45,1900.0,54.1865,54.2041,54.1512,54.2041,1900.0
2013-04-26 13:30:00,61.45,61.46,61.37,61.39,4500.0,54.2041,54.2129,54.1336,54.1512,4500.0
2013-04-26 13:35:00,61.39,61.43,61.39,61.43,2500.0,54.1512,54.1865,54.1512,54.1865,2500.0
2013-04-26 13:40:00,61.44,61.44,61.42,61.43,2500.0,54.1953,54.1953,54.1777,54.1865,2500.0
2013-04-26 13:45:00,61.43,61.47,61.43,61.45,10200.0,54.1865,54.2218,54.1865,54.2041,10200.0
2013-04-26 13:50:00,61.43,61.45,61.41,61.41,23400.0,54.1865,54.2041,54.1688,54.1688,23400.0
2013-04-26 13:55:00,61.43,61.44,61.39,61.41,3100.0,54.1865,54.1953,54.1512,54.1688,3100.0
2013-04-26 14:00:00,61.4,61.45,61.39,61.44,3500.0,54.16,54.2041,54.1512,54.1953,3500.0
2013-04-26 14:05:00,61.45,61.46,61.42,61.42,4800.0,54.2041,54.2129,54.1777,54.1777,4800.0
2013-04-26 14:10:00,61.42,61.44,61.37,61.41,9400.0,54.1777,54.1953,54.1336,54.1688,9400.0
2013-04-26 14:15:00,61.43,61.44,61.43,61.44,2800.0,54.1865,54.1953,54.1865,54.1953,2800.0
2013-04-26 14:20:00,61.43,61.44,61.4,61.4,3800.0,54.1865,54.1953,54.16,54.16,3800.0
2013-04-26 14:25:00,61.41,61.46,61.41,61.46,900.0,54.1688,54.2129,54.1688,54.2129,900.0
2013-04-26 14:30:00,61.46,61.47,61.42,61.44,4400.0,54.2129,54.2218,54.1777,54.1953,4400.0
2013-04-26 14:35:00,61.44,61.45,61.44,61.44,2700.0,54.1953,54.2041,54.1953,54.1953,2700.0
2013-04-26 14:40:00,61.46,61.46,61.41,61.43,2700.0,54.2129,54.2129,54.1688,54.1865,2700.0
2013-04-26 14:45:00,61.41,61.5,61.41,61.49,4100.0,54.1688,54.2482,54.1688,54.2394,4100.0
2013-04-26 14:50:00,61.5,61.51,61.41,61.42,12800.0,54.2482,54.2571,54.1688,54.1777,12800.0
2013-04-26 14:55:00,61.45,61.51,61.45,61.48,4400.0,54.2041,54.2571,54.2041,54.2306,4400.0
2013-04-26 15:00:00,61.47,61.52,61.47,61.5,7800.0,54.2218,54.2659,54.2218,54.2482,7800.0
2013-04-26 15:05:00,61.51,61.52,61.49,61.51,12200.0,54.2571,54.2659,54.2394,54.2571,12200.0
2013-04-26 15:10:00,61.5,61.51,61.44,61.49,13000.0,54.2482,54.2571,54.1953,54.2394,13000.0
2013-04-26 15:15:00,61.49,61.52,61.46,61.46,5000.0,54.2394,54.2659,54.2129,54.2129,5000.0
2013-04-26 15:20:00,61.48,61.51,61.47,61.5,10700.0,54.2306,54.2571,54.2218,54.2482,10700.0
2013-04-26 15:25:00,61.5,61.51,61.47,61.5,13100.0,54.2482,54.2571,54.2218,54.2482,13100.0
2013-04-26 15:30:00,61.5,61.5,61.48,61.5,11900.0,54.2482,54.2482,54.2306,54.2482,11900.0
2013-04-26 15:35:00,61.5,61.51,61.47,61.48,13600.0,54.2482,54.2571,54.2218,54.2306,13600.0
2013-04-26 15:40:00,61.48,61.49,61.43,61.44,9200.0,54.2306,54.2394,54.1865,54.1953,9200.0
2013-04-26 15:45:00,61.44,61.47,61.42,61.45,17800.0,54.1953,54.2218,54.1777,54.2041,17800.0
2013-04-26 15:50:00,61.44,61.44,61.39,61.41,17100.0,54.1953,54.1953,54.1512,54.1688,17100.0
2013-04-26 15:55:00,61.4,61.4,61.31,61.34,42100.0,54.16,54.16,54.0806,54.1071,42100.0
2013-04-29 09:30:00,61.35,61.4,61.22,61.35,19900.0,54.1159,54.16,54.0012,54.1159,19900.0
2013-04-29 09:35:00,61.38,61.38,61.29,61.38,5200.0,54.1424,54.1424,54.063,54.1424,5200.0
2013-04-29 09:40:00,61.38,61.38,61.27,61.35,6700.0,54.1424,54.1424,54.0454,54.1159,6700.0
2013-04-29 09:45:00,61.32,61.4,61.28,61.28,8900.0,54.0895,54.16,54.0542,54.0542,8900.0
2013-04-29 09:50:00,61.28,61.34,61.28,61.32,1700.0,54.0542,54.1071,54.0542,54.0895,1700.0
2013-04-29 09:55:00,61.29,61.33,61.24,61.26,5700.0,54.063,54.0983,54.0189,54.0365,5700.0
2013-04-29 10:00:00,61.27,61.29,61.08,61.22,17100.0,54.0454,54.063,53.8778,54.0012,17100.0
2013-04-29 10:05:00,61.26,61.36,61.23,61.32,13500.0,54.0365,54.1247,54.0101,54.0895,13500.0
2013-04-29 10:10:00,61.3,61.33,61.17,61.19,4200.0,54.0718,54.0983,53.9571,53.9748,4200.0
2013-04-29 10:15:00,61.22,61.26,61.18,61.18,5700.0,54.0012,54.0365,53.966,53.966,5700.0
2013-04-29 10:20:00,61.17,61.27,61.17,61.2,5800.0,53.9571,54.0454,53.9571,53.9836,5800.0
2013-04-29 10:25:00,61.22,61.22,61.12,61.17,5800.0,54.0012,54.0012,53.913,53.9571,5800.0
2013-04-29 10:30:00,61.17,61.19,61.08,61.19,17000.0,53.9571,53.9748,53.8778,53.9748,17000.0
2013-04-29 10:35:00,61.19,61.26,61.12,61.24,13500.0,53.9748,54.0365,53.913,54.0189,13500.0
2013-04-29 10:40:00,61.24,61.27,61.22,61.24,7900.0,54.0189,54.0454,54.0012,54.0189,7900.0
2013-04-29 10:45:00,61.26,61.27,61.22,61.24,7700.0,54.0365,54.0454,54.0012,54.0189,7700.0
2013-04-29 10:50:00,61.22,61.22,61.14,61.14,5500.0,54.0012,54.0012,53.9307,53.9307,5500.0
2013-04-29 10:55:00,61.11,61.13,61.03,61.03,6200.0,53.9042,53.9219,53.8336,53.8336,6200.0
2013-04-29 11:00:00,61.06,61.07,60.94,60.96,8700.0,53.8601,53.8689,53.7543,53.7719,8700.0
2013-04-29 11:05:00,60.96,60.97,60.92,60.93,2900.0,53.7719,53.7807,53.7366,53.7454,2900.0
2013-04-29 11:10:00,60.93,60.96,60.85,60.91,5900.0,53.7454,53.7719,53.6749,53.7278,5900.0
2013-04-29 11:15:00,60.91,60.94,60.85,60.92,20600.0,53.7278,53.7543,53.6749,53.7366,20600.0
2013-04-29 11:20:00,60.9,60.93,60.86,60.88,6900.0,53.719,53.7454,53.6837,53.7013,6900.0
2013-04-29 11:25:00,60.88,60.9,60.85,60.87,3100.0,53.7013,53.719,53.6749,53.6925,3100.0
2013-04-29 11:30:00,60.87,60.88,60.74,60.74,11200.0,53.6925,53.7013,53.5778,53.5778,11200.0
2013-04-29 11:35:00,60.75,60.77,60.72,60.72,2900.0,53.5867,53.6043,53.5602,53.5602,2900.0
2013-04-29 11:40:00,60.75,60.79,60.73,60.77,2400.0,53.5867,53.6219,53.569,53.6043,2400.0
2013-04-29 11:45:00,60.79,60.8,60.78,60.78,3600.0,53.6219,53.6308,53.6131,53.6131,3600.0
2013-04-29 11:50:00,60.75,60.75,60.66,60.68,9000.0,53.5867,53.5867,53.5073,53.5249,9000.0
2013-04-29 11:55:00,60.69,60.75,60.69,60.75,4200.0,53.5337,53.5867,53.5337,53.5867,4200.0
2013-04-29 12:00:00,60.76,60.96,60.76,60.96,18500.0,53.5955,53.7719,53.5955,53.7719,18500.0
2013-04-29 12:05:00,60.99,60.99,60.93,60.96,3600.0,53.7984,53.7984,53.7454,53.7719,3600.0
2013-04-29 12:10:00,60.93,60.96,60.9,60.92,7900.0,53.7454,53.7719,53.719,53.7366,7900.0
2013-04-29 12:15:00,60.91,60.94,60.88,60.93,3500.0,53.7278,53.7543,53.7013,53.7454,3500.0
2013-04-29 12:20:00,60.92,61.01,60.92,60.99,26200.0,53.7366,53.816,53.7366,53.7984,26200.0
2013-04-29 12:25:00,61.0,61.02,60.93,61.01,17000.0,53.8072,53.8248,53.7454,53.816,17000.0
2013-04-29 12:30:00,61.01,61.03,60.98,61.01,8200.0,53.816,53.8336,53.7895,53.816,8200.0
2013-04-29 12:35:00,61.02,61.1,61.01,61.04,4200.0,53.8248,53.8954,53.816,53.8425,4200.0
2013-04-29 12:40:00,61.05,61.06,60.95,60.99,25600.0,53.8513,53.8601,53.7631,53.7984,25600.0
2013-04-29 12:45:00,60.99,61.07,60.98,61.04,16100.0,53.7984,53.8689,53.7895,53.8425,16100.0
2013-04-29 12:50:00,61.04,61.06,60.97,61.0,9200.0,53.8425,53.8601,53.7807,53.8072,9200.0
2013-04-29 12:55:00,60.99,60.99,60.94,60.96,3600.0,53.7984,53.7984,53.7543,53.7719,3600.0
2013-04-29 13:00:00,60.97,60.99,60.96,60.99,2400.0,53.7807,53.7984,53.7719,53.7984,2400.0
2013-04-29 13:05:00,60.99,61.03,60.99,61.0,4800.0,53.7984,53.8336,53.7984,53.8072,4800.0
2013-04-29 13:10:00,60.99,61.0,60.99,61.0,1900.0,53.7984,53.8072,53.7984,53.8072,1900.0
2013-04-29 13:15:00,61.0,61.0,60.94,60.95,5900.0,53.8072,53.8072,53.7543,53.7631,5900.0
2013-04-29 13:20:00,60.96,60.96,60.92,60.96,5300.0,53.7719,53.7719,53.7366,53.7719,5300.0
2013-04-29 13:25:00,60.96,60.96,60.92,60.96,26200.0,53.7719,53.7719,53.7366,53.7719,26200.0
2013-04-29 13:30:00,60.96,61.08,60.96,61.07,18200.0,53.7719,53.8778,53.7719,53.8689,18200.0
2013-04-29 13:35:00,61.08,61.11,61.0,61.01,31700.0,53.8778,53.9042,53.8072,53.816,31700.0
2013-04-29 13:40:00,61.0,61.07,61.0,61.07,4900.0,53.8072,53.8689,53.8072,53.8689,4900.0
2013-04-29 13:45:00,61.07,61.09,61.05,61.09,7200.0,53.8689,53.8866,53.8513,53.8866,7200.0
2013-04-29 13:50:00,61.09,61.15,61.09,61.14,11100.0,53.8866,53.9395,53.8866,53.9307,11100.0
2013-04-29 13:55:00,61.15,61.18,61.06,61.06,19200.0,53.9395,53.966,53.8601,53.8601,19200.0
2013-04-29 14:00:00,61.06,61.07,61.04,61.06,2600.0,53.8601,53.8689,53.8425,53.8601,2600.0
2013-04-29 14:05:00,61.06,61.06,61.0,61.01,7200.0,53.8601,53.8601,53.8072,53.816,7200.0
2013-04-29 14:10:00,60.99,61.01,60.96,60.96,5600.0,53.7984,53.816,53.7719,53.7719,5600.0
2013-04-29 14:15:00,60.96,61.01,60.96,61.0,5500.0,53.7719,53.816,53.7719,53.8072,5500.0
2013-04-29 14:20:00,60.99,61.02,60.98,61.0,8400.0,53.7984,53.8248,53.7895,53.8072,8400.0
2013-04-29 14:25:00,61.02,61.06,61.02,61.05,4100.0,53.8248,53.8601,53.8248,53.8513,4100.0
2013-04-29 14:30:00,61.05,61.05,61.04,61.05,2700.0,53.8513,53.8513,53.8425,53.8513,2700.0
2013-04-29 14:35:00,61.04,61.04,60.98,61.0,8000.0,53.8425,53.8425,53.7895,53.8072,8000.0
2013-04-29 14:40:00,61.0,61.09,61.0,61.06,15200.0,53.8072,53.8866,53.8072,53.8601,15200.0
2013-04-29 14:45:00,61.05,61.09,61.05,61.07,5200.0,53.8513,53.8866,53.8513,53.8689,5200.0
2013-04-29 14:50:00,61.06,61.1,61.03,61.08,8700.0,53.8601,53.8954,53.8336,53.8778,8700.0
2013-04-29 14:55:00,61.09,61.1,61.06,61.06,2400.0,53.8866,53.8954,53.8601,53.8601,2400.0
2013-04-29 15:00:00,61.06,61.07,61.01,61.03,9500.0,53.8601,53.8689,53.816,53.8336,9500.0
2013-04-29 15:05:00,61.01,61.02,60.89,60.98,10300.0,53.816,53.8248,53.7102,53.7895,10300.0
2013-04-29 15:10:00,60.97,61.0,60.96,61.0,9100.0,53.7807,53.8072,53.7719,53.8072,9100.0
2013-04-29 15:15:00,61.0,61.01,60.98,60.99,12100.0,53.8072,53.816,53.7895,53.7984,12100.0
2013-04-29 15:20:00,60.99,61.0,60.97,60.98,7500.0,53.7984,53.8072,53.7807,53.7895,7500.0
2013-04-29 15:25:00,60.97,61.0,60.91,60.98,12500.0,53.7807,53.8072,53.7278,53.7895,12500.0
2013-04-29 15:30:00,60.99,61.03,60.96,60.97,16400.0,53.7984,53.8336,53.7719,53.7807,16400.0
2013-04-29 15:35:00,60.98,61.02,60.98,61.0,10300.0,53.7895,53.8248,53.7895,53.8072,10300.0
2013-04-29 15:40:00,61.0,61.0,60.97,60.99,15400.0,53.8072,53.8072,53.7807,53.7984,15400.0
2013-04-29 15:45:00,61.0,61.01,60.92,60.93,18600.0,53.8072,53.816,53.7366,53.7454,18600.0
2013-04-29 15:50:00,60.93,60.93,60.86,60.92,23900.0,53.7454,53.7454,53.6837,53.7366,23900.0
2013-04-29 15:55:00,60.92,60.95,60.89,60.93,21900.0,53.7366,53.7631,53.7102,53.7454,21900.0
2013-04-30 09:30:00,60.94,61.16,60.78,61.16,17800.0,53.7543,53.9483,53.6131,53.9483,17800.0
2013-04-30 09:35:00,61.2,61.2,60.97,61.04,28300.0,53.9836,53.9836,53.7807,53.8425,28300.0
2013-04-30 09:40:00,61.07,61.11,60.9,60.9,16800.0,53.8689,53.9042,53.719,53.719,16800.0
2013-04-30 09:45:00,60.96,61.05,60.9,61.04,9800.0,53.7719,53.8513,53.719,53.8425,9800.0
2013-04-30 09:50:00,61.05,61.05,60.76,60.89,10400.0,53.8513,53.8513,53.5955,53.7102,10400.0
2013-04-30 09:55:00,60.93,61.14,60.93,61.01,12100.0,53.7454,53.9307,53.7454,53.816,12100.0
2013-04-30 10:00:00,61.01,61.11,60.9,60.99,8400.0,53.816,53.9042,53.719,53.7984,8400.0
2013-04-30 10:05:00,60.92,61.07,60.92,61.07,6500.0,53.7366,53.8689,53.7366,53.8689,6500.0
2013-04-30 10:10:00,61.11,61.12,61.01,61.02,17600.0,53.9042,53.913,53.816,53.8248,17600.0
2013-04-30 10:15:00,61.0,61.05,60.97,61.05,10100.0,53.8072,53.8513,53.7807,53.8513,10100.0
2013-04-30 10:20:00,61.06,61.08,61.0,61.0,6000.0,53.8601,53.8778,53.8072,53.8072,6000.0
2013-04-30 10:25:00,60.99,61.02,60.93,60.93,2800.0,53.7984,53.8248,53.7454,53.7454,2800.0
2013-04-30 10:30:00,60.95,61.09,60.92,61.09,4000.0,53.7631,53.8866,53.7366,53.8866,4000.0
2013-04-30 10:35:00,61.12,61.15,61.07,61.15,3400.0,53.913,53.9395,53.8689,53.9395,3400.0
2013-04-30 10:40:00,61.15,61.15,61.08,61.15,2100.0,53.9395,53.9395,53.8778,53.9395,2100.0
2013-04-30 10:45:00,61.15,61.22,61.12,61.18,2000.0,53.9395,54.0012,53.913,53.966,2000.0
2013-04-30 10:50:00,61.18,61.27,61.18,61.21,6300.0,53.966,54.0454,53.966,53.9924,6300.0
2013-04-30 10:55:00,61.22,61.28,61.22,61.26,1300.0,54.0012,54.0542,54.0012,54.0365,1300.0
2013-04-30 11:00:00,61.28,61.34,61.26,61.28,3400.0,54.0542,54.1071,54.0365,54.0542,3400.0
2013-04-30 11:05:00,61.29,61.34,61.28,61.28,2200.0,54.063,54.1071,54.0542,54.0542,2200.0
2013-04-30 11:10:00,61.29,61.29,61.19,61.19,5000.0,54.063,54.063,53.9748,53.9748,5000.0
2013-04-30 11:15:00,61.19,61.19,61.13,61.13,600.0,53.9748,53.9748,53.9219,53.9219,600.0
2013-04-30 11:20:00,61.13,61.15,61.06,61.13,5600.0,53.9219,53.9395,53.8601,53.9219,5600.0
2013-04-30 11:25:00,61.11,61.19,61.11,61.19,2400.0,53.9042,53.9748,53.9042,53.9748,2400.0
2013-04-30 11:30:00,61.18,61.24,61.18,61.24,2000.0,53.966,54.0189,53.966,54.0189,2000.0
2013-04-30 11:35:00,61.22,61.29,61.21,61.25,6300.0,54.0012,54.063,53.9924,54.0277,6300.0
2013-04-30 11:40:00,61.24,61.26,61.22,61.24,7000.0,54.0189,54.0365,54.0012,54.0189,7000.0
2013-04-30 11:45:00,61.24,61.26,61.23,61.24,4900.0,54.0189,54.0365,54.0101,54.0189,4900.0
2013-04-30 11:50:00,61.25,61.26,61.24,61.25,6500.0,54.0277,54.0365,54.0189,54.0277,6500.0
2013-04-30 11:55:00,61.24,61.25,61.22,61.24,2900.0,54.0189,54.0277,54.0012,54.0189,2900.0
2013-04-30 12:00:00,61.23,61.26,61.23,61.25,3600.0,54.0101,54.0365,54.0101,54.0277,3600.0
2013-04-30 12:05:00,61.25,61.26,61.23,61.25,3600.0,54.0277,54.0365,54.0101,54.0277,3600.0
2013-04-30 12:10:00,61.25,61.26,61.18,61.19,5900.0,54.0277,54.0365,53.966,53.9748,5900.0
2013-04-30 12:15:00,61.19,61.19,61.13,61.14,3400.0,53.9748,53.9748,53.9219,53.9307,3400.0
2013-04-30 12:20:00,61.12,61.18,61.12,61.18,2000.0,53.913,53.966,53.913,53.966,2000.0
2013-04-30 12:25:00,61.18,61.2,61.17,61.19,4400.0,53.966,53.9836,53.9571,53.9748,4400.0
2013-04-30 12:30:00,61.19,61.2,61.18,61.18,3500.0,53.9748,53.9836,53.966,53.966,3500.0
2013-04-30 12:35:00,61.19,61.19,61.16,61.18,3600.0,53.9748,53.9748,53.9483,53.966,3600.0
2013-04-30 12:40:00,61.18,61.22,61.16,61.2,41500.0,53.966,54.0012,53.9483,53.9836,41500.0
2013-04-30 12:45:00,61.21,61.24,61.19,61.22,12300.0,53.9924,54.0189,53.9748,54.0012,12300.0
2013-04-30 12:50:00,61.19,61.23,61.19,61.23,20700.0,53.9748,54.0101,53.9748,54.0101,20700.0
2013-04-30 12:55:00,61.24,61.26,61.24,61.25,14500.0,54.0189,54.0365,54.0189,54.0277,14500.0
2013-04-30 13:00:00,61.24,61.26,61.24,61.25,13600.0,54.0189,54.0365,54.0189,54.0277,13600.0
2013-04-30 13:05:00,61.25,61.26,61.23,61.24,10600.0,54.0277,54.0365,54.0101,54.0189,10600.0
2013-04-30 13:10:00,61.24,61.27,61.22,61.25,12500.0,54.0189,54.0454,54.0012,54.0277,12500.0
2013-04-30 13:15:00,61.25,61.25,61.17,61.19,36000.0,54.0277,54.0277,53.9571,53.9748,36000.0
2013-04-30 13:20:00,61.2,61.23,61.18,61.23,8000.0,53.9836,54.0101,53.966,54.0101,8000.0
2013-04-30 13:25:00,61.22,61.25,61.22,61.24,10600.0,54.0012,54.0277,54.0012,54.0189,10600.0
2013-04-30 13:30:00,61.23,61.31,61.2,61.3,19700.0,54.0101,54.0806,53.9836,54.0718,19700.0
2013-04-30 13:35:00,61.31,61.31,61.26,61.28,14200.0,54.0806,54.0806,54.0365,54.0542,14200.0
2013-04-30 13:40:00,61.28,61.3,61.27,61.3,9200.0,54.0542,54.0718,54.0454,54.0718,9200.0
2013-04-30 13:45:00,61.29,61.3,61.28,61.3,5300.0,54.063,54.0718,54.0542,54.0718,5300.0
2013-04-30 13:50:00,61.29,61.29,61.26,61.26,8100.0,54.063,54.063,54.0365,54.0365,8100.0
2013-04-30 13:55:00,61.26,61.28,61.23,61.24,27800.0,54.0365,54.0542,54.0101,54.0189,27800.0
2013-04-30 14:00:00,61.25,61.27,61.24,61.25,6700.0,54.0277,54.0454,54.0189,54.0277,6700.0
2013-04-30 14:05:00,61.24,61.25,61.18,61.2,6100.0,54.0189,54.0277,53.966,53.9836,6100.0
2013-04-30 14:10:00,61.2,61.23,61.2,61.21,6300.0,53.9836,54.0101,53.9836,53.9924,6300.0
2013-04-30 14:15:00,61.22,61.22,61.14,61.16,5700.0,54.0012,54.0012,53.9307,53.9483,5700.0
2013-04-30 14:20:00,61.17,61.19,61.14,61.15,14400.0,53.9571,53.9748,53.9307,53.9395,14400.0
2013-04-30 14:25:00,61.17,61.17,61.15,61.15,7200.0,53.9571,53.9571,53.9395,53.9395,7200.0
2013-04-30 14:30:00,61.16,61.19,61.14,61.15,8400.0,53.9483,53.9748,53.9307,53.9395,8400.0
2013-04-30 14:35:00,61.15,61.23,61.15,61.2,8200.0,53.9395,54.0101,53.9395,53.9836,8200.0
2013-04-30 14:40:00,61.2,61.24,61.2,61.21,8700.0,53.9836,54.0189,53.9836,53.9924,8700.0
2013-04-30 14:45:00,61.21,61.22,61.16,61.16,7600.0,53.9924,54.0012,53.9483,53.9483,7600.0
2013-04-30 14:50:00,61.16,61.18,61.13,61.18,24700.0,53.9483,53.966,53.9219,53.966,24700.0
2013-04-30 14:55:00,61.19,61.2,61.12,61.13,7400.0,53.9748,53.9836,53.913,53.9219,7400.0
2013-04-30 15:00:00,61.14,61.14,61.1,61.11,26200.0,53.9307,53.9307,53.8954,53.9042,26200.0
2013-04-30 15:05:00,61.11,61.15,61.09,61.13,14300.0,53.9042,53.9395,53.8866,53.9219,14300.0
2013-04-30 15:10:00,61.15,61.15,61.1,61.14,11200.0,53.9395,53.9395,53.8954,53.9307,11200.0
2013-04-30 15:15:00,61.14,61.16,61.1,61.1,10900.0,53.9307,53.9483,53.8954,53.8954,10900.0
2013-04-30 15:20:00,61.11,61.15,61.1,61.11,13100.0,53.9042,53.9395,53.8954,53.9042,13100.0
2013-04-30 15:25:00,61.11,61.17,61.11,61.17,13700.0,53.9042,53.9571,53.9042,53.9571,13700.0
2013-04-30 15:30:00,61.18,61.18,61.15,61.16,19700.0,53.966,53.966,53.9395,53.9483,19700.0
2013-04-30 15:35:00,61.15,61.2,61.15,61.2,21600.0,53.9395,53.9836,53.9395,53.9836,21600.0
2013-04-30 15:40:00,61.19,61.2,61.16,61.17,15300.0,53.9748,53.9836,53.9483,53.9571,15300.0
2013-04-30 15:45:00,61.18,61.25,61.17,61.18,62100.0,53.966,54.0277,53.9571,53.966,62100.0
2013-04-30 15:50:00,61.18,61.23,61.18,61.2,45300.0,53.966,54.0101,53.966,53.9836,45300.0
2013-04-30 15:55:00,61.2,61.32,61.18,61.2,176400.0,53.9836,54.0895,53.966,53.9836,176400.0
2013-05-01 09:30:00,60.99,61.2,60.99,61.19,17700.0,53.7984,53.9836,53.7984,53.9748,17700.0
2013-05-01 09:35:00,61.19,61.27,61.11,61.2,23800.0,53.9748,54.0454,53.9042,53.9836,23800.0
2013-05-01 09:40:00,61.2,61.25,61.13,61.21,10200.0,53.9836,54.0277,53.9219,53.9924,10200.0
2013-05-01 09:45:00,61.21,61.47,61.2,61.32,10800.0,53.9924,54.2218,53.9836,54.0895,10800.0
2013-05-01 09:50:00,61.39,61.42,61.32,61.37,18000.0,54.1512,54.1777,54.0895,54.1336,18000.0
2013-05-01 09:55:00,61.37,61.47,61.27,61.35,13500.0,54.1336,54.2218,54.0454,54.1159,13500.0
2013-05-01 10:00:00,61.38,61.5,61.35,61.43,27400.0,54.1424,54.2482,54.1159,54.1865,27400.0
2013-05-01 10:05:00,61.45,61.45,61.27,61.33,22500.0,54.2041,54.2041,54.0454,54.0983,22500.0
2013-05-01 10:10:00,61.31,61.41,61.29,61.32,11800.0,54.0806,54.1688,54.063,54.0895,11800.0
2013-05-01 10:15:00,61.28,61.37,61.27,61.37,18500.0,54.0542,54.1336,54.0454,54.1336,18500.0
2013-05-01 10:20:00,61.4,61.5,61.4,61.43,14600.0,54.16,54.2482,54.16,54.1865,14600.0
2013-05-01 10:25:00,61.41,61.45,61.4,61.41,15300.0,54.1688,54.2041,54.16,54.1688,15300.0
2013-05-01 10:30:00,61.41,61.45,61.4,61.44,10200.0,54.1688,54.2041,54.16,54.1953,10200.0
2013-05-01 10:35:00,61.45,61.47,61.39,61.39,17200.0,54.2041,54.2218,54.1512,54.1512,17200.0
2013-05-01 10:40:00,61.48,61.51,61.42,61.42,8900.0,54.2306,54.2571,54.1777,54.1777,8900.0
2013-05-01 10:45:00,61.44,61.45,61.3,61.34,21500.0,54.1953,54.2041,54.0718,54.1071,21500.0
2013-05-01 10:50:00,61.33,61.43,61.33,61.41,4600.0,54.0983,54.1865,54.0983,54.1688,4600.0
2013-05-01 10:55:00,61.44,61.44,61.37,61.38,4200.0,54.1953,54.1953,54.1336,54.1424,4200.0
2013-05-01 11:00:00,61.39,61.42,61.33,61.38,10200.0,54.1512,54.1777,54.0983,54.1424,10200.0
2013-05-01 11:05:00,61.37,61.45,61.36,61.45,3400.0,54.1336,54.2041,54.1247,54.2041,3400.0
2013-05-01 11:10:00,61.44,61.45,61.37,61.42,4000.0,54.1953,54.2041,54.1336,54.1777,4000.0
2013-05-01 11:15:00,61.41,61.43,61.35,61.37,2600.0,54.1688,54.1865,54.1159,54.1336,2600.0
2013-05-01 11:20:00,61.37,61.41,61.32,61.37,21300.0,54.1336,54.1688,54.0895,54.1336,21300.0
2013-05-01 11:25:00,61.38,61.41,61.34,61.34,3000.0,54.1424,54.1688,54.1071,54.1071,3000.0
2013-05-01 11:30:00,61.36,61.39,61.35,61.37,2000.0,54.1247,54.1512,54.1159,54.1336,2000.0
2013-05-01 11:35:00,61.39,61.39,61.3,61.3,4700.0,54.1512,54.1512,54.0718,54.0718,4700.0
2013-05-01 11:40:00,61.3,61.32,61.28,61.31,3200.0,54.0718,54.0895,54.0542,54.0806,3200.0
2013-05-01 11:45:00,61.31,61.31,61.23,61.28,2200.0,54.0806,54.0806,54.0101,54.0542,2200.0
2013-05-01 11:50:00,61.29,61.35,61.29,61.34,3000.0,54.063,54.1159,54.063,54.1071,3000.0
2013-05-01 11:55:00,61.34,61.4,61.32,61.38,1200.0,54.1071,54.16,54.0895,54.1424,1200.0
2013-05-01 12:00:00,61.41,61.57,61.39,61.57,23000.0,54.1688,54.31,54.1512,54.31,23000.0
2013-05-01 12:05:00,61.57,61.61,61.56,61.59,4700.0,54.31,54.3453,54.3012,54.3276,4700.0
2013-05-01 12:10:00,61.59,61.59,61.54,61.54,1900.0,54.3276,54.3276,54.2835,54.2835,1900.0
2013-05-01 12:15:00,61.56,61.63,61.55,61.6,8400.0,54.3012,54.3629,54.2923,54.3364,8400.0
2013-05-01 12:20:00,61.6,61.62,61.58,61.6,9900.0,54.3364,54.3541,54.3188,54.3364,9900.0
2013-05-01 12:25:00,61.6,61.63,61.59,61.61,3800.0,54.3364,54.3629,54.3276,54.3453,3800.0
2013-05-01 12:30:00,61.58,61.58,61.5,61.5,4100.0,54.3188,54.3188,54.2482,54.2482,4100.0
2013-05-01 12:35:00,61.51,61.54,61.51,61.53,500.0,54.2571,54.2835,54.2571,54.2747,500.0
2013-05-01 12:40:00,61.52,61.55,61.52,61.52,1400.0,54.2659,54.2923,54.2659,54.2659,1400.0
2013-05-01 12:45:00,61.53,61.53,61.43,61.47,5200.0,54.2747,54.2747,54.1865,54.2218,5200.0
2013-05-01 12:50:00,61.43,61.45,61.39,61.45,1800.0,54.1865,54.2041,54.1512,54.2041,1800.0
2013-05-01 12:55:00,61.43,61.43,61.25,61.28,22200.0,54.1865,54.1865,54.0277,54.0542,22200.0
2013-05-01 13:00:00,61.3,61.35,61.27,61.3,13600.0,54.0718,54.1159,54.0454,54.0718,13600.0
2013-05-01 13:05:00,61.3,61.35,61.26,61.3,4800.0,54.0718,54.1159,54.0365,54.0718,4800.0
2013-05-01 13:10:00,61.3,61.38,61.29,61.36,3100.0,54.0718,54.1424,54.063,54.1247,3100.0
2013-05-01 13:15:00,61.36,61.36,61.31,61.33,1400.0,54.1247,54.1247,54.0806,54.0983,1400.0
2013-05-01 13:20:00,61.31,61.34,61.29,61.34,6400.0,54.0806,54.1071,54.063,54.1071,6400.0
2013-05-01 13:25:00,61.35,61.36,61.25,61.25,5500.0,54.1159,54.1247,54.0277,54.0277,5500.0
2013-05-01 13:30:00,61.26,61.26,61.22,61.22,900.0,54.0365,54.0365,54.0012,54.0012,900.0
2013-05-01 13:35:00,61.26,61.26,61.15,61.16,3100.0,54.0365,54.0365,53.9395,53.9483,3100.0
2013-05-01 13:40:00,61.16,61.17,61.13,61.17,5800.0,53.9483,53.9571,53.9219,53.9571,5800.0
2013-05-01 13:45:00,61.14,61.18,61.12,61.18,3400.0,53.9307,53.966,53.913,53.966,3400.0
2013-05-01 13:50:00,61.17,61.3,61.12,61.3,7100.0,53.9571,54.0718,53.913,54.0718,7100.0
2013-05-01 13:55:00,61.27,61.34,61.25,61.28,20500.0,54.0454,54.1071,54.0277,54.0542,20500.0
2013-05-01 14:00:00,61.3,61.32,61.24,61.28,11300.0,54.0718,54.0895,54.0189,54.0542,11300.0
2013-05-01 14:05:00,61.24,61.38,61.22,61.37,5600.0,54.0189,54.1424,54.0012,54.1336,5600.0
2013-05-01 14:10:00,61.34,61.37,61.22,61.32,4900.0,54.1071,54.1336,54.0012,54.0895,4900.0
2013-05-01 14:15:00,61.31,61.42,61.29,61.41,5400.0,54.0806,54.1777,54.063,54.1688,5400.0
2013-05-01 14:20:00,61.42,61.6,61.42,61.6,47200.0,54.1777,54.3364,54.1777,54.3364,47200.0
2013-05-01 14:25:00,61.58,61.64,61.57,61.62,44900.0,54.3188,54.3717,54.31,54.3541,44900.0
2013-05-01 14:30:00,61.62,61.71,61.6,61.67,18100.0,54.3541,54.4335,54.3364,54.3982,18100.0
2013-05-01 14:35:00,61.67,61.68,61.57,61.64,18300.0,54.3982,54.407,54.31,54.3717,18300.0
2013-05-01 14:40:00,61.63,61.64,61.58,61.6,7000.0,54.3629,54.3717,54.3188,54.3364,7000.0
2013-05-01 14:45:00,61.62,61.63,61.5,61.63,10100.0,54.3541,54.3629,54.2482,54.3629,10100.0
2013-05-01 14:50:00,61.63,61.68,61.5,61.6,15100.0,54.3629,54.407,54.2482,54.3364,15100.0
2013-05-01 14:55:00,61.59,61.64,61.59,61.6,15600.0,54.3276,54.3717,54.3276,54.3364,15600.0
2013-05-01 15:00:00,61.6,61.6,61.51,61.57,14300.0,54.3364,54.3364,54.2571,54.31,14300.0
2013-05-01 15:05:00,61.57,61.6,61.5,61.51,12000.0,54.31,54.3364,54.2482,54.2571,12000.0
2013-05-01 15:10:00,61.49,61.51,61.46,61.51,11100.0,54.2394,54.2571,54.2129,54.2571,11100.0
2013-05-01 15:15:00,61.49,61.54,61.44,61.53,9300.0,54.2394,54.2835,54.1953,54.2747,9300.0
2013-05-01 15:20:00,61.53,61.54,61.42,61.44,14200.0,54.2747,54.2835,54.1777,54.1953,14200.0
2013-05-01 15:25:00,61.45,61.49,61.37,61.4,16000.0,54.2041,54.2394,54.1336,54.16,16000.0
2013-05-01 15:30:00,61.41,61.47,61.37,61.4,10800.0,54.1688,54.2218,54.1336,54.16,10800.0
2013-05-01 15:35:00,61.4,61.47,61.36,61.39,12200.0,54.16,54.2218,54.1247,54.1512,12200.0
2013-05-01 15:40:00,61.38,61.38,61.28,61.35,13200.0,54.1424,54.1424,54.0542,54.1159,13200.0
2013-05-01 15:45:00,61.33,61.39,61.3,61.37,20400.0,54.0983,54.1512,54.0718,54.1336,20400.0
2013-05-01 15:50:00,61.35,61.4,61.27,61.34,53800.0,54.1159,54.16,54.0454,54.1071,53800.0
2013-05-01 15:55:00,61.34,61.4,61.27,61.34,42200.0,54.1071,54.16,54.0454,54.1071,42200.0
2013-05-02 09:30:00,61.37,61.68,61.23,61.23,16400.0,54.1336,54.407,54.0101,54.0101,16400.0
2013-05-02 09:35:00,61.23,61.39,61.04,61.19,11300.0,54.0101,54.1512,53.8425,53.9748,11300.0
2013-05-02 09:40:00,61.2,61.4,61.2,61.33,6700.0,53.9836,54.16,53.9836,54.0983,6700.0
2013-05-02 09:45:00,61.36,61.43,61.3,61.3,7500.0,54.1247,54.1865,54.0718,54.0718,7500.0
2013-05-02 09:50:00,61.3,61.32,61.21,61.21,8600.0,54.0718,54.0895,53.9924,53.9924,8600.0
2013-05-02 09:55:00,61.2,61.2,61.08,61.11,14500.0,53.9836,53.9836,53.8778,53.9042,14500.0
2013-05-02 10:00:00,61.13,61.24,61.1,61.17,11300.0,53.9219,54.0189,53.8954,53.9571,11300.0
2013-05-02 10:05:00,61.17,61.2,61.15,61.16,4500.0,53.9571,53.9836,53.9395,53.9483,4500.0
2013-05-02 10:10:00,61.17,61.2,61.09,61.15,10600.0,53.9571,53.9836,53.8866,53.9395,10600.0
2013-05-02 10:15:00,61.14,61.14,61.02,61.02,8700.0,53.9307,53.9307,53.8248,53.8248,8700.0
2013-05-02 10:20:00,61.05,61.36,61.05,61.34,13800.0,53.8513,54.1247,53.8513,54.1071,13800.0
2013-05-02 10:25:00,61.35,61.37,61.33,61.34,3700.0,54.1159,54.1336,54.0983,54.1071,3700.0
2013-05-02 10:30:00,61.36,61.38,61.27,61.38,4100.0,54.1247,54.1424,54.0454,54.1424,4100.0
2013-05-02 10:35:00,61.37,61.39,61.33,61.36,3300.0,54.1336,54.1512,54.0983,54.1247,3300.0
2013-05-02 10:40:00,61.41,61.45,61.35,61.43,13100.0,54.1688,54.2041,54.1159,54.1865,13100.0
2013-05-02 10:45:00,61.41,61.45,61.41,61.44,6800.0,54.1688,54.2041,54.1688,54.1953,6800.0
2013-05-02 10:50:00,61.44,61.45,61.42,61.44,9300.0,54.1953,54.2041,54.1777,54.1953,9300.0
2013-05-02 10:55:00,61.45,61.45,61.39,61.4,3500.0,54.2041,54.2041,54.1512,54.16,3500.0
2013-05-02 11:00:00,61.4,61.4,61.33,61.38,4600.0,54.16,54.16,54.0983,54.1424,4600.0
2013-05-02 11:05:00,61.39,61.51,61.39,61.51,24100.0,54.1512,54.2571,54.1512,54.2571,24100.0
2013-05-02 11:10:00,61.52,61.67,61.52,61.66,6300.0,54.2659,54.3982,54.2659,54.3894,6300.0
2013-05-02 11:15:00,61.67,61.72,61.66,61.7,7400.0,54.3982,54.4423,54.3894,54.4246,7400.0
2013-05-02 11:20:00,61.71,61.72,61.61,61.62,8400.0,54.4335,54.4423,54.3453,54.3541,8400.0
2013-05-02 11:25:00,61.61,61.61,61.6,61.61,2600.0,54.3453,54.3453,54.3364,54.3453,2600.0
2013-05-02 11:30:00,61.59,61.59,61.52,61.53,6100.0,54.3276,54.3276,54.2659,54.2747,6100.0
2013-05-02 11:35:00,61.54,61.56,61.54,61.55,3100.0,54.2835,54.3012,54.2835,54.2923,3100.0
2013-05-02 11:40:00,61.55,61.56,61.52,61.53,6800.0,54.2923,54.3012,54.2659,54.2747,6800.0
2013-05-02 11:45:00,61.54,61.54,61.5,61.53,10700.0,54.2835,54.2835,54.2482,54.2747,10700.0
2013-05-02 11:50:00,61.53,61.54,61.47,61.47,11100.0,54.2747,54.2835,54.2218,54.2218,11100.0
2013-05-02 11:55:00,61.45,61.47,61.41,61.47,5500.0,54.2041,54.2218,54.1688,54.2218,5500.0
2013-05-02 12:00:00,61.48,61.53,61.45,61.48,4400.0,54.2306,54.2747,54.2041,54.2306,4400.0
2013-05-02 12:05:00,61.46,61.51,61.43,61.5,5600.0,54.2129,54.2571,54.1865,54.2482,5600.0
2013-05-02 12:10:00,61.5,61.51,61.45,61.51,10000.0,54.2482,54.2571,54.2041,54.2571,10000.0
2013-05-02 12:15:00,61.53,61.53,61.44,61.46,8100.0,54.2747,54.2747,54.1953,54.2129,8100.0
2013-05-02 12:20:00,61.45,61.46,61.43,61.44,4900.0,54.2041,54.2129,54.1865,54.1953,4900.0
2013-05-02 12:25:00,61.43,61.43,61.38,61.38,4300.0,54.1865,54.1865,54.1424,54.1424,4300.0
2013-05-02 12:30:00,61.37,61.43,61.36,61.37,7500.0,54.1336,54.1865,54.1247,54.1336,7500.0
2013-05-02 12:35:00,61.39,61.4,61.39,61.4,1600.0,54.1512,54.16,54.1512,54.16,1600.0
2013-05-02 12:40:00,61.4,61.44,61.4,61.43,2700.0,54.16,54.1953,54.16,54.1865,2700.0
2013-05-02 12:45:00,61.42,61.44,61.42,61.44,3600.0,54.1777,54.1953,54.1777,54.1953,3600.0
2013-05-02 12:50:00,61.45,61.46,61.45,61.45,1600.0,54.2041,54.2129,54.2041,54.2041,1600.0
2013-05-02 12:55:00,61.44,61.48,61.42,61.47,4000.0,54.1953,54.2306,54.1777,54.2218,4000.0
2013-05-02 13:00:00,61.48,61.52,61.48,61.52,5500.0,54.2306,54.2659,54.2306,54.2659,5500.0
2013-05-02 13:05:00,61.52,61.54,61.52,61.53,8800.0,54.2659,54.2835,54.2659,54.2747,8800.0
2013-05-02 13:10:00,61.51,61.53,61.47,61.53,7700.0,54.2571,54.2747,54.2218,54.2747,7700.0
2013-05-02 13:15:00,61.53,61.55,61.53,61.54,12400.0,54.2747,54.2923,54.2747,54.2835,12400.0
2013-05-02 13:20:00,61.54,61.54,61.51,61.53,3800.0,54.2835,54.2835,54.2571,54.2747,3800.0
2013-05-02 13:25:00,61.53,61.56,61.53,61.55,8100.0,54.2747,54.3012,54.2747,54.2923,8100.0
2013-05-02 13:30:00,61.55,61.56,61.54,61.55,6700.0,54.2923,54.3012,54.2835,54.2923,6700.0
2013-05-02 13:35:00,61.55,61.55,61.48,61.48,3700.0,54.2923,54.2923,54.2306,54.2306,3700.0
2013-05-02 13:40:00,61.48,61.49,61.47,61.47,2100.0,54.2306,54.2394,54.2218,54.2218,2100.0
2013-05-02 13:45:00,61.45,61.48,61.45,61.48,6400.0,54.2041,54.2306,54.2041,54.2306,6400.0
2013-05-02 13:50:00,61.48,61.53,61.47,61.53,5900.0,54.2306,54.2747,54.2218,54.2747,5900.0
2013-05-02 13:55:00,61.53,61.58,61.53,61.56,11000.0,54.2747,54.3188,54.2747,54.3012,11000.0
2013-05-02 14:00:00,61.55,61.56,61.52,61.55,15600.0,54.2923,54.3012,54.2659,54.2923,15600.0
2013-05-02 14:05:00,61.53,61.55,61.52,61.55,16200.0,54.2747,54.2923,54.2659,54.2923,16200.0
2013-05-02 14:10:00,61.54,61.56,61.52,61.53,9800.0,54.2835,54.3012,54.2659,54.2747,9800.0
2013-05-02 14:15:00,61.53,61.54,61.5,61.53,8600.0,54.2747,54.2835,54.2482,54.2747,8600.0
2013-05-02 14:20:00,61.52,61.54,61.5,61.51,6500.0,54.2659,54.2835,54.2482,54.2571,6500.0
2013-05-02 14:25:00,61.5,61.53,61.5,61.53,6800.0,54.2482,54.2747,54.2482,54.2747,6800.0
2013-05-02 14:30:00,61.53,61.54,61.5,61.54,3900.0,54.2747,54.2835,54.2482,54.2835,3900.0
2013-05-02 14:35:00,61.54,61.56,61.54,61.55,6600.0,54.2835,54.3012,54.2835,54.2923,6600.0
2013-05-02 14:40:00,61.55,61.55,61.52,61.53,7500.0,54.2923,54.2923,54.2659,54.2747,7500.0
2013-05-02 14:45:00,61.53,61.54,61.46,61.52,15500.0,54.2747,54.2835,54.2129,54.2659,15500.0
2013-05-02 14:50:00,61.52,61.52,61.48,61.49,2300.0,54.2659,54.2659,54.2306,54.2394,2300.0
2013-05-02 14:55:00,61.48,61.55,61.47,61.51,16600.0,54.2306,54.2923,54.2218,54.2571,16600.0
2013-05-02 15:00:00,61.51,61.52,61.5,61.5,10000.0,54.2571,54.2659,54.2482,54.2482,10000.0
2013-05-02 15:05:00,61.5,61.5,61.46,61.47,7600.0,54.2482,54.2482,54.2129,54.2218,7600.0
2013-05-02 15:10:00,61.47,61.47,61.45,61.45,16200.0,54.2218,54.2218,54.2041,54.2041,16200.0
2013-05-02 15:15:00,61.45,61.47,61.44,61.44,8800.0,54.2041,54.2218,54.1953,54.1953,8800.0
2013-05-02 15:20:00,61.44,61.52,61.4,61.4,54900.0,54.1953,54.2659,54.16,54.16,54900.0
2013-05-02 15:25:00,61.4,61.45,61.38,61.45,21500.0,54.16,54.2041,54.1424,54.2041,21500.0
2013-05-02 15:30:00,61.45,61.48,61.43,61.46,11800.0,54.2041,54.2306,54.1865,54.2129,11800.0
2013-05-02 15:35:00,61.46,61.49,61.43,61.46,20800.0,54.2129,54.2394,54.1865,54.2129,20800.0
2013-05-02 15:40:00,61.46,61.46,61.44,61.45,21300.0,54.2129,54.2129,54.1953,54.2041,21300.0
2013-05-02 15:45:00,61.45,61.46,61.41,61.41,49800.0,54.2041,54.2129,54.1688,54.1688,49800.0
2013-05-02 15:50:00,61.42,61.45,61.41,61.42,37700.0,54.1777,54.2041,54.1688,54.1777,37700.0
2013-05-02 15:55:00,61.44,61.44,61.36,61.41,47900.0,54.1953,54.1953,54.1247,54.1688,47900.0
2013-05-03 09:30:00,61.91,61.95,61.75,61.85,8900.0,54.6099,54.6452,54.4688,54.557,8900.0
2013-05-03 09:35:00,61.9,62.0,61.78,61.99,7600.0,54.6011,54.6893,54.4952,54.6805,7600.0
2013-05-03 09:40:00,62.0,62.07,61.96,62.04,18300.0,54.6893,54.751,54.654,54.7246,18300.0
2013-05-03 09:45:00,62.05,62.05,61.97,62.05,5700.0,54.7334,54.7334,54.6628,54.7334,5700.0
2013-05-03 09:50:00,62.05,62.24,62.03,62.24,10000.0,54.7334,54.901,54.7157,54.901,10000.0
2013-05-03 09:55:00,62.24,62.28,62.23,62.26,2900.0,54.901,54.9363,54.8922,54.9186,2900.0
2013-05-03 10:00:00,62.28,62.3,62.15,62.19,4900.0,54.9363,54.9539,54.8216,54.8569,4900.0
2013-05-03 10:05:00,62.2,62.26,62.2,62.25,8900.0,54.8657,54.9186,54.8657,54.9098,8900.0
2013-05-03 10:10:00,62.21,62.3,62.21,62.29,6300.0,54.8745,54.9539,54.8745,54.9451,6300.0
2013-05-03 10:15:00,62.26,62.33,62.23,62.24,28500.0,54.9186,54.9804,54.8922,54.901,28500.0
2013-05-03 10:20:00,62.21,62.42,62.21,62.39,4400.0,54.8745,55.0597,54.8745,55.0333,4400.0
2013-05-03 10:25:00,62.37,62.44,62.36,62.4,6200.0,55.0156,55.0774,55.0068,55.0421,6200.0
2013-05-03 10:30:00,62.43,62.5,62.4,62.47,8300.0,55.0686,55.1303,55.0421,55.1039,8300.0
2013-05-03 10:35:00,62.48,62.52,62.46,62.52,3900.0,55.1127,55.148,55.095,55.148,3900.0
2013-05-03 10:40:00,62.54,62.58,62.52,62.58,4000.0,55.1656,55.2009,55.148,55.2009,4000.0
2013-05-03 10:45:00,62.6,62.61,62.55,62.6,4900.0,55.2185,55.2273,55.1744,55.2185,4900.0
2013-05-03 10:50:00,62.6,62.7,62.6,62.69,5100.0,55.2185,55.3067,55.2185,55.2979,5100.0
2013-05-03 10:55:00,62.68,62.69,62.62,62.68,3700.0,55.2891,55.2979,55.2362,55.2891,3700.0
2013-05-03 11:00:00,62.68,62.73,62.66,62.73,8500.0,55.2891,55.3332,55.2714,55.3332,8500.0
2013-05-03 11:05:00,62.73,62.76,62.72,62.72,8000.0,55.3332,55.3597,55.3244,55.3244,8000.0
2013-05-03 11:10:00,62.75,62.8,62.7,62.79,7900.0,55.3508,55.3949,55.3067,55.3861,7900.0
2013-05-03 11:15:00,62.8,62.81,62.69,62.69,28800.0,55.3949,55.4038,55.2979,55.2979,28800.0
2013-05-03 11:20:00,62.69,62.69,62.63,62.64,5800.0,55.2979,55.2979,55.245,55.2538,5800.0
2013-05-03 11:25:00,62.66,62.67,62.62,62.62,6200.0,55.2714,55.2803,55.2362,55.2362,6200.0
2013-05-03 11:30:00,62.64,62.66,62.63,62.66,3900.0,55.2538,55.2714,55.245,55.2714,3900.0
2013-05-03 11:35:00,62.66,62.69,62.62,62.65,6000.0,55.2714,55.2979,55.2362,55.2626,6000.0
2013-05-03 11:40:00,62.64,62.65,62.57,62.58,5200.0,55.2538,55.2626,55.1921,55.2009,5200.0
2013-05-03 11:45:00,62.6,62.64,62.54,62.57,15800.0,55.2185,55.2538,55.1656,55.1921,15800.0
2013-05-03 11:50:00,62.58,62.61,62.55,62.58,3500.0,55.2009,55.2273,55.1744,55.2009,3500.0
2013-05-03 11:55:00,62.59,62.59,62.53,62.53,2800.0,55.2097,55.2097,55.1568,55.1568,2800.0
2013-05-03 12:00:00,62.52,62.52,62.48,62.49,3800.0,55.148,55.148,55.1127,55.1215,3800.0
2013-05-03 12:05:00,62.49,62.5,62.44,62.48,3500.0,55.1215,55.1303,55.0774,55.1127,3500.0
2013-05-03 12:10:00,62.44,62.46,62.37,62.4,9200.0,55.0774,55.095,55.0156,55.0421,9200.0
2013-05-03 12:15:00,62.4,62.43,62.38,62.4,9400.0,55.0421,55.0686,55.0245,55.0421,9400.0
2013-05-03 12:20:00,62.4,62.41,62.37,62.37,6200.0,55.0421,55.0509,55.0156,55.0156,6200.0
2013-05-03 12:25:00,62.39,62.39,62.29,62.31,7400.0,55.0333,55.0333,54.9451,54.9627,7400.0
2013-05-03 12:30:00,62.31,62.31,62.25,62.25,12100.0,54.9627,54.9627,54.9098,54.9098,12100.0
2013-05-03 12:35:00,62.26,62.29,62.25,62.26,5200.0,54.9186,54.9451,54.9098,54.9186,5200.0
2013-05-03 12:40:00,62.25,62.25,62.21,62.22,8200.0,54.9098,54.9098,54.8745,54.8833,8200.0
2013-05-03 12:45:00,62.21,62.23,62.12,62.12,30500.0,54.8745,54.8922,54.7951,54.7951,30500.0
2013-05-03 12:50:00,62.12,62.15,62.11,62.12,5700.0,54.7951,54.8216,54.7863,54.7951,5700.0
2013-05-03 12:55:00,62.12,62.13,62.11,62.12,2200.0,54.7951,54.8039,54.7863,54.7951,2200.0
2013-05-03 13:00:00,62.12,62.19,62.12,62.19,5800.0,54.7951,54.8569,54.7951,54.8569,5800.0
2013-05-03 13:05:00,62.19,62.27,62.19,62.27,2300.0,54.8569,54.9274,54.8569,54.9274,2300.0
2013-05-03 13:10:00,62.29,62.29,62.25,62.29,3900.0,54.9451,54.9451,54.9098,54.9451,3900.0
2013-05-03 13:15:00,62.28,62.29,62.21,62.22,4100.0,54.9363,54.9451,54.8745,54.8833,4100.0
2013-05-03 13:20:00,62.22,62.23,62.16,62.21,4400.0,54.8833,54.8922,54.8304,54.8745,4400.0
2013-05-03 13:25:00,62.21,62.22,62.14,62.14,4500.0,54.8745,54.8833,54.8128,54.8128,4500.0
2013-05-03 13:30:00,62.12,62.18,62.12,62.15,2900.0,54.7951,54.848,54.7951,54.8216,2900.0
2013-05-03 13:35:00,62.16,62.17,62.14,62.15,3900.0,54.8304,54.8392,54.8128,54.8216,3900.0
2013-05-03 13:40:00,62.14,62.14,62.11,62.11,5200.0,54.8128,54.8128,54.7863,54.7863,5200.0
2013-05-03 13:45:00,62.11,62.18,62.1,62.1,5800.0,54.7863,54.848,54.7775,54.7775,5800.0
2013-05-03 13:50:00,62.1,62.1,62.0,62.0,5800.0,54.7775,54.7775,54.6893,54.6893,5800.0
2013-05-03 13:55:00,62.0,62.04,61.98,61.98,10500.0,54.6893,54.7246,54.6716,54.6716,10500.0
2013-05-03 14:00:00,61.98,62.0,61.95,61.95,7400.0,54.6716,54.6893,54.6452,54.6452,7400.0
2013-05-03 14:05:00,61.94,62.0,61.94,61.98,10500.0,54.6363,54.6893,54.6363,54.6716,10500.0
2013-05-03 14:10:00,61.99,62.02,61.98,61.99,8300.0,54.6805,54.7069,54.6716,54.6805,8300.0
2013-05-03 14:15:00,62.0,62.02,61.98,61.99,6800.0,54.6893,54.7069,54.6716,54.6805,6800.0
2013-05-03 14:20:00,61.99,61.99,61.96,61.97,16000.0,54.6805,54.6805,54.654,54.6628,16000.0
2013-05-03 14:25:00,61.98,62.01,61.97,61.99,13100.0,54.6716,54.6981,54.6628,54.6805,13100.0
2013-05-03 14:30:00,62.0,62.1,62.0,62.1,19300.0,54.6893,54.7775,54.6893,54.7775,19300.0
2013-05-03 14:35:00,62.1,62.15,62.09,62.11,12600.0,54.7775,54.8216,54.7687,54.7863,12600.0
2013-05-03 14:40:00,62.12,62.12,62.01,62.02,14200.0,54.7951,54.7951,54.6981,54.7069,14200.0
2013-05-03 14:45:00,62.0,62.03,61.99,62.03,10100.0,54.6893,54.7157,54.6805,54.7157,10100.0
2013-05-03 14:50:00,62.03,62.04,62.03,62.03,10900.0,54.7157,54.7246,54.7157,54.7157,10900.0
2013-05-03 14:55:00,62.02,62.03,61.98,61.98,15300.0,54.7069,54.7157,54.6716,54.6716,15300.0
2013-05-03 15:00:00,61.97,61.97,61.89,61.9,13600.0,54.6628,54.6628,54.5922,54.6011,13600.0
2013-05-03 15:05:00,61.89,61.89,61.8,61.87,27300.0,54.5922,54.5922,54.5129,54.5746,27300.0
2013-05-03 15:10:00,61.85,61.86,61.83,61.83,13400.0,54.557,54.5658,54.5393,54.5393,13400.0
2013-05-03 15:15:00,61.84,61.84,61.76,61.76,22700.0,54.5481,54.5481,54.4776,54.4776,22700.0
2013-05-03 15:20:00,61.76,61.84,61.75,61.84,30900.0,54.4776,54.5481,54.4688,54.5481,30900.0
2013-05-03 15:25:00,61.84,61.97,61.83,61.97,22400.0,54.5481,54.6628,54.5393,54.6628,22400.0
2013-05-03 15:30:00,61.98,62.02,61.97,61.98,19500.0,54.6716,54.7069,54.6628,54.6716,19500.0
2013-05-03 15:35:00,61.99,62.07,61.97,62.07,16600.0,54.6805,54.751,54.6628,54.751,16600.0
2013-05-03 15:40:00,62.06,62.08,62.04,62.06,25800.0,54.7422,54.7598,54.7246,54.7422,25800.0
2013-05-03 15:45:00,62.05,62.15,62.05,62.05,31200.0,54.7334,54.8216,54.7334,54.7334,31200.0
2013-05-03 15:50:00,62.05,62.14,62.05,62.1,35200.0,54.7334,54.8128,54.7334,54.7775,35200.0
2013-05-03 15:55:00,62.1,62.13,62.07,62.12,62300.0,54.7775,54.8039,54.751,54.7951,62300.0
2013-05-06 09:30:00,62.05,62.29,62.05,62.09,11500.0,54.7334,54.9451,54.7334,54.7687,11500.0
2013-05-06 09:35:00,62.13,62.16,62.08,62.08,1100.0,54.8039,54.8304,54.7598,54.7598,1100.0
2013-05-06 09:40:00,62.08,62.18,62.07,62.17,2500.0,54.7598,54.848,54.751,54.8392,2500.0
2013-05-06 09:45:00,62.12,62.12,62.01,62.1,7600.0,54.7951,54.7951,54.6981,54.7775,7600.0
2013-05-06 09:50:00,62.1,62.11,62.04,62.1,3600.0,54.7775,54.7863,54.7246,54.7775,3600.0
2013-05-06 09:55:00,62.05,62.2,62.05,62.2,11900.0,54.7334,54.8657,54.7334,54.8657,11900.0
2013-05-06 10:00:00,62.19,62.2,62.02,62.1,23300.0,54.8569,54.8657,54.7069,54.7775,23300.0
2013-05-06 10:05:00,62.09,62.48,62.06,62.43,39300.0,54.7687,55.1127,54.7422,55.0686,39300.0
2013-05-06 10:10:00,62.45,62.49,62.32,62.32,8300.0,55.0862,55.1215,54.9715,54.9715,8300.0
2013-05-06 10:15:00,62.35,62.35,62.26,62.26,3100.0,54.998,54.998,54.9186,54.9186,3100.0
2013-05-06 10:20:00,62.27,62.27,62.23,62.25,900.0,54.9274,54.9274,54.8922,54.9098,900.0
2013-05-06 10:25:00,62.22,62.26,62.19,62.22,2100.0,54.8833,54.9186,54.8569,54.8833,2100.0
2013-05-06 10:30:00,62.21,62.3,62.18,62.3,6800.0,54.8745,54.9539,54.848,54.9539,6800.0
2013-05-06 10:35:00,62.31,62.36,62.3,62.31,1700.0,54.9627,55.0068,54.9539,54.9627,1700.0
2013-05-06 10:40:00,62.29,62.34,62.25,62.34,3100.0,54.9451,54.9892,54.9098,54.9892,3100.0
2013-05-06 10:45:00,62.32,62.43,62.3,62.4,9700.0,54.9715,55.0686,54.9539,55.0421,9700.0
2013-05-06 10:50:00,62.39,62.45,62.37,62.44,2100.0,55.0333,55.0862,55.0156,55.0774,2100.0
2013-05-06 10:55:00,62.45,62.48,62.42,62.43,3700.0,55.0862,55.1127,55.0597,55.0686,3700.0
2013-05-06 11:00:00,62.43,62.43,62.35,62.37,2100.0,55.0686,55.0686,54.998,55.0156,2100.0
2013-05-06 11:05:00,62.38,62.38,62.33,62.35,3800.0,55.0245,55.0245,54.9804,54.998,3800.0
2013-05-06 11:10:00,62.35,62.38,62.34,62.35,6200.0,54.998,55.0245,54.9892,54.998,6200.0
2013-05-06 11:15:00,62.34,62.37,62.3,62.3,4500.0,54.9892,55.0156,54.9539,54.9539,4500.0
2013-05-06 11:20:00,62.28,62.32,62.23,62.23,2300.0,54.9363,54.9715,54.8922,54.8922,2300.0
2013-05-06 11:25:00,62.24,62.26,62.19,62.19,1600.0,54.901,54.9186,54.8569,54.8569,1600.0
2013-05-06 11:30:00,62.19,62.21,62.13,62.17,5100.0,54.8569,54.8745,54.8039,54.8392,5100.0
2013-05-06 11:35:00,62.18,62.18,62.12,62.18,2000.0,54.848,54.848,54.7951,54.848,2000.0
2013-05-06 11:40:00,62.14,62.15,62.11,62.15,3400.0,54.8128,54.8216,54.7863,54.8216,3400.0
2013-05-06 11:45:00,62.16,62.24,62.16,62.23,2600.0,54.8304,54.901,54.8304,54.8922,2600.0
2013-05-06 11:50:00,62.25,62.26,62.23,62.24,2400.0,54.9098,54.9186,54.8922,54.901,2400.0
2013-05-06 11:55:00,62.26,62.27,62.25,62.27,2700.0,54.9186,54.9274,54.9098,54.9274,2700.0
2013-05-06 12:00:00,62.26,62.27,62.21,62.24,4100.0,54.9186,54.9274,54.8745,54.901,4100.0
2013-05-06 12:05:00,62.22,62.25,62.22,62.22,2400.0,54.8833,54.9098,54.8833,54.8833,2400.0
2013-05-06 12:10:00,62.23,62.25,62.18,62.18,2400.0,54.8922,54.9098,54.848,54.848,2400.0
2013-05-06 12:15:00,62.18,62.22,62.18,62.21,4100.0,54.848,54.8833,54.848,54.8745,4100.0
2013-05-06 12:20:00,62.22,62.23,62.21,62.22,3800.0,54.8833,54.8922,54.8745,54.8833,3800.0
2013-05-06 12:25:00,62.21,62.23,62.2,62.2,4400.0,54.8745,54.8922,54.8657,54.8657,4400.0
2013-05-06 12:30:00,62.23,62.23,62.18,62.18,1100.0,54.8922,54.8922,54.848,54.848,1100.0
2013-05-06 12:35:00,62.21,62.21,62.11,62.12,3900.0,54.8745,54.8745,54.7863,54.7951,3900.0
2013-05-06 12:40:00,62.12,62.12,62.07,62.07,1400.0,54.7951,54.7951,54.751,54.751,1400.0
2013-05-06 12:45:00,62.07,62.09,62.04,62.09,5200.0,54.751,54.7687,54.7246,54.7687,5200.0
2013-05-06 12:50:00,62.08,62.13,62.07,62.13,1900.0,54.7598,54.8039,54.751,54.8039,1900.0
2013-05-06 12:55:00,62.13,62.15,62.1,62.15,2000.0,54.8039,54.8216,54.7775,54.8216,2000.0
2013-05-06 13:00:00,62.15,62.16,62.12,62.16,3400.0,54.8216,54.8304,54.7951,54.8304,3400.0
2013-05-06 13:05:00,62.15,62.16,62.12,62.14,5200.0,54.8216,54.8304,54.7951,54.8128,5200.0
2013-05-06 13:10:00,62.15,62.18,62.15,62.18,3900.0,54.8216,54.848,54.8216,54.848,3900.0
2013-05-06 13:15:00,62.17,62.2,62.17,62.19,3800.0,54.8392,54.8657,54.8392,54.8569,3800.0
2013-05-06 13:20:00,62.18,62.19,62.16,62.17,1200.0,54.848,54.8569,54.8304,54.8392,1200.0
2013-05-06 13:25:00,62.16,62.18,62.14,62.15,3300.0,54.8304,54.848,54.8128,54.8216,3300.0
2013-05-06 13:30:00,62.18,62.18,62.14,62.18,5900.0,54.848,54.848,54.8128,54.848,5900.0
2013-05-06 13:35:00,62.17,62.2,62.14,62.18,7800.0,54.8392,54.8657,54.8128,54.848,7800.0
2013-05-06 13:40:00,62.19,62.2,62.18,62.2,1400.0,54.8569,54.8657,54.848,54.8657,1400.0
2013-05-06 13:45:00,62.19,62.23,62.19,62.19,4300.0,54.8569,54.8922,54.8569,54.8569,4300.0
2013-05-06 13:50:00,62.2,62.23,62.18,62.18,5600.0,54.8657,54.8922,54.848,54.848,5600.0
2013-05-06 13:55:00,62.17,62.23,62.17,62.21,12600.0,54.8392,54.8922,54.8392,54.8745,12600.0
2013-05-06 14:00:00,62.21,62.22,62.18,62.22,10300.0,54.8745,54.8833,54.848,54.8833,10300.0
2013-05-06 14:05:00,62.22,62.24,62.21,62.24,2200.0,54.8833,54.901,54.8745,54.901,2200.0
2013-05-06 14:10:00,62.24,62.28,62.23,62.25,6000.0,54.901,54.9363,54.8922,54.9098,6000.0
2013-05-06 14:15:00,62.23,62.25,62.2,62.21,2000.0,54.8922,54.9098,54.8657,54.8745,2000.0
2013-05-06 14:20:00,62.2,62.23,62.2,62.22,5600.0,54.8657,54.8922,54.8657,54.8833,5600.0
2013-05-06 14:25:00,62.23,62.23,62.21,62.21,800.0,54.8922,54.8922,54.8745,54.8745,800.0
2013-05-06 14:30:00,62.21,62.22,62.2,62.2,3400.0,54.8745,54.8833,54.8657,54.8657,3400.0
2013-05-06 14:35:00,62.2,62.22,62.19,62.21,4900.0,54.8657,54.8833,54.8569,54.8745,4900.0
2013-05-06 14:40:00,62.22,62.25,62.21,62.23,5600.0,54.8833,54.9098,54.8745,54.8922,5600.0
2013-05-06 14:45:00,62.25,62.26,62.23,62.25,6800.0,54.9098,54.9186,54.8922,54.9098,6800.0
2013-05-06 14:50:00,62.25,62.28,62.23,62.25,4400.0,54.9098,54.9363,54.8922,54.9098,4400.0
2013-05-06 14:55:00,62.26,62.31,62.24,62.26,20400.0,54.9186,54.9627,54.901,54.9186,20400.0
2013-05-06 15:00:00,62.29,62.29,62.25,62.27,6200.0,54.9451,54.9451,54.9098,54.9274,6200.0
2013-05-06 15:05:00,62.28,62.37,62.25,62.37,7500.0,54.9363,55.0156,54.9098,55.0156,7500.0
2013-05-06 15:10:00,62.37,62.38,62.36,62.38,4800.0,55.0156,55.0245,55.0068,55.0245,4800.0
2013-05-06 15:15:00,62.39,62.42,62.39,62.4,8900.0,55.0333,55.0597,55.0333,55.0421,8900.0
2013-05-06 15:20:00,62.39,62.45,62.39,62.43,17200.0,55.0333,55.0862,55.0333,55.0686,17200.0
2013-05-06 15:25:00,62.42,62.48,62.42,62.47,12300.0,55.0597,55.1127,55.0597,55.1039,12300.0
2013-05-06 15:30:00,62.48,62.48,62.44,62.44,14100.0,55.1127,55.1127,55.0774,55.0774,14100.0
2013-05-06 15:35:00,62.45,62.49,62.45,62.49,14100.0,55.0862,55.1215,55.0862,55.1215,14100.0
2013-05-06 15:40:00,62.5,62.53,62.49,62.52,15700.0,55.1303,55.1568,55.1215,55.148,15700.0
2013-05-06 15:45:00,62.53,62.56,62.52,62.52,27100.0,55.1568,55.1832,55.148,55.148,27100.0
2013-05-06 15:50:00,62.53,62.57,62.52,62.53,23200.0,55.1568,55.1921,55.148,55.1568,23200.0
2013-05-06 15:55:00,62.53,62.57,62.5,62.57,37000.0,55.1568,55.1921,55.1303,55.1921,37000.0
2013-05-07 09:30:00,62.64,62.71,62.61,62.68,6100.0,55.2538,55.3156,55.2273,55.2891,6100.0
2013-05-07 09:35:00,62.67,62.87,62.67,62.77,4300.0,55.2803,55.4567,55.2803,55.3685,4300.0
2013-05-07 09:40:00,62.83,63.0,62.83,62.94,3600.0,55.4214,55.5714,55.4214,55.5184,3600.0
2013-05-07 09:45:00,62.98,63.04,62.9,62.99,12700.0,55.5537,55.6066,55.4831,55.5625,12700.0
2013-05-07 09:50:00,62.97,63.05,62.9,63.05,5900.0,55.5449,55.6155,55.4831,55.6155,5900.0
2013-05-07 09:55:00,63.03,63.06,62.98,63.0,5300.0,55.5978,55.6243,55.5537,55.5714,5300.0
2013-05-07 10:00:00,62.99,63.11,62.94,62.99,19700.0,55.5625,55.6684,55.5184,55.5625,19700.0
2013-05-07 10:05:00,62.98,63.01,62.91,62.96,4900.0,55.5537,55.5802,55.492,55.5361,4900.0
2013-05-07 10:10:00,62.99,63.01,62.91,62.97,13300.0,55.5625,55.5802,55.492,55.5449,13300.0
2013-05-07 10:15:00,62.99,62.99,62.91,62.95,7200.0,55.5625,55.5625,55.492,55.5273,7200.0
2013-05-07 10:20:00,62.95,63.08,62.89,63.08,5000.0,55.5273,55.6419,55.4743,55.6419,5000.0
2013-05-07 10:25:00,63.08,63.13,63.08,63.08,1900.0,55.6419,55.686,55.6419,55.6419,1900.0
2013-05-07 10:30:00,63.11,63.13,63.06,63.09,3000.0,55.6684,55.686,55.6243,55.6507,3000.0
2013-05-07 10:35:00,63.12,63.16,63.03,63.15,3800.0,55.6772,55.7125,55.5978,55.7037,3800.0
2013-05-07 10:40:00,63.15,63.21,63.08,63.21,9900.0,55.7037,55.7566,55.6419,55.7566,9900.0
2013-05-07 10:45:00,63.24,63.24,63.21,63.23,5900.0,55.7831,55.7831,55.7566,55.7742,5900.0
2013-05-07 10:50:00,63.23,63.24,63.18,63.19,7300.0,55.7742,55.7831,55.7301,55.739,7300.0
2013-05-07 10:55:00,63.19,63.21,63.15,63.15,3400.0,55.739,55.7566,55.7037,55.7037,3400.0
2013-05-07 11:00:00,63.08,63.08,62.98,63.02,3800.0,55.6419,55.6419,55.5537,55.589,3800.0
2013-05-07 11:05:00,63.0,63.03,62.98,63.0,1200.0,55.5714,55.5978,55.5537,55.5714,1200.0
2013-05-07 11:10:00,63.01,63.05,63.01,63.03,2200.0,55.5802,55.6155,55.5802,55.5978,2200.0
2013-05-07 11:15:00,63.0,63.04,62.95,63.01,10100.0,55.5714,55.6066,55.5273,55.5802,10100.0
2013-05-07 11:20:00,63.0,63.01,62.98,63.0,2500.0,55.5714,55.5802,55.5537,55.5714,2500.0
2013-05-07 11:25:00,63.0,63.01,62.98,63.0,4400.0,55.5714,55.5802,55.5537,55.5714,4400.0
2013-05-07 11:30:00,63.0,63.02,62.98,63.02,13900.0,55.5714,55.589,55.5537,55.589,13900.0
2013-05-07 11:35:00,63.02,63.02,62.99,63.01,3100.0,55.589,55.589,55.5625,55.5802,3100.0
2013-05-07 11:40:00,63.0,63.01,63.0,63.01,2000.0,55.5714,55.5802,55.5714,55.5802,2000.0
2013-05-07 11:45:00,63.0,63.02,63.0,63.01,4900.0,55.5714,55.589,55.5714,55.5802,4900.0
2013-05-07 11:50:00,63.02,63.02,62.99,63.02,4200.0,55.589,55.589,55.5625,55.589,4200.0
2013-05-07 11:55:00,63.01,63.02,63.0,63.01,2900.0,55.5802,55.589,55.5714,55.5802,2900.0
2013-05-07 12:00:00,63.0,63.02,62.99,63.01,4300.0,55.5714,55.589,55.5625,55.5802,4300.0
2013-05-07 12:05:00,63.01,63.02,63.0,63.01,2600.0,55.5802,55.589,55.5714,55.5802,2600.0
2013-05-07 12:10:00,63.0,63.02,62.99,63.0,7300.0,55.5714,55.589,55.5625,55.5714,7300.0
2013-05-07 12:15:00,63.0,63.06,63.0,63.06,3700.0,55.5714,55.6243,55.5714,55.6243,3700.0
2013-05-07 12:20:00,63.04,63.04,63.01,63.01,1500.0,55.6066,55.6066,55.5802,55.5802,1500.0
2013-05-07 12:25:00,63.01,63.05,63.01,63.05,1400.0,55.5802,55.6155,55.5802,55.6155,1400.0
2013-05-07 12:30:00,63.01,63.06,62.97,63.03,3600.0,55.5802,55.6243,55.5449,55.5978,3600.0
2013-05-07 12:35:00,63.04,63.1,63.02,63.1,800.0,55.6066,55.6596,55.589,55.6596,800.0
2013-05-07 12:40:00,63.08,63.12,63.08,63.08,1000.0,55.6419,55.6772,55.6419,55.6419,1000.0
2013-05-07 12:45:00,63.1,63.11,63.07,63.07,3000.0,55.6596,55.6684,55.6331,55.6331,3000.0
2013-05-07 12:50:00,63.05,63.05,63.0,63.02,4800.0,55.6155,55.6155,55.5714,55.589,4800.0
2013-05-07 12:55:00,63.01,63.02,62.99,63.0,6600.0,55.5802,55.589,55.5625,55.5714,6600.0
2013-05-07 13:00:00,63.01,63.01,62.99,63.01,2900.0,55.5802,55.5802,55.5625,55.5802,2900.0
2013-05-07 13:05:00,63.01,63.04,63.0,63.04,2600.0,55.5802,55.6066,55.5714,55.6066,2600.0
2013-05-07 13:10:00,63.04,63.06,63.01,63.03,800.0,55.6066,55.6243,55.5802,55.5978,800.0
2013-05-07 13:15:00,63.03,63.05,62.97,62.98,7100.0,55.5978,55.6155,55.5449,55.5537,7100.0
2013-05-07 13:20:00,62.98,62.99,62.97,62.98,4100.0,55.5537,55.5625,55.5449,55.5537,4100.0
2013-05-07 13:25:00,62.98,63.0,62.98,63.0,6500.0,55.5537,55.5714,55.5537,55.5714,6500.0
2013-05-07 13:30:00,62.99,63.12,62.99,63.12,30500.0,55.5625,55.6772,55.5625,55.6772,30500.0
2013-05-07 13:35:00,63.12,63.21,63.12,63.18,4600.0,55.6772,55.7566,55.6772,55.7301,4600.0
2013-05-07 13:40:00,63.18,63.18,63.13,63.13,4000.0,55.7301,55.7301,55.686,55.686,4000.0
2013-05-07 13:45:00,63.15,63.18,63.09,63.18,1300.0,55.7037,55.7301,55.6507,55.7301,1300.0
2013-05-07 13:50:00,63.14,63.18,63.14,63.14,900.0,55.6948,55.7301,55.6948,55.6948,900.0
2013-05-07 13:55:00,63.14,63.14,63.09,63.1,1600.0,55.6948,55.6948,55.6507,55.6596,1600.0
2013-05-07 14:00:00,63.11,63.11,63.07,63.07,1500.0,55.6684,55.6684,55.6331,55.6331,1500.0
2013-05-07 14:05:00,63.08,63.08,63.07,63.07,900.0,55.6419,55.6419,55.6331,55.6331,900.0
2013-05-07 14:10:00,63.06,63.08,63.04,63.04,2700.0,55.6243,55.6419,55.6066,55.6066,2700.0
2013-05-07 14:15:00,63.03,63.04,63.02,63.02,1400.0,55.5978,55.6066,55.589,55.589,1400.0
2013-05-07 14:20:00,63.01,63.02,63.0,63.01,2200.0,55.5802,55.589,55.5714,55.5802,2200.0
2013-05-07 14:25:00,63.02,63.05,63.02,63.04,1100.0,55.589,55.6155,55.589,55.6066,1100.0
2013-05-07 14:30:00,63.02,63.02,62.95,62.95,2900.0,55.589,55.589,55.5273,55.5273,2900.0
2013-05-07 14:35:00,62.92,62.93,62.88,62.88,1700.0,55.5008,55.5096,55.4655,55.4655,1700.0
2013-05-07 14:40:00,62.88,62.92,62.87,62.9,4200.0,55.4655,55.5008,55.4567,55.4831,4200.0
2013-05-07 14:45:00,62.91,62.92,62.9,62.91,1200.0,55.492,55.5008,55.4831,55.492,1200.0
2013-05-07 14:50:00,62.93,62.95,62.91,62.91,2800.0,55.5096,55.5273,55.492,55.492,2800.0
2013-05-07 14:55:00,62.91,62.92,62.88,62.92,5500.0,55.492,55.5008,55.4655,55.5008,5500.0
2013-05-07 15:00:00,62.91,62.93,62.88,62.92,5600.0,55.492,55.5096,55.4655,55.5008,5600.0
2013-05-07 15:05:00,62.92,62.94,62.88,62.9,5800.0,55.5008,55.5184,55.4655,55.4831,5800.0
2013-05-07 15:10:00,62.91,62.93,62.89,62.91,7000.0,55.492,55.5096,55.4743,55.492,7000.0
2013-05-07 15:15:00,62.9,62.93,62.89,62.93,4900.0,55.4831,55.5096,55.4743,55.5096,4900.0
2013-05-07 15:20:00,62.92,62.98,62.91,62.98,4500.0,55.5008,55.5537,55.492,55.5537,4500.0
2013-05-07 15:25:00,62.96,62.99,62.94,62.99,1900.0,55.5361,55.5625,55.5184,55.5625,1900.0
2013-05-07 15:30:00,62.98,63.01,62.96,62.98,4700.0,55.5537,55.5802,55.5361,55.5537,4700.0
2013-05-07 15:35:00,62.97,62.99,62.95,62.98,3700.0,55.5449,55.5625,55.5273,55.5537,3700.0
2013-05-07 15:40:00,62.98,63.0,62.94,62.95,5400.0,55.5537,55.5714,55.5184,55.5273,5400.0
2013-05-07 15:45:00,62.95,62.99,62.93,62.96,23700.0,55.5273,55.5625,55.5096,55.5361,23700.0
2013-05-07 15:50:00,62.96,62.97,62.94,62.95,31600.0,55.5361,55.5449,55.5184,55.5273,31600.0
2013-05-07 15:55:00,62.96,62.98,62.92,62.98,40500.0,55.5361,55.5537,55.5008,55.5537,40500.0
2013-05-08 09:30:00,62.91,63.12,62.91,63.01,3400.0,55.492,55.6772,55.492,55.5802,3400.0
2013-05-08 09:35:00,63.0,63.01,62.85,62.88,3800.0,55.5714,55.5802,55.439,55.4655,3800.0
2013-05-08 09:40:00,62.89,62.98,62.84,62.84,2100.0,55.4743,55.5537,55.4302,55.4302,2100.0
2013-05-08 09:45:00,62.9,62.9,62.79,62.81,2500.0,55.4831,55.4831,55.3861,55.4038,2500.0
2013-05-08 09:50:00,62.84,62.85,62.8,62.84,2200.0,55.4302,55.439,55.3949,55.4302,2200.0
2013-05-08 09:55:00,62.8,62.89,62.76,62.8,1700.0,55.3949,55.4743,55.3597,55.3949,1700.0
2013-05-08 10:00:00,62.8,62.91,62.77,62.83,3900.0,55.3949,55.492,55.3685,55.4214,3900.0
2013-05-08 10:05:00,62.8,62.8,62.68,62.7,4000.0,55.3949,55.3949,55.2891,55.3067,4000.0
2013-05-08 10:10:00,62.71,62.82,62.7,62.78,4700.0,55.3156,55.4126,55.3067,55.3773,4700.0
2013-05-08 10:15:00,62.79,62.84,62.78,62.82,1900.0,55.3861,55.4302,55.3773,55.4126,1900.0
2013-05-08 10:20:00,62.78,62.83,62.78,62.79,2100.0,55.3773,55.4214,55.3773,55.3861,2100.0
2013-05-08 10:25:00,62.79,62.8,62.77,62.77,5100.0,55.3861,55.3949,55.3685,55.3685,5100.0
2013-05-08 10:30:00,62.77,62.79,62.72,62.72,7600.0,55.3685,55.3861,55.3244,55.3244,7600.0
2013-05-08 10:35:00,62.75,62.83,62.75,62.8,5600.0,55.3508,55.4214,55.3508,55.3949,5600.0
2013-05-08 10:40:00,62.81,62.81,62.77,62.77,1900.0,55.4038,55.4038,55.3685,55.3685,1900.0
2013-05-08 10:45:00,62.81,62.82,62.76,62.76,12400.0,55.4038,55.4126,55.3597,55.3597,12400.0
2013-05-08 10:50:00,62.76,62.81,62.76,62.79,3600.0,55.3597,55.4038,55.3597,55.3861,3600.0
2013-05-08 10:55:00,62.82,62.84,62.76,62.77,10600.0,55.4126,55.4302,55.3597,55.3685,10600.0
2013-05-08 11:00:00,62.77,62.82,62.77,62.82,3600.0,55.3685,55.4126,55.3685,55.4126,3600.0
2013-05-08 11:05:00,62.82,62.86,62.81,62.86,4800.0,55.4126,55.4479,55.4038,55.4479,4800.0
2013-05-08 11:10:00,62.86,62.86,62.8,62.82,16900.0,55.4479,55.4479,55.3949,55.4126,16900.0
2013-05-08 11:15:00,62.81,62.83,62.81,62.83,2900.0,55.4038,55.4214,55.4038,55.4214,2900.0
2013-05-08 11:20:00,62.82,62.85,62.8,62.82,8100.0,55.4126,55.439,55.3949,55.4126,8100.0
2013-05-08 11:25:00,62.82,62.83,62.81,62.81,1500.0,55.4126,55.4214,55.4038,55.4038,1500.0
2013-05-08 11:30:00,62.82,62.84,62.81,62.81,4500.0,55.4126,55.4302,55.4038,55.4038,4500.0
2013-05-08 11:35:00,62.81,62.84,62.8,62.83,11700.0,55.4038,55.4302,55.3949,55.4214,11700.0
2013-05-08 11:40:00,62.82,62.85,62.8,62.8,5100.0,55.4126,55.439,55.3949,55.3949,5100.0
2013-05-08 11:45:00,62.84,62.85,62.8,62.83,9400.0,55.4302,55.439,55.3949,55.4214,9400.0
2013-05-08 11:50:00,62.82,62.85,62.8,62.83,8900.0,55.4126,55.439,55.3949,55.4214,8900.0
2013-05-08 11:55:00,62.82,62.88,62.81,62.87,5700.0,55.4126,55.4655,55.4038,55.4567,5700.0
2013-05-08 12:00:00,62.9,62.91,62.85,62.89,4700.0,55.4831,55.492,55.439,55.4743,4700.0
2013-05-08 12:05:00,62.89,62.91,62.87,62.88,6700.0,55.4743,55.492,55.4567,55.4655,6700.0
2013-05-08 12:10:00,62.88,62.91,62.87,62.88,3600.0,55.4655,55.492,55.4567,55.4655,3600.0
2013-05-08 12:15:00,62.89,62.91,62.88,62.9,13600.0,55.4743,55.492,55.4655,55.4831,13600.0
2013-05-08 12:20:00,62.9,62.94,62.84,62.88,26400.0,55.4831,55.5184,55.4302,55.4655,26400.0
2013-05-08 12:25:00,62.88,62.91,62.88,62.9,7000.0,55.4655,55.492,55.4655,55.4831,7000.0
2013-05-08 12:30:00,62.89,62.94,62.89,62.93,63600.0,55.4743,55.5184,55.4743,55.5096,63600.0
2013-05-08 12:35:00,62.92,62.95,62.92,62.94,1600.0,55.5008,55.5273,55.5008,55.5184,1600.0
2013-05-08 12:40:00,62.94,62.95,62.93,62.95,3000.0,55.5184,55.5273,55.5096,55.5273,3000.0
2013-05-08 12:45:00,62.94,62.95,62.9,62.9,4300.0,55.5184,55.5273,55.4831,55.4831,4300.0
2013-05-08 12:50:00,62.9,62.92,62.9,62.91,1600.0,55.4831,55.5008,55.4831,55.492,1600.0
2013-05-08 12:55:00,62.92,62.95,62.91,62.93,3200.0,55.5008,55.5273,55.492,55.5096,3200.0
2013-05-08 13:00:00,62.93,62.93,62.92,62.92,1900.0,55.5096,55.5096,55.5008,55.5008,1900.0
2013-05-08 13:05:00,62.91,62.95,62.91,62.95,900.0,55.492,55.5273,55.492,55.5273,900.0
2013-05-08 13:10:00,62.93,62.94,62.9,62.9,6400.0,55.5096,55.5184,55.4831,55.4831,6400.0
2013-05-08 13:15:00,62.9,62.91,62.9,62.91,4800.0,55.4831,55.492,55.4831,55.492,4800.0
2013-05-08 13:20:00,62.91,62.92,62.88,62.91,7600.0,55.492,55.5008,55.4655,55.492,7600.0
2013-05-08 13:25:00,62.91,62.93,62.89,62.92,3100.0,55.492,55.5096,55.4743,55.5008,3100.0
2013-05-08 13:30:00,62.93,62.97,62.93,62.96,1900.0,55.5096,55.5449,55.5096,55.5361,1900.0
2013-05-08 13:35:00,62.97,62.98,62.97,62.98,600.0,55.5449,55.5537,55.5449,55.5537,600.0
2013-05-08 13:40:00,62.98,62.98,62.96,62.97,2100.0,55.5537,55.5537,55.5361,55.5449,2100.0
2013-05-08 13:45:00,62.99,62.99,62.96,62.98,1600.0,55.5625,55.5625,55.5361,55.5537,1600.0
2013-05-08 13:50:00,62.96,62.99,62.95,62.96,1100.0,55.5361,55.5625,55.5273,55.5361,1100.0
2013-05-08 13:55:00,62.97,62.98,62.97,62.97,800.0,55.5449,55.5537,55.5449,55.5449,800.0
2013-05-08 14:00:00,62.97,62.99,62.96,62.97,1700.0,55.5449,55.5625,55.5361,55.5449,1700.0
2013-05-08 14:05:00,62.97,62.97,62.93,62.93,6000.0,55.5449,55.5449,55.5096,55.5096,6000.0
2013-05-08 14:10:00,62.94,62.94,62.9,62.9,5000.0,55.5184,55.5184,55.4831,55.4831,5000.0
2013-05-08 14:15:00,62.89,62.91,62.89,62.89,1700.0,55.4743,55.492,55.4743,55.4743,1700.0
2013-05-08 14:20:00,62.88,62.9,62.88,62.89,1800.0,55.4655,55.4831,55.4655,55.4743,1800.0
2013-05-08 14:25:00,62.9,62.9,62.86,62.86,3200.0,55.4831,55.4831,55.4479,55.4479,3200.0
2013-05-08 14:30:00,62.86,62.87,62.8,62.8,2900.0,55.4479,55.4567,55.3949,55.3949,2900.0
2013-05-08 14:35:00,62.8,62.8,62.74,62.8,3900.0,55.3949,55.3949,55.342,55.3949,3900.0
2013-05-08 14:40:00,62.8,62.81,62.78,62.8,3100.0,55.3949,55.4038,55.3773,55.3949,3100.0
2013-05-08 14:45:00,62.8,62.81,62.77,62.79,3100.0,55.3949,55.4038,55.3685,55.3861,3100.0
2013-05-08 14:50:00,62.82,62.82,62.77,62.79,9600.0,55.4126,55.4126,55.3685,55.3861,9600.0
2013-05-08 14:55:00,62.8,62.8,62.75,62.75,5100.0,55.3949,55.3949,55.3508,55.3508,5100.0
2013-05-08 15:00:00,62.76,62.77,62.72,62.72,4300.0,55.3597,55.3685,55.3244,55.3244,4300.0
2013-05-08 15:05:00,62.72,62.74,62.69,62.72,8200.0,55.3244,55.342,55.2979,55.3244,8200.0
2013-05-08 15:10:00,62.7,62.75,62.7,62.73,8400.0,55.3067,55.3508,55.3067,55.3332,8400.0
2013-05-08 15:15:00,62.75,62.77,62.72,62.77,8300.0,55.3508,55.3685,55.3244,55.3685,8300.0
2013-05-08 15:20:00,62.77,62.8,62.73,62.73,7900.0,55.3685,55.3949,55.3332,55.3332,7900.0
2013-05-08 15:25:00,62.74,62.8,62.74,62.79,8200.0,55.342,55.3949,55.342,55.3861,8200.0
2013-05-08 15:30:00,62.79,62.79,62.75,62.75,8700.0,55.3861,55.3861,55.3508,55.3508,8700.0
2013-05-08 15:35:00,62.76,62.76,62.68,62.7,13600.0,55.3597,55.3597,55.2891,55.3067,13600.0
2013-05-08 15:40:00,62.69,62.76,62.69,62.73,13600.0,55.2979,55.3597,55.2979,55.3332,13600.0
2013-05-08 15:45:00,62.73,62.79,62.73,62.76,20600.0,55.3332,55.3861,55.3332,55.3597,20600.0
2013-05-08 15:50:00,62.76,62.83,62.76,62.79,20700.0,55.3597,55.4214,55.3597,55.3861,20700.0
2013-05-08 15:55:00,62.79,62.82,62.73,62.82,46100.0,55.3861,55.4126,55.3332,55.4126,46100.0
2013-05-09 09:30:00,62.92,62.92,62.79,62.79,5700.0,55.5008,55.5008,55.3861,55.3861,5700.0
2013-05-09 09:35:00,62.85,62.92,62.77,62.92,63300.0,55.439,55.5008,55.3685,55.5008,63300.0
2013-05-09 09:40:00,62.99,63.13,62.93,63.07,4200.0,55.5625,55.686,55.5096,55.6331,4200.0
2013-05-09 09:45:00,63.11,63.18,63.11,63.18,1100.0,55.6684,55.7301,55.6684,55.7301,1100.0
2013-05-09 09:50:00,63.22,63.22,63.18,63.22,1100.0,55.7654,55.7654,55.7301,55.7654,1100.0
2013-05-09 09:55:00,63.23,63.26,63.19,63.19,4200.0,55.7742,55.8007,55.739,55.739,4200.0
2013-05-09 10:00:00,63.19,63.19,63.03,63.07,2600.0,55.739,55.739,55.5978,55.6331,2600.0
2013-05-09 10:05:00,63.07,63.18,63.07,63.17,4500.0,55.6331,55.7301,55.6331,55.7213,4500.0
2013-05-09 10:10:00,63.17,63.18,63.15,63.17,5700.0,55.7213,55.7301,55.7037,55.7213,5700.0
2013-05-09 10:15:00,63.16,63.16,63.14,63.14,3300.0,55.7125,55.7125,55.6948,55.6948,3300.0
2013-05-09 10:20:00,63.11,63.16,63.11,63.14,4200.0,55.6684,55.7125,55.6684,55.6948,4200.0
2013-05-09 10:25:00,63.13,63.13,63.07,63.11,4400.0,55.686,55.686,55.6331,55.6684,4400.0
2013-05-09 10:30:00,63.1,63.14,63.1,63.14,1600.0,55.6596,55.6948,55.6596,55.6948,1600.0
2013-05-09 10:35:00,63.12,63.2,63.12,63.2,4400.0,55.6772,55.7478,55.6772,55.7478,4400.0
2013-05-09 10:40:00,63.17,63.19,63.12,63.19,5300.0,55.7213,55.739,55.6772,55.739,5300.0
2013-05-09 10:45:00,63.19,63.27,63.19,63.27,2000.0,55.739,55.8095,55.739,55.8095,2000.0
2013-05-09 10:50:00,63.28,63.3,63.28,63.28,1900.0,55.8183,55.836,55.8183,55.8183,1900.0
2013-05-09 10:55:00,63.28,63.3,63.26,63.26,600.0,55.8183,55.836,55.8007,55.8007,600.0
2013-05-09 11:00:00,63.26,63.31,63.25,63.31,3900.0,55.8007,55.8448,55.7919,55.8448,3900.0
2013-05-09 11:05:00,63.3,63.32,63.3,63.32,1400.0,55.836,55.8536,55.836,55.8536,1400.0
2013-05-09 11:10:00,63.33,63.33,63.25,63.25,1600.0,55.8624,55.8624,55.7919,55.7919,1600.0
2013-05-09 11:15:00,63.25,63.26,63.19,63.2,7000.0,55.7919,55.8007,55.739,55.7478,7000.0
2013-05-09 11:20:00,63.19,63.21,63.16,63.19,5100.0,55.739,55.7566,55.7125,55.739,5100.0
2013-05-09 11:25:00,63.17,63.24,63.17,63.22,3800.0,55.7213,55.7831,55.7213,55.7654,3800.0
2013-05-09 11:30:00,63.22,63.22,63.2,63.2,1300.0,55.7654,55.7654,55.7478,55.7478,1300.0
2013-05-09 11:35:00,63.21,63.26,63.19,63.25,4300.0,55.7566,55.8007,55.739,55.7919,4300.0
2013-05-09 11:40:00,63.25,63.32,63.24,63.32,14300.0,55.7919,55.8536,55.7831,55.8536,14300.0
2013-05-09 11:45:00,63.31,63.31,63.27,63.29,2800.0,55.8448,55.8448,55.8095,55.8272,2800.0
2013-05-09 11:50:00,63.29,63.29,63.21,63.23,1700.0,55.8272,55.8272,55.7566,55.7742,1700.0
2013-05-09 11:55:00,63.22,63.22,63.21,63.21,1500.0,55.7654,55.7654,55.7566,55.7566,1500.0
2013-05-09 12:00:00,63.2,63.2,63.16,63.16,4300.0,55.7478,55.7478,55.7125,55.7125,4300.0
2013-05-09 12:05:00,63.16,63.16,63.09,63.15,6500.0,55.7125,55.7125,55.6507,55.7037,6500.0
2013-05-09 12:10:00,63.16,63.17,63.14,63.17,13300.0,55.7125,55.7213,55.6948,55.7213,13300.0
2013-05-09 12:15:00,63.15,63.19,63.15,63.19,2100.0,55.7037,55.739,55.7037,55.739,2100.0
2013-05-09 12:20:00,63.19,63.23,63.18,63.22,6400.0,55.739,55.7742,55.7301,55.7654,6400.0
2013-05-09 12:25:00,63.23,63.25,63.22,63.25,3300.0,55.7742,55.7919,55.7654,55.7919,3300.0
2013-05-09 12:30:00,63.26,63.32,63.26,63.32,6200.0,55.8007,55.8536,55.8007,55.8536,6200.0
2013-05-09 12:35:00,63.32,63.33,63.27,63.27,8700.0,55.8536,55.8624,55.8095,55.8095,8700.0
2013-05-09 12:40:00,63.28,63.31,63.26,63.26,2600.0,55.8183,55.8448,55.8007,55.8007,2600.0
2013-05-09 12:45:00,63.25,63.25,63.19,63.2,4100.0,55.7919,55.7919,55.739,55.7478,4100.0
2013-05-09 12:50:00,63.2,63.21,63.17,63.19,2300.0,55.7478,55.7566,55.7213,55.739,2300.0
2013-05-09 12:55:00,63.2,63.26,63.19,63.25,2400.0,55.7478,55.8007,55.739,55.7919,2400.0
2013-05-09 13:00:00,63.25,63.26,63.22,63.24,3100.0,55.7919,55.8007,55.7654,55.7831,3100.0
2013-05-09 13:05:00,63.24,63.27,63.22,63.22,3400.0,55.7831,55.8095,55.7654,55.7654,3400.0
2013-05-09 13:10:00,63.23,63.23,63.17,63.19,3200.0,55.7742,55.7742,55.7213,55.739,3200.0
2013-05-09 13:15:00,63.19,63.23,63.19,63.22,2700.0,55.739,55.7742,55.739,55.7654,2700.0
2013-05-09 13:20:00,63.21,63.22,63.21,63.22,2000.0,55.7566,55.7654,55.7566,55.7654,2000.0
2013-05-09 13:25:00,63.21,63.26,63.21,63.26,6300.0,55.7566,55.8007,55.7566,55.8007,6300.0
2013-05-09 13:30:00,63.27,63.31,63.27,63.28,3000.0,55.8095,55.8448,55.8095,55.8183,3000.0
2013-05-09 13:35:00,63.3,63.32,63.3,63.31,2700.0,55.836,55.8536,55.836,55.8448,2700.0
2013-05-09 13:40:00,63.31,63.39,63.31,63.38,5300.0,55.8448,55.9154,55.8448,55.9065,5300.0
2013-05-09 13:45:00,63.39,63.41,63.39,63.39,2400.0,55.9154,55.933,55.9154,55.9154,2400.0
2013-05-09 13:50:00,63.39,63.42,63.38,63.42,3900.0,55.9154,55.9418,55.9065,55.9418,3900.0
2013-05-09 13:55:00,63.41,63.47,63.4,63.47,5200.0,55.933,55.9859,55.9242,55.9859,5200.0
2013-05-09 14:00:00,63.47,63.48,63.43,63.46,5100.0,55.9859,55.9948,55.9507,55.9771,5100.0
2013-05-09 14:05:00,63.47,63.48,63.3,63.34,38800.0,55.9859,55.9948,55.836,55.8713,38800.0
2013-05-09 14:10:00,63.34,63.37,63.33,63.34,3100.0,55.8713,55.8977,55.8624,55.8713,3100.0
2013-05-09 14:15:00,63.35,63.39,63.35,63.39,4600.0,55.8801,55.9154,55.8801,55.9154,4600.0
2013-05-09 14:20:00,63.38,63.41,63.27,63.32,26100.0,55.9065,55.933,55.8095,55.8536,26100.0
2013-05-09 14:25:00,63.31,63.4,63.31,63.37,12400.0,55.8448,55.9242,55.8448,55.8977,12400.0
2013-05-09 14:30:00,63.38,63.42,63.38,63.41,6300.0,55.9065,55.9418,55.9065,55.933,6300.0
2013-05-09 14:35:00,63.39,63.39,63.32,63.33,8500.0,55.9154,55.9154,55.8536,55.8624,8500.0
2013-05-09 14:40:00,63.33,63.35,63.29,63.3,7900.0,55.8624,55.8801,55.8272,55.836,7900.0
2013-05-09 14:45:00,63.3,63.37,63.29,63.36,8700.0,55.836,55.8977,55.8272,55.8889,8700.0
2013-05-09 14:50:00,63.36,63.39,63.32,63.38,10100.0,55.8889,55.9154,55.8536,55.9065,10100.0
2013-05-09 14:55:00,63.38,63.38,63.3,63.32,10800.0,55.9065,55.9065,55.836,55.8536,10800.0
2013-05-09 15:00:00,63.31,63.34,63.21,63.29,15700.0,55.8448,55.8713,55.7566,55.8272,15700.0
2013-05-09 15:05:00,63.29,63.37,63.27,63.33,12000.0,55.8272,55.8977,55.8095,55.8624,12000.0
2013-05-09 15:10:00,63.31,63.38,63.31,63.37,12300.0,55.8448,55.9065,55.8448,55.8977,12300.0
2013-05-09 15:15:00,63.35,63.39,63.31,63.37,11900.0,55.8801,55.9154,55.8448,55.8977,11900.0
2013-05-09 15:20:00,63.38,63.42,63.36,63.41,8100.0,55.9065,55.9418,55.8889,55.933,8100.0
2013-05-09 15:25:00,63.42,63.45,63.39,63.43,13600.0,55.9418,55.9683,55.9154,55.9507,13600.0
2013-05-09 15:30:00,63.44,63.52,63.43,63.46,21300.0,55.9595,56.03,55.9507,55.9771,21300.0
2013-05-09 15:35:00,63.46,63.47,63.37,63.37,9100.0,55.9771,55.9859,55.8977,55.8977,9100.0
2013-05-09 15:40:00,63.37,63.4,63.35,63.36,8400.0,55.8977,55.9242,55.8801,55.8889,8400.0
2013-05-09 15:45:00,63.35,63.38,63.27,63.38,24400.0,55.8801,55.9065,55.8095,55.9065,24400.0
2013-05-09 15:50:00,63.37,63.37,63.23,63.27,32700.0,55.8977,55.8977,55.7742,55.8095,32700.0
2013-05-09 15:55:00,63.25,63.38,63.25,63.38,30500.0,55.7919,55.9065,55.7919,55.9065,30500.0
2013-05-10 09:30:00,63.28,63.45,63.26,63.45,12000.0,55.8183,55.9683,55.8007,55.9683,12000.0
2013-05-10 09:35:00,63.25,63.46,63.25,63.44,3100.0,55.7919,55.9771,55.7919,55.9595,3100.0
2013-05-10 09:40:00,63.45,63.49,63.39,63.41,2600.0,55.9683,56.0036,55.9154,55.933,2600.0
2013-05-10 09:45:00,63.46,63.53,63.46,63.5,9600.0,55.9771,56.0389,55.9771,56.0124,9600.0
2013-05-10 09:50:00,63.47,63.49,63.38,63.43,3400.0,55.9859,56.0036,55.9065,55.9507,3400.0
2013-05-10 09:55:00,63.45,63.51,63.44,63.48,3500.0,55.9683,56.0212,55.9595,55.9948,3500.0
2013-05-10 10:00:00,63.45,63.59,63.45,63.58,4500.0,55.9683,56.0918,55.9683,56.083,4500.0
2013-05-10 10:05:00,63.55,63.66,63.55,63.66,37400.0,56.0565,56.1535,56.0565,56.1535,37400.0
2013-05-10 10:10:00,63.65,63.66,63.58,63.64,18100.0,56.1447,56.1535,56.083,56.1359,18100.0
2013-05-10 10:15:00,63.64,63.69,63.62,63.68,2100.0,56.1359,56.18,56.1182,56.1712,2100.0
2013-05-10 10:20:00,63.7,63.7,63.57,63.61,2600.0,56.1888,56.1888,56.0741,56.1094,2600.0
2013-05-10 10:25:00,63.6,63.67,63.6,63.65,3800.0,56.1006,56.1624,56.1006,56.1447,3800.0
2013-05-10 10:30:00,63.63,63.71,63.63,63.66,31800.0,56.1271,56.1976,56.1271,56.1535,31800.0
2013-05-10 10:35:00,63.66,63.67,63.59,63.6,5900.0,56.1535,56.1624,56.0918,56.1006,5900.0
2013-05-10 10:40:00,63.6,63.73,63.6,63.72,55000.0,56.1006,56.2153,56.1006,56.2065,55000.0
2013-05-10 10:45:00,63.71,63.76,63.69,63.76,13000.0,56.1976,56.2417,56.18,56.2417,13000.0
2013-05-10 10:50:00,63.75,63.87,63.74,63.84,5400.0,56.2329,56.3388,56.2241,56.3123,5400.0
2013-05-10 10:55:00,63.84,63.9,63.83,63.87,2300.0,56.3123,56.3652,56.3035,56.3388,2300.0
2013-05-10 11:00:00,63.84,63.84,63.74,63.77,21600.0,56.3123,56.3123,56.2241,56.2506,21600.0
2013-05-10 11:05:00,63.78,63.88,63.78,63.88,1700.0,56.2594,56.3476,56.2594,56.3476,1700.0
2013-05-10 11:10:00,63.86,63.86,63.78,63.78,1600.0,56.33,56.33,56.2594,56.2594,1600.0
2013-05-10 11:15:00,63.8,63.81,63.77,63.79,900.0,56.277,56.2858,56.2506,56.2682,900.0
2013-05-10 11:20:00,63.8,63.8,63.76,63.78,3500.0,56.277,56.277,56.2417,56.2594,3500.0
2013-05-10 11:25:00,63.77,63.81,63.77,63.81,1600.0,56.2506,56.2858,56.2506,56.2858,1600.0
2013-05-10 11:30:00,63.84,63.91,63.84,63.89,1700.0,56.3123,56.3741,56.3123,56.3564,1700.0
2013-05-10 11:35:00,63.87,63.87,63.85,63.86,1000.0,56.3388,56.3388,56.3211,56.33,1000.0
2013-05-10 11:40:00,63.84,63.84,63.78,63.78,1600.0,56.3123,56.3123,56.2594,56.2594,1600.0
2013-05-10 11:45:00,63.81,63.84,63.77,63.8,5000.0,56.2858,56.3123,56.2506,56.277,5000.0
2013-05-10 11:50:00,63.82,63.82,63.76,63.77,3200.0,56.2947,56.2947,56.2417,56.2506,3200.0
2013-05-10 11:55:00,63.77,63.79,63.76,63.79,1700.0,56.2506,56.2682,56.2417,56.2682,1700.0
2013-05-10 12:00:00,63.8,63.8,63.71,63.71,6300.0,56.277,56.277,56.1976,56.1976,6300.0
2013-05-10 12:05:00,63.7,63.73,63.67,63.7,3900.0,56.1888,56.2153,56.1624,56.1888,3900.0
2013-05-10 12:10:00,63.7,63.73,63.7,63.73,600.0,56.1888,56.2153,56.1888,56.2153,600.0
2013-05-10 12:15:00,63.74,63.78,63.71,63.72,2200.0,56.2241,56.2594,56.1976,56.2065,2200.0
2013-05-10 12:20:00,63.73,63.74,63.71,63.74,1500.0,56.2153,56.2241,56.1976,56.2241,1500.0
2013-05-10 12:25:00,63.76,63.78,63.72,63.77,10400.0,56.2417,56.2594,56.2065,56.2506,10400.0
2013-05-10 12:30:00,63.77,63.82,63.77,63.82,2600.0,56.2506,56.2947,56.2506,56.2947,2600.0
2013-05-10 12:35:00,63.84,63.84,63.8,63.8,5200.0,56.3123,56.3123,56.277,56.277,5200.0
2013-05-10 12:40:00,63.81,63.85,63.81,63.85,3300.0,56.2858,56.3211,56.2858,56.3211,3300.0
2013-05-10 12:45:00,63.84,63.86,63.81,63.82,3100.0,56.3123,56.33,56.2858,56.2947,3100.0
2013-05-10 12:50:00,63.82,63.88,63.8,63.8,2700.0,56.2947,56.3476,56.277,56.277,2700.0
2013-05-10 12:55:00,63.8,63.8,63.75,63.75,4600.0,56.277,56.277,56.2329,56.2329,4600.0
2013-05-10 13:00:00,63.77,63.78,63.77,63.78,1000.0,56.2506,56.2594,56.2506,56.2594,1000.0
2013-05-10 13:05:00,63.78,63.87,63.78,63.87,2000.0,56.2594,56.3388,56.2594,56.3388,2000.0
2013-05-10 13:10:00,63.88,63.89,63.84,63.84,1000.0,56.3476,56.3564,56.3123,56.3123,1000.0
2013-05-10 13:15:00,63.83,63.85,63.82,63.85,2000.0,56.3035,56.3211,56.2947,56.3211,2000.0
2013-05-10 13:20:00,63.85,63.88,63.84,63.87,32000.0,56.3211,56.3476,56.3123,56.3388,32000.0
2013-05-10 13:25:00,63.88,63.89,63.87,63.87,3900.0,56.3476,56.3564,56.3388,56.3388,3900.0
2013-05-10 13:30:00,63.87,63.87,63.81,63.82,3200.0,56.3388,56.3388,56.2858,56.2947,3200.0
2013-05-10 13:35:00,63.81,63.82,63.73,63.73,4800.0,56.2858,56.2947,56.2153,56.2153,4800.0
2013-05-10 13:40:00,63.73,63.73,63.71,63.73,10300.0,56.2153,56.2153,56.1976,56.2153,10300.0
2013-05-10 13:45:00,63.72,63.72,63.68,63.72,3800.0,56.2065,56.2065,56.1712,56.2065,3800.0
2013-05-10 13:50:00,63.72,63.75,63.72,63.72,2900.0,56.2065,56.2329,56.2065,56.2065,2900.0
2013-05-10 13:55:00,63.72,63.72,63.66,63.69,1600.0,56.2065,56.2065,56.1535,56.18,1600.0
2013-05-10 14:00:00,63.68,63.74,63.68,63.7,15400.0,56.1712,56.2241,56.1712,56.1888,15400.0
2013-05-10 14:05:00,63.71,63.71,63.7,63.71,2800.0,56.1976,56.1976,56.1888,56.1976,2800.0
2013-05-10 14:10:00,63.72,63.74,63.71,63.72,3100.0,56.2065,56.2241,56.1976,56.2065,3100.0
2013-05-10 14:15:00,63.71,63.73,63.69,63.7,1800.0,56.1976,56.2153,56.18,56.1888,1800.0
2013-05-10 14:20:00,63.69,63.71,63.68,63.7,3100.0,56.18,56.1976,56.1712,56.1888,3100.0
2013-05-10 14:25:00,63.72,63.74,63.72,63.72,14500.0,56.2065,56.2241,56.2065,56.2065,14500.0
2013-05-10 14:30:00,63.72,63.72,63.7,63.7,3900.0,56.2065,56.2065,56.1888,56.1888,3900.0
2013-05-10 14:35:00,63.7,63.71,63.69,63.69,4200.0,56.1888,56.1976,56.18,56.18,4200.0
2013-05-10 14:40:00,63.69,63.7,63.68,63.68,2200.0,56.18,56.1888,56.1712,56.1712,2200.0
2013-05-10 14:45:00,63.69,63.72,63.69,63.72,2500.0,56.18,56.2065,56.18,56.2065,2500.0
2013-05-10 14:50:00,63.72,63.73,63.69,63.69,8100.0,56.2065,56.2153,56.18,56.18,8100.0
2013-05-10 14:55:00,63.69,63.74,63.69,63.71,15000.0,56.18,56.2241,56.18,56.1976,15000.0
2013-05-10 15:00:00,63.7,63.72,63.7,63.72,5400.0,56.1888,56.2065,56.1888,56.2065,5400.0
2013-05-10 15:05:00,63.72,63.75,63.71,63.74,11100.0,56.2065,56.2329,56.1976,56.2241,11100.0
2013-05-10 15:10:00,63.74,63.74,63.69,63.69,3200.0,56.2241,56.2241,56.18,56.18,3200.0
2013-05-10 15:15:00,63.69,63.69,63.64,63.64,2500.0,56.18,56.18,56.1359,56.1359,2500.0
2013-05-10 15:20:00,63.64,63.67,63.64,63.65,6500.0,56.1359,56.1624,56.1359,56.1447,6500.0
2013-05-10 15:25:00,63.66,63.66,63.59,63.59,3700.0,56.1535,56.1535,56.0918,56.0918,3700.0
2013-05-10 15:30:00,63.59,63.63,63.59,63.63,5300.0,56.0918,56.1271,56.0918,56.1271,5300.0
2013-05-10 15:35:00,63.64,63.65,63.58,63.59,7800.0,56.1359,56.1447,56.083,56.0918,7800.0
2013-05-10 15:40:00,63.6,63.61,63.56,63.58,13800.0,56.1006,56.1094,56.0653,56.083,13800.0
2013-05-10 15:45:00,63.59,63.64,63.59,63.61,21100.0,56.0918,56.1359,56.0918,56.1094,21100.0
2013-05-10 15:50:00,63.61,63.67,63.57,63.64,42300.0,56.1094,56.1624,56.0741,56.1359,42300.0
2013-05-10 15:55:00,63.66,63.84,63.64,63.81,95300.0,56.1535,56.3123,56.1359,56.2858,95300.0
2013-05-13 09:30:00,63.62,63.68,63.46,63.68,4000.0,56.1182,56.1712,55.9771,56.1712,4000.0
2013-05-13 09:35:00,63.5,63.6,63.5,63.6,300.0,56.0124,56.1006,56.0124,56.1006,300.0
2013-05-13 09:40:00,63.64,63.66,63.62,63.62,900.0,56.1359,56.1535,56.1182,56.1182,900.0
2013-05-13 09:45:00,63.59,63.66,63.54,63.66,1500.0,56.0918,56.1535,56.0477,56.1535,1500.0
2013-05-13 09:50:00,63.6,63.6,63.36,63.36,3400.0,56.1006,56.1006,55.8889,55.8889,3400.0
2013-05-13 09:55:00,63.38,63.38,63.3,63.36,2400.0,55.9065,55.9065,55.836,55.8889,2400.0
2013-05-13 10:00:00,63.39,63.45,63.33,63.45,7100.0,55.9154,55.9683,55.8624,55.9683,7100.0
2013-05-13 10:05:00,63.46,63.55,63.37,63.55,23900.0,55.9771,56.0565,55.8977,56.0565,23900.0
2013-05-13 10:10:00,63.59,63.63,63.56,63.59,4500.0,56.0918,56.1271,56.0653,56.0918,4500.0
2013-05-13 10:15:00,63.57,63.66,63.57,63.63,3600.0,56.0741,56.1535,56.0741,56.1271,3600.0
2013-05-13 10:20:00,63.61,63.68,63.59,63.67,34400.0,56.1094,56.1712,56.0918,56.1624,34400.0
2013-05-13 10:25:00,63.64,63.77,63.63,63.76,8800.0,56.1359,56.2506,56.1271,56.2417,8800.0
2013-05-13 10:30:00,63.76,63.82,63.69,63.82,6400.0,56.2417,56.2947,56.18,56.2947,6400.0
2013-05-13 10:35:00,63.81,63.81,63.71,63.73,1800.0,56.2858,56.2858,56.1976,56.2153,1800.0
2013-05-13 10:40:00,63.72,63.74,63.68,63.7,6300.0,56.2065,56.2241,56.1712,56.1888,6300.0
2013-05-13 10:45:00,63.67,63.75,63.67,63.72,2500.0,56.1624,56.2329,56.1624,56.2065,2500.0
2013-05-13 10:50:00,63.75,63.78,63.74,63.75,2500.0,56.2329,56.2594,56.2241,56.2329,2500.0
2013-05-13 10:55:00,63.75,63.76,63.73,63.73,2200.0,56.2329,56.2417,56.2153,56.2153,2200.0
2013-05-13 11:00:00,63.73,63.73,63.69,63.7,2500.0,56.2153,56.2153,56.18,56.1888,2500.0
2013-05-13 11:05:00,63.69,63.72,63.65,63.69,3800.0,56.18,56.2065,56.1447,56.18,3800.0
2013-05-13 11:10:00,63.68,63.71,63.64,63.71,2800.0,56.1712,56.1976,56.1359,56.1976,2800.0
2013-05-13 11:15:00,63.71,63.76,63.7,63.75,2500.0,56.1976,56.2417,56.1888,56.2329,2500.0
2013-05-13 11:20:00,63.68,63.73,63.68,63.68,1700.0,56.1712,56.2153,56.1712,56.1712,1700.0
2013-05-13 11:25:00,63.68,63.74,63.65,63.73,3000.0,56.1712,56.2241,56.1447,56.2153,3000.0
2013-05-13 11:30:00,63.72,63.8,63.72,63.79,13100.0,56.2065,56.277,56.2065,56.2682,13100.0
2013-05-13 11:35:00,63.81,63.82,63.8,63.8,1400.0,56.2858,56.2947,56.277,56.277,1400.0
2013-05-13 11:40:00,63.82,63.85,63.81,63.83,2000.0,56.2947,56.3211,56.2858,56.3035,2000.0
2013-05-13 11:45:00,63.82,63.85,63.82,63.85,1900.0,56.2947,56.3211,56.2947,56.3211,1900.0
2013-05-13 11:50:00,63.86,63.87,63.84,63.84,2000.0,56.33,56.3388,56.3123,56.3123,2000.0
2013-05-13 11:55:00,63.86,63.86,63.82,63.85,1100.0,56.33,56.33,56.2947,56.3211,1100.0
2013-05-13 12:00:00,63.86,63.86,63.85,63.86,500.0,56.33,56.33,56.3211,56.33,500.0
2013-05-13 12:05:00,63.85,63.87,63.85,63.87,2300.0,56.3211,56.3388,56.3211,56.3388,2300.0
2013-05-13 12:10:00,63.85,63.85,63.82,63.82,1200.0,56.3211,56.3211,56.2947,56.2947,1200.0
2013-05-13 12:15:00,63.83,63.86,63.81,63.86,2900.0,56.3035,56.33,56.2858,56.33,2900.0
2013-05-13 12:20:00,63.86,63.86,63.84,63.86,800.0,56.33,56.33,56.3123,56.33,800.0
2013-05-13 12:25:00,63.86,63.86,63.8,63.82,2200.0,56.33,56.33,56.277,56.2947,2200.0
2013-05-13 12:30:00,63.81,63.84,63.81,63.82,900.0,56.2858,56.3123,56.2858,56.2947,900.0
2013-05-13 12:35:00,63.8,63.81,63.79,63.8,800.0,56.277,56.2858,56.2682,56.277,800.0
2013-05-13 12:40:00,63.78,63.82,63.78,63.78,3200.0,56.2594,56.2947,56.2594,56.2594,3200.0
2013-05-13 12:45:00,63.76,63.79,63.76,63.79,1200.0,56.2417,56.2682,56.2417,56.2682,1200.0
2013-05-13 12:50:00,63.78,63.78,63.75,63.77,800.0,56.2594,56.2594,56.2329,56.2506,800.0
2013-05-13 12:55:00,63.76,63.8,63.75,63.8,3600.0,56.2417,56.277,56.2329,56.277,3600.0
2013-05-13 13:00:00,63.8,63.81,63.77,63.78,1800.0,56.277,56.2858,56.2506,56.2594,1800.0
2013-05-13 13:05:00,63.73,63.73,63.71,63.71,1900.0,56.2153,56.2153,56.1976,56.1976,1900.0
2013-05-13 13:10:00,63.71,63.72,63.69,63.69,1800.0,56.1976,56.2065,56.18,56.18,1800.0
2013-05-13 13:15:00,63.67,63.69,63.67,63.69,800.0,56.1624,56.18,56.1624,56.18,800.0
2013-05-13 13:20:00,63.68,63.71,63.68,63.68,600.0,56.1712,56.1976,56.1712,56.1712,600.0
2013-05-13 13:25:00,63.66,63.66,63.58,63.58,1100.0,56.1535,56.1535,56.083,56.083,1100.0
2013-05-13 13:30:00,63.58,63.58,63.52,63.56,2200.0,56.083,56.083,56.03,56.0653,2200.0
2013-05-13 13:35:00,63.59,63.59,63.53,63.56,1200.0,56.0918,56.0918,56.0389,56.0653,1200.0
2013-05-13 13:40:00,63.53,63.53,63.48,63.5,4100.0,56.0389,56.0389,55.9948,56.0124,4100.0
2013-05-13 13:45:00,63.49,63.51,63.49,63.49,1800.0,56.0036,56.0212,56.0036,56.0036,1800.0
2013-05-13 13:50:00,63.46,63.51,63.45,63.51,4300.0,55.9771,56.0212,55.9683,56.0212,4300.0
2013-05-13 13:55:00,63.52,63.58,63.52,63.58,3400.0,56.03,56.083,56.03,56.083,3400.0
2013-05-13 14:00:00,63.58,63.59,63.52,63.57,13500.0,56.083,56.0918,56.03,56.0741,13500.0
2013-05-13 14:05:00,63.56,63.58,63.53,63.55,38200.0,56.0653,56.083,56.0389,56.0565,38200.0
2013-05-13 14:10:00,63.55,63.56,63.49,63.5,2400.0,56.0565,56.0653,56.0036,56.0124,2400.0
2013-05-13 14:15:00,63.49,63.54,63.49,63.53,2900.0,56.0036,56.0477,56.0036,56.0389,2900.0
2013-05-13 14:20:00,63.53,63.61,63.53,63.59,2300.0,56.0389,56.1094,56.0389,56.0918,2300.0
2013-05-13 14:25:00,63.57,63.58,63.55,63.55,1500.0,56.0741,56.083,56.0565,56.0565,1500.0
2013-05-13 14:30:00,63.56,63.61,63.56,63.58,3600.0,56.0653,56.1094,56.0653,56.083,3600.0
2013-05-13 14:35:00,63.58,63.58,63.53,63.57,7500.0,56.083,56.083,56.0389,56.0741,7500.0
2013-05-13 14:40:00,63.56,63.57,63.54,63.57,2300.0,56.0653,56.0741,56.0477,56.0741,2300.0
2013-05-13 14:45:00,63.58,63.59,63.56,63.59,2200.0,56.083,56.0918,56.0653,56.0918,2200.0
2013-05-13 14:50:00,63.6,63.61,63.59,63.6,1400.0,56.1006,56.1094,56.0918,56.1006,1400.0
2013-05-13 14:55:00,63.62,63.64,63.62,63.63,1500.0,56.1182,56.1359,56.1182,56.1271,1500.0
2013-05-13 15:00:00,63.63,63.67,63.63,63.63,53500.0,56.1271,56.1624,56.1271,56.1271,53500.0
2013-05-13 15:05:00,63.62,63.62,63.57,63.58,2900.0,56.1182,56.1182,56.0741,56.083,2900.0
2013-05-13 15:10:00,63.58,63.58,63.5,63.5,4800.0,56.083,56.083,56.0124,56.0124,4800.0
2013-05-13 15:15:00,63.53,63.58,63.5,63.57,3100.0,56.0389,56.083,56.0124,56.0741,3100.0
2013-05-13 15:20:00,63.56,63.56,63.47,63.48,3100.0,56.0653,56.0653,55.9859,55.9948,3100.0
2013-05-13 15:25:00,63.48,63.5,63.46,63.5,3800.0,55.9948,56.0124,55.9771,56.0124,3800.0
2013-05-13 15:30:00,63.49,63.51,63.49,63.5,10400.0,56.0036,56.0212,56.0036,56.0124,10400.0
2013-05-13 15:35:00,63.5,63.51,63.48,63.49,23100.0,56.0124,56.0212,55.9948,56.0036,23100.0
2013-05-13 15:40:00,63.5,63.51,63.48,63.49,11800.0,56.0124,56.0212,55.9948,56.0036,11800.0
2013-05-13 15:45:00,63.5,63.51,63.46,63.49,7400.0,56.0124,56.0212,55.9771,56.0036,7400.0
2013-05-13 15:50:00,63.49,63.52,63.44,63.5,6900.0,56.0036,56.03,55.9595,56.0124,6900.0
2013-05-13 15:55:00,63.5,63.55,63.48,63.49,27000.0,56.0124,56.0565,55.9948,56.0036,27000.0
2013-05-14 09:30:00,63.5,63.5,63.4,63.46,2100.0,56.0124,56.0124,55.9242,55.9771,2100.0
2013-05-14 09:35:00,63.5,63.61,63.48,63.55,6000.0,56.0124,56.1094,55.9948,56.0565,6000.0
2013-05-14 09:40:00,63.58,63.6,63.42,63.42,6300.0,56.083,56.1006,55.9418,55.9418,6300.0
2013-05-14 09:45:00,63.48,63.49,63.45,63.45,1600.0,55.9948,56.0036,55.9683,55.9683,1600.0
2013-05-14 09:50:00,63.48,63.51,63.45,63.51,21200.0,55.9948,56.0212,55.9683,56.0212,21200.0
2013-05-14 09:55:00,63.5,63.62,63.48,63.61,63000.0,56.0124,56.1182,55.9948,56.1094,63000.0
2013-05-14 10:00:00,63.6,63.64,63.58,63.62,7200.0,56.1006,56.1359,56.083,56.1182,7200.0
2013-05-14 10:05:00,63.62,63.67,63.6,63.64,5700.0,56.1182,56.1624,56.1006,56.1359,5700.0
2013-05-14 10:10:00,63.64,63.65,63.61,63.62,6900.0,56.1359,56.1447,56.1094,56.1182,6900.0
2013-05-14 10:15:00,63.62,63.65,63.59,63.62,5600.0,56.1182,56.1447,56.0918,56.1182,5600.0
2013-05-14 10:20:00,63.65,63.65,63.56,63.56,2900.0,56.1447,56.1447,56.0653,56.0653,2900.0
2013-05-14 10:25:00,63.56,63.69,63.56,63.64,2300.0,56.0653,56.18,56.0653,56.1359,2300.0
2013-05-14 10:30:00,63.68,63.73,63.68,63.68,2600.0,56.1712,56.2153,56.1712,56.1712,2600.0
2013-05-14 10:35:00,63.68,63.72,63.64,63.64,20800.0,56.1712,56.2065,56.1359,56.1359,20800.0
2013-05-14 10:40:00,63.66,63.67,63.63,63.63,3100.0,56.1535,56.1624,56.1271,56.1271,3100.0
2013-05-14 10:45:00,63.64,63.67,63.62,63.65,3900.0,56.1359,56.1624,56.1182,56.1447,3900.0
2013-05-14 10:50:00,63.62,63.66,63.6,63.63,10900.0,56.1182,56.1535,56.1006,56.1271,10900.0
2013-05-14 10:55:00,63.63,63.66,63.6,63.63,8800.0,56.1271,56.1535,56.1006,56.1271,8800.0
2013-05-14 11:00:00,63.61,63.64,63.61,63.62,3200.0,56.1094,56.1359,56.1094,56.1182,3200.0
2013-05-14 11:05:00,63.61,63.63,63.61,63.63,3300.0,56.1094,56.1271,56.1094,56.1271,3300.0
2013-05-14 11:10:00,63.6,63.63,63.6,63.62,3500.0,56.1006,56.1271,56.1006,56.1182,3500.0
2013-05-14 11:15:00,63.63,63.63,63.58,63.61,9500.0,56.1271,56.1271,56.083,56.1094,9500.0
2013-05-14 11:20:00,63.62,63.64,63.6,63.6,5300.0,56.1182,56.1359,56.1006,56.1006,5300.0
2013-05-14 11:25:00,63.61,63.62,63.58,63.62,9100.0,56.1094,56.1182,56.083,56.1182,9100.0
2013-05-14 11:30:00,63.63,63.65,63.59,63.6,13800.0,56.1271,56.1447,56.0918,56.1006,13800.0
2013-05-14 11:35:00,63.6,63.65,63.59,63.61,5500.0,56.1006,56.1447,56.0918,56.1094,5500.0
2013-05-14 11:40:00,63.6,63.62,63.6,63.62,5600.0,56.1006,56.1182,56.1006,56.1182,5600.0
2013-05-14 11:45:00,63.62,63.65,63.6,63.6,19600.0,56.1182,56.1447,56.1006,56.1006,19600.0
2013-05-14 11:50:00,63.59,63.6,63.59,63.6,4300.0,56.0918,56.1006,56.0918,56.1006,4300.0
2013-05-14 11:55:00,63.61,63.63,63.6,63.6,7300.0,56.1094,56.1271,56.1006,56.1006,7300.0
2013-05-14 12:00:00,63.6,63.61,63.6,63.61,3400.0,56.1006,56.1094,56.1006,56.1094,3400.0
2013-05-14 12:05:00,63.61,63.63,63.61,63.63,4200.0,56.1094,56.1271,56.1094,56.1271,4200.0
2013-05-14 12:10:00,63.63,63.64,63.61,63.61,8200.0,56.1271,56.1359,56.1094,56.1094,8200.0
2013-05-14 12:15:00,63.61,63.66,63.58,63.61,11500.0,56.1094,56.1535,56.083,56.1094,11500.0
2013-05-14 12:20:00,63.62,63.62,63.61,63.61,7700.0,56.1182,56.1182,56.1094,56.1094,7700.0
2013-05-14 12:25:00,63.62,63.62,63.56,63.6,14800.0,56.1182,56.1182,56.0653,56.1006,14800.0
2013-05-14 12:30:00,63.61,63.64,63.59,63.6,18800.0,56.1094,56.1359,56.0918,56.1006,18800.0
2013-05-14 12:35:00,63.59,63.62,63.56,63.58,11400.0,56.0918,56.1182,56.0653,56.083,11400.0
2013-05-14 12:40:00,63.6,63.63,63.59,63.61,4900.0,56.1006,56.1271,56.0918,56.1094,4900.0
2013-05-14 12:45:00,63.61,63.65,63.61,63.64,4200.0,56.1094,56.1447,56.1094,56.1359,4200.0
2013-05-14 12:50:00,63.63,63.64,63.63,63.63,1200.0,56.1271,56.1359,56.1271,56.1271,1200.0
2013-05-14 12:55:00,63.64,63.65,63.63,63.64,4700.0,56.1359,56.1447,56.1271,56.1359,4700.0
2013-05-14 13:00:00,63.65,63.65,63.62,63.62,5900.0,56.1447,56.1447,56.1182,56.1182,5900.0
2013-05-14 13:05:00,63.63,63.66,63.63,63.64,5200.0,56.1271,56.1535,56.1271,56.1359,5200.0
2013-05-14 13:10:00,63.65,63.65,63.6,63.61,2600.0,56.1447,56.1447,56.1006,56.1094,2600.0
2013-05-14 13:15:00,63.63,63.67,63.62,63.63,6800.0,56.1271,56.1624,56.1182,56.1271,6800.0
2013-05-14 13:20:00,63.63,63.65,63.62,63.63,1700.0,56.1271,56.1447,56.1182,56.1271,1700.0
2013-05-14 13:25:00,63.62,63.64,63.62,63.64,3700.0,56.1182,56.1359,56.1182,56.1359,3700.0
2013-05-14 13:30:00,63.64,63.65,63.62,63.63,13100.0,56.1359,56.1447,56.1182,56.1271,13100.0
2013-05-14 13:35:00,63.62,63.64,63.6,63.6,7900.0,56.1182,56.1359,56.1006,56.1006,7900.0
2013-05-14 13:40:00,63.62,63.64,63.6,63.63,3100.0,56.1182,56.1359,56.1006,56.1271,3100.0
2013-05-14 13:45:00,63.64,63.66,63.61,63.62,9400.0,56.1359,56.1535,56.1094,56.1182,9400.0
2013-05-14 13:50:00,63.63,63.65,63.6,63.65,16900.0,56.1271,56.1447,56.1006,56.1447,16900.0
2013-05-14 13:55:00,63.65,63.66,63.62,63.65,9000.0,56.1447,56.1535,56.1182,56.1447,9000.0
2013-05-14 14:00:00,63.65,63.67,63.64,63.65,8400.0,56.1447,56.1624,56.1359,56.1447,8400.0
2013-05-14 14:05:00,63.65,63.68,63.65,63.65,11900.0,56.1447,56.1712,56.1447,56.1447,11900.0
2013-05-14 14:10:00,63.65,63.69,63.62,63.68,7100.0,56.1447,56.18,56.1182,56.1712,7100.0
2013-05-14 14:15:00,63.68,63.69,63.67,63.69,4500.0,56.1712,56.18,56.1624,56.18,4500.0
2013-05-14 14:20:00,63.7,63.7,63.65,63.65,6400.0,56.1888,56.1888,56.1447,56.1447,6400.0
2013-05-14 14:25:00,63.67,63.7,63.65,63.68,7700.0,56.1624,56.1888,56.1447,56.1712,7700.0
2013-05-14 14:30:00,63.69,63.73,63.68,63.69,5400.0,56.18,56.2153,56.1712,56.18,5400.0
2013-05-14 14:35:00,63.7,63.7,63.68,63.69,11200.0,56.1888,56.1888,56.1712,56.18,11200.0
2013-05-14 14:40:00,63.7,63.7,63.68,63.69,2500.0,56.1888,56.1888,56.1712,56.18,2500.0
2013-05-14 14:45:00,63.69,63.71,63.69,63.69,4500.0,56.18,56.1976,56.18,56.18,4500.0
2013-05-14 14:50:00,63.7,63.7,63.67,63.69,5700.0,56.1888,56.1888,56.1624,56.18,5700.0
2013-05-14 14:55:00,63.69,63.69,63.65,63.65,9200.0,56.18,56.18,56.1447,56.1447,9200.0
2013-05-14 15:00:00,63.65,63.71,63.64,63.69,12000.0,56.1447,56.1976,56.1359,56.18,12000.0
2013-05-14 15:05:00,63.69,63.69,63.67,63.67,8000.0,56.18,56.18,56.1624,56.1624,8000.0
2013-05-14 15:10:00,63.67,63.69,63.67,63.67,12300.0,56.1624,56.18,56.1624,56.1624,12300.0
2013-05-14 15:15:00,63.67,63.68,63.65,63.65,7000.0,56.1624,56.1712,56.1447,56.1447,7000.0
2013-05-14 15:20:00,63.66,63.67,63.66,63.67,4500.0,56.1535,56.1624,56.1535,56.1624,4500.0
2013-05-14 15:25:00,63.66,63.68,63.63,63.66,20100.0,56.1535,56.1712,56.1271,56.1535,20100.0
2013-05-14 15:30:00,63.67,63.68,63.64,63.66,13400.0,56.1624,56.1712,56.1359,56.1535,13400.0
2013-05-14 15:35:00,63.67,63.69,63.64,63.65,16400.0,56.1624,56.18,56.1359,56.1447,16400.0
2013-05-14 15:40:00,63.65,63.68,63.64,63.68,19300.0,56.1447,56.1712,56.1359,56.1712,19300.0
2013-05-14 15:45:00,63.67,63.67,63.63,63.65,19900.0,56.1624,56.1624,56.1271,56.1447,19900.0
2013-05-14 15:50:00,63.65,63.66,63.63,63.64,23200.0,56.1447,56.1535,56.1271,56.1359,23200.0
2013-05-14 15:55:00,63.63,63.66,63.63,63.66,65200.0,56.1271,56.1535,56.1271,56.1535,65200.0
2013-05-15 09:30:00,63.52,63.67,63.52,63.59,14300.0,56.03,56.1624,56.03,56.0918,14300.0
2013-05-15 09:35:00,63.61,63.62,63.55,63.6,1600.0,56.1094,56.1182,56.0565,56.1006,1600.0
2013-05-15 09:40:00,63.63,63.67,63.56,63.58,5500.0,56.1271,56.1624,56.0653,56.083,5500.0
2013-05-15 09:45:00,63.57,63.63,63.57,63.63,3400.0,56.0741,56.1271,56.0741,56.1271,3400.0
2013-05-15 09:50:00,63.58,63.61,63.57,63.61,3600.0,56.083,56.1094,56.0741,56.1094,3600.0
2013-05-15 09:55:00,63.6,63.61,63.55,63.6,6300.0,56.1006,56.1094,56.0565,56.1006,6300.0
2013-05-15 10:00:00,63.6,63.64,63.6,63.63,14100.0,56.1006,56.1359,56.1006,56.1271,14100.0
2013-05-15 10:05:00,63.63,63.64,63.58,63.58,8100.0,56.1271,56.1359,56.083,56.083,8100.0
2013-05-15 10:10:00,63.57,63.59,63.56,63.57,2200.0,56.0741,56.0918,56.0653,56.0741,2200.0
2013-05-15 10:15:00,63.58,63.61,63.58,63.6,6500.0,56.083,56.1094,56.083,56.1006,6500.0
2013-05-15 10:20:00,63.6,63.63,63.57,63.57,6700.0,56.1006,56.1271,56.0741,56.0741,6700.0
2013-05-15 10:25:00,63.58,63.62,63.57,63.6,3700.0,56.083,56.1182,56.0741,56.1006,3700.0
2013-05-15 10:30:00,63.61,63.62,63.59,63.6,16600.0,56.1094,56.1182,56.0918,56.1006,16600.0
2013-05-15 10:35:00,63.6,63.6,63.57,63.59,5700.0,56.1006,56.1006,56.0741,56.0918,5700.0
2013-05-15 10:40:00,63.59,63.6,63.54,63.54,4700.0,56.0918,56.1006,56.0477,56.0477,4700.0
2013-05-15 10:45:00,63.55,63.64,63.54,63.61,22400.0,56.0565,56.1359,56.0477,56.1094,22400.0
2013-05-15 10:50:00,63.6,63.61,63.59,63.6,8400.0,56.1006,56.1094,56.0918,56.1006,8400.0
2013-05-15 10:55:00,63.6,63.61,63.59,63.6,16300.0,56.1006,56.1094,56.0918,56.1006,16300.0
2013-05-15 11:00:00,63.61,63.72,63.61,63.69,72100.0,56.1094,56.2065,56.1094,56.18,72100.0
2013-05-15 11:05:00,63.69,63.72,63.66,63.67,33100.0,56.18,56.2065,56.1535,56.1624,33100.0
2013-05-15 11:10:00,63.66,63.69,63.63,63.64,8800.0,56.1535,56.18,56.1271,56.1359,8800.0
2013-05-15 11:15:00,63.65,63.66,63.61,63.61,11800.0,56.1447,56.1535,56.1094,56.1094,11800.0
2013-05-15 11:20:00,63.63,63.65,63.61,63.64,5900.0,56.1271,56.1447,56.1094,56.1359,5900.0
2013-05-15 11:25:00,63.61,63.64,63.61,63.62,5600.0,56.1094,56.1359,56.1094,56.1182,5600.0
2013-05-15 11:30:00,63.63,63.65,63.58,63.65,54700.0,56.1271,56.1447,56.083,56.1447,54700.0
2013-05-15 11:35:00,63.64,63.66,63.61,63.65,16900.0,56.1359,56.1535,56.1094,56.1447,16900.0
2013-05-15 11:40:00,63.65,63.65,63.6,63.63,12300.0,56.1447,56.1447,56.1006,56.1271,12300.0
2013-05-15 11:45:00,63.62,63.66,63.61,63.65,16400.0,56.1182,56.1535,56.1094,56.1447,16400.0
2013-05-15 11:50:00,63.65,63.68,63.63,63.64,9900.0,56.1447,56.1712,56.1271,56.1359,9900.0
2013-05-15 11:55:00,63.65,63.65,63.59,63.63,13200.0,56.1447,56.1447,56.0918,56.1271,13200.0
2013-05-15 12:00:00,63.64,63.66,63.64,63.65,14300.0,56.1359,56.1535,56.1359,56.1447,14300.0
2013-05-15 12:05:00,63.65,63.66,63.63,63.65,24000.0,56.1447,56.1535,56.1271,56.1447,24000.0
2013-05-15 12:10:00,63.65,63.67,63.63,63.67,33300.0,56.1447,56.1624,56.1271,56.1624,33300.0
2013-05-15 12:15:00,63.67,63.7,63.62,63.64,24400.0,56.1624,56.1888,56.1182,56.1359,24400.0
2013-05-15 12:20:00,63.65,63.66,63.65,63.65,7000.0,56.1447,56.1535,56.1447,56.1447,7000.0
2013-05-15 12:25:00,63.65,63.65,63.63,63.64,8600.0,56.1447,56.1447,56.1271,56.1359,8600.0
2013-05-15 12:30:00,63.64,63.68,63.64,63.68,7800.0,56.1359,56.1712,56.1359,56.1712,7800.0
2013-05-15 12:35:00,63.68,63.75,63.62,63.72,74000.0,56.1712,56.2329,56.1182,56.2065,74000.0
2013-05-15 12:40:00,63.72,63.74,63.65,63.67,18400.0,56.2065,56.2241,56.1447,56.1624,18400.0
2013-05-15 12:45:00,63.67,63.7,63.65,63.67,4700.0,56.1624,56.1888,56.1447,56.1624,4700.0
2013-05-15 12:50:00,63.68,63.68,63.62,63.62,3800.0,56.1712,56.1712,56.1182,56.1182,3800.0
2013-05-15 12:55:00,63.63,63.64,63.6,63.61,2500.0,56.1271,56.1359,56.1006,56.1094,2500.0
2013-05-15 13:00:00,63.62,63.66,63.59,63.65,5600.0,56.1182,56.1535,56.0918,56.1447,5600.0
2013-05-15 13:05:00,63.64,63.65,63.6,63.63,3400.0,56.1359,56.1447,56.1006,56.1271,3400.0
2013-05-15 13:10:00,63.61,63.69,63.61,63.69,4600.0,56.1094,56.18,56.1094,56.18,4600.0
2013-05-15 13:15:00,63.69,63.7,63.67,63.67,4000.0,56.18,56.1888,56.1624,56.1624,4000.0
2013-05-15 13:20:00,63.68,63.69,63.67,63.67,3100.0,56.1712,56.18,56.1624,56.1624,3100.0
2013-05-15 13:25:00,63.7,63.72,63.68,63.7,5800.0,56.1888,56.2065,56.1712,56.1888,5800.0
2013-05-15 13:30:00,63.7,63.72,63.69,63.7,10700.0,56.1888,56.2065,56.18,56.1888,10700.0
2013-05-15 13:35:00,63.71,63.75,63.71,63.74,4000.0,56.1976,56.2329,56.1976,56.2241,4000.0
2013-05-15 13:40:00,63.75,63.76,63.73,63.74,8800.0,56.2329,56.2417,56.2153,56.2241,8800.0
2013-05-15 13:45:00,63.74,63.75,63.7,63.7,9100.0,56.2241,56.2329,56.1888,56.1888,9100.0
2013-05-15 13:50:00,63.7,63.71,63.69,63.7,5200.0,56.1888,56.1976,56.18,56.1888,5200.0
2013-05-15 13:55:00,63.7,63.71,63.68,63.69,4600.0,56.1888,56.1976,56.1712,56.18,4600.0
2013-05-15 14:00:00,63.7,63.72,63.7,63.7,9500.0,56.1888,56.2065,56.1888,56.1888,9500.0
2013-05-15 14:05:00,63.72,63.72,63.7,63.7,4800.0,56.2065,56.2065,56.1888,56.1888,4800.0
2013-05-15 14:10:00,63.71,63.72,63.7,63.71,4500.0,56.1976,56.2065,56.1888,56.1976,4500.0
2013-05-15 14:15:00,63.72,63.72,63.68,63.69,3400.0,56.2065,56.2065,56.1712,56.18,3400.0
2013-05-15 14:20:00,63.69,63.71,63.66,63.69,6200.0,56.18,56.1976,56.1535,56.18,6200.0
2013-05-15 14:25:00,63.69,63.72,63.69,63.7,7600.0,56.18,56.2065,56.18,56.1888,7600.0
2013-05-15 14:30:00,63.71,63.72,63.7,63.72,11800.0,56.1976,56.2065,56.1888,56.2065,11800.0
2013-05-15 14:35:00,63.71,63.71,63.68,63.7,6800.0,56.1976,56.1976,56.1712,56.1888,6800.0
2013-05-15 14:40:00,63.7,63.71,63.66,63.66,6700.0,56.1888,56.1976,56.1535,56.1535,6700.0
2013-05-15 14:45:00,63.65,63.73,63.61,63.71,36600.0,56.1447,56.2153,56.1094,56.1976,36600.0
2013-05-15 14:50:00,63.71,63.73,63.65,63.71,9100.0,56.1976,56.2153,56.1447,56.1976,9100.0
2013-05-15 14:55:00,63.72,63.73,63.65,63.69,9200.0,56.2065,56.2153,56.1447,56.18,9200.0
2013-05-15 15:00:00,63.69,63.7,63.67,63.67,5200.0,56.18,56.1888,56.1624,56.1624,5200.0
2013-05-15 15:05:00,63.68,63.71,63.68,63.7,13200.0,56.1712,56.1976,56.1712,56.1888,13200.0
2013-05-15 15:10:00,63.7,63.7,63.68,63.69,21800.0,56.1888,56.1888,56.1712,56.18,21800.0
2013-05-15 15:15:00,63.7,63.7,63.67,63.69,4300.0,56.1888,56.1888,56.1624,56.18,4300.0
2013-05-15 15:20:00,63.69,63.7,63.65,63.69,6900.0,56.18,56.1888,56.1447,56.18,6900.0
2013-05-15 15:25:00,63.69,63.7,63.68,63.69,9400.0,56.18,56.1888,56.1712,56.18,9400.0
2013-05-15 15:30:00,63.7,63.7,63.69,63.69,9900.0,56.1888,56.1888,56.18,56.18,9900.0
2013-05-15 15:35:00,63.7,63.71,63.69,63.7,21300.0,56.1888,56.1976,56.18,56.1888,21300.0
2013-05-15 15:40:00,63.7,63.7,63.68,63.7,10200.0,56.1888,56.1888,56.1712,56.1888,10200.0
2013-05-15 15:45:00,63.7,63.71,63.68,63.68,38200.0,56.1888,56.1976,56.1712,56.1712,38200.0
2013-05-15 15:50:00,63.69,63.7,63.68,63.7,18400.0,56.18,56.1888,56.1712,56.1888,18400.0
2013-05-15 15:55:00,63.7,63.72,63.69,63.7,53700.0,56.1888,56.2065,56.18,56.1888,53700.0
2013-05-16 09:30:00,63.57,63.59,63.57,63.59,7400.0,56.0741,56.0918,56.0741,56.0918,7400.0
2013-05-16 09:35:00,63.62,63.69,63.58,63.58,4800.0,56.1182,56.18,56.083,56.083,4800.0
2013-05-16 09:40:00,63.58,63.63,63.54,63.58,2700.0,56.083,56.1271,56.0477,56.083,2700.0
2013-05-16 09:45:00,63.55,63.64,63.55,63.64,1200.0,56.0565,56.1359,56.0565,56.1359,1200.0
2013-05-16 09:50:00,63.64,63.65,63.6,63.6,4100.0,56.1359,56.1447,56.1006,56.1006,4100.0
2013-05-16 09:55:00,63.58,63.64,63.58,63.63,900.0,56.083,56.1359,56.083,56.1271,900.0
2013-05-16 10:00:00,63.6,63.63,63.52,63.56,4700.0,56.1006,56.1271,56.03,56.0653,4700.0
2013-05-16 10:05:00,63.53,63.53,63.44,63.45,5300.0,56.0389,56.0389,55.9595,55.9683,5300.0
2013-05-16 10:10:00,63.49,63.56,63.47,63.56,7500.0,56.0036,56.0653,55.9859,56.0653,7500.0
2013-05-16 10:15:00,63.59,63.71,63.59,63.67,2900.0,56.0918,56.1976,56.0918,56.1624,2900.0
2013-05-16 10:20:00,63.67,63.72,63.58,63.63,9800.0,56.1624,56.2065,56.083,56.1271,9800.0
2013-05-16 10:25:00,63.62,63.62,63.54,63.6,4000.0,56.1182,56.1182,56.0477,56.1006,4000.0
2013-05-16 10:30:00,63.56,63.61,63.5,63.56,9400.0,56.0653,56.1094,56.0124,56.0653,9400.0
2013-05-16 10:35:00,63.57,63.63,63.57,63.63,4300.0,56.0741,56.1271,56.0741,56.1271,4300.0
2013-05-16 10:40:00,63.61,63.62,63.57,63.57,4400.0,56.1094,56.1182,56.0741,56.0741,4400.0
2013-05-16 10:45:00,63.57,63.66,63.56,63.66,3900.0,56.0741,56.1535,56.0653,56.1535,3900.0
2013-05-16 10:50:00,63.66,63.67,63.58,63.65,4100.0,56.1535,56.1624,56.083,56.1447,4100.0
2013-05-16 10:55:00,63.67,63.73,63.67,63.69,2400.0,56.1624,56.2153,56.1624,56.18,2400.0
2013-05-16 11:00:00,63.68,63.7,63.67,63.67,1800.0,56.1712,56.1888,56.1624,56.1624,1800.0
2013-05-16 11:05:00,63.67,63.67,63.64,63.65,2000.0,56.1624,56.1624,56.1359,56.1447,2000.0
2013-05-16 11:10:00,63.66,63.67,63.63,63.66,4100.0,56.1535,56.1624,56.1271,56.1535,4100.0
2013-05-16 11:15:00,63.65,63.67,63.61,63.63,5400.0,56.1447,56.1624,56.1094,56.1271,5400.0
2013-05-16 11:20:00,63.63,63.65,63.61,63.61,2400.0,56.1271,56.1447,56.1094,56.1094,2400.0
2013-05-16 11:25:00,63.59,63.59,63.53,63.55,5100.0,56.0918,56.0918,56.0389,56.0565,5100.0
2013-05-16 11:30:00,63.54,63.61,63.54,63.6,4300.0,56.0477,56.1094,56.0477,56.1006,4300.0
2013-05-16 11:35:00,63.59,63.6,63.56,63.56,7400.0,56.0918,56.1006,56.0653,56.0653,7400.0
2013-05-16 11:40:00,63.55,63.57,63.49,63.5,10500.0,56.0565,56.0741,56.0036,56.0124,10500.0
2013-05-16 11:45:00,63.5,63.51,63.49,63.49,2300.0,56.0124,56.0212,56.0036,56.0036,2300.0
2013-05-16 11:50:00,63.48,63.48,63.4,63.4,7700.0,55.9948,55.9948,55.9242,55.9242,7700.0
2013-05-16 11:55:00,63.4,63.41,63.34,63.35,11600.0,55.9242,55.933,55.8713,55.8801,11600.0
2013-05-16 12:00:00,63.34,63.39,63.32,63.39,11900.0,55.8713,55.9154,55.8536,55.9154,11900.0
2013-05-16 12:05:00,63.38,63.38,63.21,63.21,33000.0,55.9065,55.9065,55.7566,55.7566,33000.0
2013-05-16 12:10:00,63.21,63.38,63.19,63.33,12800.0,55.7566,55.9065,55.739,55.8624,12800.0
2013-05-16 12:15:00,63.34,63.43,63.33,63.43,8500.0,55.8713,55.9507,55.8624,55.9507,8500.0
2013-05-16 12:20:00,63.42,63.42,63.28,63.3,6400.0,55.9418,55.9418,55.8183,55.836,6400.0
2013-05-16 12:25:00,63.3,63.32,63.3,63.32,2500.0,55.836,55.8536,55.836,55.8536,2500.0
2013-05-16 12:30:00,63.35,63.44,63.35,63.41,6100.0,55.8801,55.9595,55.8801,55.933,6100.0
2013-05-16 12:35:00,63.42,63.45,63.42,63.45,2900.0,55.9418,55.9683,55.9418,55.9683,2900.0
2013-05-16 12:40:00,63.44,63.49,63.44,63.47,4700.0,55.9595,56.0036,55.9595,55.9859,4700.0
2013-05-16 12:45:00,63.47,63.5,63.47,63.49,2600.0,55.9859,56.0124,55.9859,56.0036,2600.0
2013-05-16 12:50:00,63.51,63.51,63.44,63.5,6300.0,56.0212,56.0212,55.9595,56.0124,6300.0
2013-05-16 12:55:00,63.5,63.55,63.49,63.51,3300.0,56.0124,56.0565,56.0036,56.0212,3300.0
2013-05-16 13:00:00,63.52,63.52,63.47,63.5,2900.0,56.03,56.03,55.9859,56.0124,2900.0
2013-05-16 13:05:00,63.51,63.51,63.48,63.49,3100.0,56.0212,56.0212,55.9948,56.0036,3100.0
2013-05-16 13:10:00,63.49,63.51,63.47,63.51,1400.0,56.0036,56.0212,55.9859,56.0212,1400.0
2013-05-16 13:15:00,63.52,63.54,63.49,63.54,11500.0,56.03,56.0477,56.0036,56.0477,11500.0
2013-05-16 13:20:00,63.55,63.56,63.53,63.56,2800.0,56.0565,56.0653,56.0389,56.0653,2800.0
2013-05-16 13:25:00,63.55,63.58,63.54,63.55,9400.0,56.0565,56.083,56.0477,56.0565,9400.0
2013-05-16 13:30:00,63.56,63.56,63.44,63.46,35600.0,56.0653,56.0653,55.9595,55.9771,35600.0
2013-05-16 13:35:00,63.46,63.47,63.44,63.46,13000.0,55.9771,55.9859,55.9595,55.9771,13000.0
2013-05-16 13:40:00,63.46,63.52,63.46,63.5,3300.0,55.9771,56.03,55.9771,56.0124,3300.0
2013-05-16 13:45:00,63.51,63.53,63.5,63.51,1700.0,56.0212,56.0389,56.0124,56.0212,1700.0
2013-05-16 13:50:00,63.51,63.52,63.49,63.49,1700.0,56.0212,56.03,56.0036,56.0036,1700.0
2013-05-16 13:55:00,63.49,63.49,63.43,63.43,2800.0,56.0036,56.0036,55.9507,55.9507,2800.0
2013-05-16 14:00:00,63.43,63.49,63.42,63.48,4100.0,55.9507,56.0036,55.9418,55.9948,4100.0
2013-05-16 14:05:00,63.49,63.52,63.49,63.5,2300.0,56.0036,56.03,56.0036,56.0124,2300.0
2013-05-16 14:10:00,63.49,63.53,63.48,63.52,3100.0,56.0036,56.0389,55.9948,56.03,3100.0
2013-05-16 14:15:00,63.53,63.54,63.5,63.51,3500.0,56.0389,56.0477,56.0124,56.0212,3500.0
2013-05-16 14:20:00,63.51,63.51,63.45,63.45,4600.0,56.0212,56.0212,55.9683,55.9683,4600.0
2013-05-16 14:25:00,63.46,63.49,63.45,63.48,3100.0,55.9771,56.0036,55.9683,55.9948,3100.0
2013-05-16 14:30:00,63.48,63.51,63.46,63.49,6100.0,55.9948,56.0212,55.9771,56.0036,6100.0
2013-05-16 14:35:00,63.49,63.52,63.49,63.52,1700.0,56.0036,56.03,56.0036,56.03,1700.0
2013-05-16 14:40:00,63.52,63.52,63.46,63.46,4600.0,56.03,56.03,55.9771,55.9771,4600.0
2013-05-16 14:45:00,63.47,63.52,63.47,63.5,3400.0,55.9859,56.03,55.9859,56.0124,3400.0
2013-05-16 14:50:00,63.5,63.5,63.39,63.4,6300.0,56.0124,56.0124,55.9154,55.9242,6300.0
2013-05-16 14:55:00,63.4,63.4,63.37,63.4,6500.0,55.9242,55.9242,55.8977,55.9242,6500.0
2013-05-16 15:00:00,63.39,63.43,63.39,63.43,5200.0,55.9154,55.9507,55.9154,55.9507,5200.0
2013-05-16 15:05:00,63.41,63.44,63.41,63.42,3900.0,55.933,55.9595,55.933,55.9418,3900.0
2013-05-16 15:10:00,63.42,63.42,63.38,63.38,4300.0,55.9418,55.9418,55.9065,55.9065,4300.0
2013-05-16 15:15:00,63.39,63.39,63.29,63.29,7300.0,55.9154,55.9154,55.8272,55.8272,7300.0
2013-05-16 15:20:00,63.29,63.3,63.27,63.29,5800.0,55.8272,55.836,55.8095,55.8272,5800.0
2013-05-16 15:25:00,63.29,63.29,63.25,63.25,6400.0,55.8272,55.8272,55.7919,55.7919,6400.0
2013-05-16 15:30:00,63.27,63.27,63.23,63.25,7800.0,55.8095,55.8095,55.7742,55.7919,7800.0
2013-05-16 15:35:00,63.26,63.27,63.13,63.14,9800.0,55.8007,55.8095,55.686,55.6948,9800.0
2013-05-16 15:40:00,63.16,63.16,63.1,63.11,17300.0,55.7125,55.7125,55.6596,55.6684,17300.0
2013-05-16 15:45:00,63.13,63.13,63.08,63.09,10600.0,55.686,55.686,55.6419,55.6507,10600.0
2013-05-16 15:50:00,63.09,63.13,63.08,63.12,12400.0,55.6507,55.686,55.6419,55.6772,12400.0
2013-05-16 15:55:00,63.12,63.18,63.09,63.13,35300.0,55.6772,55.7301,55.6507,55.686,35300.0
2013-05-17 09:30:00,63.08,63.16,62.74,62.74,63500.0,55.6419,55.7125,55.342,55.342,63500.0
2013-05-17 09:35:00,62.75,62.81,62.59,62.61,13200.0,55.3508,55.4038,55.2097,55.2273,13200.0
2013-05-17 09:40:00,62.61,62.68,62.57,62.61,10400.0,55.2273,55.2891,55.1921,55.2273,10400.0
2013-05-17 09:45:00,62.59,62.63,62.55,62.57,6200.0,55.2097,55.245,55.1744,55.1921,6200.0
2013-05-17 09:50:00,62.55,62.62,62.54,62.6,17100.0,55.1744,55.2362,55.1656,55.2185,17100.0
2013-05-17 09:55:00,62.57,62.6,62.52,62.52,16700.0,55.1921,55.2185,55.148,55.148,16700.0
2013-05-17 10:00:00,62.53,62.61,62.52,62.57,14500.0,55.1568,55.2273,55.148,55.1921,14500.0
2013-05-17 10:05:00,62.59,62.79,62.59,62.71,21400.0,55.2097,55.3861,55.2097,55.3156,21400.0
2013-05-17 10:10:00,62.68,62.69,62.6,62.67,15300.0,55.2891,55.2979,55.2185,55.2803,15300.0
2013-05-17 10:15:00,62.67,62.73,62.61,62.71,11600.0,55.2803,55.3332,55.2273,55.3156,11600.0
2013-05-17 10:20:00,62.71,62.71,62.65,62.65,9200.0,55.3156,55.3156,55.2626,55.2626,9200.0
2013-05-17 10:25:00,62.67,62.68,62.61,62.65,8500.0,55.2803,55.2891,55.2273,55.2626,8500.0
2013-05-17 10:30:00,62.65,62.67,62.64,62.65,7700.0,55.2626,55.2803,55.2538,55.2626,7700.0
2013-05-17 10:35:00,62.68,62.7,62.65,62.65,8300.0,55.2891,55.3067,55.2626,55.2626,8300.0
2013-05-17 10:40:00,62.65,62.68,62.64,62.65,5800.0,55.2626,55.2891,55.2538,55.2626,5800.0
2013-05-17 10:45:00,62.67,62.68,62.63,62.63,4700.0,55.2803,55.2891,55.245,55.245,4700.0
2013-05-17 10:50:00,62.63,62.63,62.56,62.58,5100.0,55.245,55.245,55.1832,55.2009,5100.0
2013-05-17 10:55:00,62.59,62.65,62.57,62.59,4400.0,55.2097,55.2626,55.1921,55.2097,4400.0
2013-05-17 11:00:00,62.62,62.63,62.57,62.57,3100.0,55.2362,55.245,55.1921,55.1921,3100.0
2013-05-17 11:05:00,62.56,62.58,62.53,62.56,9000.0,55.1832,55.2009,55.1568,55.1832,9000.0
2013-05-17 11:10:00,62.55,62.58,62.55,62.58,4500.0,55.1744,55.2009,55.1744,55.2009,4500.0
2013-05-17 11:15:00,62.57,62.58,62.55,62.56,6000.0,55.1921,55.2009,55.1744,55.1832,6000.0
2013-05-17 11:20:00,62.58,62.58,62.51,62.53,8200.0,55.2009,55.2009,55.1391,55.1568,8200.0
2013-05-17 11:25:00,62.53,62.55,62.5,62.5,7400.0,55.1568,55.1744,55.1303,55.1303,7400.0
2013-05-17 11:30:00,62.51,62.51,62.47,62.5,5900.0,55.1391,55.1391,55.1039,55.1303,5900.0
2013-05-17 11:35:00,62.52,62.52,62.4,62.41,18000.0,55.148,55.148,55.0421,55.0509,18000.0
2013-05-17 11:40:00,62.43,62.44,62.39,62.39,5900.0,55.0686,55.0774,55.0333,55.0333,5900.0
2013-05-17 11:45:00,62.4,62.41,62.34,62.37,8900.0,55.0421,55.0509,54.9892,55.0156,8900.0
2013-05-17 11:50:00,62.4,62.42,62.39,62.4,2200.0,55.0421,55.0597,55.0333,55.0421,2200.0
2013-05-17 11:55:00,62.41,62.42,62.38,62.38,5400.0,55.0509,55.0597,55.0245,55.0245,5400.0
2013-05-17 12:00:00,62.41,62.41,62.39,62.39,3600.0,55.0509,55.0509,55.0333,55.0333,3600.0
2013-05-17 12:05:00,62.4,62.41,62.38,62.39,7000.0,55.0421,55.0509,55.0245,55.0333,7000.0
2013-05-17 12:10:00,62.4,62.4,62.38,62.4,6100.0,55.0421,55.0421,55.0245,55.0421,6100.0
2013-05-17 12:15:00,62.41,62.41,62.38,62.39,4900.0,55.0509,55.0509,55.0245,55.0333,4900.0
2013-05-17 12:20:00,62.39,62.41,62.39,62.4,7000.0,55.0333,55.0509,55.0333,55.0421,7000.0
2013-05-17 12:25:00,62.42,62.42,62.39,62.41,7700.0,55.0597,55.0597,55.0333,55.0509,7700.0
2013-05-17 12:30:00,62.41,62.45,62.4,62.43,7600.0,55.0509,55.0862,55.0421,55.0686,7600.0
2013-05-17 12:35:00,62.45,62.45,62.41,62.42,3700.0,55.0862,55.0862,55.0509,55.0597,3700.0
2013-05-17 12:40:00,62.41,62.41,62.34,62.36,7800.0,55.0509,55.0509,54.9892,55.0068,7800.0
2013-05-17 12:45:00,62.37,62.41,62.37,62.4,5500.0,55.0156,55.0509,55.0156,55.0421,5500.0
2013-05-17 12:50:00,62.4,62.41,62.35,62.36,6100.0,55.0421,55.0509,54.998,55.0068,6100.0
2013-05-17 12:55:00,62.38,62.39,62.36,62.39,2600.0,55.0245,55.0333,55.0068,55.0333,2600.0
2013-05-17 13:00:00,62.4,62.41,62.39,62.4,4400.0,55.0421,55.0509,55.0333,55.0421,4400.0
2013-05-17 13:05:00,62.4,62.4,62.38,62.38,1200.0,55.0421,55.0421,55.0245,55.0245,1200.0
2013-05-17 13:10:00,62.38,62.4,62.38,62.38,3100.0,55.0245,55.0421,55.0245,55.0245,3100.0
2013-05-17 13:15:00,62.39,62.4,62.39,62.4,3900.0,55.0333,55.0421,55.0333,55.0421,3900.0
2013-05-17 13:20:00,62.41,62.41,62.4,62.4,3600.0,55.0509,55.0509,55.0421,55.0421,3600.0
2013-05-17 13:25:00,62.41,62.41,62.38,62.39,4100.0,55.0509,55.0509,55.0245,55.0333,4100.0
2013-05-17 13:30:00,62.39,62.4,62.36,62.38,4800.0,55.0333,55.0421,55.0068,55.0245,4800.0
2013-05-17 13:35:00,62.39,62.4,62.39,62.4,1900.0,55.0333,55.0421,55.0333,55.0421,1900.0
2013-05-17 13:40:00,62.4,62.4,62.39,62.4,2600.0,55.0421,55.0421,55.0333,55.0421,2600.0
2013-05-17 13:45:00,62.39,62.42,62.39,62.4,3800.0,55.0333,55.0597,55.0333,55.0421,3800.0
2013-05-17 13:50:00,62.4,62.43,62.39,62.43,4800.0,55.0421,55.0686,55.0333,55.0686,4800.0
2013-05-17 13:55:00,62.43,62.45,62.43,62.43,2900.0,55.0686,55.0862,55.0686,55.0686,2900.0
2013-05-17 14:00:00,62.44,62.46,62.44,62.44,10800.0,55.0774,55.095,55.0774,55.0774,10800.0
2013-05-17 14:05:00,62.46,62.46,62.43,62.44,4100.0,55.095,55.095,55.0686,55.0774,4100.0
2013-05-17 14:10:00,62.44,62.45,62.42,62.44,4100.0,55.0774,55.0862,55.0597,55.0774,4100.0
2013-05-17 14:15:00,62.45,62.46,62.44,62.44,6000.0,55.0862,55.095,55.0774,55.0774,6000.0
2013-05-17 14:20:00,62.44,62.44,62.41,62.42,7600.0,55.0774,55.0774,55.0509,55.0597,7600.0
2013-05-17 14:25:00,62.43,62.48,62.41,62.47,12000.0,55.0686,55.1127,55.0509,55.1039,12000.0
2013-05-17 14:30:00,62.49,62.58,62.49,62.54,29000.0,55.1215,55.2009,55.1215,55.1656,29000.0
2013-05-17 14:35:00,62.55,62.62,62.55,62.62,3200.0,55.1744,55.2362,55.1744,55.2362,3200.0
2013-05-17 14:40:00,62.61,62.62,62.57,62.59,16600.0,55.2273,55.2362,55.1921,55.2097,16600.0
2013-05-17 14:45:00,62.6,62.69,62.6,62.69,9000.0,55.2185,55.2979,55.2185,55.2979,9000.0
2013-05-17 14:50:00,62.69,62.73,62.69,62.7,13800.0,55.2979,55.3332,55.2979,55.3067,13800.0
2013-05-17 14:55:00,62.71,62.72,62.69,62.71,17400.0,55.3156,55.3244,55.2979,55.3156,17400.0
2013-05-17 15:00:00,62.71,62.77,62.69,62.77,60500.0,55.3156,55.3685,55.2979,55.3685,60500.0
2013-05-17 15:05:00,62.75,62.76,62.71,62.73,5400.0,55.3508,55.3597,55.3156,55.3332,5400.0
2013-05-17 15:10:00,62.73,62.77,62.72,62.75,17800.0,55.3332,55.3685,55.3244,55.3508,17800.0
2013-05-17 15:15:00,62.75,62.79,62.75,62.78,10600.0,55.3508,55.3861,55.3508,55.3773,10600.0
2013-05-17 15:20:00,62.79,62.89,62.79,62.86,14700.0,55.3861,55.4743,55.3861,55.4479,14700.0
2013-05-17 15:25:00,62.86,62.89,62.84,62.84,21900.0,55.4479,55.4743,55.4302,55.4302,21900.0
2013-05-17 15:30:00,62.84,62.96,62.84,62.96,28600.0,55.4302,55.5361,55.4302,55.5361,28600.0
2013-05-17 15:35:00,62.96,63.0,62.96,63.0,26300.0,55.5361,55.5714,55.5361,55.5714,26300.0
2013-05-17 15:40:00,63.0,63.0,62.9,62.93,33100.0,55.5714,55.5714,55.4831,55.5096,33100.0
2013-05-17 15:45:00,62.94,62.96,62.9,62.95,29900.0,55.5184,55.5361,55.4831,55.5273,29900.0
2013-05-17 15:50:00,62.95,62.95,62.87,62.93,27700.0,55.5273,55.5273,55.4567,55.5096,27700.0
2013-05-17 15:55:00,62.93,62.94,62.82,62.89,61300.0,55.5096,55.5184,55.4126,55.4743,61300.0
2013-05-20 09:30:00,62.45,62.45,61.22,61.73,39200.0,55.0862,55.0862,54.0012,54.4511,39200.0
2013-05-20 09:35:00,61.7,61.84,61.7,61.75,14800.0,54.4246,54.5481,54.4246,54.4688,14800.0
2013-05-20 09:40:00,61.76,61.99,61.76,61.95,15100.0,54.4776,54.6805,54.4776,54.6452,15100.0
2013-05-20 09:45:00,61.95,61.98,61.77,61.85,13100.0,54.6452,54.6716,54.4864,54.557,13100.0
2013-05-20 09:50:00,61.83,62.09,61.8,62.09,12000.0,54.5393,54.7687,54.5129,54.7687,12000.0
2013-05-20 09:55:00,62.12,62.18,62.06,62.13,8300.0,54.7951,54.848,54.7422,54.8039,8300.0
2013-05-20 10:00:00,62.13,62.28,62.12,62.19,8000.0,54.8039,54.9363,54.7951,54.8569,8000.0
2013-05-20 10:05:00,62.19,62.22,62.06,62.06,9200.0,54.8569,54.8833,54.7422,54.7422,9200.0
2013-05-20 10:10:00,62.11,62.11,62.02,62.04,7300.0,54.7863,54.7863,54.7069,54.7246,7300.0
2013-05-20 10:15:00,62.04,62.1,62.01,62.1,10800.0,54.7246,54.7775,54.6981,54.7775,10800.0
2013-05-20 10:20:00,62.11,62.11,61.99,61.99,10100.0,54.7863,54.7863,54.6805,54.6805,10100.0
2013-05-20 10:25:00,61.98,62.01,61.97,61.98,5200.0,54.6716,54.6981,54.6628,54.6716,5200.0
2013-05-20 10:30:00,61.98,62.03,61.97,62.01,8700.0,54.6716,54.7157,54.6628,54.6981,8700.0
2013-05-20 10:35:00,62.01,62.01,61.94,61.94,5100.0,54.6981,54.6981,54.6363,54.6363,5100.0
2013-05-20 10:40:00,61.95,61.97,61.94,61.94,6000.0,54.6452,54.6628,54.6363,54.6363,6000.0
2013-05-20 10:45:00,61.95,61.99,61.92,61.99,4200.0,54.6452,54.6805,54.6187,54.6805,4200.0
2013-05-20 10:50:00,61.99,61.99,61.96,61.96,2900.0,54.6805,54.6805,54.654,54.654,2900.0
2013-05-20 10:55:00,61.96,61.99,61.86,61.9,9500.0,54.654,54.6805,54.5658,54.6011,9500.0
2013-05-20 11:00:00,61.88,61.97,61.88,61.97,9900.0,54.5834,54.6628,54.5834,54.6628,9900.0
2013-05-20 11:05:00,61.96,61.98,61.93,61.98,4300.0,54.654,54.6716,54.6275,54.6716,4300.0
2013-05-20 11:10:00,61.98,62.02,61.94,61.95,10100.0,54.6716,54.7069,54.6363,54.6452,10100.0
2013-05-20 11:15:00,61.96,61.99,61.95,61.99,2200.0,54.654,54.6805,54.6452,54.6805,2200.0
2013-05-20 11:20:00,62.0,62.0,61.92,61.92,4700.0,54.6893,54.6893,54.6187,54.6187,4700.0
2013-05-20 11:25:00,61.95,61.96,61.92,61.95,3800.0,54.6452,54.654,54.6187,54.6452,3800.0
2013-05-20 11:30:00,61.96,61.98,61.96,61.98,2200.0,54.654,54.6716,54.654,54.6716,2200.0
2013-05-20 11:35:00,61.98,62.0,61.98,61.98,3800.0,54.6716,54.6893,54.6716,54.6716,3800.0
2013-05-20 11:40:00,61.99,62.0,61.91,61.91,5500.0,54.6805,54.6893,54.6099,54.6099,5500.0
2013-05-20 11:45:00,61.9,61.94,61.88,61.94,3500.0,54.6011,54.6363,54.5834,54.6363,3500.0
2013-05-20 11:50:00,61.95,62.01,61.94,62.0,3300.0,54.6452,54.6981,54.6363,54.6893,3300.0
2013-05-20 11:55:00,62.0,62.0,61.95,61.96,2400.0,54.6893,54.6893,54.6452,54.654,2400.0
2013-05-20 12:00:00,61.95,62.01,61.95,61.98,5800.0,54.6452,54.6981,54.6452,54.6716,5800.0
2013-05-20 12:05:00,61.96,61.96,61.9,61.91,3400.0,54.654,54.654,54.6011,54.6099,3400.0
2013-05-20 12:10:00,61.91,61.94,61.91,61.92,4800.0,54.6099,54.6363,54.6099,54.6187,4800.0
2013-05-20 12:15:00,61.92,61.94,61.88,61.93,5600.0,54.6187,54.6363,54.5834,54.6275,5600.0
2013-05-20 12:20:00,61.93,61.93,61.9,61.9,2900.0,54.6275,54.6275,54.6011,54.6011,2900.0
2013-05-20 12:25:00,61.9,61.92,61.89,61.92,4300.0,54.6011,54.6187,54.5922,54.6187,4300.0
2013-05-20 12:30:00,61.92,61.93,61.91,61.91,4600.0,54.6187,54.6275,54.6099,54.6099,4600.0
2013-05-20 12:35:00,61.91,61.91,61.86,61.86,2800.0,54.6099,54.6099,54.5658,54.5658,2800.0
2013-05-20 12:40:00,61.85,61.87,61.85,61.87,3200.0,54.557,54.5746,54.557,54.5746,3200.0
2013-05-20 12:45:00,61.87,61.88,61.87,61.87,4600.0,54.5746,54.5834,54.5746,54.5746,4600.0
2013-05-20 12:50:00,61.87,61.91,61.86,61.91,7000.0,54.5746,54.6099,54.5658,54.6099,7000.0
2013-05-20 12:55:00,61.91,61.91,61.88,61.89,5400.0,54.6099,54.6099,54.5834,54.5922,5400.0
2013-05-20 13:00:00,61.87,61.88,61.85,61.88,3900.0,54.5746,54.5834,54.557,54.5834,3900.0
2013-05-20 13:05:00,61.88,61.9,61.88,61.9,1700.0,54.5834,54.6011,54.5834,54.6011,1700.0
2013-05-20 13:10:00,61.9,61.91,61.83,61.84,7900.0,54.6011,54.6099,54.5393,54.5481,7900.0
2013-05-20 13:15:00,61.85,61.85,61.74,61.74,5200.0,54.557,54.557,54.4599,54.4599,5200.0
2013-05-20 13:20:00,61.74,61.8,61.74,61.76,9900.0,54.4599,54.5129,54.4599,54.4776,9900.0
2013-05-20 13:25:00,61.76,61.76,61.7,61.76,9800.0,54.4776,54.4776,54.4246,54.4776,9800.0
2013-05-20 13:30:00,61.75,61.84,61.75,61.84,5700.0,54.4688,54.5481,54.4688,54.5481,5700.0
2013-05-20 13:35:00,61.85,61.89,61.85,61.89,53900.0,54.557,54.5922,54.557,54.5922,53900.0
2013-05-20 13:40:00,61.88,61.89,61.86,61.88,2900.0,54.5834,54.5922,54.5658,54.5834,2900.0
2013-05-20 13:45:00,61.86,61.87,61.84,61.85,8100.0,54.5658,54.5746,54.5481,54.557,8100.0
2013-05-20 13:50:00,61.83,61.9,61.79,61.89,8400.0,54.5393,54.6011,54.504,54.5922,8400.0
2013-05-20 13:55:00,61.91,61.96,61.9,61.96,4300.0,54.6099,54.654,54.6011,54.654,4300.0
2013-05-20 14:00:00,61.97,61.97,61.87,61.87,3800.0,54.6628,54.6628,54.5746,54.5746,3800.0
2013-05-20 14:05:00,61.86,61.99,61.84,61.96,5800.0,54.5658,54.6805,54.5481,54.654,5800.0
2013-05-20 14:10:00,61.93,61.94,61.92,61.92,2800.0,54.6275,54.6363,54.6187,54.6187,2800.0
2013-05-20 14:15:00,61.92,61.94,61.9,61.94,3900.0,54.6187,54.6363,54.6011,54.6363,3900.0
2013-05-20 14:20:00,61.95,62.02,61.95,62.01,6600.0,54.6452,54.7069,54.6452,54.6981,6600.0
2013-05-20 14:25:00,61.99,62.0,61.99,61.99,4600.0,54.6805,54.6893,54.6805,54.6805,4600.0
2013-05-20 14:30:00,62.0,62.06,61.99,62.06,15500.0,54.6893,54.7422,54.6805,54.7422,15500.0
2013-05-20 14:35:00,62.07,62.1,62.06,62.06,5000.0,54.751,54.7775,54.7422,54.7422,5000.0
2013-05-20 14:40:00,62.05,62.06,62.04,62.05,2200.0,54.7334,54.7422,54.7246,54.7334,2200.0
2013-05-20 14:45:00,62.06,62.14,62.06,62.14,7700.0,54.7422,54.8128,54.7422,54.8128,7700.0
2013-05-20 14:50:00,62.14,62.18,62.13,62.14,6000.0,54.8128,54.848,54.8039,54.8128,6000.0
2013-05-20 14:55:00,62.14,62.14,62.12,62.13,6400.0,54.8128,54.8128,54.7951,54.8039,6400.0
2013-05-20 15:00:00,62.14,62.17,62.14,62.16,4800.0,54.8128,54.8392,54.8128,54.8304,4800.0
2013-05-20 15:05:00,62.16,62.22,62.15,62.21,6600.0,54.8304,54.8833,54.8216,54.8745,6600.0
2013-05-20 15:10:00,62.22,62.27,62.22,62.26,5200.0,54.8833,54.9274,54.8833,54.9186,5200.0
2013-05-20 15:15:00,62.26,62.28,62.25,62.25,11300.0,54.9186,54.9363,54.9098,54.9098,11300.0
2013-05-20 15:20:00,62.24,62.28,62.21,62.27,24400.0,54.901,54.9363,54.8745,54.9274,24400.0
2013-05-20 15:25:00,62.27,62.31,62.23,62.3,9600.0,54.9274,54.9627,54.8922,54.9539,9600.0
2013-05-20 15:30:00,62.3,62.32,62.28,62.3,11900.0,54.9539,54.9715,54.9363,54.9539,11900.0
2013-05-20 15:35:00,62.28,62.28,62.24,62.26,44200.0,54.9363,54.9363,54.901,54.9186,44200.0
2013-05-20 15:40:00,62.26,62.3,62.25,62.29,10500.0,54.9186,54.9539,54.9098,54.9451,10500.0
2013-05-20 15:45:00,62.29,62.3,62.22,62.28,18900.0,54.9451,54.9539,54.8833,54.9363,18900.0
2013-05-20 15:50:00,62.25,62.28,62.21,62.24,23800.0,54.9098,54.9363,54.8745,54.901,23800.0
2013-05-20 15:55:00,62.23,62.28,62.21,62.27,29400.0,54.8922,54.9363,54.8745,54.9274,29400.0
2013-05-21 09:30:00,62.44,62.57,62.43,62.46,8100.0,55.0774,55.1921,55.0686,55.095,8100.0
2013-05-21 09:35:00,62.47,62.48,62.34,62.34,2200.0,55.1039,55.1127,54.9892,54.9892,2200.0
2013-05-21 09:40:00,62.34,62.48,62.34,62.46,8600.0,54.9892,55.1127,54.9892,55.095,8600.0
2013-05-21 09:45:00,62.52,62.67,62.52,62.67,10300.0,55.148,55.2803,55.148,55.2803,10300.0
2013-05-21 09:50:00,62.67,62.78,62.67,62.74,17100.0,55.2803,55.3773,55.2803,55.342,17100.0
2013-05-21 09:55:00,62.74,62.78,62.74,62.78,9100.0,55.342,55.3773,55.342,55.3773,9100.0
2013-05-21 10:00:00,62.78,62.91,62.78,62.91,3100.0,55.3773,55.492,55.3773,55.492,3100.0
2013-05-21 10:05:00,62.88,62.89,62.8,62.82,10400.0,55.4655,55.4743,55.3949,55.4126,10400.0
2013-05-21 10:10:00,62.82,62.82,62.73,62.76,12100.0,55.4126,55.4126,55.3332,55.3597,12100.0
2013-05-21 10:15:00,62.76,62.8,62.76,62.8,1400.0,55.3597,55.3949,55.3597,55.3949,1400.0
2013-05-21 10:20:00,62.76,62.79,62.74,62.74,9700.0,55.3597,55.3861,55.342,55.342,9700.0
2013-05-21 10:25:00,62.75,62.88,62.75,62.88,8200.0,55.3508,55.4655,55.3508,55.4655,8200.0
2013-05-21 10:30:00,62.89,62.96,62.89,62.94,6000.0,55.4743,55.5361,55.4743,55.5184,6000.0
2013-05-21 10:35:00,62.94,62.94,62.85,62.92,12100.0,55.5184,55.5184,55.439,55.5008,12100.0
2013-05-21 10:40:00,62.9,62.9,62.77,62.8,5300.0,55.4831,55.4831,55.3685,55.3949,5300.0
2013-05-21 10:45:00,62.76,62.83,62.76,62.83,3400.0,55.3597,55.4214,55.3597,55.4214,3400.0
2013-05-21 10:50:00,62.83,62.83,62.76,62.76,3500.0,55.4214,55.4214,55.3597,55.3597,3500.0
2013-05-21 10:55:00,62.76,62.8,62.75,62.8,14500.0,55.3597,55.3949,55.3508,55.3949,14500.0
2013-05-21 11:00:00,62.8,62.8,62.76,62.76,7200.0,55.3949,55.3949,55.3597,55.3597,7200.0
2013-05-21 11:05:00,62.76,62.77,62.75,62.77,10600.0,55.3597,55.3685,55.3508,55.3685,10600.0
2013-05-21 11:10:00,62.76,62.77,62.75,62.77,17700.0,55.3597,55.3685,55.3508,55.3685,17700.0
2013-05-21 11:15:00,62.77,62.8,62.75,62.8,11600.0,55.3685,55.3949,55.3508,55.3949,11600.0
2013-05-21 11:20:00,62.79,62.8,62.74,62.76,25600.0,55.3861,55.3949,55.342,55.3597,25600.0
2013-05-21 11:25:00,62.77,62.79,62.77,62.79,8400.0,55.3685,55.3861,55.3685,55.3861,8400.0
2013-05-21 11:30:00,62.79,62.9,62.79,62.86,10300.0,55.3861,55.4831,55.3861,55.4479,10300.0
2013-05-21 11:35:00,62.87,62.87,62.79,62.86,18100.0,55.4567,55.4567,55.3861,55.4479,18100.0
2013-05-21 11:40:00,62.87,62.89,62.86,62.87,3100.0,55.4567,55.4743,55.4479,55.4567,3100.0
2013-05-21 11:45:00,62.86,62.86,62.76,62.77,8300.0,55.4479,55.4479,55.3597,55.3685,8300.0
2013-05-21 11:50:00,62.76,62.78,62.76,62.77,11600.0,55.3597,55.3773,55.3597,55.3685,11600.0
2013-05-21 11:55:00,62.77,62.77,62.73,62.76,9700.0,55.3685,55.3685,55.3332,55.3597,9700.0
2013-05-21 12:00:00,62.77,62.77,62.75,62.75,14400.0,55.3685,55.3685,55.3508,55.3508,14400.0
2013-05-21 12:05:00,62.75,62.75,62.71,62.71,2400.0,55.3508,55.3508,55.3156,55.3156,2400.0
2013-05-21 12:10:00,62.7,62.7,62.68,62.7,2300.0,55.3067,55.3067,55.2891,55.3067,2300.0
2013-05-21 12:15:00,62.7,62.74,62.7,62.73,5000.0,55.3067,55.342,55.3067,55.3332,5000.0
2013-05-21 12:20:00,62.74,62.75,62.72,62.75,1500.0,55.342,55.3508,55.3244,55.3508,1500.0
2013-05-21 12:25:00,62.75,62.75,62.71,62.72,4500.0,55.3508,55.3508,55.3156,55.3244,4500.0
2013-05-21 12:30:00,62.71,62.72,62.68,62.69,3500.0,55.3156,55.3244,55.2891,55.2979,3500.0
2013-05-21 12:35:00,62.68,62.71,62.68,62.7,5600.0,55.2891,55.3156,55.2891,55.3067,5600.0
2013-05-21 12:40:00,62.69,62.75,62.69,62.71,4600.0,55.2979,55.3508,55.2979,55.3156,4600.0
2013-05-21 12:45:00,62.72,62.72,62.7,62.7,3100.0,55.3244,55.3244,55.3067,55.3067,3100.0
2013-05-21 12:50:00,62.71,62.71,62.69,62.69,2800.0,55.3156,55.3156,55.2979,55.2979,2800.0
2013-05-21 12:55:00,62.69,62.72,62.68,62.69,5200.0,55.2979,55.3244,55.2891,55.2979,5200.0
2013-05-21 13:00:00,62.7,62.71,62.7,62.7,900.0,55.3067,55.3156,55.3067,55.3067,900.0
2013-05-21 13:05:00,62.7,62.79,62.68,62.72,8700.0,55.3067,55.3861,55.2891,55.3244,8700.0
2013-05-21 13:10:00,62.7,62.7,62.65,62.67,5600.0,55.3067,55.3067,55.2626,55.2803,5600.0
2013-05-21 13:15:00,62.67,62.7,62.66,62.69,2500.0,55.2803,55.3067,55.2714,55.2979,2500.0
2013-05-21 13:20:00,62.7,62.71,62.68,62.7,5000.0,55.3067,55.3156,55.2891,55.3067,5000.0
2013-05-21 13:25:00,62.71,62.72,62.64,62.64,4500.0,55.3156,55.3244,55.2538,55.2538,4500.0
2013-05-21 13:30:00,62.66,62.68,62.66,62.68,1200.0,55.2714,55.2891,55.2714,55.2891,1200.0
2013-05-21 13:35:00,62.69,62.69,62.64,62.65,1800.0,55.2979,55.2979,55.2538,55.2626,1800.0
2013-05-21 13:40:00,62.66,62.68,62.65,62.66,3800.0,55.2714,55.2891,55.2626,55.2714,3800.0
2013-05-21 13:45:00,62.64,62.64,62.6,62.62,2700.0,55.2538,55.2538,55.2185,55.2362,2700.0
2013-05-21 13:50:00,62.62,62.69,62.62,62.68,7000.0,55.2362,55.2979,55.2362,55.2891,7000.0
2013-05-21 13:55:00,62.67,62.69,62.67,62.68,3100.0,55.2803,55.2979,55.2803,55.2891,3100.0
2013-05-21 14:00:00,62.68,62.69,62.66,62.67,4600.0,55.2891,55.2979,55.2714,55.2803,4600.0
2013-05-21 14:05:00,62.68,62.71,62.67,62.69,3400.0,55.2891,55.3156,55.2803,55.2979,3400.0
2013-05-21 14:10:00,62.71,62.75,62.69,62.72,9300.0,55.3156,55.3508,55.2979,55.3244,9300.0
2013-05-21 14:15:00,62.75,62.8,62.74,62.78,12900.0,55.3508,55.3949,55.342,55.3773,12900.0
2013-05-21 14:20:00,62.78,62.81,62.76,62.77,10300.0,55.3773,55.4038,55.3597,55.3685,10300.0
2013-05-21 14:25:00,62.79,62.83,62.76,62.78,5400.0,55.3861,55.4214,55.3597,55.3773,5400.0
2013-05-21 14:30:00,62.78,62.78,62.73,62.78,7200.0,55.3773,55.3773,55.3332,55.3773,7200.0
2013-05-21 14:35:00,62.77,62.78,62.75,62.76,5100.0,55.3685,55.3773,55.3508,55.3597,5100.0
2013-05-21 14:40:00,62.76,62.83,62.76,62.79,12100.0,55.3597,55.4214,55.3597,55.3861,12100.0
2013-05-21 14:45:00,62.79,62.8,62.7,62.72,4000.0,55.3861,55.3949,55.3067,55.3244,4000.0
2013-05-21 14:50:00,62.72,62.76,62.7,62.7,9300.0,55.3244,55.3597,55.3067,55.3067,9300.0
2013-05-21 14:55:00,62.7,62.73,62.7,62.73,3800.0,55.3067,55.3332,55.3067,55.3332,3800.0
2013-05-21 15:00:00,62.72,62.73,62.7,62.71,3700.0,55.3244,55.3332,55.3067,55.3156,3700.0
2013-05-21 15:05:00,62.71,62.72,62.69,62.7,4500.0,55.3156,55.3244,55.2979,55.3067,4500.0
2013-05-21 15:10:00,62.7,62.75,62.68,62.72,10200.0,55.3067,55.3508,55.2891,55.3244,10200.0
2013-05-21 15:15:00,62.72,62.72,62.64,62.65,4300.0,55.3244,55.3244,55.2538,55.2626,4300.0
2013-05-21 15:20:00,62.65,62.69,62.65,62.68,3800.0,55.2626,55.2979,55.2626,55.2891,3800.0
2013-05-21 15:25:00,62.69,62.71,62.68,62.69,7600.0,55.2979,55.3156,55.2891,55.2979,7600.0
2013-05-21 15:30:00,62.71,62.71,62.68,62.68,13500.0,55.3156,55.3156,55.2891,55.2891,13500.0
2013-05-21 15:35:00,62.69,62.69,62.65,62.67,6900.0,55.2979,55.2979,55.2626,55.2803,6900.0
2013-05-21 15:40:00,62.68,62.7,62.66,62.69,7800.0,55.2891,55.3067,55.2714,55.2979,7800.0
2013-05-21 15:45:00,62.67,62.7,62.64,62.7,16500.0,55.2803,55.3067,55.2538,55.3067,16500.0
2013-05-21 15:50:00,62.7,62.71,62.61,62.61,20900.0,55.3067,55.3156,55.2273,55.2273,20900.0
2013-05-21 15:55:00,62.61,62.68,62.6,62.68,25400.0,55.2273,55.2891,55.2185,55.2891,25400.0
2013-05-22 09:30:00,62.38,62.68,62.38,62.38,6200.0,55.221,55.4866,55.221,55.221,6200.0
2013-05-22 09:35:00,62.48,62.58,62.38,62.5,2500.0,55.3095,55.398,55.221,55.3272,2500.0
2013-05-22 09:40:00,62.52,62.53,62.38,62.38,4700.0,55.3449,55.3538,55.221,55.221,4700.0
2013-05-22 09:45:00,62.38,62.38,62.19,62.32,7700.0,55.221,55.221,55.0528,55.1679,7700.0
2013-05-22 09:50:00,62.3,62.31,62.25,62.25,1100.0,55.1502,55.159,55.1059,55.1059,1100.0
2013-05-22 09:55:00,62.26,62.26,62.15,62.19,8700.0,55.1148,55.1148,55.0174,55.0528,8700.0
2013-05-22 10:00:00,62.23,62.3,62.14,62.26,24400.0,55.0882,55.1502,55.0085,55.1148,24400.0
2013-05-22 10:05:00,62.26,62.31,62.23,62.3,22200.0,55.1148,55.159,55.0882,55.1502,22200.0
2013-05-22 10:10:00,62.3,62.35,62.27,62.34,9600.0,55.1502,55.1944,55.1236,55.1856,9600.0
2013-05-22 10:15:00,62.33,62.46,62.33,62.43,27100.0,55.1767,55.2918,55.1767,55.2652,27100.0
2013-05-22 10:20:00,62.43,62.51,62.43,62.47,3300.0,55.2652,55.3361,55.2652,55.3007,3300.0
2013-05-22 10:25:00,62.44,62.6,62.43,62.58,4900.0,55.2741,55.4157,55.2652,55.398,4900.0
2013-05-22 10:30:00,62.58,62.6,62.37,62.4,31800.0,55.398,55.4157,55.2121,55.2387,31800.0
2013-05-22 10:35:00,62.41,62.42,62.22,62.34,6800.0,55.2475,55.2564,55.0793,55.1856,6800.0
2013-05-22 10:40:00,62.36,62.44,62.35,62.39,11500.0,55.2033,55.2741,55.1944,55.2298,11500.0
2013-05-22 10:45:00,62.39,62.41,62.2,62.36,6600.0,55.2298,55.2475,55.0616,55.2033,6600.0
2013-05-22 10:50:00,62.4,62.4,62.34,62.37,2300.0,55.2387,55.2387,55.1856,55.2121,2300.0
2013-05-22 10:55:00,62.36,62.41,62.28,62.29,10800.0,55.2033,55.2475,55.1325,55.1413,10800.0
2013-05-22 11:00:00,62.3,62.35,62.28,62.29,4300.0,55.1502,55.1944,55.1325,55.1413,4300.0
2013-05-22 11:05:00,62.35,62.38,62.31,62.38,3100.0,55.1944,55.221,55.159,55.221,3100.0
2013-05-22 11:10:00,62.38,62.45,62.35,62.43,4700.0,55.221,55.2829,55.1944,55.2652,4700.0
2013-05-22 11:15:00,62.42,62.42,62.35,62.38,1900.0,55.2564,55.2564,55.1944,55.221,1900.0
2013-05-22 11:20:00,62.4,62.4,62.36,62.36,3400.0,55.2387,55.2387,55.2033,55.2033,3400.0
2013-05-22 11:25:00,62.37,62.4,62.3,62.4,3300.0,55.2121,55.2387,55.1502,55.2387,3300.0
2013-05-22 11:30:00,62.42,62.45,62.38,62.43,4300.0,55.2564,55.2829,55.221,55.2652,4300.0
2013-05-22 11:35:00,62.43,62.44,62.41,62.41,2100.0,55.2652,55.2741,55.2475,55.2475,2100.0
2013-05-22 11:40:00,62.38,62.42,62.37,62.42,2200.0,55.221,55.2564,55.2121,55.2564,2200.0
2013-05-22 11:45:00,62.42,62.47,62.42,62.44,8000.0,55.2564,55.3007,55.2564,55.2741,8000.0
2013-05-22 11:50:00,62.43,62.45,62.42,62.42,3800.0,55.2652,55.2829,55.2564,55.2564,3800.0
2013-05-22 11:55:00,62.43,62.45,62.43,62.44,2100.0,55.2652,55.2829,55.2652,55.2741,2100.0
2013-05-22 12:00:00,62.43,62.43,62.37,62.37,1700.0,55.2652,55.2652,55.2121,55.2121,1700.0
2013-05-22 12:05:00,62.37,62.43,62.37,62.43,2100.0,55.2121,55.2652,55.2121,55.2652,2100.0
2013-05-22 12:10:00,62.4,62.4,62.32,62.38,2400.0,55.2387,55.2387,55.1679,55.221,2400.0
2013-05-22 12:15:00,62.37,62.37,62.33,62.33,800.0,55.2121,55.2121,55.1767,55.1767,800.0
2013-05-22 12:20:00,62.33,62.38,62.33,62.38,2200.0,55.1767,55.221,55.1767,55.221,2200.0
2013-05-22 12:25:00,62.39,62.39,62.31,62.33,4200.0,55.2298,55.2298,55.159,55.1767,4200.0
2013-05-22 12:30:00,62.34,62.36,62.29,62.29,2600.0,55.1856,55.2033,55.1413,55.1413,2600.0
2013-05-22 12:35:00,62.28,62.34,62.28,62.34,1000.0,55.1325,55.1856,55.1325,55.1856,1000.0
2013-05-22 12:40:00,62.35,62.41,62.35,62.4,1800.0,55.1944,55.2475,55.1944,55.2387,1800.0
2013-05-22 12:45:00,62.4,62.4,62.36,62.36,1700.0,55.2387,55.2387,55.2033,55.2033,1700.0
2013-05-22 12:50:00,62.36,62.41,62.36,62.4,2600.0,55.2033,55.2475,55.2033,55.2387,2600.0
2013-05-22 12:55:00,62.41,62.47,62.4,62.4,3100.0,55.2475,55.3007,55.2387,55.2387,3100.0
2013-05-22 13:00:00,62.43,62.43,62.38,62.39,1200.0,55.2652,55.2652,55.221,55.2298,1200.0
2013-05-22 13:05:00,62.38,62.38,62.29,62.29,1200.0,55.221,55.221,55.1413,55.1413,1200.0
2013-05-22 13:10:00,62.32,62.32,62.24,62.24,1600.0,55.1679,55.1679,55.097,55.097,1600.0
2013-05-22 13:15:00,62.21,62.21,62.12,62.14,9100.0,55.0705,55.0705,54.9908,55.0085,9100.0
2013-05-22 13:20:00,62.14,62.16,62.12,62.16,1300.0,55.0085,55.0262,54.9908,55.0262,1300.0
2013-05-22 13:25:00,62.12,62.15,62.02,62.02,2700.0,54.9908,55.0174,54.9023,54.9023,2700.0
2013-05-22 13:30:00,62.01,62.02,61.93,61.98,3300.0,54.8934,54.9023,54.8226,54.8669,3300.0
2013-05-22 13:35:00,61.99,62.02,61.93,61.96,1700.0,54.8757,54.9023,54.8226,54.8492,1700.0
2013-05-22 13:40:00,61.98,62.0,61.91,61.92,2200.0,54.8669,54.8846,54.8049,54.8138,2200.0
2013-05-22 13:45:00,61.89,61.9,61.79,61.9,5000.0,54.7872,54.7961,54.6987,54.7961,5000.0
2013-05-22 13:50:00,61.89,61.92,61.89,61.89,1700.0,54.7872,54.8138,54.7872,54.7872,1700.0
2013-05-22 13:55:00,61.89,61.9,61.84,61.87,4200.0,54.7872,54.7961,54.743,54.7695,4200.0
2013-05-22 14:00:00,61.89,61.91,61.72,61.75,8400.0,54.7872,54.8049,54.6367,54.6633,8400.0
2013-05-22 14:05:00,61.81,61.81,61.64,61.73,4900.0,54.7164,54.7164,54.5659,54.6456,4900.0
2013-05-22 14:10:00,61.72,61.72,61.57,61.6,4800.0,54.6367,54.6367,54.5039,54.5305,4800.0
2013-05-22 14:15:00,61.61,61.73,61.61,61.7,3600.0,54.5393,54.6456,54.5393,54.619,3600.0
2013-05-22 14:20:00,61.72,61.76,61.7,61.71,3200.0,54.6367,54.6721,54.619,54.6279,3200.0
2013-05-22 14:25:00,61.7,61.73,61.7,61.7,2400.0,54.619,54.6456,54.619,54.619,2400.0
2013-05-22 14:30:00,61.71,61.72,61.64,61.72,3700.0,54.6279,54.6367,54.5659,54.6367,3700.0
2013-05-22 14:35:00,61.7,61.7,61.55,61.61,5000.0,54.619,54.619,54.4862,54.5393,5000.0
2013-05-22 14:40:00,61.62,61.63,61.55,61.6,3700.0,54.5482,54.5571,54.4862,54.5305,3700.0
2013-05-22 14:45:00,61.6,61.63,61.54,61.63,15000.0,54.5305,54.5571,54.4774,54.5571,15000.0
2013-05-22 14:50:00,61.63,61.69,61.63,61.69,6500.0,54.5571,54.6102,54.5571,54.6102,6500.0
2013-05-22 14:55:00,61.69,61.76,61.69,61.75,4100.0,54.6102,54.6721,54.6102,54.6633,4100.0
2013-05-22 15:00:00,61.74,61.75,61.62,61.63,14900.0,54.6544,54.6633,54.5482,54.5571,14900.0
2013-05-22 15:05:00,61.61,61.64,61.58,61.63,10100.0,54.5393,54.5659,54.5128,54.5571,10100.0
2013-05-22 15:10:00,61.64,61.65,61.59,61.64,4700.0,54.5659,54.5748,54.5216,54.5659,4700.0
2013-05-22 15:15:00,61.57,61.61,61.51,61.52,5200.0,54.5039,54.5393,54.4508,54.4597,5200.0
2013-05-22 15:20:00,61.51,61.52,61.45,61.46,5700.0,54.4508,54.4597,54.3977,54.4066,5700.0
2013-05-22 15:25:00,61.48,61.48,61.37,61.37,18600.0,54.4243,54.4243,54.3269,54.3269,18600.0
2013-05-22 15:30:00,61.37,61.4,61.31,61.36,28300.0,54.3269,54.3534,54.2738,54.318,28300.0
2013-05-22 15:35:00,61.36,61.39,61.34,61.35,13100.0,54.318,54.3446,54.3003,54.3092,13100.0
2013-05-22 15:40:00,61.35,61.46,61.32,61.43,9500.0,54.3092,54.4066,54.2826,54.38,9500.0
2013-05-22 15:45:00,61.44,61.44,61.33,61.35,20500.0,54.3889,54.3889,54.2915,54.3092,20500.0
2013-05-22 15:50:00,61.35,61.52,61.34,61.45,18000.0,54.3092,54.4597,54.3003,54.3977,18000.0
2013-05-22 15:55:00,61.44,61.64,61.44,61.6,92400.0,54.3889,54.5659,54.3889,54.5305,92400.0
2013-05-23 09:30:00,61.03,61.18,60.63,60.9,16500.0,54.0259,54.1587,53.6718,53.9108,16500.0
2013-05-23 09:35:00,60.89,61.2,60.88,61.18,4800.0,53.902,54.1764,53.8931,54.1587,4800.0
2013-05-23 09:40:00,61.18,61.3,61.18,61.21,2900.0,54.1587,54.2649,54.1587,54.1853,2900.0
2013-05-23 09:45:00,61.21,61.21,61.04,61.04,4500.0,54.1853,54.1853,54.0348,54.0348,4500.0
2013-05-23 09:50:00,61.02,61.11,61.02,61.06,2100.0,54.0171,54.0967,54.0171,54.0525,2100.0
2013-05-23 09:55:00,61.06,61.06,60.99,61.06,4600.0,54.0525,54.0525,53.9905,54.0525,4600.0
2013-05-23 10:00:00,61.04,61.22,60.99,61.22,51400.0,54.0348,54.1941,53.9905,54.1941,51400.0
2013-05-23 10:05:00,61.26,61.41,61.26,61.37,6300.0,54.2295,54.3623,54.2295,54.3269,6300.0
2013-05-23 10:10:00,61.39,61.54,61.37,61.45,4000.0,54.3446,54.4774,54.3269,54.3977,4000.0
2013-05-23 10:15:00,61.46,61.46,61.36,61.41,8700.0,54.4066,54.4066,54.318,54.3623,8700.0
2013-05-23 10:20:00,61.44,61.53,61.4,61.48,3400.0,54.3889,54.4685,54.3534,54.4243,3400.0
2013-05-23 10:25:00,61.49,61.52,61.37,61.37,14200.0,54.4331,54.4597,54.3269,54.3269,14200.0
2013-05-23 10:30:00,61.38,61.47,61.36,61.39,18300.0,54.3357,54.4154,54.318,54.3446,18300.0
2013-05-23 10:35:00,61.38,61.39,61.3,61.3,9700.0,54.3357,54.3446,54.2649,54.2649,9700.0
2013-05-23 10:40:00,61.32,61.37,61.29,61.3,5200.0,54.2826,54.3269,54.2561,54.2649,5200.0
2013-05-23 10:45:00,61.32,61.36,61.32,61.33,2800.0,54.2826,54.318,54.2826,54.2915,2800.0
2013-05-23 10:50:00,61.34,61.46,61.34,61.46,3300.0,54.3003,54.4066,54.3003,54.4066,3300.0
2013-05-23 10:55:00,61.43,61.45,61.34,61.34,3900.0,54.38,54.3977,54.3003,54.3003,3900.0
2013-05-23 11:00:00,61.35,61.46,61.34,61.43,3300.0,54.3092,54.4066,54.3003,54.38,3300.0
2013-05-23 11:05:00,61.44,61.58,61.44,61.58,3200.0,54.3889,54.5128,54.3889,54.5128,3200.0
2013-05-23 11:10:00,61.54,61.62,61.54,61.58,4300.0,54.4774,54.5482,54.4774,54.5128,4300.0
2013-05-23 11:15:00,61.56,61.56,61.53,61.56,4600.0,54.4951,54.4951,54.4685,54.4951,4600.0
2013-05-23 11:20:00,61.57,61.59,61.53,61.53,2400.0,54.5039,54.5216,54.4685,54.4685,2400.0
2013-05-23 11:25:00,61.55,61.56,61.47,61.48,3300.0,54.4862,54.4951,54.4154,54.4243,3300.0
2013-05-23 11:30:00,61.47,61.51,61.47,61.5,5200.0,54.4154,54.4508,54.4154,54.442,5200.0
2013-05-23 11:35:00,61.52,61.54,61.45,61.47,5600.0,54.4597,54.4774,54.3977,54.4154,5600.0
2013-05-23 11:40:00,61.48,61.48,61.38,61.38,3100.0,54.4243,54.4243,54.3357,54.3357,3100.0
2013-05-23 11:45:00,61.42,61.44,61.41,61.42,1600.0,54.3712,54.3889,54.3623,54.3712,1600.0
2013-05-23 11:50:00,61.45,61.48,61.45,61.47,1100.0,54.3977,54.4243,54.3977,54.4154,1100.0
2013-05-23 11:55:00,61.47,61.47,61.37,61.43,4600.0,54.4154,54.4154,54.3269,54.38,4600.0
2013-05-23 12:00:00,61.43,61.46,61.43,61.45,4700.0,54.38,54.4066,54.38,54.3977,4700.0
2013-05-23 12:05:00,61.45,61.48,61.45,61.46,7200.0,54.3977,54.4243,54.3977,54.4066,7200.0
2013-05-23 12:10:00,61.45,61.5,61.45,61.5,4400.0,54.3977,54.442,54.3977,54.442,4400.0
2013-05-23 12:15:00,61.48,61.5,61.43,61.5,2000.0,54.4243,54.442,54.38,54.442,2000.0
2013-05-23 12:20:00,61.47,61.5,61.45,61.45,4500.0,54.4154,54.442,54.3977,54.3977,4500.0
2013-05-23 12:25:00,61.45,61.45,61.36,61.38,6700.0,54.3977,54.3977,54.318,54.3357,6700.0
2013-05-23 12:30:00,61.36,61.36,61.32,61.33,2300.0,54.318,54.318,54.2826,54.2915,2300.0
2013-05-23 12:35:00,61.38,61.38,61.32,61.34,2500.0,54.3357,54.3357,54.2826,54.3003,2500.0
2013-05-23 12:40:00,61.29,61.33,61.29,61.32,2000.0,54.2561,54.2915,54.2561,54.2826,2000.0
2013-05-23 12:45:00,61.32,61.4,61.32,61.39,800.0,54.2826,54.3534,54.2826,54.3446,800.0
2013-05-23 12:50:00,61.38,61.41,61.38,61.4,3200.0,54.3357,54.3623,54.3357,54.3534,3200.0
2013-05-23 12:55:00,61.4,61.41,61.39,61.39,3200.0,54.3534,54.3623,54.3446,54.3446,3200.0
2013-05-23 13:00:00,61.4,61.43,61.4,61.4,1400.0,54.3534,54.38,54.3534,54.3534,1400.0
2013-05-23 13:05:00,61.41,61.42,61.32,61.32,2900.0,54.3623,54.3712,54.2826,54.2826,2900.0
2013-05-23 13:10:00,61.34,61.34,61.29,61.3,1500.0,54.3003,54.3003,54.2561,54.2649,1500.0
2013-05-23 13:15:00,61.36,61.37,61.28,61.31,1800.0,54.318,54.3269,54.2472,54.2738,1800.0
2013-05-23 13:20:00,61.34,61.34,61.29,61.3,900.0,54.3003,54.3003,54.2561,54.2649,900.0
2013-05-23 13:25:00,61.31,61.31,61.18,61.18,13500.0,54.2738,54.2738,54.1587,54.1587,13500.0
2013-05-23 13:30:00,61.18,61.23,61.17,61.23,1600.0,54.1587,54.203,54.1498,54.203,1600.0
2013-05-23 13:35:00,61.27,61.33,61.27,61.28,1300.0,54.2384,54.2915,54.2384,54.2472,1300.0
2013-05-23 13:40:00,61.31,61.31,61.26,61.28,1500.0,54.2738,54.2738,54.2295,54.2472,1500.0
2013-05-23 13:45:00,61.28,61.28,61.22,61.28,1700.0,54.2472,54.2472,54.1941,54.2472,1700.0
2013-05-23 13:50:00,61.3,61.37,61.3,61.35,3600.0,54.2649,54.3269,54.2649,54.3092,3600.0
2013-05-23 13:55:00,61.36,61.44,61.36,61.41,5900.0,54.318,54.3889,54.318,54.3623,5900.0
2013-05-23 14:00:00,61.41,61.42,61.34,61.41,3400.0,54.3623,54.3712,54.3003,54.3623,3400.0
2013-05-23 14:05:00,61.4,61.44,61.38,61.4,4700.0,54.3534,54.3889,54.3357,54.3534,4700.0
2013-05-23 14:10:00,61.38,61.39,61.34,61.34,13900.0,54.3357,54.3446,54.3003,54.3003,13900.0
2013-05-23 14:15:00,61.36,61.4,61.36,61.4,1300.0,54.318,54.3534,54.318,54.3534,1300.0
2013-05-23 14:20:00,61.39,61.41,61.37,61.38,3700.0,54.3446,54.3623,54.3269,54.3357,3700.0
2013-05-23 14:25:00,61.38,61.39,61.38,61.39,1100.0,54.3357,54.3446,54.3357,54.3446,1100.0
2013-05-23 14:30:00,61.38,61.38,61.28,61.3,2200.0,54.3357,54.3357,54.2472,54.2649,2200.0
2013-05-23 14:35:00,61.3,61.37,61.3,61.37,1600.0,54.2649,54.3269,54.2649,54.3269,1600.0
2013-05-23 14:40:00,61.38,61.42,61.38,61.4,7100.0,54.3357,54.3712,54.3357,54.3534,7100.0
2013-05-23 14:45:00,61.4,61.41,61.36,61.4,20700.0,54.3534,54.3623,54.318,54.3534,20700.0
2013-05-23 14:50:00,61.4,61.41,61.34,61.36,8600.0,54.3534,54.3623,54.3003,54.318,8600.0
2013-05-23 14:55:00,61.34,61.35,61.28,61.34,3800.0,54.3003,54.3092,54.2472,54.3003,3800.0
2013-05-23 15:00:00,61.35,61.4,61.33,61.34,4200.0,54.3092,54.3534,54.2915,54.3003,4200.0
2013-05-23 15:05:00,61.34,61.39,61.29,61.37,3800.0,54.3003,54.3446,54.2561,54.3269,3800.0
2013-05-23 15:10:00,61.36,61.41,61.36,61.4,2600.0,54.318,54.3623,54.318,54.3534,2600.0
2013-05-23 15:15:00,61.38,61.38,61.26,61.28,7200.0,54.3357,54.3357,54.2295,54.2472,7200.0
2013-05-23 15:20:00,61.29,61.33,61.28,61.29,4200.0,54.2561,54.2915,54.2472,54.2561,4200.0
2013-05-23 15:25:00,61.27,61.3,61.27,61.29,5100.0,54.2384,54.2649,54.2384,54.2561,5100.0
2013-05-23 15:30:00,61.3,61.33,61.24,61.27,10800.0,54.2649,54.2915,54.2118,54.2384,10800.0
2013-05-23 15:35:00,61.28,61.29,61.21,61.24,5700.0,54.2472,54.2561,54.1853,54.2118,5700.0
2013-05-23 15:40:00,61.24,61.31,61.24,61.26,6600.0,54.2118,54.2738,54.2118,54.2295,6600.0
2013-05-23 15:45:00,61.29,61.31,61.22,61.24,14600.0,54.2561,54.2738,54.1941,54.2118,14600.0
2013-05-23 15:50:00,61.25,61.26,61.23,61.24,25200.0,54.2207,54.2295,54.203,54.2118,25200.0
2013-05-23 15:55:00,61.25,61.25,61.17,61.2,64400.0,54.2207,54.2207,54.1498,54.1764,64400.0
2013-05-24 09:30:00,60.91,60.93,60.84,60.84,4100.0,53.9197,53.9374,53.8577,53.8577,4100.0
2013-05-24 09:35:00,60.83,60.92,60.83,60.88,800.0,53.8489,53.9285,53.8489,53.8931,800.0
2013-05-24 09:40:00,60.99,60.99,60.89,60.98,1200.0,53.9905,53.9905,53.902,53.9817,1200.0
2013-05-24 09:45:00,60.97,61.06,60.95,60.96,2200.0,53.9728,54.0525,53.9551,53.9639,2200.0
2013-05-24 09:50:00,60.96,60.96,60.81,60.88,4800.0,53.9639,53.9639,53.8312,53.8931,4800.0
2013-05-24 09:55:00,60.84,60.9,60.77,60.82,4100.0,53.8577,53.9108,53.7958,53.84,4100.0
2013-05-24 10:00:00,60.81,60.81,60.62,60.62,2300.0,53.8312,53.8312,53.663,53.663,2300.0
2013-05-24 10:05:00,60.61,60.66,60.59,60.66,3600.0,53.6541,53.6984,53.6364,53.6984,3600.0
2013-05-24 10:10:00,60.69,60.74,60.65,60.65,2000.0,53.7249,53.7692,53.6895,53.6895,2000.0
2013-05-24 10:15:00,60.64,60.68,60.59,60.66,5100.0,53.6807,53.7161,53.6364,53.6984,5100.0
2013-05-24 10:20:00,60.65,60.68,60.59,60.66,5200.0,53.6895,53.7161,53.6364,53.6984,5200.0
2013-05-24 10:25:00,60.64,60.7,60.63,60.7,3100.0,53.6807,53.7338,53.6718,53.7338,3100.0
2013-05-24 10:30:00,60.72,60.81,60.72,60.72,2700.0,53.7515,53.8312,53.7515,53.7515,2700.0
2013-05-24 10:35:00,60.73,60.82,60.73,60.82,1600.0,53.7603,53.84,53.7603,53.84,1600.0
2013-05-24 10:40:00,60.83,60.83,60.75,60.77,4100.0,53.8489,53.8489,53.778,53.7958,4100.0
2013-05-24 10:45:00,60.78,60.81,60.74,60.74,2100.0,53.8046,53.8312,53.7692,53.7692,2100.0
2013-05-24 10:50:00,60.75,60.79,60.73,60.78,2500.0,53.778,53.8135,53.7603,53.8046,2500.0
2013-05-24 10:55:00,60.83,60.83,60.78,60.8,2600.0,53.8489,53.8489,53.8046,53.8223,2600.0
2013-05-24 11:00:00,60.79,60.79,60.76,60.76,600.0,53.8135,53.8135,53.7869,53.7869,600.0
2013-05-24 11:05:00,60.76,60.89,60.76,60.86,3600.0,53.7869,53.902,53.7869,53.8754,3600.0
2013-05-24 11:10:00,60.88,60.92,60.85,60.86,3700.0,53.8931,53.9285,53.8666,53.8754,3700.0
2013-05-24 11:15:00,60.87,60.93,60.86,60.91,2400.0,53.8843,53.9374,53.8754,53.9197,2400.0
2013-05-24 11:20:00,60.94,60.94,60.9,60.91,3100.0,53.9462,53.9462,53.9108,53.9197,3100.0
2013-05-24 11:25:00,60.91,60.97,60.91,60.97,7100.0,53.9197,53.9728,53.9197,53.9728,7100.0
2013-05-24 11:30:00,60.96,60.96,60.94,60.95,5100.0,53.9639,53.9639,53.9462,53.9551,5100.0
2013-05-24 11:35:00,60.99,61.03,60.99,61.03,1200.0,53.9905,54.0259,53.9905,54.0259,1200.0
2013-05-24 11:40:00,61.02,61.1,61.01,61.02,10900.0,54.0171,54.0879,54.0082,54.0171,10900.0
2013-05-24 11:45:00,61.02,61.05,60.98,61.0,6100.0,54.0171,54.0436,53.9817,53.9994,6100.0
2013-05-24 11:50:00,61.0,61.0,60.92,60.92,4200.0,53.9994,53.9994,53.9285,53.9285,4200.0
2013-05-24 11:55:00,60.94,60.99,60.94,60.99,1800.0,53.9462,53.9905,53.9462,53.9905,1800.0
2013-05-24 12:00:00,61.02,61.02,61.0,61.01,2500.0,54.0171,54.0171,53.9994,54.0082,2500.0
2013-05-24 12:05:00,61.01,61.03,61.0,61.01,8300.0,54.0082,54.0259,53.9994,54.0082,8300.0
2013-05-24 12:10:00,61.01,61.03,61.0,61.0,9700.0,54.0082,54.0259,53.9994,53.9994,9700.0
2013-05-24 12:15:00,61.0,61.02,61.0,61.0,3300.0,53.9994,54.0171,53.9994,53.9994,3300.0
2013-05-24 12:20:00,61.0,61.03,61.0,61.02,3100.0,53.9994,54.0259,53.9994,54.0171,3100.0
2013-05-24 12:25:00,61.01,61.04,61.0,61.03,4300.0,54.0082,54.0348,53.9994,54.0259,4300.0
2013-05-24 12:30:00,61.03,61.03,60.9,60.97,11100.0,54.0259,54.0259,53.9108,53.9728,11100.0
2013-05-24 12:35:00,60.99,60.99,60.95,60.95,3900.0,53.9905,53.9905,53.9551,53.9551,3900.0
2013-05-24 12:40:00,60.99,61.02,60.99,61.01,3400.0,53.9905,54.0171,53.9905,54.0082,3400.0
2013-05-24 12:45:00,61.0,61.05,61.0,61.03,2400.0,53.9994,54.0436,53.9994,54.0259,2400.0
2013-05-24 12:50:00,61.03,61.07,61.03,61.07,3400.0,54.0259,54.0613,54.0259,54.0613,3400.0
2013-05-24 12:55:00,61.06,61.11,60.98,61.01,32500.0,54.0525,54.0967,53.9817,54.0082,32500.0
2013-05-24 13:00:00,61.01,61.14,61.01,61.09,6200.0,54.0082,54.1233,54.0082,54.079,6200.0
2013-05-24 13:05:00,61.05,61.16,61.05,61.14,4300.0,54.0436,54.141,54.0436,54.1233,4300.0
2013-05-24 13:10:00,61.15,61.15,61.12,61.12,11300.0,54.1321,54.1321,54.1056,54.1056,11300.0
2013-05-24 13:15:00,61.13,61.13,61.12,61.13,5000.0,54.1144,54.1144,54.1056,54.1144,5000.0
2013-05-24 13:20:00,61.13,61.13,61.1,61.1,4000.0,54.1144,54.1144,54.0879,54.0879,4000.0
2013-05-24 13:25:00,61.1,61.13,61.1,61.11,5900.0,54.0879,54.1144,54.0879,54.0967,5900.0
2013-05-24 13:30:00,61.11,61.13,61.09,61.1,5300.0,54.0967,54.1144,54.079,54.0879,5300.0
2013-05-24 13:35:00,61.1,61.1,61.09,61.09,3600.0,54.0879,54.0879,54.079,54.079,3600.0
2013-05-24 13:40:00,61.09,61.09,61.05,61.09,1000.0,54.079,54.079,54.0436,54.079,1000.0
2013-05-24 13:45:00,61.1,61.11,61.1,61.1,800.0,54.0879,54.0967,54.0879,54.0879,800.0
2013-05-24 13:50:00,61.11,61.11,61.07,61.07,4400.0,54.0967,54.0967,54.0613,54.0613,4400.0
2013-05-24 13:55:00,61.06,61.11,61.06,61.08,2800.0,54.0525,54.0967,54.0525,54.0702,2800.0
2013-05-24 14:00:00,61.11,61.11,61.09,61.11,2500.0,54.0967,54.0967,54.079,54.0967,2500.0
2013-05-24 14:05:00,61.1,61.1,61.07,61.07,1300.0,54.0879,54.0879,54.0613,54.0613,1300.0
2013-05-24 14:10:00,61.1,61.11,61.09,61.1,4100.0,54.0879,54.0967,54.079,54.0879,4100.0
2013-05-24 14:15:00,61.11,61.12,61.1,61.11,6800.0,54.0967,54.1056,54.0879,54.0967,6800.0
2013-05-24 14:20:00,61.1,61.1,61.1,61.1,2000.0,54.0879,54.0879,54.0879,54.0879,2000.0
2013-05-24 14:25:00,61.1,61.1,61.09,61.09,1900.0,54.0879,54.0879,54.079,54.079,1900.0
2013-05-24 14:30:00,61.11,61.11,61.09,61.1,1500.0,54.0967,54.0967,54.079,54.0879,1500.0
2013-05-24 14:35:00,61.1,61.1,61.09,61.1,2400.0,54.0879,54.0879,54.079,54.0879,2400.0
2013-05-24 14:40:00,61.1,61.13,61.09,61.09,5200.0,54.0879,54.1144,54.079,54.079,5200.0
2013-05-24 14:45:00,61.1,61.1,61.09,61.1,1300.0,54.0879,54.0879,54.079,54.0879,1300.0
2013-05-24 14:50:00,61.1,61.11,61.07,61.1,3700.0,54.0879,54.0967,54.0613,54.0879,3700.0
2013-05-24 14:55:00,61.09,61.1,61.08,61.1,2500.0,54.079,54.0879,54.0702,54.0879,2500.0
2013-05-24 15:00:00,61.09,61.11,61.09,61.1,2500.0,54.079,54.0967,54.079,54.0879,2500.0
2013-05-24 15:05:00,61.1,61.11,61.09,61.1,4300.0,54.0879,54.0967,54.079,54.0879,4300.0
2013-05-24 15:10:00,61.11,61.12,61.09,61.11,11300.0,54.0967,54.1056,54.079,54.0967,11300.0
2013-05-24 15:15:00,61.1,61.12,61.06,61.06,12700.0,54.0879,54.1056,54.0525,54.0525,12700.0
2013-05-24 15:20:00,61.07,61.1,61.07,61.09,2600.0,54.0613,54.0879,54.0613,54.079,2600.0
2013-05-24 15:25:00,61.09,61.09,61.05,61.07,1400.0,54.079,54.079,54.0436,54.0613,1400.0
2013-05-24 15:30:00,61.09,61.1,61.06,61.1,8300.0,54.079,54.0879,54.0525,54.0879,8300.0
2013-05-24 15:35:00,61.09,61.09,61.02,61.02,4900.0,54.079,54.079,54.0171,54.0171,4900.0
2013-05-24 15:40:00,61.01,61.08,61.01,61.08,3400.0,54.0082,54.0702,54.0082,54.0702,3400.0
2013-05-24 15:45:00,61.08,61.11,61.07,61.1,10000.0,54.0702,54.0967,54.0613,54.0879,10000.0
2013-05-24 15:50:00,61.1,61.11,61.05,61.1,15800.0,54.0879,54.0967,54.0436,54.0879,15800.0
2013-05-24 15:55:00,61.1,61.23,61.09,61.2,22700.0,54.0879,54.203,54.079,54.1764,22700.0
2013-05-28 09:30:00,61.63,61.66,61.52,61.57,12800.0,54.5571,54.5836,54.4597,54.5039,12800.0
2013-05-28 09:35:00,61.58,61.65,61.55,61.55,2700.0,54.5128,54.5748,54.4862,54.4862,2700.0
2013-05-28 09:40:00,61.56,61.58,61.5,61.53,8300.0,54.4951,54.5128,54.442,54.4685,8300.0
2013-05-28 09:45:00,61.53,61.54,61.45,61.51,6300.0,54.4685,54.4774,54.3977,54.4508,6300.0
2013-05-28 09:50:00,61.51,61.58,61.5,61.55,11700.0,54.4508,54.5128,54.442,54.4862,11700.0
2013-05-28 09:55:00,61.54,61.56,61.51,61.55,18100.0,54.4774,54.4951,54.4508,54.4862,18100.0
2013-05-28 10:00:00,61.55,61.66,61.53,61.6,12800.0,54.4862,54.5836,54.4685,54.5305,12800.0
2013-05-28 10:05:00,61.63,61.81,61.62,61.81,14100.0,54.5571,54.7164,54.5482,54.7164,14100.0
2013-05-28 10:10:00,61.78,61.81,61.69,61.73,6300.0,54.6898,54.7164,54.6102,54.6456,6300.0
2013-05-28 10:15:00,61.73,61.92,61.72,61.91,4800.0,54.6456,54.8138,54.6367,54.8049,4800.0
2013-05-28 10:20:00,61.91,62.05,61.91,62.05,4200.0,54.8049,54.9289,54.8049,54.9289,4200.0
2013-05-28 10:25:00,62.06,62.09,61.99,62.0,4400.0,54.9377,54.9643,54.8757,54.8846,4400.0
2013-05-28 10:30:00,62.0,62.03,61.99,61.99,4900.0,54.8846,54.9111,54.8757,54.8757,4900.0
2013-05-28 10:35:00,62.0,62.02,61.99,62.02,3500.0,54.8846,54.9023,54.8757,54.9023,3500.0
2013-05-28 10:40:00,62.02,62.02,61.97,61.98,3500.0,54.9023,54.9023,54.858,54.8669,3500.0
2013-05-28 10:45:00,62.0,62.0,61.99,62.0,7300.0,54.8846,54.8846,54.8757,54.8846,7300.0
2013-05-28 10:50:00,62.0,62.0,61.98,61.98,4000.0,54.8846,54.8846,54.8669,54.8669,4000.0
2013-05-28 10:55:00,61.97,62.0,61.96,62.0,1900.0,54.858,54.8846,54.8492,54.8846,1900.0
2013-05-28 11:00:00,62.01,62.01,61.88,61.9,3300.0,54.8934,54.8934,54.7784,54.7961,3300.0
2013-05-28 11:05:00,61.9,61.94,61.89,61.94,5600.0,54.7961,54.8315,54.7872,54.8315,5600.0
2013-05-28 11:10:00,61.93,61.93,61.88,61.92,5900.0,54.8226,54.8226,54.7784,54.8138,5900.0
2013-05-28 11:15:00,61.9,61.94,61.9,61.93,3900.0,54.7961,54.8315,54.7961,54.8226,3900.0
2013-05-28 11:20:00,61.94,61.96,61.9,61.92,4800.0,54.8315,54.8492,54.7961,54.8138,4800.0
2013-05-28 11:25:00,61.94,61.95,61.91,61.94,3800.0,54.8315,54.8403,54.8049,54.8315,3800.0
2013-05-28 11:30:00,61.92,61.92,61.85,61.86,2900.0,54.8138,54.8138,54.7518,54.7607,2900.0
2013-05-28 11:35:00,61.83,61.85,61.79,61.81,6300.0,54.7341,54.7518,54.6987,54.7164,6300.0
2013-05-28 11:40:00,61.8,61.82,61.79,61.8,7600.0,54.7075,54.7252,54.6987,54.7075,7600.0
2013-05-28 11:45:00,61.79,61.8,61.77,61.8,3100.0,54.6987,54.7075,54.681,54.7075,3100.0
2013-05-28 11:50:00,61.8,61.82,61.77,61.79,8400.0,54.7075,54.7252,54.681,54.6987,8400.0
2013-05-28 11:55:00,61.79,61.8,61.75,61.78,5500.0,54.6987,54.7075,54.6633,54.6898,5500.0
2013-05-28 12:00:00,61.75,61.8,61.74,61.79,2800.0,54.6633,54.7075,54.6544,54.6987,2800.0
2013-05-28 12:05:00,61.8,61.81,61.75,61.77,4300.0,54.7075,54.7164,54.6633,54.681,4300.0
2013-05-28 12:10:00,61.78,61.8,61.77,61.77,4800.0,54.6898,54.7075,54.681,54.681,4800.0
2013-05-28 12:15:00,61.78,61.79,61.75,61.78,1600.0,54.6898,54.6987,54.6633,54.6898,1600.0
2013-05-28 12:20:00,61.79,61.8,61.77,61.77,3000.0,54.6987,54.7075,54.681,54.681,3000.0
2013-05-28 12:25:00,61.76,61.77,61.74,61.76,3500.0,54.6721,54.681,54.6544,54.6721,3500.0
2013-05-28 12:30:00,61.74,61.75,61.72,61.74,2700.0,54.6544,54.6633,54.6367,54.6544,2700.0
2013-05-28 12:35:00,61.74,61.77,61.73,61.77,2800.0,54.6544,54.681,54.6456,54.681,2800.0
2013-05-28 12:40:00,61.77,61.81,61.77,61.81,2800.0,54.681,54.7164,54.681,54.7164,2800.0
2013-05-28 12:45:00,61.81,61.82,61.76,61.78,3400.0,54.7164,54.7252,54.6721,54.6898,3400.0
2013-05-28 12:50:00,61.79,61.82,61.79,61.82,3300.0,54.6987,54.7252,54.6987,54.7252,3300.0
2013-05-28 12:55:00,61.8,61.81,61.76,61.8,4100.0,54.7075,54.7164,54.6721,54.7075,4100.0
2013-05-28 13:00:00,61.8,61.87,61.79,61.79,5200.0,54.7075,54.7695,54.6987,54.6987,5200.0
2013-05-28 13:05:00,61.79,61.81,61.78,61.79,1900.0,54.6987,54.7164,54.6898,54.6987,1900.0
2013-05-28 13:10:00,61.79,61.81,61.79,61.79,4400.0,54.6987,54.7164,54.6987,54.6987,4400.0
2013-05-28 13:15:00,61.79,61.8,61.75,61.79,7900.0,54.6987,54.7075,54.6633,54.6987,7900.0
2013-05-28 13:20:00,61.79,61.79,61.69,61.7,3700.0,54.6987,54.6987,54.6102,54.619,3700.0
2013-05-28 13:25:00,61.7,61.71,61.62,61.62,5000.0,54.619,54.6279,54.5482,54.5482,5000.0
2013-05-28 13:30:00,61.65,61.65,61.54,61.57,8100.0,54.5748,54.5748,54.4774,54.5039,8100.0
2013-05-28 13:35:00,61.55,61.62,61.55,61.62,3200.0,54.4862,54.5482,54.4862,54.5482,3200.0
2013-05-28 13:40:00,61.61,61.62,61.54,61.54,3200.0,54.5393,54.5482,54.4774,54.4774,3200.0
2013-05-28 13:45:00,61.54,61.55,61.48,61.53,3300.0,54.4774,54.4862,54.4243,54.4685,3300.0
2013-05-28 13:50:00,61.52,61.52,61.45,61.47,2200.0,54.4597,54.4597,54.3977,54.4154,2200.0
2013-05-28 13:55:00,61.46,61.46,61.41,61.43,3500.0,54.4066,54.4066,54.3623,54.38,3500.0
2013-05-28 14:00:00,61.44,61.44,61.37,61.4,3000.0,54.3889,54.3889,54.3269,54.3534,3000.0
2013-05-28 14:05:00,61.4,61.43,61.39,61.43,2100.0,54.3534,54.38,54.3446,54.38,2100.0
2013-05-28 14:10:00,61.42,61.43,61.34,61.35,63000.0,54.3712,54.38,54.3003,54.3092,63000.0
2013-05-28 14:15:00,61.36,61.38,61.32,61.33,12200.0,54.318,54.3357,54.2826,54.2915,12200.0
2013-05-28 14:20:00,61.33,61.35,61.33,61.34,2500.0,54.2915,54.3092,54.2915,54.3003,2500.0
2013-05-28 14:25:00,61.35,61.38,61.34,61.38,5100.0,54.3092,54.3357,54.3003,54.3357,5100.0
2013-05-28 14:30:00,61.37,61.45,61.37,61.41,7100.0,54.3269,54.3977,54.3269,54.3623,7100.0
2013-05-28 14:35:00,61.4,61.43,61.39,61.4,4900.0,54.3534,54.38,54.3446,54.3534,4900.0
2013-05-28 14:40:00,61.42,61.52,61.42,61.42,5300.0,54.3712,54.4597,54.3712,54.3712,5300.0
2013-05-28 14:45:00,61.42,61.51,61.42,61.5,3300.0,54.3712,54.4508,54.3712,54.442,3300.0
2013-05-28 14:50:00,61.5,61.59,61.5,61.56,5700.0,54.442,54.5216,54.442,54.4951,5700.0
2013-05-28 14:55:00,61.56,61.58,61.55,61.55,4100.0,54.4951,54.5128,54.4862,54.4862,4100.0
2013-05-28 15:00:00,61.56,61.65,61.55,61.65,6800.0,54.4951,54.5748,54.4862,54.5748,6800.0
2013-05-28 15:05:00,61.65,61.69,61.59,61.62,52600.0,54.5748,54.6102,54.5216,54.5482,52600.0
2013-05-28 15:10:00,61.62,61.63,61.57,61.63,4400.0,54.5482,54.5571,54.5039,54.5571,4400.0
2013-05-28 15:15:00,61.65,61.73,61.6,61.6,7200.0,54.5748,54.6456,54.5305,54.5305,7200.0
2013-05-28 15:20:00,61.63,61.68,61.63,61.65,5200.0,54.5571,54.6013,54.5571,54.5748,5200.0
2013-05-28 15:25:00,61.65,61.67,61.64,61.66,4100.0,54.5748,54.5925,54.5659,54.5836,4100.0
2013-05-28 15:30:00,61.65,61.72,61.64,61.7,4500.0,54.5748,54.6367,54.5659,54.619,4500.0
2013-05-28 15:35:00,61.72,61.8,61.72,61.79,6400.0,54.6367,54.7075,54.6367,54.6987,6400.0
2013-05-28 15:40:00,61.8,61.85,61.8,61.82,8300.0,54.7075,54.7518,54.7075,54.7252,8300.0
2013-05-28 15:45:00,61.81,61.81,61.71,61.75,14300.0,54.7164,54.7164,54.6279,54.6633,14300.0
2013-05-28 15:50:00,61.75,61.75,61.7,61.7,16600.0,54.6633,54.6633,54.619,54.619,16600.0
2013-05-28 15:55:00,61.69,61.71,61.64,61.67,26100.0,54.6102,54.6279,54.5659,54.5925,26100.0
2013-05-29 09:30:00,61.49,61.49,61.33,61.35,10600.0,54.4331,54.4331,54.2915,54.3092,10600.0
2013-05-29 09:35:00,61.37,61.39,61.33,61.34,4200.0,54.3269,54.3446,54.2915,54.3003,4200.0
2013-05-29 09:40:00,61.37,61.37,61.28,61.28,10800.0,54.3269,54.3269,54.2472,54.2472,10800.0
2013-05-29 09:45:00,61.26,61.27,61.17,61.17,8300.0,54.2295,54.2384,54.1498,54.1498,8300.0
2013-05-29 09:50:00,61.19,61.23,61.15,61.15,2800.0,54.1676,54.203,54.1321,54.1321,2800.0
2013-05-29 09:55:00,61.18,61.26,61.18,61.22,2200.0,54.1587,54.2295,54.1587,54.1941,2200.0
2013-05-29 10:00:00,61.22,61.4,61.22,61.31,9300.0,54.1941,54.3534,54.1941,54.2738,9300.0
2013-05-29 10:05:00,61.37,61.41,61.29,61.29,7700.0,54.3269,54.3623,54.2561,54.2561,7700.0
2013-05-29 10:10:00,61.28,61.31,61.23,61.23,2700.0,54.2472,54.2738,54.203,54.203,2700.0
2013-05-29 10:15:00,61.22,61.29,61.2,61.28,8900.0,54.1941,54.2561,54.1764,54.2472,8900.0
2013-05-29 10:20:00,61.28,61.29,61.18,61.19,7700.0,54.2472,54.2561,54.1587,54.1676,7700.0
2013-05-29 10:25:00,61.13,61.16,61.13,61.16,8000.0,54.1144,54.141,54.1144,54.141,8000.0
2013-05-29 10:30:00,61.15,61.31,61.02,61.1,72300.0,54.1321,54.2738,54.0171,54.0879,72300.0
2013-05-29 10:35:00,61.09,61.14,61.01,61.02,23700.0,54.079,54.1233,54.0082,54.0171,23700.0
2013-05-29 10:40:00,61.01,61.03,60.87,60.98,16900.0,54.0082,54.0259,53.8843,53.9817,16900.0
2013-05-29 10:45:00,60.97,60.98,60.91,60.91,6400.0,53.9728,53.9817,53.9197,53.9197,6400.0
2013-05-29 10:50:00,60.92,60.93,60.89,60.93,3100.0,53.9285,53.9374,53.902,53.9374,3100.0
2013-05-29 10:55:00,60.95,60.95,60.88,60.89,18900.0,53.9551,53.9551,53.8931,53.902,18900.0
2013-05-29 11:00:00,60.87,60.9,60.8,60.89,10200.0,53.8843,53.9108,53.8223,53.902,10200.0
2013-05-29 11:05:00,60.89,60.92,60.88,60.9,14200.0,53.902,53.9285,53.8931,53.9108,14200.0
2013-05-29 11:10:00,60.9,61.02,60.86,60.89,75200.0,53.9108,54.0171,53.8754,53.902,75200.0
2013-05-29 11:15:00,60.9,60.99,60.89,60.94,5800.0,53.9108,53.9905,53.902,53.9462,5800.0
2013-05-29 11:20:00,60.95,61.04,60.93,61.03,3600.0,53.9551,54.0348,53.9374,54.0259,3600.0
2013-05-29 11:25:00,61.02,61.08,61.0,61.01,7100.0,54.0171,54.0702,53.9994,54.0082,7100.0
2013-05-29 11:30:00,60.99,61.12,60.99,61.06,5600.0,53.9905,54.1056,53.9905,54.0525,5600.0
2013-05-29 11:35:00,61.03,61.11,61.02,61.03,29900.0,54.0259,54.0967,54.0171,54.0259,29900.0
2013-05-29 11:40:00,61.03,61.04,61.0,61.01,4900.0,54.0259,54.0348,53.9994,54.0082,4900.0
2013-05-29 11:45:00,61.01,61.09,61.0,61.09,11000.0,54.0082,54.079,53.9994,54.079,11000.0
2013-05-29 11:50:00,61.06,61.06,61.04,61.06,5200.0,54.0525,54.0525,54.0348,54.0525,5200.0
2013-05-29 11:55:00,61.05,61.05,61.01,61.02,3100.0,54.0436,54.0436,54.0082,54.0171,3100.0
2013-05-29 12:00:00,60.99,61.06,60.99,61.06,9300.0,53.9905,54.0525,53.9905,54.0525,9300.0
2013-05-29 12:05:00,61.05,61.16,61.05,61.14,12100.0,54.0436,54.141,54.0436,54.1233,12100.0
2013-05-29 12:10:00,61.12,61.2,61.06,61.18,65500.0,54.1056,54.1764,54.0525,54.1587,65500.0
2013-05-29 12:15:00,61.16,61.18,61.15,61.18,8000.0,54.141,54.1587,54.1321,54.1587,8000.0
2013-05-29 12:20:00,61.21,61.22,61.18,61.22,4100.0,54.1853,54.1941,54.1587,54.1941,4100.0
2013-05-29 12:25:00,61.21,61.25,61.2,61.25,8700.0,54.1853,54.2207,54.1764,54.2207,8700.0
2013-05-29 12:30:00,61.25,61.27,61.24,61.25,10800.0,54.2207,54.2384,54.2118,54.2207,10800.0
2013-05-29 12:35:00,61.24,61.27,61.23,61.26,6600.0,54.2118,54.2384,54.203,54.2295,6600.0
2013-05-29 12:40:00,61.26,61.33,61.26,61.3,16400.0,54.2295,54.2915,54.2295,54.2649,16400.0
2013-05-29 12:45:00,61.29,61.3,61.19,61.21,8200.0,54.2561,54.2649,54.1676,54.1853,8200.0
2013-05-29 12:50:00,61.22,61.26,61.21,61.25,15800.0,54.1941,54.2295,54.1853,54.2207,15800.0
2013-05-29 12:55:00,61.25,61.3,61.25,61.3,2900.0,54.2207,54.2649,54.2207,54.2649,2900.0
2013-05-29 13:00:00,61.29,61.31,61.28,61.3,11300.0,54.2561,54.2738,54.2472,54.2649,11300.0
2013-05-29 13:05:00,61.31,61.37,61.31,61.36,7100.0,54.2738,54.3269,54.2738,54.318,7100.0
2013-05-29 13:10:00,61.36,61.36,61.26,61.29,9600.0,54.318,54.318,54.2295,54.2561,9600.0
2013-05-29 13:15:00,61.3,61.41,61.3,61.41,6600.0,54.2649,54.3623,54.2649,54.3623,6600.0
2013-05-29 13:20:00,61.42,61.44,61.35,61.36,4000.0,54.3712,54.3889,54.3092,54.318,4000.0
2013-05-29 13:25:00,61.35,61.5,61.31,61.45,73500.0,54.3092,54.442,54.2738,54.3977,73500.0
2013-05-29 13:30:00,61.45,61.48,61.44,61.47,3800.0,54.3977,54.4243,54.3889,54.4154,3800.0
2013-05-29 13:35:00,61.48,61.64,61.48,61.63,4300.0,54.4243,54.5659,54.4243,54.5571,4300.0
2013-05-29 13:40:00,61.65,61.72,61.65,61.71,2400.0,54.5748,54.6367,54.5748,54.6279,2400.0
2013-05-29 13:45:00,61.74,61.76,61.69,61.7,3000.0,54.6544,54.6721,54.6102,54.619,3000.0
2013-05-29 13:50:00,61.7,61.73,61.69,61.72,4000.0,54.619,54.6456,54.6102,54.6367,4000.0
2013-05-29 13:55:00,61.72,61.79,61.71,61.78,4800.0,54.6367,54.6987,54.6279,54.6898,4800.0
2013-05-29 14:00:00,61.79,61.79,61.68,61.68,2700.0,54.6987,54.6987,54.6013,54.6013,2700.0
2013-05-29 14:05:00,61.68,61.76,61.67,61.75,4200.0,54.6013,54.6721,54.5925,54.6633,4200.0
2013-05-29 14:10:00,61.76,61.78,61.66,61.66,6400.0,54.6721,54.6898,54.5836,54.5836,6400.0
2013-05-29 14:15:00,61.68,61.7,61.64,61.64,4200.0,54.6013,54.619,54.5659,54.5659,4200.0
2013-05-29 14:20:00,61.62,61.66,61.62,61.66,4200.0,54.5482,54.5836,54.5482,54.5836,4200.0
2013-05-29 14:25:00,61.65,61.65,61.59,61.59,1900.0,54.5748,54.5748,54.5216,54.5216,1900.0
2013-05-29 14:30:00,61.61,61.61,61.52,61.55,3000.0,54.5393,54.5393,54.4597,54.4862,3000.0
2013-05-29 14:35:00,61.55,61.55,61.52,61.54,4900.0,54.4862,54.4862,54.4597,54.4774,4900.0
2013-05-29 14:40:00,61.53,61.54,61.51,61.54,3300.0,54.4685,54.4774,54.4508,54.4774,3300.0
2013-05-29 14:45:00,61.59,61.59,61.54,61.55,2000.0,54.5216,54.5216,54.4774,54.4862,2000.0
2013-05-29 14:50:00,61.56,61.58,61.55,61.57,6800.0,54.4951,54.5128,54.4862,54.5039,6800.0
2013-05-29 14:55:00,61.58,61.6,61.57,61.57,6200.0,54.5128,54.5305,54.5039,54.5039,6200.0
2013-05-29 15:00:00,61.54,61.56,61.51,61.55,6500.0,54.4774,54.4951,54.4508,54.4862,6500.0
2013-05-29 15:05:00,61.56,61.6,61.56,61.59,9600.0,54.4951,54.5305,54.4951,54.5216,9600.0
2013-05-29 15:10:00,61.58,61.68,61.58,61.64,8500.0,54.5128,54.6013,54.5128,54.5659,8500.0
2013-05-29 15:15:00,61.65,61.67,61.65,61.66,8500.0,54.5748,54.5925,54.5748,54.5836,8500.0
2013-05-29 15:20:00,61.66,61.68,61.62,61.67,10200.0,54.5836,54.6013,54.5482,54.5925,10200.0
2013-05-29 15:25:00,61.66,61.74,61.66,61.73,10900.0,54.5836,54.6544,54.5836,54.6456,10900.0
2013-05-29 15:30:00,61.74,61.74,61.64,61.66,9700.0,54.6544,54.6544,54.5659,54.5836,9700.0
2013-05-29 15:35:00,61.66,61.68,61.64,61.67,7000.0,54.5836,54.6013,54.5659,54.5925,7000.0
2013-05-29 15:40:00,61.68,61.7,61.68,61.69,9600.0,54.6013,54.619,54.6013,54.6102,9600.0
2013-05-29 15:45:00,61.69,61.69,61.56,61.58,19100.0,54.6102,54.6102,54.4951,54.5128,19100.0
2013-05-29 15:50:00,61.58,61.59,61.5,61.51,16000.0,54.5128,54.5216,54.442,54.4508,16000.0
2013-05-29 15:55:00,61.5,61.54,61.46,61.47,46300.0,54.442,54.4774,54.4066,54.4154,46300.0
2013-05-30 09:30:00,61.5,61.5,61.4,61.45,5900.0,54.442,54.442,54.3534,54.3977,5900.0
2013-05-30 09:35:00,61.36,61.54,61.36,61.5,4800.0,54.318,54.4774,54.318,54.442,4800.0
2013-05-30 09:40:00,61.5,61.57,61.42,61.52,2500.0,54.442,54.5039,54.3712,54.4597,2500.0
2013-05-30 09:45:00,61.59,61.61,61.53,61.61,1200.0,54.5216,54.5393,54.4685,54.5393,1200.0
2013-05-30 09:50:00,61.61,61.61,61.42,61.5,20300.0,54.5393,54.5393,54.3712,54.442,20300.0
2013-05-30 09:55:00,61.53,61.53,61.42,61.46,3000.0,54.4685,54.4685,54.3712,54.4066,3000.0
2013-05-30 10:00:00,61.42,61.55,61.41,61.51,3000.0,54.3712,54.4862,54.3623,54.4508,3000.0
2013-05-30 10:05:00,61.51,61.54,61.47,61.54,1800.0,54.4508,54.4774,54.4154,54.4774,1800.0
2013-05-30 10:10:00,61.53,61.56,61.52,61.54,4800.0,54.4685,54.4951,54.4597,54.4774,4800.0
2013-05-30 10:15:00,61.54,61.63,61.5,61.63,5900.0,54.4774,54.5571,54.442,54.5571,5900.0
2013-05-30 10:20:00,61.68,61.7,61.63,61.65,2400.0,54.6013,54.619,54.5571,54.5748,2400.0
2013-05-30 10:25:00,61.66,61.69,61.55,61.69,10500.0,54.5836,54.6102,54.4862,54.6102,10500.0
2013-05-30 10:30:00,61.69,61.74,61.69,61.73,1400.0,54.6102,54.6544,54.6102,54.6456,1400.0
2013-05-30 10:35:00,61.73,61.82,61.73,61.82,2200.0,54.6456,54.7252,54.6456,54.7252,2200.0
2013-05-30 10:40:00,61.82,61.84,61.81,61.83,1800.0,54.7252,54.743,54.7164,54.7341,1800.0
2013-05-30 10:45:00,61.81,61.82,61.76,61.78,3000.0,54.7164,54.7252,54.6721,54.6898,3000.0
2013-05-30 10:50:00,61.76,61.78,61.74,61.76,2900.0,54.6721,54.6898,54.6544,54.6721,2900.0
2013-05-30 10:55:00,61.76,61.8,61.74,61.8,1100.0,54.6721,54.7075,54.6544,54.7075,1100.0
2013-05-30 11:00:00,61.81,61.85,61.81,61.82,5300.0,54.7164,54.7518,54.7164,54.7252,5300.0
2013-05-30 11:05:00,61.8,61.82,61.71,61.71,4200.0,54.7075,54.7252,54.6279,54.6279,4200.0
2013-05-30 11:10:00,61.69,61.76,61.69,61.74,2600.0,54.6102,54.6721,54.6102,54.6544,2600.0
2013-05-30 11:15:00,61.72,61.73,61.64,61.66,1700.0,54.6367,54.6456,54.5659,54.5836,1700.0
2013-05-30 11:20:00,61.66,61.73,61.66,61.7,7600.0,54.5836,54.6456,54.5836,54.619,7600.0
2013-05-30 11:25:00,61.74,61.77,61.74,61.76,1900.0,54.6544,54.681,54.6544,54.6721,1900.0
2013-05-30 11:30:00,61.74,61.76,61.72,61.75,3200.0,54.6544,54.6721,54.6367,54.6633,3200.0
2013-05-30 11:35:00,61.73,61.84,61.73,61.84,1500.0,54.6456,54.743,54.6456,54.743,1500.0
2013-05-30 11:40:00,61.8,61.86,61.8,61.85,3300.0,54.7075,54.7607,54.7075,54.7518,3300.0
2013-05-30 11:45:00,61.86,61.91,61.84,61.91,4000.0,54.7607,54.8049,54.743,54.8049,4000.0
2013-05-30 11:50:00,61.92,61.98,61.92,61.97,5300.0,54.8138,54.8669,54.8138,54.858,5300.0
2013-05-30 11:55:00,61.97,61.98,61.95,61.96,3700.0,54.858,54.8669,54.8403,54.8492,3700.0
2013-05-30 12:00:00,61.98,62.01,61.98,62.0,8600.0,54.8669,54.8934,54.8669,54.8846,8600.0
2013-05-30 12:05:00,61.98,62.01,61.98,62.0,3800.0,54.8669,54.8934,54.8669,54.8846,3800.0
2013-05-30 12:10:00,62.01,62.05,62.01,62.05,6100.0,54.8934,54.9289,54.8934,54.9289,6100.0
2013-05-30 12:15:00,62.05,62.05,62.01,62.03,6000.0,54.9289,54.9289,54.8934,54.9111,6000.0
2013-05-30 12:20:00,62.01,62.04,62.01,62.04,3400.0,54.8934,54.92,54.8934,54.92,3400.0
2013-05-30 12:25:00,62.04,62.05,62.01,62.05,2100.0,54.92,54.9289,54.8934,54.9289,2100.0
2013-05-30 12:30:00,62.05,62.06,62.03,62.03,4300.0,54.9289,54.9377,54.9111,54.9111,4300.0
2013-05-30 12:35:00,62.04,62.05,61.96,61.96,5600.0,54.92,54.9289,54.8492,54.8492,5600.0
2013-05-30 12:40:00,61.94,61.95,61.89,61.89,3700.0,54.8315,54.8403,54.7872,54.7872,3700.0
2013-05-30 12:45:00,61.88,61.88,61.85,61.85,3500.0,54.7784,54.7784,54.7518,54.7518,3500.0
2013-05-30 12:50:00,61.85,61.85,61.77,61.78,7000.0,54.7518,54.7518,54.681,54.6898,7000.0
2013-05-30 12:55:00,61.77,61.79,61.75,61.78,7000.0,54.681,54.6987,54.6633,54.6898,7000.0
2013-05-30 13:00:00,61.78,61.8,61.75,61.8,11800.0,54.6898,54.7075,54.6633,54.7075,11800.0
2013-05-30 13:05:00,61.81,61.86,61.8,61.85,4400.0,54.7164,54.7607,54.7075,54.7518,4400.0
2013-05-30 13:10:00,61.85,61.86,61.76,61.76,4500.0,54.7518,54.7607,54.6721,54.6721,4500.0
2013-05-30 13:15:00,61.76,61.8,61.76,61.78,3000.0,54.6721,54.7075,54.6721,54.6898,3000.0
2013-05-30 13:20:00,61.78,61.78,61.73,61.73,1600.0,54.6898,54.6898,54.6456,54.6456,1600.0
2013-05-30 13:25:00,61.73,61.73,61.68,61.71,5700.0,54.6456,54.6456,54.6013,54.6279,5700.0
2013-05-30 13:30:00,61.71,61.73,61.71,61.72,2400.0,54.6279,54.6456,54.6279,54.6367,2400.0
2013-05-30 13:35:00,61.71,61.73,61.68,61.71,4300.0,54.6279,54.6456,54.6013,54.6279,4300.0
2013-05-30 13:40:00,61.73,61.73,61.72,61.72,700.0,54.6456,54.6456,54.6367,54.6367,700.0
2013-05-30 13:45:00,61.72,61.73,61.7,61.72,3900.0,54.6367,54.6456,54.619,54.6367,3900.0
2013-05-30 13:50:00,61.71,61.73,61.7,61.72,4700.0,54.6279,54.6456,54.619,54.6367,4700.0
2013-05-30 13:55:00,61.71,61.71,61.69,61.7,2600.0,54.6279,54.6279,54.6102,54.619,2600.0
2013-05-30 14:00:00,61.7,61.77,61.7,61.75,3900.0,54.619,54.681,54.619,54.6633,3900.0
2013-05-30 14:05:00,61.75,61.75,61.71,61.71,2500.0,54.6633,54.6633,54.6279,54.6279,2500.0
2013-05-30 14:10:00,61.69,61.69,61.67,61.67,3900.0,54.6102,54.6102,54.5925,54.5925,3900.0
2013-05-30 14:15:00,61.68,61.68,61.64,61.65,3600.0,54.6013,54.6013,54.5659,54.5748,3600.0
2013-05-30 14:20:00,61.66,61.77,61.66,61.77,5700.0,54.5836,54.681,54.5836,54.681,5700.0
2013-05-30 14:25:00,61.78,61.78,61.76,61.78,6300.0,54.6898,54.6898,54.6721,54.6898,6300.0
2013-05-30 14:30:00,61.78,61.84,61.78,61.82,6200.0,54.6898,54.743,54.6898,54.7252,6200.0
2013-05-30 14:35:00,61.83,61.83,61.78,61.78,1300.0,54.7341,54.7341,54.6898,54.6898,1300.0
2013-05-30 14:40:00,61.78,61.78,61.75,61.75,3800.0,54.6898,54.6898,54.6633,54.6633,3800.0
2013-05-30 14:45:00,61.76,61.8,61.76,61.77,2900.0,54.6721,54.7075,54.6721,54.681,2900.0
2013-05-30 14:50:00,61.78,61.8,61.77,61.79,3900.0,54.6898,54.7075,54.681,54.6987,3900.0
2013-05-30 14:55:00,61.78,61.91,61.77,61.77,12200.0,54.6898,54.8049,54.681,54.681,12200.0
2013-05-30 15:00:00,61.77,61.79,61.77,61.79,3400.0,54.681,54.6987,54.681,54.6987,3400.0
2013-05-30 15:05:00,61.78,61.79,61.77,61.79,2400.0,54.6898,54.6987,54.681,54.6987,2400.0
2013-05-30 15:10:00,61.79,61.89,61.78,61.84,7000.0,54.6987,54.7872,54.6898,54.743,7000.0
2013-05-30 15:15:00,61.84,61.85,61.84,61.85,1800.0,54.743,54.7518,54.743,54.7518,1800.0
2013-05-30 15:20:00,61.85,61.87,61.83,61.83,3800.0,54.7518,54.7695,54.7341,54.7341,3800.0
2013-05-30 15:25:00,61.82,61.84,61.8,61.81,4800.0,54.7252,54.743,54.7075,54.7164,4800.0
2013-05-30 15:30:00,61.8,61.8,61.71,61.76,5200.0,54.7075,54.7075,54.6279,54.6721,5200.0
2013-05-30 15:35:00,61.76,61.77,61.73,61.77,3500.0,54.6721,54.681,54.6456,54.681,3500.0
2013-05-30 15:40:00,61.79,61.83,61.79,61.79,6000.0,54.6987,54.7341,54.6987,54.6987,6000.0
2013-05-30 15:45:00,61.78,61.78,61.7,61.72,7100.0,54.6898,54.6898,54.619,54.6367,7100.0
2013-05-30 15:50:00,61.71,61.73,61.67,61.67,11400.0,54.6279,54.6456,54.5925,54.5925,11400.0
2013-05-30 15:55:00,61.66,61.69,61.62,61.66,38300.0,54.5836,54.6102,54.5482,54.5836,38300.0
2013-05-31 09:30:00,61.47,61.47,61.25,61.29,8700.0,54.4154,54.4154,54.2207,54.2561,8700.0
2013-05-31 09:35:00,61.3,61.31,61.3,61.31,500.0,54.2649,54.2738,54.2649,54.2738,500.0
2013-05-31 09:40:00,61.3,61.59,61.3,61.59,2800.0,54.2649,54.5216,54.2649,54.5216,2800.0
2013-05-31 09:45:00,61.63,61.63,61.52,61.54,900.0,54.5571,54.5571,54.4597,54.4774,900.0
2013-05-31 09:50:00,61.52,61.52,61.48,61.48,200.0,54.4597,54.4597,54.4243,54.4243,200.0
2013-05-31 09:55:00,61.36,61.38,61.3,61.38,500.0,54.318,54.3357,54.2649,54.3357,500.0
2013-05-31 10:00:00,61.38,61.39,61.36,61.38,1100.0,54.3357,54.3446,54.318,54.3357,1100.0
2013-05-31 10:05:00,61.39,61.42,61.32,61.32,4400.0,54.3446,54.3712,54.2826,54.2826,4400.0
2013-05-31 10:10:00,61.3,61.42,61.3,61.42,4900.0,54.2649,54.3712,54.2649,54.3712,4900.0
2013-05-31 10:15:00,61.43,61.5,61.43,61.49,2000.0,54.38,54.442,54.38,54.4331,2000.0
2013-05-31 10:20:00,61.52,61.52,61.52,61.52,200.0,54.4597,54.4597,54.4597,54.4597,200.0
2013-05-31 10:25:00,61.54,61.56,61.48,61.52,4700.0,54.4774,54.4951,54.4243,54.4597,4700.0
2013-05-31 10:30:00,61.5,61.6,61.5,61.54,2000.0,54.442,54.5305,54.442,54.4774,2000.0
2013-05-31 10:35:00,61.54,61.62,61.52,61.62,10200.0,54.4774,54.5482,54.4597,54.5482,10200.0
2013-05-31 10:40:00,61.56,61.56,61.54,61.56,1000.0,54.4951,54.4951,54.4774,54.4951,1000.0
2013-05-31 10:45:00,61.57,61.6,61.55,61.56,1900.0,54.5039,54.5305,54.4862,54.4951,1900.0
2013-05-31 10:50:00,61.58,61.58,61.52,61.57,3500.0,54.5128,54.5128,54.4597,54.5039,3500.0
2013-05-31 10:55:00,61.56,61.6,61.55,61.6,1200.0,54.4951,54.5305,54.4862,54.5305,1200.0
2013-05-31 11:00:00,61.61,61.65,61.58,61.61,2000.0,54.5393,54.5748,54.5128,54.5393,2000.0
2013-05-31 11:05:00,61.66,61.83,61.66,61.82,1600.0,54.5836,54.7341,54.5836,54.7252,1600.0
2013-05-31 11:10:00,61.83,61.87,61.82,61.83,1400.0,54.7341,54.7695,54.7252,54.7341,1400.0
2013-05-31 11:15:00,61.84,61.86,61.8,61.8,1300.0,54.743,54.7607,54.7075,54.7075,1300.0
2013-05-31 11:20:00,61.81,61.83,61.77,61.79,7100.0,54.7164,54.7341,54.681,54.6987,7100.0
2013-05-31 11:25:00,61.78,61.79,61.75,61.76,1200.0,54.6898,54.6987,54.6633,54.6721,1200.0
2013-05-31 11:30:00,61.78,61.79,61.7,61.7,2300.0,54.6898,54.6987,54.619,54.619,2300.0
2013-05-31 11:35:00,61.74,61.8,61.73,61.8,2800.0,54.6544,54.7075,54.6456,54.7075,2800.0
2013-05-31 11:40:00,61.78,61.78,61.74,61.75,900.0,54.6898,54.6898,54.6544,54.6633,900.0
2013-05-31 11:45:00,61.78,61.78,61.75,61.76,3200.0,54.6898,54.6898,54.6633,54.6721,3200.0
2013-05-31 11:50:00,61.75,61.75,61.73,61.75,1600.0,54.6633,54.6633,54.6456,54.6633,1600.0
2013-05-31 11:55:00,61.77,61.77,61.71,61.71,1100.0,54.681,54.681,54.6279,54.6279,1100.0
2013-05-31 12:00:00,61.68,61.68,61.6,61.62,1400.0,54.6013,54.6013,54.5305,54.5482,1400.0
2013-05-31 12:05:00,61.6,61.65,61.6,61.63,1400.0,54.5305,54.5748,54.5305,54.5571,1400.0
2013-05-31 12:10:00,61.62,61.62,61.6,61.6,500.0,54.5482,54.5482,54.5305,54.5305,500.0
2013-05-31 12:15:00,61.58,61.59,61.55,61.59,1700.0,54.5128,54.5216,54.4862,54.5216,1700.0
2013-05-31 12:20:00,61.57,61.57,61.56,61.57,800.0,54.5039,54.5039,54.4951,54.5039,800.0
2013-05-31 12:25:00,61.57,61.62,61.57,61.62,600.0,54.5039,54.5482,54.5039,54.5482,600.0
2013-05-31 12:30:00,61.63,61.63,61.57,61.63,2600.0,54.5571,54.5571,54.5039,54.5571,2600.0
2013-05-31 12:35:00,61.62,61.62,61.56,61.56,1200.0,54.5482,54.5482,54.4951,54.4951,1200.0
2013-05-31 12:40:00,61.56,61.62,61.54,61.62,1100.0,54.4951,54.5482,54.4774,54.5482,1100.0
2013-05-31 12:45:00,61.58,61.61,61.58,61.6,700.0,54.5128,54.5393,54.5128,54.5305,700.0
2013-05-31 12:50:00,61.61,61.61,61.58,61.6,1000.0,54.5393,54.5393,54.5128,54.5305,1000.0
2013-05-31 12:55:00,61.59,61.6,61.55,61.56,5100.0,54.5216,54.5305,54.4862,54.4951,5100.0
2013-05-31 13:00:00,61.57,61.59,61.57,61.59,900.0,54.5039,54.5216,54.5039,54.5216,900.0
2013-05-31 13:05:00,61.6,61.62,61.6,61.62,800.0,54.5305,54.5482,54.5305,54.5482,800.0
2013-05-31 13:10:00,61.62,61.62,61.59,61.62,1000.0,54.5482,54.5482,54.5216,54.5482,1000.0
2013-05-31 13:15:00,61.59,61.59,61.59,61.59,600.0,54.5216,54.5216,54.5216,54.5216,600.0
2013-05-31 13:20:00,61.61,61.61,61.55,61.59,2900.0,54.5393,54.5393,54.4862,54.5216,2900.0
2013-05-31 13:25:00,61.62,61.63,61.62,61.62,800.0,54.5482,54.5571,54.5482,54.5482,800.0
2013-05-31 13:30:00,61.62,61.62,61.56,61.56,800.0,54.5482,54.5482,54.4951,54.4951,800.0
2013-05-31 13:35:00,61.53,61.56,61.53,61.56,500.0,54.4685,54.4951,54.4685,54.4951,500.0
2013-05-31 13:40:00,61.54,61.56,61.51,61.56,2400.0,54.4774,54.4951,54.4508,54.4951,2400.0
2013-05-31 13:45:00,61.55,61.56,61.54,61.55,1200.0,54.4862,54.4951,54.4774,54.4862,1200.0
2013-05-31 13:50:00,61.54,61.56,61.53,61.55,2900.0,54.4774,54.4951,54.4685,54.4862,2900.0
2013-05-31 13:55:00,61.55,61.58,61.5,61.58,3700.0,54.4862,54.5128,54.442,54.5128,3700.0
2013-05-31 14:00:00,61.54,61.58,61.54,61.55,3500.0,54.4774,54.5128,54.4774,54.4862,3500.0
2013-05-31 14:05:00,61.54,61.57,61.53,61.57,3200.0,54.4774,54.5039,54.4685,54.5039,3200.0
2013-05-31 14:10:00,61.57,61.57,61.48,61.49,6300.0,54.5039,54.5039,54.4243,54.4331,6300.0
2013-05-31 14:15:00,61.47,61.56,61.47,61.55,5700.0,54.4154,54.4951,54.4154,54.4862,5700.0
2013-05-31 14:20:00,61.53,61.54,61.48,61.48,1400.0,54.4685,54.4774,54.4243,54.4243,1400.0
2013-05-31 14:25:00,61.49,61.51,61.46,61.51,3900.0,54.4331,54.4508,54.4066,54.4508,3900.0
2013-05-31 14:30:00,61.52,61.52,61.44,61.5,6300.0,54.4597,54.4597,54.3889,54.442,6300.0
2013-05-31 14:35:00,61.5,61.5,61.4,61.41,3400.0,54.442,54.442,54.3534,54.3623,3400.0
2013-05-31 14:40:00,61.41,61.47,61.39,61.44,16500.0,54.3623,54.4154,54.3446,54.3889,16500.0
2013-05-31 14:45:00,61.44,61.44,61.38,61.39,8500.0,54.3889,54.3889,54.3357,54.3446,8500.0
2013-05-31 14:50:00,61.39,61.43,61.35,61.37,3700.0,54.3446,54.38,54.3092,54.3269,3700.0
2013-05-31 14:55:00,61.35,61.41,61.33,61.39,10900.0,54.3092,54.3623,54.2915,54.3446,10900.0
2013-05-31 15:00:00,61.38,61.44,61.34,61.41,10400.0,54.3357,54.3889,54.3003,54.3623,10400.0
2013-05-31 15:05:00,61.41,61.41,61.33,61.37,6800.0,54.3623,54.3623,54.2915,54.3269,6800.0
2013-05-31 15:10:00,61.37,61.41,61.35,61.39,10200.0,54.3269,54.3623,54.3092,54.3446,10200.0
2013-05-31 15:15:00,61.39,61.4,61.31,61.31,8000.0,54.3446,54.3534,54.2738,54.2738,8000.0
2013-05-31 15:20:00,61.32,61.44,61.31,61.38,11100.0,54.2826,54.3889,54.2738,54.3357,11100.0
2013-05-31 15:25:00,61.36,61.36,61.29,61.29,11600.0,54.318,54.318,54.2561,54.2561,11600.0
2013-05-31 15:30:00,61.29,61.29,61.15,61.23,11800.0,54.2561,54.2561,54.1321,54.203,11800.0
2013-05-31 15:35:00,61.23,61.25,61.2,61.25,5600.0,54.203,54.2207,54.1764,54.2207,5600.0
2013-05-31 15:40:00,61.25,61.32,61.24,61.27,8000.0,54.2207,54.2826,54.2118,54.2384,8000.0
2013-05-31 15:45:00,61.26,61.26,61.15,61.16,13800.0,54.2295,54.2295,54.1321,54.141,13800.0
2013-05-31 15:50:00,61.16,61.17,61.09,61.11,17900.0,54.141,54.1498,54.079,54.0967,17900.0
2013-05-31 15:55:00,61.11,61.12,60.88,60.88,49200.0,54.0967,54.1056,53.8931,53.8931,49200.0
2013-06-03 09:30:00,61.0,61.0,60.8,60.84,11400.0,53.9994,53.9994,53.8223,53.8577,11400.0
2013-06-03 09:35:00,60.88,60.97,60.61,60.61,4000.0,53.8931,53.9728,53.6541,53.6541,4000.0
2013-06-03 09:40:00,60.61,60.74,60.59,60.71,4100.0,53.6541,53.7692,53.6364,53.7426,4100.0
2013-06-03 09:45:00,60.7,60.77,60.69,60.77,1700.0,53.7338,53.7958,53.7249,53.7958,1700.0
2013-06-03 09:50:00,60.74,60.86,60.74,60.85,1100.0,53.7692,53.8754,53.7692,53.8666,1100.0
2013-06-03 09:55:00,60.86,60.96,60.76,60.76,3700.0,53.8754,53.9639,53.7869,53.7869,3700.0
2013-06-03 10:00:00,60.76,61.02,60.69,61.02,6100.0,53.7869,54.0171,53.7249,54.0171,6100.0
2013-06-03 10:05:00,61.02,61.13,60.93,61.12,7500.0,54.0171,54.1144,53.9374,54.1056,7500.0
2013-06-03 10:10:00,61.16,61.25,61.14,61.14,1000.0,54.141,54.2207,54.1233,54.1233,1000.0
2013-06-03 10:15:00,61.06,61.14,60.97,61.14,6600.0,54.0525,54.1233,53.9728,54.1233,6600.0
2013-06-03 10:20:00,61.16,61.24,61.12,61.12,7400.0,54.141,54.2118,54.1056,54.1056,7400.0
2013-06-03 10:25:00,61.12,61.12,60.91,60.99,5200.0,54.1056,54.1056,53.9197,53.9905,5200.0
2013-06-03 10:30:00,60.99,61.02,60.77,60.77,4900.0,53.9905,54.0171,53.7958,53.7958,4900.0
2013-06-03 10:35:00,60.75,60.76,60.64,60.69,5500.0,53.778,53.7869,53.6807,53.7249,5500.0
2013-06-03 10:40:00,60.7,60.71,60.62,60.65,5600.0,53.7338,53.7426,53.663,53.6895,5600.0
2013-06-03 10:45:00,60.64,60.66,60.54,60.62,3000.0,53.6807,53.6984,53.5921,53.663,3000.0
2013-06-03 10:50:00,60.65,60.78,60.65,60.78,1600.0,53.6895,53.8046,53.6895,53.8046,1600.0
2013-06-03 10:55:00,60.76,60.81,60.7,60.7,5500.0,53.7869,53.8312,53.7338,53.7338,5500.0
2013-06-03 11:00:00,60.67,60.78,60.67,60.71,4700.0,53.7072,53.8046,53.7072,53.7426,4700.0
2013-06-03 11:05:00,60.69,60.73,60.66,60.71,2500.0,53.7249,53.7603,53.6984,53.7426,2500.0
2013-06-03 11:10:00,60.74,60.74,60.55,60.64,6800.0,53.7692,53.7692,53.601,53.6807,6800.0
2013-06-03 11:15:00,60.66,60.67,60.6,60.6,1800.0,53.6984,53.7072,53.6453,53.6453,1800.0
2013-06-03 11:20:00,60.6,60.62,60.54,60.57,3200.0,53.6453,53.663,53.5921,53.6187,3200.0
2013-06-03 11:25:00,60.57,60.62,60.5,60.51,3100.0,53.6187,53.663,53.5567,53.5656,3100.0
2013-06-03 11:30:00,60.55,60.65,60.53,60.62,7600.0,53.601,53.6895,53.5833,53.663,7600.0
2013-06-03 11:35:00,60.63,60.73,60.63,60.7,24500.0,53.6718,53.7603,53.6718,53.7338,24500.0
2013-06-03 11:40:00,60.7,60.77,60.66,60.76,8600.0,53.7338,53.7958,53.6984,53.7869,8600.0
2013-06-03 11:45:00,60.79,60.83,60.76,60.81,3200.0,53.8135,53.8489,53.7869,53.8312,3200.0
2013-06-03 11:50:00,60.79,60.8,60.76,60.8,3500.0,53.8135,53.8223,53.7869,53.8223,3500.0
2013-06-03 11:55:00,60.79,60.84,60.75,60.84,1700.0,53.8135,53.8577,53.778,53.8577,1700.0
2013-06-03 12:00:00,60.86,60.94,60.82,60.82,4100.0,53.8754,53.9462,53.84,53.84,4100.0
2013-06-03 12:05:00,60.81,60.85,60.77,60.85,2800.0,53.8312,53.8666,53.7958,53.8666,2800.0
2013-06-03 12:10:00,60.84,60.9,60.81,60.82,3100.0,53.8577,53.9108,53.8312,53.84,3100.0
2013-06-03 12:15:00,60.81,60.82,60.77,60.78,3500.0,53.8312,53.84,53.7958,53.8046,3500.0
2013-06-03 12:20:00,60.75,60.81,60.72,60.81,4200.0,53.778,53.8312,53.7515,53.8312,4200.0
2013-06-03 12:25:00,60.8,60.8,60.75,60.75,2000.0,53.8223,53.8223,53.778,53.778,2000.0
2013-06-03 12:30:00,60.78,60.83,60.72,60.72,2500.0,53.8046,53.8489,53.7515,53.7515,2500.0
2013-06-03 12:35:00,60.74,60.79,60.74,60.77,1500.0,53.7692,53.8135,53.7692,53.7958,1500.0
2013-06-03 12:40:00,60.76,60.86,60.74,60.86,6000.0,53.7869,53.8754,53.7692,53.8754,6000.0
2013-06-03 12:45:00,60.85,60.92,60.85,60.92,2300.0,53.8666,53.9285,53.8666,53.9285,2300.0
2013-06-03 12:50:00,60.89,60.89,60.83,60.85,5400.0,53.902,53.902,53.8489,53.8666,5400.0
2013-06-03 12:55:00,60.84,60.87,60.84,60.85,6400.0,53.8577,53.8843,53.8577,53.8666,6400.0
2013-06-03 13:00:00,60.85,60.91,60.85,60.87,3200.0,53.8666,53.9197,53.8666,53.8843,3200.0
2013-06-03 13:05:00,60.86,60.91,60.86,60.88,1600.0,53.8754,53.9197,53.8754,53.8931,1600.0
2013-06-03 13:10:00,60.91,60.91,60.88,60.88,1900.0,53.9197,53.9197,53.8931,53.8931,1900.0
2013-06-03 13:15:00,60.88,60.89,60.88,60.89,700.0,53.8931,53.902,53.8931,53.902,700.0
2013-06-03 13:20:00,60.89,60.9,60.84,60.85,3400.0,53.902,53.9108,53.8577,53.8666,3400.0
2013-06-03 13:25:00,60.84,60.88,60.82,60.86,8200.0,53.8577,53.8931,53.84,53.8754,8200.0
2013-06-03 13:30:00,60.85,60.88,60.82,60.88,6400.0,53.8666,53.8931,53.84,53.8931,6400.0
2013-06-03 13:35:00,60.85,60.88,60.82,60.87,2700.0,53.8666,53.8931,53.84,53.8843,2700.0
2013-06-03 13:40:00,60.86,60.88,60.84,60.85,2200.0,53.8754,53.8931,53.8577,53.8666,2200.0
2013-06-03 13:45:00,60.85,60.89,60.85,60.86,1900.0,53.8666,53.902,53.8666,53.8754,1900.0
2013-06-03 13:50:00,60.86,60.98,60.86,60.93,5400.0,53.8754,53.9817,53.8754,53.9374,5400.0
2013-06-03 13:55:00,60.93,60.94,60.88,60.93,1700.0,53.9374,53.9462,53.8931,53.9374,1700.0
2013-06-03 14:00:00,60.91,60.98,60.9,60.98,2500.0,53.9197,53.9817,53.9108,53.9817,2500.0
2013-06-03 14:05:00,61.0,61.11,60.99,61.07,4400.0,53.9994,54.0967,53.9905,54.0613,4400.0
2013-06-03 14:10:00,61.07,61.1,61.03,61.05,2200.0,54.0613,54.0879,54.0259,54.0436,2200.0
2013-06-03 14:15:00,61.04,61.05,61.03,61.04,2800.0,54.0348,54.0436,54.0259,54.0348,2800.0
2013-06-03 14:20:00,61.04,61.06,61.0,61.05,2800.0,54.0348,54.0525,53.9994,54.0436,2800.0
2013-06-03 14:25:00,61.03,61.1,61.03,61.06,5900.0,54.0259,54.0879,54.0259,54.0525,5900.0
2013-06-03 14:30:00,61.05,61.07,61.01,61.02,1600.0,54.0436,54.0613,54.0082,54.0171,1600.0
2013-06-03 14:35:00,61.02,61.08,61.02,61.07,1500.0,54.0171,54.0702,54.0171,54.0613,1500.0
2013-06-03 14:40:00,61.07,61.17,61.07,61.14,4200.0,54.0613,54.1498,54.0613,54.1233,4200.0
2013-06-03 14:45:00,61.12,61.14,61.06,61.06,2100.0,54.1056,54.1233,54.0525,54.0525,2100.0
2013-06-03 14:50:00,61.06,61.17,61.05,61.1,4300.0,54.0525,54.1498,54.0436,54.0879,4300.0
2013-06-03 14:55:00,61.09,61.14,61.07,61.07,1900.0,54.079,54.1233,54.0613,54.0613,1900.0
2013-06-03 15:00:00,61.07,61.13,61.07,61.13,2900.0,54.0613,54.1144,54.0613,54.1144,2900.0
2013-06-03 15:05:00,61.13,61.16,61.11,61.15,5000.0,54.1144,54.141,54.0967,54.1321,5000.0
2013-06-03 15:10:00,61.12,61.16,61.11,61.12,2600.0,54.1056,54.141,54.0967,54.1056,2600.0
2013-06-03 15:15:00,61.12,61.12,61.05,61.08,3800.0,54.1056,54.1056,54.0436,54.0702,3800.0
2013-06-03 15:20:00,61.07,61.17,61.07,61.13,2200.0,54.0613,54.1498,54.0613,54.1144,2200.0
2013-06-03 15:25:00,61.11,61.13,61.08,61.09,2600.0,54.0967,54.1144,54.0702,54.079,2600.0
2013-06-03 15:30:00,61.1,61.17,61.05,61.14,5800.0,54.0879,54.1498,54.0436,54.1233,5800.0
2013-06-03 15:35:00,61.13,61.14,61.08,61.13,6100.0,54.1144,54.1233,54.0702,54.1144,6100.0
2013-06-03 15:40:00,61.12,61.19,61.11,61.18,6300.0,54.1056,54.1676,54.0967,54.1587,6300.0
2013-06-03 15:45:00,61.2,61.25,61.17,61.22,8400.0,54.1764,54.2207,54.1498,54.1941,8400.0
2013-06-03 15:50:00,61.21,61.32,61.18,61.28,14900.0,54.1853,54.2826,54.1587,54.2472,14900.0
2013-06-03 15:55:00,61.28,61.33,61.23,61.27,38100.0,54.2472,54.2915,54.203,54.2384,38100.0
2013-06-04 09:30:00,61.16,61.16,60.86,60.86,23700.0,54.141,54.141,53.8754,53.8754,23700.0
2013-06-04 09:35:00,60.9,61.13,60.9,60.99,6500.0,53.9108,54.1144,53.9108,53.9905,6500.0
2013-06-04 09:40:00,60.92,61.1,60.9,61.09,7400.0,53.9285,54.0879,53.9108,54.079,7400.0
2013-06-04 09:45:00,61.09,61.1,60.96,61.02,14600.0,54.079,54.0879,53.9639,54.0171,14600.0
2013-06-04 09:50:00,61.02,61.03,60.98,61.01,3900.0,54.0171,54.0259,53.9817,54.0082,3900.0
2013-06-04 09:55:00,61.05,61.05,60.98,61.05,3000.0,54.0436,54.0436,53.9817,54.0436,3000.0
2013-06-04 10:00:00,61.07,61.13,61.05,61.08,2100.0,54.0613,54.1144,54.0436,54.0702,2100.0
2013-06-04 10:05:00,61.08,61.08,60.99,61.0,2600.0,54.0702,54.0702,53.9905,53.9994,2600.0
2013-06-04 10:10:00,61.0,61.19,61.0,61.14,2400.0,53.9994,54.1676,53.9994,54.1233,2400.0
2013-06-04 10:15:00,61.09,61.12,61.04,61.07,4500.0,54.079,54.1056,54.0348,54.0613,4500.0
2013-06-04 10:20:00,61.06,61.08,61.04,61.07,4300.0,54.0525,54.0702,54.0348,54.0613,4300.0
2013-06-04 10:25:00,61.09,61.15,61.09,61.15,1900.0,54.079,54.1321,54.079,54.1321,1900.0
2013-06-04 10:30:00,61.13,61.22,61.09,61.2,5100.0,54.1144,54.1941,54.079,54.1764,5100.0
2013-06-04 10:35:00,61.19,61.19,61.06,61.08,2300.0,54.1676,54.1676,54.0525,54.0702,2300.0
2013-06-04 10:40:00,61.06,61.06,61.04,61.04,1500.0,54.0525,54.0525,54.0348,54.0348,1500.0
2013-06-04 10:45:00,61.04,61.09,61.02,61.04,4400.0,54.0348,54.079,54.0171,54.0348,4400.0
2013-06-04 10:50:00,61.02,61.02,60.94,60.99,6300.0,54.0171,54.0171,53.9462,53.9905,6300.0
2013-06-04 10:55:00,60.96,61.0,60.89,60.89,3100.0,53.9639,53.9994,53.902,53.902,3100.0
2013-06-04 11:00:00,60.86,60.86,60.78,60.82,1300.0,53.8754,53.8754,53.8046,53.84,1300.0
2013-06-04 11:05:00,60.76,60.77,60.74,60.77,2400.0,53.7869,53.7958,53.7692,53.7958,2400.0
2013-06-04 11:10:00,60.77,60.81,60.77,60.81,1600.0,53.7958,53.8312,53.7958,53.8312,1600.0
2013-06-04 11:15:00,60.8,60.8,60.71,60.71,1500.0,53.8223,53.8223,53.7426,53.7426,1500.0
2013-06-04 11:20:00,60.71,60.85,60.71,60.85,4000.0,53.7426,53.8666,53.7426,53.8666,4000.0
2013-06-04 11:25:00,60.85,60.85,60.83,60.85,1600.0,53.8666,53.8666,53.8489,53.8666,1600.0
2013-06-04 11:30:00,60.85,60.87,60.8,60.85,5300.0,53.8666,53.8843,53.8223,53.8666,5300.0
2013-06-04 11:35:00,60.85,61.0,60.8,61.0,24600.0,53.8666,53.9994,53.8223,53.9994,24600.0
2013-06-04 11:40:00,60.99,61.03,60.99,61.03,2300.0,53.9905,54.0259,53.9905,54.0259,2300.0
2013-06-04 11:45:00,61.04,61.04,60.99,61.0,2800.0,54.0348,54.0348,53.9905,53.9994,2800.0
2013-06-04 11:50:00,60.99,61.04,60.99,61.04,3300.0,53.9905,54.0348,53.9905,54.0348,3300.0
2013-06-04 11:55:00,61.03,61.03,61.0,61.03,1300.0,54.0259,54.0259,53.9994,54.0259,1300.0
2013-06-04 12:00:00,61.0,61.02,60.96,61.0,13100.0,53.9994,54.0171,53.9639,53.9994,13100.0
2013-06-04 12:05:00,61.01,61.02,60.92,60.92,5600.0,54.0082,54.0171,53.9285,53.9285,5600.0
2013-06-04 12:10:00,60.91,60.91,60.84,60.88,4000.0,53.9197,53.9197,53.8577,53.8931,4000.0
2013-06-04 12:15:00,60.82,60.84,60.77,60.84,4800.0,53.84,53.8577,53.7958,53.8577,4800.0
2013-06-04 12:20:00,60.81,60.83,60.79,60.83,1000.0,53.8312,53.8489,53.8135,53.8489,1000.0
2013-06-04 12:25:00,60.83,60.88,60.78,60.86,16300.0,53.8489,53.8931,53.8046,53.8754,16300.0
2013-06-04 12:30:00,60.86,60.96,60.8,60.8,14700.0,53.8754,53.9639,53.8223,53.8223,14700.0
2013-06-04 12:35:00,60.83,60.87,60.82,60.86,4100.0,53.8489,53.8843,53.84,53.8754,4100.0
2013-06-04 12:40:00,60.87,60.9,60.86,60.9,1500.0,53.8843,53.9108,53.8754,53.9108,1500.0
2013-06-04 12:45:00,60.88,60.89,60.85,60.87,6700.0,53.8931,53.902,53.8666,53.8843,6700.0
2013-06-04 12:50:00,60.87,60.96,60.87,60.92,3500.0,53.8843,53.9639,53.8843,53.9285,3500.0
2013-06-04 12:55:00,60.93,60.93,60.87,60.87,3000.0,53.9374,53.9374,53.8843,53.8843,3000.0
2013-06-04 13:00:00,60.87,60.94,60.85,60.93,4500.0,53.8843,53.9462,53.8666,53.9374,4500.0
2013-06-04 13:05:00,60.92,60.96,60.88,60.96,2900.0,53.9285,53.9639,53.8931,53.9639,2900.0
2013-06-04 13:10:00,60.95,60.99,60.95,60.98,3200.0,53.9551,53.9905,53.9551,53.9817,3200.0
2013-06-04 13:15:00,60.97,61.06,60.97,61.05,4300.0,53.9728,54.0525,53.9728,54.0436,4300.0
2013-06-04 13:20:00,61.04,61.04,61.01,61.01,3000.0,54.0348,54.0348,54.0082,54.0082,3000.0
2013-06-04 13:25:00,61.0,61.0,60.82,60.83,12100.0,53.9994,53.9994,53.84,53.8489,12100.0
2013-06-04 13:30:00,60.83,60.85,60.8,60.82,2900.0,53.8489,53.8666,53.8223,53.84,2900.0
2013-06-04 13:35:00,60.81,60.81,60.71,60.79,7200.0,53.8312,53.8312,53.7426,53.8135,7200.0
2013-06-04 13:40:00,60.78,60.82,60.78,60.81,4500.0,53.8046,53.84,53.8046,53.8312,4500.0
2013-06-04 13:45:00,60.81,60.81,60.77,60.8,13600.0,53.8312,53.8312,53.7958,53.8223,13600.0
2013-06-04 13:50:00,60.81,60.82,60.74,60.76,3500.0,53.8312,53.84,53.7692,53.7869,3500.0
2013-06-04 13:55:00,60.73,60.85,60.73,60.85,9100.0,53.7603,53.8666,53.7603,53.8666,9100.0
2013-06-04 14:00:00,60.82,60.83,60.76,60.76,4400.0,53.84,53.8489,53.7869,53.7869,4400.0
2013-06-04 14:05:00,60.76,60.78,60.71,60.78,9100.0,53.7869,53.8046,53.7426,53.8046,9100.0
2013-06-04 14:10:00,60.75,60.78,60.74,60.77,8700.0,53.778,53.8046,53.7692,53.7958,8700.0
2013-06-04 14:15:00,60.78,60.81,60.78,60.8,3400.0,53.8046,53.8312,53.8046,53.8223,3400.0
2013-06-04 14:20:00,60.79,60.85,60.78,60.83,7400.0,53.8135,53.8666,53.8046,53.8489,7400.0
2013-06-04 14:25:00,60.82,60.87,60.8,60.86,4000.0,53.84,53.8843,53.8223,53.8754,4000.0
2013-06-04 14:30:00,60.86,60.92,60.86,60.92,5300.0,53.8754,53.9285,53.8754,53.9285,5300.0
2013-06-04 14:35:00,60.91,60.96,60.88,60.96,5200.0,53.9197,53.9639,53.8931,53.9639,5200.0
2013-06-04 14:40:00,60.95,61.01,60.95,60.98,3700.0,53.9551,54.0082,53.9551,53.9817,3700.0
2013-06-04 14:45:00,60.96,61.0,60.96,61.0,3600.0,53.9639,53.9994,53.9639,53.9994,3600.0
2013-06-04 14:50:00,60.99,61.09,60.99,61.09,5400.0,53.9905,54.079,53.9905,54.079,5400.0
2013-06-04 14:55:00,61.07,61.09,61.0,61.03,9100.0,54.0613,54.079,53.9994,54.0259,9100.0
2013-06-04 15:00:00,61.04,61.08,60.99,61.08,6400.0,54.0348,54.0702,53.9905,54.0702,6400.0
2013-06-04 15:05:00,61.06,61.1,61.02,61.02,5600.0,54.0525,54.0879,54.0171,54.0171,5600.0
2013-06-04 15:10:00,61.03,61.05,61.0,61.01,8400.0,54.0259,54.0436,53.9994,54.0082,8400.0
2013-06-04 15:15:00,61.02,61.06,61.02,61.05,6500.0,54.0171,54.0525,54.0171,54.0436,6500.0
2013-06-04 15:20:00,61.04,61.1,61.04,61.09,26600.0,54.0348,54.0879,54.0348,54.079,26600.0
2013-06-04 15:25:00,61.08,61.14,61.06,61.1,27100.0,54.0702,54.1233,54.0525,54.0879,27100.0
2013-06-04 15:30:00,61.08,61.16,61.08,61.12,31500.0,54.0702,54.141,54.0702,54.1056,31500.0
2013-06-04 15:35:00,61.12,61.12,61.09,61.11,11100.0,54.1056,54.1056,54.079,54.0967,11100.0
2013-06-04 15:40:00,61.11,61.13,61.09,61.12,18200.0,54.0967,54.1144,54.079,54.1056,18200.0
2013-06-04 15:45:00,61.12,61.12,61.0,61.02,24900.0,54.1056,54.1056,53.9994,54.0171,24900.0
2013-06-04 15:50:00,61.03,61.08,61.01,61.05,21300.0,54.0259,54.0702,54.0082,54.0436,21300.0
2013-06-04 15:55:00,61.05,61.05,60.92,60.93,45500.0,54.0436,54.0436,53.9285,53.9374,45500.0
2013-06-05 09:30:00,61.16,61.2,60.68,60.81,62000.0,54.141,54.1764,53.7161,53.8312,62000.0
2013-06-05 09:35:00,60.81,60.81,60.65,60.72,5500.0,53.8312,53.8312,53.6895,53.7515,5500.0
2013-06-05 09:40:00,60.67,60.82,60.58,60.82,4600.0,53.7072,53.84,53.6276,53.84,4600.0
2013-06-05 09:45:00,60.76,60.76,60.68,60.69,1100.0,53.7869,53.7869,53.7161,53.7249,1100.0
2013-06-05 09:50:00,60.73,60.74,60.39,60.52,4700.0,53.7603,53.7692,53.4594,53.5744,4700.0
2013-06-05 09:55:00,60.53,60.58,60.52,60.58,3000.0,53.5833,53.6276,53.5744,53.6276,3000.0
2013-06-05 10:00:00,60.58,60.69,60.57,60.65,25200.0,53.6276,53.7249,53.6187,53.6895,25200.0
2013-06-05 10:05:00,60.65,60.77,60.65,60.67,16400.0,53.6895,53.7958,53.6895,53.7072,16400.0
2013-06-05 10:10:00,60.69,60.69,60.61,60.66,1800.0,53.7249,53.7249,53.6541,53.6984,1800.0
2013-06-05 10:15:00,60.63,60.65,60.46,60.52,20600.0,53.6718,53.6895,53.5213,53.5744,20600.0
2013-06-05 10:20:00,60.55,60.61,60.51,60.55,3000.0,53.601,53.6541,53.5656,53.601,3000.0
2013-06-05 10:25:00,60.54,60.65,60.5,60.65,8300.0,53.5921,53.6895,53.5567,53.6895,8300.0
2013-06-05 10:30:00,60.63,60.64,60.61,60.61,1700.0,53.6718,53.6807,53.6541,53.6541,1700.0
2013-06-05 10:35:00,60.63,60.64,60.55,60.57,3700.0,53.6718,53.6807,53.601,53.6187,3700.0
2013-06-05 10:40:00,60.58,60.64,60.58,60.64,2900.0,53.6276,53.6807,53.6276,53.6807,2900.0
2013-06-05 10:45:00,60.64,60.64,60.51,60.51,9000.0,53.6807,53.6807,53.5656,53.5656,9000.0
2013-06-05 10:50:00,60.5,60.55,60.5,60.51,6800.0,53.5567,53.601,53.5567,53.5656,6800.0
2013-06-05 10:55:00,60.52,60.55,60.5,60.53,3800.0,53.5744,53.601,53.5567,53.5833,3800.0
2013-06-05 11:00:00,60.53,60.53,60.45,60.48,5700.0,53.5833,53.5833,53.5125,53.539,5700.0
2013-06-05 11:05:00,60.46,60.5,60.45,60.5,3300.0,53.5213,53.5567,53.5125,53.5567,3300.0
2013-06-05 11:10:00,60.47,60.52,60.47,60.52,4300.0,53.5302,53.5744,53.5302,53.5744,4300.0
2013-06-05 11:15:00,60.53,60.56,60.51,60.54,15600.0,53.5833,53.6099,53.5656,53.5921,15600.0
2013-06-05 11:20:00,60.54,60.55,60.52,60.52,8900.0,53.5921,53.601,53.5744,53.5744,8900.0
2013-06-05 11:25:00,60.5,60.53,60.48,60.51,17500.0,53.5567,53.5833,53.539,53.5656,17500.0
2013-06-05 11:30:00,60.5,60.5,60.45,60.46,2300.0,53.5567,53.5567,53.5125,53.5213,2300.0
2013-06-05 11:35:00,60.47,60.58,60.47,60.57,4700.0,53.5302,53.6276,53.5302,53.6187,4700.0
2013-06-05 11:40:00,60.58,60.59,60.57,60.57,1000.0,53.6276,53.6364,53.6187,53.6187,1000.0
2013-06-05 11:45:00,60.54,60.57,60.54,60.57,2500.0,53.5921,53.6187,53.5921,53.6187,2500.0
2013-06-05 11:50:00,60.54,60.54,60.49,60.49,1200.0,53.5921,53.5921,53.5479,53.5479,1200.0
2013-06-05 11:55:00,60.47,60.48,60.41,60.46,12600.0,53.5302,53.539,53.4771,53.5213,12600.0
2013-06-05 12:00:00,60.47,60.47,60.43,60.46,2900.0,53.5302,53.5302,53.4948,53.5213,2900.0
2013-06-05 12:05:00,60.45,60.5,60.41,60.5,6500.0,53.5125,53.5567,53.4771,53.5567,6500.0
2013-06-05 12:10:00,60.51,60.51,60.44,60.44,1700.0,53.5656,53.5656,53.5036,53.5036,1700.0
2013-06-05 12:15:00,60.42,60.44,60.4,60.42,5900.0,53.4859,53.5036,53.4682,53.4859,5900.0
2013-06-05 12:20:00,60.4,60.43,60.4,60.43,7100.0,53.4682,53.4948,53.4682,53.4948,7100.0
2013-06-05 12:25:00,60.43,60.44,60.41,60.41,7900.0,53.4948,53.5036,53.4771,53.4771,7900.0
2013-06-05 12:30:00,60.4,60.42,60.39,60.42,11400.0,53.4682,53.4859,53.4594,53.4859,11400.0
2013-06-05 12:35:00,60.43,60.46,60.35,60.35,7100.0,53.4948,53.5213,53.424,53.424,7100.0
2013-06-05 12:40:00,60.29,60.4,60.29,60.38,8300.0,53.3708,53.4682,53.3708,53.4505,8300.0
2013-06-05 12:45:00,60.33,60.38,60.24,60.24,3800.0,53.4062,53.4505,53.3266,53.3266,3800.0
2013-06-05 12:50:00,60.24,60.24,60.2,60.2,800.0,53.3266,53.3266,53.2912,53.2912,800.0
2013-06-05 12:55:00,60.18,60.23,60.18,60.22,2400.0,53.2735,53.3177,53.2735,53.3089,2400.0
2013-06-05 13:00:00,60.21,60.27,60.18,60.27,1800.0,53.3,53.3531,53.2735,53.3531,1800.0
2013-06-05 13:05:00,60.28,60.32,60.28,60.31,1100.0,53.362,53.3974,53.362,53.3885,1100.0
2013-06-05 13:10:00,60.3,60.36,60.3,60.35,3000.0,53.3797,53.4328,53.3797,53.424,3000.0
2013-06-05 13:15:00,60.33,60.35,60.32,60.35,2000.0,53.4062,53.424,53.3974,53.424,2000.0
2013-06-05 13:20:00,60.35,60.35,60.29,60.32,2400.0,53.424,53.424,53.3708,53.3974,2400.0
2013-06-05 13:25:00,60.36,60.36,60.33,60.35,1500.0,53.4328,53.4328,53.4062,53.424,1500.0
2013-06-05 13:30:00,60.37,60.37,60.32,60.35,2700.0,53.4417,53.4417,53.3974,53.424,2700.0
2013-06-05 13:35:00,60.36,60.37,60.33,60.37,2700.0,53.4328,53.4417,53.4062,53.4417,2700.0
2013-06-05 13:40:00,60.38,60.45,60.38,60.45,2400.0,53.4505,53.5125,53.4505,53.5125,2400.0
2013-06-05 13:45:00,60.45,60.49,60.41,60.44,1200.0,53.5125,53.5479,53.4771,53.5036,1200.0
2013-06-05 13:50:00,60.41,60.46,60.4,60.46,10300.0,53.4771,53.5213,53.4682,53.5213,10300.0
2013-06-05 13:55:00,60.44,60.45,60.39,60.4,6100.0,53.5036,53.5125,53.4594,53.4682,6100.0
2013-06-05 14:00:00,60.41,60.49,60.38,60.46,4300.0,53.4771,53.5479,53.4505,53.5213,4300.0
2013-06-05 14:05:00,60.46,60.47,60.43,60.47,1300.0,53.5213,53.5302,53.4948,53.5302,1300.0
2013-06-05 14:10:00,60.45,60.45,60.38,60.4,7700.0,53.5125,53.5125,53.4505,53.4682,7700.0
2013-06-05 14:15:00,60.42,60.43,60.39,60.39,1400.0,53.4859,53.4948,53.4594,53.4594,1400.0
2013-06-05 14:20:00,60.36,60.36,60.25,60.25,3000.0,53.4328,53.4328,53.3354,53.3354,3000.0
2013-06-05 14:25:00,60.24,60.27,60.2,60.2,8100.0,53.3266,53.3531,53.2912,53.2912,8100.0
2013-06-05 14:30:00,60.2,60.25,60.15,60.25,4700.0,53.2912,53.3354,53.2469,53.3354,4700.0
2013-06-05 14:35:00,60.27,60.29,60.25,60.27,13900.0,53.3531,53.3708,53.3354,53.3531,13900.0
2013-06-05 14:40:00,60.27,60.28,60.25,60.28,6800.0,53.3531,53.362,53.3354,53.362,6800.0
2013-06-05 14:45:00,60.28,60.28,60.24,60.26,4800.0,53.362,53.362,53.3266,53.3443,4800.0
2013-06-05 14:50:00,60.27,60.31,60.18,60.19,10300.0,53.3531,53.3885,53.2735,53.2823,10300.0
2013-06-05 14:55:00,60.18,60.21,60.15,60.21,3700.0,53.2735,53.3,53.2469,53.3,3700.0
2013-06-05 15:00:00,60.2,60.21,60.1,60.1,7000.0,53.2912,53.3,53.2026,53.2026,7000.0
2013-06-05 15:05:00,60.11,60.13,60.07,60.07,4900.0,53.2115,53.2292,53.1761,53.1761,4900.0
2013-06-05 15:10:00,60.07,60.14,60.02,60.13,6700.0,53.1761,53.2381,53.1318,53.2292,6700.0
2013-06-05 15:15:00,60.16,60.18,60.1,60.12,5200.0,53.2558,53.2735,53.2026,53.2203,5200.0
2013-06-05 15:20:00,60.12,60.15,60.03,60.14,8800.0,53.2203,53.2469,53.1407,53.2381,8800.0
2013-06-05 15:25:00,60.13,60.19,60.13,60.18,5300.0,53.2292,53.2823,53.2292,53.2735,5300.0
2013-06-05 15:30:00,60.18,60.22,60.09,60.13,10100.0,53.2735,53.3089,53.1938,53.2292,10100.0
2013-06-05 15:35:00,60.13,60.24,60.1,60.12,18200.0,53.2292,53.3266,53.2026,53.2203,18200.0
2013-06-05 15:40:00,60.13,60.13,59.95,60.0,61400.0,53.2292,53.2292,53.0699,53.1141,61400.0
2013-06-05 15:45:00,60.0,60.0,59.93,59.99,21200.0,53.1141,53.1141,53.0522,53.1053,21200.0
2013-06-05 15:50:00,59.98,59.98,59.86,59.87,17500.0,53.0964,53.0964,52.9902,52.999,17500.0
2013-06-05 15:55:00,59.88,59.89,59.73,59.8,95000.0,53.0079,53.0167,52.8751,52.9371,95000.0
2013-06-06 09:30:00,59.79,59.79,59.44,59.66,7000.0,52.9282,52.9282,52.6184,52.8131,7000.0
2013-06-06 09:35:00,59.59,59.99,59.58,59.84,4400.0,52.7512,53.1053,52.7423,52.9725,4400.0
2013-06-06 09:40:00,59.74,59.99,59.74,59.81,5400.0,52.884,53.1053,52.884,52.9459,5400.0
2013-06-06 09:45:00,59.86,59.9,59.76,59.87,4700.0,52.9902,53.0256,52.9017,52.999,4700.0
2013-06-06 09:50:00,59.86,59.9,59.8,59.87,6400.0,52.9902,53.0256,52.9371,52.999,6400.0
2013-06-06 09:55:00,59.87,59.91,59.81,59.9,12400.0,52.999,53.0344,52.9459,53.0256,12400.0
2013-06-06 10:00:00,59.9,59.92,59.86,59.9,10800.0,53.0256,53.0433,52.9902,53.0256,10800.0
2013-06-06 10:05:00,59.9,59.9,59.77,59.77,2200.0,53.0256,53.0256,52.9105,52.9105,2200.0
2013-06-06 10:10:00,59.75,59.75,59.66,59.69,2500.0,52.8928,52.8928,52.8131,52.8397,2500.0
2013-06-06 10:15:00,59.63,59.77,59.55,59.74,7000.0,52.7866,52.9105,52.7158,52.884,7000.0
2013-06-06 10:20:00,59.75,59.82,59.71,59.71,6700.0,52.8928,52.9548,52.8574,52.8574,6700.0
2013-06-06 10:25:00,59.73,59.79,59.68,59.75,4400.0,52.8751,52.9282,52.8308,52.8928,4400.0
2013-06-06 10:30:00,59.78,59.8,59.74,59.75,7100.0,52.9194,52.9371,52.884,52.8928,7100.0
2013-06-06 10:35:00,59.75,59.75,59.66,59.66,5700.0,52.8928,52.8928,52.8131,52.8131,5700.0
2013-06-06 10:40:00,59.67,59.68,59.6,59.68,8200.0,52.822,52.8308,52.76,52.8308,8200.0
2013-06-06 10:45:00,59.67,59.72,59.66,59.72,2900.0,52.822,52.8663,52.8131,52.8663,2900.0
2013-06-06 10:50:00,59.72,59.72,59.66,59.66,2000.0,52.8663,52.8663,52.8131,52.8131,2000.0
2013-06-06 10:55:00,59.64,59.7,59.61,59.7,4400.0,52.7954,52.8485,52.7689,52.8485,4400.0
2013-06-06 11:00:00,59.7,59.73,59.54,59.55,9200.0,52.8485,52.8751,52.7069,52.7158,9200.0
2013-06-06 11:05:00,59.54,59.55,59.5,59.52,3200.0,52.7069,52.7158,52.6715,52.6892,3200.0
2013-06-06 11:10:00,59.53,59.6,59.52,59.6,2700.0,52.6981,52.76,52.6892,52.76,2700.0
2013-06-06 11:15:00,59.6,59.6,59.55,59.55,3300.0,52.76,52.76,52.7158,52.7158,3300.0
2013-06-06 11:20:00,59.57,59.57,59.48,59.52,2900.0,52.7335,52.7335,52.6538,52.6892,2900.0
2013-06-06 11:25:00,59.53,59.54,59.46,59.52,4700.0,52.6981,52.7069,52.6361,52.6892,4700.0
2013-06-06 11:30:00,59.53,59.56,59.53,59.56,3500.0,52.6981,52.7246,52.6981,52.7246,3500.0
2013-06-06 11:35:00,59.58,59.63,59.57,59.63,2400.0,52.7423,52.7866,52.7335,52.7866,2400.0
2013-06-06 11:40:00,59.63,59.68,59.63,59.65,2300.0,52.7866,52.8308,52.7866,52.8043,2300.0
2013-06-06 11:45:00,59.65,59.65,59.62,59.64,2800.0,52.8043,52.8043,52.7777,52.7954,2800.0
2013-06-06 11:50:00,59.64,59.64,59.58,59.58,1300.0,52.7954,52.7954,52.7423,52.7423,1300.0
2013-06-06 11:55:00,59.57,59.58,59.41,59.41,3600.0,52.7335,52.7423,52.5918,52.5918,3600.0
2013-06-06 12:00:00,59.4,59.46,59.37,59.37,2000.0,52.583,52.6361,52.5564,52.5564,2000.0
2013-06-06 12:05:00,59.4,59.41,59.34,59.35,1900.0,52.583,52.5918,52.5299,52.5387,1900.0
2013-06-06 12:10:00,59.36,59.37,59.29,59.29,3300.0,52.5476,52.5564,52.4856,52.4856,3300.0
2013-06-06 12:15:00,59.26,59.36,59.26,59.33,4300.0,52.459,52.5476,52.459,52.521,4300.0
2013-06-06 12:20:00,59.31,59.34,59.25,59.25,3400.0,52.5033,52.5299,52.4502,52.4502,3400.0
2013-06-06 12:25:00,59.24,59.24,59.09,59.14,4400.0,52.4413,52.4413,52.3086,52.3528,4400.0
2013-06-06 12:30:00,59.17,59.23,59.16,59.23,4100.0,52.3794,52.4325,52.3705,52.4325,4100.0
2013-06-06 12:35:00,59.26,59.33,59.23,59.28,4000.0,52.459,52.521,52.4325,52.4768,4000.0
2013-06-06 12:40:00,59.26,59.31,59.25,59.3,4000.0,52.459,52.5033,52.4502,52.4945,4000.0
2013-06-06 12:45:00,59.3,59.3,59.19,59.2,12800.0,52.4945,52.4945,52.3971,52.4059,12800.0
2013-06-06 12:50:00,59.2,59.2,59.08,59.08,9600.0,52.4059,52.4059,52.2997,52.2997,9600.0
2013-06-06 12:55:00,59.1,59.11,59.04,59.05,4200.0,52.3174,52.3263,52.2643,52.2731,4200.0
2013-06-06 13:00:00,59.1,59.16,59.1,59.11,3800.0,52.3174,52.3705,52.3174,52.3263,3800.0
2013-06-06 13:05:00,59.13,59.27,59.13,59.27,1400.0,52.344,52.4679,52.344,52.4679,1400.0
2013-06-06 13:10:00,59.28,59.33,59.25,59.33,4400.0,52.4768,52.521,52.4502,52.521,4400.0
2013-06-06 13:15:00,59.37,59.37,59.29,59.31,23500.0,52.5564,52.5564,52.4856,52.5033,23500.0
2013-06-06 13:20:00,59.31,59.31,59.16,59.17,6600.0,52.5033,52.5033,52.3705,52.3794,6600.0
2013-06-06 13:25:00,59.18,59.18,59.13,59.14,4600.0,52.3882,52.3882,52.344,52.3528,4600.0
2013-06-06 13:30:00,59.13,59.2,59.13,59.2,6500.0,52.344,52.4059,52.344,52.4059,6500.0
2013-06-06 13:35:00,59.21,59.29,59.19,59.26,5200.0,52.4148,52.4856,52.3971,52.459,5200.0
2013-06-06 13:40:00,59.25,59.26,59.21,59.26,5300.0,52.4502,52.459,52.4148,52.459,5300.0
2013-06-06 13:45:00,59.26,59.36,59.24,59.36,2400.0,52.459,52.5476,52.4413,52.5476,2400.0
2013-06-06 13:50:00,59.37,59.37,59.32,59.33,3200.0,52.5564,52.5564,52.5122,52.521,3200.0
2013-06-06 13:55:00,59.32,59.32,59.27,59.31,3100.0,52.5122,52.5122,52.4679,52.5033,3100.0
2013-06-06 14:00:00,59.31,59.34,59.22,59.25,5700.0,52.5033,52.5299,52.4236,52.4502,5700.0
2013-06-06 14:05:00,59.25,59.34,59.25,59.31,5600.0,52.4502,52.5299,52.4502,52.5033,5600.0
2013-06-06 14:10:00,59.33,59.4,59.33,59.36,2400.0,52.521,52.583,52.521,52.5476,2400.0
2013-06-06 14:15:00,59.32,59.36,59.29,59.35,2800.0,52.5122,52.5476,52.4856,52.5387,2800.0
2013-06-06 14:20:00,59.38,59.41,59.37,59.4,2600.0,52.5653,52.5918,52.5564,52.583,2600.0
2013-06-06 14:25:00,59.42,59.51,59.42,59.49,3100.0,52.6007,52.6804,52.6007,52.6627,3100.0
2013-06-06 14:30:00,59.49,59.51,59.48,59.48,1800.0,52.6627,52.6804,52.6538,52.6538,1800.0
2013-06-06 14:35:00,59.49,59.53,59.48,59.49,5200.0,52.6627,52.6981,52.6538,52.6627,5200.0
2013-06-06 14:40:00,59.5,59.53,59.5,59.53,2200.0,52.6715,52.6981,52.6715,52.6981,2200.0
2013-06-06 14:45:00,59.54,59.64,59.54,59.64,6600.0,52.7069,52.7954,52.7069,52.7954,6600.0
2013-06-06 14:50:00,59.65,59.67,59.62,59.64,7500.0,52.8043,52.822,52.7777,52.7954,7500.0
2013-06-06 14:55:00,59.63,59.63,59.58,59.59,3400.0,52.7866,52.7866,52.7423,52.7512,3400.0
2013-06-06 15:00:00,59.58,59.64,59.58,59.61,5700.0,52.7423,52.7954,52.7423,52.7689,5700.0
2013-06-06 15:05:00,59.62,59.62,59.56,59.56,4500.0,52.7777,52.7777,52.7246,52.7246,4500.0
2013-06-06 15:10:00,59.57,59.59,59.48,59.51,5000.0,52.7335,52.7512,52.6538,52.6804,5000.0
2013-06-06 15:15:00,59.48,59.54,59.48,59.51,7300.0,52.6538,52.7069,52.6538,52.6804,7300.0
2013-06-06 15:20:00,59.5,59.59,59.5,59.58,6500.0,52.6715,52.7512,52.6715,52.7423,6500.0
2013-06-06 15:25:00,59.6,59.62,59.55,59.6,8400.0,52.76,52.7777,52.7158,52.76,8400.0
2013-06-06 15:30:00,59.59,59.68,59.59,59.62,7800.0,52.7512,52.8308,52.7512,52.7777,7800.0
2013-06-06 15:35:00,59.63,59.65,59.6,59.6,7400.0,52.7866,52.8043,52.76,52.76,7400.0
2013-06-06 15:40:00,59.61,59.64,59.59,59.61,8400.0,52.7689,52.7954,52.7512,52.7689,8400.0
2013-06-06 15:45:00,59.63,59.67,59.61,59.63,10900.0,52.7866,52.822,52.7689,52.7866,10900.0
2013-06-06 15:50:00,59.63,59.71,59.63,59.7,12900.0,52.7866,52.8574,52.7866,52.8485,12900.0
2013-06-06 15:55:00,59.7,59.79,59.7,59.79,30200.0,52.8485,52.9282,52.8485,52.9282,30200.0
2013-06-07 09:30:00,60.12,60.33,60.12,60.3,5600.0,53.2203,53.4062,53.2203,53.3797,5600.0
2013-06-07 09:35:00,60.19,60.2,60.04,60.15,3300.0,53.2823,53.2912,53.1495,53.2469,3300.0
2013-06-07 09:40:00,60.07,60.09,60.04,60.04,1100.0,53.1761,53.1938,53.1495,53.1495,1100.0
2013-06-07 09:45:00,59.88,60.09,59.88,59.99,3100.0,53.0079,53.1938,53.0079,53.1053,3100.0
2013-06-07 09:50:00,59.96,60.05,59.91,60.05,1200.0,53.0787,53.1584,53.0344,53.1584,1200.0
2013-06-07 09:55:00,60.07,60.13,60.03,60.11,3200.0,53.1761,53.2292,53.1407,53.2115,3200.0
2013-06-07 10:00:00,60.16,60.27,60.16,60.27,3900.0,53.2558,53.3531,53.2558,53.3531,3900.0
2013-06-07 10:05:00,60.25,60.38,60.25,60.35,2700.0,53.3354,53.4505,53.3354,53.424,2700.0
2013-06-07 10:10:00,60.35,60.43,60.35,60.37,2500.0,53.424,53.4948,53.424,53.4417,2500.0
2013-06-07 10:15:00,60.4,60.5,60.4,60.43,1500.0,53.4682,53.5567,53.4682,53.4948,1500.0
2013-06-07 10:20:00,60.47,60.51,60.44,60.51,900.0,53.5302,53.5656,53.5036,53.5656,900.0
2013-06-07 10:25:00,60.57,60.59,60.47,60.49,3500.0,53.6187,53.6364,53.5302,53.5479,3500.0
2013-06-07 10:30:00,60.52,60.55,60.43,60.52,5500.0,53.5744,53.601,53.4948,53.5744,5500.0
2013-06-07 10:35:00,60.5,60.56,60.47,60.51,3200.0,53.5567,53.6099,53.5302,53.5656,3200.0
2013-06-07 10:40:00,60.53,60.58,60.51,60.58,2400.0,53.5833,53.6276,53.5656,53.6276,2400.0
2013-06-07 10:45:00,60.56,60.57,60.52,60.57,2000.0,53.6099,53.6187,53.5744,53.6187,2000.0
2013-06-07 10:50:00,60.59,60.6,60.5,60.5,3500.0,53.6364,53.6453,53.5567,53.5567,3500.0
2013-06-07 10:55:00,60.48,60.54,60.48,60.54,1300.0,53.539,53.5921,53.539,53.5921,1300.0
2013-06-07 11:00:00,60.55,60.57,60.53,60.57,1500.0,53.601,53.6187,53.5833,53.6187,1500.0
2013-06-07 11:05:00,60.56,60.62,60.55,60.6,2500.0,53.6099,53.663,53.601,53.6453,2500.0
2013-06-07 11:10:00,60.62,60.66,60.6,60.64,4600.0,53.663,53.6984,53.6453,53.6807,4600.0
2013-06-07 11:15:00,60.64,60.69,60.63,60.69,2200.0,53.6807,53.7249,53.6718,53.7249,2200.0
2013-06-07 11:20:00,60.68,60.72,60.66,60.68,2500.0,53.7161,53.7515,53.6984,53.7161,2500.0
2013-06-07 11:25:00,60.7,60.72,60.68,60.72,1600.0,53.7338,53.7515,53.7161,53.7515,1600.0
2013-06-07 11:30:00,60.71,60.79,60.71,60.73,5100.0,53.7426,53.8135,53.7426,53.7603,5100.0
2013-06-07 11:35:00,60.72,60.72,60.61,60.61,1700.0,53.7515,53.7515,53.6541,53.6541,1700.0
2013-06-07 11:40:00,60.62,60.62,60.53,60.59,4700.0,53.663,53.663,53.5833,53.6364,4700.0
2013-06-07 11:45:00,60.58,60.58,60.51,60.54,3200.0,53.6276,53.6276,53.5656,53.5921,3200.0
2013-06-07 11:50:00,60.55,60.55,60.51,60.53,5000.0,53.601,53.601,53.5656,53.5833,5000.0
2013-06-07 11:55:00,60.53,60.54,60.47,60.47,2300.0,53.5833,53.5921,53.5302,53.5302,2300.0
2013-06-07 12:00:00,60.47,60.48,60.39,60.39,1900.0,53.5302,53.539,53.4594,53.4594,1900.0
2013-06-07 12:05:00,60.38,60.4,60.35,60.36,2800.0,53.4505,53.4682,53.424,53.4328,2800.0
2013-06-07 12:10:00,60.34,60.36,60.34,60.36,3000.0,53.4151,53.4328,53.4151,53.4328,3000.0
2013-06-07 12:15:00,60.35,60.37,60.35,60.35,3600.0,53.424,53.4417,53.424,53.424,3600.0
2013-06-07 12:20:00,60.36,60.36,60.33,60.34,5500.0,53.4328,53.4328,53.4062,53.4151,5500.0
2013-06-07 12:25:00,60.36,60.36,60.27,60.3,7000.0,53.4328,53.4328,53.3531,53.3797,7000.0
2013-06-07 12:30:00,60.3,60.32,60.29,60.32,1900.0,53.3797,53.3974,53.3708,53.3974,1900.0
2013-06-07 12:35:00,60.34,60.38,60.34,60.38,1600.0,53.4151,53.4505,53.4151,53.4505,1600.0
2013-06-07 12:40:00,60.39,60.41,60.32,60.35,5300.0,53.4594,53.4771,53.3974,53.424,5300.0
2013-06-07 12:45:00,60.34,60.36,60.27,60.36,4900.0,53.4151,53.4328,53.3531,53.4328,4900.0
2013-06-07 12:50:00,60.4,60.43,60.4,60.43,4400.0,53.4682,53.4948,53.4682,53.4948,4400.0
2013-06-07 12:55:00,60.43,60.46,60.4,60.4,2100.0,53.4948,53.5213,53.4682,53.4682,2100.0
2013-06-07 13:00:00,60.4,60.46,60.4,60.44,3100.0,53.4682,53.5213,53.4682,53.5036,3100.0
2013-06-07 13:05:00,60.44,60.44,60.38,60.39,1800.0,53.5036,53.5036,53.4505,53.4594,1800.0
2013-06-07 13:10:00,60.41,60.43,60.39,60.43,1200.0,53.4771,53.4948,53.4594,53.4948,1200.0
2013-06-07 13:15:00,60.43,60.43,60.41,60.41,1200.0,53.4948,53.4948,53.4771,53.4771,1200.0
2013-06-07 13:20:00,60.41,60.41,60.36,60.36,1700.0,53.4771,53.4771,53.4328,53.4328,1700.0
2013-06-07 13:25:00,60.34,60.38,60.34,60.36,2500.0,53.4151,53.4505,53.4151,53.4328,2500.0
2013-06-07 13:30:00,60.37,60.38,60.35,60.36,1500.0,53.4417,53.4505,53.424,53.4328,1500.0
2013-06-07 13:35:00,60.37,60.37,60.33,60.34,6700.0,53.4417,53.4417,53.4062,53.4151,6700.0
2013-06-07 13:40:00,60.33,60.33,60.22,60.22,4200.0,53.4062,53.4062,53.3089,53.3089,4200.0
2013-06-07 13:45:00,60.25,60.25,60.16,60.18,9700.0,53.3354,53.3354,53.2558,53.2735,9700.0
2013-06-07 13:50:00,60.18,60.24,60.17,60.24,4700.0,53.2735,53.3266,53.2646,53.3266,4700.0
2013-06-07 13:55:00,60.25,60.29,60.23,60.29,9900.0,53.3354,53.3708,53.3177,53.3708,9900.0
2013-06-07 14:00:00,60.29,60.33,60.27,60.32,4700.0,53.3708,53.4062,53.3531,53.3974,4700.0
2013-06-07 14:05:00,60.3,60.32,60.27,60.28,8300.0,53.3797,53.3974,53.3531,53.362,8300.0
2013-06-07 14:10:00,60.27,60.27,60.23,60.23,3300.0,53.3531,53.3531,53.3177,53.3177,3300.0
2013-06-07 14:15:00,60.25,60.25,60.24,60.25,4100.0,53.3354,53.3354,53.3266,53.3354,4100.0
2013-06-07 14:20:00,60.24,60.25,60.14,60.14,8900.0,53.3266,53.3354,53.2381,53.2381,8900.0
2013-06-07 14:25:00,60.13,60.16,60.09,60.14,9500.0,53.2292,53.2558,53.1938,53.2381,9500.0
2013-06-07 14:30:00,60.16,60.19,60.14,60.18,9800.0,53.2558,53.2823,53.2381,53.2735,9800.0
2013-06-07 14:35:00,60.14,60.24,60.14,60.22,9300.0,53.2381,53.3266,53.2381,53.3089,9300.0
2013-06-07 14:40:00,60.23,60.27,60.19,60.24,6600.0,53.3177,53.3531,53.2823,53.3266,6600.0
2013-06-07 14:45:00,60.23,60.27,60.2,60.27,6400.0,53.3177,53.3531,53.2912,53.3531,6400.0
2013-06-07 14:50:00,60.27,60.32,60.27,60.3,4000.0,53.3531,53.3974,53.3531,53.3797,4000.0
2013-06-07 14:55:00,60.29,60.32,60.28,60.31,5500.0,53.3708,53.3974,53.362,53.3885,5500.0
2013-06-07 15:00:00,60.31,60.32,60.29,60.3,4300.0,53.3885,53.3974,53.3708,53.3797,4300.0
2013-06-07 15:05:00,60.31,60.33,60.27,60.28,8600.0,53.3885,53.4062,53.3531,53.362,8600.0
2013-06-07 15:10:00,60.28,60.3,60.24,60.29,6600.0,53.362,53.3797,53.3266,53.3708,6600.0
2013-06-07 15:15:00,60.28,60.35,60.28,60.31,9400.0,53.362,53.424,53.362,53.3885,9400.0
2013-06-07 15:20:00,60.32,60.32,60.27,60.27,7000.0,53.3974,53.3974,53.3531,53.3531,7000.0
2013-06-07 15:25:00,60.29,60.31,60.27,60.3,8600.0,53.3708,53.3885,53.3531,53.3797,8600.0
2013-06-07 15:30:00,60.3,60.34,60.29,60.32,12300.0,53.3797,53.4151,53.3708,53.3974,12300.0
2013-06-07 15:35:00,60.32,60.32,60.28,60.29,8100.0,53.3974,53.3974,53.362,53.3708,8100.0
2013-06-07 15:40:00,60.3,60.3,60.28,60.29,8400.0,53.3797,53.3797,53.362,53.3708,8400.0
2013-06-07 15:45:00,60.3,60.36,60.29,60.36,15900.0,53.3797,53.4328,53.3708,53.4328,15900.0
2013-06-07 15:50:00,60.36,60.37,60.32,60.36,25300.0,53.4328,53.4417,53.3974,53.4328,25300.0
2013-06-07 15:55:00,60.37,60.45,60.27,60.31,100300.0,53.4417,53.5125,53.3531,53.3885,100300.0
2013-06-10 09:30:00,60.53,60.92,60.5,60.72,68300.0,53.5833,53.9285,53.5567,53.7515,68300.0
2013-06-10 09:35:00,60.71,60.82,60.44,60.46,26400.0,53.7426,53.84,53.5036,53.5213,26400.0
2013-06-10 09:40:00,60.5,60.58,60.4,60.4,2300.0,53.5567,53.6276,53.4682,53.4682,2300.0
2013-06-10 09:45:00,60.4,60.4,60.2,60.22,1600.0,53.4682,53.4682,53.2912,53.3089,1600.0
2013-06-10 09:50:00,60.15,60.29,60.15,60.25,3000.0,53.2469,53.3708,53.2469,53.3354,3000.0
2013-06-10 09:55:00,60.24,60.27,60.13,60.2,30500.0,53.3266,53.3531,53.2292,53.2912,30500.0
2013-06-10 10:00:00,60.19,60.23,60.1,60.19,11500.0,53.2823,53.3177,53.2026,53.2823,11500.0
2013-06-10 10:05:00,60.17,60.26,60.14,60.26,12500.0,53.2646,53.3443,53.2381,53.3443,12500.0
2013-06-10 10:10:00,60.22,60.23,60.14,60.16,7100.0,53.3089,53.3177,53.2381,53.2558,7100.0
2013-06-10 10:15:00,60.16,60.22,60.14,60.2,2900.0,53.2558,53.3089,53.2381,53.2912,2900.0
2013-06-10 10:20:00,60.19,60.32,60.17,60.26,18100.0,53.2823,53.3974,53.2646,53.3443,18100.0
2013-06-10 10:25:00,60.27,60.32,60.22,60.3,24700.0,53.3531,53.3974,53.3089,53.3797,24700.0
2013-06-10 10:30:00,60.3,60.33,60.28,60.33,23500.0,53.3797,53.4062,53.362,53.4062,23500.0
2013-06-10 10:35:00,60.35,60.36,60.29,60.29,4500.0,53.424,53.4328,53.3708,53.3708,4500.0
2013-06-10 10:40:00,60.29,60.32,60.27,60.31,5600.0,53.3708,53.3974,53.3531,53.3885,5600.0
2013-06-10 10:45:00,60.3,60.3,60.21,60.22,8100.0,53.3797,53.3797,53.3,53.3089,8100.0
2013-06-10 10:50:00,60.2,60.27,60.2,60.26,14800.0,53.2912,53.3531,53.2912,53.3443,14800.0
2013-06-10 10:55:00,60.25,60.27,60.13,60.13,10300.0,53.3354,53.3531,53.2292,53.2292,10300.0
2013-06-10 11:00:00,60.15,60.26,60.15,60.2,6200.0,53.2469,53.3443,53.2469,53.2912,6200.0
2013-06-10 11:05:00,60.18,60.26,60.18,60.24,5700.0,53.2735,53.3443,53.2735,53.3266,5700.0
2013-06-10 11:10:00,60.22,60.3,60.21,60.3,18300.0,53.3089,53.3797,53.3,53.3797,18300.0
2013-06-10 11:15:00,60.29,60.31,60.25,60.26,7200.0,53.3708,53.3885,53.3354,53.3443,7200.0
2013-06-10 11:20:00,60.26,60.29,60.26,60.29,2800.0,53.3443,53.3708,53.3443,53.3708,2800.0
2013-06-10 11:25:00,60.29,60.32,60.28,60.28,2400.0,53.3708,53.3974,53.362,53.362,2400.0
2013-06-10 11:30:00,60.3,60.33,60.26,60.27,2400.0,53.3797,53.4062,53.3443,53.3531,2400.0
2013-06-10 11:35:00,60.28,60.33,60.27,60.27,3700.0,53.362,53.4062,53.3531,53.3531,3700.0
2013-06-10 11:40:00,60.27,60.28,60.26,60.28,2600.0,53.3531,53.362,53.3443,53.362,2600.0
2013-06-10 11:45:00,60.3,60.34,60.29,60.3,2000.0,53.3797,53.4151,53.3708,53.3797,2000.0
2013-06-10 11:50:00,60.29,60.3,60.24,60.28,3900.0,53.3708,53.3797,53.3266,53.362,3900.0
2013-06-10 11:55:00,60.28,60.28,60.25,60.27,2500.0,53.362,53.362,53.3354,53.3531,2500.0
2013-06-10 12:00:00,60.28,60.28,60.25,60.28,2800.0,53.362,53.362,53.3354,53.362,2800.0
2013-06-10 12:05:00,60.32,60.32,60.25,60.25,5400.0,53.3974,53.3974,53.3354,53.3354,5400.0
2013-06-10 12:10:00,60.26,60.37,60.26,60.37,4100.0,53.3443,53.4417,53.3443,53.4417,4100.0
2013-06-10 12:15:00,60.39,60.4,60.37,60.4,2400.0,53.4594,53.4682,53.4417,53.4682,2400.0
2013-06-10 12:20:00,60.41,60.43,60.41,60.41,2300.0,53.4771,53.4948,53.4771,53.4771,2300.0
2013-06-10 12:25:00,60.41,60.41,60.33,60.33,1400.0,53.4771,53.4771,53.4062,53.4062,1400.0
2013-06-10 12:30:00,60.33,60.34,60.28,60.3,2800.0,53.4062,53.4151,53.362,53.3797,2800.0
2013-06-10 12:35:00,60.3,60.33,60.3,60.33,1500.0,53.3797,53.4062,53.3797,53.4062,1500.0
2013-06-10 12:40:00,60.33,60.34,60.29,60.31,3200.0,53.4062,53.4151,53.3708,53.3885,3200.0
2013-06-10 12:45:00,60.34,60.34,60.26,60.28,1600.0,53.4151,53.4151,53.3443,53.362,1600.0
2013-06-10 12:50:00,60.26,60.29,60.2,60.29,5900.0,53.3443,53.3708,53.2912,53.3708,5900.0
2013-06-10 12:55:00,60.28,60.3,60.27,60.27,2300.0,53.362,53.3797,53.3531,53.3531,2300.0
2013-06-10 13:00:00,60.26,60.33,60.25,60.32,3600.0,53.3443,53.4062,53.3354,53.3974,3600.0
2013-06-10 13:05:00,60.3,60.3,60.25,60.29,2800.0,53.3797,53.3797,53.3354,53.3708,2800.0
2013-06-10 13:10:00,60.29,60.3,60.23,60.25,1700.0,53.3708,53.3797,53.3177,53.3354,1700.0
2013-06-10 13:15:00,60.25,60.29,60.23,60.28,3300.0,53.3354,53.3708,53.3177,53.362,3300.0
2013-06-10 13:20:00,60.28,60.32,60.26,60.26,1800.0,53.362,53.3974,53.3443,53.3443,1800.0
2013-06-10 13:25:00,60.27,60.27,60.24,60.25,3400.0,53.3531,53.3531,53.3266,53.3354,3400.0
2013-06-10 13:30:00,60.26,60.28,60.22,60.27,12800.0,53.3443,53.362,53.3089,53.3531,12800.0
2013-06-10 13:35:00,60.25,60.3,60.23,60.25,8700.0,53.3354,53.3797,53.3177,53.3354,8700.0
2013-06-10 13:40:00,60.23,60.28,60.21,60.26,1500.0,53.3177,53.362,53.3,53.3443,1500.0
2013-06-10 13:45:00,60.26,60.26,60.25,60.26,900.0,53.3443,53.3443,53.3354,53.3443,900.0
2013-06-10 13:50:00,60.24,60.25,60.23,60.24,2200.0,53.3266,53.3354,53.3177,53.3266,2200.0
2013-06-10 13:55:00,60.25,60.26,60.23,60.24,1800.0,53.3354,53.3443,53.3177,53.3266,1800.0
2013-06-10 14:00:00,60.23,60.27,60.23,60.23,4000.0,53.3177,53.3531,53.3177,53.3177,4000.0
2013-06-10 14:05:00,60.22,60.25,60.22,60.24,3000.0,53.3089,53.3354,53.3089,53.3266,3000.0
2013-06-10 14:10:00,60.23,60.24,60.15,60.19,8400.0,53.3177,53.3266,53.2469,53.2823,8400.0
2013-06-10 14:15:00,60.19,60.2,60.14,60.15,4200.0,53.2823,53.2912,53.2381,53.2469,4200.0
2013-06-10 14:20:00,60.15,60.2,60.15,60.19,4100.0,53.2469,53.2912,53.2469,53.2823,4100.0
2013-06-10 14:25:00,60.19,60.24,60.19,60.2,1800.0,53.2823,53.3266,53.2823,53.2912,1800.0
2013-06-10 14:30:00,60.22,60.24,60.21,60.22,5500.0,53.3089,53.3266,53.3,53.3089,5500.0
2013-06-10 14:35:00,60.2,60.22,60.18,60.19,2000.0,53.2912,53.3089,53.2735,53.2823,2000.0
2013-06-10 14:40:00,60.2,60.2,60.16,60.17,1800.0,53.2912,53.2912,53.2558,53.2646,1800.0
2013-06-10 14:45:00,60.16,60.21,60.16,60.21,4600.0,53.2558,53.3,53.2558,53.3,4600.0
2013-06-10 14:50:00,60.22,60.28,60.22,60.23,2800.0,53.3089,53.362,53.3089,53.3177,2800.0
2013-06-10 14:55:00,60.24,60.29,60.23,60.29,6300.0,53.3266,53.3708,53.3177,53.3708,6300.0
2013-06-10 15:00:00,60.27,60.31,60.21,60.31,3700.0,53.3531,53.3885,53.3,53.3885,3700.0
2013-06-10 15:05:00,60.31,60.35,60.29,60.33,6100.0,53.3885,53.424,53.3708,53.4062,6100.0
2013-06-10 15:10:00,60.34,60.37,60.34,60.36,4600.0,53.4151,53.4417,53.4151,53.4328,4600.0
2013-06-10 15:15:00,60.35,60.36,60.31,60.35,7400.0,53.424,53.4328,53.3885,53.424,7400.0
2013-06-10 15:20:00,60.33,60.37,60.31,60.36,4200.0,53.4062,53.4417,53.3885,53.4328,4200.0
2013-06-10 15:25:00,60.35,60.35,60.3,60.35,6200.0,53.424,53.424,53.3797,53.424,6200.0
2013-06-10 15:30:00,60.35,60.38,60.35,60.36,3800.0,53.424,53.4505,53.424,53.4328,3800.0
2013-06-10 15:35:00,60.36,60.38,60.33,60.34,7800.0,53.4328,53.4505,53.4062,53.4151,7800.0
2013-06-10 15:40:00,60.34,60.36,60.31,60.36,9300.0,53.4151,53.4328,53.3885,53.4328,9300.0
2013-06-10 15:45:00,60.36,60.37,60.3,60.32,12700.0,53.4328,53.4417,53.3797,53.3974,12700.0
2013-06-10 15:50:00,60.32,60.35,60.28,60.32,12700.0,53.3974,53.424,53.362,53.3974,12700.0
2013-06-10 15:55:00,60.29,60.36,60.29,60.36,25500.0,53.3708,53.4328,53.3708,53.4328,25500.0
2013-06-11 09:30:00,59.94,59.94,59.61,59.62,7900.0,53.061,53.061,52.7689,52.7777,7900.0
2013-06-11 09:35:00,59.68,59.68,59.48,59.53,4300.0,52.8308,52.8308,52.6538,52.6981,4300.0
2013-06-11 09:40:00,59.47,59.6,59.47,59.5,5700.0,52.6449,52.76,52.6449,52.6715,5700.0
2013-06-11 09:45:00,59.48,59.57,59.44,59.54,2800.0,52.6538,52.7335,52.6184,52.7069,2800.0
2013-06-11 09:50:00,59.59,59.67,59.49,59.49,5100.0,52.7512,52.822,52.6627,52.6627,5100.0
2013-06-11 09:55:00,59.48,59.6,59.39,59.48,5700.0,52.6538,52.76,52.5741,52.6538,5700.0
2013-06-11 10:00:00,59.4,59.53,59.4,59.5,5300.0,52.583,52.6981,52.583,52.6715,5300.0
2013-06-11 10:05:00,59.5,59.53,59.42,59.45,7400.0,52.6715,52.6981,52.6007,52.6272,7400.0
2013-06-11 10:10:00,59.41,59.52,59.31,59.49,4700.0,52.5918,52.6892,52.5033,52.6627,4700.0
2013-06-11 10:15:00,59.48,59.53,59.42,59.42,6100.0,52.6538,52.6981,52.6007,52.6007,6100.0
2013-06-11 10:20:00,59.43,59.63,59.42,59.63,7500.0,52.6095,52.7866,52.6007,52.7866,7500.0
2013-06-11 10:25:00,59.66,59.75,59.64,59.72,6200.0,52.8131,52.8928,52.7954,52.8663,6200.0
2013-06-11 10:30:00,59.71,59.79,59.65,59.68,2600.0,52.8574,52.9282,52.8043,52.8308,2600.0
2013-06-11 10:35:00,59.7,59.74,59.7,59.72,1100.0,52.8485,52.884,52.8485,52.8663,1100.0
2013-06-11 10:40:00,59.72,59.78,59.7,59.78,1200.0,52.8663,52.9194,52.8485,52.9194,1200.0
2013-06-11 10:45:00,59.8,59.8,59.74,59.76,1900.0,52.9371,52.9371,52.884,52.9017,1900.0
2013-06-11 10:50:00,59.74,59.76,59.7,59.75,3200.0,52.884,52.9017,52.8485,52.8928,3200.0
2013-06-11 10:55:00,59.76,59.87,59.73,59.77,3100.0,52.9017,52.999,52.8751,52.9105,3100.0
2013-06-11 11:00:00,59.82,59.82,59.69,59.78,1600.0,52.9548,52.9548,52.8397,52.9194,1600.0
2013-06-11 11:05:00,59.79,59.84,59.69,59.69,1000.0,52.9282,52.9725,52.8397,52.8397,1000.0
2013-06-11 11:10:00,59.74,59.84,59.74,59.81,1400.0,52.884,52.9725,52.884,52.9459,1400.0
2013-06-11 11:15:00,59.82,59.89,59.82,59.89,2700.0,52.9548,53.0167,52.9548,53.0167,2700.0
2013-06-11 11:20:00,59.91,59.96,59.9,59.92,5000.0,53.0344,53.0787,53.0256,53.0433,5000.0
2013-06-11 11:25:00,59.95,60.06,59.95,60.03,2000.0,53.0699,53.1672,53.0699,53.1407,2000.0
2013-06-11 11:30:00,60.08,60.12,60.04,60.04,3800.0,53.1849,53.2203,53.1495,53.1495,3800.0
2013-06-11 11:35:00,60.04,60.04,60.0,60.0,2300.0,53.1495,53.1495,53.1141,53.1141,2300.0
2013-06-11 11:40:00,60.02,60.08,60.0,60.05,2200.0,53.1318,53.1849,53.1141,53.1584,2200.0
2013-06-11 11:45:00,60.06,60.11,60.05,60.09,1300.0,53.1672,53.2115,53.1584,53.1938,1300.0
2013-06-11 11:50:00,60.1,60.1,60.04,60.04,1600.0,53.2026,53.2026,53.1495,53.1495,1600.0
2013-06-11 11:55:00,60.04,60.07,59.98,60.05,2900.0,53.1495,53.1761,53.0964,53.1584,2900.0
2013-06-11 12:00:00,60.02,60.1,60.01,60.09,2500.0,53.1318,53.2026,53.123,53.1938,2500.0
2013-06-11 12:05:00,60.1,60.11,60.05,60.05,1800.0,53.2026,53.2115,53.1584,53.1584,1800.0
2013-06-11 12:10:00,60.07,60.1,60.0,60.0,2700.0,53.1761,53.2026,53.1141,53.1141,2700.0
2013-06-11 12:15:00,60.0,60.03,59.94,59.99,3400.0,53.1141,53.1407,53.061,53.1053,3400.0
2013-06-11 12:20:00,59.99,60.0,59.94,59.96,3000.0,53.1053,53.1141,53.061,53.0787,3000.0
2013-06-11 12:25:00,59.95,60.0,59.95,59.98,9500.0,53.0699,53.1141,53.0699,53.0964,9500.0
2013-06-11 12:30:00,59.98,59.98,59.91,59.96,1100.0,53.0964,53.0964,53.0344,53.0787,1100.0
2013-06-11 12:35:00,59.93,59.95,59.93,59.95,600.0,53.0522,53.0699,53.0522,53.0699,600.0
2013-06-11 12:40:00,59.95,59.96,59.91,59.91,2900.0,53.0699,53.0787,53.0344,53.0344,2900.0
2013-06-11 12:45:00,59.95,59.95,59.91,59.92,1400.0,53.0699,53.0699,53.0344,53.0433,1400.0
2013-06-11 12:50:00,59.9,59.91,59.89,59.89,1300.0,53.0256,53.0344,53.0167,53.0167,1300.0
2013-06-11 12:55:00,59.89,59.97,59.89,59.95,2100.0,53.0167,53.0876,53.0167,53.0699,2100.0
2013-06-11 13:00:00,59.96,60.01,59.96,59.99,8700.0,53.0787,53.123,53.0787,53.1053,8700.0
2013-06-11 13:05:00,60.0,60.04,59.99,60.01,1100.0,53.1141,53.1495,53.1053,53.123,1100.0
2013-06-11 13:10:00,60.01,60.05,60.01,60.03,1600.0,53.123,53.1584,53.123,53.1407,1600.0
2013-06-11 13:15:00,60.02,60.02,59.97,59.99,2900.0,53.1318,53.1318,53.0876,53.1053,2900.0
2013-06-11 13:20:00,59.96,59.98,59.93,59.98,3200.0,53.0787,53.0964,53.0522,53.0964,3200.0
2013-06-11 13:25:00,59.97,60.01,59.91,59.91,3500.0,53.0876,53.123,53.0344,53.0344,3500.0
2013-06-11 13:30:00,59.9,59.9,59.84,59.86,8400.0,53.0256,53.0256,52.9725,52.9902,8400.0
2013-06-11 13:35:00,59.83,59.83,59.76,59.79,1900.0,52.9636,52.9636,52.9017,52.9282,1900.0
2013-06-11 13:40:00,59.78,59.81,59.76,59.81,2700.0,52.9194,52.9459,52.9017,52.9459,2700.0
2013-06-11 13:45:00,59.82,59.84,59.79,59.81,6100.0,52.9548,52.9725,52.9282,52.9459,6100.0
2013-06-11 13:50:00,59.82,59.88,59.8,59.8,14500.0,52.9548,53.0079,52.9371,52.9371,14500.0
2013-06-11 13:55:00,59.81,59.82,59.68,59.68,17900.0,52.9459,52.9548,52.8308,52.8308,17900.0
2013-06-11 14:00:00,59.7,59.79,59.68,59.79,3500.0,52.8485,52.9282,52.8308,52.9282,3500.0
2013-06-11 14:05:00,59.75,59.78,59.73,59.75,1800.0,52.8928,52.9194,52.8751,52.8928,1800.0
2013-06-11 14:10:00,59.78,59.83,59.73,59.8,4400.0,52.9194,52.9636,52.8751,52.9371,4400.0
2013-06-11 14:15:00,59.79,59.85,59.79,59.83,1900.0,52.9282,52.9813,52.9282,52.9636,1900.0
2013-06-11 14:20:00,59.81,59.89,59.81,59.89,900.0,52.9459,53.0167,52.9459,53.0167,900.0
2013-06-11 14:25:00,59.9,59.97,59.88,59.97,6500.0,53.0256,53.0876,53.0079,53.0876,6500.0
2013-06-11 14:30:00,59.95,59.98,59.93,59.95,4300.0,53.0699,53.0964,53.0522,53.0699,4300.0
2013-06-11 14:35:00,59.98,60.01,59.98,60.01,2500.0,53.0964,53.123,53.0964,53.123,2500.0
2013-06-11 14:40:00,60.02,60.07,60.02,60.02,1400.0,53.1318,53.1761,53.1318,53.1318,1400.0
2013-06-11 14:45:00,60.02,60.06,60.0,60.0,1500.0,53.1318,53.1672,53.1141,53.1141,1500.0
2013-06-11 14:50:00,60.03,60.06,60.02,60.02,1100.0,53.1407,53.1672,53.1318,53.1318,1100.0
2013-06-11 14:55:00,60.03,60.18,60.03,60.15,3000.0,53.1407,53.2735,53.1407,53.2469,3000.0
2013-06-11 15:00:00,60.16,60.19,60.1,60.12,2300.0,53.2558,53.2823,53.2026,53.2203,2300.0
2013-06-11 15:05:00,60.13,60.16,60.12,60.12,1200.0,53.2292,53.2558,53.2203,53.2203,1200.0
2013-06-11 15:10:00,60.1,60.1,60.06,60.09,400.0,53.2026,53.2026,53.1672,53.1938,400.0
2013-06-11 15:15:00,60.09,60.16,60.08,60.15,4600.0,53.1938,53.2558,53.1849,53.2469,4600.0
2013-06-11 15:20:00,60.12,60.18,60.07,60.18,4400.0,53.2203,53.2735,53.1761,53.2735,4400.0
2013-06-11 15:25:00,60.19,60.19,60.07,60.07,1900.0,53.2823,53.2823,53.1761,53.1761,1900.0
2013-06-11 15:30:00,60.06,60.06,60.0,60.03,4200.0,53.1672,53.1672,53.1141,53.1407,4200.0
2013-06-11 15:35:00,60.03,60.06,60.0,60.0,4400.0,53.1407,53.1672,53.1141,53.1141,4400.0
2013-06-11 15:40:00,60.03,60.04,60.0,60.03,12100.0,53.1407,53.1495,53.1141,53.1407,12100.0
2013-06-11 15:45:00,60.03,60.06,59.97,60.03,32400.0,53.1407,53.1672,53.0876,53.1407,32400.0
2013-06-11 15:50:00,60.02,60.03,59.98,60.03,20300.0,53.1318,53.1407,53.0964,53.1407,20300.0
2013-06-11 15:55:00,60.01,60.07,59.98,60.0,81600.0,53.123,53.1761,53.0964,53.1141,81600.0
2013-06-12 09:30:00,60.36,60.37,60.23,60.35,3500.0,53.4328,53.4417,53.3177,53.424,3500.0
2013-06-12 09:35:00,60.33,60.37,60.09,60.09,3600.0,53.4062,53.4417,53.1938,53.1938,3600.0
2013-06-12 09:40:00,60.13,60.13,59.99,59.99,1700.0,53.2292,53.2292,53.1053,53.1053,1700.0
2013-06-12 09:45:00,60.0,60.0,59.9,59.9,3500.0,53.1141,53.1141,53.0256,53.0256,3500.0
2013-06-12 09:50:00,59.84,59.88,59.82,59.82,7500.0,52.9725,53.0079,52.9548,52.9548,7500.0
2013-06-12 09:55:00,59.85,59.93,59.83,59.84,5900.0,52.9813,53.0522,52.9636,52.9725,5900.0
2013-06-12 10:00:00,59.92,59.92,59.79,59.79,3700.0,53.0433,53.0433,52.9282,52.9282,3700.0
2013-06-12 10:05:00,59.78,59.82,59.74,59.82,800.0,52.9194,52.9548,52.884,52.9548,800.0
2013-06-12 10:10:00,59.73,59.93,59.73,59.93,9000.0,52.8751,53.0522,52.8751,53.0522,9000.0
2013-06-12 10:15:00,59.93,59.94,59.88,59.88,4700.0,53.0522,53.061,53.0079,53.0079,4700.0
2013-06-12 10:20:00,59.87,59.98,59.87,59.96,4200.0,52.999,53.0964,52.999,53.0787,4200.0
2013-06-12 10:25:00,59.96,60.02,59.96,59.99,2800.0,53.0787,53.1318,53.0787,53.1053,2800.0
2013-06-12 10:30:00,59.98,60.14,59.98,60.12,5900.0,53.0964,53.2381,53.0964,53.2203,5900.0
2013-06-12 10:35:00,60.12,60.14,60.03,60.05,6500.0,53.2203,53.2381,53.1407,53.1584,6500.0
2013-06-12 10:40:00,60.05,60.18,60.05,60.12,13600.0,53.1584,53.2735,53.1584,53.2203,13600.0
2013-06-12 10:45:00,60.09,60.12,60.07,60.12,8600.0,53.1938,53.2203,53.1761,53.2203,8600.0
2013-06-12 10:50:00,60.14,60.16,60.1,60.11,3000.0,53.2381,53.2558,53.2026,53.2115,3000.0
2013-06-12 10:55:00,60.11,60.11,60.05,60.09,2400.0,53.2115,53.2115,53.1584,53.1938,2400.0
2013-06-12 11:00:00,60.09,60.16,60.09,60.15,3900.0,53.1938,53.2558,53.1938,53.2469,3900.0
2013-06-12 11:05:00,60.15,60.2,60.15,60.19,2200.0,53.2469,53.2912,53.2469,53.2823,2200.0
2013-06-12 11:10:00,60.17,60.22,60.15,60.15,4200.0,53.2646,53.3089,53.2469,53.2469,4200.0
2013-06-12 11:15:00,60.16,60.19,60.1,60.18,4000.0,53.2558,53.2823,53.2026,53.2735,4000.0
2013-06-12 11:20:00,60.22,60.27,60.21,60.26,3200.0,53.3089,53.3531,53.3,53.3443,3200.0
2013-06-12 11:25:00,60.26,60.28,60.23,60.25,1900.0,53.3443,53.362,53.3177,53.3354,1900.0
2013-06-12 11:30:00,60.25,60.27,60.17,60.27,3300.0,53.3354,53.3531,53.2646,53.3531,3300.0
2013-06-12 11:35:00,60.22,60.26,60.18,60.19,3000.0,53.3089,53.3443,53.2735,53.2823,3000.0
2013-06-12 11:40:00,60.21,60.21,60.16,60.19,2900.0,53.3,53.3,53.2558,53.2823,2900.0
2013-06-12 11:45:00,60.2,60.21,60.06,60.07,3800.0,53.2912,53.3,53.1672,53.1761,3800.0
2013-06-12 11:50:00,60.08,60.08,59.94,59.97,1800.0,53.1849,53.1849,53.061,53.0876,1800.0
2013-06-12 11:55:00,59.97,59.98,59.87,59.92,2300.0,53.0876,53.0964,52.999,53.0433,2300.0
2013-06-12 12:00:00,59.9,60.0,59.87,60.0,1800.0,53.0256,53.1141,52.999,53.1141,1800.0
2013-06-12 12:05:00,59.97,60.0,59.97,59.99,1500.0,53.0876,53.1141,53.0876,53.1053,1500.0
2013-06-12 12:10:00,59.96,59.99,59.9,59.91,6300.0,53.0787,53.1053,53.0256,53.0344,6300.0
2013-06-12 12:15:00,59.94,59.97,59.92,59.93,2600.0,53.061,53.0876,53.0433,53.0522,2600.0
2013-06-12 12:20:00,59.97,60.01,59.97,60.01,1200.0,53.0876,53.123,53.0876,53.123,1200.0
2013-06-12 12:25:00,59.98,60.01,59.98,59.98,1200.0,53.0964,53.123,53.0964,53.0964,1200.0
2013-06-12 12:30:00,59.98,60.03,59.97,60.02,6700.0,53.0964,53.1407,53.0876,53.1318,6700.0
2013-06-12 12:35:00,60.01,60.03,59.99,59.99,3100.0,53.123,53.1407,53.1053,53.1053,3100.0
2013-06-12 12:40:00,59.98,60.11,59.97,60.1,10200.0,53.0964,53.2115,53.0876,53.2026,10200.0
2013-06-12 12:45:00,60.09,60.14,60.09,60.11,3100.0,53.1938,53.2381,53.1938,53.2115,3100.0
2013-06-12 12:50:00,60.11,60.13,60.1,60.13,2800.0,53.2115,53.2292,53.2026,53.2292,2800.0
2013-06-12 12:55:00,60.14,60.16,60.13,60.14,1700.0,53.2381,53.2558,53.2292,53.2381,1700.0
2013-06-12 13:00:00,60.16,60.17,60.1,60.16,5100.0,53.2558,53.2646,53.2026,53.2558,5100.0
2013-06-12 13:05:00,60.15,60.27,60.15,60.27,4600.0,53.2469,53.3531,53.2469,53.3531,4600.0
2013-06-12 13:10:00,60.27,60.3,60.26,60.29,5200.0,53.3531,53.3797,53.3443,53.3708,5200.0
2013-06-12 13:15:00,60.29,60.3,60.28,60.29,2300.0,53.3708,53.3797,53.362,53.3708,2300.0
2013-06-12 13:20:00,60.28,60.29,60.24,60.24,2400.0,53.362,53.3708,53.3266,53.3266,2400.0
2013-06-12 13:25:00,60.23,60.29,60.23,60.25,1900.0,53.3177,53.3708,53.3177,53.3354,1900.0
2013-06-12 13:30:00,60.26,60.29,60.23,60.25,3200.0,53.3443,53.3708,53.3177,53.3354,3200.0
2013-06-12 13:35:00,60.25,60.25,60.16,60.16,2200.0,53.3354,53.3354,53.2558,53.2558,2200.0
2013-06-12 13:40:00,60.14,60.17,60.11,60.17,4400.0,53.2381,53.2646,53.2115,53.2646,4400.0
2013-06-12 13:45:00,60.16,60.19,60.16,60.18,1000.0,53.2558,53.2823,53.2558,53.2735,1000.0
2013-06-12 13:50:00,60.18,60.23,60.14,60.23,2500.0,53.2735,53.3177,53.2381,53.3177,2500.0
2013-06-12 13:55:00,60.24,60.24,60.17,60.17,1100.0,53.3266,53.3266,53.2646,53.2646,1100.0
2013-06-12 14:00:00,60.19,60.19,60.08,60.11,4900.0,53.2823,53.2823,53.1849,53.2115,4900.0
2013-06-12 14:05:00,60.12,60.13,60.1,60.13,900.0,53.2203,53.2292,53.2026,53.2292,900.0
2013-06-12 14:10:00,60.12,60.13,59.99,60.03,3900.0,53.2203,53.2292,53.1053,53.1407,3900.0
2013-06-12 14:15:00,59.99,59.99,59.96,59.99,2300.0,53.1053,53.1053,53.0787,53.1053,2300.0
2013-06-12 14:20:00,59.99,60.04,59.99,60.0,3600.0,53.1053,53.1495,53.1053,53.1141,3600.0
2013-06-12 14:25:00,59.99,59.99,59.91,59.92,3400.0,53.1053,53.1053,53.0344,53.0433,3400.0
2013-06-12 14:30:00,59.91,59.95,59.84,59.89,6300.0,53.0344,53.0699,52.9725,53.0167,6300.0
2013-06-12 14:35:00,59.89,59.93,59.88,59.93,3900.0,53.0167,53.0522,53.0079,53.0522,3900.0
2013-06-12 14:40:00,59.94,59.97,59.92,59.92,3300.0,53.061,53.0876,53.0433,53.0433,3300.0
2013-06-12 14:45:00,59.92,59.92,59.82,59.82,5000.0,53.0433,53.0433,52.9548,52.9548,5000.0
2013-06-12 14:50:00,59.83,59.9,59.82,59.9,2100.0,52.9636,53.0256,52.9548,53.0256,2100.0
2013-06-12 14:55:00,59.88,59.88,59.84,59.86,1900.0,53.0079,53.0079,52.9725,52.9902,1900.0
2013-06-12 15:00:00,59.86,59.86,59.79,59.82,3700.0,52.9902,52.9902,52.9282,52.9548,3700.0
2013-06-12 15:05:00,59.8,59.87,59.78,59.81,2500.0,52.9371,52.999,52.9194,52.9459,2500.0
2013-06-12 15:10:00,59.82,59.85,59.8,59.83,1900.0,52.9548,52.9813,52.9371,52.9636,1900.0
2013-06-12 15:15:00,59.81,59.81,59.74,59.76,1900.0,52.9459,52.9459,52.884,52.9017,1900.0
2013-06-12 15:20:00,59.71,59.78,59.69,59.78,3900.0,52.8574,52.9194,52.8397,52.9194,3900.0
2013-06-12 15:25:00,59.77,59.79,59.76,59.79,1200.0,52.9105,52.9282,52.9017,52.9282,1200.0
2013-06-12 15:30:00,59.78,59.78,59.69,59.69,5500.0,52.9194,52.9194,52.8397,52.8397,5500.0
2013-06-12 15:35:00,59.7,59.75,59.7,59.74,6100.0,52.8485,52.8928,52.8485,52.884,6100.0
2013-06-12 15:40:00,59.72,59.74,59.69,59.73,4400.0,52.8663,52.884,52.8397,52.8751,4400.0
2013-06-12 15:45:00,59.74,59.8,59.74,59.8,7300.0,52.884,52.9371,52.884,52.9371,7300.0
2013-06-12 15:50:00,59.8,59.81,59.73,59.75,8300.0,52.9371,52.9459,52.8751,52.8928,8300.0
2013-06-12 15:55:00,59.75,59.79,59.68,59.69,16100.0,52.8928,52.9282,52.8308,52.8397,16100.0
2013-06-13 09:30:00,59.7,59.7,59.56,59.56,2700.0,52.8485,52.8485,52.7246,52.7246,2700.0
2013-06-13 09:35:00,59.54,59.57,59.39,59.48,7900.0,52.7069,52.7335,52.5741,52.6538,7900.0
2013-06-13 09:40:00,59.47,59.56,59.47,59.56,1000.0,52.6449,52.7246,52.6449,52.7246,1000.0
2013-06-13 09:45:00,59.54,59.59,59.43,59.43,3700.0,52.7069,52.7512,52.6095,52.6095,3700.0
2013-06-13 09:50:00,59.52,59.54,59.46,59.49,2400.0,52.6892,52.7069,52.6361,52.6627,2400.0
2013-06-13 09:55:00,59.53,59.58,59.49,59.53,2700.0,52.6981,52.7423,52.6627,52.6981,2700.0
2013-06-13 10:00:00,59.53,59.83,59.53,59.69,32500.0,52.6981,52.9636,52.6981,52.8397,32500.0
2013-06-13 10:05:00,59.69,59.74,59.59,59.59,10600.0,52.8397,52.884,52.7512,52.7512,10600.0
2013-06-13 10:10:00,59.64,59.64,59.52,59.52,3100.0,52.7954,52.7954,52.6892,52.6892,3100.0
2013-06-13 10:15:00,59.52,59.71,59.52,59.71,2300.0,52.6892,52.8574,52.6892,52.8574,2300.0
2013-06-13 10:20:00,59.69,59.71,59.58,59.63,2800.0,52.8397,52.8574,52.7423,52.7866,2800.0
2013-06-13 10:25:00,59.63,59.66,59.61,59.61,900.0,52.7866,52.8131,52.7689,52.7689,900.0
2013-06-13 10:30:00,59.65,59.71,59.63,59.71,2600.0,52.8043,52.8574,52.7866,52.8574,2600.0
2013-06-13 10:35:00,59.71,59.73,59.67,59.73,2200.0,52.8574,52.8751,52.822,52.8751,2200.0
2013-06-13 10:40:00,59.73,59.79,59.73,59.79,2000.0,52.8751,52.9282,52.8751,52.9282,2000.0
2013-06-13 10:45:00,59.81,59.86,59.81,59.84,3800.0,52.9459,52.9902,52.9459,52.9725,3800.0
2013-06-13 10:50:00,59.85,59.88,59.83,59.83,1500.0,52.9813,53.0079,52.9636,52.9636,1500.0
2013-06-13 10:55:00,59.84,59.84,59.74,59.79,4000.0,52.9725,52.9725,52.884,52.9282,4000.0
2013-06-13 11:00:00,59.79,59.84,59.79,59.81,1000.0,52.9282,52.9725,52.9282,52.9459,1000.0
2013-06-13 11:05:00,59.75,59.79,59.72,59.72,3400.0,52.8928,52.9282,52.8663,52.8663,3400.0
2013-06-13 11:10:00,59.74,59.79,59.71,59.79,900.0,52.884,52.9282,52.8574,52.9282,900.0
2013-06-13 11:15:00,59.8,59.83,59.78,59.81,1300.0,52.9371,52.9636,52.9194,52.9459,1300.0
2013-06-13 11:20:00,59.83,59.86,59.79,59.86,3400.0,52.9636,52.9902,52.9282,52.9902,3400.0
2013-06-13 11:25:00,59.88,59.92,59.88,59.9,2400.0,53.0079,53.0433,53.0079,53.0256,2400.0
2013-06-13 11:30:00,59.91,59.91,59.86,59.86,1400.0,53.0344,53.0344,52.9902,52.9902,1400.0
2013-06-13 11:35:00,59.89,59.94,59.86,59.91,2600.0,53.0167,53.061,52.9902,53.0344,2600.0
2013-06-13 11:40:00,59.95,59.99,59.95,59.97,1300.0,53.0699,53.1053,53.0699,53.0876,1300.0
2013-06-13 11:45:00,59.98,60.0,59.95,60.0,2200.0,53.0964,53.1141,53.0699,53.1141,2200.0
2013-06-13 11:50:00,60.01,60.05,59.99,60.04,1300.0,53.123,53.1584,53.1053,53.1495,1300.0
2013-06-13 11:55:00,60.04,60.08,60.04,60.08,400.0,53.1495,53.1849,53.1495,53.1849,400.0
2013-06-13 12:00:00,60.06,60.11,60.06,60.11,400.0,53.1672,53.2115,53.1672,53.2115,400.0
2013-06-13 12:05:00,60.1,60.12,60.09,60.12,1700.0,53.2026,53.2203,53.1938,53.2203,1700.0
2013-06-13 12:10:00,60.14,60.16,60.13,60.16,1600.0,53.2381,53.2558,53.2292,53.2558,1600.0
2013-06-13 12:15:00,60.16,60.19,60.16,60.18,3100.0,53.2558,53.2823,53.2558,53.2735,3100.0
2013-06-13 12:20:00,60.18,60.2,60.18,60.2,2000.0,53.2735,53.2912,53.2735,53.2912,2000.0
2013-06-13 12:25:00,60.21,60.33,60.2,60.22,19500.0,53.3,53.4062,53.2912,53.3089,19500.0
2013-06-13 12:30:00,60.24,60.26,60.23,60.26,800.0,53.3266,53.3443,53.3177,53.3443,800.0
2013-06-13 12:35:00,60.27,60.35,60.27,60.35,2200.0,53.3531,53.424,53.3531,53.424,2200.0
2013-06-13 12:40:00,60.3,60.31,60.29,60.3,1500.0,53.3797,53.3885,53.3708,53.3797,1500.0
2013-06-13 12:45:00,60.31,60.41,60.31,60.4,8400.0,53.3885,53.4771,53.3885,53.4682,8400.0
2013-06-13 12:50:00,60.4,60.49,60.39,60.48,6000.0,53.4682,53.5479,53.4594,53.539,6000.0
2013-06-13 12:55:00,60.5,60.51,60.48,60.51,1500.0,53.5567,53.5656,53.539,53.5656,1500.0
2013-06-13 13:00:00,60.51,60.53,60.48,60.49,3300.0,53.5656,53.5833,53.539,53.5479,3300.0
2013-06-13 13:05:00,60.49,60.49,60.43,60.43,2800.0,53.5479,53.5479,53.4948,53.4948,2800.0
2013-06-13 13:10:00,60.44,60.46,60.42,60.44,900.0,53.5036,53.5213,53.4859,53.5036,900.0
2013-06-13 13:15:00,60.44,60.47,60.44,60.47,2300.0,53.5036,53.5302,53.5036,53.5302,2300.0
2013-06-13 13:20:00,60.46,60.47,60.45,60.47,1000.0,53.5213,53.5302,53.5125,53.5302,1000.0
2013-06-13 13:25:00,60.48,60.49,60.46,60.49,1800.0,53.539,53.5479,53.5213,53.5479,1800.0
2013-06-13 13:30:00,60.5,60.52,60.48,60.5,2200.0,53.5567,53.5744,53.539,53.5567,2200.0
2013-06-13 13:35:00,60.49,60.5,60.45,60.46,2500.0,53.5479,53.5567,53.5125,53.5213,2500.0
2013-06-13 13:40:00,60.45,60.45,60.44,60.44,500.0,53.5125,53.5125,53.5036,53.5036,500.0
2013-06-13 13:45:00,60.43,60.44,60.4,60.44,2900.0,53.4948,53.5036,53.4682,53.5036,2900.0
2013-06-13 13:50:00,60.45,60.51,60.45,60.5,1700.0,53.5125,53.5656,53.5125,53.5567,1700.0
2013-06-13 13:55:00,60.48,60.5,60.48,60.5,1300.0,53.539,53.5567,53.539,53.5567,1300.0
2013-06-13 14:00:00,60.51,60.58,60.51,60.56,3800.0,53.5656,53.6276,53.5656,53.6099,3800.0
2013-06-13 14:05:00,60.57,60.6,60.57,60.58,4000.0,53.6187,53.6453,53.6187,53.6276,4000.0
2013-06-13 14:10:00,60.58,60.59,60.54,60.57,2800.0,53.6276,53.6364,53.5921,53.6187,2800.0
2013-06-13 14:15:00,60.58,60.63,60.56,60.63,1600.0,53.6276,53.6718,53.6099,53.6718,1600.0
2013-06-13 14:20:00,60.65,60.72,60.64,60.68,26000.0,53.6895,53.7515,53.6807,53.7161,26000.0
2013-06-13 14:25:00,60.67,60.68,60.64,60.65,5800.0,53.7072,53.7161,53.6807,53.6895,5800.0
2013-06-13 14:30:00,60.64,60.66,60.61,60.61,9500.0,53.6807,53.6984,53.6541,53.6541,9500.0
2013-06-13 14:35:00,60.62,60.63,60.6,60.6,7400.0,53.663,53.6718,53.6453,53.6453,7400.0
2013-06-13 14:40:00,60.61,60.61,60.58,60.6,5900.0,53.6541,53.6541,53.6276,53.6453,5900.0
2013-06-13 14:45:00,60.58,60.59,60.53,60.56,3800.0,53.6276,53.6364,53.5833,53.6099,3800.0
2013-06-13 14:50:00,60.57,60.57,60.55,60.57,3900.0,53.6187,53.6187,53.601,53.6187,3900.0
2013-06-13 14:55:00,60.57,60.58,60.54,60.58,11100.0,53.6187,53.6276,53.5921,53.6276,11100.0
2013-06-13 15:00:00,60.57,60.6,60.55,60.55,18200.0,53.6187,53.6453,53.601,53.601,18200.0
2013-06-13 15:05:00,60.57,60.6,60.57,60.58,8300.0,53.6187,53.6453,53.6187,53.6276,8300.0
2013-06-13 15:10:00,60.58,60.67,60.55,60.65,18800.0,53.6276,53.7072,53.601,53.6895,18800.0
2013-06-13 15:15:00,60.65,60.68,60.63,60.63,8200.0,53.6895,53.7161,53.6718,53.6718,8200.0
2013-06-13 15:20:00,60.63,60.64,60.56,60.59,9900.0,53.6718,53.6807,53.6099,53.6364,9900.0
2013-06-13 15:25:00,60.58,60.63,60.58,60.61,10200.0,53.6276,53.6718,53.6276,53.6541,10200.0
2013-06-13 15:30:00,60.61,60.63,60.6,60.6,7800.0,53.6541,53.6718,53.6453,53.6453,7800.0
2013-06-13 15:35:00,60.6,60.66,60.57,60.66,12300.0,53.6453,53.6984,53.6187,53.6984,12300.0
2013-06-13 15:40:00,60.65,60.73,60.64,60.73,15800.0,53.6895,53.7603,53.6807,53.7603,15800.0
2013-06-13 15:45:00,60.72,60.78,60.69,60.76,21100.0,53.7515,53.8046,53.7249,53.7869,21100.0
2013-06-13 15:50:00,60.76,60.78,60.69,60.72,21600.0,53.7869,53.8046,53.7249,53.7515,21600.0
2013-06-13 15:55:00,60.72,60.81,60.7,60.76,83800.0,53.7515,53.8312,53.7338,53.7869,83800.0
2013-06-14 09:30:00,60.7,60.74,60.58,60.73,3700.0,53.7338,53.7692,53.6276,53.7603,3700.0
2013-06-14 09:35:00,60.62,60.64,60.55,60.55,1100.0,53.663,53.6807,53.601,53.601,1100.0
2013-06-14 09:40:00,60.5,60.55,60.47,60.52,1700.0,53.5567,53.601,53.5302,53.5744,1700.0
2013-06-14 09:45:00,60.54,60.65,60.48,60.65,4000.0,53.5921,53.6895,53.539,53.6895,4000.0
2013-06-14 09:50:00,60.63,60.63,60.57,60.57,1100.0,53.6718,53.6718,53.6187,53.6187,1100.0
2013-06-14 09:55:00,60.59,60.76,60.54,60.76,4400.0,53.6364,53.7869,53.5921,53.7869,4400.0
2013-06-14 10:00:00,60.77,60.77,60.62,60.75,4900.0,53.7958,53.7958,53.663,53.778,4900.0
2013-06-14 10:05:00,60.74,60.81,60.73,60.81,1600.0,53.7692,53.8312,53.7603,53.8312,1600.0
2013-06-14 10:10:00,60.84,60.84,60.75,60.76,3900.0,53.8577,53.8577,53.778,53.7869,3900.0
2013-06-14 10:15:00,60.77,60.8,60.75,60.78,7200.0,53.7958,53.8223,53.778,53.8046,7200.0
2013-06-14 10:20:00,60.77,60.78,60.77,60.78,1600.0,53.7958,53.8046,53.7958,53.8046,1600.0
2013-06-14 10:25:00,60.79,60.79,60.73,60.74,3700.0,53.8135,53.8135,53.7603,53.7692,3700.0
2013-06-14 10:30:00,60.75,60.86,60.75,60.85,3300.0,53.778,53.8754,53.778,53.8666,3300.0
2013-06-14 10:35:00,60.86,60.92,60.86,60.89,8300.0,53.8754,53.9285,53.8754,53.902,8300.0
2013-06-14 10:40:00,60.89,60.92,60.85,60.88,4300.0,53.902,53.9285,53.8666,53.8931,4300.0
2013-06-14 10:45:00,60.89,60.92,60.81,60.82,4300.0,53.902,53.9285,53.8312,53.84,4300.0
2013-06-14 10:50:00,60.79,60.79,60.74,60.79,5100.0,53.8135,53.8135,53.7692,53.8135,5100.0
2013-06-14 10:55:00,60.8,60.8,60.66,60.74,3600.0,53.8223,53.8223,53.6984,53.7692,3600.0
2013-06-14 11:00:00,60.72,60.78,60.66,60.78,2500.0,53.7515,53.8046,53.6984,53.8046,2500.0
2013-06-14 11:05:00,60.76,60.79,60.68,60.77,2400.0,53.7869,53.8135,53.7161,53.7958,2400.0
2013-06-14 11:10:00,60.77,60.81,60.77,60.77,1600.0,53.7958,53.8312,53.7958,53.7958,1600.0
2013-06-14 11:15:00,60.74,60.75,60.64,60.64,3600.0,53.7692,53.778,53.6807,53.6807,3600.0
2013-06-14 11:20:00,60.67,60.72,60.67,60.7,1200.0,53.7072,53.7515,53.7072,53.7338,1200.0
2013-06-14 11:25:00,60.7,60.71,60.64,60.64,2300.0,53.7338,53.7426,53.6807,53.6807,2300.0
2013-06-14 11:30:00,60.65,60.65,60.55,60.59,3400.0,53.6895,53.6895,53.601,53.6364,3400.0
2013-06-14 11:35:00,60.6,60.75,60.6,60.72,5800.0,53.6453,53.778,53.6453,53.7515,5800.0
2013-06-14 11:40:00,60.76,60.76,60.65,60.68,5200.0,53.7869,53.7869,53.6895,53.7161,5200.0
2013-06-14 11:45:00,60.67,60.7,60.59,60.61,5800.0,53.7072,53.7338,53.6364,53.6541,5800.0
2013-06-14 11:50:00,60.59,60.66,60.58,60.59,4000.0,53.6364,53.6984,53.6276,53.6364,4000.0
2013-06-14 11:55:00,60.64,60.72,60.64,60.72,2600.0,53.6807,53.7515,53.6807,53.7515,2600.0
2013-06-14 12:00:00,60.75,60.75,60.67,60.71,6500.0,53.778,53.778,53.7072,53.7426,6500.0
2013-06-14 12:05:00,60.74,60.81,60.72,60.81,2200.0,53.7692,53.8312,53.7515,53.8312,2200.0
2013-06-14 12:10:00,60.82,60.83,60.78,60.83,400.0,53.84,53.8489,53.8046,53.8489,400.0
2013-06-14 12:15:00,60.82,60.82,60.71,60.73,4600.0,53.84,53.84,53.7426,53.7603,4600.0
2013-06-14 12:20:00,60.76,60.78,60.71,60.76,1600.0,53.7869,53.8046,53.7426,53.7869,1600.0
2013-06-14 12:25:00,60.75,60.77,60.7,60.7,3200.0,53.778,53.7958,53.7338,53.7338,3200.0
2013-06-14 12:30:00,60.72,60.74,60.7,60.7,4300.0,53.7515,53.7692,53.7338,53.7338,4300.0
2013-06-14 12:35:00,60.7,60.73,60.7,60.73,1000.0,53.7338,53.7603,53.7338,53.7603,1000.0
2013-06-14 12:40:00,60.74,60.74,60.68,60.69,3500.0,53.7692,53.7692,53.7161,53.7249,3500.0
2013-06-14 12:45:00,60.72,60.74,60.7,60.72,800.0,53.7515,53.7692,53.7338,53.7515,800.0
2013-06-14 12:50:00,60.74,60.75,60.68,60.68,4900.0,53.7692,53.778,53.7161,53.7161,4900.0
2013-06-14 12:55:00,60.7,60.7,60.66,60.69,3000.0,53.7338,53.7338,53.6984,53.7249,3000.0
2013-06-14 13:00:00,60.7,60.7,60.62,60.62,5000.0,53.7338,53.7338,53.663,53.663,5000.0
2013-06-14 13:05:00,60.62,60.67,60.61,60.65,3200.0,53.663,53.7072,53.6541,53.6895,3200.0
2013-06-14 13:10:00,60.65,60.71,60.65,60.69,6300.0,53.6895,53.7426,53.6895,53.7249,6300.0
2013-06-14 13:15:00,60.7,60.7,60.64,60.65,8000.0,53.7338,53.7338,53.6807,53.6895,8000.0
2013-06-14 13:20:00,60.64,60.64,60.56,60.56,2200.0,53.6807,53.6807,53.6099,53.6099,2200.0
2013-06-14 13:25:00,60.56,60.61,60.55,60.58,7600.0,53.6099,53.6541,53.601,53.6276,7600.0
2013-06-14 13:30:00,60.58,60.66,60.57,60.66,3300.0,53.6276,53.6984,53.6187,53.6984,3300.0
2013-06-14 13:35:00,60.65,60.67,60.62,60.62,7300.0,53.6895,53.7072,53.663,53.663,7300.0
2013-06-14 13:40:00,60.64,60.73,60.64,60.71,3500.0,53.6807,53.7603,53.6807,53.7426,3500.0
2013-06-14 13:45:00,60.73,60.73,60.71,60.72,1100.0,53.7603,53.7603,53.7426,53.7515,1100.0
2013-06-14 13:50:00,60.73,60.73,60.67,60.69,3900.0,53.7603,53.7603,53.7072,53.7249,3900.0
2013-06-14 13:55:00,60.66,60.72,60.66,60.7,10800.0,53.6984,53.7515,53.6984,53.7338,10800.0
2013-06-14 14:00:00,60.7,60.71,60.67,60.7,7000.0,53.7338,53.7426,53.7072,53.7338,7000.0
2013-06-14 14:05:00,60.71,60.8,60.7,60.8,3100.0,53.7426,53.8223,53.7338,53.8223,3100.0
2013-06-14 14:10:00,60.78,60.79,60.75,60.75,2700.0,53.8046,53.8135,53.778,53.778,2700.0
2013-06-14 14:15:00,60.74,60.78,60.74,60.78,3600.0,53.7692,53.8046,53.7692,53.8046,3600.0
2013-06-14 14:20:00,60.79,60.86,60.79,60.84,6300.0,53.8135,53.8754,53.8135,53.8577,6300.0
2013-06-14 14:25:00,60.82,60.85,60.82,60.83,900.0,53.84,53.8666,53.84,53.8489,900.0
2013-06-14 14:30:00,60.83,60.85,60.74,60.75,3000.0,53.8489,53.8666,53.7692,53.778,3000.0
2013-06-14 14:35:00,60.77,60.78,60.73,60.77,5400.0,53.7958,53.8046,53.7603,53.7958,5400.0
2013-06-14 14:40:00,60.75,60.77,60.75,60.75,3400.0,53.778,53.7958,53.778,53.778,3400.0
2013-06-14 14:45:00,60.75,60.76,60.73,60.74,2200.0,53.778,53.7869,53.7603,53.7692,2200.0
2013-06-14 14:50:00,60.75,60.75,60.71,60.72,4700.0,53.778,53.778,53.7426,53.7515,4700.0
2013-06-14 14:55:00,60.73,60.73,60.69,60.7,5000.0,53.7603,53.7603,53.7249,53.7338,5000.0
2013-06-14 15:00:00,60.71,60.79,60.71,60.78,3800.0,53.7426,53.8135,53.7426,53.8046,3800.0
2013-06-14 15:05:00,60.78,60.82,60.78,60.8,4900.0,53.8046,53.84,53.8046,53.8223,4900.0
2013-06-14 15:10:00,60.8,60.86,60.78,60.86,4000.0,53.8223,53.8754,53.8046,53.8754,4000.0
2013-06-14 15:15:00,60.88,60.93,60.87,60.91,6100.0,53.8931,53.9374,53.8843,53.9197,6100.0
2013-06-14 15:20:00,60.91,60.94,60.91,60.94,6500.0,53.9197,53.9462,53.9197,53.9462,6500.0
2013-06-14 15:25:00,60.95,60.95,60.87,60.87,8200.0,53.9551,53.9551,53.8843,53.8843,8200.0
2013-06-14 15:30:00,60.87,60.91,60.81,60.81,9800.0,53.8843,53.9197,53.8312,53.8312,9800.0
2013-06-14 15:35:00,60.81,60.87,60.81,60.82,7500.0,53.8312,53.8843,53.8312,53.84,7500.0
2013-06-14 15:40:00,60.82,60.85,60.75,60.75,11400.0,53.84,53.8666,53.778,53.778,11400.0
2013-06-14 15:45:00,60.75,60.79,60.7,60.77,16800.0,53.778,53.8135,53.7338,53.7958,16800.0
2013-06-14 15:50:00,60.77,60.78,60.74,60.77,14700.0,53.7958,53.8046,53.7692,53.7958,14700.0
2013-06-14 15:55:00,60.77,60.88,60.75,60.83,69500.0,53.7958,53.8931,53.778,53.8489,69500.0
2013-06-17 09:30:00,61.28,61.52,61.25,61.26,17700.0,54.2472,54.4597,54.2207,54.2295,17700.0
2013-06-17 09:35:00,61.25,61.28,61.04,61.14,22700.0,54.2207,54.2472,54.0348,54.1233,22700.0
2013-06-17 09:40:00,61.23,61.23,61.03,61.08,2900.0,54.203,54.203,54.0259,54.0702,2900.0
2013-06-17 09:45:00,61.08,61.28,61.08,61.27,11500.0,54.0702,54.2472,54.0702,54.2384,11500.0
2013-06-17 09:50:00,61.28,61.31,61.26,61.27,5600.0,54.2472,54.2738,54.2295,54.2384,5600.0
2013-06-17 09:55:00,61.28,61.36,61.26,61.36,4700.0,54.2472,54.318,54.2295,54.318,4700.0
2013-06-17 10:00:00,61.3,61.52,61.3,61.5,7800.0,54.2649,54.4597,54.2649,54.442,7800.0
2013-06-17 10:05:00,61.5,61.54,61.48,61.48,3800.0,54.442,54.4774,54.4243,54.4243,3800.0
2013-06-17 10:10:00,61.48,61.5,61.41,61.42,6000.0,54.4243,54.442,54.3623,54.3712,6000.0
2013-06-17 10:15:00,61.41,61.43,61.29,61.29,3600.0,54.3623,54.38,54.2561,54.2561,3600.0
2013-06-17 10:20:00,61.33,61.36,61.25,61.25,5800.0,54.2915,54.318,54.2207,54.2207,5800.0
2013-06-17 10:25:00,61.26,61.29,61.25,61.25,5600.0,54.2295,54.2561,54.2207,54.2207,5600.0
2013-06-17 10:30:00,61.25,61.26,61.22,61.23,2900.0,54.2207,54.2295,54.1941,54.203,2900.0
2013-06-17 10:35:00,61.23,61.24,61.21,61.23,5000.0,54.203,54.2118,54.1853,54.203,5000.0
2013-06-17 10:40:00,61.22,61.26,61.2,61.24,3900.0,54.1941,54.2295,54.1764,54.2118,3900.0
2013-06-17 10:45:00,61.24,61.32,61.24,61.3,2900.0,54.2118,54.2826,54.2118,54.2649,2900.0
2013-06-17 10:50:00,61.31,61.31,61.3,61.3,1700.0,54.2738,54.2738,54.2649,54.2649,1700.0
2013-06-17 10:55:00,61.3,61.37,61.3,61.33,4200.0,54.2649,54.3269,54.2649,54.2915,4200.0
2013-06-17 11:00:00,61.33,61.33,61.28,61.29,1500.0,54.2915,54.2915,54.2472,54.2561,1500.0
2013-06-17 11:05:00,61.27,61.27,61.21,61.23,2500.0,54.2384,54.2384,54.1853,54.203,2500.0
2013-06-17 11:10:00,61.28,61.32,61.26,61.28,1500.0,54.2472,54.2826,54.2295,54.2472,1500.0
2013-06-17 11:15:00,61.26,61.26,61.18,61.18,4200.0,54.2295,54.2295,54.1587,54.1587,4200.0
2013-06-17 11:20:00,61.18,61.2,61.12,61.13,9600.0,54.1587,54.1764,54.1056,54.1144,9600.0
2013-06-17 11:25:00,61.12,61.12,61.02,61.04,4100.0,54.1056,54.1056,54.0171,54.0348,4100.0
2013-06-17 11:30:00,61.02,61.04,60.99,60.99,4400.0,54.0171,54.0348,53.9905,53.9905,4400.0
2013-06-17 11:35:00,61.0,61.0,60.95,60.95,6800.0,53.9994,53.9994,53.9551,53.9551,6800.0
2013-06-17 11:40:00,60.95,60.96,60.95,60.95,6500.0,53.9551,53.9639,53.9551,53.9551,6500.0
2013-06-17 11:45:00,60.96,60.96,60.91,60.93,9100.0,53.9639,53.9639,53.9197,53.9374,9100.0
2013-06-17 11:50:00,60.93,61.03,60.93,61.02,6100.0,53.9374,54.0259,53.9374,54.0171,6100.0
2013-06-17 11:55:00,61.01,61.01,60.95,60.95,2400.0,54.0082,54.0082,53.9551,53.9551,2400.0
2013-06-17 12:00:00,60.96,60.96,60.94,60.95,4800.0,53.9639,53.9639,53.9462,53.9551,4800.0
2013-06-17 12:05:00,60.95,60.96,60.92,60.92,2200.0,53.9551,53.9639,53.9285,53.9285,2200.0
2013-06-17 12:10:00,60.91,60.93,60.9,60.92,6300.0,53.9197,53.9374,53.9108,53.9285,6300.0
2013-06-17 12:15:00,60.91,60.91,60.89,60.9,2500.0,53.9197,53.9197,53.902,53.9108,2500.0
2013-06-17 12:20:00,60.9,60.9,60.88,60.88,4500.0,53.9108,53.9108,53.8931,53.8931,4500.0
2013-06-17 12:25:00,60.88,60.88,60.85,60.86,21600.0,53.8931,53.8931,53.8666,53.8754,21600.0
2013-06-17 12:30:00,60.85,60.86,60.83,60.84,13400.0,53.8666,53.8754,53.8489,53.8577,13400.0
2013-06-17 12:35:00,60.83,60.86,60.82,60.86,5200.0,53.8489,53.8754,53.84,53.8754,5200.0
2013-06-17 12:40:00,60.86,60.91,60.86,60.9,3700.0,53.8754,53.9197,53.8754,53.9108,3700.0
2013-06-17 12:45:00,60.92,61.0,60.92,61.0,3700.0,53.9285,53.9994,53.9285,53.9994,3700.0
2013-06-17 12:50:00,61.01,61.03,61.0,61.03,1900.0,54.0082,54.0259,53.9994,54.0259,1900.0
2013-06-17 12:55:00,61.04,61.06,61.0,61.01,7800.0,54.0348,54.0525,53.9994,54.0082,7800.0
2013-06-17 13:00:00,61.0,61.03,61.0,61.0,6500.0,53.9994,54.0259,53.9994,53.9994,6500.0
2013-06-17 13:05:00,61.01,61.01,61.0,61.0,3600.0,54.0082,54.0082,53.9994,53.9994,3600.0
2013-06-17 13:10:00,61.0,61.01,61.0,61.01,5000.0,53.9994,54.0082,53.9994,54.0082,5000.0
2013-06-17 13:15:00,61.01,61.01,61.0,61.0,3100.0,54.0082,54.0082,53.9994,53.9994,3100.0
2013-06-17 13:20:00,61.0,61.12,61.0,61.12,7100.0,53.9994,54.1056,53.9994,54.1056,7100.0
2013-06-17 13:25:00,61.12,61.12,61.11,61.11,600.0,54.1056,54.1056,54.0967,54.0967,600.0
2013-06-17 13:30:00,61.12,61.14,61.1,61.11,6700.0,54.1056,54.1233,54.0879,54.0967,6700.0
2013-06-17 13:35:00,61.11,61.11,61.03,61.03,3800.0,54.0967,54.0967,54.0259,54.0259,3800.0
2013-06-17 13:40:00,61.03,61.04,61.01,61.03,6000.0,54.0259,54.0348,54.0082,54.0259,6000.0
2013-06-17 13:45:00,61.03,61.03,61.01,61.01,6400.0,54.0259,54.0259,54.0082,54.0082,6400.0
2013-06-17 13:50:00,61.01,61.03,61.0,61.0,3000.0,54.0082,54.0259,53.9994,53.9994,3000.0
2013-06-17 13:55:00,61.01,61.01,61.0,61.0,6300.0,54.0082,54.0082,53.9994,53.9994,6300.0
2013-06-17 14:00:00,61.0,61.0,60.91,60.91,6800.0,53.9994,53.9994,53.9197,53.9197,6800.0
2013-06-17 14:05:00,60.92,60.92,60.82,60.83,11200.0,53.9285,53.9285,53.84,53.8489,11200.0
2013-06-17 14:10:00,60.81,60.87,60.73,60.82,10500.0,53.8312,53.8843,53.7603,53.84,10500.0
2013-06-17 14:15:00,60.81,60.83,60.78,60.8,5800.0,53.8312,53.8489,53.8046,53.8223,5800.0
2013-06-17 14:20:00,60.8,60.8,60.71,60.71,20400.0,53.8223,53.8223,53.7426,53.7426,20400.0
2013-06-17 14:25:00,60.7,60.7,60.6,60.64,13500.0,53.7338,53.7338,53.6453,53.6807,13500.0
2013-06-17 14:30:00,60.63,60.7,60.59,60.67,9800.0,53.6718,53.7338,53.6364,53.7072,9800.0
2013-06-17 14:35:00,60.68,60.69,60.57,60.58,6500.0,53.7161,53.7249,53.6187,53.6276,6500.0
2013-06-17 14:40:00,60.59,60.59,60.52,60.55,10700.0,53.6364,53.6364,53.5744,53.601,10700.0
2013-06-17 14:45:00,60.55,60.55,60.39,60.39,7200.0,53.601,53.601,53.4594,53.4594,7200.0
2013-06-17 14:50:00,60.39,60.4,60.3,60.32,13300.0,53.4594,53.4682,53.3797,53.3974,13300.0
2013-06-17 14:55:00,60.32,60.33,60.27,60.29,11600.0,53.3974,53.4062,53.3531,53.3708,11600.0
2013-06-17 15:00:00,60.28,60.34,60.26,60.33,11700.0,53.362,53.4151,53.3443,53.4062,11700.0
2013-06-17 15:05:00,60.34,60.39,60.34,60.39,11800.0,53.4151,53.4594,53.4151,53.4594,11800.0
2013-06-17 15:10:00,60.38,60.38,60.24,60.24,8600.0,53.4505,53.4505,53.3266,53.3266,8600.0
2013-06-17 15:15:00,60.24,60.27,60.23,60.26,14800.0,53.3266,53.3531,53.3177,53.3443,14800.0
2013-06-17 15:20:00,60.25,60.26,60.19,60.25,14200.0,53.3354,53.3443,53.2823,53.3354,14200.0
2013-06-17 15:25:00,60.24,60.28,60.22,60.23,13500.0,53.3266,53.362,53.3089,53.3177,13500.0
2013-06-17 15:30:00,60.24,60.31,60.23,60.29,25900.0,53.3266,53.3885,53.3177,53.3708,25900.0
2013-06-17 15:35:00,60.29,60.42,60.29,60.4,20700.0,53.3708,53.4859,53.3708,53.4682,20700.0
2013-06-17 15:40:00,60.4,60.46,60.4,60.44,22700.0,53.4682,53.5213,53.4682,53.5036,22700.0
2013-06-17 15:45:00,60.43,60.45,60.35,60.37,48800.0,53.4948,53.5125,53.424,53.4417,48800.0
2013-06-17 15:50:00,60.36,60.38,60.3,60.3,43300.0,53.4328,53.4505,53.3797,53.3797,43300.0
2013-06-17 15:55:00,60.32,60.34,60.3,60.31,58300.0,53.3974,53.4151,53.3797,53.3885,58300.0
2013-06-18 09:30:00,60.31,60.48,60.1,60.13,10700.0,53.3885,53.539,53.2026,53.2292,10700.0
2013-06-18 09:35:00,60.12,60.27,60.0,60.27,7200.0,53.2203,53.3531,53.1141,53.3531,7200.0
2013-06-18 09:40:00,60.22,60.27,60.15,60.16,4600.0,53.3089,53.3531,53.2469,53.2558,4600.0
2013-06-18 09:45:00,60.16,60.22,60.09,60.22,3600.0,53.2558,53.3089,53.1938,53.3089,3600.0
2013-06-18 09:50:00,60.3,60.3,60.2,60.22,1000.0,53.3797,53.3797,53.2912,53.3089,1000.0
2013-06-18 09:55:00,60.21,60.21,60.11,60.17,5700.0,53.3,53.3,53.2115,53.2646,5700.0
2013-06-18 10:00:00,60.16,60.16,60.08,60.09,5700.0,53.2558,53.2558,53.1849,53.1938,5700.0
2013-06-18 10:05:00,60.1,60.11,60.03,60.04,2600.0,53.2026,53.2115,53.1407,53.1495,2600.0
2013-06-18 10:10:00,60.03,60.04,59.97,59.99,3400.0,53.1407,53.1495,53.0876,53.1053,3400.0
2013-06-18 10:15:00,59.99,60.06,59.99,60.04,6000.0,53.1053,53.1672,53.1053,53.1495,6000.0
2013-06-18 10:20:00,60.05,60.05,60.0,60.01,4300.0,53.1584,53.1584,53.1141,53.123,4300.0
2013-06-18 10:25:00,60.02,60.07,60.0,60.07,4300.0,53.1318,53.1761,53.1141,53.1761,4300.0
2013-06-18 10:30:00,60.09,60.19,60.07,60.17,4000.0,53.1938,53.2823,53.1761,53.2646,4000.0
2013-06-18 10:35:00,60.17,60.27,60.17,60.26,3700.0,53.2646,53.3531,53.2646,53.3443,3700.0
2013-06-18 10:40:00,60.27,60.31,60.27,60.31,5400.0,53.3531,53.3885,53.3531,53.3885,5400.0
2013-06-18 10:45:00,60.3,60.3,60.26,60.29,9000.0,53.3797,53.3797,53.3443,53.3708,9000.0
2013-06-18 10:50:00,60.29,60.31,60.27,60.3,8000.0,53.3708,53.3885,53.3531,53.3797,8000.0
2013-06-18 10:55:00,60.32,60.37,60.32,60.36,11800.0,53.3974,53.4417,53.3974,53.4328,11800.0
2013-06-18 11:00:00,60.36,60.45,60.35,60.42,5000.0,53.4328,53.5125,53.424,53.4859,5000.0
2013-06-18 11:05:00,60.44,60.49,60.43,60.49,3200.0,53.5036,53.5479,53.4948,53.5479,3200.0
2013-06-18 11:10:00,60.49,60.57,60.49,60.57,7700.0,53.5479,53.6187,53.5479,53.6187,7700.0
2013-06-18 11:15:00,60.55,60.62,60.55,60.61,2800.0,53.601,53.663,53.601,53.6541,2800.0
2013-06-18 11:20:00,60.61,60.62,60.6,60.62,4200.0,53.6541,53.663,53.6453,53.663,4200.0
2013-06-18 11:25:00,60.62,60.71,60.62,60.71,4700.0,53.663,53.7426,53.663,53.7426,4700.0
2013-06-18 11:30:00,60.73,60.81,60.73,60.77,9500.0,53.7603,53.8312,53.7603,53.7958,9500.0
2013-06-18 11:35:00,60.77,60.79,60.74,60.75,2700.0,53.7958,53.8135,53.7692,53.778,2700.0
2013-06-18 11:40:00,60.76,60.76,60.69,60.73,4600.0,53.7869,53.7869,53.7249,53.7603,4600.0
2013-06-18 11:45:00,60.74,60.76,60.74,60.76,2600.0,53.7692,53.7869,53.7692,53.7869,2600.0
2013-06-18 11:50:00,60.76,60.78,60.74,60.76,6600.0,53.7869,53.8046,53.7692,53.7869,6600.0
2013-06-18 11:55:00,60.75,60.77,60.75,60.77,2800.0,53.778,53.7958,53.778,53.7958,2800.0
2013-06-18 12:00:00,60.77,60.79,60.77,60.77,3200.0,53.7958,53.8135,53.7958,53.7958,3200.0
2013-06-18 12:05:00,60.77,60.78,60.75,60.78,5300.0,53.7958,53.8046,53.778,53.8046,5300.0
2013-06-18 12:10:00,60.79,60.81,60.78,60.81,3700.0,53.8135,53.8312,53.8046,53.8312,3700.0
2013-06-18 12:15:00,60.81,60.84,60.81,60.84,2200.0,53.8312,53.8577,53.8312,53.8577,2200.0
2013-06-18 12:20:00,60.84,60.87,60.83,60.84,2700.0,53.8577,53.8843,53.8489,53.8577,2700.0
2013-06-18 12:25:00,60.84,60.87,60.84,60.84,2400.0,53.8577,53.8843,53.8577,53.8577,2400.0
2013-06-18 12:30:00,60.85,60.87,60.83,60.83,1400.0,53.8666,53.8843,53.8489,53.8489,1400.0
2013-06-18 12:35:00,60.85,60.87,60.85,60.87,1700.0,53.8666,53.8843,53.8666,53.8843,1700.0
2013-06-18 12:40:00,60.89,60.94,60.89,60.92,3800.0,53.902,53.9462,53.902,53.9285,3800.0
2013-06-18 12:45:00,60.92,60.96,60.92,60.96,1100.0,53.9285,53.9639,53.9285,53.9639,1100.0
2013-06-18 12:50:00,60.96,60.99,60.96,60.99,1900.0,53.9639,53.9905,53.9639,53.9905,1900.0
2013-06-18 12:55:00,61.0,61.06,61.0,61.06,2600.0,53.9994,54.0525,53.9994,54.0525,2600.0
2013-06-18 13:00:00,61.06,61.1,61.04,61.05,9900.0,54.0525,54.0879,54.0348,54.0436,9900.0
2013-06-18 13:05:00,61.06,61.06,61.01,61.01,4700.0,54.0525,54.0525,54.0082,54.0082,4700.0
2013-06-18 13:10:00,61.03,61.04,61.01,61.04,3400.0,54.0259,54.0348,54.0082,54.0348,3400.0
2013-06-18 13:15:00,61.03,61.04,61.0,61.03,5900.0,54.0259,54.0348,53.9994,54.0259,5900.0
2013-06-18 13:20:00,61.05,61.06,61.03,61.03,4300.0,54.0436,54.0525,54.0259,54.0259,4300.0
2013-06-18 13:25:00,61.05,61.12,61.05,61.1,6000.0,54.0436,54.1056,54.0436,54.0879,6000.0
2013-06-18 13:30:00,61.12,61.12,61.07,61.1,8900.0,54.1056,54.1056,54.0613,54.0879,8900.0
2013-06-18 13:35:00,61.1,61.16,61.1,61.13,5600.0,54.0879,54.141,54.0879,54.1144,5600.0
2013-06-18 13:40:00,61.13,61.15,61.12,61.15,2900.0,54.1144,54.1321,54.1056,54.1321,2900.0
2013-06-18 13:45:00,61.17,61.23,61.17,61.22,3900.0,54.1498,54.203,54.1498,54.1941,3900.0
2013-06-18 13:50:00,61.24,61.24,61.2,61.2,5000.0,54.2118,54.2118,54.1764,54.1764,5000.0
2013-06-18 13:55:00,61.21,61.23,61.2,61.2,3300.0,54.1853,54.203,54.1764,54.1764,3300.0
2013-06-18 14:00:00,61.21,61.24,61.18,61.24,5900.0,54.1853,54.2118,54.1587,54.2118,5900.0
2013-06-18 14:05:00,61.24,61.28,61.24,61.26,2600.0,54.2118,54.2472,54.2118,54.2295,2600.0
2013-06-18 14:10:00,61.28,61.32,61.27,61.28,4000.0,54.2472,54.2826,54.2384,54.2472,4000.0
2013-06-18 14:15:00,61.28,61.34,61.26,61.34,16200.0,54.2472,54.3003,54.2295,54.3003,16200.0
2013-06-18 14:20:00,61.33,61.37,61.33,61.37,3200.0,54.2915,54.3269,54.2915,54.3269,3200.0
2013-06-18 14:25:00,61.37,61.37,61.32,61.33,9000.0,54.3269,54.3269,54.2826,54.2915,9000.0
2013-06-18 14:30:00,61.34,61.38,61.34,61.36,4300.0,54.3003,54.3357,54.3003,54.318,4300.0
2013-06-18 14:35:00,61.36,61.39,61.35,61.38,5400.0,54.318,54.3446,54.3092,54.3357,5400.0
2013-06-18 14:40:00,61.39,61.4,61.38,61.38,2600.0,54.3446,54.3534,54.3357,54.3357,2600.0
2013-06-18 14:45:00,61.38,61.46,61.38,61.46,7600.0,54.3357,54.4066,54.3357,54.4066,7600.0
2013-06-18 14:50:00,61.45,61.45,61.42,61.43,5800.0,54.3977,54.3977,54.3712,54.38,5800.0
2013-06-18 14:55:00,61.43,61.43,61.39,61.42,5300.0,54.38,54.38,54.3446,54.3712,5300.0
2013-06-18 15:00:00,61.42,61.43,61.42,61.42,4600.0,54.3712,54.38,54.3712,54.3712,4600.0
2013-06-18 15:05:00,61.43,61.43,61.36,61.39,12600.0,54.38,54.38,54.318,54.3446,12600.0
2013-06-18 15:10:00,61.39,61.39,61.36,61.38,3900.0,54.3446,54.3446,54.318,54.3357,3900.0
2013-06-18 15:15:00,61.36,61.4,61.34,61.4,6600.0,54.318,54.3534,54.3003,54.3534,6600.0
2013-06-18 15:20:00,61.39,61.45,61.39,61.4,6700.0,54.3446,54.3977,54.3446,54.3534,6700.0
2013-06-18 15:25:00,61.4,61.42,61.4,61.41,6400.0,54.3534,54.3712,54.3534,54.3623,6400.0
2013-06-18 15:30:00,61.41,61.42,61.34,61.36,7900.0,54.3623,54.3712,54.3003,54.318,7900.0
2013-06-18 15:35:00,61.35,61.35,61.29,61.3,3500.0,54.3092,54.3092,54.2561,54.2649,3500.0
2013-06-18 15:40:00,61.3,61.36,61.3,61.32,9200.0,54.2649,54.318,54.2649,54.2826,9200.0
2013-06-18 15:45:00,61.31,61.31,61.25,61.28,16900.0,54.2738,54.2738,54.2207,54.2472,16900.0
2013-06-18 15:50:00,61.27,61.28,61.21,61.23,15100.0,54.2384,54.2472,54.1853,54.203,15100.0
2013-06-18 15:55:00,61.25,61.31,61.22,61.31,32100.0,54.2207,54.2738,54.1941,54.2738,32100.0
2013-06-19 09:30:00,61.37,61.38,61.09,61.09,14300.0,54.3269,54.3357,54.079,54.079,14300.0
2013-06-19 09:35:00,61.14,61.27,61.14,61.22,1700.0,54.1233,54.2384,54.1233,54.1941,1700.0
2013-06-19 09:40:00,61.25,61.3,61.14,61.18,6500.0,54.2207,54.2649,54.1233,54.1587,6500.0
2013-06-19 09:45:00,61.21,61.24,61.06,61.13,3600.0,54.1853,54.2118,54.0525,54.1144,3600.0
2013-06-19 09:50:00,61.1,61.26,61.1,61.26,3800.0,54.0879,54.2295,54.0879,54.2295,3800.0
2013-06-19 09:55:00,61.25,61.27,61.22,61.26,2000.0,54.2207,54.2384,54.1941,54.2295,2000.0
2013-06-19 10:00:00,61.24,61.27,61.21,61.27,2400.0,54.2118,54.2384,54.1853,54.2384,2400.0
2013-06-19 10:05:00,61.27,61.29,61.26,61.27,600.0,54.2384,54.2561,54.2295,54.2384,600.0
2013-06-19 10:10:00,61.27,61.27,61.18,61.19,1600.0,54.2384,54.2384,54.1587,54.1676,1600.0
2013-06-19 10:15:00,61.21,61.3,61.19,61.3,2000.0,54.1853,54.2649,54.1676,54.2649,2000.0
2013-06-19 10:20:00,61.3,61.39,61.29,61.31,4800.0,54.2649,54.3446,54.2561,54.2738,4800.0
2013-06-19 10:25:00,61.28,61.35,61.27,61.35,1600.0,54.2472,54.3092,54.2384,54.3092,1600.0
2013-06-19 10:30:00,61.35,61.38,61.32,61.38,1800.0,54.3092,54.3357,54.2826,54.3357,1800.0
2013-06-19 10:35:00,61.35,61.4,61.34,61.4,2700.0,54.3092,54.3534,54.3003,54.3534,2700.0
2013-06-19 10:40:00,61.36,61.41,61.36,61.41,1400.0,54.318,54.3623,54.318,54.3623,1400.0
2013-06-19 10:45:00,61.42,61.5,61.4,61.4,6000.0,54.3712,54.442,54.3534,54.3534,6000.0
2013-06-19 10:50:00,61.4,61.43,61.39,61.4,1100.0,54.3534,54.38,54.3446,54.3534,1100.0
2013-06-19 10:55:00,61.38,61.38,61.24,61.34,7000.0,54.3357,54.3357,54.2118,54.3003,7000.0
2013-06-19 11:00:00,61.32,61.34,61.29,61.34,3000.0,54.2826,54.3003,54.2561,54.3003,3000.0
2013-06-19 11:05:00,61.34,61.34,61.33,61.33,200.0,54.3003,54.3003,54.2915,54.2915,200.0
2013-06-19 11:10:00,61.33,61.34,61.3,61.32,1600.0,54.2915,54.3003,54.2649,54.2826,1600.0
2013-06-19 11:15:00,61.32,61.38,61.32,61.35,1400.0,54.2826,54.3357,54.2826,54.3092,1400.0
2013-06-19 11:20:00,61.35,61.35,61.3,61.32,1700.0,54.3092,54.3092,54.2649,54.2826,1700.0
2013-06-19 11:25:00,61.31,61.35,61.3,61.32,1700.0,54.2738,54.3092,54.2649,54.2826,1700.0
2013-06-19 11:30:00,61.32,61.35,61.3,61.35,3200.0,54.2826,54.3092,54.2649,54.3092,3200.0
2013-06-19 11:35:00,61.36,61.37,61.31,61.34,1400.0,54.318,54.3269,54.2738,54.3003,1400.0
2013-06-19 11:40:00,61.37,61.37,61.33,61.37,900.0,54.3269,54.3269,54.2915,54.3269,900.0
2013-06-19 11:45:00,61.34,61.34,61.3,61.3,1100.0,54.3003,54.3003,54.2649,54.2649,1100.0
2013-06-19 11:50:00,61.3,61.37,61.3,61.35,2700.0,54.2649,54.3269,54.2649,54.3092,2700.0
2013-06-19 11:55:00,61.35,61.35,61.3,61.3,2100.0,54.3092,54.3092,54.2649,54.2649,2100.0
2013-06-19 12:00:00,61.32,61.35,61.3,61.34,8900.0,54.2826,54.3092,54.2649,54.3003,8900.0
2013-06-19 12:05:00,61.35,61.35,61.34,61.34,800.0,54.3092,54.3092,54.3003,54.3003,800.0
2013-06-19 12:10:00,61.34,61.35,61.33,61.34,1100.0,54.3003,54.3092,54.2915,54.3003,1100.0
2013-06-19 12:15:00,61.35,61.38,61.3,61.3,700.0,54.3092,54.3357,54.2649,54.2649,700.0
2013-06-19 12:20:00,61.3,61.32,61.27,61.27,1100.0,54.2649,54.2826,54.2384,54.2384,1100.0
2013-06-19 12:25:00,61.3,61.3,61.28,61.28,1800.0,54.2649,54.2649,54.2472,54.2472,1800.0
2013-06-19 12:30:00,61.27,61.28,61.24,61.24,800.0,54.2384,54.2472,54.2118,54.2118,800.0
2013-06-19 12:35:00,61.23,61.25,61.2,61.22,1700.0,54.203,54.2207,54.1764,54.1941,1700.0
2013-06-19 12:40:00,61.21,61.23,61.21,61.22,600.0,54.1853,54.203,54.1853,54.1941,600.0
2013-06-19 12:45:00,61.2,61.27,61.2,61.27,6200.0,54.1764,54.2384,54.1764,54.2384,6200.0
2013-06-19 12:50:00,61.26,61.26,61.23,61.23,1700.0,54.2295,54.2295,54.203,54.203,1700.0
2013-06-19 12:55:00,61.23,61.25,61.21,61.21,1700.0,54.203,54.2207,54.1853,54.1853,1700.0
2013-06-19 13:00:00,61.21,61.27,61.21,61.27,2200.0,54.1853,54.2384,54.1853,54.2384,2200.0
2013-06-19 13:05:00,61.28,61.29,61.26,61.29,2000.0,54.2472,54.2561,54.2295,54.2561,2000.0
2013-06-19 13:10:00,61.26,61.3,61.26,61.3,1100.0,54.2295,54.2649,54.2295,54.2649,1100.0
2013-06-19 13:15:00,61.28,61.3,61.28,61.3,800.0,54.2472,54.2649,54.2472,54.2649,800.0
2013-06-19 13:20:00,61.3,61.32,61.28,61.3,1100.0,54.2649,54.2826,54.2472,54.2649,1100.0
2013-06-19 13:25:00,61.32,61.32,61.32,61.32,400.0,54.2826,54.2826,54.2826,54.2826,400.0
2013-06-19 13:30:00,61.32,61.32,61.25,61.25,1200.0,54.2826,54.2826,54.2207,54.2207,1200.0
2013-06-19 13:35:00,61.25,61.26,61.23,61.23,1600.0,54.2207,54.2295,54.203,54.203,1600.0
2013-06-19 13:40:00,61.25,61.28,61.23,61.27,2200.0,54.2207,54.2472,54.203,54.2384,2200.0
2013-06-19 13:45:00,61.25,61.26,61.22,61.26,2100.0,54.2207,54.2295,54.1941,54.2295,2100.0
2013-06-19 13:50:00,61.25,61.32,61.24,61.29,5800.0,54.2207,54.2826,54.2118,54.2561,5800.0
2013-06-19 13:55:00,61.3,61.36,61.3,61.35,1800.0,54.2649,54.318,54.2649,54.3092,1800.0
2013-06-19 14:00:00,61.36,61.4,61.13,61.13,8200.0,54.318,54.3534,54.1144,54.1144,8200.0
2013-06-19 14:05:00,61.13,61.22,61.08,61.18,3100.0,54.1144,54.1941,54.0702,54.1587,3100.0
2013-06-19 14:10:00,61.1,61.33,61.1,61.3,4000.0,54.0879,54.2915,54.0879,54.2649,4000.0
2013-06-19 14:15:00,61.3,61.35,61.27,61.28,2700.0,54.2649,54.3092,54.2384,54.2472,2700.0
2013-06-19 14:20:00,61.3,61.32,61.08,61.13,4400.0,54.2649,54.2826,54.0702,54.1144,4400.0
2013-06-19 14:25:00,61.13,61.3,61.1,61.27,5400.0,54.1144,54.2649,54.0879,54.2384,5400.0
2013-06-19 14:30:00,61.2,61.23,61.08,61.12,6300.0,54.1764,54.203,54.0702,54.1056,6300.0
2013-06-19 14:35:00,61.14,61.33,61.13,61.19,7900.0,54.1233,54.2915,54.1144,54.1676,7900.0
2013-06-19 14:40:00,61.19,61.26,61.13,61.19,23800.0,54.1676,54.2295,54.1144,54.1676,23800.0
2013-06-19 14:45:00,61.14,61.14,61.07,61.1,1100.0,54.1233,54.1233,54.0613,54.0879,1100.0
2013-06-19 14:50:00,61.07,61.08,60.97,60.97,4300.0,54.0613,54.0702,53.9728,53.9728,4300.0
2013-06-19 14:55:00,60.94,60.95,60.77,60.77,5000.0,53.9462,53.9551,53.7958,53.7958,5000.0
2013-06-19 15:00:00,60.77,60.89,60.74,60.84,4100.0,53.7958,53.902,53.7692,53.8577,4100.0
2013-06-19 15:05:00,60.84,60.92,60.8,60.84,3300.0,53.8577,53.9285,53.8223,53.8577,3300.0
2013-06-19 15:10:00,60.87,60.91,60.81,60.82,3900.0,53.8843,53.9197,53.8312,53.84,3900.0
2013-06-19 15:15:00,60.86,60.9,60.78,60.78,2700.0,53.8754,53.9108,53.8046,53.8046,2700.0
2013-06-19 15:20:00,60.78,60.88,60.77,60.85,3200.0,53.8046,53.8931,53.7958,53.8666,3200.0
2013-06-19 15:25:00,60.81,60.94,60.81,60.94,2900.0,53.8312,53.9462,53.8312,53.9462,2900.0
2013-06-19 15:30:00,60.9,60.93,60.84,60.86,4400.0,53.9108,53.9374,53.8577,53.8754,4400.0
2013-06-19 15:35:00,60.83,60.88,60.82,60.85,2900.0,53.8489,53.8931,53.84,53.8666,2900.0
2013-06-19 15:40:00,60.85,60.86,60.76,60.76,3100.0,53.8666,53.8754,53.7869,53.7869,3100.0
2013-06-19 15:45:00,60.76,60.77,60.59,60.65,8500.0,53.7869,53.7958,53.6364,53.6895,8500.0
2013-06-19 15:50:00,60.63,60.7,60.55,60.69,14500.0,53.6718,53.7338,53.601,53.7249,14500.0
2013-06-19 15:55:00,60.68,60.7,60.54,60.55,41000.0,53.7161,53.7338,53.5921,53.601,41000.0
2013-06-20 09:30:00,59.95,60.0,59.95,60.0,11200.0,53.0699,53.1141,53.0699,53.1141,11200.0
2013-06-20 09:35:00,59.97,60.0,59.85,59.95,9700.0,53.0876,53.1141,52.9813,53.0699,9700.0
2013-06-20 09:40:00,59.87,60.07,59.85,60.01,6000.0,52.999,53.1761,52.9813,53.123,6000.0
2013-06-20 09:45:00,60.06,60.22,60.01,60.01,3200.0,53.1672,53.3089,53.123,53.123,3200.0
2013-06-20 09:50:00,60.01,60.11,60.0,60.11,6200.0,53.123,53.2115,53.1141,53.2115,6200.0
2013-06-20 09:55:00,60.12,60.12,60.0,60.03,6000.0,53.2203,53.2203,53.1141,53.1407,6000.0
2013-06-20 10:00:00,60.06,60.12,59.79,59.84,38200.0,53.1672,53.2203,52.9282,52.9725,38200.0
2013-06-20 10:05:00,59.84,59.97,59.79,59.96,8500.0,52.9725,53.0876,52.9282,53.0787,8500.0
2013-06-20 10:10:00,59.96,59.96,59.81,59.83,4800.0,53.0787,53.0787,52.9459,52.9636,4800.0
2013-06-20 10:15:00,59.8,59.8,59.64,59.69,2800.0,52.9371,52.9371,52.7954,52.8397,2800.0
2013-06-20 10:20:00,59.71,59.89,59.71,59.86,3800.0,52.8574,53.0167,52.8574,52.9902,3800.0
2013-06-20 10:25:00,59.85,59.86,59.73,59.79,13900.0,52.9813,52.9902,52.8751,52.9282,13900.0
2013-06-20 10:30:00,59.78,59.78,59.58,59.6,3200.0,52.9194,52.9194,52.7423,52.76,3200.0
2013-06-20 10:35:00,59.58,59.67,59.55,59.65,4500.0,52.7423,52.822,52.7158,52.8043,4500.0
2013-06-20 10:40:00,59.63,59.63,59.58,59.62,2700.0,52.7866,52.7866,52.7423,52.7777,2700.0
2013-06-20 10:45:00,59.65,59.7,59.6,59.69,4700.0,52.8043,52.8485,52.76,52.8397,4700.0
2013-06-20 10:50:00,59.69,59.75,59.69,59.7,2900.0,52.8397,52.8928,52.8397,52.8485,2900.0
2013-06-20 10:55:00,59.68,59.73,59.68,59.73,2700.0,52.8308,52.8751,52.8308,52.8751,2700.0
2013-06-20 11:00:00,59.71,59.77,59.66,59.67,3000.0,52.8574,52.9105,52.8131,52.822,3000.0
2013-06-20 11:05:00,59.69,59.69,59.58,59.6,9700.0,52.8397,52.8397,52.7423,52.76,9700.0
2013-06-20 11:10:00,59.57,59.72,59.57,59.68,30100.0,52.7335,52.8663,52.7335,52.8308,30100.0
2013-06-20 11:15:00,59.7,59.7,59.54,59.66,10200.0,52.8485,52.8485,52.7069,52.8131,10200.0
2013-06-20 11:20:00,59.69,59.84,59.67,59.82,4300.0,52.8397,52.9725,52.822,52.9548,4300.0
2013-06-20 11:25:00,59.82,59.91,59.82,59.87,3000.0,52.9548,53.0344,52.9548,52.999,3000.0
2013-06-20 11:30:00,59.85,59.98,59.81,59.92,4800.0,52.9813,53.0964,52.9459,53.0433,4800.0
2013-06-20 11:35:00,59.9,60.01,59.88,60.01,4900.0,53.0256,53.123,53.0079,53.123,4900.0
2013-06-20 11:40:00,59.98,60.06,59.97,60.01,3400.0,53.0964,53.1672,53.0876,53.123,3400.0
2013-06-20 11:45:00,60.06,60.09,60.01,60.05,3500.0,53.1672,53.1938,53.123,53.1584,3500.0
2013-06-20 11:50:00,60.03,60.05,60.01,60.05,2000.0,53.1407,53.1584,53.123,53.1584,2000.0
2013-06-20 11:55:00,60.05,60.06,60.0,60.0,2600.0,53.1584,53.1672,53.1141,53.1141,2600.0
2013-06-20 12:00:00,60.03,60.09,60.02,60.02,4600.0,53.1407,53.1938,53.1318,53.1318,4600.0
2013-06-20 12:05:00,60.04,60.07,60.01,60.05,2200.0,53.1495,53.1761,53.123,53.1584,2200.0
2013-06-20 12:10:00,60.04,60.08,60.0,60.0,4900.0,53.1495,53.1849,53.1141,53.1141,4900.0
2013-06-20 12:15:00,60.01,60.02,59.92,60.0,5900.0,53.123,53.1318,53.0433,53.1141,5900.0
2013-06-20 12:20:00,60.0,60.02,59.97,60.02,3700.0,53.1141,53.1318,53.0876,53.1318,3700.0
2013-06-20 12:25:00,60.03,60.03,59.94,60.01,4300.0,53.1407,53.1407,53.061,53.123,4300.0
2013-06-20 12:30:00,60.03,60.07,59.98,59.98,4000.0,53.1407,53.1761,53.0964,53.0964,4000.0
2013-06-20 12:35:00,59.99,60.0,59.89,59.89,3100.0,53.1053,53.1141,53.0167,53.0167,3100.0
2013-06-20 12:40:00,59.88,59.88,59.8,59.81,5000.0,53.0079,53.0079,52.9371,52.9459,5000.0
2013-06-20 12:45:00,59.81,59.82,59.77,59.8,13100.0,52.9459,52.9548,52.9105,52.9371,13100.0
2013-06-20 12:50:00,59.8,59.8,59.76,59.76,2800.0,52.9371,52.9371,52.9017,52.9017,2800.0
2013-06-20 12:55:00,59.76,59.82,59.76,59.78,2700.0,52.9017,52.9548,52.9017,52.9194,2700.0
2013-06-20 13:00:00,59.77,59.77,59.72,59.73,3300.0,52.9105,52.9105,52.8663,52.8751,3300.0
2013-06-20 13:05:00,59.73,59.78,59.73,59.77,3500.0,52.8751,52.9194,52.8751,52.9105,3500.0
2013-06-20 13:10:00,59.78,59.78,59.72,59.72,1800.0,52.9194,52.9194,52.8663,52.8663,1800.0
2013-06-20 13:15:00,59.72,59.72,59.59,59.62,5900.0,52.8663,52.8663,52.7512,52.7777,5900.0
2013-06-20 13:20:00,59.61,59.67,59.58,59.65,4200.0,52.7689,52.822,52.7423,52.8043,4200.0
2013-06-20 13:25:00,59.65,59.68,59.64,59.68,2000.0,52.8043,52.8308,52.7954,52.8308,2000.0
2013-06-20 13:30:00,59.69,59.74,59.68,59.73,3100.0,52.8397,52.884,52.8308,52.8751,3100.0
2013-06-20 13:35:00,59.71,59.72,59.68,59.68,1400.0,52.8574,52.8663,52.8308,52.8308,1400.0
2013-06-20 13:40:00,59.65,59.78,59.65,59.78,2500.0,52.8043,52.9194,52.8043,52.9194,2500.0
2013-06-20 13:45:00,59.8,59.85,59.72,59.85,5000.0,52.9371,52.9813,52.8663,52.9813,5000.0
2013-06-20 13:50:00,59.85,59.85,59.74,59.81,4900.0,52.9813,52.9813,52.884,52.9459,4900.0
2013-06-20 13:55:00,59.79,59.79,59.73,59.77,2200.0,52.9282,52.9282,52.8751,52.9105,2200.0
2013-06-20 14:00:00,59.77,59.8,59.67,59.79,2300.0,52.9105,52.9371,52.822,52.9282,2300.0
2013-06-20 14:05:00,59.8,59.8,59.69,59.71,3500.0,52.9371,52.9371,52.8397,52.8574,3500.0
2013-06-20 14:10:00,59.67,59.69,59.58,59.62,2400.0,52.822,52.8397,52.7423,52.7777,2400.0
2013-06-20 14:15:00,59.63,59.67,59.6,59.64,1800.0,52.7866,52.822,52.76,52.7954,1800.0
2013-06-20 14:20:00,59.6,59.6,59.5,59.56,9300.0,52.76,52.76,52.6715,52.7246,9300.0
2013-06-20 14:25:00,59.56,59.61,59.47,59.48,14200.0,52.7246,52.7689,52.6449,52.6538,14200.0
2013-06-20 14:30:00,59.49,59.55,59.46,59.53,2500.0,52.6627,52.7158,52.6361,52.6981,2500.0
2013-06-20 14:35:00,59.53,59.57,59.52,59.54,4600.0,52.6981,52.7335,52.6892,52.7069,4600.0
2013-06-20 14:40:00,59.54,59.6,59.54,59.6,4700.0,52.7069,52.76,52.7069,52.76,4700.0
2013-06-20 14:45:00,59.56,59.57,59.54,59.56,8200.0,52.7246,52.7335,52.7069,52.7246,8200.0
2013-06-20 14:50:00,59.55,59.55,59.44,59.47,3200.0,52.7158,52.7158,52.6184,52.6449,3200.0
2013-06-20 14:55:00,59.44,59.51,59.39,59.4,4600.0,52.6184,52.6804,52.5741,52.583,4600.0
2013-06-20 15:00:00,59.4,59.47,59.37,59.43,5200.0,52.583,52.6449,52.5564,52.6095,5200.0
2013-06-20 15:05:00,59.44,59.53,59.44,59.53,4300.0,52.6184,52.6981,52.6184,52.6981,4300.0
2013-06-20 15:10:00,59.52,59.52,59.41,59.42,4100.0,52.6892,52.6892,52.5918,52.6007,4100.0
2013-06-20 15:15:00,59.42,59.47,59.38,59.38,10200.0,52.6007,52.6449,52.5653,52.5653,10200.0
2013-06-20 15:20:00,59.38,59.42,59.33,59.34,4000.0,52.5653,52.6007,52.521,52.5299,4000.0
2013-06-20 15:25:00,59.36,59.41,59.35,59.4,5300.0,52.5476,52.5918,52.5387,52.583,5300.0
2013-06-20 15:30:00,59.39,59.44,59.34,59.35,8100.0,52.5741,52.6184,52.5299,52.5387,8100.0
2013-06-20 15:35:00,59.35,59.36,59.32,59.32,11300.0,52.5387,52.5476,52.5122,52.5122,11300.0
2013-06-20 15:40:00,59.32,59.35,59.29,59.35,10600.0,52.5122,52.5387,52.4856,52.5387,10600.0
2013-06-20 15:45:00,59.34,59.4,59.27,59.35,24500.0,52.5299,52.583,52.4679,52.5387,24500.0
2013-06-20 15:50:00,59.36,59.47,59.34,59.44,16400.0,52.5476,52.6449,52.5299,52.6184,16400.0
2013-06-20 15:55:00,59.43,59.56,59.37,59.41,70600.0,52.6095,52.7246,52.5564,52.5918,70600.0
2013-06-21 09:30:00,59.9,60.07,59.74,60.07,146600.0,53.0256,53.1761,52.884,53.1761,146600.0
2013-06-21 09:35:00,60.02,60.02,59.64,59.65,5000.0,53.1318,53.1318,52.7954,52.8043,5000.0
2013-06-21 09:40:00,59.64,59.67,59.52,59.67,3700.0,52.7954,52.822,52.6892,52.822,3700.0
2013-06-21 09:45:00,59.66,59.76,59.61,59.76,3500.0,52.8131,52.9017,52.7689,52.9017,3500.0
2013-06-21 09:50:00,59.74,59.74,59.62,59.65,3100.0,52.884,52.884,52.7777,52.8043,3100.0
2013-06-21 09:55:00,59.65,59.72,59.53,59.53,4000.0,52.8043,52.8663,52.6981,52.6981,4000.0
2013-06-21 10:00:00,59.5,59.56,59.48,59.53,3700.0,52.6715,52.7246,52.6538,52.6981,3700.0
2013-06-21 10:05:00,59.51,59.51,59.36,59.38,5600.0,52.6804,52.6804,52.5476,52.5653,5600.0
2013-06-21 10:10:00,59.34,59.39,59.26,59.29,6500.0,52.5299,52.5741,52.459,52.4856,6500.0
2013-06-21 10:15:00,59.29,59.29,59.18,59.2,4700.0,52.4856,52.4856,52.3882,52.4059,4700.0
2013-06-21 10:20:00,59.14,59.2,59.14,59.18,3500.0,52.3528,52.4059,52.3528,52.3882,3500.0
2013-06-21 10:25:00,59.18,59.19,59.13,59.16,3900.0,52.3882,52.3971,52.344,52.3705,3900.0
2013-06-21 10:30:00,59.16,59.16,58.95,59.0,11000.0,52.3705,52.3705,52.1846,52.2289,11000.0
2013-06-21 10:35:00,59.01,59.04,58.9,58.96,9600.0,52.2377,52.2643,52.1404,52.1935,9600.0
2013-06-21 10:40:00,58.99,58.99,58.9,58.99,5200.0,52.22,52.22,52.1404,52.22,5200.0
2013-06-21 10:45:00,59.0,59.16,58.98,59.06,5800.0,52.2289,52.3705,52.2112,52.282,5800.0
2013-06-21 10:50:00,59.05,59.18,59.04,59.16,3800.0,52.2731,52.3882,52.2643,52.3705,3800.0
2013-06-21 10:55:00,59.13,59.18,59.12,59.15,3900.0,52.344,52.3882,52.3351,52.3617,3900.0
2013-06-21 11:00:00,59.14,59.17,59.05,59.06,3600.0,52.3528,52.3794,52.2731,52.282,3600.0
2013-06-21 11:05:00,59.0,59.06,58.95,59.04,4900.0,52.2289,52.282,52.1846,52.2643,4900.0
2013-06-21 11:10:00,59.0,59.03,58.83,58.83,4000.0,52.2289,52.2554,52.0784,52.0784,4000.0
2013-06-21 11:15:00,58.83,58.96,58.83,58.94,3500.0,52.0784,52.1935,52.0784,52.1758,3500.0
2013-06-21 11:20:00,58.92,58.92,58.75,58.82,7400.0,52.1581,52.1581,52.0076,52.0695,7400.0
2013-06-21 11:25:00,58.79,58.8,58.7,58.7,5600.0,52.043,52.0518,51.9633,51.9633,5600.0
2013-06-21 11:30:00,58.71,58.71,58.55,58.57,5700.0,51.9722,51.9722,51.8305,51.8482,5700.0
2013-06-21 11:35:00,58.59,58.67,58.56,58.63,3500.0,51.8659,51.9368,51.8394,51.9013,3500.0
2013-06-21 11:40:00,58.63,58.72,58.61,58.67,5600.0,51.9013,51.981,51.8836,51.9368,5600.0
2013-06-21 11:45:00,58.66,58.73,58.66,58.71,4700.0,51.9279,51.9899,51.9279,51.9722,4700.0
2013-06-21 11:50:00,58.73,58.73,58.62,58.64,7200.0,51.9899,51.9899,51.8925,51.9102,7200.0
2013-06-21 11:55:00,58.66,58.71,58.66,58.68,3000.0,51.9279,51.9722,51.9279,51.9456,3000.0
2013-06-21 12:00:00,58.68,58.73,58.65,58.7,16300.0,51.9456,51.9899,51.9191,51.9633,16300.0
2013-06-21 12:05:00,58.69,58.71,58.63,58.63,2600.0,51.9545,51.9722,51.9013,51.9013,2600.0
2013-06-21 12:10:00,58.62,58.7,58.58,58.65,7900.0,51.8925,51.9633,51.8571,51.9191,7900.0
2013-06-21 12:15:00,58.66,58.67,58.6,58.65,5000.0,51.9279,51.9368,51.8748,51.9191,5000.0
2013-06-21 12:20:00,58.64,58.64,58.53,58.61,7600.0,51.9102,51.9102,51.8128,51.8836,7600.0
2013-06-21 12:25:00,58.6,58.62,58.56,58.6,4500.0,51.8748,51.8925,51.8394,51.8748,4500.0
2013-06-21 12:30:00,58.61,58.65,58.6,58.6,6600.0,51.8836,51.9191,51.8748,51.8748,6600.0
2013-06-21 12:35:00,58.6,58.66,58.6,58.61,2900.0,51.8748,51.9279,51.8748,51.8836,2900.0
2013-06-21 12:40:00,58.6,58.7,58.54,58.68,7200.0,51.8748,51.9633,51.8217,51.9456,7200.0
2013-06-21 12:45:00,58.65,58.73,58.65,58.71,6300.0,51.9191,51.9899,51.9191,51.9722,6300.0
2013-06-21 12:50:00,58.73,58.73,58.65,58.69,4800.0,51.9899,51.9899,51.9191,51.9545,4800.0
2013-06-21 12:55:00,58.68,58.75,58.68,58.71,10900.0,51.9456,52.0076,51.9456,51.9722,10900.0
2013-06-21 13:00:00,58.72,58.72,58.62,58.69,7600.0,51.981,51.981,51.8925,51.9545,7600.0
2013-06-21 13:05:00,58.7,58.75,58.69,58.72,10200.0,51.9633,52.0076,51.9545,51.981,10200.0
2013-06-21 13:10:00,58.76,58.82,58.76,58.79,4600.0,52.0164,52.0695,52.0164,52.043,4600.0
2013-06-21 13:15:00,58.81,58.82,58.76,58.77,5800.0,52.0607,52.0695,52.0164,52.0253,5800.0
2013-06-21 13:20:00,58.75,58.76,58.64,58.66,5800.0,52.0076,52.0164,51.9102,51.9279,5800.0
2013-06-21 13:25:00,58.65,58.65,58.58,58.61,4900.0,51.9191,51.9191,51.8571,51.8836,4900.0
2013-06-21 13:30:00,58.61,58.68,58.61,58.66,10200.0,51.8836,51.9456,51.8836,51.9279,10200.0
2013-06-21 13:35:00,58.65,58.67,58.61,58.65,5200.0,51.9191,51.9368,51.8836,51.9191,5200.0
2013-06-21 13:40:00,58.65,58.65,58.58,58.59,4700.0,51.9191,51.9191,51.8571,51.8659,4700.0
2013-06-21 13:45:00,58.58,58.59,58.49,58.5,6300.0,51.8571,51.8659,51.7774,51.7863,6300.0
2013-06-21 13:50:00,58.49,58.53,58.43,58.44,4700.0,51.7774,51.8128,51.7243,51.7332,4700.0
2013-06-21 13:55:00,58.42,58.43,58.35,58.43,13500.0,51.7154,51.7243,51.6535,51.7243,13500.0
2013-06-21 14:00:00,58.44,58.53,58.42,58.46,7300.0,51.7332,51.8128,51.7154,51.7509,7300.0
2013-06-21 14:05:00,58.44,58.44,58.42,58.42,1900.0,51.7332,51.7332,51.7154,51.7154,1900.0
2013-06-21 14:10:00,58.42,58.47,58.42,58.45,10700.0,51.7154,51.7597,51.7154,51.742,10700.0
2013-06-21 14:15:00,58.45,58.55,58.45,58.55,4100.0,51.742,51.8305,51.742,51.8305,4100.0
2013-06-21 14:20:00,58.53,58.54,58.49,58.5,4400.0,51.8128,51.8217,51.7774,51.7863,4400.0
2013-06-21 14:25:00,58.49,58.55,58.49,58.55,4700.0,51.7774,51.8305,51.7774,51.8305,4700.0
2013-06-21 14:30:00,58.59,58.62,58.54,58.62,4700.0,51.8659,51.8925,51.8217,51.8925,4700.0
2013-06-21 14:35:00,58.61,58.61,58.56,58.56,6300.0,51.8836,51.8836,51.8394,51.8394,6300.0
2013-06-21 14:40:00,58.57,58.58,58.47,58.47,7800.0,51.8482,51.8571,51.7597,51.7597,7800.0
2013-06-21 14:45:00,58.47,58.53,58.47,58.52,8000.0,51.7597,51.8128,51.7597,51.804,8000.0
2013-06-21 14:50:00,58.55,58.58,58.54,58.55,3400.0,51.8305,51.8571,51.8217,51.8305,3400.0
2013-06-21 14:55:00,58.54,58.58,58.52,58.57,8700.0,51.8217,51.8571,51.804,51.8482,8700.0
2013-06-21 15:00:00,58.57,58.62,58.57,58.6,6700.0,51.8482,51.8925,51.8482,51.8748,6700.0
2013-06-21 15:05:00,58.6,58.64,58.58,58.58,12200.0,51.8748,51.9102,51.8571,51.8571,12200.0
2013-06-21 15:10:00,58.6,58.69,58.6,58.67,7600.0,51.8748,51.9545,51.8748,51.9368,7600.0
2013-06-21 15:15:00,58.66,58.72,58.61,58.61,6600.0,51.9279,51.981,51.8836,51.8836,6600.0
2013-06-21 15:20:00,58.61,58.69,58.61,58.66,6600.0,51.8836,51.9545,51.8836,51.9279,6600.0
2013-06-21 15:25:00,58.66,58.69,58.63,58.65,10600.0,51.9279,51.9545,51.9013,51.9191,10600.0
2013-06-21 15:30:00,58.66,58.68,58.62,58.62,16300.0,51.9279,51.9456,51.8925,51.8925,16300.0
2013-06-21 15:35:00,58.62,58.63,58.57,58.57,13300.0,51.8925,51.9013,51.8482,51.8482,13300.0
2013-06-21 15:40:00,58.57,58.57,58.47,58.47,13200.0,51.8482,51.8482,51.7597,51.7597,13200.0
2013-06-21 15:45:00,58.45,58.46,58.37,58.43,25900.0,51.742,51.7509,51.6712,51.7243,25900.0
2013-06-21 15:50:00,58.43,58.45,58.36,58.39,24800.0,51.7243,51.742,51.6623,51.6889,24800.0
2013-06-21 15:55:00,58.41,58.45,58.34,58.43,68600.0,51.7066,51.742,51.6446,51.7243,68600.0
2013-06-24 09:30:00,57.97,58.11,57.8,57.95,11000.0,51.3171,51.441,51.1666,51.2994,11000.0
2013-06-24 09:35:00,57.93,57.93,57.6,57.74,6700.0,51.2817,51.2817,50.9896,51.1135,6700.0
2013-06-24 09:40:00,57.76,57.85,57.72,57.84,2400.0,51.1312,51.2109,51.0958,51.202,2400.0
2013-06-24 09:45:00,57.85,57.9,57.78,57.86,3500.0,51.2109,51.2551,51.1489,51.2197,3500.0
2013-06-24 09:50:00,57.88,57.9,57.72,57.77,4000.0,51.2374,51.2551,51.0958,51.14,4000.0
2013-06-24 09:55:00,57.73,57.73,57.6,57.66,3700.0,51.1046,51.1046,50.9896,51.0427,3700.0
2013-06-24 10:00:00,57.65,57.68,57.54,57.6,5300.0,51.0338,51.0604,50.9364,50.9896,5300.0
2013-06-24 10:05:00,57.61,57.8,57.61,57.8,3700.0,50.9984,51.1666,50.9984,51.1666,3700.0
2013-06-24 10:10:00,57.8,57.87,57.77,57.79,2000.0,51.1666,51.2286,51.14,51.1578,2000.0
2013-06-24 10:15:00,57.8,57.84,57.72,57.78,4000.0,51.1666,51.202,51.0958,51.1489,4000.0
2013-06-24 10:20:00,57.75,57.75,57.66,57.68,2600.0,51.1223,51.1223,51.0427,51.0604,2600.0
2013-06-24 10:25:00,57.68,57.71,57.63,57.67,5600.0,51.0604,51.0869,51.0161,51.0515,5600.0
2013-06-24 10:30:00,57.67,57.72,57.6,57.62,4200.0,51.0515,51.0958,50.9896,51.0073,4200.0
2013-06-24 10:35:00,57.62,57.84,57.62,57.83,3800.0,51.0073,51.202,51.0073,51.1932,3800.0
2013-06-24 10:40:00,57.83,57.89,57.8,57.87,2100.0,51.1932,51.2463,51.1666,51.2286,2100.0
2013-06-24 10:45:00,57.88,57.91,57.81,57.87,2700.0,51.2374,51.264,51.1755,51.2286,2700.0
2013-06-24 10:50:00,57.87,57.94,57.85,57.9,1300.0,51.2286,51.2905,51.2109,51.2551,1300.0
2013-06-24 10:55:00,57.89,57.96,57.83,57.84,2800.0,51.2463,51.3082,51.1932,51.202,2800.0
2013-06-24 11:00:00,57.84,57.89,57.78,57.84,7400.0,51.202,51.2463,51.1489,51.202,7400.0
2013-06-24 11:05:00,57.83,57.9,57.78,57.89,3600.0,51.1932,51.2551,51.1489,51.2463,3600.0
2013-06-24 11:10:00,57.89,57.9,57.8,57.8,2800.0,51.2463,51.2551,51.1666,51.1666,2800.0
2013-06-24 11:15:00,57.78,57.81,57.72,57.78,3400.0,51.1489,51.1755,51.0958,51.1489,3400.0
2013-06-24 11:20:00,57.78,57.78,57.63,57.64,5600.0,51.1489,51.1489,51.0161,51.025,5600.0
2013-06-24 11:25:00,57.66,57.7,57.64,57.64,3700.0,51.0427,51.0781,51.025,51.025,3700.0
2013-06-24 11:30:00,57.64,57.77,57.64,57.72,5200.0,51.025,51.14,51.025,51.0958,5200.0
2013-06-24 11:35:00,57.72,57.73,57.62,57.66,5600.0,51.0958,51.1046,51.0073,51.0427,5600.0
2013-06-24 11:40:00,57.66,57.72,57.65,57.65,9300.0,51.0427,51.0958,51.0338,51.0338,9300.0
2013-06-24 11:45:00,57.63,57.7,57.63,57.7,1900.0,51.0161,51.0781,51.0161,51.0781,1900.0
2013-06-24 11:50:00,57.69,57.75,57.69,57.72,4500.0,51.0692,51.1223,51.0692,51.0958,4500.0
2013-06-24 11:55:00,57.67,57.73,57.67,57.73,5500.0,51.0515,51.1046,51.0515,51.1046,5500.0
2013-06-24 12:00:00,57.73,57.8,57.69,57.72,3500.0,51.1046,51.1666,51.0692,51.0958,3500.0
2013-06-24 12:05:00,57.69,57.72,57.67,57.69,2400.0,51.0692,51.0958,51.0515,51.0692,2400.0
2013-06-24 12:10:00,57.69,57.75,57.67,57.71,1800.0,51.0692,51.1223,51.0515,51.0869,1800.0
2013-06-24 12:15:00,57.73,57.78,57.72,57.77,4300.0,51.1046,51.1489,51.0958,51.14,4300.0
2013-06-24 12:20:00,57.73,57.8,57.72,57.75,5100.0,51.1046,51.1666,51.0958,51.1223,5100.0
2013-06-24 12:25:00,57.78,57.82,57.7,57.79,8500.0,51.1489,51.1843,51.0781,51.1578,8500.0
2013-06-24 12:30:00,57.82,57.85,57.79,57.82,2100.0,51.1843,51.2109,51.1578,51.1843,2100.0
2013-06-24 12:35:00,57.87,57.91,57.78,57.82,2900.0,51.2286,51.264,51.1489,51.1843,2900.0
2013-06-24 12:40:00,57.81,57.91,57.81,57.9,2500.0,51.1755,51.264,51.1755,51.2551,2500.0
2013-06-24 12:45:00,57.9,57.91,57.87,57.9,1600.0,51.2551,51.264,51.2286,51.2551,1600.0
2013-06-24 12:50:00,57.89,57.92,57.87,57.92,2600.0,51.2463,51.2728,51.2286,51.2728,2600.0
2013-06-24 12:55:00,57.92,57.98,57.87,57.98,2300.0,51.2728,51.3259,51.2286,51.3259,2300.0
2013-06-24 13:00:00,57.94,57.97,57.93,57.96,3100.0,51.2905,51.3171,51.2817,51.3082,3100.0
2013-06-24 13:05:00,57.92,57.93,57.84,57.85,4200.0,51.2728,51.2817,51.202,51.2109,4200.0
2013-06-24 13:10:00,57.83,57.98,57.82,57.96,6700.0,51.1932,51.3259,51.1843,51.3082,6700.0
2013-06-24 13:15:00,57.96,57.96,57.89,57.92,2800.0,51.3082,51.3082,51.2463,51.2728,2800.0
2013-06-24 13:20:00,57.95,57.99,57.88,57.93,4900.0,51.2994,51.3348,51.2374,51.2817,4900.0
2013-06-24 13:25:00,57.93,57.96,57.84,57.96,4200.0,51.2817,51.3082,51.202,51.3082,4200.0
2013-06-24 13:30:00,57.94,57.97,57.93,57.93,3200.0,51.2905,51.3171,51.2817,51.2817,3200.0
2013-06-24 13:35:00,57.93,57.95,57.9,57.92,7200.0,51.2817,51.2994,51.2551,51.2728,7200.0
2013-06-24 13:40:00,57.95,58.01,57.94,58.01,1500.0,51.2994,51.3525,51.2905,51.3525,1500.0
2013-06-24 13:45:00,58.04,58.04,57.9,57.9,2500.0,51.3791,51.3791,51.2551,51.2551,2500.0
2013-06-24 13:50:00,57.89,57.95,57.88,57.93,4500.0,51.2463,51.2994,51.2374,51.2817,4500.0
2013-06-24 13:55:00,57.93,58.03,57.88,58.03,4800.0,51.2817,51.3702,51.2374,51.3702,4800.0
2013-06-24 14:00:00,58.03,58.13,57.95,58.1,7200.0,51.3702,51.4587,51.2994,51.4322,7200.0
2013-06-24 14:05:00,58.12,58.22,58.1,58.22,2100.0,51.4499,51.5384,51.4322,51.5384,2100.0
2013-06-24 14:10:00,58.23,58.24,58.12,58.12,2700.0,51.5473,51.5561,51.4499,51.4499,2700.0
2013-06-24 14:15:00,58.12,58.23,58.12,58.21,2700.0,51.4499,51.5473,51.4499,51.5295,2700.0
2013-06-24 14:20:00,58.23,58.28,58.16,58.19,3900.0,51.5473,51.5915,51.4853,51.5118,3900.0
2013-06-24 14:25:00,58.16,58.25,58.16,58.2,7500.0,51.4853,51.565,51.4853,51.5207,7500.0
2013-06-24 14:30:00,58.2,58.29,58.19,58.29,10700.0,51.5207,51.6004,51.5118,51.6004,10700.0
2013-06-24 14:35:00,58.29,58.36,58.25,58.36,6300.0,51.6004,51.6623,51.565,51.6623,6300.0
2013-06-24 14:40:00,58.37,58.37,58.28,58.29,12700.0,51.6712,51.6712,51.5915,51.6004,12700.0
2013-06-24 14:45:00,58.29,58.35,58.25,58.31,4500.0,51.6004,51.6535,51.565,51.6181,4500.0
2013-06-24 14:50:00,58.3,58.36,58.26,58.28,5400.0,51.6092,51.6623,51.5738,51.5915,5400.0
2013-06-24 14:55:00,58.29,58.3,58.19,58.27,6500.0,51.6004,51.6092,51.5118,51.5827,6500.0
2013-06-24 15:00:00,58.29,58.3,58.23,58.26,7200.0,51.6004,51.6092,51.5473,51.5738,7200.0
2013-06-24 15:05:00,58.25,58.32,58.25,58.28,5600.0,51.565,51.6269,51.565,51.5915,5600.0
2013-06-24 15:10:00,58.26,58.3,58.22,58.22,9700.0,51.5738,51.6092,51.5384,51.5384,9700.0
2013-06-24 15:15:00,58.22,58.24,58.18,58.23,7900.0,51.5384,51.5561,51.503,51.5473,7900.0
2013-06-24 15:20:00,58.24,58.28,58.14,58.2,7500.0,51.5561,51.5915,51.4676,51.5207,7500.0
2013-06-24 15:25:00,58.21,58.21,58.13,58.14,5700.0,51.5295,51.5295,51.4587,51.4676,5700.0
2013-06-24 15:30:00,58.16,58.26,58.14,58.15,10000.0,51.4853,51.5738,51.4676,51.4764,10000.0
2013-06-24 15:35:00,58.11,58.29,58.09,58.28,7300.0,51.441,51.6004,51.4233,51.5915,7300.0
2013-06-24 15:40:00,58.28,58.28,58.21,58.25,9200.0,51.5915,51.5915,51.5295,51.565,9200.0
2013-06-24 15:45:00,58.23,58.23,58.05,58.11,11800.0,51.5473,51.5473,51.3879,51.441,11800.0
2013-06-24 15:50:00,58.11,58.21,58.1,58.21,13600.0,51.441,51.5295,51.4322,51.5295,13600.0
2013-06-24 15:55:00,58.19,58.19,58.01,58.01,28300.0,51.5118,51.5118,51.3525,51.3525,28300.0
2013-06-25 09:30:00,58.43,58.59,58.27,58.53,13000.0,51.7243,51.8659,51.5827,51.8128,13000.0
2013-06-25 09:35:00,58.43,58.56,58.3,58.55,6700.0,51.7243,51.8394,51.6092,51.8305,6700.0
2013-06-25 09:40:00,58.54,58.64,58.48,58.64,3900.0,51.8217,51.9102,51.7686,51.9102,3900.0
2013-06-25 09:45:00,58.62,58.66,58.44,58.44,8600.0,51.8925,51.9279,51.7332,51.7332,8600.0
2013-06-25 09:50:00,58.43,58.56,58.4,58.45,6700.0,51.7243,51.8394,51.6977,51.742,6700.0
2013-06-25 09:55:00,58.42,58.53,58.39,58.5,3000.0,51.7154,51.8128,51.6889,51.7863,3000.0
2013-06-25 10:00:00,58.46,58.47,58.26,58.45,5700.0,51.7509,51.7597,51.5738,51.742,5700.0
2013-06-25 10:05:00,58.49,58.49,58.27,58.39,5300.0,51.7774,51.7774,51.5827,51.6889,5300.0
2013-06-25 10:10:00,58.36,58.44,58.29,58.38,2800.0,51.6623,51.7332,51.6004,51.68,2800.0
2013-06-25 10:15:00,58.43,58.43,58.25,58.28,2300.0,51.7243,51.7243,51.565,51.5915,2300.0
2013-06-25 10:20:00,58.33,58.4,58.29,58.4,2400.0,51.6358,51.6977,51.6004,51.6977,2400.0
2013-06-25 10:25:00,58.4,58.44,58.35,58.38,3200.0,51.6977,51.7332,51.6535,51.68,3200.0
2013-06-25 10:30:00,58.33,58.4,58.33,58.35,1800.0,51.6358,51.6977,51.6358,51.6535,1800.0
2013-06-25 10:35:00,58.39,58.44,58.34,58.44,3700.0,51.6889,51.7332,51.6446,51.7332,3700.0
2013-06-25 10:40:00,58.46,58.51,58.45,58.46,3100.0,51.7509,51.7951,51.742,51.7509,3100.0
2013-06-25 10:45:00,58.48,58.59,58.48,58.59,5000.0,51.7686,51.8659,51.7686,51.8659,5000.0
2013-06-25 10:50:00,58.61,58.62,58.57,58.61,1900.0,51.8836,51.8925,51.8482,51.8836,1900.0
2013-06-25 10:55:00,58.66,58.73,58.65,58.73,3300.0,51.9279,51.9899,51.9191,51.9899,3300.0
2013-06-25 11:00:00,58.71,58.75,58.67,58.74,4900.0,51.9722,52.0076,51.9368,51.9987,4900.0
2013-06-25 11:05:00,58.73,58.81,58.73,58.8,3200.0,51.9899,52.0607,51.9899,52.0518,3200.0
2013-06-25 11:10:00,58.8,58.8,58.73,58.73,2200.0,52.0518,52.0518,51.9899,51.9899,2200.0
2013-06-25 11:15:00,58.72,58.73,58.67,58.71,2200.0,51.981,51.9899,51.9368,51.9722,2200.0
2013-06-25 11:20:00,58.71,58.72,58.69,58.72,1600.0,51.9722,51.981,51.9545,51.981,1600.0
2013-06-25 11:25:00,58.68,58.69,58.64,58.64,3500.0,51.9456,51.9545,51.9102,51.9102,3500.0
2013-06-25 11:30:00,58.63,58.68,58.61,58.61,4100.0,51.9013,51.9456,51.8836,51.8836,4100.0
2013-06-25 11:35:00,58.62,58.69,58.62,58.65,3200.0,51.8925,51.9545,51.8925,51.9191,3200.0
2013-06-25 11:40:00,58.63,58.69,58.63,58.66,5100.0,51.9013,51.9545,51.9013,51.9279,5100.0
2013-06-25 11:45:00,58.65,58.67,58.59,58.67,4100.0,51.9191,51.9368,51.8659,51.9368,4100.0
2013-06-25 11:50:00,58.67,58.73,58.67,58.7,4500.0,51.9368,51.9899,51.9368,51.9633,4500.0
2013-06-25 11:55:00,58.67,58.75,58.67,58.74,10500.0,51.9368,52.0076,51.9368,51.9987,10500.0
2013-06-25 12:00:00,58.73,58.74,58.71,58.71,1400.0,51.9899,51.9987,51.9722,51.9722,1400.0
2013-06-25 12:05:00,58.72,58.75,58.71,58.73,2700.0,51.981,52.0076,51.9722,51.9899,2700.0
2013-06-25 12:10:00,58.72,58.75,58.7,58.75,6300.0,51.981,52.0076,51.9633,52.0076,6300.0
2013-06-25 12:15:00,58.74,58.74,58.72,58.73,1500.0,51.9987,51.9987,51.981,51.9899,1500.0
2013-06-25 12:20:00,58.72,58.72,58.68,58.72,3300.0,51.981,51.981,51.9456,51.981,3300.0
2013-06-25 12:25:00,58.73,58.73,58.67,58.68,3400.0,51.9899,51.9899,51.9368,51.9456,3400.0
2013-06-25 12:30:00,58.67,58.75,58.67,58.75,3300.0,51.9368,52.0076,51.9368,52.0076,3300.0
2013-06-25 12:35:00,58.75,58.75,58.69,58.75,3200.0,52.0076,52.0076,51.9545,52.0076,3200.0
2013-06-25 12:40:00,58.75,58.75,58.7,58.74,2100.0,52.0076,52.0076,51.9633,51.9987,2100.0
2013-06-25 12:45:00,58.72,58.77,58.7,58.76,2800.0,51.981,52.0253,51.9633,52.0164,2800.0
2013-06-25 12:50:00,58.74,58.76,58.73,58.76,2300.0,51.9987,52.0164,51.9899,52.0164,2300.0
2013-06-25 12:55:00,58.74,58.77,58.73,58.77,2400.0,51.9987,52.0253,51.9899,52.0253,2400.0
2013-06-25 13:00:00,58.77,58.84,58.76,58.84,4800.0,52.0253,52.0872,52.0164,52.0872,4800.0
2013-06-25 13:05:00,58.83,58.85,58.74,58.74,3000.0,52.0784,52.0961,51.9987,51.9987,3000.0
2013-06-25 13:10:00,58.74,58.78,58.73,58.75,3300.0,51.9987,52.0341,51.9899,52.0076,3300.0
2013-06-25 13:15:00,58.74,58.74,58.67,58.69,1900.0,51.9987,51.9987,51.9368,51.9545,1900.0
2013-06-25 13:20:00,58.68,58.69,58.63,58.67,4600.0,51.9456,51.9545,51.9013,51.9368,4600.0
2013-06-25 13:25:00,58.68,58.71,58.67,58.68,2000.0,51.9456,51.9722,51.9368,51.9456,2000.0
2013-06-25 13:30:00,58.68,58.7,58.65,58.67,2700.0,51.9456,51.9633,51.9191,51.9368,2700.0
2013-06-25 13:35:00,58.66,58.71,58.66,58.7,2100.0,51.9279,51.9722,51.9279,51.9633,2100.0
2013-06-25 13:40:00,58.69,58.73,58.68,58.68,4600.0,51.9545,51.9899,51.9456,51.9456,4600.0
2013-06-25 13:45:00,58.69,58.72,58.67,58.72,3200.0,51.9545,51.981,51.9368,51.981,3200.0
2013-06-25 13:50:00,58.73,58.73,58.62,58.64,6200.0,51.9899,51.9899,51.8925,51.9102,6200.0
2013-06-25 13:55:00,58.65,58.66,58.59,58.61,3100.0,51.9191,51.9279,51.8659,51.8836,3100.0
2013-06-25 14:00:00,58.62,58.67,58.59,58.65,14800.0,51.8925,51.9368,51.8659,51.9191,14800.0
2013-06-25 14:05:00,58.64,58.66,58.62,58.64,3300.0,51.9102,51.9279,51.8925,51.9102,3300.0
2013-06-25 14:10:00,58.64,58.68,58.63,58.68,2400.0,51.9102,51.9456,51.9013,51.9456,2400.0
2013-06-25 14:15:00,58.68,58.72,58.68,58.68,2000.0,51.9456,51.981,51.9456,51.9456,2000.0
2013-06-25 14:20:00,58.69,58.69,58.61,58.64,4800.0,51.9545,51.9545,51.8836,51.9102,4800.0
2013-06-25 14:25:00,58.65,58.67,58.63,58.66,3500.0,51.9191,51.9368,51.9013,51.9279,3500.0
2013-06-25 14:30:00,58.66,58.72,58.63,58.72,3800.0,51.9279,51.981,51.9013,51.981,3800.0
2013-06-25 14:35:00,58.71,58.72,58.65,58.66,4200.0,51.9722,51.981,51.9191,51.9279,4200.0
2013-06-25 14:40:00,58.66,58.66,58.62,58.64,4400.0,51.9279,51.9279,51.8925,51.9102,4400.0
2013-06-25 14:45:00,58.63,58.64,58.59,58.61,3800.0,51.9013,51.9102,51.8659,51.8836,3800.0
2013-06-25 14:50:00,58.58,58.64,58.58,58.6,3200.0,51.8571,51.9102,51.8571,51.8748,3200.0
2013-06-25 14:55:00,58.62,58.64,58.57,58.6,3300.0,51.8925,51.9102,51.8482,51.8748,3300.0
2013-06-25 15:00:00,58.61,58.65,58.59,58.64,7200.0,51.8836,51.9191,51.8659,51.9102,7200.0
2013-06-25 15:05:00,58.63,58.66,58.62,58.63,10100.0,51.9013,51.9279,51.8925,51.9013,10100.0
2013-06-25 15:10:00,58.65,58.66,58.64,58.66,3300.0,51.9191,51.9279,51.9102,51.9279,3300.0
2013-06-25 15:15:00,58.65,58.67,58.63,58.63,5700.0,51.9191,51.9368,51.9013,51.9013,5700.0
2013-06-25 15:20:00,58.62,58.67,58.62,58.66,6900.0,51.8925,51.9368,51.8925,51.9279,6900.0
2013-06-25 15:25:00,58.65,58.7,58.62,58.67,9100.0,51.9191,51.9633,51.8925,51.9368,9100.0
2013-06-25 15:30:00,58.69,58.69,58.66,58.67,10200.0,51.9545,51.9545,51.9279,51.9368,10200.0
2013-06-25 15:35:00,58.68,58.72,58.67,58.69,8700.0,51.9456,51.981,51.9368,51.9545,8700.0
2013-06-25 15:40:00,58.68,58.71,58.62,58.66,10800.0,51.9456,51.9722,51.8925,51.9279,10800.0
2013-06-25 15:45:00,58.65,58.67,58.58,58.59,11500.0,51.9191,51.9368,51.8571,51.8659,11500.0
2013-06-25 15:50:00,58.59,58.65,58.57,58.63,11700.0,51.8659,51.9191,51.8482,51.9013,11700.0
2013-06-25 15:55:00,58.62,58.65,58.57,58.59,29200.0,51.8925,51.9191,51.8482,51.8659,29200.0
2013-06-26 09:30:00,58.77,59.03,58.73,58.83,9000.0,52.0253,52.2554,51.9899,52.0784,9000.0
2013-06-26 09:35:00,58.83,58.85,58.74,58.74,4900.0,52.0784,52.0961,51.9987,51.9987,4900.0
2013-06-26 09:40:00,58.79,58.79,58.67,58.67,3000.0,52.043,52.043,51.9368,51.9368,3000.0
2013-06-26 09:45:00,58.75,58.75,58.71,58.75,800.0,52.0076,52.0076,51.9722,52.0076,800.0
2013-06-26 09:50:00,58.75,58.82,58.75,58.75,3400.0,52.0076,52.0695,52.0076,52.0076,3400.0
2013-06-26 09:55:00,58.74,58.75,58.68,58.69,2700.0,51.9987,52.0076,51.9456,51.9545,2700.0
2013-06-26 10:00:00,58.69,58.73,58.63,58.67,5700.0,51.9545,51.9899,51.9013,51.9368,5700.0
2013-06-26 10:05:00,58.7,58.73,58.68,58.68,1400.0,51.9633,51.9899,51.9456,51.9456,1400.0
2013-06-26 10:10:00,58.67,58.71,58.67,58.71,1200.0,51.9368,51.9722,51.9368,51.9722,1200.0
2013-06-26 10:15:00,58.68,58.68,58.62,58.64,2700.0,51.9456,51.9456,51.8925,51.9102,2700.0
2013-06-26 10:20:00,58.65,58.73,58.65,58.7,1800.0,51.9191,51.9899,51.9191,51.9633,1800.0
2013-06-26 10:25:00,58.63,58.67,58.62,58.64,1700.0,51.9013,51.9368,51.8925,51.9102,1700.0
2013-06-26 10:30:00,58.64,58.65,58.55,58.56,4100.0,51.9102,51.9191,51.8305,51.8394,4100.0
2013-06-26 10:35:00,58.58,58.62,58.58,58.62,800.0,51.8571,51.8925,51.8571,51.8925,800.0
2013-06-26 10:40:00,58.64,58.71,58.64,58.71,1800.0,51.9102,51.9722,51.9102,51.9722,1800.0
2013-06-26 10:45:00,58.72,58.73,58.7,58.72,1700.0,51.981,51.9899,51.9633,51.981,1700.0
2013-06-26 10:50:00,58.71,58.76,58.65,58.65,2900.0,51.9722,52.0164,51.9191,51.9191,2900.0
2013-06-26 10:55:00,58.65,58.65,58.58,58.58,1800.0,51.9191,51.9191,51.8571,51.8571,1800.0
2013-06-26 11:00:00,58.58,58.58,58.53,58.54,1600.0,51.8571,51.8571,51.8128,51.8217,1600.0
2013-06-26 11:05:00,58.5,58.5,58.43,58.47,4700.0,51.7863,51.7863,51.7243,51.7597,4700.0
2013-06-26 11:10:00,58.48,58.53,58.46,58.5,4200.0,51.7686,51.8128,51.7509,51.7863,4200.0
2013-06-26 11:15:00,58.5,58.57,58.49,58.54,1600.0,51.7863,51.8482,51.7774,51.8217,1600.0
2013-06-26 11:20:00,58.53,58.53,58.47,58.47,2300.0,51.8128,51.8128,51.7597,51.7597,2300.0
2013-06-26 11:25:00,58.5,58.5,58.43,58.47,2500.0,51.7863,51.7863,51.7243,51.7597,2500.0
2013-06-26 11:30:00,58.47,58.52,58.47,58.52,3200.0,51.7597,51.804,51.7597,51.804,3200.0
2013-06-26 11:35:00,58.52,58.52,58.45,58.48,2000.0,51.804,51.804,51.742,51.7686,2000.0
2013-06-26 11:40:00,58.49,58.5,58.47,58.48,1700.0,51.7774,51.7863,51.7597,51.7686,1700.0
2013-06-26 11:45:00,58.5,58.54,58.5,58.51,2000.0,51.7863,51.8217,51.7863,51.7951,2000.0
2013-06-26 11:50:00,58.53,58.57,58.51,58.57,2100.0,51.8128,51.8482,51.7951,51.8482,2100.0
2013-06-26 11:55:00,58.55,58.58,58.53,58.58,1700.0,51.8305,51.8571,51.8128,51.8571,1700.0
2013-06-26 12:00:00,58.55,58.65,58.55,58.65,2000.0,51.8305,51.9191,51.8305,51.9191,2000.0
2013-06-26 12:05:00,58.65,58.67,58.56,58.57,2200.0,51.9191,51.9368,51.8394,51.8482,2200.0
2013-06-26 12:10:00,58.57,58.67,58.57,58.65,2400.0,51.8482,51.9368,51.8482,51.9191,2400.0
2013-06-26 12:15:00,58.67,58.7,58.66,58.7,3700.0,51.9368,51.9633,51.9279,51.9633,3700.0
2013-06-26 12:20:00,58.7,58.72,58.67,58.67,3100.0,51.9633,51.981,51.9368,51.9368,3100.0
2013-06-26 12:25:00,58.67,58.68,58.66,58.68,1800.0,51.9368,51.9456,51.9279,51.9456,1800.0
2013-06-26 12:30:00,58.67,58.67,58.66,58.67,2100.0,51.9368,51.9368,51.9279,51.9368,2100.0
2013-06-26 12:35:00,58.66,58.67,58.61,58.63,2300.0,51.9279,51.9368,51.8836,51.9013,2300.0
2013-06-26 12:40:00,58.64,58.65,58.61,58.61,3100.0,51.9102,51.9191,51.8836,51.8836,3100.0
2013-06-26 12:45:00,58.59,58.63,58.59,58.62,1100.0,51.8659,51.9013,51.8659,51.8925,1100.0
2013-06-26 12:50:00,58.63,58.64,58.62,58.64,1700.0,51.9013,51.9102,51.8925,51.9102,1700.0
2013-06-26 12:55:00,58.62,58.62,58.6,58.6,1600.0,51.8925,51.8925,51.8748,51.8748,1600.0
2013-06-26 13:00:00,58.62,58.64,58.6,58.6,1300.0,51.8925,51.9102,51.8748,51.8748,1300.0
2013-06-26 13:05:00,58.6,58.64,58.6,58.63,14000.0,51.8748,51.9102,51.8748,51.9013,14000.0
2013-06-26 13:10:00,58.62,58.65,58.61,58.65,23800.0,51.8925,51.9191,51.8836,51.9191,23800.0
2013-06-26 13:15:00,58.65,58.66,58.61,58.63,5100.0,51.9191,51.9279,51.8836,51.9013,5100.0
2013-06-26 13:20:00,58.64,58.65,58.62,58.64,2600.0,51.9102,51.9191,51.8925,51.9102,2600.0
2013-06-26 13:25:00,58.66,58.68,58.64,58.68,4900.0,51.9279,51.9456,51.9102,51.9456,4900.0
2013-06-26 13:30:00,58.69,58.69,58.66,58.69,4400.0,51.9545,51.9545,51.9279,51.9545,4400.0
2013-06-26 13:35:00,58.69,58.75,58.68,58.69,5000.0,51.9545,52.0076,51.9456,51.9545,5000.0
2013-06-26 13:40:00,58.67,58.69,58.66,58.69,8700.0,51.9368,51.9545,51.9279,51.9545,8700.0
2013-06-26 13:45:00,58.68,58.74,58.68,58.7,10400.0,51.9456,51.9987,51.9456,51.9633,10400.0
2013-06-26 13:50:00,58.67,58.73,58.67,58.71,4000.0,51.9368,51.9899,51.9368,51.9722,4000.0
2013-06-26 13:55:00,58.71,58.73,58.7,58.72,1600.0,51.9722,51.9899,51.9633,51.981,1600.0
2013-06-26 14:00:00,58.74,58.74,58.66,58.66,6900.0,51.9987,51.9987,51.9279,51.9279,6900.0
2013-06-26 14:05:00,58.67,58.67,58.61,58.64,3900.0,51.9368,51.9368,51.8836,51.9102,3900.0
2013-06-26 14:10:00,58.64,58.65,58.6,58.63,5000.0,51.9102,51.9191,51.8748,51.9013,5000.0
2013-06-26 14:15:00,58.6,58.62,58.57,58.57,3300.0,51.8748,51.8925,51.8482,51.8482,3300.0
2013-06-26 14:20:00,58.57,58.63,58.57,58.61,35000.0,51.8482,51.9013,51.8482,51.8836,35000.0
2013-06-26 14:25:00,58.64,58.64,58.59,58.59,11000.0,51.9102,51.9102,51.8659,51.8659,11000.0
2013-06-26 14:30:00,58.6,58.64,58.58,58.62,30000.0,51.8748,51.9102,51.8571,51.8925,30000.0
2013-06-26 14:35:00,58.63,58.69,58.63,58.68,4100.0,51.9013,51.9545,51.9013,51.9456,4100.0
2013-06-26 14:40:00,58.68,58.72,58.67,58.72,6800.0,51.9456,51.981,51.9368,51.981,6800.0
2013-06-26 14:45:00,58.72,58.73,58.7,58.72,5000.0,51.981,51.9899,51.9633,51.981,5000.0
2013-06-26 14:50:00,58.72,58.75,58.72,58.75,5200.0,51.981,52.0076,51.981,52.0076,5200.0
2013-06-26 14:55:00,58.74,58.75,58.71,58.72,4100.0,51.9987,52.0076,51.9722,51.981,4100.0
2013-06-26 15:00:00,58.7,58.79,58.68,58.69,19800.0,51.9633,52.043,51.9456,51.9545,19800.0
2013-06-26 15:05:00,58.69,58.75,58.69,58.75,7600.0,51.9545,52.0076,51.9545,52.0076,7600.0
2013-06-26 15:10:00,58.75,58.76,58.73,58.75,7400.0,52.0076,52.0164,51.9899,52.0076,7400.0
2013-06-26 15:15:00,58.75,58.76,58.7,58.76,6500.0,52.0076,52.0164,51.9633,52.0164,6500.0
2013-06-26 15:20:00,58.76,58.78,58.74,58.77,8100.0,52.0164,52.0341,51.9987,52.0253,8100.0
2013-06-26 15:25:00,58.78,58.78,58.75,58.75,6900.0,52.0341,52.0341,52.0076,52.0076,6900.0
2013-06-26 15:30:00,58.76,58.8,58.75,58.77,8800.0,52.0164,52.0518,52.0076,52.0253,8800.0
2013-06-26 15:35:00,58.77,58.78,58.72,58.73,9500.0,52.0253,52.0341,51.981,51.9899,9500.0
2013-06-26 15:40:00,58.73,58.73,58.64,58.66,11900.0,51.9899,51.9899,51.9102,51.9279,11900.0
2013-06-26 15:45:00,58.65,58.7,58.62,58.69,29700.0,51.9191,51.9633,51.8925,51.9545,29700.0
2013-06-26 15:50:00,58.69,58.73,58.68,58.73,34300.0,51.9545,51.9899,51.9456,51.9899,34300.0
2013-06-26 15:55:00,58.72,58.73,58.63,58.67,42800.0,51.981,51.9899,51.9013,51.9368,42800.0
2013-06-27 09:30:00,59.01,59.25,58.92,59.03,13000.0,52.2377,52.4502,52.1581,52.2554,13000.0
2013-06-27 09:35:00,59.02,59.06,58.96,59.0,4300.0,52.2466,52.282,52.1935,52.2289,4300.0
2013-06-27 09:40:00,59.02,59.04,58.95,58.95,16100.0,52.2466,52.2643,52.1846,52.1846,16100.0
2013-06-27 09:45:00,58.95,59.0,58.95,58.99,3700.0,52.1846,52.2289,52.1846,52.22,3700.0
2013-06-27 09:50:00,58.99,59.03,58.96,58.96,8200.0,52.22,52.2554,52.1935,52.1935,8200.0
2013-06-27 09:55:00,58.96,58.96,58.95,58.96,1900.0,52.1935,52.1935,52.1846,52.1935,1900.0
2013-06-27 10:00:00,58.93,58.99,58.93,58.97,25600.0,52.1669,52.22,52.1669,52.2023,25600.0
2013-06-27 10:05:00,58.97,59.0,58.92,58.98,11000.0,52.2023,52.2289,52.1581,52.2112,11000.0
2013-06-27 10:10:00,58.98,58.99,58.95,58.97,3800.0,52.2112,52.22,52.1846,52.2023,3800.0
2013-06-27 10:15:00,59.0,59.04,58.98,59.0,4700.0,52.2289,52.2643,52.2112,52.2289,4700.0
2013-06-27 10:20:00,59.02,59.1,59.02,59.05,6400.0,52.2466,52.3174,52.2466,52.2731,6400.0
2013-06-27 10:25:00,59.05,59.06,59.05,59.05,2000.0,52.2731,52.282,52.2731,52.2731,2000.0
2013-06-27 10:30:00,59.05,59.12,59.05,59.09,8600.0,52.2731,52.3351,52.2731,52.3086,8600.0
2013-06-27 10:35:00,59.09,59.11,59.08,59.08,29400.0,52.3086,52.3263,52.2997,52.2997,29400.0
2013-06-27 10:40:00,59.08,59.09,59.0,59.0,3800.0,52.2997,52.3086,52.2289,52.2289,3800.0
2013-06-27 10:45:00,59.03,59.08,59.0,59.02,1400.0,52.2554,52.2997,52.2289,52.2466,1400.0
2013-06-27 10:50:00,59.07,59.13,59.05,59.13,1100.0,52.2909,52.344,52.2731,52.344,1100.0
2013-06-27 10:55:00,59.12,59.14,59.08,59.08,2500.0,52.3351,52.3528,52.2997,52.2997,2500.0
2013-06-27 11:00:00,59.07,59.15,59.07,59.15,3600.0,52.2909,52.3617,52.2909,52.3617,3600.0
2013-06-27 11:05:00,59.18,59.18,59.11,59.11,3600.0,52.3882,52.3882,52.3263,52.3263,3600.0
2013-06-27 11:10:00,59.09,59.1,59.05,59.05,2100.0,52.3086,52.3174,52.2731,52.2731,2100.0
2013-06-27 11:15:00,59.05,59.09,59.05,59.09,700.0,52.2731,52.3086,52.2731,52.3086,700.0
2013-06-27 11:20:00,59.09,59.1,59.06,59.06,4300.0,52.3086,52.3174,52.282,52.282,4300.0
2013-06-27 11:25:00,59.05,59.05,59.0,59.02,1200.0,52.2731,52.2731,52.2289,52.2466,1200.0
2013-06-27 11:30:00,59.01,59.06,59.01,59.06,1000.0,52.2377,52.282,52.2377,52.282,1000.0
2013-06-27 11:35:00,59.06,59.06,59.02,59.02,4200.0,52.282,52.282,52.2466,52.2466,4200.0
2013-06-27 11:40:00,59.05,59.15,59.03,59.11,4100.0,52.2731,52.3617,52.2554,52.3263,4100.0
2013-06-27 11:45:00,59.13,59.13,59.12,59.13,800.0,52.344,52.344,52.3351,52.344,800.0
2013-06-27 11:50:00,59.14,59.18,59.13,59.18,4700.0,52.3528,52.3882,52.344,52.3882,4700.0
2013-06-27 11:55:00,59.18,59.19,59.18,59.19,6100.0,52.3882,52.3971,52.3882,52.3971,6100.0
2013-06-27 12:00:00,59.2,59.2,59.12,59.12,2300.0,52.4059,52.4059,52.3351,52.3351,2300.0
2013-06-27 12:05:00,59.13,59.14,59.05,59.06,4000.0,52.344,52.3528,52.2731,52.282,4000.0
2013-06-27 12:10:00,59.1,59.11,59.09,59.11,1700.0,52.3174,52.3263,52.3086,52.3263,1700.0
2013-06-27 12:15:00,59.13,59.18,59.12,59.16,2100.0,52.344,52.3882,52.3351,52.3705,2100.0
2013-06-27 12:20:00,59.17,59.19,59.14,59.14,2700.0,52.3794,52.3971,52.3528,52.3528,2700.0
2013-06-27 12:25:00,59.12,59.18,59.11,59.16,17200.0,52.3351,52.3882,52.3263,52.3705,17200.0
2013-06-27 12:30:00,59.16,59.2,59.16,59.2,6900.0,52.3705,52.4059,52.3705,52.4059,6900.0
2013-06-27 12:35:00,59.21,59.21,59.17,59.18,3600.0,52.4148,52.4148,52.3794,52.3882,3600.0
2013-06-27 12:40:00,59.18,59.23,59.18,59.18,6200.0,52.3882,52.4325,52.3882,52.3882,6200.0
2013-06-27 12:45:00,59.18,59.19,59.15,59.19,2800.0,52.3882,52.3971,52.3617,52.3971,2800.0
2013-06-27 12:50:00,59.2,59.2,59.19,59.2,1000.0,52.4059,52.4059,52.3971,52.4059,1000.0
2013-06-27 12:55:00,59.2,59.24,59.2,59.21,2900.0,52.4059,52.4413,52.4059,52.4148,2900.0
2013-06-27 13:00:00,59.21,59.25,59.2,59.24,10300.0,52.4148,52.4502,52.4059,52.4413,10300.0
2013-06-27 13:05:00,59.22,59.22,59.19,59.2,1000.0,52.4236,52.4236,52.3971,52.4059,1000.0
2013-06-27 13:10:00,59.2,59.21,59.18,59.18,5700.0,52.4059,52.4148,52.3882,52.3882,5700.0
2013-06-27 13:15:00,59.18,59.25,59.18,59.25,1500.0,52.3882,52.4502,52.3882,52.4502,1500.0
2013-06-27 13:20:00,59.25,59.25,59.2,59.2,1500.0,52.4502,52.4502,52.4059,52.4059,1500.0
2013-06-27 13:25:00,59.2,59.21,59.19,59.2,6800.0,52.4059,52.4148,52.3971,52.4059,6800.0
2013-06-27 13:30:00,59.21,59.23,59.2,59.2,2800.0,52.4148,52.4325,52.4059,52.4059,2800.0
2013-06-27 13:35:00,59.2,59.21,59.18,59.19,5800.0,52.4059,52.4148,52.3882,52.3971,5800.0
2013-06-27 13:40:00,59.21,59.21,59.17,59.17,1700.0,52.4148,52.4148,52.3794,52.3794,1700.0
2013-06-27 13:45:00,59.17,59.18,59.15,59.15,4400.0,52.3794,52.3882,52.3617,52.3617,4400.0
2013-06-27 13:50:00,59.15,59.19,59.15,59.16,1400.0,52.3617,52.3971,52.3617,52.3705,1400.0
2013-06-27 13:55:00,59.17,59.17,59.09,59.09,2000.0,52.3794,52.3794,52.3086,52.3086,2000.0
2013-06-27 14:00:00,59.1,59.12,59.08,59.12,1800.0,52.3174,52.3351,52.2997,52.3351,1800.0
2013-06-27 14:05:00,59.13,59.2,59.13,59.2,27600.0,52.344,52.4059,52.344,52.4059,27600.0
2013-06-27 14:10:00,59.16,59.2,59.15,59.19,6300.0,52.3705,52.4059,52.3617,52.3971,6300.0
2013-06-27 14:15:00,59.19,59.19,59.18,59.19,4900.0,52.3971,52.3971,52.3882,52.3971,4900.0
2013-06-27 14:20:00,59.19,59.2,59.18,59.18,12400.0,52.3971,52.4059,52.3882,52.3882,12400.0
2013-06-27 14:25:00,59.16,59.22,59.13,59.21,3000.0,52.3705,52.4236,52.344,52.4148,3000.0
2013-06-27 14:30:00,59.21,59.25,59.21,59.21,8100.0,52.4148,52.4502,52.4148,52.4148,8100.0
2013-06-27 14:35:00,59.21,59.22,59.2,59.2,2800.0,52.4148,52.4236,52.4059,52.4059,2800.0
2013-06-27 14:40:00,59.21,59.23,59.15,59.15,3800.0,52.4148,52.4325,52.3617,52.3617,3800.0
2013-06-27 14:45:00,59.15,59.21,59.14,59.21,3500.0,52.3617,52.4148,52.3528,52.4148,3500.0
2013-06-27 14:50:00,59.19,59.23,59.19,59.23,1300.0,52.3971,52.4325,52.3971,52.4325,1300.0
2013-06-27 14:55:00,59.21,59.22,59.21,59.21,1700.0,52.4148,52.4236,52.4148,52.4148,1700.0
2013-06-27 15:00:00,59.21,59.22,59.2,59.21,2000.0,52.4148,52.4236,52.4059,52.4148,2000.0
2013-06-27 15:05:00,59.21,59.24,59.19,59.24,6600.0,52.4148,52.4413,52.3971,52.4413,6600.0
2013-06-27 15:10:00,59.24,59.25,59.22,59.25,3800.0,52.4413,52.4502,52.4236,52.4502,3800.0
2013-06-27 15:15:00,59.25,59.27,59.25,59.27,3100.0,52.4502,52.4679,52.4502,52.4679,3100.0
2013-06-27 15:20:00,59.27,59.28,59.26,59.28,3800.0,52.4679,52.4768,52.459,52.4768,3800.0
2013-06-27 15:25:00,59.28,59.31,59.28,59.3,7100.0,52.4768,52.5033,52.4768,52.4945,7100.0
2013-06-27 15:30:00,59.29,59.3,59.25,59.25,5100.0,52.4856,52.4945,52.4502,52.4502,5100.0
2013-06-27 15:35:00,59.25,59.25,59.21,59.21,3800.0,52.4502,52.4502,52.4148,52.4148,3800.0
2013-06-27 15:40:00,59.21,59.25,59.21,59.23,3500.0,52.4148,52.4502,52.4148,52.4325,3500.0
2013-06-27 15:45:00,59.2,59.27,59.2,59.25,13100.0,52.4059,52.4679,52.4059,52.4502,13100.0
2013-06-27 15:50:00,59.25,59.26,59.21,59.26,6900.0,52.4502,52.459,52.4148,52.459,6900.0
2013-06-27 15:55:00,59.25,59.25,59.2,59.2,13300.0,52.4502,52.4502,52.4059,52.4059,13300.0
2013-06-28 09:30:00,59.02,59.29,59.02,59.18,8500.0,52.2466,52.4856,52.2466,52.3882,8500.0
2013-06-28 09:35:00,59.16,59.23,59.11,59.23,5600.0,52.3705,52.4325,52.3263,52.4325,5600.0
2013-06-28 09:40:00,59.17,59.18,59.08,59.14,3000.0,52.3794,52.3882,52.2997,52.3528,3000.0
2013-06-28 09:45:00,59.16,59.16,59.0,59.0,6200.0,52.3705,52.3705,52.2289,52.2289,6200.0
2013-06-28 09:50:00,59.02,59.06,58.97,59.06,6900.0,52.2466,52.282,52.2023,52.282,6900.0
2013-06-28 09:55:00,59.0,59.0,58.95,58.95,8200.0,52.2289,52.2289,52.1846,52.1846,8200.0
2013-06-28 10:00:00,58.96,59.07,58.96,59.03,1900.0,52.1935,52.2909,52.1935,52.2554,1900.0
2013-06-28 10:05:00,59.05,59.08,58.93,59.08,6400.0,52.2731,52.2997,52.1669,52.2997,6400.0
2013-06-28 10:10:00,59.04,59.07,58.99,59.04,2800.0,52.2643,52.2909,52.22,52.2643,2800.0
2013-06-28 10:15:00,59.06,59.07,59.03,59.03,1700.0,52.282,52.2909,52.2554,52.2554,1700.0
2013-06-28 10:20:00,59.04,59.04,59.0,59.04,2500.0,52.2643,52.2643,52.2289,52.2643,2500.0
2013-06-28 10:25:00,59.06,59.08,59.04,59.08,1500.0,52.282,52.2997,52.2643,52.2997,1500.0
2013-06-28 10:30:00,59.1,59.14,59.08,59.13,2200.0,52.3174,52.3528,52.2997,52.344,2200.0
2013-06-28 10:35:00,59.14,59.2,59.14,59.2,2000.0,52.3528,52.4059,52.3528,52.4059,2000.0
2013-06-28 10:40:00,59.2,59.2,59.17,59.18,2000.0,52.4059,52.4059,52.3794,52.3882,2000.0
2013-06-28 10:45:00,59.17,59.17,59.07,59.07,1600.0,52.3794,52.3794,52.2909,52.2909,1600.0
2013-06-28 10:50:00,59.07,59.13,59.07,59.13,4100.0,52.2909,52.344,52.2909,52.344,4100.0
2013-06-28 10:55:00,59.16,59.2,59.15,59.17,3300.0,52.3705,52.4059,52.3617,52.3794,3300.0
2013-06-28 11:00:00,59.16,59.21,59.13,59.17,4000.0,52.3705,52.4148,52.344,52.3794,4000.0
2013-06-28 11:05:00,59.19,59.22,59.15,59.17,3800.0,52.3971,52.4236,52.3617,52.3794,3800.0
2013-06-28 11:10:00,59.19,59.22,59.18,59.21,1100.0,52.3971,52.4236,52.3882,52.4148,1100.0
2013-06-28 11:15:00,59.19,59.23,59.18,59.18,2300.0,52.3971,52.4325,52.3882,52.3882,2300.0
2013-06-28 11:20:00,59.18,59.19,59.15,59.17,2000.0,52.3882,52.3971,52.3617,52.3794,2000.0
2013-06-28 11:25:00,59.15,59.15,59.13,59.13,300.0,52.3617,52.3617,52.344,52.344,300.0
2013-06-28 11:30:00,59.13,59.13,59.04,59.04,700.0,52.344,52.344,52.2643,52.2643,700.0
2013-06-28 11:35:00,59.04,59.14,59.04,59.07,3700.0,52.2643,52.3528,52.2643,52.2909,3700.0
2013-06-28 11:40:00,59.07,59.07,59.01,59.02,1300.0,52.2909,52.2909,52.2377,52.2466,1300.0
2013-06-28 11:45:00,59.05,59.06,59.05,59.06,200.0,52.2731,52.282,52.2731,52.282,200.0
2013-06-28 11:50:00,59.06,59.06,59.03,59.04,1900.0,52.282,52.282,52.2554,52.2643,1900.0
2013-06-28 11:55:00,59.05,59.05,59.0,59.02,2400.0,52.2731,52.2731,52.2289,52.2466,2400.0
2013-06-28 12:00:00,59.01,59.02,58.99,59.0,11600.0,52.2377,52.2466,52.22,52.2289,11600.0
2013-06-28 12:05:00,59.0,59.01,58.93,58.93,5300.0,52.2289,52.2377,52.1669,52.1669,5300.0
2013-06-28 12:10:00,58.95,58.95,58.93,58.94,1400.0,52.1846,52.1846,52.1669,52.1758,1400.0
2013-06-28 12:15:00,58.94,58.97,58.89,58.95,7000.0,52.1758,52.2023,52.1315,52.1846,7000.0
2013-06-28 12:20:00,58.96,58.99,58.95,58.97,5100.0,52.1935,52.22,52.1846,52.2023,5100.0
2013-06-28 12:25:00,58.97,59.01,58.96,59.01,1200.0,52.2023,52.2377,52.1935,52.2377,1200.0
2013-06-28 12:30:00,59.0,59.03,58.98,59.03,3500.0,52.2289,52.2554,52.2112,52.2554,3500.0
2013-06-28 12:35:00,59.02,59.1,59.02,59.09,2300.0,52.2466,52.3174,52.2466,52.3086,2300.0
2013-06-28 12:40:00,59.05,59.08,59.04,59.08,1300.0,52.2731,52.2997,52.2643,52.2997,1300.0
2013-06-28 12:45:00,59.07,59.08,59.02,59.02,3600.0,52.2909,52.2997,52.2466,52.2466,3600.0
2013-06-28 12:50:00,59.02,59.06,59.02,59.05,1700.0,52.2466,52.282,52.2466,52.2731,1700.0
2013-06-28 12:55:00,59.05,59.06,59.03,59.03,1500.0,52.2731,52.282,52.2554,52.2554,1500.0
2013-06-28 13:00:00,59.02,59.03,59.0,59.0,1700.0,52.2466,52.2554,52.2289,52.2289,1700.0
2013-06-28 13:05:00,59.0,59.03,59.0,59.02,4600.0,52.2289,52.2554,52.2289,52.2466,4600.0
2013-06-28 13:10:00,59.01,59.07,59.01,59.03,5200.0,52.2377,52.2909,52.2377,52.2554,5200.0
2013-06-28 13:15:00,59.02,59.07,59.0,59.0,4900.0,52.2466,52.2909,52.2289,52.2289,4900.0
2013-06-28 13:20:00,59.04,59.08,59.04,59.07,1100.0,52.2643,52.2997,52.2643,52.2909,1100.0
2013-06-28 13:25:00,59.06,59.07,59.02,59.04,2600.0,52.282,52.2909,52.2466,52.2643,2600.0
2013-06-28 13:30:00,59.05,59.07,59.05,59.07,200.0,52.2731,52.2909,52.2731,52.2909,200.0
2013-06-28 13:35:00,59.06,59.09,59.05,59.05,4800.0,52.282,52.3086,52.2731,52.2731,4800.0
2013-06-28 13:40:00,59.03,59.05,59.0,59.0,5300.0,52.2554,52.2731,52.2289,52.2289,5300.0
2013-06-28 13:45:00,59.0,59.0,58.95,58.95,5800.0,52.2289,52.2289,52.1846,52.1846,5800.0
2013-06-28 13:50:00,58.95,58.97,58.94,58.95,14400.0,52.1846,52.2023,52.1758,52.1846,14400.0
2013-06-28 13:55:00,58.96,58.97,58.95,58.95,9700.0,52.1935,52.2023,52.1846,52.1846,9700.0
2013-06-28 14:00:00,58.95,58.96,58.91,58.92,3200.0,52.1846,52.1935,52.1492,52.1581,3200.0
2013-06-28 14:05:00,58.93,58.95,58.9,58.92,8000.0,52.1669,52.1846,52.1404,52.1581,8000.0
2013-06-28 14:10:00,58.92,58.98,58.92,58.97,9500.0,52.1581,52.2112,52.1581,52.2023,9500.0
2013-06-28 14:15:00,58.97,58.97,58.92,58.92,5000.0,52.2023,52.2023,52.1581,52.1581,5000.0
2013-06-28 14:20:00,58.91,58.94,58.9,58.91,14600.0,52.1492,52.1758,52.1404,52.1492,14600.0
2013-06-28 14:25:00,58.92,58.98,58.91,58.97,8500.0,52.1581,52.2112,52.1492,52.2023,8500.0
2013-06-28 14:30:00,58.96,58.99,58.89,58.92,15300.0,52.1935,52.22,52.1315,52.1581,15300.0
2013-06-28 14:35:00,58.92,58.96,58.9,58.95,5200.0,52.1581,52.1935,52.1404,52.1846,5200.0
2013-06-28 14:40:00,58.95,58.97,58.9,58.9,11300.0,52.1846,52.2023,52.1404,52.1404,11300.0
2013-06-28 14:45:00,58.93,58.95,58.91,58.95,3900.0,52.1669,52.1846,52.1492,52.1846,3900.0
2013-06-28 14:50:00,58.95,59.01,58.94,58.99,7200.0,52.1846,52.2377,52.1758,52.22,7200.0
2013-06-28 14:55:00,58.98,59.0,58.96,58.98,5400.0,52.2112,52.2289,52.1935,52.2112,5400.0
2013-06-28 15:00:00,58.98,59.0,58.9,58.9,4800.0,52.2112,52.2289,52.1404,52.1404,4800.0
2013-06-28 15:05:00,58.91,58.95,58.9,58.95,9900.0,52.1492,52.1846,52.1404,52.1846,9900.0
2013-06-28 15:10:00,58.95,59.02,58.95,59.02,11400.0,52.1846,52.2466,52.1846,52.2466,11400.0
2013-06-28 15:15:00,59.03,59.17,59.03,59.17,15500.0,52.2554,52.3794,52.2554,52.3794,15500.0
2013-06-28 15:20:00,59.16,59.17,59.07,59.1,6300.0,52.3705,52.3794,52.2909,52.3174,6300.0
2013-06-28 15:25:00,59.07,59.2,59.07,59.2,7400.0,52.2909,52.4059,52.2909,52.4059,7400.0
2013-06-28 15:30:00,59.2,59.25,59.19,59.25,14100.0,52.4059,52.4502,52.3971,52.4502,14100.0
2013-06-28 15:35:00,59.24,59.24,59.15,59.18,9100.0,52.4413,52.4413,52.3617,52.3882,9100.0
2013-06-28 15:40:00,59.19,59.26,59.19,59.26,20200.0,52.3971,52.459,52.3971,52.459,20200.0
2013-06-28 15:45:00,59.26,59.3,59.22,59.22,25600.0,52.459,52.4945,52.4236,52.4236,25600.0
2013-06-28 15:50:00,59.22,59.27,59.2,59.21,28000.0,52.4236,52.4679,52.4059,52.4148,28000.0
2013-06-28 15:55:00,59.2,59.2,58.93,58.94,68200.0,52.4059,52.4059,52.1669,52.1758,68200.0
2013-07-01 09:30:00,58.95,59.45,58.95,59.09,13000.0,52.1846,52.6272,52.1846,52.3086,13000.0
2013-07-01 09:35:00,59.08,59.34,59.06,59.25,5700.0,52.2997,52.5299,52.282,52.4502,5700.0
2013-07-01 09:40:00,59.29,59.3,59.16,59.16,1300.0,52.4856,52.4945,52.3705,52.3705,1300.0
2013-07-01 09:45:00,59.22,59.24,59.16,59.18,1200.0,52.4236,52.4413,52.3705,52.3882,1200.0
2013-07-01 09:50:00,59.23,59.42,59.23,59.39,4200.0,52.4325,52.6007,52.4325,52.5741,4200.0
2013-07-01 09:55:00,59.34,59.36,59.31,59.36,6500.0,52.5299,52.5476,52.5033,52.5476,6500.0
2013-07-01 10:00:00,59.36,59.43,59.33,59.42,11900.0,52.5476,52.6095,52.521,52.6007,11900.0
2013-07-01 10:05:00,59.44,59.54,59.43,59.54,5300.0,52.6184,52.7069,52.6095,52.7069,5300.0
2013-07-01 10:10:00,59.54,59.59,59.53,59.59,7200.0,52.7069,52.7512,52.6981,52.7512,7200.0
2013-07-01 10:15:00,59.64,59.68,59.62,59.68,5900.0,52.7954,52.8308,52.7777,52.8308,5900.0
2013-07-01 10:20:00,59.65,59.65,59.6,59.65,2500.0,52.8043,52.8043,52.76,52.8043,2500.0
2013-07-01 10:25:00,59.63,59.65,59.52,59.52,1500.0,52.7866,52.8043,52.6892,52.6892,1500.0
2013-07-01 10:30:00,59.56,59.59,59.54,59.58,1400.0,52.7246,52.7512,52.7069,52.7423,1400.0
2013-07-01 10:35:00,59.57,59.57,59.48,59.48,1800.0,52.7335,52.7335,52.6538,52.6538,1800.0
2013-07-01 10:40:00,59.52,59.52,59.47,59.5,1200.0,52.6892,52.6892,52.6449,52.6715,1200.0
2013-07-01 10:45:00,59.48,59.51,59.45,59.51,3100.0,52.6538,52.6804,52.6272,52.6804,3100.0
2013-07-01 10:50:00,59.51,59.57,59.48,59.57,3500.0,52.6804,52.7335,52.6538,52.7335,3500.0
2013-07-01 10:55:00,59.56,59.63,59.51,59.59,6200.0,52.7246,52.7866,52.6804,52.7512,6200.0
2013-07-01 11:00:00,59.56,59.59,59.53,59.53,1500.0,52.7246,52.7512,52.6981,52.6981,1500.0
2013-07-01 11:05:00,59.5,59.58,59.5,59.58,9100.0,52.6715,52.7423,52.6715,52.7423,9100.0
2013-07-01 11:10:00,59.58,59.59,59.54,59.54,2200.0,52.7423,52.7512,52.7069,52.7069,2200.0
2013-07-01 11:15:00,59.56,59.56,59.51,59.54,1700.0,52.7246,52.7246,52.6804,52.7069,1700.0
2013-07-01 11:20:00,59.53,59.54,59.51,59.51,800.0,52.6981,52.7069,52.6804,52.6804,800.0
2013-07-01 11:25:00,59.49,59.51,59.47,59.5,3300.0,52.6627,52.6804,52.6449,52.6715,3300.0
2013-07-01 11:30:00,59.5,59.55,59.5,59.54,3600.0,52.6715,52.7158,52.6715,52.7069,3600.0
2013-07-01 11:35:00,59.55,59.58,59.55,59.57,7300.0,52.7158,52.7423,52.7158,52.7335,7300.0
2013-07-01 11:40:00,59.57,59.62,59.54,59.62,1800.0,52.7335,52.7777,52.7069,52.7777,1800.0
2013-07-01 11:45:00,59.62,59.7,59.62,59.69,10200.0,52.7777,52.8485,52.7777,52.8397,10200.0
2013-07-01 11:50:00,59.7,59.71,59.65,59.65,4500.0,52.8485,52.8574,52.8043,52.8043,4500.0
2013-07-01 11:55:00,59.67,59.74,59.67,59.74,1900.0,52.822,52.884,52.822,52.884,1900.0
2013-07-01 12:00:00,59.73,59.74,59.67,59.73,4900.0,52.8751,52.884,52.822,52.8751,4900.0
2013-07-01 12:05:00,59.75,59.75,59.69,59.75,7600.0,52.8928,52.8928,52.8397,52.8928,7600.0
2013-07-01 12:10:00,59.76,59.81,59.76,59.79,1300.0,52.9017,52.9459,52.9017,52.9282,1300.0
2013-07-01 12:15:00,59.78,59.85,59.77,59.8,2700.0,52.9194,52.9813,52.9105,52.9371,2700.0
2013-07-01 12:20:00,59.74,59.74,59.69,59.69,1400.0,52.884,52.884,52.8397,52.8397,1400.0
2013-07-01 12:25:00,59.65,59.66,59.59,59.59,1300.0,52.8043,52.8131,52.7512,52.7512,1300.0
2013-07-01 12:30:00,59.62,59.64,59.62,59.64,600.0,52.7777,52.7954,52.7777,52.7954,600.0
2013-07-01 12:35:00,59.67,59.67,59.66,59.66,400.0,52.822,52.822,52.8131,52.8131,400.0
2013-07-01 12:40:00,59.65,59.67,59.64,59.67,600.0,52.8043,52.822,52.7954,52.822,600.0
2013-07-01 12:45:00,59.64,59.65,59.63,59.65,900.0,52.7954,52.8043,52.7866,52.8043,900.0
2013-07-01 12:50:00,59.66,59.66,59.62,59.62,800.0,52.8131,52.8131,52.7777,52.7777,800.0
2013-07-01 12:55:00,59.61,59.62,59.61,59.61,800.0,52.7689,52.7777,52.7689,52.7689,800.0
2013-07-01 13:00:00,59.61,59.63,59.59,59.61,4400.0,52.7689,52.7866,52.7512,52.7689,4400.0
2013-07-01 13:05:00,59.61,59.65,59.6,59.62,2900.0,52.7689,52.8043,52.76,52.7777,2900.0
2013-07-01 13:10:00,59.61,59.61,59.56,59.57,4100.0,52.7689,52.7689,52.7246,52.7335,4100.0
2013-07-01 13:15:00,59.57,59.62,59.56,59.62,1900.0,52.7335,52.7777,52.7246,52.7777,1900.0
2013-07-01 13:20:00,59.61,59.65,59.6,59.65,3100.0,52.7689,52.8043,52.76,52.8043,3100.0
2013-07-01 13:25:00,59.66,59.71,59.65,59.69,3100.0,52.8131,52.8574,52.8043,52.8397,3100.0
2013-07-01 13:30:00,59.69,59.69,59.67,59.67,2500.0,52.8397,52.8397,52.822,52.822,2500.0
2013-07-01 13:35:00,59.66,59.67,59.66,59.67,3000.0,52.8131,52.822,52.8131,52.822,3000.0
2013-07-01 13:40:00,59.67,59.67,59.6,59.6,6600.0,52.822,52.822,52.76,52.76,6600.0
2013-07-01 13:45:00,59.61,59.61,59.59,59.59,1300.0,52.7689,52.7689,52.7512,52.7512,1300.0
2013-07-01 13:50:00,59.59,59.6,59.55,59.57,1800.0,52.7512,52.76,52.7158,52.7335,1800.0
2013-07-01 13:55:00,59.54,59.54,59.48,59.48,1100.0,52.7069,52.7069,52.6538,52.6538,1100.0
2013-07-01 14:00:00,59.48,59.51,59.48,59.5,3600.0,52.6538,52.6804,52.6538,52.6715,3600.0
2013-07-01 14:05:00,59.5,59.58,59.5,59.57,3600.0,52.6715,52.7423,52.6715,52.7335,3600.0
2013-07-01 14:10:00,59.56,59.57,59.5,59.55,8800.0,52.7246,52.7335,52.6715,52.7158,8800.0
2013-07-01 14:15:00,59.51,59.51,59.48,59.48,1600.0,52.6804,52.6804,52.6538,52.6538,1600.0
2013-07-01 14:20:00,59.48,59.48,59.41,59.41,3000.0,52.6538,52.6538,52.5918,52.5918,3000.0
2013-07-01 14:25:00,59.42,59.46,59.41,59.45,2200.0,52.6007,52.6361,52.5918,52.6272,2200.0
2013-07-01 14:30:00,59.46,59.48,59.43,59.44,3800.0,52.6361,52.6538,52.6095,52.6184,3800.0
2013-07-01 14:35:00,59.43,59.47,59.41,59.46,2800.0,52.6095,52.6449,52.5918,52.6361,2800.0
2013-07-01 14:40:00,59.44,59.48,59.43,59.46,3000.0,52.6184,52.6538,52.6095,52.6361,3000.0
2013-07-01 14:45:00,59.49,59.49,59.41,59.42,5000.0,52.6627,52.6627,52.5918,52.6007,5000.0
2013-07-01 14:50:00,59.43,59.43,59.39,59.42,2100.0,52.6095,52.6095,52.5741,52.6007,2100.0
2013-07-01 14:55:00,59.43,59.47,59.43,59.46,2900.0,52.6095,52.6449,52.6095,52.6361,2900.0
2013-07-01 15:00:00,59.47,59.54,59.47,59.53,5900.0,52.6449,52.7069,52.6449,52.6981,5900.0
2013-07-01 15:05:00,59.53,59.56,59.47,59.51,25500.0,52.6981,52.7246,52.6449,52.6804,25500.0
2013-07-01 15:10:00,59.5,59.5,59.45,59.46,2600.0,52.6715,52.6715,52.6272,52.6361,2600.0
2013-07-01 15:15:00,59.45,59.45,59.39,59.43,7800.0,52.6272,52.6272,52.5741,52.6095,7800.0
2013-07-01 15:20:00,59.44,59.46,59.43,59.46,3500.0,52.6184,52.6361,52.6095,52.6361,3500.0
2013-07-01 15:25:00,59.46,59.47,59.42,59.43,2100.0,52.6361,52.6449,52.6007,52.6095,2100.0
2013-07-01 15:30:00,59.42,59.42,59.36,59.39,4200.0,52.6007,52.6007,52.5476,52.5741,4200.0
2013-07-01 15:35:00,59.41,59.41,59.35,59.39,8000.0,52.5918,52.5918,52.5387,52.5741,8000.0
2013-07-01 15:40:00,59.36,59.37,59.32,59.37,6800.0,52.5476,52.5564,52.5122,52.5564,6800.0
2013-07-01 15:45:00,59.35,59.4,59.32,59.36,11500.0,52.5387,52.583,52.5122,52.5476,11500.0
2013-07-01 15:50:00,59.36,59.38,59.33,59.36,11800.0,52.5476,52.5653,52.521,52.5476,11800.0
2013-07-01 15:55:00,59.36,59.46,59.36,59.4,25900.0,52.5476,52.6361,52.5476,52.583,25900.0
2013-07-02 09:30:00,59.37,59.37,59.0,59.09,23700.0,52.5564,52.5564,52.2289,52.3086,23700.0
2013-07-02 09:35:00,59.1,59.34,59.1,59.31,12800.0,52.3174,52.5299,52.3174,52.5033,12800.0
2013-07-02 09:40:00,59.28,59.48,59.28,59.48,14100.0,52.4768,52.6538,52.4768,52.6538,14100.0
2013-07-02 09:45:00,59.51,59.58,59.47,59.55,12900.0,52.6804,52.7423,52.6449,52.7158,12900.0
2013-07-02 09:50:00,59.55,59.55,59.41,59.41,4400.0,52.7158,52.7158,52.5918,52.5918,4400.0
2013-07-02 09:55:00,59.48,59.48,59.42,59.46,1600.0,52.6538,52.6538,52.6007,52.6361,1600.0
2013-07-02 10:00:00,59.44,59.44,59.33,59.35,4800.0,52.6184,52.6184,52.521,52.5387,4800.0
2013-07-02 10:05:00,59.36,59.43,59.34,59.36,1600.0,52.5476,52.6095,52.5299,52.5476,1600.0
2013-07-02 10:10:00,59.36,59.42,59.36,59.42,3100.0,52.5476,52.6007,52.5476,52.6007,3100.0
2013-07-02 10:15:00,59.38,59.38,59.33,59.37,6900.0,52.5653,52.5653,52.521,52.5564,6900.0
2013-07-02 10:20:00,59.35,59.48,59.35,59.46,3600.0,52.5387,52.6538,52.5387,52.6361,3600.0
2013-07-02 10:25:00,59.47,59.49,59.47,59.49,1600.0,52.6449,52.6627,52.6449,52.6627,1600.0
2013-07-02 10:30:00,59.44,59.44,59.34,59.39,2900.0,52.6184,52.6184,52.5299,52.5741,2900.0
2013-07-02 10:35:00,59.39,59.47,59.39,59.44,1700.0,52.5741,52.6449,52.5741,52.6184,1700.0
2013-07-02 10:40:00,59.44,59.48,59.43,59.48,2200.0,52.6184,52.6538,52.6095,52.6538,2200.0
2013-07-02 10:45:00,59.48,59.5,59.43,59.44,2800.0,52.6538,52.6715,52.6095,52.6184,2800.0
2013-07-02 10:50:00,59.43,59.5,59.43,59.46,5700.0,52.6095,52.6715,52.6095,52.6361,5700.0
2013-07-02 10:55:00,59.48,59.5,59.48,59.5,3900.0,52.6538,52.6715,52.6538,52.6715,3900.0
2013-07-02 11:00:00,59.5,59.53,59.41,59.42,4000.0,52.6715,52.6981,52.5918,52.6007,4000.0
2013-07-02 11:05:00,59.42,59.49,59.42,59.45,2900.0,52.6007,52.6627,52.6007,52.6272,2900.0
2013-07-02 11:10:00,59.45,59.47,59.43,59.44,2700.0,52.6272,52.6449,52.6095,52.6184,2700.0
2013-07-02 11:15:00,59.47,59.5,59.45,59.46,1900.0,52.6449,52.6715,52.6272,52.6361,1900.0
2013-07-02 11:20:00,59.44,59.46,59.44,59.44,2900.0,52.6184,52.6361,52.6184,52.6184,2900.0
2013-07-02 11:25:00,59.43,59.46,59.39,59.41,2900.0,52.6095,52.6361,52.5741,52.5918,2900.0
2013-07-02 11:30:00,59.43,59.43,59.4,59.42,1200.0,52.6095,52.6095,52.583,52.6007,1200.0
2013-07-02 11:35:00,59.43,59.44,59.4,59.41,1700.0,52.6095,52.6184,52.583,52.5918,1700.0
2013-07-02 11:40:00,59.4,59.4,59.38,59.39,800.0,52.583,52.583,52.5653,52.5741,800.0
2013-07-02 11:45:00,59.36,59.44,59.36,59.41,3900.0,52.5476,52.6184,52.5476,52.5918,3900.0
2013-07-02 11:50:00,59.42,59.44,59.42,59.42,1300.0,52.6007,52.6184,52.6007,52.6007,1300.0
2013-07-02 11:55:00,59.42,59.42,59.39,59.39,1500.0,52.6007,52.6007,52.5741,52.5741,1500.0
2013-07-02 12:00:00,59.39,59.4,59.37,59.4,1900.0,52.5741,52.583,52.5564,52.583,1900.0
2013-07-02 12:05:00,59.42,59.42,59.37,59.38,2100.0,52.6007,52.6007,52.5564,52.5653,2100.0
2013-07-02 12:10:00,59.37,59.37,59.32,59.34,4400.0,52.5564,52.5564,52.5122,52.5299,4400.0
2013-07-02 12:15:00,59.34,59.35,59.34,59.34,2700.0,52.5299,52.5387,52.5299,52.5299,2700.0
2013-07-02 12:20:00,59.34,59.35,59.29,59.31,3300.0,52.5299,52.5387,52.4856,52.5033,3300.0
2013-07-02 12:25:00,59.29,59.31,59.27,59.28,1300.0,52.4856,52.5033,52.4679,52.4768,1300.0
2013-07-02 12:30:00,59.27,59.31,59.25,59.31,4400.0,52.4679,52.5033,52.4502,52.5033,4400.0
2013-07-02 12:35:00,59.31,59.32,59.28,59.28,1600.0,52.5033,52.5122,52.4768,52.4768,1600.0
2013-07-02 12:40:00,59.28,59.28,59.2,59.22,2900.0,52.4768,52.4768,52.4059,52.4236,2900.0
2013-07-02 12:45:00,59.21,59.22,59.19,59.22,2700.0,52.4148,52.4236,52.3971,52.4236,2700.0
2013-07-02 12:50:00,59.22,59.23,59.19,59.21,1300.0,52.4236,52.4325,52.3971,52.4148,1300.0
2013-07-02 12:55:00,59.19,59.27,59.19,59.25,2100.0,52.3971,52.4679,52.3971,52.4502,2100.0
2013-07-02 13:00:00,59.25,59.27,59.24,59.27,5900.0,52.4502,52.4679,52.4413,52.4679,5900.0
2013-07-02 13:05:00,59.28,59.34,59.28,59.3,2900.0,52.4768,52.5299,52.4768,52.4945,2900.0
2013-07-02 13:10:00,59.3,59.32,59.24,59.26,7200.0,52.4945,52.5122,52.4413,52.459,7200.0
2013-07-02 13:15:00,59.26,59.28,59.25,59.27,3900.0,52.459,52.4768,52.4502,52.4679,3900.0
2013-07-02 13:20:00,59.29,59.31,59.28,59.3,1900.0,52.4856,52.5033,52.4768,52.4945,1900.0
2013-07-02 13:25:00,59.3,59.33,59.27,59.32,2600.0,52.4945,52.521,52.4679,52.5122,2600.0
2013-07-02 13:30:00,59.3,59.36,59.29,59.35,3800.0,52.4945,52.5476,52.4856,52.5387,3800.0
2013-07-02 13:35:00,59.35,59.35,59.22,59.22,4700.0,52.5387,52.5387,52.4236,52.4236,4700.0
2013-07-02 13:40:00,59.23,59.23,59.17,59.22,6700.0,52.4325,52.4325,52.3794,52.4236,6700.0
2013-07-02 13:45:00,59.21,59.23,59.18,59.23,3300.0,52.4148,52.4325,52.3882,52.4325,3300.0
2013-07-02 13:50:00,59.22,59.32,59.22,59.32,2800.0,52.4236,52.5122,52.4236,52.5122,2800.0
2013-07-02 13:55:00,59.32,59.32,59.29,59.3,2100.0,52.5122,52.5122,52.4856,52.4945,2100.0
2013-07-02 14:00:00,59.31,59.34,59.27,59.34,3400.0,52.5033,52.5299,52.4679,52.5299,3400.0
2013-07-02 14:05:00,59.35,59.35,59.28,59.28,2500.0,52.5387,52.5387,52.4768,52.4768,2500.0
2013-07-02 14:10:00,59.28,59.28,59.19,59.2,2300.0,52.4768,52.4768,52.3971,52.4059,2300.0
2013-07-02 14:15:00,59.2,59.2,59.15,59.15,2600.0,52.4059,52.4059,52.3617,52.3617,2600.0
2013-07-02 14:20:00,59.15,59.15,59.1,59.11,900.0,52.3617,52.3617,52.3174,52.3263,900.0
2013-07-02 14:25:00,59.11,59.11,59.02,59.07,2700.0,52.3263,52.3263,52.2466,52.2909,2700.0
2013-07-02 14:30:00,59.06,59.13,59.06,59.12,1300.0,52.282,52.344,52.282,52.3351,1300.0
2013-07-02 14:35:00,59.09,59.1,58.98,58.98,5600.0,52.3086,52.3174,52.2112,52.2112,5600.0
2013-07-02 14:40:00,58.98,59.07,58.98,59.05,3300.0,52.2112,52.2909,52.2112,52.2731,3300.0
2013-07-02 14:45:00,59.03,59.09,59.0,59.07,3400.0,52.2554,52.3086,52.2289,52.2909,3400.0
2013-07-02 14:50:00,59.06,59.16,59.06,59.16,2400.0,52.282,52.3705,52.282,52.3705,2400.0
2013-07-02 14:55:00,59.17,59.17,59.1,59.1,6500.0,52.3794,52.3794,52.3174,52.3174,6500.0
2013-07-02 15:00:00,59.09,59.1,59.03,59.05,3300.0,52.3086,52.3174,52.2554,52.2731,3300.0
2013-07-02 15:05:00,59.05,59.07,59.04,59.06,2800.0,52.2731,52.2909,52.2643,52.282,2800.0
2013-07-02 15:10:00,59.05,59.08,59.05,59.05,3100.0,52.2731,52.2997,52.2731,52.2731,3100.0
2013-07-02 15:15:00,59.05,59.09,59.04,59.08,3800.0,52.2731,52.3086,52.2643,52.2997,3800.0
2013-07-02 15:20:00,59.11,59.11,59.07,59.07,5600.0,52.3263,52.3263,52.2909,52.2909,5600.0
2013-07-02 15:25:00,59.07,59.07,59.02,59.04,6600.0,52.2909,52.2909,52.2466,52.2643,6600.0
2013-07-02 15:30:00,59.05,59.08,59.02,59.05,8700.0,52.2731,52.2997,52.2466,52.2731,8700.0
2013-07-02 15:35:00,59.08,59.13,59.06,59.13,7100.0,52.2997,52.344,52.282,52.344,7100.0
2013-07-02 15:40:00,59.13,59.15,59.09,59.11,5600.0,52.344,52.3617,52.3086,52.3263,5600.0
2013-07-02 15:45:00,59.11,59.24,59.11,59.19,15600.0,52.3263,52.4413,52.3263,52.3971,15600.0
2013-07-02 15:50:00,59.2,59.29,59.18,59.29,18500.0,52.4059,52.4856,52.3882,52.4856,18500.0
2013-07-02 15:55:00,59.29,59.36,59.28,59.3,21800.0,52.4856,52.5476,52.4768,52.4945,21800.0
2013-07-03 09:30:00,59.01,59.07,58.78,58.94,5800.0,52.2377,52.2909,52.0341,52.1758,5800.0
2013-07-03 09:35:00,58.99,59.06,58.87,58.89,2300.0,52.22,52.282,52.1138,52.1315,2300.0
2013-07-03 09:40:00,58.9,59.14,58.9,59.1,7200.0,52.1404,52.3528,52.1404,52.3174,7200.0
2013-07-03 09:45:00,59.05,59.08,58.97,59.08,5000.0,52.2731,52.2997,52.2023,52.2997,5000.0
2013-07-03 09:50:00,59.08,59.15,59.03,59.1,4700.0,52.2997,52.3617,52.2554,52.3174,4700.0
2013-07-03 09:55:00,59.04,59.09,59.02,59.02,2600.0,52.2643,52.3086,52.2466,52.2466,2600.0
2013-07-03 10:00:00,59.02,59.08,58.92,58.96,8300.0,52.2466,52.2997,52.1581,52.1935,8300.0
2013-07-03 10:05:00,58.94,58.94,58.88,58.89,2900.0,52.1758,52.1758,52.1227,52.1315,2900.0
2013-07-03 10:10:00,58.9,58.93,58.85,58.93,5200.0,52.1404,52.1669,52.0961,52.1669,5200.0
2013-07-03 10:15:00,58.94,58.95,58.87,58.88,2700.0,52.1758,52.1846,52.1138,52.1227,2700.0
2013-07-03 10:20:00,58.9,59.0,58.9,58.98,3700.0,52.1404,52.2289,52.1404,52.2112,3700.0
2013-07-03 10:25:00,58.98,59.01,58.92,59.01,2500.0,52.2112,52.2377,52.1581,52.2377,2500.0
2013-07-03 10:30:00,59.01,59.06,58.93,59.01,6500.0,52.2377,52.282,52.1669,52.2377,6500.0
2013-07-03 10:35:00,59.0,59.0,58.86,58.88,3500.0,52.2289,52.2289,52.105,52.1227,3500.0
2013-07-03 10:40:00,58.89,58.92,58.86,58.88,3700.0,52.1315,52.1581,52.105,52.1227,3700.0
2013-07-03 10:45:00,58.88,58.88,58.74,58.81,3900.0,52.1227,52.1227,51.9987,52.0607,3900.0
2013-07-03 10:50:00,58.86,58.87,58.8,58.8,3300.0,52.105,52.1138,52.0518,52.0518,3300.0
2013-07-03 10:55:00,58.83,58.83,58.78,58.8,2900.0,52.0784,52.0784,52.0341,52.0518,2900.0
2013-07-03 11:00:00,58.8,58.91,58.8,58.9,2000.0,52.0518,52.1492,52.0518,52.1404,2000.0
2013-07-03 11:05:00,58.89,58.89,58.85,58.85,2500.0,52.1315,52.1315,52.0961,52.0961,2500.0
2013-07-03 11:10:00,58.87,58.96,58.85,58.96,3800.0,52.1138,52.1935,52.0961,52.1935,3800.0
2013-07-03 11:15:00,58.95,59.04,58.93,59.0,2900.0,52.1846,52.2643,52.1669,52.2289,2900.0
2013-07-03 11:20:00,59.02,59.02,58.96,58.96,1200.0,52.2466,52.2466,52.1935,52.1935,1200.0
2013-07-03 11:25:00,58.93,59.0,58.92,58.97,2300.0,52.1669,52.2289,52.1581,52.2023,2300.0
2013-07-03 11:30:00,59.0,59.07,58.98,59.05,1200.0,52.2289,52.2909,52.2112,52.2731,1200.0
2013-07-03 11:35:00,59.04,59.05,58.98,59.0,6600.0,52.2643,52.2731,52.2112,52.2289,6600.0
2013-07-03 11:40:00,59.02,59.02,58.93,58.93,2900.0,52.2466,52.2466,52.1669,52.1669,2900.0
2013-07-03 11:45:00,58.96,58.99,58.94,58.97,3700.0,52.1935,52.22,52.1758,52.2023,3700.0
2013-07-03 11:50:00,58.97,59.02,58.95,59.02,8000.0,52.2023,52.2466,52.1846,52.2466,8000.0
2013-07-03 11:55:00,59.03,59.19,59.02,59.19,19400.0,52.2554,52.3971,52.2466,52.3971,19400.0
2013-07-03 12:00:00,59.2,59.23,59.19,59.23,1700.0,52.4059,52.4325,52.3971,52.4325,1700.0
2013-07-03 12:05:00,59.25,59.32,59.25,59.32,4200.0,52.4502,52.5122,52.4502,52.5122,4200.0
2013-07-03 12:10:00,59.32,59.32,59.3,59.31,2400.0,52.5122,52.5122,52.4945,52.5033,2400.0
2013-07-03 12:15:00,59.3,59.35,59.29,59.35,3100.0,52.4945,52.5387,52.4856,52.5387,3100.0
2013-07-03 12:20:00,59.36,59.37,59.32,59.32,4700.0,52.5476,52.5564,52.5122,52.5122,4700.0
2013-07-03 12:25:00,59.32,59.32,59.25,59.25,3600.0,52.5122,52.5122,52.4502,52.4502,3600.0
2013-07-03 12:30:00,59.25,59.25,59.16,59.16,2900.0,52.4502,52.4502,52.3705,52.3705,2900.0
2013-07-03 12:35:00,59.16,59.19,59.09,59.09,3600.0,52.3705,52.3971,52.3086,52.3086,3600.0
2013-07-03 12:40:00,59.09,59.09,59.05,59.05,3900.0,52.3086,52.3086,52.2731,52.2731,3900.0
2013-07-03 12:45:00,59.01,59.1,59.01,59.08,6700.0,52.2377,52.3174,52.2377,52.2997,6700.0
2013-07-03 12:50:00,59.07,59.12,59.0,59.01,5400.0,52.2909,52.3351,52.2289,52.2377,5400.0
2013-07-03 12:55:00,59.01,59.06,58.99,59.06,9600.0,52.2377,52.282,52.22,52.282,9600.0
2013-07-05 09:30:00,59.38,59.44,59.3,59.34,4700.0,52.5653,52.6184,52.4945,52.5299,4700.0
2013-07-05 09:35:00,59.4,59.49,59.37,59.4,1500.0,52.583,52.6627,52.5564,52.583,1500.0
2013-07-05 09:40:00,59.42,59.5,59.42,59.5,3200.0,52.6007,52.6715,52.6007,52.6715,3200.0
2013-07-05 09:45:00,59.46,59.54,59.46,59.51,6600.0,52.6361,52.7069,52.6361,52.6804,6600.0
2013-07-05 09:50:00,59.59,59.59,59.48,59.48,1300.0,52.7512,52.7512,52.6538,52.6538,1300.0
2013-07-05 09:55:00,59.49,59.49,59.41,59.45,600.0,52.6627,52.6627,52.5918,52.6272,600.0
2013-07-05 10:00:00,59.4,59.44,59.27,59.44,11400.0,52.583,52.6184,52.4679,52.6184,11400.0
2013-07-05 10:05:00,59.42,59.51,59.42,59.47,2200.0,52.6007,52.6804,52.6007,52.6449,2200.0
2013-07-05 10:10:00,59.44,59.44,59.34,59.34,1700.0,52.6184,52.6184,52.5299,52.5299,1700.0
2013-07-05 10:15:00,59.32,59.35,59.3,59.3,500.0,52.5122,52.5387,52.4945,52.4945,500.0
2013-07-05 10:20:00,59.3,59.32,59.22,59.22,700.0,52.4945,52.5122,52.4236,52.4236,700.0
2013-07-05 10:25:00,59.18,59.18,59.16,59.17,1200.0,52.3882,52.3882,52.3705,52.3794,1200.0
2013-07-05 10:30:00,59.19,59.3,59.18,59.29,2100.0,52.3971,52.4945,52.3882,52.4856,2100.0
2013-07-05 10:35:00,59.29,59.3,59.19,59.2,1800.0,52.4856,52.4945,52.3971,52.4059,1800.0
2013-07-05 10:40:00,59.28,59.29,59.22,59.26,7400.0,52.4768,52.4856,52.4236,52.459,7400.0
2013-07-05 10:45:00,59.28,59.28,59.25,59.28,1900.0,52.4768,52.4768,52.4502,52.4768,1900.0
2013-07-05 10:50:00,59.27,59.28,59.24,59.27,2100.0,52.4679,52.4768,52.4413,52.4679,2100.0
2013-07-05 10:55:00,59.28,59.33,59.28,59.33,600.0,52.4768,52.521,52.4768,52.521,600.0
2013-07-05 11:00:00,59.34,59.36,59.31,59.34,5200.0,52.5299,52.5476,52.5033,52.5299,5200.0
2013-07-05 11:05:00,59.35,59.35,59.28,59.31,1000.0,52.5387,52.5387,52.4768,52.5033,1000.0
2013-07-05 11:10:00,59.35,59.35,59.33,59.34,500.0,52.5387,52.5387,52.521,52.5299,500.0
2013-07-05 11:15:00,59.31,59.36,59.26,59.36,7000.0,52.5033,52.5476,52.459,52.5476,7000.0
2013-07-05 11:20:00,59.38,59.42,59.38,59.38,1000.0,52.5653,52.6007,52.5653,52.5653,1000.0
2013-07-05 11:25:00,59.37,59.38,59.34,59.34,700.0,52.5564,52.5653,52.5299,52.5299,700.0
2013-07-05 11:30:00,59.33,59.35,59.3,59.31,8100.0,52.521,52.5387,52.4945,52.5033,8100.0
2013-07-05 11:35:00,59.33,59.38,59.33,59.38,1900.0,52.521,52.5653,52.521,52.5653,1900.0
2013-07-05 11:40:00,59.37,59.38,59.36,59.36,1500.0,52.5564,52.5653,52.5476,52.5476,1500.0
2013-07-05 11:45:00,59.36,59.37,59.34,59.37,1700.0,52.5476,52.5564,52.5299,52.5564,1700.0
2013-07-05 11:50:00,59.36,59.38,59.35,59.35,800.0,52.5476,52.5653,52.5387,52.5387,800.0
2013-07-05 11:55:00,59.35,59.52,59.35,59.52,3100.0,52.5387,52.6892,52.5387,52.6892,3100.0
2013-07-05 12:00:00,59.53,59.56,59.52,59.54,1800.0,52.6981,52.7246,52.6892,52.7069,1800.0
2013-07-05 12:05:00,59.56,59.57,59.53,59.53,2400.0,52.7246,52.7335,52.6981,52.6981,2400.0
2013-07-05 12:10:00,59.53,59.57,59.49,59.49,2800.0,52.6981,52.7335,52.6627,52.6627,2800.0
2013-07-05 12:15:00,59.51,59.51,59.49,59.5,1900.0,52.6804,52.6804,52.6627,52.6715,1900.0
2013-07-05 12:20:00,59.49,59.52,59.45,59.45,2400.0,52.6627,52.6892,52.6272,52.6272,2400.0
2013-07-05 12:25:00,59.45,59.46,59.4,59.41,1600.0,52.6272,52.6361,52.583,52.5918,1600.0
2013-07-05 12:30:00,59.4,59.42,59.19,59.27,47900.0,52.583,52.6007,52.3971,52.4679,47900.0
2013-07-05 12:35:00,59.3,59.37,59.3,59.34,2800.0,52.4945,52.5564,52.4945,52.5299,2800.0
2013-07-05 12:40:00,59.34,59.34,59.19,59.25,8000.0,52.5299,52.5299,52.3971,52.4502,8000.0
2013-07-05 12:45:00,59.24,59.26,59.2,59.26,6700.0,52.4413,52.459,52.4059,52.459,6700.0
2013-07-05 12:50:00,59.27,59.27,59.25,59.26,1400.0,52.4679,52.4679,52.4502,52.459,1400.0
2013-07-05 12:55:00,59.3,59.3,59.27,59.29,400.0,52.4945,52.4945,52.4679,52.4856,400.0
2013-07-05 13:00:00,59.3,59.31,59.16,59.21,5100.0,52.4945,52.5033,52.3705,52.4148,5100.0
2013-07-05 13:05:00,59.2,59.24,59.2,59.24,1100.0,52.4059,52.4413,52.4059,52.4413,1100.0
2013-07-05 13:10:00,59.26,59.28,59.16,59.2,7500.0,52.459,52.4768,52.3705,52.4059,7500.0
2013-07-05 13:15:00,59.18,59.2,59.12,59.16,5400.0,52.3882,52.4059,52.3351,52.3705,5400.0
2013-07-05 13:20:00,59.15,59.15,59.12,59.14,1300.0,52.3617,52.3617,52.3351,52.3528,1300.0
2013-07-05 13:25:00,59.13,59.15,59.07,59.14,4100.0,52.344,52.3617,52.2909,52.3528,4100.0
2013-07-05 13:30:00,59.14,59.2,59.14,59.2,3900.0,52.3528,52.4059,52.3528,52.4059,3900.0
2013-07-05 13:35:00,59.2,59.2,59.15,59.17,4000.0,52.4059,52.4059,52.3617,52.3794,4000.0
2013-07-05 13:40:00,59.15,59.18,59.15,59.17,3600.0,52.3617,52.3882,52.3617,52.3794,3600.0
2013-07-05 13:45:00,59.18,59.2,59.18,59.2,1300.0,52.3882,52.4059,52.3882,52.4059,1300.0
2013-07-05 13:50:00,59.18,59.2,59.17,59.2,2000.0,52.3882,52.4059,52.3794,52.4059,2000.0
2013-07-05 13:55:00,59.19,59.19,59.17,59.18,2000.0,52.3971,52.3971,52.3794,52.3882,2000.0
2013-07-05 14:00:00,59.17,59.24,59.16,59.22,15600.0,52.3794,52.4413,52.3705,52.4236,15600.0
2013-07-05 14:05:00,59.23,59.28,59.21,59.28,4700.0,52.4325,52.4768,52.4148,52.4768,4700.0
2013-07-05 14:10:00,59.29,59.39,59.28,59.38,5700.0,52.4856,52.5741,52.4768,52.5653,5700.0
2013-07-05 14:15:00,59.37,59.37,59.32,59.32,3900.0,52.5564,52.5564,52.5122,52.5122,3900.0
2013-07-05 14:20:00,59.34,59.37,59.31,59.36,1200.0,52.5299,52.5564,52.5033,52.5476,1200.0
2013-07-05 14:25:00,59.35,59.4,59.32,59.33,2700.0,52.5387,52.583,52.5122,52.521,2700.0
2013-07-05 14:30:00,59.34,59.35,59.28,59.31,5600.0,52.5299,52.5387,52.4768,52.5033,5600.0
2013-07-05 14:35:00,59.32,59.35,59.32,59.33,3000.0,52.5122,52.5387,52.5122,52.521,3000.0
2013-07-05 14:40:00,59.33,59.36,59.33,59.33,4800.0,52.521,52.5476,52.521,52.521,4800.0
2013-07-05 14:45:00,59.35,59.35,59.24,59.27,4100.0,52.5387,52.5387,52.4413,52.4679,4100.0
2013-07-05 14:50:00,59.28,59.32,59.28,59.31,3700.0,52.4768,52.5122,52.4768,52.5033,3700.0
2013-07-05 14:55:00,59.32,59.35,59.32,59.35,8900.0,52.5122,52.5387,52.5122,52.5387,8900.0
2013-07-05 15:00:00,59.36,59.37,59.34,59.36,3300.0,52.5476,52.5564,52.5299,52.5476,3300.0
2013-07-05 15:05:00,59.37,59.4,59.36,59.4,2800.0,52.5564,52.583,52.5476,52.583,2800.0
2013-07-05 15:10:00,59.39,59.42,59.38,59.38,2600.0,52.5741,52.6007,52.5653,52.5653,2600.0
2013-07-05 15:15:00,59.39,59.41,59.39,59.39,1800.0,52.5741,52.5918,52.5741,52.5741,1800.0
2013-07-05 15:20:00,59.39,59.39,59.31,59.31,3900.0,52.5741,52.5741,52.5033,52.5033,3900.0
2013-07-05 15:25:00,59.29,59.29,59.25,59.29,3900.0,52.4856,52.4856,52.4502,52.4856,3900.0
2013-07-05 15:30:00,59.29,59.33,59.29,59.33,5100.0,52.4856,52.521,52.4856,52.521,5100.0
2013-07-05 15:35:00,59.35,59.37,59.34,59.37,2900.0,52.5387,52.5564,52.5299,52.5564,2900.0
2013-07-05 15:40:00,59.38,59.43,59.38,59.43,3100.0,52.5653,52.6095,52.5653,52.6095,3100.0
2013-07-05 15:45:00,59.41,59.42,59.35,59.4,6500.0,52.5918,52.6007,52.5387,52.583,6500.0
2013-07-05 15:50:00,59.4,59.5,59.39,59.48,10400.0,52.583,52.6715,52.5741,52.6538,10400.0
2013-07-05 15:55:00,59.49,59.58,59.48,59.57,27900.0,52.6627,52.7423,52.6538,52.7335,27900.0
2013-07-08 09:30:00,59.92,59.93,59.76,59.81,5700.0,53.0433,53.0522,52.9017,52.9459,5700.0
2013-07-08 09:35:00,59.79,59.88,59.74,59.86,2800.0,52.9282,53.0079,52.884,52.9902,2800.0
2013-07-08 09:40:00,59.81,59.87,59.75,59.85,3700.0,52.9459,52.999,52.8928,52.9813,3700.0
2013-07-08 09:45:00,59.86,59.89,59.76,59.84,23000.0,52.9902,53.0167,52.9017,52.9725,23000.0
2013-07-08 09:50:00,59.83,59.87,59.71,59.71,5800.0,52.9636,52.999,52.8574,52.8574,5800.0
2013-07-08 09:55:00,59.71,59.81,59.71,59.79,6900.0,52.8574,52.9459,52.8574,52.9282,6900.0
2013-07-08 10:00:00,59.8,59.85,59.76,59.83,5500.0,52.9371,52.9813,52.9017,52.9636,5500.0
2013-07-08 10:05:00,59.84,59.88,59.81,59.85,9900.0,52.9725,53.0079,52.9459,52.9813,9900.0
2013-07-08 10:10:00,59.85,59.87,59.7,59.7,12000.0,52.9813,52.999,52.8485,52.8485,12000.0
2013-07-08 10:15:00,59.73,59.78,59.71,59.76,3700.0,52.8751,52.9194,52.8574,52.9017,3700.0
2013-07-08 10:20:00,59.75,59.78,59.74,59.76,7400.0,52.8928,52.9194,52.884,52.9017,7400.0
2013-07-08 10:25:00,59.77,59.79,59.71,59.71,4300.0,52.9105,52.9282,52.8574,52.8574,4300.0
2013-07-08 10:30:00,59.73,59.74,59.71,59.71,1400.0,52.8751,52.884,52.8574,52.8574,1400.0
2013-07-08 10:35:00,59.7,59.72,59.69,59.72,1300.0,52.8485,52.8663,52.8397,52.8663,1300.0
2013-07-08 10:40:00,59.74,59.76,59.7,59.72,121800.0,52.884,52.9017,52.8485,52.8663,121800.0
2013-07-08 10:45:00,59.71,59.72,59.63,59.68,57400.0,52.8574,52.8663,52.7866,52.8308,57400.0
2013-07-08 10:50:00,59.68,59.68,59.59,59.62,18700.0,52.8308,52.8308,52.7512,52.7777,18700.0
2013-07-08 10:55:00,59.61,59.61,59.53,59.55,16600.0,52.7689,52.7689,52.6981,52.7158,16600.0
2013-07-08 11:00:00,59.56,59.56,59.52,59.55,11800.0,52.7246,52.7246,52.6892,52.7158,11800.0
2013-07-08 11:05:00,59.56,59.61,59.54,59.57,33300.0,52.7246,52.7689,52.7069,52.7335,33300.0
2013-07-08 11:10:00,59.55,59.58,59.53,59.58,11000.0,52.7158,52.7423,52.6981,52.7423,11000.0
2013-07-08 11:15:00,59.59,59.59,59.53,59.53,3800.0,52.7512,52.7512,52.6981,52.6981,3800.0
2013-07-08 11:20:00,59.54,59.54,59.5,59.51,3900.0,52.7069,52.7069,52.6715,52.6804,3900.0
2013-07-08 11:25:00,59.52,59.52,59.48,59.49,5000.0,52.6892,52.6892,52.6538,52.6627,5000.0
2013-07-08 11:30:00,59.49,59.51,59.49,59.5,1500.0,52.6627,52.6804,52.6627,52.6715,1500.0
2013-07-08 11:35:00,59.51,59.51,59.49,59.5,1800.0,52.6804,52.6804,52.6627,52.6715,1800.0
2013-07-08 11:40:00,59.5,59.55,59.5,59.54,2600.0,52.6715,52.7158,52.6715,52.7069,2600.0
2013-07-08 11:45:00,59.53,59.55,59.52,59.54,3700.0,52.6981,52.7158,52.6892,52.7069,3700.0
2013-07-08 11:50:00,59.54,59.54,59.51,59.53,3600.0,52.7069,52.7069,52.6804,52.6981,3600.0
2013-07-08 11:55:00,59.53,59.54,59.41,59.49,13700.0,52.6981,52.7069,52.5918,52.6627,13700.0
2013-07-08 12:00:00,59.49,59.52,59.45,59.5,9000.0,52.6627,52.6892,52.6272,52.6715,9000.0
2013-07-08 12:05:00,59.5,59.54,59.42,59.46,4900.0,52.6715,52.7069,52.6007,52.6361,4900.0
2013-07-08 12:10:00,59.43,59.46,59.41,59.43,3700.0,52.6095,52.6361,52.5918,52.6095,3700.0
2013-07-08 12:15:00,59.43,59.44,59.38,59.4,3900.0,52.6095,52.6184,52.5653,52.583,3900.0
2013-07-08 12:20:00,59.4,59.41,59.37,59.37,2000.0,52.583,52.5918,52.5564,52.5564,2000.0
2013-07-08 12:25:00,59.39,59.39,59.35,59.35,1300.0,52.5741,52.5741,52.5387,52.5387,1300.0
2013-07-08 12:30:00,59.36,59.42,59.35,59.41,4200.0,52.5476,52.6007,52.5387,52.5918,4200.0
2013-07-08 12:35:00,59.42,59.57,59.42,59.55,54000.0,52.6007,52.7335,52.6007,52.7158,54000.0
2013-07-08 12:40:00,59.57,59.57,59.48,59.51,16500.0,52.7335,52.7335,52.6538,52.6804,16500.0
2013-07-08 12:45:00,59.51,59.53,59.5,59.51,15300.0,52.6804,52.6981,52.6715,52.6804,15300.0
2013-07-08 12:50:00,59.51,59.57,59.51,59.54,9800.0,52.6804,52.7335,52.6804,52.7069,9800.0
2013-07-08 12:55:00,59.54,59.54,59.5,59.5,9800.0,52.7069,52.7069,52.6715,52.6715,9800.0
2013-07-08 13:00:00,59.52,59.55,59.52,59.53,3800.0,52.6892,52.7158,52.6892,52.6981,3800.0
2013-07-08 13:05:00,59.53,59.54,59.52,59.53,4100.0,52.6981,52.7069,52.6892,52.6981,4100.0
2013-07-08 13:10:00,59.53,59.53,59.52,59.53,300.0,52.6981,52.6981,52.6892,52.6981,300.0
2013-07-08 13:15:00,59.52,59.53,59.5,59.53,10600.0,52.6892,52.6981,52.6715,52.6981,10600.0
2013-07-08 13:20:00,59.53,59.53,59.5,59.5,1600.0,52.6981,52.6981,52.6715,52.6715,1600.0
2013-07-08 13:25:00,59.51,59.53,59.5,59.51,3000.0,52.6804,52.6981,52.6715,52.6804,3000.0
2013-07-08 13:30:00,59.51,59.55,59.5,59.55,4100.0,52.6804,52.7158,52.6715,52.7158,4100.0
2013-07-08 13:35:00,59.55,59.57,59.52,59.52,25000.0,52.7158,52.7335,52.6892,52.6892,25000.0
2013-07-08 13:40:00,59.53,59.57,59.5,59.56,10200.0,52.6981,52.7335,52.6715,52.7246,10200.0
2013-07-08 13:45:00,59.57,59.59,59.57,59.58,3700.0,52.7335,52.7512,52.7335,52.7423,3700.0
2013-07-08 13:50:00,59.56,59.56,59.53,59.54,1200.0,52.7246,52.7246,52.6981,52.7069,1200.0
2013-07-08 13:55:00,59.54,59.56,59.53,59.53,2500.0,52.7069,52.7246,52.6981,52.6981,2500.0
2013-07-08 14:00:00,59.55,59.55,59.52,59.52,2800.0,52.7158,52.7158,52.6892,52.6892,2800.0
2013-07-08 14:05:00,59.53,59.54,59.52,59.53,2000.0,52.6981,52.7069,52.6892,52.6981,2000.0
2013-07-08 14:10:00,59.52,59.54,59.52,59.52,1200.0,52.6892,52.7069,52.6892,52.6892,1200.0
2013-07-08 14:15:00,59.52,59.53,59.52,59.52,3400.0,52.6892,52.6981,52.6892,52.6892,3400.0
2013-07-08 14:20:00,59.52,59.57,59.52,59.57,25900.0,52.6892,52.7335,52.6892,52.7335,25900.0
2013-07-08 14:25:00,59.56,59.58,59.5,59.51,22000.0,52.7246,52.7423,52.6715,52.6804,22000.0
2013-07-08 14:30:00,59.53,59.57,59.52,59.57,17900.0,52.6981,52.7335,52.6892,52.7335,17900.0
2013-07-08 14:35:00,59.55,59.59,59.54,59.55,12500.0,52.7158,52.7512,52.7069,52.7158,12500.0
2013-07-08 14:40:00,59.56,59.64,59.56,59.63,7300.0,52.7246,52.7954,52.7246,52.7866,7300.0
2013-07-08 14:45:00,59.64,59.67,59.64,59.67,3900.0,52.7954,52.822,52.7954,52.822,3900.0
2013-07-08 14:50:00,59.68,59.73,59.68,59.73,4700.0,52.8308,52.8751,52.8308,52.8751,4700.0
2013-07-08 14:55:00,59.73,59.73,59.64,59.65,7000.0,52.8751,52.8751,52.7954,52.8043,7000.0
2013-07-08 15:00:00,59.65,59.67,59.64,59.67,2300.0,52.8043,52.822,52.7954,52.822,2300.0
2013-07-08 15:05:00,59.66,59.7,59.66,59.7,800.0,52.8131,52.8485,52.8131,52.8485,800.0
2013-07-08 15:10:00,59.7,59.71,59.7,59.71,1900.0,52.8485,52.8574,52.8485,52.8574,1900.0
2013-07-08 15:15:00,59.71,59.71,59.69,59.7,2100.0,52.8574,52.8574,52.8397,52.8485,2100.0
2013-07-08 15:20:00,59.7,59.71,59.66,59.66,6500.0,52.8485,52.8574,52.8131,52.8131,6500.0
2013-07-08 15:25:00,59.66,59.67,59.63,59.63,5900.0,52.8131,52.822,52.7866,52.7866,5900.0
2013-07-08 15:30:00,59.64,59.64,59.59,59.63,7600.0,52.7954,52.7954,52.7512,52.7866,7600.0
2013-07-08 15:35:00,59.62,59.63,59.6,59.6,2800.0,52.7777,52.7866,52.76,52.76,2800.0
2013-07-08 15:40:00,59.61,59.61,59.6,59.61,3400.0,52.7689,52.7689,52.76,52.7689,3400.0
2013-07-08 15:45:00,59.61,59.66,59.61,59.66,9200.0,52.7689,52.8131,52.7689,52.8131,9200.0
2013-07-08 15:50:00,59.66,59.66,59.63,59.64,17400.0,52.8131,52.8131,52.7866,52.7954,17400.0
2013-07-08 15:55:00,59.63,59.69,59.63,59.67,42900.0,52.7866,52.8397,52.7866,52.822,42900.0
2013-07-09 09:30:00,59.98,59.98,59.79,59.95,5900.0,53.0964,53.0964,52.9282,53.0699,5900.0
2013-07-09 09:35:00,59.8,60.0,59.8,60.0,1800.0,52.9371,53.1141,52.9371,53.1141,1800.0
2013-07-09 09:40:00,59.99,60.15,59.94,60.02,7600.0,53.1053,53.2469,53.061,53.1318,7600.0
2013-07-09 09:45:00,60.03,60.07,59.85,59.88,3400.0,53.1407,53.1761,52.9813,53.0079,3400.0
2013-07-09 09:50:00,59.89,59.94,59.89,59.93,2700.0,53.0167,53.061,53.0167,53.0522,2700.0
2013-07-09 09:55:00,59.93,59.98,59.82,59.85,5700.0,53.0522,53.0964,52.9548,52.9813,5700.0
2013-07-09 10:00:00,59.82,59.85,59.69,59.69,5800.0,52.9548,52.9813,52.8397,52.8397,5800.0
2013-07-09 10:05:00,59.75,59.87,59.71,59.8,6300.0,52.8928,52.999,52.8574,52.9371,6300.0
2013-07-09 10:10:00,59.76,59.89,59.72,59.88,7300.0,52.9017,53.0167,52.8663,53.0079,7300.0
2013-07-09 10:15:00,59.85,59.87,59.72,59.73,10800.0,52.9813,52.999,52.8663,52.8751,10800.0
2013-07-09 10:20:00,59.78,59.87,59.78,59.81,4600.0,52.9194,52.999,52.9194,52.9459,4600.0
2013-07-09 10:25:00,59.81,59.81,59.7,59.76,6800.0,52.9459,52.9459,52.8485,52.9017,6800.0
2013-07-09 10:30:00,59.71,59.78,59.7,59.75,104500.0,52.8574,52.9194,52.8485,52.8928,104500.0
2013-07-09 10:35:00,59.75,59.78,59.71,59.75,4800.0,52.8928,52.9194,52.8574,52.8928,4800.0
2013-07-09 10:40:00,59.79,59.8,59.71,59.74,10300.0,52.9282,52.9371,52.8574,52.884,10300.0
2013-07-09 10:45:00,59.76,59.8,59.71,59.77,3900.0,52.9017,52.9371,52.8574,52.9105,3900.0
2013-07-09 10:50:00,59.77,59.8,59.72,59.73,8600.0,52.9105,52.9371,52.8663,52.8751,8600.0
2013-07-09 10:55:00,59.75,59.77,59.75,59.76,2600.0,52.8928,52.9105,52.8928,52.9017,2600.0
2013-07-09 11:00:00,59.76,59.77,59.73,59.74,5500.0,52.9017,52.9105,52.8751,52.884,5500.0
2013-07-09 11:05:00,59.74,59.79,59.74,59.75,5500.0,52.884,52.9282,52.884,52.8928,5500.0
2013-07-09 11:10:00,59.75,59.83,59.75,59.76,3700.0,52.8928,52.9636,52.8928,52.9017,3700.0
2013-07-09 11:15:00,59.77,59.77,59.75,59.76,3100.0,52.9105,52.9105,52.8928,52.9017,3100.0
2013-07-09 11:20:00,59.76,59.77,59.75,59.76,3900.0,52.9017,52.9105,52.8928,52.9017,3900.0
2013-07-09 11:25:00,59.75,59.75,59.74,59.75,4900.0,52.8928,52.8928,52.884,52.8928,4900.0
2013-07-09 11:30:00,59.75,59.75,59.73,59.74,3600.0,52.8928,52.8928,52.8751,52.884,3600.0
2013-07-09 11:35:00,59.74,59.75,59.71,59.74,4600.0,52.884,52.8928,52.8574,52.884,4600.0
2013-07-09 11:40:00,59.74,59.75,59.74,59.75,3100.0,52.884,52.8928,52.884,52.8928,3100.0
2013-07-09 11:45:00,59.75,59.75,59.73,59.73,3100.0,52.8928,52.8928,52.8751,52.8751,3100.0
2013-07-09 11:50:00,59.74,59.75,59.72,59.73,5500.0,52.884,52.8928,52.8663,52.8751,5500.0
2013-07-09 11:55:00,59.73,59.73,59.7,59.71,3800.0,52.8751,52.8751,52.8485,52.8574,3800.0
2013-07-09 12:00:00,59.72,59.74,59.69,59.7,5500.0,52.8663,52.884,52.8397,52.8485,5500.0
2013-07-09 12:05:00,59.7,59.72,59.69,59.7,3200.0,52.8485,52.8663,52.8397,52.8485,3200.0
2013-07-09 12:10:00,59.7,59.72,59.69,59.7,4400.0,52.8485,52.8663,52.8397,52.8485,4400.0
2013-07-09 12:15:00,59.7,59.71,59.68,59.68,3300.0,52.8485,52.8574,52.8308,52.8308,3300.0
2013-07-09 12:20:00,59.69,59.73,59.68,59.68,5400.0,52.8397,52.8751,52.8308,52.8308,5400.0
2013-07-09 12:25:00,59.68,59.68,59.66,59.68,2800.0,52.8308,52.8308,52.8131,52.8308,2800.0
2013-07-09 12:30:00,59.68,59.72,59.67,59.72,4100.0,52.8308,52.8663,52.822,52.8663,4100.0
2013-07-09 12:35:00,59.72,59.81,59.72,59.76,3100.0,52.8663,52.9459,52.8663,52.9017,3100.0
2013-07-09 12:40:00,59.76,59.78,59.76,59.78,7700.0,52.9017,52.9194,52.9017,52.9194,7700.0
2013-07-09 12:45:00,59.77,59.78,59.77,59.78,900.0,52.9105,52.9194,52.9105,52.9194,900.0
2013-07-09 12:50:00,59.78,59.78,59.74,59.75,6300.0,52.9194,52.9194,52.884,52.8928,6300.0
2013-07-09 12:55:00,59.74,59.75,59.67,59.67,6300.0,52.884,52.8928,52.822,52.822,6300.0
2013-07-09 13:00:00,59.68,59.73,59.68,59.7,5800.0,52.8308,52.8751,52.8308,52.8485,5800.0
2013-07-09 13:05:00,59.71,59.74,59.69,59.7,6200.0,52.8574,52.884,52.8397,52.8485,6200.0
2013-07-09 13:10:00,59.69,59.71,59.69,59.7,4100.0,52.8397,52.8574,52.8397,52.8485,4100.0
2013-07-09 13:15:00,59.7,59.7,59.65,59.69,3700.0,52.8485,52.8485,52.8043,52.8397,3700.0
2013-07-09 13:20:00,59.7,59.7,59.69,59.7,2400.0,52.8485,52.8485,52.8397,52.8485,2400.0
2013-07-09 13:25:00,59.7,59.7,59.65,59.66,3600.0,52.8485,52.8485,52.8043,52.8131,3600.0
2013-07-09 13:30:00,59.66,59.67,59.65,59.65,5200.0,52.8131,52.822,52.8043,52.8043,5200.0
2013-07-09 13:35:00,59.65,59.68,59.65,59.67,4800.0,52.8043,52.8308,52.8043,52.822,4800.0
2013-07-09 13:40:00,59.66,59.69,59.66,59.68,3900.0,52.8131,52.8397,52.8131,52.8308,3900.0
2013-07-09 13:45:00,59.69,59.7,59.68,59.69,7200.0,52.8397,52.8485,52.8308,52.8397,7200.0
2013-07-09 13:50:00,59.7,59.71,59.7,59.7,3300.0,52.8485,52.8574,52.8485,52.8485,3300.0
2013-07-09 13:55:00,59.7,59.7,59.69,59.7,3400.0,52.8485,52.8485,52.8397,52.8485,3400.0
2013-07-09 14:00:00,59.69,59.73,59.69,59.7,7700.0,52.8397,52.8751,52.8397,52.8485,7700.0
2013-07-09 14:05:00,59.7,59.71,59.69,59.7,5100.0,52.8485,52.8574,52.8397,52.8485,5100.0
2013-07-09 14:10:00,59.7,59.73,59.68,59.7,10100.0,52.8485,52.8751,52.8308,52.8485,10100.0
2013-07-09 14:15:00,59.7,59.7,59.67,59.67,2200.0,52.8485,52.8485,52.822,52.822,2200.0
2013-07-09 14:20:00,59.68,59.76,59.67,59.76,31500.0,52.8308,52.9017,52.822,52.9017,31500.0
2013-07-09 14:25:00,59.76,59.83,59.76,59.83,7100.0,52.9017,52.9636,52.9017,52.9636,7100.0
2013-07-09 14:30:00,59.82,59.88,59.8,59.8,11700.0,52.9548,53.0079,52.9371,52.9371,11700.0
2013-07-09 14:35:00,59.8,59.81,59.79,59.81,2600.0,52.9371,52.9459,52.9282,52.9459,2600.0
2013-07-09 14:40:00,59.8,59.81,59.78,59.79,1600.0,52.9371,52.9459,52.9194,52.9282,1600.0
2013-07-09 14:45:00,59.8,59.83,59.79,59.79,4000.0,52.9371,52.9636,52.9282,52.9282,4000.0
2013-07-09 14:50:00,59.8,59.8,59.74,59.74,3600.0,52.9371,52.9371,52.884,52.884,3600.0
2013-07-09 14:55:00,59.74,59.75,59.72,59.73,2500.0,52.884,52.8928,52.8663,52.8751,2500.0
2013-07-09 15:00:00,59.73,59.8,59.73,59.76,7600.0,52.8751,52.9371,52.8751,52.9017,7600.0
2013-07-09 15:05:00,59.76,59.83,59.76,59.78,6500.0,52.9017,52.9636,52.9017,52.9194,6500.0
2013-07-09 15:10:00,59.78,59.81,59.78,59.8,7100.0,52.9194,52.9459,52.9194,52.9371,7100.0
2013-07-09 15:15:00,59.81,59.84,59.8,59.84,6100.0,52.9459,52.9725,52.9371,52.9725,6100.0
2013-07-09 15:20:00,59.84,59.85,59.84,59.85,7500.0,52.9725,52.9813,52.9725,52.9813,7500.0
2013-07-09 15:25:00,59.85,59.87,59.83,59.87,41400.0,52.9813,52.999,52.9636,52.999,41400.0
2013-07-09 15:30:00,59.87,59.87,59.79,59.83,19200.0,52.999,52.999,52.9282,52.9636,19200.0
2013-07-09 15:35:00,59.85,59.86,59.84,59.85,11600.0,52.9813,52.9902,52.9725,52.9813,11600.0
2013-07-09 15:40:00,59.85,59.85,59.81,59.81,19600.0,52.9813,52.9813,52.9459,52.9459,19600.0
2013-07-09 15:45:00,59.82,59.85,59.8,59.8,39400.0,52.9548,52.9813,52.9371,52.9371,39400.0
2013-07-09 15:50:00,59.8,59.86,59.8,59.84,26400.0,52.9371,52.9902,52.9371,52.9725,26400.0
2013-07-09 15:55:00,59.85,59.85,59.78,59.83,45300.0,52.9813,52.9813,52.9194,52.9636,45300.0
2013-07-10 09:30:00,59.81,59.99,59.81,59.89,3200.0,52.9459,53.1053,52.9459,53.0167,3200.0
2013-07-10 09:35:00,59.97,59.99,59.93,59.96,2800.0,53.0876,53.1053,53.0522,53.0787,2800.0
2013-07-10 09:40:00,59.96,59.96,59.92,59.95,3800.0,53.0787,53.0787,53.0433,53.0699,3800.0
2013-07-10 09:45:00,59.96,59.96,59.92,59.96,3200.0,53.0787,53.0787,53.0433,53.0787,3200.0
2013-07-10 09:50:00,59.95,59.96,59.88,59.88,1600.0,53.0699,53.0787,53.0079,53.0079,1600.0
2013-07-10 09:55:00,59.88,59.88,59.83,59.83,3100.0,53.0079,53.0079,52.9636,52.9636,3100.0
2013-07-10 10:00:00,59.82,59.94,59.82,59.9,4800.0,52.9548,53.061,52.9548,53.0256,4800.0
2013-07-10 10:05:00,59.94,59.94,59.91,59.91,2200.0,53.061,53.061,53.0344,53.0344,2200.0
2013-07-10 10:10:00,59.89,59.96,59.89,59.92,16900.0,53.0167,53.0787,53.0167,53.0433,16900.0
2013-07-10 10:15:00,59.92,59.98,59.9,59.92,8200.0,53.0433,53.0964,53.0256,53.0433,8200.0
2013-07-10 10:20:00,59.91,59.96,59.91,59.95,3800.0,53.0344,53.0787,53.0344,53.0699,3800.0
2013-07-10 10:25:00,59.94,59.97,59.91,59.91,7000.0,53.061,53.0876,53.0344,53.0344,7000.0
2013-07-10 10:30:00,59.91,59.94,59.89,59.89,2600.0,53.0344,53.061,53.0167,53.0167,2600.0
2013-07-10 10:35:00,59.9,59.91,59.85,59.86,2500.0,53.0256,53.0344,52.9813,52.9902,2500.0
2013-07-10 10:40:00,59.89,59.95,59.89,59.89,2700.0,53.0167,53.0699,53.0167,53.0167,2700.0
2013-07-10 10:45:00,59.93,59.94,59.91,59.91,3100.0,53.0522,53.061,53.0344,53.0344,3100.0
2013-07-10 10:50:00,59.92,59.94,59.92,59.93,2800.0,53.0433,53.061,53.0433,53.0522,2800.0
2013-07-10 10:55:00,59.93,59.96,59.93,59.96,3500.0,53.0522,53.0787,53.0522,53.0787,3500.0
2013-07-10 11:00:00,59.95,59.95,59.9,59.91,2400.0,53.0699,53.0699,53.0256,53.0344,2400.0
2013-07-10 11:05:00,59.91,59.91,59.86,59.86,1500.0,53.0344,53.0344,52.9902,52.9902,1500.0
2013-07-10 11:10:00,59.88,59.96,59.88,59.96,2200.0,53.0079,53.0787,53.0079,53.0787,2200.0
2013-07-10 11:15:00,59.95,59.96,59.94,59.94,9900.0,53.0699,53.0787,53.061,53.061,9900.0
2013-07-10 11:20:00,59.96,59.99,59.96,59.96,4900.0,53.0787,53.1053,53.0787,53.0787,4900.0
2013-07-10 11:25:00,59.94,59.97,59.93,59.93,6700.0,53.061,53.0876,53.0522,53.0522,6700.0
2013-07-10 11:30:00,59.94,59.98,59.94,59.96,3800.0,53.061,53.0964,53.061,53.0787,3800.0
2013-07-10 11:35:00,59.96,59.98,59.95,59.98,2300.0,53.0787,53.0964,53.0699,53.0964,2300.0
2013-07-10 11:40:00,59.97,59.98,59.96,59.97,2800.0,53.0876,53.0964,53.0787,53.0876,2800.0
2013-07-10 11:45:00,59.96,59.98,59.96,59.96,4700.0,53.0787,53.0964,53.0787,53.0787,4700.0
2013-07-10 11:50:00,59.97,59.99,59.95,59.95,2600.0,53.0876,53.1053,53.0699,53.0699,2600.0
2013-07-10 11:55:00,59.96,59.97,59.94,59.94,2900.0,53.0787,53.0876,53.061,53.061,2900.0
2013-07-10 12:00:00,59.94,59.94,59.93,59.94,1500.0,53.061,53.061,53.0522,53.061,1500.0
2013-07-10 12:05:00,59.95,59.96,59.93,59.96,1700.0,53.0699,53.0787,53.0522,53.0787,1700.0
2013-07-10 12:10:00,59.95,59.99,59.95,59.99,2900.0,53.0699,53.1053,53.0699,53.1053,2900.0
2013-07-10 12:15:00,59.99,59.99,59.96,59.97,1200.0,53.1053,53.1053,53.0787,53.0876,1200.0
2013-07-10 12:20:00,59.97,59.99,59.95,59.99,2200.0,53.0876,53.1053,53.0699,53.1053,2200.0
2013-07-10 12:25:00,59.98,60.0,59.98,59.99,3400.0,53.0964,53.1141,53.0964,53.1053,3400.0
2013-07-10 12:30:00,60.0,60.0,59.99,60.0,2300.0,53.1141,53.1141,53.1053,53.1141,2300.0
2013-07-10 12:35:00,60.01,60.03,59.99,60.0,7200.0,53.123,53.1407,53.1053,53.1141,7200.0
2013-07-10 12:40:00,60.0,60.04,60.0,60.04,5500.0,53.1141,53.1495,53.1141,53.1495,5500.0
2013-07-10 12:45:00,60.04,60.07,60.03,60.06,2700.0,53.1495,53.1761,53.1407,53.1672,2700.0
2013-07-10 12:50:00,60.07,60.08,60.04,60.07,4600.0,53.1761,53.1849,53.1495,53.1761,4600.0
2013-07-10 12:55:00,60.07,60.08,60.03,60.04,2000.0,53.1761,53.1849,53.1407,53.1495,2000.0
2013-07-10 13:00:00,60.05,60.1,60.05,60.09,3900.0,53.1584,53.2026,53.1584,53.1938,3900.0
2013-07-10 13:05:00,60.1,60.1,60.09,60.1,4800.0,53.2026,53.2026,53.1938,53.2026,4800.0
2013-07-10 13:10:00,60.09,60.09,60.05,60.08,2400.0,53.1938,53.1938,53.1584,53.1849,2400.0
2013-07-10 13:15:00,60.07,60.08,60.06,60.06,2700.0,53.1761,53.1849,53.1672,53.1672,2700.0
2013-07-10 13:20:00,60.07,60.09,60.05,60.09,1700.0,53.1761,53.1938,53.1584,53.1938,1700.0
2013-07-10 13:25:00,60.09,60.12,60.08,60.12,5500.0,53.1938,53.2203,53.1849,53.2203,5500.0
2013-07-10 13:30:00,60.11,60.14,60.11,60.12,3100.0,53.2115,53.2381,53.2115,53.2203,3100.0
2013-07-10 13:35:00,60.13,60.13,60.09,60.09,4400.0,53.2292,53.2292,53.1938,53.1938,4400.0
2013-07-10 13:40:00,60.06,60.07,60.02,60.04,1900.0,53.1672,53.1761,53.1318,53.1495,1900.0
2013-07-10 13:45:00,60.05,60.11,60.05,60.1,2300.0,53.1584,53.2115,53.1584,53.2026,2300.0
2013-07-10 13:50:00,60.1,60.1,60.06,60.1,5700.0,53.2026,53.2026,53.1672,53.2026,5700.0
2013-07-10 13:55:00,60.08,60.08,60.06,60.08,2200.0,53.1849,53.1849,53.1672,53.1849,2200.0
2013-07-10 14:00:00,60.07,60.27,60.06,60.22,31000.0,53.1761,53.3531,53.1672,53.3089,31000.0
2013-07-10 14:05:00,60.23,60.23,60.05,60.11,8600.0,53.3177,53.3177,53.1584,53.2115,8600.0
2013-07-10 14:10:00,60.1,60.12,60.06,60.1,4000.0,53.2026,53.2203,53.1672,53.2026,4000.0
2013-07-10 14:15:00,60.16,60.22,60.11,60.2,4600.0,53.2558,53.3089,53.2115,53.2912,4600.0
2013-07-10 14:20:00,60.2,60.23,60.15,60.16,1600.0,53.2912,53.3177,53.2469,53.2558,1600.0
2013-07-10 14:25:00,60.15,60.15,60.07,60.07,4000.0,53.2469,53.2469,53.1761,53.1761,4000.0
2013-07-10 14:30:00,60.07,60.1,60.05,60.1,1700.0,53.1761,53.2026,53.1584,53.2026,1700.0
2013-07-10 14:35:00,60.1,60.1,60.01,60.03,10100.0,53.2026,53.2026,53.123,53.1407,10100.0
2013-07-10 14:40:00,60.05,60.1,60.05,60.07,12600.0,53.1584,53.2026,53.1584,53.1761,12600.0
2013-07-10 14:45:00,60.07,60.09,59.99,60.02,7500.0,53.1761,53.1938,53.1053,53.1318,7500.0
2013-07-10 14:50:00,60.01,60.1,60.01,60.07,5500.0,53.123,53.2026,53.123,53.1761,5500.0
2013-07-10 14:55:00,60.06,60.1,60.06,60.08,5900.0,53.1672,53.2026,53.1672,53.1849,5900.0
2013-07-10 15:00:00,60.09,60.13,60.08,60.09,6500.0,53.1938,53.2292,53.1849,53.1938,6500.0
2013-07-10 15:05:00,60.07,60.07,59.99,60.05,3500.0,53.1761,53.1761,53.1053,53.1584,3500.0
2013-07-10 15:10:00,60.06,60.08,60.01,60.02,5700.0,53.1672,53.1849,53.123,53.1318,5700.0
2013-07-10 15:15:00,60.03,60.11,60.03,60.11,4400.0,53.1407,53.2115,53.1407,53.2115,4400.0
2013-07-10 15:20:00,60.12,60.16,60.1,60.16,8100.0,53.2203,53.2558,53.2026,53.2558,8100.0
2013-07-10 15:25:00,60.16,60.24,60.16,60.21,11700.0,53.2558,53.3266,53.2558,53.3,11700.0
2013-07-10 15:30:00,60.23,60.25,60.22,60.23,13600.0,53.3177,53.3354,53.3089,53.3177,13600.0
2013-07-10 15:35:00,60.23,60.25,60.21,60.24,7400.0,53.3177,53.3354,53.3,53.3266,7400.0
2013-07-10 15:40:00,60.23,60.35,60.23,60.34,13300.0,53.3177,53.424,53.3177,53.4151,13300.0
2013-07-10 15:45:00,60.35,60.43,60.35,60.39,21600.0,53.424,53.4948,53.424,53.4594,21600.0
2013-07-10 15:50:00,60.4,60.46,60.38,60.45,30400.0,53.4682,53.5213,53.4505,53.5125,30400.0
2013-07-10 15:55:00,60.43,60.45,60.39,60.42,35400.0,53.4948,53.5125,53.4594,53.4859,35400.0
2013-07-11 09:30:00,60.88,61.14,60.88,61.02,17700.0,53.8931,54.1233,53.8931,54.0171,17700.0
2013-07-11 09:35:00,61.01,61.12,60.92,61.09,7700.0,54.0082,54.1056,53.9285,54.079,7700.0
2013-07-11 09:40:00,61.09,61.1,60.82,60.87,10800.0,54.079,54.0879,53.84,53.8843,10800.0
2013-07-11 09:45:00,60.86,60.95,60.86,60.9,4500.0,53.8754,53.9551,53.8754,53.9108,4500.0
2013-07-11 09:50:00,60.93,61.15,60.87,61.15,4200.0,53.9374,54.1321,53.8843,54.1321,4200.0
2013-07-11 09:55:00,61.15,61.15,60.96,60.99,14800.0,54.1321,54.1321,53.9639,53.9905,14800.0
2013-07-11 10:00:00,60.99,61.05,60.91,60.91,4100.0,53.9905,54.0436,53.9197,53.9197,4100.0
2013-07-11 10:05:00,60.95,61.13,60.95,61.11,3700.0,53.9551,54.1144,53.9551,54.0967,3700.0
2013-07-11 10:10:00,61.09,61.19,61.08,61.18,4800.0,54.079,54.1676,54.0702,54.1587,4800.0
2013-07-11 10:15:00,61.15,61.15,61.1,61.12,1600.0,54.1321,54.1321,54.0879,54.1056,1600.0
2013-07-11 10:20:00,61.12,61.14,61.07,61.14,2600.0,54.1056,54.1233,54.0613,54.1233,2600.0
2013-07-11 10:25:00,61.12,61.17,61.09,61.17,4500.0,54.1056,54.1498,54.079,54.1498,4500.0
2013-07-11 10:30:00,61.16,61.17,61.08,61.15,6800.0,54.141,54.1498,54.0702,54.1321,6800.0
2013-07-11 10:35:00,61.11,61.18,61.08,61.16,3900.0,54.0967,54.1587,54.0702,54.141,3900.0
2013-07-11 10:40:00,61.16,61.16,61.1,61.13,3500.0,54.141,54.141,54.0879,54.1144,3500.0
2013-07-11 10:45:00,61.12,61.14,61.05,61.05,6600.0,54.1056,54.1233,54.0436,54.0436,6600.0
2013-07-11 10:50:00,61.09,61.17,61.08,61.17,4200.0,54.079,54.1498,54.0702,54.1498,4200.0
2013-07-11 10:55:00,61.16,61.19,61.15,61.19,1800.0,54.141,54.1676,54.1321,54.1676,1800.0
2013-07-11 11:00:00,61.19,61.2,61.15,61.16,2700.0,54.1676,54.1764,54.1321,54.141,2700.0
2013-07-11 11:05:00,61.16,61.16,61.11,61.13,4000.0,54.141,54.141,54.0967,54.1144,4000.0
2013-07-11 11:10:00,61.1,61.14,61.1,61.13,1700.0,54.0879,54.1233,54.0879,54.1144,1700.0
2013-07-11 11:15:00,61.12,61.13,61.1,61.1,2300.0,54.1056,54.1144,54.0879,54.0879,2300.0
2013-07-11 11:20:00,61.09,61.1,61.08,61.1,2200.0,54.079,54.0879,54.0702,54.0879,2200.0
2013-07-11 11:25:00,61.1,61.1,61.08,61.09,1600.0,54.0879,54.0879,54.0702,54.079,1600.0
2013-07-11 11:30:00,61.1,61.1,61.09,61.1,900.0,54.0879,54.0879,54.079,54.0879,900.0
2013-07-11 11:35:00,61.1,61.12,61.09,61.11,3200.0,54.0879,54.1056,54.079,54.0967,3200.0
2013-07-11 11:40:00,61.11,61.11,61.09,61.11,1600.0,54.0967,54.0967,54.079,54.0967,1600.0
2013-07-11 11:45:00,61.12,61.12,61.09,61.09,1800.0,54.1056,54.1056,54.079,54.079,1800.0
2013-07-11 11:50:00,61.1,61.1,61.06,61.06,900.0,54.0879,54.0879,54.0525,54.0525,900.0
2013-07-11 11:55:00,61.07,61.1,61.07,61.1,2300.0,54.0613,54.0879,54.0613,54.0879,2300.0
2013-07-11 12:00:00,61.09,61.1,61.07,61.07,3500.0,54.079,54.0879,54.0613,54.0613,3500.0
2013-07-11 12:05:00,61.1,61.1,61.04,61.08,4900.0,54.0879,54.0879,54.0348,54.0702,4900.0
2013-07-11 12:10:00,61.07,61.08,61.06,61.06,2300.0,54.0613,54.0702,54.0525,54.0525,2300.0
2013-07-11 12:15:00,61.03,61.09,61.03,61.06,1400.0,54.0259,54.079,54.0259,54.0525,1400.0
2013-07-11 12:20:00,61.05,61.09,61.05,61.08,1800.0,54.0436,54.079,54.0436,54.0702,1800.0
2013-07-11 12:25:00,61.08,61.08,61.05,61.07,2500.0,54.0702,54.0702,54.0436,54.0613,2500.0
2013-07-11 12:30:00,61.07,61.08,61.02,61.05,9600.0,54.0613,54.0702,54.0171,54.0436,9600.0
2013-07-11 12:35:00,61.05,61.05,61.02,61.04,4000.0,54.0436,54.0436,54.0171,54.0348,4000.0
2013-07-11 12:40:00,61.04,61.07,61.04,61.07,3000.0,54.0348,54.0613,54.0348,54.0613,3000.0
2013-07-11 12:45:00,61.07,61.09,61.06,61.06,2400.0,54.0613,54.079,54.0525,54.0525,2400.0
2013-07-11 12:50:00,61.07,61.08,61.06,61.08,1700.0,54.0613,54.0702,54.0525,54.0702,1700.0
2013-07-11 12:55:00,61.07,61.07,61.02,61.04,7600.0,54.0613,54.0613,54.0171,54.0348,7600.0
2013-07-11 13:00:00,61.03,61.04,61.0,61.03,4300.0,54.0259,54.0348,53.9994,54.0259,4300.0
2013-07-11 13:05:00,61.0,61.01,60.98,60.98,5800.0,53.9994,54.0082,53.9817,53.9817,5800.0
2013-07-11 13:10:00,60.99,60.99,60.95,60.95,2700.0,53.9905,53.9905,53.9551,53.9551,2700.0
2013-07-11 13:15:00,60.96,60.97,60.93,60.94,3100.0,53.9639,53.9728,53.9374,53.9462,3100.0
2013-07-11 13:20:00,60.93,60.93,60.89,60.92,2600.0,53.9374,53.9374,53.902,53.9285,2600.0
2013-07-11 13:25:00,60.91,60.93,60.89,60.9,3200.0,53.9197,53.9374,53.902,53.9108,3200.0
2013-07-11 13:30:00,60.9,60.9,60.85,60.88,3800.0,53.9108,53.9108,53.8666,53.8931,3800.0
2013-07-11 13:35:00,60.87,60.94,60.86,60.94,2800.0,53.8843,53.9462,53.8754,53.9462,2800.0
2013-07-11 13:40:00,60.93,60.99,60.93,60.99,2500.0,53.9374,53.9905,53.9374,53.9905,2500.0
2013-07-11 13:45:00,60.99,61.02,60.99,61.0,5400.0,53.9905,54.0171,53.9905,53.9994,5400.0
2013-07-11 13:50:00,61.01,61.01,60.99,61.0,3200.0,54.0082,54.0082,53.9905,53.9994,3200.0
2013-07-11 13:55:00,60.99,60.99,60.95,60.97,3600.0,53.9905,53.9905,53.9551,53.9728,3600.0
2013-07-11 14:00:00,60.97,61.01,60.96,60.99,10100.0,53.9728,54.0082,53.9639,53.9905,10100.0
2013-07-11 14:05:00,61.0,61.0,60.97,61.0,1700.0,53.9994,53.9994,53.9728,53.9994,1700.0
2013-07-11 14:10:00,60.98,61.0,60.92,60.92,6900.0,53.9817,53.9994,53.9285,53.9285,6900.0
2013-07-11 14:15:00,60.93,60.96,60.93,60.94,2300.0,53.9374,53.9639,53.9374,53.9462,2300.0
2013-07-11 14:20:00,60.95,61.0,60.95,60.98,2500.0,53.9551,53.9994,53.9551,53.9817,2500.0
2013-07-11 14:25:00,60.99,61.05,60.97,60.99,7600.0,53.9905,54.0436,53.9728,53.9905,7600.0
2013-07-11 14:30:00,60.99,61.08,60.99,61.05,4000.0,53.9905,54.0702,53.9905,54.0436,4000.0
2013-07-11 14:35:00,61.08,61.08,61.02,61.04,4500.0,54.0702,54.0702,54.0171,54.0348,4500.0
2013-07-11 14:40:00,61.03,61.04,60.97,60.97,8100.0,54.0259,54.0348,53.9728,53.9728,8100.0
2013-07-11 14:45:00,60.98,60.99,60.95,60.99,3100.0,53.9817,53.9905,53.9551,53.9905,3100.0
2013-07-11 14:50:00,61.0,61.01,60.98,61.01,4100.0,53.9994,54.0082,53.9817,54.0082,4100.0
2013-07-11 14:55:00,60.99,61.01,60.98,61.0,2900.0,53.9905,54.0082,53.9817,53.9994,2900.0
2013-07-11 15:00:00,61.05,61.1,61.02,61.08,3200.0,54.0436,54.0879,54.0171,54.0702,3200.0
2013-07-11 15:05:00,61.07,61.08,61.02,61.04,3600.0,54.0613,54.0702,54.0171,54.0348,3600.0
2013-07-11 15:10:00,61.05,61.06,61.03,61.05,2200.0,54.0436,54.0525,54.0259,54.0436,2200.0
2013-07-11 15:15:00,61.05,61.07,61.01,61.03,5700.0,54.0436,54.0613,54.0082,54.0259,5700.0
2013-07-11 15:20:00,61.03,61.07,61.0,61.05,9100.0,54.0259,54.0613,53.9994,54.0436,9100.0
2013-07-11 15:25:00,61.05,61.05,61.0,61.03,6000.0,54.0436,54.0436,53.9994,54.0259,6000.0
2013-07-11 15:30:00,61.04,61.05,61.0,61.03,5200.0,54.0348,54.0436,53.9994,54.0259,5200.0
2013-07-11 15:35:00,61.04,61.06,61.03,61.03,7900.0,54.0348,54.0525,54.0259,54.0259,7900.0
2013-07-11 15:40:00,61.03,61.07,61.03,61.07,11500.0,54.0259,54.0613,54.0259,54.0613,11500.0
2013-07-11 15:45:00,61.06,61.09,61.02,61.06,17700.0,54.0525,54.079,54.0171,54.0525,17700.0
2013-07-11 15:50:00,61.05,61.09,61.01,61.01,17700.0,54.0436,54.079,54.0082,54.0082,17700.0
2013-07-11 15:55:00,61.02,61.08,61.01,61.05,38400.0,54.0171,54.0702,54.0082,54.0436,38400.0
2013-07-12 09:30:00,60.99,61.13,60.8,61.11,6400.0,53.9905,54.1144,53.8223,54.0967,6400.0
2013-07-12 09:35:00,61.15,61.2,61.11,61.18,2000.0,54.1321,54.1764,54.0967,54.1587,2000.0
2013-07-12 09:40:00,61.19,61.19,61.02,61.08,4400.0,54.1676,54.1676,54.0171,54.0702,4400.0
2013-07-12 09:45:00,61.08,61.09,61.01,61.08,8700.0,54.0702,54.079,54.0082,54.0702,8700.0
2013-07-12 09:50:00,61.05,61.1,61.0,61.06,9000.0,54.0436,54.0879,53.9994,54.0525,9000.0
2013-07-12 09:55:00,61.05,61.07,60.95,61.0,13700.0,54.0436,54.0613,53.9551,53.9994,13700.0
2013-07-12 10:00:00,61.0,61.0,60.96,60.98,5400.0,53.9994,53.9994,53.9639,53.9817,5400.0
2013-07-12 10:05:00,61.0,61.0,60.87,60.87,4300.0,53.9994,53.9994,53.8843,53.8843,4300.0
2013-07-12 10:10:00,60.89,60.98,60.89,60.94,1400.0,53.902,53.9817,53.902,53.9462,1400.0
2013-07-12 10:15:00,61.0,61.07,60.98,61.01,2500.0,53.9994,54.0613,53.9817,54.0082,2500.0
2013-07-12 10:20:00,61.06,61.06,60.98,60.99,4800.0,54.0525,54.0525,53.9817,53.9905,4800.0
2013-07-12 10:25:00,60.98,60.99,60.94,60.94,1100.0,53.9817,53.9905,53.9462,53.9462,1100.0
2013-07-12 10:30:00,60.96,60.99,60.94,60.95,8000.0,53.9639,53.9905,53.9462,53.9551,8000.0
2013-07-12 10:35:00,60.95,61.0,60.95,60.97,3300.0,53.9551,53.9994,53.9551,53.9728,3300.0
2013-07-12 10:40:00,60.99,61.05,60.97,61.0,2100.0,53.9905,54.0436,53.9728,53.9994,2100.0
2013-07-12 10:45:00,61.01,61.01,60.94,60.94,4000.0,54.0082,54.0082,53.9462,53.9462,4000.0
2013-07-12 10:50:00,60.94,60.94,60.86,60.89,4200.0,53.9462,53.9462,53.8754,53.902,4200.0
2013-07-12 10:55:00,60.89,60.95,60.86,60.9,9800.0,53.902,53.9551,53.8754,53.9108,9800.0
2013-07-12 11:00:00,60.92,60.97,60.89,60.97,6000.0,53.9285,53.9728,53.902,53.9728,6000.0
2013-07-12 11:05:00,60.97,60.99,60.95,60.97,2200.0,53.9728,53.9905,53.9551,53.9728,2200.0
2013-07-12 11:10:00,60.98,61.02,60.98,61.01,2700.0,53.9817,54.0171,53.9817,54.0082,2700.0
2013-07-12 11:15:00,61.03,61.03,60.98,60.98,2900.0,54.0259,54.0259,53.9817,53.9817,2900.0
2013-07-12 11:20:00,60.99,60.99,60.97,60.97,1200.0,53.9905,53.9905,53.9728,53.9728,1200.0
2013-07-12 11:25:00,60.97,60.98,60.92,60.92,3300.0,53.9728,53.9817,53.9285,53.9285,3300.0
2013-07-12 11:30:00,60.9,60.94,60.88,60.93,2400.0,53.9108,53.9462,53.8931,53.9374,2400.0
2013-07-12 11:35:00,60.95,60.99,60.93,60.98,3800.0,53.9551,53.9905,53.9374,53.9817,3800.0
2013-07-12 11:40:00,60.96,60.96,60.94,60.96,4100.0,53.9639,53.9639,53.9462,53.9639,4100.0
2013-07-12 11:45:00,60.95,60.95,60.91,60.94,3600.0,53.9551,53.9551,53.9197,53.9462,3600.0
2013-07-12 11:50:00,60.94,60.97,60.93,60.93,1600.0,53.9462,53.9728,53.9374,53.9374,1600.0
2013-07-12 11:55:00,60.94,60.99,60.93,60.99,4700.0,53.9462,53.9905,53.9374,53.9905,4700.0
2013-07-12 12:00:00,61.0,61.03,61.0,61.02,4500.0,53.9994,54.0259,53.9994,54.0171,4500.0
2013-07-12 12:05:00,60.99,61.0,60.96,60.99,6800.0,53.9905,53.9994,53.9639,53.9905,6800.0
2013-07-12 12:10:00,60.98,61.0,60.97,61.0,1500.0,53.9817,53.9994,53.9728,53.9994,1500.0
2013-07-12 12:15:00,60.99,61.04,60.94,60.96,7300.0,53.9905,54.0348,53.9462,53.9639,7300.0
2013-07-12 12:20:00,60.96,60.98,60.96,60.97,500.0,53.9639,53.9817,53.9639,53.9728,500.0
2013-07-12 12:25:00,60.98,60.98,60.98,60.98,100.0,53.9817,53.9817,53.9817,53.9817,100.0
2013-07-12 12:30:00,60.99,60.99,60.96,60.99,5200.0,53.9905,53.9905,53.9639,53.9905,5200.0
2013-07-12 12:35:00,60.98,61.03,60.98,61.01,1100.0,53.9817,54.0259,53.9817,54.0082,1100.0
2013-07-12 12:40:00,61.0,61.02,60.98,60.98,1700.0,53.9994,54.0171,53.9817,53.9817,1700.0
2013-07-12 12:45:00,61.0,61.0,60.97,60.99,500.0,53.9994,53.9994,53.9728,53.9905,500.0
2013-07-12 12:50:00,60.96,60.99,60.94,60.95,2300.0,53.9639,53.9905,53.9462,53.9551,2300.0
2013-07-12 12:55:00,60.95,60.95,60.88,60.88,1900.0,53.9551,53.9551,53.8931,53.8931,1900.0
2013-07-12 13:00:00,60.9,60.91,60.84,60.86,5900.0,53.9108,53.9197,53.8577,53.8754,5900.0
2013-07-12 13:05:00,60.86,60.86,60.82,60.85,1200.0,53.8754,53.8754,53.84,53.8666,1200.0
2013-07-12 13:10:00,60.83,60.83,60.8,60.8,900.0,53.8489,53.8489,53.8223,53.8223,900.0
2013-07-12 13:15:00,60.81,60.86,60.81,60.85,2000.0,53.8312,53.8754,53.8312,53.8666,2000.0
2013-07-12 13:20:00,60.84,60.86,60.81,60.83,4900.0,53.8577,53.8754,53.8312,53.8489,4900.0
2013-07-12 13:25:00,60.82,60.82,60.76,60.79,3900.0,53.84,53.84,53.7869,53.8135,3900.0
2013-07-12 13:30:00,60.8,60.86,60.8,60.86,800.0,53.8223,53.8754,53.8223,53.8754,800.0
2013-07-12 13:35:00,60.87,60.87,60.82,60.83,5500.0,53.8843,53.8843,53.84,53.8489,5500.0
2013-07-12 13:40:00,60.84,60.86,60.84,60.84,1000.0,53.8577,53.8754,53.8577,53.8577,1000.0
2013-07-12 13:45:00,60.84,60.86,60.82,60.83,10000.0,53.8577,53.8754,53.84,53.8489,10000.0
2013-07-12 13:50:00,60.83,60.86,60.79,60.86,7000.0,53.8489,53.8754,53.8135,53.8754,7000.0
2013-07-12 13:55:00,60.87,60.91,60.83,60.84,13200.0,53.8843,53.9197,53.8489,53.8577,13200.0
2013-07-12 14:00:00,60.85,60.86,60.83,60.83,2900.0,53.8666,53.8754,53.8489,53.8489,2900.0
2013-07-12 14:05:00,60.84,60.84,60.78,60.79,3300.0,53.8577,53.8577,53.8046,53.8135,3300.0
2013-07-12 14:10:00,60.76,60.77,60.73,60.75,2100.0,53.7869,53.7958,53.7603,53.778,2100.0
2013-07-12 14:15:00,60.76,60.77,60.75,60.76,600.0,53.7869,53.7958,53.778,53.7869,600.0
2013-07-12 14:20:00,60.77,60.79,60.73,60.74,5500.0,53.7958,53.8135,53.7603,53.7692,5500.0
2013-07-12 14:25:00,60.75,60.76,60.74,60.76,900.0,53.778,53.7869,53.7692,53.7869,900.0
2013-07-12 14:30:00,60.76,60.77,60.75,60.75,2500.0,53.7869,53.7958,53.778,53.778,2500.0
2013-07-12 14:35:00,60.74,60.75,60.72,60.73,4100.0,53.7692,53.778,53.7515,53.7603,4100.0
2013-07-12 14:40:00,60.74,60.77,60.74,60.77,1100.0,53.7692,53.7958,53.7692,53.7958,1100.0
2013-07-12 14:45:00,60.77,60.8,60.73,60.73,6700.0,53.7958,53.8223,53.7603,53.7603,6700.0
2013-07-12 14:50:00,60.75,60.76,60.75,60.76,1500.0,53.778,53.7869,53.778,53.7869,1500.0
2013-07-12 14:55:00,60.75,60.78,60.74,60.78,3600.0,53.778,53.8046,53.7692,53.8046,3600.0
2013-07-12 15:00:00,60.78,60.79,60.76,60.76,3300.0,53.8046,53.8135,53.7869,53.7869,3300.0
2013-07-12 15:05:00,60.76,60.76,60.73,60.73,4500.0,53.7869,53.7869,53.7603,53.7603,4500.0
2013-07-12 15:10:00,60.72,60.77,60.72,60.77,6300.0,53.7515,53.7958,53.7515,53.7958,6300.0
2013-07-12 15:15:00,60.76,60.8,60.76,60.78,6200.0,53.7869,53.8223,53.7869,53.8046,6200.0
2013-07-12 15:20:00,60.78,60.78,60.77,60.78,3900.0,53.8046,53.8046,53.7958,53.8046,3900.0
2013-07-12 15:25:00,60.79,60.81,60.79,60.8,1900.0,53.8135,53.8312,53.8135,53.8223,1900.0
2013-07-12 15:30:00,60.8,60.8,60.77,60.79,6500.0,53.8223,53.8223,53.7958,53.8135,6500.0
2013-07-12 15:35:00,60.81,60.88,60.81,60.88,12600.0,53.8312,53.8931,53.8312,53.8931,12600.0
2013-07-12 15:40:00,60.89,60.94,60.88,60.93,10300.0,53.902,53.9462,53.8931,53.9374,10300.0
2013-07-12 15:45:00,60.93,61.05,60.93,61.01,32100.0,53.9374,54.0436,53.9374,54.0082,32100.0
2013-07-12 15:50:00,61.02,61.08,61.01,61.08,26000.0,54.0171,54.0702,54.0082,54.0702,26000.0
2013-07-12 15:55:00,61.07,61.1,61.01,61.07,74700.0,54.0613,54.0879,54.0082,54.0613,74700.0
2013-07-15 09:30:00,61.15,61.37,61.14,61.34,10600.0,54.1321,54.3269,54.1233,54.3003,10600.0
2013-07-15 09:35:00,61.25,61.37,61.22,61.35,3800.0,54.2207,54.3269,54.1941,54.3092,3800.0
2013-07-15 09:40:00,61.35,61.46,61.34,61.42,9800.0,54.3092,54.4066,54.3003,54.3712,9800.0
2013-07-15 09:45:00,61.44,61.44,61.37,61.39,8000.0,54.3889,54.3889,54.3269,54.3446,8000.0
2013-07-15 09:50:00,61.39,61.4,61.36,61.37,5100.0,54.3446,54.3534,54.318,54.3269,5100.0
2013-07-15 09:55:00,61.38,61.4,61.32,61.32,8600.0,54.3357,54.3534,54.2826,54.2826,8600.0
2013-07-15 10:00:00,61.35,61.42,61.35,61.4,3300.0,54.3092,54.3712,54.3092,54.3534,3300.0
2013-07-15 10:05:00,61.41,61.58,61.41,61.55,16100.0,54.3623,54.5128,54.3623,54.4862,16100.0
2013-07-15 10:10:00,61.55,61.6,61.47,61.54,11400.0,54.4862,54.5305,54.4154,54.4774,11400.0
2013-07-15 10:15:00,61.5,61.57,61.44,61.46,15200.0,54.442,54.5039,54.3889,54.4066,15200.0
2013-07-15 10:20:00,61.46,61.46,61.38,61.38,1700.0,54.4066,54.4066,54.3357,54.3357,1700.0
2013-07-15 10:25:00,61.32,61.32,61.23,61.29,6400.0,54.2826,54.2826,54.203,54.2561,6400.0
2013-07-15 10:30:00,61.29,61.35,61.29,61.3,1900.0,54.2561,54.3092,54.2561,54.2649,1900.0
2013-07-15 10:35:00,61.3,61.3,61.29,61.29,400.0,54.2649,54.2649,54.2561,54.2561,400.0
2013-07-15 10:40:00,61.29,61.29,61.23,61.24,3500.0,54.2561,54.2561,54.203,54.2118,3500.0
2013-07-15 10:45:00,61.22,61.24,61.21,61.21,1700.0,54.1941,54.2118,54.1853,54.1853,1700.0
2013-07-15 10:50:00,61.22,61.25,61.22,61.25,1400.0,54.1941,54.2207,54.1941,54.2207,1400.0
2013-07-15 10:55:00,61.25,61.29,61.25,61.26,1500.0,54.2207,54.2561,54.2207,54.2295,1500.0
2013-07-15 11:00:00,61.27,61.27,61.21,61.21,900.0,54.2384,54.2384,54.1853,54.1853,900.0
2013-07-15 11:05:00,61.23,61.23,61.17,61.18,1400.0,54.203,54.203,54.1498,54.1587,1400.0
2013-07-15 11:10:00,61.17,61.18,61.15,61.18,1600.0,54.1498,54.1587,54.1321,54.1587,1600.0
2013-07-15 11:15:00,61.16,61.16,61.09,61.09,11600.0,54.141,54.141,54.079,54.079,11600.0
2013-07-15 11:20:00,61.08,61.13,61.08,61.13,1000.0,54.0702,54.1144,54.0702,54.1144,1000.0
2013-07-15 11:25:00,61.12,61.12,61.09,61.11,2600.0,54.1056,54.1056,54.079,54.0967,2600.0
2013-07-15 11:30:00,61.11,61.14,61.1,61.14,2200.0,54.0967,54.1233,54.0879,54.1233,2200.0
2013-07-15 11:35:00,61.15,61.15,61.1,61.1,2000.0,54.1321,54.1321,54.0879,54.0879,2000.0
2013-07-15 11:40:00,61.11,61.12,61.1,61.1,600.0,54.0967,54.1056,54.0879,54.0879,600.0
2013-07-15 11:45:00,61.11,61.12,61.07,61.07,1300.0,54.0967,54.1056,54.0613,54.0613,1300.0
2013-07-15 11:50:00,61.06,61.13,61.06,61.13,2400.0,54.0525,54.1144,54.0525,54.1144,2400.0
2013-07-15 11:55:00,61.1,61.25,61.1,61.25,6000.0,54.0879,54.2207,54.0879,54.2207,6000.0
2013-07-15 12:00:00,61.25,61.29,61.24,61.29,4500.0,54.2207,54.2561,54.2118,54.2561,4500.0
2013-07-15 12:05:00,61.29,61.3,61.26,61.26,800.0,54.2561,54.2649,54.2295,54.2295,800.0
2013-07-15 12:10:00,61.26,61.27,61.21,61.27,2700.0,54.2295,54.2384,54.1853,54.2384,2700.0
2013-07-15 12:15:00,61.25,61.29,61.25,61.25,8100.0,54.2207,54.2561,54.2207,54.2207,8100.0
2013-07-15 12:20:00,61.25,61.26,61.21,61.22,6200.0,54.2207,54.2295,54.1853,54.1941,6200.0
2013-07-15 12:25:00,61.22,61.22,61.2,61.21,3300.0,54.1941,54.1941,54.1764,54.1853,3300.0
2013-07-15 12:30:00,61.26,61.26,61.23,61.23,3100.0,54.2295,54.2295,54.203,54.203,3100.0
2013-07-15 12:35:00,61.23,61.25,61.23,61.25,2100.0,54.203,54.2207,54.203,54.2207,2100.0
2013-07-15 12:40:00,61.24,61.25,61.23,61.23,2400.0,54.2118,54.2207,54.203,54.203,2400.0
2013-07-15 12:45:00,61.19,61.21,61.19,61.21,300.0,54.1676,54.1853,54.1676,54.1853,300.0
2013-07-15 12:50:00,61.21,61.24,61.21,61.24,900.0,54.1853,54.2118,54.1853,54.2118,900.0
2013-07-15 12:55:00,61.23,61.24,61.22,61.22,1100.0,54.203,54.2118,54.1941,54.1941,1100.0
2013-07-15 13:00:00,61.21,61.21,61.17,61.17,1100.0,54.1853,54.1853,54.1498,54.1498,1100.0
2013-07-15 13:05:00,61.16,61.16,61.16,61.16,1400.0,54.141,54.141,54.141,54.141,1400.0
2013-07-15 13:10:00,61.17,61.17,61.16,61.16,1300.0,54.1498,54.1498,54.141,54.141,1300.0
2013-07-15 13:15:00,61.16,61.17,61.16,61.16,600.0,54.141,54.1498,54.141,54.141,600.0
2013-07-15 13:20:00,61.15,61.16,61.13,61.13,2400.0,54.1321,54.141,54.1144,54.1144,2400.0
2013-07-15 13:25:00,61.13,61.17,61.13,61.16,1300.0,54.1144,54.1498,54.1144,54.141,1300.0
2013-07-15 13:30:00,61.17,61.18,61.14,61.16,3100.0,54.1498,54.1587,54.1233,54.141,3100.0
2013-07-15 13:35:00,61.15,61.15,61.1,61.12,1300.0,54.1321,54.1321,54.0879,54.1056,1300.0
2013-07-15 13:40:00,61.11,61.14,61.09,61.13,3300.0,54.0967,54.1233,54.079,54.1144,3300.0
2013-07-15 13:45:00,61.11,61.12,61.09,61.11,3900.0,54.0967,54.1056,54.079,54.0967,3900.0
2013-07-15 13:50:00,61.11,61.16,61.11,61.16,2100.0,54.0967,54.141,54.0967,54.141,2100.0
2013-07-15 13:55:00,61.16,61.17,61.14,61.14,4200.0,54.141,54.1498,54.1233,54.1233,4200.0
2013-07-15 14:00:00,61.14,61.15,61.12,61.13,1600.0,54.1233,54.1321,54.1056,54.1144,1600.0
2013-07-15 14:05:00,61.14,61.14,61.11,61.11,700.0,54.1233,54.1233,54.0967,54.0967,700.0
2013-07-15 14:10:00,61.12,61.17,61.11,61.15,6000.0,54.1056,54.1498,54.0967,54.1321,6000.0
2013-07-15 14:15:00,61.16,61.2,61.15,61.16,5600.0,54.141,54.1764,54.1321,54.141,5600.0
2013-07-15 14:20:00,61.17,61.2,61.15,61.17,3500.0,54.1498,54.1764,54.1321,54.1498,3500.0
2013-07-15 14:25:00,61.17,61.21,61.16,61.19,2800.0,54.1498,54.1853,54.141,54.1676,2800.0
2013-07-15 14:30:00,61.2,61.24,61.17,61.23,11200.0,54.1764,54.2118,54.1498,54.203,11200.0
2013-07-15 14:35:00,61.24,61.24,61.19,61.2,2500.0,54.2118,54.2118,54.1676,54.1764,2500.0
2013-07-15 14:40:00,61.21,61.26,61.21,61.26,2500.0,54.1853,54.2295,54.1853,54.2295,2500.0
2013-07-15 14:45:00,61.25,61.28,61.25,61.28,1900.0,54.2207,54.2472,54.2207,54.2472,1900.0
2013-07-15 14:50:00,61.26,61.3,61.22,61.22,6200.0,54.2295,54.2649,54.1941,54.1941,6200.0
2013-07-15 14:55:00,61.24,61.28,61.2,61.24,7700.0,54.2118,54.2472,54.1764,54.2118,7700.0
2013-07-15 15:00:00,61.24,61.24,61.19,61.22,5800.0,54.2118,54.2118,54.1676,54.1941,5800.0
2013-07-15 15:05:00,61.22,61.26,61.2,61.25,6500.0,54.1941,54.2295,54.1764,54.2207,6500.0
2013-07-15 15:10:00,61.25,61.26,61.22,61.26,8600.0,54.2207,54.2295,54.1941,54.2295,8600.0
2013-07-15 15:15:00,61.26,61.3,61.25,61.3,3900.0,54.2295,54.2649,54.2207,54.2649,3900.0
2013-07-15 15:20:00,61.3,61.3,61.28,61.29,3100.0,54.2649,54.2649,54.2472,54.2561,3100.0
2013-07-15 15:25:00,61.29,61.3,61.25,61.25,5000.0,54.2561,54.2649,54.2207,54.2207,5000.0
2013-07-15 15:30:00,61.27,61.28,61.25,61.26,4500.0,54.2384,54.2472,54.2207,54.2295,4500.0
2013-07-15 15:35:00,61.28,61.28,61.23,61.25,10600.0,54.2472,54.2472,54.203,54.2207,10600.0
2013-07-15 15:40:00,61.26,61.3,61.24,61.29,7300.0,54.2295,54.2649,54.2118,54.2561,7300.0
2013-07-15 15:45:00,61.29,61.3,61.28,61.3,6600.0,54.2561,54.2649,54.2472,54.2649,6600.0
2013-07-15 15:50:00,61.3,61.38,61.29,61.38,29500.0,54.2649,54.3357,54.2561,54.3357,29500.0
2013-07-15 15:55:00,61.37,61.41,61.36,61.4,44100.0,54.3269,54.3623,54.318,54.3534,44100.0
2013-07-16 09:30:00,61.37,61.67,61.34,61.59,8800.0,54.3269,54.5925,54.3003,54.5216,8800.0
2013-07-16 09:35:00,61.63,61.69,61.54,61.65,11600.0,54.5571,54.6102,54.4774,54.5748,11600.0
2013-07-16 09:40:00,61.59,61.63,61.54,61.59,800.0,54.5216,54.5571,54.4774,54.5216,800.0
2013-07-16 09:45:00,61.58,61.63,61.51,61.56,3500.0,54.5128,54.5571,54.4508,54.4951,3500.0
2013-07-16 09:50:00,61.59,61.59,61.51,61.55,2400.0,54.5216,54.5216,54.4508,54.4862,2400.0
2013-07-16 09:55:00,61.51,61.56,61.39,61.55,4400.0,54.4508,54.4951,54.3446,54.4862,4400.0
2013-07-16 10:00:00,61.55,61.58,61.5,61.58,8100.0,54.4862,54.5128,54.442,54.5128,8100.0
2013-07-16 10:05:00,61.54,61.55,61.49,61.51,8900.0,54.4774,54.4862,54.4331,54.4508,8900.0
2013-07-16 10:10:00,61.57,61.57,61.5,61.5,500.0,54.5039,54.5039,54.442,54.442,500.0
2013-07-16 10:15:00,61.52,61.52,61.39,61.39,5500.0,54.4597,54.4597,54.3446,54.3446,5500.0
2013-07-16 10:20:00,61.41,61.42,61.36,61.36,500.0,54.3623,54.3712,54.318,54.318,500.0
2013-07-16 10:25:00,61.38,61.38,61.35,61.35,900.0,54.3357,54.3357,54.3092,54.3092,900.0
2013-07-16 10:30:00,61.34,61.41,61.29,61.29,5600.0,54.3003,54.3623,54.2561,54.2561,5600.0
2013-07-16 10:35:00,61.29,61.38,61.29,61.38,2900.0,54.2561,54.3357,54.2561,54.3357,2900.0
2013-07-16 10:40:00,61.37,61.38,61.36,61.36,500.0,54.3269,54.3357,54.318,54.318,500.0
2013-07-16 10:45:00,61.37,61.42,61.37,61.39,5400.0,54.3269,54.3712,54.3269,54.3446,5400.0
2013-07-16 10:50:00,61.39,61.48,61.39,61.42,17400.0,54.3446,54.4243,54.3446,54.3712,17400.0
2013-07-16 10:55:00,61.42,61.44,61.4,61.4,2400.0,54.3712,54.3889,54.3534,54.3534,2400.0
2013-07-16 11:00:00,61.41,61.43,61.39,61.42,4900.0,54.3623,54.38,54.3446,54.3712,4900.0
2013-07-16 11:05:00,61.37,61.41,61.37,61.38,6700.0,54.3269,54.3623,54.3269,54.3357,6700.0
2013-07-16 11:10:00,61.39,61.39,61.29,61.32,6300.0,54.3446,54.3446,54.2561,54.2826,6300.0
2013-07-16 11:15:00,61.33,61.34,61.3,61.3,3000.0,54.2915,54.3003,54.2649,54.2649,3000.0
2013-07-16 11:20:00,61.32,61.36,61.31,61.33,6900.0,54.2826,54.318,54.2738,54.2915,6900.0
2013-07-16 11:25:00,61.31,61.35,61.31,61.35,5400.0,54.2738,54.3092,54.2738,54.3092,5400.0
2013-07-16 11:30:00,61.35,61.38,61.33,61.33,3400.0,54.3092,54.3357,54.2915,54.2915,3400.0
2013-07-16 11:35:00,61.34,61.34,61.23,61.23,2800.0,54.3003,54.3003,54.203,54.203,2800.0
2013-07-16 11:40:00,61.24,61.24,61.19,61.2,2600.0,54.2118,54.2118,54.1676,54.1764,2600.0
2013-07-16 11:45:00,61.21,61.21,61.15,61.15,700.0,54.1853,54.1853,54.1321,54.1321,700.0
2013-07-16 11:50:00,61.14,61.18,61.14,61.18,2000.0,54.1233,54.1587,54.1233,54.1587,2000.0
2013-07-16 11:55:00,61.18,61.19,61.17,61.19,1000.0,54.1587,54.1676,54.1498,54.1676,1000.0
2013-07-16 12:00:00,61.19,61.19,61.16,61.18,1400.0,54.1676,54.1676,54.141,54.1587,1400.0
2013-07-16 12:05:00,61.19,61.21,61.19,61.21,2800.0,54.1676,54.1853,54.1676,54.1853,2800.0
2013-07-16 12:10:00,61.19,61.23,61.19,61.23,1900.0,54.1676,54.203,54.1676,54.203,1900.0
2013-07-16 12:15:00,61.25,61.31,61.25,61.31,2200.0,54.2207,54.2738,54.2207,54.2738,2200.0
2013-07-16 12:20:00,61.32,61.32,61.3,61.3,1200.0,54.2826,54.2826,54.2649,54.2649,1200.0
2013-07-16 12:25:00,61.29,61.31,61.26,61.31,1400.0,54.2561,54.2738,54.2295,54.2738,1400.0
2013-07-16 12:30:00,61.29,61.3,61.28,61.29,800.0,54.2561,54.2649,54.2472,54.2561,800.0
2013-07-16 12:35:00,61.28,61.28,61.25,61.27,900.0,54.2472,54.2472,54.2207,54.2384,900.0
2013-07-16 12:40:00,61.27,61.27,61.16,61.16,10600.0,54.2384,54.2384,54.141,54.141,10600.0
2013-07-16 12:45:00,61.17,61.18,61.14,61.14,3300.0,54.1498,54.1587,54.1233,54.1233,3300.0
2013-07-16 12:50:00,61.14,61.14,61.11,61.11,300.0,54.1233,54.1233,54.0967,54.0967,300.0
2013-07-16 12:55:00,61.12,61.12,61.1,61.11,2400.0,54.1056,54.1056,54.0879,54.0967,2400.0
2013-07-16 13:00:00,61.09,61.09,61.05,61.06,800.0,54.079,54.079,54.0436,54.0525,800.0
2013-07-16 13:05:00,61.06,61.08,61.06,61.07,900.0,54.0525,54.0702,54.0525,54.0613,900.0
2013-07-16 13:10:00,61.07,61.07,60.97,60.98,2500.0,54.0613,54.0613,53.9728,53.9817,2500.0
2013-07-16 13:15:00,60.97,60.98,60.95,60.98,4900.0,53.9728,53.9817,53.9551,53.9817,4900.0
2013-07-16 13:20:00,60.99,61.01,60.98,61.01,1300.0,53.9905,54.0082,53.9817,54.0082,1300.0
2013-07-16 13:25:00,61.02,61.03,61.0,61.0,3000.0,54.0171,54.0259,53.9994,53.9994,3000.0
2013-07-16 13:30:00,61.01,61.08,61.0,61.08,3500.0,54.0082,54.0702,53.9994,54.0702,3500.0
2013-07-16 13:35:00,61.08,61.08,61.05,61.05,1100.0,54.0702,54.0702,54.0436,54.0436,1100.0
2013-07-16 13:40:00,61.05,61.08,61.05,61.08,2000.0,54.0436,54.0702,54.0436,54.0702,2000.0
2013-07-16 13:45:00,61.08,61.12,61.07,61.1,2200.0,54.0702,54.1056,54.0613,54.0879,2200.0
2013-07-16 13:50:00,61.09,61.09,61.07,61.09,2100.0,54.079,54.079,54.0613,54.079,2100.0
2013-07-16 13:55:00,61.08,61.08,61.06,61.06,1400.0,54.0702,54.0702,54.0525,54.0525,1400.0
2013-07-16 14:00:00,61.04,61.07,61.04,61.05,1400.0,54.0348,54.0613,54.0348,54.0436,1400.0
2013-07-16 14:05:00,61.05,61.06,61.02,61.03,1900.0,54.0436,54.0525,54.0171,54.0259,1900.0
2013-07-16 14:10:00,61.03,61.14,60.92,61.13,32800.0,54.0259,54.1233,53.9285,54.1144,32800.0
2013-07-16 14:15:00,61.14,61.14,61.13,61.14,400.0,54.1233,54.1233,54.1144,54.1233,400.0
2013-07-16 14:20:00,61.14,61.2,61.13,61.19,31000.0,54.1233,54.1764,54.1144,54.1676,31000.0
2013-07-16 14:25:00,61.2,61.22,61.15,61.18,17600.0,54.1764,54.1941,54.1321,54.1587,17600.0
2013-07-16 14:30:00,61.19,61.19,61.09,61.1,2000.0,54.1676,54.1676,54.079,54.0879,2000.0
2013-07-16 14:35:00,61.1,61.11,61.08,61.08,6200.0,54.0879,54.0967,54.0702,54.0702,6200.0
2013-07-16 14:40:00,61.08,61.08,61.04,61.05,2500.0,54.0702,54.0702,54.0348,54.0436,2500.0
2013-07-16 14:45:00,61.05,61.07,61.04,61.06,1800.0,54.0436,54.0613,54.0348,54.0525,1800.0
2013-07-16 14:50:00,61.08,61.08,61.04,61.04,1900.0,54.0702,54.0702,54.0348,54.0348,1900.0
2013-07-16 14:55:00,61.04,61.05,60.99,60.99,4000.0,54.0348,54.0436,53.9905,53.9905,4000.0
2013-07-16 15:00:00,60.99,60.99,60.95,60.98,2800.0,53.9905,53.9905,53.9551,53.9817,2800.0
2013-07-16 15:05:00,60.99,60.99,60.94,60.94,2200.0,53.9905,53.9905,53.9462,53.9462,2200.0
2013-07-16 15:10:00,60.95,60.95,60.92,60.92,3000.0,53.9551,53.9551,53.9285,53.9285,3000.0
2013-07-16 15:15:00,60.91,60.93,60.88,60.89,4400.0,53.9197,53.9374,53.8931,53.902,4400.0
2013-07-16 15:20:00,60.89,60.93,60.87,60.93,3400.0,53.902,53.9374,53.8843,53.9374,3400.0
2013-07-16 15:25:00,60.92,60.94,60.89,60.92,2200.0,53.9285,53.9462,53.902,53.9285,2200.0
2013-07-16 15:30:00,60.92,60.93,60.89,60.91,4900.0,53.9285,53.9374,53.902,53.9197,4900.0
2013-07-16 15:35:00,60.91,60.97,60.91,60.96,3800.0,53.9197,53.9728,53.9197,53.9639,3800.0
2013-07-16 15:40:00,60.95,60.96,60.9,60.9,5300.0,53.9551,53.9639,53.9108,53.9108,5300.0
2013-07-16 15:45:00,60.92,61.03,60.91,61.02,16200.0,53.9285,54.0259,53.9197,54.0171,16200.0
2013-07-16 15:50:00,61.03,61.05,61.01,61.04,12200.0,54.0259,54.0436,54.0082,54.0348,12200.0
2013-07-16 15:55:00,61.04,61.06,61.01,61.04,21900.0,54.0348,54.0525,54.0082,54.0348,21900.0
2013-07-17 09:30:00,61.21,61.48,61.13,61.27,4700.0,54.1853,54.4243,54.1144,54.2384,4700.0
2013-07-17 09:35:00,61.29,61.29,61.15,61.15,800.0,54.2561,54.2561,54.1321,54.1321,800.0
2013-07-17 09:40:00,61.11,61.12,61.11,61.12,200.0,54.0967,54.1056,54.0967,54.1056,200.0
2013-07-17 09:45:00,61.08,61.12,61.06,61.06,600.0,54.0702,54.1056,54.0525,54.0525,600.0
2013-07-17 09:50:00,61.0,61.02,60.97,60.98,1400.0,53.9994,54.0171,53.9728,53.9817,1400.0
2013-07-17 09:55:00,60.97,61.03,60.94,61.03,1400.0,53.9728,54.0259,53.9462,54.0259,1400.0
2013-07-17 10:00:00,61.02,61.06,60.97,61.0,2200.0,54.0171,54.0525,53.9728,53.9994,2200.0
2013-07-17 10:05:00,61.02,61.04,61.01,61.01,1500.0,54.0171,54.0348,54.0082,54.0082,1500.0
2013-07-17 10:10:00,61.0,61.07,61.0,61.02,1200.0,53.9994,54.0613,53.9994,54.0171,1200.0
2013-07-17 10:15:00,61.04,61.06,61.04,61.06,1400.0,54.0348,54.0525,54.0348,54.0525,1400.0
2013-07-17 10:20:00,61.08,61.13,61.04,61.13,2700.0,54.0702,54.1144,54.0348,54.1144,2700.0
2013-07-17 10:25:00,61.15,61.17,61.15,61.17,1900.0,54.1321,54.1498,54.1321,54.1498,1900.0
2013-07-17 10:30:00,61.16,61.17,61.13,61.15,800.0,54.141,54.1498,54.1144,54.1321,800.0
2013-07-17 10:35:00,61.17,61.25,61.17,61.2,1500.0,54.1498,54.2207,54.1498,54.1764,1500.0
2013-07-17 10:40:00,61.19,61.19,61.12,61.17,1900.0,54.1676,54.1676,54.1056,54.1498,1900.0
2013-07-17 10:45:00,61.14,61.14,61.04,61.04,600.0,54.1233,54.1233,54.0348,54.0348,600.0
2013-07-17 10:50:00,61.0,61.03,61.0,61.03,500.0,53.9994,54.0259,53.9994,54.0259,500.0
2013-07-17 10:55:00,61.15,61.15,61.11,61.11,2100.0,54.1321,54.1321,54.0967,54.0967,2100.0
2013-07-17 11:00:00,61.12,61.13,61.1,61.1,1300.0,54.1056,54.1144,54.0879,54.0879,1300.0
2013-07-17 11:05:00,61.09,61.16,61.08,61.13,3100.0,54.079,54.141,54.0702,54.1144,3100.0
2013-07-17 11:10:00,61.16,61.17,61.15,61.15,1400.0,54.141,54.1498,54.1321,54.1321,1400.0
2013-07-17 11:15:00,61.15,61.22,61.15,61.22,1700.0,54.1321,54.1941,54.1321,54.1941,1700.0
2013-07-17 11:20:00,61.22,61.26,61.18,61.21,2800.0,54.1941,54.2295,54.1587,54.1853,2800.0
2013-07-17 11:25:00,61.17,61.17,61.15,61.17,1500.0,54.1498,54.1498,54.1321,54.1498,1500.0
2013-07-17 11:30:00,61.14,61.19,61.13,61.13,1100.0,54.1233,54.1676,54.1144,54.1144,1100.0
2013-07-17 11:35:00,61.09,61.12,61.07,61.12,1700.0,54.079,54.1056,54.0613,54.1056,1700.0
2013-07-17 11:40:00,61.12,61.12,61.05,61.08,900.0,54.1056,54.1056,54.0436,54.0702,900.0
2013-07-17 11:45:00,61.07,61.07,61.06,61.06,500.0,54.0613,54.0613,54.0525,54.0525,500.0
2013-07-17 11:50:00,61.05,61.05,61.02,61.02,2500.0,54.0436,54.0436,54.0171,54.0171,2500.0
2013-07-17 11:55:00,61.02,61.04,61.02,61.04,500.0,54.0171,54.0348,54.0171,54.0348,500.0
2013-07-17 12:00:00,61.03,61.06,61.01,61.06,1500.0,54.0259,54.0525,54.0082,54.0525,1500.0
2013-07-17 12:05:00,61.07,61.07,61.06,61.07,800.0,54.0613,54.0613,54.0525,54.0613,800.0
2013-07-17 12:10:00,61.08,61.17,61.08,61.17,800.0,54.0702,54.1498,54.0702,54.1498,800.0
2013-07-17 12:15:00,61.19,61.2,61.14,61.15,1900.0,54.1676,54.1764,54.1233,54.1321,1900.0
2013-07-17 12:20:00,61.13,61.13,61.1,61.1,800.0,54.1144,54.1144,54.0879,54.0879,800.0
2013-07-17 12:25:00,61.1,61.12,61.06,61.06,400.0,54.0879,54.1056,54.0525,54.0525,400.0
2013-07-17 12:30:00,61.09,61.12,61.07,61.07,3700.0,54.079,54.1056,54.0613,54.0613,3700.0
2013-07-17 12:35:00,61.05,61.06,61.01,61.02,2900.0,54.0436,54.0525,54.0082,54.0171,2900.0
2013-07-17 12:40:00,61.02,61.09,61.01,61.06,700.0,54.0171,54.079,54.0082,54.0525,700.0
2013-07-17 12:45:00,61.06,61.06,61.06,61.06,400.0,54.0525,54.0525,54.0525,54.0525,400.0
2013-07-17 12:50:00,61.03,61.03,61.0,61.03,7300.0,54.0259,54.0259,53.9994,54.0259,7300.0
2013-07-17 12:55:00,61.02,61.02,60.98,60.99,1500.0,54.0171,54.0171,53.9817,53.9905,1500.0
2013-07-17 13:00:00,60.99,60.99,60.92,60.93,3100.0,53.9905,53.9905,53.9285,53.9374,3100.0
2013-07-17 13:05:00,60.94,60.94,60.93,60.93,400.0,53.9462,53.9462,53.9374,53.9374,400.0
2013-07-17 13:10:00,60.91,60.95,60.91,60.95,1300.0,53.9197,53.9551,53.9197,53.9551,1300.0
2013-07-17 13:15:00,60.95,61.01,60.95,61.01,13300.0,53.9551,54.0082,53.9551,54.0082,13300.0
2013-07-17 13:20:00,61.02,61.02,61.0,61.0,3000.0,54.0171,54.0171,53.9994,53.9994,3000.0
2013-07-17 13:25:00,61.0,61.01,61.0,61.0,1700.0,53.9994,54.0082,53.9994,53.9994,1700.0
2013-07-17 13:30:00,61.0,61.03,61.0,61.03,6700.0,53.9994,54.0259,53.9994,54.0259,6700.0
2013-07-17 13:35:00,61.03,61.04,61.03,61.04,2200.0,54.0259,54.0348,54.0259,54.0348,2200.0
2013-07-17 13:40:00,61.03,61.05,61.03,61.05,700.0,54.0259,54.0436,54.0259,54.0436,700.0
2013-07-17 13:45:00,61.05,61.05,61.04,61.05,1400.0,54.0436,54.0436,54.0348,54.0436,1400.0
2013-07-17 13:50:00,61.04,61.06,61.03,61.06,1500.0,54.0348,54.0525,54.0259,54.0525,1500.0
2013-07-17 13:55:00,61.05,61.07,61.05,61.07,3200.0,54.0436,54.0613,54.0436,54.0613,3200.0
2013-07-17 14:00:00,61.07,61.12,61.07,61.11,2500.0,54.0613,54.1056,54.0613,54.0967,2500.0
2013-07-17 14:05:00,61.11,61.11,61.11,61.11,100.0,54.0967,54.0967,54.0967,54.0967,100.0
2013-07-17 14:10:00,61.12,61.14,61.12,61.13,800.0,54.1056,54.1233,54.1056,54.1144,800.0
2013-07-17 14:15:00,61.13,61.16,61.12,61.14,3400.0,54.1144,54.141,54.1056,54.1233,3400.0
2013-07-17 14:20:00,61.15,61.17,61.15,61.17,900.0,54.1321,54.1498,54.1321,54.1498,900.0
2013-07-17 14:25:00,61.15,61.16,61.14,61.16,2200.0,54.1321,54.141,54.1233,54.141,2200.0
2013-07-17 14:30:00,61.15,61.16,61.12,61.14,2200.0,54.1321,54.141,54.1056,54.1233,2200.0
2013-07-17 14:35:00,61.12,61.12,61.11,61.11,1400.0,54.1056,54.1056,54.0967,54.0967,1400.0
2013-07-17 14:40:00,61.1,61.12,61.1,61.11,1400.0,54.0879,54.1056,54.0879,54.0967,1400.0
2013-07-17 14:45:00,61.1,61.1,61.06,61.09,8800.0,54.0879,54.0879,54.0525,54.079,8800.0
2013-07-17 14:50:00,61.05,61.08,61.03,61.08,4400.0,54.0436,54.0702,54.0259,54.0702,4400.0
2013-07-17 14:55:00,61.07,61.08,61.05,61.05,2400.0,54.0613,54.0702,54.0436,54.0436,2400.0
2013-07-17 15:00:00,61.04,61.07,61.03,61.07,1300.0,54.0348,54.0613,54.0259,54.0613,1300.0
2013-07-17 15:05:00,61.04,61.09,61.04,61.07,2300.0,54.0348,54.079,54.0348,54.0613,2300.0
2013-07-17 15:10:00,61.05,61.05,61.01,61.01,4600.0,54.0436,54.0436,54.0082,54.0082,4600.0
2013-07-17 15:15:00,61.02,61.03,60.97,61.03,4000.0,54.0171,54.0259,53.9728,54.0259,4000.0
2013-07-17 15:20:00,61.04,61.04,60.99,61.03,2700.0,54.0348,54.0348,53.9905,54.0259,2700.0
2013-07-17 15:25:00,61.03,61.04,61.02,61.04,1000.0,54.0259,54.0348,54.0171,54.0348,1000.0
2013-07-17 15:30:00,61.02,61.03,60.94,60.94,3400.0,54.0171,54.0259,53.9462,53.9462,3400.0
2013-07-17 15:35:00,60.95,60.96,60.93,60.94,3500.0,53.9551,53.9639,53.9374,53.9462,3500.0
2013-07-17 15:40:00,60.94,60.97,60.92,60.97,2000.0,53.9462,53.9728,53.9285,53.9728,2000.0
2013-07-17 15:45:00,60.97,61.01,60.96,60.97,7200.0,53.9728,54.0082,53.9639,53.9728,7200.0
2013-07-17 15:50:00,60.98,60.98,60.95,60.96,5600.0,53.9817,53.9817,53.9551,53.9639,5600.0
2013-07-17 15:55:00,60.97,61.06,60.97,61.05,18300.0,53.9728,54.0525,53.9728,54.0436,18300.0
2013-07-18 09:30:00,61.09,61.24,60.93,61.24,1700.0,54.079,54.2118,53.9374,54.2118,1700.0
2013-07-18 09:35:00,61.27,61.4,61.27,61.4,900.0,54.2384,54.3534,54.2384,54.3534,900.0
2013-07-18 09:40:00,61.4,61.5,61.35,61.38,1600.0,54.3534,54.442,54.3092,54.3357,1600.0
2013-07-18 09:45:00,61.44,61.45,61.39,61.44,1400.0,54.3889,54.3977,54.3446,54.3889,1400.0
2013-07-18 09:50:00,61.44,61.44,61.33,61.39,6500.0,54.3889,54.3889,54.2915,54.3446,6500.0
2013-07-18 09:55:00,61.38,61.4,61.27,61.27,1600.0,54.3357,54.3534,54.2384,54.2384,1600.0
2013-07-18 10:00:00,61.32,61.37,61.28,61.32,2500.0,54.2826,54.3269,54.2472,54.2826,2500.0
2013-07-18 10:05:00,61.32,61.39,61.31,61.36,7800.0,54.2826,54.3446,54.2738,54.318,7800.0
2013-07-18 10:10:00,61.39,61.39,61.32,61.38,3800.0,54.3446,54.3446,54.2826,54.3357,3800.0
2013-07-18 10:15:00,61.38,61.46,61.38,61.46,1000.0,54.3357,54.4066,54.3357,54.4066,1000.0
2013-07-18 10:20:00,61.46,61.57,61.46,61.57,900.0,54.4066,54.5039,54.4066,54.5039,900.0
2013-07-18 10:25:00,61.58,61.62,61.55,61.62,1600.0,54.5128,54.5482,54.4862,54.5482,1600.0
2013-07-18 10:30:00,61.63,61.63,61.61,61.61,300.0,54.5571,54.5571,54.5393,54.5393,300.0
2013-07-18 10:35:00,61.6,61.62,61.6,61.6,1500.0,54.5305,54.5482,54.5305,54.5305,1500.0
2013-07-18 10:40:00,61.57,61.61,61.51,61.59,5000.0,54.5039,54.5393,54.4508,54.5216,5000.0
2013-07-18 10:45:00,61.65,61.65,61.61,61.61,700.0,54.5748,54.5748,54.5393,54.5393,700.0
2013-07-18 10:50:00,61.62,61.64,61.62,61.64,800.0,54.5482,54.5659,54.5482,54.5659,800.0
2013-07-18 10:55:00,61.63,61.7,61.63,61.66,5200.0,54.5571,54.619,54.5571,54.5836,5200.0
2013-07-18 11:00:00,61.68,61.69,61.67,61.69,700.0,54.6013,54.6102,54.5925,54.6102,700.0
2013-07-18 11:05:00,61.66,61.66,61.62,61.65,900.0,54.5836,54.5836,54.5482,54.5748,900.0
2013-07-18 11:10:00,61.65,61.65,61.62,61.62,1600.0,54.5748,54.5748,54.5482,54.5482,1600.0
2013-07-18 11:15:00,61.61,61.67,61.58,61.6,2900.0,54.5393,54.5925,54.5128,54.5305,2900.0
2013-07-18 11:20:00,61.66,61.68,61.63,61.68,3700.0,54.5836,54.6013,54.5571,54.6013,3700.0
2013-07-18 11:25:00,61.67,61.68,61.64,61.68,1100.0,54.5925,54.6013,54.5659,54.6013,1100.0
2013-07-18 11:30:00,61.68,61.68,61.62,61.66,3800.0,54.6013,54.6013,54.5482,54.5836,3800.0
2013-07-18 11:35:00,61.64,61.64,61.63,61.64,500.0,54.5659,54.5659,54.5571,54.5659,500.0
2013-07-18 11:40:00,61.64,61.64,61.61,61.64,600.0,54.5659,54.5659,54.5393,54.5659,600.0
2013-07-18 11:45:00,61.63,61.63,61.61,61.62,400.0,54.5571,54.5571,54.5393,54.5482,400.0
2013-07-18 11:50:00,61.59,61.62,61.59,61.6,2000.0,54.5216,54.5482,54.5216,54.5305,2000.0
2013-07-18 11:55:00,61.57,61.64,61.57,61.61,1100.0,54.5039,54.5659,54.5039,54.5393,1100.0
2013-07-18 12:00:00,61.61,61.61,61.59,61.59,300.0,54.5393,54.5393,54.5216,54.5216,300.0
2013-07-18 12:05:00,61.58,61.71,61.57,61.63,2100.0,54.5128,54.6279,54.5039,54.5571,2100.0
2013-07-18 12:10:00,61.61,61.63,61.59,61.61,900.0,54.5393,54.5571,54.5216,54.5393,900.0
2013-07-18 12:15:00,61.62,61.62,61.6,61.62,1300.0,54.5482,54.5482,54.5305,54.5482,1300.0
2013-07-18 12:20:00,61.6,61.6,61.6,61.6,200.0,54.5305,54.5305,54.5305,54.5305,200.0
2013-07-18 12:25:00,61.6,61.63,61.57,61.59,2000.0,54.5305,54.5571,54.5039,54.5216,2000.0
2013-07-18 12:30:00,61.58,61.63,61.58,61.6,500.0,54.5128,54.5571,54.5128,54.5305,500.0
2013-07-18 12:35:00,61.58,61.61,61.52,61.52,9900.0,54.5128,54.5393,54.4597,54.4597,9900.0
2013-07-18 12:40:00,61.52,61.52,61.45,61.45,2500.0,54.4597,54.4597,54.3977,54.3977,2500.0
2013-07-18 12:45:00,61.44,61.46,61.43,61.45,1600.0,54.3889,54.4066,54.38,54.3977,1600.0
2013-07-18 12:50:00,61.46,61.49,61.46,61.48,1000.0,54.4066,54.4331,54.4066,54.4243,1000.0
2013-07-18 12:55:00,61.48,61.55,61.48,61.55,2100.0,54.4243,54.4862,54.4243,54.4862,2100.0
2013-07-18 13:00:00,61.53,61.54,61.52,61.53,2500.0,54.4685,54.4774,54.4597,54.4685,2500.0
2013-07-18 13:05:00,61.55,61.57,61.54,61.56,4200.0,54.4862,54.5039,54.4774,54.4951,4200.0
2013-07-18 13:10:00,61.57,61.59,61.56,61.58,2800.0,54.5039,54.5216,54.4951,54.5128,2800.0
2013-07-18 13:15:00,61.58,61.58,61.51,61.51,3200.0,54.5128,54.5128,54.4508,54.4508,3200.0
2013-07-18 13:20:00,61.5,61.51,61.49,61.51,1300.0,54.442,54.4508,54.4331,54.4508,1300.0
2013-07-18 13:25:00,61.5,61.54,61.48,61.51,2200.0,54.442,54.4774,54.4243,54.4508,2200.0
2013-07-18 13:30:00,61.52,61.53,61.51,61.53,1500.0,54.4597,54.4685,54.4508,54.4685,1500.0
2013-07-18 13:35:00,61.55,61.58,61.52,61.57,3500.0,54.4862,54.5128,54.4597,54.5039,3500.0
2013-07-18 13:40:00,61.57,61.62,61.57,61.61,2800.0,54.5039,54.5482,54.5039,54.5393,2800.0
2013-07-18 13:45:00,61.62,61.63,61.61,61.62,1600.0,54.5482,54.5571,54.5393,54.5482,1600.0
2013-07-18 13:50:00,61.61,61.62,61.58,61.58,2500.0,54.5393,54.5482,54.5128,54.5128,2500.0
2013-07-18 13:55:00,61.58,61.64,61.58,61.63,1900.0,54.5128,54.5659,54.5128,54.5571,1900.0
2013-07-18 14:00:00,61.63,61.68,61.63,61.65,2000.0,54.5571,54.6013,54.5571,54.5748,2000.0
2013-07-18 14:05:00,61.65,61.67,61.64,61.65,1100.0,54.5748,54.5925,54.5659,54.5748,1100.0
2013-07-18 14:10:00,61.67,61.68,61.64,61.67,2000.0,54.5925,54.6013,54.5659,54.5925,2000.0
2013-07-18 14:15:00,61.68,61.7,61.65,61.7,2200.0,54.6013,54.619,54.5748,54.619,2200.0
2013-07-18 14:20:00,61.68,61.72,61.68,61.69,1900.0,54.6013,54.6367,54.6013,54.6102,1900.0
2013-07-18 14:25:00,61.68,61.69,61.67,61.68,2800.0,54.6013,54.6102,54.5925,54.6013,2800.0
2013-07-18 14:30:00,61.68,61.7,61.68,61.69,1900.0,54.6013,54.619,54.6013,54.6102,1900.0
2013-07-18 14:35:00,61.69,61.7,61.68,61.7,2300.0,54.6102,54.619,54.6013,54.619,2300.0
2013-07-18 14:40:00,61.69,61.7,61.68,61.69,2700.0,54.6102,54.619,54.6013,54.6102,2700.0
2013-07-18 14:45:00,61.71,61.71,61.67,61.7,2500.0,54.6279,54.6279,54.5925,54.619,2500.0
2013-07-18 14:50:00,61.69,61.7,61.67,61.67,1500.0,54.6102,54.619,54.5925,54.5925,1500.0
2013-07-18 14:55:00,61.67,61.67,61.65,61.66,1600.0,54.5925,54.5925,54.5748,54.5836,1600.0
2013-07-18 15:00:00,61.66,61.68,61.66,61.66,1800.0,54.5836,54.6013,54.5836,54.5836,1800.0
2013-07-18 15:05:00,61.65,61.65,61.6,61.6,3000.0,54.5748,54.5748,54.5305,54.5305,3000.0
2013-07-18 15:10:00,61.61,61.61,61.58,61.58,2300.0,54.5393,54.5393,54.5128,54.5128,2300.0
2013-07-18 15:15:00,61.6,61.6,61.57,61.6,1100.0,54.5305,54.5305,54.5039,54.5305,1100.0
2013-07-18 15:20:00,61.6,61.61,61.59,61.59,3700.0,54.5305,54.5393,54.5216,54.5216,3700.0
2013-07-18 15:25:00,61.59,61.6,61.56,61.58,1700.0,54.5216,54.5305,54.4951,54.5128,1700.0
2013-07-18 15:30:00,61.6,61.6,61.56,61.58,2300.0,54.5305,54.5305,54.4951,54.5128,2300.0
2013-07-18 15:35:00,61.57,61.59,61.54,61.58,2500.0,54.5039,54.5216,54.4774,54.5128,2500.0
2013-07-18 15:40:00,61.57,61.58,61.52,61.57,3500.0,54.5039,54.5128,54.4597,54.5039,3500.0
2013-07-18 15:45:00,61.57,61.64,61.57,61.62,8200.0,54.5039,54.5659,54.5039,54.5482,8200.0
2013-07-18 15:50:00,61.63,61.63,61.59,61.59,19900.0,54.5571,54.5571,54.5216,54.5216,19900.0
2013-07-18 15:55:00,61.6,61.68,61.57,61.59,53500.0,54.5305,54.6013,54.5039,54.5216,53500.0
2013-07-19 09:30:00,61.34,61.41,61.22,61.41,78700.0,54.3003,54.3623,54.1941,54.3623,78700.0
2013-07-19 09:35:00,61.3,61.3,61.11,61.12,5900.0,54.2649,54.2649,54.0967,54.1056,5900.0
2013-07-19 09:40:00,61.12,61.19,61.09,61.15,6300.0,54.1056,54.1676,54.079,54.1321,6300.0
2013-07-19 09:45:00,61.16,61.22,61.04,61.06,7700.0,54.141,54.1941,54.0348,54.0525,7700.0
2013-07-19 09:50:00,61.06,61.07,60.98,61.02,5700.0,54.0525,54.0613,53.9817,54.0171,5700.0
2013-07-19 09:55:00,61.02,61.13,61.02,61.11,10000.0,54.0171,54.1144,54.0171,54.0967,10000.0
2013-07-19 10:00:00,61.12,61.21,61.11,61.14,5800.0,54.1056,54.1853,54.0967,54.1233,5800.0
2013-07-19 10:05:00,61.11,61.17,61.1,61.12,2900.0,54.0967,54.1498,54.0879,54.1056,2900.0
2013-07-19 10:10:00,61.12,61.16,61.1,61.16,4500.0,54.1056,54.141,54.0879,54.141,4500.0
2013-07-19 10:15:00,61.18,61.19,61.15,61.15,2200.0,54.1587,54.1676,54.1321,54.1321,2200.0
2013-07-19 10:20:00,61.15,61.15,61.08,61.13,1900.0,54.1321,54.1321,54.0702,54.1144,1900.0
2013-07-19 10:25:00,61.13,61.13,61.07,61.13,1900.0,54.1144,54.1144,54.0613,54.1144,1900.0
2013-07-19 10:30:00,61.16,61.3,61.15,61.3,2700.0,54.141,54.2649,54.1321,54.2649,2700.0
2013-07-19 10:35:00,61.3,61.34,61.29,61.34,800.0,54.2649,54.3003,54.2561,54.3003,800.0
2013-07-19 10:40:00,61.3,61.38,61.3,61.37,3100.0,54.2649,54.3357,54.2649,54.3269,3100.0
2013-07-19 10:45:00,61.37,61.45,61.37,61.45,2400.0,54.3269,54.3977,54.3269,54.3977,2400.0
2013-07-19 10:50:00,61.44,61.5,61.44,61.48,3200.0,54.3889,54.442,54.3889,54.4243,3200.0
2013-07-19 10:55:00,61.47,61.48,61.45,61.46,1500.0,54.4154,54.4243,54.3977,54.4066,1500.0
2013-07-19 11:00:00,61.47,61.5,61.47,61.5,1500.0,54.4154,54.442,54.4154,54.442,1500.0
2013-07-19 11:05:00,61.5,61.51,61.46,61.48,2600.0,54.442,54.4508,54.4066,54.4243,2600.0
2013-07-19 11:10:00,61.49,61.53,61.45,61.45,2200.0,54.4331,54.4685,54.3977,54.3977,2200.0
2013-07-19 11:15:00,61.46,61.46,61.4,61.42,1100.0,54.4066,54.4066,54.3534,54.3712,1100.0
2013-07-19 11:20:00,61.41,61.42,61.38,61.41,1700.0,54.3623,54.3712,54.3357,54.3623,1700.0
2013-07-19 11:25:00,61.4,61.46,61.4,61.46,1800.0,54.3534,54.4066,54.3534,54.4066,1800.0
2013-07-19 11:30:00,61.47,61.56,61.46,61.56,2400.0,54.4154,54.4951,54.4066,54.4951,2400.0
2013-07-19 11:35:00,61.55,61.57,61.54,61.56,4800.0,54.4862,54.5039,54.4774,54.4951,4800.0
2013-07-19 11:40:00,61.56,61.59,61.52,61.52,2300.0,54.4951,54.5216,54.4597,54.4597,2300.0
2013-07-19 11:45:00,61.52,61.53,61.49,61.49,1300.0,54.4597,54.4685,54.4331,54.4331,1300.0
2013-07-19 11:50:00,61.48,61.49,61.46,61.46,2300.0,54.4243,54.4331,54.4066,54.4066,2300.0
2013-07-19 11:55:00,61.46,61.47,61.45,61.45,1000.0,54.4066,54.4154,54.3977,54.3977,1000.0
2013-07-19 12:00:00,61.46,61.46,61.41,61.41,3500.0,54.4066,54.4066,54.3623,54.3623,3500.0
2013-07-19 12:05:00,61.43,61.43,61.41,61.41,800.0,54.38,54.38,54.3623,54.3623,800.0
2013-07-19 12:10:00,61.41,61.41,61.38,61.38,4800.0,54.3623,54.3623,54.3357,54.3357,4800.0
2013-07-19 12:15:00,61.41,61.41,61.38,61.41,1200.0,54.3623,54.3623,54.3357,54.3623,1200.0
2013-07-19 12:20:00,61.41,61.42,61.4,61.41,1600.0,54.3623,54.3712,54.3534,54.3623,1600.0
2013-07-19 12:25:00,61.41,61.44,61.41,61.44,1000.0,54.3623,54.3889,54.3623,54.3889,1000.0
2013-07-19 12:30:00,61.43,61.44,61.38,61.38,4300.0,54.38,54.3889,54.3357,54.3357,4300.0
2013-07-19 12:35:00,61.38,61.42,61.38,61.41,2900.0,54.3357,54.3712,54.3357,54.3623,2900.0
2013-07-19 12:40:00,61.4,61.42,61.4,61.41,800.0,54.3534,54.3712,54.3534,54.3623,800.0
2013-07-19 12:45:00,61.42,61.42,61.37,61.38,1800.0,54.3712,54.3712,54.3269,54.3357,1800.0
2013-07-19 12:50:00,61.39,61.39,61.36,61.39,1500.0,54.3446,54.3446,54.318,54.3446,1500.0
2013-07-19 12:55:00,61.38,61.4,61.38,61.4,1500.0,54.3357,54.3534,54.3357,54.3534,1500.0
2013-07-19 13:00:00,61.41,61.44,61.41,61.43,1400.0,54.3623,54.3889,54.3623,54.38,1400.0
2013-07-19 13:05:00,61.41,61.43,61.41,61.43,900.0,54.3623,54.38,54.3623,54.38,900.0
2013-07-19 13:10:00,61.43,61.45,61.42,61.45,1500.0,54.38,54.3977,54.3712,54.3977,1500.0
2013-07-19 13:15:00,61.44,61.44,61.41,61.42,1300.0,54.3889,54.3889,54.3623,54.3712,1300.0
2013-07-19 13:20:00,61.41,61.44,61.4,61.44,1900.0,54.3623,54.3889,54.3534,54.3889,1900.0
2013-07-19 13:25:00,61.42,61.43,61.41,61.41,1200.0,54.3712,54.38,54.3623,54.3623,1200.0
2013-07-19 13:30:00,61.4,61.42,61.39,61.41,2500.0,54.3534,54.3712,54.3446,54.3623,2500.0
2013-07-19 13:35:00,61.42,61.45,61.41,61.45,2000.0,54.3712,54.3977,54.3623,54.3977,2000.0
2013-07-19 13:40:00,61.43,61.5,61.43,61.45,17200.0,54.38,54.442,54.38,54.3977,17200.0
2013-07-19 13:45:00,61.45,61.46,61.44,61.44,3100.0,54.3977,54.4066,54.3889,54.3889,3100.0
2013-07-19 13:50:00,61.45,61.45,61.43,61.43,2200.0,54.3977,54.3977,54.38,54.38,2200.0
2013-07-19 13:55:00,61.44,61.48,61.44,61.47,14900.0,54.3889,54.4243,54.3889,54.4154,14900.0
2013-07-19 14:00:00,61.45,61.5,61.45,61.5,2700.0,54.3977,54.442,54.3977,54.442,2700.0
2013-07-19 14:05:00,61.5,61.54,61.5,61.52,2200.0,54.442,54.4774,54.442,54.4597,2200.0
2013-07-19 14:10:00,61.55,61.58,61.54,61.57,2500.0,54.4862,54.5128,54.4774,54.5039,2500.0
2013-07-19 14:15:00,61.56,61.58,61.54,61.58,1300.0,54.4951,54.5128,54.4774,54.5128,1300.0
2013-07-19 14:20:00,61.56,61.59,61.55,61.55,2800.0,54.4951,54.5216,54.4862,54.4862,2800.0
2013-07-19 14:25:00,61.55,61.56,61.55,61.55,1700.0,54.4862,54.4951,54.4862,54.4862,1700.0
2013-07-19 14:30:00,61.6,61.6,61.57,61.58,1600.0,54.5305,54.5305,54.5039,54.5128,1600.0
2013-07-19 14:35:00,61.57,61.6,61.57,61.58,3000.0,54.5039,54.5305,54.5039,54.5128,3000.0
2013-07-19 14:40:00,61.61,61.61,61.58,61.58,1900.0,54.5393,54.5393,54.5128,54.5128,1900.0
2013-07-19 14:45:00,61.57,61.57,61.55,61.55,1700.0,54.5039,54.5039,54.4862,54.4862,1700.0
2013-07-19 14:50:00,61.55,61.55,61.53,61.53,2500.0,54.4862,54.4862,54.4685,54.4685,2500.0
2013-07-19 14:55:00,61.53,61.53,61.51,61.52,1500.0,54.4685,54.4685,54.4508,54.4597,1500.0
2013-07-19 15:00:00,61.52,61.55,61.5,61.54,3700.0,54.4597,54.4862,54.442,54.4774,3700.0
2013-07-19 15:05:00,61.52,61.53,61.52,61.53,1800.0,54.4597,54.4685,54.4597,54.4685,1800.0
2013-07-19 15:10:00,61.51,61.54,61.51,61.53,2200.0,54.4508,54.4774,54.4508,54.4685,2200.0
2013-07-19 15:15:00,61.55,61.57,61.51,61.51,3400.0,54.4862,54.5039,54.4508,54.4508,3400.0
2013-07-19 15:20:00,61.51,61.51,61.47,61.49,2000.0,54.4508,54.4508,54.4154,54.4331,2000.0
2013-07-19 15:25:00,61.48,61.48,61.43,61.43,4200.0,54.4243,54.4243,54.38,54.38,4200.0
2013-07-19 15:30:00,61.43,61.48,61.43,61.47,14500.0,54.38,54.4243,54.38,54.4154,14500.0
2013-07-19 15:35:00,61.46,61.46,61.43,61.43,2200.0,54.4066,54.4066,54.38,54.38,2200.0
2013-07-19 15:40:00,61.42,61.48,61.42,61.46,7500.0,54.3712,54.4243,54.3712,54.4066,7500.0
2013-07-19 15:45:00,61.47,61.47,61.42,61.44,5700.0,54.4154,54.4154,54.3712,54.3889,5700.0
2013-07-19 15:50:00,61.44,61.47,61.43,61.47,6000.0,54.3889,54.4154,54.38,54.4154,6000.0
2013-07-19 15:55:00,61.47,61.47,61.43,61.45,12200.0,54.4154,54.4154,54.38,54.3977,12200.0
2013-07-22 09:30:00,61.45,61.58,61.34,61.34,5400.0,54.3977,54.5128,54.3003,54.3003,5400.0
2013-07-22 09:35:00,61.39,61.4,61.35,61.35,400.0,54.3446,54.3534,54.3092,54.3092,400.0
2013-07-22 09:40:00,61.35,61.44,61.31,61.36,15700.0,54.3092,54.3889,54.2738,54.318,15700.0
2013-07-22 09:45:00,61.35,61.44,61.35,61.4,1300.0,54.3092,54.3889,54.3092,54.3534,1300.0
2013-07-22 09:50:00,61.41,61.41,61.33,61.36,2800.0,54.3623,54.3623,54.2915,54.318,2800.0
2013-07-22 09:55:00,61.35,61.45,61.33,61.37,3500.0,54.3092,54.3977,54.2915,54.3269,3500.0
2013-07-22 10:00:00,61.45,61.46,61.34,61.42,4600.0,54.3977,54.4066,54.3003,54.3712,4600.0
2013-07-22 10:05:00,61.4,61.47,61.39,61.44,4000.0,54.3534,54.4154,54.3446,54.3889,4000.0
2013-07-22 10:10:00,61.44,61.49,61.44,61.49,3000.0,54.3889,54.4331,54.3889,54.4331,3000.0
2013-07-22 10:15:00,61.5,61.5,61.46,61.47,5800.0,54.442,54.442,54.4066,54.4154,5800.0
2013-07-22 10:20:00,61.48,61.49,61.43,61.49,1500.0,54.4243,54.4331,54.38,54.4331,1500.0
2013-07-22 10:25:00,61.48,61.52,61.48,61.52,500.0,54.4243,54.4597,54.4243,54.4597,500.0
2013-07-22 10:30:00,61.51,61.58,61.51,61.57,2700.0,54.4508,54.5128,54.4508,54.5039,2700.0
2013-07-22 10:35:00,61.58,61.61,61.5,61.52,6300.0,54.5128,54.5393,54.442,54.4597,6300.0
2013-07-22 10:40:00,61.52,61.55,61.52,61.53,1800.0,54.4597,54.4862,54.4597,54.4685,1800.0
2013-07-22 10:45:00,61.52,61.56,61.52,61.55,2300.0,54.4597,54.4951,54.4597,54.4862,2300.0
2013-07-22 10:50:00,61.55,61.55,61.53,61.55,1900.0,54.4862,54.4862,54.4685,54.4862,1900.0
2013-07-22 10:55:00,61.56,61.57,61.55,61.56,2800.0,54.4951,54.5039,54.4862,54.4951,2800.0
2013-07-22 11:00:00,61.55,61.58,61.55,61.56,2000.0,54.4862,54.5128,54.4862,54.4951,2000.0
2013-07-22 11:05:00,61.57,61.6,61.56,61.6,1600.0,54.5039,54.5305,54.4951,54.5305,1600.0
2013-07-22 11:10:00,61.61,61.62,61.6,61.62,2100.0,54.5393,54.5482,54.5305,54.5482,2100.0
2013-07-22 11:15:00,61.62,61.62,61.57,61.58,3700.0,54.5482,54.5482,54.5039,54.5128,3700.0
2013-07-22 11:20:00,61.58,61.61,61.57,61.57,1000.0,54.5128,54.5393,54.5039,54.5039,1000.0
2013-07-22 11:25:00,61.59,61.59,61.55,61.58,6300.0,54.5216,54.5216,54.4862,54.5128,6300.0
2013-07-22 11:30:00,61.59,61.6,61.58,61.6,1800.0,54.5216,54.5305,54.5128,54.5305,1800.0
2013-07-22 11:35:00,61.61,61.61,61.58,61.6,1600.0,54.5393,54.5393,54.5128,54.5305,1600.0
2013-07-22 11:40:00,61.59,61.61,61.58,61.59,3500.0,54.5216,54.5393,54.5128,54.5216,3500.0
2013-07-22 11:45:00,61.58,61.59,61.54,61.55,1200.0,54.5128,54.5216,54.4774,54.4862,1200.0
2013-07-22 11:50:00,61.53,61.54,61.42,61.42,3500.0,54.4685,54.4774,54.3712,54.3712,3500.0
2013-07-22 11:55:00,61.43,61.43,61.39,61.42,2800.0,54.38,54.38,54.3446,54.3712,2800.0
2013-07-22 12:00:00,61.41,61.46,61.41,61.46,1100.0,54.3623,54.4066,54.3623,54.4066,1100.0
2013-07-22 12:05:00,61.45,61.45,61.42,61.42,53500.0,54.3977,54.3977,54.3712,54.3712,53500.0
2013-07-22 12:10:00,61.43,61.43,61.42,61.42,1800.0,54.38,54.38,54.3712,54.3712,1800.0
2013-07-22 12:15:00,61.42,61.45,61.41,61.45,1400.0,54.3712,54.3977,54.3623,54.3977,1400.0
2013-07-22 12:20:00,61.45,61.48,61.45,61.46,1600.0,54.3977,54.4243,54.3977,54.4066,1600.0
2013-07-22 12:25:00,61.45,61.5,61.45,61.49,2000.0,54.3977,54.442,54.3977,54.4331,2000.0
2013-07-22 12:30:00,61.48,61.5,61.48,61.5,1200.0,54.4243,54.442,54.4243,54.442,1200.0
2013-07-22 12:35:00,61.5,61.52,61.48,61.5,4900.0,54.442,54.4597,54.4243,54.442,4900.0
2013-07-22 12:40:00,61.49,61.5,61.49,61.5,2300.0,54.4331,54.442,54.4331,54.442,2300.0
2013-07-22 12:45:00,61.5,61.5,61.48,61.48,2600.0,54.442,54.442,54.4243,54.4243,2600.0
2013-07-22 12:50:00,61.49,61.5,61.49,61.5,2000.0,54.4331,54.442,54.4331,54.442,2000.0
2013-07-22 12:55:00,61.5,61.5,61.5,61.5,600.0,54.442,54.442,54.442,54.442,600.0
2013-07-22 13:00:00,61.5,61.51,61.5,61.5,3700.0,54.442,54.4508,54.442,54.442,3700.0
2013-07-22 13:05:00,61.5,61.5,61.5,61.5,800.0,54.442,54.442,54.442,54.442,800.0
2013-07-22 13:10:00,61.49,61.5,61.49,61.5,1300.0,54.4331,54.442,54.4331,54.442,1300.0
2013-07-22 13:15:00,61.5,61.5,61.46,61.47,2900.0,54.442,54.442,54.4066,54.4154,2900.0
2013-07-22 13:20:00,61.46,61.46,61.45,61.45,2500.0,54.4066,54.4066,54.3977,54.3977,2500.0
2013-07-22 13:25:00,61.46,61.49,61.46,61.48,3900.0,54.4066,54.4331,54.4066,54.4243,3900.0
2013-07-22 13:30:00,61.48,61.48,61.45,61.46,2500.0,54.4243,54.4243,54.3977,54.4066,2500.0
2013-07-22 13:35:00,61.46,61.46,61.44,61.44,3700.0,54.4066,54.4066,54.3889,54.3889,3700.0
2013-07-22 13:40:00,61.43,61.54,61.42,61.47,24700.0,54.38,54.4774,54.3712,54.4154,24700.0
2013-07-22 13:45:00,61.48,61.5,61.48,61.5,2000.0,54.4243,54.442,54.4243,54.442,2000.0
2013-07-22 13:50:00,61.5,61.51,61.45,61.48,12300.0,54.442,54.4508,54.3977,54.4243,12300.0
2013-07-22 13:55:00,61.49,61.51,61.48,61.5,5200.0,54.4331,54.4508,54.4243,54.442,5200.0
2013-07-22 14:00:00,61.5,61.5,61.48,61.48,2700.0,54.442,54.442,54.4243,54.4243,2700.0
2013-07-22 14:05:00,61.48,61.5,61.48,61.5,3100.0,54.4243,54.442,54.4243,54.442,3100.0
2013-07-22 14:10:00,61.51,61.51,61.48,61.5,7100.0,54.4508,54.4508,54.4243,54.442,7100.0
2013-07-22 14:15:00,61.49,61.49,61.45,61.45,2100.0,54.4331,54.4331,54.3977,54.3977,2100.0
2013-07-22 14:20:00,61.44,61.46,61.44,61.45,2500.0,54.3889,54.4066,54.3889,54.3977,2500.0
2013-07-22 14:25:00,61.45,61.52,61.44,61.5,14100.0,54.3977,54.4597,54.3889,54.442,14100.0
2013-07-22 14:30:00,61.51,61.53,61.51,61.53,3700.0,54.4508,54.4685,54.4508,54.4685,3700.0
2013-07-22 14:35:00,61.53,61.55,61.53,61.55,2200.0,54.4685,54.4862,54.4685,54.4862,2200.0
2013-07-22 14:40:00,61.55,61.62,61.55,61.62,2800.0,54.4862,54.5482,54.4862,54.5482,2800.0
2013-07-22 14:45:00,61.63,61.65,61.62,61.65,3800.0,54.5571,54.5748,54.5482,54.5748,3800.0
2013-07-22 14:50:00,61.65,61.65,61.6,61.6,6200.0,54.5748,54.5748,54.5305,54.5305,6200.0
2013-07-22 14:55:00,61.6,61.7,61.6,61.7,10300.0,54.5305,54.619,54.5305,54.619,10300.0
2013-07-22 15:00:00,61.7,61.7,61.65,61.66,3300.0,54.619,54.619,54.5748,54.5836,3300.0
2013-07-22 15:05:00,61.67,61.68,61.65,61.68,1800.0,54.5925,54.6013,54.5748,54.6013,1800.0
2013-07-22 15:10:00,61.68,61.71,61.68,61.69,4100.0,54.6013,54.6279,54.6013,54.6102,4100.0
2013-07-22 15:15:00,61.7,61.71,61.68,61.68,4600.0,54.619,54.6279,54.6013,54.6013,4600.0
2013-07-22 15:20:00,61.68,61.68,61.65,61.65,3300.0,54.6013,54.6013,54.5748,54.5748,3300.0
2013-07-22 15:25:00,61.64,61.69,61.64,61.69,6200.0,54.5659,54.6102,54.5659,54.6102,6200.0
2013-07-22 15:30:00,61.67,61.71,61.67,61.69,7800.0,54.5925,54.6279,54.5925,54.6102,7800.0
2013-07-22 15:35:00,61.7,61.7,61.61,61.61,7300.0,54.619,54.619,54.5393,54.5393,7300.0
2013-07-22 15:40:00,61.62,61.68,61.61,61.68,7700.0,54.5482,54.6013,54.5393,54.6013,7700.0
2013-07-22 15:45:00,61.67,61.68,61.64,61.65,10500.0,54.5925,54.6013,54.5659,54.5748,10500.0
2013-07-22 15:50:00,61.64,61.69,61.64,61.68,12300.0,54.5659,54.6102,54.5659,54.6013,12300.0
2013-07-22 15:55:00,61.69,61.71,61.65,61.68,36600.0,54.6102,54.6279,54.5748,54.6013,36600.0
2013-07-23 09:30:00,61.64,61.64,61.4,61.4,13000.0,54.5659,54.5659,54.3534,54.3534,13000.0
2013-07-23 09:35:00,61.44,61.73,61.44,61.72,2200.0,54.3889,54.6456,54.3889,54.6367,2200.0
2013-07-23 09:40:00,61.67,61.71,61.65,61.65,28400.0,54.5925,54.6279,54.5748,54.5748,28400.0
2013-07-23 09:45:00,61.65,61.71,61.65,61.69,5600.0,54.5748,54.6279,54.5748,54.6102,5600.0
2013-07-23 09:50:00,61.66,61.67,61.61,61.61,2000.0,54.5836,54.5925,54.5393,54.5393,2000.0
2013-07-23 09:55:00,61.6,61.66,61.59,61.62,4000.0,54.5305,54.5836,54.5216,54.5482,4000.0
2013-07-23 10:00:00,61.65,61.66,61.59,61.6,3800.0,54.5748,54.5836,54.5216,54.5305,3800.0
2013-07-23 10:05:00,61.57,61.59,61.54,61.56,4100.0,54.5039,54.5216,54.4774,54.4951,4100.0
2013-07-23 10:10:00,61.56,61.65,61.54,61.65,2200.0,54.4951,54.5748,54.4774,54.5748,2200.0
2013-07-23 10:15:00,61.62,61.62,61.5,61.5,15100.0,54.5482,54.5482,54.442,54.442,15100.0
2013-07-23 10:20:00,61.5,61.5,61.4,61.41,4600.0,54.442,54.442,54.3534,54.3623,4600.0
2013-07-23 10:25:00,61.38,61.43,61.32,61.42,4000.0,54.3357,54.38,54.2826,54.3712,4000.0
2013-07-23 10:30:00,61.38,61.47,61.38,61.43,1300.0,54.3357,54.4154,54.3357,54.38,1300.0
2013-07-23 10:35:00,61.47,61.47,61.36,61.4,2600.0,54.4154,54.4154,54.318,54.3534,2600.0
2013-07-23 10:40:00,61.38,61.4,61.36,61.4,2100.0,54.3357,54.3534,54.318,54.3534,2100.0
2013-07-23 10:45:00,61.42,61.42,61.35,61.37,7900.0,54.3712,54.3712,54.3092,54.3269,7900.0
2013-07-23 10:50:00,61.38,61.39,61.35,61.36,2000.0,54.3357,54.3446,54.3092,54.318,2000.0
2013-07-23 10:55:00,61.4,61.41,61.29,61.29,4400.0,54.3534,54.3623,54.2561,54.2561,4400.0
2013-07-23 11:00:00,61.3,61.32,61.23,61.32,11600.0,54.2649,54.2826,54.203,54.2826,11600.0
2013-07-23 11:05:00,61.31,61.38,61.3,61.37,11700.0,54.2738,54.3357,54.2649,54.3269,11700.0
2013-07-23 11:10:00,61.36,61.43,61.35,61.43,1800.0,54.318,54.38,54.3092,54.38,1800.0
2013-07-23 11:15:00,61.42,61.49,61.41,61.46,4500.0,54.3712,54.4331,54.3623,54.4066,4500.0
2013-07-23 11:20:00,61.48,61.5,61.43,61.49,7300.0,54.4243,54.442,54.38,54.4331,7300.0
2013-07-23 11:25:00,61.48,61.55,61.48,61.54,6600.0,54.4243,54.4862,54.4243,54.4774,6600.0
2013-07-23 11:30:00,61.52,61.57,61.49,61.5,6200.0,54.4597,54.5039,54.4331,54.442,6200.0
2013-07-23 11:35:00,61.49,61.51,61.48,61.49,2900.0,54.4331,54.4508,54.4243,54.4331,2900.0
2013-07-23 11:40:00,61.49,61.5,61.46,61.47,5300.0,54.4331,54.442,54.4066,54.4154,5300.0
2013-07-23 11:45:00,61.47,61.53,61.47,61.5,3200.0,54.4154,54.4685,54.4154,54.442,3200.0
2013-07-23 11:50:00,61.5,61.5,61.49,61.49,1500.0,54.442,54.442,54.4331,54.4331,1500.0
2013-07-23 11:55:00,61.48,61.49,61.47,61.48,800.0,54.4243,54.4331,54.4154,54.4243,800.0
2013-07-23 12:00:00,61.49,61.49,61.42,61.42,3100.0,54.4331,54.4331,54.3712,54.3712,3100.0
2013-07-23 12:05:00,61.45,61.47,61.43,61.44,14500.0,54.3977,54.4154,54.38,54.3889,14500.0
2013-07-23 12:10:00,61.45,61.52,61.45,61.52,2000.0,54.3977,54.4597,54.3977,54.4597,2000.0
2013-07-23 12:15:00,61.53,61.6,61.53,61.6,4200.0,54.4685,54.5305,54.4685,54.5305,4200.0
2013-07-23 12:20:00,61.59,61.66,61.57,61.64,34000.0,54.5216,54.5836,54.5039,54.5659,34000.0
2013-07-23 12:25:00,61.63,61.64,61.53,61.53,2400.0,54.5571,54.5659,54.4685,54.4685,2400.0
2013-07-23 12:30:00,61.52,61.53,61.5,61.5,1300.0,54.4597,54.4685,54.442,54.442,1300.0
2013-07-23 12:35:00,61.52,61.53,61.5,61.53,1900.0,54.4597,54.4685,54.442,54.4685,1900.0
2013-07-23 12:40:00,61.52,61.53,61.51,61.51,2800.0,54.4597,54.4685,54.4508,54.4508,2800.0
2013-07-23 12:45:00,61.51,61.61,61.51,61.61,3900.0,54.4508,54.5393,54.4508,54.5393,3900.0
2013-07-23 12:50:00,61.63,61.66,61.6,61.65,2400.0,54.5571,54.5836,54.5305,54.5748,2400.0
2013-07-23 12:55:00,61.65,61.65,61.62,61.63,3600.0,54.5748,54.5748,54.5482,54.5571,3600.0
2013-07-23 13:00:00,61.63,61.67,61.62,61.65,4600.0,54.5571,54.5925,54.5482,54.5748,4600.0
2013-07-23 13:05:00,61.65,61.69,61.65,61.65,3600.0,54.5748,54.6102,54.5748,54.5748,3600.0
2013-07-23 13:10:00,61.65,61.66,61.61,61.62,2500.0,54.5748,54.5836,54.5393,54.5482,2500.0
2013-07-23 13:15:00,61.62,61.64,61.59,61.64,2100.0,54.5482,54.5659,54.5216,54.5659,2100.0
2013-07-23 13:20:00,61.63,61.64,61.61,61.61,2500.0,54.5571,54.5659,54.5393,54.5393,2500.0
2013-07-23 13:25:00,61.61,61.65,61.61,61.65,900.0,54.5393,54.5748,54.5393,54.5748,900.0
2013-07-23 13:30:00,61.64,61.65,61.63,61.65,2700.0,54.5659,54.5748,54.5571,54.5748,2700.0
2013-07-23 13:35:00,61.65,61.7,61.65,61.69,22500.0,54.5748,54.619,54.5748,54.6102,22500.0
2013-07-23 13:40:00,61.69,61.69,61.66,61.67,2600.0,54.6102,54.6102,54.5836,54.5925,2600.0
2013-07-23 13:45:00,61.67,61.69,61.65,61.65,5400.0,54.5925,54.6102,54.5748,54.5748,5400.0
2013-07-23 13:50:00,61.65,61.67,61.65,61.65,3600.0,54.5748,54.5925,54.5748,54.5748,3600.0
2013-07-23 13:55:00,61.65,61.65,61.6,61.61,2000.0,54.5748,54.5748,54.5305,54.5393,2000.0
2013-07-23 14:00:00,61.62,61.65,61.62,61.64,2800.0,54.5482,54.5748,54.5482,54.5659,2800.0
2013-07-23 14:05:00,61.65,61.69,61.65,61.66,3700.0,54.5748,54.6102,54.5748,54.5836,3700.0
2013-07-23 14:10:00,61.67,61.67,61.62,61.62,5700.0,54.5925,54.5925,54.5482,54.5482,5700.0
2013-07-23 14:15:00,61.62,61.62,61.58,61.61,3100.0,54.5482,54.5482,54.5128,54.5393,3100.0
2013-07-23 14:20:00,61.61,61.62,61.61,61.61,2500.0,54.5393,54.5482,54.5393,54.5393,2500.0
2013-07-23 14:25:00,61.61,61.62,61.6,61.62,1600.0,54.5393,54.5482,54.5305,54.5482,1600.0
2013-07-23 14:30:00,61.62,61.65,61.61,61.63,1600.0,54.5482,54.5748,54.5393,54.5571,1600.0
2013-07-23 14:35:00,61.63,61.65,61.62,61.63,4600.0,54.5571,54.5748,54.5482,54.5571,4600.0
2013-07-23 14:40:00,61.63,61.65,61.63,61.65,1500.0,54.5571,54.5748,54.5571,54.5748,1500.0
2013-07-23 14:45:00,61.65,61.69,61.65,61.68,5100.0,54.5748,54.6102,54.5748,54.6013,5100.0
2013-07-23 14:50:00,61.68,61.7,61.68,61.68,3500.0,54.6013,54.619,54.6013,54.6013,3500.0
2013-07-23 14:55:00,61.68,61.68,61.63,61.63,2400.0,54.6013,54.6013,54.5571,54.5571,2400.0
2013-07-23 15:00:00,61.63,61.63,61.58,61.58,3500.0,54.5571,54.5571,54.5128,54.5128,3500.0
2013-07-23 15:05:00,61.57,61.57,61.56,61.57,2100.0,54.5039,54.5039,54.4951,54.5039,2100.0
2013-07-23 15:10:00,61.57,61.58,61.55,61.55,3500.0,54.5039,54.5128,54.4862,54.4862,3500.0
2013-07-23 15:15:00,61.56,61.56,61.54,61.54,2000.0,54.4951,54.4951,54.4774,54.4774,2000.0
2013-07-23 15:20:00,61.55,61.56,61.54,61.55,4200.0,54.4862,54.4951,54.4774,54.4862,4200.0
2013-07-23 15:25:00,61.56,61.57,61.55,61.55,3200.0,54.4951,54.5039,54.4862,54.4862,3200.0
2013-07-23 15:30:00,61.56,61.56,61.53,61.53,7200.0,54.4951,54.4951,54.4685,54.4685,7200.0
2013-07-23 15:35:00,61.54,61.54,61.51,61.51,3100.0,54.4774,54.4774,54.4508,54.4508,3100.0
2013-07-23 15:40:00,61.5,61.5,61.46,61.47,4800.0,54.442,54.442,54.4066,54.4154,4800.0
2013-07-23 15:45:00,61.46,61.47,61.42,61.42,10200.0,54.4066,54.4154,54.3712,54.3712,10200.0
2013-07-23 15:50:00,61.42,61.47,61.42,61.47,12500.0,54.3712,54.4154,54.3712,54.4154,12500.0
2013-07-23 15:55:00,61.47,61.54,61.46,61.52,27000.0,54.4154,54.4774,54.4066,54.4597,27000.0
2013-07-24 09:30:00,61.57,61.8,61.47,61.8,8000.0,54.5039,54.7075,54.4154,54.7075,8000.0
2013-07-24 09:35:00,61.74,61.82,61.71,61.71,2900.0,54.6544,54.7252,54.6279,54.6279,2900.0
2013-07-24 09:40:00,61.71,61.83,61.71,61.82,5000.0,54.6279,54.7341,54.6279,54.7252,5000.0
2013-07-24 09:45:00,61.81,61.81,61.63,61.71,7600.0,54.7164,54.7164,54.5571,54.6279,7600.0
2013-07-24 09:50:00,61.64,61.69,61.58,61.58,1300.0,54.5659,54.6102,54.5128,54.5128,1300.0
2013-07-24 09:55:00,61.58,61.67,61.56,61.64,4600.0,54.5128,54.5925,54.4951,54.5659,4600.0
2013-07-24 10:00:00,61.61,61.61,61.53,61.53,9300.0,54.5393,54.5393,54.4685,54.4685,9300.0
2013-07-24 10:05:00,61.47,61.64,61.47,61.53,34200.0,54.4154,54.5659,54.4154,54.4685,34200.0
2013-07-24 10:10:00,61.49,61.49,61.43,61.44,3400.0,54.4331,54.4331,54.38,54.3889,3400.0
2013-07-24 10:15:00,61.45,61.51,61.44,61.5,8300.0,54.3977,54.4508,54.3889,54.442,8300.0
2013-07-24 10:20:00,61.5,61.53,61.45,61.47,6500.0,54.442,54.4685,54.3977,54.4154,6500.0
2013-07-24 10:25:00,61.48,61.5,61.46,61.49,2100.0,54.4243,54.442,54.4066,54.4331,2100.0
2013-07-24 10:30:00,61.49,61.51,61.49,61.5,3100.0,54.4331,54.4508,54.4331,54.442,3100.0
2013-07-24 10:35:00,61.5,61.55,61.47,61.5,6900.0,54.442,54.4862,54.4154,54.442,6900.0
2013-07-24 10:40:00,61.5,61.51,61.5,61.5,1000.0,54.442,54.4508,54.442,54.442,1000.0
2013-07-24 10:45:00,61.51,61.53,61.51,61.53,2200.0,54.4508,54.4685,54.4508,54.4685,2200.0
2013-07-24 10:50:00,61.51,61.53,61.49,61.49,5200.0,54.4508,54.4685,54.4331,54.4331,5200.0
2013-07-24 10:55:00,61.49,61.5,61.39,61.39,8000.0,54.4331,54.442,54.3446,54.3446,8000.0
2013-07-24 11:00:00,61.34,61.36,61.26,61.26,5700.0,54.3003,54.318,54.2295,54.2295,5700.0
2013-07-24 11:05:00,61.25,61.3,61.25,61.29,2400.0,54.2207,54.2649,54.2207,54.2561,2400.0
2013-07-24 11:10:00,61.28,61.35,61.28,61.29,4400.0,54.2472,54.3092,54.2472,54.2561,4400.0
2013-07-24 11:15:00,61.3,61.34,61.3,61.33,4900.0,54.2649,54.3003,54.2649,54.2915,4900.0
2013-07-24 11:20:00,61.34,61.34,61.27,61.28,7100.0,54.3003,54.3003,54.2384,54.2472,7100.0
2013-07-24 11:25:00,61.27,61.28,61.2,61.25,9500.0,54.2384,54.2472,54.1764,54.2207,9500.0
2013-07-24 11:30:00,61.25,61.3,61.25,61.27,8600.0,54.2207,54.2649,54.2207,54.2384,8600.0
2013-07-24 11:35:00,61.28,61.3,61.24,61.24,7100.0,54.2472,54.2649,54.2118,54.2118,7100.0
2013-07-24 11:40:00,61.24,61.26,61.24,61.26,2200.0,54.2118,54.2295,54.2118,54.2295,2200.0
2013-07-24 11:45:00,61.26,61.26,61.23,61.23,5600.0,54.2295,54.2295,54.203,54.203,5600.0
2013-07-24 11:50:00,61.22,61.27,61.22,61.26,6500.0,54.1941,54.2384,54.1941,54.2295,6500.0
2013-07-24 11:55:00,61.27,61.27,61.17,61.18,3900.0,54.2384,54.2384,54.1498,54.1587,3900.0
2013-07-24 12:00:00,61.18,61.19,61.13,61.14,4900.0,54.1587,54.1676,54.1144,54.1233,4900.0
2013-07-24 12:05:00,61.13,61.14,61.05,61.05,13300.0,54.1144,54.1233,54.0436,54.0436,13300.0
2013-07-24 12:10:00,61.05,61.06,60.99,61.01,8200.0,54.0436,54.0525,53.9905,54.0082,8200.0
2013-07-24 12:15:00,61.0,61.01,60.98,60.98,7000.0,53.9994,54.0082,53.9817,53.9817,7000.0
2013-07-24 12:20:00,60.95,60.98,60.95,60.96,7300.0,53.9551,53.9817,53.9551,53.9639,7300.0
2013-07-24 12:25:00,60.97,60.97,60.9,60.94,13400.0,53.9728,53.9728,53.9108,53.9462,13400.0
2013-07-24 12:30:00,60.96,61.05,60.95,61.05,19700.0,53.9639,54.0436,53.9551,54.0436,19700.0
2013-07-24 12:35:00,61.06,61.1,61.06,61.1,2900.0,54.0525,54.0879,54.0525,54.0879,2900.0
2013-07-24 12:40:00,61.09,61.11,61.09,61.1,1300.0,54.079,54.0967,54.079,54.0879,1300.0
2013-07-24 12:45:00,61.11,61.11,61.05,61.05,3500.0,54.0967,54.0967,54.0436,54.0436,3500.0
2013-07-24 12:50:00,61.06,61.07,61.03,61.07,2900.0,54.0525,54.0613,54.0259,54.0613,2900.0
2013-07-24 12:55:00,61.06,61.06,61.0,61.0,1800.0,54.0525,54.0525,53.9994,53.9994,1800.0
2013-07-24 13:00:00,61.0,61.08,61.0,61.05,2900.0,53.9994,54.0702,53.9994,54.0436,2900.0
2013-07-24 13:05:00,61.04,61.08,61.01,61.05,5100.0,54.0348,54.0702,54.0082,54.0436,5100.0
2013-07-24 13:10:00,61.04,61.04,61.04,61.04,500.0,54.0348,54.0348,54.0348,54.0348,500.0
2013-07-24 13:15:00,61.03,61.07,60.97,61.07,3800.0,54.0259,54.0613,53.9728,54.0613,3800.0
2013-07-24 13:20:00,61.07,61.07,61.02,61.02,2500.0,54.0613,54.0613,54.0171,54.0171,2500.0
2013-07-24 13:25:00,61.03,61.07,61.03,61.05,2200.0,54.0259,54.0613,54.0259,54.0436,2200.0
2013-07-24 13:30:00,61.04,61.04,60.99,60.99,3500.0,54.0348,54.0348,53.9905,53.9905,3500.0
2013-07-24 13:35:00,61.01,61.04,60.99,61.04,3800.0,54.0082,54.0348,53.9905,54.0348,3800.0
2013-07-24 13:40:00,61.03,61.03,60.99,61.02,1400.0,54.0259,54.0259,53.9905,54.0171,1400.0
2013-07-24 13:45:00,61.04,61.09,61.03,61.03,4300.0,54.0348,54.079,54.0259,54.0259,4300.0
2013-07-24 13:50:00,61.03,61.03,61.01,61.02,2500.0,54.0259,54.0259,54.0082,54.0171,2500.0
2013-07-24 13:55:00,61.02,61.02,60.97,60.99,3200.0,54.0171,54.0171,53.9728,53.9905,3200.0
2013-07-24 14:00:00,61.01,61.07,61.01,61.05,3000.0,54.0082,54.0613,54.0082,54.0436,3000.0
2013-07-24 14:05:00,61.07,61.1,61.07,61.08,4400.0,54.0613,54.0879,54.0613,54.0702,4400.0
2013-07-24 14:10:00,61.08,61.08,61.05,61.05,2300.0,54.0702,54.0702,54.0436,54.0436,2300.0
2013-07-24 14:15:00,61.04,61.04,61.01,61.04,4000.0,54.0348,54.0348,54.0082,54.0348,4000.0
2013-07-24 14:20:00,61.03,61.06,61.0,61.04,5800.0,54.0259,54.0525,53.9994,54.0348,5800.0
2013-07-24 14:25:00,61.05,61.05,61.04,61.04,2800.0,54.0436,54.0436,54.0348,54.0348,2800.0
2013-07-24 14:30:00,61.04,61.05,60.99,61.02,7200.0,54.0348,54.0436,53.9905,54.0171,7200.0
2013-07-24 14:35:00,61.04,61.04,61.01,61.02,2100.0,54.0348,54.0348,54.0082,54.0171,2100.0
2013-07-24 14:40:00,61.01,61.08,61.01,61.05,6300.0,54.0082,54.0702,54.0082,54.0436,6300.0
2013-07-24 14:45:00,61.05,61.05,61.0,61.04,3300.0,54.0436,54.0436,53.9994,54.0348,3300.0
2013-07-24 14:50:00,61.05,61.08,61.05,61.06,2600.0,54.0436,54.0702,54.0436,54.0525,2600.0
2013-07-24 14:55:00,61.07,61.08,61.06,61.06,1900.0,54.0613,54.0702,54.0525,54.0525,1900.0
2013-07-24 15:00:00,61.06,61.06,60.99,61.0,5900.0,54.0525,54.0525,53.9905,53.9994,5900.0
2013-07-24 15:05:00,61.01,61.06,60.95,61.06,21800.0,54.0082,54.0525,53.9551,54.0525,21800.0
2013-07-24 15:10:00,61.05,61.08,61.02,61.03,8100.0,54.0436,54.0702,54.0171,54.0259,8100.0
2013-07-24 15:15:00,60.99,60.99,60.96,60.98,4100.0,53.9905,53.9905,53.9639,53.9817,4100.0
2013-07-24 15:20:00,60.98,61.08,60.97,61.06,6100.0,53.9817,54.0702,53.9728,54.0525,6100.0
2013-07-24 15:25:00,61.06,61.06,61.0,61.0,4000.0,54.0525,54.0525,53.9994,53.9994,4000.0
2013-07-24 15:30:00,61.0,61.0,60.88,60.97,11300.0,53.9994,53.9994,53.8931,53.9728,11300.0
2013-07-24 15:35:00,60.97,60.97,60.89,60.91,7100.0,53.9728,53.9728,53.902,53.9197,7100.0
2013-07-24 15:40:00,60.91,61.0,60.91,60.96,9900.0,53.9197,53.9994,53.9197,53.9639,9900.0
2013-07-24 15:45:00,60.97,61.05,60.95,60.95,11900.0,53.9728,54.0436,53.9551,53.9551,11900.0
2013-07-24 15:50:00,60.95,60.99,60.74,60.74,43900.0,53.9551,53.9905,53.7692,53.7692,43900.0
2013-07-24 15:55:00,60.73,60.76,60.71,60.72,49700.0,53.7603,53.7869,53.7426,53.7515,49700.0
2013-07-25 09:30:00,60.34,60.6,60.01,60.14,20300.0,53.4151,53.6453,53.123,53.2381,20300.0
2013-07-25 09:35:00,60.18,60.4,60.09,60.31,21700.0,53.2735,53.4682,53.1938,53.3885,21700.0
2013-07-25 09:40:00,60.35,60.45,60.09,60.45,20500.0,53.424,53.5125,53.1938,53.5125,20500.0
2013-07-25 09:45:00,60.45,61.0,60.44,61.0,28500.0,53.5125,53.9994,53.5036,53.9994,28500.0
2013-07-25 09:50:00,60.95,61.55,60.88,61.55,18000.0,53.9551,54.4862,53.8931,54.4862,18000.0
2013-07-25 09:55:00,61.53,61.74,61.13,61.49,47500.0,54.4685,54.6544,54.1144,54.4331,47500.0
2013-07-25 10:00:00,61.44,61.59,61.2,61.48,52800.0,54.3889,54.5216,54.1764,54.4243,52800.0
2013-07-25 10:05:00,61.48,61.58,61.4,61.57,10600.0,54.4243,54.5128,54.3534,54.5039,10600.0
2013-07-25 10:10:00,61.57,61.99,61.57,61.96,15600.0,54.5039,54.8757,54.5039,54.8492,15600.0
2013-07-25 10:15:00,61.95,62.04,61.84,61.89,11400.0,54.8403,54.92,54.743,54.7872,11400.0
2013-07-25 10:20:00,61.91,61.99,61.79,61.86,7100.0,54.8049,54.8757,54.6987,54.7607,7100.0
2013-07-25 10:25:00,61.86,61.86,61.64,61.74,7400.0,54.7607,54.7607,54.5659,54.6544,7400.0
2013-07-25 10:30:00,61.74,61.89,61.74,61.89,7500.0,54.6544,54.7872,54.6544,54.7872,7500.0
2013-07-25 10:35:00,61.92,61.92,61.64,61.68,4500.0,54.8138,54.8138,54.5659,54.6013,4500.0
2013-07-25 10:40:00,61.64,61.67,61.63,61.66,4700.0,54.5659,54.5925,54.5571,54.5836,4700.0
2013-07-25 10:45:00,61.67,61.73,61.67,61.71,3500.0,54.5925,54.6456,54.5925,54.6279,3500.0
2013-07-25 10:50:00,61.72,61.73,61.69,61.7,3900.0,54.6367,54.6456,54.6102,54.619,3900.0
2013-07-25 10:55:00,61.67,61.67,61.56,61.56,2700.0,54.5925,54.5925,54.4951,54.4951,2700.0
2013-07-25 11:00:00,61.57,61.58,61.52,61.52,6400.0,54.5039,54.5128,54.4597,54.4597,6400.0
2013-07-25 11:05:00,61.52,61.53,61.3,61.3,2200.0,54.4597,54.4685,54.2649,54.2649,2200.0
2013-07-25 11:10:00,61.27,61.37,61.27,61.37,6100.0,54.2384,54.3269,54.2384,54.3269,6100.0
2013-07-25 11:15:00,61.37,61.55,61.36,61.55,4700.0,54.3269,54.4862,54.318,54.4862,4700.0
2013-07-25 11:20:00,61.5,61.58,61.43,61.54,8200.0,54.442,54.5128,54.38,54.4774,8200.0
2013-07-25 11:25:00,61.55,61.55,61.39,61.46,4300.0,54.4862,54.4862,54.3446,54.4066,4300.0
2013-07-25 11:30:00,61.5,61.52,61.4,61.45,15000.0,54.442,54.4597,54.3534,54.3977,15000.0
2013-07-25 11:35:00,61.41,61.45,61.28,61.28,5000.0,54.3623,54.3977,54.2472,54.2472,5000.0
2013-07-25 11:40:00,61.29,61.29,61.27,61.27,3300.0,54.2561,54.2561,54.2384,54.2384,3300.0
2013-07-25 11:45:00,61.28,61.41,61.24,61.34,53000.0,54.2472,54.3623,54.2118,54.3003,53000.0
2013-07-25 11:50:00,61.35,61.42,61.23,61.35,65400.0,54.3092,54.3712,54.203,54.3092,65400.0
2013-07-25 11:55:00,61.37,61.55,61.36,61.55,34600.0,54.3269,54.4862,54.318,54.4862,34600.0
2013-07-25 12:00:00,61.55,61.62,61.55,61.58,4000.0,54.4862,54.5482,54.4862,54.5128,4000.0
2013-07-25 12:05:00,61.61,61.67,61.56,61.56,5900.0,54.5393,54.5925,54.4951,54.4951,5900.0
2013-07-25 12:10:00,61.56,61.56,61.39,61.43,9000.0,54.4951,54.4951,54.3446,54.38,9000.0
2013-07-25 12:15:00,61.43,61.48,61.43,61.46,7400.0,54.38,54.4243,54.38,54.4066,7400.0
2013-07-25 12:20:00,61.45,61.49,61.43,61.43,3800.0,54.3977,54.4331,54.38,54.38,3800.0
2013-07-25 12:25:00,61.44,61.44,61.34,61.38,3300.0,54.3889,54.3889,54.3003,54.3357,3300.0
2013-07-25 12:30:00,61.37,61.44,61.37,61.41,2600.0,54.3269,54.3889,54.3269,54.3623,2600.0
2013-07-25 12:35:00,61.41,61.48,61.4,61.48,4500.0,54.3623,54.4243,54.3534,54.4243,4500.0
2013-07-25 12:40:00,61.48,61.48,61.43,61.47,3800.0,54.4243,54.4243,54.38,54.4154,3800.0
2013-07-25 12:45:00,61.54,61.72,61.53,61.72,3200.0,54.4774,54.6367,54.4685,54.6367,3200.0
2013-07-25 12:50:00,61.72,61.79,61.72,61.77,2100.0,54.6367,54.6987,54.6367,54.681,2100.0
2013-07-25 12:55:00,61.79,61.86,61.78,61.78,5000.0,54.6987,54.7607,54.6898,54.6898,5000.0
2013-07-25 13:00:00,61.76,61.93,61.76,61.93,6800.0,54.6721,54.8226,54.6721,54.8226,6800.0
2013-07-25 13:05:00,61.95,62.0,61.83,61.83,8700.0,54.8403,54.8846,54.7341,54.7341,8700.0
2013-07-25 13:10:00,61.81,61.83,61.76,61.76,4700.0,54.7164,54.7341,54.6721,54.6721,4700.0
2013-07-25 13:15:00,61.76,61.76,61.65,61.68,3300.0,54.6721,54.6721,54.5748,54.6013,3300.0
2013-07-25 13:20:00,61.67,61.72,61.67,61.72,3900.0,54.5925,54.6367,54.5925,54.6367,3900.0
2013-07-25 13:25:00,61.71,61.77,61.71,61.77,3400.0,54.6279,54.681,54.6279,54.681,3400.0
2013-07-25 13:30:00,61.77,61.79,61.77,61.78,2800.0,54.681,54.6987,54.681,54.6898,2800.0
2013-07-25 13:35:00,61.79,61.79,61.7,61.7,5100.0,54.6987,54.6987,54.619,54.619,5100.0
2013-07-25 13:40:00,61.69,61.69,61.64,61.65,6800.0,54.6102,54.6102,54.5659,54.5748,6800.0
2013-07-25 13:45:00,61.65,61.72,61.64,61.72,5200.0,54.5748,54.6367,54.5659,54.6367,5200.0
2013-07-25 13:50:00,61.71,61.72,61.64,61.68,7000.0,54.6279,54.6367,54.5659,54.6013,7000.0
2013-07-25 13:55:00,61.63,61.65,61.51,61.51,3600.0,54.5571,54.5748,54.4508,54.4508,3600.0
2013-07-25 14:00:00,61.5,61.58,61.5,61.54,8400.0,54.442,54.5128,54.442,54.4774,8400.0
2013-07-25 14:05:00,61.54,61.63,61.54,61.63,3500.0,54.4774,54.5571,54.4774,54.5571,3500.0
2013-07-25 14:10:00,61.63,61.64,61.59,61.6,3100.0,54.5571,54.5659,54.5216,54.5305,3100.0
2013-07-25 14:15:00,61.59,61.59,61.54,61.54,2400.0,54.5216,54.5216,54.4774,54.4774,2400.0
2013-07-25 14:20:00,61.54,61.66,61.54,61.62,9300.0,54.4774,54.5836,54.4774,54.5482,9300.0
2013-07-25 14:25:00,61.62,61.62,61.49,61.59,4200.0,54.5482,54.5482,54.4331,54.5216,4200.0
2013-07-25 14:30:00,61.57,61.61,61.56,61.57,7400.0,54.5039,54.5393,54.4951,54.5039,7400.0
2013-07-25 14:35:00,61.59,61.59,61.53,61.53,5000.0,54.5216,54.5216,54.4685,54.4685,5000.0
2013-07-25 14:40:00,61.53,61.64,61.53,61.63,5600.0,54.4685,54.5659,54.4685,54.5571,5600.0
2013-07-25 14:45:00,61.63,61.73,61.63,61.73,4500.0,54.5571,54.6456,54.5571,54.6456,4500.0
2013-07-25 14:50:00,61.73,61.74,61.64,61.65,5000.0,54.6456,54.6544,54.5659,54.5748,5000.0
2013-07-25 14:55:00,61.65,61.65,61.53,61.54,5300.0,54.5748,54.5748,54.4685,54.4774,5300.0
2013-07-25 15:00:00,61.53,61.53,61.46,61.46,4000.0,54.4685,54.4685,54.4066,54.4066,4000.0
2013-07-25 15:05:00,61.47,61.56,61.47,61.55,7900.0,54.4154,54.4951,54.4154,54.4862,7900.0
2013-07-25 15:10:00,61.52,61.61,61.52,61.53,4300.0,54.4597,54.5393,54.4597,54.4685,4300.0
2013-07-25 15:15:00,61.52,61.58,61.52,61.53,6800.0,54.4597,54.5128,54.4597,54.4685,6800.0
2013-07-25 15:20:00,61.53,61.59,61.51,61.56,9500.0,54.4685,54.5216,54.4508,54.4951,9500.0
2013-07-25 15:25:00,61.57,61.64,61.56,61.64,17400.0,54.5039,54.5659,54.4951,54.5659,17400.0
2013-07-25 15:30:00,61.63,61.72,61.63,61.68,41100.0,54.5571,54.6367,54.5571,54.6013,41100.0
2013-07-25 15:35:00,61.69,61.78,61.69,61.74,25800.0,54.6102,54.6898,54.6102,54.6544,25800.0
2013-07-25 15:40:00,61.74,61.89,61.73,61.89,25700.0,54.6544,54.7872,54.6456,54.7872,25700.0
2013-07-25 15:45:00,61.88,61.97,61.85,61.97,34200.0,54.7784,54.858,54.7518,54.858,34200.0
2013-07-25 15:50:00,61.97,61.99,61.93,61.93,31700.0,54.858,54.8757,54.8226,54.8226,31700.0
2013-07-25 15:55:00,61.94,61.94,61.81,61.89,35500.0,54.8315,54.8315,54.7164,54.7872,35500.0
2013-07-26 09:30:00,61.67,61.69,61.45,61.54,5600.0,54.5925,54.6102,54.3977,54.4774,5600.0
2013-07-26 09:35:00,61.51,61.84,61.51,61.64,43900.0,54.4508,54.743,54.4508,54.5659,43900.0
2013-07-26 09:40:00,61.72,61.72,61.64,61.67,3200.0,54.6367,54.6367,54.5659,54.5925,3200.0
2013-07-26 09:45:00,61.64,61.67,61.53,61.61,18800.0,54.5659,54.5925,54.4685,54.5393,18800.0
2013-07-26 09:50:00,61.61,61.61,61.48,61.48,10500.0,54.5393,54.5393,54.4243,54.4243,10500.0
2013-07-26 09:55:00,61.49,61.57,61.47,61.53,5600.0,54.4331,54.5039,54.4154,54.4685,5600.0
2013-07-26 10:00:00,61.52,61.69,61.52,61.57,5500.0,54.4597,54.6102,54.4597,54.5039,5500.0
2013-07-26 10:05:00,61.59,61.61,61.57,61.6,4300.0,54.5216,54.5393,54.5039,54.5305,4300.0
2013-07-26 10:10:00,61.6,61.67,61.57,61.66,6800.0,54.5305,54.5925,54.5039,54.5836,6800.0
2013-07-26 10:15:00,61.67,61.75,61.67,61.7,10800.0,54.5925,54.6633,54.5925,54.619,10800.0
2013-07-26 10:20:00,61.7,61.7,61.69,61.7,6100.0,54.619,54.619,54.6102,54.619,6100.0
2013-07-26 10:25:00,61.7,61.7,61.63,61.66,7700.0,54.619,54.619,54.5571,54.5836,7700.0
2013-07-26 10:30:00,61.65,61.68,61.59,61.68,8500.0,54.5748,54.6013,54.5216,54.6013,8500.0
2013-07-26 10:35:00,61.68,61.71,61.64,61.71,4800.0,54.6013,54.6279,54.5659,54.6279,4800.0
2013-07-26 10:40:00,61.72,61.83,61.72,61.82,3600.0,54.6367,54.7341,54.6367,54.7252,3600.0
2013-07-26 10:45:00,61.82,61.83,61.66,61.7,18300.0,54.7252,54.7341,54.5836,54.619,18300.0
2013-07-26 10:50:00,61.71,61.76,61.7,61.73,6000.0,54.6279,54.6721,54.619,54.6456,6000.0
2013-07-26 10:55:00,61.72,61.73,61.71,61.72,2500.0,54.6367,54.6456,54.6279,54.6367,2500.0
2013-07-26 11:00:00,61.71,61.79,61.68,61.79,11400.0,54.6279,54.6987,54.6013,54.6987,11400.0
2013-07-26 11:05:00,61.79,61.84,61.76,61.82,9100.0,54.6987,54.743,54.6721,54.7252,9100.0
2013-07-26 11:10:00,61.8,61.86,61.8,61.86,4800.0,54.7075,54.7607,54.7075,54.7607,4800.0
2013-07-26 11:15:00,61.84,61.95,61.84,61.95,4500.0,54.743,54.8403,54.743,54.8403,4500.0
2013-07-26 11:20:00,61.94,61.96,61.94,61.95,5000.0,54.8315,54.8492,54.8315,54.8403,5000.0
2013-07-26 11:25:00,61.94,61.95,61.9,61.9,8200.0,54.8315,54.8403,54.7961,54.7961,8200.0
2013-07-26 11:30:00,61.9,61.91,61.85,61.85,9800.0,54.7961,54.8049,54.7518,54.7518,9800.0
2013-07-26 11:35:00,61.85,61.86,61.81,61.84,10700.0,54.7518,54.7607,54.7164,54.743,10700.0
2013-07-26 11:40:00,61.85,61.85,61.82,61.84,7600.0,54.7518,54.7518,54.7252,54.743,7600.0
2013-07-26 11:45:00,61.84,61.9,61.84,61.89,5300.0,54.743,54.7961,54.743,54.7872,5300.0
2013-07-26 11:50:00,61.9,61.91,61.88,61.89,6000.0,54.7961,54.8049,54.7784,54.7872,6000.0
2013-07-26 11:55:00,61.89,61.9,61.88,61.88,5500.0,54.7872,54.7961,54.7784,54.7784,5500.0
2013-07-26 12:00:00,61.87,61.88,61.85,61.86,12600.0,54.7695,54.7784,54.7518,54.7607,12600.0
2013-07-26 12:05:00,61.86,61.96,61.86,61.96,6000.0,54.7607,54.8492,54.7607,54.8492,6000.0
2013-07-26 12:10:00,61.97,62.08,61.97,62.08,8800.0,54.858,54.9554,54.858,54.9554,8800.0
2013-07-26 12:15:00,62.08,62.09,62.02,62.02,9200.0,54.9554,54.9643,54.9023,54.9023,9200.0
2013-07-26 12:20:00,62.03,62.03,61.97,61.98,5600.0,54.9111,54.9111,54.858,54.8669,5600.0
2013-07-26 12:25:00,61.98,62.0,61.97,62.0,4500.0,54.8669,54.8846,54.858,54.8846,4500.0
2013-07-26 12:30:00,62.0,62.06,62.0,62.06,5200.0,54.8846,54.9377,54.8846,54.9377,5200.0
2013-07-26 12:35:00,62.06,62.08,62.06,62.08,5100.0,54.9377,54.9554,54.9377,54.9554,5100.0
2013-07-26 12:40:00,62.08,62.09,62.07,62.07,4000.0,54.9554,54.9643,54.9466,54.9466,4000.0
2013-07-26 12:45:00,62.07,62.08,61.99,62.01,10900.0,54.9466,54.9554,54.8757,54.8934,10900.0
2013-07-26 12:50:00,61.98,61.99,61.93,61.93,4700.0,54.8669,54.8757,54.8226,54.8226,4700.0
2013-07-26 12:55:00,61.93,61.93,61.89,61.89,4200.0,54.8226,54.8226,54.7872,54.7872,4200.0
2013-07-26 13:00:00,61.87,61.88,61.81,61.81,8900.0,54.7695,54.7784,54.7164,54.7164,8900.0
2013-07-26 13:05:00,61.81,61.89,61.8,61.88,6500.0,54.7164,54.7872,54.7075,54.7784,6500.0
2013-07-26 13:10:00,61.89,61.91,61.88,61.91,2700.0,54.7872,54.8049,54.7784,54.8049,2700.0
2013-07-26 13:15:00,61.9,61.93,61.89,61.92,4800.0,54.7961,54.8226,54.7872,54.8138,4800.0
2013-07-26 13:20:00,61.92,61.95,61.92,61.95,15000.0,54.8138,54.8403,54.8138,54.8403,15000.0
2013-07-26 13:25:00,61.97,62.0,61.96,61.99,4400.0,54.858,54.8846,54.8492,54.8757,4400.0
2013-07-26 13:30:00,61.99,62.0,61.98,62.0,4900.0,54.8757,54.8846,54.8669,54.8846,4900.0
2013-07-26 13:35:00,62.0,62.0,61.96,61.98,6400.0,54.8846,54.8846,54.8492,54.8669,6400.0
2013-07-26 13:40:00,61.97,61.98,61.93,61.94,6600.0,54.858,54.8669,54.8226,54.8315,6600.0
2013-07-26 13:45:00,61.93,61.93,61.85,61.85,6300.0,54.8226,54.8226,54.7518,54.7518,6300.0
2013-07-26 13:50:00,61.84,61.84,61.8,61.8,4300.0,54.743,54.743,54.7075,54.7075,4300.0
2013-07-26 13:55:00,61.8,61.8,61.75,61.77,9300.0,54.7075,54.7075,54.6633,54.681,9300.0
2013-07-26 14:00:00,61.78,61.83,61.78,61.82,6200.0,54.6898,54.7341,54.6898,54.7252,6200.0
2013-07-26 14:05:00,61.83,61.88,61.83,61.87,4300.0,54.7341,54.7784,54.7341,54.7695,4300.0
2013-07-26 14:10:00,61.87,61.97,61.87,61.95,15000.0,54.7695,54.858,54.7695,54.8403,15000.0
2013-07-26 14:15:00,61.94,61.95,61.87,61.87,6700.0,54.8315,54.8403,54.7695,54.7695,6700.0
2013-07-26 14:20:00,61.86,61.86,61.79,61.8,7000.0,54.7607,54.7607,54.6987,54.7075,7000.0
2013-07-26 14:25:00,61.8,61.8,61.78,61.79,14100.0,54.7075,54.7075,54.6898,54.6987,14100.0
2013-07-26 14:30:00,61.79,61.79,61.75,61.76,4200.0,54.6987,54.6987,54.6633,54.6721,4200.0
2013-07-26 14:35:00,61.75,61.75,61.67,61.69,8600.0,54.6633,54.6633,54.5925,54.6102,8600.0
2013-07-26 14:40:00,61.69,61.73,61.69,61.73,4800.0,54.6102,54.6456,54.6102,54.6456,4800.0
2013-07-26 14:45:00,61.72,61.81,61.72,61.78,18600.0,54.6367,54.7164,54.6367,54.6898,18600.0
2013-07-26 14:50:00,61.77,61.8,61.76,61.8,13800.0,54.681,54.7075,54.6721,54.7075,13800.0
2013-07-26 14:55:00,61.81,61.82,61.77,61.77,8800.0,54.7164,54.7252,54.681,54.681,8800.0
2013-07-26 15:00:00,61.77,61.78,61.76,61.78,8600.0,54.681,54.6898,54.6721,54.6898,8600.0
2013-07-26 15:05:00,61.77,61.87,61.77,61.87,7200.0,54.681,54.7695,54.681,54.7695,7200.0
2013-07-26 15:10:00,61.88,61.91,61.88,61.91,7000.0,54.7784,54.8049,54.7784,54.8049,7000.0
2013-07-26 15:15:00,61.91,61.92,61.9,61.9,4400.0,54.8049,54.8138,54.7961,54.7961,4400.0
2013-07-26 15:20:00,61.91,61.91,61.79,61.79,14500.0,54.8049,54.8049,54.6987,54.6987,14500.0
2013-07-26 15:25:00,61.78,61.85,61.75,61.82,12600.0,54.6898,54.7518,54.6633,54.7252,12600.0
2013-07-26 15:30:00,61.83,61.83,61.77,61.77,5900.0,54.7341,54.7341,54.681,54.681,5900.0
2013-07-26 15:35:00,61.77,61.79,61.76,61.77,8700.0,54.681,54.6987,54.6721,54.681,8700.0
2013-07-26 15:40:00,61.77,61.83,61.77,61.8,11800.0,54.681,54.7341,54.681,54.7075,11800.0
2013-07-26 15:45:00,61.79,61.83,61.77,61.8,16000.0,54.6987,54.7341,54.681,54.7075,16000.0
2013-07-26 15:50:00,61.8,61.8,61.74,61.76,18700.0,54.7075,54.7075,54.6544,54.6721,18700.0
2013-07-26 15:55:00,61.75,61.8,61.74,61.8,29200.0,54.6633,54.7075,54.6544,54.7075,29200.0
2013-07-29 09:30:00,61.83,62.01,61.63,61.81,6200.0,54.7341,54.8934,54.5571,54.7164,6200.0
2013-07-29 09:35:00,61.81,62.0,61.73,61.93,17600.0,54.7164,54.8846,54.6456,54.8226,17600.0
2013-07-29 09:40:00,61.96,62.0,61.96,62.0,400.0,54.8492,54.8846,54.8492,54.8846,400.0
2013-07-29 09:45:00,61.95,62.21,61.9,62.15,19700.0,54.8403,55.0705,54.7961,55.0174,19700.0
2013-07-29 09:50:00,62.14,62.17,62.1,62.14,3300.0,55.0085,55.0351,54.9731,55.0085,3300.0
2013-07-29 09:55:00,62.19,62.42,62.16,62.38,21800.0,55.0528,55.2564,55.0262,55.221,21800.0
2013-07-29 10:00:00,62.38,62.41,62.3,62.34,10300.0,55.221,55.2475,55.1502,55.1856,10300.0
2013-07-29 10:05:00,62.37,62.44,62.32,62.34,7600.0,55.2121,55.2741,55.1679,55.1856,7600.0
2013-07-29 10:10:00,62.33,62.39,62.28,62.32,5300.0,55.1767,55.2298,55.1325,55.1679,5300.0
2013-07-29 10:15:00,62.31,62.43,62.23,62.43,8700.0,55.159,55.2652,55.0882,55.2652,8700.0
2013-07-29 10:20:00,62.45,62.48,62.43,62.43,4500.0,55.2829,55.3095,55.2652,55.2652,4500.0
2013-07-29 10:25:00,62.44,62.44,62.4,62.43,5300.0,55.2741,55.2741,55.2387,55.2652,5300.0
2013-07-29 10:30:00,62.36,62.39,62.32,62.33,2300.0,55.2033,55.2298,55.1679,55.1767,2300.0
2013-07-29 10:35:00,62.25,62.37,62.25,62.36,4700.0,55.1059,55.2121,55.1059,55.2033,4700.0
2013-07-29 10:40:00,62.36,62.37,62.27,62.37,5400.0,55.2033,55.2121,55.1236,55.2121,5400.0
2013-07-29 10:45:00,62.37,62.54,62.36,62.47,10800.0,55.2121,55.3626,55.2033,55.3007,10800.0
2013-07-29 10:50:00,62.51,62.51,62.45,62.5,1500.0,55.3361,55.3361,55.2829,55.3272,1500.0
2013-07-29 10:55:00,62.47,62.53,62.45,62.5,3300.0,55.3007,55.3538,55.2829,55.3272,3300.0
2013-07-29 11:00:00,62.51,62.52,62.45,62.47,11300.0,55.3361,55.3449,55.2829,55.3007,11300.0
2013-07-29 11:05:00,62.47,62.48,62.4,62.47,16700.0,55.3007,55.3095,55.2387,55.3007,16700.0
2013-07-29 11:10:00,62.45,62.48,62.4,62.43,8900.0,55.2829,55.3095,55.2387,55.2652,8900.0
2013-07-29 11:15:00,62.4,62.44,62.37,62.41,6600.0,55.2387,55.2741,55.2121,55.2475,6600.0
2013-07-29 11:20:00,62.41,62.42,62.37,62.41,5600.0,55.2475,55.2564,55.2121,55.2475,5600.0
2013-07-29 11:25:00,62.41,62.41,62.37,62.4,5600.0,55.2475,55.2475,55.2121,55.2387,5600.0
2013-07-29 11:30:00,62.4,62.4,62.33,62.33,7200.0,55.2387,55.2387,55.1767,55.1767,7200.0
2013-07-29 11:35:00,62.33,62.34,62.18,62.18,9500.0,55.1767,55.1856,55.0439,55.0439,9500.0
2013-07-29 11:40:00,62.19,62.31,62.19,62.31,5500.0,55.0528,55.159,55.0528,55.159,5500.0
2013-07-29 11:45:00,62.3,62.33,62.28,62.31,5100.0,55.1502,55.1767,55.1325,55.159,5100.0
2013-07-29 11:50:00,62.31,62.36,62.3,62.35,3200.0,55.159,55.2033,55.1502,55.1944,3200.0
2013-07-29 11:55:00,62.36,62.36,62.32,62.32,5000.0,55.2033,55.2033,55.1679,55.1679,5000.0
2013-07-29 12:00:00,62.32,62.5,62.32,62.48,9700.0,55.1679,55.3272,55.1679,55.3095,9700.0
2013-07-29 12:05:00,62.47,62.5,62.45,62.5,3400.0,55.3007,55.3272,55.2829,55.3272,3400.0
2013-07-29 12:10:00,62.51,62.61,62.49,62.6,11800.0,55.3361,55.4246,55.3184,55.4157,11800.0
2013-07-29 12:15:00,62.6,62.65,62.59,62.6,9900.0,55.4157,55.46,55.4069,55.4157,9900.0
2013-07-29 12:20:00,62.61,62.63,62.53,62.62,10000.0,55.4246,55.4423,55.3538,55.4334,10000.0
2013-07-29 12:25:00,62.63,62.77,62.63,62.76,12700.0,55.4423,55.5662,55.4423,55.5574,12700.0
2013-07-29 12:30:00,62.76,62.77,62.74,62.75,7000.0,55.5574,55.5662,55.5397,55.5485,7000.0
2013-07-29 12:35:00,62.78,62.78,62.66,62.66,3900.0,55.5751,55.5751,55.4688,55.4688,3900.0
2013-07-29 12:40:00,62.64,62.68,62.64,62.68,5700.0,55.4511,55.4866,55.4511,55.4866,5700.0
2013-07-29 12:45:00,62.7,62.71,62.68,62.7,1800.0,55.5043,55.5131,55.4866,55.5043,1800.0
2013-07-29 12:50:00,62.69,62.71,62.63,62.66,10300.0,55.4954,55.5131,55.4423,55.4688,10300.0
2013-07-29 12:55:00,62.66,62.69,62.64,62.69,2000.0,55.4688,55.4954,55.4511,55.4954,2000.0
2013-07-29 13:00:00,62.69,62.71,62.68,62.68,4900.0,55.4954,55.5131,55.4866,55.4866,4900.0
2013-07-29 13:05:00,62.69,62.8,62.69,62.79,14100.0,55.4954,55.5928,55.4954,55.5839,14100.0
2013-07-29 13:10:00,62.79,62.85,62.77,62.85,8900.0,55.5839,55.637,55.5662,55.637,8900.0
2013-07-29 13:15:00,62.84,62.91,62.83,62.86,10100.0,55.6282,55.6902,55.6193,55.6459,10100.0
2013-07-29 13:20:00,62.84,62.88,62.81,62.81,3600.0,55.6282,55.6636,55.6016,55.6016,3600.0
2013-07-29 13:25:00,62.8,62.88,62.79,62.84,8000.0,55.5928,55.6636,55.5839,55.6282,8000.0
2013-07-29 13:30:00,62.86,62.87,62.81,62.86,5900.0,55.6459,55.6547,55.6016,55.6459,5900.0
2013-07-29 13:35:00,62.86,62.9,62.83,62.86,9500.0,55.6459,55.6813,55.6193,55.6459,9500.0
2013-07-29 13:40:00,62.84,62.86,62.8,62.8,7100.0,55.6282,55.6459,55.5928,55.5928,7100.0
2013-07-29 13:45:00,62.81,62.87,62.81,62.82,6900.0,55.6016,55.6547,55.6016,55.6105,6900.0
2013-07-29 13:50:00,62.81,62.86,62.78,62.82,12600.0,55.6016,55.6459,55.5751,55.6105,12600.0
2013-07-29 13:55:00,62.81,62.81,62.78,62.79,3600.0,55.6016,55.6016,55.5751,55.5839,3600.0
2013-07-29 14:00:00,62.79,62.87,62.79,62.81,10400.0,55.5839,55.6547,55.5839,55.6016,10400.0
2013-07-29 14:05:00,62.8,62.8,62.73,62.77,3600.0,55.5928,55.5928,55.5308,55.5662,3600.0
2013-07-29 14:10:00,62.76,62.81,62.72,62.78,9300.0,55.5574,55.6016,55.522,55.5751,9300.0
2013-07-29 14:15:00,62.78,62.78,62.74,62.75,1800.0,55.5751,55.5751,55.5397,55.5485,1800.0
2013-07-29 14:20:00,62.75,62.76,62.72,62.74,6900.0,55.5485,55.5574,55.522,55.5397,6900.0
2013-07-29 14:25:00,62.74,62.75,62.7,62.71,3900.0,55.5397,55.5485,55.5043,55.5131,3900.0
2013-07-29 14:30:00,62.7,62.81,62.7,62.8,11100.0,55.5043,55.6016,55.5043,55.5928,11100.0
2013-07-29 14:35:00,62.8,62.83,62.79,62.8,12700.0,55.5928,55.6193,55.5839,55.5928,12700.0
2013-07-29 14:40:00,62.8,62.85,62.8,62.85,9100.0,55.5928,55.637,55.5928,55.637,9100.0
2013-07-29 14:45:00,62.85,62.9,62.84,62.89,14200.0,55.637,55.6813,55.6282,55.6725,14200.0
2013-07-29 14:50:00,62.9,62.9,62.87,62.89,15600.0,55.6813,55.6813,55.6547,55.6725,15600.0
2013-07-29 14:55:00,62.89,62.89,62.85,62.85,5000.0,55.6725,55.6725,55.637,55.637,5000.0
2013-07-29 15:00:00,62.84,62.85,62.82,62.82,6300.0,55.6282,55.637,55.6105,55.6105,6300.0
2013-07-29 15:05:00,62.81,62.9,62.8,62.88,11000.0,55.6016,55.6813,55.5928,55.6636,11000.0
2013-07-29 15:10:00,62.89,62.94,62.88,62.9,10000.0,55.6725,55.7167,55.6636,55.6813,10000.0
2013-07-29 15:15:00,62.9,62.93,62.88,62.9,8600.0,55.6813,55.7079,55.6636,55.6813,8600.0
2013-07-29 15:20:00,62.9,62.95,62.89,62.95,9600.0,55.6813,55.7256,55.6725,55.7256,9600.0
2013-07-29 15:25:00,62.95,62.96,62.93,62.95,10700.0,55.7256,55.7344,55.7079,55.7256,10700.0
2013-07-29 15:30:00,62.96,62.99,62.95,62.97,12700.0,55.7344,55.761,55.7256,55.7433,12700.0
2013-07-29 15:35:00,62.98,63.03,62.94,63.02,15800.0,55.7521,55.7964,55.7167,55.7875,15800.0
2013-07-29 15:40:00,63.01,63.02,62.98,62.99,8900.0,55.7787,55.7875,55.7521,55.761,8900.0
2013-07-29 15:45:00,62.99,63.01,62.96,63.0,26000.0,55.761,55.7787,55.7344,55.7698,26000.0
2013-07-29 15:50:00,62.98,62.99,62.88,62.9,28200.0,55.7521,55.761,55.6636,55.6813,28200.0
2013-07-29 15:55:00,62.9,62.97,62.88,62.96,54500.0,55.6813,55.7433,55.6636,55.7344,54500.0
2013-07-30 09:30:00,63.22,63.34,63.2,63.31,11100.0,55.9646,56.0708,55.9469,56.0442,11100.0
2013-07-30 09:35:00,63.23,63.4,63.22,63.22,4900.0,55.9734,56.1239,55.9646,55.9646,4900.0
2013-07-30 09:40:00,63.22,63.27,63.11,63.13,6100.0,55.9646,56.0088,55.8672,55.8849,6100.0
2013-07-30 09:45:00,63.15,63.21,63.11,63.15,6400.0,55.9026,55.9557,55.8672,55.9026,6400.0
2013-07-30 09:50:00,63.11,63.24,63.1,63.24,6600.0,55.8672,55.9823,55.8583,55.9823,6600.0
2013-07-30 09:55:00,63.25,63.5,63.2,63.44,66600.0,55.9911,56.2124,55.9469,56.1593,66600.0
2013-07-30 10:00:00,63.46,63.56,63.44,63.56,15600.0,56.177,56.2656,56.1593,56.2656,15600.0
2013-07-30 10:05:00,63.55,63.62,63.55,63.6,5700.0,56.2567,56.3187,56.2567,56.301,5700.0
2013-07-30 10:10:00,63.59,63.64,63.49,63.54,6800.0,56.2921,56.3364,56.2036,56.2479,6800.0
2013-07-30 10:15:00,63.49,63.59,63.49,63.56,3000.0,56.2036,56.2921,56.2036,56.2656,3000.0
2013-07-30 10:20:00,63.55,63.6,63.53,63.6,4400.0,56.2567,56.301,56.239,56.301,4400.0
2013-07-30 10:25:00,63.6,63.6,63.51,63.55,3200.0,56.301,56.301,56.2213,56.2567,3200.0
2013-07-30 10:30:00,63.57,63.57,63.43,63.43,5600.0,56.2744,56.2744,56.1505,56.1505,5600.0
2013-07-30 10:35:00,63.46,63.49,63.46,63.49,2700.0,56.177,56.2036,56.177,56.2036,2700.0
2013-07-30 10:40:00,63.49,63.49,63.42,63.43,5700.0,56.2036,56.2036,56.1416,56.1505,5700.0
2013-07-30 10:45:00,63.42,63.42,63.31,63.31,3400.0,56.1416,56.1416,56.0442,56.0442,3400.0
2013-07-30 10:50:00,63.31,63.33,63.22,63.24,8200.0,56.0442,56.062,55.9646,55.9823,8200.0
2013-07-30 10:55:00,63.24,63.24,63.18,63.2,14800.0,55.9823,55.9823,55.9292,55.9469,14800.0
2013-07-30 11:00:00,63.23,63.25,63.21,63.23,4000.0,55.9734,55.9911,55.9557,55.9734,4000.0
2013-07-30 11:05:00,63.23,63.28,63.22,63.28,3900.0,55.9734,56.0177,55.9646,56.0177,3900.0
2013-07-30 11:10:00,63.28,63.3,63.25,63.28,3000.0,56.0177,56.0354,55.9911,56.0177,3000.0
2013-07-30 11:15:00,63.29,63.3,63.25,63.3,2900.0,56.0265,56.0354,55.9911,56.0354,2900.0
2013-07-30 11:20:00,63.3,63.34,63.29,63.34,9500.0,56.0354,56.0708,56.0265,56.0708,9500.0
2013-07-30 11:25:00,63.34,63.41,63.33,63.41,8000.0,56.0708,56.1328,56.062,56.1328,8000.0
2013-07-30 11:30:00,63.4,63.41,63.34,63.34,3100.0,56.1239,56.1328,56.0708,56.0708,3100.0
2013-07-30 11:35:00,63.35,63.41,63.34,63.41,2900.0,56.0797,56.1328,56.0708,56.1328,2900.0
2013-07-30 11:40:00,63.41,63.47,63.37,63.47,9700.0,56.1328,56.1859,56.0974,56.1859,9700.0
2013-07-30 11:45:00,63.46,63.55,63.45,63.53,6000.0,56.177,56.2567,56.1682,56.239,6000.0
2013-07-30 11:50:00,63.53,63.54,63.51,63.53,6200.0,56.239,56.2479,56.2213,56.239,6200.0
2013-07-30 11:55:00,63.53,63.53,63.46,63.47,3700.0,56.239,56.239,56.177,56.1859,3700.0
2013-07-30 12:00:00,63.48,63.57,63.48,63.55,9200.0,56.1947,56.2744,56.1947,56.2567,9200.0
2013-07-30 12:05:00,63.56,63.62,63.55,63.59,5300.0,56.2656,56.3187,56.2567,56.2921,5300.0
2013-07-30 12:10:00,63.61,63.61,63.53,63.54,7800.0,56.3098,56.3098,56.239,56.2479,7800.0
2013-07-30 12:15:00,63.53,63.53,63.5,63.52,3700.0,56.239,56.239,56.2124,56.2301,3700.0
2013-07-30 12:20:00,63.53,63.68,63.53,63.64,17500.0,56.239,56.3718,56.239,56.3364,17500.0
2013-07-30 12:25:00,63.64,63.64,63.61,63.62,3900.0,56.3364,56.3364,56.3098,56.3187,3900.0
2013-07-30 12:30:00,63.63,63.64,63.57,63.57,6800.0,56.3275,56.3364,56.2744,56.2744,6800.0
2013-07-30 12:35:00,63.57,63.78,63.57,63.75,49200.0,56.2744,56.4603,56.2744,56.4338,49200.0
2013-07-30 12:40:00,63.75,63.76,63.72,63.75,4800.0,56.4338,56.4426,56.4072,56.4338,4800.0
2013-07-30 12:45:00,63.75,63.86,63.75,63.85,11500.0,56.4338,56.5311,56.4338,56.5223,11500.0
2013-07-30 12:50:00,63.85,63.87,63.8,63.84,22100.0,56.5223,56.54,56.478,56.5134,22100.0
2013-07-30 12:55:00,63.83,63.84,63.78,63.8,4000.0,56.5046,56.5134,56.4603,56.478,4000.0
2013-07-30 13:00:00,63.8,63.8,63.69,63.69,2700.0,56.478,56.478,56.3806,56.3806,2700.0
2013-07-30 13:05:00,63.67,63.67,63.63,63.63,4100.0,56.3629,56.3629,56.3275,56.3275,4100.0
2013-07-30 13:10:00,63.63,63.63,63.57,63.57,7300.0,56.3275,56.3275,56.2744,56.2744,7300.0
2013-07-30 13:15:00,63.55,63.56,63.5,63.53,7900.0,56.2567,56.2656,56.2124,56.239,7900.0
2013-07-30 13:20:00,63.52,63.57,63.52,63.57,4400.0,56.2301,56.2744,56.2301,56.2744,4400.0
2013-07-30 13:25:00,63.56,63.57,63.53,63.55,5100.0,56.2656,56.2744,56.239,56.2567,5100.0
2013-07-30 13:30:00,63.55,63.55,63.49,63.51,7100.0,56.2567,56.2567,56.2036,56.2213,7100.0
2013-07-30 13:35:00,63.51,63.56,63.49,63.56,3900.0,56.2213,56.2656,56.2036,56.2656,3900.0
2013-07-30 13:40:00,63.56,63.59,63.49,63.59,12000.0,56.2656,56.2921,56.2036,56.2921,12000.0
2013-07-30 13:45:00,63.59,63.63,63.57,63.63,5300.0,56.2921,56.3275,56.2744,56.3275,5300.0
2013-07-30 13:50:00,63.63,63.63,63.58,63.61,3700.0,56.3275,56.3275,56.2833,56.3098,3700.0
2013-07-30 13:55:00,63.6,63.66,63.6,63.66,7200.0,56.301,56.3541,56.301,56.3541,7200.0
2013-07-30 14:00:00,63.65,63.66,63.59,63.59,7400.0,56.3452,56.3541,56.2921,56.2921,7400.0
2013-07-30 14:05:00,63.59,63.59,63.42,63.42,7600.0,56.2921,56.2921,56.1416,56.1416,7600.0
2013-07-30 14:10:00,63.42,63.42,63.38,63.38,2100.0,56.1416,56.1416,56.1062,56.1062,2100.0
2013-07-30 14:15:00,63.34,63.36,63.28,63.34,8300.0,56.0708,56.0885,56.0177,56.0708,8300.0
2013-07-30 14:20:00,63.34,63.48,63.34,63.43,10400.0,56.0708,56.1947,56.0708,56.1505,10400.0
2013-07-30 14:25:00,63.45,63.56,63.45,63.54,3400.0,56.1682,56.2656,56.1682,56.2479,3400.0
2013-07-30 14:30:00,63.57,63.57,63.49,63.49,14700.0,56.2744,56.2744,56.2036,56.2036,14700.0
2013-07-30 14:35:00,63.5,63.51,63.47,63.5,7300.0,56.2124,56.2213,56.1859,56.2124,7300.0
2013-07-30 14:40:00,63.5,63.56,63.49,63.52,11500.0,56.2124,56.2656,56.2036,56.2301,11500.0
2013-07-30 14:45:00,63.51,63.58,63.5,63.56,8200.0,56.2213,56.2833,56.2124,56.2656,8200.0
2013-07-30 14:50:00,63.56,63.6,63.54,63.58,7700.0,56.2656,56.301,56.2479,56.2833,7700.0
2013-07-30 14:55:00,63.57,63.57,63.54,63.54,4500.0,56.2744,56.2744,56.2479,56.2479,4500.0
2013-07-30 15:00:00,63.52,63.59,63.48,63.57,11500.0,56.2301,56.2921,56.1947,56.2744,11500.0
2013-07-30 15:05:00,63.56,63.64,63.56,63.64,9600.0,56.2656,56.3364,56.2656,56.3364,9600.0
2013-07-30 15:10:00,63.63,63.71,63.63,63.69,13500.0,56.3275,56.3983,56.3275,56.3806,13500.0
2013-07-30 15:15:00,63.69,63.69,63.6,63.6,9900.0,56.3806,56.3806,56.301,56.301,9900.0
2013-07-30 15:20:00,63.6,63.66,63.6,63.66,8600.0,56.301,56.3541,56.301,56.3541,8600.0
2013-07-30 15:25:00,63.66,63.71,63.63,63.7,15300.0,56.3541,56.3983,56.3275,56.3895,15300.0
2013-07-30 15:30:00,63.7,63.7,63.65,63.69,13000.0,56.3895,56.3895,56.3452,56.3806,13000.0
2013-07-30 15:35:00,63.68,63.7,63.56,63.57,12300.0,56.3718,56.3895,56.2656,56.2744,12300.0
2013-07-30 15:40:00,63.56,63.62,63.56,63.58,11700.0,56.2656,56.3187,56.2656,56.2833,11700.0
2013-07-30 15:45:00,63.58,63.58,63.49,63.49,30400.0,56.2833,56.2833,56.2036,56.2036,30400.0
2013-07-30 15:50:00,63.49,63.52,63.45,63.5,21300.0,56.2036,56.2301,56.1682,56.2124,21300.0
2013-07-30 15:55:00,63.5,63.54,63.47,63.51,63500.0,56.2124,56.2479,56.1859,56.2213,63500.0
2013-07-31 09:30:00,63.7,63.89,63.7,63.8,11600.0,56.3895,56.5577,56.3895,56.478,11600.0
2013-07-31 09:35:00,63.69,63.75,63.59,63.61,5300.0,56.3806,56.4338,56.2921,56.3098,5300.0
2013-07-31 09:40:00,63.68,63.73,63.5,63.52,6300.0,56.3718,56.416,56.2124,56.2301,6300.0
2013-07-31 09:45:00,63.58,63.68,63.49,63.6,7600.0,56.2833,56.3718,56.2036,56.301,7600.0
2013-07-31 09:50:00,63.65,63.69,63.56,63.59,9200.0,56.3452,56.3806,56.2656,56.2921,9200.0
2013-07-31 09:55:00,63.61,63.68,63.55,63.58,13200.0,56.3098,56.3718,56.2567,56.2833,13200.0
2013-07-31 10:00:00,63.58,63.75,63.58,63.74,8400.0,56.2833,56.4338,56.2833,56.4249,8400.0
2013-07-31 10:05:00,63.74,63.75,63.61,63.64,9700.0,56.4249,56.4338,56.3098,56.3364,9700.0
2013-07-31 10:10:00,63.62,63.65,63.52,63.56,17700.0,56.3187,56.3452,56.2301,56.2656,17700.0
2013-07-31 10:15:00,63.56,63.58,63.5,63.54,7500.0,56.2656,56.2833,56.2124,56.2479,7500.0
2013-07-31 10:20:00,63.54,63.57,63.5,63.55,8700.0,56.2479,56.2744,56.2124,56.2567,8700.0
2013-07-31 10:25:00,63.56,63.79,63.56,63.79,6300.0,56.2656,56.4692,56.2656,56.4692,6300.0
2013-07-31 10:30:00,63.83,63.86,63.79,63.85,3700.0,56.5046,56.5311,56.4692,56.5223,3700.0
2013-07-31 10:35:00,63.83,63.88,63.82,63.84,4300.0,56.5046,56.5488,56.4957,56.5134,4300.0
2013-07-31 10:40:00,63.81,63.83,63.76,63.77,3500.0,56.4869,56.5046,56.4426,56.4515,3500.0
2013-07-31 10:45:00,63.76,63.77,63.65,63.65,11600.0,56.4426,56.4515,56.3452,56.3452,11600.0
2013-07-31 10:50:00,63.66,63.66,63.56,63.56,4700.0,56.3541,56.3541,56.2656,56.2656,4700.0
2013-07-31 10:55:00,63.55,63.56,63.5,63.51,12400.0,56.2567,56.2656,56.2124,56.2213,12400.0
2013-07-31 11:00:00,63.51,63.55,63.5,63.55,3500.0,56.2213,56.2567,56.2124,56.2567,3500.0
2013-07-31 11:05:00,63.56,63.56,63.52,63.52,4500.0,56.2656,56.2656,56.2301,56.2301,4500.0
2013-07-31 11:10:00,63.51,63.61,63.5,63.61,4700.0,56.2213,56.3098,56.2124,56.3098,4700.0
2013-07-31 11:15:00,63.67,63.7,63.63,63.69,4000.0,56.3629,56.3895,56.3275,56.3806,4000.0
2013-07-31 11:20:00,63.67,63.67,63.62,63.62,2000.0,56.3629,56.3629,56.3187,56.3187,2000.0
2013-07-31 11:25:00,63.62,63.66,63.56,63.56,5200.0,56.3187,56.3541,56.2656,56.2656,5200.0
2013-07-31 11:30:00,63.56,63.65,63.56,63.65,3900.0,56.2656,56.3452,56.2656,56.3452,3900.0
2013-07-31 11:35:00,63.66,63.7,63.64,63.64,4500.0,56.3541,56.3895,56.3364,56.3364,4500.0
2013-07-31 11:40:00,63.64,63.64,63.59,63.59,3600.0,56.3364,56.3364,56.2921,56.2921,3600.0
2013-07-31 11:45:00,63.57,63.65,63.54,63.58,10600.0,56.2744,56.3452,56.2479,56.2833,10600.0
2013-07-31 11:50:00,63.58,63.59,63.56,63.59,7700.0,56.2833,56.2921,56.2656,56.2921,7700.0
2013-07-31 11:55:00,63.61,63.67,63.6,63.64,12800.0,56.3098,56.3629,56.301,56.3364,12800.0
2013-07-31 12:00:00,63.63,63.64,63.51,63.53,53300.0,56.3275,56.3364,56.2213,56.239,53300.0
2013-07-31 12:05:00,63.52,63.54,63.5,63.54,14500.0,56.2301,56.2479,56.2124,56.2479,14500.0
2013-07-31 12:10:00,63.54,63.62,63.52,63.6,4300.0,56.2479,56.3187,56.2301,56.301,4300.0
2013-07-31 12:15:00,63.61,63.61,63.54,63.56,6800.0,56.3098,56.3098,56.2479,56.2656,6800.0
2013-07-31 12:20:00,63.55,63.55,63.53,63.54,3100.0,56.2567,56.2567,56.239,56.2479,3100.0
2013-07-31 12:25:00,63.53,63.53,63.45,63.48,10000.0,56.239,56.239,56.1682,56.1947,10000.0
2013-07-31 12:30:00,63.45,63.46,63.4,63.43,56700.0,56.1682,56.177,56.1239,56.1505,56700.0
2013-07-31 12:35:00,63.42,63.45,63.38,63.43,6300.0,56.1416,56.1682,56.1062,56.1505,6300.0
2013-07-31 12:40:00,63.42,63.49,63.4,63.48,13000.0,56.1416,56.2036,56.1239,56.1947,13000.0
2013-07-31 12:45:00,63.48,63.48,63.45,63.46,8800.0,56.1947,56.1947,56.1682,56.177,8800.0
2013-07-31 12:50:00,63.46,63.47,63.41,63.42,4800.0,56.177,56.1859,56.1328,56.1416,4800.0
2013-07-31 12:55:00,63.42,63.42,63.38,63.4,4700.0,56.1416,56.1416,56.1062,56.1239,4700.0
2013-07-31 13:00:00,63.41,63.49,63.4,63.4,7000.0,56.1328,56.2036,56.1239,56.1239,7000.0
2013-07-31 13:05:00,63.4,63.4,63.35,63.35,1900.0,56.1239,56.1239,56.0797,56.0797,1900.0
2013-07-31 13:10:00,63.34,63.34,63.27,63.28,31100.0,56.0708,56.0708,56.0088,56.0177,31100.0
2013-07-31 13:15:00,63.29,63.32,63.27,63.27,4800.0,56.0265,56.0531,56.0088,56.0088,4800.0
2013-07-31 13:20:00,63.3,63.3,63.15,63.15,7200.0,56.0354,56.0354,55.9026,55.9026,7200.0
2013-07-31 13:25:00,63.15,63.18,63.1,63.11,6400.0,55.9026,55.9292,55.8583,55.8672,6400.0
2013-07-31 13:30:00,63.1,63.1,63.01,63.04,10600.0,55.8583,55.8583,55.7787,55.8052,10600.0
2013-07-31 13:35:00,63.04,63.04,63.02,63.02,4600.0,55.8052,55.8052,55.7875,55.7875,4600.0
2013-07-31 13:40:00,63.03,63.07,63.02,63.07,10100.0,55.7964,55.8318,55.7875,55.8318,10100.0
2013-07-31 13:45:00,63.06,63.07,62.99,62.99,5900.0,55.8229,55.8318,55.761,55.761,5900.0
2013-07-31 13:50:00,62.98,62.98,62.92,62.95,9400.0,55.7521,55.7521,55.699,55.7256,9400.0
2013-07-31 13:55:00,62.95,63.04,62.92,63.0,10800.0,55.7256,55.8052,55.699,55.7698,10800.0
2013-07-31 14:00:00,63.01,63.1,62.98,63.08,16500.0,55.7787,55.8583,55.7521,55.8406,16500.0
2013-07-31 14:05:00,63.08,63.11,62.94,63.05,36800.0,55.8406,55.8672,55.7167,55.8141,36800.0
2013-07-31 14:10:00,63.08,63.12,63.02,63.02,9300.0,55.8406,55.8761,55.7875,55.7875,9300.0
2013-07-31 14:15:00,63.02,63.14,62.99,63.14,22400.0,55.7875,55.8938,55.761,55.8938,22400.0
2013-07-31 14:20:00,63.13,63.25,63.13,63.23,10000.0,55.8849,55.9911,55.8849,55.9734,10000.0
2013-07-31 14:25:00,63.23,63.36,63.23,63.35,10200.0,55.9734,56.0885,55.9734,56.0797,10200.0
2013-07-31 14:30:00,63.37,63.46,63.37,63.44,10100.0,56.0974,56.177,56.0974,56.1593,10100.0
2013-07-31 14:35:00,63.45,63.59,63.39,63.55,29700.0,56.1682,56.2921,56.1151,56.2567,29700.0
2013-07-31 14:40:00,63.55,63.64,63.55,63.59,11300.0,56.2567,56.3364,56.2567,56.2921,11300.0
2013-07-31 14:45:00,63.6,63.6,63.54,63.54,9100.0,56.301,56.301,56.2479,56.2479,9100.0
2013-07-31 14:50:00,63.55,63.66,63.55,63.64,14100.0,56.2567,56.3541,56.2567,56.3364,14100.0
2013-07-31 14:55:00,63.65,63.65,63.6,63.6,12800.0,56.3452,56.3452,56.301,56.301,12800.0
2013-07-31 15:00:00,63.6,63.6,63.53,63.59,12200.0,56.301,56.301,56.239,56.2921,12200.0
2013-07-31 15:05:00,63.59,63.65,63.56,63.56,8200.0,56.2921,56.3452,56.2656,56.2656,8200.0
2013-07-31 15:10:00,63.57,63.61,63.53,63.58,12500.0,56.2744,56.3098,56.239,56.2833,12500.0
2013-07-31 15:15:00,63.59,63.6,63.52,63.52,10700.0,56.2921,56.301,56.2301,56.2301,10700.0
2013-07-31 15:20:00,63.52,63.57,63.49,63.54,10700.0,56.2301,56.2744,56.2036,56.2479,10700.0
2013-07-31 15:25:00,63.54,63.66,63.54,63.6,10700.0,56.2479,56.3541,56.2479,56.301,10700.0
2013-07-31 15:30:00,63.59,63.61,63.45,63.53,28700.0,56.2921,56.3098,56.1682,56.239,28700.0
2013-07-31 15:35:00,63.52,63.58,63.52,63.58,18100.0,56.2301,56.2833,56.2301,56.2833,18100.0
2013-07-31 15:40:00,63.58,63.58,63.51,63.54,18500.0,56.2833,56.2833,56.2213,56.2479,18500.0
2013-07-31 15:45:00,63.54,63.54,63.35,63.38,30400.0,56.2479,56.2479,56.0797,56.1062,30400.0
2013-07-31 15:50:00,63.37,63.41,63.21,63.22,34100.0,56.0974,56.1328,55.9557,55.9646,34100.0
2013-07-31 15:55:00,63.21,63.29,63.2,63.24,76200.0,55.9557,56.0265,55.9469,55.9823,76200.0
2013-08-01 09:30:00,63.68,63.68,63.52,63.58,14200.0,56.3718,56.3718,56.2301,56.2833,14200.0
2013-08-01 09:35:00,63.57,63.81,63.57,63.72,9700.0,56.2744,56.4869,56.2744,56.4072,9700.0
2013-08-01 09:40:00,63.7,63.79,63.68,63.75,4300.0,56.3895,56.4692,56.3718,56.4338,4300.0
2013-08-01 09:45:00,63.83,64.1,63.83,64.08,7800.0,56.5046,56.7436,56.5046,56.7259,7800.0
2013-08-01 09:50:00,64.08,64.16,64.08,64.12,6900.0,56.7259,56.7967,56.7259,56.7613,6900.0
2013-08-01 09:55:00,64.1,64.15,63.99,64.14,32200.0,56.7436,56.7878,56.6462,56.779,32200.0
2013-08-01 10:00:00,64.19,64.43,64.17,64.35,7300.0,56.8233,57.0357,56.8056,56.9649,7300.0
2013-08-01 10:05:00,64.36,64.4,64.32,64.32,4700.0,56.9737,57.0092,56.9383,56.9383,4700.0
2013-08-01 10:10:00,64.34,64.47,64.33,64.43,4200.0,56.956,57.0711,56.9472,57.0357,4200.0
2013-08-01 10:15:00,64.47,64.5,64.31,64.37,9200.0,57.0711,57.0977,56.9295,56.9826,9200.0
2013-08-01 10:20:00,64.38,64.47,64.38,64.44,4100.0,56.9915,57.0711,56.9915,57.0446,4100.0
2013-08-01 10:25:00,64.44,64.48,64.37,64.4,3500.0,57.0446,57.08,56.9826,57.0092,3500.0
2013-08-01 10:30:00,64.41,64.42,64.37,64.37,5900.0,57.018,57.0269,56.9826,56.9826,5900.0
2013-08-01 10:35:00,64.38,64.52,64.38,64.5,12600.0,56.9915,57.1154,56.9915,57.0977,12600.0
2013-08-01 10:40:00,64.5,64.54,64.5,64.54,3300.0,57.0977,57.1331,57.0977,57.1331,3300.0
2013-08-01 10:45:00,64.54,64.57,64.4,64.43,8600.0,57.1331,57.1596,57.0092,57.0357,8600.0
2013-08-01 10:50:00,64.42,64.49,64.37,64.45,5200.0,57.0269,57.0888,56.9826,57.0534,5200.0
2013-08-01 10:55:00,64.47,64.55,64.46,64.54,5600.0,57.0711,57.1419,57.0623,57.1331,5600.0
2013-08-01 11:00:00,64.54,64.58,64.51,64.52,6000.0,57.1331,57.1685,57.1065,57.1154,6000.0
2013-08-01 11:05:00,64.54,64.59,64.54,64.55,2700.0,57.1331,57.1774,57.1331,57.1419,2700.0
2013-08-01 11:10:00,64.55,64.58,64.53,64.53,3200.0,57.1419,57.1685,57.1242,57.1242,3200.0
2013-08-01 11:15:00,64.54,64.65,64.54,64.62,5300.0,57.1331,57.2305,57.1331,57.2039,5300.0
2013-08-01 11:20:00,64.62,64.7,64.6,64.69,5500.0,57.2039,57.2747,57.1862,57.2659,5500.0
2013-08-01 11:25:00,64.69,64.71,64.67,64.69,5000.0,57.2659,57.2836,57.2482,57.2659,5000.0
2013-08-01 11:30:00,64.69,64.71,64.68,64.71,4700.0,57.2659,57.2836,57.257,57.2836,4700.0
2013-08-01 11:35:00,64.7,64.77,64.69,64.77,3600.0,57.2747,57.3367,57.2659,57.3367,3600.0
2013-08-01 11:40:00,64.75,64.78,64.75,64.77,6000.0,57.319,57.3455,57.319,57.3367,6000.0
2013-08-01 11:45:00,64.75,64.81,64.75,64.78,6600.0,57.319,57.3721,57.319,57.3455,6600.0
2013-08-01 11:50:00,64.75,64.76,64.71,64.74,7700.0,57.319,57.3278,57.2836,57.3101,7700.0
2013-08-01 11:55:00,64.74,64.81,64.73,64.8,8200.0,57.3101,57.3721,57.3013,57.3632,8200.0
2013-08-01 12:00:00,64.8,64.81,64.8,64.8,5100.0,57.3632,57.3721,57.3632,57.3632,5100.0
2013-08-01 12:05:00,64.8,64.84,64.77,64.8,4800.0,57.3632,57.3987,57.3367,57.3632,4800.0
2013-08-01 12:10:00,64.82,64.83,64.79,64.81,6400.0,57.381,57.3898,57.3544,57.3721,6400.0
2013-08-01 12:15:00,64.84,64.92,64.81,64.92,32400.0,57.3987,57.4695,57.3721,57.4695,32400.0
2013-08-01 12:20:00,64.9,64.98,64.86,64.95,86100.0,57.4518,57.5226,57.4164,57.496,86100.0
2013-08-01 12:25:00,64.92,64.97,64.77,64.77,39600.0,57.4695,57.5137,57.3367,57.3367,39600.0
2013-08-01 12:30:00,64.79,64.83,64.73,64.8,7500.0,57.3544,57.3898,57.3013,57.3632,7500.0
2013-08-01 12:35:00,64.78,64.78,64.74,64.74,2600.0,57.3455,57.3455,57.3101,57.3101,2600.0
2013-08-01 12:40:00,64.75,64.84,64.75,64.8,81400.0,57.319,57.3987,57.319,57.3632,81400.0
2013-08-01 12:45:00,64.82,64.87,64.81,64.87,11400.0,57.381,57.4252,57.3721,57.4252,11400.0
2013-08-01 12:50:00,64.84,64.9,64.84,64.9,2600.0,57.3987,57.4518,57.3987,57.4518,2600.0
2013-08-01 12:55:00,64.91,64.96,64.91,64.95,3500.0,57.4606,57.5049,57.4606,57.496,3500.0
2013-08-01 13:00:00,64.92,64.92,64.8,64.85,12700.0,57.4695,57.4695,57.3632,57.4075,12700.0
2013-08-01 13:05:00,64.82,64.82,64.77,64.81,4600.0,57.381,57.381,57.3367,57.3721,4600.0
2013-08-01 13:10:00,64.81,64.82,64.75,64.77,11300.0,57.3721,57.381,57.319,57.3367,11300.0
2013-08-01 13:15:00,64.76,64.8,64.76,64.8,2400.0,57.3278,57.3632,57.3278,57.3632,2400.0
2013-08-01 13:20:00,64.82,64.82,64.71,64.71,3200.0,57.381,57.381,57.2836,57.2836,3200.0
2013-08-01 13:25:00,64.71,64.76,64.71,64.73,3400.0,57.2836,57.3278,57.2836,57.3013,3400.0
2013-08-01 13:30:00,64.71,64.72,64.68,64.68,1900.0,57.2836,57.2924,57.257,57.257,1900.0
2013-08-01 13:35:00,64.67,64.67,64.6,64.6,3600.0,57.2482,57.2482,57.1862,57.1862,3600.0
2013-08-01 13:40:00,64.58,64.62,64.57,64.62,6400.0,57.1685,57.2039,57.1596,57.2039,6400.0
2013-08-01 13:45:00,64.61,64.63,64.61,64.63,500.0,57.1951,57.2128,57.1951,57.2128,500.0
2013-08-01 13:50:00,64.63,64.64,64.6,64.63,2900.0,57.2128,57.2216,57.1862,57.2128,2900.0
2013-08-01 13:55:00,64.62,64.71,64.62,64.71,1700.0,57.2039,57.2836,57.2039,57.2836,1700.0
2013-08-01 14:00:00,64.71,64.76,64.7,64.75,2700.0,57.2836,57.3278,57.2747,57.319,2700.0
2013-08-01 14:05:00,64.75,64.77,64.71,64.73,7600.0,57.319,57.3367,57.2836,57.3013,7600.0
2013-08-01 14:10:00,64.75,64.77,64.73,64.73,4400.0,57.319,57.3367,57.3013,57.3013,4400.0
2013-08-01 14:15:00,64.75,64.75,64.64,64.64,2900.0,57.319,57.319,57.2216,57.2216,2900.0
2013-08-01 14:20:00,64.66,64.71,64.65,64.67,5700.0,57.2393,57.2836,57.2305,57.2482,5700.0
2013-08-01 14:25:00,64.66,64.66,64.61,64.62,5100.0,57.2393,57.2393,57.1951,57.2039,5100.0
2013-08-01 14:30:00,64.61,64.61,64.57,64.57,2700.0,57.1951,57.1951,57.1596,57.1596,2700.0
2013-08-01 14:35:00,64.56,64.56,64.49,64.53,6500.0,57.1508,57.1508,57.0888,57.1242,6500.0
2013-08-01 14:40:00,64.52,64.52,64.47,64.47,5900.0,57.1154,57.1154,57.0711,57.0711,5900.0
2013-08-01 14:45:00,64.47,64.47,64.42,64.44,5700.0,57.0711,57.0711,57.0269,57.0446,5700.0
2013-08-01 14:50:00,64.42,64.5,64.42,64.5,3500.0,57.0269,57.0977,57.0269,57.0977,3500.0
2013-08-01 14:55:00,64.52,64.55,64.5,64.52,6900.0,57.1154,57.1419,57.0977,57.1154,6900.0
2013-08-01 15:00:00,64.53,64.53,64.47,64.47,5400.0,57.1242,57.1242,57.0711,57.0711,5400.0
2013-08-01 15:05:00,64.49,64.49,64.45,64.48,4200.0,57.0888,57.0888,57.0534,57.08,4200.0
2013-08-01 15:10:00,64.47,64.47,64.43,64.44,5100.0,57.0711,57.0711,57.0357,57.0446,5100.0
2013-08-01 15:15:00,64.45,64.48,64.39,64.39,5000.0,57.0534,57.08,57.0003,57.0003,5000.0
2013-08-01 15:20:00,64.38,64.38,64.32,64.35,8100.0,56.9915,56.9915,56.9383,56.9649,8100.0
2013-08-01 15:25:00,64.35,64.43,64.34,64.42,5500.0,56.9649,57.0357,56.956,57.0269,5500.0
2013-08-01 15:30:00,64.42,64.44,64.41,64.44,3800.0,57.0269,57.0446,57.018,57.0446,3800.0
2013-08-01 15:35:00,64.46,64.54,64.45,64.5,14000.0,57.0623,57.1331,57.0534,57.0977,14000.0
2013-08-01 15:40:00,64.5,64.5,64.44,64.46,9200.0,57.0977,57.0977,57.0446,57.0623,9200.0
2013-08-01 15:45:00,64.47,64.53,64.47,64.5,19300.0,57.0711,57.1242,57.0711,57.0977,19300.0
2013-08-01 15:50:00,64.51,64.55,64.48,64.54,14300.0,57.1065,57.1419,57.08,57.1331,14300.0
2013-08-01 15:55:00,64.54,64.55,64.45,64.49,44400.0,57.1331,57.1419,57.0534,57.0888,44400.0
2013-08-02 09:30:00,64.43,64.52,64.43,64.51,4100.0,57.0357,57.1154,57.0357,57.1065,4100.0
2013-08-02 09:35:00,64.5,64.5,64.29,64.38,30100.0,57.0977,57.0977,56.9118,56.9915,30100.0
2013-08-02 09:40:00,64.38,64.55,64.23,64.5,90900.0,56.9915,57.1419,56.8587,57.0977,90900.0
2013-08-02 09:45:00,64.49,64.61,64.49,64.58,2200.0,57.0888,57.1951,57.0888,57.1685,2200.0
2013-08-02 09:50:00,64.52,64.69,64.52,64.69,6800.0,57.1154,57.2659,57.1154,57.2659,6800.0
2013-08-02 09:55:00,64.7,64.79,64.68,64.74,6000.0,57.2747,57.3544,57.257,57.3101,6000.0
2013-08-02 10:00:00,64.77,64.8,64.6,64.63,6500.0,57.3367,57.3632,57.1862,57.2128,6500.0
2013-08-02 10:05:00,64.63,64.67,64.63,64.66,800.0,57.2128,57.2482,57.2128,57.2393,800.0
2013-08-02 10:10:00,64.66,64.78,64.64,64.73,9700.0,57.2393,57.3455,57.2216,57.3013,9700.0
2013-08-02 10:15:00,64.75,64.79,64.75,64.78,1800.0,57.319,57.3544,57.319,57.3455,1800.0
2013-08-02 10:20:00,64.75,64.75,64.65,64.7,3500.0,57.319,57.319,57.2305,57.2747,3500.0
2013-08-02 10:25:00,64.68,64.73,64.68,64.71,14400.0,57.257,57.3013,57.257,57.2836,14400.0
2013-08-02 10:30:00,64.68,64.69,64.6,64.69,4800.0,57.257,57.2659,57.1862,57.2659,4800.0
2013-08-02 10:35:00,64.69,64.72,64.68,64.68,5400.0,57.2659,57.2924,57.257,57.257,5400.0
2013-08-02 10:40:00,64.7,64.77,64.68,64.69,3400.0,57.2747,57.3367,57.257,57.2659,3400.0
2013-08-02 10:45:00,64.7,64.71,64.67,64.71,4200.0,57.2747,57.2836,57.2482,57.2836,4200.0
2013-08-02 10:50:00,64.7,64.71,64.69,64.71,5300.0,57.2747,57.2836,57.2659,57.2836,5300.0
2013-08-02 10:55:00,64.7,64.7,64.68,64.7,4800.0,57.2747,57.2747,57.257,57.2747,4800.0
2013-08-02 11:00:00,64.7,64.74,64.67,64.74,3700.0,57.2747,57.3101,57.2482,57.3101,3700.0
2013-08-02 11:05:00,64.75,64.9,64.74,64.82,11100.0,57.319,57.4518,57.3101,57.381,11100.0
2013-08-02 11:10:00,64.82,64.83,64.79,64.81,5400.0,57.381,57.3898,57.3544,57.3721,5400.0
2013-08-02 11:15:00,64.82,64.85,64.79,64.84,2100.0,57.381,57.4075,57.3544,57.3987,2100.0
2013-08-02 11:20:00,64.8,64.84,64.79,64.8,5100.0,57.3632,57.3987,57.3544,57.3632,5100.0
2013-08-02 11:25:00,64.79,64.87,64.79,64.85,6200.0,57.3544,57.4252,57.3544,57.4075,6200.0
2013-08-02 11:30:00,64.83,64.84,64.81,64.84,2100.0,57.3898,57.3987,57.3721,57.3987,2100.0
2013-08-02 11:35:00,64.84,64.88,64.84,64.85,2300.0,57.3987,57.4341,57.3987,57.4075,2300.0
2013-08-02 11:40:00,64.86,64.86,64.84,64.85,1700.0,57.4164,57.4164,57.3987,57.4075,1700.0
2013-08-02 11:45:00,64.86,64.88,64.83,64.85,3600.0,57.4164,57.4341,57.3898,57.4075,3600.0
2013-08-02 11:50:00,64.85,64.85,64.85,64.85,400.0,57.4075,57.4075,57.4075,57.4075,400.0
2013-08-02 11:55:00,64.85,64.9,64.84,64.87,5300.0,57.4075,57.4518,57.3987,57.4252,5300.0
2013-08-02 12:00:00,64.85,64.88,64.85,64.86,2600.0,57.4075,57.4341,57.4075,57.4164,2600.0
2013-08-02 12:05:00,64.88,64.91,64.86,64.9,3400.0,57.4341,57.4606,57.4164,57.4518,3400.0
2013-08-02 12:10:00,64.88,64.92,64.88,64.89,2200.0,57.4341,57.4695,57.4341,57.4429,2200.0
2013-08-02 12:15:00,64.89,64.91,64.88,64.9,1200.0,57.4429,57.4606,57.4341,57.4518,1200.0
2013-08-02 12:20:00,64.89,64.95,64.89,64.89,3100.0,57.4429,57.496,57.4429,57.4429,3100.0
2013-08-02 12:25:00,64.91,64.91,64.88,64.9,6000.0,57.4606,57.4606,57.4341,57.4518,6000.0
2013-08-02 12:30:00,64.9,64.92,64.89,64.92,3500.0,57.4518,57.4695,57.4429,57.4695,3500.0
2013-08-02 12:35:00,64.92,64.93,64.92,64.93,900.0,57.4695,57.4783,57.4695,57.4783,900.0
2013-08-02 12:40:00,64.94,64.94,64.93,64.94,900.0,57.4872,57.4872,57.4783,57.4872,900.0
2013-08-02 12:45:00,64.98,64.99,64.95,64.97,2400.0,57.5226,57.5314,57.496,57.5137,2400.0
2013-08-02 12:50:00,64.99,64.99,64.96,64.99,2800.0,57.5314,57.5314,57.5049,57.5314,2800.0
2013-08-02 12:55:00,64.98,65.0,64.98,65.0,2500.0,57.5226,57.5403,57.5226,57.5403,2500.0
2013-08-02 13:00:00,64.99,65.02,64.97,65.0,5500.0,57.5314,57.558,57.5137,57.5403,5500.0
2013-08-02 13:05:00,64.98,65.02,64.98,65.01,3700.0,57.5226,57.558,57.5226,57.5491,3700.0
2013-08-02 13:10:00,65.0,65.04,65.0,65.04,3800.0,57.5403,57.5757,57.5403,57.5757,3800.0
2013-08-02 13:15:00,65.04,65.09,65.03,65.08,3500.0,57.5757,57.62,57.5669,57.6111,3500.0
2013-08-02 13:20:00,65.08,65.09,65.07,65.09,2700.0,57.6111,57.62,57.6023,57.62,2700.0
2013-08-02 13:25:00,65.08,65.13,65.06,65.09,21700.0,57.6111,57.6554,57.5934,57.62,21700.0
2013-08-02 13:30:00,65.1,65.1,65.02,65.02,2700.0,57.6288,57.6288,57.558,57.558,2700.0
2013-08-02 13:35:00,65.02,65.03,65.0,65.01,3900.0,57.558,57.5669,57.5403,57.5491,3900.0
2013-08-02 13:40:00,65.0,65.01,64.97,65.0,7600.0,57.5403,57.5491,57.5137,57.5403,7600.0
2013-08-02 13:45:00,65.0,65.01,64.98,64.99,2200.0,57.5403,57.5491,57.5226,57.5314,2200.0
2013-08-02 13:50:00,64.98,65.01,64.98,65.0,3800.0,57.5226,57.5491,57.5226,57.5403,3800.0
2013-08-02 13:55:00,64.97,65.0,64.97,64.98,5600.0,57.5137,57.5403,57.5137,57.5226,5600.0
2013-08-02 14:00:00,64.98,64.98,64.96,64.98,6600.0,57.5226,57.5226,57.5049,57.5226,6600.0
2013-08-02 14:05:00,64.97,64.99,64.97,64.99,4100.0,57.5137,57.5314,57.5137,57.5314,4100.0
2013-08-02 14:10:00,64.97,65.05,64.97,65.05,52300.0,57.5137,57.5846,57.5137,57.5846,52300.0
2013-08-02 14:15:00,65.07,65.14,65.05,65.12,28600.0,57.6023,57.6642,57.5846,57.6465,28600.0
2013-08-02 14:20:00,65.12,65.12,65.06,65.06,2500.0,57.6465,57.6465,57.5934,57.5934,2500.0
2013-08-02 14:25:00,65.05,65.08,65.04,65.06,3300.0,57.5846,57.6111,57.5757,57.5934,3300.0
2013-08-02 14:30:00,65.08,65.08,65.05,65.05,3800.0,57.6111,57.6111,57.5846,57.5846,3800.0
2013-08-02 14:35:00,65.05,65.08,65.03,65.06,4200.0,57.5846,57.6111,57.5669,57.5934,4200.0
2013-08-02 14:40:00,65.08,65.11,65.07,65.07,17800.0,57.6111,57.6377,57.6023,57.6023,17800.0
2013-08-02 14:45:00,65.07,65.08,65.0,65.03,2500.0,57.6023,57.6111,57.5403,57.5669,2500.0
2013-08-02 14:50:00,65.01,65.05,65.01,65.05,3000.0,57.5491,57.5846,57.5491,57.5846,3000.0
2013-08-02 14:55:00,65.05,65.09,65.05,65.06,5100.0,57.5846,57.62,57.5846,57.5934,5100.0
2013-08-02 15:00:00,65.06,65.06,65.02,65.04,5700.0,57.5934,57.5934,57.558,57.5757,5700.0
2013-08-02 15:05:00,65.04,65.07,65.03,65.03,3400.0,57.5757,57.6023,57.5669,57.5669,3400.0
2013-08-02 15:10:00,65.03,65.06,65.03,65.06,5200.0,57.5669,57.5934,57.5669,57.5934,5200.0
2013-08-02 15:15:00,65.07,65.1,65.06,65.09,12800.0,57.6023,57.6288,57.5934,57.62,12800.0
2013-08-02 15:20:00,65.09,65.09,65.06,65.06,4900.0,57.62,57.62,57.5934,57.5934,4900.0
2013-08-02 15:25:00,65.06,65.08,65.06,65.06,4700.0,57.5934,57.6111,57.5934,57.5934,4700.0
2013-08-02 15:30:00,65.06,65.09,65.03,65.06,6500.0,57.5934,57.62,57.5669,57.5934,6500.0
2013-08-02 15:35:00,65.06,65.06,65.04,65.05,5800.0,57.5934,57.5934,57.5757,57.5846,5800.0
2013-08-02 15:40:00,65.05,65.09,65.05,65.06,6400.0,57.5846,57.62,57.5846,57.5934,6400.0
2013-08-02 15:45:00,65.08,65.14,65.08,65.11,55200.0,57.6111,57.6642,57.6111,57.6377,55200.0
2013-08-02 15:50:00,65.12,65.15,65.1,65.15,29000.0,57.6465,57.6731,57.6288,57.6731,29000.0
2013-08-02 15:55:00,65.15,65.22,65.14,65.17,80200.0,57.6731,57.735,57.6642,57.6908,80200.0
2013-08-05 09:30:00,64.86,65.18,64.84,65.06,93600.0,57.4164,57.6996,57.3987,57.5934,93600.0
2013-08-05 09:35:00,65.16,65.16,65.0,65.02,5500.0,57.6819,57.6819,57.5403,57.558,5500.0
2013-08-05 09:40:00,65.03,65.03,64.9,64.92,7600.0,57.5669,57.5669,57.4518,57.4695,7600.0
2013-08-05 09:45:00,64.86,64.92,64.86,64.89,14400.0,57.4164,57.4695,57.4164,57.4429,14400.0
2013-08-05 09:50:00,64.89,65.06,64.89,65.0,6500.0,57.4429,57.5934,57.4429,57.5403,6500.0
2013-08-05 09:55:00,65.0,65.04,64.9,65.01,7700.0,57.5403,57.5757,57.4518,57.5491,7700.0
2013-08-05 10:00:00,65.0,65.07,64.94,65.06,33500.0,57.5403,57.6023,57.4872,57.5934,33500.0
2013-08-05 10:05:00,65.09,65.12,65.06,65.12,5000.0,57.62,57.6465,57.5934,57.6465,5000.0
2013-08-05 10:10:00,65.11,65.21,65.11,65.19,3800.0,57.6377,57.7262,57.6377,57.7085,3800.0
2013-08-05 10:15:00,65.22,65.25,65.19,65.25,5500.0,57.735,57.7616,57.7085,57.7616,5500.0
2013-08-05 10:20:00,65.24,65.25,65.21,65.23,2600.0,57.7528,57.7616,57.7262,57.7439,2600.0
2013-08-05 10:25:00,65.23,65.27,65.23,65.27,4100.0,57.7439,57.7793,57.7439,57.7793,4100.0
2013-08-05 10:30:00,65.27,65.37,65.27,65.36,5300.0,57.7793,57.8678,57.7793,57.859,5300.0
2013-08-05 10:35:00,65.36,65.37,65.28,65.31,4200.0,57.859,57.8678,57.7882,57.8147,4200.0
2013-08-05 10:40:00,65.32,65.39,65.28,65.39,3000.0,57.8236,57.8855,57.7882,57.8855,3000.0
2013-08-05 10:45:00,65.34,65.35,65.22,65.22,3800.0,57.8413,57.8501,57.735,57.735,3800.0
2013-08-05 10:50:00,65.21,65.22,65.14,65.16,7300.0,57.7262,57.735,57.6642,57.6819,7300.0
2013-08-05 10:55:00,65.14,65.14,65.11,65.11,2100.0,57.6642,57.6642,57.6377,57.6377,2100.0
2013-08-05 11:00:00,65.13,65.15,65.12,65.15,2200.0,57.6554,57.6731,57.6465,57.6731,2200.0
2013-08-05 11:05:00,65.17,65.17,65.06,65.06,3000.0,57.6908,57.6908,57.5934,57.5934,3000.0
2013-08-05 11:10:00,65.06,65.17,65.06,65.15,1600.0,57.5934,57.6908,57.5934,57.6731,1600.0
2013-08-05 11:15:00,65.15,65.16,65.15,65.15,2700.0,57.6731,57.6819,57.6731,57.6731,2700.0
2013-08-05 11:20:00,65.14,65.15,65.05,65.08,5800.0,57.6642,57.6731,57.5846,57.6111,5800.0
2013-08-05 11:25:00,65.1,65.11,65.07,65.07,3200.0,57.6288,57.6377,57.6023,57.6023,3200.0
2013-08-05 11:30:00,65.06,65.08,65.0,65.0,2800.0,57.5934,57.6111,57.5403,57.5403,2800.0
2013-08-05 11:35:00,64.98,64.99,64.97,64.97,4000.0,57.5226,57.5314,57.5137,57.5137,4000.0
2013-08-05 11:40:00,64.97,65.01,64.95,65.01,2400.0,57.5137,57.5491,57.496,57.5491,2400.0
2013-08-05 11:45:00,65.01,65.04,65.0,65.01,1600.0,57.5491,57.5757,57.5403,57.5491,1600.0
2013-08-05 11:50:00,65.02,65.06,65.02,65.06,3700.0,57.558,57.5934,57.558,57.5934,3700.0
2013-08-05 11:55:00,65.05,65.08,65.05,65.07,1700.0,57.5846,57.6111,57.5846,57.6023,1700.0
2013-08-05 12:00:00,65.07,65.13,65.06,65.12,4400.0,57.6023,57.6554,57.5934,57.6465,4400.0
2013-08-05 12:05:00,65.12,65.14,65.12,65.13,3700.0,57.6465,57.6642,57.6465,57.6554,3700.0
2013-08-05 12:10:00,65.12,65.17,65.11,65.17,2600.0,57.6465,57.6908,57.6377,57.6908,2600.0
2013-08-05 12:15:00,65.17,65.19,65.17,65.18,1800.0,57.6908,57.7085,57.6908,57.6996,1800.0
2013-08-05 12:20:00,65.19,65.2,65.19,65.19,600.0,57.7085,57.7173,57.7085,57.7085,600.0
2013-08-05 12:25:00,65.21,65.23,65.17,65.19,9200.0,57.7262,57.7439,57.6908,57.7085,9200.0
2013-08-05 12:30:00,65.2,65.2,65.15,65.15,2300.0,57.7173,57.7173,57.6731,57.6731,2300.0
2013-08-05 12:35:00,65.14,65.14,65.12,65.12,2800.0,57.6642,57.6642,57.6465,57.6465,2800.0
2013-08-05 12:40:00,65.12,65.14,65.11,65.14,2700.0,57.6465,57.6642,57.6377,57.6642,2700.0
2013-08-05 12:45:00,65.14,65.17,65.14,65.16,3500.0,57.6642,57.6908,57.6642,57.6819,3500.0
2013-08-05 12:50:00,65.16,65.17,65.09,65.11,3000.0,57.6819,57.6908,57.62,57.6377,3000.0
2013-08-05 12:55:00,65.09,65.09,65.06,65.08,1900.0,57.62,57.62,57.5934,57.6111,1900.0
2013-08-05 13:00:00,65.08,65.11,65.06,65.1,4000.0,57.6111,57.6377,57.5934,57.6288,4000.0
2013-08-05 13:05:00,65.1,65.1,65.06,65.06,2100.0,57.6288,57.6288,57.5934,57.5934,2100.0
2013-08-05 13:10:00,65.05,65.06,65.03,65.06,4100.0,57.5846,57.5934,57.5669,57.5934,4100.0
2013-08-05 13:15:00,65.06,65.11,65.06,65.1,4200.0,57.5934,57.6377,57.5934,57.6288,4200.0
2013-08-05 13:20:00,65.1,65.14,65.09,65.14,2100.0,57.6288,57.6642,57.62,57.6642,2100.0
2013-08-05 13:25:00,65.15,65.22,65.15,65.22,2800.0,57.6731,57.735,57.6731,57.735,2800.0
2013-08-05 13:30:00,65.19,65.2,65.14,65.16,4400.0,57.7085,57.7173,57.6642,57.6819,4400.0
2013-08-05 13:35:00,65.17,65.17,65.1,65.13,2700.0,57.6908,57.6908,57.6288,57.6554,2700.0
2013-08-05 13:40:00,65.12,65.15,65.12,65.15,900.0,57.6465,57.6731,57.6465,57.6731,900.0
2013-08-05 13:45:00,65.13,65.18,65.13,65.16,5100.0,57.6554,57.6996,57.6554,57.6819,5100.0
2013-08-05 13:50:00,65.13,65.14,65.13,65.14,1200.0,57.6554,57.6642,57.6554,57.6642,1200.0
2013-08-05 13:55:00,65.16,65.25,65.16,65.21,25200.0,57.6819,57.7616,57.6819,57.7262,25200.0
2013-08-05 14:00:00,65.18,65.19,65.13,65.18,64900.0,57.6996,57.7085,57.6554,57.6996,64900.0
2013-08-05 14:05:00,65.17,65.19,65.15,65.17,5200.0,57.6908,57.7085,57.6731,57.6908,5200.0
2013-08-05 14:10:00,65.16,65.2,65.16,65.2,2100.0,57.6819,57.7173,57.6819,57.7173,2100.0
2013-08-05 14:15:00,65.2,65.27,65.2,65.25,10800.0,57.7173,57.7793,57.7173,57.7616,10800.0
2013-08-05 14:20:00,65.26,65.26,65.21,65.24,34000.0,57.7705,57.7705,57.7262,57.7528,34000.0
2013-08-05 14:25:00,65.24,65.27,65.22,65.26,2400.0,57.7528,57.7793,57.735,57.7705,2400.0
2013-08-05 14:30:00,65.28,65.28,65.26,65.26,4200.0,57.7882,57.7882,57.7705,57.7705,4200.0
2013-08-05 14:35:00,65.22,65.22,65.2,65.22,2700.0,57.735,57.735,57.7173,57.735,2700.0
2013-08-05 14:40:00,65.2,65.23,65.2,65.22,16000.0,57.7173,57.7439,57.7173,57.735,16000.0
2013-08-05 14:45:00,65.22,65.26,65.18,65.24,26800.0,57.735,57.7705,57.6996,57.7528,26800.0
2013-08-05 14:50:00,65.25,65.28,65.25,65.28,2800.0,57.7616,57.7882,57.7616,57.7882,2800.0
2013-08-05 14:55:00,65.28,65.31,65.27,65.31,4400.0,57.7882,57.8147,57.7793,57.8147,4400.0
2013-08-05 15:00:00,65.3,65.3,65.21,65.22,5400.0,57.8059,57.8059,57.7262,57.735,5400.0
2013-08-05 15:05:00,65.2,65.28,65.2,65.28,4800.0,57.7173,57.7882,57.7173,57.7882,4800.0
2013-08-05 15:10:00,65.27,65.32,65.26,65.32,5100.0,57.7793,57.8236,57.7705,57.8236,5100.0
2013-08-05 15:15:00,65.32,65.33,65.3,65.33,4900.0,57.8236,57.8324,57.8059,57.8324,4900.0
2013-08-05 15:20:00,65.33,65.35,65.32,65.34,10000.0,57.8324,57.8501,57.8236,57.8413,10000.0
2013-08-05 15:25:00,65.34,65.37,65.34,65.36,4700.0,57.8413,57.8678,57.8413,57.859,4700.0
2013-08-05 15:30:00,65.36,65.37,65.34,65.35,6800.0,57.859,57.8678,57.8413,57.8501,6800.0
2013-08-05 15:35:00,65.34,65.36,65.34,65.35,6700.0,57.8413,57.859,57.8413,57.8501,6700.0
2013-08-05 15:40:00,65.35,65.36,65.34,65.35,6000.0,57.8501,57.859,57.8413,57.8501,6000.0
2013-08-05 15:45:00,65.35,65.36,65.31,65.33,13800.0,57.8501,57.859,57.8147,57.8324,13800.0
2013-08-05 15:50:00,65.33,65.36,65.33,65.34,15400.0,57.8324,57.859,57.8324,57.8413,15400.0
2013-08-05 15:55:00,65.35,65.4,65.34,65.36,34000.0,57.8501,57.8944,57.8413,57.859,34000.0
2013-08-06 09:30:00,65.17,65.3,65.1,65.1,14700.0,57.6908,57.8059,57.6288,57.6288,14700.0
2013-08-06 09:35:00,65.05,65.06,64.92,64.93,2400.0,57.5846,57.5934,57.4695,57.4783,2400.0
2013-08-06 09:40:00,64.93,64.93,64.81,64.85,4500.0,57.4783,57.4783,57.3721,57.4075,4500.0
2013-08-06 09:45:00,64.87,64.91,64.83,64.83,3500.0,57.4252,57.4606,57.3898,57.3898,3500.0
2013-08-06 09:50:00,64.85,64.85,64.77,64.78,3500.0,57.4075,57.4075,57.3367,57.3455,3500.0
2013-08-06 09:55:00,64.79,64.98,64.78,64.98,5600.0,57.3544,57.5226,57.3455,57.5226,5600.0
2013-08-06 10:00:00,64.99,65.05,64.91,64.92,6600.0,57.5314,57.5846,57.4606,57.4695,6600.0
2013-08-06 10:05:00,64.91,64.93,64.8,64.93,5800.0,57.4606,57.4783,57.3632,57.4783,5800.0
2013-08-06 10:10:00,64.89,64.92,64.76,64.92,16500.0,57.4429,57.4695,57.3278,57.4695,16500.0
2013-08-06 10:15:00,64.96,64.98,64.94,64.97,7200.0,57.5049,57.5226,57.4872,57.5137,7200.0
2013-08-06 10:20:00,64.94,64.94,64.88,64.92,3500.0,57.4872,57.4872,57.4341,57.4695,3500.0
2013-08-06 10:25:00,64.92,64.92,64.89,64.92,5700.0,57.4695,57.4695,57.4429,57.4695,5700.0
2013-08-06 10:30:00,64.9,64.93,64.87,64.88,4400.0,57.4518,57.4783,57.4252,57.4341,4400.0
2013-08-06 10:35:00,64.89,64.9,64.88,64.88,500.0,57.4429,57.4518,57.4341,57.4341,500.0
2013-08-06 10:40:00,64.84,64.86,64.8,64.86,3900.0,57.3987,57.4164,57.3632,57.4164,3900.0
2013-08-06 10:45:00,64.88,64.89,64.86,64.87,9100.0,57.4341,57.4429,57.4164,57.4252,9100.0
2013-08-06 10:50:00,64.86,64.96,64.8,64.94,37400.0,57.4164,57.5049,57.3632,57.4872,37400.0
2013-08-06 10:55:00,64.94,64.98,64.87,64.87,7400.0,57.4872,57.5226,57.4252,57.4252,7400.0
2013-08-06 11:00:00,64.81,64.85,64.8,64.84,2600.0,57.3721,57.4075,57.3632,57.3987,2600.0
2013-08-06 11:05:00,64.86,64.86,64.79,64.83,5200.0,57.4164,57.4164,57.3544,57.3898,5200.0
2013-08-06 11:10:00,64.87,64.88,64.84,64.88,1100.0,57.4252,57.4341,57.3987,57.4341,1100.0
2013-08-06 11:15:00,64.88,64.95,64.85,64.92,23100.0,57.4341,57.496,57.4075,57.4695,23100.0
2013-08-06 11:20:00,64.92,64.92,64.91,64.91,3500.0,57.4695,57.4695,57.4606,57.4606,3500.0
2013-08-06 11:25:00,64.91,64.92,64.89,64.91,3000.0,57.4606,57.4695,57.4429,57.4606,3000.0
2013-08-06 11:30:00,64.89,64.9,64.88,64.88,5600.0,57.4429,57.4518,57.4341,57.4341,5600.0
2013-08-06 11:35:00,64.88,64.88,64.84,64.85,4300.0,57.4341,57.4341,57.3987,57.4075,4300.0
2013-08-06 11:40:00,64.83,64.83,64.75,64.79,4800.0,57.3898,57.3898,57.319,57.3544,4800.0
2013-08-06 11:45:00,64.79,64.79,64.78,64.79,1800.0,57.3544,57.3544,57.3455,57.3544,1800.0
2013-08-06 11:50:00,64.8,64.86,64.8,64.86,4300.0,57.3632,57.4164,57.3632,57.4164,4300.0
2013-08-06 11:55:00,64.87,64.9,64.87,64.87,3300.0,57.4252,57.4518,57.4252,57.4252,3300.0
2013-08-06 12:00:00,64.87,64.9,64.87,64.87,4100.0,57.4252,57.4518,57.4252,57.4252,4100.0
2013-08-06 12:05:00,64.88,64.92,64.86,64.9,19700.0,57.4341,57.4695,57.4164,57.4518,19700.0
2013-08-06 12:10:00,64.91,65.15,64.91,65.15,87000.0,57.4606,57.6731,57.4606,57.6731,87000.0
2013-08-06 12:15:00,65.16,65.23,65.15,65.21,19500.0,57.6819,57.7439,57.6731,57.7262,19500.0
2013-08-06 12:20:00,65.2,65.34,65.2,65.32,27600.0,57.7173,57.8413,57.7173,57.8236,27600.0
2013-08-06 12:25:00,65.32,65.41,65.27,65.29,19000.0,57.8236,57.9032,57.7793,57.797,19000.0
2013-08-06 12:30:00,65.32,65.32,65.15,65.2,9000.0,57.8236,57.8236,57.6731,57.7173,9000.0
2013-08-06 12:35:00,65.18,65.19,65.1,65.1,1400.0,57.6996,57.7085,57.6288,57.6288,1400.0
2013-08-06 12:40:00,65.1,65.22,65.07,65.22,30300.0,57.6288,57.735,57.6023,57.735,30300.0
2013-08-06 12:45:00,65.22,65.26,65.18,65.24,75700.0,57.735,57.7705,57.6996,57.7528,75700.0
2013-08-06 12:50:00,65.23,65.23,65.12,65.12,1000.0,57.7439,57.7439,57.6465,57.6465,1000.0
2013-08-06 12:55:00,65.16,65.18,65.15,65.18,1400.0,57.6819,57.6996,57.6731,57.6996,1400.0
2013-08-06 13:00:00,65.18,65.19,65.16,65.16,500.0,57.6996,57.7085,57.6819,57.6819,500.0
2013-08-06 13:05:00,65.14,65.14,65.1,65.12,18700.0,57.6642,57.6642,57.6288,57.6465,18700.0
2013-08-06 13:10:00,65.12,65.17,65.11,65.11,9200.0,57.6465,57.6908,57.6377,57.6377,9200.0
2013-08-06 13:15:00,65.14,65.16,65.09,65.16,9200.0,57.6642,57.6819,57.62,57.6819,9200.0
2013-08-06 13:20:00,65.17,65.18,65.13,65.15,2600.0,57.6908,57.6996,57.6554,57.6731,2600.0
2013-08-06 13:25:00,65.15,65.17,65.15,65.16,3400.0,57.6731,57.6908,57.6731,57.6819,3400.0
2013-08-06 13:30:00,65.16,65.17,65.16,65.16,2100.0,57.6819,57.6908,57.6819,57.6819,2100.0
2013-08-06 13:35:00,65.16,65.19,65.14,65.17,4300.0,57.6819,57.7085,57.6642,57.6908,4300.0
2013-08-06 13:40:00,65.19,65.22,65.19,65.22,2400.0,57.7085,57.735,57.7085,57.735,2400.0
2013-08-06 13:45:00,65.23,65.24,65.22,65.22,1200.0,57.7439,57.7528,57.735,57.735,1200.0
2013-08-06 13:50:00,65.21,65.23,65.21,65.23,1400.0,57.7262,57.7439,57.7262,57.7439,1400.0
2013-08-06 13:55:00,65.22,65.26,65.2,65.24,45200.0,57.735,57.7705,57.7173,57.7528,45200.0
2013-08-06 14:00:00,65.24,65.28,65.24,65.28,7000.0,57.7528,57.7882,57.7528,57.7882,7000.0
2013-08-06 14:05:00,65.28,65.28,65.25,65.25,2500.0,57.7882,57.7882,57.7616,57.7616,2500.0
2013-08-06 14:10:00,65.26,65.26,65.24,65.24,4100.0,57.7705,57.7705,57.7528,57.7528,4100.0
2013-08-06 14:15:00,65.24,65.25,65.19,65.19,6300.0,57.7528,57.7616,57.7085,57.7085,6300.0
2013-08-06 14:20:00,65.21,65.21,65.17,65.21,6800.0,57.7262,57.7262,57.6908,57.7262,6800.0
2013-08-06 14:25:00,65.22,65.24,65.21,65.21,4100.0,57.735,57.7528,57.7262,57.7262,4100.0
2013-08-06 14:30:00,65.23,65.23,65.13,65.14,6300.0,57.7439,57.7439,57.6554,57.6642,6300.0
2013-08-06 14:35:00,65.14,65.17,65.13,65.16,5900.0,57.6642,57.6908,57.6554,57.6819,5900.0
2013-08-06 14:40:00,65.12,65.14,65.05,65.08,11400.0,57.6465,57.6642,57.5846,57.6111,11400.0
2013-08-06 14:45:00,65.08,65.09,65.05,65.05,5400.0,57.6111,57.62,57.5846,57.5846,5400.0
2013-08-06 14:50:00,65.06,65.12,65.06,65.12,7400.0,57.5934,57.6465,57.5934,57.6465,7400.0
2013-08-06 14:55:00,65.11,65.11,65.09,65.11,3400.0,57.6377,57.6377,57.62,57.6377,3400.0
2013-08-06 15:00:00,65.11,65.11,65.07,65.08,4900.0,57.6377,57.6377,57.6023,57.6111,4900.0
2013-08-06 15:05:00,65.09,65.11,65.07,65.11,11800.0,57.62,57.6377,57.6023,57.6377,11800.0
2013-08-06 15:10:00,65.11,65.17,65.11,65.17,13200.0,57.6377,57.6908,57.6377,57.6908,13200.0
2013-08-06 15:15:00,65.17,65.17,65.11,65.12,7200.0,57.6908,57.6908,57.6377,57.6465,7200.0
2013-08-06 15:20:00,65.12,65.13,65.08,65.12,14300.0,57.6465,57.6554,57.6111,57.6465,14300.0
2013-08-06 15:25:00,65.14,65.18,65.08,65.12,61200.0,57.6642,57.6996,57.6111,57.6465,61200.0
2013-08-06 15:30:00,65.12,65.13,65.08,65.12,10200.0,57.6465,57.6554,57.6111,57.6465,10200.0
2013-08-06 15:35:00,65.13,65.13,65.03,65.04,15400.0,57.6554,57.6554,57.5669,57.5757,15400.0
2013-08-06 15:40:00,65.05,65.14,65.05,65.13,20700.0,57.5846,57.6642,57.5846,57.6554,20700.0
2013-08-06 15:45:00,65.14,65.14,65.06,65.06,38100.0,57.6642,57.6642,57.5934,57.5934,38100.0
2013-08-06 15:50:00,65.05,65.07,65.01,65.07,29600.0,57.5846,57.6023,57.5491,57.6023,29600.0
2013-08-06 15:55:00,65.07,65.18,65.03,65.17,75100.0,57.6023,57.6996,57.5669,57.6908,75100.0
2013-08-07 09:30:00,65.0,65.0,64.77,64.78,5300.0,57.5403,57.5403,57.3367,57.3455,5300.0
2013-08-07 09:35:00,64.78,64.99,64.78,64.98,4800.0,57.3455,57.5314,57.3455,57.5226,4800.0
2013-08-07 09:40:00,64.9,65.02,64.9,65.02,4000.0,57.4518,57.558,57.4518,57.558,4000.0
2013-08-07 09:45:00,65.06,65.11,65.03,65.03,4600.0,57.5934,57.6377,57.5669,57.5669,4600.0
2013-08-07 09:50:00,64.99,65.23,64.98,65.01,97900.0,57.5314,57.7439,57.5226,57.5491,97900.0
2013-08-07 09:55:00,65.0,65.01,64.86,64.86,10500.0,57.5403,57.5491,57.4164,57.4164,10500.0
2013-08-07 10:00:00,64.86,64.86,64.72,64.77,12400.0,57.4164,57.4164,57.2924,57.3367,12400.0
2013-08-07 10:05:00,64.77,64.82,64.75,64.79,2700.0,57.3367,57.381,57.319,57.3544,2700.0
2013-08-07 10:10:00,64.84,64.84,64.66,64.72,6700.0,57.3987,57.3987,57.2393,57.2924,6700.0
2013-08-07 10:15:00,64.73,64.82,64.69,64.75,19900.0,57.3013,57.381,57.2659,57.319,19900.0
2013-08-07 10:20:00,64.75,64.78,64.72,64.72,7500.0,57.319,57.3455,57.2924,57.2924,7500.0
2013-08-07 10:25:00,64.72,65.08,64.65,64.99,105500.0,57.2924,57.6111,57.2305,57.5314,105500.0
2013-08-07 10:30:00,64.99,64.99,64.94,64.97,6200.0,57.5314,57.5314,57.4872,57.5137,6200.0
2013-08-07 10:35:00,64.95,65.02,64.95,64.99,24800.0,57.496,57.558,57.496,57.5314,24800.0
2013-08-07 10:40:00,64.99,65.07,64.98,65.07,4800.0,57.5314,57.6023,57.5226,57.6023,4800.0
2013-08-07 10:45:00,65.07,65.09,65.03,65.09,2000.0,57.6023,57.62,57.5669,57.62,2000.0
2013-08-07 10:50:00,65.08,65.08,65.02,65.02,3700.0,57.6111,57.6111,57.558,57.558,3700.0
2013-08-07 10:55:00,65.01,65.06,65.0,65.05,46900.0,57.5491,57.5934,57.5403,57.5846,46900.0
2013-08-07 11:00:00,65.04,65.05,64.98,64.99,7500.0,57.5757,57.5846,57.5226,57.5314,7500.0
2013-08-07 11:05:00,64.98,65.01,64.94,64.94,10400.0,57.5226,57.5491,57.4872,57.4872,10400.0
2013-08-07 11:10:00,64.94,64.98,64.91,64.91,17900.0,57.4872,57.5226,57.4606,57.4606,17900.0
2013-08-07 11:15:00,64.93,64.93,64.85,64.85,8500.0,57.4783,57.4783,57.4075,57.4075,8500.0
2013-08-07 11:20:00,64.87,64.87,64.8,64.8,11000.0,57.4252,57.4252,57.3632,57.3632,11000.0
2013-08-07 11:25:00,64.76,64.78,64.66,64.66,9600.0,57.3278,57.3455,57.2393,57.2393,9600.0
2013-08-07 11:30:00,64.66,64.77,64.59,64.72,10600.0,57.2393,57.3367,57.1774,57.2924,10600.0
2013-08-07 11:35:00,64.76,64.76,64.66,64.75,58000.0,57.3278,57.3278,57.2393,57.319,58000.0
2013-08-07 11:40:00,64.75,64.86,64.75,64.85,3700.0,57.319,57.4164,57.319,57.4075,3700.0
2013-08-07 11:45:00,64.87,64.9,64.84,64.85,4800.0,57.4252,57.4518,57.3987,57.4075,4800.0
2013-08-07 11:50:00,64.84,64.98,64.84,64.98,8000.0,57.3987,57.5226,57.3987,57.5226,8000.0
2013-08-07 11:55:00,64.97,64.98,64.95,64.97,1900.0,57.5137,57.5226,57.496,57.5137,1900.0
2013-08-07 12:00:00,64.95,65.01,64.94,65.0,4300.0,57.496,57.5491,57.4872,57.5403,4300.0
2013-08-07 12:05:00,64.98,65.06,64.97,65.01,9000.0,57.5226,57.5934,57.5137,57.5491,9000.0
2013-08-07 12:10:00,65.03,65.03,65.0,65.01,1200.0,57.5669,57.5669,57.5403,57.5491,1200.0
2013-08-07 12:15:00,65.01,65.04,65.0,65.0,2900.0,57.5491,57.5757,57.5403,57.5403,2900.0
2013-08-07 12:20:00,65.02,65.03,64.99,65.0,3400.0,57.558,57.5669,57.5314,57.5403,3400.0
2013-08-07 12:25:00,65.0,65.0,64.96,64.96,9700.0,57.5403,57.5403,57.5049,57.5049,9700.0
2013-08-07 12:30:00,64.96,64.97,64.93,64.93,1500.0,57.5049,57.5137,57.4783,57.4783,1500.0
2013-08-07 12:35:00,64.93,65.03,64.93,65.03,8300.0,57.4783,57.5669,57.4783,57.5669,8300.0
2013-08-07 12:40:00,65.0,65.03,65.0,65.01,4300.0,57.5403,57.5669,57.5403,57.5491,4300.0
2013-08-07 12:45:00,65.03,65.03,65.02,65.02,2000.0,57.5669,57.5669,57.558,57.558,2000.0
2013-08-07 12:50:00,65.02,65.07,64.98,65.06,8200.0,57.558,57.6023,57.5226,57.5934,8200.0
2013-08-07 12:55:00,65.03,65.04,65.0,65.0,2100.0,57.5669,57.5757,57.5403,57.5403,2100.0
2013-08-07 13:00:00,65.01,65.06,65.0,65.0,6400.0,57.5491,57.5934,57.5403,57.5403,6400.0
2013-08-07 13:05:00,65.03,65.04,64.98,65.02,16900.0,57.5669,57.5757,57.5226,57.558,16900.0
2013-08-07 13:10:00,65.01,65.37,65.01,65.28,80400.0,57.5491,57.8678,57.5491,57.7882,80400.0
2013-08-07 13:15:00,65.24,65.31,65.23,65.23,29100.0,57.7528,57.8147,57.7439,57.7439,29100.0
2013-08-07 13:20:00,65.16,65.17,65.03,65.04,18100.0,57.6819,57.6908,57.5669,57.5757,18100.0
2013-08-07 13:25:00,65.04,65.11,65.0,65.11,5500.0,57.5757,57.6377,57.5403,57.6377,5500.0
2013-08-07 13:30:00,65.06,65.08,65.0,65.0,1200.0,57.5934,57.6111,57.5403,57.5403,1200.0
2013-08-07 13:35:00,65.0,65.02,64.99,65.0,3400.0,57.5403,57.558,57.5314,57.5403,3400.0
2013-08-07 13:40:00,65.01,65.01,64.94,64.99,13000.0,57.5491,57.5491,57.4872,57.5314,13000.0
2013-08-07 13:45:00,65.0,65.01,64.98,65.0,4300.0,57.5403,57.5491,57.5226,57.5403,4300.0
2013-08-07 13:50:00,64.99,64.99,64.97,64.97,3000.0,57.5314,57.5314,57.5137,57.5137,3000.0
2013-08-07 13:55:00,64.97,65.16,64.94,65.16,26000.0,57.5137,57.6819,57.4872,57.6819,26000.0
2013-08-07 14:00:00,65.2,65.2,65.09,65.13,7300.0,57.7173,57.7173,57.62,57.6554,7300.0
2013-08-07 14:05:00,65.1,65.1,65.0,65.0,3100.0,57.6288,57.6288,57.5403,57.5403,3100.0
2013-08-07 14:10:00,65.0,65.01,64.97,64.98,7300.0,57.5403,57.5491,57.5137,57.5226,7300.0
2013-08-07 14:15:00,64.98,65.13,64.98,65.05,10500.0,57.5226,57.6554,57.5226,57.5846,10500.0
2013-08-07 14:20:00,65.03,65.05,64.98,65.0,7700.0,57.5669,57.5846,57.5226,57.5403,7700.0
2013-08-07 14:25:00,65.0,65.0,64.95,64.96,5500.0,57.5403,57.5403,57.496,57.5049,5500.0
2013-08-07 14:30:00,64.95,65.04,64.88,64.97,18700.0,57.496,57.5757,57.4341,57.5137,18700.0
2013-08-07 14:35:00,64.95,64.98,64.93,64.96,6400.0,57.496,57.5226,57.4783,57.5049,6400.0
2013-08-07 14:40:00,64.96,64.99,64.93,64.94,6100.0,57.5049,57.5314,57.4783,57.4872,6100.0
2013-08-07 14:45:00,64.94,64.94,64.86,64.87,6600.0,57.4872,57.4872,57.4164,57.4252,6600.0
2013-08-07 14:50:00,64.86,64.93,64.78,64.93,13600.0,57.4164,57.4783,57.3455,57.4783,13600.0
2013-08-07 14:55:00,64.92,64.99,64.91,64.97,7200.0,57.4695,57.5314,57.4606,57.5137,7200.0
2013-08-07 15:00:00,64.94,64.95,64.9,64.9,8900.0,57.4872,57.496,57.4518,57.4518,8900.0
2013-08-07 15:05:00,64.9,64.91,64.85,64.85,8200.0,57.4518,57.4606,57.4075,57.4075,8200.0
2013-08-07 15:10:00,64.85,64.96,64.83,64.92,8000.0,57.4075,57.5049,57.3898,57.4695,8000.0
2013-08-07 15:15:00,64.92,64.96,64.92,64.92,11100.0,57.4695,57.5049,57.4695,57.4695,11100.0
2013-08-07 15:20:00,64.91,64.94,64.86,64.87,10900.0,57.4606,57.4872,57.4164,57.4252,10900.0
2013-08-07 15:25:00,64.87,64.9,64.87,64.9,10100.0,57.4252,57.4518,57.4252,57.4518,10100.0
2013-08-07 15:30:00,64.89,64.9,64.83,64.83,16100.0,57.4429,57.4518,57.3898,57.3898,16100.0
2013-08-07 15:35:00,64.83,64.95,64.83,64.94,10000.0,57.3898,57.496,57.3898,57.4872,10000.0
2013-08-07 15:40:00,64.94,64.94,64.84,64.87,24600.0,57.4872,57.4872,57.3987,57.4252,24600.0
2013-08-07 15:45:00,64.87,64.87,64.82,64.82,14300.0,57.4252,57.4252,57.381,57.381,14300.0
2013-08-07 15:50:00,64.81,64.82,64.71,64.72,22000.0,57.3721,57.381,57.2836,57.2924,22000.0
2013-08-07 15:55:00,64.72,64.78,64.7,64.76,53400.0,57.2924,57.3455,57.2747,57.3278,53400.0
2013-08-08 09:30:00,65.13,65.13,64.75,64.87,13600.0,57.6554,57.6554,57.319,57.4252,13600.0
2013-08-08 09:35:00,64.87,64.94,64.8,64.84,5800.0,57.4252,57.4872,57.3632,57.3987,5800.0
2013-08-08 09:40:00,64.85,65.11,64.85,65.05,5600.0,57.4075,57.6377,57.4075,57.5846,5600.0
2013-08-08 09:45:00,65.06,65.21,64.97,65.09,49700.0,57.5934,57.7262,57.5137,57.62,49700.0
2013-08-08 09:50:00,65.09,65.09,64.86,64.88,6500.0,57.62,57.62,57.4164,57.4341,6500.0
2013-08-08 09:55:00,64.9,65.02,64.89,65.0,3200.0,57.4518,57.558,57.4429,57.5403,3200.0
2013-08-08 10:00:00,65.09,65.12,64.95,64.99,15300.0,57.62,57.6465,57.496,57.5314,15300.0
2013-08-08 10:05:00,64.98,64.98,64.87,64.88,3000.0,57.5226,57.5226,57.4252,57.4341,3000.0
2013-08-08 10:10:00,64.93,64.99,64.93,64.95,4300.0,57.4783,57.5314,57.4783,57.496,4300.0
2013-08-08 10:15:00,64.98,64.98,64.93,64.96,3100.0,57.5226,57.5226,57.4783,57.5049,3100.0
2013-08-08 10:20:00,64.97,65.01,64.94,64.98,4600.0,57.5137,57.5491,57.4872,57.5226,4600.0
2013-08-08 10:25:00,64.96,64.98,64.92,64.92,2500.0,57.5049,57.5226,57.4695,57.4695,2500.0
2013-08-08 10:30:00,64.92,64.92,64.78,64.78,2500.0,57.4695,57.4695,57.3455,57.3455,2500.0
2013-08-08 10:35:00,64.78,64.86,64.78,64.85,2500.0,57.3455,57.4164,57.3455,57.4075,2500.0
2013-08-08 10:40:00,64.84,64.87,64.77,64.77,2900.0,57.3987,57.4252,57.3367,57.3367,2900.0
2013-08-08 10:45:00,64.77,64.8,64.72,64.8,3700.0,57.3367,57.3632,57.2924,57.3632,3700.0
2013-08-08 10:50:00,64.81,64.83,64.76,64.78,17900.0,57.3721,57.3898,57.3278,57.3455,17900.0
2013-08-08 10:55:00,64.81,64.92,64.79,64.9,1800.0,57.3721,57.4695,57.3544,57.4518,1800.0
2013-08-08 11:00:00,64.9,64.9,64.84,64.86,1300.0,57.4518,57.4518,57.3987,57.4164,1300.0
2013-08-08 11:05:00,64.87,64.9,64.87,64.89,2000.0,57.4252,57.4518,57.4252,57.4429,2000.0
2013-08-08 11:10:00,64.89,64.89,64.83,64.85,2500.0,57.4429,57.4429,57.3898,57.4075,2500.0
2013-08-08 11:15:00,64.84,64.84,64.81,64.82,3000.0,57.3987,57.3987,57.3721,57.381,3000.0
2013-08-08 11:20:00,64.83,64.91,64.82,64.91,3700.0,57.3898,57.4606,57.381,57.4606,3700.0
2013-08-08 11:25:00,64.91,64.92,64.89,64.9,3600.0,57.4606,57.4695,57.4429,57.4518,3600.0
2013-08-08 11:30:00,64.91,64.96,64.91,64.95,2500.0,57.4606,57.5049,57.4606,57.496,2500.0
2013-08-08 11:35:00,64.94,64.94,64.91,64.91,2300.0,57.4872,57.4872,57.4606,57.4606,2300.0
2013-08-08 11:40:00,64.91,64.91,64.89,64.89,1100.0,57.4606,57.4606,57.4429,57.4429,1100.0
2013-08-08 11:45:00,64.89,64.89,64.85,64.86,1800.0,57.4429,57.4429,57.4075,57.4164,1800.0
2013-08-08 11:50:00,64.86,64.89,64.86,64.88,2500.0,57.4164,57.4429,57.4164,57.4341,2500.0
2013-08-08 11:55:00,64.89,64.95,64.89,64.95,7000.0,57.4429,57.496,57.4429,57.496,7000.0
2013-08-08 12:00:00,64.96,65.0,64.9,64.98,17000.0,57.5049,57.5403,57.4518,57.5226,17000.0
2013-08-08 12:05:00,64.95,64.98,64.95,64.98,1800.0,57.496,57.5226,57.496,57.5226,1800.0
2013-08-08 12:10:00,64.99,65.04,64.98,65.02,4000.0,57.5314,57.5757,57.5226,57.558,4000.0
2013-08-08 12:15:00,65.04,65.11,65.04,65.09,3700.0,57.5757,57.6377,57.5757,57.62,3700.0
2013-08-08 12:20:00,65.09,65.1,65.09,65.1,1600.0,57.62,57.6288,57.62,57.6288,1600.0
2013-08-08 12:25:00,65.1,65.13,65.1,65.1,3400.0,57.6288,57.6554,57.6288,57.6288,3400.0
2013-08-08 12:30:00,65.1,65.14,65.1,65.1,4900.0,57.6288,57.6642,57.6288,57.6288,4900.0
2013-08-08 12:35:00,65.1,65.12,65.1,65.11,1400.0,57.6288,57.6465,57.6288,57.6377,1400.0
2013-08-08 12:40:00,65.13,65.13,65.1,65.1,2400.0,57.6554,57.6554,57.6288,57.6288,2400.0
2013-08-08 12:45:00,65.09,65.11,65.05,65.08,2600.0,57.62,57.6377,57.5846,57.6111,2600.0
2013-08-08 12:50:00,65.1,65.1,65.08,65.09,1100.0,57.6288,57.6288,57.6111,57.62,1100.0
2013-08-08 12:55:00,65.11,65.18,65.07,65.15,29100.0,57.6377,57.6996,57.6023,57.6731,29100.0
2013-08-08 13:00:00,65.16,65.21,65.12,65.21,19200.0,57.6819,57.7262,57.6465,57.7262,19200.0
2013-08-08 13:05:00,65.22,65.25,65.21,65.21,4700.0,57.735,57.7616,57.7262,57.7262,4700.0
2013-08-08 13:10:00,65.24,65.25,65.17,65.22,40000.0,57.7528,57.7616,57.6908,57.735,40000.0
2013-08-08 13:15:00,65.22,65.25,65.19,65.25,15100.0,57.735,57.7616,57.7085,57.7616,15100.0
2013-08-08 13:20:00,65.25,65.25,65.23,65.25,1500.0,57.7616,57.7616,57.7439,57.7616,1500.0
2013-08-08 13:25:00,65.25,65.25,65.22,65.25,1500.0,57.7616,57.7616,57.735,57.7616,1500.0
2013-08-08 13:30:00,65.25,65.26,65.21,65.23,6600.0,57.7616,57.7705,57.7262,57.7439,6600.0
2013-08-08 13:35:00,65.24,65.3,65.19,65.3,12400.0,57.7528,57.8059,57.7085,57.8059,12400.0
2013-08-08 13:40:00,65.25,65.3,65.25,65.27,2400.0,57.7616,57.8059,57.7616,57.7793,2400.0
2013-08-08 13:45:00,65.27,65.33,65.27,65.32,10000.0,57.7793,57.8324,57.7793,57.8236,10000.0
2013-08-08 13:50:00,65.32,65.39,65.3,65.39,9000.0,57.8236,57.8855,57.8059,57.8855,9000.0
2013-08-08 13:55:00,65.36,65.46,65.35,65.46,29600.0,57.859,57.9475,57.8501,57.9475,29600.0
2013-08-08 14:00:00,65.44,65.5,65.42,65.49,8900.0,57.9298,57.9829,57.9121,57.9741,8900.0
2013-08-08 14:05:00,65.48,65.65,65.48,65.63,26800.0,57.9652,58.1157,57.9652,58.098,26800.0
2013-08-08 14:10:00,65.6,65.64,65.55,65.55,5000.0,58.0714,58.1068,58.0272,58.0272,5000.0
2013-08-08 14:15:00,65.51,65.53,65.5,65.52,8100.0,57.9918,58.0095,57.9829,58.0006,8100.0
2013-08-08 14:20:00,65.54,65.54,65.52,65.54,2700.0,58.0183,58.0183,58.0006,58.0183,2700.0
2013-08-08 14:25:00,65.54,65.55,65.51,65.52,5900.0,58.0183,58.0272,57.9918,58.0006,5900.0
2013-08-08 14:30:00,65.54,65.54,65.5,65.51,6600.0,58.0183,58.0183,57.9829,57.9918,6600.0
2013-08-08 14:35:00,65.51,65.52,65.5,65.51,7300.0,57.9918,58.0006,57.9829,57.9918,7300.0
2013-08-08 14:40:00,65.52,65.55,65.52,65.54,4200.0,58.0006,58.0272,58.0006,58.0183,4200.0
2013-08-08 14:45:00,65.55,65.55,65.51,65.52,4300.0,58.0272,58.0272,57.9918,58.0006,4300.0
2013-08-08 14:50:00,65.53,65.53,65.49,65.52,8500.0,58.0095,58.0095,57.9741,58.0006,8500.0
2013-08-08 14:55:00,65.52,65.53,65.49,65.51,4500.0,58.0006,58.0095,57.9741,57.9918,4500.0
2013-08-08 15:00:00,65.52,65.53,65.48,65.48,5500.0,58.0006,58.0095,57.9652,57.9652,5500.0
2013-08-08 15:05:00,65.48,65.52,65.45,65.5,10100.0,57.9652,58.0006,57.9387,57.9829,10100.0
2013-08-08 15:10:00,65.49,65.51,65.49,65.5,4100.0,57.9741,57.9918,57.9741,57.9829,4100.0
2013-08-08 15:15:00,65.5,65.55,65.49,65.55,7800.0,57.9829,58.0272,57.9741,58.0272,7800.0
2013-08-08 15:20:00,65.55,65.57,65.53,65.56,10400.0,58.0272,58.0449,58.0095,58.036,10400.0
2013-08-08 15:25:00,65.57,65.61,65.55,65.61,9400.0,58.0449,58.0803,58.0272,58.0803,9400.0
2013-08-08 15:30:00,65.61,65.64,65.56,65.56,11800.0,58.0803,58.1068,58.036,58.036,11800.0
2013-08-08 15:35:00,65.56,65.56,65.53,65.55,8100.0,58.036,58.036,58.0095,58.0272,8100.0
2013-08-08 15:40:00,65.55,65.55,65.53,65.53,9300.0,58.0272,58.0272,58.0095,58.0095,9300.0
2013-08-08 15:45:00,65.53,65.54,65.5,65.53,19100.0,58.0095,58.0183,57.9829,58.0095,19100.0
2013-08-08 15:50:00,65.53,65.53,65.47,65.48,15100.0,58.0095,58.0095,57.9564,57.9652,15100.0
2013-08-08 15:55:00,65.48,65.48,65.43,65.43,40500.0,57.9652,57.9652,57.9209,57.9209,40500.0
2013-08-09 09:30:00,65.44,65.48,65.07,65.29,8200.0,57.9298,57.9652,57.6023,57.797,8200.0
2013-08-09 09:35:00,65.3,65.43,65.22,65.43,3600.0,57.8059,57.9209,57.735,57.9209,3600.0
2013-08-09 09:40:00,65.41,65.52,65.4,65.52,2000.0,57.9032,58.0006,57.8944,58.0006,2000.0
2013-08-09 09:45:00,65.51,65.62,65.46,65.46,2300.0,57.9918,58.0891,57.9475,57.9475,2300.0
2013-08-09 09:50:00,65.51,65.53,65.38,65.38,2000.0,57.9918,58.0095,57.8767,57.8767,2000.0
2013-08-09 09:55:00,65.38,65.4,65.34,65.4,700.0,57.8767,57.8944,57.8413,57.8944,700.0
2013-08-09 10:00:00,65.39,65.44,65.31,65.31,1300.0,57.8855,57.9298,57.8147,57.8147,1300.0
2013-08-09 10:05:00,65.32,65.32,65.17,65.22,2200.0,57.8236,57.8236,57.6908,57.735,2200.0
2013-08-09 10:10:00,65.2,65.21,65.14,65.2,1200.0,57.7173,57.7262,57.6642,57.7173,1200.0
2013-08-09 10:15:00,65.21,65.21,65.14,65.14,2800.0,57.7262,57.7262,57.6642,57.6642,2800.0
2013-08-09 10:20:00,65.12,65.16,65.07,65.16,3300.0,57.6465,57.6819,57.6023,57.6819,3300.0
2013-08-09 10:25:00,65.19,65.34,65.19,65.22,3400.0,57.7085,57.8413,57.7085,57.735,3400.0
2013-08-09 10:30:00,65.28,65.34,65.26,65.26,6500.0,57.7882,57.8413,57.7705,57.7705,6500.0
2013-08-09 10:35:00,65.28,65.33,65.26,65.3,5600.0,57.7882,57.8324,57.7705,57.8059,5600.0
2013-08-09 10:40:00,65.3,65.45,65.3,65.45,21900.0,57.8059,57.9387,57.8059,57.9387,21900.0
2013-08-09 10:45:00,65.47,65.49,65.4,65.4,2300.0,57.9564,57.9741,57.8944,57.8944,2300.0
2013-08-09 10:50:00,65.37,65.39,65.26,65.27,4000.0,57.8678,57.8855,57.7705,57.7793,4000.0
2013-08-09 10:55:00,65.26,65.27,65.17,65.17,9500.0,57.7705,57.7793,57.6908,57.6908,9500.0
2013-08-09 11:00:00,65.17,65.19,65.03,65.08,28200.0,57.6908,57.7085,57.5669,57.6111,28200.0
2013-08-09 11:05:00,65.09,65.15,65.02,65.15,11900.0,57.62,57.6731,57.558,57.6731,11900.0
2013-08-09 11:10:00,65.16,65.23,65.16,65.23,1100.0,57.6819,57.7439,57.6819,57.7439,1100.0
2013-08-09 11:15:00,65.22,65.23,65.18,65.2,1800.0,57.735,57.7439,57.6996,57.7173,1800.0
2013-08-09 11:20:00,65.21,65.21,65.11,65.12,2000.0,57.7262,57.7262,57.6377,57.6465,2000.0
2013-08-09 11:25:00,65.1,65.1,64.97,65.07,5000.0,57.6288,57.6288,57.5137,57.6023,5000.0
2013-08-09 11:30:00,65.05,65.09,65.04,65.04,2800.0,57.5846,57.62,57.5757,57.5757,2800.0
2013-08-09 11:35:00,65.05,65.07,65.04,65.06,1100.0,57.5846,57.6023,57.5757,57.5934,1100.0
2013-08-09 11:40:00,65.05,65.11,65.01,65.11,4700.0,57.5846,57.6377,57.5491,57.6377,4700.0
2013-08-09 11:45:00,65.11,65.18,65.09,65.18,1700.0,57.6377,57.6996,57.62,57.6996,1700.0
2013-08-09 11:50:00,65.21,65.21,65.12,65.12,1800.0,57.7262,57.7262,57.6465,57.6465,1800.0
2013-08-09 11:55:00,65.11,65.11,65.08,65.1,2800.0,57.6377,57.6377,57.6111,57.6288,2800.0
2013-08-09 12:00:00,65.1,65.12,65.09,65.11,2600.0,57.6288,57.6465,57.62,57.6377,2600.0
2013-08-09 12:05:00,65.12,65.14,65.07,65.08,24400.0,57.6465,57.6642,57.6023,57.6111,24400.0
2013-08-09 12:10:00,65.09,65.21,65.09,65.21,3100.0,57.62,57.7262,57.62,57.7262,3100.0
2013-08-09 12:15:00,65.21,65.23,65.21,65.22,2300.0,57.7262,57.7439,57.7262,57.735,2300.0
2013-08-09 12:20:00,65.21,65.21,65.17,65.17,2800.0,57.7262,57.7262,57.6908,57.6908,2800.0
2013-08-09 12:25:00,65.19,65.2,65.19,65.19,1200.0,57.7085,57.7173,57.7085,57.7085,1200.0
2013-08-09 12:30:00,65.16,65.24,65.16,65.23,3400.0,57.6819,57.7528,57.6819,57.7439,3400.0
2013-08-09 12:35:00,65.23,65.25,65.23,65.25,1800.0,57.7439,57.7616,57.7439,57.7616,1800.0
2013-08-09 12:40:00,65.28,65.28,65.24,65.25,2500.0,57.7882,57.7882,57.7528,57.7616,2500.0
2013-08-09 12:45:00,65.26,65.26,65.26,65.26,1000.0,57.7705,57.7705,57.7705,57.7705,1000.0
2013-08-09 12:50:00,65.26,65.26,65.21,65.21,2000.0,57.7705,57.7705,57.7262,57.7262,2000.0
2013-08-09 12:55:00,65.22,65.22,65.2,65.22,1000.0,57.735,57.735,57.7173,57.735,1000.0
2013-08-09 13:00:00,65.2,65.2,65.16,65.17,1900.0,57.7173,57.7173,57.6819,57.6908,1900.0
2013-08-09 13:05:00,65.17,65.17,65.12,65.13,4100.0,57.6908,57.6908,57.6465,57.6554,4100.0
2013-08-09 13:10:00,65.13,65.14,65.12,65.13,1500.0,57.6554,57.6642,57.6465,57.6554,1500.0
2013-08-09 13:15:00,65.13,65.14,65.12,65.12,2000.0,57.6554,57.6642,57.6465,57.6465,2000.0
2013-08-09 13:20:00,65.13,65.24,65.13,65.24,3000.0,57.6554,57.7528,57.6554,57.7528,3000.0
2013-08-09 13:25:00,65.24,65.29,65.22,65.29,2200.0,57.7528,57.797,57.735,57.797,2200.0
2013-08-09 13:30:00,65.3,65.32,65.28,65.28,700.0,57.8059,57.8236,57.7882,57.7882,700.0
2013-08-09 13:35:00,65.31,65.31,65.25,65.26,2600.0,57.8147,57.8147,57.7616,57.7705,2600.0
2013-08-09 13:40:00,65.27,65.27,65.25,65.25,1700.0,57.7793,57.7793,57.7616,57.7616,1700.0
2013-08-09 13:45:00,65.25,65.26,65.23,65.23,1200.0,57.7616,57.7705,57.7439,57.7439,1200.0
2013-08-09 13:50:00,65.23,65.27,65.22,65.27,3700.0,57.7439,57.7793,57.735,57.7793,3700.0
2013-08-09 13:55:00,65.27,65.27,65.25,65.25,300.0,57.7793,57.7793,57.7616,57.7616,300.0
2013-08-09 14:00:00,65.24,65.32,65.23,65.32,3100.0,57.7528,57.8236,57.7439,57.8236,3100.0
2013-08-09 14:05:00,65.32,65.32,65.21,65.23,2300.0,57.8236,57.8236,57.7262,57.7439,2300.0
2013-08-09 14:10:00,65.23,65.28,65.23,65.28,1600.0,57.7439,57.7882,57.7439,57.7882,1600.0
2013-08-09 14:15:00,65.25,65.25,65.19,65.21,3200.0,57.7616,57.7616,57.7085,57.7262,3200.0
2013-08-09 14:20:00,65.21,65.24,65.2,65.23,3500.0,57.7262,57.7528,57.7173,57.7439,3500.0
2013-08-09 14:25:00,65.24,65.24,65.22,65.23,1800.0,57.7528,57.7528,57.735,57.7439,1800.0
2013-08-09 14:30:00,65.23,65.25,65.2,65.2,3500.0,57.7439,57.7616,57.7173,57.7173,3500.0
2013-08-09 14:35:00,65.21,65.21,65.1,65.1,4300.0,57.7262,57.7262,57.6288,57.6288,4300.0
2013-08-09 14:40:00,65.1,65.19,65.09,65.18,5600.0,57.6288,57.7085,57.62,57.6996,5600.0
2013-08-09 14:45:00,65.17,65.2,65.13,65.2,2400.0,57.6908,57.7173,57.6554,57.7173,2400.0
2013-08-09 14:50:00,65.2,65.2,65.16,65.18,3500.0,57.7173,57.7173,57.6819,57.6996,3500.0
2013-08-09 14:55:00,65.15,65.17,65.12,65.16,5100.0,57.6731,57.6908,57.6465,57.6819,5100.0
2013-08-09 15:00:00,65.17,65.22,65.17,65.18,6400.0,57.6908,57.735,57.6908,57.6996,6400.0
2013-08-09 15:05:00,65.16,65.18,65.14,65.17,7500.0,57.6819,57.6996,57.6642,57.6908,7500.0
2013-08-09 15:10:00,65.17,65.18,65.14,65.17,6400.0,57.6908,57.6996,57.6642,57.6908,6400.0
2013-08-09 15:15:00,65.18,65.22,65.18,65.22,2000.0,57.6996,57.735,57.6996,57.735,2000.0
2013-08-09 15:20:00,65.23,65.26,65.18,65.25,6100.0,57.7439,57.7705,57.6996,57.7616,6100.0
2013-08-09 15:25:00,65.25,65.3,65.23,65.23,9100.0,57.7616,57.8059,57.7439,57.7439,9100.0
2013-08-09 15:30:00,65.24,65.25,65.18,65.21,5000.0,57.7528,57.7616,57.6996,57.7262,5000.0
2013-08-09 15:35:00,65.21,65.28,65.21,65.26,7900.0,57.7262,57.7882,57.7262,57.7705,7900.0
2013-08-09 15:40:00,65.26,65.26,65.18,65.18,10200.0,57.7705,57.7705,57.6996,57.6996,10200.0
2013-08-09 15:45:00,65.18,65.21,65.1,65.21,13500.0,57.6996,57.7262,57.6288,57.7262,13500.0
2013-08-09 15:50:00,65.21,65.21,65.13,65.14,11200.0,57.7262,57.7262,57.6554,57.6642,11200.0
2013-08-09 15:55:00,65.15,65.23,65.14,65.17,27100.0,57.6731,57.7439,57.6642,57.6908,27100.0
2013-08-12 09:30:00,64.97,65.16,64.97,65.16,3300.0,57.5137,57.6819,57.5137,57.6819,3300.0
2013-08-12 09:35:00,64.98,65.18,64.98,65.11,2700.0,57.5226,57.6996,57.5226,57.6377,2700.0
2013-08-12 09:40:00,65.14,65.27,65.12,65.25,3700.0,57.6642,57.7793,57.6465,57.7616,3700.0
2013-08-12 09:45:00,65.26,65.31,65.24,65.31,1800.0,57.7705,57.8147,57.7528,57.8147,1800.0
2013-08-12 09:50:00,65.26,65.35,65.26,65.35,3300.0,57.7705,57.8501,57.7705,57.8501,3300.0
2013-08-12 09:55:00,65.37,65.42,65.34,65.42,2800.0,57.8678,57.9121,57.8413,57.9121,2800.0
2013-08-12 10:00:00,65.37,65.45,65.37,65.42,2200.0,57.8678,57.9387,57.8678,57.9121,2200.0
2013-08-12 10:05:00,65.36,65.4,65.35,65.35,1400.0,57.859,57.8944,57.8501,57.8501,1400.0
2013-08-12 10:10:00,65.38,65.48,65.38,65.48,3000.0,57.8767,57.9652,57.8767,57.9652,3000.0
2013-08-12 10:15:00,65.44,65.44,65.32,65.34,3400.0,57.9298,57.9298,57.8236,57.8413,3400.0
2013-08-12 10:20:00,65.33,65.35,65.26,65.26,1800.0,57.8324,57.8501,57.7705,57.7705,1800.0
2013-08-12 10:25:00,65.25,65.27,65.18,65.2,2200.0,57.7616,57.7793,57.6996,57.7173,2200.0
2013-08-12 10:30:00,65.18,65.34,65.17,65.27,26600.0,57.6996,57.8413,57.6908,57.7793,26600.0
2013-08-12 10:35:00,65.26,65.47,65.19,65.46,30800.0,57.7705,57.9564,57.7085,57.9475,30800.0
2013-08-12 10:40:00,65.48,65.51,65.43,65.48,10200.0,57.9652,57.9918,57.9209,57.9652,10200.0
2013-08-12 10:45:00,65.48,65.51,65.41,65.49,9300.0,57.9652,57.9918,57.9032,57.9741,9300.0
2013-08-12 10:50:00,65.47,65.47,65.47,65.47,200.0,57.9564,57.9564,57.9564,57.9564,200.0
2013-08-12 10:55:00,65.45,65.52,65.44,65.49,1700.0,57.9387,58.0006,57.9298,57.9741,1700.0
2013-08-12 11:00:00,65.48,65.49,65.45,65.45,900.0,57.9652,57.9741,57.9387,57.9387,900.0
2013-08-12 11:05:00,65.47,65.47,65.34,65.34,1400.0,57.9564,57.9564,57.8413,57.8413,1400.0
2013-08-12 11:10:00,65.31,65.34,65.3,65.3,1200.0,57.8147,57.8413,57.8059,57.8059,1200.0
2013-08-12 11:15:00,65.3,65.3,65.29,65.29,500.0,57.8059,57.8059,57.797,57.797,500.0
2013-08-12 11:20:00,65.29,65.45,65.28,65.45,8800.0,57.797,57.9387,57.7882,57.9387,8800.0
2013-08-12 11:25:00,65.41,65.5,65.4,65.5,1900.0,57.9032,57.9829,57.8944,57.9829,1900.0
2013-08-12 11:30:00,65.47,65.49,65.44,65.44,1700.0,57.9564,57.9741,57.9298,57.9298,1700.0
2013-08-12 11:35:00,65.45,65.58,65.36,65.58,74100.0,57.9387,58.0537,57.859,58.0537,74100.0
2013-08-12 11:40:00,65.59,65.61,65.56,65.57,2000.0,58.0626,58.0803,58.036,58.0449,2000.0
2013-08-12 11:45:00,65.57,65.61,65.55,65.56,800.0,58.0449,58.0803,58.0272,58.036,800.0
2013-08-12 11:50:00,65.58,65.58,65.56,65.56,2700.0,58.0537,58.0537,58.036,58.036,2700.0
2013-08-12 11:55:00,65.57,65.58,65.53,65.56,1400.0,58.0449,58.0537,58.0095,58.036,1400.0
2013-08-12 12:00:00,65.57,65.57,65.5,65.5,1300.0,58.0449,58.0449,57.9829,57.9829,1300.0
2013-08-12 12:05:00,65.5,65.5,65.45,65.46,2600.0,57.9829,57.9829,57.9387,57.9475,2600.0
2013-08-12 12:10:00,65.45,65.47,65.41,65.41,1500.0,57.9387,57.9564,57.9032,57.9032,1500.0
2013-08-12 12:15:00,65.4,65.42,65.37,65.37,2000.0,57.8944,57.9121,57.8678,57.8678,2000.0
2013-08-12 12:20:00,65.37,65.58,65.34,65.56,22200.0,57.8678,58.0537,57.8413,58.036,22200.0
2013-08-12 12:25:00,65.6,65.6,65.54,65.57,8300.0,58.0714,58.0714,58.0183,58.0449,8300.0
2013-08-12 12:30:00,65.52,65.54,65.51,65.53,1800.0,58.0006,58.0183,57.9918,58.0095,1800.0
2013-08-12 12:35:00,65.52,65.53,65.41,65.44,3800.0,58.0006,58.0095,57.9032,57.9298,3800.0
2013-08-12 12:40:00,65.46,65.53,65.43,65.51,9600.0,57.9475,58.0095,57.9209,57.9918,9600.0
2013-08-12 12:45:00,65.51,65.51,65.45,65.51,10800.0,57.9918,57.9918,57.9387,57.9918,10800.0
2013-08-12 12:50:00,65.48,65.49,65.43,65.48,2000.0,57.9652,57.9741,57.9209,57.9652,2000.0
2013-08-12 12:55:00,65.46,65.49,65.46,65.46,500.0,57.9475,57.9741,57.9475,57.9475,500.0
2013-08-12 13:00:00,65.46,65.47,65.43,65.45,2200.0,57.9475,57.9564,57.9209,57.9387,2200.0
2013-08-12 13:05:00,65.44,65.49,65.44,65.44,1300.0,57.9298,57.9741,57.9298,57.9298,1300.0
2013-08-12 13:10:00,65.47,65.47,65.41,65.42,1700.0,57.9564,57.9564,57.9032,57.9121,1700.0
2013-08-12 13:15:00,65.42,65.42,65.36,65.39,2200.0,57.9121,57.9121,57.859,57.8855,2200.0
2013-08-12 13:20:00,65.37,65.44,65.35,65.44,2300.0,57.8678,57.9298,57.8501,57.9298,2300.0
2013-08-12 13:25:00,65.4,65.41,65.37,65.37,500.0,57.8944,57.9032,57.8678,57.8678,500.0
2013-08-12 13:30:00,65.38,65.41,65.37,65.39,2100.0,57.8767,57.9032,57.8678,57.8855,2100.0
2013-08-12 13:35:00,65.39,65.42,65.34,65.34,3400.0,57.8855,57.9121,57.8413,57.8413,3400.0
2013-08-12 13:40:00,65.34,65.35,65.33,65.34,1400.0,57.8413,57.8501,57.8324,57.8413,1400.0
2013-08-12 13:45:00,65.33,65.33,65.23,65.23,2800.0,57.8324,57.8324,57.7439,57.7439,2800.0
2013-08-12 13:50:00,65.23,65.26,65.18,65.2,3600.0,57.7439,57.7705,57.6996,57.7173,3600.0
2013-08-12 13:55:00,65.2,65.23,65.15,65.16,6200.0,57.7173,57.7439,57.6731,57.6819,6200.0
2013-08-12 14:00:00,65.16,65.16,65.1,65.16,10300.0,57.6819,57.6819,57.6288,57.6819,10300.0
2013-08-12 14:05:00,65.16,65.24,65.15,65.19,46500.0,57.6819,57.7528,57.6731,57.7085,46500.0
2013-08-12 14:10:00,65.19,65.2,65.12,65.15,4400.0,57.7085,57.7173,57.6465,57.6731,4400.0
2013-08-12 14:15:00,65.17,65.17,65.12,65.13,1300.0,57.6908,57.6908,57.6465,57.6554,1300.0
2013-08-12 14:20:00,65.13,65.14,65.11,65.11,3800.0,57.6554,57.6642,57.6377,57.6377,3800.0
2013-08-12 14:25:00,65.12,65.12,65.04,65.05,4300.0,57.6465,57.6465,57.5757,57.5846,4300.0
2013-08-12 14:30:00,65.06,65.06,65.03,65.05,3200.0,57.5934,57.5934,57.5669,57.5846,3200.0
2013-08-12 14:35:00,65.04,65.08,65.03,65.08,2800.0,57.5757,57.6111,57.5669,57.6111,2800.0
2013-08-12 14:40:00,65.06,65.08,65.04,65.05,3100.0,57.5934,57.6111,57.5757,57.5846,3100.0
2013-08-12 14:45:00,65.08,65.11,65.08,65.09,5000.0,57.6111,57.6377,57.6111,57.62,5000.0
2013-08-12 14:50:00,65.1,65.13,65.07,65.07,2700.0,57.6288,57.6554,57.6023,57.6023,2700.0
2013-08-12 14:55:00,65.07,65.09,65.04,65.09,2400.0,57.6023,57.62,57.5757,57.62,2400.0
2013-08-12 15:00:00,65.07,65.1,65.06,65.07,3200.0,57.6023,57.6288,57.5934,57.6023,3200.0
2013-08-12 15:05:00,65.06,65.08,65.05,65.07,5900.0,57.5934,57.6111,57.5846,57.6023,5900.0
2013-08-12 15:10:00,65.07,65.1,65.05,65.05,6600.0,57.6023,57.6288,57.5846,57.5846,6600.0
2013-08-12 15:15:00,65.05,65.05,65.01,65.01,2700.0,57.5846,57.5846,57.5491,57.5491,2700.0
2013-08-12 15:20:00,65.04,65.1,65.04,65.1,4000.0,57.5757,57.6288,57.5757,57.6288,4000.0
2013-08-12 15:25:00,65.1,65.12,65.02,65.03,4600.0,57.6288,57.6465,57.558,57.5669,4600.0
2013-08-12 15:30:00,65.03,65.08,65.03,65.07,8700.0,57.5669,57.6111,57.5669,57.6023,8700.0
2013-08-12 15:35:00,65.05,65.12,65.05,65.11,6200.0,57.5846,57.6465,57.5846,57.6377,6200.0
2013-08-12 15:40:00,65.12,65.14,65.09,65.12,6000.0,57.6465,57.6642,57.62,57.6465,6000.0
2013-08-12 15:45:00,65.11,65.17,65.09,65.16,9000.0,57.6377,57.6908,57.62,57.6819,9000.0
2013-08-12 15:50:00,65.14,65.14,65.06,65.07,13800.0,57.6642,57.6642,57.5934,57.6023,13800.0
2013-08-12 15:55:00,65.06,65.06,65.02,65.05,27300.0,57.5934,57.5934,57.558,57.5846,27300.0
2013-08-13 09:30:00,65.15,65.15,64.98,64.98,1600.0,57.6731,57.6731,57.5226,57.5226,1600.0
2013-08-13 09:35:00,65.07,65.08,65.02,65.08,1600.0,57.6023,57.6111,57.558,57.6111,1600.0
2013-08-13 09:40:00,65.08,65.09,64.98,65.01,1900.0,57.6111,57.62,57.5226,57.5491,1900.0
2013-08-13 09:45:00,65.02,65.1,65.02,65.03,2100.0,57.558,57.6288,57.558,57.5669,2100.0
2013-08-13 09:50:00,65.03,65.03,64.92,64.95,1400.0,57.5669,57.5669,57.4695,57.496,1400.0
2013-08-13 09:55:00,64.98,65.05,64.92,65.05,1500.0,57.5226,57.5846,57.4695,57.5846,1500.0
2013-08-13 10:00:00,64.97,65.06,64.9,64.9,2100.0,57.5137,57.5934,57.4518,57.4518,2100.0
2013-08-13 10:05:00,64.87,64.92,64.81,64.86,3300.0,57.4252,57.4695,57.3721,57.4164,3300.0
2013-08-13 10:10:00,64.85,64.89,64.82,64.88,1100.0,57.4075,57.4429,57.381,57.4341,1100.0
2013-08-13 10:15:00,64.81,64.84,64.7,64.81,2900.0,57.3721,57.3987,57.2747,57.3721,2900.0
2013-08-13 10:20:00,64.82,64.84,64.76,64.82,4000.0,57.381,57.3987,57.3278,57.381,4000.0
2013-08-13 10:25:00,64.8,64.86,64.77,64.85,3200.0,57.3632,57.4164,57.3367,57.4075,3200.0
2013-08-13 10:30:00,64.84,64.89,64.8,64.84,2100.0,57.3987,57.4429,57.3632,57.3987,2100.0
2013-08-13 10:35:00,64.84,64.85,64.82,64.84,1600.0,57.3987,57.4075,57.381,57.3987,1600.0
2013-08-13 10:40:00,64.88,64.91,64.81,64.85,3900.0,57.4341,57.4606,57.3721,57.4075,3900.0
2013-08-13 10:45:00,64.89,64.92,64.88,64.92,2000.0,57.4429,57.4695,57.4341,57.4695,2000.0
2013-08-13 10:50:00,64.9,64.9,64.83,64.84,1900.0,57.4518,57.4518,57.3898,57.3987,1900.0
2013-08-13 10:55:00,64.84,64.92,64.8,64.91,4200.0,57.3987,57.4695,57.3632,57.4606,4200.0
2013-08-13 11:00:00,64.92,65.02,64.91,65.01,2600.0,57.4695,57.558,57.4606,57.5491,2600.0
2013-08-13 11:05:00,64.99,65.0,64.97,64.99,1500.0,57.5314,57.5403,57.5137,57.5314,1500.0
2013-08-13 11:10:00,64.96,65.01,64.94,64.99,1600.0,57.5049,57.5491,57.4872,57.5314,1600.0
2013-08-13 11:15:00,64.98,65.01,64.97,65.01,2700.0,57.5226,57.5491,57.5137,57.5491,2700.0
2013-08-13 11:20:00,64.99,65.08,64.99,65.06,3800.0,57.5314,57.6111,57.5314,57.5934,3800.0
2013-08-13 11:25:00,65.04,65.07,65.01,65.05,6300.0,57.5757,57.6023,57.5491,57.5846,6300.0
2013-08-13 11:30:00,65.07,65.11,65.04,65.08,3700.0,57.6023,57.6377,57.5757,57.6111,3700.0
2013-08-13 11:35:00,65.1,65.14,65.1,65.1,1600.0,57.6288,57.6642,57.6288,57.6288,1600.0
2013-08-13 11:40:00,65.1,65.12,65.09,65.1,1500.0,57.6288,57.6465,57.62,57.6288,1500.0
2013-08-13 11:45:00,65.1,65.11,65.1,65.1,1200.0,57.6288,57.6377,57.6288,57.6288,1200.0
2013-08-13 11:50:00,65.11,65.12,65.07,65.07,2800.0,57.6377,57.6465,57.6023,57.6023,2800.0
2013-08-13 11:55:00,65.08,65.08,65.07,65.08,900.0,57.6111,57.6111,57.6023,57.6111,900.0
2013-08-13 12:00:00,65.08,65.08,64.99,65.02,4800.0,57.6111,57.6111,57.5314,57.558,4800.0
2013-08-13 12:05:00,65.08,65.09,65.05,65.08,1200.0,57.6111,57.62,57.5846,57.6111,1200.0
2013-08-13 12:10:00,65.08,65.09,65.08,65.09,2300.0,57.6111,57.62,57.6111,57.62,2300.0
2013-08-13 12:15:00,65.09,65.11,65.08,65.11,3900.0,57.62,57.6377,57.6111,57.6377,3900.0
2013-08-13 12:20:00,65.12,65.15,65.12,65.15,1900.0,57.6465,57.6731,57.6465,57.6731,1900.0
2013-08-13 12:25:00,65.15,65.18,65.14,65.16,3900.0,57.6731,57.6996,57.6642,57.6819,3900.0
2013-08-13 12:30:00,65.19,65.26,65.19,65.25,3600.0,57.7085,57.7705,57.7085,57.7616,3600.0
2013-08-13 12:35:00,65.26,65.26,65.25,65.25,1500.0,57.7705,57.7705,57.7616,57.7616,1500.0
2013-08-13 12:40:00,65.26,65.27,65.24,65.24,4800.0,57.7705,57.7793,57.7528,57.7528,4800.0
2013-08-13 12:45:00,65.23,65.26,65.23,65.25,2600.0,57.7439,57.7705,57.7439,57.7616,2600.0
2013-08-13 12:50:00,65.27,65.27,65.21,65.23,3500.0,57.7793,57.7793,57.7262,57.7439,3500.0
2013-08-13 12:55:00,65.22,65.23,65.22,65.22,700.0,57.735,57.7439,57.735,57.735,700.0
2013-08-13 13:00:00,65.23,65.25,65.21,65.23,4200.0,57.7439,57.7616,57.7262,57.7439,4200.0
2013-08-13 13:05:00,65.24,65.25,65.23,65.25,2800.0,57.7528,57.7616,57.7439,57.7616,2800.0
2013-08-13 13:10:00,65.25,65.27,65.24,65.25,4200.0,57.7616,57.7793,57.7528,57.7616,4200.0
2013-08-13 13:15:00,65.29,65.3,65.28,65.28,2500.0,57.797,57.8059,57.7882,57.7882,2500.0
2013-08-13 13:20:00,65.3,65.35,65.29,65.33,2700.0,57.8059,57.8501,57.797,57.8324,2700.0
2013-08-13 13:25:00,65.37,65.37,65.34,65.34,2000.0,57.8678,57.8678,57.8413,57.8413,2000.0
2013-08-13 13:30:00,65.33,65.33,65.3,65.32,1500.0,57.8324,57.8324,57.8059,57.8236,1500.0
2013-08-13 13:35:00,65.31,65.31,65.28,65.29,1100.0,57.8147,57.8147,57.7882,57.797,1100.0
2013-08-13 13:40:00,65.27,65.3,65.26,65.28,1100.0,57.7793,57.8059,57.7705,57.7882,1100.0
2013-08-13 13:45:00,65.27,65.3,65.27,65.29,1100.0,57.7793,57.8059,57.7793,57.797,1100.0
2013-08-13 13:50:00,65.29,65.31,65.29,65.31,700.0,57.797,57.8147,57.797,57.8147,700.0
2013-08-13 13:55:00,65.31,65.32,65.25,65.25,3200.0,57.8147,57.8236,57.7616,57.7616,3200.0
2013-08-13 14:00:00,65.24,65.29,65.22,65.26,3100.0,57.7528,57.797,57.735,57.7705,3100.0
2013-08-13 14:05:00,65.27,65.28,65.26,65.27,2300.0,57.7793,57.7882,57.7705,57.7793,2300.0
2013-08-13 14:10:00,65.27,65.27,65.25,65.25,1400.0,57.7793,57.7793,57.7616,57.7616,1400.0
2013-08-13 14:15:00,65.25,65.26,65.25,65.25,600.0,57.7616,57.7705,57.7616,57.7616,600.0
2013-08-13 14:20:00,65.24,65.24,65.2,65.2,7900.0,57.7528,57.7528,57.7173,57.7173,7900.0
2013-08-13 14:25:00,65.2,65.2,65.14,65.17,3400.0,57.7173,57.7173,57.6642,57.6908,3400.0
2013-08-13 14:30:00,65.16,65.16,65.07,65.07,2900.0,57.6819,57.6819,57.6023,57.6023,2900.0
2013-08-13 14:35:00,65.07,65.08,64.99,65.0,9000.0,57.6023,57.6111,57.5314,57.5403,9000.0
2013-08-13 14:40:00,65.0,65.04,64.99,65.04,6500.0,57.5403,57.5757,57.5314,57.5757,6500.0
2013-08-13 14:45:00,65.05,65.08,65.04,65.07,1400.0,57.5846,57.6111,57.5757,57.6023,1400.0
2013-08-13 14:50:00,65.05,65.1,65.05,65.07,5300.0,57.5846,57.6288,57.5846,57.6023,5300.0
2013-08-13 14:55:00,65.08,65.14,65.07,65.11,5200.0,57.6111,57.6642,57.6023,57.6377,5200.0
2013-08-13 15:00:00,65.11,65.16,65.11,65.11,3800.0,57.6377,57.6819,57.6377,57.6377,3800.0
2013-08-13 15:05:00,65.14,65.15,65.12,65.14,1900.0,57.6642,57.6731,57.6465,57.6642,1900.0
2013-08-13 15:10:00,65.15,65.15,65.11,65.11,4300.0,57.6731,57.6731,57.6377,57.6377,4300.0
2013-08-13 15:15:00,65.1,65.1,65.01,65.03,4100.0,57.6288,57.6288,57.5491,57.5669,4100.0
2013-08-13 15:20:00,65.03,65.11,65.03,65.11,4800.0,57.5669,57.6377,57.5669,57.6377,4800.0
2013-08-13 15:25:00,65.09,65.11,65.05,65.07,2100.0,57.62,57.6377,57.5846,57.6023,2100.0
2013-08-13 15:30:00,65.07,65.07,65.06,65.06,3000.0,57.6023,57.6023,57.5934,57.5934,3000.0
2013-08-13 15:35:00,65.07,65.08,65.01,65.01,7000.0,57.6023,57.6111,57.5491,57.5491,7000.0
2013-08-13 15:40:00,65.01,65.02,64.98,64.99,6500.0,57.5491,57.558,57.5226,57.5314,6500.0
2013-08-13 15:45:00,64.98,65.03,64.98,65.0,11000.0,57.5226,57.5669,57.5226,57.5403,11000.0
2013-08-13 15:50:00,64.99,65.03,64.97,65.03,14000.0,57.5314,57.5669,57.5137,57.5669,14000.0
2013-08-13 15:55:00,65.02,65.11,65.02,65.08,50600.0,57.558,57.6377,57.558,57.6111,50600.0
2013-08-14 09:30:00,64.99,65.09,64.93,65.02,3100.0,57.5314,57.62,57.4783,57.558,3100.0
2013-08-14 09:35:00,65.03,65.03,64.94,65.01,2100.0,57.5669,57.5669,57.4872,57.5491,2100.0
2013-08-14 09:40:00,65.06,65.07,64.9,64.9,3000.0,57.5934,57.6023,57.4518,57.4518,3000.0
2013-08-14 09:45:00,64.82,65.0,64.81,65.0,1600.0,57.381,57.5403,57.3721,57.5403,1600.0
2013-08-14 09:50:00,64.99,64.99,64.92,64.92,2000.0,57.5314,57.5314,57.4695,57.4695,2000.0
2013-08-14 09:55:00,64.92,64.96,64.86,64.89,2900.0,57.4695,57.5049,57.4164,57.4429,2900.0
2013-08-14 10:00:00,64.96,64.96,64.93,64.94,1600.0,57.5049,57.5049,57.4783,57.4872,1600.0
2013-08-14 10:05:00,64.95,64.96,64.81,64.84,2500.0,57.496,57.5049,57.3721,57.3987,2500.0
2013-08-14 10:10:00,64.81,64.84,64.77,64.84,4000.0,57.3721,57.3987,57.3367,57.3987,4000.0
2013-08-14 10:15:00,64.82,64.86,64.8,64.81,2800.0,57.381,57.4164,57.3632,57.3721,2800.0
2013-08-14 10:20:00,64.8,64.8,64.76,64.8,3100.0,57.3632,57.3632,57.3278,57.3632,3100.0
2013-08-14 10:25:00,64.82,64.84,64.75,64.75,3700.0,57.381,57.3987,57.319,57.319,3700.0
2013-08-14 10:30:00,64.76,64.83,64.76,64.79,11700.0,57.3278,57.3898,57.3278,57.3544,11700.0
2013-08-14 10:35:00,64.78,64.79,64.72,64.73,4500.0,57.3455,57.3544,57.2924,57.3013,4500.0
2013-08-14 10:40:00,64.74,64.74,64.69,64.71,1000.0,57.3101,57.3101,57.2659,57.2836,1000.0
2013-08-14 10:45:00,64.68,64.68,64.56,64.58,2800.0,57.257,57.257,57.1508,57.1685,2800.0
2013-08-14 10:50:00,64.6,64.64,64.6,64.64,2100.0,57.1862,57.2216,57.1862,57.2216,2100.0
2013-08-14 10:55:00,64.63,64.71,64.63,64.71,700.0,57.2128,57.2836,57.2128,57.2836,700.0
2013-08-14 11:00:00,64.69,64.7,64.67,64.7,1300.0,57.2659,57.2747,57.2482,57.2747,1300.0
2013-08-14 11:05:00,64.73,64.73,64.67,64.69,3400.0,57.3013,57.3013,57.2482,57.2659,3400.0
2013-08-14 11:10:00,64.71,64.71,64.68,64.68,900.0,57.2836,57.2836,57.257,57.257,900.0
2013-08-14 11:15:00,64.65,64.7,64.64,64.7,2800.0,57.2305,57.2747,57.2216,57.2747,2800.0
2013-08-14 11:20:00,64.71,64.73,64.68,64.7,1700.0,57.2836,57.3013,57.257,57.2747,1700.0
2013-08-14 11:25:00,64.71,64.71,64.59,64.68,18600.0,57.2836,57.2836,57.1774,57.257,18600.0
2013-08-14 11:30:00,64.67,64.72,64.67,64.72,2500.0,57.2482,57.2924,57.2482,57.2924,2500.0
2013-08-14 11:35:00,64.7,64.7,64.64,64.64,1600.0,57.2747,57.2747,57.2216,57.2216,1600.0
2013-08-14 11:40:00,64.66,64.68,64.64,64.66,3600.0,57.2393,57.257,57.2216,57.2393,3600.0
2013-08-14 11:45:00,64.67,64.69,64.61,64.61,2600.0,57.2482,57.2659,57.1951,57.1951,2600.0
2013-08-14 11:50:00,64.61,64.62,64.58,64.58,3900.0,57.1951,57.2039,57.1685,57.1685,3900.0
2013-08-14 11:55:00,64.6,64.62,64.52,64.62,5400.0,57.1862,57.2039,57.1154,57.2039,5400.0
2013-08-14 12:00:00,64.63,64.63,64.59,64.61,1600.0,57.2128,57.2128,57.1774,57.1951,1600.0
2013-08-14 12:05:00,64.62,64.62,64.53,64.53,2000.0,57.2039,57.2039,57.1242,57.1242,2000.0
2013-08-14 12:10:00,64.52,64.56,64.5,64.56,4800.0,57.1154,57.1508,57.0977,57.1508,4800.0
2013-08-14 12:15:00,64.56,64.59,64.56,64.59,2400.0,57.1508,57.1774,57.1508,57.1774,2400.0
2013-08-14 12:20:00,64.59,64.59,64.51,64.51,3100.0,57.1774,57.1774,57.1065,57.1065,3100.0
2013-08-14 12:25:00,64.5,64.55,64.5,64.55,1400.0,57.0977,57.1419,57.0977,57.1419,1400.0
2013-08-14 12:30:00,64.57,64.63,64.54,64.55,2000.0,57.1596,57.2128,57.1331,57.1419,2000.0
2013-08-14 12:35:00,64.58,64.58,64.54,64.54,1100.0,57.1685,57.1685,57.1331,57.1331,1100.0
2013-08-14 12:40:00,64.54,64.57,64.53,64.57,2100.0,57.1331,57.1596,57.1242,57.1596,2100.0
2013-08-14 12:45:00,64.54,64.56,64.51,64.54,3200.0,57.1331,57.1508,57.1065,57.1331,3200.0
2013-08-14 12:50:00,64.55,64.57,64.49,64.5,3100.0,57.1419,57.1596,57.0888,57.0977,3100.0
2013-08-14 12:55:00,64.51,64.54,64.48,64.51,2800.0,57.1065,57.1331,57.08,57.1065,2800.0
2013-08-14 13:00:00,64.51,64.53,64.5,64.52,3000.0,57.1065,57.1242,57.0977,57.1154,3000.0
2013-08-14 13:05:00,64.5,64.51,64.47,64.48,4500.0,57.0977,57.1065,57.0711,57.08,4500.0
2013-08-14 13:10:00,64.48,64.5,64.48,64.49,2500.0,57.08,57.0977,57.08,57.0888,2500.0
2013-08-14 13:15:00,64.46,64.49,64.46,64.49,900.0,57.0623,57.0888,57.0623,57.0888,900.0
2013-08-14 13:20:00,64.49,64.49,64.47,64.49,2500.0,57.0888,57.0888,57.0711,57.0888,2500.0
2013-08-14 13:25:00,64.48,64.5,64.46,64.49,3200.0,57.08,57.0977,57.0623,57.0888,3200.0
2013-08-14 13:30:00,64.47,64.47,64.38,64.44,4100.0,57.0711,57.0711,56.9915,57.0446,4100.0
2013-08-14 13:35:00,64.46,64.5,64.43,64.48,3400.0,57.0623,57.0977,57.0357,57.08,3400.0
2013-08-14 13:40:00,64.45,64.46,64.45,64.46,3400.0,57.0534,57.0623,57.0534,57.0623,3400.0
2013-08-14 13:45:00,64.45,64.47,64.42,64.45,2100.0,57.0534,57.0711,57.0269,57.0534,2100.0
2013-08-14 13:50:00,64.45,64.47,64.42,64.45,2400.0,57.0534,57.0711,57.0269,57.0534,2400.0
2013-08-14 13:55:00,64.4,64.45,64.38,64.44,2200.0,57.0092,57.0534,56.9915,57.0446,2200.0
2013-08-14 14:00:00,64.44,64.45,64.42,64.42,2500.0,57.0446,57.0534,57.0269,57.0269,2500.0
2013-08-14 14:05:00,64.38,64.46,64.38,64.42,1200.0,56.9915,57.0623,56.9915,57.0269,1200.0
2013-08-14 14:10:00,64.41,64.43,64.37,64.38,3400.0,57.018,57.0357,56.9826,56.9915,3400.0
2013-08-14 14:15:00,64.39,64.43,64.38,64.4,3600.0,57.0003,57.0357,56.9915,57.0092,3600.0
2013-08-14 14:20:00,64.39,64.4,64.32,64.35,7400.0,57.0003,57.0092,56.9383,56.9649,7400.0
2013-08-14 14:25:00,64.36,64.41,64.35,64.4,3800.0,56.9737,57.018,56.9649,57.0092,3800.0
2013-08-14 14:30:00,64.39,64.41,64.32,64.32,7000.0,57.0003,57.018,56.9383,56.9383,7000.0
2013-08-14 14:35:00,64.31,64.39,64.29,64.39,7200.0,56.9295,57.0003,56.9118,57.0003,7200.0
2013-08-14 14:40:00,64.37,64.37,64.34,64.34,3100.0,56.9826,56.9826,56.956,56.956,3100.0
2013-08-14 14:45:00,64.32,64.42,64.31,64.37,11400.0,56.9383,57.0269,56.9295,56.9826,11400.0
2013-08-14 14:50:00,64.37,64.38,64.31,64.31,4500.0,56.9826,56.9915,56.9295,56.9295,4500.0
2013-08-14 14:55:00,64.31,64.34,64.31,64.32,3000.0,56.9295,56.956,56.9295,56.9383,3000.0
2013-08-14 15:00:00,64.33,64.35,64.29,64.3,4900.0,56.9472,56.9649,56.9118,56.9206,4900.0
2013-08-14 15:05:00,64.31,64.34,64.3,64.32,3500.0,56.9295,56.956,56.9206,56.9383,3500.0
2013-08-14 15:10:00,64.3,64.37,64.3,64.36,3800.0,56.9206,56.9826,56.9206,56.9737,3800.0
2013-08-14 15:15:00,64.36,64.37,64.3,64.34,8700.0,56.9737,56.9826,56.9206,56.956,8700.0
2013-08-14 15:20:00,64.34,64.34,64.3,64.3,4100.0,56.956,56.956,56.9206,56.9206,4100.0
2013-08-14 15:25:00,64.32,64.35,64.3,64.35,6800.0,56.9383,56.9649,56.9206,56.9649,6800.0
2013-08-14 15:30:00,64.35,64.35,64.27,64.27,9400.0,56.9649,56.9649,56.8941,56.8941,9400.0
2013-08-14 15:35:00,64.28,64.34,64.28,64.33,7600.0,56.9029,56.956,56.9029,56.9472,7600.0
2013-08-14 15:40:00,64.33,64.36,64.32,64.36,3900.0,56.9472,56.9737,56.9383,56.9737,3900.0
2013-08-14 15:45:00,64.35,64.35,64.27,64.34,16700.0,56.9649,56.9649,56.8941,56.956,16700.0
2013-08-14 15:50:00,64.33,64.35,64.3,64.33,7900.0,56.9472,56.9649,56.9206,56.9472,7900.0
2013-08-14 15:55:00,64.32,64.32,64.27,64.27,29500.0,56.9383,56.9383,56.8941,56.8941,29500.0
2013-08-15 09:30:00,63.9,63.94,63.6,63.84,7300.0,56.5665,56.6019,56.301,56.5134,7300.0
2013-08-15 09:35:00,63.72,63.8,63.57,63.57,4000.0,56.4072,56.478,56.2744,56.2744,4000.0
2013-08-15 09:40:00,63.56,63.56,63.38,63.42,39100.0,56.2656,56.2656,56.1062,56.1416,39100.0
2013-08-15 09:45:00,63.43,63.45,63.29,63.29,5400.0,56.1505,56.1682,56.0265,56.0265,5400.0
2013-08-15 09:50:00,63.33,63.35,63.26,63.26,2500.0,56.062,56.0797,56.0,56.0,2500.0
2013-08-15 09:55:00,63.26,63.27,63.11,63.11,3000.0,56.0,56.0088,55.8672,55.8672,3000.0
2013-08-15 10:00:00,63.14,63.27,63.09,63.27,5200.0,55.8938,56.0088,55.8495,56.0088,5200.0
2013-08-15 10:05:00,63.25,63.25,63.13,63.13,3500.0,55.9911,55.9911,55.8849,55.8849,3500.0
2013-08-15 10:10:00,63.14,63.15,63.08,63.12,3700.0,55.8938,55.9026,55.8406,55.8761,3700.0
2013-08-15 10:15:00,63.15,63.23,63.08,63.22,6200.0,55.9026,55.9734,55.8406,55.9646,6200.0
2013-08-15 10:20:00,63.22,63.27,63.22,63.27,6100.0,55.9646,56.0088,55.9646,56.0088,6100.0
2013-08-15 10:25:00,63.27,63.32,63.27,63.32,5000.0,56.0088,56.0531,56.0088,56.0531,5000.0
2013-08-15 10:30:00,63.3,63.31,63.23,63.29,2300.0,56.0354,56.0442,55.9734,56.0265,2300.0
2013-08-15 10:35:00,63.29,63.32,63.28,63.28,4900.0,56.0265,56.0531,56.0177,56.0177,4900.0
2013-08-15 10:40:00,63.27,63.3,63.21,63.25,8100.0,56.0088,56.0354,55.9557,55.9911,8100.0
2013-08-15 10:45:00,63.26,63.3,63.15,63.19,2200.0,56.0,56.0354,55.9026,55.938,2200.0
2013-08-15 10:50:00,63.2,63.23,63.2,63.21,1300.0,55.9469,55.9734,55.9469,55.9557,1300.0
2013-08-15 10:55:00,63.21,63.28,63.21,63.26,2300.0,55.9557,56.0177,55.9557,56.0,2300.0
2013-08-15 11:00:00,63.26,63.26,63.24,63.24,1500.0,56.0,56.0,55.9823,55.9823,1500.0
2013-08-15 11:05:00,63.25,63.27,63.22,63.27,2900.0,55.9911,56.0088,55.9646,56.0088,2900.0
2013-08-15 11:10:00,63.27,63.28,63.24,63.26,5800.0,56.0088,56.0177,55.9823,56.0,5800.0
2013-08-15 11:15:00,63.26,63.27,63.24,63.26,2000.0,56.0,56.0088,55.9823,56.0,2000.0
2013-08-15 11:20:00,63.26,63.26,63.22,63.26,3100.0,56.0,56.0,55.9646,56.0,3100.0
2013-08-15 11:25:00,63.27,63.27,63.22,63.24,5700.0,56.0088,56.0088,55.9646,55.9823,5700.0
2013-08-15 11:30:00,63.24,63.26,63.22,63.22,1900.0,55.9823,56.0,55.9646,55.9646,1900.0
2013-08-15 11:35:00,63.23,63.28,63.23,63.26,11700.0,55.9734,56.0177,55.9734,56.0,11700.0
2013-08-15 11:40:00,63.28,63.28,63.23,63.23,3200.0,56.0177,56.0177,55.9734,55.9734,3200.0
2013-08-15 11:45:00,63.25,63.25,63.24,63.25,1600.0,55.9911,55.9911,55.9823,55.9911,1600.0
2013-08-15 11:50:00,63.28,63.29,63.23,63.23,2400.0,56.0177,56.0265,55.9734,55.9734,2400.0
2013-08-15 11:55:00,63.25,63.27,63.2,63.2,1700.0,55.9911,56.0088,55.9469,55.9469,1700.0
2013-08-15 12:00:00,63.21,63.25,63.21,63.22,10700.0,55.9557,55.9911,55.9557,55.9646,10700.0
2013-08-15 12:05:00,63.2,63.23,63.18,63.2,8900.0,55.9469,55.9734,55.9292,55.9469,8900.0
2013-08-15 12:10:00,63.22,63.23,63.13,63.16,8600.0,55.9646,55.9734,55.8849,55.9115,8600.0
2013-08-15 12:15:00,63.25,63.26,63.24,63.26,2000.0,55.9911,56.0,55.9823,56.0,2000.0
2013-08-15 12:20:00,63.27,63.32,63.27,63.3,1000.0,56.0088,56.0531,56.0088,56.0354,1000.0
2013-08-15 12:25:00,63.3,63.3,63.26,63.27,1800.0,56.0354,56.0354,56.0,56.0088,1800.0
2013-08-15 12:30:00,63.27,63.29,63.26,63.26,1400.0,56.0088,56.0265,56.0,56.0,1400.0
2013-08-15 12:35:00,63.26,63.26,63.21,63.22,1000.0,56.0,56.0,55.9557,55.9646,1000.0
2013-08-15 12:40:00,63.2,63.22,63.2,63.2,1600.0,55.9469,55.9646,55.9469,55.9469,1600.0
2013-08-15 12:45:00,63.19,63.19,63.11,63.11,2800.0,55.938,55.938,55.8672,55.8672,2800.0
2013-08-15 12:50:00,63.12,63.2,63.12,63.2,2500.0,55.8761,55.9469,55.8761,55.9469,2500.0
2013-08-15 12:55:00,63.2,63.2,63.1,63.13,12700.0,55.9469,55.9469,55.8583,55.8849,12700.0
2013-08-15 13:00:00,63.13,63.15,63.13,63.14,1800.0,55.8849,55.9026,55.8849,55.8938,1800.0
2013-08-15 13:05:00,63.11,63.11,63.07,63.1,1000.0,55.8672,55.8672,55.8318,55.8583,1000.0
2013-08-15 13:10:00,63.1,63.11,63.04,63.06,7100.0,55.8583,55.8672,55.8052,55.8229,7100.0
2013-08-15 13:15:00,63.03,63.08,63.03,63.07,6700.0,55.7964,55.8406,55.7964,55.8318,6700.0
2013-08-15 13:20:00,63.07,63.07,63.02,63.02,3700.0,55.8318,55.8318,55.7875,55.7875,3700.0
2013-08-15 13:25:00,63.02,63.02,62.99,63.02,4600.0,55.7875,55.7875,55.761,55.7875,4600.0
2013-08-15 13:30:00,63.01,63.04,63.01,63.03,2700.0,55.7787,55.8052,55.7787,55.7964,2700.0
2013-08-15 13:35:00,63.03,63.05,63.02,63.05,4900.0,55.7964,55.8141,55.7875,55.8141,4900.0
2013-08-15 13:40:00,63.03,63.03,63.0,63.0,2600.0,55.7964,55.7964,55.7698,55.7698,2600.0
2013-08-15 13:45:00,63.01,63.05,63.0,63.05,6200.0,55.7787,55.8141,55.7698,55.8141,6200.0
2013-08-15 13:50:00,63.02,63.02,63.0,63.0,2100.0,55.7875,55.7875,55.7698,55.7698,2100.0
2013-08-15 13:55:00,62.99,63.0,62.94,62.95,6500.0,55.761,55.7698,55.7167,55.7256,6500.0
2013-08-15 14:00:00,62.95,62.96,62.92,62.93,3800.0,55.7256,55.7344,55.699,55.7079,3800.0
2013-08-15 14:05:00,62.93,62.93,62.83,62.83,3100.0,55.7079,55.7079,55.6193,55.6193,3100.0
2013-08-15 14:10:00,62.83,62.85,62.78,62.82,6000.0,55.6193,55.637,55.5751,55.6105,6000.0
2013-08-15 14:15:00,62.82,62.82,62.78,62.79,5000.0,55.6105,55.6105,55.5751,55.5839,5000.0
2013-08-15 14:20:00,62.79,62.82,62.77,62.8,5900.0,55.5839,55.6105,55.5662,55.5928,5900.0
2013-08-15 14:25:00,62.82,62.92,62.82,62.88,18200.0,55.6105,55.699,55.6105,55.6636,18200.0
2013-08-15 14:30:00,62.88,62.94,62.88,62.89,6000.0,55.6636,55.7167,55.6636,55.6725,6000.0
2013-08-15 14:35:00,62.89,62.9,62.79,62.8,11500.0,55.6725,55.6813,55.5839,55.5928,11500.0
2013-08-15 14:40:00,62.81,62.86,62.79,62.84,6800.0,55.6016,55.6459,55.5839,55.6282,6800.0
2013-08-15 14:45:00,62.84,62.86,62.76,62.76,11800.0,55.6282,55.6459,55.5574,55.5574,11800.0
2013-08-15 14:50:00,62.75,62.77,62.72,62.75,7300.0,55.5485,55.5662,55.522,55.5485,7300.0
2013-08-15 14:55:00,62.73,62.75,62.73,62.75,5400.0,55.5308,55.5485,55.5308,55.5485,5400.0
2013-08-15 15:00:00,62.73,62.74,62.71,62.73,6900.0,55.5308,55.5397,55.5131,55.5308,6900.0
2013-08-15 15:05:00,62.73,62.75,62.7,62.71,8300.0,55.5308,55.5485,55.5043,55.5131,8300.0
2013-08-15 15:10:00,62.7,62.73,62.66,62.7,4200.0,55.5043,55.5308,55.4688,55.5043,4200.0
2013-08-15 15:15:00,62.7,62.72,62.69,62.71,4000.0,55.5043,55.522,55.4954,55.5131,4000.0
2013-08-15 15:20:00,62.7,62.75,62.68,62.75,5600.0,55.5043,55.5485,55.4866,55.5485,5600.0
2013-08-15 15:25:00,62.75,62.77,62.71,62.74,5600.0,55.5485,55.5662,55.5131,55.5397,5600.0
2013-08-15 15:30:00,62.75,62.77,62.74,62.75,7400.0,55.5485,55.5662,55.5397,55.5485,7400.0
2013-08-15 15:35:00,62.75,62.77,62.74,62.76,13200.0,55.5485,55.5662,55.5397,55.5574,13200.0
2013-08-15 15:40:00,62.76,62.76,62.74,62.76,5600.0,55.5574,55.5574,55.5397,55.5574,5600.0
2013-08-15 15:45:00,62.75,62.8,62.74,62.78,19900.0,55.5485,55.5928,55.5397,55.5751,19900.0
2013-08-15 15:50:00,62.77,62.81,62.75,62.76,15400.0,55.5662,55.6016,55.5485,55.5574,15400.0
2013-08-15 15:55:00,62.76,62.76,62.69,62.7,41500.0,55.5574,55.5574,55.4954,55.5043,41500.0
2013-08-16 09:30:00,62.51,62.62,62.38,62.56,48500.0,55.3361,55.4334,55.221,55.3803,48500.0
2013-08-16 09:35:00,62.59,62.66,62.51,62.66,5800.0,55.4069,55.4688,55.3361,55.4688,5800.0
2013-08-16 09:40:00,62.67,62.79,62.67,62.75,9000.0,55.4777,55.5839,55.4777,55.5485,9000.0
2013-08-16 09:45:00,62.76,62.83,62.76,62.82,5900.0,55.5574,55.6193,55.5574,55.6105,5900.0
2013-08-16 09:50:00,62.82,62.82,62.68,62.72,5900.0,55.6105,55.6105,55.4866,55.522,5900.0
2013-08-16 09:55:00,62.71,62.72,62.55,62.68,8100.0,55.5131,55.522,55.3715,55.4866,8100.0
2013-08-16 10:00:00,62.68,62.76,62.55,62.72,7100.0,55.4866,55.5574,55.3715,55.522,7100.0
2013-08-16 10:05:00,62.73,62.77,62.71,62.73,6700.0,55.5308,55.5662,55.5131,55.5308,6700.0
2013-08-16 10:10:00,62.69,62.75,62.68,62.68,5000.0,55.4954,55.5485,55.4866,55.4866,5000.0
2013-08-16 10:15:00,62.68,62.77,62.6,62.77,8100.0,55.4866,55.5662,55.4157,55.5662,8100.0
2013-08-16 10:20:00,62.76,62.77,62.62,62.63,7200.0,55.5574,55.5662,55.4334,55.4423,7200.0
2013-08-16 10:25:00,62.62,62.72,62.59,62.68,6100.0,55.4334,55.522,55.4069,55.4866,6100.0
2013-08-16 10:30:00,62.65,62.72,62.65,62.68,5000.0,55.46,55.522,55.46,55.4866,5000.0
2013-08-16 10:35:00,62.7,62.77,62.7,62.76,6000.0,55.5043,55.5662,55.5043,55.5574,6000.0
2013-08-16 10:40:00,62.75,62.75,62.71,62.73,4400.0,55.5485,55.5485,55.5131,55.5308,4400.0
2013-08-16 10:45:00,62.75,62.76,62.68,62.75,6900.0,55.5485,55.5574,55.4866,55.5485,6900.0
2013-08-16 10:50:00,62.73,62.75,62.7,62.73,9400.0,55.5308,55.5485,55.5043,55.5308,9400.0
2013-08-16 10:55:00,62.75,62.75,62.7,62.7,4000.0,55.5485,55.5485,55.5043,55.5043,4000.0
2013-08-16 11:00:00,62.7,62.72,62.67,62.7,8500.0,55.5043,55.522,55.4777,55.5043,8500.0
2013-08-16 11:05:00,62.69,62.7,62.69,62.7,3400.0,55.4954,55.5043,55.4954,55.5043,3400.0
2013-08-16 11:10:00,62.68,62.7,62.63,62.67,4600.0,55.4866,55.5043,55.4423,55.4777,4600.0
2013-08-16 11:15:00,62.66,62.72,62.66,62.68,9100.0,55.4688,55.522,55.4688,55.4866,9100.0
2013-08-16 11:20:00,62.68,62.68,62.66,62.67,3000.0,55.4866,55.4866,55.4688,55.4777,3000.0
2013-08-16 11:25:00,62.67,62.69,62.58,62.58,8200.0,55.4777,55.4954,55.398,55.398,8200.0
2013-08-16 11:30:00,62.58,62.61,62.58,62.59,4600.0,55.398,55.4246,55.398,55.4069,4600.0
2013-08-16 11:35:00,62.58,62.6,62.56,62.6,6000.0,55.398,55.4157,55.3803,55.4157,6000.0
2013-08-16 11:40:00,62.61,62.64,62.61,62.62,2500.0,55.4246,55.4511,55.4246,55.4334,2500.0
2013-08-16 11:45:00,62.63,62.64,62.6,62.61,6100.0,55.4423,55.4511,55.4157,55.4246,6100.0
2013-08-16 11:50:00,62.6,62.61,62.58,62.59,2800.0,55.4157,55.4246,55.398,55.4069,2800.0
2013-08-16 11:55:00,62.61,62.63,62.58,62.63,6100.0,55.4246,55.4423,55.398,55.4423,6100.0
2013-08-16 12:00:00,62.65,62.65,62.61,62.62,4200.0,55.46,55.46,55.4246,55.4334,4200.0
2013-08-16 12:05:00,62.61,62.61,62.58,62.59,3600.0,55.4246,55.4246,55.398,55.4069,3600.0
2013-08-16 12:10:00,62.58,62.61,62.58,62.6,5900.0,55.398,55.4246,55.398,55.4157,5900.0
2013-08-16 12:15:00,62.6,62.68,62.6,62.68,3900.0,55.4157,55.4866,55.4157,55.4866,3900.0
2013-08-16 12:20:00,62.69,62.7,62.59,62.59,6600.0,55.4954,55.5043,55.4069,55.4069,6600.0
2013-08-16 12:25:00,62.58,62.6,62.54,62.54,3900.0,55.398,55.4157,55.3626,55.3626,3900.0
2013-08-16 12:30:00,62.54,62.55,62.49,62.5,6000.0,55.3626,55.3715,55.3184,55.3272,6000.0
2013-08-16 12:35:00,62.49,62.51,62.43,62.43,9100.0,55.3184,55.3361,55.2652,55.2652,9100.0
2013-08-16 12:40:00,62.42,62.42,62.37,62.4,4500.0,55.2564,55.2564,55.2121,55.2387,4500.0
2013-08-16 12:45:00,62.39,62.47,62.39,62.46,7800.0,55.2298,55.3007,55.2298,55.2918,7800.0
2013-08-16 12:50:00,62.45,62.5,62.45,62.5,2900.0,55.2829,55.3272,55.2829,55.3272,2900.0
2013-08-16 12:55:00,62.5,62.5,62.45,62.45,5400.0,55.3272,55.3272,55.2829,55.2829,5400.0
2013-08-16 13:00:00,62.45,62.48,62.42,62.44,5200.0,55.2829,55.3095,55.2564,55.2741,5200.0
2013-08-16 13:05:00,62.43,62.45,62.35,62.36,3900.0,55.2652,55.2829,55.1944,55.2033,3900.0
2013-08-16 13:10:00,62.35,62.35,62.3,62.32,6300.0,55.1944,55.1944,55.1502,55.1679,6300.0
2013-08-16 13:15:00,62.32,62.33,62.3,62.31,1300.0,55.1679,55.1767,55.1502,55.159,1300.0
2013-08-16 13:20:00,62.31,62.4,62.31,62.4,7100.0,55.159,55.2387,55.159,55.2387,7100.0
2013-08-16 13:25:00,62.4,62.4,62.31,62.31,6800.0,55.2387,55.2387,55.159,55.159,6800.0
2013-08-16 13:30:00,62.3,62.35,62.3,62.33,6100.0,55.1502,55.1944,55.1502,55.1767,6100.0
2013-08-16 13:35:00,62.32,62.36,62.27,62.27,13100.0,55.1679,55.2033,55.1236,55.1236,13100.0
2013-08-16 13:40:00,62.28,62.35,62.28,62.31,5700.0,55.1325,55.1944,55.1325,55.159,5700.0
2013-08-16 13:45:00,62.3,62.4,62.29,62.4,10000.0,55.1502,55.2387,55.1413,55.2387,10000.0
2013-08-16 13:50:00,62.39,62.41,62.34,62.35,10800.0,55.2298,55.2475,55.1856,55.1944,10800.0
2013-08-16 13:55:00,62.35,62.35,62.32,62.32,3900.0,55.1944,55.1944,55.1679,55.1679,3900.0
2013-08-16 14:00:00,62.32,62.4,62.32,62.35,6900.0,55.1679,55.2387,55.1679,55.1944,6900.0
2013-08-16 14:05:00,62.34,62.4,62.31,62.31,8500.0,55.1856,55.2387,55.159,55.159,8500.0
2013-08-16 14:10:00,62.33,62.39,62.32,62.36,4700.0,55.1767,55.2298,55.1679,55.2033,4700.0
2013-08-16 14:15:00,62.34,62.35,62.27,62.29,8800.0,55.1856,55.1944,55.1236,55.1413,8800.0
2013-08-16 14:20:00,62.29,62.38,62.28,62.33,7100.0,55.1413,55.221,55.1325,55.1767,7100.0
2013-08-16 14:25:00,62.32,62.4,62.32,62.4,5800.0,55.1679,55.2387,55.1679,55.2387,5800.0
2013-08-16 14:30:00,62.38,62.38,62.3,62.3,10900.0,55.221,55.221,55.1502,55.1502,10900.0
2013-08-16 14:35:00,62.3,62.38,62.29,62.36,9900.0,55.1502,55.221,55.1413,55.2033,9900.0
2013-08-16 14:40:00,62.37,62.41,62.36,62.39,7500.0,55.2121,55.2475,55.2033,55.2298,7500.0
2013-08-16 14:45:00,62.38,62.47,62.37,62.46,8200.0,55.221,55.3007,55.2121,55.2918,8200.0
2013-08-16 14:50:00,62.45,62.49,62.45,62.48,7200.0,55.2829,55.3184,55.2829,55.3095,7200.0
2013-08-16 14:55:00,62.48,62.51,62.42,62.5,11000.0,55.3095,55.3361,55.2564,55.3272,11000.0
2013-08-16 15:00:00,62.49,62.53,62.49,62.5,6400.0,55.3184,55.3538,55.3184,55.3272,6400.0
2013-08-16 15:05:00,62.5,62.55,62.5,62.54,9800.0,55.3272,55.3715,55.3272,55.3626,9800.0
2013-08-16 15:10:00,62.53,62.55,62.5,62.53,8100.0,55.3538,55.3715,55.3272,55.3538,8100.0
2013-08-16 15:15:00,62.52,62.53,62.41,62.41,11400.0,55.3449,55.3538,55.2475,55.2475,11400.0
2013-08-16 15:20:00,62.4,62.43,62.4,62.41,7900.0,55.2387,55.2652,55.2387,55.2475,7900.0
2013-08-16 15:25:00,62.41,62.42,62.35,62.38,11700.0,55.2475,55.2564,55.1944,55.221,11700.0
2013-08-16 15:30:00,62.39,62.4,62.36,62.4,18400.0,55.2298,55.2387,55.2033,55.2387,18400.0
2013-08-16 15:35:00,62.39,62.49,62.39,62.45,10500.0,55.2298,55.3184,55.2298,55.2829,10500.0
2013-08-16 15:40:00,62.44,62.46,62.37,62.37,16800.0,55.2741,55.2918,55.2121,55.2121,16800.0
2013-08-16 15:45:00,62.39,62.44,62.38,62.38,30600.0,55.2298,55.2741,55.221,55.221,30600.0
2013-08-16 15:50:00,62.38,62.38,62.32,62.33,30400.0,55.221,55.221,55.1679,55.1767,30400.0
2013-08-16 15:55:00,62.33,62.38,62.31,62.31,51600.0,55.1767,55.221,55.159,55.159,51600.0
2013-08-19 09:30:00,61.7,62.16,61.7,61.96,53200.0,54.619,55.0262,54.619,54.8492,53200.0
2013-08-19 09:35:00,62.12,62.37,62.11,62.36,9300.0,54.9908,55.2121,54.982,55.2033,9300.0
2013-08-19 09:40:00,62.36,62.51,62.36,62.46,5400.0,55.2033,55.3361,55.2033,55.2918,5400.0
2013-08-19 09:45:00,62.52,62.59,62.5,62.53,3200.0,55.3449,55.4069,55.3272,55.3538,3200.0
2013-08-19 09:50:00,62.51,62.55,62.44,62.54,3500.0,55.3361,55.3715,55.2741,55.3626,3500.0
2013-08-19 09:55:00,62.6,62.6,62.49,62.49,1400.0,55.4157,55.4157,55.3184,55.3184,1400.0
2013-08-19 10:00:00,62.5,62.64,62.5,62.51,4600.0,55.3272,55.4511,55.3272,55.3361,4600.0
2013-08-19 10:05:00,62.51,62.54,62.43,62.52,4400.0,55.3361,55.3626,55.2652,55.3449,4400.0
2013-08-19 10:10:00,62.52,62.55,62.44,62.5,9500.0,55.3449,55.3715,55.2741,55.3272,9500.0
2013-08-19 10:15:00,62.5,62.52,62.46,62.46,2200.0,55.3272,55.3449,55.2918,55.2918,2200.0
2013-08-19 10:20:00,62.48,62.51,62.38,62.38,6700.0,55.3095,55.3361,55.221,55.221,6700.0
2013-08-19 10:25:00,62.42,62.5,62.42,62.47,4600.0,55.2564,55.3272,55.2564,55.3007,4600.0
2013-08-19 10:30:00,62.46,62.49,62.45,62.48,1500.0,55.2918,55.3184,55.2829,55.3095,1500.0
2013-08-19 10:35:00,62.49,62.61,62.49,62.61,4100.0,55.3184,55.4246,55.3184,55.4246,4100.0
2013-08-19 10:40:00,62.63,62.63,62.54,62.62,14400.0,55.4423,55.4423,55.3626,55.4334,14400.0
2013-08-19 10:45:00,62.61,62.68,62.61,62.65,2400.0,55.4246,55.4866,55.4246,55.46,2400.0
2013-08-19 10:50:00,62.64,62.68,62.62,62.65,3500.0,55.4511,55.4866,55.4334,55.46,3500.0
2013-08-19 10:55:00,62.65,62.67,62.54,62.57,2800.0,55.46,55.4777,55.3626,55.3892,2800.0
2013-08-19 11:00:00,62.58,62.58,62.54,62.55,1100.0,55.398,55.398,55.3626,55.3715,1100.0
2013-08-19 11:05:00,62.52,62.6,62.52,62.6,2600.0,55.3449,55.4157,55.3449,55.4157,2600.0
2013-08-19 11:10:00,62.56,62.7,62.56,62.68,4100.0,55.3803,55.5043,55.3803,55.4866,4100.0
2013-08-19 11:15:00,62.66,62.67,62.6,62.62,3200.0,55.4688,55.4777,55.4157,55.4334,3200.0
2013-08-19 11:20:00,62.61,62.65,62.61,62.61,2200.0,55.4246,55.46,55.4246,55.4246,2200.0
2013-08-19 11:25:00,62.61,62.67,62.61,62.65,2900.0,55.4246,55.4777,55.4246,55.46,2900.0
2013-08-19 11:30:00,62.62,62.66,62.57,62.66,6100.0,55.4334,55.4688,55.3892,55.4688,6100.0
2013-08-19 11:35:00,62.65,62.66,62.57,62.57,3700.0,55.46,55.4688,55.3892,55.3892,3700.0
2013-08-19 11:40:00,62.6,62.7,62.6,62.69,2300.0,55.4157,55.5043,55.4157,55.4954,2300.0
2013-08-19 11:45:00,62.67,62.67,62.6,62.62,2500.0,55.4777,55.4777,55.4157,55.4334,2500.0
2013-08-19 11:50:00,62.57,62.57,62.52,62.56,4000.0,55.3892,55.3892,55.3449,55.3803,4000.0
2013-08-19 11:55:00,62.56,62.59,62.55,62.56,1600.0,55.3803,55.4069,55.3715,55.3803,1600.0
2013-08-19 12:00:00,62.55,62.55,62.51,62.53,2000.0,55.3715,55.3715,55.3361,55.3538,2000.0
2013-08-19 12:05:00,62.53,62.53,62.5,62.5,300.0,55.3538,55.3538,55.3272,55.3272,300.0
2013-08-19 12:10:00,62.5,62.54,62.48,62.54,3300.0,55.3272,55.3626,55.3095,55.3626,3300.0
2013-08-19 12:15:00,62.58,62.58,62.54,62.55,400.0,55.398,55.398,55.3626,55.3715,400.0
2013-08-19 12:20:00,62.55,62.56,62.53,62.54,1300.0,55.3715,55.3803,55.3538,55.3626,1300.0
2013-08-19 12:25:00,62.53,62.53,62.5,62.52,1300.0,55.3538,55.3538,55.3272,55.3449,1300.0
2013-08-19 12:30:00,62.51,62.51,62.48,62.48,1600.0,55.3361,55.3361,55.3095,55.3095,1600.0
2013-08-19 12:35:00,62.45,62.47,62.38,62.4,6000.0,55.2829,55.3007,55.221,55.2387,6000.0
2013-08-19 12:40:00,62.41,62.42,62.4,62.42,2200.0,55.2475,55.2564,55.2387,55.2564,2200.0
2013-08-19 12:45:00,62.42,62.42,62.37,62.38,1100.0,55.2564,55.2564,55.2121,55.221,1100.0
2013-08-19 12:50:00,62.35,62.38,62.33,62.33,2300.0,55.1944,55.221,55.1767,55.1767,2300.0
2013-08-19 12:55:00,62.33,62.33,62.3,62.32,2900.0,55.1767,55.1767,55.1502,55.1679,2900.0
2013-08-19 13:00:00,62.3,62.31,62.27,62.27,2900.0,55.1502,55.159,55.1236,55.1236,2900.0
2013-08-19 13:05:00,62.26,62.27,62.25,62.27,3000.0,55.1148,55.1236,55.1059,55.1236,3000.0
2013-08-19 13:10:00,62.28,62.33,62.28,62.32,1600.0,55.1325,55.1767,55.1325,55.1679,1600.0
2013-08-19 13:15:00,62.31,62.31,62.27,62.28,2900.0,55.159,55.159,55.1236,55.1325,2900.0
2013-08-19 13:20:00,62.26,62.26,62.23,62.23,900.0,55.1148,55.1148,55.0882,55.0882,900.0
2013-08-19 13:25:00,62.21,62.22,62.19,62.21,2700.0,55.0705,55.0793,55.0528,55.0705,2700.0
2013-08-19 13:30:00,62.2,62.21,62.15,62.15,6200.0,55.0616,55.0705,55.0174,55.0174,6200.0
2013-08-19 13:35:00,62.14,62.18,62.14,62.17,2500.0,55.0085,55.0439,55.0085,55.0351,2500.0
2013-08-19 13:40:00,62.17,62.18,62.15,62.16,1700.0,55.0351,55.0439,55.0174,55.0262,1700.0
2013-08-19 13:45:00,62.15,62.16,62.14,62.16,2700.0,55.0174,55.0262,55.0085,55.0262,2700.0
2013-08-19 13:50:00,62.17,62.2,62.14,62.2,3100.0,55.0351,55.0616,55.0085,55.0616,3100.0
2013-08-19 13:55:00,62.17,62.17,62.15,62.15,500.0,55.0351,55.0351,55.0174,55.0174,500.0
2013-08-19 14:00:00,62.18,62.2,62.16,62.19,2900.0,55.0439,55.0616,55.0262,55.0528,2900.0
2013-08-19 14:05:00,62.16,62.16,62.13,62.15,2700.0,55.0262,55.0262,54.9997,55.0174,2700.0
2013-08-19 14:10:00,62.14,62.14,62.1,62.1,2800.0,55.0085,55.0085,54.9731,54.9731,2800.0
2013-08-19 14:15:00,62.1,62.14,62.1,62.12,5200.0,54.9731,55.0085,54.9731,54.9908,5200.0
2013-08-19 14:20:00,62.11,62.11,62.06,62.06,1400.0,54.982,54.982,54.9377,54.9377,1400.0
2013-08-19 14:25:00,62.06,62.11,62.05,62.11,5200.0,54.9377,54.982,54.9289,54.982,5200.0
2013-08-19 14:30:00,62.1,62.1,62.04,62.05,4800.0,54.9731,54.9731,54.92,54.9289,4800.0
2013-08-19 14:35:00,62.05,62.11,62.0,62.11,12400.0,54.9289,54.982,54.8846,54.982,12400.0
2013-08-19 14:40:00,62.07,62.11,62.04,62.07,2700.0,54.9466,54.982,54.92,54.9466,2700.0
2013-08-19 14:45:00,62.08,62.08,62.03,62.03,2900.0,54.9554,54.9554,54.9111,54.9111,2900.0
2013-08-19 14:50:00,62.04,62.06,62.01,62.06,3200.0,54.92,54.9377,54.8934,54.9377,3200.0
2013-08-19 14:55:00,62.02,62.03,61.99,62.01,9800.0,54.9023,54.9111,54.8757,54.8934,9800.0
2013-08-19 15:00:00,62.01,62.01,61.96,61.97,2800.0,54.8934,54.8934,54.8492,54.858,2800.0
2013-08-19 15:05:00,61.95,61.96,61.88,61.89,6000.0,54.8403,54.8492,54.7784,54.7872,6000.0
2013-08-19 15:10:00,61.87,61.9,61.87,61.9,4400.0,54.7695,54.7961,54.7695,54.7961,4400.0
2013-08-19 15:15:00,61.9,62.0,61.89,61.99,6100.0,54.7961,54.8846,54.7872,54.8757,6100.0
2013-08-19 15:20:00,62.0,62.09,61.99,62.09,3000.0,54.8846,54.9643,54.8757,54.9643,3000.0
2013-08-19 15:25:00,62.08,62.1,62.05,62.07,5400.0,54.9554,54.9731,54.9289,54.9466,5400.0
2013-08-19 15:30:00,62.07,62.09,62.03,62.08,6300.0,54.9466,54.9643,54.9111,54.9554,6300.0
2013-08-19 15:35:00,62.07,62.08,61.97,61.98,6700.0,54.9466,54.9554,54.858,54.8669,6700.0
2013-08-19 15:40:00,61.96,62.07,61.95,62.06,19400.0,54.8492,54.9466,54.8403,54.9377,19400.0
2013-08-19 15:45:00,62.07,62.25,62.07,62.25,52900.0,54.9466,55.1059,54.9466,55.1059,52900.0
2013-08-19 15:50:00,62.25,62.25,62.11,62.16,17000.0,55.1059,55.1059,54.982,55.0262,17000.0
2013-08-19 15:55:00,62.17,62.26,62.1,62.1,52800.0,55.0351,55.1148,54.9731,54.9731,52800.0
2013-08-20 09:30:00,62.13,62.33,62.12,62.33,5200.0,54.9997,55.1767,54.9908,55.1767,5200.0
2013-08-20 09:35:00,62.26,62.33,62.26,62.33,300.0,55.1148,55.1767,55.1148,55.1767,300.0
2013-08-20 09:40:00,62.33,62.35,62.27,62.32,2200.0,55.1767,55.1944,55.1236,55.1679,2200.0
2013-08-20 09:45:00,62.3,62.31,62.22,62.3,1200.0,55.1502,55.159,55.0793,55.1502,1200.0
2013-08-20 09:50:00,62.27,62.37,62.27,62.36,600.0,55.1236,55.2121,55.1236,55.2033,600.0
2013-08-20 09:55:00,62.37,62.46,62.35,62.36,3900.0,55.2121,55.2918,55.1944,55.2033,3900.0
2013-08-20 10:00:00,62.37,62.43,62.3,62.3,1500.0,55.2121,55.2652,55.1502,55.1502,1500.0
2013-08-20 10:05:00,62.29,62.34,62.24,62.34,3100.0,55.1413,55.1856,55.097,55.1856,3100.0
2013-08-20 10:10:00,62.34,62.38,62.28,62.28,1600.0,55.1856,55.221,55.1325,55.1325,1600.0
2013-08-20 10:15:00,62.31,62.31,62.23,62.3,1000.0,55.159,55.159,55.0882,55.1502,1000.0
2013-08-20 10:20:00,62.27,62.42,62.27,62.4,1600.0,55.1236,55.2564,55.1236,55.2387,1600.0
2013-08-20 10:25:00,62.42,62.42,62.37,62.42,2000.0,55.2564,55.2564,55.2121,55.2564,2000.0
2013-08-20 10:30:00,62.42,62.5,62.4,62.48,3000.0,55.2564,55.3272,55.2387,55.3095,3000.0
2013-08-20 10:35:00,62.47,62.57,62.47,62.55,2100.0,55.3007,55.3892,55.3007,55.3715,2100.0
2013-08-20 10:40:00,62.58,62.58,62.55,62.55,1000.0,55.398,55.398,55.3715,55.3715,1000.0
2013-08-20 10:45:00,62.51,62.54,62.51,62.52,1900.0,55.3361,55.3626,55.3361,55.3449,1900.0
2013-08-20 10:50:00,62.54,62.56,62.46,62.51,8000.0,55.3626,55.3803,55.2918,55.3361,8000.0
2013-08-20 10:55:00,62.52,62.56,62.52,62.55,2000.0,55.3449,55.3803,55.3449,55.3715,2000.0
2013-08-20 11:00:00,62.57,62.57,62.51,62.52,1800.0,55.3892,55.3892,55.3361,55.3449,1800.0
2013-08-20 11:05:00,62.53,62.59,62.51,62.59,1900.0,55.3538,55.4069,55.3361,55.4069,1900.0
2013-08-20 11:10:00,62.59,62.62,62.55,62.62,2300.0,55.4069,55.4334,55.3715,55.4334,2300.0
2013-08-20 11:15:00,62.62,62.62,62.56,62.58,3900.0,55.4334,55.4334,55.3803,55.398,3900.0
2013-08-20 11:20:00,62.56,62.66,62.56,62.66,7000.0,55.3803,55.4688,55.3803,55.4688,7000.0
2013-08-20 11:25:00,62.65,62.66,62.6,62.61,1700.0,55.46,55.4688,55.4157,55.4246,1700.0
2013-08-20 11:30:00,62.59,62.66,62.59,62.65,1700.0,55.4069,55.4688,55.4069,55.46,1700.0
2013-08-20 11:35:00,62.67,62.7,62.65,62.7,1400.0,55.4777,55.5043,55.46,55.5043,1400.0
2013-08-20 11:40:00,62.69,62.69,62.67,62.69,600.0,55.4954,55.4954,55.4777,55.4954,600.0
2013-08-20 11:45:00,62.67,62.73,62.67,62.71,2600.0,55.4777,55.5308,55.4777,55.5131,2600.0
2013-08-20 11:50:00,62.7,62.75,62.7,62.75,1700.0,55.5043,55.5485,55.5043,55.5485,1700.0
2013-08-20 11:55:00,62.74,62.74,62.68,62.69,1000.0,55.5397,55.5397,55.4866,55.4954,1000.0
2013-08-20 12:00:00,62.7,62.71,62.69,62.69,900.0,55.5043,55.5131,55.4954,55.4954,900.0
2013-08-20 12:05:00,62.7,62.76,62.7,62.76,1800.0,55.5043,55.5574,55.5043,55.5574,1800.0
2013-08-20 12:10:00,62.73,62.77,62.73,62.75,400.0,55.5308,55.5662,55.5308,55.5485,400.0
2013-08-20 12:15:00,62.75,62.77,62.72,62.72,900.0,55.5485,55.5662,55.522,55.522,900.0
2013-08-20 12:20:00,62.74,62.78,62.73,62.75,2500.0,55.5397,55.5751,55.5308,55.5485,2500.0
2013-08-20 12:25:00,62.74,62.77,62.73,62.75,1300.0,55.5397,55.5662,55.5308,55.5485,1300.0
2013-08-20 12:30:00,62.77,62.81,62.76,62.76,1400.0,55.5662,55.6016,55.5574,55.5574,1400.0
2013-08-20 12:35:00,62.76,62.81,62.76,62.81,2500.0,55.5574,55.6016,55.5574,55.6016,2500.0
2013-08-20 12:40:00,62.79,62.81,62.77,62.8,800.0,55.5839,55.6016,55.5662,55.5928,800.0
2013-08-20 12:45:00,62.81,62.83,62.81,62.83,300.0,55.6016,55.6193,55.6016,55.6193,300.0
2013-08-20 12:50:00,62.83,62.83,62.77,62.77,1300.0,55.6193,55.6193,55.5662,55.5662,1300.0
2013-08-20 12:55:00,62.77,62.84,62.75,62.84,2700.0,55.5662,55.6282,55.5485,55.6282,2700.0
2013-08-20 13:00:00,62.83,62.89,62.83,62.87,1300.0,55.6193,55.6725,55.6193,55.6547,1300.0
2013-08-20 13:05:00,62.85,62.86,62.81,62.81,700.0,55.637,55.6459,55.6016,55.6016,700.0
2013-08-20 13:10:00,62.8,62.8,62.8,62.8,300.0,55.5928,55.5928,55.5928,55.5928,300.0
2013-08-20 13:15:00,62.81,62.83,62.8,62.8,1000.0,55.6016,55.6193,55.5928,55.5928,1000.0
2013-08-20 13:20:00,62.79,62.79,62.77,62.77,1300.0,55.5839,55.5839,55.5662,55.5662,1300.0
2013-08-20 13:25:00,62.76,62.76,62.72,62.72,1500.0,55.5574,55.5574,55.522,55.522,1500.0
2013-08-20 13:30:00,62.74,62.75,62.73,62.74,800.0,55.5397,55.5485,55.5308,55.5397,800.0
2013-08-20 13:35:00,62.75,62.75,62.71,62.73,2600.0,55.5485,55.5485,55.5131,55.5308,2600.0
2013-08-20 13:40:00,62.74,62.76,62.73,62.76,1200.0,55.5397,55.5574,55.5308,55.5574,1200.0
2013-08-20 13:45:00,62.75,62.76,62.75,62.76,700.0,55.5485,55.5574,55.5485,55.5574,700.0
2013-08-20 13:50:00,62.76,62.76,62.71,62.71,1400.0,55.5574,55.5574,55.5131,55.5131,1400.0
2013-08-20 13:55:00,62.71,62.72,62.64,62.64,2300.0,55.5131,55.522,55.4511,55.4511,2300.0
2013-08-20 14:00:00,62.65,62.7,62.64,62.69,1600.0,55.46,55.5043,55.4511,55.4954,1600.0
2013-08-20 14:05:00,62.69,62.72,62.67,62.72,5100.0,55.4954,55.522,55.4777,55.522,5100.0
2013-08-20 14:10:00,62.73,62.73,62.72,62.73,600.0,55.5308,55.5308,55.522,55.5308,600.0
2013-08-20 14:15:00,62.73,62.73,62.69,62.69,1900.0,55.5308,55.5308,55.4954,55.4954,1900.0
2013-08-20 14:20:00,62.7,62.7,62.64,62.65,2600.0,55.5043,55.5043,55.4511,55.46,2600.0
2013-08-20 14:25:00,62.66,62.73,62.65,62.71,2000.0,55.4688,55.5308,55.46,55.5131,2000.0
2013-08-20 14:30:00,62.71,62.71,62.69,62.69,2600.0,55.5131,55.5131,55.4954,55.4954,2600.0
2013-08-20 14:35:00,62.69,62.7,62.61,62.66,3200.0,55.4954,55.5043,55.4246,55.4688,3200.0
2013-08-20 14:40:00,62.69,62.69,62.67,62.67,1700.0,55.4954,55.4954,55.4777,55.4777,1700.0
2013-08-20 14:45:00,62.66,62.7,62.66,62.69,2700.0,55.4688,55.5043,55.4688,55.4954,2700.0
2013-08-20 14:50:00,62.69,62.74,62.69,62.7,2800.0,55.4954,55.5397,55.4954,55.5043,2800.0
2013-08-20 14:55:00,62.69,62.69,62.63,62.68,9900.0,55.4954,55.4954,55.4423,55.4866,9900.0
2013-08-20 15:00:00,62.68,62.68,62.63,62.64,2500.0,55.4866,55.4866,55.4423,55.4511,2500.0
2013-08-20 15:05:00,62.65,62.69,62.65,62.69,3800.0,55.46,55.4954,55.46,55.4954,3800.0
2013-08-20 15:10:00,62.72,62.72,62.68,62.69,1800.0,55.522,55.522,55.4866,55.4954,1800.0
2013-08-20 15:15:00,62.68,62.7,62.67,62.69,4000.0,55.4866,55.5043,55.4777,55.4954,4000.0
2013-08-20 15:20:00,62.68,62.7,62.65,62.7,4500.0,55.4866,55.5043,55.46,55.5043,4500.0
2013-08-20 15:25:00,62.74,62.79,62.73,62.78,3100.0,55.5397,55.5839,55.5308,55.5751,3100.0
2013-08-20 15:30:00,62.79,62.85,62.74,62.74,3600.0,55.5839,55.637,55.5397,55.5397,3600.0
2013-08-20 15:35:00,62.74,62.75,62.71,62.73,5500.0,55.5397,55.5485,55.5131,55.5308,5500.0
2013-08-20 15:40:00,62.71,62.76,62.7,62.71,4800.0,55.5131,55.5574,55.5043,55.5131,4800.0
2013-08-20 15:45:00,62.7,62.72,62.62,62.65,20800.0,55.5043,55.522,55.4334,55.46,20800.0
2013-08-20 15:50:00,62.65,62.69,62.62,62.62,6400.0,55.46,55.4954,55.4334,55.4334,6400.0
2013-08-20 15:55:00,62.61,62.68,62.59,62.64,26700.0,55.4246,55.4866,55.4069,55.4511,26700.0
2013-08-21 09:30:00,62.5,62.95,62.31,62.4,12700.0,55.5234,55.9232,55.3546,55.4346,12700.0
2013-08-21 09:35:00,62.33,62.65,62.33,62.65,7500.0,55.3724,55.6567,55.3724,55.6567,7500.0
2013-08-21 09:40:00,62.58,62.67,62.5,62.6,3800.0,55.5945,55.6745,55.5234,55.6123,3800.0
2013-08-21 09:45:00,62.59,62.66,62.51,62.65,4600.0,55.6034,55.6656,55.5323,55.6567,4600.0
2013-08-21 09:50:00,62.59,62.66,62.5,62.55,7500.0,55.6034,55.6656,55.5234,55.5679,7500.0
2013-08-21 09:55:00,62.55,62.55,62.4,62.48,3800.0,55.5679,55.5679,55.4346,55.5057,3800.0
2013-08-21 10:00:00,62.46,62.56,62.46,62.53,3800.0,55.4879,55.5767,55.4879,55.5501,3800.0
2013-08-21 10:05:00,62.52,62.52,62.43,62.46,2500.0,55.5412,55.5412,55.4612,55.4879,2500.0
2013-08-21 10:10:00,62.4,62.43,62.34,62.34,8900.0,55.4346,55.4612,55.3813,55.3813,8900.0
2013-08-21 10:15:00,62.31,62.43,62.28,62.42,4100.0,55.3546,55.4612,55.328,55.4524,4100.0
2013-08-21 10:20:00,62.45,62.52,62.45,62.47,1500.0,55.479,55.5412,55.479,55.4968,1500.0
2013-08-21 10:25:00,62.45,62.45,62.36,62.38,1800.0,55.479,55.479,55.3991,55.4168,1800.0
2013-08-21 10:30:00,62.36,62.36,62.35,62.35,6400.0,55.3991,55.3991,55.3902,55.3902,6400.0
2013-08-21 10:35:00,62.32,62.34,62.32,62.34,900.0,55.3635,55.3813,55.3635,55.3813,900.0
2013-08-21 10:40:00,62.33,62.37,62.33,62.35,3900.0,55.3724,55.4079,55.3724,55.3902,3900.0
2013-08-21 10:45:00,62.35,62.35,62.3,62.31,1800.0,55.3902,55.3902,55.3458,55.3546,1800.0
2013-08-21 10:50:00,62.35,62.35,62.33,62.33,1200.0,55.3902,55.3902,55.3724,55.3724,1200.0
2013-08-21 10:55:00,62.32,62.33,62.32,62.33,500.0,55.3635,55.3724,55.3635,55.3724,500.0
2013-08-21 11:00:00,62.29,62.29,62.24,62.28,1700.0,55.3369,55.3369,55.2925,55.328,1700.0
2013-08-21 11:05:00,62.29,62.29,62.25,62.25,1400.0,55.3369,55.3369,55.3013,55.3013,1400.0
2013-08-21 11:10:00,62.24,62.25,62.21,62.22,1800.0,55.2925,55.3013,55.2658,55.2747,1800.0
2013-08-21 11:15:00,62.21,62.23,62.2,62.22,1100.0,55.2658,55.2836,55.2569,55.2747,1100.0
2013-08-21 11:20:00,62.17,62.17,62.13,62.14,2000.0,55.2303,55.2303,55.1947,55.2036,2000.0
2013-08-21 11:25:00,62.15,62.3,62.13,62.22,24700.0,55.2125,55.3458,55.1947,55.2747,24700.0
2013-08-21 11:30:00,62.24,62.24,62.2,62.21,700.0,55.2925,55.2925,55.2569,55.2658,700.0
2013-08-21 11:35:00,62.24,62.29,62.21,62.21,2000.0,55.2925,55.3369,55.2658,55.2658,2000.0
2013-08-21 11:40:00,62.2,62.23,62.18,62.23,900.0,55.2569,55.2836,55.2392,55.2836,900.0
2013-08-21 11:45:00,62.24,62.26,62.2,62.21,2200.0,55.2925,55.3102,55.2569,55.2658,2200.0
2013-08-21 11:50:00,62.21,62.23,62.15,62.19,8300.0,55.2658,55.2836,55.2125,55.248,8300.0
2013-08-21 11:55:00,62.22,62.29,62.19,62.29,1900.0,55.2747,55.3369,55.248,55.3369,1900.0
2013-08-21 12:00:00,62.29,62.3,62.29,62.29,800.0,55.3369,55.3458,55.3369,55.3369,800.0
2013-08-21 12:05:00,62.27,62.27,62.27,62.27,400.0,55.3191,55.3191,55.3191,55.3191,400.0
2013-08-21 12:10:00,62.26,62.26,62.26,62.26,300.0,55.3102,55.3102,55.3102,55.3102,300.0
2013-08-21 12:15:00,62.28,62.29,62.27,62.28,1400.0,55.328,55.3369,55.3191,55.328,1400.0
2013-08-21 12:20:00,62.27,62.3,62.27,62.3,2000.0,55.3191,55.3458,55.3191,55.3458,2000.0
2013-08-21 12:25:00,62.28,62.28,62.26,62.28,1100.0,55.328,55.328,55.3102,55.328,1100.0
2013-08-21 12:30:00,62.25,62.28,62.25,62.26,400.0,55.3013,55.328,55.3013,55.3102,400.0
2013-08-21 12:35:00,62.3,62.3,62.3,62.3,200.0,55.3458,55.3458,55.3458,55.3458,200.0
2013-08-21 12:40:00,62.29,62.29,62.29,62.29,300.0,55.3369,55.3369,55.3369,55.3369,300.0
2013-08-21 12:45:00,62.29,62.3,62.27,62.27,3000.0,55.3369,55.3458,55.3191,55.3191,3000.0
2013-08-21 12:50:00,62.28,62.3,62.27,62.3,1000.0,55.328,55.3458,55.3191,55.3458,1000.0
2013-08-21 12:55:00,62.3,62.3,62.27,62.3,2400.0,55.3458,55.3458,55.3191,55.3458,2400.0
2013-08-21 13:00:00,62.28,62.28,62.23,62.23,700.0,55.328,55.328,55.2836,55.2836,700.0
2013-08-21 13:05:00,62.23,62.23,62.23,62.23,100.0,55.2836,55.2836,55.2836,55.2836,100.0
2013-08-21 13:10:00,62.25,62.3,62.23,62.27,1200.0,55.3013,55.3458,55.2836,55.3191,1200.0
2013-08-21 13:15:00,62.3,62.3,62.27,62.27,1900.0,55.3458,55.3458,55.3191,55.3191,1900.0
2013-08-21 13:20:00,62.26,62.26,62.21,62.23,800.0,55.3102,55.3102,55.2658,55.2836,800.0
2013-08-21 13:25:00,62.24,62.24,62.22,62.23,900.0,55.2925,55.2925,55.2747,55.2836,900.0
2013-08-21 13:30:00,62.23,62.23,62.21,62.21,500.0,55.2836,55.2836,55.2658,55.2658,500.0
2013-08-21 13:35:00,62.21,62.23,62.21,62.23,300.0,55.2658,55.2836,55.2658,55.2836,300.0
2013-08-21 13:40:00,62.21,62.3,62.2,62.3,4600.0,55.2658,55.3458,55.2569,55.3458,4600.0
2013-08-21 13:45:00,62.3,62.37,62.28,62.31,8000.0,55.3458,55.4079,55.328,55.3546,8000.0
2013-08-21 13:50:00,62.34,62.34,62.34,62.34,300.0,55.3813,55.3813,55.3813,55.3813,300.0
2013-08-21 13:55:00,62.31,62.35,62.3,62.35,1600.0,55.3546,55.3902,55.3458,55.3902,1600.0
2013-08-21 14:00:00,62.35,62.35,62.16,62.24,3400.0,55.3902,55.3902,55.2214,55.2925,3400.0
2013-08-21 14:05:00,62.16,62.18,61.99,62.18,2200.0,55.2214,55.2392,55.0704,55.2392,2200.0
2013-08-21 14:10:00,62.16,62.24,62.15,62.21,2400.0,55.2214,55.2925,55.2125,55.2658,2400.0
2013-08-21 14:15:00,62.21,62.31,62.13,62.25,5100.0,55.2658,55.3546,55.1947,55.3013,5100.0
2013-08-21 14:20:00,62.2,62.22,62.09,62.22,2400.0,55.2569,55.2747,55.1592,55.2747,2400.0
2013-08-21 14:25:00,62.22,62.29,62.22,62.23,1000.0,55.2747,55.3369,55.2747,55.2836,1000.0
2013-08-21 14:30:00,62.3,62.42,62.27,62.42,1800.0,55.3458,55.4524,55.3191,55.4524,1800.0
2013-08-21 14:35:00,62.4,62.47,62.39,62.43,2400.0,55.4346,55.4968,55.4257,55.4612,2400.0
2013-08-21 14:40:00,62.42,62.48,62.42,62.44,2700.0,55.4524,55.5057,55.4524,55.4701,2700.0
2013-08-21 14:45:00,62.47,62.62,62.47,62.58,3800.0,55.4968,55.63,55.4968,55.5945,3800.0
2013-08-21 14:50:00,62.58,62.58,62.49,62.51,4000.0,55.5945,55.5945,55.5146,55.5323,4000.0
2013-08-21 14:55:00,62.5,62.56,62.47,62.47,1800.0,55.5234,55.5767,55.4968,55.4968,1800.0
2013-08-21 15:00:00,62.47,62.47,62.39,62.44,3400.0,55.4968,55.4968,55.4257,55.4701,3400.0
2013-08-21 15:05:00,62.46,62.52,62.42,62.52,5700.0,55.4879,55.5412,55.4524,55.5412,5700.0
2013-08-21 15:10:00,62.52,62.56,62.47,62.56,4700.0,55.5412,55.5767,55.4968,55.5767,4700.0
2013-08-21 15:15:00,62.53,62.54,62.46,62.46,3600.0,55.5501,55.559,55.4879,55.4879,3600.0
2013-08-21 15:20:00,62.43,62.49,62.43,62.48,1900.0,55.4612,55.5146,55.4612,55.5057,1900.0
2013-08-21 15:25:00,62.43,62.46,62.33,62.34,3900.0,55.4612,55.4879,55.3724,55.3813,3900.0
2013-08-21 15:30:00,62.38,62.45,62.37,62.45,4000.0,55.4168,55.479,55.4079,55.479,4000.0
2013-08-21 15:35:00,62.46,62.51,62.35,62.37,6900.0,55.4879,55.5323,55.3902,55.4079,6900.0
2013-08-21 15:40:00,62.37,62.37,62.24,62.27,5000.0,55.4079,55.4079,55.2925,55.3191,5000.0
2013-08-21 15:45:00,62.26,62.26,62.17,62.17,10100.0,55.3102,55.3102,55.2303,55.2303,10100.0
2013-08-21 15:50:00,62.18,62.19,62.11,62.11,10800.0,55.2392,55.248,55.177,55.177,10800.0
2013-08-21 15:55:00,62.1,62.17,62.01,62.04,26300.0,55.1681,55.2303,55.0881,55.1148,26300.0
2013-08-22 09:30:00,62.03,62.19,62.01,62.03,5600.0,55.1059,55.248,55.0881,55.1059,5600.0
2013-08-22 09:35:00,62.02,62.16,62.02,62.16,2600.0,55.097,55.2214,55.097,55.2214,2600.0
2013-08-22 09:40:00,62.19,62.4,62.19,62.36,2600.0,55.248,55.4346,55.248,55.3991,2600.0
2013-08-22 09:45:00,62.31,62.31,62.2,62.2,2900.0,55.3546,55.3546,55.2569,55.2569,2900.0
2013-08-22 09:50:00,62.21,62.22,62.15,62.21,3300.0,55.2658,55.2747,55.2125,55.2658,3300.0
2013-08-22 09:55:00,62.22,62.29,62.17,62.23,2400.0,55.2747,55.3369,55.2303,55.2836,2400.0
2013-08-22 10:00:00,62.25,62.29,62.18,62.18,3700.0,55.3013,55.3369,55.2392,55.2392,3700.0
2013-08-22 10:05:00,62.19,62.25,62.12,62.13,1200.0,55.248,55.3013,55.1859,55.1947,1200.0
2013-08-22 10:10:00,62.07,62.17,62.06,62.15,2400.0,55.1414,55.2303,55.1326,55.2125,2400.0
2013-08-22 10:15:00,62.16,62.22,62.16,62.22,700.0,55.2214,55.2747,55.2214,55.2747,700.0
2013-08-22 10:20:00,62.18,62.24,62.18,62.24,1500.0,55.2392,55.2925,55.2392,55.2925,1500.0
2013-08-22 10:25:00,62.27,62.29,62.2,62.23,1500.0,55.3191,55.3369,55.2569,55.2836,1500.0
2013-08-22 10:30:00,62.24,62.25,62.22,62.22,1100.0,55.2925,55.3013,55.2747,55.2747,1100.0
2013-08-22 10:35:00,62.21,62.21,62.18,62.18,400.0,55.2658,55.2658,55.2392,55.2392,400.0
2013-08-22 10:40:00,62.21,62.29,62.2,62.25,4100.0,55.2658,55.3369,55.2569,55.3013,4100.0
2013-08-22 10:45:00,62.31,62.31,62.27,62.28,1700.0,55.3546,55.3546,55.3191,55.328,1700.0
2013-08-22 10:50:00,62.24,62.24,62.15,62.21,5800.0,55.2925,55.2925,55.2125,55.2658,5800.0
2013-08-22 10:55:00,62.22,62.22,62.22,62.22,100.0,55.2747,55.2747,55.2747,55.2747,100.0
2013-08-22 11:00:00,62.2,62.29,62.19,62.29,8000.0,55.2569,55.3369,55.248,55.3369,8000.0
2013-08-22 11:05:00,62.29,62.29,62.27,62.29,1100.0,55.3369,55.3369,55.3191,55.3369,1100.0
2013-08-22 11:10:00,62.3,62.33,62.3,62.33,500.0,55.3458,55.3724,55.3458,55.3724,500.0
2013-08-22 11:15:00,62.29,62.3,62.22,62.22,1400.0,55.3369,55.3458,55.2747,55.2747,1400.0
2013-08-22 11:20:00,62.25,62.25,62.15,62.15,1400.0,55.3013,55.3013,55.2125,55.2125,1400.0
2013-08-22 11:25:00,62.15,62.15,62.07,62.08,2200.0,55.2125,55.2125,55.1414,55.1503,2200.0
2013-08-22 11:30:00,62.1,62.13,62.09,62.13,1100.0,55.1681,55.1947,55.1592,55.1947,1100.0
2013-08-22 11:35:00,62.22,62.22,62.17,62.17,1700.0,55.2747,55.2747,55.2303,55.2303,1700.0
2013-08-22 11:40:00,62.15,62.16,62.14,62.15,600.0,55.2125,55.2214,55.2036,55.2125,600.0
2013-08-22 11:45:00,62.23,62.26,62.23,62.26,800.0,55.2836,55.3102,55.2836,55.3102,800.0
2013-08-22 11:50:00,62.27,62.28,62.24,62.24,1800.0,55.3191,55.328,55.2925,55.2925,1800.0
2013-08-22 11:55:00,62.25,62.26,62.21,62.23,1300.0,55.3013,55.3102,55.2658,55.2836,1300.0
2013-08-22 12:00:00,62.32,62.32,62.29,62.3,1100.0,55.3635,55.3635,55.3369,55.3458,1100.0
2013-08-22 12:05:00,62.27,62.37,62.27,62.35,8300.0,55.3191,55.4079,55.3191,55.3902,8300.0
2013-08-22 12:10:00,62.32,62.45,62.3,62.45,16300.0,55.3635,55.479,55.3458,55.479,16300.0
2013-08-22 12:15:00,62.45,62.49,62.45,62.46,700.0,55.479,55.5146,55.479,55.4879,700.0
2013-08-22 12:20:00,62.45,62.47,62.45,62.46,1000.0,55.479,55.4968,55.479,55.4879,1000.0
2013-08-22 12:25:00,62.43,62.43,62.36,62.36,800.0,55.4612,55.4612,55.3991,55.3991,800.0
2013-08-22 12:30:00,62.36,62.36,62.36,62.36,0.0,55.3991,55.3991,55.3991,55.3991,0.0
2013-08-22 12:35:00,62.35,62.38,62.34,62.38,1600.0,55.3902,55.4168,55.3813,55.4168,1600.0
2013-08-22 12:40:00,62.38,62.48,62.33,62.45,9200.0,55.4168,55.5057,55.3724,55.479,9200.0
2013-08-22 12:45:00,62.39,62.39,62.39,62.39,500.0,55.4257,55.4257,55.4257,55.4257,500.0
2013-08-22 12:50:00,62.39,62.39,62.27,62.27,1400.0,55.4257,55.4257,55.3191,55.3191,1400.0
2013-08-22 12:55:00,62.27,62.27,62.22,62.26,1300.0,55.3191,55.3191,55.2747,55.3102,1300.0
2013-08-22 13:00:00,62.32,62.34,62.25,62.27,6500.0,55.3635,55.3813,55.3013,55.3191,6500.0
2013-08-22 13:05:00,62.28,62.34,62.28,62.34,500.0,55.328,55.3813,55.328,55.3813,500.0
2013-08-22 13:10:00,62.34,62.34,62.34,62.34,300.0,55.3813,55.3813,55.3813,55.3813,300.0
2013-08-22 13:15:00,62.36,62.36,62.36,62.36,200.0,55.3991,55.3991,55.3991,55.3991,200.0
2013-08-22 13:20:00,62.3,62.3,62.3,62.3,100.0,55.3458,55.3458,55.3458,55.3458,100.0
2013-08-22 13:25:00,62.3,62.3,62.3,62.3,200.0,55.3458,55.3458,55.3458,55.3458,200.0
2013-08-22 13:30:00,62.29,62.29,61.92,62.08,37400.0,55.3369,55.3369,55.0082,55.1503,37400.0
2013-08-22 13:35:00,62.0,62.3,61.99,62.27,14100.0,55.0792,55.3458,55.0704,55.3191,14100.0
2013-08-22 13:40:00,62.21,62.36,62.21,62.25,5000.0,55.2658,55.3991,55.2658,55.3013,5000.0
2013-08-22 13:45:00,62.3,62.34,62.29,62.29,600.0,55.3458,55.3813,55.3369,55.3369,600.0
2013-08-22 13:50:00,62.34,62.46,62.34,62.43,4000.0,55.3813,55.4879,55.3813,55.4612,4000.0
2013-08-22 13:55:00,62.44,62.44,62.32,62.38,4400.0,55.4701,55.4701,55.3635,55.4168,4400.0
2013-08-22 14:00:00,62.38,62.4,62.34,62.34,6400.0,55.4168,55.4346,55.3813,55.3813,6400.0
2013-08-22 14:05:00,62.36,62.4,62.34,62.34,800.0,55.3991,55.4346,55.3813,55.3813,800.0
2013-08-22 14:10:00,62.41,62.41,62.32,62.32,500.0,55.4435,55.4435,55.3635,55.3635,500.0
2013-08-22 14:15:00,62.34,62.42,62.28,62.39,5200.0,55.3813,55.4524,55.328,55.4257,5200.0
2013-08-22 14:20:00,62.32,62.41,62.32,62.41,200.0,55.3635,55.4435,55.3635,55.4435,200.0
2013-08-22 14:25:00,62.4,62.44,62.4,62.44,300.0,55.4346,55.4701,55.4346,55.4701,300.0
2013-08-22 14:30:00,62.39,62.4,62.39,62.39,500.0,55.4257,55.4346,55.4257,55.4257,500.0
2013-08-22 14:35:00,62.43,62.54,62.34,62.38,7900.0,55.4612,55.559,55.3813,55.4168,7900.0
2013-08-22 14:40:00,62.43,62.43,62.42,62.42,300.0,55.4612,55.4612,55.4524,55.4524,300.0
2013-08-22 14:45:00,62.4,62.4,62.4,62.4,100.0,55.4346,55.4346,55.4346,55.4346,100.0
2013-08-22 14:50:00,62.4,62.55,62.39,62.52,3200.0,55.4346,55.5679,55.4257,55.5412,3200.0
2013-08-22 14:55:00,62.49,62.49,62.49,62.49,100.0,55.5146,55.5146,55.5146,55.5146,100.0
2013-08-22 15:00:00,62.44,62.52,62.39,62.52,5300.0,55.4701,55.5412,55.4257,55.5412,5300.0
2013-08-22 15:05:00,62.52,62.55,62.38,62.38,4300.0,55.5412,55.5679,55.4168,55.4168,4300.0
2013-08-22 15:10:00,62.39,62.39,62.37,62.37,200.0,55.4257,55.4257,55.4079,55.4079,200.0
2013-08-22 15:15:00,62.42,62.44,62.41,62.42,500.0,55.4524,55.4701,55.4435,55.4524,500.0
2013-08-22 15:20:00,62.39,62.41,62.39,62.41,800.0,55.4257,55.4435,55.4257,55.4435,800.0
2013-08-22 15:25:00,62.45,62.49,62.41,62.47,1900.0,55.479,55.5146,55.4435,55.4968,1900.0
2013-08-22 15:30:00,62.44,62.6,62.42,62.57,6600.0,55.4701,55.6123,55.4524,55.5856,6600.0
2013-08-22 15:35:00,62.58,62.73,62.57,62.65,9000.0,55.5945,55.7278,55.5856,55.6567,9000.0
2013-08-22 15:40:00,62.64,62.66,62.59,62.61,7600.0,55.6478,55.6656,55.6034,55.6212,7600.0
2013-08-22 15:45:00,62.62,62.63,62.54,62.56,6200.0,55.63,55.6389,55.559,55.5767,6200.0
2013-08-22 15:50:00,62.58,62.59,62.51,62.57,6300.0,55.5945,55.6034,55.5323,55.5856,6300.0
2013-08-22 15:55:00,62.57,62.59,62.52,62.55,26100.0,55.5856,55.6034,55.5412,55.5679,26100.0
2013-08-23 09:30:00,62.7,62.76,62.7,62.76,1100.0,55.7011,55.7544,55.7011,55.7544,1100.0
2013-08-23 09:35:00,62.58,62.6,62.38,62.47,600.0,55.5945,55.6123,55.4168,55.4968,600.0
2013-08-23 09:40:00,62.42,62.42,62.39,62.39,200.0,55.4524,55.4524,55.4257,55.4257,200.0
2013-08-23 09:45:00,62.37,62.42,62.33,62.42,500.0,55.4079,55.4524,55.3724,55.4524,500.0
2013-08-23 09:50:00,62.38,62.39,62.3,62.38,1600.0,55.4168,55.4257,55.3458,55.4168,1600.0
2013-08-23 09:55:00,62.31,62.41,62.31,62.36,2600.0,55.3546,55.4435,55.3546,55.3991,2600.0
2013-08-23 10:00:00,62.35,62.44,62.17,62.27,3800.0,55.3902,55.4701,55.2303,55.3191,3800.0
2013-08-23 10:05:00,62.28,62.35,62.28,62.35,1200.0,55.328,55.3902,55.328,55.3902,1200.0
2013-08-23 10:10:00,62.43,62.43,62.33,62.37,1200.0,55.4612,55.4612,55.3724,55.4079,1200.0
2013-08-23 10:15:00,62.35,62.42,62.35,62.39,1900.0,55.3902,55.4524,55.3902,55.4257,1900.0
2013-08-23 10:20:00,62.35,62.35,62.25,62.25,2300.0,55.3902,55.3902,55.3013,55.3013,2300.0
2013-08-23 10:25:00,62.2,62.3,62.2,62.2,1300.0,55.2569,55.3458,55.2569,55.2569,1300.0
2013-08-23 10:30:00,62.23,62.25,62.19,62.24,900.0,55.2836,55.3013,55.248,55.2925,900.0
2013-08-23 10:35:00,62.24,62.28,62.24,62.25,600.0,55.2925,55.328,55.2925,55.3013,600.0
2013-08-23 10:40:00,62.26,62.31,62.26,62.28,600.0,55.3102,55.3546,55.3102,55.328,600.0
2013-08-23 10:45:00,62.29,62.29,62.23,62.26,800.0,55.3369,55.3369,55.2836,55.3102,800.0
2013-08-23 10:50:00,62.28,62.31,62.28,62.31,200.0,55.328,55.3546,55.328,55.3546,200.0
2013-08-23 10:55:00,62.31,62.41,62.29,62.39,9000.0,55.3546,55.4435,55.3369,55.4257,9000.0
2013-08-23 11:00:00,62.4,62.4,62.4,62.4,1100.0,55.4346,55.4346,55.4346,55.4346,1100.0
2013-08-23 11:05:00,62.37,62.4,62.35,62.35,500.0,55.4079,55.4346,55.3902,55.3902,500.0
2013-08-23 11:10:00,62.33,62.33,62.31,62.31,400.0,55.3724,55.3724,55.3546,55.3546,400.0
2013-08-23 11:15:00,62.3,62.31,62.29,62.31,500.0,55.3458,55.3546,55.3369,55.3546,500.0
2013-08-23 11:20:00,62.32,62.33,62.22,62.25,12900.0,55.3635,55.3724,55.2747,55.3013,12900.0
2013-08-23 11:25:00,62.25,62.35,62.25,62.35,5100.0,55.3013,55.3902,55.3013,55.3902,5100.0
2013-08-23 11:30:00,62.35,62.39,62.3,62.39,3900.0,55.3902,55.4257,55.3458,55.4257,3900.0
2013-08-23 11:35:00,62.34,62.47,62.34,62.45,52400.0,55.3813,55.4968,55.3813,55.479,52400.0
2013-08-23 11:40:00,62.47,62.5,62.47,62.48,800.0,55.4968,55.5234,55.4968,55.5057,800.0
2013-08-23 11:45:00,62.49,62.56,62.49,62.52,10500.0,55.5146,55.5767,55.5146,55.5412,10500.0
2013-08-23 11:50:00,62.52,62.54,62.52,62.53,400.0,55.5412,55.559,55.5412,55.5501,400.0
2013-08-23 11:55:00,62.56,62.56,62.44,62.44,7500.0,55.5767,55.5767,55.4701,55.4701,7500.0
2013-08-23 12:00:00,62.44,62.47,62.42,62.42,500.0,55.4701,55.4968,55.4524,55.4524,500.0
2013-08-23 12:05:00,62.43,62.47,62.36,62.41,11800.0,55.4612,55.4968,55.3991,55.4435,11800.0
2013-08-23 12:10:00,62.37,62.4,62.33,62.34,14100.0,55.4079,55.4346,55.3724,55.3813,14100.0
2013-08-23 12:15:00,62.34,62.34,62.31,62.34,1500.0,55.3813,55.3813,55.3546,55.3813,1500.0
2013-08-23 12:20:00,62.33,62.33,62.29,62.31,1400.0,55.3724,55.3724,55.3369,55.3546,1400.0
2013-08-23 12:25:00,62.29,62.32,62.27,62.32,600.0,55.3369,55.3635,55.3191,55.3635,600.0
2013-08-23 12:30:00,62.3,62.32,62.3,62.32,500.0,55.3458,55.3635,55.3458,55.3635,500.0
2013-08-23 12:35:00,62.33,62.38,62.33,62.37,3200.0,55.3724,55.4168,55.3724,55.4079,3200.0
2013-08-23 12:40:00,62.39,62.39,62.33,62.33,3100.0,55.4257,55.4257,55.3724,55.3724,3100.0
2013-08-23 12:45:00,62.31,62.31,62.28,62.31,1800.0,55.3546,55.3546,55.328,55.3546,1800.0
2013-08-23 12:50:00,62.3,62.32,62.3,62.32,1300.0,55.3458,55.3635,55.3458,55.3635,1300.0
2013-08-23 12:55:00,62.32,62.34,62.32,62.34,1400.0,55.3635,55.3813,55.3635,55.3813,1400.0
2013-08-23 13:00:00,62.34,62.34,62.24,62.27,1700.0,55.3813,55.3813,55.2925,55.3191,1700.0
2013-08-23 13:05:00,62.28,62.3,62.25,62.3,1400.0,55.328,55.3458,55.3013,55.3458,1400.0
2013-08-23 13:10:00,62.28,62.28,62.28,62.28,100.0,55.328,55.328,55.328,55.328,100.0
2013-08-23 13:15:00,62.29,62.31,62.29,62.29,4700.0,55.3369,55.3546,55.3369,55.3369,4700.0
2013-08-23 13:20:00,62.26,62.28,62.24,62.24,800.0,55.3102,55.328,55.2925,55.2925,800.0
2013-08-23 13:25:00,62.31,62.31,62.26,62.26,700.0,55.3546,55.3546,55.3102,55.3102,700.0
2013-08-23 13:30:00,62.26,62.3,62.23,62.27,1500.0,55.3102,55.3458,55.2836,55.3191,1500.0
2013-08-23 13:35:00,62.27,62.27,62.26,62.27,1400.0,55.3191,55.3191,55.3102,55.3191,1400.0
2013-08-23 13:40:00,62.27,62.31,62.26,62.31,800.0,55.3191,55.3546,55.3102,55.3546,800.0
2013-08-23 13:45:00,62.29,62.29,62.23,62.23,1800.0,55.3369,55.3369,55.2836,55.2836,1800.0
2013-08-23 13:50:00,62.25,62.26,62.25,62.25,1000.0,55.3013,55.3102,55.3013,55.3013,1000.0
2013-08-23 13:55:00,62.25,62.29,62.2,62.23,6000.0,55.3013,55.3369,55.2569,55.2836,6000.0
2013-08-23 14:00:00,62.24,62.24,62.2,62.23,1700.0,55.2925,55.2925,55.2569,55.2836,1700.0
2013-08-23 14:05:00,62.23,62.25,62.23,62.24,1800.0,55.2836,55.3013,55.2836,55.2925,1800.0
2013-08-23 14:10:00,62.23,62.25,62.23,62.23,1500.0,55.2836,55.3013,55.2836,55.2836,1500.0
2013-08-23 14:15:00,62.23,62.23,62.17,62.2,3300.0,55.2836,55.2836,55.2303,55.2569,3300.0
2013-08-23 14:20:00,62.21,62.21,62.19,62.2,1000.0,55.2658,55.2658,55.248,55.2569,1000.0
2013-08-23 14:25:00,62.19,62.21,62.18,62.18,1200.0,55.248,55.2658,55.2392,55.2392,1200.0
2013-08-23 14:30:00,62.2,62.23,62.2,62.22,5600.0,55.2569,55.2836,55.2569,55.2747,5600.0
2013-08-23 14:35:00,62.23,62.24,62.2,62.21,7500.0,55.2836,55.2925,55.2569,55.2658,7500.0
2013-08-23 14:40:00,62.21,62.22,62.14,62.2,3400.0,55.2658,55.2747,55.2036,55.2569,3400.0
2013-08-23 14:45:00,62.21,62.21,62.18,62.18,2200.0,55.2658,55.2658,55.2392,55.2392,2200.0
2013-08-23 14:50:00,62.18,62.22,62.18,62.2,8000.0,55.2392,55.2747,55.2392,55.2569,8000.0
2013-08-23 14:55:00,62.2,62.23,62.18,62.21,4000.0,55.2569,55.2836,55.2392,55.2658,4000.0
2013-08-23 15:00:00,62.21,62.21,62.2,62.21,1600.0,55.2658,55.2658,55.2569,55.2658,1600.0
2013-08-23 15:05:00,62.2,62.21,62.19,62.19,1500.0,55.2569,55.2658,55.248,55.248,1500.0
2013-08-23 15:10:00,62.19,62.2,62.17,62.18,4000.0,55.248,55.2569,55.2303,55.2392,4000.0
2013-08-23 15:15:00,62.2,62.22,62.17,62.22,4400.0,55.2569,55.2747,55.2303,55.2747,4400.0
2013-08-23 15:20:00,62.23,62.26,62.23,62.25,9300.0,55.2836,55.3102,55.2836,55.3013,9300.0
2013-08-23 15:25:00,62.25,62.26,62.24,62.25,4300.0,55.3013,55.3102,55.2925,55.3013,4300.0
2013-08-23 15:30:00,62.26,62.26,62.23,62.25,9000.0,55.3102,55.3102,55.2836,55.3013,9000.0
2013-08-23 15:35:00,62.25,62.28,62.23,62.27,11200.0,55.3013,55.328,55.2836,55.3191,11200.0
2013-08-23 15:40:00,62.28,62.33,62.28,62.29,12100.0,55.328,55.3724,55.328,55.3369,12100.0
2013-08-23 15:45:00,62.31,62.41,62.29,62.36,11000.0,55.3546,55.4435,55.3369,55.3991,11000.0
2013-08-23 15:50:00,62.38,62.42,62.38,62.41,9600.0,55.4168,55.4524,55.4168,55.4435,9600.0
2013-08-23 15:55:00,62.43,62.47,62.38,62.41,41200.0,55.4612,55.4968,55.4168,55.4435,41200.0
2013-08-26 09:30:00,62.38,62.49,62.19,62.37,1700.0,55.4168,55.5146,55.248,55.4079,1700.0
2013-08-26 09:35:00,62.26,62.26,62.2,62.23,1800.0,55.3102,55.3102,55.2569,55.2836,1800.0
2013-08-26 09:40:00,62.24,62.24,62.23,62.24,400.0,55.2925,55.2925,55.2836,55.2925,400.0
2013-08-26 09:45:00,62.27,62.28,62.27,62.27,15700.0,55.3191,55.328,55.3191,55.3191,15700.0
2013-08-26 09:50:00,62.29,62.29,62.17,62.25,3400.0,55.3369,55.3369,55.2303,55.3013,3400.0
2013-08-26 09:55:00,62.2,62.26,62.2,62.26,400.0,55.2569,55.3102,55.2569,55.3102,400.0
2013-08-26 10:00:00,62.24,62.39,62.24,62.39,1800.0,55.2925,55.4257,55.2925,55.4257,1800.0
2013-08-26 10:05:00,62.35,62.4,62.32,62.4,1400.0,55.3902,55.4346,55.3635,55.4346,1400.0
2013-08-26 10:10:00,62.35,62.41,62.34,62.34,1800.0,55.3902,55.4435,55.3813,55.3813,1800.0
2013-08-26 10:15:00,62.36,62.44,62.35,62.41,5000.0,55.3991,55.4701,55.3902,55.4435,5000.0
2013-08-26 10:20:00,62.38,62.38,62.37,62.38,400.0,55.4168,55.4168,55.4079,55.4168,400.0
2013-08-26 10:25:00,62.35,62.36,62.32,62.36,1400.0,55.3902,55.3991,55.3635,55.3991,1400.0
2013-08-26 10:30:00,62.35,62.35,62.3,62.31,1400.0,55.3902,55.3902,55.3458,55.3546,1400.0
2013-08-26 10:35:00,62.27,62.36,62.27,62.34,1800.0,55.3191,55.3991,55.3191,55.3813,1800.0
2013-08-26 10:40:00,62.36,62.41,62.35,62.35,2500.0,55.3991,55.4435,55.3902,55.3902,2500.0
2013-08-26 10:45:00,62.41,62.43,62.38,62.38,1600.0,55.4435,55.4612,55.4168,55.4168,1600.0
2013-08-26 10:50:00,62.38,62.38,62.37,62.37,200.0,55.4168,55.4168,55.4079,55.4079,200.0
2013-08-26 10:55:00,62.39,62.4,62.36,62.37,1700.0,55.4257,55.4346,55.3991,55.4079,1700.0
2013-08-26 11:00:00,62.4,62.41,62.39,62.41,800.0,55.4346,55.4435,55.4257,55.4435,800.0
2013-08-26 11:05:00,62.43,62.44,62.42,62.42,700.0,55.4612,55.4701,55.4524,55.4524,700.0
2013-08-26 11:10:00,62.44,62.44,62.43,62.43,400.0,55.4701,55.4701,55.4612,55.4612,400.0
2013-08-26 11:15:00,62.41,62.41,62.41,62.41,600.0,55.4435,55.4435,55.4435,55.4435,600.0
2013-08-26 11:20:00,62.41,62.43,62.41,62.41,1500.0,55.4435,55.4612,55.4435,55.4435,1500.0
2013-08-26 11:25:00,62.41,62.42,62.41,62.42,200.0,55.4435,55.4524,55.4435,55.4524,200.0
2013-08-26 11:30:00,62.44,62.44,62.44,62.44,900.0,55.4701,55.4701,55.4701,55.4701,900.0
2013-08-26 11:35:00,62.46,62.46,62.44,62.44,600.0,55.4879,55.4879,55.4701,55.4701,600.0
2013-08-26 11:40:00,62.45,62.45,62.41,62.41,300.0,55.479,55.479,55.4435,55.4435,300.0
2013-08-26 11:45:00,62.4,62.44,62.4,62.44,34000.0,55.4346,55.4701,55.4346,55.4701,34000.0
2013-08-26 11:50:00,62.46,62.49,62.46,62.49,1800.0,55.4879,55.5146,55.4879,55.5146,1800.0
2013-08-26 11:55:00,62.46,62.49,62.46,62.49,300.0,55.4879,55.5146,55.4879,55.5146,300.0
2013-08-26 12:00:00,62.49,62.6,62.45,62.6,4900.0,55.5146,55.6123,55.479,55.6123,4900.0
2013-08-26 12:05:00,62.57,62.6,62.56,62.56,1300.0,55.5856,55.6123,55.5767,55.5767,1300.0
2013-08-26 12:10:00,62.55,62.6,62.55,62.6,900.0,55.5679,55.6123,55.5679,55.6123,900.0
2013-08-26 12:15:00,62.6,62.6,62.54,62.59,1400.0,55.6123,55.6123,55.559,55.6034,1400.0
2013-08-26 12:20:00,62.59,62.66,62.59,62.64,2700.0,55.6034,55.6656,55.6034,55.6478,2700.0
2013-08-26 12:25:00,62.64,62.7,62.61,62.64,1200.0,55.6478,55.7011,55.6212,55.6478,1200.0
2013-08-26 12:30:00,62.62,62.7,62.62,62.7,1000.0,55.63,55.7011,55.63,55.7011,1000.0
2013-08-26 12:35:00,62.68,62.7,62.68,62.69,800.0,55.6833,55.7011,55.6833,55.6922,800.0
2013-08-26 12:40:00,62.69,62.72,62.69,62.71,1200.0,55.6922,55.7189,55.6922,55.71,1200.0
2013-08-26 12:45:00,62.7,62.71,62.64,62.7,1900.0,55.7011,55.71,55.6478,55.7011,1900.0
2013-08-26 12:50:00,62.69,62.71,62.69,62.71,700.0,55.6922,55.71,55.6922,55.71,700.0
2013-08-26 12:55:00,62.72,62.75,62.71,62.75,700.0,55.7189,55.7455,55.71,55.7455,700.0
2013-08-26 13:00:00,62.72,62.74,62.7,62.7,1000.0,55.7189,55.7366,55.7011,55.7011,1000.0
2013-08-26 13:05:00,62.73,62.75,62.72,62.74,1800.0,55.7278,55.7455,55.7189,55.7366,1800.0
2013-08-26 13:10:00,62.75,62.78,62.75,62.76,800.0,55.7455,55.7722,55.7455,55.7544,800.0
2013-08-26 13:15:00,62.75,62.76,62.71,62.74,2600.0,55.7455,55.7544,55.71,55.7366,2600.0
2013-08-26 13:20:00,62.74,62.79,62.71,62.79,2100.0,55.7366,55.7811,55.71,55.7811,2100.0
2013-08-26 13:25:00,62.79,62.79,62.73,62.75,1300.0,55.7811,55.7811,55.7278,55.7455,1300.0
2013-08-26 13:30:00,62.74,62.76,62.68,62.76,17100.0,55.7366,55.7544,55.6833,55.7544,17100.0
2013-08-26 13:35:00,62.75,62.76,62.72,62.75,4500.0,55.7455,55.7544,55.7189,55.7455,4500.0
2013-08-26 13:40:00,62.74,62.76,62.74,62.74,4900.0,55.7366,55.7544,55.7366,55.7366,4900.0
2013-08-26 13:45:00,62.74,62.78,62.72,62.76,3200.0,55.7366,55.7722,55.7189,55.7544,3200.0
2013-08-26 13:50:00,62.74,62.75,62.72,62.75,1100.0,55.7366,55.7455,55.7189,55.7455,1100.0
2013-08-26 13:55:00,62.74,62.79,62.74,62.79,3200.0,55.7366,55.7811,55.7366,55.7811,3200.0
2013-08-26 14:00:00,62.78,62.82,62.75,62.8,24300.0,55.7722,55.8077,55.7455,55.7899,24300.0
2013-08-26 14:05:00,62.8,62.8,62.79,62.8,1700.0,55.7899,55.7899,55.7811,55.7899,1700.0
2013-08-26 14:10:00,62.79,62.83,62.77,62.77,22600.0,55.7811,55.8166,55.7633,55.7633,22600.0
2013-08-26 14:15:00,62.76,62.77,62.75,62.75,1500.0,55.7544,55.7633,55.7455,55.7455,1500.0
2013-08-26 14:20:00,62.74,62.74,62.72,62.72,2000.0,55.7366,55.7366,55.7189,55.7189,2000.0
2013-08-26 14:25:00,62.72,62.73,62.7,62.72,2400.0,55.7189,55.7278,55.7011,55.7189,2400.0
2013-08-26 14:30:00,62.72,62.72,62.67,62.68,2300.0,55.7189,55.7189,55.6745,55.6833,2300.0
2013-08-26 14:35:00,62.68,62.71,62.67,62.71,2600.0,55.6833,55.71,55.6745,55.71,2600.0
2013-08-26 14:40:00,62.71,62.71,62.67,62.7,11400.0,55.71,55.71,55.6745,55.7011,11400.0
2013-08-26 14:45:00,62.7,62.73,62.69,62.72,3300.0,55.7011,55.7278,55.6922,55.7189,3300.0
2013-08-26 14:50:00,62.73,62.73,62.69,62.7,1700.0,55.7278,55.7278,55.6922,55.7011,1700.0
2013-08-26 14:55:00,62.7,62.75,62.7,62.74,2200.0,55.7011,55.7455,55.7011,55.7366,2200.0
2013-08-26 15:00:00,62.75,62.75,62.71,62.72,3000.0,55.7455,55.7455,55.71,55.7189,3000.0
2013-08-26 15:05:00,62.72,62.75,62.71,62.74,16500.0,55.7189,55.7455,55.71,55.7366,16500.0
2013-08-26 15:10:00,62.74,62.74,62.69,62.69,8400.0,55.7366,55.7366,55.6922,55.6922,8400.0
2013-08-26 15:15:00,62.63,62.64,62.57,62.6,6700.0,55.6389,55.6478,55.5856,55.6123,6700.0
2013-08-26 15:20:00,62.61,62.61,62.45,62.52,6200.0,55.6212,55.6212,55.479,55.5412,6200.0
2013-08-26 15:25:00,62.49,62.53,62.39,62.51,6700.0,55.5146,55.5501,55.4257,55.5323,6700.0
2013-08-26 15:30:00,62.51,62.59,62.49,62.56,7400.0,55.5323,55.6034,55.5146,55.5767,7400.0
2013-08-26 15:35:00,62.56,62.59,62.52,62.53,7300.0,55.5767,55.6034,55.5412,55.5501,7300.0
2013-08-26 15:40:00,62.53,62.65,62.51,62.64,8600.0,55.5501,55.6567,55.5323,55.6478,8600.0
2013-08-26 15:45:00,62.62,62.63,62.53,62.55,10800.0,55.63,55.6389,55.5501,55.5679,10800.0
2013-08-26 15:50:00,62.54,62.54,62.48,62.51,12700.0,55.559,55.559,55.5057,55.5323,12700.0
2013-08-26 15:55:00,62.53,62.56,62.47,62.47,16100.0,55.5501,55.5767,55.4968,55.4968,16100.0
2013-08-27 09:30:00,61.98,61.98,61.68,61.68,7400.0,55.0615,55.0615,54.795,54.795,7400.0
2013-08-27 09:35:00,61.75,61.83,61.54,61.68,9800.0,54.8572,54.9282,54.6706,54.795,9800.0
2013-08-27 09:40:00,61.64,61.65,61.62,61.62,1400.0,54.7594,54.7683,54.7417,54.7417,1400.0
2013-08-27 09:45:00,61.65,61.76,61.61,61.76,4700.0,54.7683,54.866,54.7328,54.866,4700.0
2013-08-27 09:50:00,61.69,61.77,61.69,61.73,2500.0,54.8039,54.8749,54.8039,54.8394,2500.0
2013-08-27 09:55:00,61.68,61.8,61.58,61.78,17600.0,54.795,54.9016,54.7061,54.8838,17600.0
2013-08-27 10:00:00,61.71,61.78,61.61,61.65,4900.0,54.8216,54.8838,54.7328,54.7683,4900.0
2013-08-27 10:05:00,61.59,61.63,61.55,61.63,6200.0,54.715,54.7505,54.6795,54.7505,6200.0
2013-08-27 10:10:00,61.61,61.68,61.61,61.66,1300.0,54.7328,54.795,54.7328,54.7772,1300.0
2013-08-27 10:15:00,61.62,61.63,61.55,61.61,3100.0,54.7417,54.7505,54.6795,54.7328,3100.0
2013-08-27 10:20:00,61.59,61.59,61.52,61.52,1900.0,54.715,54.715,54.6528,54.6528,1900.0
2013-08-27 10:25:00,61.49,61.49,61.4,61.4,2900.0,54.6262,54.6262,54.5462,54.5462,2900.0
2013-08-27 10:30:00,61.4,61.56,61.4,61.51,2500.0,54.5462,54.6884,54.5462,54.6439,2500.0
2013-08-27 10:35:00,61.45,61.54,61.33,61.54,10200.0,54.5906,54.6706,54.484,54.6706,10200.0
2013-08-27 10:40:00,61.54,61.61,61.48,61.61,4600.0,54.6706,54.7328,54.6173,54.7328,4600.0
2013-08-27 10:45:00,61.59,61.59,61.51,61.55,9400.0,54.715,54.715,54.6439,54.6795,9400.0
2013-08-27 10:50:00,61.55,61.58,61.47,61.57,10700.0,54.6795,54.7061,54.6084,54.6972,10700.0
2013-08-27 10:55:00,61.59,61.73,61.59,61.73,3700.0,54.715,54.8394,54.715,54.8394,3700.0
2013-08-27 11:00:00,61.71,61.72,61.61,61.64,1900.0,54.8216,54.8305,54.7328,54.7594,1900.0
2013-08-27 11:05:00,61.63,61.64,61.55,61.57,3300.0,54.7505,54.7594,54.6795,54.6972,3300.0
2013-08-27 11:10:00,61.57,61.6,61.56,61.57,5500.0,54.6972,54.7239,54.6884,54.6972,5500.0
2013-08-27 11:15:00,61.6,61.7,61.57,61.7,3300.0,54.7239,54.8127,54.6972,54.8127,3300.0
2013-08-27 11:20:00,61.69,61.7,61.65,61.7,3100.0,54.8039,54.8127,54.7683,54.8127,3100.0
2013-08-27 11:25:00,61.7,61.79,61.7,61.79,2300.0,54.8127,54.8927,54.8127,54.8927,2300.0
2013-08-27 11:30:00,61.77,61.77,61.7,61.7,4300.0,54.8749,54.8749,54.8127,54.8127,4300.0
2013-08-27 11:35:00,61.67,61.71,61.66,61.69,5700.0,54.7861,54.8216,54.7772,54.8039,5700.0
2013-08-27 11:40:00,61.7,61.71,61.65,61.68,7100.0,54.8127,54.8216,54.7683,54.795,7100.0
2013-08-27 11:45:00,61.65,61.7,61.61,61.63,4700.0,54.7683,54.8127,54.7328,54.7505,4700.0
2013-08-27 11:50:00,61.6,61.69,61.59,61.66,2100.0,54.7239,54.8039,54.715,54.7772,2100.0
2013-08-27 11:55:00,61.63,61.72,61.63,61.7,1200.0,54.7505,54.8305,54.7505,54.8127,1200.0
2013-08-27 12:00:00,61.73,61.73,61.62,61.65,4000.0,54.8394,54.8394,54.7417,54.7683,4000.0
2013-08-27 12:05:00,61.62,61.63,61.55,61.6,3900.0,54.7417,54.7505,54.6795,54.7239,3900.0
2013-08-27 12:10:00,61.6,61.66,61.59,61.61,2700.0,54.7239,54.7772,54.715,54.7328,2700.0
2013-08-27 12:15:00,61.6,61.6,61.56,61.59,2200.0,54.7239,54.7239,54.6884,54.715,2200.0
2013-08-27 12:20:00,61.61,61.63,61.58,61.6,1100.0,54.7328,54.7505,54.7061,54.7239,1100.0
2013-08-27 12:25:00,61.57,61.63,61.57,61.62,700.0,54.6972,54.7505,54.6972,54.7417,700.0
2013-08-27 12:30:00,61.61,61.65,61.6,61.63,2600.0,54.7328,54.7683,54.7239,54.7505,2600.0
2013-08-27 12:35:00,61.66,61.66,61.64,61.66,300.0,54.7772,54.7772,54.7594,54.7772,300.0
2013-08-27 12:40:00,61.69,61.69,61.59,61.6,3100.0,54.8039,54.8039,54.715,54.7239,3100.0
2013-08-27 12:45:00,61.59,61.66,61.58,61.62,2500.0,54.715,54.7772,54.7061,54.7417,2500.0
2013-08-27 12:50:00,61.62,61.67,61.62,61.67,2200.0,54.7417,54.7861,54.7417,54.7861,2200.0
2013-08-27 12:55:00,61.65,61.65,61.54,61.54,3600.0,54.7683,54.7683,54.6706,54.6706,3600.0
2013-08-27 13:00:00,61.54,61.55,61.51,61.54,4000.0,54.6706,54.6795,54.6439,54.6706,4000.0
2013-08-27 13:05:00,61.53,61.53,61.51,61.53,2400.0,54.6617,54.6617,54.6439,54.6617,2400.0
2013-08-27 13:10:00,61.54,61.6,61.53,61.59,3700.0,54.6706,54.7239,54.6617,54.715,3700.0
2013-08-27 13:15:00,61.58,61.58,61.52,61.54,3100.0,54.7061,54.7061,54.6528,54.6706,3100.0
2013-08-27 13:20:00,61.55,61.55,61.5,61.5,3500.0,54.6795,54.6795,54.6351,54.6351,3500.0
2013-08-27 13:25:00,61.5,61.5,61.45,61.46,2800.0,54.6351,54.6351,54.5906,54.5995,2800.0
2013-08-27 13:30:00,61.46,61.5,61.46,61.49,1900.0,54.5995,54.6351,54.5995,54.6262,1900.0
2013-08-27 13:35:00,61.52,61.61,61.52,61.55,2800.0,54.6528,54.7328,54.6528,54.6795,2800.0
2013-08-27 13:40:00,61.57,61.57,61.55,61.55,1300.0,54.6972,54.6972,54.6795,54.6795,1300.0
2013-08-27 13:45:00,61.6,61.66,61.56,61.61,3100.0,54.7239,54.7772,54.6884,54.7328,3100.0
2013-08-27 13:50:00,61.62,61.62,61.55,61.56,3600.0,54.7417,54.7417,54.6795,54.6884,3600.0
2013-08-27 13:55:00,61.56,61.56,61.5,61.53,2000.0,54.6884,54.6884,54.6351,54.6617,2000.0
2013-08-27 14:00:00,61.54,61.55,61.53,61.54,3200.0,54.6706,54.6795,54.6617,54.6706,3200.0
2013-08-27 14:05:00,61.53,61.55,61.48,61.48,3400.0,54.6617,54.6795,54.6173,54.6173,3400.0
2013-08-27 14:10:00,61.49,61.53,61.47,61.47,3000.0,54.6262,54.6617,54.6084,54.6084,3000.0
2013-08-27 14:15:00,61.47,61.52,61.47,61.51,2300.0,54.6084,54.6528,54.6084,54.6439,2300.0
2013-08-27 14:20:00,61.51,61.52,61.43,61.45,5300.0,54.6439,54.6528,54.5729,54.5906,5300.0
2013-08-27 14:25:00,61.45,61.5,61.4,61.5,3100.0,54.5906,54.6351,54.5462,54.6351,3100.0
2013-08-27 14:30:00,61.5,61.51,61.47,61.48,4300.0,54.6351,54.6439,54.6084,54.6173,4300.0
2013-08-27 14:35:00,61.48,61.48,61.39,61.45,6400.0,54.6173,54.6173,54.5373,54.5906,6400.0
2013-08-27 14:40:00,61.45,61.52,61.45,61.51,6000.0,54.5906,54.6528,54.5906,54.6439,6000.0
2013-08-27 14:45:00,61.49,61.5,61.45,61.46,3800.0,54.6262,54.6351,54.5906,54.5995,3800.0
2013-08-27 14:50:00,61.45,61.46,61.38,61.39,4100.0,54.5906,54.5995,54.5285,54.5373,4100.0
2013-08-27 14:55:00,61.4,61.44,61.37,61.41,3500.0,54.5462,54.5818,54.5196,54.5551,3500.0
2013-08-27 15:00:00,61.37,61.43,61.37,61.43,4300.0,54.5196,54.5729,54.5196,54.5729,4300.0
2013-08-27 15:05:00,61.43,61.47,61.38,61.38,3400.0,54.5729,54.6084,54.5285,54.5285,3400.0
2013-08-27 15:10:00,61.38,61.38,61.24,61.25,14700.0,54.5285,54.5285,54.4041,54.413,14700.0
2013-08-27 15:15:00,61.25,61.32,61.23,61.27,20200.0,54.413,54.4752,54.3952,54.4307,20200.0
2013-08-27 15:20:00,61.27,61.34,61.27,61.29,6200.0,54.4307,54.4929,54.4307,54.4485,6200.0
2013-08-27 15:25:00,61.27,61.28,61.19,61.26,6000.0,54.4307,54.4396,54.3597,54.4219,6000.0
2013-08-27 15:30:00,61.25,61.27,61.2,61.21,4900.0,54.413,54.4307,54.3685,54.3774,4900.0
2013-08-27 15:35:00,61.2,61.26,61.16,61.21,9700.0,54.3685,54.4219,54.333,54.3774,9700.0
2013-08-27 15:40:00,61.23,61.26,61.2,61.23,9100.0,54.3952,54.4219,54.3685,54.3952,9100.0
2013-08-27 15:45:00,61.22,61.26,61.16,61.22,16100.0,54.3863,54.4219,54.333,54.3863,16100.0
2013-08-27 15:50:00,61.22,61.27,61.2,61.21,12400.0,54.3863,54.4307,54.3685,54.3774,12400.0
2013-08-27 15:55:00,61.2,61.24,61.16,61.19,40000.0,54.3685,54.4041,54.333,54.3597,40000.0
2013-08-28 09:30:00,61.15,61.16,60.85,60.89,3800.0,54.3241,54.333,54.0576,54.0932,3800.0
2013-08-28 09:35:00,61.07,61.07,60.9,60.9,900.0,54.2531,54.2531,54.102,54.102,900.0
2013-08-28 09:40:00,60.94,61.12,60.94,61.12,2600.0,54.1376,54.2975,54.1376,54.2975,2600.0
2013-08-28 09:45:00,61.13,61.13,61.1,61.11,700.0,54.3064,54.3064,54.2797,54.2886,700.0
2013-08-28 09:50:00,61.09,61.17,61.05,61.06,2400.0,54.2708,54.3419,54.2353,54.2442,2400.0
2013-08-28 09:55:00,60.98,60.98,60.92,60.92,400.0,54.1731,54.1731,54.1198,54.1198,400.0
2013-08-28 10:00:00,60.96,61.04,60.94,60.97,2100.0,54.1553,54.2264,54.1376,54.1642,2100.0
2013-08-28 10:05:00,61.06,61.07,61.06,61.07,300.0,54.2442,54.2531,54.2442,54.2531,300.0
2013-08-28 10:10:00,60.99,61.11,60.93,61.05,3000.0,54.182,54.2886,54.1287,54.2353,3000.0
2013-08-28 10:15:00,60.98,61.12,60.98,61.09,1600.0,54.1731,54.2975,54.1731,54.2708,1600.0
2013-08-28 10:20:00,61.09,61.1,60.94,61.01,2200.0,54.2708,54.2797,54.1376,54.1998,2200.0
2013-08-28 10:25:00,61.01,61.01,60.96,60.99,1700.0,54.1998,54.1998,54.1553,54.182,1700.0
2013-08-28 10:30:00,60.98,60.98,60.9,60.96,1700.0,54.1731,54.1731,54.102,54.1553,1700.0
2013-08-28 10:35:00,61.04,61.13,61.03,61.04,2600.0,54.2264,54.3064,54.2175,54.2264,2600.0
2013-08-28 10:40:00,61.05,61.05,60.95,60.95,1100.0,54.2353,54.2353,54.1465,54.1465,1100.0
2013-08-28 10:45:00,60.93,60.95,60.88,60.88,3100.0,54.1287,54.1465,54.0843,54.0843,3100.0
2013-08-28 10:50:00,60.93,60.93,60.86,60.9,1000.0,54.1287,54.1287,54.0665,54.102,1000.0
2013-08-28 10:55:00,60.95,60.96,60.82,60.84,10700.0,54.1465,54.1553,54.031,54.0487,10700.0
2013-08-28 11:00:00,60.85,60.92,60.85,60.86,1800.0,54.0576,54.1198,54.0576,54.0665,1800.0
2013-08-28 11:05:00,60.9,60.91,60.86,60.86,2500.0,54.102,54.1109,54.0665,54.0665,2500.0
2013-08-28 11:10:00,60.87,60.89,60.84,60.87,2200.0,54.0754,54.0932,54.0487,54.0754,2200.0
2013-08-28 11:15:00,60.87,60.88,60.76,60.8,3600.0,54.0754,54.0843,53.9777,54.0132,3600.0
2013-08-28 11:20:00,60.78,60.82,60.76,60.76,3800.0,53.9954,54.031,53.9777,53.9777,3800.0
2013-08-28 11:25:00,60.78,60.79,60.72,60.72,2800.0,53.9954,54.0043,53.9421,53.9421,2800.0
2013-08-28 11:30:00,60.72,60.74,60.64,60.65,4400.0,53.9421,53.9599,53.8711,53.8799,4400.0
2013-08-28 11:35:00,60.65,60.73,60.64,60.7,800.0,53.8799,53.951,53.8711,53.9244,800.0
2013-08-28 11:40:00,60.74,60.75,60.68,60.73,8000.0,53.9599,53.9688,53.9066,53.951,8000.0
2013-08-28 11:45:00,60.73,60.74,60.66,60.69,15500.0,53.951,53.9599,53.8888,53.9155,15500.0
2013-08-28 11:50:00,60.7,60.78,60.69,60.74,2400.0,53.9244,53.9954,53.9155,53.9599,2400.0
2013-08-28 11:55:00,60.74,60.75,60.71,60.71,3700.0,53.9599,53.9688,53.9332,53.9332,3700.0
2013-08-28 12:00:00,60.72,60.74,60.66,60.67,4000.0,53.9421,53.9599,53.8888,53.8977,4000.0
2013-08-28 12:05:00,60.68,60.68,60.64,60.65,3000.0,53.9066,53.9066,53.8711,53.8799,3000.0
2013-08-28 12:10:00,60.65,60.66,60.63,60.65,1700.0,53.8799,53.8888,53.8622,53.8799,1700.0
2013-08-28 12:15:00,60.67,60.7,60.65,60.67,1900.0,53.8977,53.9244,53.8799,53.8977,1900.0
2013-08-28 12:20:00,60.67,60.7,60.64,60.66,2400.0,53.8977,53.9244,53.8711,53.8888,2400.0
2013-08-28 12:25:00,60.66,60.73,60.66,60.71,3300.0,53.8888,53.951,53.8888,53.9332,3300.0
2013-08-28 12:30:00,60.72,60.72,60.66,60.68,3400.0,53.9421,53.9421,53.8888,53.9066,3400.0
2013-08-28 12:35:00,60.7,60.7,60.67,60.67,1700.0,53.9244,53.9244,53.8977,53.8977,1700.0
2013-08-28 12:40:00,60.68,60.68,60.64,60.67,2200.0,53.9066,53.9066,53.8711,53.8977,2200.0
2013-08-28 12:45:00,60.68,60.68,60.65,60.68,1800.0,53.9066,53.9066,53.8799,53.9066,1800.0
2013-08-28 12:50:00,60.7,60.74,60.68,60.71,2000.0,53.9244,53.9599,53.9066,53.9332,2000.0
2013-08-28 12:55:00,60.74,60.74,60.72,60.73,2000.0,53.9599,53.9599,53.9421,53.951,2000.0
2013-08-28 13:00:00,60.74,60.74,60.69,60.69,2700.0,53.9599,53.9599,53.9155,53.9155,2700.0
2013-08-28 13:05:00,60.71,60.71,60.7,60.71,800.0,53.9332,53.9332,53.9244,53.9332,800.0
2013-08-28 13:10:00,60.72,60.72,60.62,60.62,5400.0,53.9421,53.9421,53.8533,53.8533,5400.0
2013-08-28 13:15:00,60.63,60.65,60.56,60.6,5400.0,53.8622,53.8799,53.8,53.8355,5400.0
2013-08-28 13:20:00,60.59,60.61,60.59,60.6,600.0,53.8266,53.8444,53.8266,53.8355,600.0
2013-08-28 13:25:00,60.62,60.66,60.59,60.63,4000.0,53.8533,53.8888,53.8266,53.8622,4000.0
2013-08-28 13:30:00,60.63,60.64,60.62,60.62,1400.0,53.8622,53.8711,53.8533,53.8533,1400.0
2013-08-28 13:35:00,60.62,60.63,60.59,60.61,3500.0,53.8533,53.8622,53.8266,53.8444,3500.0
2013-08-28 13:40:00,60.61,60.61,60.59,60.61,2000.0,53.8444,53.8444,53.8266,53.8444,2000.0
2013-08-28 13:45:00,60.61,60.64,60.6,60.62,2300.0,53.8444,53.8711,53.8355,53.8533,2300.0
2013-08-28 13:50:00,60.63,60.66,60.62,60.63,2700.0,53.8622,53.8888,53.8533,53.8622,2700.0
2013-08-28 13:55:00,60.63,60.64,60.59,60.62,3800.0,53.8622,53.8711,53.8266,53.8533,3800.0
2013-08-28 14:00:00,60.65,60.69,60.63,60.68,2000.0,53.8799,53.9155,53.8622,53.9066,2000.0
2013-08-28 14:05:00,60.68,60.68,60.6,60.6,3200.0,53.9066,53.9066,53.8355,53.8355,3200.0
2013-08-28 14:10:00,60.61,60.61,60.51,60.56,4300.0,53.8444,53.8444,53.7556,53.8,4300.0
2013-08-28 14:15:00,60.59,60.64,60.57,60.58,5100.0,53.8266,53.8711,53.8089,53.8178,5100.0
2013-08-28 14:20:00,60.58,60.63,60.57,60.63,1100.0,53.8178,53.8622,53.8089,53.8622,1100.0
2013-08-28 14:25:00,60.65,60.66,60.63,60.63,3600.0,53.8799,53.8888,53.8622,53.8622,3600.0
2013-08-28 14:30:00,60.64,60.65,60.64,60.64,2500.0,53.8711,53.8799,53.8711,53.8711,2500.0
2013-08-28 14:35:00,60.64,60.64,60.47,60.5,40100.0,53.8711,53.8711,53.72,53.7467,40100.0
2013-08-28 14:40:00,60.52,60.52,60.43,60.43,9200.0,53.7645,53.7645,53.6845,53.6845,9200.0
2013-08-28 14:45:00,60.44,60.46,60.38,60.45,11200.0,53.6934,53.7112,53.6401,53.7023,11200.0
2013-08-28 14:50:00,60.45,60.46,60.41,60.42,5700.0,53.7023,53.7112,53.6667,53.6756,5700.0
2013-08-28 14:55:00,60.43,60.46,60.33,60.39,15700.0,53.6845,53.7112,53.5957,53.649,15700.0
2013-08-28 15:00:00,60.4,60.45,60.37,60.42,6400.0,53.6578,53.7023,53.6312,53.6756,6400.0
2013-08-28 15:05:00,60.43,60.45,60.41,60.44,4500.0,53.6845,53.7023,53.6667,53.6934,4500.0
2013-08-28 15:10:00,60.46,60.57,60.46,60.54,6100.0,53.7112,53.8089,53.7112,53.7822,6100.0
2013-08-28 15:15:00,60.56,60.57,60.51,60.52,3200.0,53.8,53.8089,53.7556,53.7645,3200.0
2013-08-28 15:20:00,60.55,60.64,60.55,60.58,5000.0,53.7911,53.8711,53.7911,53.8178,5000.0
2013-08-28 15:25:00,60.61,60.64,60.59,60.59,6200.0,53.8444,53.8711,53.8266,53.8266,6200.0
2013-08-28 15:30:00,60.61,60.65,60.61,60.63,4400.0,53.8444,53.8799,53.8444,53.8622,4400.0
2013-08-28 15:35:00,60.64,60.66,60.5,60.5,16700.0,53.8711,53.8888,53.7467,53.7467,16700.0
2013-08-28 15:40:00,60.53,60.53,60.32,60.45,42700.0,53.7733,53.7733,53.5868,53.7023,42700.0
2013-08-28 15:45:00,60.49,60.54,60.41,60.42,17600.0,53.7378,53.7822,53.6667,53.6756,17600.0
2013-08-28 15:50:00,60.45,60.49,60.43,60.46,12100.0,53.7023,53.7378,53.6845,53.7112,12100.0
2013-08-28 15:55:00,60.47,60.47,60.38,60.42,25600.0,53.72,53.72,53.6401,53.6756,25600.0
2013-08-29 09:30:00,60.2,60.32,60.14,60.27,6800.0,53.4802,53.5868,53.4269,53.5424,6800.0
2013-08-29 09:35:00,60.34,60.48,60.34,60.44,1200.0,53.6045,53.7289,53.6045,53.6934,1200.0
2013-08-29 09:40:00,60.47,60.5,60.41,60.5,2000.0,53.72,53.7467,53.6667,53.7467,2000.0
2013-08-29 09:45:00,60.5,60.56,60.42,60.42,6100.0,53.7467,53.8,53.6756,53.6756,6100.0
2013-08-29 09:50:00,60.41,60.53,60.41,60.47,4300.0,53.6667,53.7733,53.6667,53.72,4300.0
2013-08-29 09:55:00,60.51,60.51,60.42,60.46,2300.0,53.7556,53.7556,53.6756,53.7112,2300.0
2013-08-29 10:00:00,60.47,60.52,60.47,60.52,3500.0,53.72,53.7645,53.72,53.7645,3500.0
2013-08-29 10:05:00,60.51,60.53,60.47,60.53,2900.0,53.7556,53.7733,53.72,53.7733,2900.0
2013-08-29 10:10:00,60.54,60.57,60.51,60.57,3600.0,53.7822,53.8089,53.7556,53.8089,3600.0
2013-08-29 10:15:00,60.54,60.55,60.51,60.55,4500.0,53.7822,53.7911,53.7556,53.7911,4500.0
2013-08-29 10:20:00,60.51,60.54,60.51,60.53,2200.0,53.7556,53.7822,53.7556,53.7733,2200.0
2013-08-29 10:25:00,60.49,60.52,60.44,60.49,6200.0,53.7378,53.7645,53.6934,53.7378,6200.0
2013-08-29 10:30:00,60.46,60.58,60.46,60.54,5200.0,53.7112,53.8178,53.7112,53.7822,5200.0
2013-08-29 10:35:00,60.55,60.58,60.54,60.57,8500.0,53.7911,53.8178,53.7822,53.8089,8500.0
2013-08-29 10:40:00,60.57,60.58,60.48,60.58,9800.0,53.8089,53.8178,53.7289,53.8178,9800.0
2013-08-29 10:45:00,60.61,60.67,60.6,60.63,1400.0,53.8444,53.8977,53.8355,53.8622,1400.0
2013-08-29 10:50:00,60.62,60.62,60.6,60.62,900.0,53.8533,53.8533,53.8355,53.8533,900.0
2013-08-29 10:55:00,60.63,60.66,60.6,60.62,3000.0,53.8622,53.8888,53.8355,53.8533,3000.0
2013-08-29 11:00:00,60.62,60.67,60.58,60.63,17500.0,53.8533,53.8977,53.8178,53.8622,17500.0
2013-08-29 11:05:00,60.63,60.74,60.63,60.65,26300.0,53.8622,53.9599,53.8622,53.8799,26300.0
2013-08-29 11:10:00,60.65,60.73,60.63,60.73,5900.0,53.8799,53.951,53.8622,53.951,5900.0
2013-08-29 11:15:00,60.71,60.71,60.65,60.66,17700.0,53.9332,53.9332,53.8799,53.8888,17700.0
2013-08-29 11:20:00,60.63,60.67,60.59,60.64,18400.0,53.8622,53.8977,53.8266,53.8711,18400.0
2013-08-29 11:25:00,60.63,60.69,60.62,60.66,19000.0,53.8622,53.9155,53.8533,53.8888,19000.0
2013-08-29 11:30:00,60.67,60.67,60.62,60.62,2300.0,53.8977,53.8977,53.8533,53.8533,2300.0
2013-08-29 11:35:00,60.61,60.61,60.58,60.61,6400.0,53.8444,53.8444,53.8178,53.8444,6400.0
2013-08-29 11:40:00,60.61,60.62,60.58,60.58,5000.0,53.8444,53.8533,53.8178,53.8178,5000.0
2013-08-29 11:45:00,60.58,60.61,60.56,60.56,5300.0,53.8178,53.8444,53.8,53.8,5300.0
2013-08-29 11:50:00,60.56,60.56,60.53,60.53,3300.0,53.8,53.8,53.7733,53.7733,3300.0
2013-08-29 11:55:00,60.54,60.54,60.52,60.53,3700.0,53.7822,53.7822,53.7645,53.7733,3700.0
2013-08-29 12:00:00,60.53,60.56,60.52,60.54,6500.0,53.7733,53.8,53.7645,53.7822,6500.0
2013-08-29 12:05:00,60.54,60.59,60.53,60.53,6600.0,53.7822,53.8266,53.7733,53.7733,6600.0
2013-08-29 12:10:00,60.53,60.54,60.48,60.48,5100.0,53.7733,53.7822,53.7289,53.7289,5100.0
2013-08-29 12:15:00,60.49,60.49,60.46,60.47,2600.0,53.7378,53.7378,53.7112,53.72,2600.0
2013-08-29 12:20:00,60.47,60.47,60.45,60.46,2400.0,53.72,53.72,53.7023,53.7112,2400.0
2013-08-29 12:25:00,60.46,60.46,60.46,60.46,4100.0,53.7112,53.7112,53.7112,53.7112,4100.0
2013-08-29 12:30:00,60.46,60.46,60.39,60.39,5800.0,53.7112,53.7112,53.649,53.649,5800.0
2013-08-29 12:35:00,60.39,60.39,60.36,60.36,3300.0,53.649,53.649,53.6223,53.6223,3300.0
2013-08-29 12:40:00,60.36,60.39,60.36,60.39,2700.0,53.6223,53.649,53.6223,53.649,2700.0
2013-08-29 12:45:00,60.39,60.39,60.38,60.39,2300.0,53.649,53.649,53.6401,53.649,2300.0
2013-08-29 12:50:00,60.39,60.39,60.37,60.38,3300.0,53.649,53.649,53.6312,53.6401,3300.0
2013-08-29 12:55:00,60.39,60.44,60.39,60.42,2900.0,53.649,53.6934,53.649,53.6756,2900.0
2013-08-29 13:00:00,60.43,60.5,60.42,60.5,2600.0,53.6845,53.7467,53.6756,53.7467,2600.0
2013-08-29 13:05:00,60.5,60.59,60.5,60.57,5000.0,53.7467,53.8266,53.7467,53.8089,5000.0
2013-08-29 13:10:00,60.56,60.57,60.53,60.54,2800.0,53.8,53.8089,53.7733,53.7822,2800.0
2013-08-29 13:15:00,60.54,60.54,60.52,60.53,1600.0,53.7822,53.7822,53.7645,53.7733,1600.0
2013-08-29 13:20:00,60.53,60.53,60.49,60.49,4800.0,53.7733,53.7733,53.7378,53.7378,4800.0
2013-08-29 13:25:00,60.46,60.46,60.43,60.45,3700.0,53.7112,53.7112,53.6845,53.7023,3700.0
2013-08-29 13:30:00,60.46,60.46,60.43,60.44,3600.0,53.7112,53.7112,53.6845,53.6934,3600.0
2013-08-29 13:35:00,60.43,60.43,60.43,60.43,900.0,53.6845,53.6845,53.6845,53.6845,900.0
2013-08-29 13:40:00,60.44,60.44,60.43,60.44,2400.0,53.6934,53.6934,53.6845,53.6934,2400.0
2013-08-29 13:45:00,60.44,60.48,60.44,60.46,5600.0,53.6934,53.7289,53.6934,53.7112,5600.0
2013-08-29 13:50:00,60.45,60.45,60.39,60.39,2600.0,53.7023,53.7023,53.649,53.649,2600.0
2013-08-29 13:55:00,60.4,60.4,60.39,60.39,4100.0,53.6578,53.6578,53.649,53.649,4100.0
2013-08-29 14:00:00,60.4,60.52,60.38,60.52,5600.0,53.6578,53.7645,53.6401,53.7645,5600.0
2013-08-29 14:05:00,60.53,60.53,60.49,60.5,4500.0,53.7733,53.7733,53.7378,53.7467,4500.0
2013-08-29 14:10:00,60.5,60.5,60.45,60.45,2800.0,53.7467,53.7467,53.7023,53.7023,2800.0
2013-08-29 14:15:00,60.46,60.46,60.39,60.39,3200.0,53.7112,53.7112,53.649,53.649,3200.0
2013-08-29 14:20:00,60.4,60.51,60.39,60.51,11100.0,53.6578,53.7556,53.649,53.7556,11100.0
2013-08-29 14:25:00,60.51,60.51,60.47,60.47,5800.0,53.7556,53.7556,53.72,53.72,5800.0
2013-08-29 14:30:00,60.47,60.53,60.47,60.53,4700.0,53.72,53.7733,53.72,53.7733,4700.0
2013-08-29 14:35:00,60.53,60.56,60.51,60.51,4500.0,53.7733,53.8,53.7556,53.7556,4500.0
2013-08-29 14:40:00,60.51,60.52,60.5,60.51,4400.0,53.7556,53.7645,53.7467,53.7556,4400.0
2013-08-29 14:45:00,60.52,60.53,60.52,60.52,2000.0,53.7645,53.7733,53.7645,53.7645,2000.0
2013-08-29 14:50:00,60.53,60.53,60.49,60.49,5300.0,53.7733,53.7733,53.7378,53.7378,5300.0
2013-08-29 14:55:00,60.5,60.5,60.49,60.49,3200.0,53.7467,53.7467,53.7378,53.7378,3200.0
2013-08-29 15:00:00,60.5,60.5,60.43,60.44,4900.0,53.7467,53.7467,53.6845,53.6934,4900.0
2013-08-29 15:05:00,60.44,60.45,60.43,60.43,4000.0,53.6934,53.7023,53.6845,53.6845,4000.0
2013-08-29 15:10:00,60.44,60.45,60.43,60.44,3200.0,53.6934,53.7023,53.6845,53.6934,3200.0
2013-08-29 15:15:00,60.45,60.51,60.44,60.45,10200.0,53.7023,53.7556,53.6934,53.7023,10200.0
2013-08-29 15:20:00,60.46,60.48,60.41,60.41,6500.0,53.7112,53.7289,53.6667,53.6667,6500.0
2013-08-29 15:25:00,60.39,60.42,60.31,60.34,38200.0,53.649,53.6756,53.5779,53.6045,38200.0
2013-08-29 15:30:00,60.34,60.34,60.23,60.24,19100.0,53.6045,53.6045,53.5068,53.5157,19100.0
2013-08-29 15:35:00,60.24,60.34,60.23,60.32,17300.0,53.5157,53.6045,53.5068,53.5868,17300.0
2013-08-29 15:40:00,60.32,60.38,60.32,60.37,11400.0,53.5868,53.6401,53.5868,53.6312,11400.0
2013-08-29 15:45:00,60.38,60.42,60.38,60.41,18900.0,53.6401,53.6756,53.6401,53.6667,18900.0
2013-08-29 15:50:00,60.4,60.44,60.39,60.42,22200.0,53.6578,53.6934,53.649,53.6756,22200.0
2013-08-29 15:55:00,60.42,60.43,60.36,60.37,32400.0,53.6756,53.6845,53.6223,53.6312,32400.0
2013-08-30 09:30:00,60.17,60.23,60.07,60.23,15200.0,53.4535,53.5068,53.3647,53.5068,15200.0
2013-08-30 09:35:00,60.1,60.15,59.96,60.09,12200.0,53.3913,53.4358,53.267,53.3825,12200.0
2013-08-30 09:40:00,60.21,60.21,59.86,59.91,6300.0,53.4891,53.4891,53.1781,53.2225,6300.0
2013-08-30 09:45:00,59.91,60.14,59.91,60.08,4200.0,53.2225,53.4269,53.2225,53.3736,4200.0
2013-08-30 09:50:00,60.05,60.05,59.88,59.91,4700.0,53.3469,53.3469,53.1959,53.2225,4700.0
2013-08-30 09:55:00,59.93,59.97,59.85,59.87,3600.0,53.2403,53.2758,53.1692,53.187,3600.0
2013-08-30 10:00:00,59.86,59.86,59.78,59.79,3800.0,53.1781,53.1781,53.1071,53.1159,3800.0
2013-08-30 10:05:00,59.73,59.74,59.59,59.6,16500.0,53.0626,53.0715,52.9383,52.9471,16500.0
2013-08-30 10:10:00,59.59,59.6,59.5,59.55,5300.0,52.9383,52.9471,52.8583,52.9027,5300.0
2013-08-30 10:15:00,59.54,59.6,59.54,59.58,9200.0,52.8938,52.9471,52.8938,52.9294,9200.0
2013-08-30 10:20:00,59.6,59.6,59.55,59.57,4800.0,52.9471,52.9471,52.9027,52.9205,4800.0
2013-08-30 10:25:00,59.58,59.58,59.53,59.53,3000.0,52.9294,52.9294,52.885,52.885,3000.0
2013-08-30 10:30:00,59.53,59.6,59.51,59.6,5500.0,52.885,52.9471,52.8672,52.9471,5500.0
2013-08-30 10:35:00,59.6,59.6,59.54,59.54,2500.0,52.9471,52.9471,52.8938,52.8938,2500.0
2013-08-30 10:40:00,59.59,59.6,59.47,59.48,11200.0,52.9383,52.9471,52.8317,52.8405,11200.0
2013-08-30 10:45:00,59.48,59.51,59.41,59.42,5100.0,52.8405,52.8672,52.7784,52.7872,5100.0
2013-08-30 10:50:00,59.42,59.44,59.37,59.4,2100.0,52.7872,52.805,52.7428,52.7695,2100.0
2013-08-30 10:55:00,59.4,59.48,59.4,59.45,7500.0,52.7695,52.8405,52.7695,52.8139,7500.0
2013-08-30 11:00:00,59.42,59.47,59.39,59.46,3300.0,52.7872,52.8317,52.7606,52.8228,3300.0
2013-08-30 11:05:00,59.47,59.5,59.42,59.42,10700.0,52.8317,52.8583,52.7872,52.7872,10700.0
2013-08-30 11:10:00,59.43,59.5,59.42,59.46,6300.0,52.7961,52.8583,52.7872,52.8228,6300.0
2013-08-30 11:15:00,59.46,59.46,59.38,59.4,4100.0,52.8228,52.8228,52.7517,52.7695,4100.0
2013-08-30 11:20:00,59.39,59.39,59.3,59.32,11600.0,52.7606,52.7606,52.6806,52.6984,11600.0
2013-08-30 11:25:00,59.32,59.33,59.22,59.22,7200.0,52.6984,52.7073,52.6096,52.6096,7200.0
2013-08-30 11:30:00,59.23,59.25,59.22,59.24,5400.0,52.6184,52.6362,52.6096,52.6273,5400.0
2013-08-30 11:35:00,59.22,59.26,59.2,59.23,5000.0,52.6096,52.6451,52.5918,52.6184,5000.0
2013-08-30 11:40:00,59.24,59.24,59.19,59.21,3500.0,52.6273,52.6273,52.5829,52.6007,3500.0
2013-08-30 11:45:00,59.24,59.31,59.24,59.31,2400.0,52.6273,52.6895,52.6273,52.6895,2400.0
2013-08-30 11:50:00,59.3,59.3,59.27,59.27,4600.0,52.6806,52.6806,52.654,52.654,4600.0
2013-08-30 11:55:00,59.26,59.27,59.2,59.23,4900.0,52.6451,52.654,52.5918,52.6184,4900.0
2013-08-30 12:00:00,59.21,59.23,59.19,59.22,5400.0,52.6007,52.6184,52.5829,52.6096,5400.0
2013-08-30 12:05:00,59.22,59.27,59.22,59.25,3500.0,52.6096,52.654,52.6096,52.6362,3500.0
2013-08-30 12:10:00,59.25,59.28,59.25,59.27,7400.0,52.6362,52.6629,52.6362,52.654,7400.0
2013-08-30 12:15:00,59.26,59.34,59.26,59.33,5900.0,52.6451,52.7162,52.6451,52.7073,5900.0
2013-08-30 12:20:00,59.32,59.33,59.25,59.25,4100.0,52.6984,52.7073,52.6362,52.6362,4100.0
2013-08-30 12:25:00,59.26,59.26,59.24,59.25,4500.0,52.6451,52.6451,52.6273,52.6362,4500.0
2013-08-30 12:30:00,59.26,59.26,59.2,59.22,3700.0,52.6451,52.6451,52.5918,52.6096,3700.0
2013-08-30 12:35:00,59.2,59.22,59.18,59.21,4400.0,52.5918,52.6096,52.574,52.6007,4400.0
2013-08-30 12:40:00,59.23,59.23,59.2,59.21,4200.0,52.6184,52.6184,52.5918,52.6007,4200.0
2013-08-30 12:45:00,59.22,59.28,59.22,59.28,2700.0,52.6096,52.6629,52.6096,52.6629,2700.0
2013-08-30 12:50:00,59.31,59.31,59.29,59.31,2300.0,52.6895,52.6895,52.6718,52.6895,2300.0
2013-08-30 12:55:00,59.31,59.33,59.27,59.33,3300.0,52.6895,52.7073,52.654,52.7073,3300.0
2013-08-30 13:00:00,59.33,59.38,59.24,59.24,6300.0,52.7073,52.7517,52.6273,52.6273,6300.0
2013-08-30 13:05:00,59.23,59.23,59.16,59.18,3200.0,52.6184,52.6184,52.5563,52.574,3200.0
2013-08-30 13:10:00,59.15,59.34,59.15,59.26,7800.0,52.5474,52.7162,52.5474,52.6451,7800.0
2013-08-30 13:15:00,59.26,59.43,59.26,59.32,5600.0,52.6451,52.7961,52.6451,52.6984,5600.0
2013-08-30 13:20:00,59.32,59.33,59.25,59.28,3200.0,52.6984,52.7073,52.6362,52.6629,3200.0
2013-08-30 13:25:00,59.29,59.38,59.28,59.36,3400.0,52.6718,52.7517,52.6629,52.7339,3400.0
2013-08-30 13:30:00,59.38,59.38,59.32,59.34,2700.0,52.7517,52.7517,52.6984,52.7162,2700.0
2013-08-30 13:35:00,59.32,59.39,59.32,59.36,3900.0,52.6984,52.7606,52.6984,52.7339,3900.0
2013-08-30 13:40:00,59.3,59.32,59.3,59.31,2600.0,52.6806,52.6984,52.6806,52.6895,2600.0
2013-08-30 13:45:00,59.31,59.42,59.31,59.4,1700.0,52.6895,52.7872,52.6895,52.7695,1700.0
2013-08-30 13:50:00,59.4,59.42,59.37,59.4,5600.0,52.7695,52.7872,52.7428,52.7695,5600.0
2013-08-30 13:55:00,59.4,59.42,59.35,59.36,3500.0,52.7695,52.7872,52.7251,52.7339,3500.0
2013-08-30 14:00:00,59.34,59.4,59.29,59.4,7200.0,52.7162,52.7695,52.6718,52.7695,7200.0
2013-08-30 14:05:00,59.4,59.45,59.36,59.38,3500.0,52.7695,52.8139,52.7339,52.7517,3500.0
2013-08-30 14:10:00,59.4,59.41,59.36,59.36,5600.0,52.7695,52.7784,52.7339,52.7339,5600.0
2013-08-30 14:15:00,59.34,59.39,59.34,59.39,3200.0,52.7162,52.7606,52.7162,52.7606,3200.0
2013-08-30 14:20:00,59.4,59.41,59.4,59.41,1200.0,52.7695,52.7784,52.7695,52.7784,1200.0
2013-08-30 14:25:00,59.41,59.41,59.39,59.39,3300.0,52.7784,52.7784,52.7606,52.7606,3300.0
2013-08-30 14:30:00,59.38,59.45,59.38,59.43,3400.0,52.7517,52.8139,52.7517,52.7961,3400.0
2013-08-30 14:35:00,59.43,59.46,59.43,59.44,2800.0,52.7961,52.8228,52.7961,52.805,2800.0
2013-08-30 14:40:00,59.44,59.45,59.39,59.4,2700.0,52.805,52.8139,52.7606,52.7695,2700.0
2013-08-30 14:45:00,59.39,59.42,59.35,59.38,4600.0,52.7606,52.7872,52.7251,52.7517,4600.0
2013-08-30 14:50:00,59.39,59.45,59.39,59.4,3500.0,52.7606,52.8139,52.7606,52.7695,3500.0
2013-08-30 14:55:00,59.4,59.4,59.38,59.38,4800.0,52.7695,52.7695,52.7517,52.7517,4800.0
2013-08-30 15:00:00,59.39,59.4,59.34,59.4,6700.0,52.7606,52.7695,52.7162,52.7695,6700.0
2013-08-30 15:05:00,59.41,59.42,59.34,59.37,30100.0,52.7784,52.7872,52.7162,52.7428,30100.0
2013-08-30 15:10:00,59.37,59.37,59.29,59.3,16400.0,52.7428,52.7428,52.6718,52.6806,16400.0
2013-08-30 15:15:00,59.3,59.31,59.22,59.29,9700.0,52.6806,52.6895,52.6096,52.6718,9700.0
2013-08-30 15:20:00,59.29,59.3,59.24,59.25,7800.0,52.6718,52.6806,52.6273,52.6362,7800.0
2013-08-30 15:25:00,59.26,59.26,59.21,59.24,7500.0,52.6451,52.6451,52.6007,52.6273,7500.0
2013-08-30 15:30:00,59.24,59.24,59.19,59.2,10000.0,52.6273,52.6273,52.5829,52.5918,10000.0
2013-08-30 15:35:00,59.18,59.19,59.16,59.17,7400.0,52.574,52.5829,52.5563,52.5651,7400.0
2013-08-30 15:40:00,59.17,59.17,59.04,59.06,17300.0,52.5651,52.5651,52.4497,52.4674,17300.0
2013-08-30 15:45:00,59.06,59.11,59.04,59.05,23100.0,52.4674,52.5118,52.4497,52.4585,23100.0
2013-08-30 15:50:00,59.04,59.06,58.92,58.92,26200.0,52.4497,52.4674,52.3431,52.3431,26200.0
2013-08-30 15:55:00,58.94,59.14,58.94,59.08,60000.0,52.3608,52.5385,52.3608,52.4852,60000.0
2013-09-03 09:30:00,59.63,59.99,59.63,59.99,14100.0,52.9738,53.2936,52.9738,53.2936,14100.0
2013-09-03 09:35:00,59.96,60.0,59.89,59.96,3400.0,53.267,53.3025,53.2048,53.267,3400.0
2013-09-03 09:40:00,59.96,60.14,59.96,60.1,14000.0,53.267,53.4269,53.267,53.3913,14000.0
2013-09-03 09:45:00,60.07,60.09,59.83,59.91,12700.0,53.3647,53.3825,53.1515,53.2225,12700.0
2013-09-03 09:50:00,59.9,59.91,59.71,59.72,19400.0,53.2137,53.2225,53.0449,53.0538,19400.0
2013-09-03 09:55:00,59.65,59.79,59.65,59.7,5100.0,52.9916,53.1159,52.9916,53.036,5100.0
2013-09-03 10:00:00,59.73,59.75,59.58,59.75,6600.0,53.0626,53.0804,52.9294,53.0804,6600.0
2013-09-03 10:05:00,59.66,59.71,59.62,59.7,6800.0,53.0005,53.0449,52.9649,53.036,6800.0
2013-09-03 10:10:00,59.66,59.71,59.52,59.52,4800.0,53.0005,53.0449,52.8761,52.8761,4800.0
2013-09-03 10:15:00,59.52,59.52,59.37,59.41,2800.0,52.8761,52.8761,52.7428,52.7784,2800.0
2013-09-03 10:20:00,59.38,59.42,59.37,59.37,8300.0,52.7517,52.7872,52.7428,52.7428,8300.0
2013-09-03 10:25:00,59.4,59.47,59.39,59.41,4700.0,52.7695,52.8317,52.7606,52.7784,4700.0
2013-09-03 10:30:00,59.4,59.53,59.35,59.53,7300.0,52.7695,52.885,52.7251,52.885,7300.0
2013-09-03 10:35:00,59.54,59.56,59.53,59.56,3300.0,52.8938,52.9116,52.885,52.9116,3300.0
2013-09-03 10:40:00,59.58,59.58,59.56,59.57,4500.0,52.9294,52.9294,52.9116,52.9205,4500.0
2013-09-03 10:45:00,59.58,59.65,59.56,59.65,2400.0,52.9294,52.9916,52.9116,52.9916,2400.0
2013-09-03 10:50:00,59.69,59.69,59.61,59.62,5400.0,53.0271,53.0271,52.956,52.9649,5400.0
2013-09-03 10:55:00,59.62,59.67,59.61,59.62,16400.0,52.9649,53.0093,52.956,52.9649,16400.0
2013-09-03 11:00:00,59.62,59.67,59.62,59.64,2000.0,52.9649,53.0093,52.9649,52.9827,2000.0
2013-09-03 11:05:00,59.61,59.61,59.54,59.57,4600.0,52.956,52.956,52.8938,52.9205,4600.0
2013-09-03 11:10:00,59.57,59.63,59.56,59.59,2300.0,52.9205,52.9738,52.9116,52.9383,2300.0
2013-09-03 11:15:00,59.58,59.59,59.43,59.44,8800.0,52.9294,52.9383,52.7961,52.805,8800.0
2013-09-03 11:20:00,59.41,59.44,59.38,59.4,7000.0,52.7784,52.805,52.7517,52.7695,7000.0
2013-09-03 11:25:00,59.4,59.4,59.3,59.32,4300.0,52.7695,52.7695,52.6806,52.6984,4300.0
2013-09-03 11:30:00,59.33,59.44,59.31,59.4,5000.0,52.7073,52.805,52.6895,52.7695,5000.0
2013-09-03 11:35:00,59.4,59.41,59.35,59.41,3200.0,52.7695,52.7784,52.7251,52.7784,3200.0
2013-09-03 11:40:00,59.4,59.45,59.39,59.42,4800.0,52.7695,52.8139,52.7606,52.7872,4800.0
2013-09-03 11:45:00,59.4,59.4,59.32,59.39,5300.0,52.7695,52.7695,52.6984,52.7606,5300.0
2013-09-03 11:50:00,59.37,59.39,59.36,59.37,4200.0,52.7428,52.7606,52.7339,52.7428,4200.0
2013-09-03 11:55:00,59.32,59.35,59.32,59.35,2200.0,52.6984,52.7251,52.6984,52.7251,2200.0
2013-09-03 12:00:00,59.35,59.35,59.27,59.29,1700.0,52.7251,52.7251,52.654,52.6718,1700.0
2013-09-03 12:05:00,59.28,59.36,59.28,59.33,2300.0,52.6629,52.7339,52.6629,52.7073,2300.0
2013-09-03 12:10:00,59.32,59.33,59.25,59.25,6000.0,52.6984,52.7073,52.6362,52.6362,6000.0
2013-09-03 12:15:00,59.24,59.24,59.17,59.17,3200.0,52.6273,52.6273,52.5651,52.5651,3200.0
2013-09-03 12:20:00,59.15,59.27,59.15,59.27,2500.0,52.5474,52.654,52.5474,52.654,2500.0
2013-09-03 12:25:00,59.27,59.32,59.27,59.28,3200.0,52.654,52.6984,52.654,52.6629,3200.0
2013-09-03 12:30:00,59.28,59.29,59.22,59.23,4000.0,52.6629,52.6718,52.6096,52.6184,4000.0
2013-09-03 12:35:00,59.22,59.22,59.18,59.18,5600.0,52.6096,52.6096,52.574,52.574,5600.0
2013-09-03 12:40:00,59.18,59.18,59.14,59.16,6800.0,52.574,52.574,52.5385,52.5563,6800.0
2013-09-03 12:45:00,59.17,59.17,59.08,59.12,4500.0,52.5651,52.5651,52.4852,52.5207,4500.0
2013-09-03 12:50:00,59.15,59.2,59.14,59.19,4100.0,52.5474,52.5918,52.5385,52.5829,4100.0
2013-09-03 12:55:00,59.18,59.18,59.12,59.12,1800.0,52.574,52.574,52.5207,52.5207,1800.0
2013-09-03 13:00:00,59.08,59.09,59.04,59.04,4200.0,52.4852,52.4941,52.4497,52.4497,4200.0
2013-09-03 13:05:00,59.03,59.11,59.03,59.11,5100.0,52.4408,52.5118,52.4408,52.5118,5100.0
2013-09-03 13:10:00,59.1,59.17,59.1,59.14,4900.0,52.503,52.5651,52.503,52.5385,4900.0
2013-09-03 13:15:00,59.13,59.13,58.99,59.01,2500.0,52.5296,52.5296,52.4052,52.423,2500.0
2013-09-03 13:20:00,58.99,59.0,58.95,58.96,10600.0,52.4052,52.4141,52.3697,52.3786,10600.0
2013-09-03 13:25:00,58.98,58.98,58.94,58.94,4300.0,52.3964,52.3964,52.3608,52.3608,4300.0
2013-09-03 13:30:00,59.01,59.01,58.95,58.96,3000.0,52.423,52.423,52.3697,52.3786,3000.0
2013-09-03 13:35:00,58.97,59.0,58.94,58.94,6800.0,52.3875,52.4141,52.3608,52.3608,6800.0
2013-09-03 13:40:00,58.95,58.96,58.9,58.92,17400.0,52.3697,52.3786,52.3253,52.3431,17400.0
2013-09-03 13:45:00,58.92,58.93,58.85,58.85,4700.0,52.3431,52.3519,52.2809,52.2809,4700.0
2013-09-03 13:50:00,58.84,58.93,58.84,58.92,3800.0,52.272,52.3519,52.272,52.3431,3800.0
2013-09-03 13:55:00,58.9,58.9,58.8,58.81,5100.0,52.3253,52.3253,52.2364,52.2453,5100.0
2013-09-03 14:00:00,58.82,58.95,58.82,58.91,6800.0,52.2542,52.3697,52.2542,52.3342,6800.0
2013-09-03 14:05:00,58.91,58.94,58.91,58.93,2500.0,52.3342,52.3608,52.3342,52.3519,2500.0
2013-09-03 14:10:00,58.93,59.0,58.92,58.97,3700.0,52.3519,52.4141,52.3431,52.3875,3700.0
2013-09-03 14:15:00,58.96,58.99,58.94,58.96,3000.0,52.3786,52.4052,52.3608,52.3786,3000.0
2013-09-03 14:20:00,58.96,58.96,58.82,58.88,8000.0,52.3786,52.3786,52.2542,52.3075,8000.0
2013-09-03 14:25:00,58.86,58.96,58.83,58.96,12100.0,52.2898,52.3786,52.2631,52.3786,12100.0
2013-09-03 14:30:00,58.94,58.96,58.89,58.92,4800.0,52.3608,52.3786,52.3164,52.3431,4800.0
2013-09-03 14:35:00,58.91,58.95,58.87,58.93,6200.0,52.3342,52.3697,52.2986,52.3519,6200.0
2013-09-03 14:40:00,58.9,58.93,58.84,58.84,4000.0,52.3253,52.3519,52.272,52.272,4000.0
2013-09-03 14:45:00,58.85,58.92,58.75,58.91,6300.0,52.2809,52.3431,52.192,52.3342,6300.0
2013-09-03 14:50:00,58.89,58.97,58.84,58.94,8700.0,52.3164,52.3875,52.272,52.3608,8700.0
2013-09-03 14:55:00,58.94,58.97,58.94,58.97,13000.0,52.3608,52.3875,52.3608,52.3875,13000.0
2013-09-03 15:00:00,58.99,59.05,58.98,59.05,15400.0,52.4052,52.4585,52.3964,52.4585,15400.0
2013-09-03 15:05:00,59.06,59.1,59.04,59.05,23900.0,52.4674,52.503,52.4497,52.4585,23900.0
2013-09-03 15:10:00,59.05,59.08,58.99,59.01,24300.0,52.4585,52.4852,52.4052,52.423,24300.0
2013-09-03 15:15:00,59.01,59.07,58.98,58.98,13900.0,52.423,52.4763,52.3964,52.3964,13900.0
2013-09-03 15:20:00,58.98,59.04,58.93,58.96,22900.0,52.3964,52.4497,52.3519,52.3786,22900.0
2013-09-03 15:25:00,58.96,59.02,58.95,58.98,19400.0,52.3786,52.4319,52.3697,52.3964,19400.0
2013-09-03 15:30:00,58.99,59.08,58.95,59.07,29400.0,52.4052,52.4852,52.3697,52.4763,29400.0
2013-09-03 15:35:00,59.08,59.25,59.07,59.23,16900.0,52.4852,52.6362,52.4763,52.6184,16900.0
2013-09-03 15:40:00,59.25,59.34,59.21,59.31,13200.0,52.6362,52.7162,52.6007,52.6895,13200.0
2013-09-03 15:45:00,59.31,59.31,59.1,59.13,27100.0,52.6895,52.6895,52.503,52.5296,27100.0
2013-09-03 15:50:00,59.14,59.27,59.14,59.27,15600.0,52.5385,52.654,52.5385,52.654,15600.0
2013-09-03 15:55:00,59.28,59.28,59.19,59.25,33500.0,52.6629,52.6629,52.5829,52.6362,33500.0
2013-09-04 09:30:00,59.23,59.24,59.17,59.21,5300.0,52.6184,52.6273,52.5651,52.6007,5300.0
2013-09-04 09:35:00,59.13,59.13,58.95,59.04,2500.0,52.5296,52.5296,52.3697,52.4497,2500.0
2013-09-04 09:40:00,59.11,59.19,59.08,59.18,2500.0,52.5118,52.5829,52.4852,52.574,2500.0
2013-09-04 09:45:00,59.23,59.27,59.2,59.2,3100.0,52.6184,52.654,52.5918,52.5918,3100.0
2013-09-04 09:50:00,59.21,59.3,59.21,59.3,2800.0,52.6007,52.6806,52.6007,52.6806,2800.0
2013-09-04 09:55:00,59.3,59.3,59.24,59.26,1700.0,52.6806,52.6806,52.6273,52.6451,1700.0
2013-09-04 10:00:00,59.23,59.35,59.23,59.34,2500.0,52.6184,52.7251,52.6184,52.7162,2500.0
2013-09-04 10:05:00,59.36,59.42,59.36,59.41,1600.0,52.7339,52.7872,52.7339,52.7784,1600.0
2013-09-04 10:10:00,59.4,59.44,59.39,59.4,1800.0,52.7695,52.805,52.7606,52.7695,1800.0
2013-09-04 10:15:00,59.41,59.41,59.34,59.36,1400.0,52.7784,52.7784,52.7162,52.7339,1400.0
2013-09-04 10:20:00,59.35,59.4,59.35,59.36,1600.0,52.7251,52.7695,52.7251,52.7339,1600.0
2013-09-04 10:25:00,59.36,59.41,59.35,59.4,1800.0,52.7339,52.7784,52.7251,52.7695,1800.0
2013-09-04 10:30:00,59.41,59.41,59.35,59.37,1500.0,52.7784,52.7784,52.7251,52.7428,1500.0
2013-09-04 10:35:00,59.36,59.37,59.34,59.36,3600.0,52.7339,52.7428,52.7162,52.7339,3600.0
2013-09-04 10:40:00,59.38,59.43,59.38,59.41,1200.0,52.7517,52.7961,52.7517,52.7784,1200.0
2013-09-04 10:45:00,59.4,59.4,59.39,59.4,700.0,52.7695,52.7695,52.7606,52.7695,700.0
2013-09-04 10:50:00,59.39,59.41,59.38,59.41,2000.0,52.7606,52.7784,52.7517,52.7784,2000.0
2013-09-04 10:55:00,59.4,59.4,59.32,59.34,3100.0,52.7695,52.7695,52.6984,52.7162,3100.0
2013-09-04 11:00:00,59.35,59.45,59.35,59.42,3200.0,52.7251,52.8139,52.7251,52.7872,3200.0
2013-09-04 11:05:00,59.44,59.45,59.4,59.41,4400.0,52.805,52.8139,52.7695,52.7784,4400.0
2013-09-04 11:10:00,59.41,59.41,59.32,59.34,5200.0,52.7784,52.7784,52.6984,52.7162,5200.0
2013-09-04 11:15:00,59.35,59.36,59.27,59.27,4900.0,52.7251,52.7339,52.654,52.654,4900.0
2013-09-04 11:20:00,59.25,59.28,59.25,59.28,3200.0,52.6362,52.6629,52.6362,52.6629,3200.0
2013-09-04 11:25:00,59.29,59.3,59.26,59.3,1300.0,52.6718,52.6806,52.6451,52.6806,1300.0
2013-09-04 11:30:00,59.3,59.31,59.29,59.29,2100.0,52.6806,52.6895,52.6718,52.6718,2100.0
2013-09-04 11:35:00,59.32,59.32,59.29,59.3,3600.0,52.6984,52.6984,52.6718,52.6806,3600.0
2013-09-04 11:40:00,59.32,59.39,59.32,59.35,6200.0,52.6984,52.7606,52.6984,52.7251,6200.0
2013-09-04 11:45:00,59.34,59.37,59.34,59.36,1000.0,52.7162,52.7428,52.7162,52.7339,1000.0
2013-09-04 11:50:00,59.36,59.37,59.35,59.36,5900.0,52.7339,52.7428,52.7251,52.7339,5900.0
2013-09-04 11:55:00,59.37,59.37,59.33,59.34,3800.0,52.7428,52.7428,52.7073,52.7162,3800.0
2013-09-04 12:00:00,59.36,59.37,59.34,59.34,4800.0,52.7339,52.7428,52.7162,52.7162,4800.0
2013-09-04 12:05:00,59.34,59.37,59.34,59.36,2100.0,52.7162,52.7428,52.7162,52.7339,2100.0
2013-09-04 12:10:00,59.36,59.36,59.3,59.3,2700.0,52.7339,52.7339,52.6806,52.6806,2700.0
2013-09-04 12:15:00,59.26,59.29,59.25,59.25,2100.0,52.6451,52.6718,52.6362,52.6362,2100.0
2013-09-04 12:20:00,59.28,59.3,59.28,59.29,1500.0,52.6629,52.6806,52.6629,52.6718,1500.0
2013-09-04 12:25:00,59.3,59.38,59.3,59.38,2000.0,52.6806,52.7517,52.6806,52.7517,2000.0
2013-09-04 12:30:00,59.37,59.38,59.32,59.36,21400.0,52.7428,52.7517,52.6984,52.7339,21400.0
2013-09-04 12:35:00,59.37,59.39,59.36,59.38,2000.0,52.7428,52.7606,52.7339,52.7517,2000.0
2013-09-04 12:40:00,59.39,59.4,59.38,59.38,1600.0,52.7606,52.7695,52.7517,52.7517,1600.0
2013-09-04 12:45:00,59.4,59.4,59.39,59.39,1100.0,52.7695,52.7695,52.7606,52.7606,1100.0
2013-09-04 12:50:00,59.41,59.41,59.36,59.36,2100.0,52.7784,52.7784,52.7339,52.7339,2100.0
2013-09-04 12:55:00,59.38,59.41,59.38,59.4,600.0,52.7517,52.7784,52.7517,52.7695,600.0
2013-09-04 13:00:00,59.39,59.42,59.38,59.38,1900.0,52.7606,52.7872,52.7517,52.7517,1900.0
2013-09-04 13:05:00,59.38,59.39,59.38,59.39,3200.0,52.7517,52.7606,52.7517,52.7606,3200.0
2013-09-04 13:10:00,59.39,59.4,59.37,59.39,2300.0,52.7606,52.7695,52.7428,52.7606,2300.0
2013-09-04 13:15:00,59.4,59.4,59.38,59.4,5400.0,52.7695,52.7695,52.7517,52.7695,5400.0
2013-09-04 13:20:00,59.4,59.4,59.37,59.38,3800.0,52.7695,52.7695,52.7428,52.7517,3800.0
2013-09-04 13:25:00,59.37,59.39,59.35,59.35,600.0,52.7428,52.7606,52.7251,52.7251,600.0
2013-09-04 13:30:00,59.34,59.37,59.34,59.34,2800.0,52.7162,52.7428,52.7162,52.7162,2800.0
2013-09-04 13:35:00,59.35,59.36,59.34,59.36,1700.0,52.7251,52.7339,52.7162,52.7339,1700.0
2013-09-04 13:40:00,59.36,59.36,59.32,59.32,3400.0,52.7339,52.7339,52.6984,52.6984,3400.0
2013-09-04 13:45:00,59.33,59.34,59.32,59.32,1600.0,52.7073,52.7162,52.6984,52.6984,1600.0
2013-09-04 13:50:00,59.33,59.33,59.26,59.28,2400.0,52.7073,52.7073,52.6451,52.6629,2400.0
2013-09-04 13:55:00,59.27,59.28,59.24,59.25,2200.0,52.654,52.6629,52.6273,52.6362,2200.0
2013-09-04 14:00:00,59.26,59.32,59.25,59.32,16600.0,52.6451,52.6984,52.6362,52.6984,16600.0
2013-09-04 14:05:00,59.32,59.34,59.25,59.3,14500.0,52.6984,52.7162,52.6362,52.6806,14500.0
2013-09-04 14:10:00,59.3,59.35,59.3,59.35,6100.0,52.6806,52.7251,52.6806,52.7251,6100.0
2013-09-04 14:15:00,59.36,59.36,59.3,59.34,3500.0,52.7339,52.7339,52.6806,52.7162,3500.0
2013-09-04 14:20:00,59.34,59.39,59.34,59.39,1900.0,52.7162,52.7606,52.7162,52.7606,1900.0
2013-09-04 14:25:00,59.39,59.44,59.39,59.44,3700.0,52.7606,52.805,52.7606,52.805,3700.0
2013-09-04 14:30:00,59.42,59.44,59.42,59.43,3100.0,52.7872,52.805,52.7872,52.7961,3100.0
2013-09-04 14:35:00,59.44,59.48,59.44,59.48,4400.0,52.805,52.8405,52.805,52.8405,4400.0
2013-09-04 14:40:00,59.49,59.54,59.49,59.54,4900.0,52.8494,52.8938,52.8494,52.8938,4900.0
2013-09-04 14:45:00,59.54,59.55,59.51,59.53,3900.0,52.8938,52.9027,52.8672,52.885,3900.0
2013-09-04 14:50:00,59.52,59.55,59.52,59.55,5200.0,52.8761,52.9027,52.8761,52.9027,5200.0
2013-09-04 14:55:00,59.56,59.6,59.56,59.59,4900.0,52.9116,52.9471,52.9116,52.9383,4900.0
2013-09-04 15:00:00,59.59,59.59,59.56,59.57,5300.0,52.9383,52.9383,52.9116,52.9205,5300.0
2013-09-04 15:05:00,59.56,59.58,59.55,59.57,4300.0,52.9116,52.9294,52.9027,52.9205,4300.0
2013-09-04 15:10:00,59.57,59.58,59.56,59.56,4600.0,52.9205,52.9294,52.9116,52.9116,4600.0
2013-09-04 15:15:00,59.56,59.57,59.53,59.57,7000.0,52.9116,52.9205,52.885,52.9205,7000.0
2013-09-04 15:20:00,59.57,59.58,59.41,59.42,11700.0,52.9205,52.9294,52.7784,52.7872,11700.0
2013-09-04 15:25:00,59.43,59.49,59.41,59.41,12100.0,52.7961,52.8494,52.7784,52.7784,12100.0
2013-09-04 15:30:00,59.42,59.45,59.37,59.43,14900.0,52.7872,52.8139,52.7428,52.7961,14900.0
2013-09-04 15:35:00,59.43,59.45,59.34,59.34,11000.0,52.7961,52.8139,52.7162,52.7162,11000.0
2013-09-04 15:40:00,59.35,59.42,59.31,59.42,18100.0,52.7251,52.7872,52.6895,52.7872,18100.0
2013-09-04 15:45:00,59.42,59.54,59.42,59.49,19400.0,52.7872,52.8938,52.7872,52.8494,19400.0
2013-09-04 15:50:00,59.49,59.49,59.41,59.42,14300.0,52.8494,52.8494,52.7784,52.7872,14300.0
2013-09-04 15:55:00,59.42,59.44,59.38,59.43,58200.0,52.7872,52.805,52.7517,52.7961,58200.0
2013-09-05 09:30:00,59.36,59.52,59.13,59.49,3800.0,52.7339,52.8761,52.5296,52.8494,3800.0
2013-09-05 09:35:00,59.51,59.62,59.51,59.61,700.0,52.8672,52.9649,52.8672,52.956,700.0
2013-09-05 09:40:00,59.67,59.7,59.62,59.66,3000.0,53.0093,53.036,52.9649,53.0005,3000.0
2013-09-05 09:45:00,59.62,59.69,59.57,59.69,1500.0,52.9649,53.0271,52.9205,53.0271,1500.0
2013-09-05 09:50:00,59.67,59.67,59.48,59.48,4900.0,53.0093,53.0093,52.8405,52.8405,4900.0
2013-09-05 09:55:00,59.52,59.58,59.52,59.54,1300.0,52.8761,52.9294,52.8761,52.8938,1300.0
2013-09-05 10:00:00,59.55,59.56,59.41,59.41,5400.0,52.9027,52.9116,52.7784,52.7784,5400.0
2013-09-05 10:05:00,59.4,59.48,59.38,59.42,3700.0,52.7695,52.8405,52.7517,52.7872,3700.0
2013-09-05 10:10:00,59.47,59.51,59.41,59.44,9300.0,52.8317,52.8672,52.7784,52.805,9300.0
2013-09-05 10:15:00,59.42,59.48,59.39,59.45,4300.0,52.7872,52.8405,52.7606,52.8139,4300.0
2013-09-05 10:20:00,59.45,59.45,59.37,59.37,1600.0,52.8139,52.8139,52.7428,52.7428,1600.0
2013-09-05 10:25:00,59.39,59.39,59.34,59.36,2300.0,52.7606,52.7606,52.7162,52.7339,2300.0
2013-09-05 10:30:00,59.34,59.36,59.24,59.26,7400.0,52.7162,52.7339,52.6273,52.6451,7400.0
2013-09-05 10:35:00,59.28,59.31,59.28,59.31,2200.0,52.6629,52.6895,52.6629,52.6895,2200.0
2013-09-05 10:40:00,59.32,59.38,59.3,59.38,5000.0,52.6984,52.7517,52.6806,52.7517,5000.0
2013-09-05 10:45:00,59.36,59.39,59.27,59.39,6100.0,52.7339,52.7606,52.654,52.7606,6100.0
2013-09-05 10:50:00,59.39,59.52,59.39,59.52,5200.0,52.7606,52.8761,52.7606,52.8761,5200.0
2013-09-05 10:55:00,59.51,59.51,59.4,59.4,4100.0,52.8672,52.8672,52.7695,52.7695,4100.0
2013-09-05 11:00:00,59.38,59.46,59.35,59.37,22600.0,52.7517,52.8228,52.7251,52.7428,22600.0
2013-09-05 11:05:00,59.37,59.42,59.32,59.4,5600.0,52.7428,52.7872,52.6984,52.7695,5600.0
2013-09-05 11:10:00,59.42,59.49,59.42,59.49,3800.0,52.7872,52.8494,52.7872,52.8494,3800.0
2013-09-05 11:15:00,59.49,59.52,59.49,59.5,3300.0,52.8494,52.8761,52.8494,52.8583,3300.0
2013-09-05 11:20:00,59.47,59.52,59.44,59.5,3200.0,52.8317,52.8761,52.805,52.8583,3200.0
2013-09-05 11:25:00,59.5,59.59,59.5,59.53,6300.0,52.8583,52.9383,52.8583,52.885,6300.0
2013-09-05 11:30:00,59.55,59.6,59.55,59.59,3600.0,52.9027,52.9471,52.9027,52.9383,3600.0
2013-09-05 11:35:00,59.6,59.64,59.59,59.61,3100.0,52.9471,52.9827,52.9383,52.956,3100.0
2013-09-05 11:40:00,59.62,59.66,59.62,59.66,4100.0,52.9649,53.0005,52.9649,53.0005,4100.0
2013-09-05 11:45:00,59.65,59.72,59.65,59.72,3700.0,52.9916,53.0538,52.9916,53.0538,3700.0
2013-09-05 11:50:00,59.72,59.72,59.66,59.68,3900.0,53.0538,53.0538,53.0005,53.0182,3900.0
2013-09-05 11:55:00,59.69,59.74,59.69,59.74,2100.0,53.0271,53.0715,53.0271,53.0715,2100.0
2013-09-05 12:00:00,59.73,59.74,59.71,59.73,4100.0,53.0626,53.0715,53.0449,53.0626,4100.0
2013-09-05 12:05:00,59.74,59.74,59.61,59.61,7100.0,53.0715,53.0715,52.956,52.956,7100.0
2013-09-05 12:10:00,59.63,59.63,59.59,59.61,2200.0,52.9738,52.9738,52.9383,52.956,2200.0
2013-09-05 12:15:00,59.62,59.64,59.61,59.64,1400.0,52.9649,52.9827,52.956,52.9827,1400.0
2013-09-05 12:20:00,59.63,59.68,59.63,59.68,4200.0,52.9738,53.0182,52.9738,53.0182,4200.0
2013-09-05 12:25:00,59.67,59.69,59.67,59.69,1700.0,53.0093,53.0271,53.0093,53.0271,1700.0
2013-09-05 12:30:00,59.68,59.68,59.65,59.65,1900.0,53.0182,53.0182,52.9916,52.9916,1900.0
2013-09-05 12:35:00,59.66,59.7,59.66,59.7,5300.0,53.0005,53.036,53.0005,53.036,5300.0
2013-09-05 12:40:00,59.68,59.72,59.68,59.7,3700.0,53.0182,53.0538,53.0182,53.036,3700.0
2013-09-05 12:45:00,59.7,59.74,59.7,59.71,4200.0,53.036,53.0715,53.036,53.0449,4200.0
2013-09-05 12:50:00,59.7,59.7,59.61,59.61,5000.0,53.036,53.036,52.956,52.956,5000.0
2013-09-05 12:55:00,59.62,59.63,59.61,59.63,2400.0,52.9649,52.9738,52.956,52.9738,2400.0
2013-09-05 13:00:00,59.6,59.67,59.6,59.65,5600.0,52.9471,53.0093,52.9471,52.9916,5600.0
2013-09-05 13:05:00,59.66,59.67,59.63,59.66,4500.0,53.0005,53.0093,52.9738,53.0005,4500.0
2013-09-05 13:10:00,59.64,59.66,59.6,59.65,3400.0,52.9827,53.0005,52.9471,52.9916,3400.0
2013-09-05 13:15:00,59.65,59.66,59.63,59.63,3900.0,52.9916,53.0005,52.9738,52.9738,3900.0
2013-09-05 13:20:00,59.63,59.67,59.63,59.63,3000.0,52.9738,53.0093,52.9738,52.9738,3000.0
2013-09-05 13:25:00,59.65,59.66,59.64,59.64,2700.0,52.9916,53.0005,52.9827,52.9827,2700.0
2013-09-05 13:30:00,59.62,59.65,59.59,59.61,7200.0,52.9649,52.9916,52.9383,52.956,7200.0
2013-09-05 13:35:00,59.62,59.65,59.62,59.65,3200.0,52.9649,52.9916,52.9649,52.9916,3200.0
2013-09-05 13:40:00,59.64,59.68,59.63,59.68,4200.0,52.9827,53.0182,52.9738,53.0182,4200.0
2013-09-05 13:45:00,59.66,59.69,59.63,59.65,6300.0,53.0005,53.0271,52.9738,52.9916,6300.0
2013-09-05 13:50:00,59.63,59.66,59.6,59.6,4700.0,52.9738,53.0005,52.9471,52.9471,4700.0
2013-09-05 13:55:00,59.6,59.63,59.6,59.63,1900.0,52.9471,52.9738,52.9471,52.9738,1900.0
2013-09-05 14:00:00,59.6,59.64,59.59,59.64,3600.0,52.9471,52.9827,52.9383,52.9827,3600.0
2013-09-05 14:05:00,59.64,59.68,59.64,59.66,5800.0,52.9827,53.0182,52.9827,53.0005,5800.0
2013-09-05 14:10:00,59.65,59.67,59.64,59.65,5100.0,52.9916,53.0093,52.9827,52.9916,5100.0
2013-09-05 14:15:00,59.65,59.66,59.64,59.65,5000.0,52.9916,53.0005,52.9827,52.9916,5000.0
2013-09-05 14:20:00,59.64,59.66,59.64,59.65,4400.0,52.9827,53.0005,52.9827,52.9916,4400.0
2013-09-05 14:25:00,59.64,59.65,59.62,59.64,4300.0,52.9827,52.9916,52.9649,52.9827,4300.0
2013-09-05 14:30:00,59.64,59.67,59.64,59.65,7100.0,52.9827,53.0093,52.9827,52.9916,7100.0
2013-09-05 14:35:00,59.64,59.65,59.6,59.6,8100.0,52.9827,52.9916,52.9471,52.9471,8100.0
2013-09-05 14:40:00,59.6,59.61,59.56,59.61,9600.0,52.9471,52.956,52.9116,52.956,9600.0
2013-09-05 14:45:00,59.6,59.61,59.59,59.6,3100.0,52.9471,52.956,52.9383,52.9471,3100.0
2013-09-05 14:50:00,59.6,59.62,59.59,59.59,17900.0,52.9471,52.9649,52.9383,52.9383,17900.0
2013-09-05 14:55:00,59.59,59.6,59.57,59.59,4900.0,52.9383,52.9471,52.9205,52.9383,4900.0
2013-09-05 15:00:00,59.59,59.61,59.59,59.6,7000.0,52.9383,52.956,52.9383,52.9471,7000.0
2013-09-05 15:05:00,59.6,59.61,59.56,59.57,5400.0,52.9471,52.956,52.9116,52.9205,5400.0
2013-09-05 15:10:00,59.57,59.6,59.56,59.6,5900.0,52.9205,52.9471,52.9116,52.9471,5900.0
2013-09-05 15:15:00,59.6,59.62,59.59,59.6,4800.0,52.9471,52.9649,52.9383,52.9471,4800.0
2013-09-05 15:20:00,59.61,59.61,59.58,59.6,10700.0,52.956,52.956,52.9294,52.9471,10700.0
2013-09-05 15:25:00,59.6,59.61,59.57,59.6,10200.0,52.9471,52.956,52.9205,52.9471,10200.0
2013-09-05 15:30:00,59.6,59.61,59.5,59.53,11200.0,52.9471,52.956,52.8583,52.885,11200.0
2013-09-05 15:35:00,59.53,59.6,59.52,59.55,14700.0,52.885,52.9471,52.8761,52.9027,14700.0
2013-09-05 15:40:00,59.54,59.59,59.54,59.55,11400.0,52.8938,52.9383,52.8938,52.9027,11400.0
2013-09-05 15:45:00,59.55,59.57,59.52,59.52,19400.0,52.9027,52.9205,52.8761,52.8761,19400.0
2013-09-05 15:50:00,59.52,59.53,59.5,59.5,11100.0,52.8761,52.885,52.8583,52.8583,11100.0
2013-09-05 15:55:00,59.5,59.57,59.49,59.56,43000.0,52.8583,52.9205,52.8494,52.9116,43000.0
2013-09-06 09:30:00,59.63,59.88,59.63,59.74,10000.0,52.9738,53.1959,52.9738,53.0715,10000.0
2013-09-06 09:35:00,59.78,59.78,59.59,59.59,900.0,53.1071,53.1071,52.9383,52.9383,900.0
2013-09-06 09:40:00,59.56,59.56,59.34,59.42,1900.0,52.9116,52.9116,52.7162,52.7872,1900.0
2013-09-06 09:45:00,59.37,59.37,59.1,59.25,10500.0,52.7428,52.7428,52.503,52.6362,10500.0
2013-09-06 09:50:00,59.22,59.31,59.12,59.24,4200.0,52.6096,52.6895,52.5207,52.6273,4200.0
2013-09-06 09:55:00,59.26,59.28,59.16,59.19,3600.0,52.6451,52.6629,52.5563,52.5829,3600.0
2013-09-06 10:00:00,59.19,59.23,58.9,59.0,6900.0,52.5829,52.6184,52.3253,52.4141,6900.0
2013-09-06 10:05:00,58.97,59.22,58.97,59.18,5400.0,52.3875,52.6096,52.3875,52.574,5400.0
2013-09-06 10:10:00,59.17,59.29,59.15,59.17,3400.0,52.5651,52.6718,52.5474,52.5651,3400.0
2013-09-06 10:15:00,59.23,59.38,59.23,59.34,5700.0,52.6184,52.7517,52.6184,52.7162,5700.0
2013-09-06 10:20:00,59.28,59.35,59.28,59.32,1000.0,52.6629,52.7251,52.6629,52.6984,1000.0
2013-09-06 10:25:00,59.3,59.38,59.28,59.36,1200.0,52.6806,52.7517,52.6629,52.7339,1200.0
2013-09-06 10:30:00,59.39,59.45,59.35,59.42,3500.0,52.7606,52.8139,52.7251,52.7872,3500.0
2013-09-06 10:35:00,59.44,59.45,59.37,59.37,3200.0,52.805,52.8139,52.7428,52.7428,3200.0
2013-09-06 10:40:00,59.39,59.5,59.38,59.49,6600.0,52.7606,52.8583,52.7517,52.8494,6600.0
2013-09-06 10:45:00,59.49,59.53,59.45,59.49,15200.0,52.8494,52.885,52.8139,52.8494,15200.0
2013-09-06 10:50:00,59.47,59.5,59.4,59.43,12100.0,52.8317,52.8583,52.7695,52.7961,12100.0
2013-09-06 10:55:00,59.44,59.55,59.42,59.53,8600.0,52.805,52.9027,52.7872,52.885,8600.0
2013-09-06 11:00:00,59.56,59.59,59.54,59.57,5200.0,52.9116,52.9383,52.8938,52.9205,5200.0
2013-09-06 11:05:00,59.57,59.6,59.51,59.56,4100.0,52.9205,52.9471,52.8672,52.9116,4100.0
2013-09-06 11:10:00,59.51,59.55,59.49,59.51,6300.0,52.8672,52.9027,52.8494,52.8672,6300.0
2013-09-06 11:15:00,59.5,59.51,59.4,59.41,5900.0,52.8583,52.8672,52.7695,52.7784,5900.0
2013-09-06 11:20:00,59.39,59.45,59.33,59.33,6800.0,52.7606,52.8139,52.7073,52.7073,6800.0
2013-09-06 11:25:00,59.33,59.39,59.33,59.38,2500.0,52.7073,52.7606,52.7073,52.7517,2500.0
2013-09-06 11:30:00,59.41,59.47,59.39,59.47,5200.0,52.7784,52.8317,52.7606,52.8317,5200.0
2013-09-06 11:35:00,59.48,59.48,59.43,59.43,2800.0,52.8405,52.8405,52.7961,52.7961,2800.0
2013-09-06 11:40:00,59.44,59.46,59.39,59.39,2600.0,52.805,52.8228,52.7606,52.7606,2600.0
2013-09-06 11:45:00,59.39,59.41,59.39,59.39,300.0,52.7606,52.7784,52.7606,52.7606,300.0
2013-09-06 11:50:00,59.41,59.43,59.39,59.43,1200.0,52.7784,52.7961,52.7606,52.7961,1200.0
2013-09-06 11:55:00,59.44,59.51,59.44,59.51,2400.0,52.805,52.8672,52.805,52.8672,2400.0
2013-09-06 12:00:00,59.5,59.52,59.47,59.47,3300.0,52.8583,52.8761,52.8317,52.8317,3300.0
2013-09-06 12:05:00,59.45,59.5,59.42,59.5,3100.0,52.8139,52.8583,52.7872,52.8583,3100.0
2013-09-06 12:10:00,59.5,59.51,59.5,59.51,1500.0,52.8583,52.8672,52.8583,52.8672,1500.0
2013-09-06 12:15:00,59.52,59.54,59.52,59.54,3800.0,52.8761,52.8938,52.8761,52.8938,3800.0
2013-09-06 12:20:00,59.53,59.54,59.53,59.53,800.0,52.885,52.8938,52.885,52.885,800.0
2013-09-06 12:25:00,59.53,59.54,59.47,59.5,2700.0,52.885,52.8938,52.8317,52.8583,2700.0
2013-09-06 12:30:00,59.5,59.5,59.47,59.5,1900.0,52.8583,52.8583,52.8317,52.8583,1900.0
2013-09-06 12:35:00,59.48,59.49,59.44,59.44,1700.0,52.8405,52.8494,52.805,52.805,1700.0
2013-09-06 12:40:00,59.42,59.42,59.38,59.41,2200.0,52.7872,52.7872,52.7517,52.7784,2200.0
2013-09-06 12:45:00,59.41,59.41,59.37,59.38,2000.0,52.7784,52.7784,52.7428,52.7517,2000.0
2013-09-06 12:50:00,59.38,59.4,59.35,59.36,5000.0,52.7517,52.7695,52.7251,52.7339,5000.0
2013-09-06 12:55:00,59.39,59.44,59.39,59.44,1200.0,52.7606,52.805,52.7606,52.805,1200.0
2013-09-06 13:00:00,59.45,59.47,59.41,59.44,5600.0,52.8139,52.8317,52.7784,52.805,5600.0
2013-09-06 13:05:00,59.45,59.45,59.45,59.45,800.0,52.8139,52.8139,52.8139,52.8139,800.0
2013-09-06 13:10:00,59.46,59.47,59.43,59.43,1800.0,52.8228,52.8317,52.7961,52.7961,1800.0
2013-09-06 13:15:00,59.43,59.47,59.43,59.47,3200.0,52.7961,52.8317,52.7961,52.8317,3200.0
2013-09-06 13:20:00,59.46,59.46,59.44,59.45,1400.0,52.8228,52.8228,52.805,52.8139,1400.0
2013-09-06 13:25:00,59.47,59.47,59.45,59.45,1700.0,52.8317,52.8317,52.8139,52.8139,1700.0
2013-09-06 13:30:00,59.45,59.45,59.42,59.43,800.0,52.8139,52.8139,52.7872,52.7961,800.0
2013-09-06 13:35:00,59.45,59.45,59.41,59.43,1600.0,52.8139,52.8139,52.7784,52.7961,1600.0
2013-09-06 13:40:00,59.46,59.5,59.46,59.47,4000.0,52.8228,52.8583,52.8228,52.8317,4000.0
2013-09-06 13:45:00,59.46,59.51,59.46,59.51,4000.0,52.8228,52.8672,52.8228,52.8672,4000.0
2013-09-06 13:50:00,59.5,59.52,59.49,59.49,8600.0,52.8583,52.8761,52.8494,52.8494,8600.0
2013-09-06 13:55:00,59.49,59.49,59.47,59.48,1600.0,52.8494,52.8494,52.8317,52.8405,1600.0
2013-09-06 14:00:00,59.49,59.51,59.48,59.51,3300.0,52.8494,52.8672,52.8405,52.8672,3300.0
2013-09-06 14:05:00,59.5,59.54,59.47,59.51,3400.0,52.8583,52.8938,52.8317,52.8672,3400.0
2013-09-06 14:10:00,59.49,59.52,59.41,59.44,3300.0,52.8494,52.8761,52.7784,52.805,3300.0
2013-09-06 14:15:00,59.44,59.47,59.42,59.46,2200.0,52.805,52.8317,52.7872,52.8228,2200.0
2013-09-06 14:20:00,59.45,59.49,59.45,59.46,2300.0,52.8139,52.8494,52.8139,52.8228,2300.0
2013-09-06 14:25:00,59.47,59.47,59.45,59.46,1800.0,52.8317,52.8317,52.8139,52.8228,1800.0
2013-09-06 14:30:00,59.45,59.47,59.45,59.46,1700.0,52.8139,52.8317,52.8139,52.8228,1700.0
2013-09-06 14:35:00,59.44,59.48,59.44,59.44,4000.0,52.805,52.8405,52.805,52.805,4000.0
2013-09-06 14:40:00,59.44,59.46,59.42,59.43,4900.0,52.805,52.8228,52.7872,52.7961,4900.0
2013-09-06 14:45:00,59.44,59.45,59.43,59.45,2500.0,52.805,52.8139,52.7961,52.8139,2500.0
2013-09-06 14:50:00,59.45,59.48,59.43,59.46,4300.0,52.8139,52.8405,52.7961,52.8228,4300.0
2013-09-06 14:55:00,59.45,59.5,59.41,59.47,29100.0,52.8139,52.8583,52.7784,52.8317,29100.0
2013-09-06 15:00:00,59.51,59.51,59.48,59.5,1400.0,52.8672,52.8672,52.8405,52.8583,1400.0
2013-09-06 15:05:00,59.5,59.53,59.41,59.42,5100.0,52.8583,52.885,52.7784,52.7872,5100.0
2013-09-06 15:10:00,59.43,59.44,59.36,59.4,4500.0,52.7961,52.805,52.7339,52.7695,4500.0
2013-09-06 15:15:00,59.43,59.45,59.43,59.43,2800.0,52.7961,52.8139,52.7961,52.7961,2800.0
2013-09-06 15:20:00,59.45,59.47,59.43,59.43,3400.0,52.8139,52.8317,52.7961,52.7961,3400.0
2013-09-06 15:25:00,59.41,59.45,59.41,59.43,2000.0,52.7784,52.8139,52.7784,52.7961,2000.0
2013-09-06 15:30:00,59.45,59.45,59.43,59.43,4500.0,52.8139,52.8139,52.7961,52.7961,4500.0
2013-09-06 15:35:00,59.44,59.46,59.39,59.45,18400.0,52.805,52.8228,52.7606,52.8139,18400.0
2013-09-06 15:40:00,59.44,59.47,59.44,59.45,41600.0,52.805,52.8317,52.805,52.8139,41600.0
2013-09-06 15:45:00,59.44,59.45,59.39,59.39,15900.0,52.805,52.8139,52.7606,52.7606,15900.0
2013-09-06 15:50:00,59.4,59.49,59.39,59.48,20500.0,52.7695,52.8494,52.7606,52.8405,20500.0
2013-09-06 15:55:00,59.48,59.48,59.31,59.36,24200.0,52.8405,52.8405,52.6895,52.7339,24200.0
2013-09-09 09:30:00,59.48,59.71,59.39,59.53,3100.0,52.8405,53.0449,52.7606,52.885,3100.0
2013-09-09 09:35:00,59.55,59.62,59.53,59.53,1400.0,52.9027,52.9649,52.885,52.885,1400.0
2013-09-09 09:40:00,59.5,59.54,59.39,59.39,5600.0,52.8583,52.8938,52.7606,52.7606,5600.0
2013-09-09 09:45:00,59.49,59.54,59.45,59.49,4700.0,52.8494,52.8938,52.8139,52.8494,4700.0
2013-09-09 09:50:00,59.5,59.54,59.49,59.52,6500.0,52.8583,52.8938,52.8494,52.8761,6500.0
2013-09-09 09:55:00,59.54,59.62,59.54,59.54,11100.0,52.8938,52.9649,52.8938,52.8938,11100.0
2013-09-09 10:00:00,59.58,59.59,59.48,59.48,4300.0,52.9294,52.9383,52.8405,52.8405,4300.0
2013-09-09 10:05:00,59.52,59.52,59.44,59.44,6500.0,52.8761,52.8761,52.805,52.805,6500.0
2013-09-09 10:10:00,59.43,59.47,59.39,59.47,1500.0,52.7961,52.8317,52.7606,52.8317,1500.0
2013-09-09 10:15:00,59.5,59.55,59.4,59.4,6800.0,52.8583,52.9027,52.7695,52.7695,6800.0
2013-09-09 10:20:00,59.4,59.52,59.4,59.5,2500.0,52.7695,52.8761,52.7695,52.8583,2500.0
2013-09-09 10:25:00,59.49,59.51,59.45,59.48,3200.0,52.8494,52.8672,52.8139,52.8405,3200.0
2013-09-09 10:30:00,59.47,59.55,59.47,59.54,14600.0,52.8317,52.9027,52.8317,52.8938,14600.0
2013-09-09 10:35:00,59.54,59.54,59.46,59.49,11800.0,52.8938,52.8938,52.8228,52.8494,11800.0
2013-09-09 10:40:00,59.51,59.57,59.48,59.53,15200.0,52.8672,52.9205,52.8405,52.885,15200.0
2013-09-09 10:45:00,59.53,59.55,59.5,59.53,6400.0,52.885,52.9027,52.8583,52.885,6400.0
2013-09-09 10:50:00,59.52,59.56,59.52,59.52,4200.0,52.8761,52.9116,52.8761,52.8761,4200.0
2013-09-09 10:55:00,59.52,59.54,59.5,59.51,4200.0,52.8761,52.8938,52.8583,52.8672,4200.0
2013-09-09 11:00:00,59.54,59.56,59.52,59.53,2700.0,52.8938,52.9116,52.8761,52.885,2700.0
2013-09-09 11:05:00,59.56,59.61,59.51,59.6,12200.0,52.9116,52.956,52.8672,52.9471,12200.0
2013-09-09 11:10:00,59.6,59.6,59.58,59.59,1800.0,52.9471,52.9471,52.9294,52.9383,1800.0
2013-09-09 11:15:00,59.57,59.58,59.56,59.56,900.0,52.9205,52.9294,52.9116,52.9116,900.0
2013-09-09 11:20:00,59.57,59.62,59.57,59.58,3200.0,52.9205,52.9649,52.9205,52.9294,3200.0
2013-09-09 11:25:00,59.58,59.64,59.58,59.64,2000.0,52.9294,52.9827,52.9294,52.9827,2000.0
2013-09-09 11:30:00,59.64,59.68,59.6,59.66,4200.0,52.9827,53.0182,52.9471,53.0005,4200.0
2013-09-09 11:35:00,59.64,59.68,59.59,59.68,9800.0,52.9827,53.0182,52.9383,53.0182,9800.0
2013-09-09 11:40:00,59.7,59.75,59.7,59.75,800.0,53.036,53.0804,53.036,53.0804,800.0
2013-09-09 11:45:00,59.76,59.76,59.67,59.67,1900.0,53.0893,53.0893,53.0093,53.0093,1900.0
2013-09-09 11:50:00,59.67,59.71,59.66,59.66,2800.0,53.0093,53.0449,53.0005,53.0005,2800.0
2013-09-09 11:55:00,59.65,59.7,59.61,59.65,5400.0,52.9916,53.036,52.956,52.9916,5400.0
2013-09-09 12:00:00,59.73,59.74,59.7,59.71,2000.0,53.0626,53.0715,53.036,53.0449,2000.0
2013-09-09 12:05:00,59.71,59.72,59.67,59.67,4800.0,53.0449,53.0538,53.0093,53.0093,4800.0
2013-09-09 12:10:00,59.7,59.76,59.64,59.76,4500.0,53.036,53.0893,52.9827,53.0893,4500.0
2013-09-09 12:15:00,59.8,59.8,59.79,59.8,900.0,53.1248,53.1248,53.1159,53.1248,900.0
2013-09-09 12:20:00,59.77,59.77,59.72,59.72,1600.0,53.0982,53.0982,53.0538,53.0538,1600.0
2013-09-09 12:25:00,59.71,59.72,59.66,59.66,3200.0,53.0449,53.0538,53.0005,53.0005,3200.0
2013-09-09 12:30:00,59.66,59.66,59.66,59.66,700.0,53.0005,53.0005,53.0005,53.0005,700.0
2013-09-09 12:35:00,59.66,59.71,59.66,59.71,1800.0,53.0005,53.0449,53.0005,53.0449,1800.0
2013-09-09 12:40:00,59.73,59.74,59.73,59.74,1600.0,53.0626,53.0715,53.0626,53.0715,1600.0
2013-09-09 12:45:00,59.75,59.78,59.75,59.77,600.0,53.0804,53.1071,53.0804,53.0982,600.0
2013-09-09 12:50:00,59.8,59.81,59.8,59.8,1200.0,53.1248,53.1337,53.1248,53.1248,1200.0
2013-09-09 12:55:00,59.81,59.81,59.76,59.78,1800.0,53.1337,53.1337,53.0893,53.1071,1800.0
2013-09-09 13:00:00,59.77,59.77,59.74,59.76,2500.0,53.0982,53.0982,53.0715,53.0893,2500.0
2013-09-09 13:05:00,59.77,59.78,59.74,59.74,1800.0,53.0982,53.1071,53.0715,53.0715,1800.0
2013-09-09 13:10:00,59.74,59.77,59.74,59.77,1100.0,53.0715,53.0982,53.0715,53.0982,1100.0
2013-09-09 13:15:00,59.78,59.84,59.78,59.81,3000.0,53.1071,53.1604,53.1071,53.1337,3000.0
2013-09-09 13:20:00,59.79,59.84,59.79,59.84,2000.0,53.1159,53.1604,53.1159,53.1604,2000.0
2013-09-09 13:25:00,59.83,59.84,59.79,59.8,3200.0,53.1515,53.1604,53.1159,53.1248,3200.0
2013-09-09 13:30:00,59.79,59.88,59.79,59.83,2500.0,53.1159,53.1959,53.1159,53.1515,2500.0
2013-09-09 13:35:00,59.84,59.87,59.82,59.85,3700.0,53.1604,53.187,53.1426,53.1692,3700.0
2013-09-09 13:40:00,59.88,59.88,59.82,59.85,5300.0,53.1959,53.1959,53.1426,53.1692,5300.0
2013-09-09 13:45:00,59.86,59.92,59.86,59.9,1600.0,53.1781,53.2314,53.1781,53.2137,1600.0
2013-09-09 13:50:00,59.91,59.94,59.89,59.89,4800.0,53.2225,53.2492,53.2048,53.2048,4800.0
2013-09-09 13:55:00,59.9,59.94,59.84,59.93,7500.0,53.2137,53.2492,53.1604,53.2403,7500.0
2013-09-09 14:00:00,59.95,59.95,59.86,59.87,6500.0,53.2581,53.2581,53.1781,53.187,6500.0
2013-09-09 14:05:00,59.87,59.89,59.81,59.89,8700.0,53.187,53.2048,53.1337,53.2048,8700.0
2013-09-09 14:10:00,59.87,59.91,59.87,59.91,1600.0,53.187,53.2225,53.187,53.2225,1600.0
2013-09-09 14:15:00,59.92,60.0,59.9,59.99,7000.0,53.2314,53.3025,53.2137,53.2936,7000.0
2013-09-09 14:20:00,59.99,60.0,59.92,59.92,6000.0,53.2936,53.3025,53.2314,53.2314,6000.0
2013-09-09 14:25:00,59.92,59.92,59.86,59.86,4500.0,53.2314,53.2314,53.1781,53.1781,4500.0
2013-09-09 14:30:00,59.86,59.87,59.83,59.84,6600.0,53.1781,53.187,53.1515,53.1604,6600.0
2013-09-09 14:35:00,59.85,59.87,59.84,59.86,5400.0,53.1692,53.187,53.1604,53.1781,5400.0
2013-09-09 14:40:00,59.86,59.86,59.8,59.8,14900.0,53.1781,53.1781,53.1248,53.1248,14900.0
2013-09-09 14:45:00,59.79,59.79,59.71,59.71,4900.0,53.1159,53.1159,53.0449,53.0449,4900.0
2013-09-09 14:50:00,59.71,59.72,59.69,59.69,7700.0,53.0449,53.0538,53.0271,53.0271,7700.0
2013-09-09 14:55:00,59.7,59.7,59.66,59.67,3600.0,53.036,53.036,53.0005,53.0093,3600.0
2013-09-09 15:00:00,59.67,59.67,59.62,59.64,6600.0,53.0093,53.0093,52.9649,52.9827,6600.0
2013-09-09 15:05:00,59.64,59.65,59.59,59.64,6500.0,52.9827,52.9916,52.9383,52.9827,6500.0
2013-09-09 15:10:00,59.64,59.65,59.62,59.65,6600.0,52.9827,52.9916,52.9649,52.9916,6600.0
2013-09-09 15:15:00,59.65,59.67,59.63,59.63,6100.0,52.9916,53.0093,52.9738,52.9738,6100.0
2013-09-09 15:20:00,59.63,59.65,59.58,59.59,7300.0,52.9738,52.9916,52.9294,52.9383,7300.0
2013-09-09 15:25:00,59.6,59.61,59.56,59.6,5400.0,52.9471,52.956,52.9116,52.9471,5400.0
2013-09-09 15:30:00,59.61,59.64,59.58,59.62,34600.0,52.956,52.9827,52.9294,52.9649,34600.0
2013-09-09 15:35:00,59.62,59.65,59.62,59.64,9300.0,52.9649,52.9916,52.9649,52.9827,9300.0
2013-09-09 15:40:00,59.62,59.68,59.61,59.68,10400.0,52.9649,53.0182,52.956,53.0182,10400.0
2013-09-09 15:45:00,59.68,59.75,59.67,59.73,14700.0,53.0182,53.0804,53.0093,53.0626,14700.0
2013-09-09 15:50:00,59.73,59.73,59.72,59.73,12600.0,53.0626,53.0626,53.0538,53.0626,12600.0
2013-09-09 15:55:00,59.73,59.74,59.69,59.71,37700.0,53.0626,53.0715,53.0271,53.0449,37700.0
2013-09-10 09:30:00,60.04,60.11,59.95,60.09,6500.0,53.338,53.4002,53.2581,53.3825,6500.0
2013-09-10 09:35:00,60.09,60.09,59.78,59.8,7600.0,53.3825,53.3825,53.1071,53.1248,7600.0
2013-09-10 09:40:00,59.79,59.82,59.54,59.54,11000.0,53.1159,53.1426,52.8938,52.8938,11000.0
2013-09-10 09:45:00,59.5,59.73,59.5,59.7,12400.0,52.8583,53.0626,52.8583,53.036,12400.0
2013-09-10 09:50:00,59.73,59.91,59.67,59.88,4000.0,53.0626,53.2225,53.0093,53.1959,4000.0
2013-09-10 09:55:00,59.92,59.92,59.61,59.61,5500.0,53.2314,53.2314,52.956,52.956,5500.0
2013-09-10 10:00:00,59.63,59.67,59.59,59.63,5600.0,52.9738,53.0093,52.9383,52.9738,5600.0
2013-09-10 10:05:00,59.61,59.71,59.59,59.66,6000.0,52.956,53.0449,52.9383,53.0005,6000.0
2013-09-10 10:10:00,59.67,59.72,59.64,59.72,4800.0,53.0093,53.0538,52.9827,53.0538,4800.0
2013-09-10 10:15:00,59.74,59.76,59.7,59.71,9300.0,53.0715,53.0893,53.036,53.0449,9300.0
2013-09-10 10:20:00,59.71,59.84,59.7,59.83,7800.0,53.0449,53.1604,53.036,53.1515,7800.0
2013-09-10 10:25:00,59.84,59.9,59.79,59.9,8900.0,53.1604,53.2137,53.1159,53.2137,8900.0
2013-09-10 10:30:00,59.87,59.91,59.87,59.88,7000.0,53.187,53.2225,53.187,53.1959,7000.0
2013-09-10 10:35:00,59.87,59.91,59.87,59.87,26100.0,53.187,53.2225,53.187,53.187,26100.0
2013-09-10 10:40:00,59.87,59.88,59.79,59.79,16400.0,53.187,53.1959,53.1159,53.1159,16400.0
2013-09-10 10:45:00,59.81,59.82,59.76,59.77,7500.0,53.1337,53.1426,53.0893,53.0982,7500.0
2013-09-10 10:50:00,59.77,59.8,59.77,59.8,8700.0,53.0982,53.1248,53.0982,53.1248,8700.0
2013-09-10 10:55:00,59.81,59.81,59.78,59.78,6200.0,53.1337,53.1337,53.1071,53.1071,6200.0
2013-09-10 11:00:00,59.78,59.81,59.78,59.81,5500.0,53.1071,53.1337,53.1071,53.1337,5500.0
2013-09-10 11:05:00,59.8,59.81,59.78,59.8,3100.0,53.1248,53.1337,53.1071,53.1248,3100.0
2013-09-10 11:10:00,59.81,59.81,59.78,59.8,8000.0,53.1337,53.1337,53.1071,53.1248,8000.0
2013-09-10 11:15:00,59.8,59.83,59.8,59.81,3500.0,53.1248,53.1515,53.1248,53.1337,3500.0
2013-09-10 11:20:00,59.82,59.83,59.78,59.8,5800.0,53.1426,53.1515,53.1071,53.1248,5800.0
2013-09-10 11:25:00,59.8,59.81,59.78,59.8,4800.0,53.1248,53.1337,53.1071,53.1248,4800.0
2013-09-10 11:30:00,59.79,59.79,59.71,59.71,4000.0,53.1159,53.1159,53.0449,53.0449,4000.0
2013-09-10 11:35:00,59.71,59.74,59.7,59.7,4700.0,53.0449,53.0715,53.036,53.036,4700.0
2013-09-10 11:40:00,59.69,59.69,59.65,59.67,3800.0,53.0271,53.0271,52.9916,53.0093,3800.0
2013-09-10 11:45:00,59.67,59.72,59.65,59.71,6600.0,53.0093,53.0538,52.9916,53.0449,6600.0
2013-09-10 11:50:00,59.72,59.74,59.7,59.71,6900.0,53.0538,53.0715,53.036,53.0449,6900.0
2013-09-10 11:55:00,59.71,59.72,59.68,59.7,10500.0,53.0449,53.0538,53.0182,53.036,10500.0
2013-09-10 12:00:00,59.71,59.72,59.67,59.71,8700.0,53.0449,53.0538,53.0093,53.0449,8700.0
2013-09-10 12:05:00,59.7,59.72,59.69,59.7,8700.0,53.036,53.0538,53.0271,53.036,8700.0
2013-09-10 12:10:00,59.71,59.72,59.7,59.7,9400.0,53.0449,53.0538,53.036,53.036,9400.0
2013-09-10 12:15:00,59.7,59.71,59.69,59.7,3200.0,53.036,53.0449,53.0271,53.036,3200.0
2013-09-10 12:20:00,59.7,59.71,59.7,59.7,7000.0,53.036,53.0449,53.036,53.036,7000.0
2013-09-10 12:25:00,59.71,59.71,59.67,59.68,7600.0,53.0449,53.0449,53.0093,53.0182,7600.0
2013-09-10 12:30:00,59.69,59.71,59.69,59.71,4800.0,53.0271,53.0449,53.0271,53.0449,4800.0
2013-09-10 12:35:00,59.7,59.72,59.7,59.7,8700.0,53.036,53.0538,53.036,53.036,8700.0
2013-09-10 12:40:00,59.7,59.72,59.65,59.65,13300.0,53.036,53.0538,52.9916,52.9916,13300.0
2013-09-10 12:45:00,59.67,59.72,59.67,59.71,4900.0,53.0093,53.0538,53.0093,53.0449,4900.0
2013-09-10 12:50:00,59.72,59.73,59.7,59.7,6400.0,53.0538,53.0626,53.036,53.036,6400.0
2013-09-10 12:55:00,59.7,59.71,59.7,59.7,4800.0,53.036,53.0449,53.036,53.036,4800.0
2013-09-10 13:00:00,59.7,59.71,59.69,59.7,4000.0,53.036,53.0449,53.0271,53.036,4000.0
2013-09-10 13:05:00,59.7,59.71,59.7,59.7,2300.0,53.036,53.0449,53.036,53.036,2300.0
2013-09-10 13:10:00,59.7,59.71,59.68,59.7,6900.0,53.036,53.0449,53.0182,53.036,6900.0
2013-09-10 13:15:00,59.7,59.72,59.69,59.71,10800.0,53.036,53.0538,53.0271,53.0449,10800.0
2013-09-10 13:20:00,59.71,59.72,59.68,59.7,5100.0,53.0449,53.0538,53.0182,53.036,5100.0
2013-09-10 13:25:00,59.69,59.73,59.68,59.73,3500.0,53.0271,53.0626,53.0182,53.0626,3500.0
2013-09-10 13:30:00,59.73,59.78,59.73,59.77,3000.0,53.0626,53.1071,53.0626,53.0982,3000.0
2013-09-10 13:35:00,59.77,59.79,59.77,59.79,4600.0,53.0982,53.1159,53.0982,53.1159,4600.0
2013-09-10 13:40:00,59.79,59.79,59.75,59.75,5800.0,53.1159,53.1159,53.0804,53.0804,5800.0
2013-09-10 13:45:00,59.75,59.76,59.71,59.71,3500.0,53.0804,53.0893,53.0449,53.0449,3500.0
2013-09-10 13:50:00,59.72,59.73,59.7,59.72,5300.0,53.0538,53.0626,53.036,53.0538,5300.0
2013-09-10 13:55:00,59.71,59.72,59.71,59.72,1500.0,53.0449,53.0538,53.0449,53.0538,1500.0
2013-09-10 14:00:00,59.72,59.74,59.68,59.7,10000.0,53.0538,53.0715,53.0182,53.036,10000.0
2013-09-10 14:05:00,59.7,59.73,59.69,59.7,14800.0,53.036,53.0626,53.0271,53.036,14800.0
2013-09-10 14:10:00,59.69,59.73,59.67,59.69,26200.0,53.0271,53.0626,53.0093,53.0271,26200.0
2013-09-10 14:15:00,59.69,59.7,59.66,59.67,13600.0,53.0271,53.036,53.0005,53.0093,13600.0
2013-09-10 14:20:00,59.67,59.72,59.67,59.69,5300.0,53.0093,53.0538,53.0093,53.0271,5300.0
2013-09-10 14:25:00,59.69,59.7,59.67,59.67,5300.0,53.0271,53.036,53.0093,53.0093,5300.0
2013-09-10 14:30:00,59.66,59.68,59.62,59.67,11100.0,53.0005,53.0182,52.9649,53.0093,11100.0
2013-09-10 14:35:00,59.67,59.72,59.67,59.7,3900.0,53.0093,53.0538,53.0093,53.036,3900.0
2013-09-10 14:40:00,59.71,59.71,59.67,59.68,11500.0,53.0449,53.0449,53.0093,53.0182,11500.0
2013-09-10 14:45:00,59.68,59.7,59.67,59.69,14300.0,53.0182,53.036,53.0093,53.0271,14300.0
2013-09-10 14:50:00,59.68,59.69,59.65,59.67,8900.0,53.0182,53.0271,52.9916,53.0093,8900.0
2013-09-10 14:55:00,59.68,59.7,59.67,59.7,7000.0,53.0182,53.036,53.0093,53.036,7000.0
2013-09-10 15:00:00,59.69,59.7,59.67,59.69,8200.0,53.0271,53.036,53.0093,53.0271,8200.0
2013-09-10 15:05:00,59.69,59.7,59.63,59.64,12800.0,53.0271,53.036,52.9738,52.9827,12800.0
2013-09-10 15:10:00,59.65,59.7,59.63,59.69,9000.0,52.9916,53.036,52.9738,53.0271,9000.0
2013-09-10 15:15:00,59.69,59.71,59.66,59.68,13500.0,53.0271,53.0449,53.0005,53.0182,13500.0
2013-09-10 15:20:00,59.68,59.7,59.67,59.68,17800.0,53.0182,53.036,53.0093,53.0182,17800.0
2013-09-10 15:25:00,59.68,59.7,59.68,59.69,6200.0,53.0182,53.036,53.0182,53.0271,6200.0
2013-09-10 15:30:00,59.69,59.69,59.61,59.61,22500.0,53.0271,53.0271,52.956,52.956,22500.0
2013-09-10 15:35:00,59.61,59.62,59.57,59.58,23800.0,52.956,52.9649,52.9205,52.9294,23800.0
2013-09-10 15:40:00,59.58,59.63,59.57,59.62,14900.0,52.9294,52.9738,52.9205,52.9649,14900.0
2013-09-10 15:45:00,59.62,59.66,59.57,59.57,30100.0,52.9649,53.0005,52.9205,52.9205,30100.0
2013-09-10 15:50:00,59.57,59.6,59.55,59.57,25000.0,52.9205,52.9471,52.9027,52.9205,25000.0
2013-09-10 15:55:00,59.58,59.64,59.57,59.64,47000.0,52.9294,52.9827,52.9205,52.9827,47000.0
2013-09-11 09:30:00,59.53,59.7,59.53,59.68,11100.0,52.885,53.036,52.885,53.0182,11100.0
2013-09-11 09:35:00,59.73,59.78,59.66,59.68,12500.0,53.0626,53.1071,53.0005,53.0182,12500.0
2013-09-11 09:40:00,59.68,59.78,59.58,59.6,15700.0,53.0182,53.1071,52.9294,52.9471,15700.0
2013-09-11 09:45:00,59.59,59.72,59.59,59.7,6700.0,52.9383,53.0538,52.9383,53.036,6700.0
2013-09-11 09:50:00,59.72,59.72,59.61,59.65,7400.0,53.0538,53.0538,52.956,52.9916,7400.0
2013-09-11 09:55:00,59.68,59.68,59.58,59.64,11900.0,53.0182,53.0182,52.9294,52.9827,11900.0
2013-09-11 10:00:00,59.64,59.74,59.59,59.7,26800.0,52.9827,53.0715,52.9383,53.036,26800.0
2013-09-11 10:05:00,59.72,59.79,59.64,59.66,12400.0,53.0538,53.1159,52.9827,53.0005,12400.0
2013-09-11 10:10:00,59.64,59.7,59.59,59.61,10800.0,52.9827,53.036,52.9383,52.956,10800.0
2013-09-11 10:15:00,59.58,59.61,59.58,59.59,5900.0,52.9294,52.956,52.9294,52.9383,5900.0
2013-09-11 10:20:00,59.58,59.59,59.53,59.59,4600.0,52.9294,52.9383,52.885,52.9383,4600.0
2013-09-11 10:25:00,59.59,59.7,59.57,59.59,16400.0,52.9383,53.036,52.9205,52.9383,16400.0
2013-09-11 10:30:00,59.57,59.69,59.57,59.65,11200.0,52.9205,53.0271,52.9205,52.9916,11200.0
2013-09-11 10:35:00,59.65,59.65,59.6,59.6,5400.0,52.9916,52.9916,52.9471,52.9471,5400.0
2013-09-11 10:40:00,59.6,59.65,59.58,59.58,21700.0,52.9471,52.9916,52.9294,52.9294,21700.0
2013-09-11 10:45:00,59.58,59.59,59.56,59.56,5800.0,52.9294,52.9383,52.9116,52.9116,5800.0
2013-09-11 10:50:00,59.57,59.57,59.51,59.55,8600.0,52.9205,52.9205,52.8672,52.9027,8600.0
2013-09-11 10:55:00,59.53,59.64,59.52,59.63,10600.0,52.885,52.9827,52.8761,52.9738,10600.0
2013-09-11 11:00:00,59.63,59.7,59.61,59.66,9300.0,52.9738,53.036,52.956,53.0005,9300.0
2013-09-11 11:05:00,59.67,59.7,59.61,59.61,8400.0,53.0093,53.036,52.956,52.956,8400.0
2013-09-11 11:10:00,59.61,59.61,59.53,59.53,8600.0,52.956,52.956,52.885,52.885,8600.0
2013-09-11 11:15:00,59.53,59.54,59.51,59.52,6100.0,52.885,52.8938,52.8672,52.8761,6100.0
2013-09-11 11:20:00,59.52,59.58,59.52,59.55,7900.0,52.8761,52.9294,52.8761,52.9027,7900.0
2013-09-11 11:25:00,59.56,59.61,59.54,59.56,8600.0,52.9116,52.956,52.8938,52.9116,8600.0
2013-09-11 11:30:00,59.58,59.67,59.55,59.63,12800.0,52.9294,53.0093,52.9027,52.9738,12800.0
2013-09-11 11:35:00,59.62,59.66,59.6,59.6,10900.0,52.9649,53.0005,52.9471,52.9471,10900.0
2013-09-11 11:40:00,59.6,59.63,59.6,59.62,5900.0,52.9471,52.9738,52.9471,52.9649,5900.0
2013-09-11 11:45:00,59.62,59.64,59.61,59.64,4400.0,52.9649,52.9827,52.956,52.9827,4400.0
2013-09-11 11:50:00,59.65,59.65,59.6,59.62,10200.0,52.9916,52.9916,52.9471,52.9649,10200.0
2013-09-11 11:55:00,59.62,59.64,59.6,59.61,5800.0,52.9649,52.9827,52.9471,52.956,5800.0
2013-09-11 12:00:00,59.61,59.61,59.56,59.58,4000.0,52.956,52.956,52.9116,52.9294,4000.0
2013-09-11 12:05:00,59.57,59.64,59.56,59.63,10500.0,52.9205,52.9827,52.9116,52.9738,10500.0
2013-09-11 12:10:00,59.63,59.65,59.58,59.59,8700.0,52.9738,52.9916,52.9294,52.9383,8700.0
2013-09-11 12:15:00,59.59,59.6,59.56,59.56,5800.0,52.9383,52.9471,52.9116,52.9116,5800.0
2013-09-11 12:20:00,59.55,59.6,59.55,59.58,5900.0,52.9027,52.9471,52.9027,52.9294,5900.0
2013-09-11 12:25:00,59.57,59.63,59.55,59.61,6700.0,52.9205,52.9738,52.9027,52.956,6700.0
2013-09-11 12:30:00,59.63,59.65,59.56,59.58,12700.0,52.9738,52.9916,52.9116,52.9294,12700.0
2013-09-11 12:35:00,59.58,59.58,59.55,59.58,9800.0,52.9294,52.9294,52.9027,52.9294,9800.0
2013-09-11 12:40:00,59.56,59.6,59.56,59.58,4100.0,52.9116,52.9471,52.9116,52.9294,4100.0
2013-09-11 12:45:00,59.57,59.62,59.57,59.61,6400.0,52.9205,52.9649,52.9205,52.956,6400.0
2013-09-11 12:50:00,59.59,59.61,59.58,59.6,5500.0,52.9383,52.956,52.9294,52.9471,5500.0
2013-09-11 12:55:00,59.59,59.64,59.58,59.62,8700.0,52.9383,52.9827,52.9294,52.9649,8700.0
2013-09-11 13:00:00,59.62,59.63,59.59,59.61,14900.0,52.9649,52.9738,52.9383,52.956,14900.0
2013-09-11 13:05:00,59.61,59.61,59.57,59.59,8300.0,52.956,52.956,52.9205,52.9383,8300.0
2013-09-11 13:10:00,59.6,59.61,59.59,59.6,4300.0,52.9471,52.956,52.9383,52.9471,4300.0
2013-09-11 13:15:00,59.6,59.61,59.59,59.59,8600.0,52.9471,52.956,52.9383,52.9383,8600.0
2013-09-11 13:20:00,59.6,59.62,59.59,59.6,3200.0,52.9471,52.9649,52.9383,52.9471,3200.0
2013-09-11 13:25:00,59.59,59.62,59.59,59.62,3500.0,52.9383,52.9649,52.9383,52.9649,3500.0
2013-09-11 13:30:00,59.62,59.69,59.62,59.69,6300.0,52.9649,53.0271,52.9649,53.0271,6300.0
2013-09-11 13:35:00,59.7,59.7,59.65,59.66,7600.0,53.036,53.036,52.9916,53.0005,7600.0
2013-09-11 13:40:00,59.64,59.67,59.64,59.67,4700.0,52.9827,53.0093,52.9827,53.0093,4700.0
2013-09-11 13:45:00,59.67,59.7,59.67,59.7,3200.0,53.0093,53.036,53.0093,53.036,3200.0
2013-09-11 13:50:00,59.7,59.7,59.68,59.69,7400.0,53.036,53.036,53.0182,53.0271,7400.0
2013-09-11 13:55:00,59.69,59.7,59.64,59.64,6700.0,53.0271,53.036,52.9827,52.9827,6700.0
2013-09-11 14:00:00,59.64,59.66,59.62,59.65,11200.0,52.9827,53.0005,52.9649,52.9916,11200.0
2013-09-11 14:05:00,59.65,59.66,59.64,59.65,6900.0,52.9916,53.0005,52.9827,52.9916,6900.0
2013-09-11 14:10:00,59.66,59.66,59.6,59.6,10800.0,53.0005,53.0005,52.9471,52.9471,10800.0
2013-09-11 14:15:00,59.6,59.66,59.6,59.65,9300.0,52.9471,53.0005,52.9471,52.9916,9300.0
2013-09-11 14:20:00,59.65,59.65,59.62,59.64,6500.0,52.9916,52.9916,52.9649,52.9827,6500.0
2013-09-11 14:25:00,59.65,59.66,59.64,59.65,3300.0,52.9916,53.0005,52.9827,52.9916,3300.0
2013-09-11 14:30:00,59.65,59.66,59.63,59.64,11900.0,52.9916,53.0005,52.9738,52.9827,11900.0
2013-09-11 14:35:00,59.63,59.65,59.63,59.63,6200.0,52.9738,52.9916,52.9738,52.9738,6200.0
2013-09-11 14:40:00,59.63,59.65,59.62,59.65,5200.0,52.9738,52.9916,52.9649,52.9916,5200.0
2013-09-11 14:45:00,59.65,59.66,59.64,59.65,7300.0,52.9916,53.0005,52.9827,52.9916,7300.0
2013-09-11 14:50:00,59.64,59.65,59.63,59.64,7400.0,52.9827,52.9916,52.9738,52.9827,7400.0
2013-09-11 14:55:00,59.65,59.65,59.63,59.64,3500.0,52.9916,52.9916,52.9738,52.9827,3500.0
2013-09-11 15:00:00,59.64,59.65,59.63,59.64,9900.0,52.9827,52.9916,52.9738,52.9827,9900.0
2013-09-11 15:05:00,59.64,59.64,59.63,59.64,4100.0,52.9827,52.9827,52.9738,52.9827,4100.0
2013-09-11 15:10:00,59.64,59.64,59.63,59.64,10800.0,52.9827,52.9827,52.9738,52.9827,10800.0
2013-09-11 15:15:00,59.64,59.64,59.59,59.59,13600.0,52.9827,52.9827,52.9383,52.9383,13600.0
2013-09-11 15:20:00,59.6,59.6,59.59,59.6,13800.0,52.9471,52.9471,52.9383,52.9471,13800.0
2013-09-11 15:25:00,59.6,59.6,59.51,59.52,18200.0,52.9471,52.9471,52.8672,52.8761,18200.0
2013-09-11 15:30:00,59.52,59.56,59.49,59.5,35600.0,52.8761,52.9116,52.8494,52.8583,35600.0
2013-09-11 15:35:00,59.5,59.55,59.48,59.54,16300.0,52.8583,52.9027,52.8405,52.8938,16300.0
2013-09-11 15:40:00,59.55,59.55,59.5,59.51,20500.0,52.9027,52.9027,52.8583,52.8672,20500.0
2013-09-11 15:45:00,59.51,59.52,59.48,59.48,23800.0,52.8672,52.8761,52.8405,52.8405,23800.0
2013-09-11 15:50:00,59.49,59.5,59.47,59.49,19600.0,52.8494,52.8583,52.8317,52.8494,19600.0
2013-09-11 15:55:00,59.5,59.56,59.5,59.55,102000.0,52.8583,52.9116,52.8583,52.9027,102000.0
2013-09-12 09:30:00,59.62,59.63,59.47,59.47,4900.0,52.9649,52.9738,52.8317,52.8317,4900.0
2013-09-12 09:35:00,59.49,59.57,59.47,59.48,3700.0,52.8494,52.9205,52.8317,52.8405,3700.0
2013-09-12 09:40:00,59.48,59.65,59.48,59.62,11300.0,52.8405,52.9916,52.8405,52.9649,11300.0
2013-09-12 09:45:00,59.69,59.75,59.6,59.61,7700.0,53.0271,53.0804,52.9471,52.956,7700.0
2013-09-12 09:50:00,59.65,59.66,59.51,59.55,13900.0,52.9916,53.0005,52.8672,52.9027,13900.0
2013-09-12 09:55:00,59.52,59.57,59.48,59.48,14600.0,52.8761,52.9205,52.8405,52.8405,14600.0
2013-09-12 10:00:00,59.48,59.61,59.48,59.6,11400.0,52.8405,52.956,52.8405,52.9471,11400.0
2013-09-12 10:05:00,59.64,59.65,59.59,59.6,8200.0,52.9827,52.9916,52.9383,52.9471,8200.0
2013-09-12 10:10:00,59.62,59.62,59.5,59.58,13700.0,52.9649,52.9649,52.8583,52.9294,13700.0
2013-09-12 10:15:00,59.58,59.63,59.54,59.55,10500.0,52.9294,52.9738,52.8938,52.9027,10500.0
2013-09-12 10:20:00,59.55,59.62,59.54,59.6,13100.0,52.9027,52.9649,52.8938,52.9471,13100.0
2013-09-12 10:25:00,59.63,59.7,59.61,59.68,10400.0,52.9738,53.036,52.956,53.0182,10400.0
2013-09-12 10:30:00,59.7,59.7,59.55,59.55,21200.0,53.036,53.036,52.9027,52.9027,21200.0
2013-09-12 10:35:00,59.54,59.54,59.46,59.46,13000.0,52.8938,52.8938,52.8228,52.8228,13000.0
2013-09-12 10:40:00,59.48,59.48,59.37,59.37,10200.0,52.8405,52.8405,52.7428,52.7428,10200.0
2013-09-12 10:45:00,59.38,59.51,59.37,59.51,15800.0,52.7517,52.8672,52.7428,52.8672,15800.0
2013-09-12 10:50:00,59.53,59.57,59.51,59.55,8100.0,52.885,52.9205,52.8672,52.9027,8100.0
2013-09-12 10:55:00,59.55,59.56,59.53,59.54,7200.0,52.9027,52.9116,52.885,52.8938,7200.0
2013-09-12 11:00:00,59.56,59.59,59.54,59.59,7400.0,52.9116,52.9383,52.8938,52.9383,7400.0
2013-09-12 11:05:00,59.6,59.66,59.6,59.6,8500.0,52.9471,53.0005,52.9471,52.9471,8500.0
2013-09-12 11:10:00,59.57,59.62,59.57,59.6,8300.0,52.9205,52.9649,52.9205,52.9471,8300.0
2013-09-12 11:15:00,59.59,59.6,59.56,59.58,6400.0,52.9383,52.9471,52.9116,52.9294,6400.0
2013-09-12 11:20:00,59.58,59.59,59.55,59.55,12000.0,52.9294,52.9383,52.9027,52.9027,12000.0
2013-09-12 11:25:00,59.54,59.58,59.51,59.57,6200.0,52.8938,52.9294,52.8672,52.9205,6200.0
2013-09-12 11:30:00,59.56,59.58,59.44,59.44,9800.0,52.9116,52.9294,52.805,52.805,9800.0
2013-09-12 11:35:00,59.44,59.48,59.41,59.44,12200.0,52.805,52.8405,52.7784,52.805,12200.0
2013-09-12 11:40:00,59.44,59.46,59.42,59.43,3500.0,52.805,52.8228,52.7872,52.7961,3500.0
2013-09-12 11:45:00,59.43,59.43,59.36,59.37,5900.0,52.7961,52.7961,52.7339,52.7428,5900.0
2013-09-12 11:50:00,59.37,59.48,59.34,59.48,9100.0,52.7428,52.8405,52.7162,52.8405,9100.0
2013-09-12 11:55:00,59.48,59.54,59.48,59.53,3500.0,52.8405,52.8938,52.8405,52.885,3500.0
2013-09-12 12:00:00,59.5,59.5,59.48,59.49,8200.0,52.8583,52.8583,52.8405,52.8494,8200.0
2013-09-12 12:05:00,59.49,59.51,59.48,59.5,5900.0,52.8494,52.8672,52.8405,52.8583,5900.0
2013-09-12 12:10:00,59.51,59.52,59.48,59.48,3500.0,52.8672,52.8761,52.8405,52.8405,3500.0
2013-09-12 12:15:00,59.49,59.52,59.48,59.49,9500.0,52.8494,52.8761,52.8405,52.8494,9500.0
2013-09-12 12:20:00,59.49,59.5,59.48,59.5,5700.0,52.8494,52.8583,52.8405,52.8583,5700.0
2013-09-12 12:25:00,59.49,59.57,59.48,59.57,4700.0,52.8494,52.9205,52.8405,52.9205,4700.0
2013-09-12 12:30:00,59.58,59.59,59.5,59.5,13200.0,52.9294,52.9383,52.8583,52.8583,13200.0
2013-09-12 12:35:00,59.5,59.54,59.5,59.52,3600.0,52.8583,52.8938,52.8583,52.8761,3600.0
2013-09-12 12:40:00,59.52,59.52,59.43,59.46,9600.0,52.8761,52.8761,52.7961,52.8228,9600.0
2013-09-12 12:45:00,59.47,59.47,59.43,59.45,1500.0,52.8317,52.8317,52.7961,52.8139,1500.0
2013-09-12 12:50:00,59.44,59.44,59.34,59.34,4800.0,52.805,52.805,52.7162,52.7162,4800.0
2013-09-12 12:55:00,59.36,59.44,59.32,59.44,3400.0,52.7339,52.805,52.6984,52.805,3400.0
2013-09-12 13:00:00,59.44,59.48,59.44,59.46,6500.0,52.805,52.8405,52.805,52.8228,6500.0
2013-09-12 13:05:00,59.47,59.49,59.45,59.46,3400.0,52.8317,52.8494,52.8139,52.8228,3400.0
2013-09-12 13:10:00,59.45,59.47,59.43,59.47,7100.0,52.8139,52.8317,52.7961,52.8317,7100.0
2013-09-12 13:15:00,59.47,59.52,59.47,59.51,8000.0,52.8317,52.8761,52.8317,52.8672,8000.0
2013-09-12 13:20:00,59.51,59.59,59.5,59.56,2700.0,52.8672,52.9383,52.8583,52.9116,2700.0
2013-09-12 13:25:00,59.59,59.62,59.57,59.57,5100.0,52.9383,52.9649,52.9205,52.9205,5100.0
2013-09-12 13:30:00,59.58,59.6,59.52,59.55,6400.0,52.9294,52.9471,52.8761,52.9027,6400.0
2013-09-12 13:35:00,59.57,59.58,59.53,59.54,9600.0,52.9205,52.9294,52.885,52.8938,9600.0
2013-09-12 13:40:00,59.54,59.55,59.54,59.54,3400.0,52.8938,52.9027,52.8938,52.8938,3400.0
2013-09-12 13:45:00,59.55,59.55,59.52,59.53,10200.0,52.9027,52.9027,52.8761,52.885,10200.0
2013-09-12 13:50:00,59.53,59.55,59.51,59.51,2400.0,52.885,52.9027,52.8672,52.8672,2400.0
2013-09-12 13:55:00,59.52,59.58,59.52,59.58,5100.0,52.8761,52.9294,52.8761,52.9294,5100.0
2013-09-12 14:00:00,59.58,59.61,59.58,59.61,4500.0,52.9294,52.956,52.9294,52.956,4500.0
2013-09-12 14:05:00,59.61,59.67,59.6,59.67,8300.0,52.956,53.0093,52.9471,53.0093,8300.0
2013-09-12 14:10:00,59.67,59.67,59.63,59.64,8500.0,53.0093,53.0093,52.9738,52.9827,8500.0
2013-09-12 14:15:00,59.64,59.69,59.58,59.62,11200.0,52.9827,53.0271,52.9294,52.9649,11200.0
2013-09-12 14:20:00,59.63,59.65,59.56,59.58,6000.0,52.9738,52.9916,52.9116,52.9294,6000.0
2013-09-12 14:25:00,59.56,59.59,59.56,59.56,5400.0,52.9116,52.9383,52.9116,52.9116,5400.0
2013-09-12 14:30:00,59.59,59.6,59.55,59.56,6200.0,52.9383,52.9471,52.9027,52.9116,6200.0
2013-09-12 14:35:00,59.55,59.55,59.4,59.4,16600.0,52.9027,52.9027,52.7695,52.7695,16600.0
2013-09-12 14:40:00,59.4,59.44,59.4,59.43,18500.0,52.7695,52.805,52.7695,52.7961,18500.0
2013-09-12 14:45:00,59.46,59.5,59.44,59.5,2600.0,52.8228,52.8583,52.805,52.8583,2600.0
2013-09-12 14:50:00,59.51,59.57,59.51,59.56,5200.0,52.8672,52.9205,52.8672,52.9116,5200.0
2013-09-12 14:55:00,59.57,59.57,59.52,59.54,12700.0,52.9205,52.9205,52.8761,52.8938,12700.0
2013-09-12 15:00:00,59.54,59.57,59.54,59.56,9000.0,52.8938,52.9205,52.8938,52.9116,9000.0
2013-09-12 15:05:00,59.56,59.56,59.49,59.49,9300.0,52.9116,52.9116,52.8494,52.8494,9300.0
2013-09-12 15:10:00,59.49,59.53,59.48,59.5,10500.0,52.8494,52.885,52.8405,52.8583,10500.0
2013-09-12 15:15:00,59.5,59.51,59.46,59.51,65800.0,52.8583,52.8672,52.8228,52.8672,65800.0
2013-09-12 15:20:00,59.53,59.57,59.53,59.55,32000.0,52.885,52.9205,52.885,52.9027,32000.0
2013-09-12 15:25:00,59.55,59.56,59.43,59.48,81300.0,52.9027,52.9116,52.7961,52.8405,81300.0
2013-09-12 15:30:00,59.48,59.5,59.47,59.49,11800.0,52.8405,52.8583,52.8317,52.8494,11800.0
2013-09-12 15:35:00,59.48,59.52,59.47,59.49,81700.0,52.8405,52.8761,52.8317,52.8494,81700.0
2013-09-12 15:40:00,59.49,59.49,59.45,59.45,14100.0,52.8494,52.8494,52.8139,52.8139,14100.0
2013-09-12 15:45:00,59.45,59.46,59.42,59.45,29000.0,52.8139,52.8228,52.7872,52.8139,29000.0
2013-09-12 15:50:00,59.44,59.48,59.41,59.41,36800.0,52.805,52.8405,52.7784,52.7784,36800.0
2013-09-12 15:55:00,59.41,59.42,59.34,59.41,38000.0,52.7784,52.7872,52.7162,52.7784,38000.0
2013-09-13 09:30:00,59.33,59.78,59.3,59.7,27500.0,52.7073,53.1071,52.6806,53.036,27500.0
2013-09-13 09:35:00,59.76,59.92,59.73,59.87,8000.0,53.0893,53.2314,53.0626,53.187,8000.0
2013-09-13 09:40:00,59.86,59.87,59.79,59.79,4000.0,53.1781,53.187,53.1159,53.1159,4000.0
2013-09-13 09:45:00,59.8,59.86,59.79,59.8,9700.0,53.1248,53.1781,53.1159,53.1248,9700.0
2013-09-13 09:50:00,59.82,59.88,59.78,59.84,13900.0,53.1426,53.1959,53.1071,53.1604,13900.0
2013-09-13 09:55:00,59.84,59.86,59.82,59.84,16200.0,53.1604,53.1781,53.1426,53.1604,16200.0
2013-09-13 10:00:00,59.85,59.89,59.81,59.89,8300.0,53.1692,53.2048,53.1337,53.2048,8300.0
2013-09-13 10:05:00,59.87,59.93,59.83,59.91,12000.0,53.187,53.2403,53.1515,53.2225,12000.0
2013-09-13 10:10:00,59.9,59.93,59.86,59.93,11800.0,53.2137,53.2403,53.1781,53.2403,11800.0
2013-09-13 10:15:00,59.94,59.96,59.88,59.93,10700.0,53.2492,53.267,53.1959,53.2403,10700.0
2013-09-13 10:20:00,59.95,60.05,59.94,60.04,8700.0,53.2581,53.3469,53.2492,53.338,8700.0
2013-09-13 10:25:00,60.04,60.04,59.94,60.02,18400.0,53.338,53.338,53.2492,53.3203,18400.0
2013-09-13 10:30:00,60.04,60.09,60.03,60.09,7100.0,53.338,53.3825,53.3291,53.3825,7100.0
2013-09-13 10:35:00,60.1,60.11,60.0,60.05,8400.0,53.3913,53.4002,53.3025,53.3469,8400.0
2013-09-13 10:40:00,60.07,60.1,60.03,60.03,28400.0,53.3647,53.3913,53.3291,53.3291,28400.0
2013-09-13 10:45:00,60.05,60.05,60.0,60.0,6300.0,53.3469,53.3469,53.3025,53.3025,6300.0
2013-09-13 10:50:00,60.0,60.04,60.0,60.01,5900.0,53.3025,53.338,53.3025,53.3114,5900.0
2013-09-13 10:55:00,60.04,60.21,60.04,60.19,54700.0,53.338,53.4891,53.338,53.4713,54700.0
2013-09-13 11:00:00,60.17,60.18,60.12,60.13,4800.0,53.4535,53.4624,53.4091,53.418,4800.0
2013-09-13 11:05:00,60.14,60.18,60.14,60.16,17500.0,53.4269,53.4624,53.4269,53.4446,17500.0
2013-09-13 11:10:00,60.16,60.24,60.15,60.23,12500.0,53.4446,53.5157,53.4358,53.5068,12500.0
2013-09-13 11:15:00,60.23,60.24,60.19,60.19,3900.0,53.5068,53.5157,53.4713,53.4713,3900.0
2013-09-13 11:20:00,60.18,60.22,60.16,60.17,4600.0,53.4624,53.4979,53.4446,53.4535,4600.0
2013-09-13 11:25:00,60.17,60.18,60.11,60.12,17200.0,53.4535,53.4624,53.4002,53.4091,17200.0
2013-09-13 11:30:00,60.11,60.11,60.05,60.07,6800.0,53.4002,53.4002,53.3469,53.3647,6800.0
2013-09-13 11:35:00,60.06,60.06,60.03,60.03,4900.0,53.3558,53.3558,53.3291,53.3291,4900.0
2013-09-13 11:40:00,60.02,60.02,59.95,59.95,4600.0,53.3203,53.3203,53.2581,53.2581,4600.0
2013-09-13 11:45:00,59.95,60.0,59.95,59.98,2800.0,53.2581,53.3025,53.2581,53.2847,2800.0
2013-09-13 11:50:00,60.0,60.04,60.0,60.02,13500.0,53.3025,53.338,53.3025,53.3203,13500.0
2013-09-13 11:55:00,60.04,60.04,60.03,60.04,4700.0,53.338,53.338,53.3291,53.338,4700.0
2013-09-13 12:00:00,60.05,60.07,60.05,60.06,5900.0,53.3469,53.3647,53.3469,53.3558,5900.0
2013-09-13 12:05:00,60.05,60.08,60.05,60.07,3700.0,53.3469,53.3736,53.3469,53.3647,3700.0
2013-09-13 12:10:00,60.08,60.08,60.04,60.06,4300.0,53.3736,53.3736,53.338,53.3558,4300.0
2013-09-13 12:15:00,60.05,60.07,60.05,60.07,3600.0,53.3469,53.3647,53.3469,53.3647,3600.0
2013-09-13 12:20:00,60.08,60.09,60.03,60.03,9000.0,53.3736,53.3825,53.3291,53.3291,9000.0
2013-09-13 12:25:00,60.04,60.07,60.03,60.04,3400.0,53.338,53.3647,53.3291,53.338,3400.0
2013-09-13 12:30:00,60.04,60.07,60.03,60.04,4300.0,53.338,53.3647,53.3291,53.338,4300.0
2013-09-13 12:35:00,60.05,60.07,60.04,60.05,3900.0,53.3469,53.3647,53.338,53.3469,3900.0
2013-09-13 12:40:00,60.04,60.07,60.03,60.05,3800.0,53.338,53.3647,53.3291,53.3469,3800.0
2013-09-13 12:45:00,60.03,60.07,60.02,60.03,7500.0,53.3291,53.3647,53.3203,53.3291,7500.0
2013-09-13 12:50:00,60.03,60.05,59.99,60.01,9600.0,53.3291,53.3469,53.2936,53.3114,9600.0
2013-09-13 12:55:00,60.01,60.03,60.01,60.02,1300.0,53.3114,53.3291,53.3114,53.3203,1300.0
2013-09-13 13:00:00,60.0,60.09,60.0,60.06,2000.0,53.3025,53.3825,53.3025,53.3558,2000.0
2013-09-13 13:05:00,60.08,60.08,60.02,60.02,3400.0,53.3736,53.3736,53.3203,53.3203,3400.0
2013-09-13 13:10:00,60.03,60.07,60.03,60.06,2700.0,53.3291,53.3647,53.3291,53.3558,2700.0
2013-09-13 13:15:00,60.05,60.06,60.01,60.01,3000.0,53.3469,53.3558,53.3114,53.3114,3000.0
2013-09-13 13:20:00,60.02,60.05,60.0,60.01,6300.0,53.3203,53.3469,53.3025,53.3114,6300.0
2013-09-13 13:25:00,60.01,60.02,60.01,60.01,2400.0,53.3114,53.3203,53.3114,53.3114,2400.0
2013-09-13 13:30:00,60.0,60.02,60.0,60.01,2000.0,53.3025,53.3203,53.3025,53.3114,2000.0
2013-09-13 13:35:00,60.02,60.02,60.01,60.01,3500.0,53.3203,53.3203,53.3114,53.3114,3500.0
2013-09-13 13:40:00,60.02,60.05,60.01,60.01,9400.0,53.3203,53.3469,53.3114,53.3114,9400.0
2013-09-13 13:45:00,60.01,60.05,60.01,60.03,4200.0,53.3114,53.3469,53.3114,53.3291,4200.0
2013-09-13 13:50:00,60.03,60.04,60.01,60.01,4700.0,53.3291,53.338,53.3114,53.3114,4700.0
2013-09-13 13:55:00,60.01,60.03,60.01,60.01,6500.0,53.3114,53.3291,53.3114,53.3114,6500.0
2013-09-13 14:00:00,60.02,60.04,60.0,60.01,9500.0,53.3203,53.338,53.3025,53.3114,9500.0
2013-09-13 14:05:00,60.01,60.02,59.99,60.01,3000.0,53.3114,53.3203,53.2936,53.3114,3000.0
2013-09-13 14:10:00,60.01,60.03,60.0,60.01,8400.0,53.3114,53.3291,53.3025,53.3114,8400.0
2013-09-13 14:15:00,60.01,60.01,59.99,60.01,1400.0,53.3114,53.3114,53.2936,53.3114,1400.0
2013-09-13 14:20:00,60.01,60.04,59.98,59.98,8500.0,53.3114,53.338,53.2847,53.2847,8500.0
2013-09-13 14:25:00,60.0,60.02,59.99,60.01,3200.0,53.3025,53.3203,53.2936,53.3114,3200.0
2013-09-13 14:30:00,60.01,60.02,59.99,60.0,5900.0,53.3114,53.3203,53.2936,53.3025,5900.0
2013-09-13 14:35:00,60.01,60.02,60.0,60.01,4500.0,53.3114,53.3203,53.3025,53.3114,4500.0
2013-09-13 14:40:00,60.01,60.02,59.99,59.99,9600.0,53.3114,53.3203,53.2936,53.2936,9600.0
2013-09-13 14:45:00,59.99,60.0,59.99,60.0,3900.0,53.2936,53.3025,53.2936,53.3025,3900.0
2013-09-13 14:50:00,60.01,60.02,59.99,60.0,3800.0,53.3114,53.3203,53.2936,53.3025,3800.0
2013-09-13 14:55:00,60.0,60.01,59.98,59.98,4800.0,53.3025,53.3114,53.2847,53.2847,4800.0
2013-09-13 15:00:00,59.99,60.01,59.99,60.0,4100.0,53.2936,53.3114,53.2936,53.3025,4100.0
2013-09-13 15:05:00,59.99,59.99,59.96,59.98,4300.0,53.2936,53.2936,53.267,53.2847,4300.0
2013-09-13 15:10:00,59.98,60.0,59.97,59.99,4600.0,53.2847,53.3025,53.2758,53.2936,4600.0
2013-09-13 15:15:00,59.99,60.01,59.98,59.98,5400.0,53.2936,53.3114,53.2847,53.2847,5400.0
2013-09-13 15:20:00,60.0,60.01,59.99,60.0,3900.0,53.3025,53.3114,53.2936,53.3025,3900.0
2013-09-13 15:25:00,60.0,60.01,59.99,60.0,7800.0,53.3025,53.3114,53.2936,53.3025,7800.0
2013-09-13 15:30:00,60.0,60.01,59.99,59.99,6700.0,53.3025,53.3114,53.2936,53.2936,6700.0
2013-09-13 15:35:00,59.99,59.99,59.95,59.97,6300.0,53.2936,53.2936,53.2581,53.2758,6300.0
2013-09-13 15:40:00,59.96,59.99,59.96,59.99,4100.0,53.267,53.2936,53.267,53.2936,4100.0
2013-09-13 15:45:00,59.98,59.98,59.92,59.93,11900.0,53.2847,53.2847,53.2314,53.2403,11900.0
2013-09-13 15:50:00,59.93,59.94,59.89,59.91,12900.0,53.2403,53.2492,53.2048,53.2225,12900.0
2013-09-13 15:55:00,59.92,59.96,59.92,59.95,31800.0,53.2314,53.267,53.2314,53.2581,31800.0
2013-09-16 09:30:00,60.65,60.73,60.46,60.46,13100.0,53.8799,53.951,53.7112,53.7112,13100.0
2013-09-16 09:35:00,60.47,60.53,60.32,60.36,8400.0,53.72,53.7733,53.5868,53.6223,8400.0
2013-09-16 09:40:00,60.32,60.38,60.3,60.35,3100.0,53.5868,53.6401,53.569,53.6134,3100.0
2013-09-16 09:45:00,60.41,60.51,60.4,60.51,1800.0,53.6667,53.7556,53.6578,53.7556,1800.0
2013-09-16 09:50:00,60.51,60.69,60.46,60.66,13300.0,53.7556,53.9155,53.7112,53.8888,13300.0
2013-09-16 09:55:00,60.65,60.65,60.59,60.61,2600.0,53.8799,53.8799,53.8266,53.8444,2600.0
2013-09-16 10:00:00,60.63,60.67,60.57,60.64,7400.0,53.8622,53.8977,53.8089,53.8711,7400.0
2013-09-16 10:05:00,60.67,60.73,60.67,60.71,4800.0,53.8977,53.951,53.8977,53.9332,4800.0
2013-09-16 10:10:00,60.66,60.7,60.65,60.69,2300.0,53.8888,53.9244,53.8799,53.9155,2300.0
2013-09-16 10:15:00,60.69,60.72,60.66,60.71,3500.0,53.9155,53.9421,53.8888,53.9332,3500.0
2013-09-16 10:20:00,60.69,60.76,60.66,60.71,3300.0,53.9155,53.9777,53.8888,53.9332,3300.0
2013-09-16 10:25:00,60.75,60.75,60.7,60.73,2700.0,53.9688,53.9688,53.9244,53.951,2700.0
2013-09-16 10:30:00,60.73,60.79,60.71,60.75,3600.0,53.951,54.0043,53.9332,53.9688,3600.0
2013-09-16 10:35:00,60.77,60.79,60.77,60.77,1900.0,53.9865,54.0043,53.9865,53.9865,1900.0
2013-09-16 10:40:00,60.75,60.76,60.67,60.69,1900.0,53.9688,53.9777,53.8977,53.9155,1900.0
2013-09-16 10:45:00,60.7,60.72,60.68,60.72,9300.0,53.9244,53.9421,53.9066,53.9421,9300.0
2013-09-16 10:50:00,60.72,60.81,60.71,60.77,4400.0,53.9421,54.0221,53.9332,53.9865,4400.0
2013-09-16 10:55:00,60.75,60.75,60.69,60.69,2600.0,53.9688,53.9688,53.9155,53.9155,2600.0
2013-09-16 11:00:00,60.7,60.7,60.69,60.7,800.0,53.9244,53.9244,53.9155,53.9244,800.0
2013-09-16 11:05:00,60.69,60.76,60.68,60.76,3000.0,53.9155,53.9777,53.9066,53.9777,3000.0
2013-09-16 11:10:00,60.75,60.75,60.73,60.75,3400.0,53.9688,53.9688,53.951,53.9688,3400.0
2013-09-16 11:15:00,60.74,60.77,60.71,60.77,4900.0,53.9599,53.9865,53.9332,53.9865,4900.0
2013-09-16 11:20:00,60.78,60.81,60.78,60.78,4400.0,53.9954,54.0221,53.9954,53.9954,4400.0
2013-09-16 11:25:00,60.79,60.83,60.77,60.83,4700.0,54.0043,54.0398,53.9865,54.0398,4700.0
2013-09-16 11:30:00,60.81,60.82,60.8,60.8,1000.0,54.0221,54.031,54.0132,54.0132,1000.0
2013-09-16 11:35:00,60.81,60.81,60.78,60.79,1300.0,54.0221,54.0221,53.9954,54.0043,1300.0
2013-09-16 11:40:00,60.79,60.86,60.79,60.86,3300.0,54.0043,54.0665,54.0043,54.0665,3300.0
2013-09-16 11:45:00,60.84,60.84,60.79,60.8,3600.0,54.0487,54.0487,54.0043,54.0132,3600.0
2013-09-16 11:50:00,60.81,60.82,60.79,60.79,2700.0,54.0221,54.031,54.0043,54.0043,2700.0
2013-09-16 11:55:00,60.78,60.82,60.78,60.82,3300.0,53.9954,54.031,53.9954,54.031,3300.0
2013-09-16 12:00:00,60.8,60.82,60.79,60.8,3700.0,54.0132,54.031,54.0043,54.0132,3700.0
2013-09-16 12:05:00,60.8,60.87,60.79,60.85,7600.0,54.0132,54.0754,54.0043,54.0576,7600.0
2013-09-16 12:10:00,60.85,60.92,60.85,60.9,6700.0,54.0576,54.1198,54.0576,54.102,6700.0
2013-09-16 12:15:00,60.89,60.95,60.89,60.91,3900.0,54.0932,54.1465,54.0932,54.1109,3900.0
2013-09-16 12:20:00,60.91,60.94,60.91,60.91,1800.0,54.1109,54.1376,54.1109,54.1109,1800.0
2013-09-16 12:25:00,60.92,60.94,60.91,60.91,1300.0,54.1198,54.1376,54.1109,54.1109,1300.0
2013-09-16 12:30:00,60.91,60.91,60.88,60.88,1900.0,54.1109,54.1109,54.0843,54.0843,1900.0
2013-09-16 12:35:00,60.88,60.88,60.85,60.86,2600.0,54.0843,54.0843,54.0576,54.0665,2600.0
2013-09-16 12:40:00,60.86,60.87,60.85,60.86,2000.0,54.0665,54.0754,54.0576,54.0665,2000.0
2013-09-16 12:45:00,60.85,60.87,60.85,60.87,3000.0,54.0576,54.0754,54.0576,54.0754,3000.0
2013-09-16 12:50:00,60.88,60.88,60.86,60.86,2500.0,54.0843,54.0843,54.0665,54.0665,2500.0
2013-09-16 12:55:00,60.86,60.86,60.78,60.78,1700.0,54.0665,54.0665,53.9954,53.9954,1700.0
2013-09-16 13:00:00,60.77,60.78,60.74,60.77,3900.0,53.9865,53.9954,53.9599,53.9865,3900.0
2013-09-16 13:05:00,60.78,60.78,60.75,60.75,1500.0,53.9954,53.9954,53.9688,53.9688,1500.0
2013-09-16 13:10:00,60.76,60.77,60.75,60.77,1800.0,53.9777,53.9865,53.9688,53.9865,1800.0
2013-09-16 13:15:00,60.77,60.78,60.76,60.77,2000.0,53.9865,53.9954,53.9777,53.9865,2000.0
2013-09-16 13:20:00,60.76,60.78,60.73,60.78,7800.0,53.9777,53.9954,53.951,53.9954,7800.0
2013-09-16 13:25:00,60.78,60.78,60.74,60.77,1000.0,53.9954,53.9954,53.9599,53.9865,1000.0
2013-09-16 13:30:00,60.76,60.78,60.76,60.78,1600.0,53.9777,53.9954,53.9777,53.9954,1600.0
2013-09-16 13:35:00,60.77,60.78,60.76,60.76,1800.0,53.9865,53.9954,53.9777,53.9777,1800.0
2013-09-16 13:40:00,60.75,60.75,60.6,60.61,5000.0,53.9688,53.9688,53.8355,53.8444,5000.0
2013-09-16 13:45:00,60.62,60.7,60.62,60.69,3000.0,53.8533,53.9244,53.8533,53.9155,3000.0
2013-09-16 13:50:00,60.69,60.73,60.69,60.73,2500.0,53.9155,53.951,53.9155,53.951,2500.0
2013-09-16 13:55:00,60.73,60.74,60.72,60.74,3900.0,53.951,53.9599,53.9421,53.9599,3900.0
2013-09-16 14:00:00,60.72,60.73,60.67,60.67,5100.0,53.9421,53.951,53.8977,53.8977,5100.0
2013-09-16 14:05:00,60.67,60.71,60.66,60.7,2500.0,53.8977,53.9332,53.8888,53.9244,2500.0
2013-09-16 14:10:00,60.68,60.68,60.66,60.67,1300.0,53.9066,53.9066,53.8888,53.8977,1300.0
2013-09-16 14:15:00,60.66,60.78,60.66,60.76,9000.0,53.8888,53.9954,53.8888,53.9777,9000.0
2013-09-16 14:20:00,60.77,60.77,60.71,60.71,16400.0,53.9865,53.9865,53.9332,53.9332,16400.0
2013-09-16 14:25:00,60.72,60.75,60.68,60.69,3300.0,53.9421,53.9688,53.9066,53.9155,3300.0
2013-09-16 14:30:00,60.69,60.72,60.68,60.7,4700.0,53.9155,53.9421,53.9066,53.9244,4700.0
2013-09-16 14:35:00,60.7,60.71,60.65,60.7,4400.0,53.9244,53.9332,53.8799,53.9244,4400.0
2013-09-16 14:40:00,60.71,60.72,60.69,60.71,4000.0,53.9332,53.9421,53.9155,53.9332,4000.0
2013-09-16 14:45:00,60.71,60.8,60.7,60.8,6300.0,53.9332,54.0132,53.9244,54.0132,6300.0
2013-09-16 14:50:00,60.8,60.8,60.78,60.8,3700.0,54.0132,54.0132,53.9954,54.0132,3700.0
2013-09-16 14:55:00,60.8,60.8,60.75,60.75,17100.0,54.0132,54.0132,53.9688,53.9688,17100.0
2013-09-16 15:00:00,60.75,60.8,60.73,60.78,15300.0,53.9688,54.0132,53.951,53.9954,15300.0
2013-09-16 15:05:00,60.8,60.82,60.77,60.81,23900.0,54.0132,54.031,53.9865,54.0221,23900.0
2013-09-16 15:10:00,60.82,60.85,60.81,60.84,7000.0,54.031,54.0576,54.0221,54.0487,7000.0
2013-09-16 15:15:00,60.84,60.84,60.79,60.81,3400.0,54.0487,54.0487,54.0043,54.0221,3400.0
2013-09-16 15:20:00,60.82,60.82,60.79,60.79,3600.0,54.031,54.031,54.0043,54.0043,3600.0
2013-09-16 15:25:00,60.79,60.8,60.72,60.72,6500.0,54.0043,54.0132,53.9421,53.9421,6500.0
2013-09-16 15:30:00,60.72,60.76,60.72,60.76,7600.0,53.9421,53.9777,53.9421,53.9777,7600.0
2013-09-16 15:35:00,60.76,60.76,60.67,60.7,7600.0,53.9777,53.9777,53.8977,53.9244,7600.0
2013-09-16 15:40:00,60.7,60.74,60.64,60.64,6000.0,53.9244,53.9599,53.8711,53.8711,6000.0
2013-09-16 15:45:00,60.62,60.72,60.61,60.72,12000.0,53.8533,53.9421,53.8444,53.9421,12000.0
2013-09-16 15:50:00,60.71,60.74,60.69,60.71,9800.0,53.9332,53.9599,53.9155,53.9332,9800.0
2013-09-16 15:55:00,60.7,60.75,60.69,60.71,22100.0,53.9244,53.9688,53.9155,53.9332,22100.0
2013-09-17 09:30:00,60.75,60.84,60.75,60.81,15200.0,53.9688,54.0487,53.9688,54.0221,15200.0
2013-09-17 09:35:00,60.72,60.77,60.67,60.67,1700.0,53.9421,53.9865,53.8977,53.8977,1700.0
2013-09-17 09:40:00,60.74,60.74,60.7,60.7,500.0,53.9599,53.9599,53.9244,53.9244,500.0
2013-09-17 09:45:00,60.73,60.75,60.62,60.7,9300.0,53.951,53.9688,53.8533,53.9244,9300.0
2013-09-17 09:50:00,60.7,60.83,60.7,60.79,4000.0,53.9244,54.0398,53.9244,54.0043,4000.0
2013-09-17 09:55:00,60.74,60.86,60.7,60.8,1800.0,53.9599,54.0665,53.9244,54.0132,1800.0
2013-09-17 10:00:00,60.78,60.83,60.77,60.82,5300.0,53.9954,54.0398,53.9865,54.031,5300.0
2013-09-17 10:05:00,60.83,60.84,60.77,60.83,7600.0,54.0398,54.0487,53.9865,54.0398,7600.0
2013-09-17 10:10:00,60.82,60.87,60.79,60.8,3500.0,54.031,54.0754,54.0043,54.0132,3500.0
2013-09-17 10:15:00,60.81,60.88,60.79,60.84,3500.0,54.0221,54.0843,54.0043,54.0487,3500.0
2013-09-17 10:20:00,60.88,60.88,60.85,60.85,3300.0,54.0843,54.0843,54.0576,54.0576,3300.0
2013-09-17 10:25:00,60.85,60.85,60.8,60.81,3000.0,54.0576,54.0576,54.0132,54.0221,3000.0
2013-09-17 10:30:00,60.82,60.82,60.77,60.78,2900.0,54.031,54.031,53.9865,53.9954,2900.0
2013-09-17 10:35:00,60.79,60.82,60.79,60.79,1800.0,54.0043,54.031,54.0043,54.0043,1800.0
2013-09-17 10:40:00,60.78,60.79,60.7,60.7,2200.0,53.9954,54.0043,53.9244,53.9244,2200.0
2013-09-17 10:45:00,60.7,60.78,60.7,60.76,6300.0,53.9244,53.9954,53.9244,53.9777,6300.0
2013-09-17 10:50:00,60.78,60.79,60.73,60.73,2700.0,53.9954,54.0043,53.951,53.951,2700.0
2013-09-17 10:55:00,60.76,60.76,60.72,60.75,2800.0,53.9777,53.9777,53.9421,53.9688,2800.0
2013-09-17 11:00:00,60.74,60.76,60.74,60.76,800.0,53.9599,53.9777,53.9599,53.9777,800.0
2013-09-17 11:05:00,60.77,60.83,60.77,60.83,2600.0,53.9865,54.0398,53.9865,54.0398,2600.0
2013-09-17 11:10:00,60.82,60.82,60.78,60.78,2100.0,54.031,54.031,53.9954,53.9954,2100.0
2013-09-17 11:15:00,60.78,60.86,60.78,60.86,2900.0,53.9954,54.0665,53.9954,54.0665,2900.0
2013-09-17 11:20:00,60.86,60.86,60.82,60.85,2700.0,54.0665,54.0665,54.031,54.0576,2700.0
2013-09-17 11:25:00,60.85,60.89,60.83,60.83,4200.0,54.0576,54.0932,54.0398,54.0398,4200.0
2013-09-17 11:30:00,60.83,60.84,60.82,60.83,2500.0,54.0398,54.0487,54.031,54.0398,2500.0
2013-09-17 11:35:00,60.82,60.86,60.82,60.85,4200.0,54.031,54.0665,54.031,54.0576,4200.0
2013-09-17 11:40:00,60.85,60.85,60.81,60.83,3500.0,54.0576,54.0576,54.0221,54.0398,3500.0
2013-09-17 11:45:00,60.83,60.86,60.83,60.84,4500.0,54.0398,54.0665,54.0398,54.0487,4500.0
2013-09-17 11:50:00,60.84,60.84,60.74,60.74,7300.0,54.0487,54.0487,53.9599,53.9599,7300.0
2013-09-17 11:55:00,60.74,60.84,60.74,60.84,7500.0,53.9599,54.0487,53.9599,54.0487,7500.0
2013-09-17 12:00:00,60.84,60.85,60.82,60.83,3400.0,54.0487,54.0576,54.031,54.0398,3400.0
2013-09-17 12:05:00,60.82,60.86,60.81,60.86,5200.0,54.031,54.0665,54.0221,54.0665,5200.0
2013-09-17 12:10:00,60.86,60.86,60.82,60.86,3600.0,54.0665,54.0665,54.031,54.0665,3600.0
2013-09-17 12:15:00,60.86,60.86,60.84,60.86,1100.0,54.0665,54.0665,54.0487,54.0665,1100.0
2013-09-17 12:20:00,60.86,60.92,60.86,60.91,2800.0,54.0665,54.1198,54.0665,54.1109,2800.0
2013-09-17 12:25:00,60.89,60.89,60.85,60.85,2600.0,54.0932,54.0932,54.0576,54.0576,2600.0
2013-09-17 12:30:00,60.87,60.88,60.85,60.87,1400.0,54.0754,54.0843,54.0576,54.0754,1400.0
2013-09-17 12:35:00,60.87,60.89,60.87,60.88,1600.0,54.0754,54.0932,54.0754,54.0843,1600.0
2013-09-17 12:40:00,60.88,60.92,60.88,60.91,2500.0,54.0843,54.1198,54.0843,54.1109,2500.0
2013-09-17 12:45:00,60.91,60.92,60.88,60.88,1200.0,54.1109,54.1198,54.0843,54.0843,1200.0
2013-09-17 12:50:00,60.86,60.94,60.86,60.92,3700.0,54.0665,54.1376,54.0665,54.1198,3700.0
2013-09-17 12:55:00,60.93,60.93,60.89,60.91,2700.0,54.1287,54.1287,54.0932,54.1109,2700.0
2013-09-17 13:00:00,60.94,60.94,60.92,60.92,1100.0,54.1376,54.1376,54.1198,54.1198,1100.0
2013-09-17 13:05:00,60.92,60.93,60.87,60.88,1800.0,54.1198,54.1287,54.0754,54.0843,1800.0
2013-09-17 13:10:00,60.88,60.88,60.85,60.85,1600.0,54.0843,54.0843,54.0576,54.0576,1600.0
2013-09-17 13:15:00,60.87,60.91,60.86,60.91,2700.0,54.0754,54.1109,54.0665,54.1109,2700.0
2013-09-17 13:20:00,60.9,60.91,60.89,60.89,1600.0,54.102,54.1109,54.0932,54.0932,1600.0
2013-09-17 13:25:00,60.9,60.93,60.9,60.92,3800.0,54.102,54.1287,54.102,54.1198,3800.0
2013-09-17 13:30:00,60.92,60.94,60.9,60.91,12200.0,54.1198,54.1376,54.102,54.1109,12200.0
2013-09-17 13:35:00,60.91,60.91,60.87,60.87,4600.0,54.1109,54.1109,54.0754,54.0754,4600.0
2013-09-17 13:40:00,60.87,60.92,60.87,60.91,3900.0,54.0754,54.1198,54.0754,54.1109,3900.0
2013-09-17 13:45:00,60.91,60.95,60.9,60.94,5700.0,54.1109,54.1465,54.102,54.1376,5700.0
2013-09-17 13:50:00,60.95,60.96,60.95,60.95,700.0,54.1465,54.1553,54.1465,54.1465,700.0
2013-09-17 13:55:00,60.95,60.95,60.92,60.93,2200.0,54.1465,54.1465,54.1198,54.1287,2200.0
2013-09-17 14:00:00,60.93,60.99,60.93,60.99,3500.0,54.1287,54.182,54.1287,54.182,3500.0
2013-09-17 14:05:00,60.99,61.01,60.97,60.97,6100.0,54.182,54.1998,54.1642,54.1642,6100.0
2013-09-17 14:10:00,60.97,61.01,60.97,60.99,3300.0,54.1642,54.1998,54.1642,54.182,3300.0
2013-09-17 14:15:00,61.0,61.0,60.98,61.0,3700.0,54.1909,54.1909,54.1731,54.1909,3700.0
2013-09-17 14:20:00,61.0,61.03,61.0,61.03,3500.0,54.1909,54.2175,54.1909,54.2175,3500.0
2013-09-17 14:25:00,61.04,61.09,61.02,61.04,11400.0,54.2264,54.2708,54.2086,54.2264,11400.0
2013-09-17 14:30:00,61.04,61.07,61.04,61.07,2400.0,54.2264,54.2531,54.2264,54.2531,2400.0
2013-09-17 14:35:00,61.07,61.11,61.07,61.1,2400.0,54.2531,54.2886,54.2531,54.2797,2400.0
2013-09-17 14:40:00,61.1,61.11,61.08,61.09,3800.0,54.2797,54.2886,54.2619,54.2708,3800.0
2013-09-17 14:45:00,61.09,61.1,61.08,61.08,1900.0,54.2708,54.2797,54.2619,54.2619,1900.0
2013-09-17 14:50:00,61.07,61.08,61.03,61.05,6500.0,54.2531,54.2619,54.2175,54.2353,6500.0
2013-09-17 14:55:00,61.05,61.05,60.99,60.99,5300.0,54.2353,54.2353,54.182,54.182,5300.0
2013-09-17 15:00:00,60.99,60.99,60.97,60.99,5000.0,54.182,54.182,54.1642,54.182,5000.0
2013-09-17 15:05:00,60.99,61.01,60.97,60.98,5400.0,54.182,54.1998,54.1642,54.1731,5400.0
2013-09-17 15:10:00,60.99,61.02,60.98,61.02,4600.0,54.182,54.2086,54.1731,54.2086,4600.0
2013-09-17 15:15:00,61.03,61.03,60.97,61.0,9800.0,54.2175,54.2175,54.1642,54.1909,9800.0
2013-09-17 15:20:00,61.0,61.03,61.0,61.02,4600.0,54.1909,54.2175,54.1909,54.2086,4600.0
2013-09-17 15:25:00,61.02,61.03,61.0,61.0,5400.0,54.2086,54.2175,54.1909,54.1909,5400.0
2013-09-17 15:30:00,61.01,61.02,60.97,60.97,4600.0,54.1998,54.2086,54.1642,54.1642,4600.0
2013-09-17 15:35:00,60.99,61.02,60.98,61.02,6800.0,54.182,54.2086,54.1731,54.2086,6800.0
2013-09-17 15:40:00,61.02,61.08,61.01,61.07,9400.0,54.2086,54.2619,54.1998,54.2531,9400.0
2013-09-17 15:45:00,61.07,61.08,61.02,61.06,11800.0,54.2531,54.2619,54.2086,54.2442,11800.0
2013-09-17 15:50:00,61.07,61.1,61.05,61.08,9400.0,54.2531,54.2797,54.2353,54.2619,9400.0
2013-09-17 15:55:00,61.07,61.08,61.03,61.05,21100.0,54.2531,54.2619,54.2175,54.2353,21100.0
2013-09-18 09:30:00,61.1,61.32,60.95,61.12,4300.0,54.2797,54.4752,54.1465,54.2975,4300.0
2013-09-18 09:35:00,61.05,61.2,60.94,61.0,3800.0,54.2353,54.3685,54.1376,54.1909,3800.0
2013-09-18 09:40:00,61.03,61.11,60.97,60.99,1100.0,54.2175,54.2886,54.1642,54.182,1100.0
2013-09-18 09:45:00,61.0,61.06,60.98,61.04,5800.0,54.1909,54.2442,54.1731,54.2264,5800.0
2013-09-18 09:50:00,61.05,61.1,61.03,61.1,2900.0,54.2353,54.2797,54.2175,54.2797,2900.0
2013-09-18 09:55:00,61.09,61.11,61.02,61.11,5800.0,54.2708,54.2886,54.2086,54.2886,5800.0
2013-09-18 10:00:00,61.07,61.11,61.01,61.08,3100.0,54.2531,54.2886,54.1998,54.2619,3100.0
2013-09-18 10:05:00,61.08,61.12,61.07,61.12,4400.0,54.2619,54.2975,54.2531,54.2975,4400.0
2013-09-18 10:10:00,61.12,61.19,61.12,61.19,3700.0,54.2975,54.3597,54.2975,54.3597,3700.0
2013-09-18 10:15:00,61.2,61.2,61.11,61.12,900.0,54.3685,54.3685,54.2886,54.2975,900.0
2013-09-18 10:20:00,61.11,61.13,61.08,61.11,5300.0,54.2886,54.3064,54.2619,54.2886,5300.0
2013-09-18 10:25:00,61.12,61.13,60.98,61.08,8900.0,54.2975,54.3064,54.1731,54.2619,8900.0
2013-09-18 10:30:00,61.09,61.11,61.07,61.08,1100.0,54.2708,54.2886,54.2531,54.2619,1100.0
2013-09-18 10:35:00,61.07,61.11,61.04,61.09,9500.0,54.2531,54.2886,54.2264,54.2708,9500.0
2013-09-18 10:40:00,61.07,61.07,61.01,61.01,2700.0,54.2531,54.2531,54.1998,54.1998,2700.0
2013-09-18 10:45:00,60.98,61.03,60.98,61.03,6100.0,54.1731,54.2175,54.1731,54.2175,6100.0
2013-09-18 10:50:00,61.03,61.13,61.03,61.12,6300.0,54.2175,54.3064,54.2175,54.2975,6300.0
2013-09-18 10:55:00,61.12,61.12,61.05,61.08,4500.0,54.2975,54.2975,54.2353,54.2619,4500.0
2013-09-18 11:00:00,61.08,61.13,61.08,61.13,7400.0,54.2619,54.3064,54.2619,54.3064,7400.0
2013-09-18 11:05:00,61.14,61.16,61.14,61.15,700.0,54.3152,54.333,54.3152,54.3241,700.0
2013-09-18 11:10:00,61.16,61.16,61.12,61.12,5100.0,54.333,54.333,54.2975,54.2975,5100.0
2013-09-18 11:15:00,61.1,61.1,61.04,61.04,1500.0,54.2797,54.2797,54.2264,54.2264,1500.0
2013-09-18 11:20:00,61.05,61.07,61.04,61.07,2200.0,54.2353,54.2531,54.2264,54.2531,2200.0
2013-09-18 11:25:00,61.09,61.1,61.06,61.09,3500.0,54.2708,54.2797,54.2442,54.2708,3500.0
2013-09-18 11:30:00,61.11,61.14,61.09,61.14,5800.0,54.2886,54.3152,54.2708,54.3152,5800.0
2013-09-18 11:35:00,61.14,61.18,61.13,61.16,1000.0,54.3152,54.3508,54.3064,54.333,1000.0
2013-09-18 11:40:00,61.15,61.15,61.09,61.14,6100.0,54.3241,54.3241,54.2708,54.3152,6100.0
2013-09-18 11:45:00,61.15,61.15,61.12,61.12,800.0,54.3241,54.3241,54.2975,54.2975,800.0
2013-09-18 11:50:00,61.13,61.18,61.11,61.11,14700.0,54.3064,54.3508,54.2886,54.2886,14700.0
2013-09-18 11:55:00,61.12,61.14,61.11,61.14,4300.0,54.2975,54.3152,54.2886,54.3152,4300.0
2013-09-18 12:00:00,61.13,61.14,61.1,61.13,800.0,54.3064,54.3152,54.2797,54.3064,800.0
2013-09-18 12:05:00,61.12,61.17,61.12,61.15,1800.0,54.2975,54.3419,54.2975,54.3241,1800.0
2013-09-18 12:10:00,61.15,61.16,61.13,61.13,500.0,54.3241,54.333,54.3064,54.3064,500.0
2013-09-18 12:15:00,61.14,61.15,61.12,61.14,2100.0,54.3152,54.3241,54.2975,54.3152,2100.0
2013-09-18 12:20:00,61.15,61.18,61.13,61.17,5300.0,54.3241,54.3508,54.3064,54.3419,5300.0
2013-09-18 12:25:00,61.17,61.18,61.13,61.13,1500.0,54.3419,54.3508,54.3064,54.3064,1500.0
2013-09-18 12:30:00,61.14,61.18,61.12,61.12,12600.0,54.3152,54.3508,54.2975,54.2975,12600.0
2013-09-18 12:35:00,61.14,61.17,61.12,61.17,1400.0,54.3152,54.3419,54.2975,54.3419,1400.0
2013-09-18 12:40:00,61.17,61.22,61.17,61.2,2500.0,54.3419,54.3863,54.3419,54.3685,2500.0
2013-09-18 12:45:00,61.2,61.24,61.18,61.18,11900.0,54.3685,54.4041,54.3508,54.3508,11900.0
2013-09-18 12:50:00,61.21,61.21,61.2,61.2,600.0,54.3774,54.3774,54.3685,54.3685,600.0
2013-09-18 12:55:00,61.2,61.23,61.2,61.2,2100.0,54.3685,54.3952,54.3685,54.3685,2100.0
2013-09-18 13:00:00,61.22,61.26,61.21,61.25,4300.0,54.3863,54.4219,54.3774,54.413,4300.0
2013-09-18 13:05:00,61.26,61.28,61.24,61.27,4700.0,54.4219,54.4396,54.4041,54.4307,4700.0
2013-09-18 13:10:00,61.25,61.26,61.21,61.24,1800.0,54.413,54.4219,54.3774,54.4041,1800.0
2013-09-18 13:15:00,61.23,61.24,61.22,61.23,1900.0,54.3952,54.4041,54.3863,54.3952,1900.0
2013-09-18 13:20:00,61.23,61.23,61.18,61.21,3100.0,54.3952,54.3952,54.3508,54.3774,3100.0
2013-09-18 13:25:00,61.2,61.24,61.18,61.24,5900.0,54.3685,54.4041,54.3508,54.4041,5900.0
2013-09-18 13:30:00,61.25,61.31,61.24,61.31,6900.0,54.413,54.4663,54.4041,54.4663,6900.0
2013-09-18 13:35:00,61.3,61.32,61.27,61.3,3600.0,54.4574,54.4752,54.4307,54.4574,3600.0
2013-09-18 13:40:00,61.3,61.32,61.27,61.28,3600.0,54.4574,54.4752,54.4307,54.4396,3600.0
2013-09-18 13:45:00,61.29,61.29,61.24,61.26,3100.0,54.4485,54.4485,54.4041,54.4219,3100.0
2013-09-18 13:50:00,61.27,61.29,61.23,61.25,2800.0,54.4307,54.4485,54.3952,54.413,2800.0
2013-09-18 13:55:00,61.26,61.26,61.23,61.25,1700.0,54.4219,54.4219,54.3952,54.413,1700.0
2013-09-18 14:00:00,61.22,61.76,61.22,61.59,20700.0,54.3863,54.866,54.3863,54.715,20700.0
2013-09-18 14:05:00,61.55,61.63,61.49,61.63,16700.0,54.6795,54.7505,54.6262,54.7505,16700.0
2013-09-18 14:10:00,61.64,61.82,61.64,61.72,16900.0,54.7594,54.9193,54.7594,54.8305,16900.0
2013-09-18 14:15:00,61.65,61.7,61.63,61.65,3800.0,54.7683,54.8127,54.7505,54.7683,3800.0
2013-09-18 14:20:00,61.69,61.8,61.66,61.79,7200.0,54.8039,54.9016,54.7772,54.8927,7200.0
2013-09-18 14:25:00,61.8,61.8,61.67,61.67,3100.0,54.9016,54.9016,54.7861,54.7861,3100.0
2013-09-18 14:30:00,61.71,61.78,61.67,61.73,18200.0,54.8216,54.8838,54.7861,54.8394,18200.0
2013-09-18 14:35:00,61.76,61.79,61.7,61.73,3900.0,54.866,54.8927,54.8127,54.8394,3900.0
2013-09-18 14:40:00,61.73,61.81,61.73,61.76,8100.0,54.8394,54.9105,54.8394,54.866,8100.0
2013-09-18 14:45:00,61.79,61.86,61.78,61.82,4200.0,54.8927,54.9549,54.8838,54.9193,4200.0
2013-09-18 14:50:00,61.87,61.87,61.77,61.84,11300.0,54.9638,54.9638,54.8749,54.9371,11300.0
2013-09-18 14:55:00,61.84,61.85,61.76,61.83,33100.0,54.9371,54.946,54.866,54.9282,33100.0
2013-09-18 15:00:00,61.82,61.84,61.72,61.8,22100.0,54.9193,54.9371,54.8305,54.9016,22100.0
2013-09-18 15:05:00,61.78,61.78,61.65,61.69,15200.0,54.8838,54.8838,54.7683,54.8039,15200.0
2013-09-18 15:10:00,61.7,61.71,61.68,61.69,8100.0,54.8127,54.8216,54.795,54.8039,8100.0
2013-09-18 15:15:00,61.69,61.71,61.68,61.69,10400.0,54.8039,54.8216,54.795,54.8039,10400.0
2013-09-18 15:20:00,61.69,61.69,61.63,61.68,17500.0,54.8039,54.8039,54.7505,54.795,17500.0
2013-09-18 15:25:00,61.68,61.69,61.61,61.62,14300.0,54.795,54.8039,54.7328,54.7417,14300.0
2013-09-18 15:30:00,61.63,61.69,61.6,61.62,13400.0,54.7505,54.8039,54.7239,54.7417,13400.0
2013-09-18 15:35:00,61.62,61.72,61.59,61.71,14600.0,54.7417,54.8305,54.715,54.8216,14600.0
2013-09-18 15:40:00,61.71,61.71,61.6,61.65,15200.0,54.8216,54.8216,54.7239,54.7683,15200.0
2013-09-18 15:45:00,61.65,61.66,61.6,61.66,17700.0,54.7683,54.7772,54.7239,54.7772,17700.0
2013-09-18 15:50:00,61.64,61.67,61.52,61.52,26700.0,54.7594,54.7861,54.6528,54.6528,26700.0
2013-09-18 15:55:00,61.5,61.59,61.5,61.57,43800.0,54.6351,54.715,54.6351,54.6972,43800.0
2013-09-19 09:30:00,61.65,61.86,61.65,61.85,5100.0,54.7683,54.9549,54.7683,54.946,5100.0
2013-09-19 09:35:00,61.84,61.9,61.8,61.8,40900.0,54.9371,54.9904,54.9016,54.9016,40900.0
2013-09-19 09:40:00,61.81,61.89,61.77,61.79,5500.0,54.9105,54.9815,54.8749,54.8927,5500.0
2013-09-19 09:45:00,61.83,61.92,61.75,61.89,12500.0,54.9282,55.0082,54.8572,54.9815,12500.0
2013-09-19 09:50:00,61.92,61.98,61.9,61.97,7900.0,55.0082,55.0615,54.9904,55.0526,7900.0
2013-09-19 09:55:00,61.99,62.24,61.97,62.24,9800.0,55.0704,55.2925,55.0526,55.2925,9800.0
2013-09-19 10:00:00,62.27,62.32,62.19,62.19,10600.0,55.3191,55.3635,55.248,55.248,10600.0
2013-09-19 10:05:00,62.2,62.21,62.03,62.05,2100.0,55.2569,55.2658,55.1059,55.1237,2100.0
2013-09-19 10:10:00,62.06,62.12,62.06,62.1,2600.0,55.1326,55.1859,55.1326,55.1681,2600.0
2013-09-19 10:15:00,62.1,62.1,61.99,62.01,3500.0,55.1681,55.1681,55.0704,55.0881,3500.0
2013-09-19 10:20:00,62.01,62.14,62.01,62.11,2300.0,55.0881,55.2036,55.0881,55.177,2300.0
2013-09-19 10:25:00,62.09,62.13,62.06,62.08,2300.0,55.1592,55.1947,55.1326,55.1503,2300.0
2013-09-19 10:30:00,62.11,62.12,62.01,62.01,1800.0,55.177,55.1859,55.0881,55.0881,1800.0
2013-09-19 10:35:00,62.05,62.09,62.03,62.08,2100.0,55.1237,55.1592,55.1059,55.1503,2100.0
2013-09-19 10:40:00,62.08,62.14,62.08,62.12,2800.0,55.1503,55.2036,55.1503,55.1859,2800.0
2013-09-19 10:45:00,62.17,62.19,62.15,62.15,2300.0,55.2303,55.248,55.2125,55.2125,2300.0
2013-09-19 10:50:00,62.15,62.15,62.07,62.08,1100.0,55.2125,55.2125,55.1414,55.1503,1100.0
2013-09-19 10:55:00,62.09,62.1,62.05,62.1,2600.0,55.1592,55.1681,55.1237,55.1681,2600.0
2013-09-19 11:00:00,62.08,62.12,62.08,62.1,900.0,55.1503,55.1859,55.1503,55.1681,900.0
2013-09-19 11:05:00,62.07,62.12,62.07,62.1,2600.0,55.1414,55.1859,55.1414,55.1681,2600.0
2013-09-19 11:10:00,62.1,62.11,62.1,62.11,2200.0,55.1681,55.177,55.1681,55.177,2200.0
2013-09-19 11:15:00,62.1,62.18,62.1,62.18,2400.0,55.1681,55.2392,55.1681,55.2392,2400.0
2013-09-19 11:20:00,62.16,62.18,62.15,62.15,2400.0,55.2214,55.2392,55.2125,55.2125,2400.0
2013-09-19 11:25:00,62.14,62.15,62.13,62.13,1300.0,55.2036,55.2125,55.1947,55.1947,1300.0
2013-09-19 11:30:00,62.13,62.13,62.02,62.05,3200.0,55.1947,55.1947,55.097,55.1237,3200.0
2013-09-19 11:35:00,62.07,62.12,62.07,62.11,1900.0,55.1414,55.1859,55.1414,55.177,1900.0
2013-09-19 11:40:00,62.11,62.13,62.11,62.13,2200.0,55.177,55.1947,55.177,55.1947,2200.0
2013-09-19 11:45:00,62.13,62.15,62.13,62.14,1500.0,55.1947,55.2125,55.1947,55.2036,1500.0
2013-09-19 11:50:00,62.14,62.14,62.05,62.07,3700.0,55.2036,55.2036,55.1237,55.1414,3700.0
2013-09-19 11:55:00,62.06,62.07,62.04,62.07,2600.0,55.1326,55.1414,55.1148,55.1414,2600.0
2013-09-19 12:00:00,62.09,62.12,62.08,62.11,1600.0,55.1592,55.1859,55.1503,55.177,1600.0
2013-09-19 12:05:00,62.13,62.15,62.12,62.14,3100.0,55.1947,55.2125,55.1859,55.2036,3100.0
2013-09-19 12:10:00,62.14,62.16,62.12,62.14,2200.0,55.2036,55.2214,55.1859,55.2036,2200.0
2013-09-19 12:15:00,62.15,62.16,62.13,62.16,3400.0,55.2125,55.2214,55.1947,55.2214,3400.0
2013-09-19 12:20:00,62.15,62.17,62.15,62.15,2200.0,55.2125,55.2303,55.2125,55.2125,2200.0
2013-09-19 12:25:00,62.17,62.2,62.17,62.19,900.0,55.2303,55.2569,55.2303,55.248,900.0
2013-09-19 12:30:00,62.19,62.2,62.19,62.2,1200.0,55.248,55.2569,55.248,55.2569,1200.0
2013-09-19 12:35:00,62.19,62.19,62.14,62.19,6400.0,55.248,55.248,55.2036,55.248,6400.0
2013-09-19 12:40:00,62.16,62.19,62.15,62.18,3300.0,55.2214,55.248,55.2125,55.2392,3300.0
2013-09-19 12:45:00,62.18,62.19,62.13,62.16,1800.0,55.2392,55.248,55.1947,55.2214,1800.0
2013-09-19 12:50:00,62.16,62.17,62.09,62.09,2600.0,55.2214,55.2303,55.1592,55.1592,2600.0
2013-09-19 12:55:00,62.09,62.1,62.04,62.04,2600.0,55.1592,55.1681,55.1148,55.1148,2600.0
2013-09-19 13:00:00,62.04,62.07,62.03,62.06,2800.0,55.1148,55.1414,55.1059,55.1326,2800.0
2013-09-19 13:05:00,62.07,62.08,62.04,62.04,6800.0,55.1414,55.1503,55.1148,55.1148,6800.0
2013-09-19 13:10:00,62.02,62.03,61.99,62.03,3600.0,55.097,55.1059,55.0704,55.1059,3600.0
2013-09-19 13:15:00,62.04,62.08,62.04,62.08,3000.0,55.1148,55.1503,55.1148,55.1503,3000.0
2013-09-19 13:20:00,62.09,62.12,62.09,62.11,2500.0,55.1592,55.1859,55.1592,55.177,2500.0
2013-09-19 13:25:00,62.11,62.12,62.11,62.12,4300.0,55.177,55.1859,55.177,55.1859,4300.0
2013-09-19 13:30:00,62.12,62.12,62.03,62.03,5200.0,55.1859,55.1859,55.1059,55.1059,5200.0
2013-09-19 13:35:00,62.02,62.05,62.02,62.05,5400.0,55.097,55.1237,55.097,55.1237,5400.0
2013-09-19 13:40:00,62.05,62.08,62.05,62.08,2200.0,55.1237,55.1503,55.1237,55.1503,2200.0
2013-09-19 13:45:00,62.07,62.07,62.04,62.05,4500.0,55.1414,55.1414,55.1148,55.1237,4500.0
2013-09-19 13:50:00,62.05,62.07,62.05,62.06,3100.0,55.1237,55.1414,55.1237,55.1326,3100.0
2013-09-19 13:55:00,62.05,62.09,62.05,62.09,7100.0,55.1237,55.1592,55.1237,55.1592,7100.0
2013-09-19 14:00:00,62.1,62.14,62.09,62.14,10000.0,55.1681,55.2036,55.1592,55.2036,10000.0
2013-09-19 14:05:00,62.14,62.17,62.14,62.16,6800.0,55.2036,55.2303,55.2036,55.2214,6800.0
2013-09-19 14:10:00,62.16,62.18,62.14,62.18,5000.0,55.2214,55.2392,55.2036,55.2392,5000.0
2013-09-19 14:15:00,62.18,62.24,62.18,62.24,2600.0,55.2392,55.2925,55.2392,55.2925,2600.0
2013-09-19 14:20:00,62.23,62.24,62.22,62.22,3400.0,55.2836,55.2925,55.2747,55.2747,3400.0
2013-09-19 14:25:00,62.22,62.22,62.17,62.17,2100.0,55.2747,55.2747,55.2303,55.2303,2100.0
2013-09-19 14:30:00,62.17,62.17,62.15,62.16,3400.0,55.2303,55.2303,55.2125,55.2214,3400.0
2013-09-19 14:35:00,62.15,62.18,62.15,62.18,5200.0,55.2125,55.2392,55.2125,55.2392,5200.0
2013-09-19 14:40:00,62.18,62.23,62.18,62.23,4000.0,55.2392,55.2836,55.2392,55.2836,4000.0
2013-09-19 14:45:00,62.22,62.24,62.21,62.23,8200.0,55.2747,55.2925,55.2658,55.2836,8200.0
2013-09-19 14:50:00,62.23,62.31,62.23,62.3,13200.0,55.2836,55.3546,55.2836,55.3458,13200.0
2013-09-19 14:55:00,62.3,62.31,62.3,62.3,7200.0,55.3458,55.3546,55.3458,55.3458,7200.0
2013-09-19 15:00:00,62.3,62.35,62.3,62.34,5400.0,55.3458,55.3902,55.3458,55.3813,5400.0
2013-09-19 15:05:00,62.34,62.41,62.33,62.38,33000.0,55.3813,55.4435,55.3724,55.4168,33000.0
2013-09-19 15:10:00,62.38,62.38,62.34,62.34,3500.0,55.4168,55.4168,55.3813,55.3813,3500.0
2013-09-19 15:15:00,62.34,62.39,62.34,62.37,10400.0,55.3813,55.4257,55.3813,55.4079,10400.0
2013-09-19 15:20:00,62.37,62.4,62.36,62.4,16400.0,55.4079,55.4346,55.3991,55.4346,16400.0
2013-09-19 15:25:00,62.39,62.39,62.36,62.38,5500.0,55.4257,55.4257,55.3991,55.4168,5500.0
2013-09-19 15:30:00,62.39,62.39,62.35,62.35,7400.0,55.4257,55.4257,55.3902,55.3902,7400.0
2013-09-19 15:35:00,62.35,62.35,62.3,62.32,10500.0,55.3902,55.3902,55.3458,55.3635,10500.0
2013-09-19 15:40:00,62.32,62.38,62.3,62.34,11200.0,55.3635,55.4168,55.3458,55.3813,11200.0
2013-09-19 15:45:00,62.34,62.35,62.3,62.33,26500.0,55.3813,55.3902,55.3458,55.3724,26500.0
2013-09-19 15:50:00,62.34,62.34,62.24,62.25,21100.0,55.3813,55.3813,55.2925,55.3013,21100.0
2013-09-19 15:55:00,62.25,62.37,62.25,62.37,34700.0,55.3013,55.4079,55.3013,55.4079,34700.0
2013-09-20 09:30:00,62.45,62.94,62.37,62.81,121900.0,55.479,55.9143,55.4079,55.7988,121900.0
2013-09-20 09:35:00,62.82,62.86,62.49,62.76,8300.0,55.8077,55.8433,55.5146,55.7544,8300.0
2013-09-20 09:40:00,62.73,62.74,62.5,62.53,7700.0,55.7278,55.7366,55.5234,55.5501,7700.0
2013-09-20 09:45:00,62.55,62.57,62.37,62.47,11900.0,55.5679,55.5856,55.4079,55.4968,11900.0
2013-09-20 09:50:00,62.46,62.48,62.27,62.28,7600.0,55.4879,55.5057,55.3191,55.328,7600.0
2013-09-20 09:55:00,62.28,62.39,62.24,62.33,8100.0,55.328,55.4257,55.2925,55.3724,8100.0
2013-09-20 10:00:00,62.29,62.42,62.29,62.41,10000.0,55.3369,55.4524,55.3369,55.4435,10000.0
2013-09-20 10:05:00,62.39,62.39,62.26,62.27,6600.0,55.4257,55.4257,55.3102,55.3191,6600.0
2013-09-20 10:10:00,62.29,62.47,62.28,62.42,14000.0,55.3369,55.4968,55.328,55.4524,14000.0
2013-09-20 10:15:00,62.39,62.47,62.37,62.45,9900.0,55.4257,55.4968,55.4079,55.479,9900.0
2013-09-20 10:20:00,62.43,62.47,62.43,62.47,4500.0,55.4612,55.4968,55.4612,55.4968,4500.0
2013-09-20 10:25:00,62.45,62.46,62.44,62.45,4500.0,55.479,55.4879,55.4701,55.479,4500.0
2013-09-20 10:30:00,62.45,62.49,62.41,62.47,9400.0,55.479,55.5146,55.4435,55.4968,9400.0
2013-09-20 10:35:00,62.47,62.53,62.45,62.46,4800.0,55.4968,55.5501,55.479,55.4879,4800.0
2013-09-20 10:40:00,62.43,62.5,62.42,62.5,5900.0,55.4612,55.5234,55.4524,55.5234,5900.0
2013-09-20 10:45:00,62.47,62.47,62.39,62.39,6600.0,55.4968,55.4968,55.4257,55.4257,6600.0
2013-09-20 10:50:00,62.4,62.42,62.38,62.4,5200.0,55.4346,55.4524,55.4168,55.4346,5200.0
2013-09-20 10:55:00,62.4,62.44,62.38,62.44,7900.0,55.4346,55.4701,55.4168,55.4701,7900.0
2013-09-20 11:00:00,62.44,62.48,62.42,62.42,3900.0,55.4701,55.5057,55.4524,55.4524,3900.0
2013-09-20 11:05:00,62.42,62.42,62.33,62.33,4300.0,55.4524,55.4524,55.3724,55.3724,4300.0
2013-09-20 11:10:00,62.35,62.37,62.33,62.36,8500.0,55.3902,55.4079,55.3724,55.3991,8500.0
2013-09-20 11:15:00,62.36,62.38,62.35,62.37,5400.0,55.3991,55.4168,55.3902,55.4079,5400.0
2013-09-20 11:20:00,62.37,62.38,62.3,62.3,6000.0,55.4079,55.4168,55.3458,55.3458,6000.0
2013-09-20 11:25:00,62.31,62.38,62.31,62.36,5400.0,55.3546,55.4168,55.3546,55.3991,5400.0
2013-09-20 11:30:00,62.35,62.38,62.35,62.38,2800.0,55.3902,55.4168,55.3902,55.4168,2800.0
2013-09-20 11:35:00,62.36,62.41,62.36,62.4,9900.0,55.3991,55.4435,55.3991,55.4346,9900.0
2013-09-20 11:40:00,62.42,62.42,62.36,62.38,5300.0,55.4524,55.4524,55.3991,55.4168,5300.0
2013-09-20 11:45:00,62.37,62.41,62.37,62.38,4200.0,55.4079,55.4435,55.4079,55.4168,4200.0
2013-09-20 11:50:00,62.38,62.38,62.32,62.33,6700.0,55.4168,55.4168,55.3635,55.3724,6700.0
2013-09-20 11:55:00,62.32,62.32,62.19,62.19,4500.0,55.3635,55.3635,55.248,55.248,4500.0
2013-09-20 12:00:00,62.17,62.2,62.16,62.18,7400.0,55.2303,55.2569,55.2214,55.2392,7400.0
2013-09-20 12:05:00,62.19,62.22,62.18,62.21,3600.0,55.248,55.2747,55.2392,55.2658,3600.0
2013-09-20 12:10:00,62.21,62.21,62.18,62.19,2700.0,55.2658,55.2658,55.2392,55.248,2700.0
2013-09-20 12:15:00,62.18,62.18,62.13,62.15,3800.0,55.2392,55.2392,55.1947,55.2125,3800.0
2013-09-20 12:20:00,62.15,62.15,62.11,62.11,2100.0,55.2125,55.2125,55.177,55.177,2100.0
2013-09-20 12:25:00,62.1,62.1,62.05,62.05,6700.0,55.1681,55.1681,55.1237,55.1237,6700.0
2013-09-20 12:30:00,62.05,62.05,62.01,62.02,2700.0,55.1237,55.1237,55.0881,55.097,2700.0
2013-09-20 12:35:00,62.02,62.06,62.01,62.05,5700.0,55.097,55.1326,55.0881,55.1237,5700.0
2013-09-20 12:40:00,62.04,62.06,62.03,62.05,4200.0,55.1148,55.1326,55.1059,55.1237,4200.0
2013-09-20 12:45:00,62.05,62.07,62.05,62.07,4100.0,55.1237,55.1414,55.1237,55.1414,4100.0
2013-09-20 12:50:00,62.08,62.1,62.06,62.06,5300.0,55.1503,55.1681,55.1326,55.1326,5300.0
2013-09-20 12:55:00,62.06,62.07,62.05,62.06,2600.0,55.1326,55.1414,55.1237,55.1326,2600.0
2013-09-20 13:00:00,62.06,62.08,62.06,62.06,3900.0,55.1326,55.1503,55.1326,55.1326,3900.0
2013-09-20 13:05:00,62.06,62.07,62.04,62.04,2600.0,55.1326,55.1414,55.1148,55.1148,2600.0
2013-09-20 13:10:00,62.03,62.03,61.98,61.99,4900.0,55.1059,55.1059,55.0615,55.0704,4900.0
2013-09-20 13:15:00,61.99,61.99,61.92,61.95,5800.0,55.0704,55.0704,55.0082,55.0348,5800.0
2013-09-20 13:20:00,61.93,61.97,61.93,61.96,2700.0,55.0171,55.0526,55.0171,55.0437,2700.0
2013-09-20 13:25:00,61.94,61.97,61.92,61.96,3100.0,55.0259,55.0526,55.0082,55.0437,3100.0
2013-09-20 13:30:00,61.96,62.01,61.96,62.0,3200.0,55.0437,55.0881,55.0437,55.0792,3200.0
2013-09-20 13:35:00,62.0,62.0,61.94,61.96,3000.0,55.0792,55.0792,55.0259,55.0437,3000.0
2013-09-20 13:40:00,61.94,61.94,61.84,61.84,6600.0,55.0259,55.0259,54.9371,54.9371,6600.0
2013-09-20 13:45:00,61.84,61.88,61.84,61.86,3100.0,54.9371,54.9726,54.9371,54.9549,3100.0
2013-09-20 13:50:00,61.86,61.91,61.86,61.9,2000.0,54.9549,54.9993,54.9549,54.9904,2000.0
2013-09-20 13:55:00,61.9,61.9,61.76,61.77,6300.0,54.9904,54.9904,54.866,54.8749,6300.0
2013-09-20 14:00:00,61.78,61.78,61.71,61.76,6300.0,54.8838,54.8838,54.8216,54.866,6300.0
2013-09-20 14:05:00,61.76,61.77,61.74,61.74,3000.0,54.866,54.8749,54.8483,54.8483,3000.0
2013-09-20 14:10:00,61.75,61.76,61.74,61.75,2500.0,54.8572,54.866,54.8483,54.8572,2500.0
2013-09-20 14:15:00,61.73,61.75,61.71,61.71,5800.0,54.8394,54.8572,54.8216,54.8216,5800.0
2013-09-20 14:20:00,61.71,61.79,61.7,61.79,6800.0,54.8216,54.8927,54.8127,54.8927,6800.0
2013-09-20 14:25:00,61.8,61.84,61.8,61.8,2700.0,54.9016,54.9371,54.9016,54.9016,2700.0
2013-09-20 14:30:00,61.79,61.84,61.78,61.8,4700.0,54.8927,54.9371,54.8838,54.9016,4700.0
2013-09-20 14:35:00,61.8,61.8,61.71,61.73,5000.0,54.9016,54.9016,54.8216,54.8394,5000.0
2013-09-20 14:40:00,61.73,61.77,61.69,61.73,5600.0,54.8394,54.8749,54.8039,54.8394,5600.0
2013-09-20 14:45:00,61.73,61.78,61.71,61.77,4900.0,54.8394,54.8838,54.8216,54.8749,4900.0
2013-09-20 14:50:00,61.77,61.77,61.69,61.75,28800.0,54.8749,54.8749,54.8039,54.8572,28800.0
2013-09-20 14:55:00,61.76,61.78,61.71,61.77,4700.0,54.866,54.8838,54.8216,54.8749,4700.0
2013-09-20 15:00:00,61.78,61.8,61.73,61.73,6600.0,54.8838,54.9016,54.8394,54.8394,6600.0
2013-09-20 15:05:00,61.73,61.74,61.69,61.69,9000.0,54.8394,54.8483,54.8039,54.8039,9000.0
2013-09-20 15:10:00,61.69,61.7,61.64,61.65,9200.0,54.8039,54.8127,54.7594,54.7683,9200.0
2013-09-20 15:15:00,61.66,61.7,61.65,61.65,8100.0,54.7772,54.8127,54.7683,54.7683,8100.0
2013-09-20 15:20:00,61.64,61.65,61.56,61.56,7600.0,54.7594,54.7683,54.6884,54.6884,7600.0
2013-09-20 15:25:00,61.56,61.62,61.52,61.52,9100.0,54.6884,54.7417,54.6528,54.6528,9100.0
2013-09-20 15:30:00,61.52,61.55,61.49,61.53,18300.0,54.6528,54.6795,54.6262,54.6617,18300.0
2013-09-20 15:35:00,61.52,61.68,61.51,61.67,23800.0,54.6528,54.795,54.6439,54.7861,23800.0
2013-09-20 15:40:00,61.67,61.79,61.67,61.78,17600.0,54.7861,54.8927,54.7861,54.8838,17600.0
2013-09-20 15:45:00,61.77,61.78,61.61,61.65,42500.0,54.8749,54.8838,54.7328,54.7683,42500.0
2013-09-20 15:50:00,61.65,61.72,61.63,61.65,32300.0,54.7683,54.8305,54.7505,54.7683,32300.0
2013-09-20 15:55:00,61.65,61.65,61.51,61.54,79300.0,54.7683,54.7683,54.6439,54.6706,79300.0
2013-09-23 09:30:00,61.51,61.67,61.38,61.38,5900.0,54.6439,54.7861,54.5285,54.5285,5900.0
2013-09-23 09:35:00,61.38,61.38,61.18,61.18,6400.0,54.5285,54.5285,54.3508,54.3508,6400.0
2013-09-23 09:40:00,61.26,61.26,61.1,61.14,1500.0,54.4219,54.4219,54.2797,54.3152,1500.0
2013-09-23 09:45:00,61.14,61.2,61.09,61.1,4100.0,54.3152,54.3685,54.2708,54.2797,4100.0
2013-09-23 09:50:00,61.18,61.18,61.02,61.03,3500.0,54.3508,54.3508,54.2086,54.2175,3500.0
2013-09-23 09:55:00,61.03,61.12,61.01,61.09,9900.0,54.2175,54.2975,54.1998,54.2708,9900.0
2013-09-23 10:00:00,61.1,61.18,61.09,61.09,3100.0,54.2797,54.3508,54.2708,54.2708,3100.0
2013-09-23 10:05:00,61.09,61.11,61.08,61.09,2900.0,54.2708,54.2886,54.2619,54.2708,2900.0
2013-09-23 10:10:00,61.08,61.11,61.03,61.11,3300.0,54.2619,54.2886,54.2175,54.2886,3300.0
2013-09-23 10:15:00,61.11,61.15,61.07,61.09,3800.0,54.2886,54.3241,54.2531,54.2708,3800.0
2013-09-23 10:20:00,61.12,61.14,61.03,61.14,11900.0,54.2975,54.3152,54.2175,54.3152,11900.0
2013-09-23 10:25:00,61.16,61.16,61.05,61.05,9000.0,54.333,54.333,54.2353,54.2353,9000.0
2013-09-23 10:30:00,61.04,61.08,61.02,61.06,3300.0,54.2264,54.2619,54.2086,54.2442,3300.0
2013-09-23 10:35:00,61.06,61.13,61.06,61.1,2900.0,54.2442,54.3064,54.2442,54.2797,2900.0
2013-09-23 10:40:00,61.06,61.06,60.96,60.99,3800.0,54.2442,54.2442,54.1553,54.182,3800.0
2013-09-23 10:45:00,60.99,61.0,60.98,61.0,2000.0,54.182,54.1909,54.1731,54.1909,2000.0
2013-09-23 10:50:00,61.02,61.02,60.97,60.98,1600.0,54.2086,54.2086,54.1642,54.1731,1600.0
2013-09-23 10:55:00,60.97,60.97,60.89,60.89,4100.0,54.1642,54.1642,54.0932,54.0932,4100.0
2013-09-23 11:00:00,60.87,60.92,60.87,60.91,1900.0,54.0754,54.1198,54.0754,54.1109,1900.0
2013-09-23 11:05:00,60.93,60.93,60.87,60.87,800.0,54.1287,54.1287,54.0754,54.0754,800.0
2013-09-23 11:10:00,60.84,60.85,60.8,60.8,3600.0,54.0487,54.0576,54.0132,54.0132,3600.0
2013-09-23 11:15:00,60.82,60.86,60.82,60.86,1400.0,54.031,54.0665,54.031,54.0665,1400.0
2013-09-23 11:20:00,60.9,60.91,60.88,60.91,700.0,54.102,54.1109,54.0843,54.1109,700.0
2013-09-23 11:25:00,60.91,60.97,60.91,60.97,1700.0,54.1109,54.1642,54.1109,54.1642,1700.0
2013-09-23 11:30:00,60.95,60.96,60.92,60.92,1200.0,54.1465,54.1553,54.1198,54.1198,1200.0
2013-09-23 11:35:00,60.92,60.96,60.92,60.96,1600.0,54.1198,54.1553,54.1198,54.1553,1600.0
2013-09-23 11:40:00,60.95,61.03,60.95,61.03,3000.0,54.1465,54.2175,54.1465,54.2175,3000.0
2013-09-23 11:45:00,60.98,60.99,60.98,60.99,200.0,54.1731,54.182,54.1731,54.182,200.0
2013-09-23 11:50:00,61.01,61.01,60.92,60.93,7000.0,54.1998,54.1998,54.1198,54.1287,7000.0
2013-09-23 11:55:00,60.94,60.94,60.88,60.89,1000.0,54.1376,54.1376,54.0843,54.0932,1000.0
2013-09-23 12:00:00,60.9,60.98,60.89,60.98,3200.0,54.102,54.1731,54.0932,54.1731,3200.0
2013-09-23 12:05:00,61.0,61.01,60.94,60.95,4500.0,54.1909,54.1998,54.1376,54.1465,4500.0
2013-09-23 12:10:00,60.94,61.03,60.94,60.96,4300.0,54.1376,54.2175,54.1376,54.1553,4300.0
2013-09-23 12:15:00,60.95,61.0,60.92,60.98,9000.0,54.1465,54.1909,54.1198,54.1731,9000.0
2013-09-23 12:20:00,61.0,61.02,60.99,61.01,900.0,54.1909,54.2086,54.182,54.1998,900.0
2013-09-23 12:25:00,60.99,60.99,60.97,60.98,900.0,54.182,54.182,54.1642,54.1731,900.0
2013-09-23 12:30:00,60.98,61.03,60.98,61.03,2400.0,54.1731,54.2175,54.1731,54.2175,2400.0
2013-09-23 12:35:00,61.03,61.03,61.01,61.02,2800.0,54.2175,54.2175,54.1998,54.2086,2800.0
2013-09-23 12:40:00,61.03,61.06,61.03,61.03,1500.0,54.2175,54.2442,54.2175,54.2175,1500.0
2013-09-23 12:45:00,61.04,61.04,61.01,61.01,200.0,54.2264,54.2264,54.1998,54.1998,200.0
2013-09-23 12:50:00,61.01,61.06,61.01,61.03,1100.0,54.1998,54.2442,54.1998,54.2175,1100.0
2013-09-23 12:55:00,61.05,61.07,61.05,61.05,800.0,54.2353,54.2531,54.2353,54.2353,800.0
2013-09-23 13:00:00,61.04,61.04,61.02,61.02,700.0,54.2264,54.2264,54.2086,54.2086,700.0
2013-09-23 13:05:00,61.03,61.05,61.03,61.05,1400.0,54.2175,54.2353,54.2175,54.2353,1400.0
2013-09-23 13:10:00,61.04,61.05,60.98,60.98,3000.0,54.2264,54.2353,54.1731,54.1731,3000.0
2013-09-23 13:15:00,60.98,60.99,60.96,60.99,1100.0,54.1731,54.182,54.1553,54.182,1100.0
2013-09-23 13:20:00,60.96,61.0,60.96,61.0,1500.0,54.1553,54.1909,54.1553,54.1909,1500.0
2013-09-23 13:25:00,60.98,61.03,60.96,61.03,3200.0,54.1731,54.2175,54.1553,54.2175,3200.0
2013-09-23 13:30:00,61.03,61.03,61.01,61.02,1100.0,54.2175,54.2175,54.1998,54.2086,1100.0
2013-09-23 13:35:00,60.98,60.98,60.98,60.98,700.0,54.1731,54.1731,54.1731,54.1731,700.0
2013-09-23 13:40:00,60.97,60.97,60.96,60.96,1700.0,54.1642,54.1642,54.1553,54.1553,1700.0
2013-09-23 13:45:00,60.97,61.04,60.97,61.04,3700.0,54.1642,54.2264,54.1642,54.2264,3700.0
2013-09-23 13:50:00,61.06,61.09,61.06,61.09,600.0,54.2442,54.2708,54.2442,54.2708,600.0
2013-09-23 13:55:00,61.09,61.09,61.08,61.08,600.0,54.2708,54.2708,54.2619,54.2619,600.0
2013-09-23 14:00:00,61.09,61.1,61.08,61.08,1900.0,54.2708,54.2797,54.2619,54.2619,1900.0
2013-09-23 14:05:00,61.08,61.11,61.08,61.11,600.0,54.2619,54.2886,54.2619,54.2886,600.0
2013-09-23 14:10:00,61.11,61.12,61.1,61.1,3600.0,54.2886,54.2975,54.2797,54.2797,3600.0
2013-09-23 14:15:00,61.1,61.14,61.1,61.14,2400.0,54.2797,54.3152,54.2797,54.3152,2400.0
2013-09-23 14:20:00,61.14,61.17,61.14,61.15,1200.0,54.3152,54.3419,54.3152,54.3241,1200.0
2013-09-23 14:25:00,61.12,61.12,61.1,61.1,1400.0,54.2975,54.2975,54.2797,54.2797,1400.0
2013-09-23 14:30:00,61.1,61.11,61.07,61.11,2800.0,54.2797,54.2886,54.2531,54.2886,2800.0
2013-09-23 14:35:00,61.11,61.14,61.11,61.13,800.0,54.2886,54.3152,54.2886,54.3064,800.0
2013-09-23 14:40:00,61.14,61.17,61.13,61.13,2200.0,54.3152,54.3419,54.3064,54.3064,2200.0
2013-09-23 14:45:00,61.14,61.15,61.09,61.09,1700.0,54.3152,54.3241,54.2708,54.2708,1700.0
2013-09-23 14:50:00,61.12,61.18,61.12,61.16,2200.0,54.2975,54.3508,54.2975,54.333,2200.0
2013-09-23 14:55:00,61.21,61.21,61.17,61.17,1200.0,54.3774,54.3774,54.3419,54.3419,1200.0
2013-09-23 15:00:00,61.18,61.18,61.1,61.12,3300.0,54.3508,54.3508,54.2797,54.2975,3300.0
2013-09-23 15:05:00,61.11,61.14,61.11,61.14,3400.0,54.2886,54.3152,54.2886,54.3152,3400.0
2013-09-23 15:10:00,61.14,61.14,61.08,61.08,4100.0,54.3152,54.3152,54.2619,54.2619,4100.0
2013-09-23 15:15:00,61.1,61.11,61.08,61.1,2300.0,54.2797,54.2886,54.2619,54.2797,2300.0
2013-09-23 15:20:00,61.09,61.09,61.05,61.06,3600.0,54.2708,54.2708,54.2353,54.2442,3600.0
2013-09-23 15:25:00,61.07,61.09,61.02,61.05,4400.0,54.2531,54.2708,54.2086,54.2353,4400.0
2013-09-23 15:30:00,61.06,61.08,61.05,61.08,4300.0,54.2442,54.2619,54.2353,54.2619,4300.0
2013-09-23 15:35:00,61.09,61.17,61.09,61.17,15900.0,54.2708,54.3419,54.2708,54.3419,15900.0
2013-09-23 15:40:00,61.18,61.2,61.17,61.2,5000.0,54.3508,54.3685,54.3419,54.3685,5000.0
2013-09-23 15:45:00,61.18,61.19,61.14,61.14,6200.0,54.3508,54.3597,54.3152,54.3152,6200.0
2013-09-23 15:50:00,61.13,61.15,61.12,61.13,7400.0,54.3064,54.3241,54.2975,54.3064,7400.0
2013-09-23 15:55:00,61.13,61.13,61.04,61.06,16900.0,54.3064,54.3064,54.2264,54.2442,16900.0
2013-09-24 09:30:00,60.44,60.73,60.38,60.54,29000.0,53.6934,53.951,53.6401,53.7822,29000.0
2013-09-24 09:35:00,60.54,60.6,60.34,60.37,8800.0,53.7822,53.8355,53.6045,53.6312,8800.0
2013-09-24 09:40:00,60.4,60.45,60.29,60.37,5400.0,53.6578,53.7023,53.5601,53.6312,5400.0
2013-09-24 09:45:00,60.43,60.58,60.36,60.53,6300.0,53.6845,53.8178,53.6223,53.7733,6300.0
2013-09-24 09:50:00,60.56,60.56,60.51,60.53,2500.0,53.8,53.8,53.7556,53.7733,2500.0
2013-09-24 09:55:00,60.51,60.64,60.5,60.64,4900.0,53.7556,53.8711,53.7467,53.8711,4900.0
2013-09-24 10:00:00,60.59,60.62,60.39,60.43,7100.0,53.8266,53.8533,53.649,53.6845,7100.0
2013-09-24 10:05:00,60.43,60.44,60.39,60.44,4700.0,53.6845,53.6934,53.649,53.6934,4700.0
2013-09-24 10:10:00,60.43,60.47,60.42,60.43,3200.0,53.6845,53.72,53.6756,53.6845,3200.0
2013-09-24 10:15:00,60.4,60.43,60.38,60.43,3900.0,53.6578,53.6845,53.6401,53.6845,3900.0
2013-09-24 10:20:00,60.41,60.42,60.4,60.42,1700.0,53.6667,53.6756,53.6578,53.6756,1700.0
2013-09-24 10:25:00,60.42,60.52,60.39,60.51,4300.0,53.6756,53.7645,53.649,53.7556,4300.0
2013-09-24 10:30:00,60.53,60.57,60.49,60.53,5300.0,53.7733,53.8089,53.7378,53.7733,5300.0
2013-09-24 10:35:00,60.54,60.66,60.53,60.53,14400.0,53.7822,53.8888,53.7733,53.7733,14400.0
2013-09-24 10:40:00,60.55,60.6,60.54,60.59,2800.0,53.7911,53.8355,53.7822,53.8266,2800.0
2013-09-24 10:45:00,60.57,60.6,60.55,60.55,3600.0,53.8089,53.8355,53.7911,53.7911,3600.0
2013-09-24 10:50:00,60.57,60.59,60.53,60.58,6100.0,53.8089,53.8266,53.7733,53.8178,6100.0
2013-09-24 10:55:00,60.58,60.59,60.49,60.49,7600.0,53.8178,53.8266,53.7378,53.7378,7600.0
2013-09-24 11:00:00,60.49,60.56,60.49,60.56,5100.0,53.7378,53.8,53.7378,53.8,5100.0
2013-09-24 11:05:00,60.55,60.56,60.5,60.5,10900.0,53.7911,53.8,53.7467,53.7467,10900.0
2013-09-24 11:10:00,60.5,60.5,60.44,60.44,8600.0,53.7467,53.7467,53.6934,53.6934,8600.0
2013-09-24 11:15:00,60.45,60.53,60.45,60.53,10700.0,53.7023,53.7733,53.7023,53.7733,10700.0
2013-09-24 11:20:00,60.53,60.53,60.51,60.51,2800.0,53.7733,53.7733,53.7556,53.7556,2800.0
2013-09-24 11:25:00,60.51,60.54,60.5,60.5,6800.0,53.7556,53.7822,53.7467,53.7467,6800.0
2013-09-24 11:30:00,60.5,60.54,60.5,60.51,4000.0,53.7467,53.7822,53.7467,53.7556,4000.0
2013-09-24 11:35:00,60.51,60.52,60.5,60.5,7600.0,53.7556,53.7645,53.7467,53.7467,7600.0
2013-09-24 11:40:00,60.52,60.52,60.5,60.51,6500.0,53.7645,53.7645,53.7467,53.7556,6500.0
2013-09-24 11:45:00,60.5,60.51,60.42,60.42,15200.0,53.7467,53.7556,53.6756,53.6756,15200.0
2013-09-24 11:50:00,60.42,60.42,60.34,60.37,10600.0,53.6756,53.6756,53.6045,53.6312,10600.0
2013-09-24 11:55:00,60.38,60.39,60.34,60.35,4600.0,53.6401,53.649,53.6045,53.6134,4600.0
2013-09-24 12:00:00,60.35,60.37,60.33,60.33,9000.0,53.6134,53.6312,53.5957,53.5957,9000.0
2013-09-24 12:05:00,60.32,60.34,60.31,60.33,9300.0,53.5868,53.6045,53.5779,53.5957,9300.0
2013-09-24 12:10:00,60.33,60.34,60.3,60.31,7600.0,53.5957,53.6045,53.569,53.5779,7600.0
2013-09-24 12:15:00,60.3,60.31,60.26,60.27,8100.0,53.569,53.5779,53.5335,53.5424,8100.0
2013-09-24 12:20:00,60.27,60.3,60.27,60.27,6800.0,53.5424,53.569,53.5424,53.5424,6800.0
2013-09-24 12:25:00,60.28,60.28,60.25,60.26,8300.0,53.5512,53.5512,53.5246,53.5335,8300.0
2013-09-24 12:30:00,60.27,60.3,60.24,60.28,6300.0,53.5424,53.569,53.5157,53.5512,6300.0
2013-09-24 12:35:00,60.29,60.32,60.29,60.31,4700.0,53.5601,53.5868,53.5601,53.5779,4700.0
2013-09-24 12:40:00,60.31,60.34,60.3,60.34,1400.0,53.5779,53.6045,53.569,53.6045,1400.0
2013-09-24 12:45:00,60.37,60.41,60.35,60.36,6300.0,53.6312,53.6667,53.6134,53.6223,6300.0
2013-09-24 12:50:00,60.37,60.39,60.37,60.39,1800.0,53.6312,53.649,53.6312,53.649,1800.0
2013-09-24 12:55:00,60.38,60.43,60.38,60.43,2300.0,53.6401,53.6845,53.6401,53.6845,2300.0
2013-09-24 13:00:00,60.42,60.5,60.42,60.46,7400.0,53.6756,53.7467,53.6756,53.7112,7400.0
2013-09-24 13:05:00,60.46,60.46,60.41,60.44,2000.0,53.7112,53.7112,53.6667,53.6934,2000.0
2013-09-24 13:10:00,60.42,60.46,60.41,60.46,5800.0,53.6756,53.7112,53.6667,53.7112,5800.0
2013-09-24 13:15:00,60.47,60.51,60.47,60.49,2700.0,53.72,53.7556,53.72,53.7378,2700.0
2013-09-24 13:20:00,60.51,60.52,60.51,60.51,2400.0,53.7556,53.7645,53.7556,53.7556,2400.0
2013-09-24 13:25:00,60.52,60.52,60.48,60.49,4500.0,53.7645,53.7645,53.7289,53.7378,4500.0
2013-09-24 13:30:00,60.48,60.48,60.45,60.45,4800.0,53.7289,53.7289,53.7023,53.7023,4800.0
2013-09-24 13:35:00,60.44,60.45,60.42,60.45,4300.0,53.6934,53.7023,53.6756,53.7023,4300.0
2013-09-24 13:40:00,60.45,60.5,60.45,60.5,4200.0,53.7023,53.7467,53.7023,53.7467,4200.0
2013-09-24 13:45:00,60.49,60.54,60.49,60.52,5200.0,53.7378,53.7822,53.7378,53.7645,5200.0
2013-09-24 13:50:00,60.51,60.53,60.49,60.49,39800.0,53.7556,53.7733,53.7378,53.7378,39800.0
2013-09-24 13:55:00,60.49,60.49,60.46,60.46,2800.0,53.7378,53.7378,53.7112,53.7112,2800.0
2013-09-24 14:00:00,60.47,60.51,60.46,60.5,3800.0,53.72,53.7556,53.7112,53.7467,3800.0
2013-09-24 14:05:00,60.5,60.52,60.49,60.51,4200.0,53.7467,53.7645,53.7378,53.7556,4200.0
2013-09-24 14:10:00,60.51,60.52,60.5,60.5,3700.0,53.7556,53.7645,53.7467,53.7467,3700.0
2013-09-24 14:15:00,60.51,60.54,60.49,60.54,12600.0,53.7556,53.7822,53.7378,53.7822,12600.0
2013-09-24 14:20:00,60.54,60.54,60.52,60.53,13800.0,53.7822,53.7822,53.7645,53.7733,13800.0
2013-09-24 14:25:00,60.53,60.54,60.49,60.51,10200.0,53.7733,53.7822,53.7378,53.7556,10200.0
2013-09-24 14:30:00,60.51,60.54,60.5,60.53,6400.0,53.7556,53.7822,53.7467,53.7733,6400.0
2013-09-24 14:35:00,60.53,60.54,60.51,60.53,6600.0,53.7733,53.7822,53.7556,53.7733,6600.0
2013-09-24 14:40:00,60.52,60.53,60.48,60.49,12800.0,53.7645,53.7733,53.7289,53.7378,12800.0
2013-09-24 14:45:00,60.49,60.53,60.48,60.51,18300.0,53.7378,53.7733,53.7289,53.7556,18300.0
2013-09-24 14:50:00,60.51,60.51,60.46,60.51,17100.0,53.7556,53.7556,53.7112,53.7556,17100.0
2013-09-24 14:55:00,60.52,60.52,60.47,60.48,5900.0,53.7645,53.7645,53.72,53.7289,5900.0
2013-09-24 15:00:00,60.48,60.5,60.45,60.47,8700.0,53.7289,53.7467,53.7023,53.72,8700.0
2013-09-24 15:05:00,60.48,60.5,60.46,60.5,11900.0,53.7289,53.7467,53.7112,53.7467,11900.0
2013-09-24 15:10:00,60.5,60.5,60.48,60.5,12300.0,53.7467,53.7467,53.7289,53.7467,12300.0
2013-09-24 15:15:00,60.5,60.51,60.47,60.48,8400.0,53.7467,53.7556,53.72,53.7289,8400.0
2013-09-24 15:20:00,60.48,60.51,60.46,60.5,9500.0,53.7289,53.7556,53.7112,53.7467,9500.0
2013-09-24 15:25:00,60.5,60.51,60.38,60.43,8400.0,53.7467,53.7556,53.6401,53.6845,8400.0
2013-09-24 15:30:00,60.42,60.43,60.36,60.42,6700.0,53.6756,53.6845,53.6223,53.6756,6700.0
2013-09-24 15:35:00,60.43,60.43,60.33,60.35,12300.0,53.6845,53.6845,53.5957,53.6134,12300.0
2013-09-24 15:40:00,60.35,60.35,60.31,60.32,18400.0,53.6134,53.6134,53.5779,53.5868,18400.0
2013-09-24 15:45:00,60.31,60.32,60.24,60.3,25500.0,53.5779,53.5868,53.5157,53.569,25500.0
2013-09-24 15:50:00,60.29,60.31,60.23,60.26,18900.0,53.5601,53.5779,53.5068,53.5335,18900.0
2013-09-24 15:55:00,60.25,60.3,60.22,60.29,31600.0,53.5246,53.569,53.4979,53.5601,31600.0
2013-09-25 09:30:00,60.24,60.4,60.08,60.19,9100.0,53.5157,53.6578,53.3736,53.4713,9100.0
2013-09-25 09:35:00,60.16,60.17,59.89,59.91,9100.0,53.4446,53.4535,53.2048,53.2225,9100.0
2013-09-25 09:40:00,59.95,60.03,59.94,59.95,6000.0,53.2581,53.3291,53.2492,53.2581,6000.0
2013-09-25 09:45:00,59.95,60.03,59.83,59.99,7600.0,53.2581,53.3291,53.1515,53.2936,7600.0
2013-09-25 09:50:00,60.0,60.03,59.88,60.03,6100.0,53.3025,53.3291,53.1959,53.3291,6100.0
2013-09-25 09:55:00,60.0,60.05,59.87,59.91,5600.0,53.3025,53.3469,53.187,53.2225,5600.0
2013-09-25 10:00:00,59.91,59.98,59.79,59.94,16700.0,53.2225,53.2847,53.1159,53.2492,16700.0
2013-09-25 10:05:00,59.92,59.95,59.86,59.9,11700.0,53.2314,53.2581,53.1781,53.2137,11700.0
2013-09-25 10:10:00,59.87,59.91,59.8,59.89,12300.0,53.187,53.2225,53.1248,53.2048,12300.0
2013-09-25 10:15:00,59.91,59.92,59.82,59.85,5300.0,53.2225,53.2314,53.1426,53.1692,5300.0
2013-09-25 10:20:00,59.84,59.96,59.81,59.94,6800.0,53.1604,53.267,53.1337,53.2492,6800.0
2013-09-25 10:25:00,59.92,60.04,59.92,60.02,2300.0,53.2314,53.338,53.2314,53.3203,2300.0
2013-09-25 10:30:00,60.03,60.12,60.03,60.12,4900.0,53.3291,53.4091,53.3291,53.4091,4900.0
2013-09-25 10:35:00,60.14,60.15,60.05,60.1,11000.0,53.4269,53.4358,53.3469,53.3913,11000.0
2013-09-25 10:40:00,60.09,60.19,60.09,60.15,20600.0,53.3825,53.4713,53.3825,53.4358,20600.0
2013-09-25 10:45:00,60.19,60.23,60.17,60.17,2800.0,53.4713,53.5068,53.4535,53.4535,2800.0
2013-09-25 10:50:00,60.17,60.21,60.15,60.18,5700.0,53.4535,53.4891,53.4358,53.4624,5700.0
2013-09-25 10:55:00,60.18,60.19,60.11,60.15,6700.0,53.4624,53.4713,53.4002,53.4358,6700.0
2013-09-25 11:00:00,60.14,60.15,60.06,60.12,6200.0,53.4269,53.4358,53.3558,53.4091,6200.0
2013-09-25 11:05:00,60.11,60.15,60.09,60.15,2300.0,53.4002,53.4358,53.3825,53.4358,2300.0
2013-09-25 11:10:00,60.14,60.17,60.13,60.17,5900.0,53.4269,53.4535,53.418,53.4535,5900.0
2013-09-25 11:15:00,60.17,60.24,60.17,60.22,7900.0,53.4535,53.5157,53.4535,53.4979,7900.0
2013-09-25 11:20:00,60.22,60.22,60.13,60.15,19100.0,53.4979,53.4979,53.418,53.4358,19100.0
2013-09-25 11:25:00,60.15,60.19,60.11,60.11,5400.0,53.4358,53.4713,53.4002,53.4002,5400.0
2013-09-25 11:30:00,60.1,60.1,60.08,60.1,4100.0,53.3913,53.3913,53.3736,53.3913,4100.0
2013-09-25 11:35:00,60.11,60.12,60.07,60.08,6100.0,53.4002,53.4091,53.3647,53.3736,6100.0
2013-09-25 11:40:00,60.07,60.09,60.0,60.0,3300.0,53.3647,53.3825,53.3025,53.3025,3300.0
2013-09-25 11:45:00,60.02,60.05,59.99,60.02,8400.0,53.3203,53.3469,53.2936,53.3203,8400.0
2013-09-25 11:50:00,60.04,60.07,60.02,60.06,6700.0,53.338,53.3647,53.3203,53.3558,6700.0
2013-09-25 11:55:00,60.07,60.1,60.02,60.07,5300.0,53.3647,53.3913,53.3203,53.3647,5300.0
2013-09-25 12:00:00,60.06,60.07,60.01,60.01,7500.0,53.3558,53.3647,53.3114,53.3114,7500.0
2013-09-25 12:05:00,60.04,60.08,60.02,60.06,11000.0,53.338,53.3736,53.3203,53.3558,11000.0
2013-09-25 12:10:00,60.05,60.06,60.01,60.03,6400.0,53.3469,53.3558,53.3114,53.3291,6400.0
2013-09-25 12:15:00,60.04,60.07,60.03,60.06,4600.0,53.338,53.3647,53.3291,53.3558,4600.0
2013-09-25 12:20:00,60.05,60.05,59.88,59.89,15100.0,53.3469,53.3469,53.1959,53.2048,15100.0
2013-09-25 12:25:00,59.88,59.95,59.87,59.95,3100.0,53.1959,53.2581,53.187,53.2581,3100.0
2013-09-25 12:30:00,59.96,60.0,59.95,59.98,3400.0,53.267,53.3025,53.2581,53.2847,3400.0
2013-09-25 12:35:00,59.98,59.99,59.96,59.97,5700.0,53.2847,53.2936,53.267,53.2758,5700.0
2013-09-25 12:40:00,59.98,59.98,59.93,59.94,3600.0,53.2847,53.2847,53.2403,53.2492,3600.0
2013-09-25 12:45:00,59.94,59.96,59.93,59.96,3500.0,53.2492,53.267,53.2403,53.267,3500.0
2013-09-25 12:50:00,59.96,59.98,59.91,59.91,3600.0,53.267,53.2847,53.2225,53.2225,3600.0
2013-09-25 12:55:00,59.91,59.95,59.89,59.95,1800.0,53.2225,53.2581,53.2048,53.2581,1800.0
2013-09-25 13:00:00,59.96,59.99,59.94,59.97,1800.0,53.267,53.2936,53.2492,53.2758,1800.0
2013-09-25 13:05:00,59.98,59.98,59.91,59.91,4900.0,53.2847,53.2847,53.2225,53.2225,4900.0
2013-09-25 13:10:00,59.9,59.91,59.87,59.91,4700.0,53.2137,53.2225,53.187,53.2225,4700.0
2013-09-25 13:15:00,59.91,59.92,59.88,59.89,2300.0,53.2225,53.2314,53.1959,53.2048,2300.0
2013-09-25 13:20:00,59.9,59.9,59.86,59.89,2000.0,53.2137,53.2137,53.1781,53.2048,2000.0
2013-09-25 13:25:00,59.91,59.92,59.82,59.84,4900.0,53.2225,53.2314,53.1426,53.1604,4900.0
2013-09-25 13:30:00,59.84,59.84,59.71,59.73,6600.0,53.1604,53.1604,53.0449,53.0626,6600.0
2013-09-25 13:35:00,59.73,59.76,59.63,59.63,4900.0,53.0626,53.0893,52.9738,52.9738,4900.0
2013-09-25 13:40:00,59.66,59.69,59.6,59.6,3600.0,53.0005,53.0271,52.9471,52.9471,3600.0
2013-09-25 13:45:00,59.6,59.68,59.59,59.66,4000.0,52.9471,53.0182,52.9383,53.0005,4000.0
2013-09-25 13:50:00,59.66,59.67,59.59,59.59,5200.0,53.0005,53.0093,52.9383,52.9383,5200.0
2013-09-25 13:55:00,59.61,59.7,59.61,59.69,5700.0,52.956,53.036,52.956,53.0271,5700.0
2013-09-25 14:00:00,59.67,59.74,59.67,59.68,3300.0,53.0093,53.0715,53.0093,53.0182,3300.0
2013-09-25 14:05:00,59.71,59.74,59.59,59.6,12500.0,53.0449,53.0715,52.9383,52.9471,12500.0
2013-09-25 14:10:00,59.63,59.69,59.59,59.69,3800.0,52.9738,53.0271,52.9383,53.0271,3800.0
2013-09-25 14:15:00,59.67,59.78,59.67,59.7,3700.0,53.0093,53.1071,53.0093,53.036,3700.0
2013-09-25 14:20:00,59.71,59.73,59.69,59.7,3800.0,53.0449,53.0626,53.0271,53.036,3800.0
2013-09-25 14:25:00,59.69,59.71,59.67,59.67,4400.0,53.0271,53.0449,53.0093,53.0093,4400.0
2013-09-25 14:30:00,59.68,59.72,59.65,59.69,5400.0,53.0182,53.0538,52.9916,53.0271,5400.0
2013-09-25 14:35:00,59.68,59.69,59.62,59.66,5600.0,53.0182,53.0271,52.9649,53.0005,5600.0
2013-09-25 14:40:00,59.68,59.75,59.68,59.73,4600.0,53.0182,53.0804,53.0182,53.0626,4600.0
2013-09-25 14:45:00,59.74,59.75,59.72,59.73,3400.0,53.0715,53.0804,53.0538,53.0626,3400.0
2013-09-25 14:50:00,59.74,59.79,59.74,59.78,4500.0,53.0715,53.1159,53.0715,53.1071,4500.0
2013-09-25 14:55:00,59.78,59.8,59.72,59.72,3800.0,53.1071,53.1248,53.0538,53.0538,3800.0
2013-09-25 15:00:00,59.73,59.79,59.71,59.78,3700.0,53.0626,53.1159,53.0449,53.1071,3700.0
2013-09-25 15:05:00,59.78,59.81,59.75,59.8,5300.0,53.1071,53.1337,53.0804,53.1248,5300.0
2013-09-25 15:10:00,59.82,59.87,59.78,59.83,9100.0,53.1426,53.187,53.1071,53.1515,9100.0
2013-09-25 15:15:00,59.83,59.84,59.78,59.78,5500.0,53.1515,53.1604,53.1071,53.1071,5500.0
2013-09-25 15:20:00,59.77,59.78,59.72,59.72,6900.0,53.0982,53.1071,53.0538,53.0538,6900.0
2013-09-25 15:25:00,59.72,59.74,59.67,59.73,8200.0,53.0538,53.0715,53.0093,53.0626,8200.0
2013-09-25 15:30:00,59.74,59.75,59.69,59.75,5000.0,53.0715,53.0804,53.0271,53.0804,5000.0
2013-09-25 15:35:00,59.75,59.77,59.72,59.74,10700.0,53.0804,53.0982,53.0538,53.0715,10700.0
2013-09-25 15:40:00,59.74,59.77,59.7,59.73,14100.0,53.0715,53.0982,53.036,53.0626,14100.0
2013-09-25 15:45:00,59.74,59.75,59.69,59.74,13200.0,53.0715,53.0804,53.0271,53.0715,13200.0
2013-09-25 15:50:00,59.73,59.73,59.65,59.68,16600.0,53.0626,53.0626,52.9916,53.0182,16600.0
2013-09-25 15:55:00,59.67,59.71,59.65,59.67,25600.0,53.0093,53.0449,52.9916,53.0093,25600.0
2013-09-26 09:30:00,59.86,60.08,59.85,60.07,12700.0,53.1781,53.3736,53.1692,53.3647,12700.0
2013-09-26 09:35:00,60.05,60.09,59.95,60.01,5000.0,53.3469,53.3825,53.2581,53.3114,5000.0
2013-09-26 09:40:00,60.04,60.12,59.9,60.05,5800.0,53.338,53.4091,53.2137,53.3469,5800.0
2013-09-26 09:45:00,60.08,60.1,59.77,59.85,8600.0,53.3736,53.3913,53.0982,53.1692,8600.0
2013-09-26 09:50:00,59.84,59.85,59.79,59.82,4400.0,53.1604,53.1692,53.1159,53.1426,4400.0
2013-09-26 09:55:00,59.84,59.86,59.79,59.82,1900.0,53.1604,53.1781,53.1159,53.1426,1900.0
2013-09-26 10:00:00,59.82,59.86,59.76,59.83,4600.0,53.1426,53.1781,53.0893,53.1515,4600.0
2013-09-26 10:05:00,59.86,59.95,59.86,59.93,3100.0,53.1781,53.2581,53.1781,53.2403,3100.0
2013-09-26 10:10:00,59.92,59.92,59.79,59.8,5100.0,53.2314,53.2314,53.1159,53.1248,5100.0
2013-09-26 10:15:00,59.8,59.89,59.8,59.87,7100.0,53.1248,53.2048,53.1248,53.187,7100.0
2013-09-26 10:20:00,59.86,59.87,59.75,59.77,4600.0,53.1781,53.187,53.0804,53.0982,4600.0
2013-09-26 10:25:00,59.76,59.85,59.76,59.82,2800.0,53.0893,53.1692,53.0893,53.1426,2800.0
2013-09-26 10:30:00,59.81,59.87,59.81,59.82,4200.0,53.1337,53.187,53.1337,53.1426,4200.0
2013-09-26 10:35:00,59.83,59.83,59.72,59.83,5500.0,53.1515,53.1515,53.0538,53.1515,5500.0
2013-09-26 10:40:00,59.82,59.85,59.75,59.75,9400.0,53.1426,53.1692,53.0804,53.0804,9400.0
2013-09-26 10:45:00,59.72,59.72,59.61,59.72,8800.0,53.0538,53.0538,52.956,53.0538,8800.0
2013-09-26 10:50:00,59.76,59.76,59.66,59.71,6800.0,53.0893,53.0893,53.0005,53.0449,6800.0
2013-09-26 10:55:00,59.72,59.72,59.63,59.67,4100.0,53.0538,53.0538,52.9738,53.0093,4100.0
2013-09-26 11:00:00,59.67,59.67,59.58,59.6,2900.0,53.0093,53.0093,52.9294,52.9471,2900.0
2013-09-26 11:05:00,59.58,59.61,59.55,59.61,4800.0,52.9294,52.956,52.9027,52.956,4800.0
2013-09-26 11:10:00,59.59,59.63,59.59,59.63,3400.0,52.9383,52.9738,52.9383,52.9738,3400.0
2013-09-26 11:15:00,59.64,59.64,59.56,59.56,6900.0,52.9827,52.9827,52.9116,52.9116,6900.0
2013-09-26 11:20:00,59.56,59.62,59.53,59.62,4900.0,52.9116,52.9649,52.885,52.9649,4900.0
2013-09-26 11:25:00,59.62,59.68,59.62,59.65,4700.0,52.9649,53.0182,52.9649,52.9916,4700.0
2013-09-26 11:30:00,59.64,59.65,59.57,59.62,4200.0,52.9827,52.9916,52.9205,52.9649,4200.0
2013-09-26 11:35:00,59.65,59.65,59.57,59.58,2100.0,52.9916,52.9916,52.9205,52.9294,2100.0
2013-09-26 11:40:00,59.58,59.63,59.58,59.61,2500.0,52.9294,52.9738,52.9294,52.956,2500.0
2013-09-26 11:45:00,59.63,59.64,59.6,59.6,2300.0,52.9738,52.9827,52.9471,52.9471,2300.0
2013-09-26 11:50:00,59.56,59.56,59.54,59.56,3100.0,52.9116,52.9116,52.8938,52.9116,3100.0
2013-09-26 11:55:00,59.58,59.66,59.58,59.64,1500.0,52.9294,53.0005,52.9294,52.9827,1500.0
2013-09-26 12:00:00,59.64,59.7,59.64,59.69,3500.0,52.9827,53.036,52.9827,53.0271,3500.0
2013-09-26 12:05:00,59.69,59.69,59.6,59.6,3900.0,53.0271,53.0271,52.9471,52.9471,3900.0
2013-09-26 12:10:00,59.59,59.6,59.59,59.6,1500.0,52.9383,52.9471,52.9383,52.9471,1500.0
2013-09-26 12:15:00,59.6,59.6,59.56,59.56,2400.0,52.9471,52.9471,52.9116,52.9116,2400.0
2013-09-26 12:20:00,59.56,59.64,59.55,59.64,2200.0,52.9116,52.9827,52.9027,52.9827,2200.0
2013-09-26 12:25:00,59.64,59.68,59.63,59.68,2200.0,52.9827,53.0182,52.9738,53.0182,2200.0
2013-09-26 12:30:00,59.69,59.71,59.66,59.66,6200.0,53.0271,53.0449,53.0005,53.0005,6200.0
2013-09-26 12:35:00,59.67,59.67,59.65,59.66,2400.0,53.0093,53.0093,52.9916,53.0005,2400.0
2013-09-26 12:40:00,59.67,59.68,59.64,59.64,2700.0,53.0093,53.0182,52.9827,52.9827,2700.0
2013-09-26 12:45:00,59.65,59.67,59.63,59.63,2000.0,52.9916,53.0093,52.9738,52.9738,2000.0
2013-09-26 12:50:00,59.63,59.63,59.56,59.58,3600.0,52.9738,52.9738,52.9116,52.9294,3600.0
2013-09-26 12:55:00,59.59,59.6,59.55,59.55,4500.0,52.9383,52.9471,52.9027,52.9027,4500.0
2013-09-26 13:00:00,59.58,59.64,59.56,59.61,3200.0,52.9294,52.9827,52.9116,52.956,3200.0
2013-09-26 13:05:00,59.61,59.7,59.6,59.64,3100.0,52.956,53.036,52.9471,52.9827,3100.0
2013-09-26 13:10:00,59.63,59.71,59.63,59.71,3200.0,52.9738,53.0449,52.9738,53.0449,3200.0
2013-09-26 13:15:00,59.71,59.71,59.64,59.65,4000.0,53.0449,53.0449,52.9827,52.9916,4000.0
2013-09-26 13:20:00,59.65,59.65,59.6,59.6,3100.0,52.9916,52.9916,52.9471,52.9471,3100.0
2013-09-26 13:25:00,59.61,59.65,59.6,59.65,4700.0,52.956,52.9916,52.9471,52.9916,4700.0
2013-09-26 13:30:00,59.65,59.65,59.6,59.6,4600.0,52.9916,52.9916,52.9471,52.9471,4600.0
2013-09-26 13:35:00,59.59,59.59,59.53,59.54,5100.0,52.9383,52.9383,52.885,52.8938,5100.0
2013-09-26 13:40:00,59.55,59.58,59.52,59.53,4500.0,52.9027,52.9294,52.8761,52.885,4500.0
2013-09-26 13:45:00,59.52,59.54,59.51,59.54,4900.0,52.8761,52.8938,52.8672,52.8938,4900.0
2013-09-26 13:50:00,59.55,59.57,59.54,59.56,3700.0,52.9027,52.9205,52.8938,52.9116,3700.0
2013-09-26 13:55:00,59.57,59.57,59.55,59.56,3400.0,52.9205,52.9205,52.9027,52.9116,3400.0
2013-09-26 14:00:00,59.55,59.56,59.53,59.53,4500.0,52.9027,52.9116,52.885,52.885,4500.0
2013-09-26 14:05:00,59.52,59.52,59.48,59.5,4600.0,52.8761,52.8761,52.8405,52.8583,4600.0
2013-09-26 14:10:00,59.51,59.55,59.49,59.53,5400.0,52.8672,52.9027,52.8494,52.885,5400.0
2013-09-26 14:15:00,59.51,59.57,59.51,59.57,3900.0,52.8672,52.9205,52.8672,52.9205,3900.0
2013-09-26 14:20:00,59.55,59.61,59.51,59.58,5400.0,52.9027,52.956,52.8672,52.9294,5400.0
2013-09-26 14:25:00,59.6,59.64,59.6,59.62,1600.0,52.9471,52.9827,52.9471,52.9649,1600.0
2013-09-26 14:30:00,59.64,59.64,59.58,59.59,5600.0,52.9827,52.9827,52.9294,52.9383,5600.0
2013-09-26 14:35:00,59.6,59.6,59.54,59.57,3900.0,52.9471,52.9471,52.8938,52.9205,3900.0
2013-09-26 14:40:00,59.57,59.57,59.49,59.56,6800.0,52.9205,52.9205,52.8494,52.9116,6800.0
2013-09-26 14:45:00,59.54,59.54,59.52,59.52,6700.0,52.8938,52.8938,52.8761,52.8761,6700.0
2013-09-26 14:50:00,59.51,59.53,59.48,59.48,4800.0,52.8672,52.885,52.8405,52.8405,4800.0
2013-09-26 14:55:00,59.49,59.56,59.48,59.55,7300.0,52.8494,52.9116,52.8405,52.9027,7300.0
2013-09-26 15:00:00,59.55,59.56,59.52,59.54,6700.0,52.9027,52.9116,52.8761,52.8938,6700.0
2013-09-26 15:05:00,59.53,59.6,59.5,59.54,6800.0,52.885,52.9471,52.8583,52.8938,6800.0
2013-09-26 15:10:00,59.56,59.56,59.49,59.52,7200.0,52.9116,52.9116,52.8494,52.8761,7200.0
2013-09-26 15:15:00,59.52,59.58,59.52,59.57,6600.0,52.8761,52.9294,52.8761,52.9205,6600.0
2013-09-26 15:20:00,59.56,59.61,59.56,59.61,6400.0,52.9116,52.956,52.9116,52.956,6400.0
2013-09-26 15:25:00,59.6,59.64,59.6,59.61,7700.0,52.9471,52.9827,52.9471,52.956,7700.0
2013-09-26 15:30:00,59.6,59.67,59.59,59.61,7600.0,52.9471,53.0093,52.9383,52.956,7600.0
2013-09-26 15:35:00,59.6,59.68,59.6,59.66,6600.0,52.9471,53.0182,52.9471,53.0005,6600.0
2013-09-26 15:40:00,59.67,59.68,59.64,59.68,9400.0,53.0093,53.0182,52.9827,53.0182,9400.0
2013-09-26 15:45:00,59.68,59.7,59.66,59.66,17900.0,53.0182,53.036,53.0005,53.0005,17900.0
2013-09-26 15:50:00,59.65,59.67,59.64,59.67,13700.0,52.9916,53.0093,52.9827,53.0093,13700.0
2013-09-26 15:55:00,59.67,59.74,59.62,59.74,57700.0,53.0093,53.0715,52.9649,53.0715,57700.0
2013-09-27 09:30:00,59.64,59.64,59.45,59.46,9800.0,52.9827,52.9827,52.8139,52.8228,9800.0
2013-09-27 09:35:00,59.47,59.51,59.36,59.36,3100.0,52.8317,52.8672,52.7339,52.7339,3100.0
2013-09-27 09:40:00,59.37,59.4,59.33,59.36,1300.0,52.7428,52.7695,52.7073,52.7339,1300.0
2013-09-27 09:45:00,59.35,59.4,59.3,59.33,4700.0,52.7251,52.7695,52.6806,52.7073,4700.0
2013-09-27 09:50:00,59.32,59.37,59.32,59.36,1200.0,52.6984,52.7428,52.6984,52.7339,1200.0
2013-09-27 09:55:00,59.32,59.33,59.28,59.33,2000.0,52.6984,52.7073,52.6629,52.7073,2000.0
2013-09-27 10:00:00,59.31,59.34,59.3,59.31,2200.0,52.6895,52.7162,52.6806,52.6895,2200.0
2013-09-27 10:05:00,59.23,59.3,59.23,59.3,1800.0,52.6184,52.6806,52.6184,52.6806,1800.0
2013-09-27 10:10:00,59.29,59.3,59.25,59.25,3000.0,52.6718,52.6806,52.6362,52.6362,3000.0
2013-09-27 10:15:00,59.23,59.25,59.09,59.12,17800.0,52.6184,52.6362,52.4941,52.5207,17800.0
2013-09-27 10:20:00,59.14,59.16,59.09,59.11,4400.0,52.5385,52.5563,52.4941,52.5118,4400.0
2013-09-27 10:25:00,59.11,59.21,59.07,59.2,6200.0,52.5118,52.6007,52.4763,52.5918,6200.0
2013-09-27 10:30:00,59.19,59.25,59.18,59.21,2700.0,52.5829,52.6362,52.574,52.6007,2700.0
2013-09-27 10:35:00,59.2,59.3,59.19,59.26,6500.0,52.5918,52.6806,52.5829,52.6451,6500.0
2013-09-27 10:40:00,59.26,59.27,59.21,59.25,5900.0,52.6451,52.654,52.6007,52.6362,5900.0
2013-09-27 10:45:00,59.28,59.33,59.2,59.32,50800.0,52.6629,52.7073,52.5918,52.6984,50800.0
2013-09-27 10:50:00,59.33,59.37,59.33,59.37,7800.0,52.7073,52.7428,52.7073,52.7428,7800.0
2013-09-27 10:55:00,59.37,59.41,59.35,59.37,3600.0,52.7428,52.7784,52.7251,52.7428,3600.0
2013-09-27 11:00:00,59.39,59.41,59.37,59.38,2600.0,52.7606,52.7784,52.7428,52.7517,2600.0
2013-09-27 11:05:00,59.37,59.37,59.3,59.31,5100.0,52.7428,52.7428,52.6806,52.6895,5100.0
2013-09-27 11:10:00,59.32,59.36,59.3,59.35,4100.0,52.6984,52.7339,52.6806,52.7251,4100.0
2013-09-27 11:15:00,59.35,59.36,59.3,59.3,2800.0,52.7251,52.7339,52.6806,52.6806,2800.0
2013-09-27 11:20:00,59.29,59.34,59.28,59.33,2900.0,52.6718,52.7162,52.6629,52.7073,2900.0
2013-09-27 11:25:00,59.33,59.43,59.33,59.42,1700.0,52.7073,52.7961,52.7073,52.7872,1700.0
2013-09-27 11:30:00,59.44,59.44,59.39,59.4,3200.0,52.805,52.805,52.7606,52.7695,3200.0
2013-09-27 11:35:00,59.44,59.53,59.42,59.49,2500.0,52.805,52.885,52.7872,52.8494,2500.0
2013-09-27 11:40:00,59.49,59.49,59.47,59.48,1000.0,52.8494,52.8494,52.8317,52.8405,1000.0
2013-09-27 11:45:00,59.45,59.48,59.45,59.45,2200.0,52.8139,52.8405,52.8139,52.8139,2200.0
2013-09-27 11:50:00,59.46,59.49,59.45,59.46,1300.0,52.8228,52.8494,52.8139,52.8228,1300.0
2013-09-27 11:55:00,59.47,59.51,59.46,59.48,1900.0,52.8317,52.8672,52.8228,52.8405,1900.0
2013-09-27 12:00:00,59.48,59.52,59.48,59.51,900.0,52.8405,52.8761,52.8405,52.8672,900.0
2013-09-27 12:05:00,59.52,59.52,59.47,59.48,2500.0,52.8761,52.8761,52.8317,52.8405,2500.0
2013-09-27 12:10:00,59.47,59.5,59.46,59.5,3200.0,52.8317,52.8583,52.8228,52.8583,3200.0
2013-09-27 12:15:00,59.5,59.54,59.48,59.54,4500.0,52.8583,52.8938,52.8405,52.8938,4500.0
2013-09-27 12:20:00,59.58,59.6,59.57,59.6,1000.0,52.9294,52.9471,52.9205,52.9471,1000.0
2013-09-27 12:25:00,59.58,59.6,59.54,59.55,2500.0,52.9294,52.9471,52.8938,52.9027,2500.0
2013-09-27 12:30:00,59.55,59.59,59.54,59.59,2000.0,52.9027,52.9383,52.8938,52.9383,2000.0
2013-09-27 12:35:00,59.58,59.59,59.5,59.52,4200.0,52.9294,52.9383,52.8583,52.8761,4200.0
2013-09-27 12:40:00,59.52,59.53,59.51,59.53,1400.0,52.8761,52.885,52.8672,52.885,1400.0
2013-09-27 12:45:00,59.53,59.55,59.52,59.55,2400.0,52.885,52.9027,52.8761,52.9027,2400.0
2013-09-27 12:50:00,59.55,59.57,59.55,59.57,2200.0,52.9027,52.9205,52.9027,52.9205,2200.0
2013-09-27 12:55:00,59.59,59.61,59.59,59.61,1400.0,52.9383,52.956,52.9383,52.956,1400.0
2013-09-27 13:00:00,59.61,59.61,59.57,59.58,2400.0,52.956,52.956,52.9205,52.9294,2400.0
2013-09-27 13:05:00,59.58,59.59,59.58,59.58,1300.0,52.9294,52.9383,52.9294,52.9294,1300.0
2013-09-27 13:10:00,59.57,59.57,59.54,59.56,4700.0,52.9205,52.9205,52.8938,52.9116,4700.0
2013-09-27 13:15:00,59.57,59.58,59.55,59.55,2200.0,52.9205,52.9294,52.9027,52.9027,2200.0
2013-09-27 13:20:00,59.54,59.55,59.51,59.54,1000.0,52.8938,52.9027,52.8672,52.8938,1000.0
2013-09-27 13:25:00,59.54,59.55,59.54,59.54,2600.0,52.8938,52.9027,52.8938,52.8938,2600.0
2013-09-27 13:30:00,59.54,59.54,59.49,59.5,5400.0,52.8938,52.8938,52.8494,52.8583,5400.0
2013-09-27 13:35:00,59.48,59.53,59.48,59.51,2700.0,52.8405,52.885,52.8405,52.8672,2700.0
2013-09-27 13:40:00,59.51,59.56,59.51,59.54,2600.0,52.8672,52.9116,52.8672,52.8938,2600.0
2013-09-27 13:45:00,59.55,59.55,59.52,59.54,2000.0,52.9027,52.9027,52.8761,52.8938,2000.0
2013-09-27 13:50:00,59.55,59.6,59.55,59.6,800.0,52.9027,52.9471,52.9027,52.9471,800.0
2013-09-27 13:55:00,59.59,59.6,59.57,59.58,2800.0,52.9383,52.9471,52.9205,52.9294,2800.0
2013-09-27 14:00:00,59.57,59.58,59.55,59.58,2600.0,52.9205,52.9294,52.9027,52.9294,2600.0
2013-09-27 14:05:00,59.58,59.59,59.52,59.52,8600.0,52.9294,52.9383,52.8761,52.8761,8600.0
2013-09-27 14:10:00,59.51,59.53,59.51,59.53,800.0,52.8672,52.885,52.8672,52.885,800.0
2013-09-27 14:15:00,59.54,59.54,59.53,59.53,1100.0,52.8938,52.8938,52.885,52.885,1100.0
2013-09-27 14:20:00,59.54,59.56,59.52,59.56,2100.0,52.8938,52.9116,52.8761,52.9116,2100.0
2013-09-27 14:25:00,59.55,59.6,59.55,59.59,4500.0,52.9027,52.9471,52.9027,52.9383,4500.0
2013-09-27 14:30:00,59.59,59.61,59.58,59.59,5200.0,52.9383,52.956,52.9294,52.9383,5200.0
2013-09-27 14:35:00,59.58,59.59,59.56,59.59,3700.0,52.9294,52.9383,52.9116,52.9383,3700.0
2013-09-27 14:40:00,59.59,59.61,59.58,59.58,2500.0,52.9383,52.956,52.9294,52.9294,2500.0
2013-09-27 14:45:00,59.59,59.65,59.59,59.64,3100.0,52.9383,52.9916,52.9383,52.9827,3100.0
2013-09-27 14:50:00,59.65,59.67,59.64,59.67,15900.0,52.9916,53.0093,52.9827,53.0093,15900.0
2013-09-27 14:55:00,59.67,59.67,59.61,59.63,4800.0,53.0093,53.0093,52.956,52.9738,4800.0
2013-09-27 15:00:00,59.62,59.67,59.61,59.63,3500.0,52.9649,53.0093,52.956,52.9738,3500.0
2013-09-27 15:05:00,59.63,59.65,59.62,59.63,4900.0,52.9738,52.9916,52.9649,52.9738,4900.0
2013-09-27 15:10:00,59.64,59.68,59.64,59.67,13700.0,52.9827,53.0182,52.9827,53.0093,13700.0
2013-09-27 15:15:00,59.67,59.71,59.66,59.71,12200.0,53.0093,53.0449,53.0005,53.0449,12200.0
2013-09-27 15:20:00,59.7,59.72,59.68,59.71,8900.0,53.036,53.0538,53.0182,53.0449,8900.0
2013-09-27 15:25:00,59.72,59.75,59.71,59.75,3000.0,53.0538,53.0804,53.0449,53.0804,3000.0
2013-09-27 15:30:00,59.74,59.74,59.7,59.7,8700.0,53.0715,53.0715,53.036,53.036,8700.0
2013-09-27 15:35:00,59.7,59.79,59.69,59.79,24600.0,53.036,53.1159,53.0271,53.1159,24600.0
2013-09-27 15:40:00,59.78,59.81,59.76,59.79,12800.0,53.1071,53.1337,53.0893,53.1159,12800.0
2013-09-27 15:45:00,59.8,59.83,59.78,59.78,35100.0,53.1248,53.1515,53.1071,53.1071,35100.0
2013-09-27 15:50:00,59.79,59.85,59.79,59.81,33700.0,53.1159,53.1692,53.1159,53.1337,33700.0
2013-09-27 15:55:00,59.82,59.86,59.8,59.81,52100.0,53.1426,53.1781,53.1248,53.1337,52100.0
2013-09-30 09:30:00,59.46,59.49,59.18,59.26,5100.0,52.8228,52.8494,52.574,52.6451,5100.0
2013-09-30 09:35:00,59.29,59.41,59.29,59.41,2400.0,52.6718,52.7784,52.6718,52.7784,2400.0
2013-09-30 09:40:00,59.41,59.57,59.38,59.47,4900.0,52.7784,52.9205,52.7517,52.8317,4900.0
2013-09-30 09:45:00,59.49,59.51,59.45,59.49,7400.0,52.8494,52.8672,52.8139,52.8494,7400.0
2013-09-30 09:50:00,59.47,59.52,59.45,59.52,12200.0,52.8317,52.8761,52.8139,52.8761,12200.0
2013-09-30 09:55:00,59.49,59.57,59.49,59.52,2600.0,52.8494,52.9205,52.8494,52.8761,2600.0
2013-09-30 10:00:00,59.49,59.5,59.45,59.46,2300.0,52.8494,52.8583,52.8139,52.8228,2300.0
2013-09-30 10:05:00,59.48,59.51,59.45,59.47,6800.0,52.8405,52.8672,52.8139,52.8317,6800.0
2013-09-30 10:10:00,59.47,59.47,59.44,59.47,3900.0,52.8317,52.8317,52.805,52.8317,3900.0
2013-09-30 10:15:00,59.45,59.51,59.43,59.49,4300.0,52.8139,52.8672,52.7961,52.8494,4300.0
2013-09-30 10:20:00,59.51,59.52,59.46,59.49,2900.0,52.8672,52.8761,52.8228,52.8494,2900.0
2013-09-30 10:25:00,59.51,59.53,59.5,59.53,1200.0,52.8672,52.885,52.8583,52.885,1200.0
2013-09-30 10:30:00,59.53,59.55,59.5,59.54,4500.0,52.885,52.9027,52.8583,52.8938,4500.0
2013-09-30 10:35:00,59.53,59.58,59.53,59.57,3000.0,52.885,52.9294,52.885,52.9205,3000.0
2013-09-30 10:40:00,59.56,59.59,59.56,59.59,2300.0,52.9116,52.9383,52.9116,52.9383,2300.0
2013-09-30 10:45:00,59.6,59.6,59.6,59.6,200.0,52.9471,52.9471,52.9471,52.9471,200.0
2013-09-30 10:50:00,59.58,59.59,59.52,59.52,6700.0,52.9294,52.9383,52.8761,52.8761,6700.0
2013-09-30 10:55:00,59.5,59.51,59.44,59.51,9100.0,52.8583,52.8672,52.805,52.8672,9100.0
2013-09-30 11:00:00,59.53,59.53,59.52,59.52,500.0,52.885,52.885,52.8761,52.8761,500.0
2013-09-30 11:05:00,59.52,59.54,59.51,59.53,600.0,52.8761,52.8938,52.8672,52.885,600.0
2013-09-30 11:10:00,59.53,59.55,59.48,59.49,1600.0,52.885,52.9027,52.8405,52.8494,1600.0
2013-09-30 11:15:00,59.45,59.54,59.45,59.54,5300.0,52.8139,52.8938,52.8139,52.8938,5300.0
2013-09-30 11:20:00,59.55,59.59,59.55,59.56,4300.0,52.9027,52.9383,52.9027,52.9116,4300.0
2013-09-30 11:25:00,59.53,59.59,59.52,59.59,4000.0,52.885,52.9383,52.8761,52.9383,4000.0
2013-09-30 11:30:00,59.6,59.7,59.6,59.65,1900.0,52.9471,53.036,52.9471,52.9916,1900.0
2013-09-30 11:35:00,59.65,59.65,59.64,59.64,200.0,52.9916,52.9916,52.9827,52.9827,200.0
2013-09-30 11:40:00,59.63,59.64,59.6,59.62,2000.0,52.9738,52.9827,52.9471,52.9649,2000.0
2013-09-30 11:45:00,59.62,59.66,59.61,59.63,3000.0,52.9649,53.0005,52.956,52.9738,3000.0
2013-09-30 11:50:00,59.63,59.63,59.63,59.63,0.0,52.9738,52.9738,52.9738,52.9738,0.0
2013-09-30 11:55:00,59.61,59.67,59.59,59.67,2400.0,52.956,53.0093,52.9383,53.0093,2400.0
2013-09-30 12:00:00,59.68,59.68,59.63,59.63,800.0,53.0182,53.0182,52.9738,52.9738,800.0
2013-09-30 12:05:00,59.62,59.64,59.58,59.58,2000.0,52.9649,52.9827,52.9294,52.9294,2000.0
2013-09-30 12:10:00,59.6,59.61,59.57,59.61,1900.0,52.9471,52.956,52.9205,52.956,1900.0
2013-09-30 12:15:00,59.61,59.65,59.59,59.6,3900.0,52.956,52.9916,52.9383,52.9471,3900.0
2013-09-30 12:20:00,59.6,59.6,59.59,59.6,800.0,52.9471,52.9471,52.9383,52.9471,800.0
2013-09-30 12:25:00,59.6,59.62,59.58,59.61,2600.0,52.9471,52.9649,52.9294,52.956,2600.0
2013-09-30 12:30:00,59.61,59.64,59.61,59.62,1300.0,52.956,52.9827,52.956,52.9649,1300.0
2013-09-30 12:35:00,59.63,59.63,59.6,59.61,2100.0,52.9738,52.9738,52.9471,52.956,2100.0
2013-09-30 12:40:00,59.61,59.68,59.61,59.68,2800.0,52.956,53.0182,52.956,53.0182,2800.0
2013-09-30 12:45:00,59.66,59.68,59.66,59.68,2200.0,53.0005,53.0182,53.0005,53.0182,2200.0
2013-09-30 12:50:00,59.69,59.71,59.67,59.7,5700.0,53.0271,53.0449,53.0093,53.036,5700.0
2013-09-30 12:55:00,59.69,59.71,59.68,59.68,1400.0,53.0271,53.0449,53.0182,53.0182,1400.0
2013-09-30 13:00:00,59.7,59.77,59.7,59.77,4000.0,53.036,53.0982,53.036,53.0982,4000.0
2013-09-30 13:05:00,59.77,59.8,59.75,59.8,2600.0,53.0982,53.1248,53.0804,53.1248,2600.0
2013-09-30 13:10:00,59.8,59.8,59.72,59.74,3600.0,53.1248,53.1248,53.0538,53.0715,3600.0
2013-09-30 13:15:00,59.73,59.86,59.73,59.86,3500.0,53.0626,53.1781,53.0626,53.1781,3500.0
2013-09-30 13:20:00,59.83,59.83,59.73,59.73,2900.0,53.1515,53.1515,53.0626,53.0626,2900.0
2013-09-30 13:25:00,59.73,59.74,59.68,59.68,1800.0,53.0626,53.0715,53.0182,53.0182,1800.0
2013-09-30 13:30:00,59.7,59.76,59.7,59.76,2400.0,53.036,53.0893,53.036,53.0893,2400.0
2013-09-30 13:35:00,59.78,59.81,59.73,59.73,2500.0,53.1071,53.1337,53.0626,53.0626,2500.0
2013-09-30 13:40:00,59.72,59.76,59.72,59.76,1900.0,53.0538,53.0893,53.0538,53.0893,1900.0
2013-09-30 13:45:00,59.74,59.79,59.74,59.79,2500.0,53.0715,53.1159,53.0715,53.1159,2500.0
2013-09-30 13:50:00,59.79,59.84,59.79,59.82,3900.0,53.1159,53.1604,53.1159,53.1426,3900.0
2013-09-30 13:55:00,59.8,59.8,59.71,59.75,3500.0,53.1248,53.1248,53.0449,53.0804,3500.0
2013-09-30 14:00:00,59.75,59.79,59.75,59.79,1500.0,53.0804,53.1159,53.0804,53.1159,1500.0
2013-09-30 14:05:00,59.8,59.85,59.78,59.85,3300.0,53.1248,53.1692,53.1071,53.1692,3300.0
2013-09-30 14:10:00,59.85,59.87,59.84,59.86,1800.0,53.1692,53.187,53.1604,53.1781,1800.0
2013-09-30 14:15:00,59.84,59.86,59.83,59.84,2700.0,53.1604,53.1781,53.1515,53.1604,2700.0
2013-09-30 14:20:00,59.83,59.85,59.82,59.83,2500.0,53.1515,53.1692,53.1426,53.1515,2500.0
2013-09-30 14:25:00,59.84,59.86,59.82,59.84,1400.0,53.1604,53.1781,53.1426,53.1604,1400.0
2013-09-30 14:30:00,59.84,59.92,59.84,59.92,4600.0,53.1604,53.2314,53.1604,53.2314,4600.0
2013-09-30 14:35:00,59.92,59.92,59.88,59.91,3000.0,53.2314,53.2314,53.1959,53.2225,3000.0
2013-09-30 14:40:00,59.91,59.91,59.89,59.89,4300.0,53.2225,53.2225,53.2048,53.2048,4300.0
2013-09-30 14:45:00,59.89,59.96,59.88,59.96,2400.0,53.2048,53.267,53.1959,53.267,2400.0
2013-09-30 14:50:00,59.97,59.97,59.91,59.91,2500.0,53.2758,53.2758,53.2225,53.2225,2500.0
2013-09-30 14:55:00,59.91,59.93,59.88,59.88,1700.0,53.2225,53.2403,53.1959,53.1959,1700.0
2013-09-30 15:00:00,59.89,59.89,59.85,59.85,4400.0,53.2048,53.2048,53.1692,53.1692,4400.0
2013-09-30 15:05:00,59.85,59.87,59.85,59.86,3000.0,53.1692,53.187,53.1692,53.1781,3000.0
2013-09-30 15:10:00,59.87,59.87,59.75,59.76,4200.0,53.187,53.187,53.0804,53.0893,4200.0
2013-09-30 15:15:00,59.76,59.78,59.74,59.78,6400.0,53.0893,53.1071,53.0715,53.1071,6400.0
2013-09-30 15:20:00,59.76,59.82,59.75,59.8,8300.0,53.0893,53.1426,53.0804,53.1248,8300.0
2013-09-30 15:25:00,59.8,59.82,59.78,59.82,6700.0,53.1248,53.1426,53.1071,53.1426,6700.0
2013-09-30 15:30:00,59.83,59.83,59.74,59.76,6300.0,53.1515,53.1515,53.0715,53.0893,6300.0
2013-09-30 15:35:00,59.76,59.84,59.75,59.76,13500.0,53.0893,53.1604,53.0804,53.0893,13500.0
2013-09-30 15:40:00,59.75,59.79,59.74,59.79,12900.0,53.0804,53.1159,53.0715,53.1159,12900.0
2013-09-30 15:45:00,59.77,59.85,59.76,59.76,16700.0,53.0982,53.1692,53.0893,53.0893,16700.0
2013-09-30 15:50:00,59.75,59.81,59.69,59.77,20800.0,53.0804,53.1337,53.0271,53.0982,20800.0
2013-09-30 15:55:00,59.78,59.87,59.76,59.84,55900.0,53.1071,53.187,53.0893,53.1604,55900.0
2013-10-01 09:30:00,59.68,59.86,59.6,59.61,26300.0,53.0182,53.1781,52.9471,52.956,26300.0
2013-10-01 09:35:00,59.61,59.93,59.61,59.89,15300.0,52.956,53.2403,52.956,53.2048,15300.0
2013-10-01 09:40:00,59.86,60.0,59.85,59.96,8100.0,53.1781,53.3025,53.1692,53.267,8100.0
2013-10-01 09:45:00,59.96,59.98,59.88,59.94,9200.0,53.267,53.2847,53.1959,53.2492,9200.0
2013-10-01 09:50:00,59.97,59.99,59.91,59.91,32200.0,53.2758,53.2936,53.2225,53.2225,32200.0
2013-10-01 09:55:00,59.87,60.04,59.83,59.94,15900.0,53.187,53.338,53.1515,53.2492,15900.0
2013-10-01 10:00:00,59.99,60.13,59.99,60.13,5000.0,53.2936,53.418,53.2936,53.418,5000.0
2013-10-01 10:05:00,60.13,60.15,60.09,60.09,2000.0,53.418,53.4358,53.3825,53.3825,2000.0
2013-10-01 10:10:00,60.09,60.09,59.92,59.92,3300.0,53.3825,53.3825,53.2314,53.2314,3300.0
2013-10-01 10:15:00,59.9,60.21,59.9,60.16,6800.0,53.2137,53.4891,53.2137,53.4446,6800.0
2013-10-01 10:20:00,60.16,60.24,60.16,60.24,5100.0,53.4446,53.5157,53.4446,53.5157,5100.0
2013-10-01 10:25:00,60.21,60.22,60.09,60.09,2800.0,53.4891,53.4979,53.3825,53.3825,2800.0
2013-10-01 10:30:00,60.1,60.21,60.1,60.2,10400.0,53.3913,53.4891,53.3913,53.4802,10400.0
2013-10-01 10:35:00,60.2,60.22,60.13,60.21,2900.0,53.4802,53.4979,53.418,53.4891,2900.0
2013-10-01 10:40:00,60.2,60.21,60.19,60.19,1200.0,53.4802,53.4891,53.4713,53.4713,1200.0
2013-10-01 10:45:00,60.16,60.17,60.07,60.09,1500.0,53.4446,53.4535,53.3647,53.3825,1500.0
2013-10-01 10:50:00,60.07,60.1,60.03,60.08,7600.0,53.3647,53.3913,53.3291,53.3736,7600.0
2013-10-01 10:55:00,60.07,60.12,60.03,60.03,11700.0,53.3647,53.4091,53.3291,53.3291,11700.0
2013-10-01 11:00:00,60.02,60.03,60.0,60.02,1600.0,53.3203,53.3291,53.3025,53.3203,1600.0
2013-10-01 11:05:00,59.99,60.01,59.97,59.97,3100.0,53.2936,53.3114,53.2758,53.2758,3100.0
2013-10-01 11:10:00,59.96,60.02,59.95,59.97,3100.0,53.267,53.3203,53.2581,53.2758,3100.0
2013-10-01 11:15:00,59.97,60.05,59.96,60.05,4000.0,53.2758,53.3469,53.267,53.3469,4000.0
2013-10-01 11:20:00,60.05,60.05,59.97,59.97,2900.0,53.3469,53.3469,53.2758,53.2758,2900.0
2013-10-01 11:25:00,59.97,59.97,59.92,59.92,5900.0,53.2758,53.2758,53.2314,53.2314,5900.0
2013-10-01 11:30:00,59.96,60.0,59.91,60.0,3300.0,53.267,53.3025,53.2225,53.3025,3300.0
2013-10-01 11:35:00,60.01,60.01,60.01,60.01,300.0,53.3114,53.3114,53.3114,53.3114,300.0
2013-10-01 11:40:00,60.02,60.02,59.98,59.98,700.0,53.3203,53.3203,53.2847,53.2847,700.0
2013-10-01 11:45:00,59.98,59.98,59.92,59.94,3700.0,53.2847,53.2847,53.2314,53.2492,3700.0
2013-10-01 11:50:00,59.94,59.95,59.91,59.91,3000.0,53.2492,53.2581,53.2225,53.2225,3000.0
2013-10-01 11:55:00,59.92,59.94,59.9,59.94,1400.0,53.2314,53.2492,53.2137,53.2492,1400.0
2013-10-01 12:00:00,59.93,59.95,59.92,59.92,1000.0,53.2403,53.2581,53.2314,53.2314,1000.0
2013-10-01 12:05:00,59.97,60.01,59.96,60.01,1200.0,53.2758,53.3114,53.267,53.3114,1200.0
2013-10-01 12:10:00,60.0,60.0,60.0,60.0,300.0,53.3025,53.3025,53.3025,53.3025,300.0
2013-10-01 12:15:00,59.95,59.95,59.92,59.92,400.0,53.2581,53.2581,53.2314,53.2314,400.0
2013-10-01 12:20:00,59.92,59.94,59.92,59.94,200.0,53.2314,53.2492,53.2314,53.2492,200.0
2013-10-01 12:25:00,59.93,59.98,59.9,59.96,4500.0,53.2403,53.2847,53.2137,53.267,4500.0
2013-10-01 12:30:00,59.95,59.95,59.89,59.91,1900.0,53.2581,53.2581,53.2048,53.2225,1900.0
2013-10-01 12:35:00,59.92,59.92,59.86,59.86,1600.0,53.2314,53.2314,53.1781,53.1781,1600.0
2013-10-01 12:40:00,59.88,59.9,59.88,59.9,200.0,53.1959,53.2137,53.1959,53.2137,200.0
2013-10-01 12:45:00,59.87,59.88,59.85,59.86,1800.0,53.187,53.1959,53.1692,53.1781,1800.0
2013-10-01 12:50:00,59.85,59.9,59.83,59.83,6000.0,53.1692,53.2137,53.1515,53.1515,6000.0
2013-10-01 12:55:00,59.81,59.81,59.76,59.76,2500.0,53.1337,53.1337,53.0893,53.0893,2500.0
2013-10-01 13:00:00,59.76,59.79,59.76,59.76,2200.0,53.0893,53.1159,53.0893,53.0893,2200.0
2013-10-01 13:05:00,59.8,59.81,59.77,59.81,1000.0,53.1248,53.1337,53.0982,53.1337,1000.0
2013-10-01 13:10:00,59.87,59.87,59.82,59.82,700.0,53.187,53.187,53.1426,53.1426,700.0
2013-10-01 13:15:00,59.79,59.8,59.78,59.8,3200.0,53.1159,53.1248,53.1071,53.1248,3200.0
2013-10-01 13:20:00,59.81,59.84,59.81,59.83,1200.0,53.1337,53.1604,53.1337,53.1515,1200.0
2013-10-01 13:25:00,59.85,59.85,59.85,59.85,200.0,53.1692,53.1692,53.1692,53.1692,200.0
2013-10-01 13:30:00,59.82,59.85,59.82,59.83,1400.0,53.1426,53.1692,53.1426,53.1515,1400.0
2013-10-01 13:35:00,59.83,59.83,59.83,59.83,200.0,53.1515,53.1515,53.1515,53.1515,200.0
2013-10-01 13:40:00,59.83,59.85,59.83,59.85,2300.0,53.1515,53.1692,53.1515,53.1692,2300.0
2013-10-01 13:45:00,59.85,59.86,59.82,59.86,3100.0,53.1692,53.1781,53.1426,53.1781,3100.0
2013-10-01 13:50:00,59.84,59.87,59.81,59.86,6000.0,53.1604,53.187,53.1337,53.1781,6000.0
2013-10-01 13:55:00,59.83,59.88,59.83,59.85,3900.0,53.1515,53.1959,53.1515,53.1692,3900.0
2013-10-01 14:00:00,59.85,59.86,59.8,59.8,5000.0,53.1692,53.1781,53.1248,53.1248,5000.0
2013-10-01 14:05:00,59.79,59.84,59.79,59.84,2200.0,53.1159,53.1604,53.1159,53.1604,2200.0
2013-10-01 14:10:00,59.84,59.88,59.84,59.86,3600.0,53.1604,53.1959,53.1604,53.1781,3600.0
2013-10-01 14:15:00,59.86,59.87,59.8,59.8,2400.0,53.1781,53.187,53.1248,53.1248,2400.0
2013-10-01 14:20:00,59.82,59.82,59.76,59.77,6200.0,53.1426,53.1426,53.0893,53.0982,6200.0
2013-10-01 14:25:00,59.75,59.75,59.63,59.65,6300.0,53.0804,53.0804,52.9738,52.9916,6300.0
2013-10-01 14:30:00,59.66,59.7,59.66,59.7,1100.0,53.0005,53.036,53.0005,53.036,1100.0
2013-10-01 14:35:00,59.7,59.73,59.69,59.72,4700.0,53.036,53.0626,53.0271,53.0538,4700.0
2013-10-01 14:40:00,59.72,59.74,59.72,59.73,2600.0,53.0538,53.0715,53.0538,53.0626,2600.0
2013-10-01 14:45:00,59.72,59.74,59.69,59.72,1600.0,53.0538,53.0715,53.0271,53.0538,1600.0
2013-10-01 14:50:00,59.73,59.77,59.71,59.77,4000.0,53.0626,53.0982,53.0449,53.0982,4000.0
2013-10-01 14:55:00,59.78,59.81,59.73,59.76,2500.0,53.1071,53.1337,53.0626,53.0893,2500.0
2013-10-01 15:00:00,59.76,59.76,59.69,59.75,3700.0,53.0893,53.0893,53.0271,53.0804,3700.0
2013-10-01 15:05:00,59.74,59.74,59.66,59.67,2600.0,53.0715,53.0715,53.0005,53.0093,2600.0
2013-10-01 15:10:00,59.7,59.74,59.7,59.7,3700.0,53.036,53.0715,53.036,53.036,3700.0
2013-10-01 15:15:00,59.7,59.73,59.66,59.72,4800.0,53.036,53.0626,53.0005,53.0538,4800.0
2013-10-01 15:20:00,59.71,59.71,59.64,59.7,5800.0,53.0449,53.0449,52.9827,53.036,5800.0
2013-10-01 15:25:00,59.71,59.73,59.67,59.71,17800.0,53.0449,53.0626,53.0093,53.0449,17800.0
2013-10-01 15:30:00,59.71,59.73,59.68,59.72,8400.0,53.0449,53.0626,53.0182,53.0538,8400.0
2013-10-01 15:35:00,59.73,59.78,59.72,59.73,6900.0,53.0626,53.1071,53.0538,53.0626,6900.0
2013-10-01 15:40:00,59.74,59.79,59.74,59.77,5400.0,53.0715,53.1159,53.0715,53.0982,5400.0
2013-10-01 15:45:00,59.78,59.81,59.71,59.8,8200.0,53.1071,53.1337,53.0449,53.1248,8200.0
2013-10-01 15:50:00,59.8,59.82,59.74,59.78,10700.0,53.1248,53.1426,53.0715,53.1071,10700.0
2013-10-01 15:55:00,59.78,59.88,59.75,59.88,20900.0,53.1071,53.1959,53.0804,53.1959,20900.0
2013-10-02 09:30:00,59.57,59.75,59.43,59.43,7400.0,52.9205,53.0804,52.7961,52.7961,7400.0
2013-10-02 09:35:00,59.45,59.57,59.43,59.44,5800.0,52.8139,52.9205,52.7961,52.805,5800.0
2013-10-02 09:40:00,59.43,59.48,59.27,59.34,7200.0,52.7961,52.8405,52.654,52.7162,7200.0
2013-10-02 09:45:00,59.32,59.37,59.25,59.25,6800.0,52.6984,52.7428,52.6362,52.6362,6800.0
2013-10-02 09:50:00,59.28,59.33,59.26,59.33,1100.0,52.6629,52.7073,52.6451,52.7073,1100.0
2013-10-02 09:55:00,59.35,59.38,59.25,59.3,3500.0,52.7251,52.7517,52.6362,52.6806,3500.0
2013-10-02 10:00:00,59.27,59.27,59.19,59.19,5600.0,52.654,52.654,52.5829,52.5829,5600.0
2013-10-02 10:05:00,59.21,59.21,58.98,59.03,5700.0,52.6007,52.6007,52.3964,52.4408,5700.0
2013-10-02 10:10:00,59.02,59.13,58.99,59.07,6000.0,52.4319,52.5296,52.4052,52.4763,6000.0
2013-10-02 10:15:00,59.09,59.1,59.0,59.08,4000.0,52.4941,52.503,52.4141,52.4852,4000.0
2013-10-02 10:20:00,59.07,59.07,58.98,59.06,6900.0,52.4763,52.4763,52.3964,52.4674,6900.0
2013-10-02 10:25:00,59.1,59.13,59.04,59.07,12100.0,52.503,52.5296,52.4497,52.4763,12100.0
2013-10-02 10:30:00,59.03,59.03,58.9,58.92,2700.0,52.4408,52.4408,52.3253,52.3431,2700.0
2013-10-02 10:35:00,58.9,58.99,58.88,58.95,3700.0,52.3253,52.4052,52.3075,52.3697,3700.0
2013-10-02 10:40:00,58.96,58.97,58.91,58.93,3900.0,52.3786,52.3875,52.3342,52.3519,3900.0
2013-10-02 10:45:00,58.94,59.0,58.94,58.96,1600.0,52.3608,52.4141,52.3608,52.3786,1600.0
2013-10-02 10:50:00,58.96,59.0,58.94,58.97,4800.0,52.3786,52.4141,52.3608,52.3875,4800.0
2013-10-02 10:55:00,59.01,59.15,59.01,59.15,2700.0,52.423,52.5474,52.423,52.5474,2700.0
2013-10-02 11:00:00,59.15,59.15,59.1,59.13,1600.0,52.5474,52.5474,52.503,52.5296,1600.0
2013-10-02 11:05:00,59.13,59.19,59.13,59.19,2400.0,52.5296,52.5829,52.5296,52.5829,2400.0
2013-10-02 11:10:00,59.17,59.17,59.14,59.17,1600.0,52.5651,52.5651,52.5385,52.5651,1600.0
2013-10-02 11:15:00,59.17,59.24,59.17,59.2,2300.0,52.5651,52.6273,52.5651,52.5918,2300.0
2013-10-02 11:20:00,59.19,59.21,59.15,59.15,2700.0,52.5829,52.6007,52.5474,52.5474,2700.0
2013-10-02 11:25:00,59.17,59.17,59.12,59.13,1200.0,52.5651,52.5651,52.5207,52.5296,1200.0
2013-10-02 11:30:00,59.12,59.15,59.12,59.12,1300.0,52.5207,52.5474,52.5207,52.5207,1300.0
2013-10-02 11:35:00,59.11,59.11,59.04,59.07,2900.0,52.5118,52.5118,52.4497,52.4763,2900.0
2013-10-02 11:40:00,59.04,59.04,58.96,58.97,2700.0,52.4497,52.4497,52.3786,52.3875,2700.0
2013-10-02 11:45:00,58.96,59.07,58.96,59.07,3600.0,52.3786,52.4763,52.3786,52.4763,3600.0
2013-10-02 11:50:00,59.08,59.11,59.08,59.11,2400.0,52.4852,52.5118,52.4852,52.5118,2400.0
2013-10-02 11:55:00,59.11,59.11,59.07,59.08,4100.0,52.5118,52.5118,52.4763,52.4852,4100.0
2013-10-02 12:00:00,59.07,59.2,59.06,59.17,5200.0,52.4763,52.5918,52.4674,52.5651,5200.0
2013-10-02 12:05:00,59.16,59.22,59.15,59.22,2500.0,52.5563,52.6096,52.5474,52.6096,2500.0
2013-10-02 12:10:00,59.23,59.23,59.13,59.13,4300.0,52.6184,52.6184,52.5296,52.5296,4300.0
2013-10-02 12:15:00,59.15,59.21,59.12,59.18,4400.0,52.5474,52.6007,52.5207,52.574,4400.0
2013-10-02 12:20:00,59.16,59.16,59.06,59.06,4500.0,52.5563,52.5563,52.4674,52.4674,4500.0
2013-10-02 12:25:00,59.07,59.08,59.02,59.06,3700.0,52.4763,52.4852,52.4319,52.4674,3700.0
2013-10-02 12:30:00,59.08,59.13,59.08,59.13,1100.0,52.4852,52.5296,52.4852,52.5296,1100.0
2013-10-02 12:35:00,59.15,59.17,59.14,59.15,2800.0,52.5474,52.5651,52.5385,52.5474,2800.0
2013-10-02 12:40:00,59.17,59.17,59.14,59.17,2800.0,52.5651,52.5651,52.5385,52.5651,2800.0
2013-10-02 12:45:00,59.18,59.18,59.12,59.15,2800.0,52.574,52.574,52.5207,52.5474,2800.0
2013-10-02 12:50:00,59.12,59.15,59.12,59.14,2500.0,52.5207,52.5474,52.5207,52.5385,2500.0
2013-10-02 12:55:00,59.15,59.16,59.12,59.15,1800.0,52.5474,52.5563,52.5207,52.5474,1800.0
2013-10-02 13:00:00,59.16,59.19,59.16,59.16,1800.0,52.5563,52.5829,52.5563,52.5563,1800.0
2013-10-02 13:05:00,59.16,59.18,59.16,59.17,1900.0,52.5563,52.574,52.5563,52.5651,1900.0
2013-10-02 13:10:00,59.18,59.19,59.14,59.14,2700.0,52.574,52.5829,52.5385,52.5385,2700.0
2013-10-02 13:15:00,59.13,59.17,59.12,59.17,2000.0,52.5296,52.5651,52.5207,52.5651,2000.0
2013-10-02 13:20:00,59.17,59.22,59.16,59.17,4300.0,52.5651,52.6096,52.5563,52.5651,4300.0
2013-10-02 13:25:00,59.17,59.18,59.13,59.13,6200.0,52.5651,52.574,52.5296,52.5296,6200.0
2013-10-02 13:30:00,59.12,59.12,59.08,59.08,3200.0,52.5207,52.5207,52.4852,52.4852,3200.0
2013-10-02 13:35:00,59.08,59.16,59.07,59.16,2800.0,52.4852,52.5563,52.4763,52.5563,2800.0
2013-10-02 13:40:00,59.16,59.16,59.05,59.06,4600.0,52.5563,52.5563,52.4585,52.4674,4600.0
2013-10-02 13:45:00,59.06,59.11,59.06,59.11,3300.0,52.4674,52.5118,52.4674,52.5118,3300.0
2013-10-02 13:50:00,59.13,59.15,59.11,59.15,1000.0,52.5296,52.5474,52.5118,52.5474,1000.0
2013-10-02 13:55:00,59.16,59.16,59.1,59.14,8300.0,52.5563,52.5563,52.503,52.5385,8300.0
2013-10-02 14:00:00,59.13,59.16,59.1,59.16,4100.0,52.5296,52.5563,52.503,52.5563,4100.0
2013-10-02 14:05:00,59.16,59.16,59.1,59.14,5500.0,52.5563,52.5563,52.503,52.5385,5500.0
2013-10-02 14:10:00,59.15,59.19,59.1,59.1,7200.0,52.5474,52.5829,52.503,52.503,7200.0
2013-10-02 14:15:00,59.11,59.11,59.1,59.11,4500.0,52.5118,52.5118,52.503,52.5118,4500.0
2013-10-02 14:20:00,59.11,59.14,59.1,59.14,5400.0,52.5118,52.5385,52.503,52.5385,5400.0
2013-10-02 14:25:00,59.15,59.15,59.14,59.15,1400.0,52.5474,52.5474,52.5385,52.5474,1400.0
2013-10-02 14:30:00,59.14,59.15,59.1,59.11,10800.0,52.5385,52.5474,52.503,52.5118,10800.0
2013-10-02 14:35:00,59.11,59.11,59.1,59.1,12300.0,52.5118,52.5118,52.503,52.503,12300.0
2013-10-02 14:40:00,59.1,59.12,59.1,59.11,4700.0,52.503,52.5207,52.503,52.5118,4700.0
2013-10-02 14:45:00,59.11,59.12,59.1,59.1,5700.0,52.5118,52.5207,52.503,52.503,5700.0
2013-10-02 14:50:00,59.1,59.13,59.1,59.11,59800.0,52.503,52.5296,52.503,52.5118,59800.0
2013-10-02 14:55:00,59.1,59.13,59.1,59.13,6200.0,52.503,52.5296,52.503,52.5296,6200.0
2013-10-02 15:00:00,59.13,59.13,59.1,59.12,13100.0,52.5296,52.5296,52.503,52.5207,13100.0
2013-10-02 15:05:00,59.12,59.13,59.06,59.08,7500.0,52.5207,52.5296,52.4674,52.4852,7500.0
2013-10-02 15:10:00,59.08,59.14,59.08,59.1,5900.0,52.4852,52.5385,52.4852,52.503,5900.0
2013-10-02 15:15:00,59.1,59.13,59.1,59.12,11500.0,52.503,52.5296,52.503,52.5207,11500.0
2013-10-02 15:20:00,59.13,59.13,59.1,59.11,7600.0,52.5296,52.5296,52.503,52.5118,7600.0
2013-10-02 15:25:00,59.12,59.18,59.11,59.18,5200.0,52.5207,52.574,52.5118,52.574,5200.0
2013-10-02 15:30:00,59.18,59.23,59.18,59.19,7800.0,52.574,52.6184,52.574,52.5829,7800.0
2013-10-02 15:35:00,59.19,59.19,59.12,59.14,13400.0,52.5829,52.5829,52.5207,52.5385,13400.0
2013-10-02 15:40:00,59.15,59.23,59.13,59.22,18800.0,52.5474,52.6184,52.5296,52.6096,18800.0
2013-10-02 15:45:00,59.21,59.23,59.2,59.22,40100.0,52.6007,52.6184,52.5918,52.6096,40100.0
2013-10-02 15:50:00,59.22,59.24,59.2,59.2,32700.0,52.6096,52.6273,52.5918,52.5918,32700.0
2013-10-02 15:55:00,59.2,59.38,59.2,59.36,96800.0,52.5918,52.7517,52.5918,52.7339,96800.0
2013-10-03 09:30:00,59.15,59.26,59.12,59.19,7300.0,52.5474,52.6451,52.5207,52.5829,7300.0
2013-10-03 09:35:00,59.15,59.18,59.1,59.14,7100.0,52.5474,52.574,52.503,52.5385,7100.0
2013-10-03 09:40:00,59.11,59.22,59.1,59.22,5900.0,52.5118,52.6096,52.503,52.6096,5900.0
2013-10-03 09:45:00,59.18,59.27,59.12,59.12,1300.0,52.574,52.654,52.5207,52.5207,1300.0
2013-10-03 09:50:00,59.05,59.19,59.05,59.16,3000.0,52.4585,52.5829,52.4585,52.5563,3000.0
2013-10-03 09:55:00,59.2,59.22,59.13,59.13,3800.0,52.5918,52.6096,52.5296,52.5296,3800.0
2013-10-03 10:00:00,59.14,59.18,59.1,59.11,4800.0,52.5385,52.574,52.503,52.5118,4800.0
2013-10-03 10:05:00,59.1,59.18,59.1,59.15,37200.0,52.503,52.574,52.503,52.5474,37200.0
2013-10-03 10:10:00,59.12,59.18,59.1,59.15,6900.0,52.5207,52.574,52.503,52.5474,6900.0
2013-10-03 10:15:00,59.16,59.16,59.1,59.12,18300.0,52.5563,52.5563,52.503,52.5207,18300.0
2013-10-03 10:20:00,59.11,59.15,58.89,58.89,47300.0,52.5118,52.5474,52.3164,52.3164,47300.0
2013-10-03 10:25:00,58.9,59.05,58.86,59.05,22900.0,52.3253,52.4585,52.2898,52.4585,22900.0
2013-10-03 10:30:00,59.04,59.08,59.03,59.06,30600.0,52.4497,52.4852,52.4408,52.4674,30600.0
2013-10-03 10:35:00,59.04,59.14,59.03,59.03,16600.0,52.4497,52.5385,52.4408,52.4408,16600.0
2013-10-03 10:40:00,59.04,59.05,59.03,59.03,7500.0,52.4497,52.4585,52.4408,52.4408,7500.0
2013-10-03 10:45:00,59.03,59.04,59.0,59.03,7200.0,52.4408,52.4497,52.4141,52.4408,7200.0
2013-10-03 10:50:00,59.02,59.06,58.99,58.99,6900.0,52.4319,52.4674,52.4052,52.4052,6900.0
2013-10-03 10:55:00,58.99,59.03,58.99,59.0,3100.0,52.4052,52.4408,52.4052,52.4141,3100.0
2013-10-03 11:00:00,59.0,59.07,58.94,59.05,17000.0,52.4141,52.4763,52.3608,52.4585,17000.0
2013-10-03 11:05:00,59.07,59.08,59.06,59.06,5300.0,52.4763,52.4852,52.4674,52.4674,5300.0
2013-10-03 11:10:00,59.08,59.08,58.94,58.94,14900.0,52.4852,52.4852,52.3608,52.3608,14900.0
2013-10-03 11:15:00,58.88,59.1,58.88,59.01,32600.0,52.3075,52.503,52.3075,52.423,32600.0
2013-10-03 11:20:00,59.01,59.08,59.01,59.08,8100.0,52.423,52.4852,52.423,52.4852,8100.0
2013-10-03 11:25:00,59.05,59.05,58.95,58.95,1600.0,52.4585,52.4585,52.3697,52.3697,1600.0
2013-10-03 11:30:00,58.97,59.07,58.95,59.05,13400.0,52.3875,52.4763,52.3697,52.4585,13400.0
2013-10-03 11:35:00,59.06,59.09,59.04,59.09,18900.0,52.4674,52.4941,52.4497,52.4941,18900.0
2013-10-03 11:40:00,59.07,59.07,59.04,59.05,10700.0,52.4763,52.4763,52.4497,52.4585,10700.0
2013-10-03 11:45:00,59.04,59.12,59.0,59.0,44500.0,52.4497,52.5207,52.4141,52.4141,44500.0
2013-10-03 11:50:00,59.01,59.05,59.0,59.0,4200.0,52.423,52.4585,52.4141,52.4141,4200.0
2013-10-03 11:55:00,59.01,59.03,59.0,59.03,27600.0,52.423,52.4408,52.4141,52.4408,27600.0
2013-10-03 12:00:00,59.02,59.03,59.0,59.0,3800.0,52.4319,52.4408,52.4141,52.4141,3800.0
2013-10-03 12:05:00,59.0,59.04,59.0,59.04,4900.0,52.4141,52.4497,52.4141,52.4497,4900.0
2013-10-03 12:10:00,59.05,59.27,59.04,59.06,32700.0,52.4585,52.654,52.4497,52.4674,32700.0
2013-10-03 12:15:00,59.07,59.08,59.05,59.05,2000.0,52.4763,52.4852,52.4585,52.4585,2000.0
2013-10-03 12:20:00,59.07,59.07,59.05,59.07,18000.0,52.4763,52.4763,52.4585,52.4763,18000.0
2013-10-03 12:25:00,59.05,59.12,59.05,59.12,3900.0,52.4585,52.5207,52.4585,52.5207,3900.0
2013-10-03 12:30:00,59.14,59.18,59.11,59.11,4000.0,52.5385,52.574,52.5118,52.5118,4000.0
2013-10-03 12:35:00,59.1,59.1,59.05,59.05,4500.0,52.503,52.503,52.4585,52.4585,4500.0
2013-10-03 12:40:00,59.05,59.09,59.05,59.06,13700.0,52.4585,52.4941,52.4585,52.4674,13700.0
2013-10-03 12:45:00,59.05,59.18,59.05,59.14,12600.0,52.4585,52.574,52.4585,52.5385,12600.0
2013-10-03 12:50:00,59.12,59.18,59.08,59.1,9300.0,52.5207,52.574,52.4852,52.503,9300.0
2013-10-03 12:55:00,59.09,59.1,59.05,59.08,5700.0,52.4941,52.503,52.4585,52.4852,5700.0
2013-10-03 13:00:00,59.07,59.08,59.05,59.08,7000.0,52.4763,52.4852,52.4585,52.4852,7000.0
2013-10-03 13:05:00,59.09,59.13,59.07,59.13,3100.0,52.4941,52.5296,52.4763,52.5296,3100.0
2013-10-03 13:10:00,59.13,59.13,59.06,59.08,3600.0,52.5296,52.5296,52.4674,52.4852,3600.0
2013-10-03 13:15:00,59.07,59.07,59.05,59.06,2600.0,52.4763,52.4763,52.4585,52.4674,2600.0
2013-10-03 13:20:00,59.07,59.13,59.05,59.13,6900.0,52.4763,52.5296,52.4585,52.5296,6900.0
2013-10-03 13:25:00,59.12,59.2,59.1,59.18,10800.0,52.5207,52.5918,52.503,52.574,10800.0
2013-10-03 13:30:00,59.18,59.22,59.17,59.18,7100.0,52.574,52.6096,52.5651,52.574,7100.0
2013-10-03 13:35:00,59.16,59.18,59.11,59.11,7000.0,52.5563,52.574,52.5118,52.5118,7000.0
2013-10-03 13:40:00,59.08,59.11,59.05,59.05,26300.0,52.4852,52.5118,52.4585,52.4585,26300.0
2013-10-03 13:45:00,59.06,59.07,59.05,59.06,28000.0,52.4674,52.4763,52.4585,52.4674,28000.0
2013-10-03 13:50:00,59.07,59.09,59.05,59.07,14900.0,52.4763,52.4941,52.4585,52.4763,14900.0
2013-10-03 13:55:00,59.08,59.08,58.99,59.06,177400.0,52.4852,52.4852,52.4052,52.4674,177400.0
2013-10-03 14:00:00,59.06,59.1,59.04,59.09,31500.0,52.4674,52.503,52.4497,52.4941,31500.0
2013-10-03 14:05:00,59.1,59.16,59.08,59.15,19400.0,52.503,52.5563,52.4852,52.5474,19400.0
2013-10-03 14:10:00,59.12,59.16,59.1,59.16,10400.0,52.5207,52.5563,52.503,52.5563,10400.0
2013-10-03 14:15:00,59.15,59.17,59.08,59.09,8500.0,52.5474,52.5651,52.4852,52.4941,8500.0
2013-10-03 14:20:00,59.08,59.11,59.05,59.05,57100.0,52.4852,52.5118,52.4585,52.4585,57100.0
2013-10-03 14:25:00,59.06,59.15,59.06,59.15,21500.0,52.4674,52.5474,52.4674,52.5474,21500.0
2013-10-03 14:30:00,59.15,59.15,59.1,59.11,13300.0,52.5474,52.5474,52.503,52.5118,13300.0
2013-10-03 14:35:00,59.11,59.16,59.09,59.12,13000.0,52.5118,52.5563,52.4941,52.5207,13000.0
2013-10-03 14:40:00,59.12,59.18,59.1,59.14,14400.0,52.5207,52.574,52.503,52.5385,14400.0
2013-10-03 14:45:00,59.15,59.15,59.08,59.09,7500.0,52.5474,52.5474,52.4852,52.4941,7500.0
2013-10-03 14:50:00,59.09,59.16,59.09,59.11,7500.0,52.4941,52.5563,52.4941,52.5118,7500.0
2013-10-03 14:55:00,59.11,59.11,59.07,59.07,6800.0,52.5118,52.5118,52.4763,52.4763,6800.0
2013-10-03 15:00:00,59.06,59.08,59.05,59.08,8800.0,52.4674,52.4852,52.4585,52.4852,8800.0
2013-10-03 15:05:00,59.09,59.1,59.05,59.06,7100.0,52.4941,52.503,52.4585,52.4674,7100.0
2013-10-03 15:10:00,59.07,59.07,59.05,59.05,15100.0,52.4763,52.4763,52.4585,52.4585,15100.0
2013-10-03 15:15:00,59.06,59.09,59.05,59.08,7200.0,52.4674,52.4941,52.4585,52.4852,7200.0
2013-10-03 15:20:00,59.07,59.07,59.05,59.06,37600.0,52.4763,52.4763,52.4585,52.4674,37600.0
2013-10-03 15:25:00,59.05,59.11,59.05,59.09,28000.0,52.4585,52.5118,52.4585,52.4941,28000.0
2013-10-03 15:30:00,59.1,59.1,59.05,59.05,15900.0,52.503,52.503,52.4585,52.4585,15900.0
2013-10-03 15:35:00,59.05,59.07,59.05,59.06,14400.0,52.4585,52.4763,52.4585,52.4674,14400.0
2013-10-03 15:40:00,59.07,59.12,58.99,59.12,34700.0,52.4763,52.5207,52.4052,52.5207,34700.0
2013-10-03 15:45:00,59.1,59.15,59.07,59.14,61200.0,52.503,52.5474,52.4763,52.5385,61200.0
2013-10-03 15:50:00,59.14,59.18,59.07,59.09,98600.0,52.5385,52.574,52.4763,52.4941,98600.0
2013-10-03 15:55:00,59.1,59.1,58.95,58.98,37400.0,52.503,52.503,52.3697,52.3964,37400.0
2013-10-04 09:30:00,58.91,59.31,58.91,59.07,18300.0,52.3342,52.6895,52.3342,52.4763,18300.0
2013-10-04 09:35:00,59.04,59.09,58.97,59.09,2100.0,52.4497,52.4941,52.3875,52.4941,2100.0
2013-10-04 09:40:00,59.07,59.17,59.06,59.17,8100.0,52.4763,52.5651,52.4674,52.5651,8100.0
2013-10-04 09:45:00,59.12,59.19,59.12,59.19,1000.0,52.5207,52.5829,52.5207,52.5829,1000.0
2013-10-04 09:50:00,59.19,59.36,59.19,59.36,3000.0,52.5829,52.7339,52.5829,52.7339,3000.0
2013-10-04 09:55:00,59.36,59.4,59.36,59.36,1300.0,52.7339,52.7695,52.7339,52.7339,1300.0
2013-10-04 10:00:00,59.39,59.39,59.31,59.35,1700.0,52.7606,52.7606,52.6895,52.7251,1700.0
2013-10-04 10:05:00,59.37,59.44,59.37,59.43,7300.0,52.7428,52.805,52.7428,52.7961,7300.0
2013-10-04 10:10:00,59.46,59.48,59.41,59.41,6800.0,52.8228,52.8405,52.7784,52.7784,6800.0
2013-10-04 10:15:00,59.42,59.43,59.39,59.41,6000.0,52.7872,52.7961,52.7606,52.7784,6000.0
2013-10-04 10:20:00,59.41,59.41,59.36,59.36,3600.0,52.7784,52.7784,52.7339,52.7339,3600.0
2013-10-04 10:25:00,59.4,59.48,59.4,59.42,15400.0,52.7695,52.8405,52.7695,52.7872,15400.0
2013-10-04 10:30:00,59.44,59.49,59.44,59.46,6800.0,52.805,52.8494,52.805,52.8228,6800.0
2013-10-04 10:35:00,59.47,59.5,59.43,59.44,7100.0,52.8317,52.8583,52.7961,52.805,7100.0
2013-10-04 10:40:00,59.44,59.54,59.41,59.52,9300.0,52.805,52.8938,52.7784,52.8761,9300.0
2013-10-04 10:45:00,59.53,59.6,59.44,59.46,10600.0,52.885,52.9471,52.805,52.8228,10600.0
2013-10-04 10:50:00,59.46,59.47,59.37,59.37,7400.0,52.8228,52.8317,52.7428,52.7428,7400.0
2013-10-04 10:55:00,59.37,59.37,59.31,59.31,1300.0,52.7428,52.7428,52.6895,52.6895,1300.0
2013-10-04 11:00:00,59.31,59.36,59.29,59.33,1700.0,52.6895,52.7339,52.6718,52.7073,1700.0
2013-10-04 11:05:00,59.29,59.36,59.26,59.26,3400.0,52.6718,52.7339,52.6451,52.6451,3400.0
2013-10-04 11:10:00,59.23,59.37,59.23,59.36,8800.0,52.6184,52.7428,52.6184,52.7339,8800.0
2013-10-04 11:15:00,59.35,59.4,59.29,59.39,15400.0,52.7251,52.7695,52.6718,52.7606,15400.0
2013-10-04 11:20:00,59.39,59.43,59.35,59.42,27800.0,52.7606,52.7961,52.7251,52.7872,27800.0
2013-10-04 11:25:00,59.4,59.42,59.36,59.42,5800.0,52.7695,52.7872,52.7339,52.7872,5800.0
2013-10-04 11:30:00,59.41,59.46,59.41,59.41,3200.0,52.7784,52.8228,52.7784,52.7784,3200.0
2013-10-04 11:35:00,59.41,59.44,59.36,59.44,4100.0,52.7784,52.805,52.7339,52.805,4100.0
2013-10-04 11:40:00,59.44,59.46,59.38,59.38,2000.0,52.805,52.8228,52.7517,52.7517,2000.0
2013-10-04 11:45:00,59.41,59.44,59.39,59.41,11400.0,52.7784,52.805,52.7606,52.7784,11400.0
2013-10-04 11:50:00,59.42,59.43,59.4,59.41,11200.0,52.7872,52.7961,52.7695,52.7784,11200.0
2013-10-04 11:55:00,59.4,59.43,59.39,59.39,2800.0,52.7695,52.7961,52.7606,52.7606,2800.0
2013-10-04 12:00:00,59.41,59.46,59.39,59.39,3700.0,52.7784,52.8228,52.7606,52.7606,3700.0
2013-10-04 12:05:00,59.38,59.43,59.38,59.43,24400.0,52.7517,52.7961,52.7517,52.7961,24400.0
2013-10-04 12:10:00,59.44,59.47,59.43,59.43,18200.0,52.805,52.8317,52.7961,52.7961,18200.0
2013-10-04 12:15:00,59.44,59.49,59.44,59.49,4800.0,52.805,52.8494,52.805,52.8494,4800.0
2013-10-04 12:20:00,59.49,59.49,59.47,59.48,10100.0,52.8494,52.8494,52.8317,52.8405,10100.0
2013-10-04 12:25:00,59.48,59.49,59.48,59.49,6100.0,52.8405,52.8494,52.8405,52.8494,6100.0
2013-10-04 12:30:00,59.49,59.5,59.47,59.5,3900.0,52.8494,52.8583,52.8317,52.8583,3900.0
2013-10-04 12:35:00,59.51,59.52,59.48,59.49,4600.0,52.8672,52.8761,52.8405,52.8494,4600.0
2013-10-04 12:40:00,59.49,59.53,59.49,59.5,5400.0,52.8494,52.885,52.8494,52.8583,5400.0
2013-10-04 12:45:00,59.51,59.52,59.48,59.52,3400.0,52.8672,52.8761,52.8405,52.8761,3400.0
2013-10-04 12:50:00,59.51,59.52,59.5,59.52,4300.0,52.8672,52.8761,52.8583,52.8761,4300.0
2013-10-04 12:55:00,59.52,59.53,59.5,59.5,7300.0,52.8761,52.885,52.8583,52.8583,7300.0
2013-10-04 13:00:00,59.5,59.51,59.48,59.5,2900.0,52.8583,52.8672,52.8405,52.8583,2900.0
2013-10-04 13:05:00,59.5,59.51,59.48,59.51,1700.0,52.8583,52.8672,52.8405,52.8672,1700.0
2013-10-04 13:10:00,59.51,59.53,59.51,59.51,6900.0,52.8672,52.885,52.8672,52.8672,6900.0
2013-10-04 13:15:00,59.51,59.51,59.49,59.5,4400.0,52.8672,52.8672,52.8494,52.8583,4400.0
2013-10-04 13:20:00,59.52,59.52,59.48,59.51,1000.0,52.8761,52.8761,52.8405,52.8672,1000.0
2013-10-04 13:25:00,59.5,59.6,59.48,59.53,16200.0,52.8583,52.9471,52.8405,52.885,16200.0
2013-10-04 13:30:00,59.52,59.56,59.52,59.56,3400.0,52.8761,52.9116,52.8761,52.9116,3400.0
2013-10-04 13:35:00,59.55,59.57,59.55,59.57,3200.0,52.9027,52.9205,52.9027,52.9205,3200.0
2013-10-04 13:40:00,59.59,59.61,59.59,59.61,1900.0,52.9383,52.956,52.9383,52.956,1900.0
2013-10-04 13:45:00,59.61,59.61,59.58,59.6,5800.0,52.956,52.956,52.9294,52.9471,5800.0
2013-10-04 13:50:00,59.59,59.65,59.59,59.64,9200.0,52.9383,52.9916,52.9383,52.9827,9200.0
2013-10-04 13:55:00,59.64,59.65,59.62,59.62,8900.0,52.9827,52.9916,52.9649,52.9649,8900.0
2013-10-04 14:00:00,59.63,59.63,59.61,59.62,6300.0,52.9738,52.9738,52.956,52.9649,6300.0
2013-10-04 14:05:00,59.62,59.63,59.6,59.6,3100.0,52.9649,52.9738,52.9471,52.9471,3100.0
2013-10-04 14:10:00,59.59,59.64,59.59,59.62,8900.0,52.9383,52.9827,52.9383,52.9649,8900.0
2013-10-04 14:15:00,59.62,59.62,59.6,59.61,2800.0,52.9649,52.9649,52.9471,52.956,2800.0
2013-10-04 14:20:00,59.6,59.62,59.57,59.6,7300.0,52.9471,52.9649,52.9205,52.9471,7300.0
2013-10-04 14:25:00,59.6,59.6,59.59,59.59,1500.0,52.9471,52.9471,52.9383,52.9383,1500.0
2013-10-04 14:30:00,59.6,59.61,59.59,59.59,6600.0,52.9471,52.956,52.9383,52.9383,6600.0
2013-10-04 14:35:00,59.59,59.65,59.59,59.64,47900.0,52.9383,52.9916,52.9383,52.9827,47900.0
2013-10-04 14:40:00,59.63,59.63,59.58,59.59,8700.0,52.9738,52.9738,52.9294,52.9383,8700.0
2013-10-04 14:45:00,59.59,59.65,59.58,59.64,9200.0,52.9383,52.9916,52.9294,52.9827,9200.0
2013-10-04 14:50:00,59.65,59.65,59.63,59.65,8400.0,52.9916,52.9916,52.9738,52.9916,8400.0
2013-10-04 14:55:00,59.66,59.68,59.66,59.67,1000.0,53.0005,53.0182,53.0005,53.0093,1000.0
2013-10-04 15:00:00,59.66,59.69,59.65,59.65,5600.0,53.0005,53.0271,52.9916,52.9916,5600.0
2013-10-04 15:05:00,59.64,59.67,59.64,59.66,3000.0,52.9827,53.0093,52.9827,53.0005,3000.0
2013-10-04 15:10:00,59.67,59.69,59.65,59.66,6100.0,53.0093,53.0271,52.9916,53.0005,6100.0
2013-10-04 15:15:00,59.65,59.65,59.63,59.64,3200.0,52.9916,52.9916,52.9738,52.9827,3200.0
2013-10-04 15:20:00,59.64,59.65,59.6,59.6,17800.0,52.9827,52.9916,52.9471,52.9471,17800.0
2013-10-04 15:25:00,59.59,59.6,59.52,59.58,22300.0,52.9383,52.9471,52.8761,52.9294,22300.0
2013-10-04 15:30:00,59.58,59.6,59.56,59.6,9700.0,52.9294,52.9471,52.9116,52.9471,9700.0
2013-10-04 15:35:00,59.6,59.61,59.55,59.6,15200.0,52.9471,52.956,52.9027,52.9471,15200.0
2013-10-04 15:40:00,59.6,59.61,59.56,59.57,16500.0,52.9471,52.956,52.9116,52.9205,16500.0
2013-10-04 15:45:00,59.58,59.61,59.55,59.56,19800.0,52.9294,52.956,52.9027,52.9116,19800.0
2013-10-04 15:50:00,59.56,59.57,59.54,59.55,43000.0,52.9116,52.9205,52.8938,52.9027,43000.0
2013-10-04 15:55:00,59.55,59.59,59.54,59.58,55600.0,52.9027,52.9383,52.8938,52.9294,55600.0
2013-10-07 09:30:00,59.26,59.55,59.24,59.31,18400.0,52.6451,52.9027,52.6273,52.6895,18400.0
2013-10-07 09:35:00,59.44,59.44,59.31,59.38,2000.0,52.805,52.805,52.6895,52.7517,2000.0
2013-10-07 09:40:00,59.27,59.36,59.26,59.35,2000.0,52.654,52.7339,52.6451,52.7251,2000.0
2013-10-07 09:45:00,59.36,59.36,59.25,59.33,1200.0,52.7339,52.7339,52.6362,52.7073,1200.0
2013-10-07 09:50:00,59.37,59.38,59.25,59.29,3400.0,52.7428,52.7517,52.6362,52.6718,3400.0
2013-10-07 09:55:00,59.27,59.35,59.23,59.33,62000.0,52.654,52.7251,52.6184,52.7073,62000.0
2013-10-07 10:00:00,59.34,59.35,59.3,59.34,18300.0,52.7162,52.7251,52.6806,52.7162,18300.0
2013-10-07 10:05:00,59.37,59.44,59.37,59.44,1900.0,52.7428,52.805,52.7428,52.805,1900.0
2013-10-07 10:10:00,59.46,59.46,59.41,59.41,2200.0,52.8228,52.8228,52.7784,52.7784,2200.0
2013-10-07 10:15:00,59.44,59.44,59.37,59.42,3200.0,52.805,52.805,52.7428,52.7872,3200.0
2013-10-07 10:20:00,59.39,59.47,59.39,59.45,9300.0,52.7606,52.8317,52.7606,52.8139,9300.0
2013-10-07 10:25:00,59.44,59.46,59.42,59.45,1500.0,52.805,52.8228,52.7872,52.8139,1500.0
2013-10-07 10:30:00,59.47,59.59,59.45,59.51,13300.0,52.8317,52.9383,52.8139,52.8672,13300.0
2013-10-07 10:35:00,59.52,59.52,59.48,59.5,700.0,52.8761,52.8761,52.8405,52.8583,700.0
2013-10-07 10:40:00,59.49,59.6,59.48,59.59,6700.0,52.8494,52.9471,52.8405,52.9383,6700.0
2013-10-07 10:45:00,59.58,59.63,59.58,59.61,3700.0,52.9294,52.9738,52.9294,52.956,3700.0
2013-10-07 10:50:00,59.6,59.65,59.6,59.65,1800.0,52.9471,52.9916,52.9471,52.9916,1800.0
2013-10-07 10:55:00,59.63,59.64,59.54,59.55,4300.0,52.9738,52.9827,52.8938,52.9027,4300.0
2013-10-07 11:00:00,59.53,59.53,59.46,59.48,3400.0,52.885,52.885,52.8228,52.8405,3400.0
2013-10-07 11:05:00,59.5,59.5,59.48,59.48,200.0,52.8583,52.8583,52.8405,52.8405,200.0
2013-10-07 11:10:00,59.51,59.54,59.5,59.5,4300.0,52.8672,52.8938,52.8583,52.8583,4300.0
2013-10-07 11:15:00,59.5,59.5,59.45,59.46,2300.0,52.8583,52.8583,52.8139,52.8228,2300.0
2013-10-07 11:20:00,59.46,59.5,59.46,59.48,2600.0,52.8228,52.8583,52.8228,52.8405,2600.0
2013-10-07 11:25:00,59.49,59.49,59.45,59.45,6500.0,52.8494,52.8494,52.8139,52.8139,6500.0
2013-10-07 11:30:00,59.45,59.55,59.44,59.55,5000.0,52.8139,52.9027,52.805,52.9027,5000.0
2013-10-07 11:35:00,59.56,59.59,59.47,59.47,6700.0,52.9116,52.9383,52.8317,52.8317,6700.0
2013-10-07 11:40:00,59.5,59.5,59.49,59.5,700.0,52.8583,52.8583,52.8494,52.8583,700.0
2013-10-07 11:45:00,59.5,59.63,59.5,59.5,18600.0,52.8583,52.9738,52.8583,52.8583,18600.0
2013-10-07 11:50:00,59.5,59.52,59.5,59.51,4900.0,52.8583,52.8761,52.8583,52.8672,4900.0
2013-10-07 11:55:00,59.53,59.54,59.53,59.53,1100.0,52.885,52.8938,52.885,52.885,1100.0
2013-10-07 12:00:00,59.54,59.54,59.47,59.47,2200.0,52.8938,52.8938,52.8317,52.8317,2200.0
2013-10-07 12:05:00,59.46,59.49,59.46,59.49,1500.0,52.8228,52.8494,52.8228,52.8494,1500.0
2013-10-07 12:10:00,59.49,59.5,59.47,59.49,700.0,52.8494,52.8583,52.8317,52.8494,700.0
2013-10-07 12:15:00,59.48,59.48,59.45,59.47,1200.0,52.8405,52.8405,52.8139,52.8317,1200.0
2013-10-07 12:20:00,59.47,59.47,59.44,59.45,1900.0,52.8317,52.8317,52.805,52.8139,1900.0
2013-10-07 12:25:00,59.42,59.48,59.42,59.47,3700.0,52.7872,52.8405,52.7872,52.8317,3700.0
2013-10-07 12:30:00,59.45,59.47,59.4,59.47,11300.0,52.8139,52.8317,52.7695,52.8317,11300.0
2013-10-07 12:35:00,59.48,59.48,59.48,59.48,100.0,52.8405,52.8405,52.8405,52.8405,100.0
2013-10-07 12:40:00,59.47,59.48,59.44,59.46,4500.0,52.8317,52.8405,52.805,52.8228,4500.0
2013-10-07 12:45:00,59.47,59.49,59.46,59.46,1100.0,52.8317,52.8494,52.8228,52.8228,1100.0
2013-10-07 12:50:00,59.46,59.47,59.43,59.43,1800.0,52.8228,52.8317,52.7961,52.7961,1800.0
2013-10-07 12:55:00,59.45,59.46,59.41,59.45,3400.0,52.8139,52.8228,52.7784,52.8139,3400.0
2013-10-07 13:00:00,59.45,59.51,59.44,59.48,6300.0,52.8139,52.8672,52.805,52.8405,6300.0
2013-10-07 13:05:00,59.48,59.48,59.45,59.48,1400.0,52.8405,52.8405,52.8139,52.8405,1400.0
2013-10-07 13:10:00,59.49,59.61,59.48,59.51,19500.0,52.8494,52.956,52.8405,52.8672,19500.0
2013-10-07 13:15:00,59.5,59.5,59.49,59.49,2100.0,52.8583,52.8583,52.8494,52.8494,2100.0
2013-10-07 13:20:00,59.48,59.48,59.46,59.46,3000.0,52.8405,52.8405,52.8228,52.8228,3000.0
2013-10-07 13:25:00,59.47,59.47,59.45,59.45,1500.0,52.8317,52.8317,52.8139,52.8139,1500.0
2013-10-07 13:30:00,59.46,59.51,59.46,59.46,2300.0,52.8228,52.8672,52.8228,52.8228,2300.0
2013-10-07 13:35:00,59.46,59.49,59.44,59.46,5800.0,52.8228,52.8494,52.805,52.8228,5800.0
2013-10-07 13:40:00,59.46,59.47,59.43,59.47,5200.0,52.8228,52.8317,52.7961,52.8317,5200.0
2013-10-07 13:45:00,59.47,59.52,59.47,59.51,2900.0,52.8317,52.8761,52.8317,52.8672,2900.0
2013-10-07 13:50:00,59.51,59.51,59.47,59.49,1200.0,52.8672,52.8672,52.8317,52.8494,1200.0
2013-10-07 13:55:00,59.5,59.56,59.49,59.54,6700.0,52.8583,52.9116,52.8494,52.8938,6700.0
2013-10-07 14:00:00,59.54,59.6,59.52,59.57,12100.0,52.8938,52.9471,52.8761,52.9205,12100.0
2013-10-07 14:05:00,59.55,59.56,59.52,59.53,10900.0,52.9027,52.9116,52.8761,52.885,10900.0
2013-10-07 14:10:00,59.53,59.61,59.53,59.61,11300.0,52.885,52.956,52.885,52.956,11300.0
2013-10-07 14:15:00,59.6,59.65,59.59,59.63,7500.0,52.9471,52.9916,52.9383,52.9738,7500.0
2013-10-07 14:20:00,59.63,59.65,59.58,59.63,8000.0,52.9738,52.9916,52.9294,52.9738,8000.0
2013-10-07 14:25:00,59.62,59.66,59.62,59.63,2500.0,52.9649,53.0005,52.9649,52.9738,2500.0
2013-10-07 14:30:00,59.63,59.65,59.62,59.63,34900.0,52.9738,52.9916,52.9649,52.9738,34900.0
2013-10-07 14:35:00,59.64,59.66,59.62,59.62,5900.0,52.9827,53.0005,52.9649,52.9649,5900.0
2013-10-07 14:40:00,59.61,59.64,59.57,59.57,5300.0,52.956,52.9827,52.9205,52.9205,5300.0
2013-10-07 14:45:00,59.57,59.58,59.52,59.54,35300.0,52.9205,52.9294,52.8761,52.8938,35300.0
2013-10-07 14:50:00,59.53,59.55,59.5,59.55,5100.0,52.885,52.9027,52.8583,52.9027,5100.0
2013-10-07 14:55:00,59.57,59.58,59.52,59.52,7300.0,52.9205,52.9294,52.8761,52.8761,7300.0
2013-10-07 15:00:00,59.53,59.6,59.48,59.57,14300.0,52.885,52.9471,52.8405,52.9205,14300.0
2013-10-07 15:05:00,59.58,59.61,59.57,59.61,3500.0,52.9294,52.956,52.9205,52.956,3500.0
2013-10-07 15:10:00,59.61,59.64,59.6,59.6,5000.0,52.956,52.9827,52.9471,52.9471,5000.0
2013-10-07 15:15:00,59.62,59.62,59.57,59.6,4000.0,52.9649,52.9649,52.9205,52.9471,4000.0
2013-10-07 15:20:00,59.6,59.61,59.51,59.51,10100.0,52.9471,52.956,52.8672,52.8672,10100.0
2013-10-07 15:25:00,59.51,59.54,59.5,59.51,30800.0,52.8672,52.8938,52.8583,52.8672,30800.0
2013-10-07 15:30:00,59.53,59.53,59.51,59.51,5900.0,52.885,52.885,52.8672,52.8672,5900.0
2013-10-07 15:35:00,59.51,59.52,59.46,59.52,18900.0,52.8672,52.8761,52.8228,52.8761,18900.0
2013-10-07 15:40:00,59.52,59.62,59.51,59.52,32000.0,52.8761,52.9649,52.8672,52.8761,32000.0
2013-10-07 15:45:00,59.51,59.57,59.5,59.57,18400.0,52.8672,52.9205,52.8583,52.9205,18400.0
2013-10-07 15:50:00,59.56,59.71,59.55,59.66,115900.0,52.9116,53.0449,52.9027,53.0005,115900.0
2013-10-07 15:55:00,59.65,59.65,59.49,59.49,30000.0,52.9916,52.9916,52.8494,52.8494,30000.0
2013-10-08 09:30:00,59.49,59.52,59.4,59.4,28700.0,52.8494,52.8761,52.7695,52.7695,28700.0
2013-10-08 09:35:00,59.41,59.47,59.39,59.42,24200.0,52.7784,52.8317,52.7606,52.7872,24200.0
2013-10-08 09:40:00,59.42,59.46,59.41,59.45,5100.0,52.7872,52.8228,52.7784,52.8139,5100.0
2013-10-08 09:45:00,59.48,59.49,59.4,59.4,10500.0,52.8405,52.8494,52.7695,52.7695,10500.0
2013-10-08 09:50:00,59.4,59.47,59.4,59.47,9400.0,52.7695,52.8317,52.7695,52.8317,9400.0
2013-10-08 09:55:00,59.46,59.58,59.46,59.51,4200.0,52.8228,52.9294,52.8228,52.8672,4200.0
2013-10-08 10:00:00,59.52,59.52,59.4,59.44,16900.0,52.8761,52.8761,52.7695,52.805,16900.0
2013-10-08 10:05:00,59.44,59.47,59.4,59.4,14700.0,52.805,52.8317,52.7695,52.7695,14700.0
2013-10-08 10:10:00,59.4,59.46,59.39,59.43,12000.0,52.7695,52.8228,52.7606,52.7961,12000.0
2013-10-08 10:15:00,59.43,59.46,59.38,59.44,7100.0,52.7961,52.8228,52.7517,52.805,7100.0
2013-10-08 10:20:00,59.44,59.44,59.38,59.38,7200.0,52.805,52.805,52.7517,52.7517,7200.0
2013-10-08 10:25:00,59.37,59.4,59.35,59.37,17400.0,52.7428,52.7695,52.7251,52.7428,17400.0
2013-10-08 10:30:00,59.36,59.4,59.35,59.35,11800.0,52.7339,52.7695,52.7251,52.7251,11800.0
2013-10-08 10:35:00,59.35,59.36,59.31,59.33,11400.0,52.7251,52.7339,52.6895,52.7073,11400.0
2013-10-08 10:40:00,59.32,59.34,59.31,59.34,3500.0,52.6984,52.7162,52.6895,52.7162,3500.0
2013-10-08 10:45:00,59.35,59.38,59.29,59.3,10600.0,52.7251,52.7517,52.6718,52.6806,10600.0
2013-10-08 10:50:00,59.27,59.27,59.22,59.25,4000.0,52.654,52.654,52.6096,52.6362,4000.0
2013-10-08 10:55:00,59.25,59.42,59.19,59.39,27000.0,52.6362,52.7872,52.5829,52.7606,27000.0
2013-10-08 11:00:00,59.37,59.39,59.2,59.2,14700.0,52.7428,52.7606,52.5918,52.5918,14700.0
2013-10-08 11:05:00,59.22,59.35,59.22,59.35,8000.0,52.6096,52.7251,52.6096,52.7251,8000.0
2013-10-08 11:10:00,59.32,59.48,59.32,59.39,18400.0,52.6984,52.8405,52.6984,52.7606,18400.0
2013-10-08 11:15:00,59.41,59.41,59.28,59.35,7900.0,52.7784,52.7784,52.6629,52.7251,7900.0
2013-10-08 11:20:00,59.33,59.34,59.27,59.32,2900.0,52.7073,52.7162,52.654,52.6984,2900.0
2013-10-08 11:25:00,59.32,59.32,59.26,59.27,4600.0,52.6984,52.6984,52.6451,52.654,4600.0
2013-10-08 11:30:00,59.27,59.28,59.23,59.23,21300.0,52.654,52.6629,52.6184,52.6184,21300.0
2013-10-08 11:35:00,59.22,59.26,59.16,59.17,4800.0,52.6096,52.6451,52.5563,52.5651,4800.0
2013-10-08 11:40:00,59.17,59.24,59.13,59.23,6300.0,52.5651,52.6273,52.5296,52.6184,6300.0
2013-10-08 11:45:00,59.2,59.21,59.16,59.19,9800.0,52.5918,52.6007,52.5563,52.5829,9800.0
2013-10-08 11:50:00,59.19,59.22,59.19,59.21,3300.0,52.5829,52.6096,52.5829,52.6007,3300.0
2013-10-08 11:55:00,59.2,59.2,59.16,59.17,2600.0,52.5918,52.5918,52.5563,52.5651,2600.0
2013-10-08 12:00:00,59.17,59.22,59.14,59.2,5500.0,52.5651,52.6096,52.5385,52.5918,5500.0
2013-10-08 12:05:00,59.2,59.24,59.16,59.24,6900.0,52.5918,52.6273,52.5563,52.6273,6900.0
2013-10-08 12:10:00,59.26,59.26,59.17,59.19,6900.0,52.6451,52.6451,52.5651,52.5829,6900.0
2013-10-08 12:15:00,59.17,59.2,59.15,59.16,5100.0,52.5651,52.5918,52.5474,52.5563,5100.0
2013-10-08 12:20:00,59.15,59.17,59.12,59.14,8500.0,52.5474,52.5651,52.5207,52.5385,8500.0
2013-10-08 12:25:00,59.12,59.17,59.12,59.17,5400.0,52.5207,52.5651,52.5207,52.5651,5400.0
2013-10-08 12:30:00,59.18,59.18,59.12,59.15,11100.0,52.574,52.574,52.5207,52.5474,11100.0
2013-10-08 12:35:00,59.13,59.2,59.12,59.17,4600.0,52.5296,52.5918,52.5207,52.5651,4600.0
2013-10-08 12:40:00,59.17,59.22,59.16,59.22,4100.0,52.5651,52.6096,52.5563,52.6096,4100.0
2013-10-08 12:45:00,59.23,59.23,59.19,59.2,2600.0,52.6184,52.6184,52.5829,52.5918,2600.0
2013-10-08 12:50:00,59.19,59.21,59.13,59.13,7100.0,52.5829,52.6007,52.5296,52.5296,7100.0
2013-10-08 12:55:00,59.13,59.19,59.13,59.19,4800.0,52.5296,52.5829,52.5296,52.5829,4800.0
2013-10-08 13:00:00,59.19,59.19,59.12,59.12,9900.0,52.5829,52.5829,52.5207,52.5207,9900.0
2013-10-08 13:05:00,59.14,59.22,59.09,59.1,10600.0,52.5385,52.6096,52.4941,52.503,10600.0
2013-10-08 13:10:00,59.08,59.11,59.04,59.1,9500.0,52.4852,52.5118,52.4497,52.503,9500.0
2013-10-08 13:15:00,59.1,59.11,59.07,59.09,7300.0,52.503,52.5118,52.4763,52.4941,7300.0
2013-10-08 13:20:00,59.08,59.09,59.04,59.07,21400.0,52.4852,52.4941,52.4497,52.4763,21400.0
2013-10-08 13:25:00,59.06,59.09,59.04,59.08,3700.0,52.4674,52.4941,52.4497,52.4852,3700.0
2013-10-08 13:30:00,59.08,59.09,59.01,59.01,35600.0,52.4852,52.4941,52.423,52.423,35600.0
2013-10-08 13:35:00,59.01,59.01,59.0,59.01,7500.0,52.423,52.423,52.4141,52.423,7500.0
2013-10-08 13:40:00,59.01,59.03,59.0,59.03,12700.0,52.423,52.4408,52.4141,52.4408,12700.0
2013-10-08 13:45:00,59.02,59.07,59.0,59.02,10800.0,52.4319,52.4763,52.4141,52.4319,10800.0
2013-10-08 13:50:00,59.03,59.06,59.01,59.04,2900.0,52.4408,52.4674,52.423,52.4497,2900.0
2013-10-08 13:55:00,59.04,59.08,59.02,59.05,7400.0,52.4497,52.4852,52.4319,52.4585,7400.0
2013-10-08 14:00:00,59.01,59.26,59.0,59.23,38400.0,52.423,52.6451,52.4141,52.6184,38400.0
2013-10-08 14:05:00,59.19,59.19,59.1,59.13,6900.0,52.5829,52.5829,52.503,52.5296,6900.0
2013-10-08 14:10:00,59.11,59.14,59.11,59.13,5500.0,52.5118,52.5385,52.5118,52.5296,5500.0
2013-10-08 14:15:00,59.13,59.13,59.02,59.03,23600.0,52.5296,52.5296,52.4319,52.4408,23600.0
2013-10-08 14:20:00,59.03,59.09,59.0,59.08,9700.0,52.4408,52.4941,52.4141,52.4852,9700.0
2013-10-08 14:25:00,59.05,59.08,59.05,59.08,22700.0,52.4585,52.4852,52.4585,52.4852,22700.0
2013-10-08 14:30:00,59.07,59.3,59.07,59.09,13900.0,52.4763,52.6806,52.4763,52.4941,13900.0
2013-10-08 14:35:00,59.08,59.11,59.06,59.1,5700.0,52.4852,52.5118,52.4674,52.503,5700.0
2013-10-08 14:40:00,59.12,59.13,59.06,59.08,6100.0,52.5207,52.5296,52.4674,52.4852,6100.0
2013-10-08 14:45:00,59.09,59.11,59.05,59.1,7700.0,52.4941,52.5118,52.4585,52.503,7700.0
2013-10-08 14:50:00,59.1,59.1,59.04,59.1,6600.0,52.503,52.503,52.4497,52.503,6600.0
2013-10-08 14:55:00,59.1,59.13,59.05,59.13,6900.0,52.503,52.5296,52.4585,52.5296,6900.0
2013-10-08 15:00:00,59.14,59.48,59.14,59.21,58200.0,52.5385,52.8405,52.5385,52.6007,58200.0
2013-10-08 15:05:00,59.19,59.32,59.18,59.28,18000.0,52.5829,52.6984,52.574,52.6629,18000.0
2013-10-08 15:10:00,59.28,59.34,59.27,59.28,12100.0,52.6629,52.7162,52.654,52.6629,12100.0
2013-10-08 15:15:00,59.28,59.31,59.27,59.28,10500.0,52.6629,52.6895,52.654,52.6629,10500.0
2013-10-08 15:20:00,59.29,59.32,59.28,59.3,11200.0,52.6718,52.6984,52.6629,52.6806,11200.0
2013-10-08 15:25:00,59.28,59.35,59.28,59.32,11100.0,52.6629,52.7251,52.6629,52.6984,11100.0
2013-10-08 15:30:00,59.33,59.34,59.3,59.32,12200.0,52.7073,52.7162,52.6806,52.6984,12200.0
2013-10-08 15:35:00,59.33,59.33,59.21,59.26,20400.0,52.7073,52.7073,52.6007,52.6451,20400.0
2013-10-08 15:40:00,59.27,59.33,59.25,59.31,15600.0,52.654,52.7073,52.6362,52.6895,15600.0
2013-10-08 15:45:00,59.3,59.31,59.3,59.3,59500.0,52.6806,52.6895,52.6806,52.6806,59500.0
2013-10-08 15:50:00,59.3,59.32,59.22,59.23,35500.0,52.6806,52.6984,52.6096,52.6184,35500.0
2013-10-08 15:55:00,59.23,59.23,59.13,59.17,51900.0,52.6184,52.6184,52.5296,52.5651,51900.0
2013-10-09 09:30:00,59.15,59.42,59.15,59.29,8400.0,52.5474,52.7872,52.5474,52.6718,8400.0
2013-10-09 09:35:00,59.2,59.24,59.19,59.24,1400.0,52.5918,52.6273,52.5829,52.6273,1400.0
2013-10-09 09:40:00,59.18,59.26,59.17,59.26,11200.0,52.574,52.6451,52.5651,52.6451,11200.0
2013-10-09 09:45:00,59.23,59.23,59.17,59.19,1500.0,52.6184,52.6184,52.5651,52.5829,1500.0
2013-10-09 09:50:00,59.19,59.29,59.15,59.29,4400.0,52.5829,52.6718,52.5474,52.6718,4400.0
2013-10-09 09:55:00,59.35,59.36,59.29,59.36,3300.0,52.7251,52.7339,52.6718,52.7339,3300.0
2013-10-09 10:00:00,59.36,59.38,59.3,59.38,16100.0,52.7339,52.7517,52.6806,52.7517,16100.0
2013-10-09 10:05:00,59.39,59.51,59.34,59.51,16000.0,52.7606,52.8672,52.7162,52.8672,16000.0
2013-10-09 10:10:00,59.47,59.47,59.4,59.45,10100.0,52.8317,52.8317,52.7695,52.8139,10100.0
2013-10-09 10:15:00,59.45,59.51,59.4,59.42,1400.0,52.8139,52.8672,52.7695,52.7872,1400.0
2013-10-09 10:20:00,59.42,59.51,59.39,59.5,12800.0,52.7872,52.8672,52.7606,52.8583,12800.0
2013-10-09 10:25:00,59.5,59.55,59.49,59.5,10300.0,52.8583,52.9027,52.8494,52.8583,10300.0
2013-10-09 10:30:00,59.5,59.57,59.48,59.48,8100.0,52.8583,52.9205,52.8405,52.8405,8100.0
2013-10-09 10:35:00,59.47,59.47,59.41,59.46,6400.0,52.8317,52.8317,52.7784,52.8228,6400.0
2013-10-09 10:40:00,59.47,59.49,59.44,59.47,8700.0,52.8317,52.8494,52.805,52.8317,8700.0
2013-10-09 10:45:00,59.46,59.48,59.39,59.45,19200.0,52.8228,52.8405,52.7606,52.8139,19200.0
2013-10-09 10:50:00,59.44,59.45,59.36,59.43,8100.0,52.805,52.8139,52.7339,52.7961,8100.0
2013-10-09 10:55:00,59.42,59.47,59.37,59.38,9600.0,52.7872,52.8317,52.7428,52.7517,9600.0
2013-10-09 11:00:00,59.37,59.42,59.36,59.38,4600.0,52.7428,52.7872,52.7339,52.7517,4600.0
2013-10-09 11:05:00,59.39,59.4,59.35,59.36,21600.0,52.7606,52.7695,52.7251,52.7339,21600.0
2013-10-09 11:10:00,59.35,59.4,59.34,59.39,11300.0,52.7251,52.7695,52.7162,52.7606,11300.0
2013-10-09 11:15:00,59.37,59.37,59.35,59.35,3100.0,52.7428,52.7428,52.7251,52.7251,3100.0
2013-10-09 11:20:00,59.33,59.36,59.21,59.22,7200.0,52.7073,52.7339,52.6007,52.6096,7200.0
2013-10-09 11:25:00,59.22,59.26,59.2,59.22,2000.0,52.6096,52.6451,52.5918,52.6096,2000.0
2013-10-09 11:30:00,59.23,59.38,59.23,59.27,20100.0,52.6184,52.7517,52.6184,52.654,20100.0
2013-10-09 11:35:00,59.28,59.3,59.22,59.26,6400.0,52.6629,52.6806,52.6096,52.6451,6400.0
2013-10-09 11:40:00,59.24,59.25,59.23,59.25,1300.0,52.6273,52.6362,52.6184,52.6362,1300.0
2013-10-09 11:45:00,59.27,59.34,59.27,59.33,4100.0,52.654,52.7162,52.654,52.7073,4100.0
2013-10-09 11:50:00,59.33,59.38,59.33,59.34,5200.0,52.7073,52.7517,52.7073,52.7162,5200.0
2013-10-09 11:55:00,59.35,59.35,59.29,59.32,1200.0,52.7251,52.7251,52.6718,52.6984,1200.0
2013-10-09 12:00:00,59.3,59.36,59.27,59.28,3600.0,52.6806,52.7339,52.654,52.6629,3600.0
2013-10-09 12:05:00,59.26,59.29,59.25,59.28,2700.0,52.6451,52.6718,52.6362,52.6629,2700.0
2013-10-09 12:10:00,59.25,59.3,59.25,59.28,1800.0,52.6362,52.6806,52.6362,52.6629,1800.0
2013-10-09 12:15:00,59.28,59.3,59.25,59.25,5300.0,52.6629,52.6806,52.6362,52.6362,5300.0
2013-10-09 12:20:00,59.25,59.28,59.23,59.25,3200.0,52.6362,52.6629,52.6184,52.6362,3200.0
2013-10-09 12:25:00,59.25,59.27,59.23,59.26,3300.0,52.6362,52.654,52.6184,52.6451,3300.0
2013-10-09 12:30:00,59.25,59.33,59.25,59.33,3300.0,52.6362,52.7073,52.6362,52.7073,3300.0
2013-10-09 12:35:00,59.31,59.32,59.25,59.25,3100.0,52.6895,52.6984,52.6362,52.6362,3100.0
2013-10-09 12:40:00,59.24,59.26,59.22,59.23,3600.0,52.6273,52.6451,52.6096,52.6184,3600.0
2013-10-09 12:45:00,59.24,59.26,59.23,59.25,7700.0,52.6273,52.6451,52.6184,52.6362,7700.0
2013-10-09 12:50:00,59.24,59.28,59.23,59.28,4700.0,52.6273,52.6629,52.6184,52.6629,4700.0
2013-10-09 12:55:00,59.23,59.26,59.23,59.24,2000.0,52.6184,52.6451,52.6184,52.6273,2000.0
2013-10-09 13:00:00,59.25,59.32,59.25,59.3,32900.0,52.6362,52.6984,52.6362,52.6806,32900.0
2013-10-09 13:05:00,59.3,59.31,59.27,59.28,4400.0,52.6806,52.6895,52.654,52.6629,4400.0
2013-10-09 13:10:00,59.26,59.32,59.26,59.32,7200.0,52.6451,52.6984,52.6451,52.6984,7200.0
2013-10-09 13:15:00,59.32,59.35,59.31,59.35,3000.0,52.6984,52.7251,52.6895,52.7251,3000.0
2013-10-09 13:20:00,59.37,59.44,59.36,59.43,9200.0,52.7428,52.805,52.7339,52.7961,9200.0
2013-10-09 13:25:00,59.44,59.5,59.43,59.44,4700.0,52.805,52.8583,52.7961,52.805,4700.0
2013-10-09 13:30:00,59.44,59.47,59.4,59.4,2900.0,52.805,52.8317,52.7695,52.7695,2900.0
2013-10-09 13:35:00,59.39,59.4,59.36,59.38,2100.0,52.7606,52.7695,52.7339,52.7517,2100.0
2013-10-09 13:40:00,59.34,59.4,59.34,59.38,1400.0,52.7162,52.7695,52.7162,52.7517,1400.0
2013-10-09 13:45:00,59.39,59.4,59.32,59.32,1700.0,52.7606,52.7695,52.6984,52.6984,1700.0
2013-10-09 13:50:00,59.31,59.4,59.31,59.4,2100.0,52.6895,52.7695,52.6895,52.7695,2100.0
2013-10-09 13:55:00,59.39,59.39,59.33,59.35,2000.0,52.7606,52.7606,52.7073,52.7251,2000.0
2013-10-09 14:00:00,59.33,59.42,59.3,59.42,8900.0,52.7073,52.7872,52.6806,52.7872,8900.0
2013-10-09 14:05:00,59.4,59.46,59.4,59.41,2000.0,52.7695,52.8228,52.7695,52.7784,2000.0
2013-10-09 14:10:00,59.41,59.44,59.38,59.38,3200.0,52.7784,52.805,52.7517,52.7517,3200.0
2013-10-09 14:15:00,59.41,59.42,59.37,59.39,5100.0,52.7784,52.7872,52.7428,52.7606,5100.0
2013-10-09 14:20:00,59.41,59.51,59.36,59.42,9600.0,52.7784,52.8672,52.7339,52.7872,9600.0
2013-10-09 14:25:00,59.41,59.46,59.38,59.46,3500.0,52.7784,52.8228,52.7517,52.8228,3500.0
2013-10-09 14:30:00,59.45,59.48,59.44,59.48,5200.0,52.8139,52.8405,52.805,52.8405,5200.0
2013-10-09 14:35:00,59.48,59.48,59.42,59.43,1900.0,52.8405,52.8405,52.7872,52.7961,1900.0
2013-10-09 14:40:00,59.45,59.46,59.43,59.44,2800.0,52.8139,52.8228,52.7961,52.805,2800.0
2013-10-09 14:45:00,59.44,59.44,59.41,59.44,3400.0,52.805,52.805,52.7784,52.805,3400.0
2013-10-09 14:50:00,59.42,59.48,59.4,59.44,4000.0,52.7872,52.8405,52.7695,52.805,4000.0
2013-10-09 14:55:00,59.43,59.5,59.43,59.5,1000.0,52.7961,52.8583,52.7961,52.8583,1000.0
2013-10-09 15:00:00,59.49,59.49,59.45,59.46,4900.0,52.8494,52.8494,52.8139,52.8228,4900.0
2013-10-09 15:05:00,59.44,59.47,59.4,59.47,4600.0,52.805,52.8317,52.7695,52.8317,4600.0
2013-10-09 15:10:00,59.45,59.45,59.38,59.4,9400.0,52.8139,52.8139,52.7517,52.7695,9400.0
2013-10-09 15:15:00,59.4,59.45,59.39,59.4,5800.0,52.7695,52.8139,52.7606,52.7695,5800.0
2013-10-09 15:20:00,59.39,59.41,59.38,59.39,10500.0,52.7606,52.7784,52.7517,52.7606,10500.0
2013-10-09 15:25:00,59.4,59.45,59.39,59.42,16600.0,52.7695,52.8139,52.7606,52.7872,16600.0
2013-10-09 15:30:00,59.44,59.5,59.43,59.47,7000.0,52.805,52.8583,52.7961,52.8317,7000.0
2013-10-09 15:35:00,59.47,59.48,59.4,59.4,11400.0,52.8317,52.8405,52.7695,52.7695,11400.0
2013-10-09 15:40:00,59.43,59.43,59.38,59.4,26500.0,52.7961,52.7961,52.7517,52.7695,26500.0
2013-10-09 15:45:00,59.4,59.43,59.37,59.4,53900.0,52.7695,52.7961,52.7428,52.7695,53900.0
2013-10-09 15:50:00,59.4,59.46,59.35,59.45,43200.0,52.7695,52.8228,52.7251,52.8139,43200.0
2013-10-09 15:55:00,59.45,59.47,59.4,59.44,48000.0,52.8139,52.8317,52.7695,52.805,48000.0
2013-10-10 09:30:00,59.81,59.86,59.59,59.86,7500.0,53.1337,53.1781,52.9383,53.1781,7500.0
2013-10-10 09:35:00,59.81,60.06,59.81,60.04,15700.0,53.1337,53.3558,53.1337,53.338,15700.0
2013-10-10 09:40:00,60.09,60.14,59.96,59.96,8100.0,53.3825,53.4269,53.267,53.267,8100.0
2013-10-10 09:45:00,59.95,60.03,59.95,59.98,2900.0,53.2581,53.3291,53.2581,53.2847,2900.0
2013-10-10 09:50:00,59.99,60.29,59.97,60.19,30800.0,53.2936,53.5601,53.2758,53.4713,30800.0
2013-10-10 09:55:00,60.2,60.25,60.15,60.15,3900.0,53.4802,53.5246,53.4358,53.4358,3900.0
2013-10-10 10:00:00,60.17,60.23,60.13,60.23,3600.0,53.4535,53.5068,53.418,53.5068,3600.0
2013-10-10 10:05:00,60.22,60.22,60.15,60.15,2900.0,53.4979,53.4979,53.4358,53.4358,2900.0
2013-10-10 10:10:00,60.16,60.16,60.07,60.13,5700.0,53.4446,53.4446,53.3647,53.418,5700.0
2013-10-10 10:15:00,60.13,60.13,60.11,60.12,3200.0,53.418,53.418,53.4002,53.4091,3200.0
2013-10-10 10:20:00,60.12,60.18,60.12,60.17,3000.0,53.4091,53.4624,53.4091,53.4535,3000.0
2013-10-10 10:25:00,60.19,60.19,60.15,60.15,2900.0,53.4713,53.4713,53.4358,53.4358,2900.0
2013-10-10 10:30:00,60.18,60.18,60.09,60.12,5900.0,53.4624,53.4624,53.3825,53.4091,5900.0
2013-10-10 10:35:00,60.15,60.22,60.15,60.17,3500.0,53.4358,53.4979,53.4358,53.4535,3500.0
2013-10-10 10:40:00,60.18,60.23,60.16,60.16,2700.0,53.4624,53.5068,53.4446,53.4446,2700.0
2013-10-10 10:45:00,60.16,60.19,60.14,60.14,6000.0,53.4446,53.4713,53.4269,53.4269,6000.0
2013-10-10 10:50:00,60.15,60.23,60.14,60.17,10300.0,53.4358,53.5068,53.4269,53.4535,10300.0
2013-10-10 10:55:00,60.16,60.16,60.14,60.15,2100.0,53.4446,53.4446,53.4269,53.4358,2100.0
2013-10-10 11:00:00,60.14,60.15,60.06,60.06,2300.0,53.4269,53.4358,53.3558,53.3558,2300.0
2013-10-10 11:05:00,60.06,60.09,60.05,60.08,4600.0,53.3558,53.3825,53.3469,53.3736,4600.0
2013-10-10 11:10:00,60.11,60.11,60.05,60.05,19400.0,53.4002,53.4002,53.3469,53.3469,19400.0
2013-10-10 11:15:00,60.06,60.25,60.06,60.14,19200.0,53.3558,53.5246,53.3558,53.4269,19200.0
2013-10-10 11:20:00,60.14,60.2,60.13,60.17,2100.0,53.4269,53.4802,53.418,53.4535,2100.0
2013-10-10 11:25:00,60.18,60.28,60.18,60.28,4700.0,53.4624,53.5512,53.4624,53.5512,4700.0
2013-10-10 11:30:00,60.27,60.37,60.26,60.35,3100.0,53.5424,53.6312,53.5335,53.6134,3100.0
2013-10-10 11:35:00,60.38,60.45,60.38,60.41,8900.0,53.6401,53.7023,53.6401,53.6667,8900.0
2013-10-10 11:40:00,60.42,60.42,60.38,60.4,6000.0,53.6756,53.6756,53.6401,53.6578,6000.0
2013-10-10 11:45:00,60.4,60.43,60.35,60.38,8200.0,53.6578,53.6845,53.6134,53.6401,8200.0
2013-10-10 11:50:00,60.38,60.39,60.35,60.36,3200.0,53.6401,53.649,53.6134,53.6223,3200.0
2013-10-10 11:55:00,60.39,60.4,60.28,60.29,6800.0,53.649,53.6578,53.5512,53.5601,6800.0
2013-10-10 12:00:00,60.28,60.28,60.26,60.27,2600.0,53.5512,53.5512,53.5335,53.5424,2600.0
2013-10-10 12:05:00,60.28,60.29,60.23,60.24,5600.0,53.5512,53.5601,53.5068,53.5157,5600.0
2013-10-10 12:10:00,60.24,60.24,60.21,60.23,1000.0,53.5157,53.5157,53.4891,53.5068,1000.0
2013-10-10 12:15:00,60.25,60.3,60.25,60.28,3100.0,53.5246,53.569,53.5246,53.5512,3100.0
2013-10-10 12:20:00,60.27,60.28,60.25,60.25,2100.0,53.5424,53.5512,53.5246,53.5246,2100.0
2013-10-10 12:25:00,60.25,60.28,60.2,60.23,6000.0,53.5246,53.5512,53.4802,53.5068,6000.0
2013-10-10 12:30:00,60.26,60.28,60.24,60.28,1500.0,53.5335,53.5512,53.5157,53.5512,1500.0
2013-10-10 12:35:00,60.31,60.45,60.31,60.36,13300.0,53.5779,53.7023,53.5779,53.6223,13300.0
2013-10-10 12:40:00,60.36,60.38,60.35,60.36,3800.0,53.6223,53.6401,53.6134,53.6223,3800.0
2013-10-10 12:45:00,60.36,60.39,60.36,60.37,1300.0,53.6223,53.649,53.6223,53.6312,1300.0
2013-10-10 12:50:00,60.37,60.41,60.37,60.4,1400.0,53.6312,53.6667,53.6312,53.6578,1400.0
2013-10-10 12:55:00,60.4,60.44,60.38,60.38,3100.0,53.6578,53.6934,53.6401,53.6401,3100.0
2013-10-10 13:00:00,60.39,60.43,60.38,60.43,8000.0,53.649,53.6845,53.6401,53.6845,8000.0
2013-10-10 13:05:00,60.43,60.47,60.41,60.47,4400.0,53.6845,53.72,53.6667,53.72,4400.0
2013-10-10 13:10:00,60.47,60.5,60.46,60.49,3200.0,53.72,53.7467,53.7112,53.7378,3200.0
2013-10-10 13:15:00,60.48,60.49,60.45,60.46,3600.0,53.7289,53.7378,53.7023,53.7112,3600.0
2013-10-10 13:20:00,60.45,60.47,60.42,60.42,2700.0,53.7023,53.72,53.6756,53.6756,2700.0
2013-10-10 13:25:00,60.41,60.49,60.41,60.48,3800.0,53.6667,53.7378,53.6667,53.7289,3800.0
2013-10-10 13:30:00,60.46,60.55,60.46,60.53,3900.0,53.7112,53.7911,53.7112,53.7733,3900.0
2013-10-10 13:35:00,60.53,60.53,60.47,60.47,1900.0,53.7733,53.7733,53.72,53.72,1900.0
2013-10-10 13:40:00,60.46,60.46,60.45,60.46,800.0,53.7112,53.7112,53.7023,53.7112,800.0
2013-10-10 13:45:00,60.45,60.47,60.45,60.47,1100.0,53.7023,53.72,53.7023,53.72,1100.0
2013-10-10 13:50:00,60.48,60.48,60.43,60.46,4900.0,53.7289,53.7289,53.6845,53.7112,4900.0
2013-10-10 13:55:00,60.48,60.48,60.41,60.45,9100.0,53.7289,53.7289,53.6667,53.7023,9100.0
2013-10-10 14:00:00,60.45,60.45,60.4,60.4,2200.0,53.7023,53.7023,53.6578,53.6578,2200.0
2013-10-10 14:05:00,60.39,60.41,60.37,60.37,3500.0,53.649,53.6667,53.6312,53.6312,3500.0
2013-10-10 14:10:00,60.37,60.41,60.35,60.4,5700.0,53.6312,53.6667,53.6134,53.6578,5700.0
2013-10-10 14:15:00,60.41,60.41,60.34,60.34,2200.0,53.6667,53.6667,53.6045,53.6045,2200.0
2013-10-10 14:20:00,60.32,60.36,60.32,60.35,2400.0,53.5868,53.6223,53.5868,53.6134,2400.0
2013-10-10 14:25:00,60.34,60.39,60.33,60.34,3700.0,53.6045,53.649,53.5957,53.6045,3700.0
2013-10-10 14:30:00,60.35,60.35,60.31,60.33,5700.0,53.6134,53.6134,53.5779,53.5957,5700.0
2013-10-10 14:35:00,60.34,60.35,60.33,60.33,800.0,53.6045,53.6134,53.5957,53.5957,800.0
2013-10-10 14:40:00,60.32,60.39,60.31,60.39,5400.0,53.5868,53.649,53.5779,53.649,5400.0
2013-10-10 14:45:00,60.39,60.39,60.35,60.38,1100.0,53.649,53.649,53.6134,53.6401,1100.0
2013-10-10 14:50:00,60.36,60.36,60.33,60.36,2700.0,53.6223,53.6223,53.5957,53.6223,2700.0
2013-10-10 14:55:00,60.38,60.41,60.37,60.39,3100.0,53.6401,53.6667,53.6312,53.649,3100.0
2013-10-10 15:00:00,60.43,60.54,60.43,60.54,5000.0,53.6845,53.7822,53.6845,53.7822,5000.0
2013-10-10 15:05:00,60.56,60.61,60.54,60.61,8600.0,53.8,53.8444,53.7822,53.8444,8600.0
2013-10-10 15:10:00,60.62,60.7,60.59,60.69,8400.0,53.8533,53.9244,53.8266,53.9155,8400.0
2013-10-10 15:15:00,60.71,60.73,60.65,60.67,7100.0,53.9332,53.951,53.8799,53.8977,7100.0
2013-10-10 15:20:00,60.67,60.74,60.66,60.74,5700.0,53.8977,53.9599,53.8888,53.9599,5700.0
2013-10-10 15:25:00,60.71,60.76,60.71,60.74,5200.0,53.9332,53.9777,53.9332,53.9599,5200.0
2013-10-10 15:30:00,60.73,60.74,60.71,60.71,5600.0,53.951,53.9599,53.9332,53.9332,5600.0
2013-10-10 15:35:00,60.71,60.74,60.69,60.71,13500.0,53.9332,53.9599,53.9155,53.9332,13500.0
2013-10-10 15:40:00,60.71,60.75,60.7,60.72,12600.0,53.9332,53.9688,53.9244,53.9421,12600.0
2013-10-10 15:45:00,60.73,60.77,60.7,60.72,18600.0,53.951,53.9865,53.9244,53.9421,18600.0
2013-10-10 15:50:00,60.73,60.75,60.71,60.73,18200.0,53.951,53.9688,53.9332,53.951,18200.0
2013-10-10 15:55:00,60.73,60.83,60.71,60.81,35200.0,53.951,54.0398,53.9332,54.0221,35200.0
2013-10-11 09:30:00,60.79,60.79,60.51,60.55,8500.0,54.0043,54.0043,53.7556,53.7911,8500.0
2013-10-11 09:35:00,60.55,60.73,60.55,60.68,7200.0,53.7911,53.951,53.7911,53.9066,7200.0
2013-10-11 09:40:00,60.72,60.72,60.66,60.7,600.0,53.9421,53.9421,53.8888,53.9244,600.0
2013-10-11 09:45:00,60.69,60.77,60.69,60.69,3600.0,53.9155,53.9865,53.9155,53.9155,3600.0
2013-10-11 09:50:00,60.66,60.66,60.58,60.58,900.0,53.8888,53.8888,53.8178,53.8178,900.0
2013-10-11 09:55:00,60.58,60.67,60.58,60.67,1500.0,53.8178,53.8977,53.8178,53.8977,1500.0
2013-10-11 10:00:00,60.7,60.78,60.7,60.78,1500.0,53.9244,53.9954,53.9244,53.9954,1500.0
2013-10-11 10:05:00,60.78,60.89,60.77,60.89,4900.0,53.9954,54.0932,53.9865,54.0932,4900.0
2013-10-11 10:10:00,60.85,60.9,60.8,60.9,2500.0,54.0576,54.102,54.0132,54.102,2500.0
2013-10-11 10:15:00,60.91,60.95,60.86,60.9,3700.0,54.1109,54.1465,54.0665,54.102,3700.0
2013-10-11 10:20:00,60.86,60.89,60.83,60.87,7500.0,54.0665,54.0932,54.0398,54.0754,7500.0
2013-10-11 10:25:00,60.87,60.97,60.84,60.89,3300.0,54.0754,54.1642,54.0487,54.0932,3300.0
2013-10-11 10:30:00,60.89,60.96,60.89,60.89,1300.0,54.0932,54.1553,54.0932,54.0932,1300.0
2013-10-11 10:35:00,60.9,60.9,60.87,60.88,900.0,54.102,54.102,54.0754,54.0843,900.0
2013-10-11 10:40:00,60.86,60.92,60.82,60.9,25500.0,54.0665,54.1198,54.031,54.102,25500.0
2013-10-11 10:45:00,60.9,60.9,60.85,60.85,1800.0,54.102,54.102,54.0576,54.0576,1800.0
2013-10-11 10:50:00,60.84,60.87,60.83,60.87,4200.0,54.0487,54.0754,54.0398,54.0754,4200.0
2013-10-11 10:55:00,60.88,60.91,60.84,60.86,9200.0,54.0843,54.1109,54.0487,54.0665,9200.0
2013-10-11 11:00:00,60.85,60.86,60.78,60.8,5400.0,54.0576,54.0665,53.9954,54.0132,5400.0
2013-10-11 11:05:00,60.81,60.86,60.81,60.82,3600.0,54.0221,54.0665,54.0221,54.031,3600.0
2013-10-11 11:10:00,60.83,60.83,60.78,60.82,8700.0,54.0398,54.0398,53.9954,54.031,8700.0
2013-10-11 11:15:00,60.82,60.85,60.82,60.83,900.0,54.031,54.0576,54.031,54.0398,900.0
2013-10-11 11:20:00,60.85,60.86,60.85,60.85,2600.0,54.0576,54.0665,54.0576,54.0576,2600.0
2013-10-11 11:25:00,60.85,60.9,60.83,60.83,2800.0,54.0576,54.102,54.0398,54.0398,2800.0
2013-10-11 11:30:00,60.82,60.91,60.82,60.89,3600.0,54.031,54.1109,54.031,54.0932,3600.0
2013-10-11 11:35:00,60.9,60.97,60.89,60.92,3900.0,54.102,54.1642,54.0932,54.1198,3900.0
2013-10-11 11:40:00,60.92,60.96,60.9,60.93,13100.0,54.1198,54.1553,54.102,54.1287,13100.0
2013-10-11 11:45:00,60.92,60.93,60.9,60.92,15100.0,54.1198,54.1287,54.102,54.1198,15100.0
2013-10-11 11:50:00,60.91,60.92,60.89,60.89,3200.0,54.1109,54.1198,54.0932,54.0932,3200.0
2013-10-11 11:55:00,60.89,60.94,60.89,60.94,7900.0,54.0932,54.1376,54.0932,54.1376,7900.0
2013-10-11 12:00:00,60.94,60.99,60.93,60.98,3500.0,54.1376,54.182,54.1287,54.1731,3500.0
2013-10-11 12:05:00,60.97,60.99,60.97,60.97,5600.0,54.1642,54.182,54.1642,54.1642,5600.0
2013-10-11 12:10:00,60.96,60.96,60.91,60.94,2800.0,54.1553,54.1553,54.1109,54.1376,2800.0
2013-10-11 12:15:00,60.98,60.99,60.97,60.97,1300.0,54.1731,54.182,54.1642,54.1642,1300.0
2013-10-11 12:20:00,60.96,60.99,60.95,60.96,4800.0,54.1553,54.182,54.1465,54.1553,4800.0
2013-10-11 12:25:00,60.96,60.99,60.96,60.96,3400.0,54.1553,54.182,54.1553,54.1553,3400.0
2013-10-11 12:30:00,60.97,60.99,60.96,60.99,2100.0,54.1642,54.182,54.1553,54.182,2100.0
2013-10-11 12:35:00,60.97,60.99,60.94,60.95,2800.0,54.1642,54.182,54.1376,54.1465,2800.0
2013-10-11 12:40:00,60.96,60.99,60.96,60.99,700.0,54.1553,54.182,54.1553,54.182,700.0
2013-10-11 12:45:00,60.97,61.02,60.97,61.01,4000.0,54.1642,54.2086,54.1642,54.1998,4000.0
2013-10-11 12:50:00,61.0,61.0,60.99,60.99,1800.0,54.1909,54.1909,54.182,54.182,1800.0
2013-10-11 12:55:00,61.0,61.01,61.0,61.0,1400.0,54.1909,54.1998,54.1909,54.1909,1400.0
2013-10-11 13:00:00,61.0,61.02,61.0,61.01,2800.0,54.1909,54.2086,54.1909,54.1998,2800.0
2013-10-11 13:05:00,61.02,61.06,61.0,61.03,4000.0,54.2086,54.2442,54.1909,54.2175,4000.0
2013-10-11 13:10:00,61.04,61.04,60.97,60.97,1400.0,54.2264,54.2264,54.1642,54.1642,1400.0
2013-10-11 13:15:00,60.97,60.97,60.91,60.95,1700.0,54.1642,54.1642,54.1109,54.1465,1700.0
2013-10-11 13:20:00,60.93,60.93,60.93,60.93,200.0,54.1287,54.1287,54.1287,54.1287,200.0
2013-10-11 13:25:00,60.93,61.0,60.92,61.0,2300.0,54.1287,54.1909,54.1198,54.1909,2300.0
2013-10-11 13:30:00,61.0,61.02,60.99,61.0,2500.0,54.1909,54.2086,54.182,54.1909,2500.0
2013-10-11 13:35:00,61.01,61.01,61.0,61.0,800.0,54.1998,54.1998,54.1909,54.1909,800.0
2013-10-11 13:40:00,61.0,61.0,60.95,60.95,1100.0,54.1909,54.1909,54.1465,54.1465,1100.0
2013-10-11 13:45:00,60.96,61.02,60.96,61.0,2500.0,54.1553,54.2086,54.1553,54.1909,2500.0
2013-10-11 13:50:00,60.99,61.02,60.98,61.0,1700.0,54.182,54.2086,54.1731,54.1909,1700.0
2013-10-11 13:55:00,61.0,61.01,60.98,61.0,1100.0,54.1909,54.1998,54.1731,54.1909,1100.0
2013-10-11 14:00:00,61.0,61.0,60.94,60.97,6400.0,54.1909,54.1909,54.1376,54.1642,6400.0
2013-10-11 14:05:00,60.96,60.99,60.96,60.96,2100.0,54.1553,54.182,54.1553,54.1553,2100.0
2013-10-11 14:10:00,60.96,60.96,60.95,60.96,800.0,54.1553,54.1553,54.1465,54.1553,800.0
2013-10-11 14:15:00,60.94,60.95,60.88,60.94,10400.0,54.1376,54.1465,54.0843,54.1376,10400.0
2013-10-11 14:20:00,60.93,60.94,60.91,60.91,2400.0,54.1287,54.1376,54.1109,54.1109,2400.0
2013-10-11 14:25:00,60.92,60.93,60.9,60.9,1500.0,54.1198,54.1287,54.102,54.102,1500.0
2013-10-11 14:30:00,60.89,60.9,60.85,60.85,5600.0,54.0932,54.102,54.0576,54.0576,5600.0
2013-10-11 14:35:00,60.87,60.87,60.84,60.84,2900.0,54.0754,54.0754,54.0487,54.0487,2900.0
2013-10-11 14:40:00,60.84,60.86,60.83,60.86,3000.0,54.0487,54.0665,54.0398,54.0665,3000.0
2013-10-11 14:45:00,60.85,60.87,60.84,60.85,3400.0,54.0576,54.0754,54.0487,54.0576,3400.0
2013-10-11 14:50:00,60.84,60.84,60.8,60.8,3500.0,54.0487,54.0487,54.0132,54.0132,3500.0
2013-10-11 14:55:00,60.83,60.84,60.81,60.83,4800.0,54.0398,54.0487,54.0221,54.0398,4800.0
2013-10-11 15:00:00,60.83,60.84,60.76,60.76,5400.0,54.0398,54.0487,53.9777,53.9777,5400.0
2013-10-11 15:05:00,60.78,60.79,60.76,60.79,7600.0,53.9954,54.0043,53.9777,54.0043,7600.0
2013-10-11 15:10:00,60.79,60.82,60.74,60.74,3500.0,54.0043,54.031,53.9599,53.9599,3500.0
2013-10-11 15:15:00,60.74,60.75,60.71,60.75,4000.0,53.9599,53.9688,53.9332,53.9688,4000.0
2013-10-11 15:20:00,60.75,60.79,60.74,60.75,8100.0,53.9688,54.0043,53.9599,53.9688,8100.0
2013-10-11 15:25:00,60.74,60.75,60.69,60.73,13400.0,53.9599,53.9688,53.9155,53.951,13400.0
2013-10-11 15:30:00,60.74,60.76,60.72,60.72,9200.0,53.9599,53.9777,53.9421,53.9421,9200.0
2013-10-11 15:35:00,60.72,60.76,60.71,60.71,4000.0,53.9421,53.9777,53.9332,53.9332,4000.0
2013-10-11 15:40:00,60.7,60.76,60.7,60.75,8600.0,53.9244,53.9777,53.9244,53.9688,8600.0
2013-10-11 15:45:00,60.76,60.79,60.75,60.77,14800.0,53.9777,54.0043,53.9688,53.9865,14800.0
2013-10-11 15:50:00,60.77,60.8,60.73,60.8,11100.0,53.9865,54.0132,53.951,54.0132,11100.0
2013-10-11 15:55:00,60.78,60.9,60.78,60.88,22900.0,53.9954,54.102,53.9954,54.0843,22900.0
2013-10-14 09:30:00,60.5,60.68,60.17,60.39,77700.0,53.7467,53.9066,53.4535,53.649,77700.0
2013-10-14 09:35:00,60.39,60.67,60.39,60.58,36700.0,53.649,53.8977,53.649,53.8178,36700.0
2013-10-14 09:40:00,60.59,60.82,60.59,60.75,22700.0,53.8266,54.031,53.8266,53.9688,22700.0
2013-10-14 09:45:00,60.68,60.68,60.67,60.67,11600.0,53.9066,53.9066,53.8977,53.8977,11600.0
2013-10-14 09:50:00,60.67,60.67,60.54,60.57,3000.0,53.8977,53.8977,53.7822,53.8089,3000.0
2013-10-14 09:55:00,60.59,60.6,60.53,60.53,2000.0,53.8266,53.8355,53.7733,53.7733,2000.0
2013-10-14 10:00:00,60.58,60.58,60.5,60.56,1200.0,53.8178,53.8178,53.7467,53.8,1200.0
2013-10-14 10:05:00,60.5,60.5,60.45,60.49,7600.0,53.7467,53.7467,53.7023,53.7378,7600.0
2013-10-14 10:10:00,60.45,60.5,60.44,60.48,8600.0,53.7023,53.7467,53.6934,53.7289,8600.0
2013-10-14 10:15:00,60.48,60.49,60.43,60.46,2700.0,53.7289,53.7378,53.6845,53.7112,2700.0
2013-10-14 10:20:00,60.45,60.47,60.41,60.41,10000.0,53.7023,53.72,53.6667,53.6667,10000.0
2013-10-14 10:25:00,60.4,60.44,60.39,60.41,25500.0,53.6578,53.6934,53.649,53.6667,25500.0
2013-10-14 10:30:00,60.4,60.42,60.38,60.4,6900.0,53.6578,53.6756,53.6401,53.6578,6900.0
2013-10-14 10:35:00,60.38,60.41,60.36,60.37,5300.0,53.6401,53.6667,53.6223,53.6312,5300.0
2013-10-14 10:40:00,60.4,60.42,60.37,60.42,10400.0,53.6578,53.6756,53.6312,53.6756,10400.0
2013-10-14 10:45:00,60.42,60.45,60.41,60.41,7900.0,53.6756,53.7023,53.6667,53.6667,7900.0
2013-10-14 10:50:00,60.4,60.43,60.36,60.39,11100.0,53.6578,53.6845,53.6223,53.649,11100.0
2013-10-14 10:55:00,60.4,60.45,60.4,60.45,11400.0,53.6578,53.7023,53.6578,53.7023,11400.0
2013-10-14 11:00:00,60.45,60.48,60.38,60.48,27900.0,53.7023,53.7289,53.6401,53.7289,27900.0
2013-10-14 11:05:00,60.45,60.45,60.43,60.43,2500.0,53.7023,53.7023,53.6845,53.6845,2500.0
2013-10-14 11:10:00,60.45,60.51,60.45,60.51,1600.0,53.7023,53.7556,53.7023,53.7556,1600.0
2013-10-14 11:15:00,60.51,60.51,60.48,60.48,1400.0,53.7556,53.7556,53.7289,53.7289,1400.0
2013-10-14 11:20:00,60.48,60.53,60.46,60.5,9500.0,53.7289,53.7733,53.7112,53.7467,9500.0
2013-10-14 11:25:00,60.5,60.54,60.5,60.51,7200.0,53.7467,53.7822,53.7467,53.7556,7200.0
2013-10-14 11:30:00,60.52,60.6,60.5,60.57,8100.0,53.7645,53.8355,53.7467,53.8089,8100.0
2013-10-14 11:35:00,60.6,60.73,60.59,60.71,9200.0,53.8355,53.951,53.8266,53.9332,9200.0
2013-10-14 11:40:00,60.72,60.72,60.69,60.71,2200.0,53.9421,53.9421,53.9155,53.9332,2200.0
2013-10-14 11:45:00,60.7,60.75,60.7,60.75,2300.0,53.9244,53.9688,53.9244,53.9688,2300.0
2013-10-14 11:50:00,60.78,60.8,60.77,60.8,3200.0,53.9954,54.0132,53.9865,54.0132,3200.0
2013-10-14 11:55:00,60.79,60.85,60.77,60.83,5200.0,54.0043,54.0576,53.9865,54.0398,5200.0
2013-10-14 12:00:00,60.82,60.85,60.79,60.85,3400.0,54.031,54.0576,54.0043,54.0576,3400.0
2013-10-14 12:05:00,60.88,60.88,60.8,60.81,3200.0,54.0843,54.0843,54.0132,54.0221,3200.0
2013-10-14 12:10:00,60.82,60.82,60.76,60.76,2100.0,54.031,54.031,53.9777,53.9777,2100.0
2013-10-14 12:15:00,60.78,60.8,60.75,60.8,2400.0,53.9954,54.0132,53.9688,54.0132,2400.0
2013-10-14 12:20:00,60.81,60.83,60.78,60.79,2000.0,54.0221,54.0398,53.9954,54.0043,2000.0
2013-10-14 12:25:00,60.77,60.81,60.75,60.78,8900.0,53.9865,54.0221,53.9688,53.9954,8900.0
2013-10-14 12:30:00,60.77,60.78,60.73,60.78,3100.0,53.9865,53.9954,53.951,53.9954,3100.0
2013-10-14 12:35:00,60.77,60.85,60.77,60.85,1900.0,53.9865,54.0576,53.9865,54.0576,1900.0
2013-10-14 12:40:00,60.84,60.84,60.72,60.72,2900.0,54.0487,54.0487,53.9421,53.9421,2900.0
2013-10-14 12:45:00,60.74,60.74,60.69,60.69,3300.0,53.9599,53.9599,53.9155,53.9155,3300.0
2013-10-14 12:50:00,60.71,60.71,60.69,60.7,4100.0,53.9332,53.9332,53.9155,53.9244,4100.0
2013-10-14 12:55:00,60.7,60.7,60.67,60.7,4000.0,53.9244,53.9244,53.8977,53.9244,4000.0
2013-10-14 13:00:00,60.68,60.68,60.63,60.66,6500.0,53.9066,53.9066,53.8622,53.8888,6500.0
2013-10-14 13:05:00,60.68,60.73,60.66,60.73,3300.0,53.9066,53.951,53.8888,53.951,3300.0
2013-10-14 13:10:00,60.73,60.8,60.73,60.79,3100.0,53.951,54.0132,53.951,54.0043,3100.0
2013-10-14 13:15:00,60.81,60.84,60.78,60.82,5500.0,54.0221,54.0487,53.9954,54.031,5500.0
2013-10-14 13:20:00,60.81,60.82,60.76,60.76,3700.0,54.0221,54.031,53.9777,53.9777,3700.0
2013-10-14 13:25:00,60.79,60.82,60.76,60.82,1300.0,54.0043,54.031,53.9777,54.031,1300.0
2013-10-14 13:30:00,60.83,60.85,60.83,60.85,3300.0,54.0398,54.0576,54.0398,54.0576,3300.0
2013-10-14 13:35:00,60.85,60.86,60.83,60.84,2300.0,54.0576,54.0665,54.0398,54.0487,2300.0
2013-10-14 13:40:00,60.85,60.92,60.85,60.92,2900.0,54.0576,54.1198,54.0576,54.1198,2900.0
2013-10-14 13:45:00,60.91,60.93,60.91,60.92,1800.0,54.1109,54.1287,54.1109,54.1198,1800.0
2013-10-14 13:50:00,60.9,60.97,60.89,60.96,9400.0,54.102,54.1642,54.0932,54.1553,9400.0
2013-10-14 13:55:00,60.99,61.02,60.96,61.01,6700.0,54.182,54.2086,54.1553,54.1998,6700.0
2013-10-14 14:00:00,61.0,61.07,60.98,61.05,8200.0,54.1909,54.2531,54.1731,54.2353,8200.0
2013-10-14 14:05:00,61.07,61.17,61.07,61.15,18800.0,54.2531,54.3419,54.2531,54.3241,18800.0
2013-10-14 14:10:00,61.14,61.14,61.05,61.05,3000.0,54.3152,54.3152,54.2353,54.2353,3000.0
2013-10-14 14:15:00,61.03,61.13,61.03,61.13,4400.0,54.2175,54.3064,54.2175,54.3064,4400.0
2013-10-14 14:20:00,61.14,61.16,61.09,61.09,3400.0,54.3152,54.333,54.2708,54.2708,3400.0
2013-10-14 14:25:00,61.08,61.09,61.07,61.07,1600.0,54.2619,54.2708,54.2531,54.2531,1600.0
2013-10-14 14:30:00,61.07,61.1,61.07,61.08,3500.0,54.2531,54.2797,54.2531,54.2619,3500.0
2013-10-14 14:35:00,61.09,61.14,61.09,61.12,4900.0,54.2708,54.3152,54.2708,54.2975,4900.0
2013-10-14 14:40:00,61.12,61.14,61.02,61.07,10300.0,54.2975,54.3152,54.2086,54.2531,10300.0
2013-10-14 14:45:00,61.06,61.13,61.06,61.13,3100.0,54.2442,54.3064,54.2442,54.3064,3100.0
2013-10-14 14:50:00,61.13,61.14,61.12,61.12,3300.0,54.3064,54.3152,54.2975,54.2975,3300.0
2013-10-14 14:55:00,61.12,61.13,61.08,61.08,6500.0,54.2975,54.3064,54.2619,54.2619,6500.0
2013-10-14 15:00:00,61.07,61.12,61.07,61.1,8100.0,54.2531,54.2975,54.2531,54.2797,8100.0
2013-10-14 15:05:00,61.1,61.22,61.09,61.22,8100.0,54.2797,54.3863,54.2708,54.3863,8100.0
2013-10-14 15:10:00,61.23,61.26,61.2,61.25,11500.0,54.3952,54.4219,54.3685,54.413,11500.0
2013-10-14 15:15:00,61.25,61.25,61.2,61.2,6700.0,54.413,54.413,54.3685,54.3685,6700.0
2013-10-14 15:20:00,61.2,61.2,61.16,61.19,8800.0,54.3685,54.3685,54.333,54.3597,8800.0
2013-10-14 15:25:00,61.19,61.22,61.18,61.19,8900.0,54.3597,54.3863,54.3508,54.3597,8900.0
2013-10-14 15:30:00,61.19,61.2,61.16,61.17,17700.0,54.3597,54.3685,54.333,54.3419,17700.0
2013-10-14 15:35:00,61.17,61.18,61.12,61.12,9300.0,54.3419,54.3508,54.2975,54.2975,9300.0
2013-10-14 15:40:00,61.12,61.18,61.11,61.17,13500.0,54.2975,54.3508,54.2886,54.3419,13500.0
2013-10-14 15:45:00,61.16,61.16,61.11,61.12,21900.0,54.333,54.333,54.2886,54.2975,21900.0
2013-10-14 15:50:00,61.13,61.14,61.08,61.1,28400.0,54.3064,54.3152,54.2619,54.2797,28400.0
2013-10-14 15:55:00,61.09,61.16,61.08,61.16,47300.0,54.2708,54.333,54.2619,54.333,47300.0
2013-10-15 09:30:00,60.9,60.94,60.73,60.77,7800.0,54.102,54.1376,53.951,53.9865,7800.0
2013-10-15 09:35:00,60.7,60.87,60.7,60.78,900.0,53.9244,54.0754,53.9244,53.9954,900.0
2013-10-15 09:40:00,60.84,60.89,60.67,60.68,2900.0,54.0487,54.0932,53.8977,53.9066,2900.0
2013-10-15 09:45:00,60.69,60.82,60.66,60.66,5100.0,53.9155,54.031,53.8888,53.8888,5100.0
2013-10-15 09:50:00,60.7,60.77,60.62,60.63,13100.0,53.9244,53.9865,53.8533,53.8622,13100.0
2013-10-15 09:55:00,60.62,60.7,60.6,60.68,2400.0,53.8533,53.9244,53.8355,53.9066,2400.0
2013-10-15 10:00:00,60.63,60.66,60.58,60.62,7400.0,53.8622,53.8888,53.8178,53.8533,7400.0
2013-10-15 10:05:00,60.63,60.72,60.62,60.7,4000.0,53.8622,53.9421,53.8533,53.9244,4000.0
2013-10-15 10:10:00,60.7,60.7,60.66,60.7,3300.0,53.9244,53.9244,53.8888,53.9244,3300.0
2013-10-15 10:15:00,60.7,60.73,60.59,60.59,4300.0,53.9244,53.951,53.8266,53.8266,4300.0
2013-10-15 10:20:00,60.6,60.65,60.6,60.65,2100.0,53.8355,53.8799,53.8355,53.8799,2100.0
2013-10-15 10:25:00,60.68,60.68,60.62,60.62,2800.0,53.9066,53.9066,53.8533,53.8533,2800.0
2013-10-15 10:30:00,60.62,60.66,60.58,60.58,1700.0,53.8533,53.8888,53.8178,53.8178,1700.0
2013-10-15 10:35:00,60.56,60.56,60.53,60.56,1300.0,53.8,53.8,53.7733,53.8,1300.0
2013-10-15 10:40:00,60.57,60.6,60.47,60.51,4200.0,53.8089,53.8355,53.72,53.7556,4200.0
2013-10-15 10:45:00,60.5,60.52,60.5,60.52,2700.0,53.7467,53.7645,53.7467,53.7645,2700.0
2013-10-15 10:50:00,60.52,60.52,60.5,60.51,9600.0,53.7645,53.7645,53.7467,53.7556,9600.0
2013-10-15 10:55:00,60.5,60.55,60.5,60.53,7100.0,53.7467,53.7911,53.7467,53.7733,7100.0
2013-10-15 11:00:00,60.56,60.62,60.53,60.58,2600.0,53.8,53.8533,53.7733,53.8178,2600.0
2013-10-15 11:05:00,60.55,60.6,60.55,60.55,2000.0,53.7911,53.8355,53.7911,53.7911,2000.0
2013-10-15 11:10:00,60.54,60.64,60.49,60.6,44200.0,53.7822,53.8711,53.7378,53.8355,44200.0
2013-10-15 11:15:00,60.59,60.62,60.59,60.59,5000.0,53.8266,53.8533,53.8266,53.8266,5000.0
2013-10-15 11:20:00,60.61,60.7,60.59,60.68,22200.0,53.8444,53.9244,53.8266,53.9066,22200.0
2013-10-15 11:25:00,60.69,60.69,60.64,60.65,2000.0,53.9155,53.9155,53.8711,53.8799,2000.0
2013-10-15 11:30:00,60.65,60.68,60.59,60.61,4200.0,53.8799,53.9066,53.8266,53.8444,4200.0
2013-10-15 11:35:00,60.59,60.59,60.51,60.51,3200.0,53.8266,53.8266,53.7556,53.7556,3200.0
2013-10-15 11:40:00,60.5,60.53,60.5,60.53,3300.0,53.7467,53.7733,53.7467,53.7733,3300.0
2013-10-15 11:45:00,60.53,60.53,60.5,60.5,900.0,53.7733,53.7733,53.7467,53.7467,900.0
2013-10-15 11:50:00,60.48,60.59,60.47,60.59,2900.0,53.7289,53.8266,53.72,53.8266,2900.0
2013-10-15 11:55:00,60.59,60.63,60.56,60.61,3900.0,53.8266,53.8622,53.8,53.8444,3900.0
2013-10-15 12:00:00,60.62,60.62,60.56,60.58,3300.0,53.8533,53.8533,53.8,53.8178,3300.0
2013-10-15 12:05:00,60.58,60.58,60.56,60.57,1000.0,53.8178,53.8178,53.8,53.8089,1000.0
2013-10-15 12:10:00,60.61,60.67,60.61,60.63,5300.0,53.8444,53.8977,53.8444,53.8622,5300.0
2013-10-15 12:15:00,60.64,60.64,60.55,60.57,3400.0,53.8711,53.8711,53.7911,53.8089,3400.0
2013-10-15 12:20:00,60.59,60.66,60.59,60.64,7200.0,53.8266,53.8888,53.8266,53.8711,7200.0
2013-10-15 12:25:00,60.65,60.67,60.58,60.59,3700.0,53.8799,53.8977,53.8178,53.8266,3700.0
2013-10-15 12:30:00,60.59,60.62,60.58,60.61,4200.0,53.8266,53.8533,53.8178,53.8444,4200.0
2013-10-15 12:35:00,60.64,60.64,60.6,60.6,2800.0,53.8711,53.8711,53.8355,53.8355,2800.0
2013-10-15 12:40:00,60.58,60.61,60.58,60.59,34800.0,53.8178,53.8444,53.8178,53.8266,34800.0
2013-10-15 12:45:00,60.59,60.59,60.56,60.56,1900.0,53.8266,53.8266,53.8,53.8,1900.0
2013-10-15 12:50:00,60.56,60.58,60.51,60.51,2700.0,53.8,53.8178,53.7556,53.7556,2700.0
2013-10-15 12:55:00,60.51,60.54,60.49,60.52,5200.0,53.7556,53.7822,53.7378,53.7645,5200.0
2013-10-15 13:00:00,60.52,60.52,60.47,60.49,3300.0,53.7645,53.7645,53.72,53.7378,3300.0
2013-10-15 13:05:00,60.49,60.5,60.49,60.5,1100.0,53.7378,53.7467,53.7378,53.7467,1100.0
2013-10-15 13:10:00,60.49,60.55,60.48,60.55,3400.0,53.7378,53.7911,53.7289,53.7911,3400.0
2013-10-15 13:15:00,60.55,60.57,60.5,60.57,7000.0,53.7911,53.8089,53.7467,53.8089,7000.0
2013-10-15 13:20:00,60.55,60.55,60.5,60.5,2600.0,53.7911,53.7911,53.7467,53.7467,2600.0
2013-10-15 13:25:00,60.48,60.49,60.41,60.41,4200.0,53.7289,53.7378,53.6667,53.6667,4200.0
2013-10-15 13:30:00,60.4,60.44,60.39,60.44,2800.0,53.6578,53.6934,53.649,53.6934,2800.0
2013-10-15 13:35:00,60.44,60.44,60.4,60.4,4100.0,53.6934,53.6934,53.6578,53.6578,4100.0
2013-10-15 13:40:00,60.4,60.41,60.39,60.4,4100.0,53.6578,53.6667,53.649,53.6578,4100.0
2013-10-15 13:45:00,60.4,60.51,60.39,60.43,32700.0,53.6578,53.7556,53.649,53.6845,32700.0
2013-10-15 13:50:00,60.43,60.49,60.43,60.49,2800.0,53.6845,53.7378,53.6845,53.7378,2800.0
2013-10-15 13:55:00,60.51,60.54,60.5,60.54,1200.0,53.7556,53.7822,53.7467,53.7822,1200.0
2013-10-15 14:00:00,60.56,60.58,60.54,60.58,4600.0,53.8,53.8178,53.7822,53.8178,4600.0
2013-10-15 14:05:00,60.57,60.58,60.57,60.57,1200.0,53.8089,53.8178,53.8089,53.8089,1200.0
2013-10-15 14:10:00,60.58,60.58,60.53,60.54,3300.0,53.8178,53.8178,53.7733,53.7822,3300.0
2013-10-15 14:15:00,60.52,60.55,60.52,60.54,5100.0,53.7645,53.7911,53.7645,53.7822,5100.0
2013-10-15 14:20:00,60.54,60.55,60.38,60.38,6500.0,53.7822,53.7911,53.6401,53.6401,6500.0
2013-10-15 14:25:00,60.39,60.45,60.38,60.4,3900.0,53.649,53.7023,53.6401,53.6578,3900.0
2013-10-15 14:30:00,60.39,60.41,60.37,60.4,3800.0,53.649,53.6667,53.6312,53.6578,3800.0
2013-10-15 14:35:00,60.36,60.36,60.23,60.31,5400.0,53.6223,53.6223,53.5068,53.5779,5400.0
2013-10-15 14:40:00,60.3,60.32,60.26,60.32,7900.0,53.569,53.5868,53.5335,53.5868,7900.0
2013-10-15 14:45:00,60.26,60.28,60.17,60.27,10000.0,53.5335,53.5512,53.4535,53.5424,10000.0
2013-10-15 14:50:00,60.28,60.36,60.28,60.31,5400.0,53.5512,53.6223,53.5512,53.5779,5400.0
2013-10-15 14:55:00,60.32,60.35,60.3,60.32,3600.0,53.5868,53.6134,53.569,53.5868,3600.0
2013-10-15 15:00:00,60.33,60.37,60.32,60.34,8800.0,53.5957,53.6312,53.5868,53.6045,8800.0
2013-10-15 15:05:00,60.33,60.42,60.3,60.4,6600.0,53.5957,53.6756,53.569,53.6578,6600.0
2013-10-15 15:10:00,60.39,60.41,60.37,60.38,13100.0,53.649,53.6667,53.6312,53.6401,13100.0
2013-10-15 15:15:00,60.38,60.41,60.34,60.41,5800.0,53.6401,53.6667,53.6045,53.6667,5800.0
2013-10-15 15:20:00,60.42,60.42,60.35,60.37,6900.0,53.6756,53.6756,53.6134,53.6312,6900.0
2013-10-15 15:25:00,60.39,60.39,60.37,60.38,4500.0,53.649,53.649,53.6312,53.6401,4500.0
2013-10-15 15:30:00,60.38,60.38,60.31,60.33,9000.0,53.6401,53.6401,53.5779,53.5957,9000.0
2013-10-15 15:35:00,60.32,60.33,60.28,60.28,15800.0,53.5868,53.5957,53.5512,53.5512,15800.0
2013-10-15 15:40:00,60.29,60.29,60.21,60.22,13200.0,53.5601,53.5601,53.4891,53.4979,13200.0
2013-10-15 15:45:00,60.21,60.26,60.2,60.24,12300.0,53.4891,53.5335,53.4802,53.5157,12300.0
2013-10-15 15:50:00,60.24,60.25,60.15,60.18,23000.0,53.5157,53.5246,53.4358,53.4624,23000.0
2013-10-15 15:55:00,60.17,60.2,60.13,60.14,45500.0,53.4535,53.4802,53.418,53.4269,45500.0
2013-10-16 09:30:00,60.4,60.52,60.21,60.35,8500.0,53.6578,53.7645,53.4891,53.6134,8500.0
2013-10-16 09:35:00,60.35,60.44,60.23,60.23,2100.0,53.6134,53.6934,53.5068,53.5068,2100.0
2013-10-16 09:40:00,60.17,60.24,60.08,60.08,3200.0,53.4535,53.5157,53.3736,53.3736,3200.0
2013-10-16 09:45:00,60.14,60.2,60.07,60.12,2800.0,53.4269,53.4802,53.3647,53.4091,2800.0
2013-10-16 09:50:00,60.13,60.34,60.13,60.3,7000.0,53.418,53.6045,53.418,53.569,7000.0
2013-10-16 09:55:00,60.28,60.36,60.26,60.26,8500.0,53.5512,53.6223,53.5335,53.5335,8500.0
2013-10-16 10:00:00,60.28,60.33,60.17,60.23,8700.0,53.5512,53.5957,53.4535,53.5068,8700.0
2013-10-16 10:05:00,60.23,60.38,60.23,60.38,17300.0,53.5068,53.6401,53.5068,53.6401,17300.0
2013-10-16 10:10:00,60.39,60.4,60.32,60.39,7600.0,53.649,53.6578,53.5868,53.649,7600.0
2013-10-16 10:15:00,60.39,60.42,60.32,60.35,5100.0,53.649,53.6756,53.5868,53.6134,5100.0
2013-10-16 10:20:00,60.36,60.38,60.31,60.31,3000.0,53.6223,53.6401,53.5779,53.5779,3000.0
2013-10-16 10:25:00,60.32,60.33,60.27,60.29,3100.0,53.5868,53.5957,53.5424,53.5601,3100.0
2013-10-16 10:30:00,60.28,60.3,60.27,60.28,3200.0,53.5512,53.569,53.5424,53.5512,3200.0
2013-10-16 10:35:00,60.25,60.28,60.25,60.26,20500.0,53.5246,53.5512,53.5246,53.5335,20500.0
2013-10-16 10:40:00,60.29,60.29,60.27,60.29,4200.0,53.5601,53.5601,53.5424,53.5601,4200.0
2013-10-16 10:45:00,60.27,60.37,60.27,60.37,11000.0,53.5424,53.6312,53.5424,53.6312,11000.0
2013-10-16 10:50:00,60.37,60.37,60.3,60.32,4600.0,53.6312,53.6312,53.569,53.5868,4600.0
2013-10-16 10:55:00,60.32,60.4,60.32,60.4,3500.0,53.5868,53.6578,53.5868,53.6578,3500.0
2013-10-16 11:00:00,60.39,60.39,60.33,60.38,4900.0,53.649,53.649,53.5957,53.6401,4900.0
2013-10-16 11:05:00,60.39,60.44,60.39,60.4,6700.0,53.649,53.6934,53.649,53.6578,6700.0
2013-10-16 11:10:00,60.4,60.44,60.39,60.43,14900.0,53.6578,53.6934,53.649,53.6845,14900.0
2013-10-16 11:15:00,60.43,60.49,60.42,60.46,20300.0,53.6845,53.7378,53.6756,53.7112,20300.0
2013-10-16 11:20:00,60.46,60.5,60.43,60.48,22900.0,53.7112,53.7467,53.6845,53.7289,22900.0
2013-10-16 11:25:00,60.48,60.49,60.43,60.45,7000.0,53.7289,53.7378,53.6845,53.7023,7000.0
2013-10-16 11:30:00,60.44,60.5,60.44,60.48,7800.0,53.6934,53.7467,53.6934,53.7289,7800.0
2013-10-16 11:35:00,60.47,60.49,60.45,60.49,3800.0,53.72,53.7378,53.7023,53.7378,3800.0
2013-10-16 11:40:00,60.48,60.51,60.47,60.5,7400.0,53.7289,53.7556,53.72,53.7467,7400.0
2013-10-16 11:45:00,60.51,60.52,60.46,60.46,6300.0,53.7556,53.7645,53.7112,53.7112,6300.0
2013-10-16 11:50:00,60.45,60.47,60.42,60.47,4000.0,53.7023,53.72,53.6756,53.72,4000.0
2013-10-16 11:55:00,60.45,60.45,60.41,60.44,2900.0,53.7023,53.7023,53.6667,53.6934,2900.0
2013-10-16 12:00:00,60.43,60.45,60.4,60.4,5200.0,53.6845,53.7023,53.6578,53.6578,5200.0
2013-10-16 12:05:00,60.41,60.44,60.41,60.43,7100.0,53.6667,53.6934,53.6667,53.6845,7100.0
2013-10-16 12:10:00,60.42,60.42,60.39,60.39,6300.0,53.6756,53.6756,53.649,53.649,6300.0
2013-10-16 12:15:00,60.38,60.41,60.35,60.38,4500.0,53.6401,53.6667,53.6134,53.6401,4500.0
2013-10-16 12:20:00,60.35,60.35,60.33,60.33,3800.0,53.6134,53.6134,53.5957,53.5957,3800.0
2013-10-16 12:25:00,60.34,60.35,60.28,60.28,4500.0,53.6045,53.6134,53.5512,53.5512,4500.0
2013-10-16 12:30:00,60.29,60.31,60.26,60.29,5600.0,53.5601,53.5779,53.5335,53.5601,5600.0
2013-10-16 12:35:00,60.28,60.35,60.25,60.3,26700.0,53.5512,53.6134,53.5246,53.569,26700.0
2013-10-16 12:40:00,60.3,60.32,60.28,60.3,14100.0,53.569,53.5868,53.5512,53.569,14100.0
2013-10-16 12:45:00,60.3,60.32,60.29,60.3,7600.0,53.569,53.5868,53.5601,53.569,7600.0
2013-10-16 12:50:00,60.3,60.31,60.29,60.3,3700.0,53.569,53.5779,53.5601,53.569,3700.0
2013-10-16 12:55:00,60.3,60.3,60.27,60.27,5300.0,53.569,53.569,53.5424,53.5424,5300.0
2013-10-16 13:00:00,60.29,60.3,60.28,60.29,3700.0,53.5601,53.569,53.5512,53.5601,3700.0
2013-10-16 13:05:00,60.3,60.31,60.27,60.27,3400.0,53.569,53.5779,53.5424,53.5424,3400.0
2013-10-16 13:10:00,60.25,60.3,60.25,60.3,7100.0,53.5246,53.569,53.5246,53.569,7100.0
2013-10-16 13:15:00,60.3,60.31,60.28,60.28,6000.0,53.569,53.5779,53.5512,53.5512,6000.0
2013-10-16 13:20:00,60.28,60.29,60.27,60.29,2100.0,53.5512,53.5601,53.5424,53.5601,2100.0
2013-10-16 13:25:00,60.28,60.31,60.28,60.3,6300.0,53.5512,53.5779,53.5512,53.569,6300.0
2013-10-16 13:30:00,60.28,60.28,60.25,60.26,8200.0,53.5512,53.5512,53.5246,53.5335,8200.0
2013-10-16 13:35:00,60.27,60.28,60.25,60.28,5200.0,53.5424,53.5512,53.5246,53.5512,5200.0
2013-10-16 13:40:00,60.28,60.3,60.26,60.27,7600.0,53.5512,53.569,53.5335,53.5424,7600.0
2013-10-16 13:45:00,60.28,60.29,60.26,60.27,4300.0,53.5512,53.5601,53.5335,53.5424,4300.0
2013-10-16 13:50:00,60.27,60.5,60.24,60.35,63600.0,53.5424,53.7467,53.5157,53.6134,63600.0
2013-10-16 13:55:00,60.35,60.37,60.33,60.35,3500.0,53.6134,53.6312,53.5957,53.6134,3500.0
2013-10-16 14:00:00,60.38,60.38,60.33,60.36,5100.0,53.6401,53.6401,53.5957,53.6223,5100.0
2013-10-16 14:05:00,60.35,60.39,60.33,60.35,5400.0,53.6134,53.649,53.5957,53.6134,5400.0
2013-10-16 14:10:00,60.37,60.37,60.34,60.35,4200.0,53.6312,53.6312,53.6045,53.6134,4200.0
2013-10-16 14:15:00,60.36,60.43,60.36,60.39,6800.0,53.6223,53.6845,53.6223,53.649,6800.0
2013-10-16 14:20:00,60.4,60.42,60.38,60.4,4100.0,53.6578,53.6756,53.6401,53.6578,4100.0
2013-10-16 14:25:00,60.4,60.41,60.38,60.39,10800.0,53.6578,53.6667,53.6401,53.649,10800.0
2013-10-16 14:30:00,60.39,60.41,60.37,60.37,5400.0,53.649,53.6667,53.6312,53.6312,5400.0
2013-10-16 14:35:00,60.38,60.4,60.35,60.37,7200.0,53.6401,53.6578,53.6134,53.6312,7200.0
2013-10-16 14:40:00,60.37,60.38,60.35,60.38,5200.0,53.6312,53.6401,53.6134,53.6401,5200.0
2013-10-16 14:45:00,60.38,60.41,60.37,60.4,5400.0,53.6401,53.6667,53.6312,53.6578,5400.0
2013-10-16 14:50:00,60.4,60.4,60.35,60.36,8200.0,53.6578,53.6578,53.6134,53.6223,8200.0
2013-10-16 14:55:00,60.35,60.35,60.31,60.35,16500.0,53.6134,53.6134,53.5779,53.6134,16500.0
2013-10-16 15:00:00,60.34,60.35,60.29,60.29,16400.0,53.6045,53.6134,53.5601,53.5601,16400.0
2013-10-16 15:05:00,60.3,60.35,60.3,60.31,4700.0,53.569,53.6134,53.569,53.5779,4700.0
2013-10-16 15:10:00,60.31,60.36,60.3,60.34,6100.0,53.5779,53.6223,53.569,53.6045,6100.0
2013-10-16 15:15:00,60.35,60.4,60.35,60.4,5100.0,53.6134,53.6578,53.6134,53.6578,5100.0
2013-10-16 15:20:00,60.4,60.4,60.37,60.38,12100.0,53.6578,53.6578,53.6312,53.6401,12100.0
2013-10-16 15:25:00,60.38,60.38,60.35,60.35,10000.0,53.6401,53.6401,53.6134,53.6134,10000.0
2013-10-16 15:30:00,60.35,60.38,60.34,60.37,6100.0,53.6134,53.6401,53.6045,53.6312,6100.0
2013-10-16 15:35:00,60.38,60.41,60.38,60.4,13700.0,53.6401,53.6667,53.6401,53.6578,13700.0
2013-10-16 15:40:00,60.4,60.48,60.38,60.48,13700.0,53.6578,53.7289,53.6401,53.7289,13700.0
2013-10-16 15:45:00,60.48,60.55,60.48,60.53,41900.0,53.7289,53.7911,53.7289,53.7733,41900.0
2013-10-16 15:50:00,60.53,60.55,60.46,60.49,44000.0,53.7733,53.7911,53.7112,53.7378,44000.0
2013-10-16 15:55:00,60.5,60.6,60.48,60.58,72300.0,53.7467,53.8355,53.7289,53.8178,72300.0
2013-10-17 09:30:00,60.44,60.59,60.4,60.51,6400.0,53.6934,53.8266,53.6578,53.7556,6400.0
2013-10-17 09:35:00,60.5,60.52,60.46,60.49,3000.0,53.7467,53.7645,53.7112,53.7378,3000.0
2013-10-17 09:40:00,60.56,60.65,60.52,60.64,4100.0,53.8,53.8799,53.7645,53.8711,4100.0
2013-10-17 09:45:00,60.65,60.73,60.6,60.7,9200.0,53.8799,53.951,53.8355,53.9244,9200.0
2013-10-17 09:50:00,60.7,60.73,60.68,60.68,6700.0,53.9244,53.951,53.9066,53.9066,6700.0
2013-10-17 09:55:00,60.75,60.8,60.71,60.71,4800.0,53.9688,54.0132,53.9332,53.9332,4800.0
2013-10-17 10:00:00,60.71,60.82,60.71,60.81,2300.0,53.9332,54.031,53.9332,54.0221,2300.0
2013-10-17 10:05:00,60.82,60.84,60.76,60.8,4100.0,54.031,54.0487,53.9777,54.0132,4100.0
2013-10-17 10:10:00,60.78,60.91,60.78,60.91,11100.0,53.9954,54.1109,53.9954,54.1109,11100.0
2013-10-17 10:15:00,60.92,60.96,60.91,60.94,7500.0,54.1198,54.1553,54.1109,54.1376,7500.0
2013-10-17 10:20:00,60.94,61.01,60.94,60.96,4500.0,54.1376,54.1998,54.1376,54.1553,4500.0
2013-10-17 10:25:00,61.0,61.03,60.99,61.0,5600.0,54.1909,54.2175,54.182,54.1909,5600.0
2013-10-17 10:30:00,61.02,61.13,61.02,61.13,11100.0,54.2086,54.3064,54.2086,54.3064,11100.0
2013-10-17 10:35:00,61.13,61.15,61.11,61.13,9800.0,54.3064,54.3241,54.2886,54.3064,9800.0
2013-10-17 10:40:00,61.12,61.14,61.1,61.1,7300.0,54.2975,54.3152,54.2797,54.2797,7300.0
2013-10-17 10:45:00,61.1,61.11,61.08,61.08,3600.0,54.2797,54.2886,54.2619,54.2619,3600.0
2013-10-17 10:50:00,61.09,61.1,61.07,61.08,3800.0,54.2708,54.2797,54.2531,54.2619,3800.0
2013-10-17 10:55:00,61.07,61.08,61.03,61.05,3200.0,54.2531,54.2619,54.2175,54.2353,3200.0
2013-10-17 11:00:00,61.03,61.11,61.03,61.09,4400.0,54.2175,54.2886,54.2175,54.2708,4400.0
2013-10-17 11:05:00,61.08,61.09,61.05,61.06,3100.0,54.2619,54.2708,54.2353,54.2442,3100.0
2013-10-17 11:10:00,61.09,61.1,61.04,61.04,4100.0,54.2708,54.2797,54.2264,54.2264,4100.0
2013-10-17 11:15:00,61.03,61.06,61.03,61.04,4200.0,54.2175,54.2442,54.2175,54.2264,4200.0
2013-10-17 11:20:00,61.04,61.05,61.03,61.03,5300.0,54.2264,54.2353,54.2175,54.2175,5300.0
2013-10-17 11:25:00,61.03,61.03,61.01,61.01,4500.0,54.2175,54.2175,54.1998,54.1998,4500.0
2013-10-17 11:30:00,61.01,61.01,60.99,60.99,4800.0,54.1998,54.1998,54.182,54.182,4800.0
2013-10-17 11:35:00,60.99,60.99,60.92,60.93,10300.0,54.182,54.182,54.1198,54.1287,10300.0
2013-10-17 11:40:00,60.93,61.07,60.93,61.07,10400.0,54.1287,54.2531,54.1287,54.2531,10400.0
2013-10-17 11:45:00,61.08,61.12,61.07,61.12,3300.0,54.2619,54.2975,54.2531,54.2975,3300.0
2013-10-17 11:50:00,61.13,61.16,61.12,61.13,4500.0,54.3064,54.333,54.2975,54.3064,4500.0
2013-10-17 11:55:00,61.14,61.14,61.07,61.07,4400.0,54.3152,54.3152,54.2531,54.2531,4400.0
2013-10-17 12:00:00,61.06,61.1,61.03,61.03,5700.0,54.2442,54.2797,54.2175,54.2175,5700.0
2013-10-17 12:05:00,61.06,61.06,61.0,61.01,2700.0,54.2442,54.2442,54.1909,54.1998,2700.0
2013-10-17 12:10:00,61.01,61.02,61.0,61.0,7900.0,54.1998,54.2086,54.1909,54.1909,7900.0
2013-10-17 12:15:00,61.01,61.07,61.0,61.07,5900.0,54.1998,54.2531,54.1909,54.2531,5900.0
2013-10-17 12:20:00,61.08,61.09,61.05,61.08,3300.0,54.2619,54.2708,54.2353,54.2619,3300.0
2013-10-17 12:25:00,61.09,61.12,61.09,61.1,5400.0,54.2708,54.2975,54.2708,54.2797,5400.0
2013-10-17 12:30:00,61.09,61.11,61.08,61.08,3700.0,54.2708,54.2886,54.2619,54.2619,3700.0
2013-10-17 12:35:00,61.09,61.15,61.09,61.14,7200.0,54.2708,54.3241,54.2708,54.3152,7200.0
2013-10-17 12:40:00,61.15,61.2,61.14,61.2,6500.0,54.3241,54.3685,54.3152,54.3685,6500.0
2013-10-17 12:45:00,61.21,61.31,61.2,61.31,13200.0,54.3774,54.4663,54.3685,54.4663,13200.0
2013-10-17 12:50:00,61.3,61.37,61.3,61.36,9900.0,54.4574,54.5196,54.4574,54.5107,9900.0
2013-10-17 12:55:00,61.36,61.38,61.36,61.37,2900.0,54.5107,54.5285,54.5107,54.5196,2900.0
2013-10-17 13:00:00,61.37,61.39,61.36,61.36,5900.0,54.5196,54.5373,54.5107,54.5107,5900.0
2013-10-17 13:05:00,61.37,61.41,61.37,61.41,4500.0,54.5196,54.5551,54.5196,54.5551,4500.0
2013-10-17 13:10:00,61.41,61.41,61.37,61.37,5200.0,54.5551,54.5551,54.5196,54.5196,5200.0
2013-10-17 13:15:00,61.37,61.38,61.32,61.33,3800.0,54.5196,54.5285,54.4752,54.484,3800.0
2013-10-17 13:20:00,61.31,61.36,61.3,61.33,4900.0,54.4663,54.5107,54.4574,54.484,4900.0
2013-10-17 13:25:00,61.34,61.35,61.33,61.33,1800.0,54.4929,54.5018,54.484,54.484,1800.0
2013-10-17 13:30:00,61.33,61.4,61.33,61.4,3200.0,54.484,54.5462,54.484,54.5462,3200.0
2013-10-17 13:35:00,61.41,61.41,61.39,61.4,3300.0,54.5551,54.5551,54.5373,54.5462,3300.0
2013-10-17 13:40:00,61.39,61.42,61.37,61.38,10000.0,54.5373,54.564,54.5196,54.5285,10000.0
2013-10-17 13:45:00,61.39,61.41,61.35,61.35,4400.0,54.5373,54.5551,54.5018,54.5018,4400.0
2013-10-17 13:50:00,61.34,61.37,61.32,61.37,5900.0,54.4929,54.5196,54.4752,54.5196,5900.0
2013-10-17 13:55:00,61.38,61.38,61.33,61.33,2300.0,54.5285,54.5285,54.484,54.484,2300.0
2013-10-17 14:00:00,61.34,61.34,61.28,61.28,3000.0,54.4929,54.4929,54.4396,54.4396,3000.0
2013-10-17 14:05:00,61.29,61.33,61.28,61.28,5400.0,54.4485,54.484,54.4396,54.4396,5400.0
2013-10-17 14:10:00,61.28,61.31,61.27,61.28,6800.0,54.4396,54.4663,54.4307,54.4396,6800.0
2013-10-17 14:15:00,61.27,61.28,61.26,61.26,2900.0,54.4307,54.4396,54.4219,54.4219,2900.0
2013-10-17 14:20:00,61.25,61.32,61.25,61.29,6300.0,54.413,54.4752,54.413,54.4485,6300.0
2013-10-17 14:25:00,61.29,61.32,61.23,61.24,5800.0,54.4485,54.4752,54.3952,54.4041,5800.0
2013-10-17 14:30:00,61.24,61.26,61.23,61.23,3800.0,54.4041,54.4219,54.3952,54.3952,3800.0
2013-10-17 14:35:00,61.22,61.27,61.22,61.25,4500.0,54.3863,54.4307,54.3863,54.413,4500.0
2013-10-17 14:40:00,61.24,61.24,61.21,61.22,4900.0,54.4041,54.4041,54.3774,54.3863,4900.0
2013-10-17 14:45:00,61.22,61.22,61.19,61.21,3000.0,54.3863,54.3863,54.3597,54.3774,3000.0
2013-10-17 14:50:00,61.21,61.24,61.18,61.18,6000.0,54.3774,54.4041,54.3508,54.3508,6000.0
2013-10-17 14:55:00,61.17,61.23,61.17,61.23,4800.0,54.3419,54.3952,54.3419,54.3952,4800.0
2013-10-17 15:00:00,61.23,61.24,61.2,61.23,7800.0,54.3952,54.4041,54.3685,54.3952,7800.0
2013-10-17 15:05:00,61.24,61.3,61.22,61.3,4300.0,54.4041,54.4574,54.3863,54.4574,4300.0
2013-10-17 15:10:00,61.3,61.33,61.29,61.33,5700.0,54.4574,54.484,54.4485,54.484,5700.0
2013-10-17 15:15:00,61.32,61.32,61.27,61.3,7900.0,54.4752,54.4752,54.4307,54.4574,7900.0
2013-10-17 15:20:00,61.3,61.31,61.28,61.31,4800.0,54.4574,54.4663,54.4396,54.4663,4800.0
2013-10-17 15:25:00,61.31,61.34,61.31,61.33,3800.0,54.4663,54.4929,54.4663,54.484,3800.0
2013-10-17 15:30:00,61.33,61.42,61.31,61.42,19300.0,54.484,54.564,54.4663,54.564,19300.0
2013-10-17 15:35:00,61.41,61.45,61.41,61.45,11600.0,54.5551,54.5906,54.5551,54.5906,11600.0
2013-10-17 15:40:00,61.44,61.5,61.44,61.48,22100.0,54.5818,54.6351,54.5818,54.6173,22100.0
2013-10-17 15:45:00,61.49,61.61,61.49,61.59,29100.0,54.6262,54.7328,54.6262,54.715,29100.0
2013-10-17 15:50:00,61.6,61.63,61.55,61.62,25500.0,54.7239,54.7505,54.6795,54.7417,25500.0
2013-10-17 15:55:00,61.62,61.7,61.6,61.62,50500.0,54.7417,54.8127,54.7239,54.7417,50500.0
2013-10-18 09:30:00,61.95,62.24,61.85,62.15,74400.0,55.0348,55.2925,54.946,55.2125,74400.0
2013-10-18 09:35:00,62.12,62.12,61.76,61.76,2200.0,55.1859,55.1859,54.866,54.866,2200.0
2013-10-18 09:40:00,61.77,61.99,61.67,61.88,6600.0,54.8749,55.0704,54.7861,54.9726,6600.0
2013-10-18 09:45:00,61.91,61.96,61.85,61.9,7200.0,54.9993,55.0437,54.946,54.9904,7200.0
2013-10-18 09:50:00,61.92,61.97,61.9,61.95,8800.0,55.0082,55.0526,54.9904,55.0348,8800.0
2013-10-18 09:55:00,61.95,61.99,61.93,61.99,4700.0,55.0348,55.0704,55.0171,55.0704,4700.0
2013-10-18 10:00:00,61.99,62.02,61.95,62.01,7400.0,55.0704,55.097,55.0348,55.0881,7400.0
2013-10-18 10:05:00,61.99,62.03,61.98,62.02,6400.0,55.0704,55.1059,55.0615,55.097,6400.0
2013-10-18 10:10:00,62.02,62.06,62.0,62.0,4400.0,55.097,55.1326,55.0792,55.0792,4400.0
2013-10-18 10:15:00,61.99,62.04,61.96,62.04,8500.0,55.0704,55.1148,55.0437,55.1148,8500.0
2013-10-18 10:20:00,62.03,62.1,62.0,62.09,19600.0,55.1059,55.1681,55.0792,55.1592,19600.0
2013-10-18 10:25:00,62.09,62.09,62.05,62.05,5800.0,55.1592,55.1592,55.1237,55.1237,5800.0
2013-10-18 10:30:00,62.03,62.03,61.93,61.93,7000.0,55.1059,55.1059,55.0171,55.0171,7000.0
2013-10-18 10:35:00,61.95,61.98,61.93,61.98,7500.0,55.0348,55.0615,55.0171,55.0615,7500.0
2013-10-18 10:40:00,61.99,62.02,61.96,61.99,16100.0,55.0704,55.097,55.0437,55.0704,16100.0
2013-10-18 10:45:00,62.01,62.03,61.99,62.0,9300.0,55.0881,55.1059,55.0704,55.0792,9300.0
2013-10-18 10:50:00,62.0,62.03,61.99,62.03,4500.0,55.0792,55.1059,55.0704,55.1059,4500.0
2013-10-18 10:55:00,62.0,62.02,61.98,61.99,6700.0,55.0792,55.097,55.0615,55.0704,6700.0
2013-10-18 11:00:00,62.0,62.07,62.0,62.07,7300.0,55.0792,55.1414,55.0792,55.1414,7300.0
2013-10-18 11:05:00,62.07,62.12,62.05,62.05,7700.0,55.1414,55.1859,55.1237,55.1237,7700.0
2013-10-18 11:10:00,62.04,62.06,62.03,62.03,2100.0,55.1148,55.1326,55.1059,55.1059,2100.0
2013-10-18 11:15:00,62.01,62.02,61.99,62.02,3500.0,55.0881,55.097,55.0704,55.097,3500.0
2013-10-18 11:20:00,62.03,62.03,62.0,62.0,4000.0,55.1059,55.1059,55.0792,55.0792,4000.0
2013-10-18 11:25:00,62.0,62.03,61.99,62.01,2900.0,55.0792,55.1059,55.0704,55.0881,2900.0
2013-10-18 11:30:00,62.0,62.05,62.0,62.05,5000.0,55.0792,55.1237,55.0792,55.1237,5000.0
2013-10-18 11:35:00,62.06,62.07,62.04,62.05,2200.0,55.1326,55.1414,55.1148,55.1237,2200.0
2013-10-18 11:40:00,62.03,62.03,62.0,62.0,3100.0,55.1059,55.1059,55.0792,55.0792,3100.0
2013-10-18 11:45:00,62.0,62.01,61.99,62.01,3200.0,55.0792,55.0881,55.0704,55.0881,3200.0
2013-10-18 11:50:00,62.0,62.01,61.95,61.95,8600.0,55.0792,55.0881,55.0348,55.0348,8600.0
2013-10-18 11:55:00,61.96,61.97,61.92,61.94,5800.0,55.0437,55.0526,55.0082,55.0259,5800.0
2013-10-18 12:00:00,61.95,61.98,61.95,61.98,7100.0,55.0348,55.0615,55.0348,55.0615,7100.0
2013-10-18 12:05:00,61.99,62.06,61.97,62.04,13000.0,55.0704,55.1326,55.0526,55.1148,13000.0
2013-10-18 12:10:00,62.04,62.06,62.04,62.06,2100.0,55.1148,55.1326,55.1148,55.1326,2100.0
2013-10-18 12:15:00,62.06,62.06,62.04,62.06,1200.0,55.1326,55.1326,55.1148,55.1326,1200.0
2013-10-18 12:20:00,62.06,62.06,62.0,62.0,3600.0,55.1326,55.1326,55.0792,55.0792,3600.0
2013-10-18 12:25:00,62.0,62.0,61.96,61.97,2100.0,55.0792,55.0792,55.0437,55.0526,2100.0
2013-10-18 12:30:00,61.95,62.01,61.93,61.99,7100.0,55.0348,55.0881,55.0171,55.0704,7100.0
2013-10-18 12:35:00,61.97,61.99,61.97,61.99,4200.0,55.0526,55.0704,55.0526,55.0704,4200.0
2013-10-18 12:40:00,61.98,61.99,61.95,61.99,4100.0,55.0615,55.0704,55.0348,55.0704,4100.0
2013-10-18 12:45:00,61.99,62.01,61.96,62.01,7400.0,55.0704,55.0881,55.0437,55.0881,7400.0
2013-10-18 12:50:00,62.02,62.06,62.02,62.05,4300.0,55.097,55.1326,55.097,55.1237,4300.0
2013-10-18 12:55:00,62.06,62.07,62.04,62.06,2200.0,55.1326,55.1414,55.1148,55.1326,2200.0
2013-10-18 13:00:00,62.05,62.06,62.04,62.04,1700.0,55.1237,55.1326,55.1148,55.1148,1700.0
2013-10-18 13:05:00,62.06,62.11,62.06,62.09,3800.0,55.1326,55.177,55.1326,55.1592,3800.0
2013-10-18 13:10:00,62.06,62.06,62.04,62.05,3500.0,55.1326,55.1326,55.1148,55.1237,3500.0
2013-10-18 13:15:00,62.04,62.05,62.04,62.04,2400.0,55.1148,55.1237,55.1148,55.1148,2400.0
2013-10-18 13:20:00,62.04,62.04,61.97,61.99,3300.0,55.1148,55.1148,55.0526,55.0704,3300.0
2013-10-18 13:25:00,61.98,62.06,61.97,62.06,5900.0,55.0615,55.1326,55.0526,55.1326,5900.0
2013-10-18 13:30:00,62.04,62.04,62.0,62.01,3900.0,55.1148,55.1148,55.0792,55.0881,3900.0
2013-10-18 13:35:00,61.99,62.06,61.99,62.06,11000.0,55.0704,55.1326,55.0704,55.1326,11000.0
2013-10-18 13:40:00,62.06,62.09,62.05,62.09,3500.0,55.1326,55.1592,55.1237,55.1592,3500.0
2013-10-18 13:45:00,62.09,62.1,62.08,62.08,3300.0,55.1592,55.1681,55.1503,55.1503,3300.0
2013-10-18 13:50:00,62.08,62.14,62.08,62.13,5600.0,55.1503,55.2036,55.1503,55.1947,5600.0
2013-10-18 13:55:00,62.12,62.15,62.1,62.11,21300.0,55.1859,55.2125,55.1681,55.177,21300.0
2013-10-18 14:00:00,62.12,62.12,62.07,62.07,2300.0,55.1859,55.1859,55.1414,55.1414,2300.0
2013-10-18 14:05:00,62.08,62.09,62.07,62.09,5100.0,55.1503,55.1592,55.1414,55.1592,5100.0
2013-10-18 14:10:00,62.09,62.1,62.04,62.04,7700.0,55.1592,55.1681,55.1148,55.1148,7700.0
2013-10-18 14:15:00,62.05,62.06,62.03,62.03,4800.0,55.1237,55.1326,55.1059,55.1059,4800.0
2013-10-18 14:20:00,62.03,62.06,62.01,62.06,6400.0,55.1059,55.1326,55.0881,55.1326,6400.0
2013-10-18 14:25:00,62.05,62.05,62.02,62.04,5100.0,55.1237,55.1237,55.097,55.1148,5100.0
2013-10-18 14:30:00,62.02,62.06,61.99,62.06,9700.0,55.097,55.1326,55.0704,55.1326,9700.0
2013-10-18 14:35:00,62.06,62.06,62.02,62.03,3200.0,55.1326,55.1326,55.097,55.1059,3200.0
2013-10-18 14:40:00,62.02,62.04,62.02,62.02,3200.0,55.097,55.1148,55.097,55.097,3200.0
2013-10-18 14:45:00,62.01,62.03,62.01,62.01,3400.0,55.0881,55.1059,55.0881,55.0881,3400.0
2013-10-18 14:50:00,62.01,62.06,62.0,62.04,11000.0,55.0881,55.1326,55.0792,55.1148,11000.0
2013-10-18 14:55:00,62.03,62.03,61.98,62.02,11100.0,55.1059,55.1059,55.0615,55.097,11100.0
2013-10-18 15:00:00,62.03,62.03,62.0,62.0,3500.0,55.1059,55.1059,55.0792,55.0792,3500.0
2013-10-18 15:05:00,62.0,62.01,61.98,62.0,6400.0,55.0792,55.0881,55.0615,55.0792,6400.0
2013-10-18 15:10:00,62.01,62.03,62.0,62.02,5900.0,55.0881,55.1059,55.0792,55.097,5900.0
2013-10-18 15:15:00,62.03,62.07,62.02,62.07,13100.0,55.1059,55.1414,55.097,55.1414,13100.0
2013-10-18 15:20:00,62.07,62.07,62.01,62.01,9800.0,55.1414,55.1414,55.0881,55.0881,9800.0
2013-10-18 15:25:00,62.02,62.04,62.01,62.03,8600.0,55.097,55.1148,55.0881,55.1059,8600.0
2013-10-18 15:30:00,62.02,62.04,62.0,62.04,17900.0,55.097,55.1148,55.0792,55.1148,17900.0
2013-10-18 15:35:00,62.05,62.05,62.0,62.03,20000.0,55.1237,55.1237,55.0792,55.1059,20000.0
2013-10-18 15:40:00,62.04,62.04,62.01,62.01,8100.0,55.1148,55.1148,55.0881,55.0881,8100.0
2013-10-18 15:45:00,62.02,62.1,62.02,62.05,19300.0,55.097,55.1681,55.097,55.1237,19300.0
2013-10-18 15:50:00,62.06,62.12,62.04,62.12,16200.0,55.1326,55.1859,55.1148,55.1859,16200.0
2013-10-18 15:55:00,62.11,62.17,62.1,62.16,29800.0,55.177,55.2303,55.1681,55.2214,29800.0
2013-10-21 09:30:00,62.32,62.43,62.17,62.22,5900.0,55.3635,55.4612,55.2303,55.2747,5900.0
2013-10-21 09:35:00,62.32,62.32,62.26,62.26,600.0,55.3635,55.3635,55.3102,55.3102,600.0
2013-10-21 09:40:00,62.2,62.2,62.07,62.07,500.0,55.2569,55.2569,55.1414,55.1414,500.0
2013-10-21 09:45:00,62.11,62.16,62.0,62.01,11000.0,55.177,55.2214,55.0792,55.0881,11000.0
2013-10-21 09:50:00,62.01,62.02,61.99,62.0,30200.0,55.0881,55.097,55.0704,55.0792,30200.0
2013-10-21 09:55:00,62.03,62.03,61.93,61.95,14200.0,55.1059,55.1059,55.0171,55.0348,14200.0
2013-10-21 10:00:00,61.95,62.0,61.94,61.96,11700.0,55.0348,55.0792,55.0259,55.0437,11700.0
2013-10-21 10:05:00,61.94,62.0,61.9,61.92,53500.0,55.0259,55.0792,54.9904,55.0082,53500.0
2013-10-21 10:10:00,61.93,61.94,61.87,61.91,7000.0,55.0171,55.0259,54.9638,54.9993,7000.0
2013-10-21 10:15:00,61.86,61.9,61.85,61.9,7400.0,54.9549,54.9904,54.946,54.9904,7400.0
2013-10-21 10:20:00,61.9,61.93,61.9,61.91,7100.0,54.9904,55.0171,54.9904,54.9993,7100.0
2013-10-21 10:25:00,61.92,61.93,61.87,61.9,5600.0,55.0082,55.0171,54.9638,54.9904,5600.0
2013-10-21 10:30:00,61.9,61.93,61.89,61.89,4200.0,54.9904,55.0171,54.9815,54.9815,4200.0
2013-10-21 10:35:00,61.88,61.92,61.87,61.9,5600.0,54.9726,55.0082,54.9638,54.9904,5600.0
2013-10-21 10:40:00,61.88,61.9,61.85,61.86,30700.0,54.9726,54.9904,54.946,54.9549,30700.0
2013-10-21 10:45:00,61.85,61.88,61.83,61.84,4100.0,54.946,54.9726,54.9282,54.9371,4100.0
2013-10-21 10:50:00,61.83,61.83,61.8,61.8,4100.0,54.9282,54.9282,54.9016,54.9016,4100.0
2013-10-21 10:55:00,61.8,61.89,61.8,61.84,8700.0,54.9016,54.9815,54.9016,54.9371,8700.0
2013-10-21 11:00:00,61.84,61.85,61.82,61.85,1800.0,54.9371,54.946,54.9193,54.946,1800.0
2013-10-21 11:05:00,61.87,61.88,61.8,61.8,11700.0,54.9638,54.9726,54.9016,54.9016,11700.0
2013-10-21 11:10:00,61.8,61.82,61.74,61.74,7200.0,54.9016,54.9193,54.8483,54.8483,7200.0
2013-10-21 11:15:00,61.74,61.76,61.74,61.74,3600.0,54.8483,54.866,54.8483,54.8483,3600.0
2013-10-21 11:20:00,61.75,61.76,61.71,61.71,4400.0,54.8572,54.866,54.8216,54.8216,4400.0
2013-10-21 11:25:00,61.72,61.73,61.69,61.73,5900.0,54.8305,54.8394,54.8039,54.8394,5900.0
2013-10-21 11:30:00,61.73,61.74,61.69,61.72,5600.0,54.8394,54.8483,54.8039,54.8305,5600.0
2013-10-21 11:35:00,61.75,61.76,61.68,61.69,8400.0,54.8572,54.866,54.795,54.8039,8400.0
2013-10-21 11:40:00,61.7,61.7,61.67,61.67,2900.0,54.8127,54.8127,54.7861,54.7861,2900.0
2013-10-21 11:45:00,61.69,61.69,61.64,61.64,2000.0,54.8039,54.8039,54.7594,54.7594,2000.0
2013-10-21 11:50:00,61.65,61.91,61.65,61.8,46600.0,54.7683,54.9993,54.7683,54.9016,46600.0
2013-10-21 11:55:00,61.8,61.8,61.76,61.8,7000.0,54.9016,54.9016,54.866,54.9016,7000.0
2013-10-21 12:00:00,61.8,61.8,61.8,61.8,6300.0,54.9016,54.9016,54.9016,54.9016,6300.0
2013-10-21 12:05:00,61.8,61.8,61.77,61.77,4700.0,54.9016,54.9016,54.8749,54.8749,4700.0
2013-10-21 12:10:00,61.77,61.78,61.73,61.78,10200.0,54.8749,54.8838,54.8394,54.8838,10200.0
2013-10-21 12:15:00,61.78,61.8,61.77,61.8,4700.0,54.8838,54.9016,54.8749,54.9016,4700.0
2013-10-21 12:20:00,61.79,61.8,61.77,61.79,4800.0,54.8927,54.9016,54.8749,54.8927,4800.0
2013-10-21 12:25:00,61.77,61.84,61.76,61.82,5400.0,54.8749,54.9371,54.866,54.9193,5400.0
2013-10-21 12:30:00,61.82,61.82,61.8,61.81,4800.0,54.9193,54.9193,54.9016,54.9105,4800.0
2013-10-21 12:35:00,61.82,61.96,61.81,61.83,44800.0,54.9193,55.0437,54.9105,54.9282,44800.0
2013-10-21 12:40:00,61.89,61.89,61.87,61.89,5200.0,54.9815,54.9815,54.9638,54.9815,5200.0
2013-10-21 12:45:00,61.89,61.89,61.84,61.87,3800.0,54.9815,54.9815,54.9371,54.9638,3800.0
2013-10-21 12:50:00,61.88,61.95,61.88,61.94,9300.0,54.9726,55.0348,54.9726,55.0259,9300.0
2013-10-21 12:55:00,61.95,61.96,61.93,61.93,4400.0,55.0348,55.0437,55.0171,55.0171,4400.0
2013-10-21 13:00:00,61.93,61.93,61.89,61.89,5400.0,55.0171,55.0171,54.9815,54.9815,5400.0
2013-10-21 13:05:00,61.89,61.9,61.88,61.88,1200.0,54.9815,54.9904,54.9726,54.9726,1200.0
2013-10-21 13:10:00,61.89,61.93,61.89,61.89,6300.0,54.9815,55.0171,54.9815,54.9815,6300.0
2013-10-21 13:15:00,61.9,61.92,61.88,61.89,2100.0,54.9904,55.0082,54.9726,54.9815,2100.0
2013-10-21 13:20:00,61.89,61.9,61.88,61.9,3100.0,54.9815,54.9904,54.9726,54.9904,3100.0
2013-10-21 13:25:00,61.9,61.9,61.85,61.86,5400.0,54.9904,54.9904,54.946,54.9549,5400.0
2013-10-21 13:30:00,61.86,61.88,61.85,61.85,3300.0,54.9549,54.9726,54.946,54.946,3300.0
2013-10-21 13:35:00,61.87,61.87,61.85,61.86,1800.0,54.9638,54.9638,54.946,54.9549,1800.0
2013-10-21 13:40:00,61.85,61.86,61.83,61.85,5300.0,54.946,54.9549,54.9282,54.946,5300.0
2013-10-21 13:45:00,61.86,61.86,61.85,61.85,1400.0,54.9549,54.9549,54.946,54.946,1400.0
2013-10-21 13:50:00,61.84,61.86,61.84,61.86,3000.0,54.9371,54.9549,54.9371,54.9549,3000.0
2013-10-21 13:55:00,61.86,61.86,61.85,61.86,1100.0,54.9549,54.9549,54.946,54.9549,1100.0
2013-10-21 14:00:00,61.85,61.87,61.81,61.86,9200.0,54.946,54.9638,54.9105,54.9549,9200.0
2013-10-21 14:05:00,61.85,61.86,61.84,61.84,2100.0,54.946,54.9549,54.9371,54.9371,2100.0
2013-10-21 14:10:00,61.85,61.86,61.83,61.83,3700.0,54.946,54.9549,54.9282,54.9282,3700.0
2013-10-21 14:15:00,61.83,61.83,61.81,61.82,4000.0,54.9282,54.9282,54.9105,54.9193,4000.0
2013-10-21 14:20:00,61.82,61.82,61.8,61.81,33600.0,54.9193,54.9193,54.9016,54.9105,33600.0
2013-10-21 14:25:00,61.8,61.91,61.8,61.89,50300.0,54.9016,54.9993,54.9016,54.9815,50300.0
2013-10-21 14:30:00,61.9,61.93,61.79,61.82,54400.0,54.9904,55.0171,54.8927,54.9193,54400.0
2013-10-21 14:35:00,61.82,61.82,61.78,61.8,10700.0,54.9193,54.9193,54.8838,54.9016,10700.0
2013-10-21 14:40:00,61.8,61.8,61.72,61.74,6100.0,54.9016,54.9016,54.8305,54.8483,6100.0
2013-10-21 14:45:00,61.74,61.76,61.72,61.72,4200.0,54.8483,54.866,54.8305,54.8305,4200.0
2013-10-21 14:50:00,61.72,61.76,61.72,61.75,53900.0,54.8305,54.866,54.8305,54.8572,53900.0
2013-10-21 14:55:00,61.76,61.79,61.74,61.78,32100.0,54.866,54.8927,54.8483,54.8838,32100.0
2013-10-21 15:00:00,61.79,61.8,61.75,61.79,25400.0,54.8927,54.9016,54.8572,54.8927,25400.0
2013-10-21 15:05:00,61.8,61.8,61.75,61.75,22600.0,54.9016,54.9016,54.8572,54.8572,22600.0
2013-10-21 15:10:00,61.75,61.77,61.75,61.77,7100.0,54.8572,54.8749,54.8572,54.8749,7100.0
2013-10-21 15:15:00,61.78,61.9,61.75,61.88,59400.0,54.8838,54.9904,54.8572,54.9726,59400.0
2013-10-21 15:20:00,61.88,61.91,61.88,61.91,4000.0,54.9726,54.9993,54.9726,54.9993,4000.0
2013-10-21 15:25:00,61.91,61.93,61.84,61.85,22500.0,54.9993,55.0171,54.9371,54.946,22500.0
2013-10-21 15:30:00,61.86,61.89,61.85,61.87,20600.0,54.9549,54.9815,54.946,54.9638,20600.0
2013-10-21 15:35:00,61.87,61.88,61.85,61.88,21500.0,54.9638,54.9726,54.946,54.9726,21500.0
2013-10-21 15:40:00,61.88,61.88,61.79,61.8,27500.0,54.9726,54.9726,54.8927,54.9016,27500.0
2013-10-21 15:45:00,61.81,61.83,61.8,61.82,30700.0,54.9105,54.9282,54.9016,54.9193,30700.0
2013-10-21 15:50:00,61.82,61.85,61.8,61.8,49000.0,54.9193,54.946,54.9016,54.9016,49000.0
2013-10-21 15:55:00,61.81,61.83,61.79,61.8,54600.0,54.9105,54.9282,54.8927,54.9016,54600.0
2013-10-22 09:30:00,61.84,61.97,61.78,61.78,9400.0,54.9371,55.0526,54.8838,54.8838,9400.0
2013-10-22 09:35:00,61.83,61.91,61.81,61.83,66500.0,54.9282,54.9993,54.9105,54.9282,66500.0
2013-10-22 09:40:00,61.84,61.91,61.77,61.8,8900.0,54.9371,54.9993,54.8749,54.9016,8900.0
2013-10-22 09:45:00,61.81,62.01,61.8,61.99,9700.0,54.9105,55.0881,54.9016,55.0704,9700.0
2013-10-22 09:50:00,61.96,62.04,61.92,62.01,7600.0,55.0437,55.1148,55.0082,55.0881,7600.0
2013-10-22 09:55:00,61.98,61.98,61.88,61.88,5100.0,55.0615,55.0615,54.9726,54.9726,5100.0
2013-10-22 10:00:00,61.88,62.07,61.88,62.0,27200.0,54.9726,55.1414,54.9726,55.0792,27200.0
2013-10-22 10:05:00,61.99,62.01,61.96,61.98,4900.0,55.0704,55.0881,55.0437,55.0615,4900.0
2013-10-22 10:10:00,61.98,62.01,61.94,61.94,18000.0,55.0615,55.0881,55.0259,55.0259,18000.0
2013-10-22 10:15:00,61.94,61.98,61.9,61.9,5800.0,55.0259,55.0615,54.9904,54.9904,5800.0
2013-10-22 10:20:00,61.92,61.96,61.88,61.88,5900.0,55.0082,55.0437,54.9726,54.9726,5900.0
2013-10-22 10:25:00,61.92,61.92,61.79,61.84,11000.0,55.0082,55.0082,54.8927,54.9371,11000.0
2013-10-22 10:30:00,61.85,61.88,61.84,61.84,4400.0,54.946,54.9726,54.9371,54.9371,4400.0
2013-10-22 10:35:00,61.85,61.92,61.85,61.89,6000.0,54.946,55.0082,54.946,54.9815,6000.0
2013-10-22 10:40:00,61.9,61.96,61.9,61.95,9200.0,54.9904,55.0437,54.9904,55.0348,9200.0
2013-10-22 10:45:00,61.91,61.94,61.9,61.93,7100.0,54.9993,55.0259,54.9904,55.0171,7100.0
2013-10-22 10:50:00,61.92,62.0,61.87,61.88,86600.0,55.0082,55.0792,54.9638,54.9726,86600.0
2013-10-22 10:55:00,61.89,61.99,61.87,61.99,17700.0,54.9815,55.0704,54.9638,55.0704,17700.0
2013-10-22 11:00:00,61.98,62.0,61.97,61.98,10600.0,55.0615,55.0792,55.0526,55.0615,10600.0
2013-10-22 11:05:00,61.99,62.01,61.94,61.96,7100.0,55.0704,55.0881,55.0259,55.0437,7100.0
2013-10-22 11:10:00,61.96,61.99,61.92,61.93,9200.0,55.0437,55.0704,55.0082,55.0171,9200.0
2013-10-22 11:15:00,61.92,61.95,61.89,61.9,19100.0,55.0082,55.0348,54.9815,54.9904,19100.0
2013-10-22 11:20:00,61.89,61.89,61.8,61.86,23600.0,54.9815,54.9815,54.9016,54.9549,23600.0
2013-10-22 11:25:00,61.9,61.95,61.87,61.94,4100.0,54.9904,55.0348,54.9638,55.0259,4100.0
2013-10-22 11:30:00,61.98,61.98,61.87,61.97,11600.0,55.0615,55.0615,54.9638,55.0526,11600.0
2013-10-22 11:35:00,62.0,62.0,61.94,61.95,9200.0,55.0792,55.0792,55.0259,55.0348,9200.0
2013-10-22 11:40:00,61.92,61.99,61.92,61.99,2500.0,55.0082,55.0704,55.0082,55.0704,2500.0
2013-10-22 11:45:00,61.99,61.99,61.94,61.98,2000.0,55.0704,55.0704,55.0259,55.0615,2000.0
2013-10-22 11:50:00,61.99,61.99,61.92,61.94,4400.0,55.0704,55.0704,55.0082,55.0259,4400.0
2013-10-22 11:55:00,61.93,61.93,61.9,61.91,3300.0,55.0171,55.0171,54.9904,54.9993,3300.0
2013-10-22 12:00:00,61.94,61.95,61.87,61.92,2700.0,55.0259,55.0348,54.9638,55.0082,2700.0
2013-10-22 12:05:00,61.9,61.9,61.85,61.85,1500.0,54.9904,54.9904,54.946,54.946,1500.0
2013-10-22 12:10:00,61.85,61.88,61.8,61.81,22300.0,54.946,54.9726,54.9016,54.9105,22300.0
2013-10-22 12:15:00,61.81,61.84,61.79,61.79,3400.0,54.9105,54.9371,54.8927,54.8927,3400.0
2013-10-22 12:20:00,61.77,61.82,61.74,61.75,24800.0,54.8749,54.9193,54.8483,54.8572,24800.0
2013-10-22 12:25:00,61.74,61.76,61.64,61.66,3800.0,54.8483,54.866,54.7594,54.7772,3800.0
2013-10-22 12:30:00,61.65,61.7,61.65,61.66,3600.0,54.7683,54.8127,54.7683,54.7772,3600.0
2013-10-22 12:35:00,61.7,61.7,61.63,61.68,3300.0,54.8127,54.8127,54.7505,54.795,3300.0
2013-10-22 12:40:00,61.65,61.66,61.61,61.61,5000.0,54.7683,54.7772,54.7328,54.7328,5000.0
2013-10-22 12:45:00,61.61,61.62,61.59,61.59,4700.0,54.7328,54.7417,54.715,54.715,4700.0
2013-10-22 12:50:00,61.61,61.63,61.61,61.62,2100.0,54.7328,54.7505,54.7328,54.7417,2100.0
2013-10-22 12:55:00,61.62,61.63,61.61,61.63,3100.0,54.7417,54.7505,54.7328,54.7505,3100.0
2013-10-22 13:00:00,61.63,61.87,61.6,61.86,74900.0,54.7505,54.9638,54.7239,54.9549,74900.0
2013-10-22 13:05:00,61.81,61.86,61.77,61.86,5500.0,54.9105,54.9549,54.8749,54.9549,5500.0
2013-10-22 13:10:00,61.86,61.88,61.86,61.87,1400.0,54.9549,54.9726,54.9549,54.9638,1400.0
2013-10-22 13:15:00,61.86,61.89,61.86,61.88,8900.0,54.9549,54.9815,54.9549,54.9726,8900.0
2013-10-22 13:20:00,61.86,61.87,61.81,61.86,11100.0,54.9549,54.9638,54.9105,54.9549,11100.0
2013-10-22 13:25:00,61.86,61.89,61.81,61.88,4400.0,54.9549,54.9815,54.9105,54.9726,4400.0
2013-10-22 13:30:00,61.88,61.89,61.83,61.86,6400.0,54.9726,54.9815,54.9282,54.9549,6400.0
2013-10-22 13:35:00,61.88,61.88,61.82,61.82,2700.0,54.9726,54.9726,54.9193,54.9193,2700.0
2013-10-22 13:40:00,61.83,61.83,61.79,61.79,5000.0,54.9282,54.9282,54.8927,54.8927,5000.0
2013-10-22 13:45:00,61.77,61.79,61.76,61.79,3000.0,54.8749,54.8927,54.866,54.8927,3000.0
2013-10-22 13:50:00,61.77,61.84,61.76,61.84,4800.0,54.8749,54.9371,54.866,54.9371,4800.0
2013-10-22 13:55:00,61.86,61.87,61.81,61.81,5000.0,54.9549,54.9638,54.9105,54.9105,5000.0
2013-10-22 14:00:00,61.82,61.85,61.81,61.85,4100.0,54.9193,54.946,54.9105,54.946,4100.0
2013-10-22 14:05:00,61.86,61.86,61.79,61.81,6600.0,54.9549,54.9549,54.8927,54.9105,6600.0
2013-10-22 14:10:00,61.82,61.87,61.8,61.8,5400.0,54.9193,54.9638,54.9016,54.9016,5400.0
2013-10-22 14:15:00,61.8,61.8,61.77,61.8,5100.0,54.9016,54.9016,54.8749,54.9016,5100.0
2013-10-22 14:20:00,61.8,61.8,61.78,61.78,3900.0,54.9016,54.9016,54.8838,54.8838,3900.0
2013-10-22 14:25:00,61.77,61.8,61.75,61.8,3300.0,54.8749,54.9016,54.8572,54.9016,3300.0
2013-10-22 14:30:00,61.78,61.8,61.78,61.8,8500.0,54.8838,54.9016,54.8838,54.9016,8500.0
2013-10-22 14:35:00,61.8,61.82,61.79,61.8,11800.0,54.9016,54.9193,54.8927,54.9016,11800.0
2013-10-22 14:40:00,61.8,61.85,61.8,61.84,7100.0,54.9016,54.946,54.9016,54.9371,7100.0
2013-10-22 14:45:00,61.84,61.87,61.8,61.87,24700.0,54.9371,54.9638,54.9016,54.9638,24700.0
2013-10-22 14:50:00,61.83,61.86,61.79,61.83,22000.0,54.9282,54.9549,54.8927,54.9282,22000.0
2013-10-22 14:55:00,61.83,61.84,61.79,61.83,15800.0,54.9282,54.9371,54.8927,54.9282,15800.0
2013-10-22 15:00:00,61.83,61.95,61.83,61.95,6500.0,54.9282,55.0348,54.9282,55.0348,6500.0
2013-10-22 15:05:00,61.96,61.97,61.91,61.92,8500.0,55.0437,55.0526,54.9993,55.0082,8500.0
2013-10-22 15:10:00,61.93,61.94,61.88,61.91,8300.0,55.0171,55.0259,54.9726,54.9993,8300.0
2013-10-22 15:15:00,61.9,61.9,61.8,61.81,6900.0,54.9904,54.9904,54.9016,54.9105,6900.0
2013-10-22 15:20:00,61.82,61.84,61.82,61.83,8200.0,54.9193,54.9371,54.9193,54.9282,8200.0
2013-10-22 15:25:00,61.83,61.83,61.78,61.78,16200.0,54.9282,54.9282,54.8838,54.8838,16200.0
2013-10-22 15:30:00,61.78,61.78,61.72,61.73,11300.0,54.8838,54.8838,54.8305,54.8394,11300.0
2013-10-22 15:35:00,61.73,61.74,61.71,61.71,9700.0,54.8394,54.8483,54.8216,54.8216,9700.0
2013-10-22 15:40:00,61.7,61.83,61.7,61.77,83600.0,54.8127,54.9282,54.8127,54.8749,83600.0
2013-10-22 15:45:00,61.76,61.76,61.64,61.65,35900.0,54.866,54.866,54.7594,54.7683,35900.0
2013-10-22 15:50:00,61.65,61.66,61.6,61.6,59600.0,54.7683,54.7772,54.7239,54.7239,59600.0
2013-10-22 15:55:00,61.59,61.61,61.55,61.55,118800.0,54.715,54.7328,54.6795,54.6795,118800.0
2013-10-23 09:30:00,61.6,61.79,61.53,61.53,7400.0,54.7239,54.8927,54.6617,54.6617,7400.0
2013-10-23 09:35:00,61.52,61.68,61.52,61.67,4600.0,54.6528,54.795,54.6528,54.7861,4600.0
2013-10-23 09:40:00,61.67,61.69,61.65,61.67,2900.0,54.7861,54.8039,54.7683,54.7861,2900.0
2013-10-23 09:45:00,61.67,61.67,61.52,61.52,19700.0,54.7861,54.7861,54.6528,54.6528,19700.0
2013-10-23 09:50:00,61.55,61.59,61.52,61.54,2700.0,54.6795,54.715,54.6528,54.6706,2700.0
2013-10-23 09:55:00,61.54,61.6,61.51,61.51,13400.0,54.6706,54.7239,54.6439,54.6439,13400.0
2013-10-23 10:00:00,61.51,61.54,61.38,61.46,6600.0,54.6439,54.6706,54.5285,54.5995,6600.0
2013-10-23 10:05:00,61.48,61.56,61.47,61.54,3000.0,54.6173,54.6884,54.6084,54.6706,3000.0
2013-10-23 10:10:00,61.53,61.55,61.46,61.55,3800.0,54.6617,54.6795,54.5995,54.6795,3800.0
2013-10-23 10:15:00,61.56,61.58,61.43,61.43,9100.0,54.6884,54.7061,54.5729,54.5729,9100.0
2013-10-23 10:20:00,61.47,61.47,61.28,61.3,6400.0,54.6084,54.6084,54.4396,54.4574,6400.0
2013-10-23 10:25:00,61.33,61.39,61.33,61.34,4600.0,54.484,54.5373,54.484,54.4929,4600.0
2013-10-23 10:30:00,61.3,61.4,61.27,61.4,4200.0,54.4574,54.5462,54.4307,54.5462,4200.0
2013-10-23 10:35:00,61.4,61.55,61.36,61.54,38700.0,54.5462,54.6795,54.5107,54.6706,38700.0
2013-10-23 10:40:00,61.52,61.53,61.42,61.42,14500.0,54.6528,54.6617,54.564,54.564,14500.0
2013-10-23 10:45:00,61.42,61.42,61.37,61.39,5500.0,54.564,54.564,54.5196,54.5373,5500.0
2013-10-23 10:50:00,61.39,61.39,61.33,61.33,13000.0,54.5373,54.5373,54.484,54.484,13000.0
2013-10-23 10:55:00,61.33,61.42,61.3,61.34,7300.0,54.484,54.564,54.4574,54.4929,7300.0
2013-10-23 11:00:00,61.35,61.38,61.34,61.35,5900.0,54.5018,54.5285,54.4929,54.5018,5900.0
2013-10-23 11:05:00,61.37,61.37,61.32,61.34,4900.0,54.5196,54.5196,54.4752,54.4929,4900.0
2013-10-23 11:10:00,61.33,61.34,61.31,61.31,6100.0,54.484,54.4929,54.4663,54.4663,6100.0
2013-10-23 11:15:00,61.33,61.61,61.33,61.5,40900.0,54.484,54.7328,54.484,54.6351,40900.0
2013-10-23 11:20:00,61.51,61.62,61.48,61.62,2200.0,54.6439,54.7417,54.6173,54.7417,2200.0
2013-10-23 11:25:00,61.61,61.61,61.46,61.46,6200.0,54.7328,54.7328,54.5995,54.5995,6200.0
2013-10-23 11:30:00,61.5,61.53,61.47,61.49,11900.0,54.6351,54.6617,54.6084,54.6262,11900.0
2013-10-23 11:35:00,61.47,61.51,61.47,61.51,6700.0,54.6084,54.6439,54.6084,54.6439,6700.0
2013-10-23 11:40:00,61.5,61.53,61.48,61.48,11600.0,54.6351,54.6617,54.6173,54.6173,11600.0
2013-10-23 11:45:00,61.5,61.52,61.49,61.49,10700.0,54.6351,54.6528,54.6262,54.6262,10700.0
2013-10-23 11:50:00,61.49,61.49,61.45,61.48,4600.0,54.6262,54.6262,54.5906,54.6173,4600.0
2013-10-23 11:55:00,61.48,61.51,61.46,61.46,7000.0,54.6173,54.6439,54.5995,54.5995,7000.0
2013-10-23 12:00:00,61.46,61.52,61.46,61.48,3100.0,54.5995,54.6528,54.5995,54.6173,3100.0
2013-10-23 12:05:00,61.46,61.52,61.45,61.5,2800.0,54.5995,54.6528,54.5906,54.6351,2800.0
2013-10-23 12:10:00,61.48,61.5,61.48,61.5,3400.0,54.6173,54.6351,54.6173,54.6351,3400.0
2013-10-23 12:15:00,61.5,61.51,61.47,61.49,7200.0,54.6351,54.6439,54.6084,54.6262,7200.0
2013-10-23 12:20:00,61.48,61.51,61.45,61.46,24300.0,54.6173,54.6439,54.5906,54.5995,24300.0
2013-10-23 12:25:00,61.46,61.49,61.45,61.49,3700.0,54.5995,54.6262,54.5906,54.6262,3700.0
2013-10-23 12:30:00,61.5,61.51,61.5,61.5,5000.0,54.6351,54.6439,54.6351,54.6351,5000.0
2013-10-23 12:35:00,61.49,61.5,61.47,61.48,4700.0,54.6262,54.6351,54.6084,54.6173,4700.0
2013-10-23 12:40:00,61.48,61.5,61.47,61.48,2400.0,54.6173,54.6351,54.6084,54.6173,2400.0
2013-10-23 12:45:00,61.48,61.51,61.47,61.5,2800.0,54.6173,54.6439,54.6084,54.6351,2800.0
2013-10-23 12:50:00,61.5,61.51,61.47,61.5,6000.0,54.6351,54.6439,54.6084,54.6351,6000.0
2013-10-23 12:55:00,61.49,61.51,61.48,61.49,4900.0,54.6262,54.6439,54.6173,54.6262,4900.0
2013-10-23 13:00:00,61.49,61.49,61.47,61.47,500.0,54.6262,54.6262,54.6084,54.6084,500.0
2013-10-23 13:05:00,61.47,61.5,61.47,61.47,12100.0,54.6084,54.6351,54.6084,54.6084,12100.0
2013-10-23 13:10:00,61.46,61.47,61.45,61.45,4400.0,54.5995,54.6084,54.5906,54.5906,4400.0
2013-10-23 13:15:00,61.49,61.52,61.48,61.5,3600.0,54.6262,54.6528,54.6173,54.6351,3600.0
2013-10-23 13:20:00,61.49,61.51,61.48,61.49,3000.0,54.6262,54.6439,54.6173,54.6262,3000.0
2013-10-23 13:25:00,61.5,61.51,61.48,61.49,6600.0,54.6351,54.6439,54.6173,54.6262,6600.0
2013-10-23 13:30:00,61.5,61.5,61.45,61.45,4400.0,54.6351,54.6351,54.5906,54.5906,4400.0
2013-10-23 13:35:00,61.46,61.47,61.45,61.45,39800.0,54.5995,54.6084,54.5906,54.5906,39800.0
2013-10-23 13:40:00,61.45,61.46,61.38,61.38,59500.0,54.5906,54.5995,54.5285,54.5285,59500.0
2013-10-23 13:45:00,61.39,61.41,61.37,61.4,5000.0,54.5373,54.5551,54.5196,54.5462,5000.0
2013-10-23 13:50:00,61.4,61.41,61.38,61.38,6400.0,54.5462,54.5551,54.5285,54.5285,6400.0
2013-10-23 13:55:00,61.38,61.4,61.3,61.3,7800.0,54.5285,54.5462,54.4574,54.4574,7800.0
2013-10-23 14:00:00,61.32,61.36,61.3,61.35,3400.0,54.4752,54.5107,54.4574,54.5018,3400.0
2013-10-23 14:05:00,61.35,61.35,61.26,61.3,7200.0,54.5018,54.5018,54.4219,54.4574,7200.0
2013-10-23 14:10:00,61.29,61.29,61.25,61.25,4500.0,54.4485,54.4485,54.413,54.413,4500.0
2013-10-23 14:15:00,61.26,61.27,61.25,61.25,39400.0,54.4219,54.4307,54.413,54.413,39400.0
2013-10-23 14:20:00,61.26,61.28,61.25,61.27,6200.0,54.4219,54.4396,54.413,54.4307,6200.0
2013-10-23 14:25:00,61.27,61.27,61.23,61.27,6700.0,54.4307,54.4307,54.3952,54.4307,6700.0
2013-10-23 14:30:00,61.27,61.28,61.25,61.26,9700.0,54.4307,54.4396,54.413,54.4219,9700.0
2013-10-23 14:35:00,61.26,61.53,61.18,61.32,121000.0,54.4219,54.6617,54.3508,54.4752,121000.0
2013-10-23 14:40:00,61.32,61.37,61.31,61.37,7200.0,54.4752,54.5196,54.4663,54.5196,7200.0
2013-10-23 14:45:00,61.4,61.46,61.4,61.42,11300.0,54.5462,54.5995,54.5462,54.564,11300.0
2013-10-23 14:50:00,61.43,61.45,61.42,61.42,5700.0,54.5729,54.5906,54.564,54.564,5700.0
2013-10-23 14:55:00,61.42,61.42,61.39,61.41,13800.0,54.564,54.564,54.5373,54.5551,13800.0
2013-10-23 15:00:00,61.41,61.48,61.38,61.39,26300.0,54.5551,54.6173,54.5285,54.5373,26300.0
2013-10-23 15:05:00,61.39,61.55,61.39,61.47,66800.0,54.5373,54.6795,54.5373,54.6084,66800.0
2013-10-23 15:10:00,61.48,61.51,61.39,61.39,16200.0,54.6173,54.6439,54.5373,54.5373,16200.0
2013-10-23 15:15:00,61.38,61.41,61.36,61.38,15000.0,54.5285,54.5551,54.5107,54.5285,15000.0
2013-10-23 15:20:00,61.39,61.4,61.35,61.36,9200.0,54.5373,54.5462,54.5018,54.5107,9200.0
2013-10-23 15:25:00,61.35,61.35,61.3,61.3,11000.0,54.5018,54.5018,54.4574,54.4574,11000.0
2013-10-23 15:30:00,61.31,61.31,61.3,61.3,13200.0,54.4663,54.4663,54.4574,54.4574,13200.0
2013-10-23 15:35:00,61.3,61.31,61.25,61.28,23900.0,54.4574,54.4663,54.413,54.4396,23900.0
2013-10-23 15:40:00,61.3,61.32,61.29,61.3,15000.0,54.4574,54.4752,54.4485,54.4574,15000.0
2013-10-23 15:45:00,61.3,61.34,61.26,61.26,24300.0,54.4574,54.4929,54.4219,54.4219,24300.0
2013-10-23 15:50:00,61.26,61.32,61.25,61.26,55700.0,54.4219,54.4752,54.413,54.4219,55700.0
2013-10-23 15:55:00,61.26,61.75,61.26,61.34,208200.0,54.4219,54.8572,54.4219,54.4929,208200.0
2013-10-24 09:30:00,61.83,62.84,61.54,62.83,19900.0,54.9282,55.8255,54.6706,55.8166,19900.0
2013-10-24 09:35:00,62.84,63.86,62.28,63.86,35600.0,55.8255,56.7316,55.328,56.7316,35600.0
2013-10-24 09:40:00,63.89,64.2,63.45,63.48,19800.0,56.7583,57.0337,56.3674,56.394,19800.0
2013-10-24 09:45:00,63.38,63.94,63.36,63.94,12600.0,56.3052,56.8027,56.2874,56.8027,12600.0
2013-10-24 09:50:00,63.94,63.94,63.5,63.53,15200.0,56.8027,56.8027,56.4118,56.4385,15200.0
2013-10-24 09:55:00,63.53,63.61,63.38,63.56,39600.0,56.4385,56.5095,56.3052,56.4651,39600.0
2013-10-24 10:00:00,63.54,63.56,63.47,63.47,11000.0,56.4473,56.4651,56.3852,56.3852,11000.0
2013-10-24 10:05:00,63.46,63.88,63.4,63.88,73300.0,56.3763,56.7494,56.323,56.7494,73300.0
2013-10-24 10:10:00,63.87,63.93,63.78,63.86,13500.0,56.7405,56.7938,56.6606,56.7316,13500.0
2013-10-24 10:15:00,63.9,63.9,63.67,63.71,9200.0,56.7672,56.7672,56.5628,56.5984,9200.0
2013-10-24 10:20:00,63.72,63.8,63.59,63.6,15900.0,56.6073,56.6783,56.4918,56.5006,15900.0
2013-10-24 10:25:00,63.58,63.59,63.48,63.58,19400.0,56.4829,56.4918,56.394,56.4829,19400.0
2013-10-24 10:30:00,63.59,63.61,63.53,63.6,8000.0,56.4918,56.5095,56.4385,56.5006,8000.0
2013-10-24 10:35:00,63.61,63.77,63.61,63.71,9800.0,56.5095,56.6517,56.5095,56.5984,9800.0
2013-10-24 10:40:00,63.72,63.72,63.56,63.56,11200.0,56.6073,56.6073,56.4651,56.4651,11200.0
2013-10-24 10:45:00,63.56,63.64,63.52,63.58,8100.0,56.4651,56.5362,56.4296,56.4829,8100.0
2013-10-24 10:50:00,63.59,63.59,63.46,63.52,18500.0,56.4918,56.4918,56.3763,56.4296,18500.0
2013-10-24 10:55:00,63.51,63.58,63.49,63.52,8900.0,56.4207,56.4829,56.4029,56.4296,8900.0
2013-10-24 11:00:00,63.51,63.51,63.21,63.21,8900.0,56.4207,56.4207,56.1542,56.1542,8900.0
2013-10-24 11:05:00,63.23,63.56,63.2,63.53,40600.0,56.1719,56.4651,56.1453,56.4385,40600.0
2013-10-24 11:10:00,63.54,63.54,63.5,63.5,18800.0,56.4473,56.4473,56.4118,56.4118,18800.0
2013-10-24 11:15:00,63.51,63.65,63.47,63.6,52800.0,56.4207,56.5451,56.3852,56.5006,52800.0
2013-10-24 11:20:00,63.59,63.64,63.57,63.6,18800.0,56.4918,56.5362,56.474,56.5006,18800.0
2013-10-24 11:25:00,63.6,63.73,63.6,63.72,6800.0,56.5006,56.6161,56.5006,56.6073,6800.0
2013-10-24 11:30:00,63.73,63.99,63.67,63.99,18900.0,56.6161,56.8471,56.5628,56.8471,18900.0
2013-10-24 11:35:00,63.94,63.94,63.75,63.76,7700.0,56.8027,56.8027,56.6339,56.6428,7700.0
2013-10-24 11:40:00,63.75,63.84,63.75,63.77,4100.0,56.6339,56.7139,56.6339,56.6517,4100.0
2013-10-24 11:45:00,63.74,63.83,63.74,63.83,6100.0,56.625,56.705,56.625,56.705,6100.0
2013-10-24 11:50:00,63.82,63.83,63.76,63.81,6200.0,56.6961,56.705,56.6428,56.6872,6200.0
2013-10-24 11:55:00,63.81,63.83,63.79,63.81,5100.0,56.6872,56.705,56.6694,56.6872,5100.0
2013-10-24 12:00:00,63.81,63.81,63.72,63.72,3200.0,56.6872,56.6872,56.6073,56.6073,3200.0
2013-10-24 12:05:00,63.75,63.78,63.73,63.77,16800.0,56.6339,56.6606,56.6161,56.6517,16800.0
2013-10-24 12:10:00,63.79,63.81,63.76,63.77,7700.0,56.6694,56.6872,56.6428,56.6517,7700.0
2013-10-24 12:15:00,63.77,63.78,63.68,63.7,10600.0,56.6517,56.6606,56.5717,56.5895,10600.0
2013-10-24 12:20:00,63.7,63.78,63.7,63.75,8300.0,56.5895,56.6606,56.5895,56.6339,8300.0
2013-10-24 12:25:00,63.78,63.78,63.74,63.76,2600.0,56.6606,56.6606,56.625,56.6428,2600.0
2013-10-24 12:30:00,63.77,63.77,63.68,63.68,2900.0,56.6517,56.6517,56.5717,56.5717,2900.0
2013-10-24 12:35:00,63.68,63.7,63.63,63.7,6700.0,56.5717,56.5895,56.5273,56.5895,6700.0
2013-10-24 12:40:00,63.7,63.75,63.7,63.72,20300.0,56.5895,56.6339,56.5895,56.6073,20300.0
2013-10-24 12:45:00,63.71,63.74,63.69,63.74,3600.0,56.5984,56.625,56.5806,56.625,3600.0
2013-10-24 12:50:00,63.74,63.99,63.74,63.92,18500.0,56.625,56.8471,56.625,56.7849,18500.0
2013-10-24 12:55:00,63.9,63.91,63.87,63.87,5900.0,56.7672,56.776,56.7405,56.7405,5900.0
2013-10-24 13:00:00,63.87,63.87,63.76,63.78,5200.0,56.7405,56.7405,56.6428,56.6606,5200.0
2013-10-24 13:05:00,63.76,63.77,63.75,63.75,4800.0,56.6428,56.6517,56.6339,56.6339,4800.0
2013-10-24 13:10:00,63.75,63.75,63.69,63.72,7600.0,56.6339,56.6339,56.5806,56.6073,7600.0
2013-10-24 13:15:00,63.71,63.73,63.7,63.73,5400.0,56.5984,56.6161,56.5895,56.6161,5400.0
2013-10-24 13:20:00,63.73,63.77,63.73,63.77,7000.0,56.6161,56.6517,56.6161,56.6517,7000.0
2013-10-24 13:25:00,63.75,63.77,63.72,63.76,9100.0,56.6339,56.6517,56.6073,56.6428,9100.0
2013-10-24 13:30:00,63.76,63.76,63.72,63.74,7100.0,56.6428,56.6428,56.6073,56.625,7100.0
2013-10-24 13:35:00,63.74,63.74,63.67,63.69,4800.0,56.625,56.625,56.5628,56.5806,4800.0
2013-10-24 13:40:00,63.69,63.7,63.63,63.68,9500.0,56.5806,56.5895,56.5273,56.5717,9500.0
2013-10-24 13:45:00,63.68,63.7,63.66,63.68,6200.0,56.5717,56.5895,56.554,56.5717,6200.0
2013-10-24 13:50:00,63.65,63.67,63.63,63.65,7900.0,56.5451,56.5628,56.5273,56.5451,7900.0
2013-10-24 13:55:00,63.66,63.69,63.66,63.67,7400.0,56.554,56.5806,56.554,56.5628,7400.0
2013-10-24 14:00:00,63.69,63.7,63.61,63.61,7000.0,56.5806,56.5895,56.5095,56.5095,7000.0
2013-10-24 14:05:00,63.59,63.65,63.58,63.59,6900.0,56.4918,56.5451,56.4829,56.4918,6900.0
2013-10-24 14:10:00,63.6,63.61,63.54,63.55,9400.0,56.5006,56.5095,56.4473,56.4562,9400.0
2013-10-24 14:15:00,63.54,63.62,63.51,63.61,7000.0,56.4473,56.5184,56.4207,56.5095,7000.0
2013-10-24 14:20:00,63.61,63.61,63.57,63.6,4300.0,56.5095,56.5095,56.474,56.5006,4300.0
2013-10-24 14:25:00,63.59,63.64,63.58,63.64,6600.0,56.4918,56.5362,56.4829,56.5362,6600.0
2013-10-24 14:30:00,63.63,63.63,63.55,63.58,8100.0,56.5273,56.5273,56.4562,56.4829,8100.0
2013-10-24 14:35:00,63.58,63.59,63.52,63.53,10700.0,56.4829,56.4918,56.4296,56.4385,10700.0
2013-10-24 14:40:00,63.52,63.53,63.51,63.52,6500.0,56.4296,56.4385,56.4207,56.4296,6500.0
2013-10-24 14:45:00,63.52,63.53,63.51,63.51,4000.0,56.4296,56.4385,56.4207,56.4207,4000.0
2013-10-24 14:50:00,63.53,63.6,63.53,63.6,10900.0,56.4385,56.5006,56.4385,56.5006,10900.0
2013-10-24 14:55:00,63.6,63.6,63.57,63.58,6600.0,56.5006,56.5006,56.474,56.4829,6600.0
2013-10-24 15:00:00,63.59,63.59,63.55,63.56,9400.0,56.4918,56.4918,56.4562,56.4651,9400.0
2013-10-24 15:05:00,63.57,63.58,63.54,63.54,9600.0,56.474,56.4829,56.4473,56.4473,9600.0
2013-10-24 15:10:00,63.55,63.6,63.55,63.6,12800.0,56.4562,56.5006,56.4562,56.5006,12800.0
2013-10-24 15:15:00,63.58,63.61,63.56,63.61,8200.0,56.4829,56.5095,56.4651,56.5095,8200.0
2013-10-24 15:20:00,63.6,63.62,63.6,63.6,7500.0,56.5006,56.5184,56.5006,56.5006,7500.0
2013-10-24 15:25:00,63.6,63.61,63.57,63.59,9400.0,56.5006,56.5095,56.474,56.4918,9400.0
2013-10-24 15:30:00,63.59,63.98,63.57,63.84,80700.0,56.4918,56.8382,56.474,56.7139,80700.0
2013-10-24 15:35:00,63.85,63.85,63.72,63.72,14100.0,56.7227,56.7227,56.6073,56.6073,14100.0
2013-10-24 15:40:00,63.71,63.75,63.59,63.59,22000.0,56.5984,56.6339,56.4918,56.4918,22000.0
2013-10-24 15:45:00,63.6,63.69,63.6,63.64,25900.0,56.5006,56.5806,56.5006,56.5362,25900.0
2013-10-24 15:50:00,63.64,63.74,63.63,63.73,38300.0,56.5362,56.625,56.5273,56.6161,38300.0
2013-10-24 15:55:00,63.74,63.84,63.7,63.72,58400.0,56.625,56.7139,56.5895,56.6073,58400.0
2013-10-25 09:30:00,64.46,64.49,64.26,64.44,41300.0,57.2647,57.2913,57.087,57.2469,41300.0
2013-10-25 09:35:00,64.41,64.49,64.17,64.47,21000.0,57.2202,57.2913,57.007,57.2735,21000.0
2013-10-25 09:40:00,64.47,64.69,64.38,64.67,10500.0,57.2735,57.469,57.1936,57.4512,10500.0
2013-10-25 09:45:00,64.62,64.73,64.55,64.72,11800.0,57.4068,57.5045,57.3446,57.4956,11800.0
2013-10-25 09:50:00,64.7,64.7,64.54,64.59,15800.0,57.4779,57.4779,57.3357,57.3801,15800.0
2013-10-25 09:55:00,64.61,64.7,64.53,64.57,11300.0,57.3979,57.4779,57.3268,57.3624,11300.0
2013-10-25 10:00:00,64.57,64.66,64.52,64.52,7200.0,57.3624,57.4423,57.318,57.318,7200.0
2013-10-25 10:05:00,64.52,64.68,64.52,64.6,18800.0,57.318,57.4601,57.318,57.389,18800.0
2013-10-25 10:10:00,64.63,64.72,64.62,64.69,28600.0,57.4157,57.4956,57.4068,57.469,28600.0
2013-10-25 10:15:00,64.7,64.77,64.68,64.76,11800.0,57.4779,57.54,57.4601,57.5312,11800.0
2013-10-25 10:20:00,64.72,64.75,64.7,64.7,18100.0,57.4956,57.5223,57.4779,57.4779,18100.0
2013-10-25 10:25:00,64.7,64.73,64.7,64.72,14600.0,57.4779,57.5045,57.4779,57.4956,14600.0
2013-10-25 10:30:00,64.7,64.78,64.7,64.72,9400.0,57.4779,57.5489,57.4779,57.4956,9400.0
2013-10-25 10:35:00,64.73,65.03,64.73,65.02,28500.0,57.5045,57.771,57.5045,57.7621,28500.0
2013-10-25 10:40:00,65.02,65.07,65.0,65.06,17800.0,57.7621,57.8066,57.7444,57.7977,17800.0
2013-10-25 10:45:00,65.05,65.15,65.0,65.15,5300.0,57.7888,57.8776,57.7444,57.8776,5300.0
2013-10-25 10:50:00,65.13,65.27,65.12,65.25,27500.0,57.8599,57.9842,57.851,57.9665,27500.0
2013-10-25 10:55:00,65.25,65.38,65.23,65.37,14200.0,57.9665,58.082,57.9487,58.0731,14200.0
2013-10-25 11:00:00,65.36,65.37,65.25,65.31,8700.0,58.0642,58.0731,57.9665,58.0198,8700.0
2013-10-25 11:05:00,65.3,65.41,65.3,65.38,12300.0,58.0109,58.1086,58.0109,58.082,12300.0
2013-10-25 11:10:00,65.39,65.49,65.39,65.49,9900.0,58.0908,58.1797,58.0908,58.1797,9900.0
2013-10-25 11:15:00,65.47,65.53,65.44,65.44,10100.0,58.1619,58.2152,58.1353,58.1353,10100.0
2013-10-25 11:20:00,65.45,65.46,65.33,65.39,6200.0,58.1441,58.153,58.0375,58.0908,6200.0
2013-10-25 11:25:00,65.38,65.39,65.33,65.34,11000.0,58.082,58.0908,58.0375,58.0464,11000.0
2013-10-25 11:30:00,65.34,65.44,65.34,65.42,8400.0,58.0464,58.1353,58.0464,58.1175,8400.0
2013-10-25 11:35:00,65.39,65.48,65.39,65.46,6300.0,58.0908,58.1708,58.0908,58.153,6300.0
2013-10-25 11:40:00,65.46,65.49,65.44,65.49,6300.0,58.153,58.1797,58.1353,58.1797,6300.0
2013-10-25 11:45:00,65.47,65.48,65.42,65.47,6900.0,58.1619,58.1708,58.1175,58.1619,6900.0
2013-10-25 11:50:00,65.45,65.49,65.44,65.47,8600.0,58.1441,58.1797,58.1353,58.1619,8600.0
2013-10-25 11:55:00,65.48,65.49,65.44,65.49,8700.0,58.1708,58.1797,58.1353,58.1797,8700.0
2013-10-25 12:00:00,65.49,65.58,65.47,65.55,14600.0,58.1797,58.2596,58.1619,58.233,14600.0
2013-10-25 12:05:00,65.52,65.55,65.52,65.54,4100.0,58.2063,58.233,58.2063,58.2241,4100.0
2013-10-25 12:10:00,65.54,65.54,65.48,65.5,6200.0,58.2241,58.2241,58.1708,58.1886,6200.0
2013-10-25 12:15:00,65.5,65.64,65.5,65.63,13100.0,58.1886,58.3129,58.1886,58.304,13100.0
2013-10-25 12:20:00,65.62,65.62,65.58,65.6,4100.0,58.2952,58.2952,58.2596,58.2774,4100.0
2013-10-25 12:25:00,65.58,65.67,65.58,65.64,5200.0,58.2596,58.3396,58.2596,58.3129,5200.0
2013-10-25 12:30:00,65.61,65.61,65.55,65.56,6300.0,58.2863,58.2863,58.233,58.2419,6300.0
2013-10-25 12:35:00,65.55,65.56,65.49,65.49,4200.0,58.233,58.2419,58.1797,58.1797,4200.0
2013-10-25 12:40:00,65.49,65.51,65.45,65.48,6000.0,58.1797,58.1974,58.1441,58.1708,6000.0
2013-10-25 12:45:00,65.46,65.47,65.39,65.41,31000.0,58.153,58.1619,58.0908,58.1086,31000.0
2013-10-25 12:50:00,65.42,65.42,65.31,65.32,9800.0,58.1175,58.1175,58.0198,58.0287,9800.0
2013-10-25 12:55:00,65.31,65.36,65.31,65.36,5600.0,58.0198,58.0642,58.0198,58.0642,5600.0
2013-10-25 13:00:00,65.36,65.37,65.3,65.3,5900.0,58.0642,58.0731,58.0109,58.0109,5900.0
2013-10-25 13:05:00,65.3,65.3,65.26,65.26,5200.0,58.0109,58.0109,57.9754,57.9754,5200.0
2013-10-25 13:10:00,65.25,65.29,65.21,65.29,6600.0,57.9665,58.002,57.9309,58.002,6600.0
2013-10-25 13:15:00,65.28,65.32,65.27,65.29,7000.0,57.9931,58.0287,57.9842,58.002,7000.0
2013-10-25 13:20:00,65.28,65.29,65.24,65.29,5300.0,57.9931,58.002,57.9576,58.002,5300.0
2013-10-25 13:25:00,65.29,65.36,65.28,65.36,15100.0,58.002,58.0642,57.9931,58.0642,15100.0
2013-10-25 13:30:00,65.36,65.36,65.3,65.33,3500.0,58.0642,58.0642,58.0109,58.0375,3500.0
2013-10-25 13:35:00,65.34,65.37,65.34,65.36,3300.0,58.0464,58.0731,58.0464,58.0642,3300.0
2013-10-25 13:40:00,65.35,65.47,65.35,65.44,9000.0,58.0553,58.1619,58.0553,58.1353,9000.0
2013-10-25 13:45:00,65.41,65.46,65.37,65.42,19100.0,58.1086,58.153,58.0731,58.1175,19100.0
2013-10-25 13:50:00,65.37,65.39,65.32,65.32,5000.0,58.0731,58.0908,58.0287,58.0287,5000.0
2013-10-25 13:55:00,65.31,65.35,65.29,65.33,12700.0,58.0198,58.0553,58.002,58.0375,12700.0
2013-10-25 14:00:00,65.34,65.34,65.3,65.33,5600.0,58.0464,58.0464,58.0109,58.0375,5600.0
2013-10-25 14:05:00,65.33,65.41,65.29,65.41,13600.0,58.0375,58.1086,58.002,58.1086,13600.0
2013-10-25 14:10:00,65.4,65.44,65.4,65.44,3500.0,58.0997,58.1353,58.0997,58.1353,3500.0
2013-10-25 14:15:00,65.45,65.45,65.38,65.4,6900.0,58.1441,58.1441,58.082,58.0997,6900.0
2013-10-25 14:20:00,65.4,65.41,65.39,65.41,12700.0,58.0997,58.1086,58.0908,58.1086,12700.0
2013-10-25 14:25:00,65.41,65.46,65.38,65.39,7700.0,58.1086,58.153,58.082,58.0908,7700.0
2013-10-25 14:30:00,65.38,65.42,65.36,65.41,8800.0,58.082,58.1175,58.0642,58.1086,8800.0
2013-10-25 14:35:00,65.41,65.47,65.41,65.45,22100.0,58.1086,58.1619,58.1086,58.1441,22100.0
2013-10-25 14:40:00,65.45,65.51,65.45,65.48,16000.0,58.1441,58.1974,58.1441,58.1708,16000.0
2013-10-25 14:45:00,65.49,65.5,65.49,65.5,2500.0,58.1797,58.1886,58.1797,58.1886,2500.0
2013-10-25 14:50:00,65.5,65.51,65.45,65.47,7100.0,58.1886,58.1974,58.1441,58.1619,7100.0
2013-10-25 14:55:00,65.46,65.47,65.45,65.47,9800.0,58.153,58.1619,58.1441,58.1619,9800.0
2013-10-25 15:00:00,65.47,65.47,65.45,65.46,14600.0,58.1619,58.1619,58.1441,58.153,14600.0
2013-10-25 15:05:00,65.46,65.48,65.46,65.46,6700.0,58.153,58.1708,58.153,58.153,6700.0
2013-10-25 15:10:00,65.46,65.5,65.44,65.45,12800.0,58.153,58.1886,58.1353,58.1441,12800.0
2013-10-25 15:15:00,65.45,65.48,65.45,65.46,8000.0,58.1441,58.1708,58.1441,58.153,8000.0
2013-10-25 15:20:00,65.46,65.48,65.44,65.45,9500.0,58.153,58.1708,58.1353,58.1441,9500.0
2013-10-25 15:25:00,65.45,65.51,65.44,65.51,7800.0,58.1441,58.1974,58.1353,58.1974,7800.0
2013-10-25 15:30:00,65.5,65.54,65.5,65.51,15000.0,58.1886,58.2241,58.1886,58.1974,15000.0
2013-10-25 15:35:00,65.49,65.51,65.49,65.5,12400.0,58.1797,58.1974,58.1797,58.1886,12400.0
2013-10-25 15:40:00,65.5,65.53,65.49,65.53,19900.0,58.1886,58.2152,58.1797,58.2152,19900.0
2013-10-25 15:45:00,65.52,65.53,65.49,65.49,30200.0,58.2063,58.2152,58.1797,58.1797,30200.0
2013-10-25 15:50:00,65.5,65.54,65.48,65.51,38200.0,58.1886,58.2241,58.1708,58.1974,38200.0
2013-10-25 15:55:00,65.5,65.54,65.5,65.52,55500.0,58.1886,58.2241,58.1886,58.2063,55500.0
2013-10-28 09:30:00,65.56,65.71,65.52,65.71,19500.0,58.2419,58.3751,58.2063,58.3751,19500.0
2013-10-28 09:35:00,65.6,65.77,65.6,65.7,9300.0,58.2774,58.4284,58.2774,58.3662,9300.0
2013-10-28 09:40:00,65.7,65.77,65.64,65.72,18600.0,58.3662,58.4284,58.3129,58.384,18600.0
2013-10-28 09:45:00,65.7,65.77,65.64,65.69,5000.0,58.3662,58.4284,58.3129,58.3574,5000.0
2013-10-28 09:50:00,65.69,65.79,65.67,65.79,16700.0,58.3574,58.4462,58.3396,58.4462,16700.0
2013-10-28 09:55:00,65.82,65.83,65.71,65.79,17800.0,58.4728,58.4817,58.3751,58.4462,17800.0
2013-10-28 10:00:00,65.78,65.83,65.74,65.83,8600.0,58.4373,58.4817,58.4018,58.4817,8600.0
2013-10-28 10:05:00,65.82,65.88,65.8,65.81,14100.0,58.4728,58.5261,58.4551,58.464,14100.0
2013-10-28 10:10:00,65.81,65.91,65.8,65.91,14800.0,58.464,58.5528,58.4551,58.5528,14800.0
2013-10-28 10:15:00,65.9,66.03,65.85,65.93,19200.0,58.5439,58.6594,58.4995,58.5706,19200.0
2013-10-28 10:20:00,65.95,65.96,65.86,65.88,8400.0,58.5883,58.5972,58.5084,58.5261,8400.0
2013-10-28 10:25:00,65.87,65.89,65.85,65.85,8200.0,58.5173,58.535,58.4995,58.4995,8200.0
2013-10-28 10:30:00,65.85,66.01,65.85,65.87,22700.0,58.4995,58.6416,58.4995,58.5173,22700.0
2013-10-28 10:35:00,65.86,65.89,65.85,65.88,8200.0,58.5084,58.535,58.4995,58.5261,8200.0
2013-10-28 10:40:00,65.85,65.9,65.83,65.88,15500.0,58.4995,58.5439,58.4817,58.5261,15500.0
2013-10-28 10:45:00,65.89,65.93,65.83,65.85,4400.0,58.535,58.5706,58.4817,58.4995,4400.0
2013-10-28 10:50:00,65.85,65.85,65.81,65.82,6400.0,58.4995,58.4995,58.464,58.4728,6400.0
2013-10-28 10:55:00,65.82,65.83,65.76,65.81,7600.0,58.4728,58.4817,58.4195,58.464,7600.0
2013-10-28 11:00:00,65.8,65.84,65.79,65.82,7100.0,58.4551,58.4906,58.4462,58.4728,7100.0
2013-10-28 11:05:00,65.83,65.87,65.83,65.83,6800.0,58.4817,58.5173,58.4817,58.4817,6800.0
2013-10-28 11:10:00,65.81,65.91,65.81,65.84,5500.0,58.464,58.5528,58.464,58.4906,5500.0
2013-10-28 11:15:00,65.84,65.85,65.81,65.81,5000.0,58.4906,58.4995,58.464,58.464,5000.0
2013-10-28 11:20:00,65.83,65.91,65.83,65.88,5400.0,58.4817,58.5528,58.4817,58.5261,5400.0
2013-10-28 11:25:00,65.87,65.88,65.86,65.87,2200.0,58.5173,58.5261,58.5084,58.5173,2200.0
2013-10-28 11:30:00,65.86,65.86,65.8,65.86,8200.0,58.5084,58.5084,58.4551,58.5084,8200.0
2013-10-28 11:35:00,65.83,65.87,65.83,65.86,1900.0,58.4817,58.5173,58.4817,58.5084,1900.0
2013-10-28 11:40:00,65.86,65.92,65.8,65.82,25000.0,58.5084,58.5617,58.4551,58.4728,25000.0
2013-10-28 11:45:00,65.82,65.82,65.79,65.82,3200.0,58.4728,58.4728,58.4462,58.4728,3200.0
2013-10-28 11:50:00,65.81,65.82,65.79,65.81,3400.0,58.464,58.4728,58.4462,58.464,3400.0
2013-10-28 11:55:00,65.83,65.9,65.82,65.87,5800.0,58.4817,58.5439,58.4728,58.5173,5800.0
2013-10-28 12:00:00,65.84,65.84,65.78,65.78,2200.0,58.4906,58.4906,58.4373,58.4373,2200.0
2013-10-28 12:05:00,65.77,65.92,65.77,65.9,4400.0,58.4284,58.5617,58.4284,58.5439,4400.0
2013-10-28 12:10:00,65.91,65.97,65.88,65.97,13600.0,58.5528,58.6061,58.5261,58.6061,13600.0
2013-10-28 12:15:00,65.97,65.98,65.95,65.97,3700.0,58.6061,58.615,58.5883,58.6061,3700.0
2013-10-28 12:20:00,65.95,65.97,65.95,65.95,6600.0,58.5883,58.6061,58.5883,58.5883,6600.0
2013-10-28 12:25:00,65.95,66.0,65.95,65.96,7600.0,58.5883,58.6327,58.5883,58.5972,7600.0
2013-10-28 12:30:00,65.95,65.99,65.95,65.95,19800.0,58.5883,58.6239,58.5883,58.5883,19800.0
2013-10-28 12:35:00,65.95,65.97,65.95,65.95,4600.0,58.5883,58.6061,58.5883,58.5883,4600.0
2013-10-28 12:40:00,65.96,65.96,65.94,65.94,7300.0,58.5972,58.5972,58.5794,58.5794,7300.0
2013-10-28 12:45:00,65.95,66.0,65.95,66.0,11500.0,58.5883,58.6327,58.5883,58.6327,11500.0
2013-10-28 12:50:00,66.0,66.07,66.0,66.07,11200.0,58.6327,58.6949,58.6327,58.6949,11200.0
2013-10-28 12:55:00,66.05,66.05,66.0,66.0,1400.0,58.6772,58.6772,58.6327,58.6327,1400.0
2013-10-28 13:00:00,66.02,66.14,66.02,66.14,15100.0,58.6505,58.7571,58.6505,58.7571,15100.0
2013-10-28 13:05:00,66.11,66.14,66.11,66.11,3500.0,58.7305,58.7571,58.7305,58.7305,3500.0
2013-10-28 13:10:00,66.11,66.13,66.11,66.12,4700.0,58.7305,58.7482,58.7305,58.7394,4700.0
2013-10-28 13:15:00,66.12,66.12,66.1,66.12,7300.0,58.7394,58.7394,58.7216,58.7394,7300.0
2013-10-28 13:20:00,66.12,66.12,66.1,66.11,5300.0,58.7394,58.7394,58.7216,58.7305,5300.0
2013-10-28 13:25:00,66.11,66.14,66.03,66.03,8400.0,58.7305,58.7571,58.6594,58.6594,8400.0
2013-10-28 13:30:00,66.03,66.05,65.96,65.97,15800.0,58.6594,58.6772,58.5972,58.6061,15800.0
2013-10-28 13:35:00,65.97,66.03,65.96,66.03,6700.0,58.6061,58.6594,58.5972,58.6594,6700.0
2013-10-28 13:40:00,66.03,66.14,66.03,66.12,6100.0,58.6594,58.7571,58.6594,58.7394,6100.0
2013-10-28 13:45:00,66.11,66.11,66.05,66.1,5900.0,58.7305,58.7305,58.6772,58.7216,5900.0
2013-10-28 13:50:00,66.1,66.2,66.1,66.15,10900.0,58.7216,58.8104,58.7216,58.766,10900.0
2013-10-28 13:55:00,66.15,66.2,66.15,66.2,14000.0,58.766,58.8104,58.766,58.8104,14000.0
2013-10-28 14:00:00,66.19,66.19,66.15,66.15,4600.0,58.8015,58.8015,58.766,58.766,4600.0
2013-10-28 14:05:00,66.15,66.21,66.15,66.2,5700.0,58.766,58.8193,58.766,58.8104,5700.0
2013-10-28 14:10:00,66.19,66.22,66.15,66.22,8600.0,58.8015,58.8282,58.766,58.8282,8600.0
2013-10-28 14:15:00,66.2,66.2,66.16,66.18,5300.0,58.8104,58.8104,58.7749,58.7927,5300.0
2013-10-28 14:20:00,66.16,66.21,66.13,66.21,14100.0,58.7749,58.8193,58.7482,58.8193,14100.0
2013-10-28 14:25:00,66.2,66.2,66.16,66.16,5200.0,58.8104,58.8104,58.7749,58.7749,5200.0
2013-10-28 14:30:00,66.17,66.17,66.07,66.13,10900.0,58.7838,58.7838,58.6949,58.7482,10900.0
2013-10-28 14:35:00,66.12,66.12,66.03,66.03,11400.0,58.7394,58.7394,58.6594,58.6594,11400.0
2013-10-28 14:40:00,66.04,66.06,66.0,66.06,5900.0,58.6683,58.6861,58.6327,58.6861,5900.0
2013-10-28 14:45:00,66.06,66.08,66.01,66.01,4100.0,58.6861,58.7038,58.6416,58.6416,4100.0
2013-10-28 14:50:00,66.0,66.03,65.99,66.01,8200.0,58.6327,58.6594,58.6239,58.6416,8200.0
2013-10-28 14:55:00,66.0,66.04,65.97,66.02,7800.0,58.6327,58.6683,58.6061,58.6505,7800.0
2013-10-28 15:00:00,66.02,66.02,65.99,65.99,7300.0,58.6505,58.6505,58.6239,58.6239,7300.0
2013-10-28 15:05:00,65.99,65.99,65.94,65.94,8200.0,58.6239,58.6239,58.5794,58.5794,8200.0
2013-10-28 15:10:00,65.94,65.95,65.93,65.95,11400.0,58.5794,58.5883,58.5706,58.5883,11400.0
2013-10-28 15:15:00,65.95,66.03,65.95,66.02,12900.0,58.5883,58.6594,58.5883,58.6505,12900.0
2013-10-28 15:20:00,66.02,66.06,66.0,66.05,10400.0,58.6505,58.6861,58.6327,58.6772,10400.0
2013-10-28 15:25:00,66.04,66.06,66.03,66.05,11600.0,58.6683,58.6861,58.6594,58.6772,11600.0
2013-10-28 15:30:00,66.06,66.06,66.01,66.02,14300.0,58.6861,58.6861,58.6416,58.6505,14300.0
2013-10-28 15:35:00,66.02,66.05,66.0,66.01,15500.0,58.6505,58.6772,58.6327,58.6416,15500.0
2013-10-28 15:40:00,66.02,66.02,65.97,65.99,10600.0,58.6505,58.6505,58.6061,58.6239,10600.0
2013-10-28 15:45:00,65.97,65.98,65.84,65.84,20700.0,58.6061,58.615,58.4906,58.4906,20700.0
2013-10-28 15:50:00,65.84,65.87,65.8,65.8,27100.0,58.4906,58.5173,58.4551,58.4551,27100.0
2013-10-28 15:55:00,65.8,65.92,65.76,65.89,67900.0,58.4551,58.5617,58.4195,58.535,67900.0
2013-10-29 09:30:00,65.98,66.16,65.91,66.16,9400.0,58.615,58.7749,58.5528,58.7749,9400.0
2013-10-29 09:35:00,66.17,66.21,66.13,66.21,1400.0,58.7838,58.8193,58.7482,58.8193,1400.0
2013-10-29 09:40:00,66.15,66.18,65.98,65.98,4200.0,58.766,58.7927,58.615,58.615,4200.0
2013-10-29 09:45:00,66.03,66.09,66.01,66.06,7300.0,58.6594,58.7127,58.6416,58.6861,7300.0
2013-10-29 09:50:00,66.07,66.07,65.96,65.97,18200.0,58.6949,58.6949,58.5972,58.6061,18200.0
2013-10-29 09:55:00,65.96,65.96,65.79,65.82,22400.0,58.5972,58.5972,58.4462,58.4728,22400.0
2013-10-29 10:00:00,65.78,65.82,65.69,65.7,8000.0,58.4373,58.4728,58.3574,58.3662,8000.0
2013-10-29 10:05:00,65.69,65.69,65.57,65.59,7100.0,58.3574,58.3574,58.2507,58.2685,7100.0
2013-10-29 10:10:00,65.59,65.66,65.59,65.65,2900.0,58.2685,58.3307,58.2685,58.3218,2900.0
2013-10-29 10:15:00,65.65,65.65,65.56,65.64,7300.0,58.3218,58.3218,58.2419,58.3129,7300.0
2013-10-29 10:20:00,65.65,65.65,65.53,65.54,3800.0,58.3218,58.3218,58.2152,58.2241,3800.0
2013-10-29 10:25:00,65.55,65.57,65.51,65.55,6800.0,58.233,58.2507,58.1974,58.233,6800.0
2013-10-29 10:30:00,65.57,65.58,65.5,65.5,3700.0,58.2507,58.2596,58.1886,58.1886,3700.0
2013-10-29 10:35:00,65.49,65.52,65.48,65.49,4800.0,58.1797,58.2063,58.1708,58.1797,4800.0
2013-10-29 10:40:00,65.47,65.47,65.36,65.37,4200.0,58.1619,58.1619,58.0642,58.0731,4200.0
2013-10-29 10:45:00,65.37,65.45,65.37,65.41,7800.0,58.0731,58.1441,58.0731,58.1086,7800.0
2013-10-29 10:50:00,65.41,65.41,65.33,65.33,5800.0,58.1086,58.1086,58.0375,58.0375,5800.0
2013-10-29 10:55:00,65.32,65.33,65.27,65.27,6200.0,58.0287,58.0375,57.9842,57.9842,6200.0
2013-10-29 11:00:00,65.28,65.31,65.27,65.3,6200.0,57.9931,58.0198,57.9842,58.0109,6200.0
2013-10-29 11:05:00,65.3,65.31,65.27,65.29,4500.0,58.0109,58.0198,57.9842,58.002,4500.0
2013-10-29 11:10:00,65.29,65.29,65.24,65.25,4200.0,58.002,58.002,57.9576,57.9665,4200.0
2013-10-29 11:15:00,65.25,65.25,65.23,65.23,3600.0,57.9665,57.9665,57.9487,57.9487,3600.0
2013-10-29 11:20:00,65.22,65.36,65.19,65.35,14900.0,57.9398,58.0642,57.9132,58.0553,14900.0
2013-10-29 11:25:00,65.36,65.36,65.28,65.28,2700.0,58.0642,58.0642,57.9931,57.9931,2700.0
2013-10-29 11:30:00,65.3,65.3,65.26,65.26,7100.0,58.0109,58.0109,57.9754,57.9754,7100.0
2013-10-29 11:35:00,65.26,65.26,65.21,65.21,3000.0,57.9754,57.9754,57.9309,57.9309,3000.0
2013-10-29 11:40:00,65.21,65.29,65.21,65.23,7500.0,57.9309,58.002,57.9309,57.9487,7500.0
2013-10-29 11:45:00,65.23,65.23,65.15,65.15,5300.0,57.9487,57.9487,57.8776,57.8776,5300.0
2013-10-29 11:50:00,65.14,65.22,65.14,65.21,4900.0,57.8687,57.9398,57.8687,57.9309,4900.0
2013-10-29 11:55:00,65.2,65.22,65.2,65.2,2600.0,57.922,57.9398,57.922,57.922,2600.0
2013-10-29 12:00:00,65.21,65.24,65.19,65.23,5200.0,57.9309,57.9576,57.9132,57.9487,5200.0
2013-10-29 12:05:00,65.23,65.24,65.17,65.17,2700.0,57.9487,57.9576,57.8954,57.8954,2700.0
2013-10-29 12:10:00,65.17,65.24,65.17,65.24,4800.0,57.8954,57.9576,57.8954,57.9576,4800.0
2013-10-29 12:15:00,65.24,65.29,65.24,65.26,6300.0,57.9576,58.002,57.9576,57.9754,6300.0
2013-10-29 12:20:00,65.26,65.3,65.25,65.25,4300.0,57.9754,58.0109,57.9665,57.9665,4300.0
2013-10-29 12:25:00,65.26,65.34,65.26,65.33,9000.0,57.9754,58.0464,57.9754,58.0375,9000.0
2013-10-29 12:30:00,65.33,65.34,65.29,65.3,8300.0,58.0375,58.0464,58.002,58.0109,8300.0
2013-10-29 12:35:00,65.3,65.33,65.3,65.32,4000.0,58.0109,58.0375,58.0109,58.0287,4000.0
2013-10-29 12:40:00,65.32,65.4,65.32,65.4,10500.0,58.0287,58.0997,58.0287,58.0997,10500.0
2013-10-29 12:45:00,65.4,65.45,65.35,65.35,10200.0,58.0997,58.1441,58.0553,58.0553,10200.0
2013-10-29 12:50:00,65.35,65.36,65.31,65.31,4000.0,58.0553,58.0642,58.0198,58.0198,4000.0
2013-10-29 12:55:00,65.31,65.33,65.28,65.28,4200.0,58.0198,58.0375,57.9931,57.9931,4200.0
2013-10-29 13:00:00,65.29,65.31,65.27,65.28,3800.0,58.002,58.0198,57.9842,57.9931,3800.0
2013-10-29 13:05:00,65.28,65.33,65.27,65.31,7100.0,57.9931,58.0375,57.9842,58.0198,7100.0
2013-10-29 13:10:00,65.31,65.31,65.27,65.28,3200.0,58.0198,58.0198,57.9842,57.9931,3200.0
2013-10-29 13:15:00,65.28,65.28,65.17,65.18,8600.0,57.9931,57.9931,57.8954,57.9043,8600.0
2013-10-29 13:20:00,65.17,65.17,65.14,65.14,7200.0,57.8954,57.8954,57.8687,57.8687,7200.0
2013-10-29 13:25:00,65.14,65.14,65.12,65.13,4100.0,57.8687,57.8687,57.851,57.8599,4100.0
2013-10-29 13:30:00,65.13,65.13,65.11,65.11,4200.0,57.8599,57.8599,57.8421,57.8421,4200.0
2013-10-29 13:35:00,65.11,65.16,65.11,65.11,5400.0,57.8421,57.8865,57.8421,57.8421,5400.0
2013-10-29 13:40:00,65.1,65.15,65.07,65.15,5800.0,57.8332,57.8776,57.8066,57.8776,5800.0
2013-10-29 13:45:00,65.14,65.18,65.14,65.17,4800.0,57.8687,57.9043,57.8687,57.8954,4800.0
2013-10-29 13:50:00,65.17,65.17,65.13,65.13,4600.0,57.8954,57.8954,57.8599,57.8599,4600.0
2013-10-29 13:55:00,65.15,65.17,65.13,65.13,3600.0,57.8776,57.8954,57.8599,57.8599,3600.0
2013-10-29 14:00:00,65.13,65.14,65.09,65.14,6000.0,57.8599,57.8687,57.8243,57.8687,6000.0
2013-10-29 14:05:00,65.15,65.16,65.14,65.15,6000.0,57.8776,57.8865,57.8687,57.8776,6000.0
2013-10-29 14:10:00,65.15,65.17,65.15,65.16,3500.0,57.8776,57.8954,57.8776,57.8865,3500.0
2013-10-29 14:15:00,65.16,65.17,65.13,65.16,4100.0,57.8865,57.8954,57.8599,57.8865,4100.0
2013-10-29 14:20:00,65.18,65.22,65.18,65.2,4500.0,57.9043,57.9398,57.9043,57.922,4500.0
2013-10-29 14:25:00,65.22,65.29,65.22,65.25,6200.0,57.9398,58.002,57.9398,57.9665,6200.0
2013-10-29 14:30:00,65.25,65.28,65.22,65.23,19700.0,57.9665,57.9931,57.9398,57.9487,19700.0
2013-10-29 14:35:00,65.23,65.24,65.22,65.22,1800.0,57.9487,57.9576,57.9398,57.9398,1800.0
2013-10-29 14:40:00,65.22,65.22,65.18,65.19,10000.0,57.9398,57.9398,57.9043,57.9132,10000.0
2013-10-29 14:45:00,65.19,65.24,65.19,65.22,3300.0,57.9132,57.9576,57.9132,57.9398,3300.0
2013-10-29 14:50:00,65.22,65.23,65.2,65.23,8100.0,57.9398,57.9487,57.922,57.9487,8100.0
2013-10-29 14:55:00,65.23,65.23,65.13,65.14,7800.0,57.9487,57.9487,57.8599,57.8687,7800.0
2013-10-29 15:00:00,65.15,65.15,65.1,65.15,10000.0,57.8776,57.8776,57.8332,57.8776,10000.0
2013-10-29 15:05:00,65.15,65.16,65.12,65.14,9500.0,57.8776,57.8865,57.851,57.8687,9500.0
2013-10-29 15:10:00,65.13,65.15,65.12,65.12,5200.0,57.8599,57.8776,57.851,57.851,5200.0
2013-10-29 15:15:00,65.12,65.14,65.12,65.13,6000.0,57.851,57.8687,57.851,57.8599,6000.0
2013-10-29 15:20:00,65.11,65.12,65.07,65.07,13100.0,57.8421,57.851,57.8066,57.8066,13100.0
2013-10-29 15:25:00,65.08,65.12,65.08,65.08,9000.0,57.8154,57.851,57.8154,57.8154,9000.0
2013-10-29 15:30:00,65.08,65.08,65.02,65.04,17300.0,57.8154,57.8154,57.7621,57.7799,17300.0
2013-10-29 15:35:00,65.02,65.05,64.99,65.05,14000.0,57.7621,57.7888,57.7355,57.7888,14000.0
2013-10-29 15:40:00,65.05,65.08,65.04,65.04,12600.0,57.7888,57.8154,57.7799,57.7799,12600.0
2013-10-29 15:45:00,65.03,65.07,65.01,65.01,14300.0,57.771,57.8066,57.7533,57.7533,14300.0
2013-10-29 15:50:00,65.01,65.07,65.01,65.05,23700.0,57.7533,57.8066,57.7533,57.7888,23700.0
2013-10-29 15:55:00,65.05,65.1,65.03,65.1,43900.0,57.7888,57.8332,57.771,57.8332,43900.0
2013-10-30 09:30:00,65.06,65.12,64.99,65.0,6800.0,57.7977,57.851,57.7355,57.7444,6800.0
2013-10-30 09:35:00,64.93,64.93,64.89,64.9,1800.0,57.6822,57.6822,57.6467,57.6555,1800.0
2013-10-30 09:40:00,64.88,64.94,64.87,64.94,1900.0,57.6378,57.6911,57.6289,57.6911,1900.0
2013-10-30 09:45:00,64.99,64.99,64.91,64.91,1400.0,57.7355,57.7355,57.6644,57.6644,1400.0
2013-10-30 09:50:00,64.92,64.97,64.91,64.91,3400.0,57.6733,57.7177,57.6644,57.6644,3400.0
2013-10-30 09:55:00,64.95,64.98,64.91,64.94,18700.0,57.7,57.7266,57.6644,57.6911,18700.0
2013-10-30 10:00:00,64.95,65.08,64.92,65.06,9700.0,57.7,57.8154,57.6733,57.7977,9700.0
2013-10-30 10:05:00,65.04,65.06,64.98,65.04,1800.0,57.7799,57.7977,57.7266,57.7799,1800.0
2013-10-30 10:10:00,65.05,65.19,65.05,65.19,12800.0,57.7888,57.9132,57.7888,57.9132,12800.0
2013-10-30 10:15:00,65.19,65.19,65.02,65.03,15800.0,57.9132,57.9132,57.7621,57.771,15800.0
2013-10-30 10:20:00,65.03,65.17,65.02,65.17,14300.0,57.771,57.8954,57.7621,57.8954,14300.0
2013-10-30 10:25:00,65.17,65.2,65.01,65.08,35100.0,57.8954,57.922,57.7533,57.8154,35100.0
2013-10-30 10:30:00,65.1,65.15,65.09,65.15,7500.0,57.8332,57.8776,57.8243,57.8776,7500.0
2013-10-30 10:35:00,65.16,65.23,65.13,65.17,2400.0,57.8865,57.9487,57.8599,57.8954,2400.0
2013-10-30 10:40:00,65.13,65.13,65.08,65.1,1700.0,57.8599,57.8599,57.8154,57.8332,1700.0
2013-10-30 10:45:00,65.17,65.22,65.12,65.19,9000.0,57.8954,57.9398,57.851,57.9132,9000.0
2013-10-30 10:50:00,65.24,65.26,65.21,65.21,2900.0,57.9576,57.9754,57.9309,57.9309,2900.0
2013-10-30 10:55:00,65.19,65.19,65.07,65.11,2600.0,57.9132,57.9132,57.8066,57.8421,2600.0
2013-10-30 11:00:00,65.09,65.14,65.09,65.1,2000.0,57.8243,57.8687,57.8243,57.8332,2000.0
2013-10-30 11:05:00,65.12,65.15,65.11,65.11,1400.0,57.851,57.8776,57.8421,57.8421,1400.0
2013-10-30 11:10:00,65.11,65.12,65.09,65.12,1400.0,57.8421,57.851,57.8243,57.851,1400.0
2013-10-30 11:15:00,65.1,65.14,65.06,65.14,5200.0,57.8332,57.8687,57.7977,57.8687,5200.0
2013-10-30 11:20:00,65.14,65.14,65.07,65.07,2200.0,57.8687,57.8687,57.8066,57.8066,2200.0
2013-10-30 11:25:00,65.1,65.11,65.08,65.08,1800.0,57.8332,57.8421,57.8154,57.8154,1800.0
2013-10-30 11:30:00,65.08,65.12,65.05,65.11,7900.0,57.8154,57.851,57.7888,57.8421,7900.0
2013-10-30 11:35:00,65.11,65.11,65.04,65.1,10100.0,57.8421,57.8421,57.7799,57.8332,10100.0
2013-10-30 11:40:00,65.08,65.14,65.08,65.14,2300.0,57.8154,57.8687,57.8154,57.8687,2300.0
2013-10-30 11:45:00,65.13,65.13,65.05,65.06,2900.0,57.8599,57.8599,57.7888,57.7977,2900.0
2013-10-30 11:50:00,65.05,65.09,65.04,65.06,3300.0,57.7888,57.8243,57.7799,57.7977,3300.0
2013-10-30 11:55:00,65.06,65.08,65.03,65.03,6700.0,57.7977,57.8154,57.771,57.771,6700.0
2013-10-30 12:00:00,65.0,65.0,64.94,64.97,4000.0,57.7444,57.7444,57.6911,57.7177,4000.0
2013-10-30 12:05:00,64.97,65.02,64.92,64.97,21100.0,57.7177,57.7621,57.6733,57.7177,21100.0
2013-10-30 12:10:00,64.98,65.02,64.96,65.0,1700.0,57.7266,57.7621,57.7088,57.7444,1700.0
2013-10-30 12:15:00,64.98,64.98,64.9,64.96,4300.0,57.7266,57.7266,57.6555,57.7088,4300.0
2013-10-30 12:20:00,64.96,65.02,64.96,65.0,2200.0,57.7088,57.7621,57.7088,57.7444,2200.0
2013-10-30 12:25:00,64.97,65.0,64.97,64.99,11100.0,57.7177,57.7444,57.7177,57.7355,11100.0
2013-10-30 12:30:00,65.01,65.04,65.0,65.02,3100.0,57.7533,57.7799,57.7444,57.7621,3100.0
2013-10-30 12:35:00,65.0,65.02,64.99,65.01,8400.0,57.7444,57.7621,57.7355,57.7533,8400.0
2013-10-30 12:40:00,65.01,65.1,65.01,65.1,8200.0,57.7533,57.8332,57.7533,57.8332,8200.0
2013-10-30 12:45:00,65.1,65.27,65.1,65.26,14700.0,57.8332,57.9842,57.8332,57.9754,14700.0
2013-10-30 12:50:00,65.27,65.27,65.16,65.16,20100.0,57.9842,57.9842,57.8865,57.8865,20100.0
2013-10-30 12:55:00,65.14,65.19,65.06,65.19,10300.0,57.8687,57.9132,57.7977,57.9132,10300.0
2013-10-30 13:00:00,65.2,65.29,65.18,65.18,7600.0,57.922,58.002,57.9043,57.9043,7600.0
2013-10-30 13:05:00,65.18,65.18,65.15,65.16,1200.0,57.9043,57.9043,57.8776,57.8865,1200.0
2013-10-30 13:10:00,65.15,65.18,65.15,65.18,2600.0,57.8776,57.9043,57.8776,57.9043,2600.0
2013-10-30 13:15:00,65.17,65.18,65.15,65.16,1800.0,57.8954,57.9043,57.8776,57.8865,1800.0
2013-10-30 13:20:00,65.15,65.17,65.11,65.14,2200.0,57.8776,57.8954,57.8421,57.8687,2200.0
2013-10-30 13:25:00,65.14,65.15,65.08,65.08,2900.0,57.8687,57.8776,57.8154,57.8154,2900.0
2013-10-30 13:30:00,65.09,65.09,65.05,65.05,1000.0,57.8243,57.8243,57.7888,57.7888,1000.0
2013-10-30 13:35:00,65.05,65.1,65.05,65.1,2100.0,57.7888,57.8332,57.7888,57.8332,2100.0
2013-10-30 13:40:00,65.08,65.08,65.01,65.01,3000.0,57.8154,57.8154,57.7533,57.7533,3000.0
2013-10-30 13:45:00,65.0,65.05,65.0,65.0,5100.0,57.7444,57.7888,57.7444,57.7444,5100.0
2013-10-30 13:50:00,65.0,65.02,65.0,65.01,600.0,57.7444,57.7621,57.7444,57.7533,600.0
2013-10-30 13:55:00,65.01,65.02,64.94,64.95,4800.0,57.7533,57.7621,57.6911,57.7,4800.0
2013-10-30 14:00:00,64.98,65.16,64.96,65.01,9000.0,57.7266,57.8865,57.7088,57.7533,9000.0
2013-10-30 14:05:00,65.05,65.1,64.82,64.86,6800.0,57.7888,57.8332,57.5845,57.62,6800.0
2013-10-30 14:10:00,64.86,65.0,64.85,64.9,7400.0,57.62,57.7444,57.6111,57.6555,7400.0
2013-10-30 14:15:00,64.89,64.91,64.64,64.77,13300.0,57.6467,57.6644,57.4246,57.54,13300.0
2013-10-30 14:20:00,64.76,64.79,64.67,64.76,11300.0,57.5312,57.5578,57.4512,57.5312,11300.0
2013-10-30 14:25:00,64.76,64.76,64.64,64.71,6000.0,57.5312,57.5312,57.4246,57.4867,6000.0
2013-10-30 14:30:00,64.7,64.82,64.68,64.82,5800.0,57.4779,57.5845,57.4601,57.5845,5800.0
2013-10-30 14:35:00,64.79,64.8,64.68,64.68,5500.0,57.5578,57.5667,57.4601,57.4601,5500.0
2013-10-30 14:40:00,64.69,64.77,64.61,64.61,9700.0,57.469,57.54,57.3979,57.3979,9700.0
2013-10-30 14:45:00,64.64,64.69,64.62,64.62,4900.0,57.4246,57.469,57.4068,57.4068,4900.0
2013-10-30 14:50:00,64.62,64.64,64.55,64.6,6700.0,57.4068,57.4246,57.3446,57.389,6700.0
2013-10-30 14:55:00,64.61,64.68,64.61,64.64,7100.0,57.3979,57.4601,57.3979,57.4246,7100.0
2013-10-30 15:00:00,64.63,64.65,64.58,64.65,6400.0,57.4157,57.4334,57.3713,57.4334,6400.0
2013-10-30 15:05:00,64.65,64.69,64.59,64.59,8600.0,57.4334,57.469,57.3801,57.3801,8600.0
2013-10-30 15:10:00,64.59,64.66,64.56,64.66,9500.0,57.3801,57.4423,57.3535,57.4423,9500.0
2013-10-30 15:15:00,64.66,64.72,64.6,64.71,10500.0,57.4423,57.4956,57.389,57.4867,10500.0
2013-10-30 15:20:00,64.73,64.77,64.68,64.72,15000.0,57.5045,57.54,57.4601,57.4956,15000.0
2013-10-30 15:25:00,64.73,64.84,64.71,64.82,14000.0,57.5045,57.6022,57.4867,57.5845,14000.0
2013-10-30 15:30:00,64.83,64.9,64.83,64.9,12700.0,57.5933,57.6555,57.5933,57.6555,12700.0
2013-10-30 15:35:00,64.88,64.88,64.81,64.86,8800.0,57.6378,57.6378,57.5756,57.62,8800.0
2013-10-30 15:40:00,64.87,64.9,64.8,64.85,14000.0,57.6289,57.6555,57.5667,57.6111,14000.0
2013-10-30 15:45:00,64.84,64.85,64.74,64.75,14900.0,57.6022,57.6111,57.5134,57.5223,14900.0
2013-10-30 15:50:00,64.76,64.78,64.71,64.71,13800.0,57.5312,57.5489,57.4867,57.4867,13800.0
2013-10-30 15:55:00,64.72,64.8,64.72,64.74,30300.0,57.4956,57.5667,57.4956,57.5134,30300.0
2013-10-31 09:30:00,64.61,64.73,64.55,64.59,6900.0,57.3979,57.5045,57.3446,57.3801,6900.0
2013-10-31 09:35:00,64.55,64.55,64.39,64.45,2500.0,57.3446,57.3446,57.2025,57.2558,2500.0
2013-10-31 09:40:00,64.44,64.6,64.44,64.6,2800.0,57.2469,57.389,57.2469,57.389,2800.0
2013-10-31 09:45:00,64.61,64.72,64.48,64.48,5300.0,57.3979,57.4956,57.2824,57.2824,5300.0
2013-10-31 09:50:00,64.55,64.59,64.36,64.36,4000.0,57.3446,57.3801,57.1758,57.1758,4000.0
2013-10-31 09:55:00,64.36,64.46,64.34,64.37,4400.0,57.1758,57.2647,57.158,57.1847,4400.0
2013-10-31 10:00:00,64.33,64.39,64.25,64.36,11400.0,57.1492,57.2025,57.0781,57.1758,11400.0
2013-10-31 10:05:00,64.39,64.46,64.39,64.43,3900.0,57.2025,57.2647,57.2025,57.238,3900.0
2013-10-31 10:10:00,64.52,64.6,64.5,64.59,3900.0,57.318,57.389,57.3002,57.3801,3900.0
2013-10-31 10:15:00,64.59,64.61,64.52,64.52,4600.0,57.3801,57.3979,57.318,57.318,4600.0
2013-10-31 10:20:00,64.53,64.58,64.42,64.52,42600.0,57.3268,57.3713,57.2291,57.318,42600.0
2013-10-31 10:25:00,64.52,64.66,64.52,64.65,1900.0,57.318,57.4423,57.318,57.4334,1900.0
2013-10-31 10:30:00,64.64,64.68,64.59,64.59,2800.0,57.4246,57.4601,57.3801,57.3801,2800.0
2013-10-31 10:35:00,64.56,64.61,64.45,64.53,3100.0,57.3535,57.3979,57.2558,57.3268,3100.0
2013-10-31 10:40:00,64.52,64.57,64.5,64.56,2800.0,57.318,57.3624,57.3002,57.3535,2800.0
2013-10-31 10:45:00,64.58,64.66,64.58,64.63,1800.0,57.3713,57.4423,57.3713,57.4157,1800.0
2013-10-31 10:50:00,64.61,64.64,64.58,64.59,2200.0,57.3979,57.4246,57.3713,57.3801,2200.0
2013-10-31 10:55:00,64.59,64.64,64.55,64.56,2800.0,57.3801,57.4246,57.3446,57.3535,2800.0
2013-10-31 11:00:00,64.53,64.64,64.53,64.62,3100.0,57.3268,57.4246,57.3268,57.4068,3100.0
2013-10-31 11:05:00,64.62,64.64,64.57,64.64,2800.0,57.4068,57.4246,57.3624,57.4246,2800.0
2013-10-31 11:10:00,64.64,64.65,64.59,64.62,5200.0,57.4246,57.4334,57.3801,57.4068,5200.0
2013-10-31 11:15:00,64.61,64.67,64.61,64.65,4700.0,57.3979,57.4512,57.3979,57.4334,4700.0
2013-10-31 11:20:00,64.63,64.63,64.6,64.63,3400.0,57.4157,57.4157,57.389,57.4157,3400.0
2013-10-31 11:25:00,64.66,64.69,64.58,64.69,9800.0,57.4423,57.469,57.3713,57.469,9800.0
2013-10-31 11:30:00,64.69,64.69,64.63,64.63,5400.0,57.469,57.469,57.4157,57.4157,5400.0
2013-10-31 11:35:00,64.61,64.66,64.58,64.62,3600.0,57.3979,57.4423,57.3713,57.4068,3600.0
2013-10-31 11:40:00,64.66,64.71,64.62,64.62,3100.0,57.4423,57.4867,57.4068,57.4068,3100.0
2013-10-31 11:45:00,64.63,64.64,64.62,64.62,1100.0,57.4157,57.4246,57.4068,57.4068,1100.0
2013-10-31 11:50:00,64.61,64.67,64.61,64.66,1100.0,57.3979,57.4512,57.3979,57.4423,1100.0
2013-10-31 11:55:00,64.64,64.64,64.54,64.55,2700.0,57.4246,57.4246,57.3357,57.3446,2700.0
2013-10-31 12:00:00,64.54,64.63,64.54,64.63,2300.0,57.3357,57.4157,57.3357,57.4157,2300.0
2013-10-31 12:05:00,64.64,64.73,64.63,64.7,2400.0,57.4246,57.5045,57.4157,57.4779,2400.0
2013-10-31 12:10:00,64.72,64.72,64.69,64.72,1500.0,57.4956,57.4956,57.469,57.4956,1500.0
2013-10-31 12:15:00,64.69,64.7,64.66,64.66,2200.0,57.469,57.4779,57.4423,57.4423,2200.0
2013-10-31 12:20:00,64.66,64.68,64.64,64.68,1900.0,57.4423,57.4601,57.4246,57.4601,1900.0
2013-10-31 12:25:00,64.73,64.73,64.67,64.68,4800.0,57.5045,57.5045,57.4512,57.4601,4800.0
2013-10-31 12:30:00,64.67,64.73,64.65,64.73,1500.0,57.4512,57.5045,57.4334,57.5045,1500.0
2013-10-31 12:35:00,64.73,64.73,64.68,64.69,2700.0,57.5045,57.5045,57.4601,57.469,2700.0
2013-10-31 12:40:00,64.7,64.7,64.68,64.68,3500.0,57.4779,57.4779,57.4601,57.4601,3500.0
2013-10-31 12:45:00,64.67,64.67,64.64,64.64,2900.0,57.4512,57.4512,57.4246,57.4246,2900.0
2013-10-31 12:50:00,64.64,64.65,64.63,64.63,3300.0,57.4246,57.4334,57.4157,57.4157,3300.0
2013-10-31 12:55:00,64.64,64.69,64.64,64.68,1900.0,57.4246,57.469,57.4246,57.4601,1900.0
2013-10-31 13:00:00,64.69,64.7,64.66,64.67,1600.0,57.469,57.4779,57.4423,57.4512,1600.0
2013-10-31 13:05:00,64.66,64.7,64.66,64.67,5300.0,57.4423,57.4779,57.4423,57.4512,5300.0
2013-10-31 13:10:00,64.67,64.72,64.65,64.72,5200.0,57.4512,57.4956,57.4334,57.4956,5200.0
2013-10-31 13:15:00,64.73,64.76,64.73,64.75,2800.0,57.5045,57.5312,57.5045,57.5223,2800.0
2013-10-31 13:20:00,64.74,64.76,64.72,64.74,5800.0,57.5134,57.5312,57.4956,57.5134,5800.0
2013-10-31 13:25:00,64.74,64.74,64.71,64.72,2900.0,57.5134,57.5134,57.4867,57.4956,2900.0
2013-10-31 13:30:00,64.7,64.73,64.7,64.72,4600.0,57.4779,57.5045,57.4779,57.4956,4600.0
2013-10-31 13:35:00,64.73,64.76,64.71,64.73,3600.0,57.5045,57.5312,57.4867,57.5045,3600.0
2013-10-31 13:40:00,64.77,64.83,64.76,64.83,1600.0,57.54,57.5933,57.5312,57.5933,1600.0
2013-10-31 13:45:00,64.81,64.84,64.79,64.84,2700.0,57.5756,57.6022,57.5578,57.6022,2700.0
2013-10-31 13:50:00,64.85,64.85,64.81,64.81,2800.0,57.6111,57.6111,57.5756,57.5756,2800.0
2013-10-31 13:55:00,64.8,64.87,64.79,64.85,2600.0,57.5667,57.6289,57.5578,57.6111,2600.0
2013-10-31 14:00:00,64.86,64.89,64.84,64.89,4500.0,57.62,57.6467,57.6022,57.6467,4500.0
2013-10-31 14:05:00,64.88,64.9,64.88,64.9,2400.0,57.6378,57.6555,57.6378,57.6555,2400.0
2013-10-31 14:10:00,64.93,64.99,64.9,64.98,2800.0,57.6822,57.7355,57.6555,57.7266,2800.0
2013-10-31 14:15:00,64.98,65.07,64.98,65.07,4900.0,57.7266,57.8066,57.7266,57.8066,4900.0
2013-10-31 14:20:00,65.08,65.1,65.04,65.06,3900.0,57.8154,57.8332,57.7799,57.7977,3900.0
2013-10-31 14:25:00,65.05,65.09,65.04,65.08,3800.0,57.7888,57.8243,57.7799,57.8154,3800.0
2013-10-31 14:30:00,65.05,65.06,65.0,65.0,7700.0,57.7888,57.7977,57.7444,57.7444,7700.0
2013-10-31 14:35:00,65.01,65.01,65.0,65.0,2300.0,57.7533,57.7533,57.7444,57.7444,2300.0
2013-10-31 14:40:00,65.0,65.04,64.99,65.03,3000.0,57.7444,57.7799,57.7355,57.771,3000.0
2013-10-31 14:45:00,65.04,65.05,64.99,65.0,3100.0,57.7799,57.7888,57.7355,57.7444,3100.0
2013-10-31 14:50:00,64.99,65.01,64.97,64.97,4600.0,57.7355,57.7533,57.7177,57.7177,4600.0
2013-10-31 14:55:00,64.96,64.98,64.92,64.93,3700.0,57.7088,57.7266,57.6733,57.6822,3700.0
2013-10-31 15:00:00,64.9,64.9,64.85,64.89,3200.0,57.6555,57.6555,57.6111,57.6467,3200.0
2013-10-31 15:05:00,64.87,64.89,64.82,64.87,6700.0,57.6289,57.6467,57.5845,57.6289,6700.0
2013-10-31 15:10:00,64.88,64.88,64.82,64.84,4600.0,57.6378,57.6378,57.5845,57.6022,4600.0
2013-10-31 15:15:00,64.82,64.89,64.82,64.83,9000.0,57.5845,57.6467,57.5845,57.5933,9000.0
2013-10-31 15:20:00,64.85,64.88,64.83,64.86,5400.0,57.6111,57.6378,57.5933,57.62,5400.0
2013-10-31 15:25:00,64.87,64.87,64.84,64.84,4600.0,57.6289,57.6289,57.6022,57.6022,4600.0
2013-10-31 15:30:00,64.83,64.83,64.76,64.77,9100.0,57.5933,57.5933,57.5312,57.54,9100.0
2013-10-31 15:35:00,64.78,64.83,64.78,64.8,5600.0,57.5489,57.5933,57.5489,57.5667,5600.0
2013-10-31 15:40:00,64.81,64.81,64.74,64.74,9600.0,57.5756,57.5756,57.5134,57.5134,9600.0
2013-10-31 15:45:00,64.77,64.79,64.71,64.75,17600.0,57.54,57.5578,57.4867,57.5223,17600.0
2013-10-31 15:50:00,64.75,64.8,64.71,64.77,17200.0,57.5223,57.5667,57.4867,57.54,17200.0
2013-10-31 15:55:00,64.76,64.76,64.67,64.68,35000.0,57.5312,57.5312,57.4512,57.4601,35000.0
2013-11-01 09:30:00,64.7,64.93,64.7,64.82,3700.0,57.4779,57.6822,57.4779,57.5845,3700.0
2013-11-01 09:35:00,64.9,65.0,64.9,64.9,4800.0,57.6555,57.7444,57.6555,57.6555,4800.0
2013-11-01 09:40:00,64.92,64.92,64.85,64.87,2700.0,57.6733,57.6733,57.6111,57.6289,2700.0
2013-11-01 09:45:00,64.84,64.85,64.78,64.85,2300.0,57.6022,57.6111,57.5489,57.6111,2300.0
2013-11-01 09:50:00,64.82,64.88,64.81,64.84,3300.0,57.5845,57.6378,57.5756,57.6022,3300.0
2013-11-01 09:55:00,64.88,64.91,64.84,64.91,1500.0,57.6378,57.6644,57.6022,57.6644,1500.0
2013-11-01 10:00:00,64.86,64.86,64.8,64.8,1700.0,57.62,57.62,57.5667,57.5667,1700.0
2013-11-01 10:05:00,64.75,65.03,64.75,64.94,8600.0,57.5223,57.771,57.5223,57.6911,8600.0
2013-11-01 10:10:00,64.93,64.93,64.77,64.81,6100.0,57.6822,57.6822,57.54,57.5756,6100.0
2013-11-01 10:15:00,64.8,64.83,64.69,64.79,6000.0,57.5667,57.5933,57.469,57.5578,6000.0
2013-11-01 10:20:00,64.83,64.89,64.82,64.85,7300.0,57.5933,57.6467,57.5845,57.6111,7300.0
2013-11-01 10:25:00,64.86,64.87,64.82,64.83,5100.0,57.62,57.6289,57.5845,57.5933,5100.0
2013-11-01 10:30:00,64.83,64.85,64.82,64.84,1200.0,57.5933,57.6111,57.5845,57.6022,1200.0
2013-11-01 10:35:00,64.85,64.9,64.8,64.8,3900.0,57.6111,57.6555,57.5667,57.5667,3900.0
2013-11-01 10:40:00,64.8,64.85,64.8,64.85,1800.0,57.5667,57.6111,57.5667,57.6111,1800.0
2013-11-01 10:45:00,64.87,64.94,64.86,64.94,5400.0,57.6289,57.6911,57.62,57.6911,5400.0
2013-11-01 10:50:00,64.97,65.01,64.97,64.97,1800.0,57.7177,57.7533,57.7177,57.7177,1800.0
2013-11-01 10:55:00,64.98,65.04,64.97,64.97,4500.0,57.7266,57.7799,57.7177,57.7177,4500.0
2013-11-01 11:00:00,64.96,64.96,64.88,64.88,1800.0,57.7088,57.7088,57.6378,57.6378,1800.0
2013-11-01 11:05:00,64.9,64.9,64.84,64.84,4900.0,57.6555,57.6555,57.6022,57.6022,4900.0
2013-11-01 11:10:00,64.82,64.82,64.77,64.8,1500.0,57.5845,57.5845,57.54,57.5667,1500.0
2013-11-01 11:15:00,64.76,64.78,64.64,64.77,10100.0,57.5312,57.5489,57.4246,57.54,10100.0
2013-11-01 11:20:00,64.75,64.81,64.75,64.8,1600.0,57.5223,57.5756,57.5223,57.5667,1600.0
2013-11-01 11:25:00,64.81,64.83,64.77,64.83,1400.0,57.5756,57.5933,57.54,57.5933,1400.0
2013-11-01 11:30:00,64.81,64.85,64.79,64.84,1500.0,57.5756,57.6111,57.5578,57.6022,1500.0
2013-11-01 11:35:00,64.84,64.84,64.77,64.8,1400.0,57.6022,57.6022,57.54,57.5667,1400.0
2013-11-01 11:40:00,64.79,64.84,64.78,64.81,800.0,57.5578,57.6022,57.5489,57.5756,800.0
2013-11-01 11:45:00,64.81,64.81,64.75,64.76,2900.0,57.5756,57.5756,57.5223,57.5312,2900.0
2013-11-01 11:50:00,64.76,64.83,64.75,64.81,12400.0,57.5312,57.5933,57.5223,57.5756,12400.0
2013-11-01 11:55:00,64.8,64.81,64.75,64.77,3300.0,57.5667,57.5756,57.5223,57.54,3300.0
2013-11-01 12:00:00,64.75,64.8,64.75,64.8,2200.0,57.5223,57.5667,57.5223,57.5667,2200.0
2013-11-01 12:05:00,64.79,64.8,64.77,64.78,3600.0,57.5578,57.5667,57.54,57.5489,3600.0
2013-11-01 12:10:00,64.78,64.79,64.75,64.75,2500.0,57.5489,57.5578,57.5223,57.5223,2500.0
2013-11-01 12:15:00,64.75,64.77,64.72,64.72,2300.0,57.5223,57.54,57.4956,57.4956,2300.0
2013-11-01 12:20:00,64.72,64.79,64.71,64.73,5600.0,57.4956,57.5578,57.4867,57.5045,5600.0
2013-11-01 12:25:00,64.75,64.81,64.75,64.79,2000.0,57.5223,57.5756,57.5223,57.5578,2000.0
2013-11-01 12:30:00,64.78,64.82,64.76,64.82,1200.0,57.5489,57.5845,57.5312,57.5845,1200.0
2013-11-01 12:35:00,64.79,64.8,64.77,64.78,1300.0,57.5578,57.5667,57.54,57.5489,1300.0
2013-11-01 12:40:00,64.78,64.79,64.77,64.79,1400.0,57.5489,57.5578,57.54,57.5578,1400.0
2013-11-01 12:45:00,64.78,64.81,64.77,64.77,600.0,57.5489,57.5756,57.54,57.54,600.0
2013-11-01 12:50:00,64.78,64.78,64.78,64.78,200.0,57.5489,57.5489,57.5489,57.5489,200.0
2013-11-01 12:55:00,64.76,64.78,64.75,64.76,2900.0,57.5312,57.5489,57.5223,57.5312,2900.0
2013-11-01 13:00:00,64.75,64.76,64.71,64.73,1100.0,57.5223,57.5312,57.4867,57.5045,1100.0
2013-11-01 13:05:00,64.71,64.71,64.69,64.71,2000.0,57.4867,57.4867,57.469,57.4867,2000.0
2013-11-01 13:10:00,64.71,64.72,64.68,64.68,3200.0,57.4867,57.4956,57.4601,57.4601,3200.0
2013-11-01 13:15:00,64.69,64.69,64.69,64.69,700.0,57.469,57.469,57.469,57.469,700.0
2013-11-01 13:20:00,64.68,64.71,64.68,64.71,2100.0,57.4601,57.4867,57.4601,57.4867,2100.0
2013-11-01 13:25:00,64.73,64.78,64.72,64.77,3200.0,57.5045,57.5489,57.4956,57.54,3200.0
2013-11-01 13:30:00,64.75,64.77,64.69,64.69,5100.0,57.5223,57.54,57.469,57.469,5100.0
2013-11-01 13:35:00,64.7,64.82,64.7,64.81,3800.0,57.4779,57.5845,57.4779,57.5756,3800.0
2013-11-01 13:40:00,64.8,64.84,64.77,64.83,7000.0,57.5667,57.6022,57.54,57.5933,7000.0
2013-11-01 13:45:00,64.83,64.88,64.8,64.85,3800.0,57.5933,57.6378,57.5667,57.6111,3800.0
2013-11-01 13:50:00,64.84,64.85,64.82,64.83,2800.0,57.6022,57.6111,57.5845,57.5933,2800.0
2013-11-01 13:55:00,64.82,64.85,64.82,64.85,3800.0,57.5845,57.6111,57.5845,57.6111,3800.0
2013-11-01 14:00:00,64.85,64.9,64.85,64.9,3100.0,57.6111,57.6555,57.6111,57.6555,3100.0
2013-11-01 14:05:00,64.89,64.93,64.88,64.92,3600.0,57.6467,57.6822,57.6378,57.6733,3600.0
2013-11-01 14:10:00,64.92,64.93,64.9,64.93,2400.0,57.6733,57.6822,57.6555,57.6822,2400.0
2013-11-01 14:15:00,64.93,64.96,64.93,64.95,5900.0,57.6822,57.7088,57.6822,57.7,5900.0
2013-11-01 14:20:00,64.96,64.99,64.95,64.99,2700.0,57.7088,57.7355,57.7,57.7355,2700.0
2013-11-01 14:25:00,65.01,65.06,65.01,65.03,7900.0,57.7533,57.7977,57.7533,57.771,7900.0
2013-11-01 14:30:00,65.02,65.07,65.02,65.05,6900.0,57.7621,57.8066,57.7621,57.7888,6900.0
2013-11-01 14:35:00,65.04,65.04,65.0,65.01,2800.0,57.7799,57.7799,57.7444,57.7533,2800.0
2013-11-01 14:40:00,65.01,65.07,64.99,65.04,3800.0,57.7533,57.8066,57.7355,57.7799,3800.0
2013-11-01 14:45:00,65.05,65.06,65.03,65.03,2500.0,57.7888,57.7977,57.771,57.771,2500.0
2013-11-01 14:50:00,65.01,65.07,65.0,65.0,3500.0,57.7533,57.8066,57.7444,57.7444,3500.0
2013-11-01 14:55:00,64.99,65.04,64.98,65.03,5800.0,57.7355,57.7799,57.7266,57.771,5800.0
2013-11-01 15:00:00,65.01,65.03,65.01,65.03,3100.0,57.7533,57.771,57.7533,57.771,3100.0
2013-11-01 15:05:00,65.04,65.05,64.99,65.01,7600.0,57.7799,57.7888,57.7355,57.7533,7600.0
2013-11-01 15:10:00,65.0,65.08,64.99,65.07,9200.0,57.7444,57.8154,57.7355,57.8066,9200.0
2013-11-01 15:15:00,65.09,65.1,65.05,65.1,4400.0,57.8243,57.8332,57.7888,57.8332,4400.0
2013-11-01 15:20:00,65.1,65.14,65.1,65.12,9100.0,57.8332,57.8687,57.8332,57.851,9100.0
2013-11-01 15:25:00,65.12,65.19,65.12,65.19,5900.0,57.851,57.9132,57.851,57.9132,5900.0
2013-11-01 15:30:00,65.18,65.19,65.15,65.17,10300.0,57.9043,57.9132,57.8776,57.8954,10300.0
2013-11-01 15:35:00,65.17,65.19,65.13,65.13,8800.0,57.8954,57.9132,57.8599,57.8599,8800.0
2013-11-01 15:40:00,65.13,65.21,65.13,65.17,10300.0,57.8599,57.9309,57.8599,57.8954,10300.0
2013-11-01 15:45:00,65.2,65.25,65.19,65.19,13800.0,57.922,57.9665,57.9132,57.9132,13800.0
2013-11-01 15:50:00,65.2,65.24,65.18,65.21,16400.0,57.922,57.9576,57.9043,57.9309,16400.0
2013-11-01 15:55:00,65.23,65.24,65.11,65.17,49600.0,57.9487,57.9576,57.8421,57.8954,49600.0
2013-11-04 09:30:00,65.23,65.23,65.02,65.02,5200.0,57.9487,57.9487,57.7621,57.7621,5200.0
2013-11-04 09:35:00,65.02,65.04,64.94,65.0,1300.0,57.7621,57.7799,57.6911,57.7444,1300.0
2013-11-04 09:40:00,64.99,64.99,64.86,64.86,1900.0,57.7355,57.7355,57.62,57.62,1900.0
2013-11-04 09:45:00,64.87,64.87,64.78,64.81,3800.0,57.6289,57.6289,57.5489,57.5756,3800.0
2013-11-04 09:50:00,64.82,64.9,64.79,64.88,3100.0,57.5845,57.6555,57.5578,57.6378,3100.0
2013-11-04 09:55:00,64.81,64.81,64.67,64.7,5900.0,57.5756,57.5756,57.4512,57.4779,5900.0
2013-11-04 10:00:00,64.73,64.78,64.73,64.73,1600.0,57.5045,57.5489,57.5045,57.5045,1600.0
2013-11-04 10:05:00,64.76,64.76,64.7,64.73,2000.0,57.5312,57.5312,57.4779,57.5045,2000.0
2013-11-04 10:10:00,64.75,64.81,64.71,64.78,4100.0,57.5223,57.5756,57.4867,57.5489,4100.0
2013-11-04 10:15:00,64.73,64.8,64.72,64.78,3500.0,57.5045,57.5667,57.4956,57.5489,3500.0
2013-11-04 10:20:00,64.77,64.77,64.72,64.77,5000.0,57.54,57.54,57.4956,57.54,5000.0
2013-11-04 10:25:00,64.77,64.86,64.77,64.82,2900.0,57.54,57.62,57.54,57.5845,2900.0
2013-11-04 10:30:00,64.84,64.93,64.84,64.93,1900.0,57.6022,57.6822,57.6022,57.6822,1900.0
2013-11-04 10:35:00,64.93,64.94,64.85,64.85,2100.0,57.6822,57.6911,57.6111,57.6111,2100.0
2013-11-04 10:40:00,64.84,64.85,64.84,64.85,1800.0,57.6022,57.6111,57.6022,57.6111,1800.0
2013-11-04 10:45:00,64.89,64.89,64.88,64.88,1300.0,57.6467,57.6467,57.6378,57.6378,1300.0
2013-11-04 10:50:00,64.89,64.89,64.82,64.85,4000.0,57.6467,57.6467,57.5845,57.6111,4000.0
2013-11-04 10:55:00,64.85,64.87,64.82,64.84,2700.0,57.6111,57.6289,57.5845,57.6022,2700.0
2013-11-04 11:00:00,64.84,64.85,64.8,64.82,5800.0,57.6022,57.6111,57.5667,57.5845,5800.0
2013-11-04 11:05:00,64.83,64.83,64.8,64.82,4000.0,57.5933,57.5933,57.5667,57.5845,4000.0
2013-11-04 11:10:00,64.8,64.85,64.78,64.85,6500.0,57.5667,57.6111,57.5489,57.6111,6500.0
2013-11-04 11:15:00,64.88,64.88,64.86,64.88,1400.0,57.6378,57.6378,57.62,57.6378,1400.0
2013-11-04 11:20:00,64.89,64.9,64.86,64.9,2100.0,57.6467,57.6555,57.62,57.6555,2100.0
2013-11-04 11:25:00,64.9,64.9,64.86,64.86,3000.0,57.6555,57.6555,57.62,57.62,3000.0
2013-11-04 11:30:00,64.87,64.87,64.86,64.87,2000.0,57.6289,57.6289,57.62,57.6289,2000.0
2013-11-04 11:35:00,64.89,64.93,64.87,64.91,3500.0,57.6467,57.6822,57.6289,57.6644,3500.0
2013-11-04 11:40:00,64.91,64.92,64.91,64.91,800.0,57.6644,57.6733,57.6644,57.6644,800.0
2013-11-04 11:45:00,64.91,64.92,64.89,64.91,2700.0,57.6644,57.6733,57.6467,57.6644,2700.0
2013-11-04 11:50:00,64.91,64.94,64.9,64.94,1700.0,57.6644,57.6911,57.6555,57.6911,1700.0
2013-11-04 11:55:00,64.96,64.96,64.9,64.9,2500.0,57.7088,57.7088,57.6555,57.6555,2500.0
2013-11-04 12:00:00,64.9,64.9,64.89,64.89,2300.0,57.6555,57.6555,57.6467,57.6467,2300.0
2013-11-04 12:05:00,64.9,64.92,64.89,64.91,1100.0,57.6555,57.6733,57.6467,57.6644,1100.0
2013-11-04 12:10:00,64.92,64.93,64.87,64.87,3500.0,57.6733,57.6822,57.6289,57.6289,3500.0
2013-11-04 12:15:00,64.87,64.9,64.87,64.9,1100.0,57.6289,57.6555,57.6289,57.6555,1100.0
2013-11-04 12:20:00,64.91,64.93,64.91,64.93,1100.0,57.6644,57.6822,57.6644,57.6822,1100.0
2013-11-04 12:25:00,64.95,64.95,64.93,64.95,2900.0,57.7,57.7,57.6822,57.7,2900.0
2013-11-04 12:30:00,64.92,64.96,64.92,64.96,2800.0,57.6733,57.7088,57.6733,57.7088,2800.0
2013-11-04 12:35:00,64.98,64.98,64.96,64.97,2000.0,57.7266,57.7266,57.7088,57.7177,2000.0
2013-11-04 12:40:00,64.95,64.99,64.94,64.95,12300.0,57.7,57.7355,57.6911,57.7,12300.0
2013-11-04 12:45:00,64.98,64.98,64.95,64.96,1300.0,57.7266,57.7266,57.7,57.7088,1300.0
2013-11-04 12:50:00,64.96,64.97,64.96,64.97,1200.0,57.7088,57.7177,57.7088,57.7177,1200.0
2013-11-04 12:55:00,64.98,64.98,64.95,64.95,2800.0,57.7266,57.7266,57.7,57.7,2800.0
2013-11-04 13:00:00,64.95,64.98,64.94,64.98,2200.0,57.7,57.7266,57.6911,57.7266,2200.0
2013-11-04 13:05:00,64.97,64.99,64.93,64.93,4900.0,57.7177,57.7355,57.6822,57.6822,4900.0
2013-11-04 13:10:00,64.93,64.97,64.92,64.97,3500.0,57.6822,57.7177,57.6733,57.7177,3500.0
2013-11-04 13:15:00,64.97,65.0,64.96,65.0,3800.0,57.7177,57.7444,57.7088,57.7444,3800.0
2013-11-04 13:20:00,65.0,65.03,65.0,65.0,3700.0,57.7444,57.771,57.7444,57.7444,3700.0
2013-11-04 13:25:00,65.01,65.05,65.01,65.04,1100.0,57.7533,57.7888,57.7533,57.7799,1100.0
2013-11-04 13:30:00,65.06,65.06,65.03,65.05,7400.0,57.7977,57.7977,57.771,57.7888,7400.0
2013-11-04 13:35:00,65.05,65.06,65.04,65.06,3700.0,57.7888,57.7977,57.7799,57.7977,3700.0
2013-11-04 13:40:00,65.07,65.09,65.04,65.04,5200.0,57.8066,57.8243,57.7799,57.7799,5200.0
2013-11-04 13:45:00,65.04,65.05,64.97,65.0,5700.0,57.7799,57.7888,57.7177,57.7444,5700.0
2013-11-04 13:50:00,65.01,65.02,65.01,65.02,1000.0,57.7533,57.7621,57.7533,57.7621,1000.0
2013-11-04 13:55:00,65.02,65.05,65.02,65.03,1100.0,57.7621,57.7888,57.7621,57.771,1100.0
2013-11-04 14:00:00,65.03,65.05,64.99,65.0,11500.0,57.771,57.7888,57.7355,57.7444,11500.0
2013-11-04 14:05:00,65.0,65.01,64.97,65.01,10000.0,57.7444,57.7533,57.7177,57.7533,10000.0
2013-11-04 14:10:00,65.02,65.03,64.97,64.97,3900.0,57.7621,57.771,57.7177,57.7177,3900.0
2013-11-04 14:15:00,64.97,64.97,64.95,64.97,5000.0,57.7177,57.7177,57.7,57.7177,5000.0
2013-11-04 14:20:00,64.97,64.97,64.93,64.95,9300.0,57.7177,57.7177,57.6822,57.7,9300.0
2013-11-04 14:25:00,64.96,65.01,64.96,64.98,5500.0,57.7088,57.7533,57.7088,57.7266,5500.0
2013-11-04 14:30:00,64.98,64.99,64.96,64.97,7500.0,57.7266,57.7355,57.7088,57.7177,7500.0
2013-11-04 14:35:00,64.97,65.0,64.96,65.0,5700.0,57.7177,57.7444,57.7088,57.7444,5700.0
2013-11-04 14:40:00,65.02,65.03,64.99,65.02,5000.0,57.7621,57.771,57.7355,57.7621,5000.0
2013-11-04 14:45:00,65.01,65.03,64.99,65.0,4300.0,57.7533,57.771,57.7355,57.7444,4300.0
2013-11-04 14:50:00,65.0,65.03,65.0,65.01,5600.0,57.7444,57.771,57.7444,57.7533,5600.0
2013-11-04 14:55:00,65.01,65.06,65.0,65.04,3600.0,57.7533,57.7977,57.7444,57.7799,3600.0
2013-11-04 15:00:00,65.03,65.03,65.01,65.02,4900.0,57.771,57.771,57.7533,57.7621,4900.0
2013-11-04 15:05:00,65.02,65.03,65.0,65.01,7600.0,57.7621,57.771,57.7444,57.7533,7600.0
2013-11-04 15:10:00,65.02,65.07,65.02,65.02,3500.0,57.7621,57.8066,57.7621,57.7621,3500.0
2013-11-04 15:15:00,65.03,65.07,65.03,65.06,4300.0,57.771,57.8066,57.771,57.7977,4300.0
2013-11-04 15:20:00,65.05,65.08,65.05,65.08,5800.0,57.7888,57.8154,57.7888,57.8154,5800.0
2013-11-04 15:25:00,65.09,65.12,65.07,65.12,4600.0,57.8243,57.851,57.8066,57.851,4600.0
2013-11-04 15:30:00,65.12,65.13,65.09,65.1,8800.0,57.851,57.8599,57.8243,57.8332,8800.0
2013-11-04 15:35:00,65.1,65.21,65.1,65.2,11600.0,57.8332,57.9309,57.8332,57.922,11600.0
2013-11-04 15:40:00,65.2,65.21,65.19,65.21,8300.0,57.922,57.9309,57.9132,57.9309,8300.0
2013-11-04 15:45:00,65.2,65.2,65.13,65.16,20400.0,57.922,57.922,57.8599,57.8865,20400.0
2013-11-04 15:50:00,65.16,65.18,65.14,65.14,20800.0,57.8865,57.9043,57.8687,57.8687,20800.0
2013-11-04 15:55:00,65.14,65.2,65.13,65.17,38400.0,57.8687,57.922,57.8599,57.8954,38400.0
2013-11-05 09:30:00,65.02,65.1,64.89,65.0,10400.0,57.7621,57.8332,57.6467,57.7444,10400.0
2013-11-05 09:35:00,64.97,64.97,64.86,64.86,1300.0,57.7177,57.7177,57.62,57.62,1300.0
2013-11-05 09:40:00,64.86,64.96,64.86,64.89,1800.0,57.62,57.7088,57.62,57.6467,1800.0
2013-11-05 09:45:00,64.81,64.83,64.76,64.78,3000.0,57.5756,57.5933,57.5312,57.5489,3000.0
2013-11-05 09:50:00,64.73,64.75,64.61,64.64,2400.0,57.5045,57.5223,57.3979,57.4246,2400.0
2013-11-05 09:55:00,64.63,64.67,64.51,64.67,2900.0,57.4157,57.4512,57.3091,57.4512,2900.0
2013-11-05 10:00:00,64.68,64.7,64.62,64.7,1800.0,57.4601,57.4779,57.4068,57.4779,1800.0
2013-11-05 10:05:00,64.72,64.72,64.56,64.6,5200.0,57.4956,57.4956,57.3535,57.389,5200.0
2013-11-05 10:10:00,64.64,64.64,64.57,64.57,2400.0,57.4246,57.4246,57.3624,57.3624,2400.0
2013-11-05 10:15:00,64.6,64.62,64.53,64.58,7900.0,57.389,57.4068,57.3268,57.3713,7900.0
2013-11-05 10:20:00,64.62,64.63,64.61,64.61,900.0,57.4068,57.4157,57.3979,57.3979,900.0
2013-11-05 10:25:00,64.69,64.69,64.66,64.69,1300.0,57.469,57.469,57.4423,57.469,1300.0
2013-11-05 10:30:00,64.69,64.7,64.68,64.7,3800.0,57.469,57.4779,57.4601,57.4779,3800.0
2013-11-05 10:35:00,64.69,64.72,64.69,64.71,900.0,57.469,57.4956,57.469,57.4867,900.0
2013-11-05 10:40:00,64.73,64.79,64.63,64.64,15100.0,57.5045,57.5578,57.4157,57.4246,15100.0
2013-11-05 10:45:00,64.63,64.63,64.59,64.6,2200.0,57.4157,57.4157,57.3801,57.389,2200.0
2013-11-05 10:50:00,64.64,64.65,64.61,64.64,5300.0,57.4246,57.4334,57.3979,57.4246,5300.0
2013-11-05 10:55:00,64.66,64.66,64.61,64.62,6700.0,57.4423,57.4423,57.3979,57.4068,6700.0
2013-11-05 11:00:00,64.61,64.64,64.59,64.6,2900.0,57.3979,57.4246,57.3801,57.389,2900.0
2013-11-05 11:05:00,64.59,64.59,64.55,64.56,2400.0,57.3801,57.3801,57.3446,57.3535,2400.0
2013-11-05 11:10:00,64.56,64.58,64.53,64.53,3400.0,57.3535,57.3713,57.3268,57.3268,3400.0
2013-11-05 11:15:00,64.52,64.56,64.5,64.56,3600.0,57.318,57.3535,57.3002,57.3535,3600.0
2013-11-05 11:20:00,64.54,64.54,64.46,64.48,3100.0,57.3357,57.3357,57.2647,57.2824,3100.0
2013-11-05 11:25:00,64.47,64.5,64.42,64.42,3200.0,57.2735,57.3002,57.2291,57.2291,3200.0
2013-11-05 11:30:00,64.41,64.45,64.38,64.45,2600.0,57.2202,57.2558,57.1936,57.2558,2600.0
2013-11-05 11:35:00,64.48,64.58,64.42,64.58,11600.0,57.2824,57.3713,57.2291,57.3713,11600.0
2013-11-05 11:40:00,64.58,64.64,64.54,64.54,43800.0,57.3713,57.4246,57.3357,57.3357,43800.0
2013-11-05 11:45:00,64.54,64.56,64.44,64.5,20400.0,57.3357,57.3535,57.2469,57.3002,20400.0
2013-11-05 11:50:00,64.55,64.59,64.53,64.56,1400.0,57.3446,57.3801,57.3268,57.3535,1400.0
2013-11-05 11:55:00,64.54,64.57,64.52,64.52,2100.0,57.3357,57.3624,57.318,57.318,2100.0
2013-11-05 12:00:00,64.53,64.53,64.47,64.52,3400.0,57.3268,57.3268,57.2735,57.318,3400.0
2013-11-05 12:05:00,64.54,64.54,64.48,64.48,500.0,57.3357,57.3357,57.2824,57.2824,500.0
2013-11-05 12:10:00,64.48,64.49,64.47,64.49,500.0,57.2824,57.2913,57.2735,57.2913,500.0
2013-11-05 12:15:00,64.48,64.52,64.48,64.51,2100.0,57.2824,57.318,57.2824,57.3091,2100.0
2013-11-05 12:20:00,64.53,64.59,64.53,64.55,2900.0,57.3268,57.3801,57.3268,57.3446,2900.0
2013-11-05 12:25:00,64.58,64.59,64.55,64.59,2400.0,57.3713,57.3801,57.3446,57.3801,2400.0
2013-11-05 12:30:00,64.58,64.59,64.55,64.57,2400.0,57.3713,57.3801,57.3446,57.3624,2400.0
2013-11-05 12:35:00,64.56,64.61,64.54,64.61,3300.0,57.3535,57.3979,57.3357,57.3979,3300.0
2013-11-05 12:40:00,64.59,64.65,64.59,64.59,4200.0,57.3801,57.4334,57.3801,57.3801,4200.0
2013-11-05 12:45:00,64.57,64.57,64.55,64.56,1200.0,57.3624,57.3624,57.3446,57.3535,1200.0
2013-11-05 12:50:00,64.57,64.57,64.53,64.56,1600.0,57.3624,57.3624,57.3268,57.3535,1600.0
2013-11-05 12:55:00,64.59,64.6,64.57,64.58,2000.0,57.3801,57.389,57.3624,57.3713,2000.0
2013-11-05 13:00:00,64.57,64.62,64.55,64.55,1600.0,57.3624,57.4068,57.3446,57.3446,1600.0
2013-11-05 13:05:00,64.55,64.55,64.54,64.54,1100.0,57.3446,57.3446,57.3357,57.3357,1100.0
2013-11-05 13:10:00,64.52,64.56,64.52,64.54,2400.0,57.318,57.3535,57.318,57.3357,2400.0
2013-11-05 13:15:00,64.54,64.54,64.52,64.52,900.0,57.3357,57.3357,57.318,57.318,900.0
2013-11-05 13:20:00,64.5,64.5,64.46,64.46,2200.0,57.3002,57.3002,57.2647,57.2647,2200.0
2013-11-05 13:25:00,64.47,64.47,64.46,64.46,1300.0,57.2735,57.2735,57.2647,57.2647,1300.0
2013-11-05 13:30:00,64.45,64.46,64.44,64.44,2300.0,57.2558,57.2647,57.2469,57.2469,2300.0
2013-11-05 13:35:00,64.45,64.46,64.41,64.42,3400.0,57.2558,57.2647,57.2202,57.2291,3400.0
2013-11-05 13:40:00,64.42,64.44,64.42,64.42,2100.0,57.2291,57.2469,57.2291,57.2291,2100.0
2013-11-05 13:45:00,64.42,64.43,64.38,64.38,3000.0,57.2291,57.238,57.1936,57.1936,3000.0
2013-11-05 13:50:00,64.38,64.39,64.34,64.35,2600.0,57.1936,57.2025,57.158,57.1669,2600.0
2013-11-05 13:55:00,64.36,64.36,64.32,64.32,5500.0,57.1758,57.1758,57.1403,57.1403,5500.0
2013-11-05 14:00:00,64.33,64.37,64.33,64.37,3000.0,57.1492,57.1847,57.1492,57.1847,3000.0
2013-11-05 14:05:00,64.41,64.42,64.39,64.39,2100.0,57.2202,57.2291,57.2025,57.2025,2100.0
2013-11-05 14:10:00,64.4,64.41,64.39,64.39,2200.0,57.2113,57.2202,57.2025,57.2025,2200.0
2013-11-05 14:15:00,64.4,64.41,64.39,64.41,1700.0,57.2113,57.2202,57.2025,57.2202,1700.0
2013-11-05 14:20:00,64.41,64.44,64.39,64.41,4200.0,57.2202,57.2469,57.2025,57.2202,4200.0
2013-11-05 14:25:00,64.43,64.44,64.42,64.43,3200.0,57.238,57.2469,57.2291,57.238,3200.0
2013-11-05 14:30:00,64.45,64.48,64.45,64.48,1500.0,57.2558,57.2824,57.2558,57.2824,1500.0
2013-11-05 14:35:00,64.48,64.49,64.46,64.47,2900.0,57.2824,57.2913,57.2647,57.2735,2900.0
2013-11-05 14:40:00,64.48,64.5,64.47,64.49,1000.0,57.2824,57.3002,57.2735,57.2913,1000.0
2013-11-05 14:45:00,64.49,64.5,64.44,64.45,3500.0,57.2913,57.3002,57.2469,57.2558,3500.0
2013-11-05 14:50:00,64.45,64.45,64.41,64.41,1700.0,57.2558,57.2558,57.2202,57.2202,1700.0
2013-11-05 14:55:00,64.42,64.44,64.41,64.44,2900.0,57.2291,57.2469,57.2202,57.2469,2900.0
2013-11-05 15:00:00,64.44,64.48,64.44,64.47,3500.0,57.2469,57.2824,57.2469,57.2735,3500.0
2013-11-05 15:05:00,64.47,64.55,64.47,64.55,4100.0,57.2735,57.3446,57.2735,57.3446,4100.0
2013-11-05 15:10:00,64.54,64.55,64.51,64.51,2300.0,57.3357,57.3446,57.3091,57.3091,2300.0
2013-11-05 15:15:00,64.5,64.5,64.45,64.46,4900.0,57.3002,57.3002,57.2558,57.2647,4900.0
2013-11-05 15:20:00,64.47,64.48,64.38,64.39,5500.0,57.2735,57.2824,57.1936,57.2025,5500.0
2013-11-05 15:25:00,64.41,64.43,64.4,64.41,4600.0,57.2202,57.238,57.2113,57.2202,4600.0
2013-11-05 15:30:00,64.4,64.41,64.38,64.39,4900.0,57.2113,57.2202,57.1936,57.2025,4900.0
2013-11-05 15:35:00,64.4,64.47,64.36,64.47,9900.0,57.2113,57.2735,57.1758,57.2735,9900.0
2013-11-05 15:40:00,64.47,64.48,64.43,64.44,9100.0,57.2735,57.2824,57.238,57.2469,9100.0
2013-11-05 15:45:00,64.44,64.46,64.42,64.42,6900.0,57.2469,57.2647,57.2291,57.2291,6900.0
2013-11-05 15:50:00,64.43,64.47,64.42,64.45,8800.0,57.238,57.2735,57.2291,57.2558,8800.0
2013-11-05 15:55:00,64.47,64.48,64.32,64.33,34800.0,57.2735,57.2824,57.1403,57.1492,34800.0
2013-11-06 09:30:00,64.72,64.85,64.5,64.5,17300.0,57.4956,57.6111,57.3002,57.3002,17300.0
2013-11-06 09:35:00,64.53,64.66,64.37,64.66,24800.0,57.3268,57.4423,57.1847,57.4423,24800.0
2013-11-06 09:40:00,64.58,64.78,64.58,64.77,13500.0,57.3713,57.5489,57.3713,57.54,13500.0
2013-11-06 09:45:00,64.78,64.93,64.77,64.93,2800.0,57.5489,57.6822,57.54,57.6822,2800.0
2013-11-06 09:50:00,64.98,65.0,64.82,64.82,4700.0,57.7266,57.7444,57.5845,57.5845,4700.0
2013-11-06 09:55:00,64.87,64.98,64.71,64.71,9800.0,57.6289,57.7266,57.4867,57.4867,9800.0
2013-11-06 10:00:00,64.74,64.9,64.72,64.89,9800.0,57.5134,57.6555,57.4956,57.6467,9800.0
2013-11-06 10:05:00,64.85,64.88,64.75,64.84,18000.0,57.6111,57.6378,57.5223,57.6022,18000.0
2013-11-06 10:10:00,64.84,64.89,64.8,64.89,8900.0,57.6022,57.6467,57.5667,57.6467,8900.0
2013-11-06 10:15:00,64.87,64.92,64.85,64.92,6300.0,57.6289,57.6733,57.6111,57.6733,6300.0
2013-11-06 10:20:00,64.93,64.99,64.85,64.95,25100.0,57.6822,57.7355,57.6111,57.7,25100.0
2013-11-06 10:25:00,64.98,65.07,64.97,65.02,9900.0,57.7266,57.8066,57.7177,57.7621,9900.0
2013-11-06 10:30:00,64.98,64.98,64.85,64.87,3500.0,57.7266,57.7266,57.6111,57.6289,3500.0
2013-11-06 10:35:00,64.91,64.91,64.69,64.69,5800.0,57.6644,57.6644,57.469,57.469,5800.0
2013-11-06 10:40:00,64.66,64.66,64.55,64.56,7200.0,57.4423,57.4423,57.3446,57.3535,7200.0
2013-11-06 10:45:00,64.56,64.56,64.43,64.43,10200.0,57.3535,57.3535,57.238,57.238,10200.0
2013-11-06 10:50:00,64.42,64.46,64.32,64.38,8800.0,57.2291,57.2647,57.1403,57.1936,8800.0
2013-11-06 10:55:00,64.38,64.44,64.37,64.44,4600.0,57.1936,57.2469,57.1847,57.2469,4600.0
2013-11-06 11:00:00,64.46,64.46,64.34,64.38,4100.0,57.2647,57.2647,57.158,57.1936,4100.0
2013-11-06 11:05:00,64.39,64.43,64.37,64.39,5000.0,57.2025,57.238,57.1847,57.2025,5000.0
2013-11-06 11:10:00,64.39,64.47,64.36,64.47,15400.0,57.2025,57.2735,57.1758,57.2735,15400.0
2013-11-06 11:15:00,64.48,64.49,64.43,64.43,3500.0,57.2824,57.2913,57.238,57.238,3500.0
2013-11-06 11:20:00,64.45,64.5,64.41,64.42,3500.0,57.2558,57.3002,57.2202,57.2291,3500.0
2013-11-06 11:25:00,64.4,64.45,64.36,64.36,4600.0,57.2113,57.2558,57.1758,57.1758,4600.0
2013-11-06 11:30:00,64.34,64.34,64.24,64.26,8300.0,57.158,57.158,57.0692,57.087,8300.0
2013-11-06 11:35:00,64.28,64.3,64.23,64.24,6300.0,57.1047,57.1225,57.0603,57.0692,6300.0
2013-11-06 11:40:00,64.22,64.34,64.19,64.34,21200.0,57.0514,57.158,57.0248,57.158,21200.0
2013-11-06 11:45:00,64.33,64.48,64.33,64.44,3200.0,57.1492,57.2824,57.1492,57.2469,3200.0
2013-11-06 11:50:00,64.41,64.47,64.41,64.47,3300.0,57.2202,57.2735,57.2202,57.2735,3300.0
2013-11-06 11:55:00,64.45,64.46,64.41,64.43,2400.0,57.2558,57.2647,57.2202,57.238,2400.0
2013-11-06 12:00:00,64.42,64.42,64.36,64.37,5800.0,57.2291,57.2291,57.1758,57.1847,5800.0
2013-11-06 12:05:00,64.35,64.37,64.3,64.3,2900.0,57.1669,57.1847,57.1225,57.1225,2900.0
2013-11-06 12:10:00,64.31,64.33,64.28,64.29,3600.0,57.1314,57.1492,57.1047,57.1136,3600.0
2013-11-06 12:15:00,64.26,64.3,64.26,64.3,2100.0,57.087,57.1225,57.087,57.1225,2100.0
2013-11-06 12:20:00,64.31,64.34,64.3,64.34,3900.0,57.1314,57.158,57.1225,57.158,3900.0
2013-11-06 12:25:00,64.37,64.37,64.28,64.28,2300.0,57.1847,57.1847,57.1047,57.1047,2300.0
2013-11-06 12:30:00,64.27,64.34,64.26,64.27,3900.0,57.0959,57.158,57.087,57.0959,3900.0
2013-11-06 12:35:00,64.26,64.32,64.23,64.24,10400.0,57.087,57.1403,57.0603,57.0692,10400.0
2013-11-06 12:40:00,64.22,64.24,64.17,64.17,7100.0,57.0514,57.0692,57.007,57.007,7100.0
2013-11-06 12:45:00,64.16,64.2,64.15,64.16,8200.0,56.9981,57.0337,56.9893,56.9981,8200.0
2013-11-06 12:50:00,64.16,64.16,64.09,64.14,5900.0,56.9981,56.9981,56.936,56.9804,5900.0
2013-11-06 12:55:00,64.13,64.21,64.1,64.13,8600.0,56.9715,57.0426,56.9448,56.9715,8600.0
2013-11-06 13:00:00,64.13,64.15,64.1,64.1,2100.0,56.9715,56.9893,56.9448,56.9448,2100.0
2013-11-06 13:05:00,64.1,64.2,64.1,64.19,3000.0,56.9448,57.0337,56.9448,57.0248,3000.0
2013-11-06 13:10:00,64.19,64.26,64.19,64.25,3800.0,57.0248,57.087,57.0248,57.0781,3800.0
2013-11-06 13:15:00,64.25,64.25,64.24,64.25,1600.0,57.0781,57.0781,57.0692,57.0781,1600.0
2013-11-06 13:20:00,64.26,64.31,64.24,64.31,4400.0,57.087,57.1314,57.0692,57.1314,4400.0
2013-11-06 13:25:00,64.32,64.43,64.32,64.42,6900.0,57.1403,57.238,57.1403,57.2291,6900.0
2013-11-06 13:30:00,64.44,64.45,64.41,64.41,2600.0,57.2469,57.2558,57.2202,57.2202,2600.0
2013-11-06 13:35:00,64.41,64.41,64.34,64.35,2700.0,57.2202,57.2202,57.158,57.1669,2700.0
2013-11-06 13:40:00,64.32,64.41,64.32,64.37,2700.0,57.1403,57.2202,57.1403,57.1847,2700.0
2013-11-06 13:45:00,64.37,64.41,64.37,64.38,3700.0,57.1847,57.2202,57.1847,57.1936,3700.0
2013-11-06 13:50:00,64.37,64.37,64.29,64.29,5700.0,57.1847,57.1847,57.1136,57.1136,5700.0
2013-11-06 13:55:00,64.28,64.3,64.25,64.25,3100.0,57.1047,57.1225,57.0781,57.0781,3100.0
2013-11-06 14:00:00,64.27,64.3,64.26,64.26,4000.0,57.0959,57.1225,57.087,57.087,4000.0
2013-11-06 14:05:00,64.25,64.29,64.2,64.2,5500.0,57.0781,57.1136,57.0337,57.0337,5500.0
2013-11-06 14:10:00,64.21,64.3,64.2,64.28,5400.0,57.0426,57.1225,57.0337,57.1047,5400.0
2013-11-06 14:15:00,64.27,64.28,64.22,64.28,4200.0,57.0959,57.1047,57.0514,57.1047,4200.0
2013-11-06 14:20:00,64.28,64.3,64.21,64.22,6000.0,57.1047,57.1225,57.0426,57.0514,6000.0
2013-11-06 14:25:00,64.22,64.24,64.21,64.22,3500.0,57.0514,57.0692,57.0426,57.0514,3500.0
2013-11-06 14:30:00,64.21,64.38,64.21,64.38,4500.0,57.0426,57.1936,57.0426,57.1936,4500.0
2013-11-06 14:35:00,64.34,64.39,64.34,64.35,5200.0,57.158,57.2025,57.158,57.1669,5200.0
2013-11-06 14:40:00,64.34,64.34,64.25,64.26,2500.0,57.158,57.158,57.0781,57.087,2500.0
2013-11-06 14:45:00,64.26,64.26,64.2,64.25,5200.0,57.087,57.087,57.0337,57.0781,5200.0
2013-11-06 14:50:00,64.26,64.29,64.23,64.27,5400.0,57.087,57.1136,57.0603,57.0959,5400.0
2013-11-06 14:55:00,64.26,64.26,64.22,64.26,5300.0,57.087,57.087,57.0514,57.087,5300.0
2013-11-06 15:00:00,64.25,64.29,64.23,64.26,4000.0,57.0781,57.1136,57.0603,57.087,4000.0
2013-11-06 15:05:00,64.25,64.29,64.24,64.28,4500.0,57.0781,57.1136,57.0692,57.1047,4500.0
2013-11-06 15:10:00,64.26,64.26,64.22,64.22,8100.0,57.087,57.087,57.0514,57.0514,8100.0
2013-11-06 15:15:00,64.22,64.23,64.19,64.21,6600.0,57.0514,57.0603,57.0248,57.0426,6600.0
2013-11-06 15:20:00,64.2,64.26,64.19,64.26,5400.0,57.0337,57.087,57.0248,57.087,5400.0
2013-11-06 15:25:00,64.26,64.26,64.18,64.19,9500.0,57.087,57.087,57.0159,57.0248,9500.0
2013-11-06 15:30:00,64.2,64.2,64.12,64.19,9500.0,57.0337,57.0337,56.9626,57.0248,9500.0
2013-11-06 15:35:00,64.19,64.2,64.13,64.17,8600.0,57.0248,57.0337,56.9715,57.007,8600.0
2013-11-06 15:40:00,64.17,64.17,64.14,64.17,9100.0,57.007,57.007,56.9804,57.007,9100.0
2013-11-06 15:45:00,64.17,64.25,64.17,64.23,18200.0,57.007,57.0781,57.007,57.0603,18200.0
2013-11-06 15:50:00,64.24,64.35,64.22,64.33,26200.0,57.0692,57.1669,57.0514,57.1492,26200.0
2013-11-06 15:55:00,64.33,64.35,64.27,64.31,34900.0,57.1492,57.1669,57.0959,57.1314,34900.0
2013-11-07 09:30:00,64.57,64.75,64.37,64.45,7600.0,57.3624,57.5223,57.1847,57.2558,7600.0
2013-11-07 09:35:00,64.52,64.72,64.51,64.72,2900.0,57.318,57.4956,57.3091,57.4956,2900.0
2013-11-07 09:40:00,64.67,64.76,64.67,64.76,800.0,57.4512,57.5312,57.4512,57.5312,800.0
2013-11-07 09:45:00,64.78,64.9,64.62,64.62,2100.0,57.5489,57.6555,57.4068,57.4068,2100.0
2013-11-07 09:50:00,64.63,64.63,64.54,64.61,1200.0,57.4157,57.4157,57.3357,57.3979,1200.0
2013-11-07 09:55:00,64.59,64.64,64.46,64.6,2800.0,57.3801,57.4246,57.2647,57.389,2800.0
2013-11-07 10:00:00,64.59,64.62,64.54,64.62,2800.0,57.3801,57.4068,57.3357,57.4068,2800.0
2013-11-07 10:05:00,64.6,64.62,64.52,64.52,8300.0,57.389,57.4068,57.318,57.318,8300.0
2013-11-07 10:10:00,64.47,64.48,64.43,64.44,1500.0,57.2735,57.2824,57.238,57.2469,1500.0
2013-11-07 10:15:00,64.43,64.44,64.28,64.32,2300.0,57.238,57.2469,57.1047,57.1403,2300.0
2013-11-07 10:20:00,64.25,64.34,64.23,64.34,1700.0,57.0781,57.158,57.0603,57.158,1700.0
2013-11-07 10:25:00,64.32,64.34,64.26,64.26,3700.0,57.1403,57.158,57.087,57.087,3700.0
2013-11-07 10:30:00,64.25,64.25,64.11,64.14,4600.0,57.0781,57.0781,56.9537,56.9804,4600.0
2013-11-07 10:35:00,64.1,64.13,64.08,64.08,1100.0,56.9448,56.9715,56.9271,56.9271,1100.0
2013-11-07 10:40:00,64.13,64.22,64.12,64.12,5700.0,56.9715,57.0514,56.9626,56.9626,5700.0
2013-11-07 10:45:00,64.11,64.13,64.09,64.09,1900.0,56.9537,56.9715,56.936,56.936,1900.0
2013-11-07 10:50:00,64.12,64.16,64.12,64.16,1200.0,56.9626,56.9981,56.9626,56.9981,1200.0
2013-11-07 10:55:00,64.19,64.21,64.07,64.07,12200.0,57.0248,57.0426,56.9182,56.9182,12200.0
2013-11-07 11:00:00,64.08,64.12,64.05,64.07,1300.0,56.9271,56.9626,56.9004,56.9182,1300.0
2013-11-07 11:05:00,64.13,64.16,64.04,64.06,2200.0,56.9715,56.9981,56.8915,56.9093,2200.0
2013-11-07 11:10:00,64.06,64.13,64.06,64.06,1900.0,56.9093,56.9715,56.9093,56.9093,1900.0
2013-11-07 11:15:00,63.97,64.0,63.95,63.98,2700.0,56.8293,56.856,56.8116,56.8382,2700.0
2013-11-07 11:20:00,63.95,64.11,63.95,64.08,2000.0,56.8116,56.9537,56.8116,56.9271,2000.0
2013-11-07 11:25:00,64.07,64.1,64.06,64.08,1200.0,56.9182,56.9448,56.9093,56.9271,1200.0
2013-11-07 11:30:00,64.08,64.12,64.06,64.12,2100.0,56.9271,56.9626,56.9093,56.9626,2100.0
2013-11-07 11:35:00,64.12,64.12,64.08,64.11,1200.0,56.9626,56.9626,56.9271,56.9537,1200.0
2013-11-07 11:40:00,64.1,64.1,64.05,64.06,2200.0,56.9448,56.9448,56.9004,56.9093,2200.0
2013-11-07 11:45:00,64.1,64.11,64.1,64.1,700.0,56.9448,56.9537,56.9448,56.9448,700.0
2013-11-07 11:50:00,64.09,64.12,64.08,64.1,1500.0,56.936,56.9626,56.9271,56.9448,1500.0
2013-11-07 11:55:00,64.08,64.08,64.06,64.08,700.0,56.9271,56.9271,56.9093,56.9271,700.0
2013-11-07 12:00:00,64.1,64.12,64.08,64.12,800.0,56.9448,56.9626,56.9271,56.9626,800.0
2013-11-07 12:05:00,64.14,64.2,64.13,64.19,3000.0,56.9804,57.0337,56.9715,57.0248,3000.0
2013-11-07 12:10:00,64.17,64.17,64.1,64.14,1700.0,57.007,57.007,56.9448,56.9804,1700.0
2013-11-07 12:15:00,64.17,64.17,64.09,64.09,1800.0,57.007,57.007,56.936,56.936,1800.0
2013-11-07 12:20:00,64.1,64.1,64.1,64.1,100.0,56.9448,56.9448,56.9448,56.9448,100.0
2013-11-07 12:25:00,64.12,64.15,64.1,64.11,1600.0,56.9626,56.9893,56.9448,56.9537,1600.0
2013-11-07 12:30:00,64.14,64.17,64.12,64.12,1200.0,56.9804,57.007,56.9626,56.9626,1200.0
2013-11-07 12:35:00,64.09,64.09,64.01,64.06,2300.0,56.936,56.936,56.8649,56.9093,2300.0
2013-11-07 12:40:00,64.02,64.05,64.02,64.02,1300.0,56.8738,56.9004,56.8738,56.8738,1300.0
2013-11-07 12:45:00,64.02,64.02,64.02,64.02,200.0,56.8738,56.8738,56.8738,56.8738,200.0
2013-11-07 12:50:00,64.05,64.05,63.96,63.97,1600.0,56.9004,56.9004,56.8205,56.8293,1600.0
2013-11-07 12:55:00,63.98,63.99,63.95,63.95,1600.0,56.8382,56.8471,56.8116,56.8116,1600.0
2013-11-07 13:00:00,63.95,63.98,63.93,63.96,3500.0,56.8116,56.8382,56.7938,56.8205,3500.0
2013-11-07 13:05:00,63.98,63.98,63.97,63.97,200.0,56.8382,56.8382,56.8293,56.8293,200.0
2013-11-07 13:10:00,63.98,63.98,63.95,63.98,700.0,56.8382,56.8382,56.8116,56.8382,700.0
2013-11-07 13:15:00,63.96,63.96,63.94,63.96,800.0,56.8205,56.8205,56.8027,56.8205,800.0
2013-11-07 13:20:00,63.97,63.98,63.88,63.88,2700.0,56.8293,56.8382,56.7494,56.7494,2700.0
2013-11-07 13:25:00,63.9,63.9,63.85,63.86,2300.0,56.7672,56.7672,56.7227,56.7316,2300.0
2013-11-07 13:30:00,63.85,63.89,63.84,63.84,1200.0,56.7227,56.7583,56.7139,56.7139,1200.0
2013-11-07 13:35:00,63.85,63.88,63.81,63.87,1600.0,56.7227,56.7494,56.6872,56.7405,1600.0
2013-11-07 13:40:00,63.93,63.94,63.9,63.93,3700.0,56.7938,56.8027,56.7672,56.7938,3700.0
2013-11-07 13:45:00,63.92,63.94,63.84,63.84,2100.0,56.7849,56.8027,56.7139,56.7139,2100.0
2013-11-07 13:50:00,63.82,63.86,63.79,63.79,5300.0,56.6961,56.7316,56.6694,56.6694,5300.0
2013-11-07 13:55:00,63.82,63.9,63.8,63.9,900.0,56.6961,56.7672,56.6783,56.7672,900.0
2013-11-07 14:00:00,63.88,63.88,63.73,63.75,8200.0,56.7494,56.7494,56.6161,56.6339,8200.0
2013-11-07 14:05:00,63.75,63.83,63.75,63.79,3600.0,56.6339,56.705,56.6339,56.6694,3600.0
2013-11-07 14:10:00,63.78,63.79,63.74,63.75,2900.0,56.6606,56.6694,56.625,56.6339,2900.0
2013-11-07 14:15:00,63.74,63.76,63.71,63.74,2900.0,56.625,56.6428,56.5984,56.625,2900.0
2013-11-07 14:20:00,63.78,63.79,63.76,63.77,3400.0,56.6606,56.6694,56.6428,56.6517,3400.0
2013-11-07 14:25:00,63.8,63.8,63.75,63.75,2000.0,56.6783,56.6783,56.6339,56.6339,2000.0
2013-11-07 14:30:00,63.73,63.79,63.63,63.79,3600.0,56.6161,56.6694,56.5273,56.6694,3600.0
2013-11-07 14:35:00,63.76,63.8,63.73,63.77,1700.0,56.6428,56.6783,56.6161,56.6517,1700.0
2013-11-07 14:40:00,63.77,63.77,63.73,63.76,1600.0,56.6517,56.6517,56.6161,56.6428,1600.0
2013-11-07 14:45:00,63.77,63.82,63.77,63.82,500.0,56.6517,56.6961,56.6517,56.6961,500.0
2013-11-07 14:50:00,63.81,63.81,63.76,63.81,2500.0,56.6872,56.6872,56.6428,56.6872,2500.0
2013-11-07 14:55:00,63.8,63.8,63.74,63.77,4000.0,56.6783,56.6783,56.625,56.6517,4000.0
2013-11-07 15:00:00,63.78,63.84,63.78,63.78,2800.0,56.6606,56.7139,56.6606,56.6606,2800.0
2013-11-07 15:05:00,63.79,63.8,63.74,63.76,1800.0,56.6694,56.6783,56.625,56.6428,1800.0
2013-11-07 15:10:00,63.75,63.8,63.75,63.76,2100.0,56.6339,56.6783,56.6339,56.6428,2100.0
2013-11-07 15:15:00,63.75,63.78,63.72,63.77,4700.0,56.6339,56.6606,56.6073,56.6517,4700.0
2013-11-07 15:20:00,63.77,63.81,63.74,63.75,3600.0,56.6517,56.6872,56.625,56.6339,3600.0
2013-11-07 15:25:00,63.74,63.75,63.6,63.6,3700.0,56.625,56.6339,56.5006,56.5006,3700.0
2013-11-07 15:30:00,63.6,63.67,63.6,63.63,5000.0,56.5006,56.5628,56.5006,56.5273,5000.0
2013-11-07 15:35:00,63.62,63.68,63.56,63.63,6300.0,56.5184,56.5717,56.4651,56.5273,6300.0
2013-11-07 15:40:00,63.65,63.71,63.62,63.62,4500.0,56.5451,56.5984,56.5184,56.5184,4500.0
2013-11-07 15:45:00,63.62,63.72,63.61,63.61,7600.0,56.5184,56.6073,56.5095,56.5095,7600.0
2013-11-07 15:50:00,63.6,63.65,63.58,63.6,29500.0,56.5006,56.5451,56.4829,56.5006,29500.0
2013-11-07 15:55:00,63.61,63.65,63.51,63.58,30800.0,56.5095,56.5451,56.4207,56.4829,30800.0
2013-11-08 09:30:00,63.56,63.56,63.51,63.51,3500.0,56.4651,56.4651,56.4207,56.4207,3500.0
2013-11-08 09:35:00,63.64,63.67,63.51,63.52,1100.0,56.5362,56.5628,56.4207,56.4296,1100.0
2013-11-08 09:40:00,63.55,63.66,63.46,63.55,2200.0,56.4562,56.554,56.3763,56.4562,2200.0
2013-11-08 09:45:00,63.57,63.9,63.57,63.82,8600.0,56.474,56.7672,56.474,56.6961,8600.0
2013-11-08 09:50:00,63.82,63.86,63.6,63.64,1400.0,56.6961,56.7316,56.5006,56.5362,1400.0
2013-11-08 09:55:00,63.61,63.76,63.54,63.55,1700.0,56.5095,56.6428,56.4473,56.4562,1700.0
2013-11-08 10:00:00,63.55,63.68,63.53,63.66,3600.0,56.4562,56.5717,56.4385,56.554,3600.0
2013-11-08 10:05:00,63.65,63.7,63.58,63.7,1300.0,56.5451,56.5895,56.4829,56.5895,1300.0
2013-11-08 10:10:00,63.72,63.73,63.72,63.73,500.0,56.6073,56.6161,56.6073,56.6161,500.0
2013-11-08 10:15:00,63.7,63.89,63.7,63.89,3300.0,56.5895,56.7583,56.5895,56.7583,3300.0
2013-11-08 10:20:00,63.89,63.9,63.84,63.84,1300.0,56.7583,56.7672,56.7139,56.7139,1300.0
2013-11-08 10:25:00,63.85,63.92,63.85,63.92,2200.0,56.7227,56.7849,56.7227,56.7849,2200.0
2013-11-08 10:30:00,63.98,64.01,63.95,63.98,5400.0,56.8382,56.8649,56.8116,56.8382,5400.0
2013-11-08 10:35:00,63.95,63.99,63.93,63.99,2500.0,56.8116,56.8471,56.7938,56.8471,2500.0
2013-11-08 10:40:00,63.99,63.99,63.93,63.93,2900.0,56.8471,56.8471,56.7938,56.7938,2900.0
2013-11-08 10:45:00,63.9,63.96,63.87,63.96,1600.0,56.7672,56.8205,56.7405,56.8205,1600.0
2013-11-08 10:50:00,63.95,63.96,63.79,63.8,14800.0,56.8116,56.8205,56.6694,56.6783,14800.0
2013-11-08 10:55:00,63.83,63.97,63.83,63.97,26200.0,56.705,56.8293,56.705,56.8293,26200.0
2013-11-08 11:00:00,64.01,64.03,64.0,64.03,400.0,56.8649,56.8826,56.856,56.8826,400.0
2013-11-08 11:05:00,63.96,64.01,63.96,64.01,1900.0,56.8205,56.8649,56.8205,56.8649,1900.0
2013-11-08 11:10:00,64.02,64.13,64.02,64.13,1800.0,56.8738,56.9715,56.8738,56.9715,1800.0
2013-11-08 11:15:00,64.13,64.13,64.0,64.04,1900.0,56.9715,56.9715,56.856,56.8915,1900.0
2013-11-08 11:20:00,64.09,64.11,64.01,64.02,2700.0,56.936,56.9537,56.8649,56.8738,2700.0
2013-11-08 11:25:00,64.06,64.09,64.03,64.08,3200.0,56.9093,56.936,56.8826,56.9271,3200.0
2013-11-08 11:30:00,64.06,64.07,64.06,64.07,600.0,56.9093,56.9182,56.9093,56.9182,600.0
2013-11-08 11:35:00,64.05,64.16,64.05,64.13,2200.0,56.9004,56.9981,56.9004,56.9715,2200.0
2013-11-08 11:40:00,64.1,64.1,64.03,64.03,1600.0,56.9448,56.9448,56.8826,56.8826,1600.0
2013-11-08 11:45:00,64.0,64.06,64.0,64.06,4000.0,56.856,56.9093,56.856,56.9093,4000.0
2013-11-08 11:50:00,64.07,64.08,64.06,64.06,1500.0,56.9182,56.9271,56.9093,56.9093,1500.0
2013-11-08 11:55:00,64.07,64.1,64.05,64.05,3200.0,56.9182,56.9448,56.9004,56.9004,3200.0
2013-11-08 12:00:00,64.05,64.13,64.05,64.09,4300.0,56.9004,56.9715,56.9004,56.936,4300.0
2013-11-08 12:05:00,64.11,64.13,64.09,64.11,500.0,56.9537,56.9715,56.936,56.9537,500.0
2013-11-08 12:10:00,64.09,64.12,64.09,64.12,800.0,56.936,56.9626,56.936,56.9626,800.0
2013-11-08 12:15:00,64.1,64.11,64.09,64.09,1400.0,56.9448,56.9537,56.936,56.936,1400.0
2013-11-08 12:20:00,64.1,64.11,64.09,64.1,2400.0,56.9448,56.9537,56.936,56.9448,2400.0
2013-11-08 12:25:00,64.09,64.12,64.09,64.12,1300.0,56.936,56.9626,56.936,56.9626,1300.0
2013-11-08 12:30:00,64.17,64.17,64.13,64.13,500.0,57.007,57.007,56.9715,56.9715,500.0
2013-11-08 12:35:00,64.12,64.17,64.11,64.17,1100.0,56.9626,57.007,56.9537,57.007,1100.0
2013-11-08 12:40:00,64.16,64.17,64.16,64.17,700.0,56.9981,57.007,56.9981,57.007,700.0
2013-11-08 12:45:00,64.14,64.19,64.14,64.19,1700.0,56.9804,57.0248,56.9804,57.0248,1700.0
2013-11-08 12:50:00,64.21,64.21,64.17,64.18,3200.0,57.0426,57.0426,57.007,57.0159,3200.0
2013-11-08 12:55:00,64.2,64.21,64.2,64.21,500.0,57.0337,57.0426,57.0337,57.0426,500.0
2013-11-08 13:00:00,64.23,64.23,64.18,64.2,2100.0,57.0603,57.0603,57.0159,57.0337,2100.0
2013-11-08 13:05:00,64.19,64.2,64.16,64.2,4000.0,57.0248,57.0337,56.9981,57.0337,4000.0
2013-11-08 13:10:00,64.22,64.25,64.2,64.25,1200.0,57.0514,57.0781,57.0337,57.0781,1200.0
2013-11-08 13:15:00,64.25,64.26,64.25,64.26,300.0,57.0781,57.087,57.0781,57.087,300.0
2013-11-08 13:20:00,64.27,64.29,64.27,64.29,500.0,57.0959,57.1136,57.0959,57.1136,500.0
2013-11-08 13:25:00,64.3,64.39,64.3,64.39,2200.0,57.1225,57.2025,57.1225,57.2025,2200.0
2013-11-08 13:30:00,64.37,64.37,64.3,64.3,3900.0,57.1847,57.1847,57.1225,57.1225,3900.0
2013-11-08 13:35:00,64.31,64.36,64.31,64.36,2100.0,57.1314,57.1758,57.1314,57.1758,2100.0
2013-11-08 13:40:00,64.35,64.37,64.33,64.35,12700.0,57.1669,57.1847,57.1492,57.1669,12700.0
2013-11-08 13:45:00,64.35,64.41,64.34,64.36,2700.0,57.1669,57.2202,57.158,57.1758,2700.0
2013-11-08 13:50:00,64.34,64.34,64.3,64.33,5600.0,57.158,57.158,57.1225,57.1492,5600.0
2013-11-08 13:55:00,64.33,64.34,64.32,64.32,1600.0,57.1492,57.158,57.1403,57.1403,1600.0
2013-11-08 14:00:00,64.33,64.36,64.33,64.36,800.0,57.1492,57.1758,57.1492,57.1758,800.0
2013-11-08 14:05:00,64.35,64.36,64.31,64.35,2800.0,57.1669,57.1758,57.1314,57.1669,2800.0
2013-11-08 14:10:00,64.32,64.34,64.29,64.34,1700.0,57.1403,57.158,57.1136,57.158,1700.0
2013-11-08 14:15:00,64.34,64.34,64.3,64.3,2100.0,57.158,57.158,57.1225,57.1225,2100.0
2013-11-08 14:20:00,64.33,64.39,64.33,64.39,1200.0,57.1492,57.2025,57.1492,57.2025,1200.0
2013-11-08 14:25:00,64.4,64.43,64.35,64.39,4600.0,57.2113,57.238,57.1669,57.2025,4600.0
2013-11-08 14:30:00,64.39,64.44,64.39,64.43,3800.0,57.2025,57.2469,57.2025,57.238,3800.0
2013-11-08 14:35:00,64.41,64.48,64.41,64.48,3600.0,57.2202,57.2824,57.2202,57.2824,3600.0
2013-11-08 14:40:00,64.45,64.5,64.44,64.47,4000.0,57.2558,57.3002,57.2469,57.2735,4000.0
2013-11-08 14:45:00,64.46,64.48,64.45,64.48,2500.0,57.2647,57.2824,57.2558,57.2824,2500.0
2013-11-08 14:50:00,64.49,64.49,64.47,64.49,2500.0,57.2913,57.2913,57.2735,57.2913,2500.0
2013-11-08 14:55:00,64.47,64.48,64.45,64.47,3800.0,57.2735,57.2824,57.2558,57.2735,3800.0
2013-11-08 15:00:00,64.47,64.47,64.39,64.4,4400.0,57.2735,57.2735,57.2025,57.2113,4400.0
2013-11-08 15:05:00,64.39,64.43,64.39,64.43,4700.0,57.2025,57.238,57.2025,57.238,4700.0
2013-11-08 15:10:00,64.41,64.42,64.39,64.42,2800.0,57.2202,57.2291,57.2025,57.2291,2800.0
2013-11-08 15:15:00,64.44,64.45,64.44,64.44,4100.0,57.2469,57.2558,57.2469,57.2469,4100.0
2013-11-08 15:20:00,64.44,64.48,64.44,64.48,4900.0,57.2469,57.2824,57.2469,57.2824,4900.0
2013-11-08 15:25:00,64.46,64.47,64.42,64.44,5300.0,57.2647,57.2735,57.2291,57.2469,5300.0
2013-11-08 15:30:00,64.43,64.48,64.43,64.47,4900.0,57.238,57.2824,57.238,57.2735,4900.0
2013-11-08 15:35:00,64.46,64.56,64.45,64.54,11800.0,57.2647,57.3535,57.2558,57.3357,11800.0
2013-11-08 15:40:00,64.53,64.59,64.52,64.57,15200.0,57.3268,57.3801,57.318,57.3624,15200.0
2013-11-08 15:45:00,64.58,64.67,64.58,64.63,22000.0,57.3713,57.4512,57.3713,57.4157,22000.0
2013-11-08 15:50:00,64.63,64.68,64.61,64.64,21000.0,57.4157,57.4601,57.3979,57.4246,21000.0
2013-11-08 15:55:00,64.64,64.74,64.64,64.69,42500.0,57.4246,57.5134,57.4246,57.469,42500.0
2013-11-11 09:30:00,64.56,64.87,64.56,64.87,4400.0,57.3535,57.6289,57.3535,57.6289,4400.0
2013-11-11 09:35:00,64.68,64.68,64.68,64.68,100.0,57.4601,57.4601,57.4601,57.4601,100.0
2013-11-11 09:40:00,64.69,64.73,64.69,64.73,300.0,57.469,57.5045,57.469,57.5045,300.0
2013-11-11 09:45:00,64.67,64.74,64.63,64.69,3200.0,57.4512,57.5134,57.4157,57.469,3200.0
2013-11-11 09:50:00,64.8,64.8,64.69,64.69,700.0,57.5667,57.5667,57.469,57.469,700.0
2013-11-11 09:55:00,64.68,64.68,64.59,64.59,1500.0,57.4601,57.4601,57.3801,57.3801,1500.0
2013-11-11 10:00:00,64.64,64.69,64.61,64.63,4700.0,57.4246,57.469,57.3979,57.4157,4700.0
2013-11-11 10:05:00,64.63,64.68,64.63,64.68,600.0,57.4157,57.4601,57.4157,57.4601,600.0
2013-11-11 10:10:00,64.71,64.71,64.65,64.65,2100.0,57.4867,57.4867,57.4334,57.4334,2100.0
2013-11-11 10:15:00,64.63,64.63,64.58,64.63,900.0,57.4157,57.4157,57.3713,57.4157,900.0
2013-11-11 10:20:00,64.62,64.66,64.58,64.64,12700.0,57.4068,57.4423,57.3713,57.4246,12700.0
2013-11-11 10:25:00,64.66,64.69,64.56,64.56,5000.0,57.4423,57.469,57.3535,57.3535,5000.0
2013-11-11 10:30:00,64.57,64.68,64.53,64.6,20300.0,57.3624,57.4601,57.3268,57.389,20300.0
2013-11-11 10:35:00,64.58,64.6,64.54,64.54,4500.0,57.3713,57.389,57.3357,57.3357,4500.0
2013-11-11 10:40:00,64.55,64.64,64.55,64.6,2200.0,57.3446,57.4246,57.3446,57.389,2200.0
2013-11-11 10:45:00,64.63,64.69,64.6,64.69,3900.0,57.4157,57.469,57.389,57.469,3900.0
2013-11-11 10:50:00,64.65,64.81,64.64,64.81,18600.0,57.4334,57.5756,57.4246,57.5756,18600.0
2013-11-11 10:55:00,64.8,64.93,64.8,64.93,7600.0,57.5667,57.6822,57.5667,57.6822,7600.0
2013-11-11 11:00:00,64.93,64.93,64.78,64.81,2500.0,57.6822,57.6822,57.5489,57.5756,2500.0
2013-11-11 11:05:00,64.74,64.86,64.74,64.85,10600.0,57.5134,57.62,57.5134,57.6111,10600.0
2013-11-11 11:10:00,64.88,64.9,64.82,64.89,2300.0,57.6378,57.6555,57.5845,57.6467,2300.0
2013-11-11 11:15:00,64.85,64.9,64.85,64.9,1400.0,57.6111,57.6555,57.6111,57.6555,1400.0
2013-11-11 11:20:00,64.84,64.9,64.83,64.83,2700.0,57.6022,57.6555,57.5933,57.5933,2700.0
2013-11-11 11:25:00,64.87,64.87,64.83,64.83,2200.0,57.6289,57.6289,57.5933,57.5933,2200.0
2013-11-11 11:30:00,64.83,64.88,64.83,64.87,1900.0,57.5933,57.6378,57.5933,57.6289,1900.0
2013-11-11 11:35:00,64.84,64.86,64.83,64.83,400.0,57.6022,57.62,57.5933,57.5933,400.0
2013-11-11 11:40:00,64.86,64.9,64.86,64.88,600.0,57.62,57.6555,57.62,57.6378,600.0
2013-11-11 11:45:00,64.88,64.94,64.87,64.94,1200.0,57.6378,57.6911,57.6289,57.6911,1200.0
2013-11-11 11:50:00,64.93,64.93,64.87,64.89,2100.0,57.6822,57.6822,57.6289,57.6467,2100.0
2013-11-11 11:55:00,64.88,64.91,64.88,64.89,1600.0,57.6378,57.6644,57.6378,57.6467,1600.0
2013-11-11 12:00:00,64.88,64.89,64.79,64.79,28900.0,57.6378,57.6467,57.5578,57.5578,28900.0
2013-11-11 12:05:00,64.79,64.82,64.79,64.82,2800.0,57.5578,57.5845,57.5578,57.5845,2800.0
2013-11-11 12:10:00,64.82,64.83,64.82,64.83,700.0,57.5845,57.5933,57.5845,57.5933,700.0
2013-11-11 12:15:00,64.82,64.82,64.82,64.82,300.0,57.5845,57.5845,57.5845,57.5845,300.0
2013-11-11 12:20:00,64.82,64.84,64.81,64.84,1300.0,57.5845,57.6022,57.5756,57.6022,1300.0
2013-11-11 12:25:00,64.82,64.83,64.82,64.83,700.0,57.5845,57.5933,57.5845,57.5933,700.0
2013-11-11 12:30:00,64.8,64.81,64.8,64.81,300.0,57.5667,57.5756,57.5667,57.5756,300.0
2013-11-11 12:35:00,64.81,64.82,64.8,64.8,1200.0,57.5756,57.5845,57.5667,57.5667,1200.0
2013-11-11 12:40:00,64.83,64.86,64.83,64.84,500.0,57.5933,57.62,57.5933,57.6022,500.0
2013-11-11 12:45:00,64.83,64.83,64.8,64.8,400.0,57.5933,57.5933,57.5667,57.5667,400.0
2013-11-11 12:50:00,64.82,64.82,64.81,64.82,1200.0,57.5845,57.5845,57.5756,57.5845,1200.0
2013-11-11 12:55:00,64.83,64.83,64.81,64.83,1500.0,57.5933,57.5933,57.5756,57.5933,1500.0
2013-11-11 13:00:00,64.81,64.81,64.81,64.81,400.0,57.5756,57.5756,57.5756,57.5756,400.0
2013-11-11 13:05:00,64.8,64.82,64.8,64.82,1800.0,57.5667,57.5845,57.5667,57.5845,1800.0
2013-11-11 13:10:00,64.82,64.82,64.75,64.75,4200.0,57.5845,57.5845,57.5223,57.5223,4200.0
2013-11-11 13:15:00,64.73,64.73,64.71,64.71,800.0,57.5045,57.5045,57.4867,57.4867,800.0
2013-11-11 13:20:00,64.72,64.75,64.72,64.73,2300.0,57.4956,57.5223,57.4956,57.5045,2300.0
2013-11-11 13:25:00,64.71,64.73,64.71,64.71,600.0,57.4867,57.5045,57.4867,57.4867,600.0
2013-11-11 13:30:00,64.69,64.71,64.67,64.68,3200.0,57.469,57.4867,57.4512,57.4601,3200.0
2013-11-11 13:35:00,64.68,64.72,64.68,64.68,2500.0,57.4601,57.4956,57.4601,57.4601,2500.0
2013-11-11 13:40:00,64.7,64.7,64.66,64.69,2500.0,57.4779,57.4779,57.4423,57.469,2500.0
2013-11-11 13:45:00,64.71,64.75,64.7,64.72,21000.0,57.4867,57.5223,57.4779,57.4956,21000.0
2013-11-11 13:50:00,64.73,64.74,64.69,64.7,4900.0,57.5045,57.5134,57.469,57.4779,4900.0
2013-11-11 13:55:00,64.69,64.69,64.65,64.65,800.0,57.469,57.469,57.4334,57.4334,800.0
2013-11-11 14:00:00,64.66,64.68,64.65,64.68,2600.0,57.4423,57.4601,57.4334,57.4601,2600.0
2013-11-11 14:05:00,64.68,64.68,64.68,64.68,200.0,57.4601,57.4601,57.4601,57.4601,200.0
2013-11-11 14:10:00,64.68,64.7,64.68,64.68,1700.0,57.4601,57.4779,57.4601,57.4601,1700.0
2013-11-11 14:15:00,64.68,64.71,64.66,64.66,4300.0,57.4601,57.4867,57.4423,57.4423,4300.0
2013-11-11 14:20:00,64.69,64.74,64.69,64.74,4600.0,57.469,57.5134,57.469,57.5134,4600.0
2013-11-11 14:25:00,64.71,64.72,64.71,64.72,800.0,57.4867,57.4956,57.4867,57.4956,800.0
2013-11-11 14:30:00,64.72,64.73,64.71,64.71,1500.0,57.4956,57.5045,57.4867,57.4867,1500.0
2013-11-11 14:35:00,64.71,64.73,64.71,64.72,700.0,57.4867,57.5045,57.4867,57.4956,700.0
2013-11-11 14:40:00,64.74,64.74,64.71,64.73,800.0,57.5134,57.5134,57.4867,57.5045,800.0
2013-11-11 14:45:00,64.71,64.71,64.71,64.71,200.0,57.4867,57.4867,57.4867,57.4867,200.0
2013-11-11 14:50:00,64.71,64.75,64.71,64.72,1800.0,57.4867,57.5223,57.4867,57.4956,1800.0
2013-11-11 14:55:00,64.73,64.75,64.73,64.75,1000.0,57.5045,57.5223,57.5045,57.5223,1000.0
2013-11-11 15:00:00,64.74,64.74,64.69,64.69,6700.0,57.5134,57.5134,57.469,57.469,6700.0
2013-11-11 15:05:00,64.69,64.69,64.54,64.54,48000.0,57.469,57.469,57.3357,57.3357,48000.0
2013-11-11 15:10:00,64.54,64.63,64.45,64.58,33200.0,57.3357,57.4157,57.2558,57.3713,33200.0
2013-11-11 15:15:00,64.61,64.62,64.56,64.56,1400.0,57.3979,57.4068,57.3535,57.3535,1400.0
2013-11-11 15:20:00,64.56,64.61,64.54,64.61,2900.0,57.3535,57.3979,57.3357,57.3979,2900.0
2013-11-11 15:25:00,64.59,64.61,64.51,64.51,4800.0,57.3801,57.3979,57.3091,57.3091,4800.0
2013-11-11 15:30:00,64.51,64.57,64.51,64.56,4900.0,57.3091,57.3624,57.3091,57.3535,4900.0
2013-11-11 15:35:00,64.56,64.64,64.56,64.64,4600.0,57.3535,57.4246,57.3535,57.4246,4600.0
2013-11-11 15:40:00,64.64,64.7,64.63,64.7,4300.0,57.4246,57.4779,57.4157,57.4779,4300.0
2013-11-11 15:45:00,64.69,64.7,64.63,64.63,6800.0,57.469,57.4779,57.4157,57.4157,6800.0
2013-11-11 15:50:00,64.63,64.65,64.6,64.63,5400.0,57.4157,57.4334,57.389,57.4157,5400.0
2013-11-11 15:55:00,64.64,64.66,64.61,64.65,14200.0,57.4246,57.4423,57.3979,57.4334,14200.0
2013-11-12 09:30:00,64.6,64.65,64.41,64.64,3000.0,57.389,57.4334,57.2202,57.4246,3000.0
2013-11-12 09:35:00,64.49,64.52,64.44,64.44,1200.0,57.2913,57.318,57.2469,57.2469,1200.0
2013-11-12 09:40:00,64.49,64.49,64.42,64.45,300.0,57.2913,57.2913,57.2291,57.2558,300.0
2013-11-12 09:45:00,64.47,64.61,64.47,64.56,500.0,57.2735,57.3979,57.2735,57.3535,500.0
2013-11-12 09:50:00,64.56,64.64,64.56,64.63,500.0,57.3535,57.4246,57.3535,57.4157,500.0
2013-11-12 09:55:00,64.62,64.62,64.44,64.51,6500.0,57.4068,57.4068,57.2469,57.3091,6500.0
2013-11-12 10:00:00,64.5,64.64,64.43,64.43,1900.0,57.3002,57.4246,57.238,57.238,1900.0
2013-11-12 10:05:00,64.46,64.54,64.38,64.43,7500.0,57.2647,57.3357,57.1936,57.238,7500.0
2013-11-12 10:10:00,64.46,64.56,64.46,64.52,2000.0,57.2647,57.3535,57.2647,57.318,2000.0
2013-11-12 10:15:00,64.5,64.77,64.5,64.7,6200.0,57.3002,57.54,57.3002,57.4779,6200.0
2013-11-12 10:20:00,64.75,64.75,64.63,64.63,1500.0,57.5223,57.5223,57.4157,57.4157,1500.0
2013-11-12 10:25:00,64.67,64.75,64.62,64.68,4700.0,57.4512,57.5223,57.4068,57.4601,4700.0
2013-11-12 10:30:00,64.63,64.63,64.62,64.62,200.0,57.4157,57.4157,57.4068,57.4068,200.0
2013-11-12 10:35:00,64.62,64.62,64.6,64.61,400.0,57.4068,57.4068,57.389,57.3979,400.0
2013-11-12 10:40:00,64.6,64.67,64.6,64.67,2700.0,57.389,57.4512,57.389,57.4512,2700.0
2013-11-12 10:45:00,64.7,64.7,64.66,64.67,2700.0,57.4779,57.4779,57.4423,57.4512,2700.0
2013-11-12 10:50:00,64.67,64.67,64.57,64.57,2300.0,57.4512,57.4512,57.3624,57.3624,2300.0
2013-11-12 10:55:00,64.56,64.58,64.51,64.53,6900.0,57.3535,57.3713,57.3091,57.3268,6900.0
2013-11-12 11:00:00,64.6,64.61,64.52,64.55,7400.0,57.389,57.3979,57.318,57.3446,7400.0
2013-11-12 11:05:00,64.56,64.57,64.5,64.5,2900.0,57.3535,57.3624,57.3002,57.3002,2900.0
2013-11-12 11:10:00,64.5,64.56,64.5,64.51,2500.0,57.3002,57.3535,57.3002,57.3091,2500.0
2013-11-12 11:15:00,64.52,64.55,64.52,64.52,900.0,57.318,57.3446,57.318,57.318,900.0
2013-11-12 11:20:00,64.53,64.55,64.52,64.53,2400.0,57.3268,57.3446,57.318,57.3268,2400.0
2013-11-12 11:25:00,64.53,64.61,64.51,64.61,3000.0,57.3268,57.3979,57.3091,57.3979,3000.0
2013-11-12 11:30:00,64.6,64.61,64.58,64.58,1500.0,57.389,57.3979,57.3713,57.3713,1500.0
2013-11-12 11:35:00,64.57,64.6,64.46,64.46,7400.0,57.3624,57.389,57.2647,57.2647,7400.0
2013-11-12 11:40:00,64.48,64.49,64.47,64.49,1200.0,57.2824,57.2913,57.2735,57.2913,1200.0
2013-11-12 11:45:00,64.5,64.53,64.46,64.53,4700.0,57.3002,57.3268,57.2647,57.3268,4700.0
2013-11-12 11:50:00,64.52,64.53,64.51,64.52,2700.0,57.318,57.3268,57.3091,57.318,2700.0
2013-11-12 11:55:00,64.52,64.54,64.51,64.53,5200.0,57.318,57.3357,57.3091,57.3268,5200.0
2013-11-12 12:00:00,64.53,64.59,64.52,64.52,2800.0,57.3268,57.3801,57.318,57.318,2800.0
2013-11-12 12:05:00,64.52,64.58,64.51,64.58,19000.0,57.318,57.3713,57.3091,57.3713,19000.0
2013-11-12 12:10:00,64.57,64.58,64.52,64.58,3400.0,57.3624,57.3713,57.318,57.3713,3400.0
2013-11-12 12:15:00,64.6,64.66,64.6,64.66,1700.0,57.389,57.4423,57.389,57.4423,1700.0
2013-11-12 12:20:00,64.64,64.66,64.62,64.66,3600.0,57.4246,57.4423,57.4068,57.4423,3600.0
2013-11-12 12:25:00,64.67,64.72,64.67,64.68,8900.0,57.4512,57.4956,57.4512,57.4601,8900.0
2013-11-12 12:30:00,64.68,64.69,64.59,64.61,4600.0,57.4601,57.469,57.3801,57.3979,4600.0
2013-11-12 12:35:00,64.64,64.69,64.64,64.68,4400.0,57.4246,57.469,57.4246,57.4601,4400.0
2013-11-12 12:40:00,64.66,64.72,64.66,64.72,1700.0,57.4423,57.4956,57.4423,57.4956,1700.0
2013-11-12 12:45:00,64.76,64.78,64.75,64.76,3600.0,57.5312,57.5489,57.5223,57.5312,3600.0
2013-11-12 12:50:00,64.76,64.78,64.74,64.74,5100.0,57.5312,57.5489,57.5134,57.5134,5100.0
2013-11-12 12:55:00,64.73,64.75,64.69,64.7,4500.0,57.5045,57.5223,57.469,57.4779,4500.0
2013-11-12 13:00:00,64.72,64.74,64.72,64.74,1500.0,57.4956,57.5134,57.4956,57.5134,1500.0
2013-11-12 13:05:00,64.74,64.78,64.74,64.77,3300.0,57.5134,57.5489,57.5134,57.54,3300.0
2013-11-12 13:10:00,64.8,64.8,64.76,64.77,3500.0,57.5667,57.5667,57.5312,57.54,3500.0
2013-11-12 13:15:00,64.77,64.79,64.75,64.78,4600.0,57.54,57.5578,57.5223,57.5489,4600.0
2013-11-12 13:20:00,64.78,64.79,64.74,64.74,3700.0,57.5489,57.5578,57.5134,57.5134,3700.0
2013-11-12 13:25:00,64.74,64.79,64.71,64.73,6500.0,57.5134,57.5578,57.4867,57.5045,6500.0
2013-11-12 13:30:00,64.72,64.76,64.69,64.69,3800.0,57.4956,57.5312,57.469,57.469,3800.0
2013-11-12 13:35:00,64.69,64.69,64.64,64.65,2400.0,57.469,57.469,57.4246,57.4334,2400.0
2013-11-12 13:40:00,64.66,64.67,64.64,64.66,3300.0,57.4423,57.4512,57.4246,57.4423,3300.0
2013-11-12 13:45:00,64.67,64.69,64.67,64.69,2400.0,57.4512,57.469,57.4512,57.469,2400.0
2013-11-12 13:50:00,64.69,64.72,64.67,64.71,4600.0,57.469,57.4956,57.4512,57.4867,4600.0
2013-11-12 13:55:00,64.73,64.73,64.69,64.71,4200.0,57.5045,57.5045,57.469,57.4867,4200.0
2013-11-12 14:00:00,64.71,64.76,64.71,64.76,2300.0,57.4867,57.5312,57.4867,57.5312,2300.0
2013-11-12 14:05:00,64.76,64.77,64.73,64.73,7200.0,57.5312,57.54,57.5045,57.5045,7200.0
2013-11-12 14:10:00,64.73,64.76,64.73,64.75,2700.0,57.5045,57.5312,57.5045,57.5223,2700.0
2013-11-12 14:15:00,64.77,64.79,64.75,64.77,5900.0,57.54,57.5578,57.5223,57.54,5900.0
2013-11-12 14:20:00,64.78,64.8,64.77,64.77,4100.0,57.5489,57.5667,57.54,57.54,4100.0
2013-11-12 14:25:00,64.78,64.8,64.75,64.75,9800.0,57.5489,57.5667,57.5223,57.5223,9800.0
2013-11-12 14:30:00,64.75,64.75,64.7,64.73,6200.0,57.5223,57.5223,57.4779,57.5045,6200.0
2013-11-12 14:35:00,64.73,64.79,64.73,64.76,4700.0,57.5045,57.5578,57.5045,57.5312,4700.0
2013-11-12 14:40:00,64.76,64.82,64.76,64.8,3500.0,57.5312,57.5845,57.5312,57.5667,3500.0
2013-11-12 14:45:00,64.79,64.86,64.79,64.85,6200.0,57.5578,57.62,57.5578,57.6111,6200.0
2013-11-12 14:50:00,64.86,64.91,64.85,64.88,5700.0,57.62,57.6644,57.6111,57.6378,5700.0
2013-11-12 14:55:00,64.88,65.0,64.88,64.97,4900.0,57.6378,57.7444,57.6378,57.7177,4900.0
2013-11-12 15:00:00,64.99,65.1,64.99,65.05,28100.0,57.7355,57.8332,57.7355,57.7888,28100.0
2013-11-12 15:05:00,65.05,65.07,65.03,65.06,8200.0,57.7888,57.8066,57.771,57.7977,8200.0
2013-11-12 15:10:00,65.07,65.09,65.04,65.08,4500.0,57.8066,57.8243,57.7799,57.8154,4500.0
2013-11-12 15:15:00,65.08,65.11,65.07,65.11,7000.0,57.8154,57.8421,57.8066,57.8421,7000.0
2013-11-12 15:20:00,65.1,65.15,65.07,65.09,8700.0,57.8332,57.8776,57.8066,57.8243,8700.0
2013-11-12 15:25:00,65.1,65.11,65.06,65.06,6100.0,57.8332,57.8421,57.7977,57.7977,6100.0
2013-11-12 15:30:00,65.03,65.06,64.97,64.97,6800.0,57.771,57.7977,57.7177,57.7177,6800.0
2013-11-12 15:35:00,64.98,65.03,64.96,64.97,10700.0,57.7266,57.771,57.7088,57.7177,10700.0
2013-11-12 15:40:00,64.97,65.0,64.95,64.98,9700.0,57.7177,57.7444,57.7,57.7266,9700.0
2013-11-12 15:45:00,64.97,64.98,64.92,64.94,12300.0,57.7177,57.7266,57.6733,57.6911,12300.0
2013-11-12 15:50:00,64.94,64.98,64.93,64.98,13300.0,57.6911,57.7266,57.6822,57.7266,13300.0
2013-11-12 15:55:00,64.97,65.13,64.97,65.09,38800.0,57.7177,57.8599,57.7177,57.8243,38800.0
2013-11-13 09:30:00,64.81,64.95,64.66,64.91,10700.0,57.5756,57.7,57.4423,57.6644,10700.0
2013-11-13 09:35:00,64.93,65.14,64.9,64.9,4800.0,57.6822,57.8687,57.6555,57.6555,4800.0
2013-11-13 09:40:00,64.85,64.92,64.76,64.76,4500.0,57.6111,57.6733,57.5312,57.5312,4500.0
2013-11-13 09:45:00,64.72,64.84,64.72,64.83,3600.0,57.4956,57.6022,57.4956,57.5933,3600.0
2013-11-13 09:50:00,64.84,64.84,64.69,64.69,6600.0,57.6022,57.6022,57.469,57.469,6600.0
2013-11-13 09:55:00,64.72,64.89,64.72,64.82,1700.0,57.4956,57.6467,57.4956,57.5845,1700.0
2013-11-13 10:00:00,64.86,64.97,64.83,64.94,13100.0,57.62,57.7177,57.5933,57.6911,13100.0
2013-11-13 10:05:00,64.94,64.94,64.79,64.84,6100.0,57.6911,57.6911,57.5578,57.6022,6100.0
2013-11-13 10:10:00,64.88,64.89,64.85,64.85,2500.0,57.6378,57.6467,57.6111,57.6111,2500.0
2013-11-13 10:15:00,64.85,64.85,64.71,64.78,7300.0,57.6111,57.6111,57.4867,57.5489,7300.0
2013-11-13 10:20:00,64.78,64.79,64.75,64.78,5700.0,57.5489,57.5578,57.5223,57.5489,5700.0
2013-11-13 10:25:00,64.79,64.84,64.79,64.84,2100.0,57.5578,57.6022,57.5578,57.6022,2100.0
2013-11-13 10:30:00,64.87,64.87,64.82,64.85,2700.0,57.6289,57.6289,57.5845,57.6111,2700.0
2013-11-13 10:35:00,64.88,64.89,64.83,64.83,4500.0,57.6378,57.6467,57.5933,57.5933,4500.0
2013-11-13 10:40:00,64.83,64.95,64.83,64.95,3400.0,57.5933,57.7,57.5933,57.7,3400.0
2013-11-13 10:45:00,64.95,64.95,64.86,64.87,4000.0,57.7,57.7,57.62,57.6289,4000.0
2013-11-13 10:50:00,64.86,64.9,64.85,64.89,1600.0,57.62,57.6555,57.6111,57.6467,1600.0
2013-11-13 10:55:00,64.89,64.93,64.87,64.88,3800.0,57.6467,57.6822,57.6289,57.6378,3800.0
2013-11-13 11:00:00,64.87,64.9,64.87,64.9,1400.0,57.6289,57.6555,57.6289,57.6555,1400.0
2013-11-13 11:05:00,64.91,64.95,64.9,64.92,4200.0,57.6644,57.7,57.6555,57.6733,4200.0
2013-11-13 11:10:00,64.92,64.93,64.82,64.82,7900.0,57.6733,57.6822,57.5845,57.5845,7900.0
2013-11-13 11:15:00,64.81,64.81,64.73,64.73,4300.0,57.5756,57.5756,57.5045,57.5045,4300.0
2013-11-13 11:20:00,64.73,64.8,64.72,64.77,11500.0,57.5045,57.5667,57.4956,57.54,11500.0
2013-11-13 11:25:00,64.78,64.8,64.76,64.78,4200.0,57.5489,57.5667,57.5312,57.5489,4200.0
2013-11-13 11:30:00,64.77,64.85,64.74,64.84,4300.0,57.54,57.6111,57.5134,57.6022,4300.0
2013-11-13 11:35:00,64.85,64.9,64.85,64.86,6200.0,57.6111,57.6555,57.6111,57.62,6200.0
2013-11-13 11:40:00,64.87,64.91,64.85,64.88,9400.0,57.6289,57.6644,57.6111,57.6378,9400.0
2013-11-13 11:45:00,64.9,64.93,64.9,64.91,3000.0,57.6555,57.6822,57.6555,57.6644,3000.0
2013-11-13 11:50:00,64.91,64.92,64.86,64.88,2500.0,57.6644,57.6733,57.62,57.6378,2500.0
2013-11-13 11:55:00,64.86,64.95,64.86,64.93,6000.0,57.62,57.7,57.62,57.6822,6000.0
2013-11-13 12:00:00,64.94,65.0,64.91,64.95,6400.0,57.6911,57.7444,57.6644,57.7,6400.0
2013-11-13 12:05:00,64.96,64.97,64.96,64.97,1100.0,57.7088,57.7177,57.7088,57.7177,1100.0
2013-11-13 12:10:00,64.96,64.99,64.93,64.93,3800.0,57.7088,57.7355,57.6822,57.6822,3800.0
2013-11-13 12:15:00,64.93,64.99,64.92,64.99,2400.0,57.6822,57.7355,57.6733,57.7355,2400.0
2013-11-13 12:20:00,65.0,65.06,65.0,65.03,1300.0,57.7444,57.7977,57.7444,57.771,1300.0
2013-11-13 12:25:00,65.04,65.07,64.95,64.96,7700.0,57.7799,57.8066,57.7,57.7088,7700.0
2013-11-13 12:30:00,64.99,64.99,64.92,64.93,9600.0,57.7355,57.7355,57.6733,57.6822,9600.0
2013-11-13 12:35:00,64.92,64.92,64.92,64.92,100.0,57.6733,57.6733,57.6733,57.6733,100.0
2013-11-13 12:40:00,64.92,64.97,64.91,64.97,3300.0,57.6733,57.7177,57.6644,57.7177,3300.0
2013-11-13 12:45:00,64.98,64.99,64.97,64.97,3000.0,57.7266,57.7355,57.7177,57.7177,3000.0
2013-11-13 12:50:00,64.98,65.02,64.97,64.99,3100.0,57.7266,57.7621,57.7177,57.7355,3100.0
2013-11-13 12:55:00,64.99,65.05,64.99,65.03,3500.0,57.7355,57.7888,57.7355,57.771,3500.0
2013-11-13 13:00:00,65.04,65.09,65.03,65.05,3400.0,57.7799,57.8243,57.771,57.7888,3400.0
2013-11-13 13:05:00,65.05,65.09,65.04,65.07,5200.0,57.7888,57.8243,57.7799,57.8066,5200.0
2013-11-13 13:10:00,65.08,65.11,65.05,65.05,4700.0,57.8154,57.8421,57.7888,57.7888,4700.0
2013-11-13 13:15:00,65.05,65.05,64.98,65.02,12200.0,57.7888,57.7888,57.7266,57.7621,12200.0
2013-11-13 13:20:00,65.06,65.06,65.04,65.05,2800.0,57.7977,57.7977,57.7799,57.7888,2800.0
2013-11-13 13:25:00,65.03,65.14,65.03,65.13,3500.0,57.771,57.8687,57.771,57.8599,3500.0
2013-11-13 13:30:00,65.13,65.14,65.06,65.12,4900.0,57.8599,57.8687,57.7977,57.851,4900.0
2013-11-13 13:35:00,65.11,65.14,65.09,65.11,3300.0,57.8421,57.8687,57.8243,57.8421,3300.0
2013-11-13 13:40:00,65.11,65.15,65.11,65.14,5300.0,57.8421,57.8776,57.8421,57.8687,5300.0
2013-11-13 13:45:00,65.11,65.21,65.09,65.2,7700.0,57.8421,57.9309,57.8243,57.922,7700.0
2013-11-13 13:50:00,65.2,65.27,65.2,65.21,25300.0,57.922,57.9842,57.922,57.9309,25300.0
2013-11-13 13:55:00,65.22,65.31,65.22,65.31,5000.0,57.9398,58.0198,57.9398,58.0198,5000.0
2013-11-13 14:00:00,65.31,65.33,65.29,65.33,4700.0,58.0198,58.0375,58.002,58.0375,4700.0
2013-11-13 14:05:00,65.32,65.37,65.32,65.37,4600.0,58.0287,58.0731,58.0287,58.0731,4600.0
2013-11-13 14:10:00,65.38,65.4,65.37,65.4,6500.0,58.082,58.0997,58.0731,58.0997,6500.0
2013-11-13 14:15:00,65.4,65.41,65.38,65.38,4400.0,58.0997,58.1086,58.082,58.082,4400.0
2013-11-13 14:20:00,65.38,65.39,65.37,65.38,2400.0,58.082,58.0908,58.0731,58.082,2400.0
2013-11-13 14:25:00,65.41,65.42,65.37,65.37,3500.0,58.1086,58.1175,58.0731,58.0731,3500.0
2013-11-13 14:30:00,65.37,65.37,65.34,65.34,3700.0,58.0731,58.0731,58.0464,58.0464,3700.0
2013-11-13 14:35:00,65.34,65.36,65.33,65.36,5800.0,58.0464,58.0642,58.0375,58.0642,5800.0
2013-11-13 14:40:00,65.37,65.39,65.35,65.36,5500.0,58.0731,58.0908,58.0553,58.0642,5500.0
2013-11-13 14:45:00,65.37,65.39,65.36,65.39,4200.0,58.0731,58.0908,58.0642,58.0908,4200.0
2013-11-13 14:50:00,65.41,65.42,65.34,65.34,5300.0,58.1086,58.1175,58.0464,58.0464,5300.0
2013-11-13 14:55:00,65.35,65.37,65.3,65.3,4800.0,58.0553,58.0731,58.0109,58.0109,4800.0
2013-11-13 15:00:00,65.3,65.36,65.29,65.34,6800.0,58.0109,58.0642,58.002,58.0464,6800.0
2013-11-13 15:05:00,65.34,65.4,65.33,65.33,10200.0,58.0464,58.0997,58.0375,58.0375,10200.0
2013-11-13 15:10:00,65.34,65.42,65.34,65.42,8200.0,58.0464,58.1175,58.0464,58.1175,8200.0
2013-11-13 15:15:00,65.42,65.47,65.42,65.46,6300.0,58.1175,58.1619,58.1175,58.153,6300.0
2013-11-13 15:20:00,65.47,65.5,65.46,65.48,7900.0,58.1619,58.1886,58.153,58.1708,7900.0
2013-11-13 15:25:00,65.48,65.5,65.43,65.5,11400.0,58.1708,58.1886,58.1264,58.1886,11400.0
2013-11-13 15:30:00,65.48,65.52,65.47,65.51,7400.0,58.1708,58.2063,58.1619,58.1974,7400.0
2013-11-13 15:35:00,65.52,65.56,65.48,65.53,15200.0,58.2063,58.2419,58.1708,58.2152,15200.0
2013-11-13 15:40:00,65.53,65.57,65.53,65.54,11200.0,58.2152,58.2507,58.2152,58.2241,11200.0
2013-11-13 15:45:00,65.55,65.72,65.55,65.72,31100.0,58.233,58.384,58.233,58.384,31100.0
2013-11-13 15:50:00,65.72,65.73,65.68,65.69,26800.0,58.384,58.3929,58.3485,58.3574,26800.0
2013-11-13 15:55:00,65.68,65.8,65.68,65.79,48100.0,58.3485,58.4551,58.3485,58.4462,48100.0
2013-11-14 09:30:00,65.91,65.91,65.61,65.9,3100.0,58.5528,58.5528,58.2863,58.5439,3100.0
2013-11-14 09:35:00,65.84,66.0,65.84,65.97,1900.0,58.4906,58.6327,58.4906,58.6061,1900.0
2013-11-14 09:40:00,65.93,65.93,65.74,65.74,700.0,58.5706,58.5706,58.4018,58.4018,700.0
2013-11-14 09:45:00,65.76,65.8,65.74,65.79,1000.0,58.4195,58.4551,58.4018,58.4462,1000.0
2013-11-14 09:50:00,65.8,65.88,65.77,65.77,1600.0,58.4551,58.5261,58.4284,58.4284,1600.0
2013-11-14 09:55:00,65.73,65.88,65.71,65.81,7700.0,58.3929,58.5261,58.3751,58.464,7700.0
2013-11-14 10:00:00,65.78,65.79,65.68,65.79,2100.0,58.4373,58.4462,58.3485,58.4462,2100.0
2013-11-14 10:05:00,65.81,65.88,65.79,65.79,2700.0,58.464,58.5261,58.4462,58.4462,2700.0
2013-11-14 10:10:00,65.8,65.99,65.8,65.99,3400.0,58.4551,58.6239,58.4551,58.6239,3400.0
2013-11-14 10:15:00,65.96,66.01,65.91,65.98,3100.0,58.5972,58.6416,58.5528,58.615,3100.0
2013-11-14 10:20:00,65.98,66.01,65.91,65.91,2200.0,58.615,58.6416,58.5528,58.5528,2200.0
2013-11-14 10:25:00,65.86,66.0,65.83,65.83,2800.0,58.5084,58.6327,58.4817,58.4817,2800.0
2013-11-14 10:30:00,65.85,66.04,65.85,66.04,2500.0,58.4995,58.6683,58.4995,58.6683,2500.0
2013-11-14 10:35:00,66.02,66.02,65.94,65.99,2500.0,58.6505,58.6505,58.5794,58.6239,2500.0
2013-11-14 10:40:00,66.0,66.0,65.89,65.95,6500.0,58.6327,58.6327,58.535,58.5883,6500.0
2013-11-14 10:45:00,65.96,65.99,65.96,65.97,2700.0,58.5972,58.6239,58.5972,58.6061,2700.0
2013-11-14 10:50:00,65.94,65.95,65.92,65.95,1600.0,58.5794,58.5883,58.5617,58.5883,1600.0
2013-11-14 10:55:00,65.96,65.97,65.91,65.91,3000.0,58.5972,58.6061,58.5528,58.5528,3000.0
2013-11-14 11:00:00,65.9,65.96,65.87,65.96,7400.0,58.5439,58.5972,58.5173,58.5972,7400.0
2013-11-14 11:05:00,65.99,66.0,65.96,66.0,2800.0,58.6239,58.6327,58.5972,58.6327,2800.0
2013-11-14 11:10:00,65.98,66.03,65.98,66.03,600.0,58.615,58.6594,58.615,58.6594,600.0
2013-11-14 11:15:00,66.02,66.1,66.02,66.07,5600.0,58.6505,58.7216,58.6505,58.6949,5600.0
2013-11-14 11:20:00,66.09,66.19,66.09,66.19,2800.0,58.7127,58.8015,58.7127,58.8015,2800.0
2013-11-14 11:25:00,66.15,66.15,66.08,66.09,3700.0,58.766,58.766,58.7038,58.7127,3700.0
2013-11-14 11:30:00,66.07,66.12,66.01,66.02,17200.0,58.6949,58.7394,58.6416,58.6505,17200.0
2013-11-14 11:35:00,66.02,66.02,65.94,65.94,1100.0,58.6505,58.6505,58.5794,58.5794,1100.0
2013-11-14 11:40:00,65.95,66.05,65.95,66.05,3700.0,58.5883,58.6772,58.5883,58.6772,3700.0
2013-11-14 11:45:00,66.08,66.1,66.05,66.1,1800.0,58.7038,58.7216,58.6772,58.7216,1800.0
2013-11-14 11:50:00,66.09,66.15,66.07,66.13,3600.0,58.7127,58.766,58.6949,58.7482,3600.0
2013-11-14 11:55:00,66.15,66.18,66.14,66.16,3500.0,58.766,58.7927,58.7571,58.7749,3500.0
2013-11-14 12:00:00,66.13,66.13,66.04,66.04,1000.0,58.7482,58.7482,58.6683,58.6683,1000.0
2013-11-14 12:05:00,66.05,66.1,66.04,66.08,3000.0,58.6772,58.7216,58.6683,58.7038,3000.0
2013-11-14 12:10:00,66.09,66.12,66.07,66.07,700.0,58.7127,58.7394,58.6949,58.6949,700.0
2013-11-14 12:15:00,66.08,66.12,66.08,66.09,4400.0,58.7038,58.7394,58.7038,58.7127,4400.0
2013-11-14 12:20:00,66.09,66.13,66.09,66.13,3200.0,58.7127,58.7482,58.7127,58.7482,3200.0
2013-11-14 12:25:00,66.15,66.16,66.12,66.13,3200.0,58.766,58.7749,58.7394,58.7482,3200.0
2013-11-14 12:30:00,66.12,66.15,66.12,66.12,1000.0,58.7394,58.766,58.7394,58.7394,1000.0
2013-11-14 12:35:00,66.13,66.14,66.12,66.12,1900.0,58.7482,58.7571,58.7394,58.7394,1900.0
2013-11-14 12:40:00,66.12,66.12,66.1,66.1,1500.0,58.7394,58.7394,58.7216,58.7216,1500.0
2013-11-14 12:45:00,66.11,66.13,66.11,66.13,1900.0,58.7305,58.7482,58.7305,58.7482,1900.0
2013-11-14 12:50:00,66.12,66.13,66.12,66.12,1200.0,58.7394,58.7482,58.7394,58.7394,1200.0
2013-11-14 12:55:00,66.13,66.13,66.04,66.07,5600.0,58.7482,58.7482,58.6683,58.6949,5600.0
2013-11-14 13:00:00,66.06,66.09,66.04,66.09,2300.0,58.6861,58.7127,58.6683,58.7127,2300.0
2013-11-14 13:05:00,66.12,66.12,66.06,66.07,2600.0,58.7394,58.7394,58.6861,58.6949,2600.0
2013-11-14 13:10:00,66.07,66.07,66.03,66.04,1900.0,58.6949,58.6949,58.6594,58.6683,1900.0
2013-11-14 13:15:00,66.01,66.07,66.01,66.07,1500.0,58.6416,58.6949,58.6416,58.6949,1500.0
2013-11-14 13:20:00,66.08,66.1,66.08,66.1,2300.0,58.7038,58.7216,58.7038,58.7216,2300.0
2013-11-14 13:25:00,66.1,66.1,66.07,66.07,700.0,58.7216,58.7216,58.6949,58.6949,700.0
2013-11-14 13:30:00,66.04,66.07,66.03,66.05,1700.0,58.6683,58.6949,58.6594,58.6772,1700.0
2013-11-14 13:35:00,66.03,66.06,66.03,66.05,2500.0,58.6594,58.6861,58.6594,58.6772,2500.0
2013-11-14 13:40:00,66.05,66.12,66.04,66.11,2500.0,58.6772,58.7394,58.6683,58.7305,2500.0
2013-11-14 13:45:00,66.1,66.11,66.09,66.11,800.0,58.7216,58.7305,58.7127,58.7305,800.0
2013-11-14 13:50:00,66.1,66.14,66.09,66.1,3400.0,58.7216,58.7571,58.7127,58.7216,3400.0
2013-11-14 13:55:00,66.09,66.09,66.06,66.08,800.0,58.7127,58.7127,58.6861,58.7038,800.0
2013-11-14 14:00:00,66.08,66.09,66.05,66.09,2200.0,58.7038,58.7127,58.6772,58.7127,2200.0
2013-11-14 14:05:00,66.07,66.09,66.01,66.01,4200.0,58.6949,58.7127,58.6416,58.6416,4200.0
2013-11-14 14:10:00,66.02,66.05,66.02,66.04,3400.0,58.6505,58.6772,58.6505,58.6683,3400.0
2013-11-14 14:15:00,66.04,66.07,66.04,66.06,2100.0,58.6683,58.6949,58.6683,58.6861,2100.0
2013-11-14 14:20:00,66.07,66.08,66.04,66.08,3800.0,58.6949,58.7038,58.6683,58.7038,3800.0
2013-11-14 14:25:00,66.08,66.08,66.06,66.08,2400.0,58.7038,58.7038,58.6861,58.7038,2400.0
2013-11-14 14:30:00,66.07,66.08,66.04,66.07,3400.0,58.6949,58.7038,58.6683,58.6949,3400.0
2013-11-14 14:35:00,66.07,66.09,66.05,66.05,3800.0,58.6949,58.7127,58.6772,58.6772,3800.0
2013-11-14 14:40:00,66.06,66.17,66.05,66.17,2500.0,58.6861,58.7838,58.6772,58.7838,2500.0
2013-11-14 14:45:00,66.19,66.19,66.15,66.17,3600.0,58.8015,58.8015,58.766,58.7838,3600.0
2013-11-14 14:50:00,66.16,66.18,66.13,66.16,6700.0,58.7749,58.7927,58.7482,58.7749,6700.0
2013-11-14 14:55:00,66.17,66.19,66.14,66.19,3100.0,58.7838,58.8015,58.7571,58.8015,3100.0
2013-11-14 15:00:00,66.21,66.24,66.21,66.23,6200.0,58.8193,58.846,58.8193,58.8371,6200.0
2013-11-14 15:05:00,66.22,66.24,66.21,66.24,4200.0,58.8282,58.846,58.8193,58.846,4200.0
2013-11-14 15:10:00,66.25,66.28,66.22,66.28,9800.0,58.8548,58.8815,58.8282,58.8815,9800.0
2013-11-14 15:15:00,66.25,66.25,66.24,66.24,2800.0,58.8548,58.8548,58.846,58.846,2800.0
2013-11-14 15:20:00,66.26,66.28,66.23,66.25,12300.0,58.8637,58.8815,58.8371,58.8548,12300.0
2013-11-14 15:25:00,66.26,66.3,66.23,66.28,7000.0,58.8637,58.8993,58.8371,58.8815,7000.0
2013-11-14 15:30:00,66.26,66.27,66.22,66.23,7400.0,58.8637,58.8726,58.8282,58.8371,7400.0
2013-11-14 15:35:00,66.24,66.25,66.2,66.25,7600.0,58.846,58.8548,58.8104,58.8548,7600.0
2013-11-14 15:40:00,66.27,66.27,66.15,66.15,39300.0,58.8726,58.8726,58.766,58.766,39300.0
2013-11-14 15:45:00,66.15,66.16,66.1,66.12,19600.0,58.766,58.7749,58.7216,58.7394,19600.0
2013-11-14 15:50:00,66.12,66.15,66.12,66.15,14800.0,58.7394,58.766,58.7394,58.766,14800.0
2013-11-14 15:55:00,66.15,66.25,66.14,66.22,36400.0,58.766,58.8548,58.7571,58.8282,36400.0
2013-11-15 09:30:00,66.18,66.51,66.18,66.36,46100.0,58.7927,59.0858,58.7927,58.9526,46100.0
2013-11-15 09:35:00,66.3,66.35,66.27,66.35,2300.0,58.8993,58.9437,58.8726,58.9437,2300.0
2013-11-15 09:40:00,66.35,66.57,66.31,66.57,11200.0,58.9437,59.1391,58.9081,59.1391,11200.0
2013-11-15 09:45:00,66.63,66.7,66.57,66.57,3600.0,59.1924,59.2546,59.1391,59.1391,3600.0
2013-11-15 09:50:00,66.57,66.57,66.31,66.31,9400.0,59.1391,59.1391,58.9081,58.9081,9400.0
2013-11-15 09:55:00,66.36,66.43,66.24,66.32,11900.0,58.9526,59.0147,58.846,58.917,11900.0
2013-11-15 10:00:00,66.34,66.43,66.24,66.31,6300.0,58.9348,59.0147,58.846,58.9081,6300.0
2013-11-15 10:05:00,66.27,66.35,66.27,66.31,10800.0,58.8726,58.9437,58.8726,58.9081,10800.0
2013-11-15 10:10:00,66.31,66.35,66.29,66.31,5700.0,58.9081,58.9437,58.8904,58.9081,5700.0
2013-11-15 10:15:00,66.31,66.31,66.14,66.18,15300.0,58.9081,58.9081,58.7571,58.7927,15300.0
2013-11-15 10:20:00,66.16,66.21,66.16,66.18,4700.0,58.7749,58.8193,58.7749,58.7927,4700.0
2013-11-15 10:25:00,66.15,66.17,66.02,66.03,6700.0,58.766,58.7838,58.6505,58.6594,6700.0
2013-11-15 10:30:00,66.02,66.04,65.93,65.93,8100.0,58.6505,58.6683,58.5706,58.5706,8100.0
2013-11-15 10:35:00,65.95,65.98,65.89,65.93,10100.0,58.5883,58.615,58.535,58.5706,10100.0
2013-11-15 10:40:00,65.93,65.95,65.83,65.89,8900.0,58.5706,58.5883,58.4817,58.535,8900.0
2013-11-15 10:45:00,65.89,66.0,65.89,65.94,8700.0,58.535,58.6327,58.535,58.5794,8700.0
2013-11-15 10:50:00,65.98,66.01,65.96,65.99,1000.0,58.615,58.6416,58.5972,58.6239,1000.0
2013-11-15 10:55:00,66.02,66.02,65.94,65.94,4400.0,58.6505,58.6505,58.5794,58.5794,4400.0
2013-11-15 11:00:00,65.94,65.94,65.9,65.91,6000.0,58.5794,58.5794,58.5439,58.5528,6000.0
2013-11-15 11:05:00,65.9,65.92,65.88,65.92,3700.0,58.5439,58.5617,58.5261,58.5617,3700.0
2013-11-15 11:10:00,65.9,65.9,65.87,65.88,4600.0,58.5439,58.5439,58.5173,58.5261,4600.0
2013-11-15 11:15:00,65.86,65.88,65.81,65.83,6600.0,58.5084,58.5261,58.464,58.4817,6600.0
2013-11-15 11:20:00,65.84,65.9,65.8,65.81,18000.0,58.4906,58.5439,58.4551,58.464,18000.0
2013-11-15 11:25:00,65.8,65.82,65.79,65.79,4600.0,58.4551,58.4728,58.4462,58.4462,4600.0
2013-11-15 11:30:00,65.79,65.8,65.71,65.71,9700.0,58.4462,58.4551,58.3751,58.3751,9700.0
2013-11-15 11:35:00,65.71,65.74,65.68,65.68,1100.0,58.3751,58.4018,58.3485,58.3485,1100.0
2013-11-15 11:40:00,65.7,65.7,65.65,65.67,2800.0,58.3662,58.3662,58.3218,58.3396,2800.0
2013-11-15 11:45:00,65.69,65.71,65.66,65.69,5900.0,58.3574,58.3751,58.3307,58.3574,5900.0
2013-11-15 11:50:00,65.7,65.72,65.6,65.61,3300.0,58.3662,58.384,58.2774,58.2863,3300.0
2013-11-15 11:55:00,65.61,65.7,65.61,65.69,2700.0,58.2863,58.3662,58.2863,58.3574,2700.0
2013-11-15 12:00:00,65.69,65.69,65.67,65.68,2600.0,58.3574,58.3574,58.3396,58.3485,2600.0
2013-11-15 12:05:00,65.68,65.79,65.68,65.75,8300.0,58.3485,58.4462,58.3485,58.4107,8300.0
2013-11-15 12:10:00,65.75,65.75,65.71,65.73,2600.0,58.4107,58.4107,58.3751,58.3929,2600.0
2013-11-15 12:15:00,65.74,65.83,65.74,65.81,1900.0,58.4018,58.4817,58.4018,58.464,1900.0
2013-11-15 12:20:00,65.83,65.84,65.8,65.83,8200.0,58.4817,58.4906,58.4551,58.4817,8200.0
2013-11-15 12:25:00,65.82,65.83,65.79,65.79,2700.0,58.4728,58.4817,58.4462,58.4462,2700.0
2013-11-15 12:30:00,65.78,65.8,65.78,65.79,3900.0,58.4373,58.4551,58.4373,58.4462,3900.0
2013-11-15 12:35:00,65.8,65.84,65.78,65.83,3300.0,58.4551,58.4906,58.4373,58.4817,3300.0
2013-11-15 12:40:00,65.83,65.88,65.81,65.87,3600.0,58.4817,58.5261,58.464,58.5173,3600.0
2013-11-15 12:45:00,65.88,65.88,65.84,65.84,7500.0,58.5261,58.5261,58.4906,58.4906,7500.0
2013-11-15 12:50:00,65.84,65.89,65.83,65.88,3300.0,58.4906,58.535,58.4817,58.5261,3300.0
2013-11-15 12:55:00,65.88,65.93,65.88,65.91,2400.0,58.5261,58.5706,58.5261,58.5528,2400.0
2013-11-15 13:00:00,65.93,65.97,65.91,65.97,3200.0,58.5706,58.6061,58.5528,58.6061,3200.0
2013-11-15 13:05:00,65.96,66.0,65.95,65.98,3300.0,58.5972,58.6327,58.5883,58.615,3300.0
2013-11-15 13:10:00,66.02,66.07,66.02,66.04,3900.0,58.6505,58.6949,58.6505,58.6683,3900.0
2013-11-15 13:15:00,66.04,66.1,66.03,66.09,2700.0,58.6683,58.7216,58.6594,58.7127,2700.0
2013-11-15 13:20:00,66.08,66.09,66.04,66.08,1800.0,58.7038,58.7127,58.6683,58.7038,1800.0
2013-11-15 13:25:00,66.08,66.13,66.08,66.13,6900.0,58.7038,58.7482,58.7038,58.7482,6900.0
2013-11-15 13:30:00,66.11,66.13,66.07,66.09,5200.0,58.7305,58.7482,58.6949,58.7127,5200.0
2013-11-15 13:35:00,66.09,66.19,66.08,66.16,5900.0,58.7127,58.8015,58.7038,58.7749,5900.0
2013-11-15 13:40:00,66.16,66.21,66.15,66.2,5100.0,58.7749,58.8193,58.766,58.8104,5100.0
2013-11-15 13:45:00,66.2,66.2,66.13,66.16,15800.0,58.8104,58.8104,58.7482,58.7749,15800.0
2013-11-15 13:50:00,66.18,66.19,66.12,66.14,2800.0,58.7927,58.8015,58.7394,58.7571,2800.0
2013-11-15 13:55:00,66.15,66.17,66.14,66.14,1800.0,58.766,58.7838,58.7571,58.7571,1800.0
2013-11-15 14:00:00,66.13,66.25,66.13,66.24,5400.0,58.7482,58.8548,58.7482,58.846,5400.0
2013-11-15 14:05:00,66.26,66.28,66.24,66.28,3400.0,58.8637,58.8815,58.846,58.8815,3400.0
2013-11-15 14:10:00,66.3,66.3,66.23,66.29,5900.0,58.8993,58.8993,58.8371,58.8904,5900.0
2013-11-15 14:15:00,66.29,66.32,66.27,66.28,8000.0,58.8904,58.917,58.8726,58.8815,8000.0
2013-11-15 14:20:00,66.29,66.34,66.28,66.28,4500.0,58.8904,58.9348,58.8815,58.8815,4500.0
2013-11-15 14:25:00,66.29,66.3,66.18,66.23,15100.0,58.8904,58.8993,58.7927,58.8371,15100.0
2013-11-15 14:30:00,66.27,66.31,66.24,66.24,6100.0,58.8726,58.9081,58.846,58.846,6100.0
2013-11-15 14:35:00,66.25,66.34,66.25,66.28,5400.0,58.8548,58.9348,58.8548,58.8815,5400.0
2013-11-15 14:40:00,66.29,66.3,66.24,66.24,3300.0,58.8904,58.8993,58.846,58.846,3300.0
2013-11-15 14:45:00,66.24,66.3,66.23,66.3,5300.0,58.846,58.8993,58.8371,58.8993,5300.0
2013-11-15 14:50:00,66.32,66.32,66.24,66.24,6100.0,58.917,58.917,58.846,58.846,6100.0
2013-11-15 14:55:00,66.25,66.27,66.18,66.18,6100.0,58.8548,58.8726,58.7927,58.7927,6100.0
2013-11-15 15:00:00,66.2,66.28,66.19,66.25,5600.0,58.8104,58.8815,58.8015,58.8548,5600.0
2013-11-15 15:05:00,66.29,66.32,66.27,66.3,3600.0,58.8904,58.917,58.8726,58.8993,3600.0
2013-11-15 15:10:00,66.32,66.4,66.31,66.4,20200.0,58.917,58.9881,58.9081,58.9881,20200.0
2013-11-15 15:15:00,66.41,66.46,66.4,66.46,4200.0,58.997,59.0414,58.9881,59.0414,4200.0
2013-11-15 15:20:00,66.45,66.45,66.42,66.43,4800.0,59.0325,59.0325,59.0059,59.0147,4800.0
2013-11-15 15:25:00,66.43,66.49,66.42,66.49,7400.0,59.0147,59.0681,59.0059,59.0681,7400.0
2013-11-15 15:30:00,66.48,66.48,66.43,66.44,8900.0,59.0592,59.0592,59.0147,59.0236,8900.0
2013-11-15 15:35:00,66.43,66.43,66.38,66.4,8600.0,59.0147,59.0147,58.9703,58.9881,8600.0
2013-11-15 15:40:00,66.4,66.43,66.38,66.41,17900.0,58.9881,59.0147,58.9703,58.997,17900.0
2013-11-15 15:45:00,66.42,66.45,66.39,66.41,15500.0,59.0059,59.0325,58.9792,58.997,15500.0
2013-11-15 15:50:00,66.42,66.47,66.39,66.41,17800.0,59.0059,59.0503,58.9792,58.997,17800.0
2013-11-15 15:55:00,66.41,66.44,66.4,66.42,30400.0,58.997,59.0236,58.9881,59.0059,30400.0
2013-11-18 09:30:00,66.47,66.47,66.21,66.3,5600.0,59.0503,59.0503,58.8193,58.8993,5600.0
2013-11-18 09:35:00,66.49,66.49,66.47,66.47,200.0,59.0681,59.0681,59.0503,59.0503,200.0
2013-11-18 09:40:00,66.38,66.42,66.37,66.42,300.0,58.9703,59.0059,58.9614,59.0059,300.0
2013-11-18 09:45:00,66.33,66.47,66.22,66.29,3000.0,58.9259,59.0503,58.8282,58.8904,3000.0
2013-11-18 09:50:00,66.32,66.36,66.32,66.36,300.0,58.917,58.9526,58.917,58.9526,300.0
2013-11-18 09:55:00,66.4,66.4,66.25,66.31,3300.0,58.9881,58.9881,58.8548,58.9081,3300.0
2013-11-18 10:00:00,66.24,66.32,66.18,66.28,4800.0,58.846,58.917,58.7927,58.8815,4800.0
2013-11-18 10:05:00,66.29,66.5,66.25,66.5,3600.0,58.8904,59.0769,58.8548,59.0769,3600.0
2013-11-18 10:10:00,66.46,66.49,66.42,66.49,1300.0,59.0414,59.0681,59.0059,59.0681,1300.0
2013-11-18 10:15:00,66.52,66.55,66.5,66.55,2700.0,59.0947,59.1214,59.0769,59.1214,2700.0
2013-11-18 10:20:00,66.56,66.62,66.56,66.59,1800.0,59.1302,59.1835,59.1302,59.1569,1800.0
2013-11-18 10:25:00,66.59,66.59,66.59,66.59,200.0,59.1569,59.1569,59.1569,59.1569,200.0
2013-11-18 10:30:00,66.6,66.62,66.53,66.61,2800.0,59.1658,59.1835,59.1036,59.1747,2800.0
2013-11-18 10:35:00,66.58,66.62,66.52,66.52,3700.0,59.148,59.1835,59.0947,59.0947,3700.0
2013-11-18 10:40:00,66.47,66.49,66.47,66.48,1200.0,59.0503,59.0681,59.0503,59.0592,1200.0
2013-11-18 10:45:00,66.47,66.47,66.39,66.42,3700.0,59.0503,59.0503,58.9792,59.0059,3700.0
2013-11-18 10:50:00,66.45,66.46,66.41,66.42,2700.0,59.0325,59.0414,58.997,59.0059,2700.0
2013-11-18 10:55:00,66.4,66.4,66.33,66.33,3600.0,58.9881,58.9881,58.9259,58.9259,3600.0
2013-11-18 11:00:00,66.31,66.4,66.31,66.4,3000.0,58.9081,58.9881,58.9081,58.9881,3000.0
2013-11-18 11:05:00,66.37,66.43,66.37,66.43,2000.0,58.9614,59.0147,58.9614,59.0147,2000.0
2013-11-18 11:10:00,66.43,66.44,66.41,66.42,1100.0,59.0147,59.0236,58.997,59.0059,1100.0
2013-11-18 11:15:00,66.41,66.41,66.37,66.38,2400.0,58.997,58.997,58.9614,58.9703,2400.0
2013-11-18 11:20:00,66.38,66.39,66.36,66.38,1100.0,58.9703,58.9792,58.9526,58.9703,1100.0
2013-11-18 11:25:00,66.39,66.41,66.37,66.38,3700.0,58.9792,58.997,58.9614,58.9703,3700.0
2013-11-18 11:30:00,66.39,66.42,66.38,66.39,3600.0,58.9792,59.0059,58.9703,58.9792,3600.0
2013-11-18 11:35:00,66.36,66.39,66.36,66.39,1900.0,58.9526,58.9792,58.9526,58.9792,1900.0
2013-11-18 11:40:00,66.39,66.42,66.38,66.42,900.0,58.9792,59.0059,58.9703,59.0059,900.0
2013-11-18 11:45:00,66.45,66.45,66.43,66.45,1700.0,59.0325,59.0325,59.0147,59.0325,1700.0
2013-11-18 11:50:00,66.44,66.49,66.42,66.44,4500.0,59.0236,59.0681,59.0059,59.0236,4500.0
2013-11-18 11:55:00,66.43,66.45,66.42,66.45,2600.0,59.0147,59.0325,59.0059,59.0325,2600.0
2013-11-18 12:00:00,66.46,66.48,66.46,66.47,1300.0,59.0414,59.0592,59.0414,59.0503,1300.0
2013-11-18 12:05:00,66.45,66.48,66.45,66.46,500.0,59.0325,59.0592,59.0325,59.0414,500.0
2013-11-18 12:10:00,66.46,66.47,66.44,66.45,2100.0,59.0414,59.0503,59.0236,59.0325,2100.0
2013-11-18 12:15:00,66.45,66.45,66.42,66.44,900.0,59.0325,59.0325,59.0059,59.0236,900.0
2013-11-18 12:20:00,66.43,66.47,66.43,66.47,2500.0,59.0147,59.0503,59.0147,59.0503,2500.0
2013-11-18 12:25:00,66.46,66.48,66.46,66.46,1000.0,59.0414,59.0592,59.0414,59.0414,1000.0
2013-11-18 12:30:00,66.45,66.51,66.45,66.49,800.0,59.0325,59.0858,59.0325,59.0681,800.0
2013-11-18 12:35:00,66.51,66.51,66.43,66.43,1600.0,59.0858,59.0858,59.0147,59.0147,1600.0
2013-11-18 12:40:00,66.43,66.46,66.4,66.43,2100.0,59.0147,59.0414,58.9881,59.0147,2100.0
2013-11-18 12:45:00,66.43,66.47,66.43,66.43,900.0,59.0147,59.0503,59.0147,59.0147,900.0
2013-11-18 12:50:00,66.44,66.47,66.43,66.45,1000.0,59.0236,59.0503,59.0147,59.0325,1000.0
2013-11-18 12:55:00,66.44,66.48,66.44,66.46,1400.0,59.0236,59.0592,59.0236,59.0414,1400.0
2013-11-18 13:00:00,66.44,66.48,66.42,66.48,3000.0,59.0236,59.0592,59.0059,59.0592,3000.0
2013-11-18 13:05:00,66.47,66.48,66.46,66.46,1000.0,59.0503,59.0592,59.0414,59.0414,1000.0
2013-11-18 13:10:00,66.46,66.61,66.46,66.6,5100.0,59.0414,59.1747,59.0414,59.1658,5100.0
2013-11-18 13:15:00,66.56,66.58,66.56,66.58,900.0,59.1302,59.148,59.1302,59.148,900.0
2013-11-18 13:20:00,66.6,66.63,66.58,66.63,1100.0,59.1658,59.1924,59.148,59.1924,1100.0
2013-11-18 13:25:00,66.59,66.65,66.59,66.62,1000.0,59.1569,59.2102,59.1569,59.1835,1000.0
2013-11-18 13:30:00,66.63,66.67,66.63,66.67,1300.0,59.1924,59.228,59.1924,59.228,1300.0
2013-11-18 13:35:00,66.64,66.64,66.61,66.62,2500.0,59.2013,59.2013,59.1747,59.1835,2500.0
2013-11-18 13:40:00,66.62,66.62,66.56,66.56,15400.0,59.1835,59.1835,59.1302,59.1302,15400.0
2013-11-18 13:45:00,66.55,66.59,66.54,66.58,3100.0,59.1214,59.1569,59.1125,59.148,3100.0
2013-11-18 13:50:00,66.63,66.63,66.6,66.6,800.0,59.1924,59.1924,59.1658,59.1658,800.0
2013-11-18 13:55:00,66.59,66.61,66.58,66.61,3400.0,59.1569,59.1747,59.148,59.1747,3400.0
2013-11-18 14:00:00,66.63,66.63,66.61,66.63,2000.0,59.1924,59.1924,59.1747,59.1924,2000.0
2013-11-18 14:05:00,66.61,66.63,66.61,66.61,2200.0,59.1747,59.1924,59.1747,59.1747,2200.0
2013-11-18 14:10:00,66.62,66.62,66.61,66.61,2600.0,59.1835,59.1835,59.1747,59.1747,2600.0
2013-11-18 14:15:00,66.61,66.62,66.6,66.61,1400.0,59.1747,59.1835,59.1658,59.1747,1400.0
2013-11-18 14:20:00,66.6,66.62,66.59,66.61,1900.0,59.1658,59.1835,59.1569,59.1747,1900.0
2013-11-18 14:25:00,66.59,66.67,66.59,66.66,3900.0,59.1569,59.228,59.1569,59.2191,3900.0
2013-11-18 14:30:00,66.65,66.65,66.6,66.63,17700.0,59.2102,59.2102,59.1658,59.1924,17700.0
2013-11-18 14:35:00,66.63,66.63,66.6,66.6,1000.0,59.1924,59.1924,59.1658,59.1658,1000.0
2013-11-18 14:40:00,66.6,66.61,66.57,66.58,9000.0,59.1658,59.1747,59.1391,59.148,9000.0
2013-11-18 14:45:00,66.59,66.59,66.57,66.57,2200.0,59.1569,59.1569,59.1391,59.1391,2200.0
2013-11-18 14:50:00,66.54,66.6,66.54,66.6,3300.0,59.1125,59.1658,59.1125,59.1658,3300.0
2013-11-18 14:55:00,66.58,66.59,66.55,66.55,3600.0,59.148,59.1569,59.1214,59.1214,3600.0
2013-11-18 15:00:00,66.55,66.55,66.49,66.55,5900.0,59.1214,59.1214,59.0681,59.1214,5900.0
2013-11-18 15:05:00,66.54,66.55,66.49,66.49,6000.0,59.1125,59.1214,59.0681,59.0681,6000.0
2013-11-18 15:10:00,66.48,66.51,66.39,66.39,13900.0,59.0592,59.0858,58.9792,58.9792,13900.0
2013-11-18 15:15:00,66.39,66.57,66.37,66.5,17300.0,58.9792,59.1391,58.9614,59.0769,17300.0
2013-11-18 15:20:00,66.5,66.52,66.42,66.42,5200.0,59.0769,59.0947,59.0059,59.0059,5200.0
2013-11-18 15:25:00,66.42,66.55,66.42,66.55,11000.0,59.0059,59.1214,59.0059,59.1214,11000.0
2013-11-18 15:30:00,66.49,66.5,66.38,66.47,11100.0,59.0681,59.0769,58.9703,59.0503,11100.0
2013-11-18 15:35:00,66.46,66.49,66.42,66.47,5800.0,59.0414,59.0681,59.0059,59.0503,5800.0
2013-11-18 15:40:00,66.49,66.51,66.47,66.51,6900.0,59.0681,59.0858,59.0503,59.0858,6900.0
2013-11-18 15:45:00,66.49,66.53,66.48,66.49,13700.0,59.0681,59.1036,59.0592,59.0681,13700.0
2013-11-18 15:50:00,66.5,66.53,66.47,66.49,17600.0,59.0769,59.1036,59.0503,59.0681,17600.0
2013-11-18 15:55:00,66.49,66.59,66.48,66.57,27100.0,59.0681,59.1569,59.0592,59.1391,27100.0
2013-11-19 09:30:00,66.49,66.65,66.49,66.65,1500.0,59.0681,59.2102,59.0681,59.2102,1500.0
2013-11-19 09:35:00,66.63,66.63,66.51,66.56,2800.0,59.1924,59.1924,59.0858,59.1302,2800.0
2013-11-19 09:40:00,66.54,66.57,66.47,66.51,2700.0,59.1125,59.1391,59.0503,59.0858,2700.0
2013-11-19 09:45:00,66.56,66.62,66.31,66.52,2800.0,59.1302,59.1835,58.9081,59.0947,2800.0
2013-11-19 09:50:00,66.59,66.83,66.58,66.8,4700.0,59.1569,59.3701,59.148,59.3434,4700.0
2013-11-19 09:55:00,66.83,66.88,66.76,66.82,2900.0,59.3701,59.4145,59.3079,59.3612,2900.0
2013-11-19 10:00:00,66.82,66.84,66.75,66.75,4900.0,59.3612,59.379,59.299,59.299,4900.0
2013-11-19 10:05:00,66.74,66.75,66.69,66.69,2400.0,59.2901,59.299,59.2457,59.2457,2400.0
2013-11-19 10:10:00,66.69,66.69,66.65,66.68,1500.0,59.2457,59.2457,59.2102,59.2368,1500.0
2013-11-19 10:15:00,66.68,66.75,66.67,66.74,1600.0,59.2368,59.299,59.228,59.2901,1600.0
2013-11-19 10:20:00,66.72,66.73,66.69,66.73,1800.0,59.2724,59.2813,59.2457,59.2813,1800.0
2013-11-19 10:25:00,66.73,66.75,66.68,66.7,1800.0,59.2813,59.299,59.2368,59.2546,1800.0
2013-11-19 10:30:00,66.69,66.72,66.66,66.72,1800.0,59.2457,59.2724,59.2191,59.2724,1800.0
2013-11-19 10:35:00,66.72,66.89,66.69,66.85,6700.0,59.2724,59.4234,59.2457,59.3879,6700.0
2013-11-19 10:40:00,66.83,66.89,66.82,66.88,5000.0,59.3701,59.4234,59.3612,59.4145,5000.0
2013-11-19 10:45:00,66.88,66.95,66.87,66.89,5600.0,59.4145,59.4767,59.4056,59.4234,5600.0
2013-11-19 10:50:00,66.84,66.9,66.82,66.87,10200.0,59.379,59.4323,59.3612,59.4056,10200.0
2013-11-19 10:55:00,66.85,66.9,66.85,66.86,700.0,59.3879,59.4323,59.3879,59.3968,700.0
2013-11-19 11:00:00,66.83,66.84,66.74,66.74,4300.0,59.3701,59.379,59.2901,59.2901,4300.0
2013-11-19 11:05:00,66.76,66.84,66.76,66.82,2300.0,59.3079,59.379,59.3079,59.3612,2300.0
2013-11-19 11:10:00,66.76,66.79,66.74,66.79,1600.0,59.3079,59.3346,59.2901,59.3346,1600.0
2013-11-19 11:15:00,66.78,66.86,66.76,66.83,11200.0,59.3257,59.3968,59.3079,59.3701,11200.0
2013-11-19 11:20:00,66.81,66.86,66.78,66.85,18000.0,59.3523,59.3968,59.3257,59.3879,18000.0
2013-11-19 11:25:00,66.85,66.86,66.78,66.78,11400.0,59.3879,59.3968,59.3257,59.3257,11400.0
2013-11-19 11:30:00,66.78,66.83,66.78,66.78,6700.0,59.3257,59.3701,59.3257,59.3257,6700.0
2013-11-19 11:35:00,66.78,66.88,66.78,66.79,6400.0,59.3257,59.4145,59.3257,59.3346,6400.0
2013-11-19 11:40:00,66.78,66.78,66.71,66.76,2400.0,59.3257,59.3257,59.2635,59.3079,2400.0
2013-11-19 11:45:00,66.78,66.81,66.78,66.8,2000.0,59.3257,59.3523,59.3257,59.3434,2000.0
2013-11-19 11:50:00,66.79,66.79,66.72,66.77,3100.0,59.3346,59.3346,59.2724,59.3168,3100.0
2013-11-19 11:55:00,66.8,66.84,66.8,66.8,2800.0,59.3434,59.379,59.3434,59.3434,2800.0
2013-11-19 12:00:00,66.77,66.83,66.75,66.83,27500.0,59.3168,59.3701,59.299,59.3701,27500.0
2013-11-19 12:05:00,66.83,66.97,66.83,66.96,3800.0,59.3701,59.4945,59.3701,59.4856,3800.0
2013-11-19 12:10:00,66.95,66.96,66.93,66.95,2000.0,59.4767,59.4856,59.4589,59.4767,2000.0
2013-11-19 12:15:00,66.91,66.93,66.87,66.89,3200.0,59.4412,59.4589,59.4056,59.4234,3200.0
2013-11-19 12:20:00,66.91,66.99,66.88,66.9,25500.0,59.4412,59.5122,59.4145,59.4323,25500.0
2013-11-19 12:25:00,66.92,66.92,66.88,66.89,2800.0,59.4501,59.4501,59.4145,59.4234,2800.0
2013-11-19 12:30:00,66.88,66.89,66.86,66.88,2000.0,59.4145,59.4234,59.3968,59.4145,2000.0
2013-11-19 12:35:00,66.86,66.86,66.78,66.81,14400.0,59.3968,59.3968,59.3257,59.3523,14400.0
2013-11-19 12:40:00,66.82,66.87,66.8,66.83,4200.0,59.3612,59.4056,59.3434,59.3701,4200.0
2013-11-19 12:45:00,66.84,66.84,66.8,66.8,4700.0,59.379,59.379,59.3434,59.3434,4700.0
2013-11-19 12:50:00,66.81,66.81,66.75,66.77,6000.0,59.3523,59.3523,59.299,59.3168,6000.0
2013-11-19 12:55:00,66.77,66.77,66.73,66.77,3300.0,59.3168,59.3168,59.2813,59.3168,3300.0
2013-11-19 13:00:00,66.75,66.88,66.74,66.86,14800.0,59.299,59.4145,59.2901,59.3968,14800.0
2013-11-19 13:05:00,66.83,66.83,66.78,66.83,4100.0,59.3701,59.3701,59.3257,59.3701,4100.0
2013-11-19 13:10:00,66.8,66.82,66.79,66.79,1900.0,59.3434,59.3612,59.3346,59.3346,1900.0
2013-11-19 13:15:00,66.8,66.83,66.78,66.83,2300.0,59.3434,59.3701,59.3257,59.3701,2300.0
2013-11-19 13:20:00,66.81,66.81,66.76,66.77,2600.0,59.3523,59.3523,59.3079,59.3168,2600.0
2013-11-19 13:25:00,66.74,66.89,66.71,66.71,37800.0,59.2901,59.4234,59.2635,59.2635,37800.0
2013-11-19 13:30:00,66.7,66.72,66.65,66.68,7200.0,59.2546,59.2724,59.2102,59.2368,7200.0
2013-11-19 13:35:00,66.68,66.69,66.67,66.68,900.0,59.2368,59.2457,59.228,59.2368,900.0
2013-11-19 13:40:00,66.64,66.68,66.64,66.68,1200.0,59.2013,59.2368,59.2013,59.2368,1200.0
2013-11-19 13:45:00,66.66,66.67,66.61,66.65,1000.0,59.2191,59.228,59.1747,59.2102,1000.0
2013-11-19 13:50:00,66.61,66.61,66.57,66.59,1800.0,59.1747,59.1747,59.1391,59.1569,1800.0
2013-11-19 13:55:00,66.59,66.7,66.59,66.63,38300.0,59.1569,59.2546,59.1569,59.1924,38300.0
2013-11-19 14:00:00,66.66,66.75,66.65,66.75,5900.0,59.2191,59.299,59.2102,59.299,5900.0
2013-11-19 14:05:00,66.75,66.86,66.74,66.82,18800.0,59.299,59.3968,59.2901,59.3612,18800.0
2013-11-19 14:10:00,66.83,66.84,66.69,66.83,25100.0,59.3701,59.379,59.2457,59.3701,25100.0
2013-11-19 14:15:00,66.83,66.91,66.81,66.9,5100.0,59.3701,59.4412,59.3523,59.4323,5100.0
2013-11-19 14:20:00,66.89,66.89,66.8,66.86,9300.0,59.4234,59.4234,59.3434,59.3968,9300.0
2013-11-19 14:25:00,66.86,66.86,66.79,66.81,5100.0,59.3968,59.3968,59.3346,59.3523,5100.0
2013-11-19 14:30:00,66.81,66.86,66.76,66.76,12300.0,59.3523,59.3968,59.3079,59.3079,12300.0
2013-11-19 14:35:00,66.79,66.84,66.79,66.82,1700.0,59.3346,59.379,59.3346,59.3612,1700.0
2013-11-19 14:40:00,66.84,66.85,66.84,66.84,1100.0,59.379,59.3879,59.379,59.379,1100.0
2013-11-19 14:45:00,66.85,66.87,66.81,66.84,2500.0,59.3879,59.4056,59.3523,59.379,2500.0
2013-11-19 14:50:00,66.8,66.85,66.8,66.85,5200.0,59.3434,59.3879,59.3434,59.3879,5200.0
2013-11-19 14:55:00,66.86,66.86,66.84,66.84,2000.0,59.3968,59.3968,59.379,59.379,2000.0
2013-11-19 15:00:00,66.84,66.88,66.81,66.83,2800.0,59.379,59.4145,59.3523,59.3701,2800.0
2013-11-19 15:05:00,66.81,66.9,66.81,66.89,6100.0,59.3523,59.4323,59.3523,59.4234,6100.0
2013-11-19 15:10:00,66.87,66.95,66.87,66.92,8400.0,59.4056,59.4767,59.4056,59.4501,8400.0
2013-11-19 15:15:00,66.92,66.99,66.92,66.94,9600.0,59.4501,59.5122,59.4501,59.4678,9600.0
2013-11-19 15:20:00,66.94,66.97,66.9,66.94,7300.0,59.4678,59.4945,59.4323,59.4678,7300.0
2013-11-19 15:25:00,66.95,66.96,66.86,66.9,12000.0,59.4767,59.4856,59.3968,59.4323,12000.0
2013-11-19 15:30:00,66.88,66.93,66.84,66.88,28600.0,59.4145,59.4589,59.379,59.4145,28600.0
2013-11-19 15:35:00,66.87,66.88,66.79,66.79,15600.0,59.4056,59.4145,59.3346,59.3346,15600.0
2013-11-19 15:40:00,66.75,66.8,66.74,66.76,5400.0,59.299,59.3434,59.2901,59.3079,5400.0
2013-11-19 15:45:00,66.78,66.8,66.72,66.74,7800.0,59.3257,59.3434,59.2724,59.2901,7800.0
2013-11-19 15:50:00,66.75,66.77,66.7,66.75,12800.0,59.299,59.3168,59.2546,59.299,12800.0
2013-11-19 15:55:00,66.75,66.82,66.74,66.79,26300.0,59.299,59.3612,59.2901,59.3346,26300.0
2013-11-20 09:30:00,67.0,67.0,66.56,66.78,25900.0,59.5211,59.5211,59.1302,59.3257,25900.0
2013-11-20 09:35:00,66.63,66.96,66.63,66.8,2800.0,59.1924,59.4856,59.1924,59.3434,2800.0
2013-11-20 09:40:00,66.87,66.87,66.73,66.83,3600.0,59.4056,59.4056,59.2813,59.3701,3600.0
2013-11-20 09:45:00,66.88,66.88,66.72,66.79,2900.0,59.4145,59.4145,59.2724,59.3346,2900.0
2013-11-20 09:50:00,66.74,66.85,66.71,66.84,6100.0,59.2901,59.3879,59.2635,59.379,6100.0
2013-11-20 09:55:00,66.88,66.88,66.72,66.87,4600.0,59.4145,59.4145,59.2724,59.4056,4600.0
2013-11-20 10:00:00,66.89,66.91,66.78,66.83,6300.0,59.4234,59.4412,59.3257,59.3701,6300.0
2013-11-20 10:05:00,66.9,66.97,66.89,66.97,5200.0,59.4323,59.4945,59.4234,59.4945,5200.0
2013-11-20 10:10:00,66.97,67.12,66.97,67.12,5500.0,59.4945,59.6277,59.4945,59.6277,5500.0
2013-11-20 10:15:00,67.13,67.17,67.13,67.16,3000.0,59.6366,59.6721,59.6366,59.6633,3000.0
2013-11-20 10:20:00,67.17,67.36,67.17,67.21,6300.0,59.6721,59.8409,59.6721,59.7077,6300.0
2013-11-20 10:25:00,67.2,67.31,67.1,67.16,14400.0,59.6988,59.7965,59.61,59.6633,14400.0
2013-11-20 10:30:00,67.16,67.28,67.14,67.2,4400.0,59.6633,59.7699,59.6455,59.6988,4400.0
2013-11-20 10:35:00,67.12,67.12,67.03,67.06,4600.0,59.6277,59.6277,59.5478,59.5744,4600.0
2013-11-20 10:40:00,67.01,67.13,67.0,67.1,10200.0,59.53,59.6366,59.5211,59.61,10200.0
2013-11-20 10:45:00,67.12,67.18,67.1,67.15,2600.0,59.6277,59.681,59.61,59.6544,2600.0
2013-11-20 10:50:00,67.15,67.16,67.05,67.1,1600.0,59.6544,59.6633,59.5655,59.61,1600.0
2013-11-20 10:55:00,67.1,67.1,67.03,67.07,2700.0,59.61,59.61,59.5478,59.5833,2700.0
2013-11-20 11:00:00,67.09,67.16,67.05,67.11,16800.0,59.6011,59.6633,59.5655,59.6188,16800.0
2013-11-20 11:05:00,67.14,67.16,67.09,67.14,10800.0,59.6455,59.6633,59.6011,59.6455,10800.0
2013-11-20 11:10:00,67.15,67.15,67.08,67.1,3800.0,59.6544,59.6544,59.5922,59.61,3800.0
2013-11-20 11:15:00,67.1,67.12,67.06,67.1,4900.0,59.61,59.6277,59.5744,59.61,4900.0
2013-11-20 11:20:00,67.12,67.14,67.12,67.13,1000.0,59.6277,59.6455,59.6277,59.6366,1000.0
2013-11-20 11:25:00,67.16,67.18,67.11,67.11,6400.0,59.6633,59.681,59.6188,59.6188,6400.0
2013-11-20 11:30:00,67.14,67.15,67.1,67.11,3000.0,59.6455,59.6544,59.61,59.6188,3000.0
2013-11-20 11:35:00,67.13,67.19,67.13,67.14,1700.0,59.6366,59.6899,59.6366,59.6455,1700.0
2013-11-20 11:40:00,67.14,67.16,67.09,67.14,1100.0,59.6455,59.6633,59.6011,59.6455,1100.0
2013-11-20 11:45:00,67.11,67.16,67.07,67.15,17800.0,59.6188,59.6633,59.5833,59.6544,17800.0
2013-11-20 11:50:00,67.15,67.19,67.15,67.17,2400.0,59.6544,59.6899,59.6544,59.6721,2400.0
2013-11-20 11:55:00,67.17,67.19,67.14,67.18,2500.0,59.6721,59.6899,59.6455,59.681,2500.0
2013-11-20 12:00:00,67.2,67.26,67.17,67.17,3100.0,59.6988,59.7521,59.6721,59.6721,3100.0
2013-11-20 12:05:00,67.16,67.16,67.11,67.14,1300.0,59.6633,59.6633,59.6188,59.6455,1300.0
2013-11-20 12:10:00,67.12,67.15,67.1,67.15,1500.0,59.6277,59.6544,59.61,59.6544,1500.0
2013-11-20 12:15:00,67.13,67.16,67.13,67.14,1800.0,59.6366,59.6633,59.6366,59.6455,1800.0
2013-11-20 12:20:00,67.14,67.14,67.07,67.14,4600.0,59.6455,59.6455,59.5833,59.6455,4600.0
2013-11-20 12:25:00,67.11,67.14,67.11,67.12,3400.0,59.6188,59.6455,59.6188,59.6277,3400.0
2013-11-20 12:30:00,67.12,67.13,67.1,67.12,2000.0,59.6277,59.6366,59.61,59.6277,2000.0
2013-11-20 12:35:00,67.12,67.14,67.06,67.12,14900.0,59.6277,59.6455,59.5744,59.6277,14900.0
2013-11-20 12:40:00,67.12,67.15,67.12,67.15,3300.0,59.6277,59.6544,59.6277,59.6544,3300.0
2013-11-20 12:45:00,67.16,67.18,67.16,67.18,2600.0,59.6633,59.681,59.6633,59.681,2600.0
2013-11-20 12:50:00,67.17,67.17,67.12,67.16,3300.0,59.6721,59.6721,59.6277,59.6633,3300.0
2013-11-20 12:55:00,67.15,67.15,67.14,67.14,900.0,59.6544,59.6544,59.6455,59.6455,900.0
2013-11-20 13:00:00,67.12,67.14,67.11,67.12,2200.0,59.6277,59.6455,59.6188,59.6277,2200.0
2013-11-20 13:05:00,67.13,67.13,67.11,67.12,1700.0,59.6366,59.6366,59.6188,59.6277,1700.0
2013-11-20 13:10:00,67.13,67.14,67.1,67.13,2500.0,59.6366,59.6455,59.61,59.6366,2500.0
2013-11-20 13:15:00,67.13,67.15,67.1,67.14,4700.0,59.6366,59.6544,59.61,59.6455,4700.0
2013-11-20 13:20:00,67.11,67.13,67.1,67.13,3900.0,59.6188,59.6366,59.61,59.6366,3900.0
2013-11-20 13:25:00,67.12,67.12,67.06,67.11,2000.0,59.6277,59.6277,59.5744,59.6188,2000.0
2013-11-20 13:30:00,67.11,67.14,67.11,67.12,2800.0,59.6188,59.6455,59.6188,59.6277,2800.0
2013-11-20 13:35:00,67.12,67.14,67.11,67.14,1900.0,59.6277,59.6455,59.6188,59.6455,1900.0
2013-11-20 13:40:00,67.11,67.12,67.1,67.11,800.0,59.6188,59.6277,59.61,59.6188,800.0
2013-11-20 13:45:00,67.12,67.14,67.1,67.1,2600.0,59.6277,59.6455,59.61,59.61,2600.0
2013-11-20 13:50:00,67.09,67.11,67.08,67.1,2300.0,59.6011,59.6188,59.5922,59.61,2300.0
2013-11-20 13:55:00,67.1,67.12,67.08,67.12,2600.0,59.61,59.6277,59.5922,59.6277,2600.0
2013-11-20 14:00:00,67.11,67.14,66.95,67.06,17100.0,59.6188,59.6455,59.4767,59.5744,17100.0
2013-11-20 14:05:00,67.05,67.05,66.95,67.0,3100.0,59.5655,59.5655,59.4767,59.5211,3100.0
2013-11-20 14:10:00,66.98,66.99,66.88,66.92,21800.0,59.5034,59.5122,59.4145,59.4501,21800.0
2013-11-20 14:15:00,66.91,67.07,66.88,67.07,9500.0,59.4412,59.5833,59.4145,59.5833,9500.0
2013-11-20 14:20:00,67.08,67.08,66.99,67.0,7400.0,59.5922,59.5922,59.5122,59.5211,7400.0
2013-11-20 14:25:00,67.0,67.03,66.98,67.02,7600.0,59.5211,59.5478,59.5034,59.5389,7600.0
2013-11-20 14:30:00,67.0,67.05,66.97,67.02,8600.0,59.5211,59.5655,59.4945,59.5389,8600.0
2013-11-20 14:35:00,67.04,67.04,66.95,66.98,11100.0,59.5567,59.5567,59.4767,59.5034,11100.0
2013-11-20 14:40:00,66.98,67.05,66.94,67.04,14300.0,59.5034,59.5655,59.4678,59.5567,14300.0
2013-11-20 14:45:00,67.03,67.07,67.0,67.03,8300.0,59.5478,59.5833,59.5211,59.5478,8300.0
2013-11-20 14:50:00,67.03,67.05,66.95,66.97,10900.0,59.5478,59.5655,59.4767,59.4945,10900.0
2013-11-20 14:55:00,66.97,67.01,66.95,67.01,10500.0,59.4945,59.53,59.4767,59.53,10500.0
2013-11-20 15:00:00,67.01,67.02,66.95,66.95,9000.0,59.53,59.5389,59.4767,59.4767,9000.0
2013-11-20 15:05:00,66.97,66.99,66.9,66.9,10800.0,59.4945,59.5122,59.4323,59.4323,10800.0
2013-11-20 15:10:00,66.9,66.97,66.89,66.89,8400.0,59.4323,59.4945,59.4234,59.4234,8400.0
2013-11-20 15:15:00,66.9,66.94,66.88,66.91,10500.0,59.4323,59.4678,59.4145,59.4412,10500.0
2013-11-20 15:20:00,66.88,66.98,66.86,66.9,88700.0,59.4145,59.5034,59.3968,59.4323,88700.0
2013-11-20 15:25:00,66.92,66.96,66.9,66.95,12100.0,59.4501,59.4856,59.4323,59.4767,12100.0
2013-11-20 15:30:00,66.95,66.95,66.9,66.92,12900.0,59.4767,59.4767,59.4323,59.4501,12900.0
2013-11-20 15:35:00,66.92,66.99,66.9,66.98,9900.0,59.4501,59.5122,59.4323,59.5034,9900.0
2013-11-20 15:40:00,66.99,67.11,66.98,66.98,12600.0,59.5122,59.6188,59.5034,59.5034,12600.0
2013-11-20 15:45:00,66.97,66.99,66.9,66.96,26800.0,59.4945,59.5122,59.4323,59.4856,26800.0
2013-11-20 15:50:00,66.95,66.96,66.86,66.86,34100.0,59.4767,59.4856,59.3968,59.3968,34100.0
2013-11-20 15:55:00,66.87,66.99,66.87,66.94,40500.0,59.4056,59.5122,59.4056,59.4678,40500.0
2013-11-21 09:30:00,66.76,67.01,66.57,66.72,11400.0,59.5014,59.7242,59.332,59.4657,11400.0
2013-11-21 09:35:00,66.72,66.89,66.72,66.82,1900.0,59.4657,59.6172,59.4657,59.5548,1900.0
2013-11-21 09:40:00,66.82,67.04,66.82,67.04,5200.0,59.5548,59.7509,59.5548,59.7509,5200.0
2013-11-21 09:45:00,66.99,67.12,66.98,67.11,8400.0,59.7063,59.8222,59.6974,59.8133,8400.0
2013-11-21 09:50:00,67.06,67.1,66.92,67.03,7400.0,59.7687,59.8044,59.644,59.742,7400.0
2013-11-21 09:55:00,67.01,67.05,66.92,67.02,3400.0,59.7242,59.7598,59.644,59.7331,3400.0
2013-11-21 10:00:00,66.97,67.15,66.96,67.12,15700.0,59.6885,59.849,59.6796,59.8222,15700.0
2013-11-21 10:05:00,67.09,67.22,67.09,67.14,14900.0,59.7955,59.9113,59.7955,59.84,14900.0
2013-11-21 10:10:00,67.13,67.2,67.13,67.18,5800.0,59.8311,59.8935,59.8311,59.8757,5800.0
2013-11-21 10:15:00,67.2,67.29,67.2,67.28,13800.0,59.8935,59.9737,59.8935,59.9648,13800.0
2013-11-21 10:20:00,67.28,67.36,67.28,67.36,2500.0,59.9648,60.0361,59.9648,60.0361,2500.0
2013-11-21 10:25:00,67.32,67.35,67.28,67.33,4200.0,60.0005,60.0272,59.9648,60.0094,4200.0
2013-11-21 10:30:00,67.29,67.42,67.29,67.39,3000.0,59.9737,60.0896,59.9737,60.0629,3000.0
2013-11-21 10:35:00,67.37,67.4,67.37,67.4,400.0,60.045,60.0718,60.045,60.0718,400.0
2013-11-21 10:40:00,67.32,67.43,67.32,67.42,3800.0,60.0005,60.0985,60.0005,60.0896,3800.0
2013-11-21 10:45:00,67.42,67.42,67.38,67.42,2600.0,60.0896,60.0896,60.0539,60.0896,2600.0
2013-11-21 10:50:00,67.41,67.45,67.39,67.39,2000.0,60.0807,60.1163,60.0629,60.0629,2000.0
2013-11-21 10:55:00,67.41,67.41,67.34,67.37,6600.0,60.0807,60.0807,60.0183,60.045,6600.0
2013-11-21 11:00:00,67.35,67.36,67.32,67.35,1800.0,60.0272,60.0361,60.0005,60.0272,1800.0
2013-11-21 11:05:00,67.31,67.31,67.2,67.27,5100.0,59.9916,59.9916,59.8935,59.9559,5100.0
2013-11-21 11:10:00,67.27,67.27,67.18,67.2,2100.0,59.9559,59.9559,59.8757,59.8935,2100.0
2013-11-21 11:15:00,67.24,67.34,67.22,67.29,9600.0,59.9292,60.0183,59.9113,59.9737,9600.0
2013-11-21 11:20:00,67.3,67.31,67.25,67.28,5200.0,59.9826,59.9916,59.9381,59.9648,5200.0
2013-11-21 11:25:00,67.28,67.33,67.25,67.32,4500.0,59.9648,60.0094,59.9381,60.0005,4500.0
2013-11-21 11:30:00,67.3,67.37,67.27,67.32,5300.0,59.9826,60.045,59.9559,60.0005,5300.0
2013-11-21 11:35:00,67.31,67.31,67.23,67.26,4300.0,59.9916,59.9916,59.9203,59.947,4300.0
2013-11-21 11:40:00,67.25,67.28,67.24,67.26,2300.0,59.9381,59.9648,59.9292,59.947,2300.0
2013-11-21 11:45:00,67.24,67.27,67.22,67.27,3800.0,59.9292,59.9559,59.9113,59.9559,3800.0
2013-11-21 11:50:00,67.27,67.27,67.22,67.24,2700.0,59.9559,59.9559,59.9113,59.9292,2700.0
2013-11-21 11:55:00,67.25,67.3,67.23,67.26,4000.0,59.9381,59.9826,59.9203,59.947,4000.0
2013-11-21 12:00:00,67.26,67.3,67.25,67.26,2000.0,59.947,59.9826,59.9381,59.947,2000.0
2013-11-21 12:05:00,67.25,67.27,67.24,67.26,3100.0,59.9381,59.9559,59.9292,59.947,3100.0
2013-11-21 12:10:00,67.23,67.25,67.22,67.25,4200.0,59.9203,59.9381,59.9113,59.9381,4200.0
2013-11-21 12:15:00,67.25,67.25,67.18,67.22,4000.0,59.9381,59.9381,59.8757,59.9113,4000.0
2013-11-21 12:20:00,67.23,67.26,67.2,67.24,7700.0,59.9203,59.947,59.8935,59.9292,7700.0
2013-11-21 12:25:00,67.24,67.26,67.21,67.26,5000.0,59.9292,59.947,59.9024,59.947,5000.0
2013-11-21 12:30:00,67.25,67.26,67.24,67.24,2500.0,59.9381,59.947,59.9292,59.9292,2500.0
2013-11-21 12:35:00,67.26,67.27,67.23,67.25,1800.0,59.947,59.9559,59.9203,59.9381,1800.0
2013-11-21 12:40:00,67.24,67.26,67.23,67.25,5200.0,59.9292,59.947,59.9203,59.9381,5200.0
2013-11-21 12:45:00,67.26,67.26,67.22,67.26,6000.0,59.947,59.947,59.9113,59.947,6000.0
2013-11-21 12:50:00,67.26,67.27,67.22,67.26,1800.0,59.947,59.9559,59.9113,59.947,1800.0
2013-11-21 12:55:00,67.25,67.27,67.22,67.26,4400.0,59.9381,59.9559,59.9113,59.947,4400.0
2013-11-21 13:00:00,67.25,67.27,67.23,67.25,5000.0,59.9381,59.9559,59.9203,59.9381,5000.0
2013-11-21 13:05:00,67.23,67.25,67.19,67.22,7400.0,59.9203,59.9381,59.8846,59.9113,7400.0
2013-11-21 13:10:00,67.22,67.24,67.2,67.21,3800.0,59.9113,59.9292,59.8935,59.9024,3800.0
2013-11-21 13:15:00,67.19,67.27,67.17,67.27,9000.0,59.8846,59.9559,59.8668,59.9559,9000.0
2013-11-21 13:20:00,67.27,67.29,67.21,67.26,5300.0,59.9559,59.9737,59.9024,59.947,5300.0
2013-11-21 13:25:00,67.25,67.3,67.23,67.27,3300.0,59.9381,59.9826,59.9203,59.9559,3300.0
2013-11-21 13:30:00,67.26,67.28,67.24,67.27,3100.0,59.947,59.9648,59.9292,59.9559,3100.0
2013-11-21 13:35:00,67.25,67.27,67.24,67.26,5000.0,59.9381,59.9559,59.9292,59.947,5000.0
2013-11-21 13:40:00,67.27,67.34,67.24,67.34,8900.0,59.9559,60.0183,59.9292,60.0183,8900.0
2013-11-21 13:45:00,67.38,67.47,67.37,67.47,13300.0,60.0539,60.1342,60.045,60.1342,13300.0
2013-11-21 13:50:00,67.47,67.49,67.45,67.49,4800.0,60.1342,60.152,60.1163,60.152,4800.0
2013-11-21 13:55:00,67.47,67.48,67.41,67.42,2000.0,60.1342,60.1431,60.0807,60.0896,2000.0
2013-11-21 14:00:00,67.41,67.43,67.39,67.39,2200.0,60.0807,60.0985,60.0629,60.0629,2200.0
2013-11-21 14:05:00,67.39,67.4,67.36,67.4,4000.0,60.0629,60.0718,60.0361,60.0718,4000.0
2013-11-21 14:10:00,67.4,67.42,67.38,67.39,2000.0,60.0718,60.0896,60.0539,60.0629,2000.0
2013-11-21 14:15:00,67.37,67.41,67.37,67.39,3700.0,60.045,60.0807,60.045,60.0629,3700.0
2013-11-21 14:20:00,67.4,67.41,67.34,67.34,2200.0,60.0718,60.0807,60.0183,60.0183,2200.0
2013-11-21 14:25:00,67.33,67.33,67.3,67.31,4000.0,60.0094,60.0094,59.9826,59.9916,4000.0
2013-11-21 14:30:00,67.31,67.35,67.27,67.33,4500.0,59.9916,60.0272,59.9559,60.0094,4500.0
2013-11-21 14:35:00,67.33,67.33,67.29,67.32,2300.0,60.0094,60.0094,59.9737,60.0005,2300.0
2013-11-21 14:40:00,67.31,67.37,67.29,67.36,6500.0,59.9916,60.045,59.9737,60.0361,6500.0
2013-11-21 14:45:00,67.35,67.35,67.28,67.35,5300.0,60.0272,60.0272,59.9648,60.0272,5300.0
2013-11-21 14:50:00,67.34,67.35,67.29,67.33,3600.0,60.0183,60.0272,59.9737,60.0094,3600.0
2013-11-21 14:55:00,67.33,67.39,67.33,67.38,1400.0,60.0094,60.0629,60.0094,60.0539,1400.0
2013-11-21 15:00:00,67.37,67.4,67.36,67.4,3700.0,60.045,60.0718,60.0361,60.0718,3700.0
2013-11-21 15:05:00,67.38,67.42,67.36,67.4,6100.0,60.0539,60.0896,60.0361,60.0718,6100.0
2013-11-21 15:10:00,67.4,67.42,67.35,67.4,5000.0,60.0718,60.0896,60.0272,60.0718,5000.0
2013-11-21 15:15:00,67.42,67.43,67.38,67.41,9000.0,60.0896,60.0985,60.0539,60.0807,9000.0
2013-11-21 15:20:00,67.41,67.43,67.41,67.41,3900.0,60.0807,60.0985,60.0807,60.0807,3900.0
2013-11-21 15:25:00,67.4,67.42,67.39,67.42,4400.0,60.0718,60.0896,60.0629,60.0896,4400.0
2013-11-21 15:30:00,67.43,67.46,67.37,67.38,7400.0,60.0985,60.1252,60.045,60.0539,7400.0
2013-11-21 15:35:00,67.36,67.39,67.35,67.38,8600.0,60.0361,60.0629,60.0272,60.0539,8600.0
2013-11-21 15:40:00,67.38,67.39,67.36,67.38,5500.0,60.0539,60.0629,60.0361,60.0539,5500.0
2013-11-21 15:45:00,67.37,67.39,67.33,67.35,19800.0,60.045,60.0629,60.0094,60.0272,19800.0
2013-11-21 15:50:00,67.35,67.38,67.33,67.36,18800.0,60.0272,60.0539,60.0094,60.0361,18800.0
2013-11-21 15:55:00,67.36,67.48,67.34,67.47,36600.0,60.0361,60.1431,60.0183,60.1342,36600.0
2013-11-22 09:30:00,67.34,67.52,67.32,67.52,4400.0,60.0183,60.1787,60.0005,60.1787,4400.0
2013-11-22 09:35:00,67.41,67.43,67.32,67.39,1800.0,60.0807,60.0985,60.0005,60.0629,1800.0
2013-11-22 09:40:00,67.32,67.4,67.27,67.34,3800.0,60.0005,60.0718,59.9559,60.0183,3800.0
2013-11-22 09:45:00,67.34,67.56,67.34,67.56,6700.0,60.0183,60.2144,60.0183,60.2144,6700.0
2013-11-22 09:50:00,67.55,67.59,67.48,67.49,2500.0,60.2055,60.2411,60.1431,60.152,2500.0
2013-11-22 09:55:00,67.53,67.55,67.45,67.48,6200.0,60.1876,60.2055,60.1163,60.1431,6200.0
2013-11-22 10:00:00,67.49,67.57,67.43,67.51,7100.0,60.152,60.2233,60.0985,60.1698,7100.0
2013-11-22 10:05:00,67.44,67.51,67.44,67.51,5800.0,60.1074,60.1698,60.1074,60.1698,5800.0
2013-11-22 10:10:00,67.48,67.52,67.46,67.51,5000.0,60.1431,60.1787,60.1252,60.1698,5000.0
2013-11-22 10:15:00,67.48,67.53,67.44,67.5,9200.0,60.1431,60.1876,60.1074,60.1609,9200.0
2013-11-22 10:20:00,67.48,67.52,67.45,67.51,13100.0,60.1431,60.1787,60.1163,60.1698,13100.0
2013-11-22 10:25:00,67.52,67.59,67.51,67.56,9000.0,60.1787,60.2411,60.1698,60.2144,9000.0
2013-11-22 10:30:00,67.56,67.57,67.49,67.53,4000.0,60.2144,60.2233,60.152,60.1876,4000.0
2013-11-22 10:35:00,67.46,67.57,67.46,67.57,9700.0,60.1252,60.2233,60.1252,60.2233,9700.0
2013-11-22 10:40:00,67.59,67.69,67.58,67.61,7200.0,60.2411,60.3302,60.2322,60.2589,7200.0
2013-11-22 10:45:00,67.59,67.7,67.52,67.7,18800.0,60.2411,60.3392,60.1787,60.3392,18800.0
2013-11-22 10:50:00,67.7,67.8,67.69,67.73,12800.0,60.3392,60.4283,60.3302,60.3659,12800.0
2013-11-22 10:55:00,67.69,67.71,67.63,67.63,3600.0,60.3302,60.3481,60.2768,60.2768,3600.0
2013-11-22 11:00:00,67.59,67.71,67.59,67.66,7900.0,60.2411,60.3481,60.2411,60.3035,7900.0
2013-11-22 11:05:00,67.66,67.68,67.52,67.59,8900.0,60.3035,60.3213,60.1787,60.2411,8900.0
2013-11-22 11:10:00,67.57,67.66,67.56,67.66,8100.0,60.2233,60.3035,60.2144,60.3035,8100.0
2013-11-22 11:15:00,67.66,67.67,67.57,67.6,4800.0,60.3035,60.3124,60.2233,60.25,4800.0
2013-11-22 11:20:00,67.58,67.62,67.58,67.61,5500.0,60.2322,60.2679,60.2322,60.2589,5500.0
2013-11-22 11:25:00,67.59,67.61,67.48,67.5,8600.0,60.2411,60.2589,60.1431,60.1609,8600.0
2013-11-22 11:30:00,67.5,67.55,67.49,67.54,2800.0,60.1609,60.2055,60.152,60.1965,2800.0
2013-11-22 11:35:00,67.52,67.52,67.45,67.48,10200.0,60.1787,60.1787,60.1163,60.1431,10200.0
2013-11-22 11:40:00,67.48,67.49,67.47,67.48,4800.0,60.1431,60.152,60.1342,60.1431,4800.0
2013-11-22 11:45:00,67.46,67.47,67.42,67.43,3200.0,60.1252,60.1342,60.0896,60.0985,3200.0
2013-11-22 11:50:00,67.42,67.43,67.37,67.39,4000.0,60.0896,60.0985,60.045,60.0629,4000.0
2013-11-22 11:55:00,67.37,67.45,67.37,67.43,3700.0,60.045,60.1163,60.045,60.0985,3700.0
2013-11-22 12:00:00,67.45,67.51,67.45,67.45,4600.0,60.1163,60.1698,60.1163,60.1163,4600.0
2013-11-22 12:05:00,67.45,67.48,67.42,67.48,3900.0,60.1163,60.1431,60.0896,60.1431,3900.0
2013-11-22 12:10:00,67.48,67.65,67.48,67.62,12900.0,60.1431,60.2946,60.1431,60.2679,12900.0
2013-11-22 12:15:00,67.61,67.63,67.59,67.62,4000.0,60.2589,60.2768,60.2411,60.2679,4000.0
2013-11-22 12:20:00,67.62,67.71,67.59,67.71,7600.0,60.2679,60.3481,60.2411,60.3481,7600.0
2013-11-22 12:25:00,67.7,67.77,67.69,67.7,2200.0,60.3392,60.4015,60.3302,60.3392,2200.0
2013-11-22 12:30:00,67.68,67.77,67.68,67.75,8500.0,60.3213,60.4015,60.3213,60.3837,8500.0
2013-11-22 12:35:00,67.74,67.74,67.67,67.68,2400.0,60.3748,60.3748,60.3124,60.3213,2400.0
2013-11-22 12:40:00,67.66,67.67,67.64,67.64,500.0,60.3035,60.3124,60.2857,60.2857,500.0
2013-11-22 12:45:00,67.64,67.67,67.61,67.61,3000.0,60.2857,60.3124,60.2589,60.2589,3000.0
2013-11-22 12:50:00,67.6,67.66,67.59,67.66,6000.0,60.25,60.3035,60.2411,60.3035,6000.0
2013-11-22 12:55:00,67.63,67.65,67.63,67.63,1300.0,60.2768,60.2946,60.2768,60.2768,1300.0
2013-11-22 13:00:00,67.62,67.65,67.62,67.65,3500.0,60.2679,60.2946,60.2679,60.2946,3500.0
2013-11-22 13:05:00,67.63,67.65,67.63,67.63,1300.0,60.2768,60.2946,60.2768,60.2768,1300.0
2013-11-22 13:10:00,67.63,67.65,67.57,67.6,6500.0,60.2768,60.2946,60.2233,60.25,6500.0
2013-11-22 13:15:00,67.6,67.65,67.58,67.64,5400.0,60.25,60.2946,60.2322,60.2857,5400.0
2013-11-22 13:20:00,67.63,67.63,67.62,67.62,2200.0,60.2768,60.2768,60.2679,60.2679,2200.0
2013-11-22 13:25:00,67.62,67.63,67.59,67.59,1600.0,60.2679,60.2768,60.2411,60.2411,1600.0
2013-11-22 13:30:00,67.61,67.61,67.59,67.61,2200.0,60.2589,60.2589,60.2411,60.2589,2200.0
2013-11-22 13:35:00,67.59,67.67,67.59,67.66,3800.0,60.2411,60.3124,60.2411,60.3035,3800.0
2013-11-22 13:40:00,67.65,67.66,67.6,67.64,3300.0,60.2946,60.3035,60.25,60.2857,3300.0
2013-11-22 13:45:00,67.64,67.64,67.59,67.64,1400.0,60.2857,60.2857,60.2411,60.2857,1400.0
2013-11-22 13:50:00,67.65,67.66,67.6,67.63,2200.0,60.2946,60.3035,60.25,60.2768,2200.0
2013-11-22 13:55:00,67.63,67.63,67.57,67.61,3800.0,60.2768,60.2768,60.2233,60.2589,3800.0
2013-11-22 14:00:00,67.62,67.68,67.62,67.66,4300.0,60.2679,60.3213,60.2679,60.3035,4300.0
2013-11-22 14:05:00,67.67,67.67,67.61,67.65,1900.0,60.3124,60.3124,60.2589,60.2946,1900.0
2013-11-22 14:10:00,67.64,67.65,67.63,67.65,1500.0,60.2857,60.2946,60.2768,60.2946,1500.0
2013-11-22 14:15:00,67.62,67.7,67.61,67.68,3200.0,60.2679,60.3392,60.2589,60.3213,3200.0
2013-11-22 14:20:00,67.68,67.7,67.65,67.65,1900.0,60.3213,60.3392,60.2946,60.2946,1900.0
2013-11-22 14:25:00,67.64,67.72,67.63,67.72,5100.0,60.2857,60.357,60.2768,60.357,5100.0
2013-11-22 14:30:00,67.68,67.69,67.63,67.63,5300.0,60.3213,60.3302,60.2768,60.2768,5300.0
2013-11-22 14:35:00,67.63,67.64,67.6,67.63,6300.0,60.2768,60.2857,60.25,60.2768,6300.0
2013-11-22 14:40:00,67.63,67.69,67.63,67.67,3800.0,60.2768,60.3302,60.2768,60.3124,3800.0
2013-11-22 14:45:00,67.68,67.72,67.68,67.7,2800.0,60.3213,60.357,60.3213,60.3392,2800.0
2013-11-22 14:50:00,67.69,67.71,67.65,67.71,4500.0,60.3302,60.3481,60.2946,60.3481,4500.0
2013-11-22 14:55:00,67.72,67.85,67.71,67.76,30400.0,60.357,60.4728,60.3481,60.3926,30400.0
2013-11-22 15:00:00,67.77,67.78,67.74,67.78,2900.0,60.4015,60.4105,60.3748,60.4105,2900.0
2013-11-22 15:05:00,67.77,67.78,67.72,67.74,5300.0,60.4015,60.4105,60.357,60.3748,5300.0
2013-11-22 15:10:00,67.74,67.74,67.68,67.71,5100.0,60.3748,60.3748,60.3213,60.3481,5100.0
2013-11-22 15:15:00,67.7,67.84,67.7,67.84,32200.0,60.3392,60.4639,60.3392,60.4639,32200.0
2013-11-22 15:20:00,67.84,67.84,67.75,67.79,11200.0,60.4639,60.4639,60.3837,60.4194,11200.0
2013-11-22 15:25:00,67.77,67.77,67.75,67.75,8500.0,60.4015,60.4015,60.3837,60.3837,8500.0
2013-11-22 15:30:00,67.75,67.76,67.71,67.74,6300.0,60.3837,60.3926,60.3481,60.3748,6300.0
2013-11-22 15:35:00,67.74,67.79,67.73,67.76,8100.0,60.3748,60.4194,60.3659,60.3926,8100.0
2013-11-22 15:40:00,67.77,67.8,67.75,67.78,8700.0,60.4015,60.4283,60.3837,60.4105,8700.0
2013-11-22 15:45:00,67.79,67.87,67.78,67.86,21100.0,60.4194,60.4907,60.4105,60.4818,21100.0
2013-11-22 15:50:00,67.86,67.88,67.83,67.88,12900.0,60.4818,60.4996,60.455,60.4996,12900.0
2013-11-22 15:55:00,67.86,67.88,67.81,67.84,29100.0,60.4818,60.4996,60.4372,60.4639,29100.0
2013-11-25 09:30:00,68.02,68.18,68.02,68.18,2000.0,60.6244,60.767,60.6244,60.767,2000.0
2013-11-25 09:35:00,68.09,68.11,67.96,68.11,500.0,60.6867,60.7046,60.5709,60.7046,500.0
2013-11-25 09:40:00,67.97,67.97,67.83,67.92,500.0,60.5798,60.5798,60.455,60.5352,500.0
2013-11-25 09:45:00,67.86,67.9,67.8,67.87,2800.0,60.4818,60.5174,60.4283,60.4907,2800.0
2013-11-25 09:50:00,67.86,68.05,67.84,68.01,5100.0,60.4818,60.6511,60.4639,60.6154,5100.0
2013-11-25 09:55:00,68.0,68.0,67.87,67.97,1800.0,60.6065,60.6065,60.4907,60.5798,1800.0
2013-11-25 10:00:00,67.9,67.98,67.9,67.93,1700.0,60.5174,60.5887,60.5174,60.5441,1700.0
2013-11-25 10:05:00,67.89,68.0,67.88,67.98,2400.0,60.5085,60.6065,60.4996,60.5887,2400.0
2013-11-25 10:10:00,68.02,68.11,67.97,68.11,4700.0,60.6244,60.7046,60.5798,60.7046,4700.0
2013-11-25 10:15:00,68.04,68.08,68.02,68.06,5200.0,60.6422,60.6778,60.6244,60.66,5200.0
2013-11-25 10:20:00,68.05,68.05,67.99,67.99,300.0,60.6511,60.6511,60.5976,60.5976,300.0
2013-11-25 10:25:00,68.03,68.11,68.03,68.06,4500.0,60.6333,60.7046,60.6333,60.66,4500.0
2013-11-25 10:30:00,68.06,68.12,68.06,68.1,4700.0,60.66,60.7135,60.66,60.6957,4700.0
2013-11-25 10:35:00,68.09,68.16,68.07,68.15,2300.0,60.6867,60.7491,60.6689,60.7402,2300.0
2013-11-25 10:40:00,68.15,68.24,68.13,68.19,10900.0,60.7402,60.8204,60.7224,60.7759,10900.0
2013-11-25 10:45:00,68.19,68.24,68.17,68.21,1700.0,60.7759,60.8204,60.7581,60.7937,1700.0
2013-11-25 10:50:00,68.17,68.2,68.13,68.16,3300.0,60.7581,60.7848,60.7224,60.7491,3300.0
2013-11-25 10:55:00,68.15,68.15,68.05,68.05,27000.0,60.7402,60.7402,60.6511,60.6511,27000.0
2013-11-25 11:00:00,68.05,68.07,68.03,68.04,900.0,60.6511,60.6689,60.6333,60.6422,900.0
2013-11-25 11:05:00,67.99,68.04,67.98,68.04,4900.0,60.5976,60.6422,60.5887,60.6422,4900.0
2013-11-25 11:10:00,68.0,68.06,68.0,68.03,1200.0,60.6065,60.66,60.6065,60.6333,1200.0
2013-11-25 11:15:00,68.02,68.07,68.0,68.07,1400.0,60.6244,60.6689,60.6065,60.6689,1400.0
2013-11-25 11:20:00,68.04,68.11,68.03,68.09,3800.0,60.6422,60.7046,60.6333,60.6867,3800.0
2013-11-25 11:25:00,68.08,68.11,68.07,68.09,1900.0,60.6778,60.7046,60.6689,60.6867,1900.0
2013-11-25 11:30:00,68.07,68.12,68.07,68.12,2200.0,60.6689,60.7135,60.6689,60.7135,2200.0
2013-11-25 11:35:00,68.08,68.11,68.05,68.06,1700.0,60.6778,60.7046,60.6511,60.66,1700.0
2013-11-25 11:40:00,68.04,68.05,68.04,68.05,300.0,60.6422,60.6511,60.6422,60.6511,300.0
2013-11-25 11:45:00,68.01,68.04,68.01,68.04,1200.0,60.6154,60.6422,60.6154,60.6422,1200.0
2013-11-25 11:50:00,68.02,68.09,68.01,68.09,1500.0,60.6244,60.6867,60.6154,60.6867,1500.0
2013-11-25 11:55:00,68.09,68.12,68.05,68.05,1200.0,60.6867,60.7135,60.6511,60.6511,1200.0
2013-11-25 12:00:00,68.05,68.07,68.05,68.05,400.0,60.6511,60.6689,60.6511,60.6511,400.0
2013-11-25 12:05:00,68.04,68.06,68.02,68.05,1800.0,60.6422,60.66,60.6244,60.6511,1800.0
2013-11-25 12:10:00,68.01,68.04,68.01,68.04,900.0,60.6154,60.6422,60.6154,60.6422,900.0
2013-11-25 12:15:00,68.05,68.14,68.01,68.14,17100.0,60.6511,60.7313,60.6154,60.7313,17100.0
2013-11-25 12:20:00,68.11,68.17,68.1,68.12,3700.0,60.7046,60.7581,60.6957,60.7135,3700.0
2013-11-25 12:25:00,68.12,68.15,68.12,68.15,900.0,60.7135,60.7402,60.7135,60.7402,900.0
2013-11-25 12:30:00,68.15,68.17,68.08,68.08,6800.0,60.7402,60.7581,60.6778,60.6778,6800.0
2013-11-25 12:35:00,68.08,68.08,68.05,68.08,1900.0,60.6778,60.6778,60.6511,60.6778,1900.0
2013-11-25 12:40:00,68.09,68.12,68.09,68.12,3700.0,60.6867,60.7135,60.6867,60.7135,3700.0
2013-11-25 12:45:00,68.12,68.17,68.11,68.17,8200.0,60.7135,60.7581,60.7046,60.7581,8200.0
2013-11-25 12:50:00,68.19,68.2,68.06,68.12,9300.0,60.7759,60.7848,60.66,60.7135,9300.0
2013-11-25 12:55:00,68.13,68.2,68.11,68.2,6700.0,60.7224,60.7848,60.7046,60.7848,6700.0
2013-11-25 13:00:00,68.18,68.2,68.18,68.19,300.0,60.767,60.7848,60.767,60.7759,300.0
2013-11-25 13:05:00,68.19,68.25,68.19,68.21,13400.0,60.7759,60.8294,60.7759,60.7937,13400.0
2013-11-25 13:10:00,68.21,68.21,68.21,68.21,0.0,60.7937,60.7937,60.7937,60.7937,0.0
2013-11-25 13:15:00,68.2,68.2,68.15,68.15,1400.0,60.7848,60.7848,60.7402,60.7402,1400.0
2013-11-25 13:20:00,68.15,68.16,68.12,68.15,5000.0,60.7402,60.7491,60.7135,60.7402,5000.0
2013-11-25 13:25:00,68.15,68.15,68.14,68.15,3200.0,60.7402,60.7402,60.7313,60.7402,3200.0
2013-11-25 13:30:00,68.15,68.16,68.13,68.15,1700.0,60.7402,60.7491,60.7224,60.7402,1700.0
2013-11-25 13:35:00,68.15,68.16,68.08,68.08,2900.0,60.7402,60.7491,60.6778,60.6778,2900.0
2013-11-25 13:40:00,68.06,68.13,68.06,68.13,3500.0,60.66,60.7224,60.66,60.7224,3500.0
2013-11-25 13:45:00,68.12,68.12,68.08,68.1,14900.0,60.7135,60.7135,60.6778,60.6957,14900.0
2013-11-25 13:50:00,68.09,68.12,68.09,68.11,4900.0,60.6867,60.7135,60.6867,60.7046,4900.0
2013-11-25 13:55:00,68.11,68.17,68.08,68.15,11500.0,60.7046,60.7581,60.6778,60.7402,11500.0
2013-11-25 14:00:00,68.16,68.29,68.16,68.24,19600.0,60.7491,60.865,60.7491,60.8204,19600.0
2013-11-25 14:05:00,68.22,68.28,68.21,68.23,7200.0,60.8026,60.8561,60.7937,60.8115,7200.0
2013-11-25 14:10:00,68.25,68.25,68.12,68.15,11700.0,60.8294,60.8294,60.7135,60.7402,11700.0
2013-11-25 14:15:00,68.13,68.13,68.12,68.12,1200.0,60.7224,60.7224,60.7135,60.7135,1200.0
2013-11-25 14:20:00,68.09,68.09,68.04,68.04,3300.0,60.6867,60.6867,60.6422,60.6422,3300.0
2013-11-25 14:25:00,68.02,68.05,67.99,68.05,2900.0,60.6244,60.6511,60.5976,60.6511,2900.0
2013-11-25 14:30:00,68.07,68.09,68.03,68.04,6800.0,60.6689,60.6867,60.6333,60.6422,6800.0
2013-11-25 14:35:00,68.03,68.06,67.98,68.04,43100.0,60.6333,60.66,60.5887,60.6422,43100.0
2013-11-25 14:40:00,68.06,68.07,68.0,68.0,5100.0,60.66,60.6689,60.6065,60.6065,5100.0
2013-11-25 14:45:00,68.0,68.01,67.98,68.0,8600.0,60.6065,60.6154,60.5887,60.6065,8600.0
2013-11-25 14:50:00,68.0,68.0,67.99,68.0,3700.0,60.6065,60.6065,60.5976,60.6065,3700.0
2013-11-25 14:55:00,67.99,67.99,67.97,67.98,7700.0,60.5976,60.5976,60.5798,60.5887,7700.0
2013-11-25 15:00:00,67.98,68.0,67.95,67.95,7200.0,60.5887,60.6065,60.562,60.562,7200.0
2013-11-25 15:05:00,67.95,67.96,67.94,67.94,6000.0,60.562,60.5709,60.5531,60.5531,6000.0
2013-11-25 15:10:00,67.86,67.92,67.86,67.91,4000.0,60.4818,60.5352,60.4818,60.5263,4000.0
2013-11-25 15:15:00,67.9,67.94,67.87,67.89,3400.0,60.5174,60.5531,60.4907,60.5085,3400.0
2013-11-25 15:20:00,67.89,67.9,67.88,67.89,5400.0,60.5085,60.5174,60.4996,60.5085,5400.0
2013-11-25 15:25:00,67.88,67.88,67.86,67.88,6200.0,60.4996,60.4996,60.4818,60.4996,6200.0
2013-11-25 15:30:00,67.88,67.92,67.85,67.92,15200.0,60.4996,60.5352,60.4728,60.5352,15200.0
2013-11-25 15:35:00,67.93,67.95,67.9,67.9,23100.0,60.5441,60.562,60.5174,60.5174,23100.0
2013-11-25 15:40:00,67.9,67.93,67.9,67.91,6800.0,60.5174,60.5441,60.5174,60.5263,6800.0
2013-11-25 15:45:00,67.9,67.97,67.89,67.96,17100.0,60.5174,60.5798,60.5085,60.5709,17100.0
2013-11-25 15:50:00,67.96,67.97,67.91,67.97,13100.0,60.5709,60.5798,60.5263,60.5798,13100.0
2013-11-25 15:55:00,67.97,68.0,67.91,67.95,29100.0,60.5798,60.6065,60.5263,60.562,29100.0
2013-11-26 09:30:00,67.92,67.94,67.77,67.92,4000.0,60.5352,60.5531,60.4015,60.5352,4000.0
2013-11-26 09:35:00,67.92,67.92,67.92,67.92,100.0,60.5352,60.5352,60.5352,60.5352,100.0
2013-11-26 09:40:00,67.92,67.92,67.85,67.86,1100.0,60.5352,60.5352,60.4728,60.4818,1100.0
2013-11-26 09:45:00,67.85,67.85,67.66,67.75,7700.0,60.4728,60.4728,60.3035,60.3837,7700.0
2013-11-26 09:50:00,67.77,67.8,67.75,67.76,1400.0,60.4015,60.4283,60.3837,60.3926,1400.0
2013-11-26 09:55:00,67.75,67.81,67.74,67.81,2600.0,60.3837,60.4372,60.3748,60.4372,2600.0
2013-11-26 10:00:00,67.88,67.97,67.87,67.91,4900.0,60.4996,60.5798,60.4907,60.5263,4900.0
2013-11-26 10:05:00,67.92,68.0,67.88,67.91,2000.0,60.5352,60.6065,60.4996,60.5263,2000.0
2013-11-26 10:10:00,67.93,68.01,67.9,67.9,1300.0,60.5441,60.6154,60.5174,60.5174,1300.0
2013-11-26 10:15:00,67.9,67.9,67.86,67.86,2600.0,60.5174,60.5174,60.4818,60.4818,2600.0
2013-11-26 10:20:00,67.88,67.91,67.82,67.82,3000.0,60.4996,60.5263,60.4461,60.4461,3000.0
2013-11-26 10:25:00,67.82,67.83,67.78,67.78,6600.0,60.4461,60.455,60.4105,60.4105,6600.0
2013-11-26 10:30:00,67.78,67.79,67.74,67.77,2700.0,60.4105,60.4194,60.3748,60.4015,2700.0
2013-11-26 10:35:00,67.77,67.78,67.72,67.72,4800.0,60.4015,60.4105,60.357,60.357,4800.0
2013-11-26 10:40:00,67.72,67.75,67.66,67.66,8200.0,60.357,60.3837,60.3035,60.3035,8200.0
2013-11-26 10:45:00,67.67,67.71,67.67,67.7,2300.0,60.3124,60.3481,60.3124,60.3392,2300.0
2013-11-26 10:50:00,67.7,67.7,67.66,67.7,8500.0,60.3392,60.3392,60.3035,60.3392,8500.0
2013-11-26 10:55:00,67.68,67.68,67.53,67.61,9500.0,60.3213,60.3213,60.1876,60.2589,9500.0
2013-11-26 11:00:00,67.63,67.69,67.63,67.69,3100.0,60.2768,60.3302,60.2768,60.3302,3100.0
2013-11-26 11:05:00,67.71,67.73,67.69,67.69,5600.0,60.3481,60.3659,60.3302,60.3302,5600.0
2013-11-26 11:10:00,67.7,67.73,67.68,67.7,1500.0,60.3392,60.3659,60.3213,60.3392,1500.0
2013-11-26 11:15:00,67.7,67.74,67.66,67.66,8300.0,60.3392,60.3748,60.3035,60.3035,8300.0
2013-11-26 11:20:00,67.67,67.69,67.66,67.69,1300.0,60.3124,60.3302,60.3035,60.3302,1300.0
2013-11-26 11:25:00,67.69,67.69,67.58,67.58,8500.0,60.3302,60.3302,60.2322,60.2322,8500.0
2013-11-26 11:30:00,67.6,67.67,67.59,67.66,5500.0,60.25,60.3124,60.2411,60.3035,5500.0
2013-11-26 11:35:00,67.69,67.7,67.65,67.65,5000.0,60.3302,60.3392,60.2946,60.2946,5000.0
2013-11-26 11:40:00,67.66,67.7,67.66,67.68,600.0,60.3035,60.3392,60.3035,60.3213,600.0
2013-11-26 11:45:00,67.7,67.74,67.69,67.74,1100.0,60.3392,60.3748,60.3302,60.3748,1100.0
2013-11-26 11:50:00,67.74,67.74,67.69,67.69,1000.0,60.3748,60.3748,60.3302,60.3302,1000.0
2013-11-26 11:55:00,67.71,67.73,67.68,67.68,2300.0,60.3481,60.3659,60.3213,60.3213,2300.0
2013-11-26 12:00:00,67.69,67.75,67.69,67.75,4600.0,60.3302,60.3837,60.3302,60.3837,4600.0
2013-11-26 12:05:00,67.73,67.75,67.71,67.71,1900.0,60.3659,60.3837,60.3481,60.3481,1900.0
2013-11-26 12:10:00,67.7,67.74,67.69,67.74,1700.0,60.3392,60.3748,60.3302,60.3748,1700.0
2013-11-26 12:15:00,67.77,67.79,67.76,67.79,400.0,60.4015,60.4194,60.3926,60.4194,400.0
2013-11-26 12:20:00,67.78,67.82,67.78,67.8,2300.0,60.4105,60.4461,60.4105,60.4283,2300.0
2013-11-26 12:25:00,67.77,67.77,67.74,67.75,1400.0,60.4015,60.4015,60.3748,60.3837,1400.0
2013-11-26 12:30:00,67.75,67.75,67.72,67.72,3500.0,60.3837,60.3837,60.357,60.357,3500.0
2013-11-26 12:35:00,67.73,67.76,67.73,67.76,900.0,60.3659,60.3926,60.3659,60.3926,900.0
2013-11-26 12:40:00,67.81,67.81,67.79,67.79,200.0,60.4372,60.4372,60.4194,60.4194,200.0
2013-11-26 12:45:00,67.8,67.81,67.74,67.81,4600.0,60.4283,60.4372,60.3748,60.4372,4600.0
2013-11-26 12:50:00,67.78,67.81,67.77,67.77,1700.0,60.4105,60.4372,60.4015,60.4015,1700.0
2013-11-26 12:55:00,67.75,67.75,67.71,67.75,5000.0,60.3837,60.3837,60.3481,60.3837,5000.0
2013-11-26 13:00:00,67.75,67.75,67.73,67.74,3200.0,60.3837,60.3837,60.3659,60.3748,3200.0
2013-11-26 13:05:00,67.74,67.74,67.72,67.72,2200.0,60.3748,60.3748,60.357,60.357,2200.0
2013-11-26 13:10:00,67.73,67.79,67.71,67.76,3900.0,60.3659,60.4194,60.3481,60.3926,3900.0
2013-11-26 13:15:00,67.78,67.8,67.78,67.8,2700.0,60.4105,60.4283,60.4105,60.4283,2700.0
2013-11-26 13:20:00,67.79,67.79,67.75,67.76,3600.0,60.4194,60.4194,60.3837,60.3926,3600.0
2013-11-26 13:25:00,67.76,67.76,67.72,67.72,4700.0,60.3926,60.3926,60.357,60.357,4700.0
2013-11-26 13:30:00,67.72,67.77,67.7,67.77,4500.0,60.357,60.4015,60.3392,60.4015,4500.0
2013-11-26 13:35:00,67.76,67.76,67.71,67.71,5500.0,60.3926,60.3926,60.3481,60.3481,5500.0
2013-11-26 13:40:00,67.72,67.78,67.72,67.78,5700.0,60.357,60.4105,60.357,60.4105,5700.0
2013-11-26 13:45:00,67.76,67.79,67.75,67.78,2400.0,60.3926,60.4194,60.3837,60.4105,2400.0
2013-11-26 13:50:00,67.78,67.79,67.73,67.73,3400.0,60.4105,60.4194,60.3659,60.3659,3400.0
2013-11-26 13:55:00,67.74,67.75,67.72,67.74,3300.0,60.3748,60.3837,60.357,60.3748,3300.0
2013-11-26 14:00:00,67.76,67.77,67.74,67.76,4800.0,60.3926,60.4015,60.3748,60.3926,4800.0
2013-11-26 14:05:00,67.77,67.78,67.76,67.76,2200.0,60.4015,60.4105,60.3926,60.3926,2200.0
2013-11-26 14:10:00,67.77,67.79,67.76,67.79,2700.0,60.4015,60.4194,60.3926,60.4194,2700.0
2013-11-26 14:15:00,67.79,67.8,67.77,67.79,4700.0,60.4194,60.4283,60.4015,60.4194,4700.0
2013-11-26 14:20:00,67.78,67.79,67.76,67.76,800.0,60.4105,60.4194,60.3926,60.3926,800.0
2013-11-26 14:25:00,67.76,67.79,67.75,67.75,4500.0,60.3926,60.4194,60.3837,60.3837,4500.0
2013-11-26 14:30:00,67.76,67.8,67.76,67.79,3600.0,60.3926,60.4283,60.3926,60.4194,3600.0
2013-11-26 14:35:00,67.8,67.81,67.76,67.81,7500.0,60.4283,60.4372,60.3926,60.4372,7500.0
2013-11-26 14:40:00,67.81,67.81,67.78,67.79,4200.0,60.4372,60.4372,60.4105,60.4194,4200.0
2013-11-26 14:45:00,67.78,67.8,67.77,67.79,4500.0,60.4105,60.4283,60.4015,60.4194,4500.0
2013-11-26 14:50:00,67.79,67.83,67.77,67.79,5100.0,60.4194,60.455,60.4015,60.4194,5100.0
2013-11-26 14:55:00,67.79,67.81,67.79,67.79,2800.0,60.4194,60.4372,60.4194,60.4194,2800.0
2013-11-26 15:00:00,67.78,67.78,67.74,67.74,4500.0,60.4105,60.4105,60.3748,60.3748,4500.0
2013-11-26 15:05:00,67.74,67.76,67.74,67.76,3800.0,60.3748,60.3926,60.3748,60.3926,3800.0
2013-11-26 15:10:00,67.76,67.78,67.73,67.73,3900.0,60.3926,60.4105,60.3659,60.3659,3900.0
2013-11-26 15:15:00,67.73,67.73,67.69,67.7,7400.0,60.3659,60.3659,60.3302,60.3392,7400.0
2013-11-26 15:20:00,67.7,67.74,67.7,67.73,7200.0,60.3392,60.3748,60.3392,60.3659,7200.0
2013-11-26 15:25:00,67.74,67.74,67.65,67.65,6700.0,60.3748,60.3748,60.2946,60.2946,6700.0
2013-11-26 15:30:00,67.65,67.71,67.65,67.7,6800.0,60.2946,60.3481,60.2946,60.3392,6800.0
2013-11-26 15:35:00,67.69,67.75,67.69,67.75,7900.0,60.3302,60.3837,60.3302,60.3837,7900.0
2013-11-26 15:40:00,67.76,67.76,67.72,67.72,8300.0,60.3926,60.3926,60.357,60.357,8300.0
2013-11-26 15:45:00,67.72,67.72,67.56,67.59,34000.0,60.357,60.357,60.2144,60.2411,34000.0
2013-11-26 15:50:00,67.58,67.63,67.54,67.58,27100.0,60.2322,60.2768,60.1965,60.2322,27100.0
2013-11-26 15:55:00,67.59,67.59,67.53,67.54,51800.0,60.2411,60.2411,60.1876,60.1965,51800.0
2013-11-27 09:30:00,67.61,67.82,67.55,67.69,9200.0,60.2589,60.4461,60.2055,60.3302,9200.0
2013-11-27 09:35:00,67.69,67.7,67.54,67.61,4700.0,60.3302,60.3392,60.1965,60.2589,4700.0
2013-11-27 09:40:00,67.55,67.63,67.55,67.6,2300.0,60.2055,60.2768,60.2055,60.25,2300.0
2013-11-27 09:45:00,67.56,67.72,67.52,67.53,4100.0,60.2144,60.357,60.1787,60.1876,4100.0
2013-11-27 09:50:00,67.46,67.56,67.46,67.51,3100.0,60.1252,60.2144,60.1252,60.1698,3100.0
2013-11-27 09:55:00,67.5,67.5,67.4,67.4,3900.0,60.1609,60.1609,60.0718,60.0718,3900.0
2013-11-27 10:00:00,67.34,67.41,67.34,67.36,1900.0,60.0183,60.0807,60.0183,60.0361,1900.0
2013-11-27 10:05:00,67.37,67.47,67.37,67.42,4500.0,60.045,60.1342,60.045,60.0896,4500.0
2013-11-27 10:10:00,67.42,67.42,67.32,67.35,10300.0,60.0896,60.0896,60.0005,60.0272,10300.0
2013-11-27 10:15:00,67.34,67.44,67.34,67.43,3000.0,60.0183,60.1074,60.0183,60.0985,3000.0
2013-11-27 10:20:00,67.45,67.47,67.42,67.42,3200.0,60.1163,60.1342,60.0896,60.0896,3200.0
2013-11-27 10:25:00,67.42,67.43,67.41,67.42,2200.0,60.0896,60.0985,60.0807,60.0896,2200.0
2013-11-27 10:30:00,67.46,67.5,67.46,67.5,1300.0,60.1252,60.1609,60.1252,60.1609,1300.0
2013-11-27 10:35:00,67.52,67.53,67.45,67.49,10300.0,60.1787,60.1876,60.1163,60.152,10300.0
2013-11-27 10:40:00,67.47,67.52,67.45,67.5,2200.0,60.1342,60.1787,60.1163,60.1609,2200.0
2013-11-27 10:45:00,67.5,67.5,67.43,67.43,2300.0,60.1609,60.1609,60.0985,60.0985,2300.0
2013-11-27 10:50:00,67.44,67.44,67.35,67.4,3200.0,60.1074,60.1074,60.0272,60.0718,3200.0
2013-11-27 10:55:00,67.42,67.44,67.42,67.44,2000.0,60.0896,60.1074,60.0896,60.1074,2000.0
2013-11-27 11:00:00,67.42,67.42,67.37,67.37,2100.0,60.0896,60.0896,60.045,60.045,2100.0
2013-11-27 11:05:00,67.38,67.4,67.37,67.38,2700.0,60.0539,60.0718,60.045,60.0539,2700.0
2013-11-27 11:10:00,67.39,67.4,67.37,67.38,5000.0,60.0629,60.0718,60.045,60.0539,5000.0
2013-11-27 11:15:00,67.37,67.4,67.34,67.39,4000.0,60.045,60.0718,60.0183,60.0629,4000.0
2013-11-27 11:20:00,67.43,67.44,67.41,67.41,900.0,60.0985,60.1074,60.0807,60.0807,900.0
2013-11-27 11:25:00,67.4,67.4,67.31,67.32,6500.0,60.0718,60.0718,59.9916,60.0005,6500.0
2013-11-27 11:30:00,67.32,67.33,67.32,67.33,800.0,60.0005,60.0094,60.0005,60.0094,800.0
2013-11-27 11:35:00,67.32,67.33,67.28,67.33,5700.0,60.0005,60.0094,59.9648,60.0094,5700.0
2013-11-27 11:40:00,67.33,67.36,67.32,67.32,1900.0,60.0094,60.0361,60.0005,60.0005,1900.0
2013-11-27 11:45:00,67.35,67.36,67.35,67.36,1600.0,60.0272,60.0361,60.0272,60.0361,1600.0
2013-11-27 11:50:00,67.36,67.36,67.35,67.35,800.0,60.0361,60.0361,60.0272,60.0272,800.0
2013-11-27 11:55:00,67.35,67.35,67.31,67.33,3600.0,60.0272,60.0272,59.9916,60.0094,3600.0
2013-11-27 12:00:00,67.34,67.34,67.28,67.32,1800.0,60.0183,60.0183,59.9648,60.0005,1800.0
2013-11-27 12:05:00,67.33,67.36,67.32,67.36,2500.0,60.0094,60.0361,60.0005,60.0361,2500.0
2013-11-27 12:10:00,67.35,67.37,67.34,67.34,1300.0,60.0272,60.045,60.0183,60.0183,1300.0
2013-11-27 12:15:00,67.33,67.37,67.32,67.34,6800.0,60.0094,60.045,60.0005,60.0183,6800.0
2013-11-27 12:20:00,67.3,67.3,67.27,67.28,1700.0,59.9826,59.9826,59.9559,59.9648,1700.0
2013-11-27 12:25:00,67.28,67.31,67.28,67.31,2200.0,59.9648,59.9916,59.9648,59.9916,2200.0
2013-11-27 12:30:00,67.29,67.29,67.28,67.28,1000.0,59.9737,59.9737,59.9648,59.9648,1000.0
2013-11-27 12:35:00,67.28,67.3,67.27,67.28,4000.0,59.9648,59.9826,59.9559,59.9648,4000.0
2013-11-27 12:40:00,67.28,67.33,67.27,67.31,3800.0,59.9648,60.0094,59.9559,59.9916,3800.0
2013-11-27 12:45:00,67.31,67.31,67.26,67.28,2800.0,59.9916,59.9916,59.947,59.9648,2800.0
2013-11-27 12:50:00,67.24,67.26,67.2,67.21,8500.0,59.9292,59.947,59.8935,59.9024,8500.0
2013-11-27 12:55:00,67.23,67.24,67.16,67.16,7100.0,59.9203,59.9292,59.8579,59.8579,7100.0
2013-11-27 13:00:00,67.15,67.19,67.15,67.15,2300.0,59.849,59.8846,59.849,59.849,2300.0
2013-11-27 13:05:00,67.15,67.17,67.15,67.15,3500.0,59.849,59.8668,59.849,59.849,3500.0
2013-11-27 13:10:00,67.15,67.15,67.15,67.15,2500.0,59.849,59.849,59.849,59.849,2500.0
2013-11-27 13:15:00,67.15,67.17,67.11,67.11,6200.0,59.849,59.8668,59.8133,59.8133,6200.0
2013-11-27 13:20:00,67.11,67.15,67.1,67.15,3400.0,59.8133,59.849,59.8044,59.849,3400.0
2013-11-27 13:25:00,67.15,67.17,67.11,67.11,3300.0,59.849,59.8668,59.8133,59.8133,3300.0
2013-11-27 13:30:00,67.11,67.11,67.09,67.11,6000.0,59.8133,59.8133,59.7955,59.8133,6000.0
2013-11-27 13:35:00,67.11,67.11,67.09,67.1,4700.0,59.8133,59.8133,59.7955,59.8044,4700.0
2013-11-27 13:40:00,67.09,67.15,67.09,67.15,3600.0,59.7955,59.849,59.7955,59.849,3600.0
2013-11-27 13:45:00,67.14,67.2,67.13,67.19,4300.0,59.84,59.8935,59.8311,59.8846,4300.0
2013-11-27 13:50:00,67.18,67.21,67.18,67.2,4300.0,59.8757,59.9024,59.8757,59.8935,4300.0
2013-11-27 13:55:00,67.2,67.21,67.19,67.19,7100.0,59.8935,59.9024,59.8846,59.8846,7100.0
2013-11-27 14:00:00,67.2,67.27,67.2,67.27,4000.0,59.8935,59.9559,59.8935,59.9559,4000.0
2013-11-27 14:05:00,67.27,67.3,67.27,67.29,4200.0,59.9559,59.9826,59.9559,59.9737,4200.0
2013-11-27 14:10:00,67.29,67.31,67.29,67.31,2600.0,59.9737,59.9916,59.9737,59.9916,2600.0
2013-11-27 14:15:00,67.31,67.35,67.3,67.35,3200.0,59.9916,60.0272,59.9826,60.0272,3200.0
2013-11-27 14:20:00,67.34,67.34,67.33,67.34,1300.0,60.0183,60.0183,60.0094,60.0183,1300.0
2013-11-27 14:25:00,67.34,67.36,67.33,67.33,2000.0,60.0183,60.0361,60.0094,60.0094,2000.0
2013-11-27 14:30:00,67.33,67.39,67.33,67.38,2500.0,60.0094,60.0629,60.0094,60.0539,2500.0
2013-11-27 14:35:00,67.38,67.42,67.38,67.4,2600.0,60.0539,60.0896,60.0539,60.0718,2600.0
2013-11-27 14:40:00,67.41,67.43,67.41,67.43,1000.0,60.0807,60.0985,60.0807,60.0985,1000.0
2013-11-27 14:45:00,67.43,67.47,67.42,67.44,2400.0,60.0985,60.1342,60.0896,60.1074,2400.0
2013-11-27 14:50:00,67.44,67.47,67.44,67.46,1900.0,60.1074,60.1342,60.1074,60.1252,1900.0
2013-11-27 14:55:00,67.45,67.47,67.44,67.44,1000.0,60.1163,60.1342,60.1074,60.1074,1000.0
2013-11-27 15:00:00,67.42,67.42,67.39,67.4,3100.0,60.0896,60.0896,60.0629,60.0718,3100.0
2013-11-27 15:05:00,67.4,67.42,67.38,67.42,3600.0,60.0718,60.0896,60.0539,60.0896,3600.0
2013-11-27 15:10:00,67.43,67.43,67.38,67.39,7100.0,60.0985,60.0985,60.0539,60.0629,7100.0
2013-11-27 15:15:00,67.4,67.41,67.34,67.34,6100.0,60.0718,60.0807,60.0183,60.0183,6100.0
2013-11-27 15:20:00,67.38,67.38,67.35,67.37,6500.0,60.0539,60.0539,60.0272,60.045,6500.0
2013-11-27 15:25:00,67.39,67.45,67.39,67.41,2600.0,60.0629,60.1163,60.0629,60.0807,2600.0
2013-11-27 15:30:00,67.41,67.42,67.39,67.39,4300.0,60.0807,60.0896,60.0629,60.0629,4300.0
2013-11-27 15:35:00,67.38,67.42,67.37,67.42,7400.0,60.0539,60.0896,60.045,60.0896,7400.0
2013-11-27 15:40:00,67.43,67.45,67.41,67.44,5000.0,60.0985,60.1163,60.0807,60.1074,5000.0
2013-11-27 15:45:00,67.44,67.48,67.44,67.47,11900.0,60.1074,60.1431,60.1074,60.1342,11900.0
2013-11-27 15:50:00,67.46,67.53,67.44,67.53,12400.0,60.1252,60.1876,60.1074,60.1876,12400.0
2013-11-27 15:55:00,67.52,67.53,67.45,67.45,14600.0,60.1787,60.1876,60.1163,60.1163,14600.0
2013-11-29 09:30:00,67.42,67.72,67.13,67.22,5000.0,60.0896,60.357,59.8311,59.9113,5000.0
2013-11-29 09:35:00,67.27,67.53,67.27,67.4,900.0,59.9559,60.1876,59.9559,60.0718,900.0
2013-11-29 09:40:00,67.4,67.51,67.4,67.44,700.0,60.0718,60.1698,60.0718,60.1074,700.0
2013-11-29 09:45:00,67.45,67.45,67.29,67.38,2100.0,60.1163,60.1163,59.9737,60.0539,2100.0
2013-11-29 09:50:00,67.34,67.51,67.34,67.51,1400.0,60.0183,60.1698,60.0183,60.1698,1400.0
2013-11-29 09:55:00,67.48,67.48,67.4,67.44,1400.0,60.1431,60.1431,60.0718,60.1074,1400.0
2013-11-29 10:00:00,67.42,67.43,67.38,67.43,1100.0,60.0896,60.0985,60.0539,60.0985,1100.0
2013-11-29 10:05:00,67.42,67.45,67.39,67.42,2500.0,60.0896,60.1163,60.0629,60.0896,2500.0
2013-11-29 10:10:00,67.45,67.48,67.42,67.46,1500.0,60.1163,60.1431,60.0896,60.1252,1500.0
2013-11-29 10:15:00,67.43,67.44,67.36,67.39,3000.0,60.0985,60.1074,60.0361,60.0629,3000.0
2013-11-29 10:20:00,67.39,67.43,67.39,67.43,1200.0,60.0629,60.0985,60.0629,60.0985,1200.0
2013-11-29 10:25:00,67.44,67.44,67.42,67.44,1000.0,60.1074,60.1074,60.0896,60.1074,1000.0
2013-11-29 10:30:00,67.42,67.45,67.4,67.45,3900.0,60.0896,60.1163,60.0718,60.1163,3900.0
2013-11-29 10:35:00,67.49,67.54,67.49,67.54,2400.0,60.152,60.1965,60.152,60.1965,2400.0
2013-11-29 10:40:00,67.53,67.59,67.51,67.59,12800.0,60.1876,60.2411,60.1698,60.2411,12800.0
2013-11-29 10:45:00,67.6,67.6,67.57,67.57,5200.0,60.25,60.25,60.2233,60.2233,5200.0
2013-11-29 10:50:00,67.58,67.59,67.54,67.54,3100.0,60.2322,60.2411,60.1965,60.1965,3100.0
2013-11-29 10:55:00,67.56,67.58,67.53,67.57,7800.0,60.2144,60.2322,60.1876,60.2233,7800.0
2013-11-29 11:00:00,67.57,67.61,67.52,67.57,9900.0,60.2233,60.2589,60.1787,60.2233,9900.0
2013-11-29 11:05:00,67.58,67.61,67.58,67.61,400.0,60.2322,60.2589,60.2322,60.2589,400.0
2013-11-29 11:10:00,67.59,67.63,67.59,67.63,900.0,60.2411,60.2768,60.2411,60.2768,900.0
2013-11-29 11:15:00,67.63,67.63,67.62,67.63,2100.0,60.2768,60.2768,60.2679,60.2768,2100.0
2013-11-29 11:20:00,67.63,67.69,67.63,67.66,4600.0,60.2768,60.3302,60.2768,60.3035,4600.0
2013-11-29 11:25:00,67.68,67.7,67.59,67.62,4000.0,60.3213,60.3392,60.2411,60.2679,4000.0
2013-11-29 11:30:00,67.61,67.61,67.58,67.59,2100.0,60.2589,60.2589,60.2322,60.2411,2100.0
2013-11-29 11:35:00,67.56,67.57,67.55,67.56,1800.0,60.2144,60.2233,60.2055,60.2144,1800.0
2013-11-29 11:40:00,67.57,67.58,67.54,67.56,3500.0,60.2233,60.2322,60.1965,60.2144,3500.0
2013-11-29 11:45:00,67.56,67.59,67.53,67.53,1500.0,60.2144,60.2411,60.1876,60.1876,1500.0
2013-11-29 11:50:00,67.51,67.64,67.51,67.6,3400.0,60.1698,60.2857,60.1698,60.25,3400.0
2013-11-29 11:55:00,67.63,67.67,67.6,67.66,6100.0,60.2768,60.3124,60.25,60.3035,6100.0
2013-11-29 12:00:00,67.67,67.69,67.65,67.65,3200.0,60.3124,60.3302,60.2946,60.2946,3200.0
2013-11-29 12:05:00,67.65,67.67,67.6,67.6,1300.0,60.2946,60.3124,60.25,60.25,1300.0
2013-11-29 12:10:00,67.6,67.62,67.53,67.53,1700.0,60.25,60.2679,60.1876,60.1876,1700.0
2013-11-29 12:15:00,67.56,67.56,67.51,67.51,1200.0,60.2144,60.2144,60.1698,60.1698,1200.0
2013-11-29 12:20:00,67.53,67.59,67.53,67.56,2400.0,60.1876,60.2411,60.1876,60.2144,2400.0
2013-11-29 12:25:00,67.58,67.58,67.54,67.54,1300.0,60.2322,60.2322,60.1965,60.1965,1300.0
2013-11-29 12:30:00,67.55,67.55,67.53,67.54,500.0,60.2055,60.2055,60.1876,60.1965,500.0
2013-11-29 12:35:00,67.54,67.54,67.52,67.52,1300.0,60.1965,60.1965,60.1787,60.1787,1300.0
2013-11-29 12:40:00,67.54,67.56,67.46,67.47,2700.0,60.1965,60.2144,60.1252,60.1342,2700.0
2013-11-29 12:45:00,67.45,67.53,67.37,67.39,12700.0,60.1163,60.1876,60.045,60.0629,12700.0
2013-11-29 12:50:00,67.38,67.47,67.33,67.47,8400.0,60.0539,60.1342,60.0094,60.1342,8400.0
2013-11-29 12:55:00,67.48,67.5,67.3,67.33,23500.0,60.1431,60.1609,59.9826,60.0094,23500.0
2013-12-02 09:30:00,67.47,67.65,67.47,67.65,2900.0,60.1342,60.2946,60.1342,60.2946,2900.0
2013-12-02 09:35:00,67.51,67.51,67.35,67.38,1000.0,60.1698,60.1698,60.0272,60.0539,1000.0
2013-12-02 09:40:00,67.46,67.46,67.2,67.26,2000.0,60.1252,60.1252,59.8935,59.947,2000.0
2013-12-02 09:45:00,67.18,67.25,67.04,67.04,1600.0,59.8757,59.9381,59.7509,59.7509,1600.0
2013-12-02 09:50:00,67.15,67.21,67.11,67.19,1300.0,59.849,59.9024,59.8133,59.8846,1300.0
2013-12-02 09:55:00,67.2,67.25,67.14,67.19,4000.0,59.8935,59.9381,59.84,59.8846,4000.0
2013-12-02 10:00:00,67.17,67.28,67.17,67.27,1400.0,59.8668,59.9648,59.8668,59.9559,1400.0
2013-12-02 10:05:00,67.34,67.48,67.29,67.47,8200.0,60.0183,60.1431,59.9737,60.1342,8200.0
2013-12-02 10:10:00,67.51,67.52,67.4,67.47,7800.0,60.1698,60.1787,60.0718,60.1342,7800.0
2013-12-02 10:15:00,67.54,67.6,67.46,67.53,6400.0,60.1965,60.25,60.1252,60.1876,6400.0
2013-12-02 10:20:00,67.52,67.64,67.51,67.62,7200.0,60.1787,60.2857,60.1698,60.2679,7200.0
2013-12-02 10:25:00,67.58,67.64,67.52,67.62,19000.0,60.2322,60.2857,60.1787,60.2679,19000.0
2013-12-02 10:30:00,67.62,67.63,67.55,67.55,2800.0,60.2679,60.2768,60.2055,60.2055,2800.0
2013-12-02 10:35:00,67.6,67.66,67.58,67.59,3000.0,60.25,60.3035,60.2322,60.2411,3000.0
2013-12-02 10:40:00,67.61,67.61,67.53,67.56,2100.0,60.2589,60.2589,60.1876,60.2144,2100.0
2013-12-02 10:45:00,67.57,67.63,67.57,67.63,2000.0,60.2233,60.2768,60.2233,60.2768,2000.0
2013-12-02 10:50:00,67.64,67.68,67.63,67.68,3100.0,60.2857,60.3213,60.2768,60.3213,3100.0
2013-12-02 10:55:00,67.7,67.7,67.69,67.7,1500.0,60.3392,60.3392,60.3302,60.3392,1500.0
2013-12-02 11:00:00,67.71,67.74,67.71,67.74,2500.0,60.3481,60.3748,60.3481,60.3748,2500.0
2013-12-02 11:05:00,67.77,67.78,67.74,67.77,2800.0,60.4015,60.4105,60.3748,60.4015,2800.0
2013-12-02 11:10:00,67.74,67.74,67.67,67.67,4300.0,60.3748,60.3748,60.3124,60.3124,4300.0
2013-12-02 11:15:00,67.64,67.73,67.64,67.72,3600.0,60.2857,60.3659,60.2857,60.357,3600.0
2013-12-02 11:20:00,67.73,67.73,67.69,67.69,1800.0,60.3659,60.3659,60.3302,60.3302,1800.0
2013-12-02 11:25:00,67.69,67.73,67.68,67.7,1700.0,60.3302,60.3659,60.3213,60.3392,1700.0
2013-12-02 11:30:00,67.7,67.72,67.7,67.7,2400.0,60.3392,60.357,60.3392,60.3392,2400.0
2013-12-02 11:35:00,67.68,67.69,67.68,67.68,900.0,60.3213,60.3302,60.3213,60.3213,900.0
2013-12-02 11:40:00,67.67,67.67,67.62,67.63,1800.0,60.3124,60.3124,60.2679,60.2768,1800.0
2013-12-02 11:45:00,67.63,67.69,67.63,67.66,2300.0,60.2768,60.3302,60.2768,60.3035,2300.0
2013-12-02 11:50:00,67.68,67.71,67.65,67.71,1100.0,60.3213,60.3481,60.2946,60.3481,1100.0
2013-12-02 11:55:00,67.7,67.79,67.7,67.76,3300.0,60.3392,60.4194,60.3392,60.3926,3300.0
2013-12-02 12:00:00,67.72,67.72,67.72,67.72,100.0,60.357,60.357,60.357,60.357,100.0
2013-12-02 12:05:00,67.67,67.74,67.66,67.72,9000.0,60.3124,60.3748,60.3035,60.357,9000.0
2013-12-02 12:10:00,67.73,67.74,67.73,67.74,1600.0,60.3659,60.3748,60.3659,60.3748,1600.0
2013-12-02 12:15:00,67.75,67.79,67.75,67.75,2500.0,60.3837,60.4194,60.3837,60.3837,2500.0
2013-12-02 12:20:00,67.81,67.81,67.79,67.8,2700.0,60.4372,60.4372,60.4194,60.4283,2700.0
2013-12-02 12:25:00,67.79,67.87,67.79,67.87,4800.0,60.4194,60.4907,60.4194,60.4907,4800.0
2013-12-02 12:30:00,67.9,67.9,67.83,67.84,3400.0,60.5174,60.5174,60.455,60.4639,3400.0
2013-12-02 12:35:00,67.84,67.84,67.78,67.8,4000.0,60.4639,60.4639,60.4105,60.4283,4000.0
2013-12-02 12:40:00,67.79,67.83,67.78,67.81,6200.0,60.4194,60.455,60.4105,60.4372,6200.0
2013-12-02 12:45:00,67.81,67.82,67.8,67.81,4900.0,60.4372,60.4461,60.4283,60.4372,4900.0
2013-12-02 12:50:00,67.81,67.82,67.79,67.81,2400.0,60.4372,60.4461,60.4194,60.4372,2400.0
2013-12-02 12:55:00,67.81,67.81,67.8,67.81,3200.0,60.4372,60.4372,60.4283,60.4372,3200.0
2013-12-02 13:00:00,67.81,67.83,67.81,67.82,5300.0,60.4372,60.455,60.4372,60.4461,5300.0
2013-12-02 13:05:00,67.82,67.84,67.82,67.84,3900.0,60.4461,60.4639,60.4461,60.4639,3900.0
2013-12-02 13:10:00,67.83,67.84,67.81,67.82,5300.0,60.455,60.4639,60.4372,60.4461,5300.0
2013-12-02 13:15:00,67.83,67.83,67.81,67.82,2400.0,60.455,60.455,60.4372,60.4461,2400.0
2013-12-02 13:20:00,67.82,67.88,67.82,67.88,2300.0,60.4461,60.4996,60.4461,60.4996,2300.0
2013-12-02 13:25:00,67.84,67.87,67.84,67.85,5000.0,60.4639,60.4907,60.4639,60.4728,5000.0
2013-12-02 13:30:00,67.84,67.84,67.8,67.82,2600.0,60.4639,60.4639,60.4283,60.4461,2600.0
2013-12-02 13:35:00,67.83,67.84,67.78,67.8,5200.0,60.455,60.4639,60.4105,60.4283,5200.0
2013-12-02 13:40:00,67.8,67.81,67.78,67.78,2900.0,60.4283,60.4372,60.4105,60.4105,2900.0
2013-12-02 13:45:00,67.77,67.77,67.7,67.72,2700.0,60.4015,60.4015,60.3392,60.357,2700.0
2013-12-02 13:50:00,67.72,67.74,67.67,67.72,2900.0,60.357,60.3748,60.3124,60.357,2900.0
2013-12-02 13:55:00,67.72,67.72,67.72,67.72,300.0,60.357,60.357,60.357,60.357,300.0
2013-12-02 14:00:00,67.68,67.7,67.68,67.7,1500.0,60.3213,60.3392,60.3213,60.3392,1500.0
2013-12-02 14:05:00,67.66,67.66,67.58,67.59,2800.0,60.3035,60.3035,60.2322,60.2411,2800.0
2013-12-02 14:10:00,67.6,67.61,67.58,67.6,6500.0,60.25,60.2589,60.2322,60.25,6500.0
2013-12-02 14:15:00,67.6,67.61,67.54,67.59,7900.0,60.25,60.2589,60.1965,60.2411,7900.0
2013-12-02 14:20:00,67.59,67.59,67.56,67.59,3400.0,60.2411,60.2411,60.2144,60.2411,3400.0
2013-12-02 14:25:00,67.6,67.6,67.56,67.57,3900.0,60.25,60.25,60.2144,60.2233,3900.0
2013-12-02 14:30:00,67.59,67.61,67.57,67.59,4000.0,60.2411,60.2589,60.2233,60.2411,4000.0
2013-12-02 14:35:00,67.56,67.6,67.56,67.59,2200.0,60.2144,60.25,60.2144,60.2411,2200.0
2013-12-02 14:40:00,67.58,67.61,67.58,67.58,3600.0,60.2322,60.2589,60.2322,60.2322,3600.0
2013-12-02 14:45:00,67.57,67.6,67.54,67.57,2400.0,60.2233,60.25,60.1965,60.2233,2400.0
2013-12-02 14:50:00,67.6,67.63,67.58,67.63,2900.0,60.25,60.2768,60.2322,60.2768,2900.0
2013-12-02 14:55:00,67.61,67.61,67.57,67.57,2500.0,60.2589,60.2589,60.2233,60.2233,2500.0
2013-12-02 15:00:00,67.59,67.59,67.52,67.53,7300.0,60.2411,60.2411,60.1787,60.1876,7300.0
2013-12-02 15:05:00,67.52,67.53,67.48,67.53,7100.0,60.1787,60.1876,60.1431,60.1876,7100.0
2013-12-02 15:10:00,67.52,67.56,67.48,67.48,6600.0,60.1787,60.2144,60.1431,60.1431,6600.0
2013-12-02 15:15:00,67.48,67.5,67.48,67.5,4500.0,60.1431,60.1609,60.1431,60.1609,4500.0
2013-12-02 15:20:00,67.5,67.52,67.49,67.5,5500.0,60.1609,60.1787,60.152,60.1609,5500.0
2013-12-02 15:25:00,67.49,67.49,67.44,67.45,9900.0,60.152,60.152,60.1074,60.1163,9900.0
2013-12-02 15:30:00,67.45,67.47,67.4,67.47,12400.0,60.1163,60.1342,60.0718,60.1342,12400.0
2013-12-02 15:35:00,67.45,67.5,67.45,67.47,4700.0,60.1163,60.1609,60.1163,60.1342,4700.0
2013-12-02 15:40:00,67.46,67.46,67.36,67.36,5100.0,60.1252,60.1252,60.0361,60.0361,5100.0
2013-12-02 15:45:00,67.34,67.36,67.32,67.33,13200.0,60.0183,60.0361,60.0005,60.0094,13200.0
2013-12-02 15:50:00,67.33,67.33,67.28,67.3,14900.0,60.0094,60.0094,59.9648,59.9826,14900.0
2013-12-02 15:55:00,67.3,67.35,67.23,67.29,33000.0,59.9826,60.0272,59.9203,59.9737,33000.0
2013-12-03 09:30:00,67.12,67.65,66.79,67.18,4200.0,59.8222,60.2946,59.5281,59.8757,4200.0
2013-12-03 09:35:00,67.21,67.49,67.09,67.49,3400.0,59.9024,60.152,59.7955,60.152,3400.0
2013-12-03 09:40:00,67.35,67.54,67.12,67.12,2700.0,60.0272,60.1965,59.8222,59.8222,2700.0
2013-12-03 09:45:00,67.13,67.14,67.03,67.14,3100.0,59.8311,59.84,59.742,59.84,3100.0
2013-12-03 09:50:00,67.16,67.23,67.08,67.22,4700.0,59.8579,59.9203,59.7866,59.9113,4700.0
2013-12-03 09:55:00,67.18,67.19,67.13,67.13,1800.0,59.8757,59.8846,59.8311,59.8311,1800.0
2013-12-03 10:00:00,67.09,67.14,67.08,67.1,7500.0,59.7955,59.84,59.7866,59.8044,7500.0
2013-12-03 10:05:00,67.17,67.38,67.17,67.27,10100.0,59.8668,60.0539,59.8668,59.9559,10100.0
2013-12-03 10:10:00,67.25,67.29,67.17,67.17,11000.0,59.9381,59.9737,59.8668,59.8668,11000.0
2013-12-03 10:15:00,67.16,67.33,67.15,67.33,8700.0,59.8579,60.0094,59.849,60.0094,8700.0
2013-12-03 10:20:00,67.33,67.36,67.31,67.33,2600.0,60.0094,60.0361,59.9916,60.0094,2600.0
2013-12-03 10:25:00,67.3,67.31,67.25,67.25,1900.0,59.9826,59.9916,59.9381,59.9381,1900.0
2013-12-03 10:30:00,67.25,67.28,67.24,67.27,3600.0,59.9381,59.9648,59.9292,59.9559,3600.0
2013-12-03 10:35:00,67.31,67.39,67.25,67.39,3300.0,59.9916,60.0629,59.9381,60.0629,3300.0
2013-12-03 10:40:00,67.39,67.39,67.29,67.33,7700.0,60.0629,60.0629,59.9737,60.0094,7700.0
2013-12-03 10:45:00,67.34,67.34,67.26,67.26,5000.0,60.0183,60.0183,59.947,59.947,5000.0
2013-12-03 10:50:00,67.24,67.33,67.21,67.26,17900.0,59.9292,60.0094,59.9024,59.947,17900.0
2013-12-03 10:55:00,67.25,67.26,67.17,67.18,4600.0,59.9381,59.947,59.8668,59.8757,4600.0
2013-12-03 11:00:00,67.18,67.21,67.14,67.14,14000.0,59.8757,59.9024,59.84,59.84,14000.0
2013-12-03 11:05:00,67.14,67.17,67.11,67.14,5600.0,59.84,59.8668,59.8133,59.84,5600.0
2013-12-03 11:10:00,67.13,67.16,67.13,67.16,4100.0,59.8311,59.8579,59.8311,59.8579,4100.0
2013-12-03 11:15:00,67.16,67.16,67.11,67.13,7300.0,59.8579,59.8579,59.8133,59.8311,7300.0
2013-12-03 11:20:00,67.13,67.19,67.12,67.18,8800.0,59.8311,59.8846,59.8222,59.8757,8800.0
2013-12-03 11:25:00,67.19,67.19,67.09,67.12,13800.0,59.8846,59.8846,59.7955,59.8222,13800.0
2013-12-03 11:30:00,67.11,67.12,67.07,67.08,6300.0,59.8133,59.8222,59.7777,59.7866,6300.0
2013-12-03 11:35:00,67.08,67.08,67.01,67.03,4200.0,59.7866,59.7866,59.7242,59.742,4200.0
2013-12-03 11:40:00,67.03,67.03,66.97,66.97,5700.0,59.742,59.742,59.6885,59.6885,5700.0
2013-12-03 11:45:00,66.97,67.0,66.96,66.98,9800.0,59.6885,59.7153,59.6796,59.6974,9800.0
2013-12-03 11:50:00,66.98,67.01,66.98,66.99,5600.0,59.6974,59.7242,59.6974,59.7063,5600.0
2013-12-03 11:55:00,67.02,67.06,67.02,67.05,2300.0,59.7331,59.7687,59.7331,59.7598,2300.0
2013-12-03 12:00:00,67.03,67.05,67.03,67.05,6200.0,59.742,59.7598,59.742,59.7598,6200.0
2013-12-03 12:05:00,67.05,67.13,67.05,67.12,3200.0,59.7598,59.8311,59.7598,59.8222,3200.0
2013-12-03 12:10:00,67.11,67.11,67.08,67.09,5100.0,59.8133,59.8133,59.7866,59.7955,5100.0
2013-12-03 12:15:00,67.09,67.11,67.07,67.1,5900.0,59.7955,59.8133,59.7777,59.8044,5900.0
2013-12-03 12:20:00,67.1,67.14,67.1,67.12,3400.0,59.8044,59.84,59.8044,59.8222,3400.0
2013-12-03 12:25:00,67.12,67.13,67.08,67.09,3400.0,59.8222,59.8311,59.7866,59.7955,3400.0
2013-12-03 12:30:00,67.08,67.1,67.06,67.1,6200.0,59.7866,59.8044,59.7687,59.8044,6200.0
2013-12-03 12:35:00,67.1,67.16,67.1,67.13,900.0,59.8044,59.8579,59.8044,59.8311,900.0
2013-12-03 12:40:00,67.14,67.14,67.11,67.12,3300.0,59.84,59.84,59.8133,59.8222,3300.0
2013-12-03 12:45:00,67.12,67.14,67.1,67.1,3100.0,59.8222,59.84,59.8044,59.8044,3100.0
2013-12-03 12:50:00,67.1,67.11,67.09,67.09,2200.0,59.8044,59.8133,59.7955,59.7955,2200.0
2013-12-03 12:55:00,67.12,67.12,67.07,67.07,4900.0,59.8222,59.8222,59.7777,59.7777,4900.0
2013-12-03 13:00:00,67.08,67.1,67.03,67.03,54400.0,59.7866,59.8044,59.742,59.742,54400.0
2013-12-03 13:05:00,67.01,67.03,67.01,67.03,1700.0,59.7242,59.742,59.7242,59.742,1700.0
2013-12-03 13:10:00,67.0,67.01,66.96,66.96,4100.0,59.7153,59.7242,59.6796,59.6796,4100.0
2013-12-03 13:15:00,66.96,66.97,66.9,66.9,7700.0,59.6796,59.6885,59.6261,59.6261,7700.0
2013-12-03 13:20:00,66.89,66.9,66.81,66.81,6100.0,59.6172,59.6261,59.5459,59.5459,6100.0
2013-12-03 13:25:00,66.83,66.83,66.76,66.76,4900.0,59.5637,59.5637,59.5014,59.5014,4900.0
2013-12-03 13:30:00,66.76,66.79,66.76,66.78,4000.0,59.5014,59.5281,59.5014,59.5192,4000.0
2013-12-03 13:35:00,66.78,66.79,66.75,66.79,3500.0,59.5192,59.5281,59.4924,59.5281,3500.0
2013-12-03 13:40:00,66.77,66.8,66.74,66.74,4900.0,59.5103,59.537,59.4835,59.4835,4900.0
2013-12-03 13:45:00,66.74,66.77,66.73,66.77,2600.0,59.4835,59.5103,59.4746,59.5103,2600.0
2013-12-03 13:50:00,66.76,66.77,66.75,66.75,1400.0,59.5014,59.5103,59.4924,59.4924,1400.0
2013-12-03 13:55:00,66.76,66.82,66.76,66.82,6600.0,59.5014,59.5548,59.5014,59.5548,6600.0
2013-12-03 14:00:00,66.8,66.83,66.8,66.81,4600.0,59.537,59.5637,59.537,59.5459,4600.0
2013-12-03 14:05:00,66.82,66.88,66.82,66.86,2500.0,59.5548,59.6083,59.5548,59.5905,2500.0
2013-12-03 14:10:00,66.86,66.9,66.86,66.88,4300.0,59.5905,59.6261,59.5905,59.6083,4300.0
2013-12-03 14:15:00,66.89,66.9,66.8,66.83,7100.0,59.6172,59.6261,59.537,59.5637,7100.0
2013-12-03 14:20:00,66.83,66.91,66.83,66.88,6800.0,59.5637,59.635,59.5637,59.6083,6800.0
2013-12-03 14:25:00,66.89,66.9,66.88,66.9,4200.0,59.6172,59.6261,59.6083,59.6261,4200.0
2013-12-03 14:30:00,66.88,66.96,66.88,66.96,5700.0,59.6083,59.6796,59.6083,59.6796,5700.0
2013-12-03 14:35:00,66.96,67.03,66.96,67.03,2900.0,59.6796,59.742,59.6796,59.742,2900.0
2013-12-03 14:40:00,67.03,67.08,67.03,67.06,6200.0,59.742,59.7866,59.742,59.7687,6200.0
2013-12-03 14:45:00,67.08,67.16,67.08,67.12,5500.0,59.7866,59.8579,59.7866,59.8222,5500.0
2013-12-03 14:50:00,67.11,67.14,67.11,67.12,4000.0,59.8133,59.84,59.8133,59.8222,4000.0
2013-12-03 14:55:00,67.11,67.14,67.11,67.14,2400.0,59.8133,59.84,59.8133,59.84,2400.0
2013-12-03 15:00:00,67.13,67.13,67.08,67.12,5700.0,59.8311,59.8311,59.7866,59.8222,5700.0
2013-12-03 15:05:00,67.14,67.14,67.06,67.06,3700.0,59.84,59.84,59.7687,59.7687,3700.0
2013-12-03 15:10:00,67.06,67.07,67.03,67.03,8500.0,59.7687,59.7777,59.742,59.742,8500.0
2013-12-03 15:15:00,67.03,67.06,67.02,67.06,2500.0,59.742,59.7687,59.7331,59.7687,2500.0
2013-12-03 15:20:00,67.06,67.06,66.99,66.99,8800.0,59.7687,59.7687,59.7063,59.7063,8800.0
2013-12-03 15:25:00,66.99,67.05,66.99,67.03,8400.0,59.7063,59.7598,59.7063,59.742,8400.0
2013-12-03 15:30:00,67.02,67.1,67.0,67.1,9100.0,59.7331,59.8044,59.7153,59.8044,9100.0
2013-12-03 15:35:00,67.1,67.1,67.05,67.05,10600.0,59.8044,59.8044,59.7598,59.7598,10600.0
2013-12-03 15:40:00,67.05,67.09,67.0,67.09,11500.0,59.7598,59.7955,59.7153,59.7955,11500.0
2013-12-03 15:45:00,67.07,67.08,66.99,67.06,29900.0,59.7777,59.7866,59.7063,59.7687,29900.0
2013-12-03 15:50:00,67.05,67.08,67.02,67.03,21800.0,59.7598,59.7866,59.7331,59.742,21800.0
2013-12-03 15:55:00,67.04,67.06,67.02,67.02,32100.0,59.7509,59.7687,59.7331,59.7331,32100.0
2013-12-04 09:30:00,66.77,66.9,66.64,66.8,8100.0,59.5103,59.6261,59.3944,59.537,8100.0
2013-12-04 09:35:00,66.88,66.88,66.63,66.63,2100.0,59.6083,59.6083,59.3855,59.3855,2100.0
2013-12-04 09:40:00,66.69,66.73,66.57,66.7,2200.0,59.439,59.4746,59.332,59.4479,2200.0
2013-12-04 09:45:00,66.63,66.78,66.62,66.75,6100.0,59.3855,59.5192,59.3766,59.4924,6100.0
2013-12-04 09:50:00,66.74,66.96,66.57,66.96,9400.0,59.4835,59.6796,59.332,59.6796,9400.0
2013-12-04 09:55:00,66.91,67.11,66.91,67.06,2500.0,59.635,59.8133,59.635,59.7687,2500.0
2013-12-04 10:00:00,67.06,67.22,67.06,67.22,7400.0,59.7687,59.9113,59.7687,59.9113,7400.0
2013-12-04 10:05:00,67.2,67.24,67.18,67.18,5700.0,59.8935,59.9292,59.8757,59.8757,5700.0
2013-12-04 10:10:00,67.21,67.27,67.05,67.05,7200.0,59.9024,59.9559,59.7598,59.7598,7200.0
2013-12-04 10:15:00,67.08,67.14,67.08,67.11,6700.0,59.7866,59.84,59.7866,59.8133,6700.0
2013-12-04 10:20:00,67.09,67.25,67.09,67.25,6300.0,59.7955,59.9381,59.7955,59.9381,6300.0
2013-12-04 10:25:00,67.27,67.31,67.26,67.28,7400.0,59.9559,59.9916,59.947,59.9648,7400.0
2013-12-04 10:30:00,67.28,67.33,67.21,67.22,5300.0,59.9648,60.0094,59.9024,59.9113,5300.0
2013-12-04 10:35:00,67.2,67.28,67.17,67.23,11700.0,59.8935,59.9648,59.8668,59.9203,11700.0
2013-12-04 10:40:00,67.24,67.31,67.23,67.29,4000.0,59.9292,59.9916,59.9203,59.9737,4000.0
2013-12-04 10:45:00,67.29,67.29,67.23,67.23,4200.0,59.9737,59.9737,59.9203,59.9203,4200.0
2013-12-04 10:50:00,67.21,67.21,67.16,67.17,2300.0,59.9024,59.9024,59.8579,59.8668,2300.0
2013-12-04 10:55:00,67.17,67.18,67.14,67.17,4400.0,59.8668,59.8757,59.84,59.8668,4400.0
2013-12-04 11:00:00,67.19,67.19,67.15,67.19,2900.0,59.8846,59.8846,59.849,59.8846,2900.0
2013-12-04 11:05:00,67.18,67.27,67.12,67.27,28300.0,59.8757,59.9559,59.8222,59.9559,28300.0
2013-12-04 11:10:00,67.27,67.34,67.25,67.31,5500.0,59.9559,60.0183,59.9381,59.9916,5500.0
2013-12-04 11:15:00,67.31,67.31,67.23,67.24,1800.0,59.9916,59.9916,59.9203,59.9292,1800.0
2013-12-04 11:20:00,67.24,67.3,67.24,67.3,2800.0,59.9292,59.9826,59.9292,59.9826,2800.0
2013-12-04 11:25:00,67.31,67.31,67.22,67.22,2200.0,59.9916,59.9916,59.9113,59.9113,2200.0
2013-12-04 11:30:00,67.22,67.28,67.2,67.21,3400.0,59.9113,59.9648,59.8935,59.9024,3400.0
2013-12-04 11:35:00,67.2,67.25,67.2,67.21,9900.0,59.8935,59.9381,59.8935,59.9024,9900.0
2013-12-04 11:40:00,67.21,67.21,67.17,67.19,1800.0,59.9024,59.9024,59.8668,59.8846,1800.0
2013-12-04 11:45:00,67.19,67.2,67.15,67.15,1600.0,59.8846,59.8935,59.849,59.849,1600.0
2013-12-04 11:50:00,67.15,67.2,67.15,67.16,500.0,59.849,59.8935,59.849,59.8579,500.0
2013-12-04 11:55:00,67.18,67.21,67.18,67.19,1900.0,59.8757,59.9024,59.8757,59.8846,1900.0
2013-12-04 12:00:00,67.16,67.16,67.01,67.03,3000.0,59.8579,59.8579,59.7242,59.742,3000.0
2013-12-04 12:05:00,67.03,67.08,67.01,67.01,2100.0,59.742,59.7866,59.7242,59.7242,2100.0
2013-12-04 12:10:00,67.02,67.02,66.97,66.97,800.0,59.7331,59.7331,59.6885,59.6885,800.0
2013-12-04 12:15:00,66.97,66.98,66.92,66.92,4700.0,59.6885,59.6974,59.644,59.644,4700.0
2013-12-04 12:20:00,66.89,66.92,66.86,66.92,5600.0,59.6172,59.644,59.5905,59.644,5600.0
2013-12-04 12:25:00,66.89,66.89,66.8,66.83,8400.0,59.6172,59.6172,59.537,59.5637,8400.0
2013-12-04 12:30:00,66.85,66.94,66.83,66.91,1900.0,59.5816,59.6618,59.5637,59.635,1900.0
2013-12-04 12:35:00,66.93,66.95,66.9,66.94,2000.0,59.6529,59.6707,59.6261,59.6618,2000.0
2013-12-04 12:40:00,66.94,66.94,66.89,66.9,4100.0,59.6618,59.6618,59.6172,59.6261,4100.0
2013-12-04 12:45:00,66.91,66.96,66.9,66.94,2200.0,59.635,59.6796,59.6261,59.6618,2200.0
2013-12-04 12:50:00,66.92,66.93,66.9,66.9,3500.0,59.644,59.6529,59.6261,59.6261,3500.0
2013-12-04 12:55:00,66.9,66.94,66.89,66.89,3400.0,59.6261,59.6618,59.6172,59.6172,3400.0
2013-12-04 13:00:00,66.89,66.92,66.88,66.91,3500.0,59.6172,59.644,59.6083,59.635,3500.0
2013-12-04 13:05:00,66.92,66.94,66.87,66.87,3200.0,59.644,59.6618,59.5994,59.5994,3200.0
2013-12-04 13:10:00,66.82,66.82,66.78,66.78,2400.0,59.5548,59.5548,59.5192,59.5192,2400.0
2013-12-04 13:15:00,66.79,66.79,66.7,66.7,2300.0,59.5281,59.5281,59.4479,59.4479,2300.0
2013-12-04 13:20:00,66.69,66.69,66.46,66.5,6300.0,59.439,59.439,59.234,59.2696,6300.0
2013-12-04 13:25:00,66.5,66.53,66.44,66.45,5200.0,59.2696,59.2964,59.2161,59.2251,5200.0
2013-12-04 13:30:00,66.43,66.43,66.35,66.42,5500.0,59.2072,59.2072,59.1359,59.1983,5500.0
2013-12-04 13:35:00,66.41,66.41,66.33,66.34,6800.0,59.1894,59.1894,59.1181,59.127,6800.0
2013-12-04 13:40:00,66.36,66.42,66.34,66.34,3000.0,59.1448,59.1983,59.127,59.127,3000.0
2013-12-04 13:45:00,66.35,66.41,66.34,66.41,1900.0,59.1359,59.1894,59.127,59.1894,1900.0
2013-12-04 13:50:00,66.38,66.42,66.36,66.41,4200.0,59.1627,59.1983,59.1448,59.1894,4200.0
2013-12-04 13:55:00,66.41,66.42,66.35,66.39,2400.0,59.1894,59.1983,59.1359,59.1716,2400.0
2013-12-04 14:00:00,66.4,66.45,66.38,66.45,3100.0,59.1805,59.2251,59.1627,59.2251,3100.0
2013-12-04 14:05:00,66.47,66.52,66.47,66.47,2500.0,59.2429,59.2875,59.2429,59.2429,2500.0
2013-12-04 14:10:00,66.46,66.57,66.45,66.57,2900.0,59.234,59.332,59.2251,59.332,2900.0
2013-12-04 14:15:00,66.57,66.61,66.56,66.61,4100.0,59.332,59.3677,59.3231,59.3677,4100.0
2013-12-04 14:20:00,66.58,66.59,66.55,66.59,1500.0,59.3409,59.3498,59.3142,59.3498,1500.0
2013-12-04 14:25:00,66.59,66.64,66.58,66.59,3200.0,59.3498,59.3944,59.3409,59.3498,3200.0
2013-12-04 14:30:00,66.59,66.69,66.59,66.65,2500.0,59.3498,59.439,59.3498,59.4033,2500.0
2013-12-04 14:35:00,66.67,66.71,66.66,66.69,2200.0,59.4211,59.4568,59.4122,59.439,2200.0
2013-12-04 14:40:00,66.72,66.72,66.68,66.69,5400.0,59.4657,59.4657,59.4301,59.439,5400.0
2013-12-04 14:45:00,66.69,66.72,66.69,66.7,3000.0,59.439,59.4657,59.439,59.4479,3000.0
2013-12-04 14:50:00,66.71,66.77,66.71,66.77,1300.0,59.4568,59.5103,59.4568,59.5103,1300.0
2013-12-04 14:55:00,66.78,66.78,66.71,66.72,5000.0,59.5192,59.5192,59.4568,59.4657,5000.0
2013-12-04 15:00:00,66.72,66.76,66.66,66.66,3900.0,59.4657,59.5014,59.4122,59.4122,3900.0
2013-12-04 15:05:00,66.66,66.7,66.66,66.7,3500.0,59.4122,59.4479,59.4122,59.4479,3500.0
2013-12-04 15:10:00,66.69,66.72,66.66,66.72,4500.0,59.439,59.4657,59.4122,59.4657,4500.0
2013-12-04 15:15:00,66.72,66.84,66.72,66.84,3100.0,59.4657,59.5727,59.4657,59.5727,3100.0
2013-12-04 15:20:00,66.84,66.86,66.8,66.8,8200.0,59.5727,59.5905,59.537,59.537,8200.0
2013-12-04 15:25:00,66.8,66.83,66.8,66.81,2700.0,59.537,59.5637,59.537,59.5459,2700.0
2013-12-04 15:30:00,66.81,66.89,66.79,66.89,9700.0,59.5459,59.6172,59.5281,59.6172,9700.0
2013-12-04 15:35:00,66.9,66.94,66.89,66.93,7900.0,59.6261,59.6618,59.6172,59.6529,7900.0
2013-12-04 15:40:00,66.92,67.02,66.92,66.99,7100.0,59.644,59.7331,59.644,59.7063,7100.0
2013-12-04 15:45:00,66.99,67.03,66.98,67.01,12500.0,59.7063,59.742,59.6974,59.7242,12500.0
2013-12-04 15:50:00,67.01,67.02,66.97,67.0,13400.0,59.7242,59.7331,59.6885,59.7153,13400.0
2013-12-04 15:55:00,67.01,67.01,66.94,66.96,26900.0,59.7242,59.7242,59.6618,59.6796,26900.0
2013-12-05 09:30:00,66.84,66.92,66.75,66.75,1900.0,59.5727,59.644,59.4924,59.4924,1900.0
2013-12-05 09:35:00,66.94,66.94,66.87,66.94,1100.0,59.6618,59.6618,59.5994,59.6618,1100.0
2013-12-05 09:40:00,66.89,66.9,66.82,66.85,1100.0,59.6172,59.6261,59.5548,59.5816,1100.0
2013-12-05 09:45:00,66.81,66.85,66.75,66.85,6300.0,59.5459,59.5816,59.4924,59.5816,6300.0
2013-12-05 09:50:00,66.85,66.87,66.77,66.81,3000.0,59.5816,59.5994,59.5103,59.5459,3000.0
2013-12-05 09:55:00,66.83,66.85,66.81,66.85,1300.0,59.5637,59.5816,59.5459,59.5816,1300.0
2013-12-05 10:00:00,66.85,66.94,66.85,66.94,3800.0,59.5816,59.6618,59.5816,59.6618,3800.0
2013-12-05 10:05:00,66.94,66.98,66.91,66.97,1400.0,59.6618,59.6974,59.635,59.6885,1400.0
2013-12-05 10:10:00,67.02,67.08,67.02,67.07,2100.0,59.7331,59.7866,59.7331,59.7777,2100.0
2013-12-05 10:15:00,67.07,67.07,67.01,67.01,800.0,59.7777,59.7777,59.7242,59.7242,800.0
2013-12-05 10:20:00,66.99,67.0,66.93,66.93,2600.0,59.7063,59.7153,59.6529,59.6529,2600.0
2013-12-05 10:25:00,66.92,67.01,66.89,66.98,1800.0,59.644,59.7242,59.6172,59.6974,1800.0
2013-12-05 10:30:00,66.95,66.98,66.94,66.96,1300.0,59.6707,59.6974,59.6618,59.6796,1300.0
2013-12-05 10:35:00,66.96,66.99,66.96,66.97,800.0,59.6796,59.7063,59.6796,59.6885,800.0
2013-12-05 10:40:00,66.97,66.97,66.83,66.83,900.0,59.6885,59.6885,59.5637,59.5637,900.0
2013-12-05 10:45:00,66.83,66.87,66.78,66.78,2400.0,59.5637,59.5994,59.5192,59.5192,2400.0
2013-12-05 10:50:00,66.8,66.81,66.75,66.75,1400.0,59.537,59.5459,59.4924,59.4924,1400.0
2013-12-05 10:55:00,66.75,66.75,66.74,66.74,900.0,59.4924,59.4924,59.4835,59.4835,900.0
2013-12-05 11:00:00,66.77,66.82,66.69,66.81,2200.0,59.5103,59.5548,59.439,59.5459,2200.0
2013-12-05 11:05:00,66.81,66.81,66.78,66.78,1700.0,59.5459,59.5459,59.5192,59.5192,1700.0
2013-12-05 11:10:00,66.79,66.84,66.78,66.78,1400.0,59.5281,59.5727,59.5192,59.5192,1400.0
2013-12-05 11:15:00,66.8,66.85,66.8,66.85,1200.0,59.537,59.5816,59.537,59.5816,1200.0
2013-12-05 11:20:00,66.86,66.88,66.81,66.88,4400.0,59.5905,59.6083,59.5459,59.6083,4400.0
2013-12-05 11:25:00,66.86,66.86,66.79,66.79,1400.0,59.5905,59.5905,59.5281,59.5281,1400.0
2013-12-05 11:30:00,66.79,66.82,66.73,66.79,3400.0,59.5281,59.5548,59.4746,59.5281,3400.0
2013-12-05 11:35:00,66.79,66.8,66.73,66.75,1000.0,59.5281,59.537,59.4746,59.4924,1000.0
2013-12-05 11:40:00,66.8,66.8,66.77,66.77,300.0,59.537,59.537,59.5103,59.5103,300.0
2013-12-05 11:45:00,66.77,66.81,66.69,66.69,7800.0,59.5103,59.5459,59.439,59.439,7800.0
2013-12-05 11:50:00,66.7,66.72,66.69,66.69,3400.0,59.4479,59.4657,59.439,59.439,3400.0
2013-12-05 11:55:00,66.7,66.71,66.59,66.6,4000.0,59.4479,59.4568,59.3498,59.3588,4000.0
2013-12-05 12:00:00,66.59,66.65,66.59,66.59,4400.0,59.3498,59.4033,59.3498,59.3498,4400.0
2013-12-05 12:05:00,66.6,66.65,66.59,66.59,4000.0,59.3588,59.4033,59.3498,59.3498,4000.0
2013-12-05 12:10:00,66.6,66.63,66.57,66.61,7100.0,59.3588,59.3855,59.332,59.3677,7100.0
2013-12-05 12:15:00,66.6,66.62,66.56,66.59,9900.0,59.3588,59.3766,59.3231,59.3498,9900.0
2013-12-05 12:20:00,66.6,66.61,66.54,66.59,3900.0,59.3588,59.3677,59.3053,59.3498,3900.0
2013-12-05 12:25:00,66.59,66.68,66.59,66.6,4700.0,59.3498,59.4301,59.3498,59.3588,4700.0
2013-12-05 12:30:00,66.6,66.62,66.58,66.58,2400.0,59.3588,59.3766,59.3409,59.3409,2400.0
2013-12-05 12:35:00,66.57,66.58,66.55,66.58,1100.0,59.332,59.3409,59.3142,59.3409,1100.0
2013-12-05 12:40:00,66.6,66.64,66.58,66.61,4800.0,59.3588,59.3944,59.3409,59.3677,4800.0
2013-12-05 12:45:00,66.63,66.65,66.61,66.61,2800.0,59.3855,59.4033,59.3677,59.3677,2800.0
2013-12-05 12:50:00,66.64,66.65,66.63,66.65,6800.0,59.3944,59.4033,59.3855,59.4033,6800.0
2013-12-05 12:55:00,66.65,66.67,66.64,66.65,3900.0,59.4033,59.4211,59.3944,59.4033,3900.0
2013-12-05 13:00:00,66.66,66.66,66.64,66.64,1200.0,59.4122,59.4122,59.3944,59.3944,1200.0
2013-12-05 13:05:00,66.65,66.66,66.63,66.63,3200.0,59.4033,59.4122,59.3855,59.3855,3200.0
2013-12-05 13:10:00,66.64,66.67,66.62,66.65,3600.0,59.3944,59.4211,59.3766,59.4033,3600.0
2013-12-05 13:15:00,66.62,66.64,66.6,66.63,1900.0,59.3766,59.3944,59.3588,59.3855,1900.0
2013-12-05 13:20:00,66.61,66.61,66.57,66.57,1100.0,59.3677,59.3677,59.332,59.332,1100.0
2013-12-05 13:25:00,66.6,66.6,66.54,66.6,3000.0,59.3588,59.3588,59.3053,59.3588,3000.0
2013-12-05 13:30:00,66.61,66.61,66.59,66.59,1900.0,59.3677,59.3677,59.3498,59.3498,1900.0
2013-12-05 13:35:00,66.6,66.63,66.58,66.59,2900.0,59.3588,59.3855,59.3409,59.3498,2900.0
2013-12-05 13:40:00,66.6,66.64,66.55,66.55,4000.0,59.3588,59.3944,59.3142,59.3142,4000.0
2013-12-05 13:45:00,66.57,66.57,66.54,66.56,1500.0,59.332,59.332,59.3053,59.3231,1500.0
2013-12-05 13:50:00,66.58,66.6,66.58,66.58,1100.0,59.3409,59.3588,59.3409,59.3409,1100.0
2013-12-05 13:55:00,66.63,66.63,66.56,66.58,4700.0,59.3855,59.3855,59.3231,59.3409,4700.0
2013-12-05 14:00:00,66.59,66.63,66.59,66.63,2300.0,59.3498,59.3855,59.3498,59.3855,2300.0
2013-12-05 14:05:00,66.63,66.64,66.6,66.6,3100.0,59.3855,59.3944,59.3588,59.3588,3100.0
2013-12-05 14:10:00,66.57,66.58,66.51,66.53,4200.0,59.332,59.3409,59.2785,59.2964,4200.0
2013-12-05 14:15:00,66.51,66.54,66.48,66.53,2800.0,59.2785,59.3053,59.2518,59.2964,2800.0
2013-12-05 14:20:00,66.54,66.61,66.54,66.59,2300.0,59.3053,59.3677,59.3053,59.3498,2300.0
2013-12-05 14:25:00,66.57,66.64,66.55,66.64,4000.0,59.332,59.3944,59.3142,59.3944,4000.0
2013-12-05 14:30:00,66.62,66.63,66.6,66.6,2600.0,59.3766,59.3855,59.3588,59.3588,2600.0
2013-12-05 14:35:00,66.61,66.62,66.6,66.62,1000.0,59.3677,59.3766,59.3588,59.3766,1000.0
2013-12-05 14:40:00,66.62,66.63,66.58,66.6,2200.0,59.3766,59.3855,59.3409,59.3588,2200.0
2013-12-05 14:45:00,66.62,66.65,66.61,66.64,2700.0,59.3766,59.4033,59.3677,59.3944,2700.0
2013-12-05 14:50:00,66.62,66.63,66.55,66.55,2700.0,59.3766,59.3855,59.3142,59.3142,2700.0
2013-12-05 14:55:00,66.52,66.55,66.51,66.55,3400.0,59.2875,59.3142,59.2785,59.3142,3400.0
2013-12-05 15:00:00,66.56,66.58,66.52,66.58,4100.0,59.3231,59.3409,59.2875,59.3409,4100.0
2013-12-05 15:05:00,66.6,66.63,66.57,66.62,3500.0,59.3588,59.3855,59.332,59.3766,3500.0
2013-12-05 15:10:00,66.65,66.65,66.59,66.62,3800.0,59.4033,59.4033,59.3498,59.3766,3800.0
2013-12-05 15:15:00,66.63,66.64,66.6,66.62,5200.0,59.3855,59.3944,59.3588,59.3766,5200.0
2013-12-05 15:20:00,66.61,66.63,66.58,66.61,5900.0,59.3677,59.3855,59.3409,59.3677,5900.0
2013-12-05 15:25:00,66.61,66.69,66.61,66.63,6000.0,59.3677,59.439,59.3677,59.3855,6000.0
2013-12-05 15:30:00,66.64,66.75,66.61,66.73,4300.0,59.3944,59.4924,59.3677,59.4746,4300.0
2013-12-05 15:35:00,66.72,66.77,66.67,66.67,10800.0,59.4657,59.5103,59.4211,59.4211,10800.0
2013-12-05 15:40:00,66.66,66.68,66.63,66.66,8200.0,59.4122,59.4301,59.3855,59.4122,8200.0
2013-12-05 15:45:00,66.64,66.66,66.59,66.64,10400.0,59.3944,59.4122,59.3498,59.3944,10400.0
2013-12-05 15:50:00,66.61,66.69,66.6,66.68,8400.0,59.3677,59.439,59.3588,59.4301,8400.0
2013-12-05 15:55:00,66.68,66.69,66.6,66.67,16300.0,59.4301,59.439,59.3588,59.4211,16300.0
2013-12-06 09:30:00,67.28,67.28,67.12,67.12,3700.0,59.9648,59.9648,59.8222,59.8222,3700.0
2013-12-06 09:35:00,67.2,67.21,67.17,67.17,800.0,59.8935,59.9024,59.8668,59.8668,800.0
2013-12-06 09:40:00,67.23,67.29,67.16,67.28,1400.0,59.9203,59.9737,59.8579,59.9648,1400.0
2013-12-06 09:45:00,67.27,67.28,67.22,67.22,500.0,59.9559,59.9648,59.9113,59.9113,500.0
2013-12-06 09:50:00,67.23,67.33,67.23,67.29,3100.0,59.9203,60.0094,59.9203,59.9737,3100.0
2013-12-06 09:55:00,67.36,67.41,67.32,67.34,5400.0,60.0361,60.0807,60.0005,60.0183,5400.0
2013-12-06 10:00:00,67.36,67.43,67.33,67.4,3300.0,60.0361,60.0985,60.0094,60.0718,3300.0
2013-12-06 10:05:00,67.44,67.5,67.37,67.46,3600.0,60.1074,60.1609,60.045,60.1252,3600.0
2013-12-06 10:10:00,67.43,67.5,67.43,67.44,1200.0,60.0985,60.1609,60.0985,60.1074,1200.0
2013-12-06 10:15:00,67.46,67.55,67.43,67.55,2200.0,60.1252,60.2055,60.0985,60.2055,2200.0
2013-12-06 10:20:00,67.53,67.64,67.53,67.64,1300.0,60.1876,60.2857,60.1876,60.2857,1300.0
2013-12-06 10:25:00,67.57,67.67,67.57,67.61,3000.0,60.2233,60.3124,60.2233,60.2589,3000.0
2013-12-06 10:30:00,67.59,67.6,67.53,67.55,6900.0,60.2411,60.25,60.1876,60.2055,6900.0
2013-12-06 10:35:00,67.53,67.58,67.51,67.58,3300.0,60.1876,60.2322,60.1698,60.2322,3300.0
2013-12-06 10:40:00,67.61,67.62,67.54,67.56,11900.0,60.2589,60.2679,60.1965,60.2144,11900.0
2013-12-06 10:45:00,67.53,67.57,67.53,67.55,800.0,60.1876,60.2233,60.1876,60.2055,800.0
2013-12-06 10:50:00,67.55,67.56,67.54,67.54,800.0,60.2055,60.2144,60.1965,60.1965,800.0
2013-12-06 10:55:00,67.56,67.61,67.56,67.56,1500.0,60.2144,60.2589,60.2144,60.2144,1500.0
2013-12-06 11:00:00,67.54,67.58,67.52,67.58,3400.0,60.1965,60.2322,60.1787,60.2322,3400.0
2013-12-06 11:05:00,67.58,67.63,67.58,67.63,1100.0,60.2322,60.2768,60.2322,60.2768,1100.0
2013-12-06 11:10:00,67.64,67.65,67.6,67.65,1500.0,60.2857,60.2946,60.25,60.2946,1500.0
2013-12-06 11:15:00,67.64,67.66,67.64,67.65,1900.0,60.2857,60.3035,60.2857,60.2946,1900.0
2013-12-06 11:20:00,67.65,67.69,67.65,67.65,2800.0,60.2946,60.3302,60.2946,60.2946,2800.0
2013-12-06 11:25:00,67.69,67.74,67.68,67.72,2800.0,60.3302,60.3748,60.3213,60.357,2800.0
2013-12-06 11:30:00,67.71,67.8,67.71,67.79,3400.0,60.3481,60.4283,60.3481,60.4194,3400.0
2013-12-06 11:35:00,67.74,67.75,67.7,67.71,2000.0,60.3748,60.3837,60.3392,60.3481,2000.0
2013-12-06 11:40:00,67.69,67.7,67.63,67.68,3100.0,60.3302,60.3392,60.2768,60.3213,3100.0
2013-12-06 11:45:00,67.71,67.77,67.69,67.76,2100.0,60.3481,60.4015,60.3302,60.3926,2100.0
2013-12-06 11:50:00,67.74,67.75,67.72,67.73,900.0,60.3748,60.3837,60.357,60.3659,900.0
2013-12-06 11:55:00,67.75,67.77,67.71,67.77,1200.0,60.3837,60.4015,60.3481,60.4015,1200.0
2013-12-06 12:00:00,67.79,67.79,67.75,67.75,900.0,60.4194,60.4194,60.3837,60.3837,900.0
2013-12-06 12:05:00,67.73,67.73,67.72,67.73,500.0,60.3659,60.3659,60.357,60.3659,500.0
2013-12-06 12:10:00,67.73,67.73,67.71,67.71,900.0,60.3659,60.3659,60.3481,60.3481,900.0
2013-12-06 12:15:00,67.73,67.75,67.7,67.75,1400.0,60.3659,60.3837,60.3392,60.3837,1400.0
2013-12-06 12:20:00,67.73,67.74,67.71,67.72,1300.0,60.3659,60.3748,60.3481,60.357,1300.0
2013-12-06 12:25:00,67.72,67.72,67.7,67.7,400.0,60.357,60.357,60.3392,60.3392,400.0
2013-12-06 12:30:00,67.71,67.74,67.71,67.73,1300.0,60.3481,60.3748,60.3481,60.3659,1300.0
2013-12-06 12:35:00,67.73,67.84,67.73,67.84,1800.0,60.3659,60.4639,60.3659,60.4639,1800.0
2013-12-06 12:40:00,67.84,67.85,67.8,67.81,2900.0,60.4639,60.4728,60.4283,60.4372,2900.0
2013-12-06 12:45:00,67.8,67.85,67.8,67.85,1600.0,60.4283,60.4728,60.4283,60.4728,1600.0
2013-12-06 12:50:00,67.85,67.87,67.85,67.87,1200.0,60.4728,60.4907,60.4728,60.4907,1200.0
2013-12-06 12:55:00,67.88,67.91,67.86,67.91,1100.0,60.4996,60.5263,60.4818,60.5263,1100.0
2013-12-06 13:00:00,67.89,67.92,67.88,67.9,2100.0,60.5085,60.5352,60.4996,60.5174,2100.0
2013-12-06 13:05:00,67.91,67.92,67.9,67.92,600.0,60.5263,60.5352,60.5174,60.5352,600.0
2013-12-06 13:10:00,67.91,67.92,67.88,67.91,3200.0,60.5263,60.5352,60.4996,60.5263,3200.0
2013-12-06 13:15:00,67.93,67.93,67.91,67.91,300.0,60.5441,60.5441,60.5263,60.5263,300.0
2013-12-06 13:20:00,67.91,67.92,67.88,67.89,2100.0,60.5263,60.5352,60.4996,60.5085,2100.0
2013-12-06 13:25:00,67.88,67.88,67.87,67.87,1300.0,60.4996,60.4996,60.4907,60.4907,1300.0
2013-12-06 13:30:00,67.87,67.87,67.83,67.84,6600.0,60.4907,60.4907,60.455,60.4639,6600.0
2013-12-06 13:35:00,67.85,67.91,67.84,67.9,4200.0,60.4728,60.5263,60.4639,60.5174,4200.0
2013-12-06 13:40:00,67.92,67.98,67.91,67.94,2600.0,60.5352,60.5887,60.5263,60.5531,2600.0
2013-12-06 13:45:00,67.96,67.99,67.96,67.97,3300.0,60.5709,60.5976,60.5709,60.5798,3300.0
2013-12-06 13:50:00,67.97,67.97,67.94,67.94,700.0,60.5798,60.5798,60.5531,60.5531,700.0
2013-12-06 13:55:00,67.94,67.96,67.93,67.94,2500.0,60.5531,60.5709,60.5441,60.5531,2500.0
2013-12-06 14:00:00,67.95,67.95,67.93,67.94,700.0,60.562,60.562,60.5441,60.5531,700.0
2013-12-06 14:05:00,67.95,68.0,67.94,67.98,2700.0,60.562,60.6065,60.5531,60.5887,2700.0
2013-12-06 14:10:00,67.99,68.03,67.99,68.01,3200.0,60.5976,60.6333,60.5976,60.6154,3200.0
2013-12-06 14:15:00,68.01,68.01,67.97,67.97,8900.0,60.6154,60.6154,60.5798,60.5798,8900.0
2013-12-06 14:20:00,67.97,67.99,67.94,67.94,6500.0,60.5798,60.5976,60.5531,60.5531,6500.0
2013-12-06 14:25:00,67.96,67.96,67.94,67.95,1500.0,60.5709,60.5709,60.5531,60.562,1500.0
2013-12-06 14:30:00,67.94,67.97,67.94,67.96,3700.0,60.5531,60.5798,60.5531,60.5709,3700.0
2013-12-06 14:35:00,67.96,67.96,67.93,67.94,3200.0,60.5709,60.5709,60.5441,60.5531,3200.0
2013-12-06 14:40:00,67.94,67.94,67.91,67.91,4500.0,60.5531,60.5531,60.5263,60.5263,4500.0
2013-12-06 14:45:00,67.92,67.92,67.9,67.91,3600.0,60.5352,60.5352,60.5174,60.5263,3600.0
2013-12-06 14:50:00,67.91,67.91,67.89,67.91,400.0,60.5263,60.5263,60.5085,60.5263,400.0
2013-12-06 14:55:00,67.89,67.92,67.88,67.92,2200.0,60.5085,60.5352,60.4996,60.5352,2200.0
2013-12-06 15:00:00,67.93,67.95,67.93,67.95,4400.0,60.5441,60.562,60.5441,60.562,4400.0
2013-12-06 15:05:00,67.97,68.01,67.97,67.99,3200.0,60.5798,60.6154,60.5798,60.5976,3200.0
2013-12-06 15:10:00,68.0,68.04,67.99,68.02,4400.0,60.6065,60.6422,60.5976,60.6244,4400.0
2013-12-06 15:15:00,68.0,68.01,67.98,67.99,3700.0,60.6065,60.6154,60.5887,60.5976,3700.0
2013-12-06 15:20:00,67.97,68.02,67.97,68.0,3800.0,60.5798,60.6244,60.5798,60.6065,3800.0
2013-12-06 15:25:00,68.01,68.03,67.97,67.98,10200.0,60.6154,60.6333,60.5798,60.5887,10200.0
2013-12-06 15:30:00,67.97,68.05,67.97,68.05,5800.0,60.5798,60.6511,60.5798,60.6511,5800.0
2013-12-06 15:35:00,68.03,68.05,67.98,68.03,15400.0,60.6333,60.6511,60.5887,60.6333,15400.0
2013-12-06 15:40:00,68.03,68.12,68.01,68.12,10300.0,60.6333,60.7135,60.6154,60.7135,10300.0
2013-12-06 15:45:00,68.11,68.22,68.11,68.22,22000.0,60.7046,60.8026,60.7046,60.8026,22000.0
2013-12-06 15:50:00,68.23,68.31,68.21,68.31,43600.0,60.8115,60.8828,60.7937,60.8828,43600.0
2013-12-06 15:55:00,68.31,68.34,68.28,68.31,58600.0,60.8828,60.9096,60.8561,60.8828,58600.0
2013-12-09 09:30:00,68.38,68.52,68.09,68.48,6200.0,60.9452,61.07,60.6867,61.0343,6200.0
2013-12-09 09:35:00,68.31,68.31,68.0,68.0,2000.0,60.8828,60.8828,60.6065,60.6065,2000.0
2013-12-09 09:40:00,67.99,68.16,67.98,68.16,5000.0,60.5976,60.7491,60.5887,60.7491,5000.0
2013-12-09 09:45:00,68.13,68.26,68.13,68.25,3000.0,60.7224,60.8383,60.7224,60.8294,3000.0
2013-12-09 09:50:00,68.23,68.34,68.23,68.34,1700.0,60.8115,60.9096,60.8115,60.9096,1700.0
2013-12-09 09:55:00,68.32,68.43,68.32,68.35,2900.0,60.8917,60.9898,60.8917,60.9185,2900.0
2013-12-09 10:00:00,68.42,68.51,68.36,68.51,5700.0,60.9809,61.0611,60.9274,61.0611,5700.0
2013-12-09 10:05:00,68.54,68.54,68.4,68.42,6600.0,61.0878,61.0878,60.963,60.9809,6600.0
2013-12-09 10:10:00,68.38,68.4,68.36,68.39,5900.0,60.9452,60.963,60.9274,60.9541,5900.0
2013-12-09 10:15:00,68.38,68.41,68.36,68.39,4300.0,60.9452,60.972,60.9274,60.9541,4300.0
2013-12-09 10:20:00,68.36,68.37,68.28,68.28,3700.0,60.9274,60.9363,60.8561,60.8561,3700.0
2013-12-09 10:25:00,68.3,68.3,68.23,68.24,3800.0,60.8739,60.8739,60.8115,60.8204,3800.0
2013-12-09 10:30:00,68.21,68.21,68.16,68.17,4600.0,60.7937,60.7937,60.7491,60.7581,4600.0
2013-12-09 10:35:00,68.14,68.14,68.1,68.1,2600.0,60.7313,60.7313,60.6957,60.6957,2600.0
2013-12-09 10:40:00,68.08,68.08,68.01,68.03,2700.0,60.6778,60.6778,60.6154,60.6333,2700.0
2013-12-09 10:45:00,68.05,68.06,68.01,68.02,2900.0,60.6511,60.66,60.6154,60.6244,2900.0
2013-12-09 10:50:00,67.97,68.05,67.97,68.01,2300.0,60.5798,60.6511,60.5798,60.6154,2300.0
2013-12-09 10:55:00,68.03,68.03,67.98,67.98,2300.0,60.6333,60.6333,60.5887,60.5887,2300.0
2013-12-09 11:00:00,67.98,68.04,67.98,67.98,3500.0,60.5887,60.6422,60.5887,60.5887,3500.0
2013-12-09 11:05:00,67.98,68.01,67.98,68.0,1100.0,60.5887,60.6154,60.5887,60.6065,1100.0
2013-12-09 11:10:00,67.97,68.01,67.92,67.95,3200.0,60.5798,60.6154,60.5352,60.562,3200.0
2013-12-09 11:15:00,67.96,67.98,67.83,67.85,7700.0,60.5709,60.5887,60.455,60.4728,7700.0
2013-12-09 11:20:00,67.84,67.85,67.78,67.8,9000.0,60.4639,60.4728,60.4105,60.4283,9000.0
2013-12-09 11:25:00,67.8,67.85,67.79,67.85,8700.0,60.4283,60.4728,60.4194,60.4728,8700.0
2013-12-09 11:30:00,67.85,67.89,67.83,67.88,1700.0,60.4728,60.5085,60.455,60.4996,1700.0
2013-12-09 11:35:00,67.88,67.89,67.86,67.88,2400.0,60.4996,60.5085,60.4818,60.4996,2400.0
2013-12-09 11:40:00,67.88,67.9,67.87,67.88,2700.0,60.4996,60.5174,60.4907,60.4996,2700.0
2013-12-09 11:45:00,67.89,67.94,67.89,67.93,2900.0,60.5085,60.5531,60.5085,60.5441,2900.0
2013-12-09 11:50:00,67.96,67.96,67.91,67.91,2700.0,60.5709,60.5709,60.5263,60.5263,2700.0
2013-12-09 11:55:00,67.92,67.97,67.92,67.96,2500.0,60.5352,60.5798,60.5352,60.5709,2500.0
2013-12-09 12:00:00,67.94,67.95,67.9,67.9,4000.0,60.5531,60.562,60.5174,60.5174,4000.0
2013-12-09 12:05:00,67.9,67.91,67.84,67.86,5000.0,60.5174,60.5263,60.4639,60.4818,5000.0
2013-12-09 12:10:00,67.86,67.92,67.86,67.89,7000.0,60.4818,60.5352,60.4818,60.5085,7000.0
2013-12-09 12:15:00,67.89,67.94,67.89,67.94,4200.0,60.5085,60.5531,60.5085,60.5531,4200.0
2013-12-09 12:20:00,67.94,67.97,67.93,67.95,3400.0,60.5531,60.5798,60.5441,60.562,3400.0
2013-12-09 12:25:00,67.94,67.94,67.92,67.92,2100.0,60.5531,60.5531,60.5352,60.5352,2100.0
2013-12-09 12:30:00,67.91,67.94,67.89,67.91,3100.0,60.5263,60.5531,60.5085,60.5263,3100.0
2013-12-09 12:35:00,67.94,67.94,67.91,67.91,1300.0,60.5531,60.5531,60.5263,60.5263,1300.0
2013-12-09 12:40:00,67.94,67.99,67.93,67.97,1800.0,60.5531,60.5976,60.5441,60.5798,1800.0
2013-12-09 12:45:00,67.97,67.98,67.94,67.94,4800.0,60.5798,60.5887,60.5531,60.5531,4800.0
2013-12-09 12:50:00,67.94,67.95,67.93,67.95,2700.0,60.5531,60.562,60.5441,60.562,2700.0
2013-12-09 12:55:00,67.94,67.95,67.94,67.95,1800.0,60.5531,60.562,60.5531,60.562,1800.0
2013-12-09 13:00:00,67.94,67.97,67.93,67.95,3100.0,60.5531,60.5798,60.5441,60.562,3100.0
2013-12-09 13:05:00,67.94,67.95,67.9,67.95,4900.0,60.5531,60.562,60.5174,60.562,4900.0
2013-12-09 13:10:00,67.92,67.98,67.92,67.98,2000.0,60.5352,60.5887,60.5352,60.5887,2000.0
2013-12-09 13:15:00,67.97,67.98,67.96,67.97,1800.0,60.5798,60.5887,60.5709,60.5798,1800.0
2013-12-09 13:20:00,67.97,68.03,67.96,68.01,4100.0,60.5798,60.6333,60.5709,60.6154,4100.0
2013-12-09 13:25:00,67.99,68.02,67.99,68.01,1800.0,60.5976,60.6244,60.5976,60.6154,1800.0
2013-12-09 13:30:00,67.99,68.01,67.98,68.0,2400.0,60.5976,60.6154,60.5887,60.6065,2400.0
2013-12-09 13:35:00,67.98,68.04,67.98,68.01,3600.0,60.5887,60.6422,60.5887,60.6154,3600.0
2013-12-09 13:40:00,68.01,68.04,67.98,67.98,4300.0,60.6154,60.6422,60.5887,60.5887,4300.0
2013-12-09 13:45:00,67.98,67.98,67.94,67.96,4400.0,60.5887,60.5887,60.5531,60.5709,4400.0
2013-12-09 13:50:00,67.98,67.98,67.93,67.93,3500.0,60.5887,60.5887,60.5441,60.5441,3500.0
2013-12-09 13:55:00,67.91,67.94,67.91,67.92,2600.0,60.5263,60.5531,60.5263,60.5352,2600.0
2013-12-09 14:00:00,67.9,67.9,67.84,67.84,7000.0,60.5174,60.5174,60.4639,60.4639,7000.0
2013-12-09 14:05:00,67.84,67.87,67.83,67.86,2100.0,60.4639,60.4907,60.455,60.4818,2100.0
2013-12-09 14:10:00,67.84,67.85,67.82,67.84,5000.0,60.4639,60.4728,60.4461,60.4639,5000.0
2013-12-09 14:15:00,67.84,67.85,67.82,67.82,5000.0,60.4639,60.4728,60.4461,60.4461,5000.0
2013-12-09 14:20:00,67.79,67.83,67.77,67.78,4300.0,60.4194,60.455,60.4015,60.4105,4300.0
2013-12-09 14:25:00,67.79,67.83,67.76,67.83,3100.0,60.4194,60.455,60.3926,60.455,3100.0
2013-12-09 14:30:00,67.85,67.9,67.82,67.9,6600.0,60.4728,60.5174,60.4461,60.5174,6600.0
2013-12-09 14:35:00,67.89,67.92,67.88,67.91,4700.0,60.5085,60.5352,60.4996,60.5263,4700.0
2013-12-09 14:40:00,67.9,67.96,67.89,67.96,3500.0,60.5174,60.5709,60.5085,60.5709,3500.0
2013-12-09 14:45:00,67.96,67.96,67.92,67.94,5800.0,60.5709,60.5709,60.5352,60.5531,5800.0
2013-12-09 14:50:00,67.95,67.95,67.91,67.92,5600.0,60.562,60.562,60.5263,60.5352,5600.0
2013-12-09 14:55:00,67.91,67.91,67.88,67.89,6100.0,60.5263,60.5263,60.4996,60.5085,6100.0
2013-12-09 15:00:00,67.89,67.9,67.89,67.9,2600.0,60.5085,60.5174,60.5085,60.5174,2600.0
2013-12-09 15:05:00,67.9,67.9,67.86,67.87,6400.0,60.5174,60.5174,60.4818,60.4907,6400.0
2013-12-09 15:10:00,67.86,67.92,67.86,67.92,5000.0,60.4818,60.5352,60.4818,60.5352,5000.0
2013-12-09 15:15:00,67.9,67.91,67.89,67.89,4800.0,60.5174,60.5263,60.5085,60.5085,4800.0
2013-12-09 15:20:00,67.89,67.9,67.85,67.85,5500.0,60.5085,60.5174,60.4728,60.4728,5500.0
2013-12-09 15:25:00,67.85,67.87,67.83,67.86,7400.0,60.4728,60.4907,60.455,60.4818,7400.0
2013-12-09 15:30:00,67.85,67.92,67.84,67.91,6800.0,60.4728,60.5352,60.4639,60.5263,6800.0
2013-12-09 15:35:00,67.9,67.95,67.89,67.92,8600.0,60.5174,60.562,60.5085,60.5352,8600.0
2013-12-09 15:40:00,67.93,67.96,67.91,67.96,14700.0,60.5441,60.5709,60.5263,60.5709,14700.0
2013-12-09 15:45:00,67.97,68.11,67.96,68.09,27300.0,60.5798,60.7046,60.5709,60.6867,27300.0
2013-12-09 15:50:00,68.09,68.09,68.03,68.05,22200.0,60.6867,60.6867,60.6333,60.6511,22200.0
2013-12-09 15:55:00,68.06,68.09,68.0,68.08,49600.0,60.66,60.6867,60.6065,60.6778,49600.0
2013-12-10 09:30:00,67.93,67.99,67.86,67.87,2400.0,60.5441,60.5976,60.4818,60.4907,2400.0
2013-12-10 09:35:00,67.98,67.99,67.92,67.97,1600.0,60.5887,60.5976,60.5352,60.5798,1600.0
2013-12-10 09:40:00,67.83,68.11,67.83,68.11,2300.0,60.455,60.7046,60.455,60.7046,2300.0
2013-12-10 09:45:00,68.11,68.16,67.99,68.16,2200.0,60.7046,60.7491,60.5976,60.7491,2200.0
2013-12-10 09:50:00,68.16,68.17,68.06,68.11,2200.0,60.7491,60.7581,60.66,60.7046,2200.0
2013-12-10 09:55:00,68.1,68.13,68.02,68.02,2500.0,60.6957,60.7224,60.6244,60.6244,2500.0
2013-12-10 10:00:00,68.06,68.15,68.02,68.06,3000.0,60.66,60.7402,60.6244,60.66,3000.0
2013-12-10 10:05:00,68.1,68.16,68.04,68.07,4700.0,60.6957,60.7491,60.6422,60.6689,4700.0
2013-12-10 10:10:00,68.02,68.11,68.02,68.07,3400.0,60.6244,60.7046,60.6244,60.6689,3400.0
2013-12-10 10:15:00,68.04,68.09,68.01,68.09,8600.0,60.6422,60.6867,60.6154,60.6867,8600.0
2013-12-10 10:20:00,68.07,68.13,68.07,68.12,1200.0,60.6689,60.7224,60.6689,60.7135,1200.0
2013-12-10 10:25:00,68.14,68.14,68.11,68.11,500.0,60.7313,60.7313,60.7046,60.7046,500.0
2013-12-10 10:30:00,68.09,68.17,68.07,68.15,4700.0,60.6867,60.7581,60.6689,60.7402,4700.0
2013-12-10 10:35:00,68.1,68.2,68.1,68.2,1400.0,60.6957,60.7848,60.6957,60.7848,1400.0
2013-12-10 10:40:00,68.16,68.19,68.11,68.15,5100.0,60.7491,60.7759,60.7046,60.7402,5100.0
2013-12-10 10:45:00,68.13,68.18,68.1,68.12,3500.0,60.7224,60.767,60.6957,60.7135,3500.0
2013-12-10 10:50:00,68.1,68.12,68.09,68.1,1500.0,60.6957,60.7135,60.6867,60.6957,1500.0
2013-12-10 10:55:00,68.1,68.1,67.97,68.0,10700.0,60.6957,60.6957,60.5798,60.6065,10700.0
2013-12-10 11:00:00,67.98,68.03,67.95,67.97,10400.0,60.5887,60.6333,60.562,60.5798,10400.0
2013-12-10 11:05:00,67.96,67.96,67.85,67.88,4300.0,60.5709,60.5709,60.4728,60.4996,4300.0
2013-12-10 11:10:00,67.88,67.89,67.8,67.8,5300.0,60.4996,60.5085,60.4283,60.4283,5300.0
2013-12-10 11:15:00,67.81,67.81,67.75,67.77,4200.0,60.4372,60.4372,60.3837,60.4015,4200.0
2013-12-10 11:20:00,67.76,67.78,67.65,67.65,3000.0,60.3926,60.4105,60.2946,60.2946,3000.0
2013-12-10 11:25:00,67.66,67.71,67.61,67.63,4800.0,60.3035,60.3481,60.2589,60.2768,4800.0
2013-12-10 11:30:00,67.65,67.65,67.51,67.52,3300.0,60.2946,60.2946,60.1698,60.1787,3300.0
2013-12-10 11:35:00,67.5,67.5,67.46,67.5,3700.0,60.1609,60.1609,60.1252,60.1609,3700.0
2013-12-10 11:40:00,67.51,67.51,67.5,67.51,2000.0,60.1698,60.1698,60.1609,60.1698,2000.0
2013-12-10 11:45:00,67.5,67.5,67.42,67.46,2800.0,60.1609,60.1609,60.0896,60.1252,2800.0
2013-12-10 11:50:00,67.43,67.45,67.39,67.45,6400.0,60.0985,60.1163,60.0629,60.1163,6400.0
2013-12-10 11:55:00,67.46,67.5,67.41,67.44,14200.0,60.1252,60.1609,60.0807,60.1074,14200.0
2013-12-10 12:00:00,67.38,67.47,67.38,67.47,2600.0,60.0539,60.1342,60.0539,60.1342,2600.0
2013-12-10 12:05:00,67.48,67.48,67.38,67.4,2500.0,60.1431,60.1431,60.0539,60.0718,2500.0
2013-12-10 12:10:00,67.37,67.4,67.36,67.4,3800.0,60.045,60.0718,60.0361,60.0718,3800.0
2013-12-10 12:15:00,67.4,67.49,67.4,67.49,13100.0,60.0718,60.152,60.0718,60.152,13100.0
2013-12-10 12:20:00,67.46,67.52,67.45,67.52,3500.0,60.1252,60.1787,60.1163,60.1787,3500.0
2013-12-10 12:25:00,67.52,67.61,67.52,67.61,4000.0,60.1787,60.2589,60.1787,60.2589,4000.0
2013-12-10 12:30:00,67.6,67.61,67.59,67.59,1900.0,60.25,60.2589,60.2411,60.2411,1900.0
2013-12-10 12:35:00,67.6,67.6,67.54,67.55,1200.0,60.25,60.25,60.1965,60.2055,1200.0
2013-12-10 12:40:00,67.53,67.54,67.49,67.52,2200.0,60.1876,60.1965,60.152,60.1787,2200.0
2013-12-10 12:45:00,67.5,67.5,67.43,67.46,7000.0,60.1609,60.1609,60.0985,60.1252,7000.0
2013-12-10 12:50:00,67.47,67.53,67.47,67.51,900.0,60.1342,60.1876,60.1342,60.1698,900.0
2013-12-10 12:55:00,67.51,67.55,67.5,67.52,2900.0,60.1698,60.2055,60.1609,60.1787,2900.0
2013-12-10 13:00:00,67.5,67.51,67.48,67.49,2600.0,60.1609,60.1698,60.1431,60.152,2600.0
2013-12-10 13:05:00,67.5,67.51,67.49,67.5,2400.0,60.1609,60.1698,60.152,60.1609,2400.0
2013-12-10 13:10:00,67.48,67.54,67.48,67.5,4500.0,60.1431,60.1965,60.1431,60.1609,4500.0
2013-12-10 13:15:00,67.5,67.5,67.47,67.47,900.0,60.1609,60.1609,60.1342,60.1342,900.0
2013-12-10 13:20:00,67.47,67.49,67.46,67.47,2800.0,60.1342,60.152,60.1252,60.1342,2800.0
2013-12-10 13:25:00,67.46,67.47,67.38,67.4,2200.0,60.1252,60.1342,60.0539,60.0718,2200.0
2013-12-10 13:30:00,67.4,67.48,67.39,67.47,4100.0,60.0718,60.1431,60.0629,60.1342,4100.0
2013-12-10 13:35:00,67.45,67.45,67.38,67.4,4600.0,60.1163,60.1163,60.0539,60.0718,4600.0
2013-12-10 13:40:00,67.42,67.42,67.39,67.41,1000.0,60.0896,60.0896,60.0629,60.0807,1000.0
2013-12-10 13:45:00,67.41,67.41,67.39,67.41,1700.0,60.0807,60.0807,60.0629,60.0807,1700.0
2013-12-10 13:50:00,67.39,67.4,67.36,67.37,3100.0,60.0629,60.0718,60.0361,60.045,3100.0
2013-12-10 13:55:00,67.35,67.39,67.31,67.35,9700.0,60.0272,60.0629,59.9916,60.0272,9700.0
2013-12-10 14:00:00,67.33,67.42,67.33,67.38,13400.0,60.0094,60.0896,60.0094,60.0539,13400.0
2013-12-10 14:05:00,67.37,67.41,67.36,67.39,13700.0,60.045,60.0807,60.0361,60.0629,13700.0
2013-12-10 14:10:00,67.42,67.43,67.37,67.42,12200.0,60.0896,60.0985,60.045,60.0896,12200.0
2013-12-10 14:15:00,67.41,67.41,67.39,67.39,2500.0,60.0807,60.0807,60.0629,60.0629,2500.0
2013-12-10 14:20:00,67.36,67.39,67.36,67.39,2400.0,60.0361,60.0629,60.0361,60.0629,2400.0
2013-12-10 14:25:00,67.36,67.36,67.33,67.33,3200.0,60.0361,60.0361,60.0094,60.0094,3200.0
2013-12-10 14:30:00,67.36,67.38,67.33,67.36,18400.0,60.0361,60.0539,60.0094,60.0361,18400.0
2013-12-10 14:35:00,67.34,67.42,67.34,67.42,3500.0,60.0183,60.0896,60.0183,60.0896,3500.0
2013-12-10 14:40:00,67.43,67.43,67.38,67.38,2200.0,60.0985,60.0985,60.0539,60.0539,2200.0
2013-12-10 14:45:00,67.38,67.39,67.34,67.34,6800.0,60.0539,60.0629,60.0183,60.0183,6800.0
2013-12-10 14:50:00,67.36,67.41,67.36,67.39,1300.0,60.0361,60.0807,60.0361,60.0629,1300.0
2013-12-10 14:55:00,67.41,67.48,67.41,67.48,4800.0,60.0807,60.1431,60.0807,60.1431,4800.0
2013-12-10 15:00:00,67.48,67.54,67.48,67.49,4000.0,60.1431,60.1965,60.1431,60.152,4000.0
2013-12-10 15:05:00,67.49,67.53,67.47,67.53,2800.0,60.152,60.1876,60.1342,60.1876,2800.0
2013-12-10 15:10:00,67.49,67.52,67.47,67.47,6800.0,60.152,60.1787,60.1342,60.1342,6800.0
2013-12-10 15:15:00,67.47,67.49,67.43,67.43,5500.0,60.1342,60.152,60.0985,60.0985,5500.0
2013-12-10 15:20:00,67.45,67.52,67.44,67.45,3400.0,60.1163,60.1787,60.1074,60.1163,3400.0
2013-12-10 15:25:00,67.46,67.52,67.46,67.46,6800.0,60.1252,60.1787,60.1252,60.1252,6800.0
2013-12-10 15:30:00,67.46,67.47,67.45,67.47,4800.0,60.1252,60.1342,60.1163,60.1342,4800.0
2013-12-10 15:35:00,67.45,67.47,67.45,67.45,6900.0,60.1163,60.1342,60.1163,60.1163,6900.0
2013-12-10 15:40:00,67.46,67.48,67.42,67.43,8200.0,60.1252,60.1431,60.0896,60.0985,8200.0
2013-12-10 15:45:00,67.44,67.44,67.4,67.44,13400.0,60.1074,60.1074,60.0718,60.1074,13400.0
2013-12-10 15:50:00,67.44,67.45,67.42,67.42,14700.0,60.1074,60.1163,60.0896,60.0896,14700.0
2013-12-10 15:55:00,67.42,67.44,67.41,67.41,25800.0,60.0896,60.1074,60.0807,60.0807,25800.0
2013-12-11 09:30:00,67.37,67.47,67.34,67.39,2800.0,60.045,60.1342,60.0183,60.0629,2800.0
2013-12-11 09:35:00,67.35,67.42,67.33,67.35,500.0,60.0272,60.0896,60.0094,60.0272,500.0
2013-12-11 09:40:00,67.35,67.43,67.3,67.43,2000.0,60.0272,60.0985,59.9826,60.0985,2000.0
2013-12-11 09:45:00,67.47,67.47,67.32,67.4,3400.0,60.1342,60.1342,60.0005,60.0718,3400.0
2013-12-11 09:50:00,67.31,67.32,67.23,67.32,1400.0,59.9916,60.0005,59.9203,60.0005,1400.0
2013-12-11 09:55:00,67.32,67.4,67.31,67.33,2100.0,60.0005,60.0718,59.9916,60.0094,2100.0
2013-12-11 10:00:00,67.32,67.32,67.22,67.25,1100.0,60.0005,60.0005,59.9113,59.9381,1100.0
2013-12-11 10:05:00,67.2,67.29,67.1,67.2,6200.0,59.8935,59.9737,59.8044,59.8935,6200.0
2013-12-11 10:10:00,67.21,67.29,67.18,67.25,2800.0,59.9024,59.9737,59.8757,59.9381,2800.0
2013-12-11 10:15:00,67.2,67.24,67.13,67.13,3400.0,59.8935,59.9292,59.8311,59.8311,3400.0
2013-12-11 10:20:00,67.11,67.22,67.08,67.16,3500.0,59.8133,59.9113,59.7866,59.8579,3500.0
2013-12-11 10:25:00,67.13,67.13,67.02,67.02,3800.0,59.8311,59.8311,59.7331,59.7331,3800.0
2013-12-11 10:30:00,67.01,67.05,66.99,67.01,2800.0,59.7242,59.7598,59.7063,59.7242,2800.0
2013-12-11 10:35:00,67.01,67.07,67.01,67.07,3500.0,59.7242,59.7777,59.7242,59.7777,3500.0
2013-12-11 10:40:00,67.07,67.14,67.03,67.1,3300.0,59.7777,59.84,59.742,59.8044,3300.0
2013-12-11 10:45:00,67.08,67.11,67.06,67.08,1200.0,59.7866,59.8133,59.7687,59.7866,1200.0
2013-12-11 10:50:00,67.08,67.12,67.04,67.11,2300.0,59.7866,59.8222,59.7509,59.8133,2300.0
2013-12-11 10:55:00,67.1,67.2,67.1,67.2,1500.0,59.8044,59.8935,59.8044,59.8935,1500.0
2013-12-11 11:00:00,67.19,67.19,67.15,67.17,1600.0,59.8846,59.8846,59.849,59.8668,1600.0
2013-12-11 11:05:00,67.15,67.18,67.13,67.16,2100.0,59.849,59.8757,59.8311,59.8579,2100.0
2013-12-11 11:10:00,67.18,67.19,67.14,67.19,9400.0,59.8757,59.8846,59.84,59.8846,9400.0
2013-12-11 11:15:00,67.16,67.17,67.09,67.15,1100.0,59.8579,59.8668,59.7955,59.849,1100.0
2013-12-11 11:20:00,67.13,67.14,67.07,67.07,1300.0,59.8311,59.84,59.7777,59.7777,1300.0
2013-12-11 11:25:00,67.1,67.14,67.08,67.11,1200.0,59.8044,59.84,59.7866,59.8133,1200.0
2013-12-11 11:30:00,67.09,67.09,67.0,67.0,4000.0,59.7955,59.7955,59.7153,59.7153,4000.0
2013-12-11 11:35:00,66.98,66.98,66.93,66.94,1900.0,59.6974,59.6974,59.6529,59.6618,1900.0
2013-12-11 11:40:00,66.95,66.98,66.93,66.93,3200.0,59.6707,59.6974,59.6529,59.6529,3200.0
2013-12-11 11:45:00,66.93,66.93,66.84,66.84,8900.0,59.6529,59.6529,59.5727,59.5727,8900.0
2013-12-11 11:50:00,66.87,66.88,66.8,66.8,3100.0,59.5994,59.6083,59.537,59.537,3100.0
2013-12-11 11:55:00,66.82,66.88,66.79,66.88,2200.0,59.5548,59.6083,59.5281,59.6083,2200.0
2013-12-11 12:00:00,66.91,66.93,66.85,66.89,1800.0,59.635,59.6529,59.5816,59.6172,1800.0
2013-12-11 12:05:00,66.88,66.92,66.82,66.85,4800.0,59.6083,59.644,59.5548,59.5816,4800.0
2013-12-11 12:10:00,66.85,66.93,66.85,66.91,3400.0,59.5816,59.6529,59.5816,59.635,3400.0
2013-12-11 12:15:00,66.89,66.91,66.83,66.83,4500.0,59.6172,59.635,59.5637,59.5637,4500.0
2013-12-11 12:20:00,66.84,66.87,66.78,66.78,3100.0,59.5727,59.5994,59.5192,59.5192,3100.0
2013-12-11 12:25:00,66.75,66.78,66.73,66.78,3000.0,59.4924,59.5192,59.4746,59.5192,3000.0
2013-12-11 12:30:00,66.76,66.84,66.73,66.82,2500.0,59.5014,59.5727,59.4746,59.5548,2500.0
2013-12-11 12:35:00,66.85,66.9,66.85,66.89,1800.0,59.5816,59.6261,59.5816,59.6172,1800.0
2013-12-11 12:40:00,66.9,66.92,66.86,66.87,4200.0,59.6261,59.644,59.5905,59.5994,4200.0
2013-12-11 12:45:00,66.88,66.89,66.87,66.88,1000.0,59.6083,59.6172,59.5994,59.6083,1000.0
2013-12-11 12:50:00,66.88,66.91,66.85,66.9,2700.0,59.6083,59.635,59.5816,59.6261,2700.0
2013-12-11 12:55:00,66.89,66.89,66.82,66.87,6500.0,59.6172,59.6172,59.5548,59.5994,6500.0
2013-12-11 13:00:00,66.83,66.92,66.83,66.89,3100.0,59.5637,59.644,59.5637,59.6172,3100.0
2013-12-11 13:05:00,66.92,66.94,66.89,66.9,2800.0,59.644,59.6618,59.6172,59.6261,2800.0
2013-12-11 13:10:00,66.91,66.95,66.91,66.95,1100.0,59.635,59.6707,59.635,59.6707,1100.0
2013-12-11 13:15:00,66.95,66.95,66.89,66.9,3200.0,59.6707,59.6707,59.6172,59.6261,3200.0
2013-12-11 13:20:00,66.9,66.97,66.9,66.97,4500.0,59.6261,59.6885,59.6261,59.6885,4500.0
2013-12-11 13:25:00,66.96,66.96,66.91,66.92,6200.0,59.6796,59.6796,59.635,59.644,6200.0
2013-12-11 13:30:00,66.91,67.01,66.91,67.01,4400.0,59.635,59.7242,59.635,59.7242,4400.0
2013-12-11 13:35:00,67.0,67.06,66.99,67.06,2100.0,59.7153,59.7687,59.7063,59.7687,2100.0
2013-12-11 13:40:00,67.06,67.1,67.04,67.08,4300.0,59.7687,59.8044,59.7509,59.7866,4300.0
2013-12-11 13:45:00,67.07,67.07,67.01,67.04,2400.0,59.7777,59.7777,59.7242,59.7509,2400.0
2013-12-11 13:50:00,67.03,67.04,67.0,67.01,3100.0,59.742,59.7509,59.7153,59.7242,3100.0
2013-12-11 13:55:00,67.03,67.1,67.02,67.1,2700.0,59.742,59.8044,59.7331,59.8044,2700.0
2013-12-11 14:00:00,67.07,67.11,67.03,67.04,2800.0,59.7777,59.8133,59.742,59.7509,2800.0
2013-12-11 14:05:00,67.04,67.05,66.98,67.01,2600.0,59.7509,59.7598,59.6974,59.7242,2600.0
2013-12-11 14:10:00,67.0,67.02,66.95,66.95,2800.0,59.7153,59.7331,59.6707,59.6707,2800.0
2013-12-11 14:15:00,66.92,66.94,66.89,66.92,8100.0,59.644,59.6618,59.6172,59.644,8100.0
2013-12-11 14:20:00,66.92,66.99,66.92,66.99,4200.0,59.644,59.7063,59.644,59.7063,4200.0
2013-12-11 14:25:00,66.99,67.02,66.95,67.0,5000.0,59.7063,59.7331,59.6707,59.7153,5000.0
2013-12-11 14:30:00,66.99,67.02,66.91,66.94,6000.0,59.7063,59.7331,59.635,59.6618,6000.0
2013-12-11 14:35:00,66.96,66.97,66.9,66.91,2800.0,59.6796,59.6885,59.6261,59.635,2800.0
2013-12-11 14:40:00,66.9,66.97,66.9,66.95,4800.0,59.6261,59.6885,59.6261,59.6707,4800.0
2013-12-11 14:45:00,66.93,66.97,66.93,66.93,2100.0,59.6529,59.6885,59.6529,59.6529,2100.0
2013-12-11 14:50:00,66.94,66.94,66.88,66.91,1400.0,59.6618,59.6618,59.6083,59.635,1400.0
2013-12-11 14:55:00,66.88,66.91,66.81,66.82,3300.0,59.6083,59.635,59.5459,59.5548,3300.0
2013-12-11 15:00:00,66.82,66.84,66.81,66.82,4400.0,59.5548,59.5727,59.5459,59.5548,4400.0
2013-12-11 15:05:00,66.82,66.86,66.81,66.84,5100.0,59.5548,59.5905,59.5459,59.5727,5100.0
2013-12-11 15:10:00,66.83,66.83,66.74,66.76,7600.0,59.5637,59.5637,59.4835,59.5014,7600.0
2013-12-11 15:15:00,66.8,66.8,66.74,66.74,4300.0,59.537,59.537,59.4835,59.4835,4300.0
2013-12-11 15:20:00,66.74,66.77,66.66,66.77,5900.0,59.4835,59.5103,59.4122,59.5103,5900.0
2013-12-11 15:25:00,66.75,66.76,66.68,66.69,9900.0,59.4924,59.5014,59.4301,59.439,9900.0
2013-12-11 15:30:00,66.7,66.75,66.68,66.69,6600.0,59.4479,59.4924,59.4301,59.439,6600.0
2013-12-11 15:35:00,66.69,66.72,66.64,66.64,16400.0,59.439,59.4657,59.3944,59.3944,16400.0
2013-12-11 15:40:00,66.64,66.69,66.64,66.66,8800.0,59.3944,59.439,59.3944,59.4122,8800.0
2013-12-11 15:45:00,66.66,66.69,66.58,66.67,23600.0,59.4122,59.439,59.3409,59.4211,23600.0
2013-12-11 15:50:00,66.68,66.68,66.6,66.61,19300.0,59.4301,59.4301,59.3588,59.3677,19300.0
2013-12-11 15:55:00,66.6,66.71,66.57,66.67,45700.0,59.3588,59.4568,59.332,59.4211,45700.0
2013-12-12 09:30:00,66.52,66.52,66.33,66.5,2900.0,59.2875,59.2875,59.1181,59.2696,2900.0
2013-12-12 09:35:00,66.53,66.67,66.53,66.62,2400.0,59.2964,59.4211,59.2964,59.3766,2400.0
2013-12-12 09:40:00,66.63,66.83,66.6,66.75,2300.0,59.3855,59.5637,59.3588,59.4924,2300.0
2013-12-12 09:45:00,66.75,66.75,66.57,66.72,3700.0,59.4924,59.4924,59.332,59.4657,3700.0
2013-12-12 09:50:00,66.7,66.81,66.7,66.78,8600.0,59.4479,59.5459,59.4479,59.5192,8600.0
2013-12-12 09:55:00,66.84,66.86,66.76,66.8,11100.0,59.5727,59.5905,59.5014,59.537,11100.0
2013-12-12 10:00:00,66.73,66.84,66.73,66.79,3300.0,59.4746,59.5727,59.4746,59.5281,3300.0
2013-12-12 10:05:00,66.8,66.84,66.76,66.78,3900.0,59.537,59.5727,59.5014,59.5192,3900.0
2013-12-12 10:10:00,66.77,66.79,66.74,66.75,2800.0,59.5103,59.5281,59.4835,59.4924,2800.0
2013-12-12 10:15:00,66.77,66.78,66.64,66.7,5700.0,59.5103,59.5192,59.3944,59.4479,5700.0
2013-12-12 10:20:00,66.7,66.74,66.68,66.72,4400.0,59.4479,59.4835,59.4301,59.4657,4400.0
2013-12-12 10:25:00,66.71,66.72,66.68,66.72,3900.0,59.4568,59.4657,59.4301,59.4657,3900.0
2013-12-12 10:30:00,66.72,66.72,66.67,66.69,3400.0,59.4657,59.4657,59.4211,59.439,3400.0
2013-12-12 10:35:00,66.66,66.73,66.64,66.73,3800.0,59.4122,59.4746,59.3944,59.4746,3800.0
2013-12-12 10:40:00,66.74,66.78,66.67,66.7,3500.0,59.4835,59.5192,59.4211,59.4479,3500.0
2013-12-12 10:45:00,66.7,66.75,66.67,66.74,10200.0,59.4479,59.4924,59.4211,59.4835,10200.0
2013-12-12 10:50:00,66.73,66.77,66.73,66.76,2400.0,59.4746,59.5103,59.4746,59.5014,2400.0
2013-12-12 10:55:00,66.72,66.74,66.66,66.74,2900.0,59.4657,59.4835,59.4122,59.4835,2900.0
2013-12-12 11:00:00,66.72,66.75,66.7,66.75,11000.0,59.4657,59.4924,59.4479,59.4924,11000.0
2013-12-12 11:05:00,66.76,66.77,66.76,66.76,1800.0,59.5014,59.5103,59.5014,59.5014,1800.0
2013-12-12 11:10:00,66.78,66.79,66.74,66.75,2700.0,59.5192,59.5281,59.4835,59.4924,2700.0
2013-12-12 11:15:00,66.76,66.77,66.71,66.71,1000.0,59.5014,59.5103,59.4568,59.4568,1000.0
2013-12-12 11:20:00,66.72,66.74,66.69,66.69,1500.0,59.4657,59.4835,59.439,59.439,1500.0
2013-12-12 11:25:00,66.7,66.74,66.62,66.63,2800.0,59.4479,59.4835,59.3766,59.3855,2800.0
2013-12-12 11:30:00,66.64,66.72,66.64,66.66,2400.0,59.3944,59.4657,59.3944,59.4122,2400.0
2013-12-12 11:35:00,66.65,66.69,66.62,66.66,2600.0,59.4033,59.439,59.3766,59.4122,2600.0
2013-12-12 11:40:00,66.67,66.67,66.65,66.65,2700.0,59.4211,59.4211,59.4033,59.4033,2700.0
2013-12-12 11:45:00,66.63,66.64,66.59,66.64,1500.0,59.3855,59.3944,59.3498,59.3944,1500.0
2013-12-12 11:50:00,66.65,66.69,66.64,66.67,3000.0,59.4033,59.439,59.3944,59.4211,3000.0
2013-12-12 11:55:00,66.67,66.69,66.63,66.63,3700.0,59.4211,59.439,59.3855,59.3855,3700.0
2013-12-12 12:00:00,66.61,66.61,66.54,66.56,6700.0,59.3677,59.3677,59.3053,59.3231,6700.0
2013-12-12 12:05:00,66.55,66.58,66.54,66.56,4300.0,59.3142,59.3409,59.3053,59.3231,4300.0
2013-12-12 12:10:00,66.54,66.56,66.51,66.51,6400.0,59.3053,59.3231,59.2785,59.2785,6400.0
2013-12-12 12:15:00,66.5,66.51,66.47,66.47,2700.0,59.2696,59.2785,59.2429,59.2429,2700.0
2013-12-12 12:20:00,66.47,66.47,66.32,66.35,7900.0,59.2429,59.2429,59.1092,59.1359,7900.0
2013-12-12 12:25:00,66.33,66.41,66.33,66.41,3500.0,59.1181,59.1894,59.1181,59.1894,3500.0
2013-12-12 12:30:00,66.39,66.43,66.36,66.36,2000.0,59.1716,59.2072,59.1448,59.1448,2000.0
2013-12-12 12:35:00,66.38,66.38,66.35,66.35,4200.0,59.1627,59.1627,59.1359,59.1359,4200.0
2013-12-12 12:40:00,66.34,66.35,66.31,66.31,4200.0,59.127,59.1359,59.1003,59.1003,4200.0
2013-12-12 12:45:00,66.32,66.43,66.32,66.43,2000.0,59.1092,59.2072,59.1092,59.2072,2000.0
2013-12-12 12:50:00,66.4,66.4,66.35,66.4,2400.0,59.1805,59.1805,59.1359,59.1805,2400.0
2013-12-12 12:55:00,66.41,66.44,66.38,66.38,2000.0,59.1894,59.2161,59.1627,59.1627,2000.0
2013-12-12 13:00:00,66.38,66.52,66.38,66.5,2600.0,59.1627,59.2875,59.1627,59.2696,2600.0
2013-12-12 13:05:00,66.47,66.49,66.45,66.45,1700.0,59.2429,59.2607,59.2251,59.2251,1700.0
2013-12-12 13:10:00,66.46,66.54,66.46,66.53,2200.0,59.234,59.3053,59.234,59.2964,2200.0
2013-12-12 13:15:00,66.52,66.57,66.5,66.55,3300.0,59.2875,59.332,59.2696,59.3142,3300.0
2013-12-12 13:20:00,66.59,66.6,66.55,66.55,4000.0,59.3498,59.3588,59.3142,59.3142,4000.0
2013-12-12 13:25:00,66.56,66.56,66.52,66.56,3300.0,59.3231,59.3231,59.2875,59.3231,3300.0
2013-12-12 13:30:00,66.57,66.61,66.54,66.55,3100.0,59.332,59.3677,59.3053,59.3142,3100.0
2013-12-12 13:35:00,66.52,66.63,66.52,66.59,2300.0,59.2875,59.3855,59.2875,59.3498,2300.0
2013-12-12 13:40:00,66.6,66.63,66.6,66.61,1100.0,59.3588,59.3855,59.3588,59.3677,1100.0
2013-12-12 13:45:00,66.62,66.66,66.62,66.62,1900.0,59.3766,59.4122,59.3766,59.3766,1900.0
2013-12-12 13:50:00,66.6,66.62,66.58,66.61,3400.0,59.3588,59.3766,59.3409,59.3677,3400.0
2013-12-12 13:55:00,66.58,66.61,66.58,66.61,700.0,59.3409,59.3677,59.3409,59.3677,700.0
2013-12-12 14:00:00,66.62,66.69,66.62,66.69,4100.0,59.3766,59.439,59.3766,59.439,4100.0
2013-12-12 14:05:00,66.68,66.74,66.66,66.74,2700.0,59.4301,59.4835,59.4122,59.4835,2700.0
2013-12-12 14:10:00,66.73,66.77,66.72,66.74,3800.0,59.4746,59.5103,59.4657,59.4835,3800.0
2013-12-12 14:15:00,66.75,66.76,66.74,66.74,1800.0,59.4924,59.5014,59.4835,59.4835,1800.0
2013-12-12 14:20:00,66.75,66.91,66.75,66.87,28000.0,59.4924,59.635,59.4924,59.5994,28000.0
2013-12-12 14:25:00,66.88,66.95,66.88,66.91,8100.0,59.6083,59.6707,59.6083,59.635,8100.0
2013-12-12 14:30:00,66.9,66.91,66.86,66.87,1900.0,59.6261,59.635,59.5905,59.5994,1900.0
2013-12-12 14:35:00,66.85,66.86,66.78,66.79,4600.0,59.5816,59.5905,59.5192,59.5281,4600.0
2013-12-12 14:40:00,66.78,66.83,66.78,66.81,1200.0,59.5192,59.5637,59.5192,59.5459,1200.0
2013-12-12 14:45:00,66.87,66.9,66.85,66.85,3800.0,59.5994,59.6261,59.5816,59.5816,3800.0
2013-12-12 14:50:00,66.88,66.97,66.86,66.97,5100.0,59.6083,59.6885,59.5905,59.6885,5100.0
2013-12-12 14:55:00,66.97,66.99,66.97,66.99,2300.0,59.6885,59.7063,59.6885,59.7063,2300.0
2013-12-12 15:00:00,66.96,66.98,66.94,66.97,3000.0,59.6796,59.6974,59.6618,59.6885,3000.0
2013-12-12 15:05:00,66.95,66.95,66.87,66.87,5200.0,59.6707,59.6707,59.5994,59.5994,5200.0
2013-12-12 15:10:00,66.87,66.95,66.87,66.95,4800.0,59.5994,59.6707,59.5994,59.6707,4800.0
2013-12-12 15:15:00,66.91,66.91,66.88,66.89,4600.0,59.635,59.635,59.6083,59.6172,4600.0
2013-12-12 15:20:00,66.87,66.9,66.87,66.89,8600.0,59.5994,59.6261,59.5994,59.6172,8600.0
2013-12-12 15:25:00,66.89,66.9,66.87,66.87,5900.0,59.6172,59.6261,59.5994,59.5994,5900.0
2013-12-12 15:30:00,66.87,66.96,66.87,66.94,5800.0,59.5994,59.6796,59.5994,59.6618,5800.0
2013-12-12 15:35:00,66.93,66.94,66.84,66.86,6700.0,59.6529,59.6618,59.5727,59.5905,6700.0
2013-12-12 15:40:00,66.87,66.9,66.85,66.85,8100.0,59.5994,59.6261,59.5816,59.5816,8100.0
2013-12-12 15:45:00,66.86,66.91,66.84,66.86,18100.0,59.5905,59.635,59.5727,59.5905,18100.0
2013-12-12 15:50:00,66.86,66.86,66.78,66.82,15800.0,59.5905,59.5905,59.5192,59.5548,15800.0
2013-12-12 15:55:00,66.81,66.81,66.75,66.8,31300.0,59.5459,59.5459,59.4924,59.537,31300.0
2013-12-13 09:30:00,67.15,67.15,66.56,66.84,4900.0,59.849,59.849,59.3231,59.5727,4900.0
2013-12-13 09:35:00,66.87,67.24,66.87,67.1,7400.0,59.5994,59.9292,59.5994,59.8044,7400.0
2013-12-13 09:40:00,67.07,67.21,66.99,67.21,1700.0,59.7777,59.9024,59.7063,59.9024,1700.0
2013-12-13 09:45:00,67.24,67.27,67.04,67.06,4500.0,59.9292,59.9559,59.7509,59.7687,4500.0
2013-12-13 09:50:00,67.06,67.24,67.06,67.2,3900.0,59.7687,59.9292,59.7687,59.8935,3900.0
2013-12-13 09:55:00,67.18,67.19,67.06,67.07,2400.0,59.8757,59.8846,59.7687,59.7777,2400.0
2013-12-13 10:00:00,67.11,67.24,67.11,67.18,4000.0,59.8133,59.9292,59.8133,59.8757,4000.0
2013-12-13 10:05:00,67.12,67.24,67.08,67.23,4900.0,59.8222,59.9292,59.7866,59.9203,4900.0
2013-12-13 10:10:00,67.21,67.23,67.12,67.16,5000.0,59.9024,59.9203,59.8222,59.8579,5000.0
2013-12-13 10:15:00,67.08,67.08,67.0,67.05,1200.0,59.7866,59.7866,59.7153,59.7598,1200.0
2013-12-13 10:20:00,67.0,67.06,66.98,66.98,1100.0,59.7153,59.7687,59.6974,59.6974,1100.0
2013-12-13 10:25:00,66.98,67.01,66.92,66.98,3300.0,59.6974,59.7242,59.644,59.6974,3300.0
2013-12-13 10:30:00,66.98,67.06,66.98,67.04,3000.0,59.6974,59.7687,59.6974,59.7509,3000.0
2013-12-13 10:35:00,67.05,67.06,66.92,66.92,3200.0,59.7598,59.7687,59.644,59.644,3200.0
2013-12-13 10:40:00,66.92,66.94,66.82,66.82,1600.0,59.644,59.6618,59.5548,59.5548,1600.0
2013-12-13 10:45:00,66.81,66.84,66.76,66.8,3300.0,59.5459,59.5727,59.5014,59.537,3300.0
2013-12-13 10:50:00,66.76,66.78,66.74,66.76,2000.0,59.5014,59.5192,59.4835,59.5014,2000.0
2013-12-13 10:55:00,66.77,66.79,66.75,66.76,2000.0,59.5103,59.5281,59.4924,59.5014,2000.0
2013-12-13 11:00:00,66.76,66.8,66.69,66.69,2900.0,59.5014,59.537,59.439,59.439,2900.0
2013-12-13 11:05:00,66.69,66.76,66.69,66.73,1300.0,59.439,59.5014,59.439,59.4746,1300.0
2013-12-13 11:10:00,66.77,66.8,66.76,66.8,1900.0,59.5103,59.537,59.5014,59.537,1900.0
2013-12-13 11:15:00,66.76,66.81,66.76,66.81,900.0,59.5014,59.5459,59.5014,59.5459,900.0
2013-12-13 11:20:00,66.91,66.91,66.83,66.84,3600.0,59.635,59.635,59.5637,59.5727,3600.0
2013-12-13 11:25:00,66.87,66.87,66.8,66.8,1700.0,59.5994,59.5994,59.537,59.537,1700.0
2013-12-13 11:30:00,66.79,66.87,66.79,66.86,3100.0,59.5281,59.5994,59.5281,59.5905,3100.0
2013-12-13 11:35:00,66.88,66.88,66.8,66.84,3700.0,59.6083,59.6083,59.537,59.5727,3700.0
2013-12-13 11:40:00,66.86,66.96,66.86,66.95,4900.0,59.5905,59.6796,59.5905,59.6707,4900.0
2013-12-13 11:45:00,66.96,66.99,66.9,66.9,7000.0,59.6796,59.7063,59.6261,59.6261,7000.0
2013-12-13 11:50:00,66.92,66.92,66.79,66.8,5100.0,59.644,59.644,59.5281,59.537,5100.0
2013-12-13 11:55:00,66.81,66.83,66.77,66.8,2200.0,59.5459,59.5637,59.5103,59.537,2200.0
2013-12-13 12:00:00,66.84,66.84,66.8,66.8,1400.0,59.5727,59.5727,59.537,59.537,1400.0
2013-12-13 12:05:00,66.8,66.81,66.77,66.77,1600.0,59.537,59.5459,59.5103,59.5103,1600.0
2013-12-13 12:10:00,66.8,66.87,66.77,66.83,1600.0,59.537,59.5994,59.5103,59.5637,1600.0
2013-12-13 12:15:00,66.85,66.92,66.85,66.92,2000.0,59.5816,59.644,59.5816,59.644,2000.0
2013-12-13 12:20:00,66.93,66.95,66.87,66.9,2200.0,59.6529,59.6707,59.5994,59.6261,2200.0
2013-12-13 12:25:00,66.9,66.97,66.87,66.97,1800.0,59.6261,59.6885,59.5994,59.6885,1800.0
2013-12-13 12:30:00,66.92,66.97,66.92,66.97,500.0,59.644,59.6885,59.644,59.6885,500.0
2013-12-13 12:35:00,66.97,66.99,66.95,66.95,1500.0,59.6885,59.7063,59.6707,59.6707,1500.0
2013-12-13 12:40:00,66.99,67.0,66.96,66.96,1400.0,59.7063,59.7153,59.6796,59.6796,1400.0
2013-12-13 12:45:00,66.98,66.98,66.94,66.95,4100.0,59.6974,59.6974,59.6618,59.6707,4100.0
2013-12-13 12:50:00,66.95,66.95,66.92,66.94,1400.0,59.6707,59.6707,59.644,59.6618,1400.0
2013-12-13 12:55:00,66.92,66.97,66.91,66.91,3100.0,59.644,59.6885,59.635,59.635,3100.0
2013-12-13 13:00:00,66.94,66.94,66.92,66.94,4200.0,59.6618,59.6618,59.644,59.6618,4200.0
2013-12-13 13:05:00,66.94,66.94,66.91,66.91,4300.0,59.6618,59.6618,59.635,59.635,4300.0
2013-12-13 13:10:00,66.91,66.92,66.88,66.92,2000.0,59.635,59.644,59.6083,59.644,2000.0
2013-12-13 13:15:00,66.92,66.93,66.89,66.91,1300.0,59.644,59.6529,59.6172,59.635,1300.0
2013-12-13 13:20:00,66.92,66.92,66.89,66.9,1900.0,59.644,59.644,59.6172,59.6261,1900.0
2013-12-13 13:25:00,66.92,66.93,66.9,66.9,3500.0,59.644,59.6529,59.6261,59.6261,3500.0
2013-12-13 13:30:00,66.9,66.94,66.89,66.94,3600.0,59.6261,59.6618,59.6172,59.6618,3600.0
2013-12-13 13:35:00,66.94,66.95,66.9,66.9,4600.0,59.6618,59.6707,59.6261,59.6261,4600.0
2013-12-13 13:40:00,66.91,66.94,66.9,66.91,1800.0,59.635,59.6618,59.6261,59.635,1800.0
2013-12-13 13:45:00,66.92,67.02,66.92,67.02,9300.0,59.644,59.7331,59.644,59.7331,9300.0
2013-12-13 13:50:00,67.03,67.05,67.03,67.03,1200.0,59.742,59.7598,59.742,59.742,1200.0
2013-12-13 13:55:00,67.02,67.03,66.98,66.98,3700.0,59.7331,59.742,59.6974,59.6974,3700.0
2013-12-13 14:00:00,66.99,66.99,66.91,66.91,2300.0,59.7063,59.7063,59.635,59.635,2300.0
2013-12-13 14:05:00,66.87,66.9,66.81,66.81,5100.0,59.5994,59.6261,59.5459,59.5459,5100.0
2013-12-13 14:10:00,66.82,66.84,66.76,66.79,5300.0,59.5548,59.5727,59.5014,59.5281,5300.0
2013-12-13 14:15:00,66.78,66.84,66.77,66.77,900.0,59.5192,59.5727,59.5103,59.5103,900.0
2013-12-13 14:20:00,66.81,66.83,66.78,66.78,4100.0,59.5459,59.5637,59.5192,59.5192,4100.0
2013-12-13 14:25:00,66.78,66.8,66.76,66.77,4700.0,59.5192,59.537,59.5014,59.5103,4700.0
2013-12-13 14:30:00,66.77,66.82,66.77,66.82,1700.0,59.5103,59.5548,59.5103,59.5548,1700.0
2013-12-13 14:35:00,66.81,66.83,66.8,66.81,2100.0,59.5459,59.5637,59.537,59.5459,2100.0
2013-12-13 14:40:00,66.81,66.81,66.78,66.78,4600.0,59.5459,59.5459,59.5192,59.5192,4600.0
2013-12-13 14:45:00,66.78,66.8,66.75,66.8,3000.0,59.5192,59.537,59.4924,59.537,3000.0
2013-12-13 14:50:00,66.77,66.87,66.77,66.83,6000.0,59.5103,59.5994,59.5103,59.5637,6000.0
2013-12-13 14:55:00,66.84,66.9,66.84,66.88,1400.0,59.5727,59.6261,59.5727,59.6083,1400.0
2013-12-13 15:00:00,66.9,66.95,66.85,66.86,8200.0,59.6261,59.6707,59.5816,59.5905,8200.0
2013-12-13 15:05:00,66.87,66.88,66.85,66.85,4200.0,59.5994,59.6083,59.5816,59.5816,4200.0
2013-12-13 15:10:00,66.86,66.87,66.79,66.79,19900.0,59.5905,59.5994,59.5281,59.5281,19900.0
2013-12-13 15:15:00,66.79,66.8,66.78,66.79,5700.0,59.5281,59.537,59.5192,59.5281,5700.0
2013-12-13 15:20:00,66.79,66.83,66.79,66.83,5300.0,59.5281,59.5637,59.5281,59.5637,5300.0
2013-12-13 15:25:00,66.82,66.92,66.82,66.91,7200.0,59.5548,59.644,59.5548,59.635,7200.0
2013-12-13 15:30:00,66.9,66.91,66.8,66.81,8600.0,59.6261,59.635,59.537,59.5459,8600.0
2013-12-13 15:35:00,66.82,66.83,66.74,66.76,6400.0,59.5548,59.5637,59.4835,59.5014,6400.0
2013-12-13 15:40:00,66.75,66.77,66.73,66.76,8400.0,59.4924,59.5103,59.4746,59.5014,8400.0
2013-12-13 15:45:00,66.77,66.82,66.76,66.8,20600.0,59.5103,59.5548,59.5014,59.537,20600.0
2013-12-13 15:50:00,66.79,66.84,66.79,66.82,45500.0,59.5281,59.5727,59.5281,59.5548,45500.0
2013-12-13 15:55:00,66.82,66.83,66.74,66.75,29000.0,59.5548,59.5637,59.4835,59.4924,29000.0
2013-12-16 09:30:00,67.06,67.43,66.69,67.08,3400.0,59.7687,60.0985,59.439,59.7866,3400.0
2013-12-16 09:35:00,67.2,67.41,67.18,67.23,2200.0,59.8935,60.0807,59.8757,59.9203,2200.0
2013-12-16 09:40:00,67.38,67.41,67.38,67.4,500.0,60.0539,60.0807,60.0539,60.0718,500.0
2013-12-16 09:45:00,67.4,67.43,67.4,67.42,800.0,60.0718,60.0985,60.0718,60.0896,800.0
2013-12-16 09:50:00,67.48,67.51,67.31,67.37,5000.0,60.1431,60.1698,59.9916,60.045,5000.0
2013-12-16 09:55:00,67.37,67.39,67.33,67.36,2800.0,60.045,60.0629,60.0094,60.0361,2800.0
2013-12-16 10:00:00,67.37,67.38,67.18,67.2,8200.0,60.045,60.0539,59.8757,59.8935,8200.0
2013-12-16 10:05:00,67.23,67.3,67.23,67.27,2900.0,59.9203,59.9826,59.9203,59.9559,2900.0
2013-12-16 10:10:00,67.26,67.46,67.26,67.46,101000.0,59.947,60.1252,59.947,60.1252,101000.0
2013-12-16 10:15:00,67.42,67.48,67.38,67.41,18900.0,60.0896,60.1431,60.0539,60.0807,18900.0
2013-12-16 10:20:00,67.38,67.47,67.38,67.44,8300.0,60.0539,60.1342,60.0539,60.1074,8300.0
2013-12-16 10:25:00,67.45,67.5,67.43,67.5,5700.0,60.1163,60.1609,60.0985,60.1609,5700.0
2013-12-16 10:30:00,67.46,67.5,67.4,67.47,6200.0,60.1252,60.1609,60.0718,60.1342,6200.0
2013-12-16 10:35:00,67.44,67.45,67.37,67.39,21600.0,60.1074,60.1163,60.045,60.0629,21600.0
2013-12-16 10:40:00,67.39,67.47,67.38,67.46,7900.0,60.0629,60.1342,60.0539,60.1252,7900.0
2013-12-16 10:45:00,67.47,67.51,67.45,67.5,3100.0,60.1342,60.1698,60.1163,60.1609,3100.0
2013-12-16 10:50:00,67.48,67.52,67.4,67.42,9100.0,60.1431,60.1787,60.0718,60.0896,9100.0
2013-12-16 10:55:00,67.45,67.49,67.43,67.49,1100.0,60.1163,60.152,60.0985,60.152,1100.0
2013-12-16 11:00:00,67.5,67.5,67.41,67.42,3900.0,60.1609,60.1609,60.0807,60.0896,3900.0
2013-12-16 11:05:00,67.4,67.43,67.38,67.4,6600.0,60.0718,60.0985,60.0539,60.0718,6600.0
2013-12-16 11:10:00,67.42,67.49,67.41,67.45,4600.0,60.0896,60.152,60.0807,60.1163,4600.0
2013-12-16 11:15:00,67.44,67.45,67.37,67.37,7300.0,60.1074,60.1163,60.045,60.045,7300.0
2013-12-16 11:20:00,67.4,67.42,67.38,67.4,40300.0,60.0718,60.0896,60.0539,60.0718,40300.0
2013-12-16 11:25:00,67.4,67.43,67.36,67.39,6500.0,60.0718,60.0985,60.0361,60.0629,6500.0
2013-12-16 11:30:00,67.4,67.42,67.36,67.41,3800.0,60.0718,60.0896,60.0361,60.0807,3800.0
2013-12-16 11:35:00,67.4,67.41,67.36,67.37,21600.0,60.0718,60.0807,60.0361,60.045,21600.0
2013-12-16 11:40:00,67.36,67.41,67.31,67.41,4300.0,60.0361,60.0807,59.9916,60.0807,4300.0
2013-12-16 11:45:00,67.4,67.42,67.37,67.42,7500.0,60.0718,60.0896,60.045,60.0896,7500.0
2013-12-16 11:50:00,67.39,67.51,67.39,67.51,26800.0,60.0629,60.1698,60.0629,60.1698,26800.0
2013-12-16 11:55:00,67.51,67.52,67.45,67.47,6700.0,60.1698,60.1787,60.1163,60.1342,6700.0
2013-12-16 12:00:00,67.47,67.5,67.41,67.43,10300.0,60.1342,60.1609,60.0807,60.0985,10300.0
2013-12-16 12:05:00,67.41,67.48,67.39,67.48,3200.0,60.0807,60.1431,60.0629,60.1431,3200.0
2013-12-16 12:10:00,67.47,67.5,67.47,67.48,2900.0,60.1342,60.1609,60.1342,60.1431,2900.0
2013-12-16 12:15:00,67.5,67.55,67.48,67.52,8500.0,60.1609,60.2055,60.1431,60.1787,8500.0
2013-12-16 12:20:00,67.52,67.64,67.52,67.64,11200.0,60.1787,60.2857,60.1787,60.2857,11200.0
2013-12-16 12:25:00,67.63,67.69,67.63,67.68,5100.0,60.2768,60.3302,60.2768,60.3213,5100.0
2013-12-16 12:30:00,67.68,67.7,67.67,67.69,4900.0,60.3213,60.3392,60.3124,60.3302,4900.0
2013-12-16 12:35:00,67.68,67.73,67.65,67.72,7300.0,60.3213,60.3659,60.2946,60.357,7300.0
2013-12-16 12:40:00,67.72,67.83,67.7,67.82,9100.0,60.357,60.455,60.3392,60.4461,9100.0
2013-12-16 12:45:00,67.82,67.83,67.79,67.79,4700.0,60.4461,60.455,60.4194,60.4194,4700.0
2013-12-16 12:50:00,67.79,67.81,67.78,67.78,4000.0,60.4194,60.4372,60.4105,60.4105,4000.0
2013-12-16 12:55:00,67.78,67.79,67.76,67.78,6100.0,60.4105,60.4194,60.3926,60.4105,6100.0
2013-12-16 13:00:00,67.78,67.79,67.72,67.72,3700.0,60.4105,60.4194,60.357,60.357,3700.0
2013-12-16 13:05:00,67.72,67.75,67.68,67.74,6300.0,60.357,60.3837,60.3213,60.3748,6300.0
2013-12-16 13:10:00,67.75,67.75,67.68,67.72,6000.0,60.3837,60.3837,60.3213,60.357,6000.0
2013-12-16 13:15:00,67.72,67.72,67.67,67.72,5100.0,60.357,60.357,60.3124,60.357,5100.0
2013-12-16 13:20:00,67.72,67.82,67.71,67.81,8300.0,60.357,60.4461,60.3481,60.4372,8300.0
2013-12-16 13:25:00,67.82,67.85,67.8,67.82,4500.0,60.4461,60.4728,60.4283,60.4461,4500.0
2013-12-16 13:30:00,67.82,67.82,67.66,67.67,24500.0,60.4461,60.4461,60.3035,60.3124,24500.0
2013-12-16 13:35:00,67.67,67.74,67.66,67.74,4900.0,60.3124,60.3748,60.3035,60.3748,4900.0
2013-12-16 13:40:00,67.76,67.77,67.72,67.77,3500.0,60.3926,60.4015,60.357,60.4015,3500.0
2013-12-16 13:45:00,67.77,67.78,67.74,67.78,6300.0,60.4015,60.4105,60.3748,60.4105,6300.0
2013-12-16 13:50:00,67.8,67.85,67.8,67.84,2500.0,60.4283,60.4728,60.4283,60.4639,2500.0
2013-12-16 13:55:00,67.86,67.88,67.85,67.85,3100.0,60.4818,60.4996,60.4728,60.4728,3100.0
2013-12-16 14:00:00,67.83,67.9,67.81,67.88,4000.0,60.455,60.5174,60.4372,60.4996,4000.0
2013-12-16 14:05:00,67.89,67.95,67.88,67.94,5700.0,60.5085,60.562,60.4996,60.5531,5700.0
2013-12-16 14:10:00,67.93,67.94,67.91,67.94,2100.0,60.5441,60.5531,60.5263,60.5531,2100.0
2013-12-16 14:15:00,67.94,68.02,67.94,68.0,10900.0,60.5531,60.6244,60.5531,60.6065,10900.0
2013-12-16 14:20:00,68.0,68.0,67.91,68.0,11700.0,60.6065,60.6065,60.5263,60.6065,11700.0
2013-12-16 14:25:00,67.99,68.07,67.99,68.06,4100.0,60.5976,60.6689,60.5976,60.66,4100.0
2013-12-16 14:30:00,68.06,68.06,67.98,68.01,3500.0,60.66,60.66,60.5887,60.6154,3500.0
2013-12-16 14:35:00,67.98,68.02,67.98,67.99,2600.0,60.5887,60.6244,60.5887,60.5976,2600.0
2013-12-16 14:40:00,68.02,68.03,67.99,68.0,5300.0,60.6244,60.6333,60.5976,60.6065,5300.0
2013-12-16 14:45:00,68.01,68.03,67.99,68.0,5200.0,60.6154,60.6333,60.5976,60.6065,5200.0
2013-12-16 14:50:00,67.99,68.03,67.99,68.03,4300.0,60.5976,60.6333,60.5976,60.6333,4300.0
2013-12-16 14:55:00,68.04,68.04,67.98,68.02,27100.0,60.6422,60.6422,60.5887,60.6244,27100.0
2013-12-16 15:00:00,68.03,68.04,67.98,68.04,7900.0,60.6333,60.6422,60.5887,60.6422,7900.0
2013-12-16 15:05:00,68.03,68.03,67.99,68.02,3800.0,60.6333,60.6333,60.5976,60.6244,3800.0
2013-12-16 15:10:00,68.01,68.04,68.01,68.02,7300.0,60.6154,60.6422,60.6154,60.6244,7300.0
2013-12-16 15:15:00,68.02,68.02,67.98,68.01,1400.0,60.6244,60.6244,60.5887,60.6154,1400.0
2013-12-16 15:20:00,68.01,68.01,67.94,67.94,8300.0,60.6154,60.6154,60.5531,60.5531,8300.0
2013-12-16 15:25:00,67.94,68.0,67.93,68.0,6100.0,60.5531,60.6065,60.5441,60.6065,6100.0
2013-12-16 15:30:00,67.99,67.99,67.96,67.97,8700.0,60.5976,60.5976,60.5709,60.5798,8700.0
2013-12-16 15:35:00,67.97,68.01,67.93,67.97,14200.0,60.5798,60.6154,60.5441,60.5798,14200.0
2013-12-16 15:40:00,67.95,68.17,67.94,68.14,33500.0,60.562,60.7581,60.5531,60.7313,33500.0
2013-12-16 15:45:00,68.14,68.17,68.14,68.17,31600.0,60.7313,60.7581,60.7313,60.7581,31600.0
2013-12-16 15:50:00,68.16,68.17,68.11,68.13,21800.0,60.7491,60.7581,60.7046,60.7224,21800.0
2013-12-16 15:55:00,68.13,68.16,68.02,68.05,77600.0,60.7224,60.7491,60.6244,60.6511,77600.0
2013-12-17 09:30:00,67.91,68.09,67.49,67.57,11700.0,60.5263,60.6867,60.152,60.2233,11700.0
2013-12-17 09:35:00,67.51,67.51,67.33,67.33,3800.0,60.1698,60.1698,60.0094,60.0094,3800.0
2013-12-17 09:40:00,67.32,67.36,67.19,67.36,3200.0,60.0005,60.0361,59.8846,60.0361,3200.0
2013-12-17 09:45:00,67.36,67.4,67.35,67.35,3400.0,60.0361,60.0718,60.0272,60.0272,3400.0
2013-12-17 09:50:00,67.29,67.33,67.21,67.23,3700.0,59.9737,60.0094,59.9024,59.9203,3700.0
2013-12-17 09:55:00,67.23,67.33,67.23,67.33,5700.0,59.9203,60.0094,59.9203,60.0094,5700.0
2013-12-17 10:00:00,67.3,67.31,67.18,67.18,5500.0,59.9826,59.9916,59.8757,59.8757,5500.0
2013-12-17 10:05:00,67.14,67.16,67.09,67.12,6300.0,59.84,59.8579,59.7955,59.8222,6300.0
2013-12-17 10:10:00,67.08,67.18,67.08,67.17,4200.0,59.7866,59.8757,59.7866,59.8668,4200.0
2013-12-17 10:15:00,67.19,67.19,67.05,67.05,5500.0,59.8846,59.8846,59.7598,59.7598,5500.0
2013-12-17 10:20:00,67.03,67.05,67.0,67.04,5100.0,59.742,59.7598,59.7153,59.7509,5100.0
2013-12-17 10:25:00,67.04,67.09,67.04,67.07,2100.0,59.7509,59.7955,59.7509,59.7777,2100.0
2013-12-17 10:30:00,67.04,67.04,66.98,67.02,4900.0,59.7509,59.7509,59.6974,59.7331,4900.0
2013-12-17 10:35:00,67.04,67.14,67.04,67.14,2700.0,59.7509,59.84,59.7509,59.84,2700.0
2013-12-17 10:40:00,67.15,67.15,67.1,67.1,3500.0,59.849,59.849,59.8044,59.8044,3500.0
2013-12-17 10:45:00,67.1,67.1,66.95,66.95,2700.0,59.8044,59.8044,59.6707,59.6707,2700.0
2013-12-17 10:50:00,66.93,66.95,66.9,66.9,4500.0,59.6529,59.6707,59.6261,59.6261,4500.0
2013-12-17 10:55:00,66.91,66.99,66.85,66.99,6400.0,59.635,59.7063,59.5816,59.7063,6400.0
2013-12-17 11:00:00,66.99,66.99,66.9,66.92,2300.0,59.7063,59.7063,59.6261,59.644,2300.0
2013-12-17 11:05:00,66.91,66.93,66.89,66.89,2300.0,59.635,59.6529,59.6172,59.6172,2300.0
2013-12-17 11:10:00,66.87,66.9,66.86,66.89,6400.0,59.5994,59.6261,59.5905,59.6172,6400.0
2013-12-17 11:15:00,66.91,66.95,66.87,66.87,2900.0,59.635,59.6707,59.5994,59.5994,2900.0
2013-12-17 11:20:00,66.87,66.87,66.83,66.84,2500.0,59.5994,59.5994,59.5637,59.5727,2500.0
2013-12-17 11:25:00,66.83,66.85,66.76,66.83,8900.0,59.5637,59.5816,59.5014,59.5637,8900.0
2013-12-17 11:30:00,66.83,66.84,66.81,66.82,1600.0,59.5637,59.5727,59.5459,59.5548,1600.0
2013-12-17 11:35:00,66.82,66.86,66.8,66.82,1600.0,59.5548,59.5905,59.537,59.5548,1600.0
2013-12-17 11:40:00,66.84,66.89,66.84,66.89,2200.0,59.5727,59.6172,59.5727,59.6172,2200.0
2013-12-17 11:45:00,66.93,66.97,66.9,66.97,1600.0,59.6529,59.6885,59.6261,59.6885,1600.0
2013-12-17 11:50:00,66.98,66.98,66.89,66.91,5900.0,59.6974,59.6974,59.6172,59.635,5900.0
2013-12-17 11:55:00,66.9,66.91,66.84,66.84,1100.0,59.6261,59.635,59.5727,59.5727,1100.0
2013-12-17 12:00:00,66.83,66.85,66.8,66.81,3800.0,59.5637,59.5816,59.537,59.5459,3800.0
2013-12-17 12:05:00,66.81,66.81,66.76,66.77,5500.0,59.5459,59.5459,59.5014,59.5103,5500.0
2013-12-17 12:10:00,66.78,66.78,66.74,66.77,4600.0,59.5192,59.5192,59.4835,59.5103,4600.0
2013-12-17 12:15:00,66.77,66.78,66.75,66.77,5300.0,59.5103,59.5192,59.4924,59.5103,5300.0
2013-12-17 12:20:00,66.76,66.76,66.73,66.75,2900.0,59.5014,59.5014,59.4746,59.4924,2900.0
2013-12-17 12:25:00,66.75,66.75,66.72,66.73,4100.0,59.4924,59.4924,59.4657,59.4746,4100.0
2013-12-17 12:30:00,66.73,66.73,66.7,66.7,4300.0,59.4746,59.4746,59.4479,59.4479,4300.0
2013-12-17 12:35:00,66.7,66.72,66.7,66.7,2000.0,59.4479,59.4657,59.4479,59.4479,2000.0
2013-12-17 12:40:00,66.71,66.74,66.7,66.74,3600.0,59.4568,59.4835,59.4479,59.4835,3600.0
2013-12-17 12:45:00,66.72,66.75,66.72,66.75,2600.0,59.4657,59.4924,59.4657,59.4924,2600.0
2013-12-17 12:50:00,66.77,66.79,66.76,66.77,9600.0,59.5103,59.5281,59.5014,59.5103,9600.0
2013-12-17 12:55:00,66.76,66.79,66.74,66.75,1900.0,59.5014,59.5281,59.4835,59.4924,1900.0
2013-12-17 13:00:00,66.75,66.76,66.75,66.76,4000.0,59.4924,59.5014,59.4924,59.5014,4000.0
2013-12-17 13:05:00,66.81,66.81,66.73,66.73,3000.0,59.5459,59.5459,59.4746,59.4746,3000.0
2013-12-17 13:10:00,66.72,66.76,66.72,66.76,3800.0,59.4657,59.5014,59.4657,59.5014,3800.0
2013-12-17 13:15:00,66.76,66.76,66.72,66.73,9700.0,59.5014,59.5014,59.4657,59.4746,9700.0
2013-12-17 13:20:00,66.74,66.81,66.74,66.81,8500.0,59.4835,59.5459,59.4835,59.5459,8500.0
2013-12-17 13:25:00,66.79,66.88,66.78,66.88,22800.0,59.5281,59.6083,59.5192,59.6083,22800.0
2013-12-17 13:30:00,66.88,66.89,66.82,66.84,13000.0,59.6083,59.6172,59.5548,59.5727,13000.0
2013-12-17 13:35:00,66.86,66.9,66.8,66.8,20600.0,59.5905,59.6261,59.537,59.537,20600.0
2013-12-17 13:40:00,66.8,66.87,66.79,66.83,16800.0,59.537,59.5994,59.5281,59.5637,16800.0
2013-12-17 13:45:00,66.84,66.86,66.78,66.79,9200.0,59.5727,59.5905,59.5192,59.5281,9200.0
2013-12-17 13:50:00,66.78,66.79,66.77,66.78,8500.0,59.5192,59.5281,59.5103,59.5192,8500.0
2013-12-17 13:55:00,66.79,66.88,66.78,66.87,11800.0,59.5281,59.6083,59.5192,59.5994,11800.0
2013-12-17 14:00:00,66.86,66.89,66.85,66.89,18000.0,59.5905,59.6172,59.5816,59.6172,18000.0
2013-12-17 14:05:00,66.89,66.94,66.88,66.91,26500.0,59.6172,59.6618,59.6083,59.635,26500.0
2013-12-17 14:10:00,66.92,67.01,66.91,66.98,14700.0,59.644,59.7242,59.635,59.6974,14700.0
2013-12-17 14:15:00,66.98,66.99,66.89,66.98,16200.0,59.6974,59.7063,59.6172,59.6974,16200.0
2013-12-17 14:20:00,66.97,67.0,66.96,66.97,10900.0,59.6885,59.7153,59.6796,59.6885,10900.0
2013-12-17 14:25:00,66.97,67.01,66.97,67.0,9800.0,59.6885,59.7242,59.6885,59.7153,9800.0
2013-12-17 14:30:00,67.01,67.02,66.99,67.02,19200.0,59.7242,59.7331,59.7063,59.7331,19200.0
2013-12-17 14:35:00,67.02,67.04,66.97,66.98,13400.0,59.7331,59.7509,59.6885,59.6974,13400.0
2013-12-17 14:40:00,66.97,67.02,66.97,67.0,4000.0,59.6885,59.7331,59.6885,59.7153,4000.0
2013-12-17 14:45:00,67.0,67.03,67.0,67.02,9500.0,59.7153,59.742,59.7153,59.7331,9500.0
2013-12-17 14:50:00,67.02,67.03,66.99,67.02,10600.0,59.7331,59.742,59.7063,59.7331,10600.0
2013-12-17 14:55:00,67.02,67.05,67.02,67.05,9300.0,59.7331,59.7598,59.7331,59.7598,9300.0
2013-12-17 15:00:00,67.05,67.06,67.04,67.04,13100.0,59.7598,59.7687,59.7509,59.7509,13100.0
2013-12-17 15:05:00,67.04,67.07,67.03,67.07,6900.0,59.7509,59.7777,59.742,59.7777,6900.0
2013-12-17 15:10:00,67.06,67.09,67.05,67.09,11300.0,59.7687,59.7955,59.7598,59.7955,11300.0
2013-12-17 15:15:00,67.1,67.13,67.09,67.13,7600.0,59.8044,59.8311,59.7955,59.8311,7600.0
2013-12-17 15:20:00,67.12,67.15,67.11,67.13,9300.0,59.8222,59.849,59.8133,59.8311,9300.0
2013-12-17 15:25:00,67.14,67.15,67.13,67.14,6600.0,59.84,59.849,59.8311,59.84,6600.0
2013-12-17 15:30:00,67.14,67.17,67.14,67.15,23700.0,59.84,59.8668,59.84,59.849,23700.0
2013-12-17 15:35:00,67.15,67.21,67.15,67.2,13000.0,59.849,59.9024,59.849,59.8935,13000.0
2013-12-17 15:40:00,67.2,67.21,67.18,67.2,21700.0,59.8935,59.9024,59.8757,59.8935,21700.0
2013-12-17 15:45:00,67.2,67.23,67.19,67.23,26100.0,59.8935,59.9203,59.8846,59.9203,26100.0
2013-12-17 15:50:00,67.22,67.22,67.13,67.14,24200.0,59.9113,59.9113,59.8311,59.84,24200.0
2013-12-17 15:55:00,67.13,67.14,67.09,67.11,39600.0,59.8311,59.84,59.7955,59.8133,39600.0
2013-12-18 09:30:00,67.02,67.22,66.77,66.93,8300.0,59.7331,59.9113,59.5103,59.6529,8300.0
2013-12-18 09:35:00,66.86,67.14,66.86,67.03,6600.0,59.5905,59.84,59.5905,59.742,6600.0
2013-12-18 09:40:00,67.03,67.07,66.91,66.91,6100.0,59.742,59.7777,59.635,59.635,6100.0
2013-12-18 09:45:00,66.91,67.03,66.91,66.93,9500.0,59.635,59.742,59.635,59.6529,9500.0
2013-12-18 09:50:00,66.95,66.96,66.73,66.73,9700.0,59.6707,59.6796,59.4746,59.4746,9700.0
2013-12-18 09:55:00,66.74,66.84,66.73,66.81,8100.0,59.4835,59.5727,59.4746,59.5459,8100.0
2013-12-18 10:00:00,66.8,66.86,66.79,66.85,8400.0,59.537,59.5905,59.5281,59.5816,8400.0
2013-12-18 10:05:00,66.85,66.85,66.77,66.78,9400.0,59.5816,59.5816,59.5103,59.5192,9400.0
2013-12-18 10:10:00,66.8,66.82,66.76,66.77,8100.0,59.537,59.5548,59.5014,59.5103,8100.0
2013-12-18 10:15:00,66.75,66.76,66.68,66.68,6900.0,59.4924,59.5014,59.4301,59.4301,6900.0
2013-12-18 10:20:00,66.66,66.69,66.6,66.62,8600.0,59.4122,59.439,59.3588,59.3766,8600.0
2013-12-18 10:25:00,66.61,66.67,66.61,66.62,7300.0,59.3677,59.4211,59.3677,59.3766,7300.0
2013-12-18 10:30:00,66.61,66.63,66.58,66.58,10100.0,59.3677,59.3855,59.3409,59.3409,10100.0
2013-12-18 10:35:00,66.58,66.58,66.56,66.56,4400.0,59.3409,59.3409,59.3231,59.3231,4400.0
2013-12-18 10:40:00,66.58,66.58,66.51,66.53,8800.0,59.3409,59.3409,59.2785,59.2964,8800.0
2013-12-18 10:45:00,66.51,66.51,66.43,66.46,8000.0,59.2785,59.2785,59.2072,59.234,8000.0
2013-12-18 10:50:00,66.43,66.43,66.38,66.4,6000.0,59.2072,59.2072,59.1627,59.1805,6000.0
2013-12-18 10:55:00,66.4,66.51,66.4,66.5,19400.0,59.1805,59.2785,59.1805,59.2696,19400.0
2013-12-18 11:00:00,66.53,66.56,66.48,66.48,8500.0,59.2964,59.3231,59.2518,59.2518,8500.0
2013-12-18 11:05:00,66.5,66.55,66.48,66.52,30000.0,59.2696,59.3142,59.2518,59.2875,30000.0
2013-12-18 11:10:00,66.5,66.53,66.48,66.5,8100.0,59.2696,59.2964,59.2518,59.2696,8100.0
2013-12-18 11:15:00,66.5,66.51,66.47,66.47,6200.0,59.2696,59.2785,59.2429,59.2429,6200.0
2013-12-18 11:20:00,66.5,66.53,66.5,66.51,7600.0,59.2696,59.2964,59.2696,59.2785,7600.0
2013-12-18 11:25:00,66.49,66.53,66.49,66.51,4600.0,59.2607,59.2964,59.2607,59.2785,4600.0
2013-12-18 11:30:00,66.52,66.52,66.44,66.51,15600.0,59.2875,59.2875,59.2161,59.2785,15600.0
2013-12-18 11:35:00,66.52,66.52,66.47,66.5,5000.0,59.2875,59.2875,59.2429,59.2696,5000.0
2013-12-18 11:40:00,66.49,66.5,66.44,66.49,5800.0,59.2607,59.2696,59.2161,59.2607,5800.0
2013-12-18 11:45:00,66.5,66.5,66.4,66.4,10900.0,59.2696,59.2696,59.1805,59.1805,10900.0
2013-12-18 11:50:00,66.41,66.46,66.38,66.43,4700.0,59.1894,59.234,59.1627,59.2072,4700.0
2013-12-18 11:55:00,66.43,66.45,66.37,66.4,5000.0,59.2072,59.2251,59.1538,59.1805,5000.0
2013-12-18 12:00:00,66.41,66.42,66.36,66.36,9300.0,59.1894,59.1983,59.1448,59.1448,9300.0
2013-12-18 12:05:00,66.36,66.36,66.3,66.36,15400.0,59.1448,59.1448,59.0914,59.1448,15400.0
2013-12-18 12:10:00,66.36,66.46,66.36,66.4,33800.0,59.1448,59.234,59.1448,59.1805,33800.0
2013-12-18 12:15:00,66.39,66.42,66.31,66.41,19700.0,59.1716,59.1983,59.1003,59.1894,19700.0
2013-12-18 12:20:00,66.42,66.51,66.4,66.4,10000.0,59.1983,59.2785,59.1805,59.1805,10000.0
2013-12-18 12:25:00,66.4,66.42,66.35,66.42,15400.0,59.1805,59.1983,59.1359,59.1983,15400.0
2013-12-18 12:30:00,66.44,66.49,66.37,66.48,14800.0,59.2161,59.2607,59.1538,59.2518,14800.0
2013-12-18 12:35:00,66.48,66.49,66.45,66.47,4200.0,59.2518,59.2607,59.2251,59.2429,4200.0
2013-12-18 12:40:00,66.47,66.5,66.47,66.48,1400.0,59.2429,59.2696,59.2429,59.2518,1400.0
2013-12-18 12:45:00,66.49,66.53,66.48,66.52,14800.0,59.2607,59.2964,59.2518,59.2875,14800.0
2013-12-18 12:50:00,66.52,66.52,66.5,66.51,4800.0,59.2875,59.2875,59.2696,59.2785,4800.0
2013-12-18 12:55:00,66.51,66.52,66.39,66.39,8300.0,59.2785,59.2875,59.1716,59.1716,8300.0
2013-12-18 13:00:00,66.4,66.42,66.33,66.37,7700.0,59.1805,59.1983,59.1181,59.1538,7700.0
2013-12-18 13:05:00,66.38,66.42,66.36,66.4,5000.0,59.1627,59.1983,59.1448,59.1805,5000.0
2013-12-18 13:10:00,66.42,66.42,66.24,66.28,10300.0,59.1983,59.1983,59.0379,59.0735,10300.0
2013-12-18 13:15:00,66.27,66.32,66.23,66.31,3100.0,59.0646,59.1092,59.029,59.1003,3100.0
2013-12-18 13:20:00,66.31,66.39,66.31,66.36,4700.0,59.1003,59.1716,59.1003,59.1448,4700.0
2013-12-18 13:25:00,66.4,66.45,66.38,66.45,5600.0,59.1805,59.2251,59.1627,59.2251,5600.0
2013-12-18 13:30:00,66.45,66.47,66.43,66.46,2700.0,59.2251,59.2429,59.2072,59.234,2700.0
2013-12-18 13:35:00,66.46,66.48,66.41,66.47,9200.0,59.234,59.2518,59.1894,59.2429,9200.0
2013-12-18 13:40:00,66.44,66.47,66.44,66.45,5000.0,59.2161,59.2429,59.2161,59.2251,5000.0
2013-12-18 13:45:00,66.45,66.46,66.44,66.45,6400.0,59.2251,59.234,59.2161,59.2251,6400.0
2013-12-18 13:50:00,66.47,66.54,66.45,66.54,6600.0,59.2429,59.3053,59.2251,59.3053,6600.0
2013-12-18 13:55:00,66.55,66.84,66.51,66.63,13400.0,59.3142,59.5727,59.2785,59.3855,13400.0
2013-12-18 14:00:00,66.61,66.78,66.02,66.76,33100.0,59.3677,59.5192,58.8418,59.5014,33100.0
2013-12-18 14:05:00,66.8,67.11,66.75,67.08,20100.0,59.537,59.8133,59.4924,59.7866,20100.0
2013-12-18 14:10:00,67.08,67.08,66.85,66.85,14900.0,59.7866,59.7866,59.5816,59.5816,14900.0
2013-12-18 14:15:00,66.84,66.91,66.75,66.88,20200.0,59.5727,59.635,59.4924,59.6083,20200.0
2013-12-18 14:20:00,66.86,66.95,66.82,66.86,27000.0,59.5905,59.6707,59.5548,59.5905,27000.0
2013-12-18 14:25:00,66.86,66.87,66.72,66.84,49000.0,59.5905,59.5994,59.4657,59.5727,49000.0
2013-12-18 14:30:00,66.87,66.91,66.75,66.79,38500.0,59.5994,59.635,59.4924,59.5281,38500.0
2013-12-18 14:35:00,66.79,66.91,66.74,66.89,58600.0,59.5281,59.635,59.4835,59.6172,58600.0
2013-12-18 14:40:00,66.88,66.89,66.75,66.84,48800.0,59.6083,59.6172,59.4924,59.5727,48800.0
2013-12-18 14:45:00,66.85,66.88,66.73,66.77,12500.0,59.5816,59.6083,59.4746,59.5103,12500.0
2013-12-18 14:50:00,66.75,66.84,66.68,66.7,19700.0,59.4924,59.5727,59.4301,59.4479,19700.0
2013-12-18 14:55:00,66.7,66.79,66.7,66.72,35100.0,59.4479,59.5281,59.4479,59.4657,35100.0
2013-12-18 15:00:00,66.73,66.76,66.7,66.76,24500.0,59.4746,59.5014,59.4479,59.5014,24500.0
2013-12-18 15:05:00,66.77,66.81,66.75,66.75,15500.0,59.5103,59.5459,59.4924,59.4924,15500.0
2013-12-18 15:10:00,66.77,67.05,66.77,67.03,12500.0,59.5103,59.7598,59.5103,59.742,12500.0
2013-12-18 15:15:00,67.05,67.07,67.0,67.06,20400.0,59.7598,59.7777,59.7153,59.7687,20400.0
2013-12-18 15:20:00,67.06,67.08,66.94,66.97,46900.0,59.7687,59.7866,59.6618,59.6885,46900.0
2013-12-18 15:25:00,66.96,66.99,66.87,66.97,16700.0,59.6796,59.7063,59.5994,59.6885,16700.0
2013-12-18 15:30:00,66.98,67.05,66.94,67.01,24300.0,59.6974,59.7598,59.6618,59.7242,24300.0
2013-12-18 15:35:00,67.01,67.12,67.0,67.05,44400.0,59.7242,59.8222,59.7153,59.7598,44400.0
2013-12-18 15:40:00,67.04,67.19,66.99,67.18,61800.0,59.7509,59.8846,59.7063,59.8757,61800.0
2013-12-18 15:45:00,67.2,67.24,67.07,67.07,59100.0,59.8935,59.9292,59.7777,59.7777,59100.0
2013-12-18 15:50:00,67.07,67.15,67.02,67.13,56000.0,59.7777,59.849,59.7331,59.8311,56000.0
2013-12-18 15:55:00,67.15,67.29,67.14,67.24,53200.0,59.849,59.9737,59.84,59.9292,53200.0
2013-12-19 09:30:00,67.18,67.43,67.02,67.33,6400.0,59.8757,60.0985,59.7331,60.0094,6400.0
2013-12-19 09:35:00,67.36,67.52,67.31,67.4,13700.0,60.0361,60.1787,59.9916,60.0718,13700.0
2013-12-19 09:40:00,67.4,67.43,67.31,67.35,4300.0,60.0718,60.0985,59.9916,60.0272,4300.0
2013-12-19 09:45:00,67.43,67.59,67.3,67.3,9700.0,60.0985,60.2411,59.9826,59.9826,9700.0
2013-12-19 09:50:00,67.23,67.28,67.2,67.22,3500.0,59.9203,59.9648,59.8935,59.9113,3500.0
2013-12-19 09:55:00,67.2,67.31,67.17,67.2,4600.0,59.8935,59.9916,59.8668,59.8935,4600.0
2013-12-19 10:00:00,67.18,67.34,67.1,67.22,6600.0,59.8757,60.0183,59.8044,59.9113,6600.0
2013-12-19 10:05:00,67.25,67.25,67.19,67.19,2300.0,59.9381,59.9381,59.8846,59.8846,2300.0
2013-12-19 10:10:00,67.21,67.25,67.17,67.18,5000.0,59.9024,59.9381,59.8668,59.8757,5000.0
2013-12-19 10:15:00,67.16,67.19,67.11,67.13,7900.0,59.8579,59.8846,59.8133,59.8311,7900.0
2013-12-19 10:20:00,67.13,67.16,67.05,67.08,10200.0,59.8311,59.8579,59.7598,59.7866,10200.0
2013-12-19 10:25:00,67.09,67.22,67.09,67.18,6800.0,59.7955,59.9113,59.7955,59.8757,6800.0
2013-12-19 10:30:00,67.2,67.2,67.06,67.12,4700.0,59.8935,59.8935,59.7687,59.8222,4700.0
2013-12-19 10:35:00,67.11,67.15,67.11,67.15,3700.0,59.8133,59.849,59.8133,59.849,3700.0
2013-12-19 10:40:00,67.15,67.22,67.11,67.22,7200.0,59.849,59.9113,59.8133,59.9113,7200.0
2013-12-19 10:45:00,67.19,67.25,67.09,67.13,13600.0,59.8846,59.9381,59.7955,59.8311,13600.0
2013-12-19 10:50:00,67.15,67.16,67.09,67.12,11100.0,59.849,59.8579,59.7955,59.8222,11100.0
2013-12-19 10:55:00,67.14,67.16,67.04,67.11,11000.0,59.84,59.8579,59.7509,59.8133,11000.0
2013-12-19 11:00:00,67.11,67.15,67.1,67.14,2800.0,59.8133,59.849,59.8044,59.84,2800.0
2013-12-19 11:05:00,67.11,67.21,67.11,67.2,5400.0,59.8133,59.9024,59.8133,59.8935,5400.0
2013-12-19 11:10:00,67.2,67.22,67.16,67.17,6200.0,59.8935,59.9113,59.8579,59.8668,6200.0
2013-12-19 11:15:00,67.19,67.19,67.14,67.19,4900.0,59.8846,59.8846,59.84,59.8846,4900.0
2013-12-19 11:20:00,67.17,67.21,67.15,67.21,7700.0,59.8668,59.9024,59.849,59.9024,7700.0
2013-12-19 11:25:00,67.23,67.26,67.2,67.23,5800.0,59.9203,59.947,59.8935,59.9203,5800.0
2013-12-19 11:30:00,67.25,67.33,67.23,67.33,11000.0,59.9381,60.0094,59.9203,60.0094,11000.0
2013-12-19 11:35:00,67.33,67.33,67.29,67.32,1900.0,60.0094,60.0094,59.9737,60.0005,1900.0
2013-12-19 11:40:00,67.32,67.37,67.32,67.37,1400.0,60.0005,60.045,60.0005,60.045,1400.0
2013-12-19 11:45:00,67.39,67.44,67.37,67.44,3200.0,60.0629,60.1074,60.045,60.1074,3200.0
2013-12-19 11:50:00,67.46,67.49,67.43,67.49,5300.0,60.1252,60.152,60.0985,60.152,5300.0
2013-12-19 11:55:00,67.52,67.54,67.49,67.51,2900.0,60.1787,60.1965,60.152,60.1698,2900.0
2013-12-19 12:00:00,67.51,67.51,67.35,67.37,7200.0,60.1698,60.1698,60.0272,60.045,7200.0
2013-12-19 12:05:00,67.37,67.38,67.36,67.38,3000.0,60.045,60.0539,60.0361,60.0539,3000.0
2013-12-19 12:10:00,67.38,67.4,67.35,67.35,3400.0,60.0539,60.0718,60.0272,60.0272,3400.0
2013-12-19 12:15:00,67.35,67.38,67.34,67.38,4500.0,60.0272,60.0539,60.0183,60.0539,4500.0
2013-12-19 12:20:00,67.38,67.38,67.35,67.38,3700.0,60.0539,60.0539,60.0272,60.0539,3700.0
2013-12-19 12:25:00,67.38,67.38,67.36,67.36,3700.0,60.0539,60.0539,60.0361,60.0361,3700.0
2013-12-19 12:30:00,67.36,67.36,67.32,67.32,2300.0,60.0361,60.0361,60.0005,60.0005,2300.0
2013-12-19 12:35:00,67.33,67.33,67.29,67.3,4100.0,60.0094,60.0094,59.9737,59.9826,4100.0
2013-12-19 12:40:00,67.29,67.35,67.29,67.34,4000.0,59.9737,60.0272,59.9737,60.0183,4000.0
2013-12-19 12:45:00,67.35,67.36,67.27,67.27,7200.0,60.0272,60.0361,59.9559,59.9559,7200.0
2013-12-19 12:50:00,67.26,67.3,67.25,67.3,3400.0,59.947,59.9826,59.9381,59.9826,3400.0
2013-12-19 12:55:00,67.31,67.31,67.28,67.28,2400.0,59.9916,59.9916,59.9648,59.9648,2400.0
2013-12-19 13:00:00,67.27,67.27,67.23,67.27,3700.0,59.9559,59.9559,59.9203,59.9559,3700.0
2013-12-19 13:05:00,67.28,67.34,67.27,67.34,4000.0,59.9648,60.0183,59.9559,60.0183,4000.0
2013-12-19 13:10:00,67.35,67.35,67.33,67.34,2700.0,60.0272,60.0272,60.0094,60.0183,2700.0
2013-12-19 13:15:00,67.32,67.39,67.32,67.36,5800.0,60.0005,60.0629,60.0005,60.0361,5800.0
2013-12-19 13:20:00,67.37,67.37,67.29,67.29,7200.0,60.045,60.045,59.9737,59.9737,7200.0
2013-12-19 13:25:00,67.31,67.31,67.29,67.31,3700.0,59.9916,59.9916,59.9737,59.9916,3700.0
2013-12-19 13:30:00,67.32,67.35,67.32,67.32,4000.0,60.0005,60.0272,60.0005,60.0005,4000.0
2013-12-19 13:35:00,67.32,67.35,67.32,67.34,4500.0,60.0005,60.0272,60.0005,60.0183,4500.0
2013-12-19 13:40:00,67.34,67.35,67.31,67.33,9800.0,60.0183,60.0272,59.9916,60.0094,9800.0
2013-12-19 13:45:00,67.33,67.33,67.27,67.29,8100.0,60.0094,60.0094,59.9559,59.9737,8100.0
2013-12-19 13:50:00,67.27,67.33,67.26,67.31,7500.0,59.9559,60.0094,59.947,59.9916,7500.0
2013-12-19 13:55:00,67.31,67.31,67.28,67.3,3800.0,59.9916,59.9916,59.9648,59.9826,3800.0
2013-12-19 14:00:00,67.29,67.36,67.29,67.36,6900.0,59.9737,60.0361,59.9737,60.0361,6900.0
2013-12-19 14:05:00,67.34,67.36,67.33,67.36,2800.0,60.0183,60.0361,60.0094,60.0361,2800.0
2013-12-19 14:10:00,67.35,67.38,67.35,67.38,5000.0,60.0272,60.0539,60.0272,60.0539,5000.0
2013-12-19 14:15:00,67.38,67.4,67.36,67.38,7700.0,60.0539,60.0718,60.0361,60.0539,7700.0
2013-12-19 14:20:00,67.39,67.39,67.32,67.33,6900.0,60.0629,60.0629,60.0005,60.0094,6900.0
2013-12-19 14:25:00,67.33,67.36,67.33,67.33,7100.0,60.0094,60.0361,60.0094,60.0094,7100.0
2013-12-19 14:30:00,67.31,67.34,67.3,67.34,3800.0,59.9916,60.0183,59.9826,60.0183,3800.0
2013-12-19 14:35:00,67.34,67.36,67.3,67.3,3700.0,60.0183,60.0361,59.9826,59.9826,3700.0
2013-12-19 14:40:00,67.31,67.35,67.31,67.31,7500.0,59.9916,60.0272,59.9916,59.9916,7500.0
2013-12-19 14:45:00,67.34,67.36,67.31,67.34,4700.0,60.0183,60.0361,59.9916,60.0183,4700.0
2013-12-19 14:50:00,67.33,67.35,67.29,67.32,7400.0,60.0094,60.0272,59.9737,60.0005,7400.0
2013-12-19 14:55:00,67.33,67.34,67.3,67.32,4700.0,60.0094,60.0183,59.9826,60.0005,4700.0
2013-12-19 15:00:00,67.31,67.39,67.31,67.38,5900.0,59.9916,60.0629,59.9916,60.0539,5900.0
2013-12-19 15:05:00,67.37,67.38,67.36,67.36,6400.0,60.045,60.0539,60.0361,60.0361,6400.0
2013-12-19 15:10:00,67.35,67.36,67.31,67.33,10900.0,60.0272,60.0361,59.9916,60.0094,10900.0
2013-12-19 15:15:00,67.34,67.35,67.32,67.33,5900.0,60.0183,60.0272,60.0005,60.0094,5900.0
2013-12-19 15:20:00,67.33,67.34,67.32,67.33,5900.0,60.0094,60.0183,60.0005,60.0094,5900.0
2013-12-19 15:25:00,67.32,67.33,67.24,67.24,18100.0,60.0005,60.0094,59.9292,59.9292,18100.0
2013-12-19 15:30:00,67.24,67.26,67.19,67.19,10100.0,59.9292,59.947,59.8846,59.8846,10100.0
2013-12-19 15:35:00,67.2,67.28,67.2,67.25,9100.0,59.8935,59.9648,59.8935,59.9381,9100.0
2013-12-19 15:40:00,67.24,67.27,67.19,67.19,18400.0,59.9292,59.9559,59.8846,59.8846,18400.0
2013-12-19 15:45:00,67.19,67.19,67.12,67.12,17100.0,59.8846,59.8846,59.8222,59.8222,17100.0
2013-12-19 15:50:00,67.12,67.13,67.06,67.07,40000.0,59.8222,59.8311,59.7687,59.7777,40000.0
2013-12-19 15:55:00,67.07,67.09,67.02,67.06,78300.0,59.7777,59.7955,59.7331,59.7687,78300.0
2013-12-20 09:30:00,67.55,67.55,67.03,67.2,121400.0,60.2055,60.2055,59.742,59.8935,121400.0
2013-12-20 09:35:00,67.16,67.31,67.14,67.31,5100.0,59.8579,59.9916,59.84,59.9916,5100.0
2013-12-20 09:40:00,67.32,67.6,67.29,67.6,2100.0,60.0005,60.25,59.9737,60.25,2100.0
2013-12-20 09:45:00,67.38,67.58,67.38,67.42,5000.0,60.0539,60.2322,60.0539,60.0896,5000.0
2013-12-20 09:50:00,67.42,67.44,67.37,67.41,2800.0,60.0896,60.1074,60.045,60.0807,2800.0
2013-12-20 09:55:00,67.41,67.42,67.22,67.42,8600.0,60.0807,60.0896,59.9113,60.0896,8600.0
2013-12-20 10:00:00,67.45,67.57,67.38,67.38,10900.0,60.1163,60.2233,60.0539,60.0539,10900.0
2013-12-20 10:05:00,67.4,67.51,67.39,67.51,900.0,60.0718,60.1698,60.0629,60.1698,900.0
2013-12-20 10:10:00,67.49,67.53,67.48,67.53,800.0,60.152,60.1876,60.1431,60.1876,800.0
2013-12-20 10:15:00,67.53,67.62,67.5,67.62,2400.0,60.1876,60.2679,60.1609,60.2679,2400.0
2013-12-20 10:20:00,67.61,67.68,67.61,67.64,2500.0,60.2589,60.3213,60.2589,60.2857,2500.0
2013-12-20 10:25:00,67.64,67.68,67.62,67.68,4600.0,60.2857,60.3213,60.2679,60.3213,4600.0
2013-12-20 10:30:00,67.67,67.75,67.67,67.74,2200.0,60.3124,60.3837,60.3124,60.3748,2200.0
2013-12-20 10:35:00,67.78,67.84,67.74,67.84,5500.0,60.4105,60.4639,60.3748,60.4639,5500.0
2013-12-20 10:40:00,67.8,67.87,67.8,67.87,2400.0,60.4283,60.4907,60.4283,60.4907,2400.0
2013-12-20 10:45:00,67.86,67.96,67.86,67.96,3700.0,60.4818,60.5709,60.4818,60.5709,3700.0
2013-12-20 10:50:00,67.91,67.99,67.91,67.93,3300.0,60.5263,60.5976,60.5263,60.5441,3300.0
2013-12-20 10:55:00,67.98,67.98,67.9,67.9,1900.0,60.5887,60.5887,60.5174,60.5174,1900.0
2013-12-20 11:00:00,67.87,67.88,67.85,67.88,1100.0,60.4907,60.4996,60.4728,60.4996,1100.0
2013-12-20 11:05:00,67.88,67.94,67.88,67.94,1800.0,60.4996,60.5531,60.4996,60.5531,1800.0
2013-12-20 11:10:00,67.94,67.96,67.92,67.95,3300.0,60.5531,60.5709,60.5352,60.562,3300.0
2013-12-20 11:15:00,67.96,67.97,67.93,67.97,2000.0,60.5709,60.5798,60.5441,60.5798,2000.0
2013-12-20 11:20:00,67.94,67.97,67.93,67.96,3200.0,60.5531,60.5798,60.5441,60.5709,3200.0
2013-12-20 11:25:00,67.96,67.99,67.93,67.93,4600.0,60.5709,60.5976,60.5441,60.5441,4600.0
2013-12-20 11:30:00,67.92,68.0,67.92,67.99,3900.0,60.5352,60.6065,60.5352,60.5976,3900.0
2013-12-20 11:35:00,67.99,68.06,67.99,68.03,6800.0,60.5976,60.66,60.5976,60.6333,6800.0
2013-12-20 11:40:00,68.0,68.03,67.97,68.01,10500.0,60.6065,60.6333,60.5798,60.6154,10500.0
2013-12-20 11:45:00,67.99,68.0,67.97,67.98,5800.0,60.5976,60.6065,60.5798,60.5887,5800.0
2013-12-20 11:50:00,67.96,67.99,67.92,67.93,9500.0,60.5709,60.5976,60.5352,60.5441,9500.0
2013-12-20 11:55:00,67.96,67.98,67.95,67.95,1000.0,60.5709,60.5887,60.562,60.562,1000.0
2013-12-20 12:00:00,67.99,68.02,67.97,67.98,1400.0,60.5976,60.6244,60.5798,60.5887,1400.0
2013-12-20 12:05:00,67.98,67.98,67.89,67.91,12400.0,60.5887,60.5887,60.5085,60.5263,12400.0
2013-12-20 12:10:00,67.89,67.89,67.82,67.83,4800.0,60.5085,60.5085,60.4461,60.455,4800.0
2013-12-20 12:15:00,67.83,67.84,67.8,67.84,8000.0,60.455,60.4639,60.4283,60.4639,8000.0
2013-12-20 12:20:00,67.81,67.84,67.81,67.81,2700.0,60.4372,60.4639,60.4372,60.4372,2700.0
2013-12-20 12:25:00,67.81,67.87,67.8,67.82,10900.0,60.4372,60.4907,60.4283,60.4461,10900.0
2013-12-20 12:30:00,67.82,67.82,67.81,67.82,4600.0,60.4461,60.4461,60.4372,60.4461,4600.0
2013-12-20 12:35:00,67.81,67.82,67.8,67.81,4400.0,60.4372,60.4461,60.4283,60.4372,4400.0
2013-12-20 12:40:00,67.81,67.81,67.73,67.75,15500.0,60.4372,60.4372,60.3659,60.3837,15500.0
2013-12-20 12:45:00,67.75,67.75,67.74,67.75,1900.0,60.3837,60.3837,60.3748,60.3837,1900.0
2013-12-20 12:50:00,67.76,67.78,67.75,67.78,6500.0,60.3926,60.4105,60.3837,60.4105,6500.0
2013-12-20 12:55:00,67.78,67.79,67.73,67.73,6900.0,60.4105,60.4194,60.3659,60.3659,6900.0
2013-12-20 13:00:00,67.73,67.75,67.67,67.67,8100.0,60.3659,60.3837,60.3124,60.3124,8100.0
2013-12-20 13:05:00,67.67,67.7,67.65,67.65,12600.0,60.3124,60.3392,60.2946,60.2946,12600.0
2013-12-20 13:10:00,67.65,67.69,67.65,67.69,17700.0,60.2946,60.3302,60.2946,60.3302,17700.0
2013-12-20 13:15:00,67.69,67.71,67.69,67.7,4000.0,60.3302,60.3481,60.3302,60.3392,4000.0
2013-12-20 13:20:00,67.7,67.75,67.7,67.75,4300.0,60.3392,60.3837,60.3392,60.3837,4300.0
2013-12-20 13:25:00,67.76,67.79,67.71,67.74,3800.0,60.3926,60.4194,60.3481,60.3748,3800.0
2013-12-20 13:30:00,67.74,67.77,67.73,67.75,2500.0,60.3748,60.4015,60.3659,60.3837,2500.0
2013-12-20 13:35:00,67.77,67.78,67.75,67.76,1200.0,60.4015,60.4105,60.3837,60.3926,1200.0
2013-12-20 13:40:00,67.78,67.78,67.71,67.72,6000.0,60.4105,60.4105,60.3481,60.357,6000.0
2013-12-20 13:45:00,67.75,67.77,67.73,67.76,4600.0,60.3837,60.4015,60.3659,60.3926,4600.0
2013-12-20 13:50:00,67.77,67.78,67.75,67.78,1100.0,60.4015,60.4105,60.3837,60.4105,1100.0
2013-12-20 13:55:00,67.76,67.87,67.76,67.85,6500.0,60.3926,60.4907,60.3926,60.4728,6500.0
2013-12-20 14:00:00,67.84,67.88,67.75,67.77,14800.0,60.4639,60.4996,60.3837,60.4015,14800.0
2013-12-20 14:05:00,67.77,67.84,67.75,67.8,16200.0,60.4015,60.4639,60.3837,60.4283,16200.0
2013-12-20 14:10:00,67.82,67.87,67.8,67.83,3800.0,60.4461,60.4907,60.4283,60.455,3800.0
2013-12-20 14:15:00,67.83,67.86,67.75,67.79,42200.0,60.455,60.4818,60.3837,60.4194,42200.0
2013-12-20 14:20:00,67.79,67.81,67.76,67.79,17600.0,60.4194,60.4372,60.3926,60.4194,17600.0
2013-12-20 14:25:00,67.77,67.88,67.75,67.86,7900.0,60.4015,60.4996,60.3837,60.4818,7900.0
2013-12-20 14:30:00,67.86,67.94,67.85,67.94,4100.0,60.4818,60.5531,60.4728,60.5531,4100.0
2013-12-20 14:35:00,67.94,67.97,67.94,67.95,3000.0,60.5531,60.5798,60.5531,60.562,3000.0
2013-12-20 14:40:00,67.95,67.96,67.93,67.95,2300.0,60.562,60.5709,60.5441,60.562,2300.0
2013-12-20 14:45:00,67.97,68.0,67.95,67.95,7700.0,60.5798,60.6065,60.562,60.562,7700.0
2013-12-20 14:50:00,67.95,67.95,67.79,67.79,9500.0,60.562,60.562,60.4194,60.4194,9500.0
2013-12-20 14:55:00,67.81,67.83,67.75,67.77,17800.0,60.4372,60.455,60.3837,60.4015,17800.0
2013-12-20 15:00:00,67.76,67.81,67.75,67.78,12000.0,60.3926,60.4372,60.3837,60.4105,12000.0
2013-12-20 15:05:00,67.81,67.83,67.74,67.81,12600.0,60.4372,60.455,60.3748,60.4372,12600.0
2013-12-20 15:10:00,67.8,67.83,67.75,67.76,17800.0,60.4283,60.455,60.3837,60.3926,17800.0
2013-12-20 15:15:00,67.78,67.78,67.7,67.74,15600.0,60.4105,60.4105,60.3392,60.3748,15600.0
2013-12-20 15:20:00,67.74,67.78,67.74,67.78,13700.0,60.3748,60.4105,60.3748,60.4105,13700.0
2013-12-20 15:25:00,67.78,67.78,67.68,67.7,14700.0,60.4105,60.4105,60.3213,60.3392,14700.0
2013-12-20 15:30:00,67.72,67.8,67.71,67.77,28100.0,60.357,60.4283,60.3481,60.4015,28100.0
2013-12-20 15:35:00,67.78,67.78,67.74,67.78,20800.0,60.4105,60.4105,60.3748,60.4105,20800.0
2013-12-20 15:40:00,67.78,67.78,67.74,67.76,37500.0,60.4105,60.4105,60.3748,60.3926,37500.0
2013-12-20 15:45:00,67.76,67.76,67.67,67.73,30900.0,60.3926,60.3926,60.3124,60.3659,30900.0
2013-12-20 15:50:00,67.72,67.77,67.68,67.73,39800.0,60.357,60.4015,60.3213,60.3659,39800.0
2013-12-20 15:55:00,67.73,67.8,67.6,67.7,121600.0,60.3659,60.4283,60.25,60.3392,121600.0
2013-12-23 09:30:00,68.12,68.34,68.12,68.32,5800.0,60.7135,60.9096,60.7135,60.8917,5800.0
2013-12-23 09:35:00,68.25,68.33,68.16,68.23,20000.0,60.8294,60.9007,60.7491,60.8115,20000.0
2013-12-23 09:40:00,68.27,68.4,68.21,68.34,8100.0,60.8472,60.963,60.7937,60.9096,8100.0
2013-12-23 09:45:00,68.39,68.58,68.39,68.5,18400.0,60.9541,61.1235,60.9541,61.0522,18400.0
2013-12-23 09:50:00,68.41,68.41,68.28,68.32,4600.0,60.972,60.972,60.8561,60.8917,4600.0
2013-12-23 09:55:00,68.3,68.32,68.09,68.15,5700.0,60.8739,60.8917,60.6867,60.7402,5700.0
2013-12-23 10:00:00,68.2,68.29,68.19,68.26,13800.0,60.7848,60.865,60.7759,60.8383,13800.0
2013-12-23 10:05:00,68.24,68.24,68.1,68.2,8800.0,60.8204,60.8204,60.6957,60.7848,8800.0
2013-12-23 10:10:00,68.23,68.35,68.22,68.31,7400.0,60.8115,60.9185,60.8026,60.8828,7400.0
2013-12-23 10:15:00,68.31,68.35,68.27,68.35,5000.0,60.8828,60.9185,60.8472,60.9185,5000.0
2013-12-23 10:20:00,68.35,68.39,68.3,68.39,8100.0,60.9185,60.9541,60.8739,60.9541,8100.0
2013-12-23 10:25:00,68.4,68.4,68.28,68.35,6600.0,60.963,60.963,60.8561,60.9185,6600.0
2013-12-23 10:30:00,68.35,68.39,68.28,68.28,2800.0,60.9185,60.9541,60.8561,60.8561,2800.0
2013-12-23 10:35:00,68.3,68.3,68.13,68.13,5000.0,60.8739,60.8739,60.7224,60.7224,5000.0
2013-12-23 10:40:00,68.12,68.31,68.11,68.31,4400.0,60.7135,60.8828,60.7046,60.8828,4400.0
2013-12-23 10:45:00,68.29,68.32,68.14,68.14,3300.0,60.865,60.8917,60.7313,60.7313,3300.0
2013-12-23 10:50:00,68.1,68.18,68.09,68.15,2600.0,60.6957,60.767,60.6867,60.7402,2600.0
2013-12-23 10:55:00,68.17,68.2,68.1,68.2,4600.0,60.7581,60.7848,60.6957,60.7848,4600.0
2013-12-23 11:00:00,68.19,68.22,68.14,68.15,20900.0,60.7759,60.8026,60.7313,60.7402,20900.0
2013-12-23 11:05:00,68.17,68.21,68.09,68.09,5600.0,60.7581,60.7937,60.6867,60.6867,5600.0
2013-12-23 11:10:00,68.1,68.17,68.06,68.1,4000.0,60.6957,60.7581,60.66,60.6957,4000.0
2013-12-23 11:15:00,68.07,68.08,68.05,68.06,3000.0,60.6689,60.6778,60.6511,60.66,3000.0
2013-12-23 11:20:00,68.06,68.09,68.06,68.09,2200.0,60.66,60.6867,60.66,60.6867,2200.0
2013-12-23 11:25:00,68.09,68.1,68.07,68.09,6800.0,60.6867,60.6957,60.6689,60.6867,6800.0
2013-12-23 11:30:00,68.1,68.11,68.09,68.09,4600.0,60.6957,60.7046,60.6867,60.6867,4600.0
2013-12-23 11:35:00,68.1,68.13,68.08,68.09,3800.0,60.6957,60.7224,60.6778,60.6867,3800.0
2013-12-23 11:40:00,68.17,68.18,68.16,68.17,1000.0,60.7581,60.767,60.7491,60.7581,1000.0
2013-12-23 11:45:00,68.17,68.17,68.08,68.12,6300.0,60.7581,60.7581,60.6778,60.7135,6300.0
2013-12-23 11:50:00,68.16,68.2,68.14,68.2,700.0,60.7491,60.7848,60.7313,60.7848,700.0
2013-12-23 11:55:00,68.19,68.2,68.15,68.17,3100.0,60.7759,60.7848,60.7402,60.7581,3100.0
2013-12-23 12:00:00,68.15,68.21,68.14,68.14,3700.0,60.7402,60.7937,60.7313,60.7313,3700.0
2013-12-23 12:05:00,68.14,68.16,68.14,68.16,4600.0,60.7313,60.7491,60.7313,60.7491,4600.0
2013-12-23 12:10:00,68.15,68.17,68.15,68.15,1700.0,60.7402,60.7581,60.7402,60.7402,1700.0
2013-12-23 12:15:00,68.16,68.19,68.14,68.19,1300.0,60.7491,60.7759,60.7313,60.7759,1300.0
2013-12-23 12:20:00,68.19,68.19,68.17,68.18,1400.0,60.7759,60.7759,60.7581,60.767,1400.0
2013-12-23 12:25:00,68.19,68.23,68.18,68.19,4300.0,60.7759,60.8115,60.767,60.7759,4300.0
2013-12-23 12:30:00,68.22,68.22,68.14,68.14,2300.0,60.8026,60.8026,60.7313,60.7313,2300.0
2013-12-23 12:35:00,68.15,68.2,68.14,68.2,1800.0,60.7402,60.7848,60.7313,60.7848,1800.0
2013-12-23 12:40:00,68.18,68.2,68.17,68.17,1200.0,60.767,60.7848,60.7581,60.7581,1200.0
2013-12-23 12:45:00,68.17,68.23,68.17,68.23,4200.0,60.7581,60.8115,60.7581,60.8115,4200.0
2013-12-23 12:50:00,68.23,68.23,68.21,68.22,1600.0,60.8115,60.8115,60.7937,60.8026,1600.0
2013-12-23 12:55:00,68.21,68.23,68.2,68.2,1300.0,60.7937,60.8115,60.7848,60.7848,1300.0
2013-12-23 13:00:00,68.2,68.24,68.17,68.23,3200.0,60.7848,60.8204,60.7581,60.8115,3200.0
2013-12-23 13:05:00,68.21,68.24,68.2,68.2,2300.0,60.7937,60.8204,60.7848,60.7848,2300.0
2013-12-23 13:10:00,68.2,68.21,68.17,68.18,1300.0,60.7848,60.7937,60.7581,60.767,1300.0
2013-12-23 13:15:00,68.18,68.19,68.17,68.18,3300.0,60.767,60.7759,60.7581,60.767,3300.0
2013-12-23 13:20:00,68.17,68.18,68.16,68.17,3500.0,60.7581,60.767,60.7491,60.7581,3500.0
2013-12-23 13:25:00,68.18,68.22,68.18,68.22,2700.0,60.767,60.8026,60.767,60.8026,2700.0
2013-12-23 13:30:00,68.21,68.22,68.17,68.19,2600.0,60.7937,60.8026,60.7581,60.7759,2600.0
2013-12-23 13:35:00,68.17,68.17,68.13,68.15,6200.0,60.7581,60.7581,60.7224,60.7402,6200.0
2013-12-23 13:40:00,68.14,68.17,68.14,68.16,2600.0,60.7313,60.7581,60.7313,60.7491,2600.0
2013-12-23 13:45:00,68.16,68.16,68.07,68.11,6600.0,60.7491,60.7491,60.6689,60.7046,6600.0
2013-12-23 13:50:00,68.11,68.12,68.07,68.12,1400.0,60.7046,60.7135,60.6689,60.7135,1400.0
2013-12-23 13:55:00,68.11,68.16,68.11,68.13,14200.0,60.7046,60.7491,60.7046,60.7224,14200.0
2013-12-23 14:00:00,68.13,68.16,68.12,68.16,6000.0,60.7224,60.7491,60.7135,60.7491,6000.0
2013-12-23 14:05:00,68.15,68.2,68.15,68.16,6600.0,60.7402,60.7848,60.7402,60.7491,6600.0
2013-12-23 14:10:00,68.16,68.2,68.16,68.18,12300.0,60.7491,60.7848,60.7491,60.767,12300.0
2013-12-23 14:15:00,68.18,68.25,68.18,68.2,11300.0,60.767,60.8294,60.767,60.7848,11300.0
2013-12-23 14:20:00,68.23,68.27,68.22,68.24,5400.0,60.8115,60.8472,60.8026,60.8204,5400.0
2013-12-23 14:25:00,68.27,68.28,68.23,68.24,2600.0,60.8472,60.8561,60.8115,60.8204,2600.0
2013-12-23 14:30:00,68.25,68.27,68.23,68.27,2700.0,60.8294,60.8472,60.8115,60.8472,2700.0
2013-12-23 14:35:00,68.27,68.28,68.24,68.28,4200.0,60.8472,60.8561,60.8204,60.8561,4200.0
2013-12-23 14:40:00,68.28,68.3,68.26,68.3,12000.0,60.8561,60.8739,60.8383,60.8739,12000.0
2013-12-23 14:45:00,68.31,68.33,68.27,68.33,6200.0,60.8828,60.9007,60.8472,60.9007,6200.0
2013-12-23 14:50:00,68.32,68.33,68.24,68.24,4900.0,60.8917,60.9007,60.8204,60.8204,4900.0
2013-12-23 14:55:00,68.27,68.27,68.2,68.26,6800.0,60.8472,60.8472,60.7848,60.8383,6800.0
2013-12-23 15:00:00,68.24,68.34,68.24,68.34,6100.0,60.8204,60.9096,60.8204,60.9096,6100.0
2013-12-23 15:05:00,68.33,68.34,68.31,68.31,3500.0,60.9007,60.9096,60.8828,60.8828,3500.0
2013-12-23 15:10:00,68.31,68.33,68.3,68.32,4700.0,60.8828,60.9007,60.8739,60.8917,4700.0
2013-12-23 15:15:00,68.33,68.35,68.33,68.35,4600.0,60.9007,60.9185,60.9007,60.9185,4600.0
2013-12-23 15:20:00,68.35,68.39,68.34,68.36,6800.0,60.9185,60.9541,60.9096,60.9274,6800.0
2013-12-23 15:25:00,68.37,68.42,68.37,68.42,7600.0,60.9363,60.9809,60.9363,60.9809,7600.0
2013-12-23 15:30:00,68.42,68.44,68.41,68.41,5700.0,60.9809,60.9987,60.972,60.972,5700.0
2013-12-23 15:35:00,68.41,68.43,68.37,68.4,9000.0,60.972,60.9898,60.9363,60.963,9000.0
2013-12-23 15:40:00,68.4,68.43,68.38,68.42,8000.0,60.963,60.9898,60.9452,60.9809,8000.0
2013-12-23 15:45:00,68.41,68.42,68.3,68.3,17600.0,60.972,60.9809,60.8739,60.8739,17600.0
2013-12-23 15:50:00,68.3,68.35,68.26,68.32,17800.0,60.8739,60.9185,60.8383,60.8917,17800.0
2013-12-23 15:55:00,68.33,68.34,68.29,68.33,32300.0,60.9007,60.9096,60.865,60.9007,32300.0
2013-12-24 09:30:00,68.25,68.31,68.19,68.27,5200.0,60.8294,60.8828,60.7759,60.8472,5200.0
2013-12-24 09:35:00,68.26,68.49,68.26,68.49,4300.0,60.8383,61.0433,60.8383,61.0433,4300.0
2013-12-24 09:40:00,68.63,68.63,68.39,68.5,15700.0,61.168,61.168,60.9541,61.0522,15700.0
2013-12-24 09:45:00,68.5,68.71,68.5,68.71,7200.0,61.0522,61.2393,61.0522,61.2393,7200.0
2013-12-24 09:50:00,68.7,68.87,68.7,68.85,4400.0,61.2304,61.3819,61.2304,61.3641,4400.0
2013-12-24 09:55:00,68.85,68.98,68.79,68.89,8200.0,61.3641,61.48,61.3106,61.3998,8200.0
2013-12-24 10:00:00,68.93,68.93,68.88,68.88,3300.0,61.4354,61.4354,61.3909,61.3909,3300.0
2013-12-24 10:05:00,68.89,68.98,68.89,68.98,3300.0,61.3998,61.48,61.3998,61.48,3300.0
2013-12-24 10:10:00,68.97,68.98,68.91,68.91,2400.0,61.4711,61.48,61.4176,61.4176,2400.0
2013-12-24 10:15:00,68.9,68.93,68.89,68.93,2100.0,61.4087,61.4354,61.3998,61.4354,2100.0
2013-12-24 10:20:00,68.91,68.93,68.88,68.92,2400.0,61.4176,61.4354,61.3909,61.4265,2400.0
2013-12-24 10:25:00,68.91,68.98,68.91,68.96,3600.0,61.4176,61.48,61.4176,61.4622,3600.0
2013-12-24 10:30:00,68.92,69.0,68.92,69.0,3500.0,61.4265,61.4978,61.4265,61.4978,3500.0
2013-12-24 10:35:00,69.0,69.01,68.96,68.99,2600.0,61.4978,61.5067,61.4622,61.4889,2600.0
2013-12-24 10:40:00,69.0,69.0,68.92,68.92,2100.0,61.4978,61.4978,61.4265,61.4265,2100.0
2013-12-24 10:45:00,68.93,68.96,68.91,68.91,1100.0,61.4354,61.4622,61.4176,61.4176,1100.0
2013-12-24 10:50:00,68.92,68.94,68.85,68.88,3500.0,61.4265,61.4443,61.3641,61.3909,3500.0
2013-12-24 10:55:00,68.88,68.94,68.85,68.88,3000.0,61.3909,61.4443,61.3641,61.3909,3000.0
2013-12-24 11:00:00,68.89,68.96,68.85,68.93,3100.0,61.3998,61.4622,61.3641,61.4354,3100.0
2013-12-24 11:05:00,68.93,68.95,68.85,68.85,3600.0,61.4354,61.4532,61.3641,61.3641,3600.0
2013-12-24 11:10:00,68.87,68.88,68.81,68.88,5400.0,61.3819,61.3909,61.3285,61.3909,5400.0
2013-12-24 11:15:00,68.83,68.92,68.83,68.85,1500.0,61.3463,61.4265,61.3463,61.3641,1500.0
2013-12-24 11:20:00,68.87,68.9,68.86,68.86,1700.0,61.3819,61.4087,61.373,61.373,1700.0
2013-12-24 11:25:00,68.9,68.93,68.85,68.87,6300.0,61.4087,61.4354,61.3641,61.3819,6300.0
2013-12-24 11:30:00,68.85,68.89,68.85,68.89,3100.0,61.3641,61.3998,61.3641,61.3998,3100.0
2013-12-24 11:35:00,68.89,68.9,68.87,68.89,2200.0,61.3998,61.4087,61.3819,61.3998,2200.0
2013-12-24 11:40:00,68.89,68.9,68.81,68.82,1500.0,61.3998,61.4087,61.3285,61.3374,1500.0
2013-12-24 11:45:00,68.77,68.9,68.76,68.89,11100.0,61.2928,61.4087,61.2839,61.3998,11100.0
2013-12-24 11:50:00,68.91,68.91,68.83,68.88,2200.0,61.4176,61.4176,61.3463,61.3909,2200.0
2013-12-24 11:55:00,68.88,68.92,68.86,68.91,2700.0,61.3909,61.4265,61.373,61.4176,2700.0
2013-12-24 12:00:00,68.92,68.92,68.83,68.87,1000.0,61.4265,61.4265,61.3463,61.3819,1000.0
2013-12-24 12:05:00,68.83,68.89,68.83,68.86,2300.0,61.3463,61.3998,61.3463,61.373,2300.0
2013-12-24 12:10:00,68.85,68.88,68.85,68.87,900.0,61.3641,61.3909,61.3641,61.3819,900.0
2013-12-24 12:15:00,68.84,68.86,68.81,68.85,2900.0,61.3552,61.373,61.3285,61.3641,2900.0
2013-12-24 12:20:00,68.84,68.88,68.84,68.86,3100.0,61.3552,61.3909,61.3552,61.373,3100.0
2013-12-24 12:25:00,68.86,68.89,68.83,68.84,2800.0,61.373,61.3998,61.3463,61.3552,2800.0
2013-12-24 12:30:00,68.84,68.89,68.83,68.84,4300.0,61.3552,61.3998,61.3463,61.3552,4300.0
2013-12-24 12:35:00,68.86,68.87,68.81,68.87,3600.0,61.373,61.3819,61.3285,61.3819,3600.0
2013-12-24 12:40:00,68.88,68.9,68.82,68.9,8100.0,61.3909,61.4087,61.3374,61.4087,8100.0
2013-12-24 12:45:00,68.87,68.92,68.87,68.92,7700.0,61.3819,61.4265,61.3819,61.4265,7700.0
2013-12-24 12:50:00,68.91,69.02,68.9,69.02,12300.0,61.4176,61.5156,61.4087,61.5156,12300.0
2013-12-24 12:55:00,69.01,69.05,68.99,69.0,15500.0,61.5067,61.5424,61.4889,61.4978,15500.0
2013-12-26 09:30:00,69.01,69.06,68.82,68.96,6300.0,61.5067,61.5513,61.3374,61.4622,6300.0
2013-12-26 09:35:00,68.96,69.08,68.88,69.03,4900.0,61.4622,61.5691,61.3909,61.5245,4900.0
2013-12-26 09:40:00,69.08,69.09,69.02,69.02,3000.0,61.5691,61.578,61.5156,61.5156,3000.0
2013-12-26 09:45:00,69.0,69.08,69.0,69.05,3600.0,61.4978,61.5691,61.4978,61.5424,3600.0
2013-12-26 09:50:00,69.05,69.09,68.99,69.03,6600.0,61.5424,61.578,61.4889,61.5245,6600.0
2013-12-26 09:55:00,69.03,69.09,69.03,69.03,4200.0,61.5245,61.578,61.5245,61.5245,4200.0
2013-12-26 10:00:00,69.06,69.07,69.03,69.06,1400.0,61.5513,61.5602,61.5245,61.5513,1400.0
2013-12-26 10:05:00,69.06,69.06,69.0,69.03,4300.0,61.5513,61.5513,61.4978,61.5245,4300.0
2013-12-26 10:10:00,68.98,69.02,68.96,69.02,1400.0,61.48,61.5156,61.4622,61.5156,1400.0
2013-12-26 10:15:00,69.0,69.03,68.98,69.03,1700.0,61.4978,61.5245,61.48,61.5245,1700.0
2013-12-26 10:20:00,69.02,69.04,68.95,69.02,3500.0,61.5156,61.5335,61.4532,61.5156,3500.0
2013-12-26 10:25:00,69.02,69.05,69.02,69.04,700.0,61.5156,61.5424,61.5156,61.5335,700.0
2013-12-26 10:30:00,69.02,69.05,69.01,69.05,2700.0,61.5156,61.5424,61.5067,61.5424,2700.0
2013-12-26 10:35:00,69.01,69.04,68.95,69.03,8000.0,61.5067,61.5335,61.4532,61.5245,8000.0
2013-12-26 10:40:00,69.01,69.02,68.97,69.0,2200.0,61.5067,61.5156,61.4711,61.4978,2200.0
2013-12-26 10:45:00,68.98,68.99,68.87,68.87,3400.0,61.48,61.4889,61.3819,61.3819,3400.0
2013-12-26 10:50:00,68.86,68.91,68.86,68.91,4100.0,61.373,61.4176,61.373,61.4176,4100.0
2013-12-26 10:55:00,68.89,68.94,68.87,68.94,2700.0,61.3998,61.4443,61.3819,61.4443,2700.0
2013-12-26 11:00:00,68.91,68.92,68.82,68.9,15200.0,61.4176,61.4265,61.3374,61.4087,15200.0
2013-12-26 11:05:00,68.91,68.91,68.84,68.84,2600.0,61.4176,61.4176,61.3552,61.3552,2600.0
2013-12-26 11:10:00,68.82,68.85,68.79,68.85,3000.0,61.3374,61.3641,61.3106,61.3641,3000.0
2013-12-26 11:15:00,68.85,68.88,68.82,68.86,1800.0,61.3641,61.3909,61.3374,61.373,1800.0
2013-12-26 11:20:00,68.87,68.87,68.85,68.87,1000.0,61.3819,61.3819,61.3641,61.3819,1000.0
2013-12-26 11:25:00,68.89,68.89,68.85,68.88,700.0,61.3998,61.3998,61.3641,61.3909,700.0
2013-12-26 11:30:00,68.89,68.94,68.87,68.94,1100.0,61.3998,61.4443,61.3819,61.4443,1100.0
2013-12-26 11:35:00,68.93,68.95,68.91,68.92,2000.0,61.4354,61.4532,61.4176,61.4265,2000.0
2013-12-26 11:40:00,68.91,68.91,68.9,68.9,600.0,61.4176,61.4176,61.4087,61.4087,600.0
2013-12-26 11:45:00,68.89,68.91,68.85,68.85,2300.0,61.3998,61.4176,61.3641,61.3641,2300.0
2013-12-26 11:50:00,68.86,68.86,68.8,68.83,5300.0,61.373,61.373,61.3196,61.3463,5300.0
2013-12-26 11:55:00,68.84,68.84,68.77,68.77,5000.0,61.3552,61.3552,61.2928,61.2928,5000.0
2013-12-26 12:00:00,68.8,68.81,68.79,68.79,1400.0,61.3196,61.3285,61.3106,61.3106,1400.0
2013-12-26 12:05:00,68.78,68.8,68.76,68.77,2600.0,61.3017,61.3196,61.2839,61.2928,2600.0
2013-12-26 12:10:00,68.77,68.8,68.76,68.76,3500.0,61.2928,61.3196,61.2839,61.2839,3500.0
2013-12-26 12:15:00,68.78,68.8,68.72,68.77,5700.0,61.3017,61.3196,61.2483,61.2928,5700.0
2013-12-26 12:20:00,68.77,68.79,68.77,68.79,1200.0,61.2928,61.3106,61.2928,61.3106,1200.0
2013-12-26 12:25:00,68.79,68.79,68.73,68.78,1800.0,61.3106,61.3106,61.2572,61.3017,1800.0
2013-12-26 12:30:00,68.79,68.86,68.79,68.8,10800.0,61.3106,61.373,61.3106,61.3196,10800.0
2013-12-26 12:35:00,68.79,68.8,68.77,68.8,2300.0,61.3106,61.3196,61.2928,61.3196,2300.0
2013-12-26 12:40:00,68.77,68.81,68.76,68.79,3000.0,61.2928,61.3285,61.2839,61.3106,3000.0
2013-12-26 12:45:00,68.8,68.91,68.8,68.91,2000.0,61.3196,61.4176,61.3196,61.4176,2000.0
2013-12-26 12:50:00,68.91,68.92,68.87,68.92,1600.0,61.4176,61.4265,61.3819,61.4265,1600.0
2013-12-26 12:55:00,68.92,68.97,68.92,68.95,3000.0,61.4265,61.4711,61.4265,61.4532,3000.0
2013-12-26 13:00:00,68.95,68.99,68.94,68.99,2600.0,61.4532,61.4889,61.4443,61.4889,2600.0
2013-12-26 13:05:00,68.98,69.01,68.97,69.01,2400.0,61.48,61.5067,61.4711,61.5067,2400.0
2013-12-26 13:10:00,69.01,69.07,69.01,69.05,4000.0,61.5067,61.5602,61.5067,61.5424,4000.0
2013-12-26 13:15:00,69.03,69.09,69.03,69.03,2900.0,61.5245,61.578,61.5245,61.5245,2900.0
2013-12-26 13:20:00,69.05,69.08,69.04,69.08,1100.0,61.5424,61.5691,61.5335,61.5691,1100.0
2013-12-26 13:25:00,69.08,69.1,69.07,69.09,1500.0,61.5691,61.5869,61.5602,61.578,1500.0
2013-12-26 13:30:00,69.08,69.1,69.07,69.1,3900.0,61.5691,61.5869,61.5602,61.5869,3900.0
2013-12-26 13:35:00,69.1,69.1,69.07,69.09,1900.0,61.5869,61.5869,61.5602,61.578,1900.0
2013-12-26 13:40:00,69.09,69.11,69.03,69.08,12400.0,61.578,61.5958,61.5245,61.5691,12400.0
2013-12-26 13:45:00,69.07,69.08,69.06,69.08,900.0,61.5602,61.5691,61.5513,61.5691,900.0
2013-12-26 13:50:00,69.09,69.13,69.09,69.13,1700.0,61.578,61.6137,61.578,61.6137,1700.0
2013-12-26 13:55:00,69.11,69.16,69.11,69.16,3600.0,61.5958,61.6404,61.5958,61.6404,3600.0
2013-12-26 14:00:00,69.17,69.17,69.14,69.16,4200.0,61.6493,61.6493,61.6226,61.6404,4200.0
2013-12-26 14:05:00,69.16,69.21,69.14,69.21,4200.0,61.6404,61.685,61.6226,61.685,4200.0
2013-12-26 14:10:00,69.21,69.22,69.2,69.21,2600.0,61.685,61.6939,61.6761,61.685,2600.0
2013-12-26 14:15:00,69.19,69.24,69.19,69.22,2800.0,61.6671,61.7117,61.6671,61.6939,2800.0
2013-12-26 14:20:00,69.21,69.23,69.19,69.2,2900.0,61.685,61.7028,61.6671,61.6761,2900.0
2013-12-26 14:25:00,69.19,69.22,69.17,69.22,3800.0,61.6671,61.6939,61.6493,61.6939,3800.0
2013-12-26 14:30:00,69.22,69.25,69.22,69.23,3800.0,61.6939,61.7206,61.6939,61.7028,3800.0
2013-12-26 14:35:00,69.2,69.24,69.2,69.24,3400.0,61.6761,61.7117,61.6761,61.7117,3400.0
2013-12-26 14:40:00,69.24,69.24,69.21,69.23,1900.0,61.7117,61.7117,61.685,61.7028,1900.0
2013-12-26 14:45:00,69.22,69.22,69.18,69.22,1900.0,61.6939,61.6939,61.6582,61.6939,1900.0
2013-12-26 14:50:00,69.23,69.23,69.18,69.18,4100.0,61.7028,61.7028,61.6582,61.6582,4100.0
2013-12-26 14:55:00,69.17,69.22,69.14,69.22,2400.0,61.6493,61.6939,61.6226,61.6939,2400.0
2013-12-26 15:00:00,69.21,69.23,69.18,69.18,2900.0,61.685,61.7028,61.6582,61.6582,2900.0
2013-12-26 15:05:00,69.18,69.25,69.18,69.23,4900.0,61.6582,61.7206,61.6582,61.7028,4900.0
2013-12-26 15:10:00,69.23,69.23,69.2,69.21,2700.0,61.7028,61.7028,61.6761,61.685,2700.0
2013-12-26 15:15:00,69.21,69.22,69.18,69.22,2300.0,61.685,61.6939,61.6582,61.6939,2300.0
2013-12-26 15:20:00,69.22,69.23,69.19,69.21,5100.0,61.6939,61.7028,61.6671,61.685,5100.0
2013-12-26 15:25:00,69.2,69.24,69.18,69.22,3600.0,61.6761,61.7117,61.6582,61.6939,3600.0
2013-12-26 15:30:00,69.24,69.24,69.2,69.23,5200.0,61.7117,61.7117,61.6761,61.7028,5200.0
2013-12-26 15:35:00,69.2,69.22,69.18,69.21,4600.0,61.6761,61.6939,61.6582,61.685,4600.0
2013-12-26 15:40:00,69.21,69.22,69.17,69.18,7500.0,61.685,61.6939,61.6493,61.6582,7500.0
2013-12-26 15:45:00,69.2,69.21,69.18,69.2,7000.0,61.6761,61.685,61.6582,61.6761,7000.0
2013-12-26 15:50:00,69.2,69.21,69.15,69.18,12700.0,61.6761,61.685,61.6315,61.6582,12700.0
2013-12-26 15:55:00,69.18,69.19,69.14,69.18,19900.0,61.6582,61.6671,61.6226,61.6582,19900.0
2013-12-27 09:30:00,69.18,69.2,69.08,69.09,9300.0,61.6582,61.6761,61.5691,61.578,9300.0
2013-12-27 09:35:00,69.07,69.09,69.01,69.01,2600.0,61.5602,61.578,61.5067,61.5067,2600.0
2013-12-27 09:40:00,68.99,69.02,68.97,69.02,5700.0,61.4889,61.5156,61.4711,61.5156,5700.0
2013-12-27 09:45:00,69.02,69.1,69.01,69.1,3100.0,61.5156,61.5869,61.5067,61.5869,3100.0
2013-12-27 09:50:00,69.15,69.15,69.11,69.13,1300.0,61.6315,61.6315,61.5958,61.6137,1300.0
2013-12-27 09:55:00,69.18,69.2,69.13,69.13,1500.0,61.6582,61.6761,61.6137,61.6137,1500.0
2013-12-27 10:00:00,69.13,69.16,69.1,69.1,600.0,61.6137,61.6404,61.5869,61.5869,600.0
2013-12-27 10:05:00,69.14,69.15,69.1,69.15,2000.0,61.6226,61.6315,61.5869,61.6315,2000.0
2013-12-27 10:10:00,69.15,69.17,69.13,69.15,2100.0,61.6315,61.6493,61.6137,61.6315,2100.0
2013-12-27 10:15:00,69.17,69.17,69.16,69.16,500.0,61.6493,61.6493,61.6404,61.6404,500.0
2013-12-27 10:20:00,69.13,69.15,69.07,69.13,5200.0,61.6137,61.6315,61.5602,61.6137,5200.0
2013-12-27 10:25:00,69.06,69.06,69.05,69.05,500.0,61.5513,61.5513,61.5424,61.5424,500.0
2013-12-27 10:30:00,69.03,69.06,68.96,68.96,2700.0,61.5245,61.5513,61.4622,61.4622,2700.0
2013-12-27 10:35:00,68.94,68.95,68.89,68.9,2100.0,61.4443,61.4532,61.3998,61.4087,2100.0
2013-12-27 10:40:00,68.88,68.95,68.88,68.95,2200.0,61.3909,61.4532,61.3909,61.4532,2200.0
2013-12-27 10:45:00,68.94,69.0,68.92,68.96,3200.0,61.4443,61.4978,61.4265,61.4622,3200.0
2013-12-27 10:50:00,68.95,69.02,68.95,69.02,2800.0,61.4532,61.5156,61.4532,61.5156,2800.0
2013-12-27 10:55:00,68.96,69.02,68.96,68.98,1800.0,61.4622,61.5156,61.4622,61.48,1800.0
2013-12-27 11:00:00,68.99,69.03,68.98,69.01,2500.0,61.4889,61.5245,61.48,61.5067,2500.0
2013-12-27 11:05:00,69.05,69.06,68.99,69.05,4600.0,61.5424,61.5513,61.4889,61.5424,4600.0
2013-12-27 11:10:00,69.05,69.06,69.05,69.06,400.0,61.5424,61.5513,61.5424,61.5513,400.0
2013-12-27 11:15:00,69.03,69.06,69.02,69.02,1300.0,61.5245,61.5513,61.5156,61.5156,1300.0
2013-12-27 11:20:00,69.06,69.09,69.0,69.07,5400.0,61.5513,61.578,61.4978,61.5602,5400.0
2013-12-27 11:25:00,69.06,69.14,69.06,69.14,1800.0,61.5513,61.6226,61.5513,61.6226,1800.0
2013-12-27 11:30:00,69.14,69.19,69.14,69.16,1600.0,61.6226,61.6671,61.6226,61.6404,1600.0
2013-12-27 11:35:00,69.13,69.13,69.08,69.08,2200.0,61.6137,61.6137,61.5691,61.5691,2200.0
2013-12-27 11:40:00,69.08,69.11,69.08,69.11,2300.0,61.5691,61.5958,61.5691,61.5958,2300.0
2013-12-27 11:45:00,69.08,69.09,69.06,69.07,2700.0,61.5691,61.578,61.5513,61.5602,2700.0
2013-12-27 11:50:00,69.07,69.11,69.07,69.11,1300.0,61.5602,61.5958,61.5602,61.5958,1300.0
2013-12-27 11:55:00,69.11,69.12,69.08,69.12,1200.0,61.5958,61.6048,61.5691,61.6048,1200.0
2013-12-27 12:00:00,69.08,69.12,69.06,69.06,1600.0,61.5691,61.6048,61.5513,61.5513,1600.0
2013-12-27 12:05:00,69.06,69.07,69.02,69.02,7600.0,61.5513,61.5602,61.5156,61.5156,7600.0
2013-12-27 12:10:00,69.01,69.03,68.99,69.0,3800.0,61.5067,61.5245,61.4889,61.4978,3800.0
2013-12-27 12:15:00,69.0,69.03,69.0,69.02,4300.0,61.4978,61.5245,61.4978,61.5156,4300.0
2013-12-27 12:20:00,69.03,69.09,69.03,69.09,2200.0,61.5245,61.578,61.5245,61.578,2200.0
2013-12-27 12:25:00,69.07,69.07,69.04,69.04,1800.0,61.5602,61.5602,61.5335,61.5335,1800.0
2013-12-27 12:30:00,69.03,69.03,69.03,69.03,900.0,61.5245,61.5245,61.5245,61.5245,900.0
2013-12-27 12:35:00,69.0,69.02,68.99,69.0,2400.0,61.4978,61.5156,61.4889,61.4978,2400.0
2013-12-27 12:40:00,69.0,69.0,68.95,68.95,1100.0,61.4978,61.4978,61.4532,61.4532,1100.0
2013-12-27 12:45:00,68.94,68.94,68.9,68.92,700.0,61.4443,61.4443,61.4087,61.4265,700.0
2013-12-27 12:50:00,68.92,68.92,68.84,68.84,2800.0,61.4265,61.4265,61.3552,61.3552,2800.0
2013-12-27 12:55:00,68.82,68.86,68.82,68.86,4700.0,61.3374,61.373,61.3374,61.373,4700.0
2013-12-27 13:00:00,68.86,68.88,68.84,68.88,2100.0,61.373,61.3909,61.3552,61.3909,2100.0
2013-12-27 13:05:00,68.86,68.87,68.83,68.84,1800.0,61.373,61.3819,61.3463,61.3552,1800.0
2013-12-27 13:10:00,68.82,68.85,68.79,68.84,6300.0,61.3374,61.3641,61.3106,61.3552,6300.0
2013-12-27 13:15:00,68.83,68.84,68.83,68.84,1300.0,61.3463,61.3552,61.3463,61.3552,1300.0
2013-12-27 13:20:00,68.84,68.84,68.82,68.84,800.0,61.3552,61.3552,61.3374,61.3552,800.0
2013-12-27 13:25:00,68.83,68.84,68.82,68.84,2900.0,61.3463,61.3552,61.3374,61.3552,2900.0
2013-12-27 13:30:00,68.82,68.84,68.77,68.77,4900.0,61.3374,61.3552,61.2928,61.2928,4900.0
2013-12-27 13:35:00,68.76,68.81,68.76,68.81,1700.0,61.2839,61.3285,61.2839,61.3285,1700.0
2013-12-27 13:40:00,68.83,68.83,68.78,68.82,2300.0,61.3463,61.3463,61.3017,61.3374,2300.0
2013-12-27 13:45:00,68.8,68.82,68.79,68.81,2800.0,61.3196,61.3374,61.3106,61.3285,2800.0
2013-12-27 13:50:00,68.8,68.84,68.8,68.83,3000.0,61.3196,61.3552,61.3196,61.3463,3000.0
2013-12-27 13:55:00,68.84,68.86,68.84,68.86,4900.0,61.3552,61.373,61.3552,61.373,4900.0
2013-12-27 14:00:00,68.86,68.87,68.84,68.86,2300.0,61.373,61.3819,61.3552,61.373,2300.0
2013-12-27 14:05:00,68.86,68.89,68.85,68.87,6200.0,61.373,61.3998,61.3641,61.3819,6200.0
2013-12-27 14:10:00,68.87,68.91,68.87,68.9,3300.0,61.3819,61.4176,61.3819,61.4087,3300.0
2013-12-27 14:15:00,68.89,68.91,68.84,68.91,4400.0,61.3998,61.4176,61.3552,61.4176,4400.0
2013-12-27 14:20:00,68.91,68.98,68.91,68.98,6300.0,61.4176,61.48,61.4176,61.48,6300.0
2013-12-27 14:25:00,68.98,69.0,68.93,68.93,3500.0,61.48,61.4978,61.4354,61.4354,3500.0
2013-12-27 14:30:00,68.93,68.98,68.93,68.98,1000.0,61.4354,61.48,61.4354,61.48,1000.0
2013-12-27 14:35:00,68.97,68.98,68.95,68.95,1900.0,61.4711,61.48,61.4532,61.4532,1900.0
2013-12-27 14:40:00,68.96,68.96,68.91,68.93,4700.0,61.4622,61.4622,61.4176,61.4354,4700.0
2013-12-27 14:45:00,68.9,68.93,68.9,68.91,1300.0,61.4087,61.4354,61.4087,61.4176,1300.0
2013-12-27 14:50:00,68.9,68.91,68.89,68.9,2300.0,61.4087,61.4176,61.3998,61.4087,2300.0
2013-12-27 14:55:00,68.89,68.89,68.83,68.85,4800.0,61.3998,61.3998,61.3463,61.3641,4800.0
2013-12-27 15:00:00,68.85,68.91,68.85,68.89,3600.0,61.3641,61.4176,61.3641,61.3998,3600.0
2013-12-27 15:05:00,68.9,68.92,68.89,68.92,2600.0,61.4087,61.4265,61.3998,61.4265,2600.0
2013-12-27 15:10:00,68.89,68.93,68.89,68.93,2700.0,61.3998,61.4354,61.3998,61.4354,2700.0
2013-12-27 15:15:00,68.93,68.94,68.91,68.92,2400.0,61.4354,61.4443,61.4176,61.4265,2400.0
2013-12-27 15:20:00,68.91,68.92,68.88,68.88,6200.0,61.4176,61.4265,61.3909,61.3909,6200.0
2013-12-27 15:25:00,68.92,69.03,68.91,69.03,16800.0,61.4265,61.5245,61.4176,61.5245,16800.0
2013-12-27 15:30:00,69.02,69.04,69.0,69.02,3500.0,61.5156,61.5335,61.4978,61.5156,3500.0
2013-12-27 15:35:00,69.04,69.04,69.0,69.02,12000.0,61.5335,61.5335,61.4978,61.5156,12000.0
2013-12-27 15:40:00,69.01,69.02,69.0,69.01,12200.0,61.5067,61.5156,61.4978,61.5067,12200.0
2013-12-27 15:45:00,69.0,69.02,69.0,69.01,21600.0,61.4978,61.5156,61.4978,61.5067,21600.0
2013-12-27 15:50:00,69.0,69.13,68.98,69.11,45900.0,61.4978,61.6137,61.48,61.5958,45900.0
2013-12-27 15:55:00,69.11,69.13,69.1,69.11,17000.0,61.5958,61.6137,61.5869,61.5958,17000.0
2013-12-30 09:30:00,69.17,69.19,69.12,69.19,7900.0,61.6493,61.6671,61.6048,61.6671,7900.0
2013-12-30 09:35:00,69.19,69.2,69.15,69.2,2200.0,61.6671,61.6761,61.6315,61.6761,2200.0
2013-12-30 09:40:00,69.2,69.31,69.14,69.22,9000.0,61.6761,61.7741,61.6226,61.6939,9000.0
2013-12-30 09:45:00,69.31,69.5,69.31,69.49,7400.0,61.7741,61.9434,61.7741,61.9345,7400.0
2013-12-30 09:50:00,69.51,69.65,69.51,69.65,3900.0,61.9524,62.0771,61.9524,62.0771,3900.0
2013-12-30 09:55:00,69.6,69.65,69.6,69.6,4200.0,62.0326,62.0771,62.0326,62.0326,4200.0
2013-12-30 10:00:00,69.6,69.62,69.57,69.58,1700.0,62.0326,62.0504,62.0058,62.0147,1700.0
2013-12-30 10:05:00,69.57,69.61,69.49,69.49,4900.0,62.0058,62.0415,61.9345,61.9345,4900.0
2013-12-30 10:10:00,69.51,69.52,69.41,69.45,3400.0,61.9524,61.9613,61.8632,61.8989,3400.0
2013-12-30 10:15:00,69.48,69.49,69.48,69.48,600.0,61.9256,61.9345,61.9256,61.9256,600.0
2013-12-30 10:20:00,69.44,69.48,69.43,69.46,1700.0,61.89,61.9256,61.8811,61.9078,1700.0
2013-12-30 10:25:00,69.43,69.45,69.37,69.41,3600.0,61.8811,61.8989,61.8276,61.8632,3600.0
2013-12-30 10:30:00,69.38,69.43,69.34,69.43,3600.0,61.8365,61.8811,61.8008,61.8811,3600.0
2013-12-30 10:35:00,69.45,69.46,69.41,69.43,10100.0,61.8989,61.9078,61.8632,61.8811,10100.0
2013-12-30 10:40:00,69.4,69.44,69.4,69.43,800.0,61.8543,61.89,61.8543,61.8811,800.0
2013-12-30 10:45:00,69.41,69.41,69.35,69.35,8300.0,61.8632,61.8632,61.8098,61.8098,8300.0
2013-12-30 10:50:00,69.36,69.38,69.35,69.38,2900.0,61.8187,61.8365,61.8098,61.8365,2900.0
2013-12-30 10:55:00,69.36,69.38,69.34,69.37,2600.0,61.8187,61.8365,61.8008,61.8276,2600.0
2013-12-30 11:00:00,69.37,69.38,69.34,69.35,3200.0,61.8276,61.8365,61.8008,61.8098,3200.0
2013-12-30 11:05:00,69.35,69.35,69.31,69.31,1200.0,61.8098,61.8098,61.7741,61.7741,1200.0
2013-12-30 11:10:00,69.31,69.33,69.28,69.31,4100.0,61.7741,61.7919,61.7474,61.7741,4100.0
2013-12-30 11:15:00,69.3,69.36,69.3,69.35,4800.0,61.7652,61.8187,61.7652,61.8098,4800.0
2013-12-30 11:20:00,69.34,69.34,69.3,69.32,3300.0,61.8008,61.8008,61.7652,61.783,3300.0
2013-12-30 11:25:00,69.33,69.33,69.3,69.33,2800.0,61.7919,61.7919,61.7652,61.7919,2800.0
2013-12-30 11:30:00,69.33,69.35,69.29,69.29,3400.0,61.7919,61.8098,61.7563,61.7563,3400.0
2013-12-30 11:35:00,69.29,69.31,69.26,69.3,4200.0,61.7563,61.7741,61.7295,61.7652,4200.0
2013-12-30 11:40:00,69.3,69.3,69.28,69.28,1100.0,61.7652,61.7652,61.7474,61.7474,1100.0
2013-12-30 11:45:00,69.28,69.32,69.27,69.3,3400.0,61.7474,61.783,61.7385,61.7652,3400.0
2013-12-30 11:50:00,69.34,69.36,69.29,69.34,5200.0,61.8008,61.8187,61.7563,61.8008,5200.0
2013-12-30 11:55:00,69.35,69.36,69.34,69.34,800.0,61.8098,61.8187,61.8008,61.8008,800.0
2013-12-30 12:00:00,69.32,69.34,69.29,69.34,3100.0,61.783,61.8008,61.7563,61.8008,3100.0
2013-12-30 12:05:00,69.35,69.36,69.34,69.36,1300.0,61.8098,61.8187,61.8008,61.8187,1300.0
2013-12-30 12:10:00,69.36,69.38,69.35,69.38,2000.0,61.8187,61.8365,61.8098,61.8365,2000.0
2013-12-30 12:15:00,69.36,69.4,69.36,69.36,2800.0,61.8187,61.8543,61.8187,61.8187,2800.0
2013-12-30 12:20:00,69.37,69.38,69.36,69.38,2400.0,61.8276,61.8365,61.8187,61.8365,2400.0
2013-12-30 12:25:00,69.37,69.39,69.36,69.39,3200.0,61.8276,61.8454,61.8187,61.8454,3200.0
2013-12-30 12:30:00,69.39,69.39,69.36,69.37,2300.0,61.8454,61.8454,61.8187,61.8276,2300.0
2013-12-30 12:35:00,69.36,69.37,69.34,69.37,5500.0,61.8187,61.8276,61.8008,61.8276,5500.0
2013-12-30 12:40:00,69.34,69.41,69.34,69.37,3400.0,61.8008,61.8632,61.8008,61.8276,3400.0
2013-12-30 12:45:00,69.36,69.4,69.36,69.4,1000.0,61.8187,61.8543,61.8187,61.8543,1000.0
2013-12-30 12:50:00,69.4,69.4,69.37,69.39,2500.0,61.8543,61.8543,61.8276,61.8454,2500.0
2013-12-30 12:55:00,69.37,69.37,69.37,69.37,200.0,61.8276,61.8276,61.8276,61.8276,200.0
2013-12-30 13:00:00,69.39,69.39,69.37,69.38,1800.0,61.8454,61.8454,61.8276,61.8365,1800.0
2013-12-30 13:05:00,69.36,69.43,69.36,69.43,6000.0,61.8187,61.8811,61.8187,61.8811,6000.0
2013-12-30 13:10:00,69.41,69.5,69.41,69.46,13600.0,61.8632,61.9434,61.8632,61.9078,13600.0
2013-12-30 13:15:00,69.46,69.46,69.41,69.41,8200.0,61.9078,61.9078,61.8632,61.8632,8200.0
2013-12-30 13:20:00,69.38,69.39,69.37,69.39,1400.0,61.8365,61.8454,61.8276,61.8454,1400.0
2013-12-30 13:25:00,69.37,69.38,69.35,69.38,15900.0,61.8276,61.8365,61.8098,61.8365,15900.0
2013-12-30 13:30:00,69.38,69.38,69.36,69.37,2100.0,61.8365,61.8365,61.8187,61.8276,2100.0
2013-12-30 13:35:00,69.37,69.37,69.31,69.33,3700.0,61.8276,61.8276,61.7741,61.7919,3700.0
2013-12-30 13:40:00,69.34,69.34,69.32,69.34,3500.0,61.8008,61.8008,61.783,61.8008,3500.0
2013-12-30 13:45:00,69.32,69.36,69.32,69.36,4300.0,61.783,61.8187,61.783,61.8187,4300.0
2013-12-30 13:50:00,69.36,69.37,69.35,69.36,2900.0,61.8187,61.8276,61.8098,61.8187,2900.0
2013-12-30 13:55:00,69.34,69.34,69.32,69.32,200.0,61.8008,61.8008,61.783,61.783,200.0
2013-12-30 14:00:00,69.31,69.33,69.31,69.32,300.0,61.7741,61.7919,61.7741,61.783,300.0
2013-12-30 14:05:00,69.34,69.36,69.33,69.34,4900.0,61.8008,61.8187,61.7919,61.8008,4900.0
2013-12-30 14:10:00,69.35,69.37,69.34,69.35,3800.0,61.8098,61.8276,61.8008,61.8098,3800.0
2013-12-30 14:15:00,69.35,69.37,69.34,69.37,2900.0,61.8098,61.8276,61.8008,61.8276,2900.0
2013-12-30 14:20:00,69.38,69.43,69.37,69.42,4800.0,61.8365,61.8811,61.8276,61.8721,4800.0
2013-12-30 14:25:00,69.4,69.4,69.35,69.37,4400.0,61.8543,61.8543,61.8098,61.8276,4400.0
2013-12-30 14:30:00,69.39,69.39,69.36,69.39,2900.0,61.8454,61.8454,61.8187,61.8454,2900.0
2013-12-30 14:35:00,69.38,69.44,69.38,69.44,6800.0,61.8365,61.89,61.8365,61.89,6800.0
2013-12-30 14:40:00,69.43,69.46,69.41,69.46,6500.0,61.8811,61.9078,61.8632,61.9078,6500.0
2013-12-30 14:45:00,69.44,69.46,69.4,69.41,5600.0,61.89,61.9078,61.8543,61.8632,5600.0
2013-12-30 14:50:00,69.42,69.42,69.4,69.41,4600.0,61.8721,61.8721,61.8543,61.8632,4600.0
2013-12-30 14:55:00,69.41,69.41,69.34,69.35,14000.0,61.8632,61.8632,61.8008,61.8098,14000.0
2013-12-30 15:00:00,69.36,69.36,69.33,69.34,3400.0,61.8187,61.8187,61.7919,61.8008,3400.0
2013-12-30 15:05:00,69.33,69.33,69.26,69.26,14400.0,61.7919,61.7919,61.7295,61.7295,14400.0
2013-12-30 15:10:00,69.26,69.26,69.22,69.22,9400.0,61.7295,61.7295,61.6939,61.6939,9400.0
2013-12-30 15:15:00,69.22,69.22,69.15,69.15,26400.0,61.6939,61.6939,61.6315,61.6315,26400.0
2013-12-30 15:20:00,69.15,69.16,69.11,69.11,5000.0,61.6315,61.6404,61.5958,61.5958,5000.0
2013-12-30 15:25:00,69.13,69.15,69.1,69.12,36900.0,61.6137,61.6315,61.5869,61.6048,36900.0
2013-12-30 15:30:00,69.14,69.24,69.13,69.18,7300.0,61.6226,61.7117,61.6137,61.6582,7300.0
2013-12-30 15:35:00,69.18,69.27,69.17,69.25,8000.0,61.6582,61.7385,61.6493,61.7206,8000.0
2013-12-30 15:40:00,69.28,69.32,69.27,69.32,5200.0,61.7474,61.783,61.7385,61.783,5200.0
2013-12-30 15:45:00,69.31,69.31,69.25,69.28,12600.0,61.7741,61.7741,61.7206,61.7474,12600.0
2013-12-30 15:50:00,69.26,69.33,69.23,69.3,36800.0,61.7295,61.7919,61.7028,61.7652,36800.0
2013-12-30 15:55:00,69.32,69.37,69.3,69.36,41300.0,61.783,61.8276,61.7652,61.8187,41300.0
2013-12-31 09:30:00,69.5,69.54,69.33,69.52,3800.0,61.9434,61.9791,61.7919,61.9613,3800.0
2013-12-31 09:35:00,69.4,69.55,69.39,69.55,3000.0,61.8543,61.988,61.8454,61.988,3000.0
2013-12-31 09:40:00,69.53,69.56,69.42,69.48,3400.0,61.9702,61.9969,61.8721,61.9256,3400.0
2013-12-31 09:45:00,69.41,69.44,69.41,69.44,200.0,61.8632,61.89,61.8632,61.89,200.0
2013-12-31 09:50:00,69.4,69.52,69.38,69.49,4500.0,61.8543,61.9613,61.8365,61.9345,4500.0
2013-12-31 09:55:00,69.5,69.55,69.46,69.55,700.0,61.9434,61.988,61.9078,61.988,700.0
2013-12-31 10:00:00,69.55,69.55,69.48,69.51,4000.0,61.988,61.988,61.9256,61.9524,4000.0
2013-12-31 10:05:00,69.48,69.52,69.43,69.49,8100.0,61.9256,61.9613,61.8811,61.9345,8100.0
2013-12-31 10:10:00,69.51,69.52,69.46,69.47,2800.0,61.9524,61.9613,61.9078,61.9167,2800.0
2013-12-31 10:15:00,69.46,69.49,69.45,69.45,5500.0,61.9078,61.9345,61.8989,61.8989,5500.0
2013-12-31 10:20:00,69.47,69.5,69.37,69.37,7800.0,61.9167,61.9434,61.8276,61.8276,7800.0
2013-12-31 10:25:00,69.37,69.37,69.3,69.34,3700.0,61.8276,61.8276,61.7652,61.8008,3700.0
2013-12-31 10:30:00,69.31,69.35,69.3,69.34,3900.0,61.7741,61.8098,61.7652,61.8008,3900.0
2013-12-31 10:35:00,69.35,69.35,69.28,69.34,11100.0,61.8098,61.8098,61.7474,61.8008,11100.0
2013-12-31 10:40:00,69.33,69.37,69.32,69.32,2700.0,61.7919,61.8276,61.783,61.783,2700.0
2013-12-31 10:45:00,69.32,69.32,69.25,69.27,4500.0,61.783,61.783,61.7206,61.7385,4500.0
2013-12-31 10:50:00,69.24,69.32,69.22,69.32,6400.0,61.7117,61.783,61.6939,61.783,6400.0
2013-12-31 10:55:00,69.32,69.34,69.3,69.34,3200.0,61.783,61.8008,61.7652,61.8008,3200.0
2013-12-31 11:00:00,69.34,69.41,69.34,69.35,2000.0,61.8008,61.8632,61.8008,61.8098,2000.0
2013-12-31 11:05:00,69.37,69.38,69.34,69.36,2700.0,61.8276,61.8365,61.8008,61.8187,2700.0
2013-12-31 11:10:00,69.37,69.44,69.35,69.41,5700.0,61.8276,61.89,61.8098,61.8632,5700.0
2013-12-31 11:15:00,69.42,69.43,69.4,69.41,4300.0,61.8721,61.8811,61.8543,61.8632,4300.0
2013-12-31 11:20:00,69.41,69.45,69.41,69.45,900.0,61.8632,61.8989,61.8632,61.8989,900.0
2013-12-31 11:25:00,69.42,69.44,69.38,69.38,10500.0,61.8721,61.89,61.8365,61.8365,10500.0
2013-12-31 11:30:00,69.38,69.38,69.27,69.27,17100.0,61.8365,61.8365,61.7385,61.7385,17100.0
2013-12-31 11:35:00,69.27,69.28,69.25,69.26,4900.0,61.7385,61.7474,61.7206,61.7295,4900.0
2013-12-31 11:40:00,69.25,69.26,69.25,69.25,6500.0,61.7206,61.7295,61.7206,61.7206,6500.0
2013-12-31 11:45:00,69.26,69.26,69.17,69.17,8000.0,61.7295,61.7295,61.6493,61.6493,8000.0
2013-12-31 11:50:00,69.17,69.17,69.05,69.06,8400.0,61.6493,61.6493,61.5424,61.5513,8400.0
2013-12-31 11:55:00,69.05,69.07,69.05,69.07,21200.0,61.5424,61.5602,61.5424,61.5602,21200.0
2013-12-31 12:00:00,69.08,69.09,69.02,69.04,4600.0,61.5691,61.578,61.5156,61.5335,4600.0
2013-12-31 12:05:00,69.04,69.08,69.02,69.08,7000.0,61.5335,61.5691,61.5156,61.5691,7000.0
2013-12-31 12:10:00,69.08,69.15,69.07,69.15,1000.0,61.5691,61.6315,61.5602,61.6315,1000.0
2013-12-31 12:15:00,69.11,69.14,69.11,69.12,1400.0,61.5958,61.6226,61.5958,61.6048,1400.0
2013-12-31 12:20:00,69.13,69.15,69.13,69.14,900.0,61.6137,61.6315,61.6137,61.6226,900.0
2013-12-31 12:25:00,69.15,69.21,69.15,69.2,3900.0,61.6315,61.685,61.6315,61.6761,3900.0
2013-12-31 12:30:00,69.21,69.27,69.18,69.25,3200.0,61.685,61.7385,61.6582,61.7206,3200.0
2013-12-31 12:35:00,69.25,69.27,69.21,69.27,1700.0,61.7206,61.7385,61.685,61.7385,1700.0
2013-12-31 12:40:00,69.2,69.24,69.14,69.14,3000.0,61.6761,61.7117,61.6226,61.6226,3000.0
2013-12-31 12:45:00,69.14,69.19,69.14,69.19,700.0,61.6226,61.6671,61.6226,61.6671,700.0
2013-12-31 12:50:00,69.18,69.18,69.15,69.15,1700.0,61.6582,61.6582,61.6315,61.6315,1700.0
2013-12-31 12:55:00,69.18,69.23,69.18,69.23,1300.0,61.6582,61.7028,61.6582,61.7028,1300.0
2013-12-31 13:00:00,69.25,69.25,69.22,69.22,1700.0,61.7206,61.7206,61.6939,61.6939,1700.0
2013-12-31 13:05:00,69.21,69.24,69.19,69.21,2100.0,61.685,61.7117,61.6671,61.685,2100.0
2013-12-31 13:10:00,69.2,69.2,69.16,69.17,700.0,61.6761,61.6761,61.6404,61.6493,700.0
2013-12-31 13:15:00,69.19,69.21,69.18,69.2,2400.0,61.6671,61.685,61.6582,61.6761,2400.0
2013-12-31 13:20:00,69.2,69.22,69.17,69.22,3400.0,61.6761,61.6939,61.6493,61.6939,3400.0
2013-12-31 13:25:00,69.24,69.31,69.2,69.31,7300.0,61.7117,61.7741,61.6761,61.7741,7300.0
2013-12-31 13:30:00,69.29,69.35,69.29,69.33,1700.0,61.7563,61.8098,61.7563,61.7919,1700.0
2013-12-31 13:35:00,69.34,69.37,69.34,69.37,2000.0,61.8008,61.8276,61.8008,61.8276,2000.0
2013-12-31 13:40:00,69.37,69.41,69.36,69.36,4200.0,61.8276,61.8632,61.8187,61.8187,4200.0
2013-12-31 13:45:00,69.4,69.41,69.37,69.39,1600.0,61.8543,61.8632,61.8276,61.8454,1600.0
2013-12-31 13:50:00,69.41,69.42,69.38,69.4,3200.0,61.8632,61.8721,61.8365,61.8543,3200.0
2013-12-31 13:55:00,69.41,69.42,69.32,69.35,3500.0,61.8632,61.8721,61.783,61.8098,3500.0
2013-12-31 14:00:00,69.36,69.42,69.34,69.41,2900.0,61.8187,61.8721,61.8008,61.8632,2900.0
2013-12-31 14:05:00,69.41,69.44,69.4,69.43,2000.0,61.8632,61.89,61.8543,61.8811,2000.0
2013-12-31 14:10:00,69.39,69.42,69.36,69.39,1800.0,61.8454,61.8721,61.8187,61.8454,1800.0
2013-12-31 14:15:00,69.37,69.41,69.34,69.34,1200.0,61.8276,61.8632,61.8008,61.8008,1200.0
2013-12-31 14:20:00,69.37,69.37,69.29,69.29,1900.0,61.8276,61.8276,61.7563,61.7563,1900.0
2013-12-31 14:25:00,69.24,69.25,69.16,69.16,7300.0,61.7117,61.7206,61.6404,61.6404,7300.0
2013-12-31 14:30:00,69.17,69.19,69.16,69.17,5200.0,61.6493,61.6671,61.6404,61.6493,5200.0
2013-12-31 14:35:00,69.17,69.17,69.09,69.09,6500.0,61.6493,61.6493,61.578,61.578,6500.0
2013-12-31 14:40:00,69.09,69.1,68.98,69.02,7300.0,61.578,61.5869,61.48,61.5156,7300.0
2013-12-31 14:45:00,68.98,69.0,68.92,68.92,6500.0,61.48,61.4978,61.4265,61.4265,6500.0
2013-12-31 14:50:00,68.91,68.93,68.91,68.92,5600.0,61.4176,61.4354,61.4176,61.4265,5600.0
2013-12-31 14:55:00,68.92,68.92,68.89,68.91,4700.0,61.4265,61.4265,61.3998,61.4176,4700.0
2013-12-31 15:00:00,68.92,68.92,68.87,68.88,4600.0,61.4265,61.4265,61.3819,61.3909,4600.0
2013-12-31 15:05:00,68.87,68.88,68.78,68.8,16100.0,61.3819,61.3909,61.3017,61.3196,16100.0
2013-12-31 15:10:00,68.81,68.87,68.81,68.87,5700.0,61.3285,61.3819,61.3285,61.3819,5700.0
2013-12-31 15:15:00,68.87,68.91,68.87,68.9,4400.0,61.3819,61.4176,61.3819,61.4087,4400.0
2013-12-31 15:20:00,68.92,68.95,68.9,68.95,5000.0,61.4265,61.4532,61.4087,61.4532,5000.0
2013-12-31 15:25:00,68.95,68.95,68.9,68.9,6200.0,61.4532,61.4532,61.4087,61.4087,6200.0
2013-12-31 15:30:00,68.92,69.04,68.92,69.01,5400.0,61.4265,61.5335,61.4265,61.5067,5400.0
2013-12-31 15:35:00,69.0,69.03,68.98,69.01,7200.0,61.4978,61.5245,61.48,61.5067,7200.0
2013-12-31 15:40:00,69.0,69.02,68.95,69.0,7700.0,61.4978,61.5156,61.4532,61.4978,7700.0
2013-12-31 15:45:00,69.0,69.17,69.0,69.13,18200.0,61.4978,61.6493,61.4978,61.6137,18200.0
2013-12-31 15:50:00,69.13,69.15,69.07,69.07,12800.0,61.6137,61.6315,61.5602,61.5602,12800.0
2013-12-31 15:55:00,69.08,69.11,68.98,69.1,47500.0,61.5691,61.5958,61.48,61.5869,47500.0
2014-01-02 09:30:00,68.95,69.25,68.78,68.94,5000.0,61.4532,61.7206,61.3017,61.4443,5000.0
2014-01-02 09:35:00,68.82,68.82,68.64,68.68,4600.0,61.3374,61.3374,61.1769,61.2126,4600.0
2014-01-02 09:40:00,68.69,68.87,68.52,68.83,5100.0,61.2215,61.3819,61.07,61.3463,5100.0
2014-01-02 09:45:00,68.87,68.96,68.8,68.94,3000.0,61.3819,61.4622,61.3196,61.4443,3000.0
2014-01-02 09:50:00,68.81,68.96,68.8,68.85,8200.0,61.3285,61.4622,61.3196,61.3641,8200.0
2014-01-02 09:55:00,68.88,68.88,68.54,68.55,7200.0,61.3909,61.3909,61.0878,61.0967,7200.0
2014-01-02 10:00:00,68.61,68.73,68.53,68.57,4800.0,61.1502,61.2572,61.0789,61.1146,4800.0
2014-01-02 10:05:00,68.63,68.67,68.61,68.67,1900.0,61.168,61.2037,61.1502,61.2037,1900.0
2014-01-02 10:10:00,68.67,68.82,68.67,68.8,3500.0,61.2037,61.3374,61.2037,61.3196,3500.0
2014-01-02 10:15:00,68.76,68.8,68.67,68.72,2000.0,61.2839,61.3196,61.2037,61.2483,2000.0
2014-01-02 10:20:00,68.71,68.71,68.62,68.63,1200.0,61.2393,61.2393,61.1591,61.168,1200.0
2014-01-02 10:25:00,68.65,68.72,68.59,68.65,3100.0,61.1859,61.2483,61.1324,61.1859,3100.0
2014-01-02 10:30:00,68.6,68.62,68.58,68.59,900.0,61.1413,61.1591,61.1235,61.1324,900.0
2014-01-02 10:35:00,68.62,68.62,68.54,68.58,3700.0,61.1591,61.1591,61.0878,61.1235,3700.0
2014-01-02 10:40:00,68.63,68.74,68.59,68.7,2700.0,61.168,61.2661,61.1324,61.2304,2700.0
2014-01-02 10:45:00,68.7,68.72,68.67,68.67,2800.0,61.2304,61.2483,61.2037,61.2037,2800.0
2014-01-02 10:50:00,68.7,68.7,68.58,68.63,2400.0,61.2304,61.2304,61.1235,61.168,2400.0
2014-01-02 10:55:00,68.63,68.63,68.51,68.56,2000.0,61.168,61.168,61.0611,61.1056,2000.0
2014-01-02 11:00:00,68.57,68.57,68.53,68.55,17900.0,61.1146,61.1146,61.0789,61.0967,17900.0
2014-01-02 11:05:00,68.54,68.73,68.53,68.71,11800.0,61.0878,61.2572,61.0789,61.2393,11800.0
2014-01-02 11:10:00,68.74,68.78,68.7,68.78,5500.0,61.2661,61.3017,61.2304,61.3017,5500.0
2014-01-02 11:15:00,68.79,68.84,68.79,68.82,2400.0,61.3106,61.3552,61.3106,61.3374,2400.0
2014-01-02 11:20:00,68.87,68.95,68.83,68.83,8400.0,61.3819,61.4532,61.3463,61.3463,8400.0
2014-01-02 11:25:00,68.87,68.89,68.81,68.84,3000.0,61.3819,61.3998,61.3285,61.3552,3000.0
2014-01-02 11:30:00,68.86,68.87,68.78,68.78,2800.0,61.373,61.3819,61.3017,61.3017,2800.0
2014-01-02 11:35:00,68.79,68.83,68.78,68.78,2100.0,61.3106,61.3463,61.3017,61.3017,2100.0
2014-01-02 11:40:00,68.78,68.9,68.78,68.86,8200.0,61.3017,61.4087,61.3017,61.373,8200.0
2014-01-02 11:45:00,68.82,68.84,68.78,68.78,4600.0,61.3374,61.3552,61.3017,61.3017,4600.0
2014-01-02 11:50:00,68.79,68.79,68.69,68.73,8000.0,61.3106,61.3106,61.2215,61.2572,8000.0
2014-01-02 11:55:00,68.73,68.76,68.68,68.73,3900.0,61.2572,61.2839,61.2126,61.2572,3900.0
2014-01-02 12:00:00,68.78,68.83,68.74,68.83,2200.0,61.3017,61.3463,61.2661,61.3463,2200.0
2014-01-02 12:05:00,68.79,68.86,68.79,68.83,2100.0,61.3106,61.373,61.3106,61.3463,2100.0
2014-01-02 12:10:00,68.81,68.83,68.81,68.81,2200.0,61.3285,61.3463,61.3285,61.3285,2200.0
2014-01-02 12:15:00,68.81,68.81,68.8,68.8,4300.0,61.3285,61.3285,61.3196,61.3196,4300.0
2014-01-02 12:20:00,68.8,68.8,68.77,68.78,1300.0,61.3196,61.3196,61.2928,61.3017,1300.0
2014-01-02 12:25:00,68.79,68.79,68.67,68.71,4100.0,61.3106,61.3106,61.2037,61.2393,4100.0
2014-01-02 12:30:00,68.7,68.7,68.64,68.68,3600.0,61.2304,61.2304,61.1769,61.2126,3600.0
2014-01-02 12:35:00,68.68,68.69,68.63,68.63,3500.0,61.2126,61.2215,61.168,61.168,3500.0
2014-01-02 12:40:00,68.62,68.64,68.53,68.54,2000.0,61.1591,61.1769,61.0789,61.0878,2000.0
2014-01-02 12:45:00,68.54,68.57,68.54,68.54,1300.0,61.0878,61.1146,61.0878,61.0878,1300.0
2014-01-02 12:50:00,68.54,68.63,68.52,68.62,5000.0,61.0878,61.168,61.07,61.1591,5000.0
2014-01-02 12:55:00,68.59,68.59,68.51,68.58,4300.0,61.1324,61.1324,61.0611,61.1235,4300.0
2014-01-02 13:00:00,68.56,68.63,68.56,68.62,1400.0,61.1056,61.168,61.1056,61.1591,1400.0
2014-01-02 13:05:00,68.61,68.63,68.5,68.51,5300.0,61.1502,61.168,61.0522,61.0611,5300.0
2014-01-02 13:10:00,68.49,68.49,68.45,68.46,4400.0,61.0433,61.0433,61.0076,61.0165,4400.0
2014-01-02 13:15:00,68.46,68.49,68.43,68.45,4500.0,61.0165,61.0433,60.9898,61.0076,4500.0
2014-01-02 13:20:00,68.44,68.44,68.4,68.42,4000.0,60.9987,60.9987,60.963,60.9809,4000.0
2014-01-02 13:25:00,68.42,68.46,68.42,68.45,3200.0,60.9809,61.0165,60.9809,61.0076,3200.0
2014-01-02 13:30:00,68.41,68.42,68.31,68.4,10900.0,60.972,60.9809,60.8828,60.963,10900.0
2014-01-02 13:35:00,68.4,68.41,68.38,68.4,2800.0,60.963,60.972,60.9452,60.963,2800.0
2014-01-02 13:40:00,68.41,68.47,68.41,68.45,3100.0,60.972,61.0254,60.972,61.0076,3100.0
2014-01-02 13:45:00,68.44,68.52,68.41,68.47,7800.0,60.9987,61.07,60.972,61.0254,7800.0
2014-01-02 13:50:00,68.47,68.5,68.41,68.41,1200.0,61.0254,61.0522,60.972,60.972,1200.0
2014-01-02 13:55:00,68.39,68.41,68.35,68.39,5500.0,60.9541,60.972,60.9185,60.9541,5500.0
2014-01-02 14:00:00,68.39,68.42,68.37,68.41,2600.0,60.9541,60.9809,60.9363,60.972,2600.0
2014-01-02 14:05:00,68.41,68.44,68.41,68.44,4200.0,60.972,60.9987,60.972,60.9987,4200.0
2014-01-02 14:10:00,68.45,68.47,68.37,68.37,4400.0,61.0076,61.0254,60.9363,60.9363,4400.0
2014-01-02 14:15:00,68.4,68.4,68.22,68.22,4700.0,60.963,60.963,60.8026,60.8026,4700.0
2014-01-02 14:20:00,68.2,68.3,68.2,68.29,2900.0,60.7848,60.8739,60.7848,60.865,2900.0
2014-01-02 14:25:00,68.29,68.32,68.26,68.26,2900.0,60.865,60.8917,60.8383,60.8383,2900.0
2014-01-02 14:30:00,68.25,68.29,68.25,68.29,3400.0,60.8294,60.865,60.8294,60.865,3400.0
2014-01-02 14:35:00,68.29,68.33,68.29,68.33,3300.0,60.865,60.9007,60.865,60.9007,3300.0
2014-01-02 14:40:00,68.33,68.36,68.33,68.36,2400.0,60.9007,60.9274,60.9007,60.9274,2400.0
2014-01-02 14:45:00,68.37,68.4,68.37,68.39,3100.0,60.9363,60.963,60.9363,60.9541,3100.0
2014-01-02 14:50:00,68.37,68.42,68.36,68.37,5200.0,60.9363,60.9809,60.9274,60.9363,5200.0
2014-01-02 14:55:00,68.39,68.39,68.29,68.29,3600.0,60.9541,60.9541,60.865,60.865,3600.0
2014-01-02 15:00:00,68.32,68.36,68.3,68.33,6100.0,60.8917,60.9274,60.8739,60.9007,6100.0
2014-01-02 15:05:00,68.33,68.39,68.31,68.39,3600.0,60.9007,60.9541,60.8828,60.9541,3600.0
2014-01-02 15:10:00,68.42,68.43,68.39,68.4,2700.0,60.9809,60.9898,60.9541,60.963,2700.0
2014-01-02 15:15:00,68.4,68.48,68.4,68.48,2900.0,60.963,61.0343,60.963,61.0343,2900.0
2014-01-02 15:20:00,68.48,68.48,68.43,68.46,7500.0,61.0343,61.0343,60.9898,61.0165,7500.0
2014-01-02 15:25:00,68.45,68.49,68.45,68.46,6100.0,61.0076,61.0433,61.0076,61.0165,6100.0
2014-01-02 15:30:00,68.43,68.44,68.4,68.41,6300.0,60.9898,60.9987,60.963,60.972,6300.0
2014-01-02 15:35:00,68.41,68.45,68.31,68.36,7200.0,60.972,61.0076,60.8828,60.9274,7200.0
2014-01-02 15:40:00,68.34,68.42,68.34,68.42,7300.0,60.9096,60.9809,60.9096,60.9809,7300.0
2014-01-02 15:45:00,68.41,68.5,68.38,68.45,13500.0,60.972,61.0522,60.9452,61.0076,13500.0
2014-01-02 15:50:00,68.45,68.49,68.41,68.46,16600.0,61.0076,61.0433,60.972,61.0165,16600.0
2014-01-02 15:55:00,68.46,68.47,68.42,68.46,26800.0,61.0165,61.0254,60.9809,61.0165,26800.0
2014-01-03 09:30:00,68.56,68.79,68.52,68.53,3100.0,61.1056,61.3106,61.07,61.0789,3100.0
2014-01-03 09:35:00,68.55,68.89,68.54,68.72,5000.0,61.0967,61.3998,61.0878,61.2483,5000.0
2014-01-03 09:40:00,68.71,68.82,68.65,68.65,2900.0,61.2393,61.3374,61.1859,61.1859,2900.0
2014-01-03 09:45:00,68.57,68.71,68.57,68.71,800.0,61.1146,61.2393,61.1146,61.2393,800.0
2014-01-03 09:50:00,68.71,68.72,68.66,68.67,1600.0,61.2393,61.2483,61.1948,61.2037,1600.0
2014-01-03 09:55:00,68.71,68.75,68.66,68.66,3000.0,61.2393,61.275,61.1948,61.1948,3000.0
2014-01-03 10:00:00,68.74,68.82,68.74,68.79,4600.0,61.2661,61.3374,61.2661,61.3106,4600.0
2014-01-03 10:05:00,68.76,68.77,68.67,68.7,2700.0,61.2839,61.2928,61.2037,61.2304,2700.0
2014-01-03 10:10:00,68.71,68.74,68.71,68.74,1000.0,61.2393,61.2661,61.2393,61.2661,1000.0
2014-01-03 10:15:00,68.76,68.81,68.74,68.74,1400.0,61.2839,61.3285,61.2661,61.2661,1400.0
2014-01-03 10:20:00,68.78,68.83,68.72,68.77,4900.0,61.3017,61.3463,61.2483,61.2928,4900.0
2014-01-03 10:25:00,68.77,68.94,68.77,68.94,13200.0,61.2928,61.4443,61.2928,61.4443,13200.0
2014-01-03 10:30:00,68.97,68.99,68.94,68.97,1800.0,61.4711,61.4889,61.4443,61.4711,1800.0
2014-01-03 10:35:00,68.95,68.95,68.88,68.95,2500.0,61.4532,61.4532,61.3909,61.4532,2500.0
2014-01-03 10:40:00,68.95,68.98,68.91,68.92,4300.0,61.4532,61.48,61.4176,61.4265,4300.0
2014-01-03 10:45:00,68.93,68.93,68.84,68.85,3100.0,61.4354,61.4354,61.3552,61.3641,3100.0
2014-01-03 10:50:00,68.8,68.86,68.8,68.81,2100.0,61.3196,61.373,61.3196,61.3285,2100.0
2014-01-03 10:55:00,68.82,68.86,68.79,68.81,2900.0,61.3374,61.373,61.3106,61.3285,2900.0
2014-01-03 11:00:00,68.8,68.85,68.8,68.84,2300.0,61.3196,61.3641,61.3196,61.3552,2300.0
2014-01-03 11:05:00,68.84,68.87,68.8,68.86,3300.0,61.3552,61.3819,61.3196,61.373,3300.0
2014-01-03 11:10:00,68.87,68.87,68.76,68.76,3900.0,61.3819,61.3819,61.2839,61.2839,3900.0
2014-01-03 11:15:00,68.78,68.81,68.77,68.78,7300.0,61.3017,61.3285,61.2928,61.3017,7300.0
2014-01-03 11:20:00,68.82,68.82,68.78,68.82,1400.0,61.3374,61.3374,61.3017,61.3374,1400.0
2014-01-03 11:25:00,68.82,68.82,68.76,68.76,10000.0,61.3374,61.3374,61.2839,61.2839,10000.0
2014-01-03 11:30:00,68.77,68.82,68.75,68.75,7000.0,61.2928,61.3374,61.275,61.275,7000.0
2014-01-03 11:35:00,68.75,68.78,68.73,68.77,2600.0,61.275,61.3017,61.2572,61.2928,2600.0
2014-01-03 11:40:00,68.77,68.77,68.72,68.75,1800.0,61.2928,61.2928,61.2483,61.275,1800.0
2014-01-03 11:45:00,68.73,68.77,68.72,68.76,8400.0,61.2572,61.2928,61.2483,61.2839,8400.0
2014-01-03 11:50:00,68.75,68.82,68.75,68.82,3500.0,61.275,61.3374,61.275,61.3374,3500.0
2014-01-03 11:55:00,68.79,68.82,68.75,68.78,4400.0,61.3106,61.3374,61.275,61.3017,4400.0
2014-01-03 12:00:00,68.78,68.78,68.76,68.78,600.0,61.3017,61.3017,61.2839,61.3017,600.0
2014-01-03 12:05:00,68.75,68.85,68.75,68.85,5400.0,61.275,61.3641,61.275,61.3641,5400.0
2014-01-03 12:10:00,68.83,68.86,68.83,68.83,1900.0,61.3463,61.373,61.3463,61.3463,1900.0
2014-01-03 12:15:00,68.83,68.88,68.83,68.87,3000.0,61.3463,61.3909,61.3463,61.3819,3000.0
2014-01-03 12:20:00,68.88,68.88,68.86,68.88,2800.0,61.3909,61.3909,61.373,61.3909,2800.0
2014-01-03 12:25:00,68.88,68.91,68.88,68.88,2700.0,61.3909,61.4176,61.3909,61.3909,2700.0
2014-01-03 12:30:00,68.88,68.91,68.88,68.91,1000.0,61.3909,61.4176,61.3909,61.4176,1000.0
2014-01-03 12:35:00,68.91,68.98,68.91,68.98,2900.0,61.4176,61.48,61.4176,61.48,2900.0
2014-01-03 12:40:00,68.97,68.98,68.95,68.95,1300.0,61.4711,61.48,61.4532,61.4532,1300.0
2014-01-03 12:45:00,68.99,68.99,68.95,68.97,3700.0,61.4889,61.4889,61.4532,61.4711,3700.0
2014-01-03 12:50:00,68.97,68.99,68.95,68.97,2000.0,61.4711,61.4889,61.4532,61.4711,2000.0
2014-01-03 12:55:00,68.99,68.99,68.95,68.97,6900.0,61.4889,61.4889,61.4532,61.4711,6900.0
2014-01-03 13:00:00,68.97,68.97,68.93,68.93,2500.0,61.4711,61.4711,61.4354,61.4354,2500.0
2014-01-03 13:05:00,68.93,68.98,68.93,68.98,4000.0,61.4354,61.48,61.4354,61.48,4000.0
2014-01-03 13:10:00,68.96,68.99,68.96,68.96,3300.0,61.4622,61.4889,61.4622,61.4622,3300.0
2014-01-03 13:15:00,68.95,68.99,68.94,68.99,4800.0,61.4532,61.4889,61.4443,61.4889,4800.0
2014-01-03 13:20:00,68.99,68.99,68.98,68.99,800.0,61.4889,61.4889,61.48,61.4889,800.0
2014-01-03 13:25:00,68.97,68.99,68.96,68.96,2200.0,61.4711,61.4889,61.4622,61.4622,2200.0
2014-01-03 13:30:00,68.98,68.98,68.94,68.94,5600.0,61.48,61.48,61.4443,61.4443,5600.0
2014-01-03 13:35:00,68.93,68.99,68.91,68.97,5000.0,61.4354,61.4889,61.4176,61.4711,5000.0
2014-01-03 13:40:00,68.97,68.99,68.93,68.93,4200.0,61.4711,61.4889,61.4354,61.4354,4200.0
2014-01-03 13:45:00,68.94,68.94,68.9,68.91,4200.0,61.4443,61.4443,61.4087,61.4176,4200.0
2014-01-03 13:50:00,68.92,68.92,68.88,68.9,2000.0,61.4265,61.4265,61.3909,61.4087,2000.0
2014-01-03 13:55:00,68.88,68.92,68.87,68.92,2900.0,61.3909,61.4265,61.3819,61.4265,2900.0
2014-01-03 14:00:00,68.93,68.95,68.91,68.95,3600.0,61.4354,61.4532,61.4176,61.4532,3600.0
2014-01-03 14:05:00,68.93,68.95,68.9,68.9,3300.0,61.4354,61.4532,61.4087,61.4087,3300.0
2014-01-03 14:10:00,68.92,68.96,68.89,68.96,7000.0,61.4265,61.4622,61.3998,61.4622,7000.0
2014-01-03 14:15:00,68.94,68.95,68.92,68.94,4800.0,61.4443,61.4532,61.4265,61.4443,4800.0
2014-01-03 14:20:00,68.92,68.93,68.91,68.92,900.0,61.4265,61.4354,61.4176,61.4265,900.0
2014-01-03 14:25:00,68.92,68.92,68.88,68.91,6700.0,61.4265,61.4265,61.3909,61.4176,6700.0
2014-01-03 14:30:00,68.9,68.92,68.89,68.9,2800.0,61.4087,61.4265,61.3998,61.4087,2800.0
2014-01-03 14:35:00,68.9,68.94,68.9,68.92,3600.0,61.4087,61.4443,61.4087,61.4265,3600.0
2014-01-03 14:40:00,68.9,68.95,68.9,68.95,4800.0,61.4087,61.4532,61.4087,61.4532,4800.0
2014-01-03 14:45:00,68.96,69.01,68.96,68.99,24400.0,61.4622,61.5067,61.4622,61.4889,24400.0
2014-01-03 14:50:00,68.99,69.08,68.99,69.08,3700.0,61.4889,61.5691,61.4889,61.5691,3700.0
2014-01-03 14:55:00,69.08,69.09,69.03,69.06,2300.0,61.5691,61.578,61.5245,61.5513,2300.0
2014-01-03 15:00:00,69.04,69.04,69.0,69.01,4200.0,61.5335,61.5335,61.4978,61.5067,4200.0
2014-01-03 15:05:00,69.03,69.06,69.01,69.04,6100.0,61.5245,61.5513,61.5067,61.5335,6100.0
2014-01-03 15:10:00,69.06,69.15,69.05,69.1,4600.0,61.5513,61.6315,61.5424,61.5869,4600.0
2014-01-03 15:15:00,69.1,69.13,69.09,69.13,2800.0,61.5869,61.6137,61.578,61.6137,2800.0
2014-01-03 15:20:00,69.11,69.12,69.06,69.06,6400.0,61.5958,61.6048,61.5513,61.5513,6400.0
2014-01-03 15:25:00,69.06,69.09,69.05,69.09,6800.0,61.5513,61.578,61.5424,61.578,6800.0
2014-01-03 15:30:00,69.09,69.12,69.06,69.06,9900.0,61.578,61.6048,61.5513,61.5513,9900.0
2014-01-03 15:35:00,69.06,69.06,69.01,69.01,10000.0,61.5513,61.5513,61.5067,61.5067,10000.0
2014-01-03 15:40:00,69.0,69.02,68.92,68.97,11700.0,61.4978,61.5156,61.4265,61.4711,11700.0
2014-01-03 15:45:00,68.96,68.96,68.91,68.93,9300.0,61.4622,61.4622,61.4176,61.4354,9300.0
2014-01-03 15:50:00,68.92,68.93,68.86,68.9,15600.0,61.4265,61.4354,61.373,61.4087,15600.0
2014-01-03 15:55:00,68.91,68.92,68.85,68.88,18300.0,61.4176,61.4265,61.3641,61.3909,18300.0
2014-01-06 09:30:00,68.9,68.96,68.9,68.96,6700.0,61.4087,61.4622,61.4087,61.4622,6700.0
2014-01-06 09:35:00,68.87,68.96,68.82,68.82,1000.0,61.3819,61.4622,61.3374,61.3374,1000.0
2014-01-06 09:40:00,68.82,68.85,68.67,68.83,2700.0,61.3374,61.3641,61.2037,61.3463,2700.0
2014-01-06 09:45:00,68.83,68.88,68.78,68.86,1000.0,61.3463,61.3909,61.3017,61.373,1000.0
2014-01-06 09:50:00,68.83,68.83,68.75,68.76,600.0,61.3463,61.3463,61.275,61.2839,600.0
2014-01-06 09:55:00,68.89,68.93,68.89,68.93,400.0,61.3998,61.4354,61.3998,61.4354,400.0
2014-01-06 10:00:00,68.87,68.88,68.77,68.77,2700.0,61.3819,61.3909,61.2928,61.2928,2700.0
2014-01-06 10:05:00,68.76,68.8,68.76,68.8,400.0,61.2839,61.3196,61.2839,61.3196,400.0
2014-01-06 10:10:00,68.8,68.81,68.78,68.79,800.0,61.3196,61.3285,61.3017,61.3106,800.0
2014-01-06 10:15:00,68.76,68.81,68.71,68.79,1400.0,61.2839,61.3285,61.2393,61.3106,1400.0
2014-01-06 10:20:00,68.83,68.83,68.78,68.79,1400.0,61.3463,61.3463,61.3017,61.3106,1400.0
2014-01-06 10:25:00,68.75,68.75,68.68,68.68,200.0,61.275,61.275,61.2126,61.2126,200.0
2014-01-06 10:30:00,68.72,68.74,68.7,68.73,1300.0,61.2483,61.2661,61.2304,61.2572,1300.0
2014-01-06 10:35:00,68.78,68.78,68.69,68.69,7000.0,61.3017,61.3017,61.2215,61.2215,7000.0
2014-01-06 10:40:00,68.72,68.76,68.66,68.68,3200.0,61.2483,61.2839,61.1948,61.2126,3200.0
2014-01-06 10:45:00,68.65,68.65,68.6,68.6,1000.0,61.1859,61.1859,61.1413,61.1413,1000.0
2014-01-06 10:50:00,68.61,68.65,68.61,68.64,800.0,61.1502,61.1859,61.1502,61.1769,800.0
2014-01-06 10:55:00,68.61,68.66,68.51,68.54,1600.0,61.1502,61.1948,61.0611,61.0878,1600.0
2014-01-06 11:00:00,68.52,68.58,68.52,68.57,3100.0,61.07,61.1235,61.07,61.1146,3100.0
2014-01-06 11:05:00,68.58,68.65,68.56,68.61,7000.0,61.1235,61.1859,61.1056,61.1502,7000.0
2014-01-06 11:10:00,68.59,68.63,68.59,68.6,1200.0,61.1324,61.168,61.1324,61.1413,1200.0
2014-01-06 11:15:00,68.61,68.63,68.48,68.58,3700.0,61.1502,61.168,61.0343,61.1235,3700.0
2014-01-06 11:20:00,68.54,68.6,68.54,68.55,700.0,61.0878,61.1413,61.0878,61.0967,700.0
2014-01-06 11:25:00,68.54,68.59,68.52,68.56,2000.0,61.0878,61.1324,61.07,61.1056,2000.0
2014-01-06 11:30:00,68.59,68.59,68.54,68.58,1100.0,61.1324,61.1324,61.0878,61.1235,1100.0
2014-01-06 11:35:00,68.58,68.6,68.53,68.6,5000.0,61.1235,61.1413,61.0789,61.1413,5000.0
2014-01-06 11:40:00,68.61,68.61,68.54,68.56,1100.0,61.1502,61.1502,61.0878,61.1056,1100.0
2014-01-06 11:45:00,68.53,68.53,68.48,68.48,1600.0,61.0789,61.0789,61.0343,61.0343,1600.0
2014-01-06 11:50:00,68.51,68.56,68.5,68.51,1000.0,61.0611,61.1056,61.0522,61.0611,1000.0
2014-01-06 11:55:00,68.52,68.53,68.49,68.5,1600.0,61.07,61.0789,61.0433,61.0522,1600.0
2014-01-06 12:00:00,68.48,68.5,68.42,68.45,2800.0,61.0343,61.0522,60.9809,61.0076,2800.0
2014-01-06 12:05:00,68.45,68.54,68.45,68.51,2400.0,61.0076,61.0878,61.0076,61.0611,2400.0
2014-01-06 12:10:00,68.47,68.51,68.44,68.49,2400.0,61.0254,61.0611,60.9987,61.0433,2400.0
2014-01-06 12:15:00,68.48,68.48,68.44,68.44,400.0,61.0343,61.0343,60.9987,60.9987,400.0
2014-01-06 12:20:00,68.44,68.48,68.41,68.48,1100.0,60.9987,61.0343,60.972,61.0343,1100.0
2014-01-06 12:25:00,68.44,68.44,68.38,68.4,1100.0,60.9987,60.9987,60.9452,60.963,1100.0
2014-01-06 12:30:00,68.37,68.37,68.35,68.37,1200.0,60.9363,60.9363,60.9185,60.9363,1200.0
2014-01-06 12:35:00,68.37,68.37,68.33,68.33,800.0,60.9363,60.9363,60.9007,60.9007,800.0
2014-01-06 12:40:00,68.32,68.36,68.32,68.36,1300.0,60.8917,60.9274,60.8917,60.9274,1300.0
2014-01-06 12:45:00,68.36,68.37,68.28,68.29,3000.0,60.9274,60.9363,60.8561,60.865,3000.0
2014-01-06 12:50:00,68.27,68.34,68.27,68.34,1900.0,60.8472,60.9096,60.8472,60.9096,1900.0
2014-01-06 12:55:00,68.3,68.35,68.3,68.3,600.0,60.8739,60.9185,60.8739,60.8739,600.0
2014-01-06 13:00:00,68.31,68.31,68.28,68.28,1600.0,60.8828,60.8828,60.8561,60.8561,1600.0
2014-01-06 13:05:00,68.31,68.31,68.28,68.29,900.0,60.8828,60.8828,60.8561,60.865,900.0
2014-01-06 13:10:00,68.29,68.3,68.26,68.28,1600.0,60.865,60.8739,60.8383,60.8561,1600.0
2014-01-06 13:15:00,68.26,68.28,68.25,68.28,1600.0,60.8383,60.8561,60.8294,60.8561,1600.0
2014-01-06 13:20:00,68.3,68.3,68.29,68.29,300.0,60.8739,60.8739,60.865,60.865,300.0
2014-01-06 13:25:00,68.31,68.31,68.25,68.25,1000.0,60.8828,60.8828,60.8294,60.8294,1000.0
2014-01-06 13:30:00,68.28,68.29,68.23,68.23,2200.0,60.8561,60.865,60.8115,60.8115,2200.0
2014-01-06 13:35:00,68.23,68.27,68.22,68.27,1400.0,60.8115,60.8472,60.8026,60.8472,1400.0
2014-01-06 13:40:00,68.29,68.31,68.27,68.28,2100.0,60.865,60.8828,60.8472,60.8561,2100.0
2014-01-06 13:45:00,68.28,68.28,68.26,68.26,1300.0,60.8561,60.8561,60.8383,60.8383,1300.0
2014-01-06 13:50:00,68.28,68.39,68.28,68.37,3700.0,60.8561,60.9541,60.8561,60.9363,3700.0
2014-01-06 13:55:00,68.39,68.41,68.39,68.41,400.0,60.9541,60.972,60.9541,60.972,400.0
2014-01-06 14:00:00,68.42,68.42,68.39,68.39,1100.0,60.9809,60.9809,60.9541,60.9541,1100.0
2014-01-06 14:05:00,68.39,68.39,68.31,68.31,1200.0,60.9541,60.9541,60.8828,60.8828,1200.0
2014-01-06 14:10:00,68.34,68.4,68.34,68.35,1800.0,60.9096,60.963,60.9096,60.9185,1800.0
2014-01-06 14:15:00,68.35,68.35,68.31,68.32,700.0,60.9185,60.9185,60.8828,60.8917,700.0
2014-01-06 14:20:00,68.34,68.42,68.31,68.39,2000.0,60.9096,60.9809,60.8828,60.9541,2000.0
2014-01-06 14:25:00,68.39,68.39,68.34,68.36,500.0,60.9541,60.9541,60.9096,60.9274,500.0
2014-01-06 14:30:00,68.36,68.38,68.34,68.34,3500.0,60.9274,60.9452,60.9096,60.9096,3500.0
2014-01-06 14:35:00,68.36,68.4,68.36,68.39,1400.0,60.9274,60.963,60.9274,60.9541,1400.0
2014-01-06 14:40:00,68.38,68.42,68.36,68.41,3100.0,60.9452,60.9809,60.9274,60.972,3100.0
2014-01-06 14:45:00,68.41,68.41,68.34,68.34,2800.0,60.972,60.972,60.9096,60.9096,2800.0
2014-01-06 14:50:00,68.34,68.36,68.23,68.27,11400.0,60.9096,60.9274,60.8115,60.8472,11400.0
2014-01-06 14:55:00,68.27,68.28,68.24,68.28,2900.0,60.8472,60.8561,60.8204,60.8561,2900.0
2014-01-06 15:00:00,68.28,68.3,68.2,68.22,7500.0,60.8561,60.8739,60.7848,60.8026,7500.0
2014-01-06 15:05:00,68.21,68.24,68.19,68.24,2100.0,60.7937,60.8204,60.7759,60.8204,2100.0
2014-01-06 15:10:00,68.26,68.28,68.24,68.28,2500.0,60.8383,60.8561,60.8204,60.8561,2500.0
2014-01-06 15:15:00,68.28,68.29,68.27,68.28,2100.0,60.8561,60.865,60.8472,60.8561,2100.0
2014-01-06 15:20:00,68.28,68.28,68.24,68.25,3800.0,60.8561,60.8561,60.8204,60.8294,3800.0
2014-01-06 15:25:00,68.25,68.27,68.23,68.23,1400.0,60.8294,60.8472,60.8115,60.8115,1400.0
2014-01-06 15:30:00,68.26,68.26,68.22,68.23,4100.0,60.8383,60.8383,60.8026,60.8115,4100.0
2014-01-06 15:35:00,68.19,68.27,68.19,68.26,5400.0,60.7759,60.8472,60.7759,60.8383,5400.0
2014-01-06 15:40:00,68.26,68.26,68.21,68.25,6200.0,60.8383,60.8383,60.7937,60.8294,6200.0
2014-01-06 15:45:00,68.26,68.33,68.26,68.29,7400.0,60.8383,60.9007,60.8383,60.865,7400.0
2014-01-06 15:50:00,68.3,68.33,68.3,68.31,6700.0,60.8739,60.9007,60.8739,60.8828,6700.0
2014-01-06 15:55:00,68.31,68.32,68.25,68.26,24000.0,60.8828,60.8917,60.8294,60.8383,24000.0
2014-01-07 09:30:00,68.88,68.89,68.56,68.58,12100.0,61.3909,61.3998,61.1056,61.1235,12100.0
2014-01-07 09:35:00,68.59,68.78,68.5,68.5,3200.0,61.1324,61.3017,61.0522,61.0522,3200.0
2014-01-07 09:40:00,68.5,68.62,68.5,68.56,22900.0,61.0522,61.1591,61.0522,61.1056,22900.0
2014-01-07 09:45:00,68.56,68.56,68.32,68.37,17100.0,61.1056,61.1056,60.8917,60.9363,17100.0
2014-01-07 09:50:00,68.39,68.55,68.38,68.55,8700.0,60.9541,61.0967,60.9452,61.0967,8700.0
2014-01-07 09:55:00,68.52,68.61,68.5,68.57,8900.0,61.07,61.1502,61.0522,61.1146,8900.0
2014-01-07 10:00:00,68.55,68.6,68.54,68.55,4800.0,61.0967,61.1413,61.0878,61.0967,4800.0
2014-01-07 10:05:00,68.51,68.52,68.5,68.52,1000.0,61.0611,61.07,61.0522,61.07,1000.0
2014-01-07 10:10:00,68.48,68.51,68.46,68.46,900.0,61.0343,61.0611,61.0165,61.0165,900.0
2014-01-07 10:15:00,68.5,68.53,68.5,68.5,1000.0,61.0522,61.0789,61.0522,61.0522,1000.0
2014-01-07 10:20:00,68.54,68.56,68.52,68.52,1300.0,61.0878,61.1056,61.07,61.07,1300.0
2014-01-07 10:25:00,68.51,68.51,68.45,68.5,3100.0,61.0611,61.0611,61.0076,61.0522,3100.0
2014-01-07 10:30:00,68.5,68.51,68.44,68.45,4700.0,61.0522,61.0611,60.9987,61.0076,4700.0
2014-01-07 10:35:00,68.47,68.5,68.46,68.5,1700.0,61.0254,61.0522,61.0165,61.0522,1700.0
2014-01-07 10:40:00,68.48,68.5,68.45,68.49,17100.0,61.0343,61.0522,61.0076,61.0433,17100.0
2014-01-07 10:45:00,68.48,68.55,68.44,68.55,6400.0,61.0343,61.0967,60.9987,61.0967,6400.0
2014-01-07 10:50:00,68.51,68.55,68.51,68.52,300.0,61.0611,61.0967,61.0611,61.07,300.0
2014-01-07 10:55:00,68.55,68.56,68.5,68.51,2100.0,61.0967,61.1056,61.0522,61.0611,2100.0
2014-01-07 11:00:00,68.54,68.57,68.54,68.56,1900.0,61.0878,61.1146,61.0878,61.1056,1900.0
2014-01-07 11:05:00,68.56,68.56,68.5,68.52,2200.0,61.1056,61.1056,61.0522,61.07,2200.0
2014-01-07 11:10:00,68.53,68.54,68.49,68.53,3200.0,61.0789,61.0878,61.0433,61.0789,3200.0
2014-01-07 11:15:00,68.53,68.53,68.53,68.53,0.0,61.0789,61.0789,61.0789,61.0789,0.0
2014-01-07 11:20:00,68.53,68.53,68.49,68.49,1600.0,61.0789,61.0789,61.0433,61.0433,1600.0
2014-01-07 11:25:00,68.49,68.53,68.48,68.52,2500.0,61.0433,61.0789,61.0343,61.07,2500.0
2014-01-07 11:30:00,68.51,68.51,68.47,68.5,1600.0,61.0611,61.0611,61.0254,61.0522,1600.0
2014-01-07 11:35:00,68.5,68.5,68.44,68.44,2900.0,61.0522,61.0522,60.9987,60.9987,2900.0
2014-01-07 11:40:00,68.44,68.45,68.41,68.41,2300.0,60.9987,61.0076,60.972,60.972,2300.0
2014-01-07 11:45:00,68.42,68.44,68.39,68.43,4400.0,60.9809,60.9987,60.9541,60.9898,4400.0
2014-01-07 11:50:00,68.44,68.45,68.42,68.45,600.0,60.9987,61.0076,60.9809,61.0076,600.0
2014-01-07 11:55:00,68.44,68.46,68.41,68.46,2100.0,60.9987,61.0165,60.972,61.0165,2100.0
2014-01-07 12:00:00,68.48,68.52,68.48,68.52,1600.0,61.0343,61.07,61.0343,61.07,1600.0
2014-01-07 12:05:00,68.52,68.52,68.49,68.49,900.0,61.07,61.07,61.0433,61.0433,900.0
2014-01-07 12:10:00,68.5,68.51,68.46,68.49,1700.0,61.0522,61.0611,61.0165,61.0433,1700.0
2014-01-07 12:15:00,68.49,68.52,68.49,68.52,600.0,61.0433,61.07,61.0433,61.07,600.0
2014-01-07 12:20:00,68.53,68.54,68.53,68.53,700.0,61.0789,61.0878,61.0789,61.0789,700.0
2014-01-07 12:25:00,68.53,68.53,68.5,68.5,1200.0,61.0789,61.0789,61.0522,61.0522,1200.0
2014-01-07 12:30:00,68.52,68.55,68.52,68.54,1000.0,61.07,61.0967,61.07,61.0878,1000.0
2014-01-07 12:35:00,68.55,68.55,68.55,68.55,300.0,61.0967,61.0967,61.0967,61.0967,300.0
2014-01-07 12:40:00,68.55,68.56,68.5,68.54,1500.0,61.0967,61.1056,61.0522,61.0878,1500.0
2014-01-07 12:45:00,68.6,68.62,68.59,68.62,1100.0,61.1413,61.1591,61.1324,61.1591,1100.0
2014-01-07 12:50:00,68.61,68.62,68.58,68.61,1100.0,61.1502,61.1591,61.1235,61.1502,1100.0
2014-01-07 12:55:00,68.63,68.67,68.63,68.67,1100.0,61.168,61.2037,61.168,61.2037,1100.0
2014-01-07 13:00:00,68.66,68.67,68.65,68.67,300.0,61.1948,61.2037,61.1859,61.2037,300.0
2014-01-07 13:05:00,68.67,68.7,68.67,68.69,2000.0,61.2037,61.2304,61.2037,61.2215,2000.0
2014-01-07 13:10:00,68.7,68.7,68.67,68.67,800.0,61.2304,61.2304,61.2037,61.2037,800.0
2014-01-07 13:15:00,68.67,68.7,68.67,68.7,300.0,61.2037,61.2304,61.2037,61.2304,300.0
2014-01-07 13:20:00,68.7,68.72,68.69,68.72,1200.0,61.2304,61.2483,61.2215,61.2483,1200.0
2014-01-07 13:25:00,68.71,68.71,68.69,68.69,800.0,61.2393,61.2393,61.2215,61.2215,800.0
2014-01-07 13:30:00,68.69,68.69,68.67,68.67,1100.0,61.2215,61.2215,61.2037,61.2037,1100.0
2014-01-07 13:35:00,68.67,68.7,68.67,68.7,1800.0,61.2037,61.2304,61.2037,61.2304,1800.0
2014-01-07 13:40:00,68.68,68.73,68.67,68.7,1700.0,61.2126,61.2572,61.2037,61.2304,1700.0
2014-01-07 13:45:00,68.7,68.7,68.67,68.67,1600.0,61.2304,61.2304,61.2037,61.2037,1600.0
2014-01-07 13:50:00,68.65,68.68,68.62,68.62,1000.0,61.1859,61.2126,61.1591,61.1591,1000.0
2014-01-07 13:55:00,68.57,68.61,68.57,68.57,800.0,61.1146,61.1502,61.1146,61.1146,800.0
2014-01-07 14:00:00,68.55,68.55,68.51,68.52,500.0,61.0967,61.0967,61.0611,61.07,500.0
2014-01-07 14:05:00,68.51,68.55,68.5,68.51,3300.0,61.0611,61.0967,61.0522,61.0611,3300.0
2014-01-07 14:10:00,68.52,68.53,68.52,68.53,400.0,61.07,61.0789,61.07,61.0789,400.0
2014-01-07 14:15:00,68.55,68.57,68.51,68.57,1600.0,61.0967,61.1146,61.0611,61.1146,1600.0
2014-01-07 14:20:00,68.55,68.58,68.55,68.58,1800.0,61.0967,61.1235,61.0967,61.1235,1800.0
2014-01-07 14:25:00,68.54,68.67,68.54,68.66,3100.0,61.0878,61.2037,61.0878,61.1948,3100.0
2014-01-07 14:30:00,68.66,68.73,68.66,68.68,6800.0,61.1948,61.2572,61.1948,61.2126,6800.0
2014-01-07 14:35:00,68.66,68.7,68.65,68.7,2600.0,61.1948,61.2304,61.1859,61.2304,2600.0
2014-01-07 14:40:00,68.64,68.67,68.62,68.65,1300.0,61.1769,61.2037,61.1591,61.1859,1300.0
2014-01-07 14:45:00,68.62,68.65,68.61,68.61,2200.0,61.1591,61.1859,61.1502,61.1502,2200.0
2014-01-07 14:50:00,68.62,68.63,68.6,68.6,2300.0,61.1591,61.168,61.1413,61.1413,2300.0
2014-01-07 14:55:00,68.61,68.63,68.6,68.62,700.0,61.1502,61.168,61.1413,61.1591,700.0
2014-01-07 15:00:00,68.61,68.65,68.61,68.63,1400.0,61.1502,61.1859,61.1502,61.168,1400.0
2014-01-07 15:05:00,68.63,68.65,68.58,68.58,3800.0,61.168,61.1859,61.1235,61.1235,3800.0
2014-01-07 15:10:00,68.58,68.62,68.56,68.62,2600.0,61.1235,61.1591,61.1056,61.1591,2600.0
2014-01-07 15:15:00,68.61,68.64,68.61,68.62,700.0,61.1502,61.1769,61.1502,61.1591,700.0
2014-01-07 15:20:00,68.67,68.67,68.66,68.66,700.0,61.2037,61.2037,61.1948,61.1948,700.0
2014-01-07 15:25:00,68.65,68.7,68.65,68.69,1500.0,61.1859,61.2304,61.1859,61.2215,1500.0
2014-01-07 15:30:00,68.7,68.72,68.67,68.71,2700.0,61.2304,61.2483,61.2037,61.2393,2700.0
2014-01-07 15:35:00,68.73,68.74,68.66,68.67,2100.0,61.2572,61.2661,61.1948,61.2037,2100.0
2014-01-07 15:40:00,68.67,68.73,68.67,68.73,6100.0,61.2037,61.2572,61.2037,61.2572,6100.0
2014-01-07 15:45:00,68.73,68.74,68.69,68.74,4700.0,61.2572,61.2661,61.2215,61.2661,4700.0
2014-01-07 15:50:00,68.72,68.76,68.68,68.69,7200.0,61.2483,61.2839,61.2126,61.2215,7200.0
2014-01-07 15:55:00,68.68,68.75,68.66,68.72,20200.0,61.2126,61.275,61.1948,61.2483,20200.0
2014-01-08 09:30:00,68.54,68.71,68.46,68.48,13600.0,61.0878,61.2393,61.0165,61.0343,13600.0
2014-01-08 09:35:00,68.46,68.5,68.43,68.48,1300.0,61.0165,61.0522,60.9898,61.0343,1300.0
2014-01-08 09:40:00,68.42,68.43,68.32,68.36,1100.0,60.9809,60.9898,60.8917,60.9274,1100.0
2014-01-08 09:45:00,68.31,68.31,68.11,68.12,5300.0,60.8828,60.8828,60.7046,60.7135,5300.0
2014-01-08 09:50:00,68.14,68.22,68.11,68.12,5100.0,60.7313,60.8026,60.7046,60.7135,5100.0
2014-01-08 09:55:00,68.12,68.14,67.91,68.06,6600.0,60.7135,60.7313,60.5263,60.66,6600.0
2014-01-08 10:00:00,68.1,68.2,68.09,68.19,2500.0,60.6957,60.7848,60.6867,60.7759,2500.0
2014-01-08 10:05:00,68.2,68.36,68.2,68.21,4200.0,60.7848,60.9274,60.7848,60.7937,4200.0
2014-01-08 10:10:00,68.23,68.24,68.15,68.2,1900.0,60.8115,60.8204,60.7402,60.7848,1900.0
2014-01-08 10:15:00,68.16,68.23,68.09,68.23,2400.0,60.7491,60.8115,60.6867,60.8115,2400.0
2014-01-08 10:20:00,68.26,68.39,68.26,68.39,12700.0,60.8383,60.9541,60.8383,60.9541,12700.0
2014-01-08 10:25:00,68.33,68.4,68.33,68.38,1800.0,60.9007,60.963,60.9007,60.9452,1800.0
2014-01-08 10:30:00,68.35,68.4,68.35,68.37,2200.0,60.9185,60.963,60.9185,60.9363,2200.0
2014-01-08 10:35:00,68.36,68.47,68.36,68.43,3400.0,60.9274,61.0254,60.9274,60.9898,3400.0
2014-01-08 10:40:00,68.44,68.44,68.34,68.39,2400.0,60.9987,60.9987,60.9096,60.9541,2400.0
2014-01-08 10:45:00,68.34,68.34,68.22,68.22,12000.0,60.9096,60.9096,60.8026,60.8026,12000.0
2014-01-08 10:50:00,68.22,68.34,68.22,68.31,2900.0,60.8026,60.9096,60.8026,60.8828,2900.0
2014-01-08 10:55:00,68.25,68.27,68.22,68.22,800.0,60.8294,60.8472,60.8026,60.8026,800.0
2014-01-08 11:00:00,68.24,68.28,68.21,68.22,3800.0,60.8204,60.8561,60.7937,60.8026,3800.0
2014-01-08 11:05:00,68.22,68.23,68.09,68.09,5900.0,60.8026,60.8115,60.6867,60.6867,5900.0
2014-01-08 11:10:00,68.09,68.17,68.09,68.17,1700.0,60.6867,60.7581,60.6867,60.7581,1700.0
2014-01-08 11:15:00,68.18,68.21,68.17,68.17,2300.0,60.767,60.7937,60.7581,60.7581,2300.0
2014-01-08 11:20:00,68.15,68.26,68.15,68.26,1600.0,60.7402,60.8383,60.7402,60.8383,1600.0
2014-01-08 11:25:00,68.26,68.27,68.19,68.2,5100.0,60.8383,60.8472,60.7759,60.7848,5100.0
2014-01-08 11:30:00,68.23,68.36,68.23,68.31,6000.0,60.8115,60.9274,60.8115,60.8828,6000.0
2014-01-08 11:35:00,68.26,68.32,68.24,68.25,6600.0,60.8383,60.8917,60.8204,60.8294,6600.0
2014-01-08 11:40:00,68.26,68.42,68.23,68.42,4500.0,60.8383,60.9809,60.8115,60.9809,4500.0
2014-01-08 11:45:00,68.45,68.45,68.41,68.41,2300.0,61.0076,61.0076,60.972,60.972,2300.0
2014-01-08 11:50:00,68.39,68.42,68.39,68.41,800.0,60.9541,60.9809,60.9541,60.972,800.0
2014-01-08 11:55:00,68.44,68.51,68.44,68.5,2000.0,60.9987,61.0611,60.9987,61.0522,2000.0
2014-01-08 12:00:00,68.51,68.55,68.5,68.53,1900.0,61.0611,61.0967,61.0522,61.0789,1900.0
2014-01-08 12:05:00,68.54,68.54,68.5,68.5,1200.0,61.0878,61.0878,61.0522,61.0522,1200.0
2014-01-08 12:10:00,68.47,68.47,68.47,68.47,100.0,61.0254,61.0254,61.0254,61.0254,100.0
2014-01-08 12:15:00,68.43,68.44,68.43,68.43,900.0,60.9898,60.9987,60.9898,60.9898,900.0
2014-01-08 12:20:00,68.43,68.46,68.42,68.46,900.0,60.9898,61.0165,60.9809,61.0165,900.0
2014-01-08 12:25:00,68.44,68.49,68.44,68.48,2400.0,60.9987,61.0433,60.9987,61.0343,2400.0
2014-01-08 12:30:00,68.43,68.43,68.4,68.4,1000.0,60.9898,60.9898,60.963,60.963,1000.0
2014-01-08 12:35:00,68.4,68.42,68.38,68.41,1900.0,60.963,60.9809,60.9452,60.972,1900.0
2014-01-08 12:40:00,68.42,68.44,68.42,68.42,1600.0,60.9809,60.9987,60.9809,60.9809,1600.0
2014-01-08 12:45:00,68.4,68.44,68.39,68.44,800.0,60.963,60.9987,60.9541,60.9987,800.0
2014-01-08 12:50:00,68.39,68.44,68.39,68.44,600.0,60.9541,60.9987,60.9541,60.9987,600.0
2014-01-08 12:55:00,68.43,68.43,68.4,68.4,900.0,60.9898,60.9898,60.963,60.963,900.0
2014-01-08 13:00:00,68.43,68.43,68.41,68.43,700.0,60.9898,60.9898,60.972,60.9898,700.0
2014-01-08 13:05:00,68.42,68.49,68.42,68.49,1800.0,60.9809,61.0433,60.9809,61.0433,1800.0
2014-01-08 13:10:00,68.47,68.51,68.47,68.51,700.0,61.0254,61.0611,61.0254,61.0611,700.0
2014-01-08 13:15:00,68.52,68.54,68.45,68.48,1800.0,61.07,61.0878,61.0076,61.0343,1800.0
2014-01-08 13:20:00,68.46,68.52,68.46,68.5,1800.0,61.0165,61.07,61.0165,61.0522,1800.0
2014-01-08 13:25:00,68.55,68.57,68.52,68.56,1400.0,61.0967,61.1146,61.07,61.1056,1400.0
2014-01-08 13:30:00,68.57,68.64,68.57,68.63,1000.0,61.1146,61.1769,61.1146,61.168,1000.0
2014-01-08 13:35:00,68.63,68.69,68.54,68.65,11900.0,61.168,61.2215,61.0878,61.1859,11900.0
2014-01-08 13:40:00,68.65,68.66,68.6,68.64,2300.0,61.1859,61.1948,61.1413,61.1769,2300.0
2014-01-08 13:45:00,68.6,68.61,68.57,68.59,2400.0,61.1413,61.1502,61.1146,61.1324,2400.0
2014-01-08 13:50:00,68.6,68.67,68.6,68.67,1700.0,61.1413,61.2037,61.1413,61.2037,1700.0
2014-01-08 13:55:00,68.66,68.66,68.61,68.62,1300.0,61.1948,61.1948,61.1502,61.1591,1300.0
2014-01-08 14:00:00,68.62,68.73,68.61,68.69,6100.0,61.1591,61.2572,61.1502,61.2215,6100.0
2014-01-08 14:05:00,68.68,68.71,68.66,68.68,16600.0,61.2126,61.2393,61.1948,61.2126,16600.0
2014-01-08 14:10:00,68.69,68.82,68.66,68.78,7700.0,61.2215,61.3374,61.1948,61.3017,7700.0
2014-01-08 14:15:00,68.79,68.82,68.77,68.82,4800.0,61.3106,61.3374,61.2928,61.3374,4800.0
2014-01-08 14:20:00,68.82,68.88,68.78,68.78,6700.0,61.3374,61.3909,61.3017,61.3017,6700.0
2014-01-08 14:25:00,68.81,68.84,68.75,68.84,3900.0,61.3285,61.3552,61.275,61.3552,3900.0
2014-01-08 14:30:00,68.8,68.85,68.76,68.85,2900.0,61.3196,61.3641,61.2839,61.3641,2900.0
2014-01-08 14:35:00,68.81,68.83,68.74,68.74,2700.0,61.3285,61.3463,61.2661,61.2661,2700.0
2014-01-08 14:40:00,68.76,68.8,68.73,68.77,3600.0,61.2839,61.3196,61.2572,61.2928,3600.0
2014-01-08 14:45:00,68.75,68.75,68.69,68.69,2400.0,61.275,61.275,61.2215,61.2215,2400.0
2014-01-08 14:50:00,68.7,68.77,68.7,68.71,4900.0,61.2304,61.2928,61.2304,61.2393,4900.0
2014-01-08 14:55:00,68.69,68.72,68.68,68.7,4500.0,61.2215,61.2483,61.2126,61.2304,4500.0
2014-01-08 15:00:00,68.72,68.73,68.71,68.72,4300.0,61.2483,61.2572,61.2393,61.2483,4300.0
2014-01-08 15:05:00,68.72,68.74,68.7,68.74,6800.0,61.2483,61.2661,61.2304,61.2661,6800.0
2014-01-08 15:10:00,68.73,68.73,68.71,68.73,4300.0,61.2572,61.2572,61.2393,61.2572,4300.0
2014-01-08 15:15:00,68.72,68.73,68.66,68.67,6800.0,61.2483,61.2572,61.1948,61.2037,6800.0
2014-01-08 15:20:00,68.67,68.7,68.65,68.66,10800.0,61.2037,61.2304,61.1859,61.1948,10800.0
2014-01-08 15:25:00,68.65,68.67,68.63,68.67,11100.0,61.1859,61.2037,61.168,61.2037,11100.0
2014-01-08 15:30:00,68.67,68.68,68.64,68.66,5900.0,61.2037,61.2126,61.1769,61.1948,5900.0
2014-01-08 15:35:00,68.68,68.74,68.68,68.73,4800.0,61.2126,61.2661,61.2126,61.2572,4800.0
2014-01-08 15:40:00,68.73,68.73,68.68,68.73,7700.0,61.2572,61.2572,61.2126,61.2572,7700.0
2014-01-08 15:45:00,68.74,68.83,68.74,68.83,6100.0,61.2661,61.3463,61.2661,61.3463,6100.0
2014-01-08 15:50:00,68.83,68.84,68.75,68.76,9500.0,61.3463,61.3552,61.275,61.2839,9500.0
2014-01-08 15:55:00,68.77,68.8,68.7,68.72,19800.0,61.2928,61.3196,61.2304,61.2483,19800.0
2014-01-09 09:30:00,68.85,69.0,68.85,68.95,3400.0,61.3641,61.4978,61.3641,61.4532,3400.0
2014-01-09 09:35:00,68.94,68.96,68.78,68.84,1100.0,61.4443,61.4622,61.3017,61.3552,1100.0
2014-01-09 09:40:00,68.84,68.92,68.73,68.92,2300.0,61.3552,61.4265,61.2572,61.4265,2300.0
2014-01-09 09:45:00,68.89,69.02,68.86,68.99,2600.0,61.3998,61.5156,61.373,61.4889,2600.0
2014-01-09 09:50:00,68.95,68.96,68.88,68.96,1700.0,61.4532,61.4622,61.3909,61.4622,1700.0
2014-01-09 09:55:00,68.97,69.03,68.97,69.03,2300.0,61.4711,61.5245,61.4711,61.5245,2300.0
2014-01-09 10:00:00,69.02,69.05,68.94,68.94,2500.0,61.5156,61.5424,61.4443,61.4443,2500.0
2014-01-09 10:05:00,68.87,68.87,68.77,68.77,1400.0,61.3819,61.3819,61.2928,61.2928,1400.0
2014-01-09 10:10:00,68.77,68.79,68.73,68.79,2200.0,61.2928,61.3106,61.2572,61.3106,2200.0
2014-01-09 10:15:00,68.76,68.82,68.76,68.82,900.0,61.2839,61.3374,61.2839,61.3374,900.0
2014-01-09 10:20:00,68.81,68.85,68.81,68.85,1200.0,61.3285,61.3641,61.3285,61.3641,1200.0
2014-01-09 10:25:00,68.85,68.87,68.84,68.87,400.0,61.3641,61.3819,61.3552,61.3819,400.0
2014-01-09 10:30:00,68.89,68.89,68.82,68.82,1600.0,61.3998,61.3998,61.3374,61.3374,1600.0
2014-01-09 10:35:00,68.83,68.83,68.76,68.76,1900.0,61.3463,61.3463,61.2839,61.2839,1900.0
2014-01-09 10:40:00,68.78,68.78,68.59,68.59,3900.0,61.3017,61.3017,61.1324,61.1324,3900.0
2014-01-09 10:45:00,68.56,68.62,68.54,68.58,4000.0,61.1056,61.1591,61.0878,61.1235,4000.0
2014-01-09 10:50:00,68.56,68.56,68.48,68.52,2300.0,61.1056,61.1056,61.0343,61.07,2300.0
2014-01-09 10:55:00,68.51,68.51,68.41,68.46,1900.0,61.0611,61.0611,60.972,61.0165,1900.0
2014-01-09 11:00:00,68.44,68.44,68.39,68.43,1200.0,60.9987,60.9987,60.9541,60.9898,1200.0
2014-01-09 11:05:00,68.4,68.4,68.28,68.34,2900.0,60.963,60.963,60.8561,60.9096,2900.0
2014-01-09 11:10:00,68.34,68.4,68.34,68.35,800.0,60.9096,60.963,60.9096,60.9185,800.0
2014-01-09 11:15:00,68.38,68.43,68.37,68.41,1900.0,60.9452,60.9898,60.9363,60.972,1900.0
2014-01-09 11:20:00,68.4,68.41,68.36,68.36,1900.0,60.963,60.972,60.9274,60.9274,1900.0
2014-01-09 11:25:00,68.39,68.41,68.36,68.36,1600.0,60.9541,60.972,60.9274,60.9274,1600.0
2014-01-09 11:30:00,68.35,68.35,68.27,68.31,2400.0,60.9185,60.9185,60.8472,60.8828,2400.0
2014-01-09 11:35:00,68.32,68.36,68.32,68.36,2800.0,60.8917,60.9274,60.8917,60.9274,2800.0
2014-01-09 11:40:00,68.35,68.4,68.35,68.39,2000.0,60.9185,60.963,60.9185,60.9541,2000.0
2014-01-09 11:45:00,68.4,68.4,68.27,68.3,6300.0,60.963,60.963,60.8472,60.8739,6300.0
2014-01-09 11:50:00,68.3,68.3,68.25,68.28,2300.0,60.8739,60.8739,60.8294,60.8561,2300.0
2014-01-09 11:55:00,68.26,68.27,68.26,68.26,1100.0,60.8383,60.8472,60.8383,60.8383,1100.0
2014-01-09 12:00:00,68.24,68.28,68.24,68.25,2700.0,60.8204,60.8561,60.8204,60.8294,2700.0
2014-01-09 12:05:00,68.25,68.27,68.24,68.25,1800.0,60.8294,60.8472,60.8204,60.8294,1800.0
2014-01-09 12:10:00,68.23,68.23,68.18,68.19,1400.0,60.8115,60.8115,60.767,60.7759,1400.0
2014-01-09 12:15:00,68.18,68.22,68.18,68.22,2000.0,60.767,60.8026,60.767,60.8026,2000.0
2014-01-09 12:20:00,68.22,68.3,68.22,68.27,1300.0,60.8026,60.8739,60.8026,60.8472,1300.0
2014-01-09 12:25:00,68.29,68.33,68.28,68.3,1300.0,60.865,60.9007,60.8561,60.8739,1300.0
2014-01-09 12:30:00,68.3,68.43,68.3,68.43,1900.0,60.8739,60.9898,60.8739,60.9898,1900.0
2014-01-09 12:35:00,68.43,68.54,68.43,68.53,1800.0,60.9898,61.0878,60.9898,61.0789,1800.0
2014-01-09 12:40:00,68.54,68.59,68.54,68.59,700.0,61.0878,61.1324,61.0878,61.1324,700.0
2014-01-09 12:45:00,68.59,68.59,68.48,68.52,3100.0,61.1324,61.1324,61.0343,61.07,3100.0
2014-01-09 12:50:00,68.52,68.53,68.51,68.53,600.0,61.07,61.0789,61.0611,61.0789,600.0
2014-01-09 12:55:00,68.56,68.59,68.56,68.59,1100.0,61.1056,61.1324,61.1056,61.1324,1100.0
2014-01-09 13:00:00,68.59,68.61,68.58,68.61,800.0,61.1324,61.1502,61.1235,61.1502,800.0
2014-01-09 13:05:00,68.58,68.58,68.54,68.55,2000.0,61.1235,61.1235,61.0878,61.0967,2000.0
2014-01-09 13:10:00,68.55,68.56,68.49,68.52,2700.0,61.0967,61.1056,61.0433,61.07,2700.0
2014-01-09 13:15:00,68.52,68.54,68.5,68.54,3600.0,61.07,61.0878,61.0522,61.0878,3600.0
2014-01-09 13:20:00,68.54,68.54,68.46,68.48,3600.0,61.0878,61.0878,61.0165,61.0343,3600.0
2014-01-09 13:25:00,68.5,68.54,68.5,68.54,1100.0,61.0522,61.0878,61.0522,61.0878,1100.0
2014-01-09 13:30:00,68.56,68.56,68.55,68.55,1900.0,61.1056,61.1056,61.0967,61.0967,1900.0
2014-01-09 13:35:00,68.53,68.53,68.49,68.51,2200.0,61.0789,61.0789,61.0433,61.0611,2200.0
2014-01-09 13:40:00,68.53,68.56,68.53,68.56,400.0,61.0789,61.1056,61.0789,61.1056,400.0
2014-01-09 13:45:00,68.56,68.56,68.51,68.51,2600.0,61.1056,61.1056,61.0611,61.0611,2600.0
2014-01-09 13:50:00,68.5,68.53,68.49,68.53,1600.0,61.0522,61.0789,61.0433,61.0789,1600.0
2014-01-09 13:55:00,68.48,68.52,68.48,68.52,700.0,61.0343,61.07,61.0343,61.07,700.0
2014-01-09 14:00:00,68.52,68.53,68.46,68.48,9000.0,61.07,61.0789,61.0165,61.0343,9000.0
2014-01-09 14:05:00,68.47,68.5,68.47,68.49,1400.0,61.0254,61.0522,61.0254,61.0433,1400.0
2014-01-09 14:10:00,68.5,68.54,68.5,68.54,1300.0,61.0522,61.0878,61.0522,61.0878,1300.0
2014-01-09 14:15:00,68.55,68.57,68.53,68.57,2600.0,61.0967,61.1146,61.0789,61.1146,2600.0
2014-01-09 14:20:00,68.57,68.58,68.51,68.58,5500.0,61.1146,61.1235,61.0611,61.1235,5500.0
2014-01-09 14:25:00,68.54,68.56,68.52,68.52,2700.0,61.0878,61.1056,61.07,61.07,2700.0
2014-01-09 14:30:00,68.52,68.53,68.48,68.48,4500.0,61.07,61.0789,61.0343,61.0343,4500.0
2014-01-09 14:35:00,68.47,68.47,68.42,68.47,3100.0,61.0254,61.0254,60.9809,61.0254,3100.0
2014-01-09 14:40:00,68.48,68.58,68.48,68.58,1100.0,61.0343,61.1235,61.0343,61.1235,1100.0
2014-01-09 14:45:00,68.59,68.69,68.59,68.69,1800.0,61.1324,61.2215,61.1324,61.2215,1800.0
2014-01-09 14:50:00,68.69,68.71,68.64,68.64,2900.0,61.2215,61.2393,61.1769,61.1769,2900.0
2014-01-09 14:55:00,68.64,68.65,68.6,68.63,2700.0,61.1769,61.1859,61.1413,61.168,2700.0
2014-01-09 15:00:00,68.62,68.63,68.56,68.62,2900.0,61.1591,61.168,61.1056,61.1591,2900.0
2014-01-09 15:05:00,68.6,68.66,68.58,68.61,3500.0,61.1413,61.1948,61.1235,61.1502,3500.0
2014-01-09 15:10:00,68.6,68.71,68.6,68.7,3300.0,61.1413,61.2393,61.1413,61.2304,3300.0
2014-01-09 15:15:00,68.68,68.74,68.68,68.71,3500.0,61.2126,61.2661,61.2126,61.2393,3500.0
2014-01-09 15:20:00,68.71,68.78,68.71,68.74,4500.0,61.2393,61.3017,61.2393,61.2661,4500.0
2014-01-09 15:25:00,68.73,68.76,68.69,68.73,3500.0,61.2572,61.2839,61.2215,61.2572,3500.0
2014-01-09 15:30:00,68.73,68.76,68.71,68.72,2700.0,61.2572,61.2839,61.2393,61.2483,2700.0
2014-01-09 15:35:00,68.72,68.72,68.64,68.66,6000.0,61.2483,61.2483,61.1769,61.1948,6000.0
2014-01-09 15:40:00,68.68,68.72,68.67,68.72,5500.0,61.2126,61.2483,61.2037,61.2483,5500.0
2014-01-09 15:45:00,68.72,68.77,68.7,68.76,6800.0,61.2483,61.2928,61.2304,61.2839,6800.0
2014-01-09 15:50:00,68.77,68.79,68.71,68.72,10300.0,61.2928,61.3106,61.2393,61.2483,10300.0
2014-01-09 15:55:00,68.74,68.78,68.72,68.77,23200.0,61.2661,61.3017,61.2483,61.2928,23200.0
2014-01-10 09:30:00,68.96,68.96,68.86,68.91,2400.0,61.4622,61.4622,61.373,61.4176,2400.0
2014-01-10 09:35:00,68.81,68.93,68.8,68.93,900.0,61.3285,61.4354,61.3196,61.4354,900.0
2014-01-10 09:40:00,68.89,68.94,68.84,68.92,1400.0,61.3998,61.4443,61.3552,61.4265,1400.0
2014-01-10 09:45:00,68.82,68.98,68.82,68.97,700.0,61.3374,61.48,61.3374,61.4711,700.0
2014-01-10 09:50:00,69.0,69.0,68.85,68.85,2800.0,61.4978,61.4978,61.3641,61.3641,2800.0
2014-01-10 09:55:00,68.93,68.98,68.86,68.98,1500.0,61.4354,61.48,61.373,61.48,1500.0
2014-01-10 10:00:00,68.87,68.87,68.59,68.59,3300.0,61.3819,61.3819,61.1324,61.1324,3300.0
2014-01-10 10:05:00,68.62,68.62,68.45,68.47,2500.0,61.1591,61.1591,61.0076,61.0254,2500.0
2014-01-10 10:10:00,68.46,68.52,68.43,68.5,3000.0,61.0165,61.07,60.9898,61.0522,3000.0
2014-01-10 10:15:00,68.47,68.63,68.46,68.61,2900.0,61.0254,61.168,61.0165,61.1502,2900.0
2014-01-10 10:20:00,68.62,68.62,68.55,68.61,1700.0,61.1591,61.1591,61.0967,61.1502,1700.0
2014-01-10 10:25:00,68.63,68.63,68.56,68.59,2500.0,61.168,61.168,61.1056,61.1324,2500.0
2014-01-10 10:30:00,68.61,68.61,68.54,68.54,900.0,61.1502,61.1502,61.0878,61.0878,900.0
2014-01-10 10:35:00,68.57,68.57,68.42,68.44,1900.0,61.1146,61.1146,60.9809,60.9987,1900.0
2014-01-10 10:40:00,68.45,68.48,68.41,68.48,1500.0,61.0076,61.0343,60.972,61.0343,1500.0
2014-01-10 10:45:00,68.51,68.6,68.51,68.53,2400.0,61.0611,61.1413,61.0611,61.0789,2400.0
2014-01-10 10:50:00,68.47,68.51,68.47,68.47,1300.0,61.0254,61.0611,61.0254,61.0254,1300.0
2014-01-10 10:55:00,68.45,68.5,68.45,68.48,800.0,61.0076,61.0522,61.0076,61.0343,800.0
2014-01-10 11:00:00,68.5,68.52,68.44,68.44,2100.0,61.0522,61.07,60.9987,60.9987,2100.0
2014-01-10 11:05:00,68.45,68.47,68.42,68.44,1600.0,61.0076,61.0254,60.9809,60.9987,1600.0
2014-01-10 11:10:00,68.46,68.54,68.45,68.48,1400.0,61.0165,61.0878,61.0076,61.0343,1400.0
2014-01-10 11:15:00,68.43,68.45,68.42,68.42,700.0,60.9898,61.0076,60.9809,60.9809,700.0
2014-01-10 11:20:00,68.42,68.42,68.37,68.37,1400.0,60.9809,60.9809,60.9363,60.9363,1400.0
2014-01-10 11:25:00,68.36,68.36,68.35,68.35,400.0,60.9274,60.9274,60.9185,60.9185,400.0
2014-01-10 11:30:00,68.38,68.38,68.3,68.31,600.0,60.9452,60.9452,60.8739,60.8828,600.0
2014-01-10 11:35:00,68.32,68.44,68.32,68.4,800.0,60.8917,60.9987,60.8917,60.963,800.0
2014-01-10 11:40:00,68.42,68.47,68.4,68.45,1500.0,60.9809,61.0254,60.963,61.0076,1500.0
2014-01-10 11:45:00,68.44,68.54,68.43,68.54,1800.0,60.9987,61.0878,60.9898,61.0878,1800.0
2014-01-10 11:50:00,68.54,68.54,68.52,68.54,1600.0,61.0878,61.0878,61.07,61.0878,1600.0
2014-01-10 11:55:00,68.54,68.54,68.5,68.54,3900.0,61.0878,61.0878,61.0522,61.0878,3900.0
2014-01-10 12:00:00,68.52,68.53,68.47,68.52,4500.0,61.07,61.0789,61.0254,61.07,4500.0
2014-01-10 12:05:00,68.46,68.53,68.46,68.53,900.0,61.0165,61.0789,61.0165,61.0789,900.0
2014-01-10 12:10:00,68.49,68.55,68.48,68.55,900.0,61.0433,61.0967,61.0343,61.0967,900.0
2014-01-10 12:15:00,68.58,68.68,68.58,68.65,1900.0,61.1235,61.2126,61.1235,61.1859,1900.0
2014-01-10 12:20:00,68.66,68.68,68.64,68.66,800.0,61.1948,61.2126,61.1769,61.1948,800.0
2014-01-10 12:25:00,68.67,68.71,68.67,68.69,1000.0,61.2037,61.2393,61.2037,61.2215,1000.0
2014-01-10 12:30:00,68.7,68.73,68.68,68.72,900.0,61.2304,61.2572,61.2126,61.2483,900.0
2014-01-10 12:35:00,68.77,68.77,68.77,68.77,100.0,61.2928,61.2928,61.2928,61.2928,100.0
2014-01-10 12:40:00,68.76,68.87,68.75,68.84,3100.0,61.2839,61.3819,61.275,61.3552,3100.0
2014-01-10 12:45:00,68.87,68.9,68.82,68.85,2800.0,61.3819,61.4087,61.3374,61.3641,2800.0
2014-01-10 12:50:00,68.81,68.82,68.73,68.73,1100.0,61.3285,61.3374,61.2572,61.2572,1100.0
2014-01-10 12:55:00,68.76,68.78,68.74,68.78,700.0,61.2839,61.3017,61.2661,61.3017,700.0
2014-01-10 13:00:00,68.74,68.74,68.7,68.72,600.0,61.2661,61.2661,61.2304,61.2483,600.0
2014-01-10 13:05:00,68.74,68.77,68.68,68.77,1200.0,61.2661,61.2928,61.2126,61.2928,1200.0
2014-01-10 13:10:00,68.78,68.81,68.78,68.78,600.0,61.3017,61.3285,61.3017,61.3017,600.0
2014-01-10 13:15:00,68.82,68.83,68.77,68.83,5200.0,61.3374,61.3463,61.2928,61.3463,5200.0
2014-01-10 13:20:00,68.81,68.82,68.76,68.76,5700.0,61.3285,61.3374,61.2839,61.2839,5700.0
2014-01-10 13:25:00,68.74,68.79,68.74,68.79,800.0,61.2661,61.3106,61.2661,61.3106,800.0
2014-01-10 13:30:00,68.79,68.79,68.72,68.72,500.0,61.3106,61.3106,61.2483,61.2483,500.0
2014-01-10 13:35:00,68.72,68.72,68.67,68.67,1300.0,61.2483,61.2483,61.2037,61.2037,1300.0
2014-01-10 13:40:00,68.71,68.76,68.7,68.74,7600.0,61.2393,61.2839,61.2304,61.2661,7600.0
2014-01-10 13:45:00,68.73,68.73,68.69,68.7,1100.0,61.2572,61.2572,61.2215,61.2304,1100.0
2014-01-10 13:50:00,68.73,68.74,68.69,68.69,1100.0,61.2572,61.2661,61.2215,61.2215,1100.0
2014-01-10 13:55:00,68.69,68.7,68.59,68.59,1400.0,61.2215,61.2304,61.1324,61.1324,1400.0
2014-01-10 14:00:00,68.61,68.7,68.61,68.69,1300.0,61.1502,61.2304,61.1502,61.2215,1300.0
2014-01-10 14:05:00,68.7,68.74,68.7,68.74,1400.0,61.2304,61.2661,61.2304,61.2661,1400.0
2014-01-10 14:10:00,68.73,68.77,68.72,68.72,2400.0,61.2572,61.2928,61.2483,61.2483,2400.0
2014-01-10 14:15:00,68.7,68.73,68.68,68.68,2800.0,61.2304,61.2572,61.2126,61.2126,2800.0
2014-01-10 14:20:00,68.67,68.68,68.67,68.67,1400.0,61.2037,61.2126,61.2037,61.2037,1400.0
2014-01-10 14:25:00,68.68,68.72,68.68,68.72,1000.0,61.2126,61.2483,61.2126,61.2483,1000.0
2014-01-10 14:30:00,68.72,68.76,68.72,68.75,1700.0,61.2483,61.2839,61.2483,61.275,1700.0
2014-01-10 14:35:00,68.75,68.78,68.74,68.75,2700.0,61.275,61.3017,61.2661,61.275,2700.0
2014-01-10 14:40:00,68.77,68.79,68.73,68.73,3200.0,61.2928,61.3106,61.2572,61.2572,3200.0
2014-01-10 14:45:00,68.7,68.75,68.68,68.73,1300.0,61.2304,61.275,61.2126,61.2572,1300.0
2014-01-10 14:50:00,68.75,68.76,68.7,68.76,1200.0,61.275,61.2839,61.2304,61.2839,1200.0
2014-01-10 14:55:00,68.76,68.78,68.71,68.74,4200.0,61.2839,61.3017,61.2393,61.2661,4200.0
2014-01-10 15:00:00,68.73,68.75,68.72,68.75,2800.0,61.2572,61.275,61.2483,61.275,2800.0
2014-01-10 15:05:00,68.77,68.83,68.77,68.82,1200.0,61.2928,61.3463,61.2928,61.3374,1200.0
2014-01-10 15:10:00,68.8,68.85,68.78,68.85,1900.0,61.3196,61.3641,61.3017,61.3641,1900.0
2014-01-10 15:15:00,68.84,68.88,68.83,68.84,5300.0,61.3552,61.3909,61.3463,61.3552,5300.0
2014-01-10 15:20:00,68.86,68.86,68.8,68.8,1700.0,61.373,61.373,61.3196,61.3196,1700.0
2014-01-10 15:25:00,68.79,68.81,68.79,68.79,1400.0,61.3106,61.3285,61.3106,61.3106,1400.0
2014-01-10 15:30:00,68.79,68.87,68.79,68.84,4400.0,61.3106,61.3819,61.3106,61.3552,4400.0
2014-01-10 15:35:00,68.82,68.84,68.79,68.82,7200.0,61.3374,61.3552,61.3106,61.3374,7200.0
2014-01-10 15:40:00,68.8,68.85,68.8,68.8,2700.0,61.3196,61.3641,61.3196,61.3196,2700.0
2014-01-10 15:45:00,68.79,68.81,68.71,68.73,7000.0,61.3106,61.3285,61.2393,61.2572,7000.0
2014-01-10 15:50:00,68.74,68.78,68.71,68.73,4400.0,61.2661,61.3017,61.2393,61.2572,4400.0
2014-01-10 15:55:00,68.72,68.81,68.71,68.79,10700.0,61.2483,61.3285,61.2393,61.3106,10700.0
2014-01-13 09:30:00,68.22,68.47,68.09,68.27,28500.0,60.8026,61.0254,60.6867,60.8472,28500.0
2014-01-13 09:35:00,68.38,68.61,68.38,68.46,3300.0,60.9452,61.1502,60.9452,61.0165,3300.0
2014-01-13 09:40:00,68.49,68.49,68.47,68.47,400.0,61.0433,61.0433,61.0254,61.0254,400.0
2014-01-13 09:45:00,68.44,68.44,68.41,68.41,300.0,60.9987,60.9987,60.972,60.972,300.0
2014-01-13 09:50:00,68.43,68.49,68.34,68.45,4100.0,60.9898,61.0433,60.9096,61.0076,4100.0
2014-01-13 09:55:00,68.46,68.54,68.44,68.48,2500.0,61.0165,61.0878,60.9987,61.0343,2500.0
2014-01-13 10:00:00,68.48,68.57,68.48,68.57,3200.0,61.0343,61.1146,61.0343,61.1146,3200.0
2014-01-13 10:05:00,68.64,68.66,68.63,68.65,700.0,61.1769,61.1948,61.168,61.1859,700.0
2014-01-13 10:10:00,68.64,68.68,68.63,68.68,900.0,61.1769,61.2126,61.168,61.2126,900.0
2014-01-13 10:15:00,68.64,68.64,68.58,68.58,2100.0,61.1769,61.1769,61.1235,61.1235,2100.0
2014-01-13 10:20:00,68.62,68.66,68.61,68.66,1600.0,61.1591,61.1948,61.1502,61.1948,1600.0
2014-01-13 10:25:00,68.72,68.72,68.61,68.67,1700.0,61.2483,61.2483,61.1502,61.2037,1700.0
2014-01-13 10:30:00,68.71,68.71,68.71,68.71,200.0,61.2393,61.2393,61.2393,61.2393,200.0
2014-01-13 10:35:00,68.65,68.69,68.58,68.58,11900.0,61.1859,61.2215,61.1235,61.1235,11900.0
2014-01-13 10:40:00,68.58,68.6,68.54,68.54,900.0,61.1235,61.1413,61.0878,61.0878,900.0
2014-01-13 10:45:00,68.55,68.55,68.51,68.55,3300.0,61.0967,61.0967,61.0611,61.0967,3300.0
2014-01-13 10:50:00,68.53,68.53,68.46,68.47,4600.0,61.0789,61.0789,61.0165,61.0254,4600.0
2014-01-13 10:55:00,68.46,68.47,68.44,68.46,2900.0,61.0165,61.0254,60.9987,61.0165,2900.0
2014-01-13 11:00:00,68.43,68.45,68.38,68.42,3600.0,60.9898,61.0076,60.9452,60.9809,3600.0
2014-01-13 11:05:00,68.44,68.46,68.38,68.39,3700.0,60.9987,61.0165,60.9452,60.9541,3700.0
2014-01-13 11:10:00,68.4,68.43,68.4,68.41,1300.0,60.963,60.9898,60.963,60.972,1300.0
2014-01-13 11:15:00,68.4,68.4,68.34,68.35,2500.0,60.963,60.963,60.9096,60.9185,2500.0
2014-01-13 11:20:00,68.34,68.36,68.33,68.34,700.0,60.9096,60.9274,60.9007,60.9096,700.0
2014-01-13 11:25:00,68.34,68.38,68.32,68.38,2700.0,60.9096,60.9452,60.8917,60.9452,2700.0
2014-01-13 11:30:00,68.37,68.41,68.32,68.33,3100.0,60.9363,60.972,60.8917,60.9007,3100.0
2014-01-13 11:35:00,68.33,68.37,68.31,68.35,11400.0,60.9007,60.9363,60.8828,60.9185,11400.0
2014-01-13 11:40:00,68.41,68.44,68.41,68.41,300.0,60.972,60.9987,60.972,60.972,300.0
2014-01-13 11:45:00,68.44,68.44,68.35,68.38,1300.0,60.9987,60.9987,60.9185,60.9452,1300.0
2014-01-13 11:50:00,68.38,68.4,68.36,68.39,1900.0,60.9452,60.963,60.9274,60.9541,1900.0
2014-01-13 11:55:00,68.41,68.41,68.34,68.34,1300.0,60.972,60.972,60.9096,60.9096,1300.0
2014-01-13 12:00:00,68.37,68.4,68.32,68.32,4200.0,60.9363,60.963,60.8917,60.8917,4200.0
2014-01-13 12:05:00,68.35,68.37,68.3,68.36,2100.0,60.9185,60.9363,60.8739,60.9274,2100.0
2014-01-13 12:10:00,68.37,68.39,68.35,68.35,1300.0,60.9363,60.9541,60.9185,60.9185,1300.0
2014-01-13 12:15:00,68.38,68.38,68.32,68.35,2300.0,60.9452,60.9452,60.8917,60.9185,2300.0
2014-01-13 12:20:00,68.34,68.37,68.33,68.36,7200.0,60.9096,60.9363,60.9007,60.9274,7200.0
2014-01-13 12:25:00,68.34,68.35,68.28,68.33,9400.0,60.9096,60.9185,60.8561,60.9007,9400.0
2014-01-13 12:30:00,68.31,68.31,68.24,68.26,4400.0,60.8828,60.8828,60.8204,60.8383,4400.0
2014-01-13 12:35:00,68.29,68.35,68.28,68.32,4500.0,60.865,60.9185,60.8561,60.8917,4500.0
2014-01-13 12:40:00,68.31,68.33,68.29,68.31,2600.0,60.8828,60.9007,60.865,60.8828,2600.0
2014-01-13 12:45:00,68.31,68.33,68.3,68.33,3700.0,60.8828,60.9007,60.8739,60.9007,3700.0
2014-01-13 12:50:00,68.31,68.33,68.3,68.33,3000.0,60.8828,60.9007,60.8739,60.9007,3000.0
2014-01-13 12:55:00,68.31,68.31,68.24,68.25,6800.0,60.8828,60.8828,60.8204,60.8294,6800.0
2014-01-13 13:00:00,68.25,68.25,68.13,68.17,5800.0,60.8294,60.8294,60.7224,60.7581,5800.0
2014-01-13 13:05:00,68.16,68.2,68.16,68.16,2100.0,60.7491,60.7848,60.7491,60.7491,2100.0
2014-01-13 13:10:00,68.17,68.17,68.06,68.06,3400.0,60.7581,60.7581,60.66,60.66,3400.0
2014-01-13 13:15:00,68.07,68.07,67.91,67.95,2400.0,60.6689,60.6689,60.5263,60.562,2400.0
2014-01-13 13:20:00,67.97,68.02,67.97,68.02,1800.0,60.5798,60.6244,60.5798,60.6244,1800.0
2014-01-13 13:25:00,68.01,68.05,67.98,68.05,4700.0,60.6154,60.6511,60.5887,60.6511,4700.0
2014-01-13 13:30:00,68.02,68.02,67.93,67.93,2900.0,60.6244,60.6244,60.5441,60.5441,2900.0
2014-01-13 13:35:00,67.94,67.94,67.91,67.91,1400.0,60.5531,60.5531,60.5263,60.5263,1400.0
2014-01-13 13:40:00,67.92,67.92,67.87,67.9,3300.0,60.5352,60.5352,60.4907,60.5174,3300.0
2014-01-13 13:45:00,67.89,67.89,67.8,67.86,4400.0,60.5085,60.5085,60.4283,60.4818,4400.0
2014-01-13 13:50:00,67.85,67.86,67.8,67.8,5600.0,60.4728,60.4818,60.4283,60.4283,5600.0
2014-01-13 13:55:00,67.8,67.86,67.8,67.86,1600.0,60.4283,60.4818,60.4283,60.4818,1600.0
2014-01-13 14:00:00,67.84,67.84,67.78,67.78,4700.0,60.4639,60.4639,60.4105,60.4105,4700.0
2014-01-13 14:05:00,67.81,67.83,67.79,67.81,2700.0,60.4372,60.455,60.4194,60.4372,2700.0
2014-01-13 14:10:00,67.82,67.87,67.79,67.81,11700.0,60.4461,60.4907,60.4194,60.4372,11700.0
2014-01-13 14:15:00,67.81,67.85,67.78,67.83,20700.0,60.4372,60.4728,60.4105,60.455,20700.0
2014-01-13 14:20:00,67.82,67.86,67.75,67.75,1900.0,60.4461,60.4818,60.3837,60.3837,1900.0
2014-01-13 14:25:00,67.76,67.82,67.75,67.78,2000.0,60.3926,60.4461,60.3837,60.4105,2000.0
2014-01-13 14:30:00,67.8,67.8,67.76,67.77,3700.0,60.4283,60.4283,60.3926,60.4015,3700.0
2014-01-13 14:35:00,67.79,67.8,67.74,67.74,6400.0,60.4194,60.4283,60.3748,60.3748,6400.0
2014-01-13 14:40:00,67.75,67.76,67.71,67.71,5100.0,60.3837,60.3926,60.3481,60.3481,5100.0
2014-01-13 14:45:00,67.7,67.7,67.61,67.69,7100.0,60.3392,60.3392,60.2589,60.3302,7100.0
2014-01-13 14:50:00,67.71,67.71,67.58,67.6,6500.0,60.3481,60.3481,60.2322,60.25,6500.0
2014-01-13 14:55:00,67.68,67.7,67.65,67.66,8600.0,60.3213,60.3392,60.2946,60.3035,8600.0
2014-01-13 15:00:00,67.64,67.66,67.52,67.52,12100.0,60.2857,60.3035,60.1787,60.1787,12100.0
2014-01-13 15:05:00,67.54,67.55,67.46,67.52,7800.0,60.1965,60.2055,60.1252,60.1787,7800.0
2014-01-13 15:10:00,67.5,67.56,67.48,67.52,6300.0,60.1609,60.2144,60.1431,60.1787,6300.0
2014-01-13 15:15:00,67.52,67.53,67.47,67.47,4800.0,60.1787,60.1876,60.1342,60.1342,4800.0
2014-01-13 15:20:00,67.47,67.47,67.39,67.4,3700.0,60.1342,60.1342,60.0629,60.0718,3700.0
2014-01-13 15:25:00,67.42,67.48,67.38,67.43,2700.0,60.0896,60.1431,60.0539,60.0985,2700.0
2014-01-13 15:30:00,67.41,67.44,67.39,67.39,3000.0,60.0807,60.1074,60.0629,60.0629,3000.0
2014-01-13 15:35:00,67.37,67.45,67.34,67.45,5300.0,60.045,60.1163,60.0183,60.1163,5300.0
2014-01-13 15:40:00,67.43,67.43,67.37,67.38,3500.0,60.0985,60.0985,60.045,60.0539,3500.0
2014-01-13 15:45:00,67.38,67.46,67.34,67.44,7500.0,60.0539,60.1252,60.0183,60.1074,7500.0
2014-01-13 15:50:00,67.44,67.52,67.41,67.51,7100.0,60.1074,60.1787,60.0807,60.1698,7100.0
2014-01-13 15:55:00,67.5,67.51,67.42,67.46,26300.0,60.1609,60.1698,60.0896,60.1252,26300.0
2014-01-14 09:30:00,67.66,67.79,67.55,67.62,4000.0,60.3035,60.4194,60.2055,60.2679,4000.0
2014-01-14 09:35:00,67.62,67.62,67.27,67.27,5100.0,60.2679,60.2679,59.9559,59.9559,5100.0
2014-01-14 09:40:00,67.26,67.3,67.08,67.08,3800.0,59.947,59.9826,59.7866,59.7866,3800.0
2014-01-14 09:45:00,67.07,67.12,66.97,67.06,5300.0,59.7777,59.8222,59.6885,59.7687,5300.0
2014-01-14 09:50:00,67.21,67.32,67.21,67.32,400.0,59.9024,60.0005,59.9024,60.0005,400.0
2014-01-14 09:55:00,67.32,67.37,67.26,67.34,3000.0,60.0005,60.045,59.947,60.0183,3000.0
2014-01-14 10:00:00,67.35,67.6,67.35,67.4,4100.0,60.0272,60.25,60.0272,60.0718,4100.0
2014-01-14 10:05:00,67.43,67.64,67.43,67.58,1300.0,60.0985,60.2857,60.0985,60.2322,1300.0
2014-01-14 10:10:00,67.54,67.61,67.5,67.6,5700.0,60.1965,60.2589,60.1609,60.25,5700.0
2014-01-14 10:15:00,67.63,67.66,67.58,67.64,4200.0,60.2768,60.3035,60.2322,60.2857,4200.0
2014-01-14 10:20:00,67.67,67.69,67.6,67.64,5400.0,60.3124,60.3302,60.25,60.2857,5400.0
2014-01-14 10:25:00,67.61,67.74,67.61,67.74,6700.0,60.2589,60.3748,60.2589,60.3748,6700.0
2014-01-14 10:30:00,67.75,67.81,67.75,67.75,1900.0,60.3837,60.4372,60.3837,60.3837,1900.0
2014-01-14 10:35:00,67.75,67.79,67.7,67.75,1600.0,60.3837,60.4194,60.3392,60.3837,1600.0
2014-01-14 10:40:00,67.73,67.8,67.7,67.8,7600.0,60.3659,60.4283,60.3392,60.4283,7600.0
2014-01-14 10:45:00,67.83,67.85,67.78,67.78,2400.0,60.455,60.4728,60.4105,60.4105,2400.0
2014-01-14 10:50:00,67.82,67.82,67.68,67.68,5800.0,60.4461,60.4461,60.3213,60.3213,5800.0
2014-01-14 10:55:00,67.68,67.91,67.68,67.91,22400.0,60.3213,60.5263,60.3213,60.5263,22400.0
2014-01-14 11:00:00,67.87,67.98,67.87,67.98,1100.0,60.4907,60.5887,60.4907,60.5887,1100.0
2014-01-14 11:05:00,67.93,68.01,67.92,67.96,12200.0,60.5441,60.6154,60.5352,60.5709,12200.0
2014-01-14 11:10:00,67.98,67.99,67.85,67.96,9600.0,60.5887,60.5976,60.4728,60.5709,9600.0
2014-01-14 11:15:00,67.93,68.07,67.93,68.01,2400.0,60.5441,60.6689,60.5441,60.6154,2400.0
2014-01-14 11:20:00,68.05,68.05,67.97,67.98,1400.0,60.6511,60.6511,60.5798,60.5887,1400.0
2014-01-14 11:25:00,68.0,68.04,68.0,68.04,1200.0,60.6065,60.6422,60.6065,60.6422,1200.0
2014-01-14 11:30:00,68.04,68.06,68.01,68.03,1900.0,60.6422,60.66,60.6154,60.6333,1900.0
2014-01-14 11:35:00,68.04,68.04,67.95,67.97,1200.0,60.6422,60.6422,60.562,60.5798,1200.0
2014-01-14 11:40:00,67.97,67.97,67.94,67.94,1200.0,60.5798,60.5798,60.5531,60.5531,1200.0
2014-01-14 11:45:00,67.94,67.97,67.94,67.94,400.0,60.5531,60.5798,60.5531,60.5531,400.0
2014-01-14 11:50:00,67.99,67.99,67.91,67.91,400.0,60.5976,60.5976,60.5263,60.5263,400.0
2014-01-14 11:55:00,67.93,67.95,67.93,67.95,200.0,60.5441,60.562,60.5441,60.562,200.0
2014-01-14 12:00:00,67.97,68.01,67.96,67.97,2000.0,60.5798,60.6154,60.5709,60.5798,2000.0
2014-01-14 12:05:00,67.99,68.0,67.94,67.94,1300.0,60.5976,60.6065,60.5531,60.5531,1300.0
2014-01-14 12:10:00,67.94,67.94,67.94,67.94,0.0,60.5531,60.5531,60.5531,60.5531,0.0
2014-01-14 12:15:00,67.94,68.01,67.94,67.99,2000.0,60.5531,60.6154,60.5531,60.5976,2000.0
2014-01-14 12:20:00,67.97,68.07,67.95,68.04,2000.0,60.5798,60.6689,60.562,60.6422,2000.0
2014-01-14 12:25:00,68.01,68.03,68.0,68.0,500.0,60.6154,60.6333,60.6065,60.6065,500.0
2014-01-14 12:30:00,68.03,68.06,68.02,68.03,2000.0,60.6333,60.66,60.6244,60.6333,2000.0
2014-01-14 12:35:00,68.06,68.07,68.05,68.05,1200.0,60.66,60.6689,60.6511,60.6511,1200.0
2014-01-14 12:40:00,68.07,68.12,68.06,68.12,2100.0,60.6689,60.7135,60.66,60.7135,2100.0
2014-01-14 12:45:00,68.1,68.1,68.06,68.06,1900.0,60.6957,60.6957,60.66,60.66,1900.0
2014-01-14 12:50:00,68.04,68.05,68.04,68.04,500.0,60.6422,60.6511,60.6422,60.6422,500.0
2014-01-14 12:55:00,68.02,68.06,68.02,68.04,1700.0,60.6244,60.66,60.6244,60.6422,1700.0
2014-01-14 13:00:00,68.06,68.07,67.99,67.99,1500.0,60.66,60.6689,60.5976,60.5976,1500.0
2014-01-14 13:05:00,68.0,68.04,68.0,68.04,300.0,60.6065,60.6422,60.6065,60.6422,300.0
2014-01-14 13:10:00,68.11,68.12,68.1,68.1,900.0,60.7046,60.7135,60.6957,60.6957,900.0
2014-01-14 13:15:00,68.11,68.12,68.1,68.12,2300.0,60.7046,60.7135,60.6957,60.7135,2300.0
2014-01-14 13:20:00,68.14,68.14,68.07,68.08,1500.0,60.7313,60.7313,60.6689,60.6778,1500.0
2014-01-14 13:25:00,68.07,68.11,68.05,68.09,4900.0,60.6689,60.7046,60.6511,60.6867,4900.0
2014-01-14 13:30:00,68.08,68.09,68.07,68.07,1300.0,60.6778,60.6867,60.6689,60.6689,1300.0
2014-01-14 13:35:00,68.09,68.16,68.09,68.16,2100.0,60.6867,60.7491,60.6867,60.7491,2100.0
2014-01-14 13:40:00,68.17,68.19,68.13,68.14,1600.0,60.7581,60.7759,60.7224,60.7313,1600.0
2014-01-14 13:45:00,68.1,68.1,68.03,68.05,4000.0,60.6957,60.6957,60.6333,60.6511,4000.0
2014-01-14 13:50:00,68.07,68.12,68.06,68.1,1900.0,60.6689,60.7135,60.66,60.6957,1900.0
2014-01-14 13:55:00,68.1,68.11,68.09,68.11,900.0,60.6957,60.7046,60.6867,60.7046,900.0
2014-01-14 14:00:00,68.13,68.14,68.11,68.11,1400.0,60.7224,60.7313,60.7046,60.7046,1400.0
2014-01-14 14:05:00,68.13,68.15,68.13,68.14,300.0,60.7224,60.7402,60.7224,60.7313,300.0
2014-01-14 14:10:00,68.12,68.14,68.1,68.11,1000.0,60.7135,60.7313,60.6957,60.7046,1000.0
2014-01-14 14:15:00,68.11,68.13,68.09,68.11,1800.0,60.7046,60.7224,60.6867,60.7046,1800.0
2014-01-14 14:20:00,68.12,68.14,68.09,68.14,10200.0,60.7135,60.7313,60.6867,60.7313,10200.0
2014-01-14 14:25:00,68.14,68.18,68.13,68.14,8100.0,60.7313,60.767,60.7224,60.7313,8100.0
2014-01-14 14:30:00,68.15,68.16,68.08,68.11,3100.0,60.7402,60.7491,60.6778,60.7046,3100.0
2014-01-14 14:35:00,68.11,68.12,68.09,68.09,2200.0,60.7046,60.7135,60.6867,60.6867,2200.0
2014-01-14 14:40:00,68.1,68.12,68.04,68.04,1900.0,60.6957,60.7135,60.6422,60.6422,1900.0
2014-01-14 14:45:00,68.06,68.09,68.05,68.05,3200.0,60.66,60.6867,60.6511,60.6511,3200.0
2014-01-14 14:50:00,68.06,68.06,68.01,68.02,7100.0,60.66,60.66,60.6154,60.6244,7100.0
2014-01-14 14:55:00,68.03,68.04,67.99,68.0,3500.0,60.6333,60.6422,60.5976,60.6065,3500.0
2014-01-14 15:00:00,67.98,67.99,67.97,67.99,2900.0,60.5887,60.5976,60.5798,60.5976,2900.0
2014-01-14 15:05:00,67.99,68.03,67.99,68.03,1400.0,60.5976,60.6333,60.5976,60.6333,1400.0
2014-01-14 15:10:00,68.01,68.03,68.01,68.02,1600.0,60.6154,60.6333,60.6154,60.6244,1600.0
2014-01-14 15:15:00,68.01,68.08,67.99,68.07,36300.0,60.6154,60.6778,60.5976,60.6689,36300.0
2014-01-14 15:20:00,68.07,68.12,68.06,68.11,2500.0,60.6689,60.7135,60.66,60.7046,2500.0
2014-01-14 15:25:00,68.1,68.13,68.07,68.1,4500.0,60.6957,60.7224,60.6689,60.6957,4500.0
2014-01-14 15:30:00,68.1,68.13,68.07,68.07,8000.0,60.6957,60.7224,60.6689,60.6689,8000.0
2014-01-14 15:35:00,68.08,68.08,68.0,68.07,30700.0,60.6778,60.6778,60.6065,60.6689,30700.0
2014-01-14 15:40:00,68.06,68.1,68.0,68.0,9500.0,60.66,60.6957,60.6065,60.6065,9500.0
2014-01-14 15:45:00,68.03,68.04,67.96,68.02,9900.0,60.6333,60.6422,60.5709,60.6244,9900.0
2014-01-14 15:50:00,68.01,68.05,68.0,68.05,6300.0,60.6154,60.6511,60.6065,60.6511,6300.0
2014-01-14 15:55:00,68.05,68.14,68.04,68.14,20600.0,60.6511,60.7313,60.6422,60.7313,20600.0
2014-01-15 09:30:00,68.29,68.63,68.29,68.61,7100.0,60.865,61.168,60.865,61.1502,7100.0
2014-01-15 09:35:00,68.57,68.61,68.5,68.5,2500.0,61.1146,61.1502,61.0522,61.0522,2500.0
2014-01-15 09:40:00,68.59,68.59,68.42,68.45,3100.0,61.1324,61.1324,60.9809,61.0076,3100.0
2014-01-15 09:45:00,68.51,68.61,68.51,68.53,1800.0,61.0611,61.1502,61.0611,61.0789,1800.0
2014-01-15 09:50:00,68.55,68.55,68.49,68.53,3100.0,61.0967,61.0967,61.0433,61.0789,3100.0
2014-01-15 09:55:00,68.53,68.6,68.5,68.56,1500.0,61.0789,61.1413,61.0522,61.1056,1500.0
2014-01-15 10:00:00,68.55,68.75,68.55,68.73,10000.0,61.0967,61.275,61.0967,61.2572,10000.0
2014-01-15 10:05:00,68.78,68.86,68.74,68.77,5400.0,61.3017,61.373,61.2661,61.2928,5400.0
2014-01-15 10:10:00,68.75,68.81,68.7,68.76,8300.0,61.275,61.3285,61.2304,61.2839,8300.0
2014-01-15 10:15:00,68.77,68.83,68.74,68.82,4200.0,61.2928,61.3463,61.2661,61.3374,4200.0
2014-01-15 10:20:00,68.8,68.93,68.8,68.93,11400.0,61.3196,61.4354,61.3196,61.4354,11400.0
2014-01-15 10:25:00,68.92,68.92,68.85,68.9,3600.0,61.4265,61.4265,61.3641,61.4087,3600.0
2014-01-15 10:30:00,68.9,68.93,68.87,68.87,1600.0,61.4087,61.4354,61.3819,61.3819,1600.0
2014-01-15 10:35:00,68.88,68.88,68.79,68.79,1300.0,61.3909,61.3909,61.3106,61.3106,1300.0
2014-01-15 10:40:00,68.78,68.78,68.72,68.72,1600.0,61.3017,61.3017,61.2483,61.2483,1600.0
2014-01-15 10:45:00,68.71,68.77,68.71,68.77,3900.0,61.2393,61.2928,61.2393,61.2928,3900.0
2014-01-15 10:50:00,68.77,68.85,68.77,68.77,3200.0,61.2928,61.3641,61.2928,61.2928,3200.0
2014-01-15 10:55:00,68.77,68.78,68.74,68.75,1500.0,61.2928,61.3017,61.2661,61.275,1500.0
2014-01-15 11:00:00,68.76,68.91,68.76,68.91,15800.0,61.2839,61.4176,61.2839,61.4176,15800.0
2014-01-15 11:05:00,68.89,69.17,68.89,69.14,14900.0,61.3998,61.6493,61.3998,61.6226,14900.0
2014-01-15 11:10:00,69.17,69.2,69.1,69.12,4300.0,61.6493,61.6761,61.5869,61.6048,4300.0
2014-01-15 11:15:00,69.11,69.17,69.1,69.11,2400.0,61.5958,61.6493,61.5869,61.5958,2400.0
2014-01-15 11:20:00,69.06,69.07,69.01,69.06,5700.0,61.5513,61.5602,61.5067,61.5513,5700.0
2014-01-15 11:25:00,69.01,69.04,69.0,69.0,6700.0,61.5067,61.5335,61.4978,61.4978,6700.0
2014-01-15 11:30:00,69.0,69.09,69.0,69.08,3000.0,61.4978,61.578,61.4978,61.5691,3000.0
2014-01-15 11:35:00,69.09,69.11,69.06,69.1,2300.0,61.578,61.5958,61.5513,61.5869,2300.0
2014-01-15 11:40:00,69.09,69.09,69.01,69.05,1700.0,61.578,61.578,61.5067,61.5424,1700.0
2014-01-15 11:45:00,69.06,69.06,69.0,69.0,2100.0,61.5513,61.5513,61.4978,61.4978,2100.0
2014-01-15 11:50:00,69.01,69.02,69.0,69.02,4200.0,61.5067,61.5156,61.4978,61.5156,4200.0
2014-01-15 11:55:00,69.03,69.05,69.01,69.05,6200.0,61.5245,61.5424,61.5067,61.5424,6200.0
2014-01-15 12:00:00,69.04,69.11,69.04,69.1,2600.0,61.5335,61.5958,61.5335,61.5869,2600.0
2014-01-15 12:05:00,69.09,69.1,69.06,69.1,1300.0,61.578,61.5869,61.5513,61.5869,1300.0
2014-01-15 12:10:00,69.1,69.13,69.1,69.11,3700.0,61.5869,61.6137,61.5869,61.5958,3700.0
2014-01-15 12:15:00,69.11,69.11,69.07,69.09,2200.0,61.5958,61.5958,61.5602,61.578,2200.0
2014-01-15 12:20:00,69.1,69.15,69.1,69.1,4500.0,61.5869,61.6315,61.5869,61.5869,4500.0
2014-01-15 12:25:00,69.1,69.13,69.1,69.13,4000.0,61.5869,61.6137,61.5869,61.6137,4000.0
2014-01-15 12:30:00,69.13,69.13,69.1,69.13,5900.0,61.6137,61.6137,61.5869,61.6137,5900.0
2014-01-15 12:35:00,69.12,69.12,69.06,69.06,4800.0,61.6048,61.6048,61.5513,61.5513,4800.0
2014-01-15 12:40:00,69.06,69.06,69.03,69.03,3600.0,61.5513,61.5513,61.5245,61.5245,3600.0
2014-01-15 12:45:00,69.04,69.11,69.04,69.1,5000.0,61.5335,61.5958,61.5335,61.5869,5000.0
2014-01-15 12:50:00,69.1,69.1,69.09,69.09,1200.0,61.5869,61.5869,61.578,61.578,1200.0
2014-01-15 12:55:00,69.08,69.1,69.07,69.1,1400.0,61.5691,61.5869,61.5602,61.5869,1400.0
2014-01-15 13:00:00,69.11,69.15,69.09,69.13,1800.0,61.5958,61.6315,61.578,61.6137,1800.0
2014-01-15 13:05:00,69.11,69.14,69.04,69.1,36500.0,61.5958,61.6226,61.5335,61.5869,36500.0
2014-01-15 13:10:00,69.05,69.12,69.05,69.1,4800.0,61.5424,61.6048,61.5424,61.5869,4800.0
2014-01-15 13:15:00,69.07,69.1,69.05,69.08,1900.0,61.5602,61.5869,61.5424,61.5691,1900.0
2014-01-15 13:20:00,69.08,69.12,69.08,69.1,3000.0,61.5691,61.6048,61.5691,61.5869,3000.0
2014-01-15 13:25:00,69.07,69.07,69.05,69.05,9700.0,61.5602,61.5602,61.5424,61.5424,9700.0
2014-01-15 13:30:00,69.03,69.05,69.02,69.03,7400.0,61.5245,61.5424,61.5156,61.5245,7400.0
2014-01-15 13:35:00,69.03,69.12,69.03,69.04,9600.0,61.5245,61.6048,61.5245,61.5335,9600.0
2014-01-15 13:40:00,69.02,69.05,69.02,69.04,7900.0,61.5156,61.5424,61.5156,61.5335,7900.0
2014-01-15 13:45:00,69.04,69.05,69.02,69.03,7200.0,61.5335,61.5424,61.5156,61.5245,7200.0
2014-01-15 13:50:00,69.05,69.08,69.04,69.08,2000.0,61.5424,61.5691,61.5335,61.5691,2000.0
2014-01-15 13:55:00,69.06,69.1,69.05,69.05,3400.0,61.5513,61.5869,61.5424,61.5424,3400.0
2014-01-15 14:00:00,69.05,69.15,69.03,69.08,6300.0,61.5424,61.6315,61.5245,61.5691,6300.0
2014-01-15 14:05:00,69.08,69.09,69.04,69.06,3400.0,61.5691,61.578,61.5335,61.5513,3400.0
2014-01-15 14:10:00,69.05,69.09,69.05,69.09,6900.0,61.5424,61.578,61.5424,61.578,6900.0
2014-01-15 14:15:00,69.08,69.13,69.06,69.11,3400.0,61.5691,61.6137,61.5513,61.5958,3400.0
2014-01-15 14:20:00,69.12,69.14,69.11,69.12,5000.0,61.6048,61.6226,61.5958,61.6048,5000.0
2014-01-15 14:25:00,69.12,69.12,69.06,69.07,4200.0,61.6048,61.6048,61.5513,61.5602,4200.0
2014-01-15 14:30:00,69.08,69.1,69.06,69.08,4600.0,61.5691,61.5869,61.5513,61.5691,4600.0
2014-01-15 14:35:00,69.07,69.1,69.07,69.09,2300.0,61.5602,61.5869,61.5602,61.578,2300.0
2014-01-15 14:40:00,69.08,69.1,69.07,69.09,7900.0,61.5691,61.5869,61.5602,61.578,7900.0
2014-01-15 14:45:00,69.09,69.09,69.05,69.09,6500.0,61.578,61.578,61.5424,61.578,6500.0
2014-01-15 14:50:00,69.09,69.1,69.09,69.09,900.0,61.578,61.5869,61.578,61.578,900.0
2014-01-15 14:55:00,69.08,69.11,69.05,69.11,4100.0,61.5691,61.5958,61.5424,61.5958,4100.0
2014-01-15 15:00:00,69.1,69.13,69.09,69.11,6000.0,61.5869,61.6137,61.578,61.5958,6000.0
2014-01-15 15:05:00,69.12,69.12,69.1,69.11,4100.0,61.6048,61.6048,61.5869,61.5958,4100.0
2014-01-15 15:10:00,69.12,69.12,69.1,69.11,6200.0,61.6048,61.6048,61.5869,61.5958,6200.0
2014-01-15 15:15:00,69.11,69.12,69.1,69.1,8300.0,61.5958,61.6048,61.5869,61.5869,8300.0
2014-01-15 15:20:00,69.1,69.11,69.06,69.07,10000.0,61.5869,61.5958,61.5513,61.5602,10000.0
2014-01-15 15:25:00,69.07,69.12,69.07,69.12,12400.0,61.5602,61.6048,61.5602,61.6048,12400.0
2014-01-15 15:30:00,69.1,69.12,69.08,69.11,7400.0,61.5869,61.6048,61.5691,61.5958,7400.0
2014-01-15 15:35:00,69.1,69.13,69.08,69.13,12000.0,61.5869,61.6137,61.5691,61.6137,12000.0
2014-01-15 15:40:00,69.14,69.14,69.07,69.09,10400.0,61.6226,61.6226,61.5602,61.578,10400.0
2014-01-15 15:45:00,69.11,69.14,69.08,69.12,8700.0,61.5958,61.6226,61.5691,61.6048,8700.0
2014-01-15 15:50:00,69.11,69.14,69.09,69.11,12100.0,61.5958,61.6226,61.578,61.5958,12100.0
2014-01-15 15:55:00,69.1,69.12,69.08,69.12,18500.0,61.5869,61.6048,61.5691,61.6048,18500.0
2014-01-16 09:30:00,67.95,68.31,67.89,68.2,14900.0,60.562,60.8828,60.5085,60.7848,14900.0
2014-01-16 09:35:00,68.02,68.29,68.01,68.25,23200.0,60.6244,60.865,60.6154,60.8294,23200.0
2014-01-16 09:40:00,68.25,68.36,68.21,68.25,11100.0,60.8294,60.9274,60.7937,60.8294,11100.0
2014-01-16 09:45:00,68.25,68.67,68.23,68.53,12600.0,60.8294,61.2037,60.8115,61.0789,12600.0
2014-01-16 09:50:00,68.53,68.7,68.53,68.7,7000.0,61.0789,61.2304,61.0789,61.2304,7000.0
2014-01-16 09:55:00,68.67,68.84,68.67,68.82,11700.0,61.2037,61.3552,61.2037,61.3374,11700.0
2014-01-16 10:00:00,68.84,68.9,68.81,68.89,12600.0,61.3552,61.4087,61.3285,61.3998,12600.0
2014-01-16 10:05:00,68.89,68.89,68.64,68.8,14300.0,61.3998,61.3998,61.1769,61.3196,14300.0
2014-01-16 10:10:00,68.8,68.88,68.72,68.86,20100.0,61.3196,61.3909,61.2483,61.373,20100.0
2014-01-16 10:15:00,68.85,68.89,68.74,68.84,20700.0,61.3641,61.3998,61.2661,61.3552,20700.0
2014-01-16 10:20:00,68.84,68.89,68.82,68.85,25200.0,61.3552,61.3998,61.3374,61.3641,25200.0
2014-01-16 10:25:00,68.84,68.84,68.72,68.77,24200.0,61.3552,61.3552,61.2483,61.2928,24200.0
2014-01-16 10:30:00,68.77,68.77,68.68,68.68,11000.0,61.2928,61.2928,61.2126,61.2126,11000.0
2014-01-16 10:35:00,68.66,68.72,68.58,68.64,10600.0,61.1948,61.2483,61.1235,61.1769,10600.0
2014-01-16 10:40:00,68.61,68.72,68.58,68.65,6400.0,61.1502,61.2483,61.1235,61.1859,6400.0
2014-01-16 10:45:00,68.64,68.65,68.53,68.53,4500.0,61.1769,61.1859,61.0789,61.0789,4500.0
2014-01-16 10:50:00,68.51,68.59,68.5,68.56,18400.0,61.0611,61.1324,61.0522,61.1056,18400.0
2014-01-16 10:55:00,68.55,68.62,68.55,68.62,2500.0,61.0967,61.1591,61.0967,61.1591,2500.0
2014-01-16 11:00:00,68.61,68.61,68.54,68.55,3400.0,61.1502,61.1502,61.0878,61.0967,3400.0
2014-01-16 11:05:00,68.55,68.61,68.53,68.61,6200.0,61.0967,61.1502,61.0789,61.1502,6200.0
2014-01-16 11:10:00,68.62,68.63,68.55,68.57,4900.0,61.1591,61.168,61.0967,61.1146,4900.0
2014-01-16 11:15:00,68.54,68.59,68.52,68.59,11200.0,61.0878,61.1324,61.07,61.1324,11200.0
2014-01-16 11:20:00,68.58,68.59,68.54,68.54,2800.0,61.1235,61.1324,61.0878,61.0878,2800.0
2014-01-16 11:25:00,68.55,68.7,68.55,68.69,13000.0,61.0967,61.2304,61.0967,61.2215,13000.0
2014-01-16 11:30:00,68.7,68.77,68.7,68.76,7300.0,61.2304,61.2928,61.2304,61.2839,7300.0
2014-01-16 11:35:00,68.74,68.76,68.72,68.75,6100.0,61.2661,61.2839,61.2483,61.275,6100.0
2014-01-16 11:40:00,68.73,68.8,68.72,68.8,4100.0,61.2572,61.3196,61.2483,61.3196,4100.0
2014-01-16 11:45:00,68.8,68.95,68.8,68.92,9000.0,61.3196,61.4532,61.3196,61.4265,9000.0
2014-01-16 11:50:00,68.93,69.03,68.93,69.0,4600.0,61.4354,61.5245,61.4354,61.4978,4600.0
2014-01-16 11:55:00,68.99,69.03,68.96,69.01,4400.0,61.4889,61.5245,61.4622,61.5067,4400.0
2014-01-16 12:00:00,69.01,69.02,68.96,69.01,8600.0,61.5067,61.5156,61.4622,61.5067,8600.0
2014-01-16 12:05:00,69.02,69.02,68.95,69.0,5700.0,61.5156,61.5156,61.4532,61.4978,5700.0
2014-01-16 12:10:00,69.0,69.07,69.0,69.06,10500.0,61.4978,61.5602,61.4978,61.5513,10500.0
2014-01-16 12:15:00,69.06,69.13,69.06,69.11,3800.0,61.5513,61.6137,61.5513,61.5958,3800.0
2014-01-16 12:20:00,69.11,69.11,69.07,69.07,4400.0,61.5958,61.5958,61.5602,61.5602,4400.0
2014-01-16 12:25:00,69.05,69.09,69.04,69.08,3200.0,61.5424,61.578,61.5335,61.5691,3200.0
2014-01-16 12:30:00,69.07,69.07,69.02,69.05,4900.0,61.5602,61.5602,61.5156,61.5424,4900.0
2014-01-16 12:35:00,69.03,69.04,68.98,68.99,3700.0,61.5245,61.5335,61.48,61.4889,3700.0
2014-01-16 12:40:00,68.97,68.99,68.96,68.99,2800.0,61.4711,61.4889,61.4622,61.4889,2800.0
2014-01-16 12:45:00,68.97,68.98,68.91,68.98,7400.0,61.4711,61.48,61.4176,61.48,7400.0
2014-01-16 12:50:00,68.96,68.98,68.93,68.95,2700.0,61.4622,61.48,61.4354,61.4532,2700.0
2014-01-16 12:55:00,68.95,68.95,68.92,68.94,5100.0,61.4532,61.4532,61.4265,61.4443,5100.0
2014-01-16 13:00:00,68.93,68.93,68.82,68.82,4500.0,61.4354,61.4354,61.3374,61.3374,4500.0
2014-01-16 13:05:00,68.82,68.89,68.79,68.88,6100.0,61.3374,61.3998,61.3106,61.3909,6100.0
2014-01-16 13:10:00,68.85,68.87,68.85,68.87,500.0,61.3641,61.3819,61.3641,61.3819,500.0
2014-01-16 13:15:00,68.85,68.93,68.81,68.9,7100.0,61.3641,61.4354,61.3285,61.4087,7100.0
2014-01-16 13:20:00,68.93,68.95,68.91,68.95,3800.0,61.4354,61.4532,61.4176,61.4532,3800.0
2014-01-16 13:25:00,68.91,69.03,68.91,69.03,5800.0,61.4176,61.5245,61.4176,61.5245,5800.0
2014-01-16 13:30:00,69.02,69.02,69.0,69.0,2200.0,61.5156,61.5156,61.4978,61.4978,2200.0
2014-01-16 13:35:00,68.96,69.01,68.92,69.01,7700.0,61.4622,61.5067,61.4265,61.5067,7700.0
2014-01-16 13:40:00,69.0,69.02,68.93,68.95,5200.0,61.4978,61.5156,61.4354,61.4532,5200.0
2014-01-16 13:45:00,68.94,68.96,68.91,68.95,6100.0,61.4443,61.4622,61.4176,61.4532,6100.0
2014-01-16 13:50:00,68.93,69.0,68.92,69.0,4000.0,61.4354,61.4978,61.4265,61.4978,4000.0
2014-01-16 13:55:00,69.0,69.0,68.96,69.0,4400.0,61.4978,61.4978,61.4622,61.4978,4400.0
2014-01-16 14:00:00,69.0,69.03,68.99,69.03,2900.0,61.4978,61.5245,61.4889,61.5245,2900.0
2014-01-16 14:05:00,69.01,69.02,68.96,68.97,6100.0,61.5067,61.5156,61.4622,61.4711,6100.0
2014-01-16 14:10:00,68.98,68.99,68.95,68.96,5200.0,61.48,61.4889,61.4532,61.4622,5200.0
2014-01-16 14:15:00,68.96,69.0,68.95,69.0,6000.0,61.4622,61.4978,61.4532,61.4978,6000.0
2014-01-16 14:20:00,68.97,69.03,68.95,69.03,7200.0,61.4711,61.5245,61.4532,61.5245,7200.0
2014-01-16 14:25:00,69.03,69.05,68.99,69.05,4000.0,61.5245,61.5424,61.4889,61.5424,4000.0
2014-01-16 14:30:00,69.03,69.04,69.01,69.01,2900.0,61.5245,61.5335,61.5067,61.5067,2900.0
2014-01-16 14:35:00,69.01,69.03,68.98,69.01,6200.0,61.5067,61.5245,61.48,61.5067,6200.0
2014-01-16 14:40:00,69.02,69.05,69.02,69.05,4000.0,61.5156,61.5424,61.5156,61.5424,4000.0
2014-01-16 14:45:00,69.05,69.1,69.05,69.09,4500.0,61.5424,61.5869,61.5424,61.578,4500.0
2014-01-16 14:50:00,69.08,69.13,69.06,69.13,5000.0,61.5691,61.6137,61.5513,61.6137,5000.0
2014-01-16 14:55:00,69.13,69.16,69.12,69.15,5700.0,61.6137,61.6404,61.6048,61.6315,5700.0
2014-01-16 15:00:00,69.15,69.16,69.13,69.16,5700.0,61.6315,61.6404,61.6137,61.6404,5700.0
2014-01-16 15:05:00,69.15,69.16,69.12,69.16,2200.0,61.6315,61.6404,61.6048,61.6404,2200.0
2014-01-16 15:10:00,69.14,69.18,69.13,69.18,5900.0,61.6226,61.6582,61.6137,61.6582,5900.0
2014-01-16 15:15:00,69.15,69.17,69.14,69.15,4200.0,61.6315,61.6493,61.6226,61.6315,4200.0
2014-01-16 15:20:00,69.15,69.16,69.13,69.14,5900.0,61.6315,61.6404,61.6137,61.6226,5900.0
2014-01-16 15:25:00,69.14,69.16,69.12,69.14,7500.0,61.6226,61.6404,61.6048,61.6226,7500.0
2014-01-16 15:30:00,69.12,69.16,69.12,69.14,11300.0,61.6048,61.6404,61.6048,61.6226,11300.0
2014-01-16 15:35:00,69.15,69.15,69.1,69.13,7900.0,61.6315,61.6315,61.5869,61.6137,7900.0
2014-01-16 15:40:00,69.13,69.13,69.06,69.09,13000.0,61.6137,61.6137,61.5513,61.578,13000.0
2014-01-16 15:45:00,69.08,69.09,69.04,69.05,14800.0,61.5691,61.578,61.5335,61.5424,14800.0
2014-01-16 15:50:00,69.04,69.1,69.03,69.07,17100.0,61.5335,61.5869,61.5245,61.5602,17100.0
2014-01-16 15:55:00,69.1,69.16,69.07,69.12,26600.0,61.5869,61.6404,61.5602,61.6048,26600.0
2014-01-17 09:30:00,69.47,69.7,69.12,69.64,97900.0,61.9167,62.1217,61.6048,62.0682,97900.0
2014-01-17 09:35:00,69.67,69.67,69.58,69.58,4000.0,62.095,62.095,62.0147,62.0147,4000.0
2014-01-17 09:40:00,69.58,69.94,69.58,69.86,15100.0,62.0147,62.3356,62.0147,62.2643,15100.0
2014-01-17 09:45:00,69.83,69.85,69.72,69.83,13400.0,62.2376,62.2554,62.1395,62.2376,13400.0
2014-01-17 09:50:00,69.88,70.09,69.83,70.09,13300.0,62.2821,62.4693,62.2376,62.4693,13300.0
2014-01-17 09:55:00,70.07,70.26,70.07,70.1,8900.0,62.4515,62.6208,62.4515,62.4782,8900.0
2014-01-17 10:00:00,70.11,70.17,70.02,70.07,5900.0,62.4871,62.5406,62.4069,62.4515,5900.0
2014-01-17 10:05:00,70.1,70.2,70.05,70.07,9000.0,62.4782,62.5673,62.4336,62.4515,9000.0
2014-01-17 10:10:00,70.08,70.25,70.08,70.23,11900.0,62.4604,62.6119,62.4604,62.5941,11900.0
2014-01-17 10:15:00,70.22,70.27,70.17,70.27,9800.0,62.5852,62.6297,62.5406,62.6297,9800.0
2014-01-17 10:20:00,70.27,70.34,70.23,70.34,7900.0,62.6297,62.6921,62.5941,62.6921,7900.0
2014-01-17 10:25:00,70.36,70.4,70.35,70.4,6100.0,62.7099,62.7456,62.701,62.7456,6100.0
2014-01-17 10:30:00,70.37,70.5,70.36,70.46,10100.0,62.7189,62.8347,62.7099,62.7991,10100.0
2014-01-17 10:35:00,70.44,70.61,70.44,70.61,14100.0,62.7812,62.9328,62.7812,62.9328,14100.0
2014-01-17 10:40:00,70.62,70.75,70.59,70.72,25100.0,62.9417,63.0575,62.9149,63.0308,25100.0
2014-01-17 10:45:00,70.65,70.78,70.53,70.72,21200.0,62.9684,63.0843,62.8615,63.0308,21200.0
2014-01-17 10:50:00,70.72,70.73,70.51,70.56,8000.0,63.0308,63.0397,62.8436,62.8882,8000.0
2014-01-17 10:55:00,70.6,70.7,70.52,70.68,7900.0,62.9238,63.013,62.8525,62.9951,7900.0
2014-01-17 11:00:00,70.7,70.79,70.66,70.76,13100.0,63.013,63.0932,62.9773,63.0664,13100.0
2014-01-17 11:05:00,70.77,70.78,70.66,70.72,8400.0,63.0754,63.0843,62.9773,63.0308,8400.0
2014-01-17 11:10:00,70.72,70.77,70.67,70.68,6100.0,63.0308,63.0754,62.9862,62.9951,6100.0
2014-01-17 11:15:00,70.67,70.72,70.65,70.72,15200.0,62.9862,63.0308,62.9684,63.0308,15200.0
2014-01-17 11:20:00,70.71,70.75,70.61,70.73,16100.0,63.0219,63.0575,62.9328,63.0397,16100.0
2014-01-17 11:25:00,70.73,70.91,70.72,70.9,13400.0,63.0397,63.2001,63.0308,63.1912,13400.0
2014-01-17 11:30:00,70.89,70.99,70.84,70.9,12700.0,63.1823,63.2714,63.1377,63.1912,12700.0
2014-01-17 11:35:00,70.88,70.9,70.78,70.85,20700.0,63.1734,63.1912,63.0843,63.1467,20700.0
2014-01-17 11:40:00,70.87,70.87,70.76,70.76,5200.0,63.1645,63.1645,63.0664,63.0664,5200.0
2014-01-17 11:45:00,70.78,70.84,70.75,70.75,8000.0,63.0843,63.1377,63.0575,63.0575,8000.0
2014-01-17 11:50:00,70.73,70.79,70.69,70.78,8700.0,63.0397,63.0932,63.0041,63.0843,8700.0
2014-01-17 11:55:00,70.78,70.78,70.73,70.75,5300.0,63.0843,63.0843,63.0397,63.0575,5300.0
2014-01-17 12:00:00,70.73,70.79,70.72,70.74,7400.0,63.0397,63.0932,63.0308,63.0486,7400.0
2014-01-17 12:05:00,70.73,70.76,70.73,70.75,4200.0,63.0397,63.0664,63.0397,63.0575,4200.0
2014-01-17 12:10:00,70.76,70.8,70.73,70.8,7400.0,63.0664,63.1021,63.0397,63.1021,7400.0
2014-01-17 12:15:00,70.8,70.8,70.71,70.75,9900.0,63.1021,63.1021,63.0219,63.0575,9900.0
2014-01-17 12:20:00,70.75,70.76,70.71,70.74,8900.0,63.0575,63.0664,63.0219,63.0486,8900.0
2014-01-17 12:25:00,70.75,70.8,70.74,70.8,4500.0,63.0575,63.1021,63.0486,63.1021,4500.0
2014-01-17 12:30:00,70.8,70.9,70.79,70.9,6200.0,63.1021,63.1912,63.0932,63.1912,6200.0
2014-01-17 12:35:00,70.9,70.9,70.75,70.79,8700.0,63.1912,63.1912,63.0575,63.0932,8700.0
2014-01-17 12:40:00,70.76,70.81,70.73,70.78,9500.0,63.0664,63.111,63.0397,63.0843,9500.0
2014-01-17 12:45:00,70.81,70.81,70.75,70.76,6400.0,63.111,63.111,63.0575,63.0664,6400.0
2014-01-17 12:50:00,70.77,70.85,70.77,70.83,5600.0,63.0754,63.1467,63.0754,63.1288,5600.0
2014-01-17 12:55:00,70.83,70.86,70.81,70.84,6100.0,63.1288,63.1556,63.111,63.1377,6100.0
2014-01-17 13:00:00,70.85,70.91,70.84,70.91,5400.0,63.1467,63.2001,63.1377,63.2001,5400.0
2014-01-17 13:05:00,70.91,70.99,70.89,70.95,8700.0,63.2001,63.2714,63.1823,63.2358,8700.0
2014-01-17 13:10:00,70.94,70.94,70.85,70.86,14300.0,63.2269,63.2269,63.1467,63.1556,14300.0
2014-01-17 13:15:00,70.85,70.95,70.83,70.95,10100.0,63.1467,63.2358,63.1288,63.2358,10100.0
2014-01-17 13:20:00,70.95,70.95,70.89,70.92,6200.0,63.2358,63.2358,63.1823,63.2091,6200.0
2014-01-17 13:25:00,70.92,70.92,70.86,70.9,7600.0,63.2091,63.2091,63.1556,63.1912,7600.0
2014-01-17 13:30:00,70.87,70.9,70.81,70.9,10800.0,63.1645,63.1912,63.111,63.1912,10800.0
2014-01-17 13:35:00,70.9,70.94,70.87,70.89,7300.0,63.1912,63.2269,63.1645,63.1823,7300.0
2014-01-17 13:40:00,70.9,70.95,70.89,70.95,5400.0,63.1912,63.2358,63.1823,63.2358,5400.0
2014-01-17 13:45:00,70.93,70.98,70.9,70.97,10000.0,63.218,63.2625,63.1912,63.2536,10000.0
2014-01-17 13:50:00,70.98,70.98,70.91,70.93,12200.0,63.2625,63.2625,63.2001,63.218,12200.0
2014-01-17 13:55:00,70.92,71.0,70.92,70.97,7100.0,63.2091,63.2804,63.2091,63.2536,7100.0
2014-01-17 14:00:00,70.98,71.06,70.98,71.06,12300.0,63.2625,63.3338,63.2625,63.3338,12300.0
2014-01-17 14:05:00,71.06,71.18,71.05,71.16,11800.0,63.3338,63.4408,63.3249,63.423,11800.0
2014-01-17 14:10:00,71.17,71.24,71.16,71.22,8400.0,63.4319,63.4943,63.423,63.4764,8400.0
2014-01-17 14:15:00,71.23,71.3,71.21,71.3,7200.0,63.4853,63.5477,63.4675,63.5477,7200.0
2014-01-17 14:20:00,71.3,71.33,71.26,71.31,11200.0,63.5477,63.5745,63.5121,63.5566,11200.0
2014-01-17 14:25:00,71.31,71.32,71.17,71.17,13200.0,63.5566,63.5656,63.4319,63.4319,13200.0
2014-01-17 14:30:00,71.15,71.17,71.14,71.17,7900.0,63.414,63.4319,63.4051,63.4319,7900.0
2014-01-17 14:35:00,71.16,71.2,71.12,71.2,11000.0,63.423,63.4586,63.3873,63.4586,11000.0
2014-01-17 14:40:00,71.2,71.2,71.12,71.13,15200.0,63.4586,63.4586,63.3873,63.3962,15200.0
2014-01-17 14:45:00,71.13,71.13,71.11,71.12,7300.0,63.3962,63.3962,63.3784,63.3873,7300.0
2014-01-17 14:50:00,71.12,71.12,71.1,71.11,9100.0,63.3873,63.3873,63.3695,63.3784,9100.0
2014-01-17 14:55:00,71.11,71.12,71.06,71.09,10400.0,63.3784,63.3873,63.3338,63.3606,10400.0
2014-01-17 15:00:00,71.07,71.09,71.07,71.09,9100.0,63.3427,63.3606,63.3427,63.3606,9100.0
2014-01-17 15:05:00,71.09,71.09,70.98,71.04,17500.0,63.3606,63.3606,63.2625,63.316,17500.0
2014-01-17 15:10:00,71.01,71.03,71.01,71.01,10900.0,63.2893,63.3071,63.2893,63.2893,10900.0
2014-01-17 15:15:00,71.03,71.03,70.96,70.96,12500.0,63.3071,63.3071,63.2447,63.2447,12500.0
2014-01-17 15:20:00,70.97,70.97,70.93,70.94,7100.0,63.2536,63.2536,63.218,63.2269,7100.0
2014-01-17 15:25:00,70.95,70.95,70.89,70.89,7300.0,63.2358,63.2358,63.1823,63.1823,7300.0
2014-01-17 15:30:00,70.89,70.9,70.76,70.78,10900.0,63.1823,63.1912,63.0664,63.0843,10900.0
2014-01-17 15:35:00,70.78,70.79,70.75,70.76,15300.0,63.0843,63.0932,63.0575,63.0664,15300.0
2014-01-17 15:40:00,70.75,70.76,70.72,70.74,14600.0,63.0575,63.0664,63.0308,63.0486,14600.0
2014-01-17 15:45:00,70.72,70.74,70.67,70.73,27900.0,63.0308,63.0486,62.9862,63.0397,27900.0
2014-01-17 15:50:00,70.73,70.78,70.72,70.74,19700.0,63.0397,63.0843,63.0308,63.0486,19700.0
2014-01-17 15:55:00,70.73,70.76,70.66,70.74,37300.0,63.0397,63.0664,62.9773,63.0486,37300.0
2014-01-21 09:30:00,70.98,71.22,70.82,71.22,11700.0,63.2625,63.4764,63.1199,63.4764,11700.0
2014-01-21 09:35:00,71.17,71.2,70.9,70.9,9300.0,63.4319,63.4586,63.1912,63.1912,9300.0
2014-01-21 09:40:00,70.99,70.99,70.6,70.69,8800.0,63.2714,63.2714,62.9238,63.0041,8800.0
2014-01-21 09:45:00,70.63,70.82,70.61,70.75,18600.0,62.9506,63.1199,62.9328,63.0575,18600.0
2014-01-21 09:50:00,70.74,70.83,70.55,70.58,8900.0,63.0486,63.1288,62.8793,62.906,8900.0
2014-01-21 09:55:00,70.55,70.6,70.42,70.58,16400.0,62.8793,62.9238,62.7634,62.906,16400.0
2014-01-21 10:00:00,70.55,70.55,70.42,70.53,11600.0,62.8793,62.8793,62.7634,62.8615,11600.0
2014-01-21 10:05:00,70.51,70.58,70.45,70.45,11000.0,62.8436,62.906,62.7902,62.7902,11000.0
2014-01-21 10:10:00,70.43,70.43,70.25,70.39,16200.0,62.7723,62.7723,62.6119,62.7367,16200.0
2014-01-21 10:15:00,70.42,70.49,70.3,70.46,14000.0,62.7634,62.8258,62.6565,62.7991,14000.0
2014-01-21 10:20:00,70.44,70.5,70.29,70.29,9700.0,62.7812,62.8347,62.6475,62.6475,9700.0
2014-01-21 10:25:00,70.28,70.3,70.16,70.29,8900.0,62.6386,62.6565,62.5317,62.6475,8900.0
2014-01-21 10:30:00,70.28,70.32,70.2,70.2,7800.0,62.6386,62.6743,62.5673,62.5673,7800.0
2014-01-21 10:35:00,70.2,70.41,70.19,70.41,12700.0,62.5673,62.7545,62.5584,62.7545,12700.0
2014-01-21 10:40:00,70.38,70.44,70.31,70.44,27600.0,62.7278,62.7812,62.6654,62.7812,27600.0
2014-01-21 10:45:00,70.43,70.43,70.34,70.36,15300.0,62.7723,62.7723,62.6921,62.7099,15300.0
2014-01-21 10:50:00,70.36,70.36,70.27,70.31,6300.0,62.7099,62.7099,62.6297,62.6654,6300.0
2014-01-21 10:55:00,70.31,70.32,70.13,70.2,15400.0,62.6654,62.6743,62.5049,62.5673,15400.0
2014-01-21 11:00:00,70.19,70.2,70.07,70.07,4700.0,62.5584,62.5673,62.4515,62.4515,4700.0
2014-01-21 11:05:00,70.07,70.12,69.93,69.95,14700.0,62.4515,62.496,62.3267,62.3445,14700.0
2014-01-21 11:10:00,69.96,69.96,69.77,69.87,7400.0,62.3534,62.3534,62.1841,62.2732,7400.0
2014-01-21 11:15:00,69.92,69.92,69.76,69.78,6700.0,62.3178,62.3178,62.1752,62.193,6700.0
2014-01-21 11:20:00,69.75,69.75,69.68,69.74,6800.0,62.1663,62.1663,62.1039,62.1573,6800.0
2014-01-21 11:25:00,69.75,69.77,69.71,69.76,3200.0,62.1663,62.1841,62.1306,62.1752,3200.0
2014-01-21 11:30:00,69.74,69.74,69.67,69.73,5300.0,62.1573,62.1573,62.095,62.1484,5300.0
2014-01-21 11:35:00,69.76,69.76,69.68,69.7,9400.0,62.1752,62.1752,62.1039,62.1217,9400.0
2014-01-21 11:40:00,69.71,69.75,69.68,69.71,18300.0,62.1306,62.1663,62.1039,62.1306,18300.0
2014-01-21 11:45:00,69.71,69.72,69.65,69.66,4300.0,62.1306,62.1395,62.0771,62.086,4300.0
2014-01-21 11:50:00,69.66,69.68,69.5,69.56,8000.0,62.086,62.1039,61.9434,61.9969,8000.0
2014-01-21 11:55:00,69.56,69.68,69.56,69.66,4300.0,61.9969,62.1039,61.9969,62.086,4300.0
2014-01-21 12:00:00,69.66,69.66,69.56,69.58,4600.0,62.086,62.086,61.9969,62.0147,4600.0
2014-01-21 12:05:00,69.56,69.66,69.56,69.62,10300.0,61.9969,62.086,61.9969,62.0504,10300.0
2014-01-21 12:10:00,69.61,69.66,69.59,69.66,3500.0,62.0415,62.086,62.0237,62.086,3500.0
2014-01-21 12:15:00,69.67,69.67,69.59,69.59,3700.0,62.095,62.095,62.0237,62.0237,3700.0
2014-01-21 12:20:00,69.6,69.73,69.6,69.72,6500.0,62.0326,62.1484,62.0326,62.1395,6500.0
2014-01-21 12:25:00,69.75,69.75,69.72,69.72,1500.0,62.1663,62.1663,62.1395,62.1395,1500.0
2014-01-21 12:30:00,69.72,69.73,69.71,69.72,4400.0,62.1395,62.1484,62.1306,62.1395,4400.0
2014-01-21 12:35:00,69.7,69.72,69.69,69.69,4500.0,62.1217,62.1395,62.1128,62.1128,4500.0
2014-01-21 12:40:00,69.68,69.72,69.68,69.68,3900.0,62.1039,62.1395,62.1039,62.1039,3900.0
2014-01-21 12:45:00,69.7,69.71,69.65,69.65,5700.0,62.1217,62.1306,62.0771,62.0771,5700.0
2014-01-21 12:50:00,69.65,69.71,69.65,69.65,4200.0,62.0771,62.1306,62.0771,62.0771,4200.0
2014-01-21 12:55:00,69.64,69.69,69.61,69.69,4100.0,62.0682,62.1128,62.0415,62.1128,4100.0
2014-01-21 13:00:00,69.69,69.72,69.66,69.72,6300.0,62.1128,62.1395,62.086,62.1395,6300.0
2014-01-21 13:05:00,69.74,69.77,69.74,69.76,2800.0,62.1573,62.1841,62.1573,62.1752,2800.0
2014-01-21 13:10:00,69.74,69.74,69.67,69.67,5700.0,62.1573,62.1573,62.095,62.095,5700.0
2014-01-21 13:15:00,69.68,69.75,69.67,69.73,8700.0,62.1039,62.1663,62.095,62.1484,8700.0
2014-01-21 13:20:00,69.74,69.75,69.71,69.71,3200.0,62.1573,62.1663,62.1306,62.1306,3200.0
2014-01-21 13:25:00,69.71,69.71,69.64,69.66,3800.0,62.1306,62.1306,62.0682,62.086,3800.0
2014-01-21 13:30:00,69.66,69.81,69.66,69.81,3900.0,62.086,62.2197,62.086,62.2197,3900.0
2014-01-21 13:35:00,69.87,69.89,69.86,69.89,3900.0,62.2732,62.291,62.2643,62.291,3900.0
2014-01-21 13:40:00,69.87,69.9,69.82,69.89,10300.0,62.2732,62.3,62.2287,62.291,10300.0
2014-01-21 13:45:00,69.92,69.92,69.87,69.87,2600.0,62.3178,62.3178,62.2732,62.2732,2600.0
2014-01-21 13:50:00,69.88,69.9,69.87,69.9,5700.0,62.2821,62.3,62.2732,62.3,5700.0
2014-01-21 13:55:00,69.89,69.93,69.87,69.88,8100.0,62.291,62.3267,62.2732,62.2821,8100.0
2014-01-21 14:00:00,69.88,69.96,69.88,69.95,3400.0,62.2821,62.3534,62.2821,62.3445,3400.0
2014-01-21 14:05:00,69.96,69.96,69.83,69.84,6400.0,62.3534,62.3534,62.2376,62.2465,6400.0
2014-01-21 14:10:00,69.83,69.92,69.83,69.92,5000.0,62.2376,62.3178,62.2376,62.3178,5000.0
2014-01-21 14:15:00,69.95,69.96,69.9,69.9,4000.0,62.3445,62.3534,62.3,62.3,4000.0
2014-01-21 14:20:00,69.89,69.89,69.83,69.83,5800.0,62.291,62.291,62.2376,62.2376,5800.0
2014-01-21 14:25:00,69.83,69.88,69.81,69.88,4200.0,62.2376,62.2821,62.2197,62.2821,4200.0
2014-01-21 14:30:00,69.87,69.99,69.86,69.99,10300.0,62.2732,62.3802,62.2643,62.3802,10300.0
2014-01-21 14:35:00,69.99,70.07,69.99,70.04,3800.0,62.3802,62.4515,62.3802,62.4247,3800.0
2014-01-21 14:40:00,70.04,70.07,69.99,70.06,10100.0,62.4247,62.4515,62.3802,62.4426,10100.0
2014-01-21 14:45:00,70.07,70.1,70.03,70.03,5100.0,62.4515,62.4782,62.4158,62.4158,5100.0
2014-01-21 14:50:00,70.02,70.05,69.95,70.05,13300.0,62.4069,62.4336,62.3445,62.4336,13300.0
2014-01-21 14:55:00,70.06,70.11,70.04,70.11,9500.0,62.4426,62.4871,62.4247,62.4871,9500.0
2014-01-21 15:00:00,70.11,70.13,70.08,70.11,7800.0,62.4871,62.5049,62.4604,62.4871,7800.0
2014-01-21 15:05:00,70.1,70.19,70.1,70.17,7200.0,62.4782,62.5584,62.4782,62.5406,7200.0
2014-01-21 15:10:00,70.17,70.17,70.09,70.1,7900.0,62.5406,62.5406,62.4693,62.4782,7900.0
2014-01-21 15:15:00,70.11,70.18,70.11,70.18,10000.0,62.4871,62.5495,62.4871,62.5495,10000.0
2014-01-21 15:20:00,70.18,70.18,70.09,70.09,7200.0,62.5495,62.5495,62.4693,62.4693,7200.0
2014-01-21 15:25:00,70.08,70.14,70.08,70.11,10600.0,62.4604,62.5139,62.4604,62.4871,10600.0
2014-01-21 15:30:00,70.11,70.14,70.09,70.14,9400.0,62.4871,62.5139,62.4693,62.5139,9400.0
2014-01-21 15:35:00,70.14,70.22,70.14,70.22,10100.0,62.5139,62.5852,62.5139,62.5852,10100.0
2014-01-21 15:40:00,70.23,70.27,70.2,70.2,13400.0,62.5941,62.6297,62.5673,62.5673,13400.0
2014-01-21 15:45:00,70.22,70.26,70.21,70.22,26000.0,62.5852,62.6208,62.5762,62.5852,26000.0
2014-01-21 15:50:00,70.23,70.28,70.21,70.28,19300.0,62.5941,62.6386,62.5762,62.6386,19300.0
2014-01-21 15:55:00,70.28,70.29,70.21,70.27,34300.0,62.6386,62.6475,62.5762,62.6297,34300.0
2014-01-22 09:30:00,70.5,70.64,70.34,70.43,6000.0,62.8347,62.9595,62.6921,62.7723,6000.0
2014-01-22 09:35:00,70.6,70.62,70.45,70.62,5800.0,62.9238,62.9417,62.7902,62.9417,5800.0
2014-01-22 09:40:00,70.61,70.61,70.55,70.56,2200.0,62.9328,62.9328,62.8793,62.8882,2200.0
2014-01-22 09:45:00,70.57,70.88,70.54,70.85,8900.0,62.8971,63.1734,62.8704,63.1467,8900.0
2014-01-22 09:50:00,70.85,70.85,70.75,70.8,7900.0,63.1467,63.1467,63.0575,63.1021,7900.0
2014-01-22 09:55:00,70.77,70.94,70.75,70.94,6300.0,63.0754,63.2269,63.0575,63.2269,6300.0
2014-01-22 10:00:00,70.88,70.98,70.88,70.88,10000.0,63.1734,63.2625,63.1734,63.1734,10000.0
2014-01-22 10:05:00,70.89,70.99,70.89,70.92,5300.0,63.1823,63.2714,63.1823,63.2091,5300.0
2014-01-22 10:10:00,70.94,71.03,70.9,70.92,10000.0,63.2269,63.3071,63.1912,63.2091,10000.0
2014-01-22 10:15:00,70.92,70.96,70.89,70.95,5200.0,63.2091,63.2447,63.1823,63.2358,5200.0
2014-01-22 10:20:00,70.92,70.98,70.88,70.95,6100.0,63.2091,63.2625,63.1734,63.2358,6100.0
2014-01-22 10:25:00,70.99,71.29,70.99,71.29,14500.0,63.2714,63.5388,63.2714,63.5388,14500.0
2014-01-22 10:30:00,71.28,71.31,71.17,71.17,7000.0,63.5299,63.5566,63.4319,63.4319,7000.0
2014-01-22 10:35:00,71.16,71.21,71.16,71.19,6000.0,63.423,63.4675,63.423,63.4497,6000.0
2014-01-22 10:40:00,71.17,71.25,71.17,71.2,5300.0,63.4319,63.5032,63.4319,63.4586,5300.0
2014-01-22 10:45:00,71.16,71.19,71.13,71.17,10100.0,63.423,63.4497,63.3962,63.4319,10100.0
2014-01-22 10:50:00,71.18,71.18,71.11,71.12,3500.0,63.4408,63.4408,63.3784,63.3873,3500.0
2014-01-22 10:55:00,71.1,71.11,71.05,71.05,5000.0,63.3695,63.3784,63.3249,63.3249,5000.0
2014-01-22 11:00:00,71.06,71.11,70.96,70.97,6400.0,63.3338,63.3784,63.2447,63.2536,6400.0
2014-01-22 11:05:00,71.01,71.13,71.01,71.1,2700.0,63.2893,63.3962,63.2893,63.3695,2700.0
2014-01-22 11:10:00,71.09,71.12,71.02,71.12,4400.0,63.3606,63.3873,63.2982,63.3873,4400.0
2014-01-22 11:15:00,71.13,71.16,71.11,71.13,5600.0,63.3962,63.423,63.3784,63.3962,5600.0
2014-01-22 11:20:00,71.14,71.17,71.12,71.15,4500.0,63.4051,63.4319,63.3873,63.414,4500.0
2014-01-22 11:25:00,71.13,71.21,71.12,71.14,5200.0,63.3962,63.4675,63.3873,63.4051,5200.0
2014-01-22 11:30:00,71.13,71.23,71.13,71.15,5200.0,63.3962,63.4853,63.3962,63.414,5200.0
2014-01-22 11:35:00,71.09,71.09,71.03,71.07,3300.0,63.3606,63.3606,63.3071,63.3427,3300.0
2014-01-22 11:40:00,71.09,71.11,71.08,71.1,5000.0,63.3606,63.3784,63.3517,63.3695,5000.0
2014-01-22 11:45:00,71.11,71.12,71.04,71.05,2700.0,63.3784,63.3873,63.316,63.3249,2700.0
2014-01-22 11:50:00,71.05,71.07,71.02,71.03,3500.0,63.3249,63.3427,63.2982,63.3071,3500.0
2014-01-22 11:55:00,71.03,71.05,70.99,71.04,7700.0,63.3071,63.3249,63.2714,63.316,7700.0
2014-01-22 12:00:00,71.01,71.07,71.0,71.07,2200.0,63.2893,63.3427,63.2804,63.3427,2200.0
2014-01-22 12:05:00,71.08,71.1,71.08,71.1,1100.0,63.3517,63.3695,63.3517,63.3695,1100.0
2014-01-22 12:10:00,71.1,71.16,71.07,71.16,7500.0,63.3695,63.423,63.3427,63.423,7500.0
2014-01-22 12:15:00,71.14,71.15,71.11,71.13,4600.0,63.4051,63.414,63.3784,63.3962,4600.0
2014-01-22 12:20:00,71.12,71.22,71.12,71.22,5800.0,63.3873,63.4764,63.3873,63.4764,5800.0
2014-01-22 12:25:00,71.21,71.22,71.15,71.15,4900.0,63.4675,63.4764,63.414,63.414,4900.0
2014-01-22 12:30:00,71.18,71.18,71.06,71.13,10000.0,63.4408,63.4408,63.3338,63.3962,10000.0
2014-01-22 12:35:00,71.13,71.19,71.13,71.17,3700.0,63.3962,63.4497,63.3962,63.4319,3700.0
2014-01-22 12:40:00,71.16,71.18,71.14,71.14,2300.0,63.423,63.4408,63.4051,63.4051,2300.0
2014-01-22 12:45:00,71.15,71.2,71.13,71.18,8100.0,63.414,63.4586,63.3962,63.4408,8100.0
2014-01-22 12:50:00,71.15,71.17,71.13,71.16,3300.0,63.414,63.4319,63.3962,63.423,3300.0
2014-01-22 12:55:00,71.15,71.16,71.06,71.07,9300.0,63.414,63.423,63.3338,63.3427,9300.0
2014-01-22 13:00:00,71.07,71.09,71.01,71.02,5000.0,63.3427,63.3606,63.2893,63.2982,5000.0
2014-01-22 13:05:00,71.02,71.03,71.0,71.01,3500.0,63.2982,63.3071,63.2804,63.2893,3500.0
2014-01-22 13:10:00,71.02,71.17,71.02,71.17,5400.0,63.2982,63.4319,63.2982,63.4319,5400.0
2014-01-22 13:15:00,71.16,71.16,71.09,71.11,4800.0,63.423,63.423,63.3606,63.3784,4800.0
2014-01-22 13:20:00,71.09,71.15,71.05,71.05,6500.0,63.3606,63.414,63.3249,63.3249,6500.0
2014-01-22 13:25:00,71.05,71.1,71.04,71.08,3400.0,63.3249,63.3695,63.316,63.3517,3400.0
2014-01-22 13:30:00,71.08,71.08,71.01,71.01,3200.0,63.3517,63.3517,63.2893,63.2893,3200.0
2014-01-22 13:35:00,71.01,71.02,70.96,70.96,6800.0,63.2893,63.2982,63.2447,63.2447,6800.0
2014-01-22 13:40:00,70.95,70.99,70.95,70.98,2500.0,63.2358,63.2714,63.2358,63.2625,2500.0
2014-01-22 13:45:00,70.98,70.98,70.89,70.9,5700.0,63.2625,63.2625,63.1823,63.1912,5700.0
2014-01-22 13:50:00,70.89,70.92,70.85,70.92,4800.0,63.1823,63.2091,63.1467,63.2091,4800.0
2014-01-22 13:55:00,70.92,71.0,70.92,71.0,4400.0,63.2091,63.2804,63.2091,63.2804,4400.0
2014-01-22 14:00:00,71.0,71.04,71.0,71.04,6900.0,63.2804,63.316,63.2804,63.316,6900.0
2014-01-22 14:05:00,71.04,71.1,71.04,71.1,4600.0,63.316,63.3695,63.316,63.3695,4600.0
2014-01-22 14:10:00,71.1,71.12,71.04,71.05,5600.0,63.3695,63.3873,63.316,63.3249,5600.0
2014-01-22 14:15:00,71.05,71.11,71.05,71.09,5400.0,63.3249,63.3784,63.3249,63.3606,5400.0
2014-01-22 14:20:00,71.09,71.09,71.04,71.09,4900.0,63.3606,63.3606,63.316,63.3606,4900.0
2014-01-22 14:25:00,71.08,71.1,71.05,71.05,3900.0,63.3517,63.3695,63.3249,63.3249,3900.0
2014-01-22 14:30:00,71.05,71.05,71.02,71.02,3500.0,63.3249,63.3249,63.2982,63.2982,3500.0
2014-01-22 14:35:00,71.0,71.07,71.0,71.03,5900.0,63.2804,63.3427,63.2804,63.3071,5900.0
2014-01-22 14:40:00,71.05,71.12,71.04,71.08,6500.0,63.3249,63.3873,63.316,63.3517,6500.0
2014-01-22 14:45:00,71.09,71.14,71.05,71.14,13800.0,63.3606,63.4051,63.3249,63.4051,13800.0
2014-01-22 14:50:00,71.14,71.21,71.14,71.2,8900.0,63.4051,63.4675,63.4051,63.4586,8900.0
2014-01-22 14:55:00,71.21,71.23,71.19,71.21,7200.0,63.4675,63.4853,63.4497,63.4675,7200.0
2014-01-22 15:00:00,71.21,71.24,71.19,71.21,6500.0,63.4675,63.4943,63.4497,63.4675,6500.0
2014-01-22 15:05:00,71.21,71.31,71.21,71.31,10600.0,63.4675,63.5566,63.4675,63.5566,10600.0
2014-01-22 15:10:00,71.29,71.36,71.29,71.36,11700.0,63.5388,63.6012,63.5388,63.6012,11700.0
2014-01-22 15:15:00,71.37,71.43,71.37,71.37,8200.0,63.6101,63.6636,63.6101,63.6101,8200.0
2014-01-22 15:20:00,71.37,71.42,71.36,71.41,13600.0,63.6101,63.6547,63.6012,63.6458,13600.0
2014-01-22 15:25:00,71.4,71.46,71.4,71.44,12500.0,63.6369,63.6903,63.6369,63.6725,12500.0
2014-01-22 15:30:00,71.44,71.53,71.43,71.51,19800.0,63.6725,63.7527,63.6636,63.7349,19800.0
2014-01-22 15:35:00,71.51,71.58,71.49,71.57,16800.0,63.7349,63.7973,63.7171,63.7884,16800.0
2014-01-22 15:40:00,71.57,71.6,71.55,71.58,21100.0,63.7884,63.8151,63.7706,63.7973,21100.0
2014-01-22 15:45:00,71.57,71.62,71.49,71.49,24300.0,63.7884,63.8329,63.7171,63.7171,24300.0
2014-01-22 15:50:00,71.51,71.51,71.47,71.48,18000.0,63.7349,63.7349,63.6993,63.7082,18000.0
2014-01-22 15:55:00,71.47,71.51,71.44,71.48,27700.0,63.6993,63.7349,63.6725,63.7082,27700.0
2014-01-23 09:30:00,70.63,70.7,70.54,70.6,16600.0,62.9506,63.013,62.8704,62.9238,16600.0
2014-01-23 09:35:00,70.62,70.74,70.29,70.35,6500.0,62.9417,63.0486,62.6475,62.701,6500.0
2014-01-23 09:40:00,70.35,70.58,70.35,70.58,3100.0,62.701,62.906,62.701,62.906,3100.0
2014-01-23 09:45:00,70.55,70.6,70.44,70.46,4100.0,62.8793,62.9238,62.7812,62.7991,4100.0
2014-01-23 09:50:00,70.48,70.53,70.32,70.39,4600.0,62.8169,62.8615,62.6743,62.7367,4600.0
2014-01-23 09:55:00,70.33,70.33,70.06,70.07,5900.0,62.6832,62.6832,62.4426,62.4515,5900.0
2014-01-23 10:00:00,70.06,70.31,70.05,70.22,8900.0,62.4426,62.6654,62.4336,62.5852,8900.0
2014-01-23 10:05:00,70.2,70.23,70.11,70.17,6100.0,62.5673,62.5941,62.4871,62.5406,6100.0
2014-01-23 10:10:00,70.17,70.27,70.15,70.21,9700.0,62.5406,62.6297,62.5228,62.5762,9700.0
2014-01-23 10:15:00,70.19,70.34,70.19,70.34,2900.0,62.5584,62.6921,62.5584,62.6921,2900.0
2014-01-23 10:20:00,70.34,70.34,70.25,70.25,2500.0,62.6921,62.6921,62.6119,62.6119,2500.0
2014-01-23 10:25:00,70.25,70.28,70.2,70.21,9900.0,62.6119,62.6386,62.5673,62.5762,9900.0
2014-01-23 10:30:00,70.24,70.29,70.18,70.27,2200.0,62.603,62.6475,62.5495,62.6297,2200.0
2014-01-23 10:35:00,70.32,70.32,70.24,70.24,3700.0,62.6743,62.6743,62.603,62.603,3700.0
2014-01-23 10:40:00,70.24,70.32,70.21,70.32,4000.0,62.603,62.6743,62.5762,62.6743,4000.0
2014-01-23 10:45:00,70.31,70.31,70.22,70.31,2100.0,62.6654,62.6654,62.5852,62.6654,2100.0
2014-01-23 10:50:00,70.3,70.3,70.25,70.25,7200.0,62.6565,62.6565,62.6119,62.6119,7200.0
2014-01-23 10:55:00,70.25,70.26,70.22,70.25,1700.0,62.6119,62.6208,62.5852,62.6119,1700.0
2014-01-23 11:00:00,70.25,70.29,70.21,70.25,6500.0,62.6119,62.6475,62.5762,62.6119,6500.0
2014-01-23 11:05:00,70.26,70.29,70.23,70.25,7200.0,62.6208,62.6475,62.5941,62.6119,7200.0
2014-01-23 11:10:00,70.22,70.28,70.21,70.28,1400.0,62.5852,62.6386,62.5762,62.6386,1400.0
2014-01-23 11:15:00,70.27,70.33,70.27,70.31,6000.0,62.6297,62.6832,62.6297,62.6654,6000.0
2014-01-23 11:20:00,70.35,70.36,70.28,70.28,5900.0,62.701,62.7099,62.6386,62.6386,5900.0
2014-01-23 11:25:00,70.25,70.25,70.15,70.2,4300.0,62.6119,62.6119,62.5228,62.5673,4300.0
2014-01-23 11:30:00,70.19,70.22,70.17,70.21,3700.0,62.5584,62.5852,62.5406,62.5762,3700.0
2014-01-23 11:35:00,70.22,70.24,70.2,70.21,8700.0,62.5852,62.603,62.5673,62.5762,8700.0
2014-01-23 11:40:00,70.23,70.28,70.23,70.28,1200.0,62.5941,62.6386,62.5941,62.6386,1200.0
2014-01-23 11:45:00,70.29,70.29,70.2,70.21,2100.0,62.6475,62.6475,62.5673,62.5762,2100.0
2014-01-23 11:50:00,70.21,70.25,70.2,70.25,1400.0,62.5762,62.6119,62.5673,62.6119,1400.0
2014-01-23 11:55:00,70.26,70.29,70.24,70.29,2700.0,62.6208,62.6475,62.603,62.6475,2700.0
2014-01-23 12:00:00,70.25,70.29,70.25,70.26,2500.0,62.6119,62.6475,62.6119,62.6208,2500.0
2014-01-23 12:05:00,70.3,70.3,70.24,70.26,3800.0,62.6565,62.6565,62.603,62.6208,3800.0
2014-01-23 12:10:00,70.25,70.3,70.24,70.28,3800.0,62.6119,62.6565,62.603,62.6386,3800.0
2014-01-23 12:15:00,70.24,70.26,70.21,70.24,800.0,62.603,62.6208,62.5762,62.603,800.0
2014-01-23 12:20:00,70.21,70.23,70.13,70.13,2400.0,62.5762,62.5941,62.5049,62.5049,2400.0
2014-01-23 12:25:00,70.1,70.1,70.04,70.04,3700.0,62.4782,62.4782,62.4247,62.4247,3700.0
2014-01-23 12:30:00,70.02,70.02,69.92,69.98,4500.0,62.4069,62.4069,62.3178,62.3713,4500.0
2014-01-23 12:35:00,69.96,70.08,69.96,70.08,2900.0,62.3534,62.4604,62.3534,62.4604,2900.0
2014-01-23 12:40:00,70.08,70.15,70.08,70.11,4900.0,62.4604,62.5228,62.4604,62.4871,4900.0
2014-01-23 12:45:00,70.1,70.1,70.05,70.07,1300.0,62.4782,62.4782,62.4336,62.4515,1300.0
2014-01-23 12:50:00,70.08,70.08,70.04,70.05,3000.0,62.4604,62.4604,62.4247,62.4336,3000.0
2014-01-23 12:55:00,70.06,70.13,70.02,70.09,4300.0,62.4426,62.5049,62.4069,62.4693,4300.0
2014-01-23 13:00:00,70.11,70.11,69.99,70.03,3700.0,62.4871,62.4871,62.3802,62.4158,3700.0
2014-01-23 13:05:00,70.08,70.17,70.04,70.08,5000.0,62.4604,62.5406,62.4247,62.4604,5000.0
2014-01-23 13:10:00,70.08,70.15,70.03,70.06,5600.0,62.4604,62.5228,62.4158,62.4426,5600.0
2014-01-23 13:15:00,70.08,70.11,70.08,70.11,1600.0,62.4604,62.4871,62.4604,62.4871,1600.0
2014-01-23 13:20:00,70.14,70.14,70.08,70.08,1600.0,62.5139,62.5139,62.4604,62.4604,1600.0
2014-01-23 13:25:00,70.08,70.14,70.05,70.08,3900.0,62.4604,62.5139,62.4336,62.4604,3900.0
2014-01-23 13:30:00,70.06,70.07,70.03,70.07,1200.0,62.4426,62.4515,62.4158,62.4515,1200.0
2014-01-23 13:35:00,70.04,70.04,69.96,69.98,1500.0,62.4247,62.4247,62.3534,62.3713,1500.0
2014-01-23 13:40:00,69.98,69.98,69.91,69.91,4200.0,62.3713,62.3713,62.3089,62.3089,4200.0
2014-01-23 13:45:00,69.9,69.9,69.81,69.81,4900.0,62.3,62.3,62.2197,62.2197,4900.0
2014-01-23 13:50:00,69.83,69.91,69.79,69.91,3900.0,62.2376,62.3089,62.2019,62.3089,3900.0
2014-01-23 13:55:00,69.89,69.89,69.82,69.84,3100.0,62.291,62.291,62.2287,62.2465,3100.0
2014-01-23 14:00:00,69.86,69.89,69.86,69.88,1500.0,62.2643,62.291,62.2643,62.2821,1500.0
2014-01-23 14:05:00,69.88,69.93,69.88,69.91,3900.0,62.2821,62.3267,62.2821,62.3089,3900.0
2014-01-23 14:10:00,69.91,69.95,69.9,69.91,1800.0,62.3089,62.3445,62.3,62.3089,1800.0
2014-01-23 14:15:00,69.92,69.98,69.91,69.95,3700.0,62.3178,62.3713,62.3089,62.3445,3700.0
2014-01-23 14:20:00,69.97,70.03,69.95,70.02,4500.0,62.3623,62.4158,62.3445,62.4069,4500.0
2014-01-23 14:25:00,69.99,70.03,69.99,70.0,2800.0,62.3802,62.4158,62.3802,62.3891,2800.0
2014-01-23 14:30:00,69.99,70.02,69.99,70.01,1000.0,62.3802,62.4069,62.3802,62.398,1000.0
2014-01-23 14:35:00,70.01,70.04,69.99,70.0,3400.0,62.398,62.4247,62.3802,62.3891,3400.0
2014-01-23 14:40:00,69.99,70.05,69.99,70.05,5800.0,62.3802,62.4336,62.3802,62.4336,5800.0
2014-01-23 14:45:00,70.05,70.05,69.98,69.99,2700.0,62.4336,62.4336,62.3713,62.3802,2700.0
2014-01-23 14:50:00,70.0,70.07,70.0,70.07,1600.0,62.3891,62.4515,62.3891,62.4515,1600.0
2014-01-23 14:55:00,70.08,70.15,70.05,70.14,2800.0,62.4604,62.5228,62.4336,62.5139,2800.0
2014-01-23 15:00:00,70.15,70.19,70.15,70.17,3400.0,62.5228,62.5584,62.5228,62.5406,3400.0
2014-01-23 15:05:00,70.16,70.2,70.15,70.15,3800.0,62.5317,62.5673,62.5228,62.5228,3800.0
2014-01-23 15:10:00,70.15,70.19,70.12,70.15,2800.0,62.5228,62.5584,62.496,62.5228,2800.0
2014-01-23 15:15:00,70.15,70.19,70.09,70.19,5800.0,62.5228,62.5584,62.4693,62.5584,5800.0
2014-01-23 15:20:00,70.19,70.21,70.17,70.21,2400.0,62.5584,62.5762,62.5406,62.5762,2400.0
2014-01-23 15:25:00,70.22,70.25,70.15,70.17,3800.0,62.5852,62.6119,62.5228,62.5406,3800.0
2014-01-23 15:30:00,70.15,70.2,70.15,70.2,3000.0,62.5228,62.5673,62.5228,62.5673,3000.0
2014-01-23 15:35:00,70.18,70.29,70.18,70.21,5700.0,62.5495,62.6475,62.5495,62.5762,5700.0
2014-01-23 15:40:00,70.22,70.22,70.16,70.22,4300.0,62.5852,62.5852,62.5317,62.5852,4300.0
2014-01-23 15:45:00,70.23,70.26,70.2,70.2,5400.0,62.5941,62.6208,62.5673,62.5673,5400.0
2014-01-23 15:50:00,70.18,70.29,70.18,70.28,19900.0,62.5495,62.6475,62.5495,62.6386,19900.0
2014-01-23 15:55:00,70.26,70.3,70.25,70.3,18500.0,62.6208,62.6565,62.6119,62.6565,18500.0
2014-01-24 09:30:00,69.97,70.13,69.55,70.05,34200.0,62.3623,62.5049,61.988,62.4336,34200.0
2014-01-24 09:35:00,70.13,70.13,69.85,69.87,4200.0,62.5049,62.5049,62.2554,62.2732,4200.0
2014-01-24 09:40:00,69.86,69.99,69.86,69.98,4000.0,62.2643,62.3802,62.2643,62.3713,4000.0
2014-01-24 09:45:00,69.89,70.04,69.89,69.96,5400.0,62.291,62.4247,62.291,62.3534,5400.0
2014-01-24 09:50:00,70.04,70.2,70.0,70.2,8600.0,62.4247,62.5673,62.3891,62.5673,8600.0
2014-01-24 09:55:00,70.17,70.2,70.13,70.16,9100.0,62.5406,62.5673,62.5049,62.5317,9100.0
2014-01-24 10:00:00,70.14,70.21,70.04,70.04,9700.0,62.5139,62.5762,62.4247,62.4247,9700.0
2014-01-24 10:05:00,70.06,70.14,70.05,70.09,1000.0,62.4426,62.5139,62.4336,62.4693,1000.0
2014-01-24 10:10:00,70.08,70.11,70.01,70.03,2800.0,62.4604,62.4871,62.398,62.4158,2800.0
2014-01-24 10:15:00,70.01,70.16,69.9,70.14,17700.0,62.398,62.5317,62.3,62.5139,17700.0
2014-01-24 10:20:00,70.1,70.1,70.04,70.1,17800.0,62.4782,62.4782,62.4247,62.4782,17800.0
2014-01-24 10:25:00,70.08,70.18,70.08,70.18,2000.0,62.4604,62.5495,62.4604,62.5495,2000.0
2014-01-24 10:30:00,70.19,70.2,69.98,69.98,12900.0,62.5584,62.5673,62.3713,62.3713,12900.0
2014-01-24 10:35:00,69.98,70.04,69.97,70.01,4300.0,62.3713,62.4247,62.3623,62.398,4300.0
2014-01-24 10:40:00,69.98,69.98,69.91,69.93,7600.0,62.3713,62.3713,62.3089,62.3267,7600.0
2014-01-24 10:45:00,69.95,70.02,69.9,69.96,6500.0,62.3445,62.4069,62.3,62.3534,6500.0
2014-01-24 10:50:00,69.96,70.02,69.96,70.01,3100.0,62.3534,62.4069,62.3534,62.398,3100.0
2014-01-24 10:55:00,69.97,70.07,69.93,70.07,14500.0,62.3623,62.4515,62.3267,62.4515,14500.0
2014-01-24 11:00:00,70.0,70.12,70.0,70.12,6400.0,62.3891,62.496,62.3891,62.496,6400.0
2014-01-24 11:05:00,70.12,70.14,70.01,70.03,12500.0,62.496,62.5139,62.398,62.4158,12500.0
2014-01-24 11:10:00,70.03,70.24,70.0,70.22,19400.0,62.4158,62.603,62.3891,62.5852,19400.0
2014-01-24 11:15:00,70.2,70.25,70.18,70.18,5000.0,62.5673,62.6119,62.5495,62.5495,5000.0
2014-01-24 11:20:00,70.18,70.19,70.13,70.18,8800.0,62.5495,62.5584,62.5049,62.5495,8800.0
2014-01-24 11:25:00,70.14,70.16,70.08,70.16,6500.0,62.5139,62.5317,62.4604,62.5317,6500.0
2014-01-24 11:30:00,70.16,70.21,70.13,70.21,11300.0,62.5317,62.5762,62.5049,62.5762,11300.0
2014-01-24 11:35:00,70.2,70.21,70.07,70.07,7300.0,62.5673,62.5762,62.4515,62.4515,7300.0
2014-01-24 11:40:00,70.03,70.13,70.0,70.13,8300.0,62.4158,62.5049,62.3891,62.5049,8300.0
2014-01-24 11:45:00,70.12,70.2,70.05,70.2,9300.0,62.496,62.5673,62.4336,62.5673,9300.0
2014-01-24 11:50:00,70.19,70.26,70.18,70.21,5000.0,62.5584,62.6208,62.5495,62.5762,5000.0
2014-01-24 11:55:00,70.21,70.34,70.2,70.3,10000.0,62.5762,62.6921,62.5673,62.6565,10000.0
2014-01-24 12:00:00,70.3,70.37,70.3,70.35,17900.0,62.6565,62.7189,62.6565,62.701,17900.0
2014-01-24 12:05:00,70.35,70.42,70.35,70.39,6000.0,62.701,62.7634,62.701,62.7367,6000.0
2014-01-24 12:10:00,70.35,70.39,70.32,70.32,12700.0,62.701,62.7367,62.6743,62.6743,12700.0
2014-01-24 12:15:00,70.32,70.34,70.3,70.31,11500.0,62.6743,62.6921,62.6565,62.6654,11500.0
2014-01-24 12:20:00,70.29,70.35,70.27,70.28,5300.0,62.6475,62.701,62.6297,62.6386,5300.0
2014-01-24 12:25:00,70.27,70.35,70.26,70.31,10400.0,62.6297,62.701,62.6208,62.6654,10400.0
2014-01-24 12:30:00,70.31,70.33,70.26,70.27,3300.0,62.6654,62.6832,62.6208,62.6297,3300.0
2014-01-24 12:35:00,70.19,70.2,70.14,70.2,4100.0,62.5584,62.5673,62.5139,62.5673,4100.0
2014-01-24 12:40:00,70.2,70.26,70.2,70.24,11900.0,62.5673,62.6208,62.5673,62.603,11900.0
2014-01-24 12:45:00,70.25,70.27,70.22,70.27,7400.0,62.6119,62.6297,62.5852,62.6297,7400.0
2014-01-24 12:50:00,70.25,70.31,70.21,70.29,5300.0,62.6119,62.6654,62.5762,62.6475,5300.0
2014-01-24 12:55:00,70.29,70.3,70.24,70.25,3900.0,62.6475,62.6565,62.603,62.6119,3900.0
2014-01-24 13:00:00,70.23,70.24,70.14,70.14,4600.0,62.5941,62.603,62.5139,62.5139,4600.0
2014-01-24 13:05:00,70.16,70.24,70.15,70.21,4200.0,62.5317,62.603,62.5228,62.5762,4200.0
2014-01-24 13:10:00,70.21,70.28,70.19,70.28,2000.0,62.5762,62.6386,62.5584,62.6386,2000.0
2014-01-24 13:15:00,70.26,70.28,70.23,70.23,3900.0,62.6208,62.6386,62.5941,62.5941,3900.0
2014-01-24 13:20:00,70.18,70.19,70.08,70.14,6200.0,62.5495,62.5584,62.4604,62.5139,6200.0
2014-01-24 13:25:00,70.15,70.16,70.1,70.1,5000.0,62.5228,62.5317,62.4782,62.4782,5000.0
2014-01-24 13:30:00,70.08,70.15,70.07,70.07,5900.0,62.4604,62.5228,62.4515,62.4515,5900.0
2014-01-24 13:35:00,70.07,70.1,70.01,70.1,5100.0,62.4515,62.4782,62.398,62.4782,5100.0
2014-01-24 13:40:00,70.1,70.19,70.07,70.11,14200.0,62.4782,62.5584,62.4515,62.4871,14200.0
2014-01-24 13:45:00,70.1,70.24,70.08,70.24,3500.0,62.4782,62.603,62.4604,62.603,3500.0
2014-01-24 13:50:00,70.21,70.26,70.17,70.26,3800.0,62.5762,62.6208,62.5406,62.6208,3800.0
2014-01-24 13:55:00,70.27,70.28,70.16,70.17,5600.0,62.6297,62.6386,62.5317,62.5406,5600.0
2014-01-24 14:00:00,70.17,70.17,69.96,70.04,10300.0,62.5406,62.5406,62.3534,62.4247,10300.0
2014-01-24 14:05:00,70.09,70.11,70.05,70.06,4000.0,62.4693,62.4871,62.4336,62.4426,4000.0
2014-01-24 14:10:00,70.04,70.04,69.98,69.99,7600.0,62.4247,62.4247,62.3713,62.3802,7600.0
2014-01-24 14:15:00,70.0,70.07,69.98,70.03,7000.0,62.3891,62.4515,62.3713,62.4158,7000.0
2014-01-24 14:20:00,69.99,70.04,69.96,70.04,5200.0,62.3802,62.4247,62.3534,62.4247,5200.0
2014-01-24 14:25:00,70.04,70.1,70.03,70.03,7700.0,62.4247,62.4782,62.4158,62.4158,7700.0
2014-01-24 14:30:00,70.04,70.06,70.0,70.06,3300.0,62.4247,62.4426,62.3891,62.4426,3300.0
2014-01-24 14:35:00,70.06,70.06,70.0,70.04,4700.0,62.4426,62.4426,62.3891,62.4247,4700.0
2014-01-24 14:40:00,70.06,70.07,69.99,69.99,4100.0,62.4426,62.4515,62.3802,62.3802,4100.0
2014-01-24 14:45:00,69.98,70.04,69.98,70.04,5100.0,62.3713,62.4247,62.3713,62.4247,5100.0
2014-01-24 14:50:00,70.0,70.01,69.94,69.95,6000.0,62.3891,62.398,62.3356,62.3445,6000.0
2014-01-24 14:55:00,69.94,70.0,69.92,69.99,2800.0,62.3356,62.3891,62.3178,62.3802,2800.0
2014-01-24 15:00:00,69.99,70.0,69.92,69.97,7400.0,62.3802,62.3891,62.3178,62.3623,7400.0
2014-01-24 15:05:00,69.97,70.06,69.96,70.03,7700.0,62.3623,62.4426,62.3534,62.4158,7700.0
2014-01-24 15:10:00,70.02,70.03,69.95,70.01,11800.0,62.4069,62.4158,62.3445,62.398,11800.0
2014-01-24 15:15:00,70.01,70.06,69.96,70.06,9600.0,62.398,62.4426,62.3534,62.4426,9600.0
2014-01-24 15:20:00,70.06,70.06,69.99,70.02,10300.0,62.4426,62.4426,62.3802,62.4069,10300.0
2014-01-24 15:25:00,70.0,70.07,69.97,70.07,9600.0,62.3891,62.4515,62.3623,62.4515,9600.0
2014-01-24 15:30:00,70.07,70.07,69.98,69.99,6800.0,62.4515,62.4515,62.3713,62.3802,6800.0
2014-01-24 15:35:00,70.03,70.03,69.94,69.94,19100.0,62.4158,62.4158,62.3356,62.3356,19100.0
2014-01-24 15:40:00,69.94,70.0,69.94,69.96,13000.0,62.3356,62.3891,62.3356,62.3534,13000.0
2014-01-24 15:45:00,69.95,69.96,69.82,69.82,18200.0,62.3445,62.3534,62.2287,62.2287,18200.0
2014-01-24 15:50:00,69.83,69.95,69.81,69.91,20600.0,62.2376,62.3445,62.2197,62.3089,20600.0
2014-01-24 15:55:00,69.91,69.92,69.77,69.81,25500.0,62.3089,62.3178,62.1841,62.2197,25500.0
2014-01-27 09:30:00,69.73,69.75,69.41,69.56,12000.0,62.1484,62.1663,61.8632,61.9969,12000.0
2014-01-27 09:35:00,69.58,69.58,69.43,69.5,2000.0,62.0147,62.0147,61.8811,61.9434,2000.0
2014-01-27 09:40:00,69.58,69.92,69.55,69.9,37700.0,62.0147,62.3178,61.988,62.3,37700.0
2014-01-27 09:45:00,69.82,69.86,69.75,69.75,8100.0,62.2287,62.2643,62.1663,62.1663,8100.0
2014-01-27 09:50:00,69.75,69.95,69.74,69.83,7400.0,62.1663,62.3445,62.1573,62.2376,7400.0
2014-01-27 09:55:00,69.83,69.91,69.75,69.75,10200.0,62.2376,62.3089,62.1663,62.1663,10200.0
2014-01-27 10:00:00,69.75,69.84,69.7,69.72,18600.0,62.1663,62.2465,62.1217,62.1395,18600.0
2014-01-27 10:05:00,69.71,69.8,69.71,69.75,4200.0,62.1306,62.2108,62.1306,62.1663,4200.0
2014-01-27 10:10:00,69.72,69.72,69.53,69.55,11200.0,62.1395,62.1395,61.9702,61.988,11200.0
2014-01-27 10:15:00,69.55,69.67,69.55,69.67,19900.0,61.988,62.095,61.988,62.095,19900.0
2014-01-27 10:20:00,69.61,69.64,69.52,69.54,15100.0,62.0415,62.0682,61.9613,61.9791,15100.0
2014-01-27 10:25:00,69.52,69.64,69.45,69.48,10100.0,61.9613,62.0682,61.8989,61.9256,10100.0
2014-01-27 10:30:00,69.5,69.64,69.5,69.5,4200.0,61.9434,62.0682,61.9434,61.9434,4200.0
2014-01-27 10:35:00,69.48,69.52,69.38,69.44,5400.0,61.9256,61.9613,61.8365,61.89,5400.0
2014-01-27 10:40:00,69.44,69.57,69.44,69.53,6800.0,61.89,62.0058,61.89,61.9702,6800.0
2014-01-27 10:45:00,69.53,69.53,69.45,69.52,4200.0,61.9702,61.9702,61.8989,61.9613,4200.0
2014-01-27 10:50:00,69.55,69.55,69.39,69.5,9100.0,61.988,61.988,61.8454,61.9434,9100.0
2014-01-27 10:55:00,69.55,69.58,69.44,69.46,6900.0,61.988,62.0147,61.89,61.9078,6900.0
2014-01-27 11:00:00,69.46,69.6,69.44,69.44,6900.0,61.9078,62.0326,61.89,61.89,6900.0
2014-01-27 11:05:00,69.47,69.61,69.47,69.52,6100.0,61.9167,62.0415,61.9167,61.9613,6100.0
2014-01-27 11:10:00,69.51,69.52,69.44,69.48,10200.0,61.9524,61.9613,61.89,61.9256,10200.0
2014-01-27 11:15:00,69.56,69.59,69.49,69.55,3900.0,61.9969,62.0237,61.9345,61.988,3900.0
2014-01-27 11:20:00,69.53,69.58,69.5,69.5,3000.0,61.9702,62.0147,61.9434,61.9434,3000.0
2014-01-27 11:25:00,69.5,69.62,69.45,69.45,7600.0,61.9434,62.0504,61.8989,61.8989,7600.0
2014-01-27 11:30:00,69.42,69.42,69.31,69.31,2200.0,61.8721,61.8721,61.7741,61.7741,2200.0
2014-01-27 11:35:00,69.32,69.33,69.15,69.28,4600.0,61.783,61.7919,61.6315,61.7474,4600.0
2014-01-27 11:40:00,69.31,69.35,69.25,69.27,4100.0,61.7741,61.8098,61.7206,61.7385,4100.0
2014-01-27 11:45:00,69.27,69.28,69.1,69.16,3400.0,61.7385,61.7474,61.5869,61.6404,3400.0
2014-01-27 11:50:00,69.13,69.27,69.02,69.05,7100.0,61.6137,61.7385,61.5156,61.5424,7100.0
2014-01-27 11:55:00,69.05,69.05,68.97,69.03,4400.0,61.5424,61.5424,61.4711,61.5245,4400.0
2014-01-27 12:00:00,69.03,69.06,68.98,69.06,4400.0,61.5245,61.5513,61.48,61.5513,4400.0
2014-01-27 12:05:00,69.03,69.09,68.95,69.09,7600.0,61.5245,61.578,61.4532,61.578,7600.0
2014-01-27 12:10:00,69.07,69.14,69.07,69.14,1100.0,61.5602,61.6226,61.5602,61.6226,1100.0
2014-01-27 12:15:00,69.14,69.16,69.02,69.03,7600.0,61.6226,61.6404,61.5156,61.5245,7600.0
2014-01-27 12:20:00,69.02,69.16,68.98,69.16,21200.0,61.5156,61.6404,61.48,61.6404,21200.0
2014-01-27 12:25:00,69.16,69.26,69.15,69.18,6600.0,61.6404,61.7295,61.6315,61.6582,6600.0
2014-01-27 12:30:00,69.17,69.17,69.11,69.13,2100.0,61.6493,61.6493,61.5958,61.6137,2100.0
2014-01-27 12:35:00,69.08,69.17,69.08,69.17,1100.0,61.5691,61.6493,61.5691,61.6493,1100.0
2014-01-27 12:40:00,69.18,69.22,69.14,69.22,800.0,61.6582,61.6939,61.6226,61.6939,800.0
2014-01-27 12:45:00,69.18,69.2,69.07,69.18,5100.0,61.6582,61.6761,61.5602,61.6582,5100.0
2014-01-27 12:50:00,69.19,69.2,69.1,69.11,2800.0,61.6671,61.6761,61.5869,61.5958,2800.0
2014-01-27 12:55:00,69.08,69.08,69.05,69.08,6900.0,61.5691,61.5691,61.5424,61.5691,6900.0
2014-01-27 13:00:00,69.06,69.14,69.04,69.14,10500.0,61.5513,61.6226,61.5335,61.6226,10500.0
2014-01-27 13:05:00,69.18,69.23,69.12,69.19,4300.0,61.6582,61.7028,61.6048,61.6671,4300.0
2014-01-27 13:10:00,69.16,69.2,69.13,69.16,2400.0,61.6404,61.6761,61.6137,61.6404,2400.0
2014-01-27 13:15:00,69.22,69.24,69.19,69.22,5500.0,61.6939,61.7117,61.6671,61.6939,5500.0
2014-01-27 13:20:00,69.22,69.27,69.16,69.16,4900.0,61.6939,61.7385,61.6404,61.6404,4900.0
2014-01-27 13:25:00,69.14,69.21,69.14,69.16,5700.0,61.6226,61.685,61.6226,61.6404,5700.0
2014-01-27 13:30:00,69.15,69.15,69.06,69.08,3200.0,61.6315,61.6315,61.5513,61.5691,3200.0
2014-01-27 13:35:00,69.08,69.14,69.08,69.09,5700.0,61.5691,61.6226,61.5691,61.578,5700.0
2014-01-27 13:40:00,69.1,69.28,69.08,69.28,4500.0,61.5869,61.7474,61.5691,61.7474,4500.0
2014-01-27 13:45:00,69.23,69.27,69.21,69.26,5700.0,61.7028,61.7385,61.685,61.7295,5700.0
2014-01-27 13:50:00,69.29,69.29,69.16,69.18,2400.0,61.7563,61.7563,61.6404,61.6582,2400.0
2014-01-27 13:55:00,69.19,69.19,69.09,69.12,3500.0,61.6671,61.6671,61.578,61.6048,3500.0
2014-01-27 14:00:00,69.09,69.25,69.09,69.2,4400.0,61.578,61.7206,61.578,61.6761,4400.0
2014-01-27 14:05:00,69.15,69.2,69.09,69.17,3800.0,61.6315,61.6761,61.578,61.6493,3800.0
2014-01-27 14:10:00,69.15,69.24,69.12,69.21,3700.0,61.6315,61.7117,61.6048,61.685,3700.0
2014-01-27 14:15:00,69.23,69.28,69.2,69.22,4400.0,61.7028,61.7474,61.6761,61.6939,4400.0
2014-01-27 14:20:00,69.18,69.22,68.96,68.97,13300.0,61.6582,61.6939,61.4622,61.4711,13300.0
2014-01-27 14:25:00,68.99,69.17,68.99,69.12,13700.0,61.4889,61.6493,61.4889,61.6048,13700.0
2014-01-27 14:30:00,69.16,69.23,69.09,69.13,7600.0,61.6404,61.7028,61.578,61.6137,7600.0
2014-01-27 14:35:00,69.15,69.19,69.15,69.16,4900.0,61.6315,61.6671,61.6315,61.6404,4900.0
2014-01-27 14:40:00,69.19,69.22,69.15,69.18,11300.0,61.6671,61.6939,61.6315,61.6582,11300.0
2014-01-27 14:45:00,69.17,69.17,69.14,69.16,9000.0,61.6493,61.6493,61.6226,61.6404,9000.0
2014-01-27 14:50:00,69.14,69.26,69.14,69.2,15700.0,61.6226,61.7295,61.6226,61.6761,15700.0
2014-01-27 14:55:00,69.2,69.25,69.17,69.22,16300.0,61.6761,61.7206,61.6493,61.6939,16300.0
2014-01-27 15:00:00,69.22,69.25,69.17,69.2,18400.0,61.6939,61.7206,61.6493,61.6761,18400.0
2014-01-27 15:05:00,69.22,69.24,69.2,69.24,6300.0,61.6939,61.7117,61.6761,61.7117,6300.0
2014-01-27 15:10:00,69.24,69.32,69.23,69.29,7700.0,61.7117,61.783,61.7028,61.7563,7700.0
2014-01-27 15:15:00,69.29,69.4,69.29,69.3,15300.0,61.7563,61.8543,61.7563,61.7652,15300.0
2014-01-27 15:20:00,69.3,69.34,69.25,69.26,20800.0,61.7652,61.8008,61.7206,61.7295,20800.0
2014-01-27 15:25:00,69.29,69.29,69.21,69.26,8800.0,61.7563,61.7563,61.685,61.7295,8800.0
2014-01-27 15:30:00,69.26,69.33,69.21,69.22,12100.0,61.7295,61.7919,61.685,61.6939,12100.0
2014-01-27 15:35:00,69.22,69.35,69.2,69.35,17400.0,61.6939,61.8098,61.6761,61.8098,17400.0
2014-01-27 15:40:00,69.35,69.37,69.25,69.28,19000.0,61.8098,61.8276,61.7206,61.7474,19000.0
2014-01-27 15:45:00,69.28,69.33,69.21,69.25,30300.0,61.7474,61.7919,61.685,61.7206,30300.0
2014-01-27 15:50:00,69.23,69.3,69.12,69.12,26100.0,61.7028,61.7652,61.6048,61.6048,26100.0
2014-01-27 15:55:00,69.14,69.18,68.99,69.01,57200.0,61.6226,61.6582,61.4889,61.5067,57200.0
2014-01-28 09:30:00,68.99,69.21,68.99,69.21,4600.0,61.4889,61.685,61.4889,61.685,4600.0
2014-01-28 09:35:00,69.17,69.22,69.16,69.19,1500.0,61.6493,61.6939,61.6404,61.6671,1500.0
2014-01-28 09:40:00,69.2,69.26,69.16,69.26,400.0,61.6761,61.7295,61.6404,61.7295,400.0
2014-01-28 09:45:00,69.2,69.2,69.01,69.01,1300.0,61.6761,61.6761,61.5067,61.5067,1300.0
2014-01-28 09:50:00,68.99,69.14,68.93,69.12,12800.0,61.4889,61.6226,61.4354,61.6048,12800.0
2014-01-28 09:55:00,69.2,69.34,69.16,69.25,4800.0,61.6761,61.8008,61.6404,61.7206,4800.0
2014-01-28 10:00:00,69.24,69.31,69.18,69.24,7100.0,61.7117,61.7741,61.6582,61.7117,7100.0
2014-01-28 10:05:00,69.2,69.2,69.05,69.08,2100.0,61.6761,61.6761,61.5424,61.5691,2100.0
2014-01-28 10:10:00,69.09,69.1,69.02,69.05,2900.0,61.578,61.5869,61.5156,61.5424,2900.0
2014-01-28 10:15:00,69.02,69.11,69.0,69.05,3800.0,61.5156,61.5958,61.4978,61.5424,3800.0
2014-01-28 10:20:00,69.05,69.14,69.01,69.06,5500.0,61.5424,61.6226,61.5067,61.5513,5500.0
2014-01-28 10:25:00,69.04,69.07,69.0,69.03,35600.0,61.5335,61.5602,61.4978,61.5245,35600.0
2014-01-28 10:30:00,69.06,69.12,69.03,69.05,2500.0,61.5513,61.6048,61.5245,61.5424,2500.0
2014-01-28 10:35:00,69.12,69.15,69.07,69.09,3900.0,61.6048,61.6315,61.5602,61.578,3900.0
2014-01-28 10:40:00,69.1,69.1,69.0,69.0,6700.0,61.5869,61.5869,61.4978,61.4978,6700.0
2014-01-28 10:45:00,69.03,69.05,69.01,69.05,1000.0,61.5245,61.5424,61.5067,61.5424,1000.0
2014-01-28 10:50:00,69.01,69.05,69.0,69.02,7600.0,61.5067,61.5424,61.4978,61.5156,7600.0
2014-01-28 10:55:00,69.04,69.09,69.04,69.09,2300.0,61.5335,61.578,61.5335,61.578,2300.0
2014-01-28 11:00:00,69.06,69.16,69.06,69.06,9500.0,61.5513,61.6404,61.5513,61.5513,9500.0
2014-01-28 11:05:00,69.06,69.09,69.02,69.02,4200.0,61.5513,61.578,61.5156,61.5156,4200.0
2014-01-28 11:10:00,69.05,69.05,68.96,68.96,9300.0,61.5424,61.5424,61.4622,61.4622,9300.0
2014-01-28 11:15:00,68.95,69.0,68.81,68.82,13100.0,61.4532,61.4978,61.3285,61.3374,13100.0
2014-01-28 11:20:00,68.81,68.89,68.78,68.78,4400.0,61.3285,61.3998,61.3017,61.3017,4400.0
2014-01-28 11:25:00,68.76,68.81,68.74,68.81,1100.0,61.2839,61.3285,61.2661,61.3285,1100.0
2014-01-28 11:30:00,68.78,68.86,68.75,68.85,7900.0,61.3017,61.373,61.275,61.3641,7900.0
2014-01-28 11:35:00,68.85,68.86,68.72,68.73,4400.0,61.3641,61.373,61.2483,61.2572,4400.0
2014-01-28 11:40:00,68.74,68.79,68.72,68.79,2900.0,61.2661,61.3106,61.2483,61.3106,2900.0
2014-01-28 11:45:00,68.8,68.8,68.65,68.65,6500.0,61.3196,61.3196,61.1859,61.1859,6500.0
2014-01-28 11:50:00,68.64,68.75,68.64,68.67,11600.0,61.1769,61.275,61.1769,61.2037,11600.0
2014-01-28 11:55:00,68.66,68.74,68.66,68.74,6100.0,61.1948,61.2661,61.1948,61.2661,6100.0
2014-01-28 12:00:00,68.73,68.81,68.69,68.81,8400.0,61.2572,61.3285,61.2215,61.3285,8400.0
2014-01-28 12:05:00,68.82,68.9,68.82,68.86,2400.0,61.3374,61.4087,61.3374,61.373,2400.0
2014-01-28 12:10:00,68.85,68.86,68.75,68.76,2700.0,61.3641,61.373,61.275,61.2839,2700.0
2014-01-28 12:15:00,68.75,68.79,68.75,68.79,1600.0,61.275,61.3106,61.275,61.3106,1600.0
2014-01-28 12:20:00,68.79,68.8,68.78,68.8,3800.0,61.3106,61.3196,61.3017,61.3196,3800.0
2014-01-28 12:25:00,68.8,68.88,68.8,68.88,3000.0,61.3196,61.3909,61.3196,61.3909,3000.0
2014-01-28 12:30:00,68.91,68.92,68.84,68.92,4200.0,61.4176,61.4265,61.3552,61.4265,4200.0
2014-01-28 12:35:00,68.93,68.94,68.87,68.89,2300.0,61.4354,61.4443,61.3819,61.3998,2300.0
2014-01-28 12:40:00,68.89,68.92,68.84,68.9,4800.0,61.3998,61.4265,61.3552,61.4087,4800.0
2014-01-28 12:45:00,68.91,68.93,68.89,68.9,4300.0,61.4176,61.4354,61.3998,61.4087,4300.0
2014-01-28 12:50:00,68.91,68.94,68.87,68.9,5900.0,61.4176,61.4443,61.3819,61.4087,5900.0
2014-01-28 12:55:00,68.93,69.0,68.93,69.0,2100.0,61.4354,61.4978,61.4354,61.4978,2100.0
2014-01-28 13:00:00,69.0,69.02,68.92,68.93,5700.0,61.4978,61.5156,61.4265,61.4354,5700.0
2014-01-28 13:05:00,68.94,68.96,68.92,68.96,3000.0,61.4443,61.4622,61.4265,61.4622,3000.0
2014-01-28 13:10:00,68.96,69.01,68.96,69.0,6400.0,61.4622,61.5067,61.4622,61.4978,6400.0
2014-01-28 13:15:00,69.0,69.06,69.0,69.06,2400.0,61.4978,61.5513,61.4978,61.5513,2400.0
2014-01-28 13:20:00,69.06,69.11,69.06,69.07,3600.0,61.5513,61.5958,61.5513,61.5602,3600.0
2014-01-28 13:25:00,69.07,69.11,69.07,69.11,2200.0,61.5602,61.5958,61.5602,61.5958,2200.0
2014-01-28 13:30:00,69.09,69.13,69.07,69.07,7200.0,61.578,61.6137,61.5602,61.5602,7200.0
2014-01-28 13:35:00,69.08,69.08,69.0,69.01,5900.0,61.5691,61.5691,61.4978,61.5067,5900.0
2014-01-28 13:40:00,68.99,69.09,68.99,69.04,14500.0,61.4889,61.578,61.4889,61.5335,14500.0
2014-01-28 13:45:00,69.05,69.08,69.03,69.03,5200.0,61.5424,61.5691,61.5245,61.5245,5200.0
2014-01-28 13:50:00,69.01,69.03,68.96,68.96,30200.0,61.5067,61.5245,61.4622,61.4622,30200.0
2014-01-28 13:55:00,68.94,68.95,68.87,68.88,3200.0,61.4443,61.4532,61.3819,61.3909,3200.0
2014-01-28 14:00:00,68.86,68.89,68.83,68.89,4900.0,61.373,61.3998,61.3463,61.3998,4900.0
2014-01-28 14:05:00,68.9,68.93,68.9,68.9,900.0,61.4087,61.4354,61.4087,61.4087,900.0
2014-01-28 14:10:00,68.92,68.93,68.88,68.9,4800.0,61.4265,61.4354,61.3909,61.4087,4800.0
2014-01-28 14:15:00,68.92,68.92,68.86,68.89,1300.0,61.4265,61.4265,61.373,61.3998,1300.0
2014-01-28 14:20:00,68.88,68.97,68.88,68.94,5100.0,61.3909,61.4711,61.3909,61.4443,5100.0
2014-01-28 14:25:00,68.92,68.95,68.91,68.95,5600.0,61.4265,61.4532,61.4176,61.4532,5600.0
2014-01-28 14:30:00,68.95,68.95,68.89,68.89,3500.0,61.4532,61.4532,61.3998,61.3998,3500.0
2014-01-28 14:35:00,68.9,68.95,68.9,68.94,3300.0,61.4087,61.4532,61.4087,61.4443,3300.0
2014-01-28 14:40:00,68.93,68.95,68.89,68.9,5300.0,61.4354,61.4532,61.3998,61.4087,5300.0
2014-01-28 14:45:00,68.9,68.98,68.9,68.95,3300.0,61.4087,61.48,61.4087,61.4532,3300.0
2014-01-28 14:50:00,68.93,68.94,68.88,68.89,4600.0,61.4354,61.4443,61.3909,61.3998,4600.0
2014-01-28 14:55:00,68.88,68.9,68.86,68.9,5400.0,61.3909,61.4087,61.373,61.4087,5400.0
2014-01-28 15:00:00,68.92,68.95,68.86,68.88,4900.0,61.4265,61.4532,61.373,61.3909,4900.0
2014-01-28 15:05:00,68.87,68.92,68.86,68.91,4700.0,61.3819,61.4265,61.373,61.4176,4700.0
2014-01-28 15:10:00,68.91,68.93,68.89,68.93,5500.0,61.4176,61.4354,61.3998,61.4354,5500.0
2014-01-28 15:15:00,68.92,68.95,68.92,68.92,3600.0,61.4265,61.4532,61.4265,61.4265,3600.0
2014-01-28 15:20:00,68.91,68.92,68.89,68.92,5600.0,61.4176,61.4265,61.3998,61.4265,5600.0
2014-01-28 15:25:00,68.93,69.0,68.92,68.99,6500.0,61.4354,61.4978,61.4265,61.4889,6500.0
2014-01-28 15:30:00,69.0,69.0,68.98,69.0,31700.0,61.4978,61.4978,61.48,61.4978,31700.0
2014-01-28 15:35:00,68.98,69.01,68.96,69.0,9800.0,61.48,61.5067,61.4622,61.4978,9800.0
2014-01-28 15:40:00,68.99,69.01,68.94,68.95,8500.0,61.4889,61.5067,61.4443,61.4532,8500.0
2014-01-28 15:45:00,68.94,69.01,68.94,68.94,11100.0,61.4443,61.5067,61.4443,61.4443,11100.0
2014-01-28 15:50:00,68.93,68.96,68.83,68.85,17100.0,61.4354,61.4622,61.3463,61.3641,17100.0
2014-01-28 15:55:00,68.85,68.9,68.82,68.88,31500.0,61.3641,61.4087,61.3374,61.3909,31500.0
2014-01-29 09:30:00,68.19,68.4,68.19,68.4,4100.0,60.7759,60.963,60.7759,60.963,4100.0
2014-01-29 09:35:00,68.38,68.38,68.1,68.18,2900.0,60.9452,60.9452,60.6957,60.767,2900.0
2014-01-29 09:40:00,68.24,68.67,68.24,68.55,3600.0,60.8204,61.2037,60.8204,61.0967,3600.0
2014-01-29 09:45:00,68.55,68.55,68.22,68.33,2000.0,61.0967,61.0967,60.8026,60.9007,2000.0
2014-01-29 09:50:00,68.33,68.62,68.29,68.55,3000.0,60.9007,61.1591,60.865,61.0967,3000.0
2014-01-29 09:55:00,68.48,68.5,68.33,68.33,1600.0,61.0343,61.0522,60.9007,60.9007,1600.0
2014-01-29 10:00:00,68.43,68.7,68.43,68.59,2700.0,60.9898,61.2304,60.9898,61.1324,2700.0
2014-01-29 10:05:00,68.57,68.66,68.55,68.66,800.0,61.1146,61.1948,61.0967,61.1948,800.0
2014-01-29 10:10:00,68.68,68.68,68.53,68.53,5400.0,61.2126,61.2126,61.0789,61.0789,5400.0
2014-01-29 10:15:00,68.59,68.68,68.59,68.62,4300.0,61.1324,61.2126,61.1324,61.1591,4300.0
2014-01-29 10:20:00,68.63,68.66,68.51,68.66,1800.0,61.168,61.1948,61.0611,61.1948,1800.0
2014-01-29 10:25:00,68.66,68.66,68.52,68.55,2200.0,61.1948,61.1948,61.07,61.0967,2200.0
2014-01-29 10:30:00,68.63,68.73,68.63,68.69,2200.0,61.168,61.2572,61.168,61.2215,2200.0
2014-01-29 10:35:00,68.69,68.76,68.64,68.76,3700.0,61.2215,61.2839,61.1769,61.2839,3700.0
2014-01-29 10:40:00,68.74,68.82,68.7,68.74,3800.0,61.2661,61.3374,61.2304,61.2661,3800.0
2014-01-29 10:45:00,68.75,68.75,68.61,68.63,1200.0,61.275,61.275,61.1502,61.168,1200.0
2014-01-29 10:50:00,68.63,68.73,68.62,68.71,1600.0,61.168,61.2572,61.1591,61.2393,1600.0
2014-01-29 10:55:00,68.75,68.75,68.65,68.65,4200.0,61.275,61.275,61.1859,61.1859,4200.0
2014-01-29 11:00:00,68.69,68.74,68.69,68.73,1500.0,61.2215,61.2661,61.2215,61.2572,1500.0
2014-01-29 11:05:00,68.81,68.81,68.67,68.7,3100.0,61.3285,61.3285,61.2037,61.2304,3100.0
2014-01-29 11:10:00,68.73,68.84,68.73,68.83,1000.0,61.2572,61.3552,61.2572,61.3463,1000.0
2014-01-29 11:15:00,68.86,68.87,68.75,68.76,2800.0,61.373,61.3819,61.275,61.2839,2800.0
2014-01-29 11:20:00,68.81,68.91,68.81,68.89,6100.0,61.3285,61.4176,61.3285,61.3998,6100.0
2014-01-29 11:25:00,68.92,68.92,68.81,68.86,5000.0,61.4265,61.4265,61.3285,61.373,5000.0
2014-01-29 11:30:00,68.85,68.85,68.8,68.83,4300.0,61.3641,61.3641,61.3196,61.3463,4300.0
2014-01-29 11:35:00,68.83,68.87,68.81,68.84,3100.0,61.3463,61.3819,61.3285,61.3552,3100.0
2014-01-29 11:40:00,68.81,68.84,68.72,68.73,5800.0,61.3285,61.3552,61.2483,61.2572,5800.0
2014-01-29 11:45:00,68.75,68.76,68.7,68.72,2300.0,61.275,61.2839,61.2304,61.2483,2300.0
2014-01-29 11:50:00,68.75,68.8,68.75,68.8,300.0,61.275,61.3196,61.275,61.3196,300.0
2014-01-29 11:55:00,68.81,68.89,68.81,68.82,4400.0,61.3285,61.3998,61.3285,61.3374,4400.0
2014-01-29 12:00:00,68.84,68.86,68.82,68.82,1200.0,61.3552,61.373,61.3374,61.3374,1200.0
2014-01-29 12:05:00,68.82,68.85,68.76,68.78,2000.0,61.3374,61.3641,61.2839,61.3017,2000.0
2014-01-29 12:10:00,68.78,68.8,68.73,68.73,1800.0,61.3017,61.3196,61.2572,61.2572,1800.0
2014-01-29 12:15:00,68.71,68.77,68.7,68.76,4600.0,61.2393,61.2928,61.2304,61.2839,4600.0
2014-01-29 12:20:00,68.79,68.84,68.79,68.84,4100.0,61.3106,61.3552,61.3106,61.3552,4100.0
2014-01-29 12:25:00,68.86,68.87,68.7,68.71,4000.0,61.373,61.3819,61.2304,61.2393,4000.0
2014-01-29 12:30:00,68.67,68.67,68.63,68.65,2500.0,61.2037,61.2037,61.168,61.1859,2500.0
2014-01-29 12:35:00,68.59,68.63,68.59,68.61,2300.0,61.1324,61.168,61.1324,61.1502,2300.0
2014-01-29 12:40:00,68.61,68.61,68.59,68.59,700.0,61.1502,61.1502,61.1324,61.1324,700.0
2014-01-29 12:45:00,68.59,68.63,68.56,68.62,1100.0,61.1324,61.168,61.1056,61.1591,1100.0
2014-01-29 12:50:00,68.6,68.6,68.56,68.56,2100.0,61.1413,61.1413,61.1056,61.1056,2100.0
2014-01-29 12:55:00,68.58,68.65,68.58,68.64,2800.0,61.1235,61.1859,61.1235,61.1769,2800.0
2014-01-29 13:00:00,68.65,68.65,68.59,68.59,2300.0,61.1859,61.1859,61.1324,61.1324,2300.0
2014-01-29 13:05:00,68.58,68.58,68.53,68.53,2700.0,61.1235,61.1235,61.0789,61.0789,2700.0
2014-01-29 13:10:00,68.53,68.54,68.42,68.54,3800.0,61.0789,61.0878,60.9809,61.0878,3800.0
2014-01-29 13:15:00,68.54,68.54,68.5,68.5,1800.0,61.0878,61.0878,61.0522,61.0522,1800.0
2014-01-29 13:20:00,68.46,68.51,68.44,68.51,3000.0,61.0165,61.0611,60.9987,61.0611,3000.0
2014-01-29 13:25:00,68.51,68.56,68.47,68.56,2800.0,61.0611,61.1056,61.0254,61.1056,2800.0
2014-01-29 13:30:00,68.57,68.58,68.51,68.52,4900.0,61.1146,61.1235,61.0611,61.07,4900.0
2014-01-29 13:35:00,68.54,68.56,68.48,68.5,4000.0,61.0878,61.1056,61.0343,61.0522,4000.0
2014-01-29 13:40:00,68.5,68.5,68.46,68.46,3900.0,61.0522,61.0522,61.0165,61.0165,3900.0
2014-01-29 13:45:00,68.41,68.52,68.41,68.52,2500.0,60.972,61.07,60.972,61.07,2500.0
2014-01-29 13:50:00,68.52,68.53,68.51,68.53,3100.0,61.07,61.0789,61.0611,61.0789,3100.0
2014-01-29 13:55:00,68.55,68.61,68.52,68.52,4000.0,61.0967,61.1502,61.07,61.07,4000.0
2014-01-29 14:00:00,68.49,68.67,68.22,68.56,13100.0,61.0433,61.2037,60.8026,61.1056,13100.0
2014-01-29 14:05:00,68.56,68.56,68.32,68.46,6100.0,61.1056,61.1056,60.8917,61.0165,6100.0
2014-01-29 14:10:00,68.45,68.49,68.34,68.4,4700.0,61.0076,61.0433,60.9096,60.963,4700.0
2014-01-29 14:15:00,68.38,68.39,68.18,68.24,6200.0,60.9452,60.9541,60.767,60.8204,6200.0
2014-01-29 14:20:00,68.23,68.38,68.23,68.33,2500.0,60.8115,60.9452,60.8115,60.9007,2500.0
2014-01-29 14:25:00,68.33,68.52,68.3,68.44,5900.0,60.9007,61.07,60.8739,60.9987,5900.0
2014-01-29 14:30:00,68.4,68.58,68.37,68.54,3800.0,60.963,61.1235,60.9363,61.0878,3800.0
2014-01-29 14:35:00,68.54,68.56,68.45,68.56,4700.0,61.0878,61.1056,61.0076,61.1056,4700.0
2014-01-29 14:40:00,68.56,68.59,68.51,68.54,4000.0,61.1056,61.1324,61.0611,61.0878,4000.0
2014-01-29 14:45:00,68.6,68.6,68.36,68.39,5400.0,61.1413,61.1413,60.9274,60.9541,5400.0
2014-01-29 14:50:00,68.42,68.48,68.36,68.36,3200.0,60.9809,61.0343,60.9274,60.9274,3200.0
2014-01-29 14:55:00,68.31,68.33,68.24,68.24,3500.0,60.8828,60.9007,60.8204,60.8204,3500.0
2014-01-29 15:00:00,68.26,68.34,68.22,68.29,5100.0,60.8383,60.9096,60.8026,60.865,5100.0
2014-01-29 15:05:00,68.32,68.34,68.28,68.32,4800.0,60.8917,60.9096,60.8561,60.8917,4800.0
2014-01-29 15:10:00,68.3,68.3,68.17,68.18,6100.0,60.8739,60.8739,60.7581,60.767,6100.0
2014-01-29 15:15:00,68.19,68.29,68.15,68.15,6300.0,60.7759,60.865,60.7402,60.7402,6300.0
2014-01-29 15:20:00,68.19,68.34,68.19,68.31,4500.0,60.7759,60.9096,60.7759,60.8828,4500.0
2014-01-29 15:25:00,68.31,68.34,68.27,68.27,5800.0,60.8828,60.9096,60.8472,60.8472,5800.0
2014-01-29 15:30:00,68.27,68.37,68.25,68.27,8100.0,60.8472,60.9363,60.8294,60.8472,8100.0
2014-01-29 15:35:00,68.3,68.39,68.3,68.37,7800.0,60.8739,60.9541,60.8739,60.9363,7800.0
2014-01-29 15:40:00,68.37,68.42,68.3,68.39,11700.0,60.9363,60.9809,60.8739,60.9541,11700.0
2014-01-29 15:45:00,68.4,68.48,68.39,68.39,12900.0,60.963,61.0343,60.9541,60.9541,12900.0
2014-01-29 15:50:00,68.4,68.44,68.34,68.43,14900.0,60.963,60.9987,60.9096,60.9898,14900.0
2014-01-29 15:55:00,68.43,68.47,68.4,68.43,28600.0,60.9898,61.0254,60.963,60.9898,28600.0
2014-01-30 09:30:00,68.82,69.19,68.82,69.08,11600.0,61.3374,61.6671,61.3374,61.5691,11600.0
2014-01-30 09:35:00,69.18,69.21,69.08,69.21,400.0,61.6582,61.685,61.5691,61.685,400.0
2014-01-30 09:40:00,69.09,69.1,68.8,68.8,4900.0,61.578,61.5869,61.3196,61.3196,4900.0
2014-01-30 09:45:00,68.75,68.75,68.56,68.65,4500.0,61.275,61.275,61.1056,61.1859,4500.0
2014-01-30 09:50:00,68.61,68.83,68.61,68.66,4600.0,61.1502,61.3463,61.1502,61.1948,4600.0
2014-01-30 09:55:00,68.61,68.72,68.61,68.67,7100.0,61.1502,61.2483,61.1502,61.2037,7100.0
2014-01-30 10:00:00,68.62,68.87,68.61,68.87,7900.0,61.1591,61.3819,61.1502,61.3819,7900.0
2014-01-30 10:05:00,68.91,68.93,68.64,68.64,3800.0,61.4176,61.4354,61.1769,61.1769,3800.0
2014-01-30 10:10:00,68.76,68.89,68.74,68.87,1300.0,61.2839,61.3998,61.2661,61.3819,1300.0
2014-01-30 10:15:00,68.83,68.91,68.76,68.89,5500.0,61.3463,61.4176,61.2839,61.3998,5500.0
2014-01-30 10:20:00,68.95,68.95,68.83,68.83,3200.0,61.4532,61.4532,61.3463,61.3463,3200.0
2014-01-30 10:25:00,68.92,69.01,68.92,68.97,5800.0,61.4265,61.5067,61.4265,61.4711,5800.0
2014-01-30 10:30:00,68.88,68.98,68.88,68.96,3000.0,61.3909,61.48,61.3909,61.4622,3000.0
2014-01-30 10:35:00,68.98,69.05,68.96,69.03,1300.0,61.48,61.5424,61.4622,61.5245,1300.0
2014-01-30 10:40:00,69.05,69.12,69.01,69.09,5200.0,61.5424,61.6048,61.5067,61.578,5200.0
2014-01-30 10:45:00,69.08,69.11,69.05,69.07,2100.0,61.5691,61.5958,61.5424,61.5602,2100.0
2014-01-30 10:50:00,69.07,69.14,69.07,69.1,2700.0,61.5602,61.6226,61.5602,61.5869,2700.0
2014-01-30 10:55:00,69.13,69.18,69.1,69.18,3000.0,61.6137,61.6582,61.5869,61.6582,3000.0
2014-01-30 11:00:00,69.19,69.23,69.17,69.23,1500.0,61.6671,61.7028,61.6493,61.7028,1500.0
2014-01-30 11:05:00,69.22,69.24,69.11,69.12,4700.0,61.6939,61.7117,61.5958,61.6048,4700.0
2014-01-30 11:10:00,69.11,69.23,69.11,69.2,5100.0,61.5958,61.7028,61.5958,61.6761,5100.0
2014-01-30 11:15:00,69.19,69.27,69.19,69.25,3000.0,61.6671,61.7385,61.6671,61.7206,3000.0
2014-01-30 11:20:00,69.28,69.29,69.23,69.24,4200.0,61.7474,61.7563,61.7028,61.7117,4200.0
2014-01-30 11:25:00,69.26,69.27,69.25,69.25,1100.0,61.7295,61.7385,61.7206,61.7206,1100.0
2014-01-30 11:30:00,69.28,69.34,69.26,69.34,3200.0,61.7474,61.8008,61.7295,61.8008,3200.0
2014-01-30 11:35:00,69.33,69.39,69.3,69.39,2700.0,61.7919,61.8454,61.7652,61.8454,2700.0
2014-01-30 11:40:00,69.39,69.52,69.39,69.51,5900.0,61.8454,61.9613,61.8454,61.9524,5900.0
2014-01-30 11:45:00,69.51,69.65,69.51,69.65,5500.0,61.9524,62.0771,61.9524,62.0771,5500.0
2014-01-30 11:50:00,69.67,69.69,69.66,69.69,4500.0,62.095,62.1128,62.086,62.1128,4500.0
2014-01-30 11:55:00,69.74,69.77,69.73,69.75,3900.0,62.1573,62.1841,62.1484,62.1663,3900.0
2014-01-30 12:00:00,69.75,69.76,69.72,69.74,5500.0,62.1663,62.1752,62.1395,62.1573,5500.0
2014-01-30 12:05:00,69.75,69.83,69.75,69.83,6300.0,62.1663,62.2376,62.1663,62.2376,6300.0
2014-01-30 12:10:00,69.84,69.85,69.79,69.79,3300.0,62.2465,62.2554,62.2019,62.2019,3300.0
2014-01-30 12:15:00,69.79,69.85,69.79,69.85,3300.0,62.2019,62.2554,62.2019,62.2554,3300.0
2014-01-30 12:20:00,69.86,69.96,69.85,69.96,5300.0,62.2643,62.3534,62.2554,62.3534,5300.0
2014-01-30 12:25:00,69.97,69.98,69.84,69.84,4900.0,62.3623,62.3713,62.2465,62.2465,4900.0
2014-01-30 12:30:00,69.84,69.95,69.84,69.95,2600.0,62.2465,62.3445,62.2465,62.3445,2600.0
2014-01-30 12:35:00,69.95,70.09,69.94,70.08,9500.0,62.3445,62.4693,62.3356,62.4604,9500.0
2014-01-30 12:40:00,70.1,70.13,70.0,70.0,6100.0,62.4782,62.5049,62.3891,62.3891,6100.0
2014-01-30 12:45:00,70.02,70.06,70.02,70.03,900.0,62.4069,62.4426,62.4069,62.4158,900.0
2014-01-30 12:50:00,70.04,70.05,70.02,70.04,3300.0,62.4247,62.4336,62.4069,62.4247,3300.0
2014-01-30 12:55:00,70.04,70.06,69.97,69.97,16600.0,62.4247,62.4426,62.3623,62.3623,16600.0
2014-01-30 13:00:00,69.95,69.95,69.78,69.81,8700.0,62.3445,62.3445,62.193,62.2197,8700.0
2014-01-30 13:05:00,69.8,69.85,69.8,69.81,2000.0,62.2108,62.2554,62.2108,62.2197,2000.0
2014-01-30 13:10:00,69.81,69.87,69.8,69.87,3300.0,62.2197,62.2732,62.2108,62.2732,3300.0
2014-01-30 13:15:00,69.87,69.93,69.87,69.91,4000.0,62.2732,62.3267,62.2732,62.3089,4000.0
2014-01-30 13:20:00,69.92,69.96,69.92,69.92,3900.0,62.3178,62.3534,62.3178,62.3178,3900.0
2014-01-30 13:25:00,69.92,69.93,69.84,69.9,3100.0,62.3178,62.3267,62.2465,62.3,3100.0
2014-01-30 13:30:00,69.9,69.9,69.86,69.87,6300.0,62.3,62.3,62.2643,62.2732,6300.0
2014-01-30 13:35:00,69.86,69.93,69.86,69.9,4800.0,62.2643,62.3267,62.2643,62.3,4800.0
2014-01-30 13:40:00,69.9,70.01,69.9,70.01,500.0,62.3,62.398,62.3,62.398,500.0
2014-01-30 13:45:00,70.02,70.06,70.01,70.03,4300.0,62.4069,62.4426,62.398,62.4158,4300.0
2014-01-30 13:50:00,70.07,70.08,69.92,69.92,4100.0,62.4515,62.4604,62.3178,62.3178,4100.0
2014-01-30 13:55:00,69.95,70.0,69.94,69.99,900.0,62.3445,62.3891,62.3356,62.3802,900.0
2014-01-30 14:00:00,69.98,69.99,69.84,69.9,7300.0,62.3713,62.3802,62.2465,62.3,7300.0
2014-01-30 14:05:00,69.91,69.93,69.87,69.87,4400.0,62.3089,62.3267,62.2732,62.2732,4400.0
2014-01-30 14:10:00,69.88,69.91,69.85,69.91,7600.0,62.2821,62.3089,62.2554,62.3089,7600.0
2014-01-30 14:15:00,69.91,70.0,69.9,69.97,5300.0,62.3089,62.3891,62.3,62.3623,5300.0
2014-01-30 14:20:00,70.0,70.16,70.0,70.14,13200.0,62.3891,62.5317,62.3891,62.5139,13200.0
2014-01-30 14:25:00,70.14,70.23,70.14,70.23,4300.0,62.5139,62.5941,62.5139,62.5941,4300.0
2014-01-30 14:30:00,70.23,70.31,70.23,70.3,14000.0,62.5941,62.6654,62.5941,62.6565,14000.0
2014-01-30 14:35:00,70.31,70.4,70.29,70.35,8900.0,62.6654,62.7456,62.6475,62.701,8900.0
2014-01-30 14:40:00,70.37,70.42,70.32,70.4,6600.0,62.7189,62.7634,62.6743,62.7456,6600.0
2014-01-30 14:45:00,70.42,70.42,70.34,70.37,11800.0,62.7634,62.7634,62.6921,62.7189,11800.0
2014-01-30 14:50:00,70.38,70.48,70.36,70.41,15000.0,62.7278,62.8169,62.7099,62.7545,15000.0
2014-01-30 14:55:00,70.39,70.47,70.37,70.47,11700.0,62.7367,62.808,62.7189,62.808,11700.0
2014-01-30 15:00:00,70.47,70.56,70.45,70.55,12200.0,62.808,62.8882,62.7902,62.8793,12200.0
2014-01-30 15:05:00,70.55,70.55,70.42,70.45,6800.0,62.8793,62.8793,62.7634,62.7902,6800.0
2014-01-30 15:10:00,70.47,70.63,70.45,70.63,20500.0,62.808,62.9506,62.7902,62.9506,20500.0
2014-01-30 15:15:00,70.61,70.71,70.61,70.67,12300.0,62.9328,63.0219,62.9328,62.9862,12300.0
2014-01-30 15:20:00,70.65,70.72,70.61,70.7,7600.0,62.9684,63.0308,62.9328,63.013,7600.0
2014-01-30 15:25:00,70.69,70.7,70.61,70.66,11300.0,63.0041,63.013,62.9328,62.9773,11300.0
2014-01-30 15:30:00,70.66,70.69,70.63,70.63,11600.0,62.9773,63.0041,62.9506,62.9506,11600.0
2014-01-30 15:35:00,70.63,70.73,70.62,70.68,16500.0,62.9506,63.0397,62.9417,62.9951,16500.0
2014-01-30 15:40:00,70.68,70.7,70.63,70.69,13900.0,62.9951,63.013,62.9506,63.0041,13900.0
2014-01-30 15:45:00,70.7,70.72,70.65,70.68,23200.0,63.013,63.0308,62.9684,62.9951,23200.0
2014-01-30 15:50:00,70.69,70.79,70.66,70.79,39300.0,63.0041,63.0932,62.9773,63.0932,39300.0
2014-01-30 15:55:00,70.79,70.83,70.72,70.74,45200.0,63.0932,63.1288,63.0308,63.0486,45200.0
2014-01-31 09:30:00,69.61,69.61,69.56,69.56,6000.0,62.0415,62.0415,61.9969,61.9969,6000.0
2014-01-31 09:35:00,69.44,69.75,69.43,69.68,5400.0,61.89,62.1663,61.8811,62.1039,5400.0
2014-01-31 09:40:00,69.67,69.67,69.42,69.61,3900.0,62.095,62.095,61.8721,62.0415,3900.0
2014-01-31 09:45:00,69.62,69.7,69.57,69.68,4000.0,62.0504,62.1217,62.0058,62.1039,4000.0
2014-01-31 09:50:00,69.72,69.77,69.58,69.65,1900.0,62.1395,62.1841,62.0147,62.0771,1900.0
2014-01-31 09:55:00,69.64,69.65,69.51,69.61,2700.0,62.0682,62.0771,61.9524,62.0415,2700.0
2014-01-31 10:00:00,69.61,69.79,69.6,69.75,4900.0,62.0415,62.2019,62.0326,62.1663,4900.0
2014-01-31 10:05:00,69.7,69.95,69.7,69.87,5000.0,62.1217,62.3445,62.1217,62.2732,5000.0
2014-01-31 10:10:00,69.86,69.9,69.71,69.79,5300.0,62.2643,62.3,62.1306,62.2019,5300.0
2014-01-31 10:15:00,69.78,69.84,69.7,69.84,4500.0,62.193,62.2465,62.1217,62.2465,4500.0
2014-01-31 10:20:00,69.78,69.87,69.66,69.73,4700.0,62.193,62.2732,62.086,62.1484,4700.0
2014-01-31 10:25:00,69.78,69.78,69.64,69.72,4100.0,62.193,62.193,62.0682,62.1395,4100.0
2014-01-31 10:30:00,69.7,69.84,69.67,69.67,5000.0,62.1217,62.2465,62.095,62.095,5000.0
2014-01-31 10:35:00,69.7,69.93,69.7,69.82,26200.0,62.1217,62.3267,62.1217,62.2287,26200.0
2014-01-31 10:40:00,69.78,69.95,69.72,69.78,7900.0,62.193,62.3445,62.1395,62.193,7900.0
2014-01-31 10:45:00,69.81,70.0,69.77,70.0,3900.0,62.2197,62.3891,62.1841,62.3891,3900.0
2014-01-31 10:50:00,70.05,70.19,70.02,70.06,5800.0,62.4336,62.5584,62.4069,62.4426,5800.0
2014-01-31 10:55:00,70.13,70.13,69.96,69.96,3300.0,62.5049,62.5049,62.3534,62.3534,3300.0
2014-01-31 11:00:00,69.96,70.25,69.96,70.25,9300.0,62.3534,62.6119,62.3534,62.6119,9300.0
2014-01-31 11:05:00,70.26,70.48,70.22,70.44,9200.0,62.6208,62.8169,62.5852,62.7812,9200.0
2014-01-31 11:10:00,70.42,70.42,70.3,70.35,5400.0,62.7634,62.7634,62.6565,62.701,5400.0
2014-01-31 11:15:00,70.38,70.51,70.28,70.44,20200.0,62.7278,62.8436,62.6386,62.7812,20200.0
2014-01-31 11:20:00,70.35,70.52,70.35,70.47,2800.0,62.701,62.8525,62.701,62.808,2800.0
2014-01-31 11:25:00,70.52,70.6,70.48,70.59,11300.0,62.8525,62.9238,62.8169,62.9149,11300.0
2014-01-31 11:30:00,70.6,70.6,70.51,70.51,6700.0,62.9238,62.9238,62.8436,62.8436,6700.0
2014-01-31 11:35:00,70.52,70.52,70.39,70.42,2100.0,62.8525,62.8525,62.7367,62.7634,2100.0
2014-01-31 11:40:00,70.42,70.48,70.4,70.48,3300.0,62.7634,62.8169,62.7456,62.8169,3300.0
2014-01-31 11:45:00,70.48,70.54,70.45,70.49,4200.0,62.8169,62.8704,62.7902,62.8258,4200.0
2014-01-31 11:50:00,70.48,70.48,70.43,70.45,1500.0,62.8169,62.8169,62.7723,62.7902,1500.0
2014-01-31 11:55:00,70.46,70.5,70.41,70.47,8100.0,62.7991,62.8347,62.7545,62.808,8100.0
2014-01-31 12:00:00,70.5,70.55,70.4,70.4,24800.0,62.8347,62.8793,62.7456,62.7456,24800.0
2014-01-31 12:05:00,70.38,70.47,70.38,70.41,26300.0,62.7278,62.808,62.7278,62.7545,26300.0
2014-01-31 12:10:00,70.38,70.44,70.29,70.3,6000.0,62.7278,62.7812,62.6475,62.6565,6000.0
2014-01-31 12:15:00,70.28,70.34,70.28,70.32,2900.0,62.6386,62.6921,62.6386,62.6743,2900.0
2014-01-31 12:20:00,70.29,70.31,70.26,70.28,3200.0,62.6475,62.6654,62.6208,62.6386,3200.0
2014-01-31 12:25:00,70.26,70.29,70.24,70.25,1400.0,62.6208,62.6475,62.603,62.6119,1400.0
2014-01-31 12:30:00,70.24,70.24,70.12,70.22,1600.0,62.603,62.603,62.496,62.5852,1600.0
2014-01-31 12:35:00,70.19,70.21,70.15,70.15,1500.0,62.5584,62.5762,62.5228,62.5228,1500.0
2014-01-31 12:40:00,70.17,70.21,70.16,70.19,3000.0,62.5406,62.5762,62.5317,62.5584,3000.0
2014-01-31 12:45:00,70.19,70.26,70.18,70.23,4700.0,62.5584,62.6208,62.5495,62.5941,4700.0
2014-01-31 12:50:00,70.25,70.25,70.21,70.21,800.0,62.6119,62.6119,62.5762,62.5762,800.0
2014-01-31 12:55:00,70.21,70.22,70.13,70.15,1800.0,62.5762,62.5852,62.5049,62.5228,1800.0
2014-01-31 13:00:00,70.15,70.15,70.06,70.06,1300.0,62.5228,62.5228,62.4426,62.4426,1300.0
2014-01-31 13:05:00,70.03,70.03,69.98,70.01,2000.0,62.4158,62.4158,62.3713,62.398,2000.0
2014-01-31 13:10:00,70.05,70.07,69.99,70.07,1000.0,62.4336,62.4515,62.3802,62.4515,1000.0
2014-01-31 13:15:00,70.05,70.05,69.92,69.92,3100.0,62.4336,62.4336,62.3178,62.3178,3100.0
2014-01-31 13:20:00,69.93,69.96,69.9,69.91,4700.0,62.3267,62.3534,62.3,62.3089,4700.0
2014-01-31 13:25:00,69.88,69.91,69.87,69.9,1400.0,62.2821,62.3089,62.2732,62.3,1400.0
2014-01-31 13:30:00,69.9,69.93,69.85,69.87,2300.0,62.3,62.3267,62.2554,62.2732,2300.0
2014-01-31 13:35:00,69.87,69.89,69.85,69.89,1800.0,62.2732,62.291,62.2554,62.291,1800.0
2014-01-31 13:40:00,69.89,69.93,69.85,69.85,2000.0,62.291,62.3267,62.2554,62.2554,2000.0
2014-01-31 13:45:00,69.84,69.93,69.81,69.93,3800.0,62.2465,62.3267,62.2197,62.3267,3800.0
2014-01-31 13:50:00,69.94,70.04,69.94,70.01,3000.0,62.3356,62.4247,62.3356,62.398,3000.0
2014-01-31 13:55:00,70.06,70.17,70.05,70.17,2900.0,62.4426,62.5406,62.4336,62.5406,2900.0
2014-01-31 14:00:00,70.15,70.28,70.14,70.27,5700.0,62.5228,62.6386,62.5139,62.6297,5700.0
2014-01-31 14:05:00,70.24,70.24,70.18,70.21,1800.0,62.603,62.603,62.5495,62.5762,1800.0
2014-01-31 14:10:00,70.19,70.21,70.14,70.21,4200.0,62.5584,62.5762,62.5139,62.5762,4200.0
2014-01-31 14:15:00,70.22,70.22,70.13,70.18,2900.0,62.5852,62.5852,62.5049,62.5495,2900.0
2014-01-31 14:20:00,70.19,70.24,70.18,70.22,3600.0,62.5584,62.603,62.5495,62.5852,3600.0
2014-01-31 14:25:00,70.2,70.33,70.2,70.28,4400.0,62.5673,62.6832,62.5673,62.6386,4400.0
2014-01-31 14:30:00,70.32,70.32,70.21,70.22,2200.0,62.6743,62.6743,62.5762,62.5852,2200.0
2014-01-31 14:35:00,70.25,70.38,70.25,70.34,2300.0,62.6119,62.7278,62.6119,62.6921,2300.0
2014-01-31 14:40:00,70.35,70.44,70.33,70.44,4300.0,62.701,62.7812,62.6832,62.7812,4300.0
2014-01-31 14:45:00,70.43,70.5,70.38,70.5,7800.0,62.7723,62.8347,62.7278,62.8347,7800.0
2014-01-31 14:50:00,70.47,70.47,70.37,70.44,15600.0,62.808,62.808,62.7189,62.7812,15600.0
2014-01-31 14:55:00,70.45,70.84,70.44,70.65,66400.0,62.7902,63.1377,62.7812,62.9684,66400.0
2014-01-31 15:00:00,70.64,70.66,70.48,70.55,20900.0,62.9595,62.9773,62.8169,62.8793,20900.0
2014-01-31 15:05:00,70.51,70.54,70.47,70.47,29400.0,62.8436,62.8704,62.808,62.808,29400.0
2014-01-31 15:10:00,70.47,70.59,70.42,70.48,18400.0,62.808,62.9149,62.7634,62.8169,18400.0
2014-01-31 15:15:00,70.48,70.49,70.3,70.31,7500.0,62.8169,62.8258,62.6565,62.6654,7500.0
2014-01-31 15:20:00,70.28,70.35,70.25,70.35,2600.0,62.6386,62.701,62.6119,62.701,2600.0
2014-01-31 15:25:00,70.33,70.34,70.26,70.28,4000.0,62.6832,62.6921,62.6208,62.6386,4000.0
2014-01-31 15:30:00,70.32,70.37,70.27,70.3,9000.0,62.6743,62.7189,62.6297,62.6565,9000.0
2014-01-31 15:35:00,70.29,70.33,70.2,70.25,9300.0,62.6475,62.6832,62.5673,62.6119,9300.0
2014-01-31 15:40:00,70.27,70.32,70.24,70.29,5800.0,62.6297,62.6743,62.603,62.6475,5800.0
2014-01-31 15:45:00,70.28,70.28,70.11,70.18,29500.0,62.6386,62.6386,62.4871,62.5495,29500.0
2014-01-31 15:50:00,70.2,70.22,70.13,70.14,13000.0,62.5673,62.5852,62.5049,62.5139,13000.0
2014-01-31 15:55:00,70.15,70.15,70.01,70.07,38900.0,62.5228,62.5228,62.398,62.4515,38900.0
2014-02-03 09:30:00,70.01,70.16,69.85,69.86,11800.0,62.398,62.5317,62.2554,62.2643,11800.0
2014-02-03 09:35:00,69.9,70.13,69.9,70.13,3000.0,62.3,62.5049,62.3,62.5049,3000.0
2014-02-03 09:40:00,70.21,70.21,69.9,69.9,5100.0,62.5762,62.5762,62.3,62.3,5100.0
2014-02-03 09:45:00,69.85,69.97,69.73,69.73,8400.0,62.2554,62.3623,62.1484,62.1484,8400.0
2014-02-03 09:50:00,69.82,70.11,69.82,70.11,3700.0,62.2287,62.4871,62.2287,62.4871,3700.0
2014-02-03 09:55:00,70.11,70.16,69.86,70.14,6700.0,62.4871,62.5317,62.2643,62.5139,6700.0
2014-02-03 10:00:00,70.07,70.09,69.68,69.74,17800.0,62.4515,62.4693,62.1039,62.1573,17800.0
2014-02-03 10:05:00,69.75,70.03,69.75,70.02,7600.0,62.1663,62.4158,62.1663,62.4069,7600.0
2014-02-03 10:10:00,69.97,70.0,69.58,69.74,9800.0,62.3623,62.3891,62.0147,62.1573,9800.0
2014-02-03 10:15:00,69.73,69.76,69.52,69.52,8700.0,62.1484,62.1752,61.9613,61.9613,8700.0
2014-02-03 10:20:00,69.55,69.74,69.55,69.61,6600.0,61.988,62.1573,61.988,62.0415,6600.0
2014-02-03 10:25:00,69.61,69.63,69.51,69.53,3200.0,62.0415,62.0593,61.9524,61.9702,3200.0
2014-02-03 10:30:00,69.5,69.5,69.32,69.33,5500.0,61.9434,61.9434,61.783,61.7919,5500.0
2014-02-03 10:35:00,69.33,69.46,69.33,69.46,4500.0,61.7919,61.9078,61.7919,61.9078,4500.0
2014-02-03 10:40:00,69.45,69.45,69.39,69.41,3300.0,61.8989,61.8989,61.8454,61.8632,3300.0
2014-02-03 10:45:00,69.43,69.43,69.31,69.31,5500.0,61.8811,61.8811,61.7741,61.7741,5500.0
2014-02-03 10:50:00,69.31,69.33,69.16,69.16,3400.0,61.7741,61.7919,61.6404,61.6404,3400.0
2014-02-03 10:55:00,69.13,69.24,69.1,69.17,6400.0,61.6137,61.7117,61.5869,61.6493,6400.0
2014-02-03 11:00:00,69.14,69.15,69.0,69.01,5400.0,61.6226,61.6315,61.4978,61.5067,5400.0
2014-02-03 11:05:00,68.98,69.01,68.94,68.97,6800.0,61.48,61.5067,61.4443,61.4711,6800.0
2014-02-03 11:10:00,68.98,69.06,68.91,68.91,6400.0,61.48,61.5513,61.4176,61.4176,6400.0
2014-02-03 11:15:00,68.86,68.99,68.86,68.93,3100.0,61.373,61.4889,61.373,61.4354,3100.0
2014-02-03 11:20:00,68.89,68.95,68.88,68.91,2300.0,61.3998,61.4532,61.3909,61.4176,2300.0
2014-02-03 11:25:00,68.92,68.93,68.79,68.79,3800.0,61.4265,61.4354,61.3106,61.3106,3800.0
2014-02-03 11:30:00,68.8,68.96,68.8,68.93,5300.0,61.3196,61.4622,61.3196,61.4354,5300.0
2014-02-03 11:35:00,68.9,68.98,68.86,68.92,5000.0,61.4087,61.48,61.373,61.4265,5000.0
2014-02-03 11:40:00,68.91,69.0,68.88,68.91,5700.0,61.4176,61.4978,61.3909,61.4176,5700.0
2014-02-03 11:45:00,68.85,68.85,68.73,68.74,3100.0,61.3641,61.3641,61.2572,61.2661,3100.0
2014-02-03 11:50:00,68.76,68.79,68.65,68.79,6500.0,61.2839,61.3106,61.1859,61.3106,6500.0
2014-02-03 11:55:00,68.75,68.78,68.56,68.56,7700.0,61.275,61.3017,61.1056,61.1056,7700.0
2014-02-03 12:00:00,68.56,68.56,68.46,68.46,7300.0,61.1056,61.1056,61.0165,61.0165,7300.0
2014-02-03 12:05:00,68.45,68.54,68.44,68.5,7300.0,61.0076,61.0878,60.9987,61.0522,7300.0
2014-02-03 12:10:00,68.47,68.48,68.39,68.48,9900.0,61.0254,61.0343,60.9541,61.0343,9900.0
2014-02-03 12:15:00,68.51,68.52,68.38,68.39,3700.0,61.0611,61.07,60.9452,60.9541,3700.0
2014-02-03 12:20:00,68.38,68.44,68.25,68.44,2500.0,60.9452,60.9987,60.8294,60.9987,2500.0
2014-02-03 12:25:00,68.49,68.53,68.38,68.4,9400.0,61.0433,61.0789,60.9452,60.963,9400.0
2014-02-03 12:30:00,68.38,68.47,68.35,68.38,12500.0,60.9452,61.0254,60.9185,60.9452,12500.0
2014-02-03 12:35:00,68.37,68.49,68.36,68.49,8100.0,60.9363,61.0433,60.9274,61.0433,8100.0
2014-02-03 12:40:00,68.49,68.51,68.44,68.49,2500.0,61.0433,61.0611,60.9987,61.0433,2500.0
2014-02-03 12:45:00,68.47,68.5,68.41,68.48,4300.0,61.0254,61.0522,60.972,61.0343,4300.0
2014-02-03 12:50:00,68.42,68.49,68.39,68.44,2300.0,60.9809,61.0433,60.9541,60.9987,2300.0
2014-02-03 12:55:00,68.44,68.47,68.32,68.33,4600.0,60.9987,61.0254,60.8917,60.9007,4600.0
2014-02-03 13:00:00,68.31,68.33,68.2,68.24,5500.0,60.8828,60.9007,60.7848,60.8204,5500.0
2014-02-03 13:05:00,68.21,68.25,68.15,68.15,3500.0,60.7937,60.8294,60.7402,60.7402,3500.0
2014-02-03 13:10:00,68.2,68.26,68.19,68.2,4100.0,60.7848,60.8383,60.7759,60.7848,4100.0
2014-02-03 13:15:00,68.2,68.26,68.1,68.13,4000.0,60.7848,60.8383,60.6957,60.7224,4000.0
2014-02-03 13:20:00,68.11,68.16,68.1,68.15,3200.0,60.7046,60.7491,60.6957,60.7402,3200.0
2014-02-03 13:25:00,68.13,68.13,68.0,68.06,8900.0,60.7224,60.7224,60.6065,60.66,8900.0
2014-02-03 13:30:00,68.08,68.09,68.03,68.08,2800.0,60.6778,60.6867,60.6333,60.6778,2800.0
2014-02-03 13:35:00,68.05,68.05,68.0,68.0,4800.0,60.6511,60.6511,60.6065,60.6065,4800.0
2014-02-03 13:40:00,68.0,68.13,68.0,68.07,8800.0,60.6065,60.7224,60.6065,60.6689,8800.0
2014-02-03 13:45:00,68.05,68.09,68.0,68.09,14000.0,60.6511,60.6867,60.6065,60.6867,14000.0
2014-02-03 13:50:00,68.07,68.12,68.04,68.09,9800.0,60.6689,60.7135,60.6422,60.6867,9800.0
2014-02-03 13:55:00,68.13,68.13,68.06,68.08,2800.0,60.7224,60.7224,60.66,60.6778,2800.0
2014-02-03 14:00:00,68.06,68.11,68.04,68.09,2300.0,60.66,60.7046,60.6422,60.6867,2300.0
2014-02-03 14:05:00,68.1,68.15,68.07,68.08,2400.0,60.6957,60.7402,60.6689,60.6778,2400.0
2014-02-03 14:10:00,68.09,68.13,68.04,68.13,4400.0,60.6867,60.7224,60.6422,60.7224,4400.0
2014-02-03 14:15:00,68.13,68.2,68.1,68.2,2400.0,60.7224,60.7848,60.6957,60.7848,2400.0
2014-02-03 14:20:00,68.16,68.18,68.07,68.07,4300.0,60.7491,60.767,60.6689,60.6689,4300.0
2014-02-03 14:25:00,68.08,68.12,68.01,68.1,4800.0,60.6778,60.7135,60.6154,60.6957,4800.0
2014-02-03 14:30:00,68.05,68.1,68.0,68.0,12800.0,60.6511,60.6957,60.6065,60.6065,12800.0
2014-02-03 14:35:00,68.01,68.03,67.97,68.0,12800.0,60.6154,60.6333,60.5798,60.6065,12800.0
2014-02-03 14:40:00,68.03,68.11,67.98,67.98,4600.0,60.6333,60.7046,60.5887,60.5887,4600.0
2014-02-03 14:45:00,67.98,68.04,67.95,67.95,7000.0,60.5887,60.6422,60.562,60.562,7000.0
2014-02-03 14:50:00,67.94,67.94,67.8,67.87,3600.0,60.5531,60.5531,60.4283,60.4907,3600.0
2014-02-03 14:55:00,67.88,67.92,67.8,67.83,5400.0,60.4996,60.5352,60.4283,60.455,5400.0
2014-02-03 15:00:00,67.81,67.89,67.8,67.86,4200.0,60.4372,60.5085,60.4283,60.4818,4200.0
2014-02-03 15:05:00,67.84,67.93,67.84,67.88,4400.0,60.4639,60.5441,60.4639,60.4996,4400.0
2014-02-03 15:10:00,67.88,67.96,67.83,67.96,6000.0,60.4996,60.5709,60.455,60.5709,6000.0
2014-02-03 15:15:00,67.96,68.06,67.95,67.98,14700.0,60.5709,60.66,60.562,60.5887,14700.0
2014-02-03 15:20:00,67.98,68.02,67.93,67.93,11300.0,60.5887,60.6244,60.5441,60.5441,11300.0
2014-02-03 15:25:00,67.97,68.06,67.97,68.06,9400.0,60.5798,60.66,60.5798,60.66,9400.0
2014-02-03 15:30:00,68.07,68.07,67.98,68.0,9300.0,60.6689,60.6689,60.5887,60.6065,9300.0
2014-02-03 15:35:00,68.0,68.04,67.97,68.03,11300.0,60.6065,60.6422,60.5798,60.6333,11300.0
2014-02-03 15:40:00,68.05,68.06,67.95,67.98,10800.0,60.6511,60.66,60.562,60.5887,10800.0
2014-02-03 15:45:00,67.99,68.01,67.93,67.94,19200.0,60.5976,60.6154,60.5441,60.5531,19200.0
2014-02-03 15:50:00,67.95,68.12,67.93,68.12,37900.0,60.562,60.7135,60.5441,60.7135,37900.0
2014-02-03 15:55:00,68.12,68.14,68.04,68.12,39400.0,60.7135,60.7313,60.6422,60.7135,39400.0
2014-02-04 09:30:00,68.32,68.45,68.26,68.43,7500.0,60.8917,61.0076,60.8383,60.9898,7500.0
2014-02-04 09:35:00,68.33,68.37,67.88,68.02,6300.0,60.9007,60.9363,60.4996,60.6244,6300.0
2014-02-04 09:40:00,68.03,68.11,68.02,68.03,4300.0,60.6333,60.7046,60.6244,60.6333,4300.0
2014-02-04 09:45:00,68.03,68.23,67.98,68.23,6800.0,60.6333,60.8115,60.5887,60.8115,6800.0
2014-02-04 09:50:00,68.19,68.35,68.12,68.34,3200.0,60.7759,60.9185,60.7135,60.9096,3200.0
2014-02-04 09:55:00,68.37,68.55,68.37,68.38,5800.0,60.9363,61.0967,60.9363,60.9452,5800.0
2014-02-04 10:00:00,68.41,68.47,68.29,68.31,9300.0,60.972,61.0254,60.865,60.8828,9300.0
2014-02-04 10:05:00,68.29,68.41,68.27,68.3,8900.0,60.865,60.972,60.8472,60.8739,8900.0
2014-02-04 10:10:00,68.36,68.53,68.36,68.41,8100.0,60.9274,61.0789,60.9274,60.972,8100.0
2014-02-04 10:15:00,68.47,68.55,68.45,68.55,5000.0,61.0254,61.0967,61.0076,61.0967,5000.0
2014-02-04 10:20:00,68.58,68.58,68.38,68.51,5900.0,61.1235,61.1235,60.9452,61.0611,5900.0
2014-02-04 10:25:00,68.52,68.54,68.41,68.54,6600.0,61.07,61.0878,60.972,61.0878,6600.0
2014-02-04 10:30:00,68.54,68.66,68.54,68.63,9200.0,61.0878,61.1948,61.0878,61.168,9200.0
2014-02-04 10:35:00,68.63,68.69,68.61,68.66,10600.0,61.168,61.2215,61.1502,61.1948,10600.0
2014-02-04 10:40:00,68.67,68.69,68.53,68.55,9300.0,61.2037,61.2215,61.0789,61.0967,9300.0
2014-02-04 10:45:00,68.54,68.56,68.46,68.5,3100.0,61.0878,61.1056,61.0165,61.0522,3100.0
2014-02-04 10:50:00,68.48,68.52,68.44,68.47,8400.0,61.0343,61.07,60.9987,61.0254,8400.0
2014-02-04 10:55:00,68.5,68.55,68.46,68.46,4600.0,61.0522,61.0967,61.0165,61.0165,4600.0
2014-02-04 11:00:00,68.47,68.8,68.47,68.69,12300.0,61.0254,61.3196,61.0254,61.2215,12300.0
2014-02-04 11:05:00,68.67,68.74,68.67,68.7,5100.0,61.2037,61.2661,61.2037,61.2304,5100.0
2014-02-04 11:10:00,68.7,68.79,68.69,68.79,9900.0,61.2304,61.3106,61.2215,61.3106,9900.0
2014-02-04 11:15:00,68.79,68.82,68.7,68.78,8200.0,61.3106,61.3374,61.2304,61.3017,8200.0
2014-02-04 11:20:00,68.75,68.84,68.71,68.84,5100.0,61.275,61.3552,61.2393,61.3552,5100.0
2014-02-04 11:25:00,68.84,68.9,68.81,68.84,7000.0,61.3552,61.4087,61.3285,61.3552,7000.0
2014-02-04 11:30:00,68.84,68.91,68.84,68.9,7000.0,61.3552,61.4176,61.3552,61.4087,7000.0
2014-02-04 11:35:00,68.93,69.05,68.93,69.04,10800.0,61.4354,61.5424,61.4354,61.5335,10800.0
2014-02-04 11:40:00,69.03,69.18,69.02,69.18,6600.0,61.5245,61.6582,61.5156,61.6582,6600.0
2014-02-04 11:45:00,69.15,69.19,69.12,69.17,8600.0,61.6315,61.6671,61.6048,61.6493,8600.0
2014-02-04 11:50:00,69.14,69.21,69.12,69.19,13600.0,61.6226,61.685,61.6048,61.6671,13600.0
2014-02-04 11:55:00,69.21,69.31,69.21,69.28,3300.0,61.685,61.7741,61.685,61.7474,3300.0
2014-02-04 12:00:00,69.31,69.36,69.28,69.33,7900.0,61.7741,61.8187,61.7474,61.7919,7900.0
2014-02-04 12:05:00,69.31,69.34,69.27,69.29,6700.0,61.7741,61.8008,61.7385,61.7563,6700.0
2014-02-04 12:10:00,69.29,69.34,69.28,69.32,7800.0,61.7563,61.8008,61.7474,61.783,7800.0
2014-02-04 12:15:00,69.32,69.33,69.26,69.29,9100.0,61.783,61.7919,61.7295,61.7563,9100.0
2014-02-04 12:20:00,69.28,69.35,69.28,69.33,6300.0,61.7474,61.8098,61.7474,61.7919,6300.0
2014-02-04 12:25:00,69.35,69.43,69.35,69.4,4100.0,61.8098,61.8811,61.8098,61.8543,4100.0
2014-02-04 12:30:00,69.4,69.47,69.35,69.47,8900.0,61.8543,61.9167,61.8098,61.9167,8900.0
2014-02-04 12:35:00,69.46,69.47,69.43,69.45,5600.0,61.9078,61.9167,61.8811,61.8989,5600.0
2014-02-04 12:40:00,69.46,69.54,69.43,69.54,13400.0,61.9078,61.9791,61.8811,61.9791,13400.0
2014-02-04 12:45:00,69.54,69.54,69.51,69.53,11000.0,61.9791,61.9791,61.9524,61.9702,11000.0
2014-02-04 12:50:00,69.53,69.58,69.43,69.58,31200.0,61.9702,62.0147,61.8811,62.0147,31200.0
2014-02-04 12:55:00,69.56,69.64,69.56,69.62,4400.0,61.9969,62.0682,61.9969,62.0504,4400.0
2014-02-04 13:00:00,69.61,69.63,69.6,69.63,2600.0,62.0415,62.0593,62.0326,62.0593,2600.0
2014-02-04 13:05:00,69.62,69.71,69.62,69.67,6500.0,62.0504,62.1306,62.0504,62.095,6500.0
2014-02-04 13:10:00,69.63,69.63,69.5,69.5,2800.0,62.0593,62.0593,61.9434,61.9434,2800.0
2014-02-04 13:15:00,69.51,69.51,69.47,69.5,5900.0,61.9524,61.9524,61.9167,61.9434,5900.0
2014-02-04 13:20:00,69.46,69.49,69.42,69.49,4100.0,61.9078,61.9345,61.8721,61.9345,4100.0
2014-02-04 13:25:00,69.46,69.48,69.42,69.48,4800.0,61.9078,61.9256,61.8721,61.9256,4800.0
2014-02-04 13:30:00,69.48,69.52,69.45,69.47,5500.0,61.9256,61.9613,61.8989,61.9167,5500.0
2014-02-04 13:35:00,69.48,69.51,69.37,69.44,7600.0,61.9256,61.9524,61.8276,61.89,7600.0
2014-02-04 13:40:00,69.44,69.46,69.39,69.46,4300.0,61.89,61.9078,61.8454,61.9078,4300.0
2014-02-04 13:45:00,69.44,69.44,69.38,69.38,3500.0,61.89,61.89,61.8365,61.8365,3500.0
2014-02-04 13:50:00,69.37,69.39,69.25,69.31,5600.0,61.8276,61.8454,61.7206,61.7741,5600.0
2014-02-04 13:55:00,69.32,69.32,69.2,69.22,2200.0,61.783,61.783,61.6761,61.6939,2200.0
2014-02-04 14:00:00,69.23,69.23,69.13,69.2,6000.0,61.7028,61.7028,61.6137,61.6761,6000.0
2014-02-04 14:05:00,69.2,69.2,69.17,69.18,1500.0,61.6761,61.6761,61.6493,61.6582,1500.0
2014-02-04 14:10:00,69.17,69.24,69.17,69.24,2300.0,61.6493,61.7117,61.6493,61.7117,2300.0
2014-02-04 14:15:00,69.24,69.24,69.19,69.2,6000.0,61.7117,61.7117,61.6671,61.6761,6000.0
2014-02-04 14:20:00,69.2,69.28,69.17,69.21,8200.0,61.6761,61.7474,61.6493,61.685,8200.0
2014-02-04 14:25:00,69.19,69.27,69.19,69.24,4600.0,61.6671,61.7385,61.6671,61.7117,4600.0
2014-02-04 14:30:00,69.24,69.31,69.17,69.23,10300.0,61.7117,61.7741,61.6493,61.7028,10300.0
2014-02-04 14:35:00,69.24,69.26,69.22,69.26,1600.0,61.7117,61.7295,61.6939,61.7295,1600.0
2014-02-04 14:40:00,69.27,69.44,69.27,69.41,9500.0,61.7385,61.89,61.7385,61.8632,9500.0
2014-02-04 14:45:00,69.39,69.44,69.37,69.37,3700.0,61.8454,61.89,61.8276,61.8276,3700.0
2014-02-04 14:50:00,69.37,69.43,69.36,69.42,5000.0,61.8276,61.8811,61.8187,61.8721,5000.0
2014-02-04 14:55:00,69.44,69.44,69.39,69.41,5400.0,61.89,61.89,61.8454,61.8632,5400.0
2014-02-04 15:00:00,69.42,69.47,69.34,69.36,10200.0,61.8721,61.9167,61.8008,61.8187,10200.0
2014-02-04 15:05:00,69.38,69.46,69.36,69.46,5900.0,61.8365,61.9078,61.8187,61.9078,5900.0
2014-02-04 15:10:00,69.47,69.5,69.43,69.5,7900.0,61.9167,61.9434,61.8811,61.9434,7900.0
2014-02-04 15:15:00,69.5,69.51,69.44,69.5,7900.0,61.9434,61.9524,61.89,61.9434,7900.0
2014-02-04 15:20:00,69.5,69.53,69.42,69.45,9600.0,61.9434,61.9702,61.8721,61.8989,9600.0
2014-02-04 15:25:00,69.45,69.48,69.26,69.27,14500.0,61.8989,61.9256,61.7295,61.7385,14500.0
2014-02-04 15:30:00,69.27,69.36,69.22,69.31,37900.0,61.7385,61.8187,61.6939,61.7741,37900.0
2014-02-04 15:35:00,69.29,69.41,69.27,69.38,10800.0,61.7563,61.8632,61.7385,61.8365,10800.0
2014-02-04 15:40:00,69.36,69.47,69.33,69.38,17400.0,61.8187,61.9167,61.7919,61.8365,17400.0
2014-02-04 15:45:00,69.41,69.48,69.32,69.37,26700.0,61.8632,61.9256,61.783,61.8276,26700.0
2014-02-04 15:50:00,69.39,69.44,69.34,69.42,21200.0,61.8454,61.89,61.8008,61.8721,21200.0
2014-02-04 15:55:00,69.42,69.42,69.31,69.36,27200.0,61.8721,61.8721,61.7741,61.8187,27200.0
2014-02-05 09:30:00,69.11,69.44,69.02,69.02,10800.0,61.5958,61.89,61.5156,61.5156,10800.0
2014-02-05 09:35:00,68.95,69.21,68.95,69.13,5100.0,61.4532,61.685,61.4532,61.6137,5100.0
2014-02-05 09:40:00,69.07,69.17,68.91,68.94,4700.0,61.5602,61.6493,61.4176,61.4443,4700.0
2014-02-05 09:45:00,68.89,68.93,68.57,68.58,7500.0,61.3998,61.4354,61.1146,61.1235,7500.0
2014-02-05 09:50:00,68.58,68.67,68.48,68.6,19000.0,61.1235,61.2037,61.0343,61.1413,19000.0
2014-02-05 09:55:00,68.66,68.66,68.5,68.5,6300.0,61.1948,61.1948,61.0522,61.0522,6300.0
2014-02-05 10:00:00,68.52,68.91,68.52,68.84,21500.0,61.07,61.4176,61.07,61.3552,21500.0
2014-02-05 10:05:00,68.85,68.86,68.55,68.55,10200.0,61.3641,61.373,61.0967,61.0967,10200.0
2014-02-05 10:10:00,68.52,68.62,68.45,68.58,26500.0,61.07,61.1591,61.0076,61.1235,26500.0
2014-02-05 10:15:00,68.58,68.66,68.5,68.57,4600.0,61.1235,61.1948,61.0522,61.1146,4600.0
2014-02-05 10:20:00,68.58,68.58,68.21,68.21,10700.0,61.1235,61.1235,60.7937,60.7937,10700.0
2014-02-05 10:25:00,68.24,68.42,68.24,68.35,9500.0,60.8204,60.9809,60.8204,60.9185,9500.0
2014-02-05 10:30:00,68.32,68.42,68.2,68.37,10300.0,60.8917,60.9809,60.7848,60.9363,10300.0
2014-02-05 10:35:00,68.36,68.41,68.31,68.39,8200.0,60.9274,60.972,60.8828,60.9541,8200.0
2014-02-05 10:40:00,68.39,68.41,68.26,68.28,6800.0,60.9541,60.972,60.8383,60.8561,6800.0
2014-02-05 10:45:00,68.27,68.27,68.06,68.1,9200.0,60.8472,60.8472,60.66,60.6957,9200.0
2014-02-05 10:50:00,68.1,68.31,68.06,68.27,18900.0,60.6957,60.8828,60.66,60.8472,18900.0
2014-02-05 10:55:00,68.27,68.41,68.25,68.3,16000.0,60.8472,60.972,60.8294,60.8739,16000.0
2014-02-05 11:00:00,68.27,68.3,68.03,68.03,4200.0,60.8472,60.8739,60.6333,60.6333,4200.0
2014-02-05 11:05:00,68.0,68.1,67.99,68.07,10900.0,60.6065,60.6957,60.5976,60.6689,10900.0
2014-02-05 11:10:00,68.05,68.11,68.0,68.07,9900.0,60.6511,60.7046,60.6065,60.6689,9900.0
2014-02-05 11:15:00,68.11,68.17,68.08,68.1,8400.0,60.7046,60.7581,60.6778,60.6957,8400.0
2014-02-05 11:20:00,68.14,68.17,68.13,68.15,7600.0,60.7313,60.7581,60.7224,60.7402,7600.0
2014-02-05 11:25:00,68.16,68.49,68.15,68.46,14300.0,60.7491,61.0433,60.7402,61.0165,14300.0
2014-02-05 11:30:00,68.47,68.53,68.47,68.51,7100.0,61.0254,61.0789,61.0254,61.0611,7100.0
2014-02-05 11:35:00,68.51,68.56,68.49,68.5,9800.0,61.0611,61.1056,61.0433,61.0522,9800.0
2014-02-05 11:40:00,68.51,68.55,68.49,68.5,5000.0,61.0611,61.0967,61.0433,61.0522,5000.0
2014-02-05 11:45:00,68.53,68.61,68.51,68.59,6000.0,61.0789,61.1502,61.0611,61.1324,6000.0
2014-02-05 11:50:00,68.59,68.62,68.53,68.53,2800.0,61.1324,61.1591,61.0789,61.0789,2800.0
2014-02-05 11:55:00,68.51,68.59,68.5,68.59,9400.0,61.0611,61.1324,61.0522,61.1324,9400.0
2014-02-05 12:00:00,68.58,68.59,68.55,68.56,3800.0,61.1235,61.1324,61.0967,61.1056,3800.0
2014-02-05 12:05:00,68.54,68.57,68.53,68.54,5400.0,61.0878,61.1146,61.0789,61.0878,5400.0
2014-02-05 12:10:00,68.53,68.6,68.5,68.6,19300.0,61.0789,61.1413,61.0522,61.1413,19300.0
2014-02-05 12:15:00,68.58,68.72,68.55,68.72,18500.0,61.1235,61.2483,61.0967,61.2483,18500.0
2014-02-05 12:20:00,68.71,68.77,68.7,68.73,6300.0,61.2393,61.2928,61.2304,61.2572,6300.0
2014-02-05 12:25:00,68.73,68.74,68.62,68.62,5500.0,61.2572,61.2661,61.1591,61.1591,5500.0
2014-02-05 12:30:00,68.6,68.61,68.55,68.59,8000.0,61.1413,61.1502,61.0967,61.1324,8000.0
2014-02-05 12:35:00,68.58,68.6,68.49,68.49,7000.0,61.1235,61.1413,61.0433,61.0433,7000.0
2014-02-05 12:40:00,68.48,68.69,68.48,68.67,9100.0,61.0343,61.2215,61.0343,61.2037,9100.0
2014-02-05 12:45:00,68.67,68.67,68.54,68.54,3100.0,61.2037,61.2037,61.0878,61.0878,3100.0
2014-02-05 12:50:00,68.54,68.56,68.43,68.43,4400.0,61.0878,61.1056,60.9898,60.9898,4400.0
2014-02-05 12:55:00,68.43,68.51,68.43,68.5,7700.0,60.9898,61.0611,60.9898,61.0522,7700.0
2014-02-05 13:00:00,68.48,68.51,68.45,68.47,7800.0,61.0343,61.0611,61.0076,61.0254,7800.0
2014-02-05 13:05:00,68.51,68.65,68.51,68.63,11100.0,61.0611,61.1859,61.0611,61.168,11100.0
2014-02-05 13:10:00,68.63,68.69,68.61,68.65,7400.0,61.168,61.2215,61.1502,61.1859,7400.0
2014-02-05 13:15:00,68.66,68.68,68.63,68.63,4400.0,61.1948,61.2126,61.168,61.168,4400.0
2014-02-05 13:20:00,68.63,68.64,68.56,68.57,4200.0,61.168,61.1769,61.1056,61.1146,4200.0
2014-02-05 13:25:00,68.56,68.59,68.49,68.52,4400.0,61.1056,61.1324,61.0433,61.07,4400.0
2014-02-05 13:30:00,68.55,68.57,68.52,68.52,4500.0,61.0967,61.1146,61.07,61.07,4500.0
2014-02-05 13:35:00,68.5,68.52,68.42,68.44,9100.0,61.0522,61.07,60.9809,60.9987,9100.0
2014-02-05 13:40:00,68.44,68.46,68.38,68.38,5700.0,60.9987,61.0165,60.9452,60.9452,5700.0
2014-02-05 13:45:00,68.37,68.37,68.31,68.34,6500.0,60.9363,60.9363,60.8828,60.9096,6500.0
2014-02-05 13:50:00,68.34,68.37,68.31,68.32,4400.0,60.9096,60.9363,60.8828,60.8917,4400.0
2014-02-05 13:55:00,68.35,68.43,68.29,68.33,35100.0,60.9185,60.9898,60.865,60.9007,35100.0
2014-02-05 14:00:00,68.34,68.44,68.32,68.44,5000.0,60.9096,60.9987,60.8917,60.9987,5000.0
2014-02-05 14:05:00,68.44,68.44,68.29,68.29,3800.0,60.9987,60.9987,60.865,60.865,3800.0
2014-02-05 14:10:00,68.28,68.55,68.19,68.28,41600.0,60.8561,61.0967,60.7759,60.8561,41600.0
2014-02-05 14:15:00,68.26,68.36,68.25,68.31,6900.0,60.8383,60.9274,60.8294,60.8828,6900.0
2014-02-05 14:20:00,68.34,68.36,68.32,68.33,5100.0,60.9096,60.9274,60.8917,60.9007,5100.0
2014-02-05 14:25:00,68.33,68.36,68.24,68.27,7800.0,60.9007,60.9274,60.8204,60.8472,7800.0
2014-02-05 14:30:00,68.29,68.34,68.26,68.3,8300.0,60.865,60.9096,60.8383,60.8739,8300.0
2014-02-05 14:35:00,68.33,68.33,68.12,68.12,4600.0,60.9007,60.9007,60.7135,60.7135,4600.0
2014-02-05 14:40:00,68.16,68.16,68.1,68.14,7000.0,60.7491,60.7491,60.6957,60.7313,7000.0
2014-02-05 14:45:00,68.16,68.16,68.03,68.03,10700.0,60.7491,60.7491,60.6333,60.6333,10700.0
2014-02-05 14:50:00,68.04,68.11,68.0,68.05,13500.0,60.6422,60.7046,60.6065,60.6511,13500.0
2014-02-05 14:55:00,68.07,68.07,68.0,68.0,7800.0,60.6689,60.6689,60.6065,60.6065,7800.0
2014-02-05 15:00:00,68.02,68.06,68.01,68.01,10500.0,60.6244,60.66,60.6154,60.6154,10500.0
2014-02-05 15:05:00,68.0,68.11,68.0,68.06,9300.0,60.6065,60.7046,60.6065,60.66,9300.0
2014-02-05 15:10:00,68.09,68.09,68.03,68.03,8700.0,60.6867,60.6867,60.6333,60.6333,8700.0
2014-02-05 15:15:00,68.06,68.07,68.01,68.04,10800.0,60.66,60.6689,60.6154,60.6422,10800.0
2014-02-05 15:20:00,68.05,68.07,68.0,68.06,11200.0,60.6511,60.6689,60.6065,60.66,11200.0
2014-02-05 15:25:00,68.06,68.1,68.06,68.09,13000.0,60.66,60.6957,60.66,60.6867,13000.0
2014-02-05 15:30:00,68.09,68.14,68.06,68.14,20100.0,60.6867,60.7313,60.66,60.7313,20100.0
2014-02-05 15:35:00,68.14,68.25,68.14,68.24,16200.0,60.7313,60.8294,60.7313,60.8204,16200.0
2014-02-05 15:40:00,68.25,68.27,68.21,68.23,16800.0,60.8294,60.8472,60.7937,60.8115,16800.0
2014-02-05 15:45:00,68.23,68.35,68.23,68.31,29700.0,60.8115,60.9185,60.8115,60.8828,29700.0
2014-02-05 15:50:00,68.31,68.31,68.19,68.19,30400.0,60.8828,60.8828,60.7759,60.7759,30400.0
2014-02-05 15:55:00,68.2,68.22,68.06,68.1,51300.0,60.7848,60.8026,60.66,60.6957,51300.0
2014-02-06 09:30:00,68.24,68.5,68.05,68.42,6000.0,60.8204,61.0522,60.6511,60.9809,6000.0
2014-02-06 09:35:00,68.43,68.59,68.43,68.53,6200.0,60.9898,61.1324,60.9898,61.0789,6200.0
2014-02-06 09:40:00,68.53,68.53,68.34,68.35,5600.0,61.0789,61.0789,60.9096,60.9185,5600.0
2014-02-06 09:45:00,68.39,68.57,68.39,68.57,2100.0,60.9541,61.1146,60.9541,61.1146,2100.0
2014-02-06 09:50:00,68.61,68.77,68.59,68.77,4700.0,61.1502,61.2928,61.1324,61.2928,4700.0
2014-02-06 09:55:00,68.72,68.93,68.72,68.93,1900.0,61.2483,61.4354,61.2483,61.4354,1900.0
2014-02-06 10:00:00,68.89,69.0,68.88,68.95,4000.0,61.3998,61.4978,61.3909,61.4532,4000.0
2014-02-06 10:05:00,68.95,69.03,68.9,68.95,4000.0,61.4532,61.5245,61.4087,61.4532,4000.0
2014-02-06 10:10:00,68.95,68.95,68.73,68.77,6400.0,61.4532,61.4532,61.2572,61.2928,6400.0
2014-02-06 10:15:00,68.76,68.81,68.69,68.71,2700.0,61.2839,61.3285,61.2215,61.2393,2700.0
2014-02-06 10:20:00,68.74,68.8,68.74,68.77,4000.0,61.2661,61.3196,61.2661,61.2928,4000.0
2014-02-06 10:25:00,68.75,68.85,68.75,68.85,3900.0,61.275,61.3641,61.275,61.3641,3900.0
2014-02-06 10:30:00,68.84,68.93,68.84,68.93,3200.0,61.3552,61.4354,61.3552,61.4354,3200.0
2014-02-06 10:35:00,68.89,68.93,68.82,68.93,3500.0,61.3998,61.4354,61.3374,61.4354,3500.0
2014-02-06 10:40:00,68.93,68.99,68.9,68.96,6300.0,61.4354,61.4889,61.4087,61.4622,6300.0
2014-02-06 10:45:00,68.96,69.1,68.92,69.05,4400.0,61.4622,61.5869,61.4265,61.5424,4400.0
2014-02-06 10:50:00,69.01,69.04,68.89,68.94,6300.0,61.5067,61.5335,61.3998,61.4443,6300.0
2014-02-06 10:55:00,68.97,69.01,68.89,69.01,4600.0,61.4711,61.5067,61.3998,61.5067,4600.0
2014-02-06 11:00:00,69.05,69.05,68.96,68.98,6700.0,61.5424,61.5424,61.4622,61.48,6700.0
2014-02-06 11:05:00,68.98,69.13,68.97,68.99,47500.0,61.48,61.6137,61.4711,61.4889,47500.0
2014-02-06 11:10:00,68.99,69.33,68.99,69.29,21800.0,61.4889,61.7919,61.4889,61.7563,21800.0
2014-02-06 11:15:00,69.26,69.27,69.2,69.25,5100.0,61.7295,61.7385,61.6761,61.7206,5100.0
2014-02-06 11:20:00,69.25,69.32,69.25,69.3,6700.0,61.7206,61.783,61.7206,61.7652,6700.0
2014-02-06 11:25:00,69.3,69.3,69.25,69.25,4200.0,61.7652,61.7652,61.7206,61.7206,4200.0
2014-02-06 11:30:00,69.24,69.37,69.24,69.33,8100.0,61.7117,61.8276,61.7117,61.7919,8100.0
2014-02-06 11:35:00,69.32,69.38,69.32,69.36,2700.0,61.783,61.8365,61.783,61.8187,2700.0
2014-02-06 11:40:00,69.37,69.5,69.37,69.45,6500.0,61.8276,61.9434,61.8276,61.8989,6500.0
2014-02-06 11:45:00,69.46,69.61,69.45,69.61,6000.0,61.9078,62.0415,61.8989,62.0415,6000.0
2014-02-06 11:50:00,69.62,69.71,69.58,69.6,5600.0,62.0504,62.1306,62.0147,62.0326,5600.0
2014-02-06 11:55:00,69.51,69.61,69.51,69.53,6000.0,61.9524,62.0415,61.9524,61.9702,6000.0
2014-02-06 12:00:00,69.53,69.67,69.53,69.67,2400.0,61.9702,62.095,61.9702,62.095,2400.0
2014-02-06 12:05:00,69.67,69.67,69.62,69.67,3600.0,62.095,62.095,62.0504,62.095,3600.0
2014-02-06 12:10:00,69.7,69.7,69.55,69.56,5000.0,62.1217,62.1217,61.988,61.9969,5000.0
2014-02-06 12:15:00,69.57,69.64,69.54,69.54,1800.0,62.0058,62.0682,61.9791,61.9791,1800.0
2014-02-06 12:20:00,69.54,69.54,69.43,69.52,3900.0,61.9791,61.9791,61.8811,61.9613,3900.0
2014-02-06 12:25:00,69.54,69.54,69.45,69.5,2800.0,61.9791,61.9791,61.8989,61.9434,2800.0
2014-02-06 12:30:00,69.48,69.48,69.44,69.44,1700.0,61.9256,61.9256,61.89,61.89,1700.0
2014-02-06 12:35:00,69.43,69.44,69.37,69.41,3500.0,61.8811,61.89,61.8276,61.8632,3500.0
2014-02-06 12:40:00,69.4,69.45,69.38,69.44,2300.0,61.8543,61.8989,61.8365,61.89,2300.0
2014-02-06 12:45:00,69.45,69.48,69.39,69.4,3200.0,61.8989,61.9256,61.8454,61.8543,3200.0
2014-02-06 12:50:00,69.38,69.39,69.34,69.36,2500.0,61.8365,61.8454,61.8008,61.8187,2500.0
2014-02-06 12:55:00,69.37,69.4,69.37,69.38,2200.0,61.8276,61.8543,61.8276,61.8365,2200.0
2014-02-06 13:00:00,69.34,69.4,69.34,69.37,2700.0,61.8008,61.8543,61.8008,61.8276,2700.0
2014-02-06 13:05:00,69.38,69.38,69.35,69.37,1800.0,61.8365,61.8365,61.8098,61.8276,1800.0
2014-02-06 13:10:00,69.4,69.42,69.37,69.38,5700.0,61.8543,61.8721,61.8276,61.8365,5700.0
2014-02-06 13:15:00,69.35,69.35,69.29,69.35,9300.0,61.8098,61.8098,61.7563,61.8098,9300.0
2014-02-06 13:20:00,69.35,69.41,69.35,69.37,5700.0,61.8098,61.8632,61.8098,61.8276,5700.0
2014-02-06 13:25:00,69.38,69.45,69.38,69.44,3600.0,61.8365,61.8989,61.8365,61.89,3600.0
2014-02-06 13:30:00,69.47,69.52,69.44,69.52,2200.0,61.9167,61.9613,61.89,61.9613,2200.0
2014-02-06 13:35:00,69.5,69.52,69.45,69.52,4800.0,61.9434,61.9613,61.8989,61.9613,4800.0
2014-02-06 13:40:00,69.53,69.53,69.45,69.5,3800.0,61.9702,61.9702,61.8989,61.9434,3800.0
2014-02-06 13:45:00,69.5,69.55,69.49,69.55,2400.0,61.9434,61.988,61.9345,61.988,2400.0
2014-02-06 13:50:00,69.54,69.56,69.52,69.53,4400.0,61.9791,61.9969,61.9613,61.9702,4400.0
2014-02-06 13:55:00,69.53,69.55,69.46,69.55,13300.0,61.9702,61.988,61.9078,61.988,13300.0
2014-02-06 14:00:00,69.52,69.65,69.52,69.59,6800.0,61.9613,62.0771,61.9613,62.0237,6800.0
2014-02-06 14:05:00,69.59,69.59,69.55,69.56,2100.0,62.0237,62.0237,61.988,61.9969,2100.0
2014-02-06 14:10:00,69.58,69.66,69.58,69.66,5300.0,62.0147,62.086,62.0147,62.086,5300.0
2014-02-06 14:15:00,69.64,69.77,69.64,69.73,3600.0,62.0682,62.1841,62.0682,62.1484,3600.0
2014-02-06 14:20:00,69.71,69.79,69.71,69.78,5400.0,62.1306,62.2019,62.1306,62.193,5400.0
2014-02-06 14:25:00,69.82,69.82,69.79,69.8,3200.0,62.2287,62.2287,62.2019,62.2108,3200.0
2014-02-06 14:30:00,69.82,69.86,69.77,69.77,4300.0,62.2287,62.2643,62.1841,62.1841,4300.0
2014-02-06 14:35:00,69.78,69.82,69.77,69.8,2600.0,62.193,62.2287,62.1841,62.2108,2600.0
2014-02-06 14:40:00,69.81,69.83,69.8,69.81,3100.0,62.2197,62.2376,62.2108,62.2197,3100.0
2014-02-06 14:45:00,69.8,69.83,69.78,69.83,4900.0,62.2108,62.2376,62.193,62.2376,4900.0
2014-02-06 14:50:00,69.8,69.9,69.8,69.9,2900.0,62.2108,62.3,62.2108,62.3,2900.0
2014-02-06 14:55:00,69.89,69.92,69.88,69.92,5400.0,62.291,62.3178,62.2821,62.3178,5400.0
2014-02-06 15:00:00,69.9,69.99,69.89,69.99,8200.0,62.3,62.3802,62.291,62.3802,8200.0
2014-02-06 15:05:00,70.0,70.03,69.97,70.02,6300.0,62.3891,62.4158,62.3623,62.4069,6300.0
2014-02-06 15:10:00,70.02,70.02,69.96,69.96,5400.0,62.4069,62.4069,62.3534,62.3534,5400.0
2014-02-06 15:15:00,69.98,70.08,69.98,70.08,8300.0,62.3713,62.4604,62.3713,62.4604,8300.0
2014-02-06 15:20:00,70.06,70.12,70.04,70.04,12800.0,62.4426,62.496,62.4247,62.4247,12800.0
2014-02-06 15:25:00,70.04,70.12,70.02,70.11,9900.0,62.4247,62.496,62.4069,62.4871,9900.0
2014-02-06 15:30:00,70.12,70.17,70.11,70.14,11200.0,62.496,62.5406,62.4871,62.5139,11200.0
2014-02-06 15:35:00,70.12,70.16,70.12,70.16,8200.0,62.496,62.5317,62.496,62.5317,8200.0
2014-02-06 15:40:00,70.17,70.23,70.16,70.22,10700.0,62.5406,62.5941,62.5317,62.5852,10700.0
2014-02-06 15:45:00,70.22,70.22,70.12,70.12,14000.0,62.5852,62.5852,62.496,62.496,14000.0
2014-02-06 15:50:00,70.12,70.17,70.12,70.15,15100.0,62.496,62.5406,62.496,62.5228,15100.0
2014-02-06 15:55:00,70.15,70.32,70.15,70.24,35700.0,62.5228,62.6743,62.5228,62.603,35700.0
2014-02-07 09:30:00,70.5,70.66,70.25,70.62,6200.0,62.8347,62.9773,62.6119,62.9417,6200.0
2014-02-07 09:35:00,70.54,71.23,70.54,71.12,23600.0,62.8704,63.4853,62.8704,63.3873,23600.0
2014-02-07 09:40:00,71.09,71.09,70.69,70.77,16200.0,63.3606,63.3606,63.0041,63.0754,16200.0
2014-02-07 09:45:00,70.78,70.79,70.69,70.72,5500.0,63.0843,63.0932,63.0041,63.0308,5500.0
2014-02-07 09:50:00,70.77,70.77,70.6,70.65,10800.0,63.0754,63.0754,62.9238,62.9684,10800.0
2014-02-07 09:55:00,70.61,70.79,70.59,70.72,14900.0,62.9328,63.0932,62.9149,63.0308,14900.0
2014-02-07 10:00:00,70.72,70.8,70.63,70.63,9300.0,63.0308,63.1021,62.9506,62.9506,9300.0
2014-02-07 10:05:00,70.61,70.67,70.49,70.66,4800.0,62.9328,62.9862,62.8258,62.9773,4800.0
2014-02-07 10:10:00,70.67,70.73,70.47,70.47,7100.0,62.9862,63.0397,62.808,62.808,7100.0
2014-02-07 10:15:00,70.47,70.63,70.47,70.58,6000.0,62.808,62.9506,62.808,62.906,6000.0
2014-02-07 10:20:00,70.52,70.66,70.44,70.59,5300.0,62.8525,62.9773,62.7812,62.9149,5300.0
2014-02-07 10:25:00,70.53,70.56,70.36,70.5,2600.0,62.8615,62.8882,62.7099,62.8347,2600.0
2014-02-07 10:30:00,70.53,70.62,70.47,70.5,6500.0,62.8615,62.9417,62.808,62.8347,6500.0
2014-02-07 10:35:00,70.52,70.64,70.45,70.64,2700.0,62.8525,62.9595,62.7902,62.9595,2700.0
2014-02-07 10:40:00,70.64,70.66,70.53,70.53,4300.0,62.9595,62.9773,62.8615,62.8615,4300.0
2014-02-07 10:45:00,70.49,70.66,70.49,70.66,2700.0,62.8258,62.9773,62.8258,62.9773,2700.0
2014-02-07 10:50:00,70.67,70.67,70.55,70.6,4800.0,62.9862,62.9862,62.8793,62.9238,4800.0
2014-02-07 10:55:00,70.62,70.72,70.58,70.58,5800.0,62.9417,63.0308,62.906,62.906,5800.0
2014-02-07 11:00:00,70.57,70.58,70.43,70.5,5100.0,62.8971,62.906,62.7723,62.8347,5100.0
2014-02-07 11:05:00,70.51,70.51,70.41,70.41,2200.0,62.8436,62.8436,62.7545,62.7545,2200.0
2014-02-07 11:10:00,70.41,70.49,70.41,70.49,4300.0,62.7545,62.8258,62.7545,62.8258,4300.0
2014-02-07 11:15:00,70.5,70.51,70.42,70.44,5500.0,62.8347,62.8436,62.7634,62.7812,5500.0
2014-02-07 11:20:00,70.48,70.58,70.45,70.48,3100.0,62.8169,62.906,62.7902,62.8169,3100.0
2014-02-07 11:25:00,70.48,70.49,70.44,70.44,2700.0,62.8169,62.8258,62.7812,62.7812,2700.0
2014-02-07 11:30:00,70.47,70.53,70.44,70.44,7000.0,62.808,62.8615,62.7812,62.7812,7000.0
2014-02-07 11:35:00,70.42,70.42,70.38,70.38,3700.0,62.7634,62.7634,62.7278,62.7278,3700.0
2014-02-07 11:40:00,70.42,70.47,70.41,70.41,4200.0,62.7634,62.808,62.7545,62.7545,4200.0
2014-02-07 11:45:00,70.44,70.53,70.4,70.5,11900.0,62.7812,62.8615,62.7456,62.8347,11900.0
2014-02-07 11:50:00,70.51,70.6,70.51,70.6,3200.0,62.8436,62.9238,62.8436,62.9238,3200.0
2014-02-07 11:55:00,70.58,70.61,70.54,70.61,2800.0,62.906,62.9328,62.8704,62.9328,2800.0
2014-02-07 12:00:00,70.59,70.61,70.52,70.52,8700.0,62.9149,62.9328,62.8525,62.8525,8700.0
2014-02-07 12:05:00,70.57,70.63,70.57,70.63,3000.0,62.8971,62.9506,62.8971,62.9506,3000.0
2014-02-07 12:10:00,70.64,70.71,70.62,70.68,15400.0,62.9595,63.0219,62.9417,62.9951,15400.0
2014-02-07 12:15:00,70.7,70.7,70.65,70.65,2200.0,63.013,63.013,62.9684,62.9684,2200.0
2014-02-07 12:20:00,70.65,70.73,70.65,70.68,5700.0,62.9684,63.0397,62.9684,62.9951,5700.0
2014-02-07 12:25:00,70.67,70.69,70.65,70.69,1400.0,62.9862,63.0041,62.9684,63.0041,1400.0
2014-02-07 12:30:00,70.69,70.79,70.69,70.7,9300.0,63.0041,63.0932,63.0041,63.013,9300.0
2014-02-07 12:35:00,70.69,70.71,70.64,70.67,5700.0,63.0041,63.0219,62.9595,62.9862,5700.0
2014-02-07 12:40:00,70.7,70.73,70.69,70.69,4800.0,63.013,63.0397,63.0041,63.0041,4800.0
2014-02-07 12:45:00,70.69,70.7,70.67,70.69,1800.0,63.0041,63.013,62.9862,63.0041,1800.0
2014-02-07 12:50:00,70.69,70.78,70.69,70.75,4500.0,63.0041,63.0843,63.0041,63.0575,4500.0
2014-02-07 12:55:00,70.73,70.75,70.72,70.75,3200.0,63.0397,63.0575,63.0308,63.0575,3200.0
2014-02-07 13:00:00,70.77,70.78,70.75,70.76,2500.0,63.0754,63.0843,63.0575,63.0664,2500.0
2014-02-07 13:05:00,70.76,70.78,70.75,70.77,3600.0,63.0664,63.0843,63.0575,63.0754,3600.0
2014-02-07 13:10:00,70.78,70.87,70.78,70.84,3800.0,63.0843,63.1645,63.0843,63.1377,3800.0
2014-02-07 13:15:00,70.83,70.83,70.81,70.82,700.0,63.1288,63.1288,63.111,63.1199,700.0
2014-02-07 13:20:00,70.83,70.84,70.79,70.83,2800.0,63.1288,63.1377,63.0932,63.1288,2800.0
2014-02-07 13:25:00,70.82,70.82,70.8,70.82,800.0,63.1199,63.1199,63.1021,63.1199,800.0
2014-02-07 13:30:00,70.81,70.81,70.76,70.76,4800.0,63.111,63.111,63.0664,63.0664,4800.0
2014-02-07 13:35:00,70.75,70.76,70.74,70.76,3700.0,63.0575,63.0664,63.0486,63.0664,3700.0
2014-02-07 13:40:00,70.76,70.84,70.76,70.84,3900.0,63.0664,63.1377,63.0664,63.1377,3900.0
2014-02-07 13:45:00,70.83,70.86,70.82,70.83,2500.0,63.1288,63.1556,63.1199,63.1288,2500.0
2014-02-07 13:50:00,70.84,70.86,70.78,70.78,3200.0,63.1377,63.1556,63.0843,63.0843,3200.0
2014-02-07 13:55:00,70.77,70.87,70.77,70.83,4400.0,63.0754,63.1645,63.0754,63.1288,4400.0
2014-02-07 14:00:00,70.87,70.94,70.85,70.87,6700.0,63.1645,63.2269,63.1467,63.1645,6700.0
2014-02-07 14:05:00,70.86,70.87,70.82,70.84,7100.0,63.1556,63.1645,63.1199,63.1377,7100.0
2014-02-07 14:10:00,70.84,70.84,70.72,70.73,9300.0,63.1377,63.1377,63.0308,63.0397,9300.0
2014-02-07 14:15:00,70.74,70.77,70.72,70.74,14400.0,63.0486,63.0754,63.0308,63.0486,14400.0
2014-02-07 14:20:00,70.76,70.81,70.75,70.81,2800.0,63.0664,63.111,63.0575,63.111,2800.0
2014-02-07 14:25:00,70.81,70.81,70.72,70.72,3600.0,63.111,63.111,63.0308,63.0308,3600.0
2014-02-07 14:30:00,70.75,70.77,70.67,70.68,6900.0,63.0575,63.0754,62.9862,62.9951,6900.0
2014-02-07 14:35:00,70.67,70.67,70.63,70.67,3200.0,62.9862,62.9862,62.9506,62.9862,3200.0
2014-02-07 14:40:00,70.71,70.74,70.66,70.67,10600.0,63.0219,63.0486,62.9773,62.9862,10600.0
2014-02-07 14:45:00,70.66,70.71,70.62,70.62,15000.0,62.9773,63.0219,62.9417,62.9417,15000.0
2014-02-07 14:50:00,70.63,70.67,70.62,70.66,4500.0,62.9506,62.9862,62.9417,62.9773,4500.0
2014-02-07 14:55:00,70.66,70.68,70.62,70.64,13700.0,62.9773,62.9951,62.9417,62.9595,13700.0
2014-02-07 15:00:00,70.65,70.68,70.62,70.65,13000.0,62.9684,62.9951,62.9417,62.9684,13000.0
2014-02-07 15:05:00,70.65,70.67,70.59,70.59,16700.0,62.9684,62.9862,62.9149,62.9149,16700.0
2014-02-07 15:10:00,70.62,70.65,70.58,70.59,11700.0,62.9417,62.9684,62.906,62.9149,11700.0
2014-02-07 15:15:00,70.58,70.63,70.56,70.62,16200.0,62.906,62.9506,62.8882,62.9417,16200.0
2014-02-07 15:20:00,70.63,70.69,70.63,70.65,26700.0,62.9506,63.0041,62.9506,62.9684,26700.0
2014-02-07 15:25:00,70.66,70.77,70.66,70.77,7100.0,62.9773,63.0754,62.9773,63.0754,7100.0
2014-02-07 15:30:00,70.81,70.83,70.77,70.83,7500.0,63.111,63.1288,63.0754,63.1288,7500.0
2014-02-07 15:35:00,70.81,70.87,70.81,70.87,10900.0,63.111,63.1645,63.111,63.1645,10900.0
2014-02-07 15:40:00,70.86,70.95,70.85,70.94,8400.0,63.1556,63.2358,63.1467,63.2269,8400.0
2014-02-07 15:45:00,70.94,70.98,70.9,70.91,19300.0,63.2269,63.2625,63.1912,63.2001,19300.0
2014-02-07 15:50:00,70.92,70.96,70.88,70.94,18700.0,63.2091,63.2447,63.1734,63.2269,18700.0
2014-02-07 15:55:00,70.94,71.0,70.93,70.96,22400.0,63.2269,63.2804,63.218,63.2447,22400.0
2014-02-10 09:30:00,70.8,70.9,70.76,70.76,3800.0,63.1021,63.1912,63.0664,63.0664,3800.0
2014-02-10 09:35:00,70.73,70.76,70.7,70.72,2100.0,63.0397,63.0664,63.013,63.0308,2100.0
2014-02-10 09:40:00,70.8,70.82,70.59,70.74,6900.0,63.1021,63.1199,62.9149,63.0486,6900.0
2014-02-10 09:45:00,70.79,70.81,70.66,70.81,5900.0,63.0932,63.111,62.9773,63.111,5900.0
2014-02-10 09:50:00,70.75,70.86,70.68,70.84,4900.0,63.0575,63.1556,62.9951,63.1377,4900.0
2014-02-10 09:55:00,70.94,71.16,70.94,71.13,4200.0,63.2269,63.423,63.2269,63.3962,4200.0
2014-02-10 10:00:00,71.13,71.17,71.0,71.15,6400.0,63.3962,63.4319,63.2804,63.414,6400.0
2014-02-10 10:05:00,71.11,71.11,71.03,71.05,900.0,63.3784,63.3784,63.3071,63.3249,900.0
2014-02-10 10:10:00,70.99,71.11,70.98,71.06,4600.0,63.2714,63.3784,63.2625,63.3338,4600.0
2014-02-10 10:15:00,71.05,71.25,71.05,71.23,4100.0,63.3249,63.5032,63.3249,63.4853,4100.0
2014-02-10 10:20:00,71.2,71.21,71.16,71.16,1700.0,63.4586,63.4675,63.423,63.423,1700.0
2014-02-10 10:25:00,71.15,71.28,71.14,71.25,5800.0,63.414,63.5299,63.4051,63.5032,5800.0
2014-02-10 10:30:00,71.25,71.27,71.06,71.07,4000.0,63.5032,63.521,63.3338,63.3427,4000.0
2014-02-10 10:35:00,71.14,71.17,71.09,71.15,3900.0,63.4051,63.4319,63.3606,63.414,3900.0
2014-02-10 10:40:00,71.16,71.2,71.13,71.16,7700.0,63.423,63.4586,63.3962,63.423,7700.0
2014-02-10 10:45:00,71.14,71.19,71.1,71.15,2200.0,63.4051,63.4497,63.3695,63.414,2200.0
2014-02-10 10:50:00,71.13,71.21,71.12,71.13,6200.0,63.3962,63.4675,63.3873,63.3962,6200.0
2014-02-10 10:55:00,71.13,71.19,71.11,71.13,3000.0,63.3962,63.4497,63.3784,63.3962,3000.0
2014-02-10 11:00:00,71.1,71.14,71.06,71.06,2700.0,63.3695,63.4051,63.3338,63.3338,2700.0
2014-02-10 11:05:00,71.06,71.14,71.05,71.12,4800.0,63.3338,63.4051,63.3249,63.3873,4800.0
2014-02-10 11:10:00,71.11,71.11,71.05,71.07,4300.0,63.3784,63.3784,63.3249,63.3427,4300.0
2014-02-10 11:15:00,71.06,71.07,70.98,71.04,7200.0,63.3338,63.3427,63.2625,63.316,7200.0
2014-02-10 11:20:00,71.03,71.04,70.96,71.01,5000.0,63.3071,63.316,63.2447,63.2893,5000.0
2014-02-10 11:25:00,71.0,71.06,70.97,70.97,2800.0,63.2804,63.3338,63.2536,63.2536,2800.0
2014-02-10 11:30:00,70.97,71.01,70.92,70.92,4700.0,63.2536,63.2893,63.2091,63.2091,4700.0
2014-02-10 11:35:00,70.95,70.95,70.85,70.89,4000.0,63.2358,63.2358,63.1467,63.1823,4000.0
2014-02-10 11:40:00,70.83,71.02,70.83,70.99,3300.0,63.1288,63.2982,63.1288,63.2714,3300.0
2014-02-10 11:45:00,70.98,71.07,70.93,71.05,58800.0,63.2625,63.3427,63.218,63.3249,58800.0
2014-02-10 11:50:00,71.08,71.15,71.06,71.11,6100.0,63.3517,63.414,63.3338,63.3784,6100.0
2014-02-10 11:55:00,71.08,71.21,71.07,71.2,10000.0,63.3517,63.4675,63.3427,63.4586,10000.0
2014-02-10 12:00:00,71.2,71.2,71.1,71.1,4800.0,63.4586,63.4586,63.3695,63.3695,4800.0
2014-02-10 12:05:00,71.07,71.13,71.05,71.09,9600.0,63.3427,63.3962,63.3249,63.3606,9600.0
2014-02-10 12:10:00,71.08,71.1,71.03,71.06,2700.0,63.3517,63.3695,63.3071,63.3338,2700.0
2014-02-10 12:15:00,71.04,71.07,71.04,71.06,6200.0,63.316,63.3427,63.316,63.3338,6200.0
2014-02-10 12:20:00,71.06,71.11,71.05,71.06,4900.0,63.3338,63.3784,63.3249,63.3338,4900.0
2014-02-10 12:25:00,71.05,71.07,70.95,70.95,4400.0,63.3249,63.3427,63.2358,63.2358,4400.0
2014-02-10 12:30:00,70.98,71.07,70.97,71.06,2400.0,63.2625,63.3427,63.2536,63.3338,2400.0
2014-02-10 12:35:00,71.08,71.09,71.03,71.05,5300.0,63.3517,63.3606,63.3071,63.3249,5300.0
2014-02-10 12:40:00,71.04,71.08,71.03,71.06,3500.0,63.316,63.3517,63.3071,63.3338,3500.0
2014-02-10 12:45:00,71.05,71.05,71.01,71.03,2900.0,63.3249,63.3249,63.2893,63.3071,2900.0
2014-02-10 12:50:00,71.06,71.09,71.04,71.08,3800.0,63.3338,63.3606,63.316,63.3517,3800.0
2014-02-10 12:55:00,71.09,71.15,71.05,71.11,13000.0,63.3606,63.414,63.3249,63.3784,13000.0
2014-02-10 13:00:00,71.11,71.17,71.1,71.15,9700.0,63.3784,63.4319,63.3695,63.414,9700.0
2014-02-10 13:05:00,71.16,71.16,71.14,71.15,4600.0,63.423,63.423,63.4051,63.414,4600.0
2014-02-10 13:10:00,71.15,71.19,71.15,71.15,3800.0,63.414,63.4497,63.414,63.414,3800.0
2014-02-10 13:15:00,71.17,71.18,71.14,71.16,3300.0,63.4319,63.4408,63.4051,63.423,3300.0
2014-02-10 13:20:00,71.17,71.19,71.15,71.19,3700.0,63.4319,63.4497,63.414,63.4497,3700.0
2014-02-10 13:25:00,71.17,71.21,71.17,71.19,4200.0,63.4319,63.4675,63.4319,63.4497,4200.0
2014-02-10 13:30:00,71.17,71.18,71.15,71.18,2900.0,63.4319,63.4408,63.414,63.4408,2900.0
2014-02-10 13:35:00,71.17,71.18,71.13,71.18,4500.0,63.4319,63.4408,63.3962,63.4408,4500.0
2014-02-10 13:40:00,71.19,71.19,71.16,71.17,2500.0,63.4497,63.4497,63.423,63.4319,2500.0
2014-02-10 13:45:00,71.19,71.22,71.19,71.2,3500.0,63.4497,63.4764,63.4497,63.4586,3500.0
2014-02-10 13:50:00,71.2,71.22,71.16,71.2,4500.0,63.4586,63.4764,63.423,63.4586,4500.0
2014-02-10 13:55:00,71.18,71.18,71.13,71.13,3500.0,63.4408,63.4408,63.3962,63.3962,3500.0
2014-02-10 14:00:00,71.11,71.18,71.1,71.17,4700.0,63.3784,63.4408,63.3695,63.4319,4700.0
2014-02-10 14:05:00,71.17,71.17,71.1,71.1,3800.0,63.4319,63.4319,63.3695,63.3695,3800.0
2014-02-10 14:10:00,71.11,71.13,71.1,71.13,3100.0,63.3784,63.3962,63.3695,63.3962,3100.0
2014-02-10 14:15:00,71.13,71.16,71.12,71.14,3500.0,63.3962,63.423,63.3873,63.4051,3500.0
2014-02-10 14:20:00,71.15,71.18,71.12,71.13,6200.0,63.414,63.4408,63.3873,63.3962,6200.0
2014-02-10 14:25:00,71.11,71.13,71.09,71.1,3200.0,63.3784,63.3962,63.3606,63.3695,3200.0
2014-02-10 14:30:00,71.12,71.19,71.1,71.16,19000.0,63.3873,63.4497,63.3695,63.423,19000.0
2014-02-10 14:35:00,71.17,71.24,71.17,71.17,16900.0,63.4319,63.4943,63.4319,63.4319,16900.0
2014-02-10 14:40:00,71.17,71.19,71.13,71.13,2600.0,63.4319,63.4497,63.3962,63.3962,2600.0
2014-02-10 14:45:00,71.12,71.19,71.1,71.18,3000.0,63.3873,63.4497,63.3695,63.4408,3000.0
2014-02-10 14:50:00,71.17,71.18,71.16,71.17,6100.0,63.4319,63.4408,63.423,63.4319,6100.0
2014-02-10 14:55:00,71.19,71.22,71.16,71.19,4900.0,63.4497,63.4764,63.423,63.4497,4900.0
2014-02-10 15:00:00,71.19,71.2,71.1,71.11,8600.0,63.4497,63.4586,63.3695,63.3784,8600.0
2014-02-10 15:05:00,71.1,71.18,71.1,71.18,7100.0,63.3695,63.4408,63.3695,63.4408,7100.0
2014-02-10 15:10:00,71.17,71.17,71.13,71.15,8000.0,63.4319,63.4319,63.3962,63.414,8000.0
2014-02-10 15:15:00,71.14,71.16,71.12,71.12,5600.0,63.4051,63.423,63.3873,63.3873,5600.0
2014-02-10 15:20:00,71.13,71.13,71.1,71.11,6100.0,63.3962,63.3962,63.3695,63.3784,6100.0
2014-02-10 15:25:00,71.11,71.13,71.08,71.08,6500.0,63.3784,63.3962,63.3517,63.3517,6500.0
2014-02-10 15:30:00,71.08,71.16,71.07,71.14,3200.0,63.3517,63.423,63.3427,63.4051,3200.0
2014-02-10 15:35:00,71.15,71.19,71.15,71.16,9400.0,63.414,63.4497,63.414,63.423,9400.0
2014-02-10 15:40:00,71.18,71.18,71.13,71.14,9900.0,63.4408,63.4408,63.3962,63.4051,9900.0
2014-02-10 15:45:00,71.14,71.15,71.09,71.14,12500.0,63.4051,63.414,63.3606,63.4051,12500.0
2014-02-10 15:50:00,71.14,71.18,71.14,71.16,23400.0,63.4051,63.4408,63.4051,63.423,23400.0
2014-02-10 15:55:00,71.17,71.2,71.15,71.17,26100.0,63.4319,63.4586,63.414,63.4319,26100.0
2014-02-11 09:30:00,71.18,71.43,71.1,71.15,11700.0,63.4408,63.6636,63.3695,63.414,11700.0
2014-02-11 09:35:00,71.17,71.36,71.08,71.25,11700.0,63.4319,63.6012,63.3517,63.5032,11700.0
2014-02-11 09:40:00,71.35,71.52,71.26,71.4,11500.0,63.5923,63.7438,63.5121,63.6369,11500.0
2014-02-11 09:45:00,71.4,71.6,71.4,71.58,2800.0,63.6369,63.8151,63.6369,63.7973,2800.0
2014-02-11 09:50:00,71.56,71.57,71.34,71.35,4300.0,63.7795,63.7884,63.5834,63.5923,4300.0
2014-02-11 09:55:00,71.35,71.42,71.3,71.33,22100.0,63.5923,63.6547,63.5477,63.5745,22100.0
2014-02-11 10:00:00,71.34,71.34,71.23,71.23,50400.0,63.5834,63.5834,63.4853,63.4853,50400.0
2014-02-11 10:05:00,71.18,71.18,70.75,71.02,26500.0,63.4408,63.4408,63.0575,63.2982,26500.0
2014-02-11 10:10:00,71.01,71.04,70.94,70.97,3200.0,63.2893,63.316,63.2269,63.2536,3200.0
2014-02-11 10:15:00,70.96,70.97,70.87,70.95,4400.0,63.2447,63.2536,63.1645,63.2358,4400.0
2014-02-11 10:20:00,70.93,71.03,70.91,71.02,4000.0,63.218,63.3071,63.2001,63.2982,4000.0
2014-02-11 10:25:00,70.99,71.04,70.94,71.02,6000.0,63.2714,63.316,63.2269,63.2982,6000.0
2014-02-11 10:30:00,70.99,71.16,70.98,71.15,8600.0,63.2714,63.423,63.2625,63.414,8600.0
2014-02-11 10:35:00,71.11,71.23,71.11,71.23,1900.0,63.3784,63.4853,63.3784,63.4853,1900.0
2014-02-11 10:40:00,71.18,71.22,71.11,71.16,5000.0,63.4408,63.4764,63.3784,63.423,5000.0
2014-02-11 10:45:00,71.12,71.22,71.12,71.15,40400.0,63.3873,63.4764,63.3873,63.414,40400.0
2014-02-11 10:50:00,71.2,71.26,71.19,71.22,5600.0,63.4586,63.5121,63.4497,63.4764,5600.0
2014-02-11 10:55:00,71.22,71.26,71.21,71.23,6500.0,63.4764,63.5121,63.4675,63.4853,6500.0
2014-02-11 11:00:00,71.26,71.35,71.26,71.29,1200.0,63.5121,63.5923,63.5121,63.5388,1200.0
2014-02-11 11:05:00,71.29,71.29,71.0,71.0,20300.0,63.5388,63.5388,63.2804,63.2804,20300.0
2014-02-11 11:10:00,71.0,71.01,70.9,70.9,8500.0,63.2804,63.2893,63.1912,63.1912,8500.0
2014-02-11 11:15:00,70.91,71.05,70.9,71.05,9600.0,63.2001,63.3249,63.1912,63.3249,9600.0
2014-02-11 11:20:00,71.05,71.05,70.99,71.03,2500.0,63.3249,63.3249,63.2714,63.3071,2500.0
2014-02-11 11:25:00,71.0,71.11,71.0,71.1,14200.0,63.2804,63.3784,63.2804,63.3695,14200.0
2014-02-11 11:30:00,71.08,71.09,70.98,71.06,4700.0,63.3517,63.3606,63.2625,63.3338,4700.0
2014-02-11 11:35:00,71.06,71.09,71.04,71.05,5100.0,63.3338,63.3606,63.316,63.3249,5100.0
2014-02-11 11:40:00,71.07,71.07,71.02,71.07,2600.0,63.3427,63.3427,63.2982,63.3427,2600.0
2014-02-11 11:45:00,71.05,71.05,70.93,70.97,1200.0,63.3249,63.3249,63.218,63.2536,1200.0
2014-02-11 11:50:00,71.05,71.09,71.0,71.0,4700.0,63.3249,63.3606,63.2804,63.2804,4700.0
2014-02-11 11:55:00,71.0,71.06,70.96,71.06,3200.0,63.2804,63.3338,63.2447,63.3338,3200.0
2014-02-11 12:00:00,71.06,71.06,70.96,71.03,3500.0,63.3338,63.3338,63.2447,63.3071,3500.0
2014-02-11 12:05:00,71.02,71.02,70.99,71.0,2800.0,63.2982,63.2982,63.2714,63.2804,2800.0
2014-02-11 12:10:00,70.96,71.0,70.9,71.0,2700.0,63.2447,63.2804,63.1912,63.2804,2700.0
2014-02-11 12:15:00,71.0,71.06,70.99,71.03,2700.0,63.2804,63.3338,63.2714,63.3071,2700.0
2014-02-11 12:20:00,71.05,71.07,71.03,71.06,1900.0,63.3249,63.3427,63.3071,63.3338,1900.0
2014-02-11 12:25:00,71.06,71.06,71.0,71.0,2500.0,63.3338,63.3338,63.2804,63.2804,2500.0
2014-02-11 12:30:00,71.0,71.04,71.0,71.02,2700.0,63.2804,63.316,63.2804,63.2982,2700.0
2014-02-11 12:35:00,71.05,71.05,70.98,71.0,3300.0,63.3249,63.3249,63.2625,63.2804,3300.0
2014-02-11 12:40:00,71.02,71.03,70.98,70.98,2900.0,63.2982,63.3071,63.2625,63.2625,2900.0
2014-02-11 12:45:00,71.0,71.02,70.99,71.0,5300.0,63.2804,63.2982,63.2714,63.2804,5300.0
2014-02-11 12:50:00,71.0,71.04,70.97,70.99,10900.0,63.2804,63.316,63.2536,63.2714,10900.0
2014-02-11 12:55:00,70.98,71.02,70.98,70.98,3600.0,63.2625,63.2982,63.2625,63.2625,3600.0
2014-02-11 13:00:00,71.0,71.07,71.0,71.07,4100.0,63.2804,63.3427,63.2804,63.3427,4100.0
2014-02-11 13:05:00,71.08,71.12,71.05,71.06,4000.0,63.3517,63.3873,63.3249,63.3338,4000.0
2014-02-11 13:10:00,71.07,71.16,71.06,71.16,2300.0,63.3427,63.423,63.3338,63.423,2300.0
2014-02-11 13:15:00,71.14,71.15,71.1,71.12,2500.0,63.4051,63.414,63.3695,63.3873,2500.0
2014-02-11 13:20:00,71.12,71.14,71.09,71.09,2100.0,63.3873,63.4051,63.3606,63.3606,2100.0
2014-02-11 13:25:00,71.11,71.11,71.07,71.1,2600.0,63.3784,63.3784,63.3427,63.3695,2600.0
2014-02-11 13:30:00,71.09,71.12,71.06,71.09,3800.0,63.3606,63.3873,63.3338,63.3606,3800.0
2014-02-11 13:35:00,71.06,71.07,71.0,71.02,4800.0,63.3338,63.3427,63.2804,63.2982,4800.0
2014-02-11 13:40:00,71.01,71.03,71.01,71.02,700.0,63.2893,63.3071,63.2893,63.2982,700.0
2014-02-11 13:45:00,71.02,71.1,71.02,71.1,2000.0,63.2982,63.3695,63.2982,63.3695,2000.0
2014-02-11 13:50:00,71.08,71.1,71.07,71.08,2600.0,63.3517,63.3695,63.3427,63.3517,2600.0
2014-02-11 13:55:00,71.07,71.08,71.03,71.03,3000.0,63.3427,63.3517,63.3071,63.3071,3000.0
2014-02-11 14:00:00,71.03,71.07,71.0,71.0,4200.0,63.3071,63.3427,63.2804,63.2804,4200.0
2014-02-11 14:05:00,71.03,71.08,71.03,71.06,2600.0,63.3071,63.3517,63.3071,63.3338,2600.0
2014-02-11 14:10:00,71.05,71.05,71.0,71.0,5400.0,63.3249,63.3249,63.2804,63.2804,5400.0
2014-02-11 14:15:00,71.0,71.05,71.0,71.05,6200.0,63.2804,63.3249,63.2804,63.3249,6200.0
2014-02-11 14:20:00,71.06,71.08,71.05,71.05,4000.0,63.3338,63.3517,63.3249,63.3249,4000.0
2014-02-11 14:25:00,71.06,71.09,71.04,71.09,3100.0,63.3338,63.3606,63.316,63.3606,3100.0
2014-02-11 14:30:00,71.07,71.12,71.07,71.1,2100.0,63.3427,63.3873,63.3427,63.3695,2100.0
2014-02-11 14:35:00,71.12,71.12,71.05,71.08,2500.0,63.3873,63.3873,63.3249,63.3517,2500.0
2014-02-11 14:40:00,71.12,71.19,71.11,71.18,3100.0,63.3873,63.4497,63.3784,63.4408,3100.0
2014-02-11 14:45:00,71.17,71.24,71.17,71.24,2500.0,63.4319,63.4943,63.4319,63.4943,2500.0
2014-02-11 14:50:00,71.23,71.27,71.23,71.27,2600.0,63.4853,63.521,63.4853,63.521,2600.0
2014-02-11 14:55:00,71.31,71.39,71.28,71.38,8200.0,63.5566,63.6279,63.5299,63.619,8200.0
2014-02-11 15:00:00,71.39,71.41,71.36,71.41,22600.0,63.6279,63.6458,63.6012,63.6458,22600.0
2014-02-11 15:05:00,71.41,71.42,71.37,71.4,4200.0,63.6458,63.6547,63.6101,63.6369,4200.0
2014-02-11 15:10:00,71.41,71.42,71.35,71.36,16300.0,63.6458,63.6547,63.5923,63.6012,16300.0
2014-02-11 15:15:00,71.36,71.4,71.33,71.4,11700.0,63.6012,63.6369,63.5745,63.6369,11700.0
2014-02-11 15:20:00,71.4,71.4,71.35,71.38,5900.0,63.6369,63.6369,63.5923,63.619,5900.0
2014-02-11 15:25:00,71.36,71.38,71.33,71.34,15100.0,63.6012,63.619,63.5745,63.5834,15100.0
2014-02-11 15:30:00,71.34,71.34,71.26,71.3,6400.0,63.5834,63.5834,63.5121,63.5477,6400.0
2014-02-11 15:35:00,71.28,71.29,71.27,71.27,7300.0,63.5299,63.5388,63.521,63.521,7300.0
2014-02-11 15:40:00,71.27,71.28,71.21,71.24,8900.0,63.521,63.5299,63.4675,63.4943,8900.0
2014-02-11 15:45:00,71.25,71.28,71.19,71.19,10500.0,63.5032,63.5299,63.4497,63.4497,10500.0
2014-02-11 15:50:00,71.19,71.25,71.19,71.25,15500.0,63.4497,63.5032,63.4497,63.5032,15500.0
2014-02-11 15:55:00,71.24,71.25,71.2,71.22,17300.0,63.4943,63.5032,63.4586,63.4764,17300.0
2014-02-12 09:30:00,71.37,71.37,71.25,71.25,3100.0,63.6101,63.6101,63.5032,63.5032,3100.0
2014-02-12 09:35:00,71.44,71.61,71.42,71.61,1400.0,63.6725,63.824,63.6547,63.824,1400.0
2014-02-12 09:40:00,71.61,71.71,71.5,71.5,4600.0,63.824,63.9132,63.726,63.726,4600.0
2014-02-12 09:45:00,71.56,71.66,71.48,71.54,2300.0,63.7795,63.8686,63.7082,63.7616,2300.0
2014-02-12 09:50:00,71.54,71.6,71.49,71.6,1400.0,63.7616,63.8151,63.7171,63.8151,1400.0
2014-02-12 09:55:00,71.65,71.65,71.53,71.54,1600.0,63.8597,63.8597,63.7527,63.7616,1600.0
2014-02-12 10:00:00,71.62,71.66,71.54,71.57,3500.0,63.8329,63.8686,63.7616,63.7884,3500.0
2014-02-12 10:05:00,71.56,71.6,71.48,71.58,6700.0,63.7795,63.8151,63.7082,63.7973,6700.0
2014-02-12 10:10:00,71.56,71.56,71.39,71.39,2500.0,63.7795,63.7795,63.6279,63.6279,2500.0
2014-02-12 10:15:00,71.44,71.48,71.26,71.32,5600.0,63.6725,63.7082,63.5121,63.5656,5600.0
2014-02-12 10:20:00,71.31,71.33,71.27,71.32,1100.0,63.5566,63.5745,63.521,63.5656,1100.0
2014-02-12 10:25:00,71.29,71.36,71.27,71.36,1300.0,63.5388,63.6012,63.521,63.6012,1300.0
2014-02-12 10:30:00,71.4,71.41,71.25,71.26,4400.0,63.6369,63.6458,63.5032,63.5121,4400.0
2014-02-12 10:35:00,71.25,71.31,71.2,71.28,4000.0,63.5032,63.5566,63.4586,63.5299,4000.0
2014-02-12 10:40:00,71.28,71.28,71.19,71.26,1900.0,63.5299,63.5299,63.4497,63.5121,1900.0
2014-02-12 10:45:00,71.23,71.27,71.13,71.27,3800.0,63.4853,63.521,63.3962,63.521,3800.0
2014-02-12 10:50:00,71.3,71.32,71.21,71.28,11200.0,63.5477,63.5656,63.4675,63.5299,11200.0
2014-02-12 10:55:00,71.28,71.3,71.22,71.28,4000.0,63.5299,63.5477,63.4764,63.5299,4000.0
2014-02-12 11:00:00,71.24,71.28,71.24,71.27,700.0,63.4943,63.5299,63.4943,63.521,700.0
2014-02-12 11:05:00,71.25,71.32,71.19,71.24,9700.0,63.5032,63.5656,63.4497,63.4943,9700.0
2014-02-12 11:10:00,71.33,71.35,71.2,71.23,4500.0,63.5745,63.5923,63.4586,63.4853,4500.0
2014-02-12 11:15:00,71.23,71.26,71.21,71.21,3300.0,63.4853,63.5121,63.4675,63.4675,3300.0
2014-02-12 11:20:00,71.19,71.19,71.05,71.09,5400.0,63.4497,63.4497,63.3249,63.3606,5400.0
2014-02-12 11:25:00,71.08,71.13,71.07,71.09,4600.0,63.3517,63.3962,63.3427,63.3606,4600.0
2014-02-12 11:30:00,71.1,71.29,71.08,71.28,11000.0,63.3695,63.5388,63.3517,63.5299,11000.0
2014-02-12 11:35:00,71.27,71.31,71.21,71.25,15600.0,63.521,63.5566,63.4675,63.5032,15600.0
2014-02-12 11:40:00,71.28,71.3,71.23,71.28,5400.0,63.5299,63.5477,63.4853,63.5299,5400.0
2014-02-12 11:45:00,71.27,71.29,71.18,71.21,7800.0,63.521,63.5388,63.4408,63.4675,7800.0
2014-02-12 11:50:00,71.19,71.2,71.17,71.19,3400.0,63.4497,63.4586,63.4319,63.4497,3400.0
2014-02-12 11:55:00,71.17,71.18,71.16,71.18,3800.0,63.4319,63.4408,63.423,63.4408,3800.0
2014-02-12 12:00:00,71.16,71.24,71.15,71.24,5600.0,63.423,63.4943,63.414,63.4943,5600.0
2014-02-12 12:05:00,71.23,71.29,71.23,71.26,5400.0,63.4853,63.5388,63.4853,63.5121,5400.0
2014-02-12 12:10:00,71.22,71.25,71.2,71.25,3000.0,63.4764,63.5032,63.4586,63.5032,3000.0
2014-02-12 12:15:00,71.26,71.31,71.25,71.28,3100.0,63.5121,63.5566,63.5032,63.5299,3100.0
2014-02-12 12:20:00,71.27,71.31,71.22,71.25,12200.0,63.521,63.5566,63.4764,63.5032,12200.0
2014-02-12 12:25:00,71.26,71.28,71.25,71.27,3100.0,63.5121,63.5299,63.5032,63.521,3100.0
2014-02-12 12:30:00,71.3,71.31,71.28,71.31,5900.0,63.5477,63.5566,63.5299,63.5566,5900.0
2014-02-12 12:35:00,71.32,71.33,71.28,71.28,5800.0,63.5656,63.5745,63.5299,63.5299,5800.0
2014-02-12 12:40:00,71.28,71.33,71.28,71.33,2100.0,63.5299,63.5745,63.5299,63.5745,2100.0
2014-02-12 12:45:00,71.31,71.32,71.28,71.29,1500.0,63.5566,63.5656,63.5299,63.5388,1500.0
2014-02-12 12:50:00,71.3,71.34,71.3,71.34,4600.0,63.5477,63.5834,63.5477,63.5834,4600.0
2014-02-12 12:55:00,71.36,71.39,71.27,71.31,8100.0,63.6012,63.6279,63.521,63.5566,8100.0
2014-02-12 13:00:00,71.3,71.33,71.3,71.31,3800.0,63.5477,63.5745,63.5477,63.5566,3800.0
2014-02-12 13:05:00,71.31,71.33,71.25,71.29,7900.0,63.5566,63.5745,63.5032,63.5388,7900.0
2014-02-12 13:10:00,71.31,71.32,71.29,71.32,1700.0,63.5566,63.5656,63.5388,63.5656,1700.0
2014-02-12 13:15:00,71.31,71.31,71.25,71.28,7400.0,63.5566,63.5566,63.5032,63.5299,7400.0
2014-02-12 13:20:00,71.28,71.31,71.26,71.3,9300.0,63.5299,63.5566,63.5121,63.5477,9300.0
2014-02-12 13:25:00,71.33,71.33,71.31,71.31,3500.0,63.5745,63.5745,63.5566,63.5566,3500.0
2014-02-12 13:30:00,71.33,71.39,71.33,71.38,3100.0,63.5745,63.6279,63.5745,63.619,3100.0
2014-02-12 13:35:00,71.38,71.43,71.24,71.27,22600.0,63.619,63.6636,63.4943,63.521,22600.0
2014-02-12 13:40:00,71.28,71.36,71.27,71.3,11500.0,63.5299,63.6012,63.521,63.5477,11500.0
2014-02-12 13:45:00,71.29,71.3,71.24,71.27,5600.0,63.5388,63.5477,63.4943,63.521,5600.0
2014-02-12 13:50:00,71.28,71.33,71.28,71.31,3000.0,63.5299,63.5745,63.5299,63.5566,3000.0
2014-02-12 13:55:00,71.32,71.33,71.28,71.3,6000.0,63.5656,63.5745,63.5299,63.5477,6000.0
2014-02-12 14:00:00,71.28,71.33,71.26,71.3,5900.0,63.5299,63.5745,63.5121,63.5477,5900.0
2014-02-12 14:05:00,71.33,71.33,71.28,71.3,2400.0,63.5745,63.5745,63.5299,63.5477,2400.0
2014-02-12 14:10:00,71.32,71.36,71.27,71.27,5200.0,63.5656,63.6012,63.521,63.521,5200.0
2014-02-12 14:15:00,71.29,71.39,71.28,71.36,3800.0,63.5388,63.6279,63.5299,63.6012,3800.0
2014-02-12 14:20:00,71.37,71.4,71.37,71.39,4200.0,63.6101,63.6369,63.6101,63.6279,4200.0
2014-02-12 14:25:00,71.4,71.44,71.35,71.35,4800.0,63.6369,63.6725,63.5923,63.5923,4800.0
2014-02-12 14:30:00,71.34,71.37,71.33,71.37,3700.0,63.5834,63.6101,63.5745,63.6101,3700.0
2014-02-12 14:35:00,71.42,71.47,71.36,71.42,14200.0,63.6547,63.6993,63.6012,63.6547,14200.0
2014-02-12 14:40:00,71.42,71.44,71.42,71.44,3100.0,63.6547,63.6725,63.6547,63.6725,3100.0
2014-02-12 14:45:00,71.45,71.48,71.44,71.48,7900.0,63.6814,63.7082,63.6725,63.7082,7900.0
2014-02-12 14:50:00,71.5,71.5,71.42,71.42,4800.0,63.726,63.726,63.6547,63.6547,4800.0
2014-02-12 14:55:00,71.42,71.45,71.39,71.45,3800.0,63.6547,63.6814,63.6279,63.6814,3800.0
2014-02-12 15:00:00,71.45,71.45,71.42,71.45,5800.0,63.6814,63.6814,63.6547,63.6814,5800.0
2014-02-12 15:05:00,71.44,71.46,71.43,71.46,5800.0,63.6725,63.6903,63.6636,63.6903,5800.0
2014-02-12 15:10:00,71.46,71.49,71.4,71.47,5700.0,63.6903,63.7171,63.6369,63.6993,5700.0
2014-02-12 15:15:00,71.46,71.48,71.43,71.45,7600.0,63.6903,63.7082,63.6636,63.6814,7600.0
2014-02-12 15:20:00,71.45,71.46,71.4,71.4,8600.0,63.6814,63.6903,63.6369,63.6369,8600.0
2014-02-12 15:25:00,71.39,71.42,71.36,71.36,9300.0,63.6279,63.6547,63.6012,63.6012,9300.0
2014-02-12 15:30:00,71.36,71.45,71.36,71.39,7300.0,63.6012,63.6814,63.6012,63.6279,7300.0
2014-02-12 15:35:00,71.39,71.4,71.32,71.33,8900.0,63.6279,63.6369,63.5656,63.5745,8900.0
2014-02-12 15:40:00,71.33,71.42,71.33,71.39,9800.0,63.5745,63.6547,63.5745,63.6279,9800.0
2014-02-12 15:45:00,71.38,71.39,71.32,71.32,15200.0,63.619,63.6279,63.5656,63.5656,15200.0
2014-02-12 15:50:00,71.32,71.39,71.3,71.33,25200.0,63.5656,63.6279,63.5477,63.5745,25200.0
2014-02-12 15:55:00,71.34,71.4,71.3,71.37,71200.0,63.5834,63.6369,63.5477,63.6101,71200.0
2014-02-13 09:30:00,70.93,71.37,70.58,71.28,11100.0,63.218,63.6101,62.906,63.5299,11100.0
2014-02-13 09:35:00,71.42,71.42,71.22,71.34,5200.0,63.6547,63.6547,63.4764,63.5834,5200.0
2014-02-13 09:40:00,71.28,71.28,71.08,71.1,1600.0,63.5299,63.5299,63.3517,63.3695,1600.0
2014-02-13 09:45:00,71.05,71.18,70.98,71.13,5100.0,63.3249,63.4408,63.2625,63.3962,5100.0
2014-02-13 09:50:00,71.1,71.16,71.1,71.13,2800.0,63.3695,63.423,63.3695,63.3962,2800.0
2014-02-13 09:55:00,71.12,71.22,71.09,71.21,2100.0,63.3873,63.4764,63.3606,63.4675,2100.0
2014-02-13 10:00:00,71.19,71.32,71.09,71.26,11200.0,63.4497,63.5656,63.3606,63.5121,11200.0
2014-02-13 10:05:00,71.22,71.59,71.22,71.58,9500.0,63.4764,63.8062,63.4764,63.7973,9500.0
2014-02-13 10:10:00,71.54,71.59,71.39,71.59,5100.0,63.7616,63.8062,63.6279,63.8062,5100.0
2014-02-13 10:15:00,71.59,71.74,71.4,71.54,6000.0,63.8062,63.9399,63.6369,63.7616,6000.0
2014-02-13 10:20:00,71.53,71.55,71.29,71.35,1500.0,63.7527,63.7706,63.5388,63.5923,1500.0
2014-02-13 10:25:00,71.35,71.54,71.33,71.52,9000.0,63.5923,63.7616,63.5745,63.7438,9000.0
2014-02-13 10:30:00,71.49,71.61,71.47,71.61,3900.0,63.7171,63.824,63.6993,63.824,3900.0
2014-02-13 10:35:00,71.61,71.63,71.55,71.55,3000.0,63.824,63.8419,63.7706,63.7706,3000.0
2014-02-13 10:40:00,71.56,71.65,71.53,71.63,4800.0,63.7795,63.8597,63.7527,63.8419,4800.0
2014-02-13 10:45:00,71.61,71.61,71.57,71.57,1400.0,63.824,63.824,63.7884,63.7884,1400.0
2014-02-13 10:50:00,71.58,71.76,71.58,71.76,2200.0,63.7973,63.9577,63.7973,63.9577,2200.0
2014-02-13 10:55:00,71.72,71.79,71.72,71.79,800.0,63.9221,63.9845,63.9221,63.9845,800.0
2014-02-13 11:00:00,71.8,71.86,71.74,71.81,8800.0,63.9934,64.0468,63.9399,64.0023,8800.0
2014-02-13 11:05:00,71.81,71.85,71.77,71.8,2300.0,64.0023,64.0379,63.9666,63.9934,2300.0
2014-02-13 11:10:00,71.8,71.81,71.7,71.77,12600.0,63.9934,64.0023,63.9042,63.9666,12600.0
2014-02-13 11:15:00,71.72,71.85,71.72,71.77,4600.0,63.9221,64.0379,63.9221,63.9666,4600.0
2014-02-13 11:20:00,71.88,71.93,71.81,71.9,4500.0,64.0647,64.1092,64.0023,64.0825,4500.0
2014-02-13 11:25:00,71.82,71.88,71.71,71.71,4000.0,64.0112,64.0647,63.9132,63.9132,4000.0
2014-02-13 11:30:00,71.7,71.89,71.7,71.8,24000.0,63.9042,64.0736,63.9042,63.9934,24000.0
2014-02-13 11:35:00,71.81,71.88,71.79,71.88,5200.0,64.0023,64.0647,63.9845,64.0647,5200.0
2014-02-13 11:40:00,71.86,71.87,71.69,71.69,2100.0,64.0468,64.0558,63.8953,63.8953,2100.0
2014-02-13 11:45:00,71.69,71.71,71.59,71.65,4600.0,63.8953,63.9132,63.8062,63.8597,4600.0
2014-02-13 11:50:00,71.57,71.57,71.39,71.45,4400.0,63.7884,63.7884,63.6279,63.6814,4400.0
2014-02-13 11:55:00,71.46,71.47,71.38,71.42,1900.0,63.6903,63.6993,63.619,63.6547,1900.0
2014-02-13 12:00:00,71.44,71.47,71.38,71.47,1600.0,63.6725,63.6993,63.619,63.6993,1600.0
2014-02-13 12:05:00,71.46,71.46,71.38,71.43,4200.0,63.6903,63.6903,63.619,63.6636,4200.0
2014-02-13 12:10:00,71.43,71.51,71.4,71.47,1700.0,63.6636,63.7349,63.6369,63.6993,1700.0
2014-02-13 12:15:00,71.47,71.49,71.45,71.49,2400.0,63.6993,63.7171,63.6814,63.7171,2400.0
2014-02-13 12:20:00,71.5,71.5,71.4,71.4,1200.0,63.726,63.726,63.6369,63.6369,1200.0
2014-02-13 12:25:00,71.4,71.45,71.37,71.45,3600.0,63.6369,63.6814,63.6101,63.6814,3600.0
2014-02-13 12:30:00,71.42,71.45,71.36,71.39,4400.0,63.6547,63.6814,63.6012,63.6279,4400.0
2014-02-13 12:35:00,71.39,71.51,71.39,71.51,5700.0,63.6279,63.7349,63.6279,63.7349,5700.0
2014-02-13 12:40:00,71.49,71.53,71.48,71.48,2000.0,63.7171,63.7527,63.7082,63.7082,2000.0
2014-02-13 12:45:00,71.48,71.5,71.44,71.47,2900.0,63.7082,63.726,63.6725,63.6993,2900.0
2014-02-13 12:50:00,71.46,71.5,71.42,71.5,12700.0,63.6903,63.726,63.6547,63.726,12700.0
2014-02-13 12:55:00,71.51,71.51,71.45,71.49,2500.0,63.7349,63.7349,63.6814,63.7171,2500.0
2014-02-13 13:00:00,71.48,71.55,71.4,71.55,3100.0,63.7082,63.7706,63.6369,63.7706,3100.0
2014-02-13 13:05:00,71.56,71.67,71.55,71.67,3800.0,63.7795,63.8775,63.7706,63.8775,3800.0
2014-02-13 13:10:00,71.7,71.7,71.58,71.58,3300.0,63.9042,63.9042,63.7973,63.7973,3300.0
2014-02-13 13:15:00,71.59,71.66,71.56,71.66,3100.0,63.8062,63.8686,63.7795,63.8686,3100.0
2014-02-13 13:20:00,71.66,71.66,71.6,71.6,4000.0,63.8686,63.8686,63.8151,63.8151,4000.0
2014-02-13 13:25:00,71.6,71.64,71.58,71.58,2800.0,63.8151,63.8508,63.7973,63.7973,2800.0
2014-02-13 13:30:00,71.64,71.64,71.54,71.55,3300.0,63.8508,63.8508,63.7616,63.7706,3300.0
2014-02-13 13:35:00,71.54,71.65,71.54,71.59,7400.0,63.7616,63.8597,63.7616,63.8062,7400.0
2014-02-13 13:40:00,71.55,71.59,71.52,71.59,1800.0,63.7706,63.8062,63.7438,63.8062,1800.0
2014-02-13 13:45:00,71.58,71.58,71.47,71.54,3500.0,63.7973,63.7973,63.6993,63.7616,3500.0
2014-02-13 13:50:00,71.53,71.61,71.53,71.59,2900.0,63.7527,63.824,63.7527,63.8062,2900.0
2014-02-13 13:55:00,71.58,71.62,71.56,71.61,3900.0,63.7973,63.8329,63.7795,63.824,3900.0
2014-02-13 14:00:00,71.61,71.7,71.61,71.66,5500.0,63.824,63.9042,63.824,63.8686,5500.0
2014-02-13 14:05:00,71.67,71.71,71.63,71.7,2800.0,63.8775,63.9132,63.8419,63.9042,2800.0
2014-02-13 14:10:00,71.72,71.75,71.67,71.72,6300.0,63.9221,63.9488,63.8775,63.9221,6300.0
2014-02-13 14:15:00,71.72,71.72,71.61,71.68,4500.0,63.9221,63.9221,63.824,63.8864,4500.0
2014-02-13 14:20:00,71.69,71.73,71.67,71.69,4300.0,63.8953,63.931,63.8775,63.8953,4300.0
2014-02-13 14:25:00,71.67,71.7,71.62,71.67,5400.0,63.8775,63.9042,63.8329,63.8775,5400.0
2014-02-13 14:30:00,71.67,71.67,71.63,71.64,3000.0,63.8775,63.8775,63.8419,63.8508,3000.0
2014-02-13 14:35:00,71.61,71.67,71.6,71.67,5300.0,63.824,63.8775,63.8151,63.8775,5300.0
2014-02-13 14:40:00,71.65,71.69,71.57,71.6,16100.0,63.8597,63.8953,63.7884,63.8151,16100.0
2014-02-13 14:45:00,71.62,71.69,71.62,71.63,2700.0,63.8329,63.8953,63.8329,63.8419,2700.0
2014-02-13 14:50:00,71.64,71.67,71.61,71.66,8400.0,63.8508,63.8775,63.824,63.8686,8400.0
2014-02-13 14:55:00,71.63,71.68,71.59,71.67,10800.0,63.8419,63.8864,63.8062,63.8775,10800.0
2014-02-13 15:00:00,71.67,71.7,71.6,71.63,12300.0,63.8775,63.9042,63.8151,63.8419,12300.0
2014-02-13 15:05:00,71.62,71.71,71.58,71.63,14700.0,63.8329,63.9132,63.7973,63.8419,14700.0
2014-02-13 15:10:00,71.67,71.69,71.56,71.64,10900.0,63.8775,63.8953,63.7795,63.8508,10900.0
2014-02-13 15:15:00,71.61,71.71,71.61,71.66,24300.0,63.824,63.9132,63.824,63.8686,24300.0
2014-02-13 15:20:00,71.66,71.68,71.62,71.65,7200.0,63.8686,63.8864,63.8329,63.8597,7200.0
2014-02-13 15:25:00,71.65,71.75,71.64,71.75,7800.0,63.8597,63.9488,63.8508,63.9488,7800.0
2014-02-13 15:30:00,71.77,71.84,71.71,71.83,8400.0,63.9666,64.029,63.9132,64.0201,8400.0
2014-02-13 15:35:00,71.82,71.84,71.7,71.78,13000.0,64.0112,64.029,63.9042,63.9755,13000.0
2014-02-13 15:40:00,71.81,71.87,71.79,71.86,13900.0,64.0023,64.0558,63.9845,64.0468,13900.0
2014-02-13 15:45:00,71.86,71.9,71.79,71.88,20600.0,64.0468,64.0825,63.9845,64.0647,20600.0
2014-02-13 15:50:00,71.9,71.9,71.79,71.83,20400.0,64.0825,64.0825,63.9845,64.0201,20400.0
2014-02-13 15:55:00,71.83,71.86,71.79,71.81,33200.0,64.0201,64.0468,63.9845,64.0023,33200.0
2014-02-14 09:30:00,69.62,70.19,69.62,70.19,22700.0,62.0504,62.5584,62.0504,62.5584,22700.0
2014-02-14 09:35:00,70.04,71.4,70.03,71.36,22800.0,62.4247,63.6369,62.4158,63.6012,22800.0
2014-02-14 09:40:00,71.37,71.38,69.8,70.04,18200.0,63.6101,63.619,62.2108,62.4247,18200.0
2014-02-14 09:45:00,70.1,70.23,69.73,69.86,8100.0,62.4782,62.5941,62.1484,62.2643,8100.0
2014-02-14 09:50:00,69.63,71.4,69.26,69.26,76900.0,62.0593,63.6369,61.7295,61.7295,76900.0
2014-02-14 09:55:00,69.28,69.82,69.12,69.59,28300.0,61.7474,62.2287,61.6048,62.0237,28300.0
2014-02-14 10:00:00,69.69,69.93,69.3,69.3,59100.0,62.1128,62.3267,61.7652,61.7652,59100.0
2014-02-14 10:05:00,69.3,69.62,69.2,69.51,71600.0,61.7652,62.0504,61.6761,61.9524,71600.0
2014-02-14 10:10:00,69.53,69.7,69.49,69.52,15600.0,61.9702,62.1217,61.9345,61.9613,15600.0
2014-02-14 10:15:00,69.56,69.64,69.38,69.57,21100.0,61.9969,62.0682,61.8365,62.0058,21100.0
2014-02-14 10:20:00,69.56,69.91,69.49,69.78,12600.0,61.9969,62.3089,61.9345,62.193,12600.0
2014-02-14 10:25:00,69.79,69.9,69.73,69.8,5100.0,62.2019,62.3,62.1484,62.2108,5100.0
2014-02-14 10:30:00,69.81,69.82,69.67,69.71,14600.0,62.2197,62.2287,62.095,62.1306,14600.0
2014-02-14 10:35:00,69.73,69.8,69.18,69.2,24200.0,62.1484,62.2108,61.6582,61.6761,24200.0
2014-02-14 10:40:00,69.21,69.31,68.68,69.01,15300.0,61.685,61.7741,61.2126,61.5067,15300.0
2014-02-14 10:45:00,69.1,69.1,68.79,69.01,14600.0,61.5869,61.5869,61.3106,61.5067,14600.0
2014-02-14 10:50:00,69.01,69.04,68.88,68.96,11700.0,61.5067,61.5335,61.3909,61.4622,11700.0
2014-02-14 10:55:00,68.99,69.1,68.95,69.0,7400.0,61.4889,61.5869,61.4532,61.4978,7400.0
2014-02-14 11:00:00,69.03,69.15,69.0,69.09,14000.0,61.5245,61.6315,61.4978,61.578,14000.0
2014-02-14 11:05:00,69.09,69.63,69.09,69.48,13300.0,61.578,62.0593,61.578,61.9256,13300.0
2014-02-14 11:10:00,69.5,69.61,69.5,69.52,7800.0,61.9434,62.0415,61.9434,61.9613,7800.0
2014-02-14 11:15:00,69.5,69.76,69.5,69.69,7700.0,61.9434,62.1752,61.9434,62.1128,7700.0
2014-02-14 11:20:00,69.69,69.71,69.41,69.49,29200.0,62.1128,62.1306,61.8632,61.9345,29200.0
2014-02-14 11:25:00,69.5,69.55,69.4,69.4,8600.0,61.9434,61.988,61.8543,61.8543,8600.0
2014-02-14 11:30:00,69.49,69.49,69.38,69.46,21000.0,61.9345,61.9345,61.8365,61.9078,21000.0
2014-02-14 11:35:00,69.46,69.48,69.39,69.48,6600.0,61.9078,61.9256,61.8454,61.9256,6600.0
2014-02-14 11:40:00,69.47,69.61,69.47,69.56,9600.0,61.9167,62.0415,61.9167,61.9969,9600.0
2014-02-14 11:45:00,69.56,69.61,69.47,69.54,9000.0,61.9969,62.0415,61.9167,61.9791,9000.0
2014-02-14 11:50:00,69.52,69.56,69.42,69.49,11600.0,61.9613,61.9969,61.8721,61.9345,11600.0
2014-02-14 11:55:00,69.49,69.62,69.48,69.57,6300.0,61.9345,62.0504,61.9256,62.0058,6300.0
2014-02-14 12:00:00,69.58,69.79,69.57,69.76,4900.0,62.0147,62.2019,62.0058,62.1752,4900.0
2014-02-14 12:05:00,69.76,69.89,69.71,69.84,11600.0,62.1752,62.291,62.1306,62.2465,11600.0
2014-02-14 12:10:00,69.84,69.87,69.81,69.85,8800.0,62.2465,62.2732,62.2197,62.2554,8800.0
2014-02-14 12:15:00,69.85,69.92,69.79,69.9,10500.0,62.2554,62.3178,62.2019,62.3,10500.0
2014-02-14 12:20:00,69.9,70.0,69.9,69.91,8600.0,62.3,62.3891,62.3,62.3089,8600.0
2014-02-14 12:25:00,69.91,69.95,69.88,69.9,7000.0,62.3089,62.3445,62.2821,62.3,7000.0
2014-02-14 12:30:00,69.9,69.9,69.61,69.61,21400.0,62.3,62.3,62.0415,62.0415,21400.0
2014-02-14 12:35:00,69.6,69.61,69.41,69.46,7000.0,62.0326,62.0415,61.8632,61.9078,7000.0
2014-02-14 12:40:00,69.5,69.54,69.45,69.51,8800.0,61.9434,61.9791,61.8989,61.9524,8800.0
2014-02-14 12:45:00,69.5,69.6,69.5,69.6,3300.0,61.9434,62.0326,61.9434,62.0326,3300.0
2014-02-14 12:50:00,69.61,69.65,69.53,69.53,8700.0,62.0415,62.0771,61.9702,61.9702,8700.0
2014-02-14 12:55:00,69.53,69.53,69.42,69.46,4500.0,61.9702,61.9702,61.8721,61.9078,4500.0
2014-02-14 13:00:00,69.44,69.5,69.41,69.45,7400.0,61.89,61.9434,61.8632,61.8989,7400.0
2014-02-14 13:05:00,69.43,69.47,69.34,69.34,11700.0,61.8811,61.9167,61.8008,61.8008,11700.0
2014-02-14 13:10:00,69.34,69.39,69.28,69.35,7600.0,61.8008,61.8454,61.7474,61.8098,7600.0
2014-02-14 13:15:00,69.38,69.58,69.37,69.57,4100.0,61.8365,62.0147,61.8276,62.0058,4100.0
2014-02-14 13:20:00,69.72,69.74,69.57,69.65,8300.0,62.1395,62.1573,62.0058,62.0771,8300.0
2014-02-14 13:25:00,69.69,69.75,69.63,69.66,7800.0,62.1128,62.1663,62.0593,62.086,7800.0
2014-02-14 13:30:00,69.71,69.71,69.6,69.6,7700.0,62.1306,62.1306,62.0326,62.0326,7700.0
2014-02-14 13:35:00,69.61,69.63,69.38,69.42,9800.0,62.0415,62.0593,61.8365,61.8721,9800.0
2014-02-14 13:40:00,69.42,69.52,69.41,69.49,9200.0,61.8721,61.9613,61.8632,61.9345,9200.0
2014-02-14 13:45:00,69.51,69.89,69.48,69.88,9200.0,61.9524,62.291,61.9256,62.2821,9200.0
2014-02-14 13:50:00,69.91,69.97,69.88,69.95,10600.0,62.3089,62.3623,62.2821,62.3445,10600.0
2014-02-14 13:55:00,69.98,70.16,69.98,70.07,16600.0,62.3713,62.5317,62.3713,62.4515,16600.0
2014-02-14 14:00:00,70.01,70.06,69.88,69.97,16500.0,62.398,62.4426,62.2821,62.3623,16500.0
2014-02-14 14:05:00,69.99,70.01,69.85,69.93,10200.0,62.3802,62.398,62.2554,62.3267,10200.0
2014-02-14 14:10:00,69.95,70.04,69.88,70.04,11800.0,62.3445,62.4247,62.2821,62.4247,11800.0
2014-02-14 14:15:00,70.04,70.11,69.97,70.11,11100.0,62.4247,62.4871,62.3623,62.4871,11100.0
2014-02-14 14:20:00,70.1,70.14,70.0,70.05,12000.0,62.4782,62.5139,62.3891,62.4336,12000.0
2014-02-14 14:25:00,70.03,70.14,70.03,70.06,9200.0,62.4158,62.5139,62.4158,62.4426,9200.0
2014-02-14 14:30:00,70.06,70.07,69.97,70.0,12400.0,62.4426,62.4515,62.3623,62.3891,12400.0
2014-02-14 14:35:00,70.0,70.14,70.0,70.14,8300.0,62.3891,62.5139,62.3891,62.5139,8300.0
2014-02-14 14:40:00,70.15,70.21,70.09,70.09,17400.0,62.5228,62.5762,62.4693,62.4693,17400.0
2014-02-14 14:45:00,70.11,70.11,70.02,70.04,7100.0,62.4871,62.4871,62.4069,62.4247,7100.0
2014-02-14 14:50:00,70.03,70.08,69.98,70.0,11100.0,62.4158,62.4604,62.3713,62.3891,11100.0
2014-02-14 14:55:00,70.0,70.09,70.0,70.07,7600.0,62.3891,62.4693,62.3891,62.4515,7600.0
2014-02-14 15:00:00,70.09,70.16,70.0,70.16,14900.0,62.4693,62.5317,62.3891,62.5317,14900.0
2014-02-14 15:05:00,70.18,70.18,70.03,70.15,12700.0,62.5495,62.5495,62.4158,62.5228,12700.0
2014-02-14 15:10:00,70.11,70.13,70.08,70.08,14900.0,62.4871,62.5049,62.4604,62.4604,14900.0
2014-02-14 15:15:00,70.08,70.1,70.0,70.01,22300.0,62.4604,62.4782,62.3891,62.398,22300.0
2014-02-14 15:20:00,70.01,70.01,69.95,69.95,18500.0,62.398,62.398,62.3445,62.3445,18500.0
2014-02-14 15:25:00,69.96,70.01,69.95,69.99,9300.0,62.3534,62.398,62.3445,62.3802,9300.0
2014-02-14 15:30:00,69.99,70.02,69.93,69.97,24500.0,62.3802,62.4069,62.3267,62.3623,24500.0
2014-02-14 15:35:00,69.97,70.0,69.91,69.95,23400.0,62.3623,62.3891,62.3089,62.3445,23400.0
2014-02-14 15:40:00,69.94,69.95,69.85,69.86,24500.0,62.3356,62.3445,62.2554,62.2643,24500.0
2014-02-14 15:45:00,69.86,69.91,69.8,69.86,36100.0,62.2643,62.3089,62.2108,62.2643,36100.0
2014-02-14 15:50:00,69.85,69.87,69.71,69.78,52300.0,62.2554,62.2732,62.1306,62.193,52300.0
2014-02-14 15:55:00,69.78,69.83,69.7,69.8,49400.0,62.193,62.2376,62.1217,62.2108,49400.0
2014-02-18 09:30:00,68.96,69.59,68.71,68.97,28200.0,61.4622,62.0237,61.2393,61.4711,28200.0
2014-02-18 09:35:00,68.99,69.1,68.73,68.97,12800.0,61.4889,61.5869,61.2572,61.4711,12800.0
2014-02-18 09:40:00,68.93,69.11,68.91,69.08,12200.0,61.4354,61.5958,61.4176,61.5691,12200.0
2014-02-18 09:45:00,69.08,69.28,69.06,69.17,8200.0,61.5691,61.7474,61.5513,61.6493,8200.0
2014-02-18 09:50:00,69.12,69.12,68.95,69.03,10000.0,61.6048,61.6048,61.4532,61.5245,10000.0
2014-02-18 09:55:00,69.01,69.07,68.94,69.0,14900.0,61.5067,61.5602,61.4443,61.4978,14900.0
2014-02-18 10:00:00,68.99,69.13,68.88,68.91,13000.0,61.4889,61.6137,61.3909,61.4176,13000.0
2014-02-18 10:05:00,68.92,69.12,68.87,69.12,10100.0,61.4265,61.6048,61.3819,61.6048,10100.0
2014-02-18 10:10:00,69.12,69.12,68.87,68.94,13700.0,61.6048,61.6048,61.3819,61.4443,13700.0
2014-02-18 10:15:00,68.95,69.0,68.84,68.93,8900.0,61.4532,61.4978,61.3552,61.4354,8900.0
2014-02-18 10:20:00,68.94,69.01,68.88,68.98,13100.0,61.4443,61.5067,61.3909,61.48,13100.0
2014-02-18 10:25:00,68.99,69.04,68.96,69.04,4800.0,61.4889,61.5335,61.4622,61.5335,4800.0
2014-02-18 10:30:00,69.04,69.06,68.93,68.99,9100.0,61.5335,61.5513,61.4354,61.4889,9100.0
2014-02-18 10:35:00,68.97,69.07,68.97,68.98,5200.0,61.4711,61.5602,61.4711,61.48,5200.0
2014-02-18 10:40:00,69.0,69.06,68.96,68.97,8800.0,61.4978,61.5513,61.4622,61.4711,8800.0
2014-02-18 10:45:00,69.0,69.06,69.0,69.02,5400.0,61.4978,61.5513,61.4978,61.5156,5400.0
2014-02-18 10:50:00,69.02,69.03,68.94,68.99,6700.0,61.5156,61.5245,61.4443,61.4889,6700.0
2014-02-18 10:55:00,69.01,69.01,68.96,68.98,10300.0,61.5067,61.5067,61.4622,61.48,10300.0
2014-02-18 11:00:00,68.97,68.99,68.93,68.93,4500.0,61.4711,61.4889,61.4354,61.4354,4500.0
2014-02-18 11:05:00,68.91,68.96,68.9,68.96,4600.0,61.4176,61.4622,61.4087,61.4622,4600.0
2014-02-18 11:10:00,68.96,69.01,68.95,68.95,7000.0,61.4622,61.5067,61.4532,61.4532,7000.0
2014-02-18 11:15:00,68.94,68.95,68.87,68.89,16100.0,61.4443,61.4532,61.3819,61.3998,16100.0
2014-02-18 11:20:00,68.91,68.91,68.72,68.72,8900.0,61.4176,61.4176,61.2483,61.2483,8900.0
2014-02-18 11:25:00,68.72,68.81,68.7,68.81,5900.0,61.2483,61.3285,61.2304,61.3285,5900.0
2014-02-18 11:30:00,68.82,68.95,68.82,68.92,8300.0,61.3374,61.4532,61.3374,61.4265,8300.0
2014-02-18 11:35:00,68.93,68.93,68.8,68.84,10700.0,61.4354,61.4354,61.3196,61.3552,10700.0
2014-02-18 11:40:00,68.85,68.89,68.6,68.74,20400.0,61.3641,61.3998,61.1413,61.2661,20400.0
2014-02-18 11:45:00,68.74,68.8,68.69,68.74,16900.0,61.2661,61.3196,61.2215,61.2661,16900.0
2014-02-18 11:50:00,68.73,68.83,68.72,68.8,5400.0,61.2572,61.3463,61.2483,61.3196,5400.0
2014-02-18 11:55:00,68.8,68.9,68.77,68.9,11500.0,61.3196,61.4087,61.2928,61.4087,11500.0
2014-02-18 12:00:00,68.91,69.12,68.91,69.12,16300.0,61.4176,61.6048,61.4176,61.6048,16300.0
2014-02-18 12:05:00,69.12,69.2,69.1,69.12,7800.0,61.6048,61.6761,61.5869,61.6048,7800.0
2014-02-18 12:10:00,69.13,69.27,69.13,69.27,7100.0,61.6137,61.7385,61.6137,61.7385,7100.0
2014-02-18 12:15:00,69.25,69.31,69.24,69.26,7000.0,61.7206,61.7741,61.7117,61.7295,7000.0
2014-02-18 12:20:00,69.27,69.38,69.24,69.37,9500.0,61.7385,61.8365,61.7117,61.8276,9500.0
2014-02-18 12:25:00,69.37,69.41,69.3,69.4,5900.0,61.8276,61.8632,61.7652,61.8543,5900.0
2014-02-18 12:30:00,69.4,69.46,69.4,69.44,9600.0,61.8543,61.9078,61.8543,61.89,9600.0
2014-02-18 12:35:00,69.43,69.43,69.35,69.39,5500.0,61.8811,61.8811,61.8098,61.8454,5500.0
2014-02-18 12:40:00,69.4,69.4,69.27,69.38,7900.0,61.8543,61.8543,61.7385,61.8365,7900.0
2014-02-18 12:45:00,69.36,69.38,69.27,69.3,5700.0,61.8187,61.8365,61.7385,61.7652,5700.0
2014-02-18 12:50:00,69.3,69.35,69.2,69.2,9300.0,61.7652,61.8098,61.6761,61.6761,9300.0
2014-02-18 12:55:00,69.2,69.36,69.2,69.36,5900.0,61.6761,61.8187,61.6761,61.8187,5900.0
2014-02-18 13:00:00,69.37,69.41,69.34,69.38,8700.0,61.8276,61.8632,61.8008,61.8365,8700.0
2014-02-18 13:05:00,69.39,69.42,69.38,69.41,3900.0,61.8454,61.8721,61.8365,61.8632,3900.0
2014-02-18 13:10:00,69.41,69.48,69.4,69.47,7600.0,61.8632,61.9256,61.8543,61.9167,7600.0
2014-02-18 13:15:00,69.48,69.48,69.41,69.44,8400.0,61.9256,61.9256,61.8632,61.89,8400.0
2014-02-18 13:20:00,69.45,69.48,69.4,69.42,9100.0,61.8989,61.9256,61.8543,61.8721,9100.0
2014-02-18 13:25:00,69.45,69.56,69.45,69.51,25900.0,61.8989,61.9969,61.8989,61.9524,25900.0
2014-02-18 13:30:00,69.51,69.52,69.44,69.52,9200.0,61.9524,61.9613,61.89,61.9613,9200.0
2014-02-18 13:35:00,69.51,69.62,69.51,69.61,12000.0,61.9524,62.0504,61.9524,62.0415,12000.0
2014-02-18 13:40:00,69.62,69.65,69.57,69.58,7600.0,62.0504,62.0771,62.0058,62.0147,7600.0
2014-02-18 13:45:00,69.56,69.61,69.53,69.59,5500.0,61.9969,62.0415,61.9702,62.0237,5500.0
2014-02-18 13:50:00,69.61,69.65,69.58,69.65,6100.0,62.0415,62.0771,62.0147,62.0771,6100.0
2014-02-18 13:55:00,69.66,69.83,69.66,69.83,24700.0,62.086,62.2376,62.086,62.2376,24700.0
2014-02-18 14:00:00,69.83,69.92,69.83,69.91,8200.0,62.2376,62.3178,62.2376,62.3089,8200.0
2014-02-18 14:05:00,69.91,69.91,69.74,69.74,8100.0,62.3089,62.3089,62.1573,62.1573,8100.0
2014-02-18 14:10:00,69.74,69.81,69.71,69.81,6200.0,62.1573,62.2197,62.1306,62.2197,6200.0
2014-02-18 14:15:00,69.81,69.92,69.81,69.91,7600.0,62.2197,62.3178,62.2197,62.3089,7600.0
2014-02-18 14:20:00,69.9,69.91,69.82,69.84,5800.0,62.3,62.3089,62.2287,62.2465,5800.0
2014-02-18 14:25:00,69.84,69.87,69.76,69.78,5900.0,62.2465,62.2732,62.1752,62.193,5900.0
2014-02-18 14:30:00,69.77,69.85,69.77,69.85,5100.0,62.1841,62.2554,62.1841,62.2554,5100.0
2014-02-18 14:35:00,69.85,69.85,69.76,69.77,6100.0,62.2554,62.2554,62.1752,62.1841,6100.0
2014-02-18 14:40:00,69.75,69.79,69.75,69.77,5100.0,62.1663,62.2019,62.1663,62.1841,5100.0
2014-02-18 14:45:00,69.76,69.77,69.67,69.7,8000.0,62.1752,62.1841,62.095,62.1217,8000.0
2014-02-18 14:50:00,69.67,69.67,69.6,69.62,5000.0,62.095,62.095,62.0326,62.0504,5000.0
2014-02-18 14:55:00,69.61,69.63,69.55,69.6,7000.0,62.0415,62.0593,61.988,62.0326,7000.0
2014-02-18 15:00:00,69.61,69.63,69.59,69.61,6200.0,62.0415,62.0593,62.0237,62.0415,6200.0
2014-02-18 15:05:00,69.62,69.64,69.6,69.62,8000.0,62.0504,62.0682,62.0326,62.0504,8000.0
2014-02-18 15:10:00,69.62,69.68,69.61,69.67,8000.0,62.0504,62.1039,62.0415,62.095,8000.0
2014-02-18 15:15:00,69.67,69.73,69.67,69.73,9100.0,62.095,62.1484,62.095,62.1484,9100.0
2014-02-18 15:20:00,69.73,69.8,69.72,69.8,8100.0,62.1484,62.2108,62.1395,62.2108,8100.0
2014-02-18 15:25:00,69.81,69.86,69.8,69.86,14100.0,62.2197,62.2643,62.2108,62.2643,14100.0
2014-02-18 15:30:00,69.84,69.86,69.84,69.84,11700.0,62.2465,62.2643,62.2465,62.2465,11700.0
2014-02-18 15:35:00,69.85,69.85,69.79,69.83,14300.0,62.2554,62.2554,62.2019,62.2376,14300.0
2014-02-18 15:40:00,69.83,69.85,69.8,69.83,14000.0,62.2376,62.2554,62.2108,62.2376,14000.0
2014-02-18 15:45:00,69.83,69.86,69.8,69.83,26400.0,62.2376,62.2643,62.2108,62.2376,26400.0
2014-02-18 15:50:00,69.84,69.86,69.8,69.81,23100.0,62.2465,62.2643,62.2108,62.2197,23100.0
2014-02-18 15:55:00,69.8,69.81,69.76,69.78,37400.0,62.2108,62.2197,62.1752,62.193,37400.0
2014-02-19 09:30:00,69.49,69.63,69.38,69.62,10400.0,61.9345,62.0593,61.8365,62.0504,10400.0
2014-02-19 09:35:00,69.55,69.89,69.55,69.89,4800.0,61.988,62.291,61.988,62.291,4800.0
2014-02-19 09:40:00,69.86,70.0,69.82,69.86,25500.0,62.2643,62.3891,62.2287,62.2643,25500.0
2014-02-19 09:45:00,69.85,70.0,69.81,69.95,5700.0,62.2554,62.3891,62.2197,62.3445,5700.0
2014-02-19 09:50:00,69.98,70.02,69.88,70.0,6400.0,62.3713,62.4069,62.2821,62.3891,6400.0
2014-02-19 09:55:00,70.0,70.06,69.96,70.03,6300.0,62.3891,62.4426,62.3534,62.4158,6300.0
2014-02-19 10:00:00,70.0,70.03,69.92,70.0,5500.0,62.3891,62.4158,62.3178,62.3891,5500.0
2014-02-19 10:05:00,70.02,70.02,69.86,69.91,5800.0,62.4069,62.4069,62.2643,62.3089,5800.0
2014-02-19 10:10:00,69.98,70.04,69.98,70.0,19300.0,62.3713,62.4247,62.3713,62.3891,19300.0
2014-02-19 10:15:00,70.02,70.12,69.99,70.07,14700.0,62.4069,62.496,62.3802,62.4515,14700.0
2014-02-19 10:20:00,70.09,70.18,70.08,70.14,21900.0,62.4693,62.5495,62.4604,62.5139,21900.0
2014-02-19 10:25:00,70.16,70.2,70.13,70.19,12900.0,62.5317,62.5673,62.5049,62.5584,12900.0
2014-02-19 10:30:00,70.19,70.25,70.16,70.21,9400.0,62.5584,62.6119,62.5317,62.5762,9400.0
2014-02-19 10:35:00,70.21,70.23,70.1,70.14,5500.0,62.5762,62.5941,62.4782,62.5139,5500.0
2014-02-19 10:40:00,70.18,70.18,70.06,70.06,10900.0,62.5495,62.5495,62.4426,62.4426,10900.0
2014-02-19 10:45:00,70.04,70.06,69.97,70.0,4300.0,62.4247,62.4426,62.3623,62.3891,4300.0
2014-02-19 10:50:00,69.98,70.05,69.97,70.04,10400.0,62.3713,62.4336,62.3623,62.4247,10400.0
2014-02-19 10:55:00,70.04,70.04,69.93,69.93,5600.0,62.4247,62.4247,62.3267,62.3267,5600.0
2014-02-19 11:00:00,69.95,70.0,69.94,69.98,9600.0,62.3445,62.3891,62.3356,62.3713,9600.0
2014-02-19 11:05:00,69.99,69.99,69.94,69.99,4100.0,62.3802,62.3802,62.3356,62.3802,4100.0
2014-02-19 11:10:00,69.99,70.01,69.96,69.96,9000.0,62.3802,62.398,62.3534,62.3534,9000.0
2014-02-19 11:15:00,69.96,70.01,69.94,69.98,12300.0,62.3534,62.398,62.3356,62.3713,12300.0
2014-02-19 11:20:00,69.95,70.0,69.92,70.0,9300.0,62.3445,62.3891,62.3178,62.3891,9300.0
2014-02-19 11:25:00,69.99,70.03,69.97,70.0,15400.0,62.3802,62.4158,62.3623,62.3891,15400.0
2014-02-19 11:30:00,70.01,70.04,69.94,69.98,10700.0,62.398,62.4247,62.3356,62.3713,10700.0
2014-02-19 11:35:00,69.96,70.03,69.96,70.0,10400.0,62.3534,62.4158,62.3534,62.3891,10400.0
2014-02-19 11:40:00,70.01,70.04,69.98,69.98,11200.0,62.398,62.4247,62.3713,62.3713,11200.0
2014-02-19 11:45:00,69.99,70.01,69.97,70.0,9500.0,62.3802,62.398,62.3623,62.3891,9500.0
2014-02-19 11:50:00,70.01,70.04,69.96,69.99,13300.0,62.398,62.4247,62.3534,62.3802,13300.0
2014-02-19 11:55:00,70.0,70.03,69.71,69.71,22500.0,62.3891,62.4158,62.1306,62.1306,22500.0
2014-02-19 12:00:00,69.7,69.79,69.64,69.79,8800.0,62.1217,62.2019,62.0682,62.2019,8800.0
2014-02-19 12:05:00,69.79,69.86,69.78,69.83,4800.0,62.2019,62.2643,62.193,62.2376,4800.0
2014-02-19 12:10:00,69.83,69.86,69.8,69.86,3300.0,62.2376,62.2643,62.2108,62.2643,3300.0
2014-02-19 12:15:00,69.87,69.87,69.72,69.72,4200.0,62.2732,62.2732,62.1395,62.1395,4200.0
2014-02-19 12:20:00,69.7,69.71,69.61,69.68,4400.0,62.1217,62.1306,62.0415,62.1039,4400.0
2014-02-19 12:25:00,69.68,69.69,69.63,69.69,1900.0,62.1039,62.1128,62.0593,62.1128,1900.0
2014-02-19 12:30:00,69.7,69.75,69.69,69.75,3100.0,62.1217,62.1663,62.1128,62.1663,3100.0
2014-02-19 12:35:00,69.76,69.81,69.73,69.8,5400.0,62.1752,62.2197,62.1484,62.2108,5400.0
2014-02-19 12:40:00,69.78,69.81,69.74,69.77,3700.0,62.193,62.2197,62.1573,62.1841,3700.0
2014-02-19 12:45:00,69.78,69.79,69.71,69.71,4800.0,62.193,62.2019,62.1306,62.1306,4800.0
2014-02-19 12:50:00,69.71,69.79,69.71,69.77,2800.0,62.1306,62.2019,62.1306,62.1841,2800.0
2014-02-19 12:55:00,69.75,69.82,69.75,69.79,5700.0,62.1663,62.2287,62.1663,62.2019,5700.0
2014-02-19 13:00:00,69.82,69.82,69.73,69.74,3900.0,62.2287,62.2287,62.1484,62.1573,3900.0
2014-02-19 13:05:00,69.75,69.83,69.7,69.83,3600.0,62.1663,62.2376,62.1217,62.2376,3600.0
2014-02-19 13:10:00,69.85,69.91,69.81,69.91,3300.0,62.2554,62.3089,62.2197,62.3089,3300.0
2014-02-19 13:15:00,69.91,69.94,69.89,69.93,2300.0,62.3089,62.3356,62.291,62.3267,2300.0
2014-02-19 13:20:00,69.94,69.97,69.92,69.95,5200.0,62.3356,62.3623,62.3178,62.3445,5200.0
2014-02-19 13:25:00,69.96,69.99,69.95,69.96,6800.0,62.3534,62.3802,62.3445,62.3534,6800.0
2014-02-19 13:30:00,69.97,70.08,69.97,70.06,17400.0,62.3623,62.4604,62.3623,62.4426,17400.0
2014-02-19 13:35:00,70.07,70.1,70.06,70.06,7800.0,62.4515,62.4782,62.4426,62.4426,7800.0
2014-02-19 13:40:00,70.06,70.11,70.05,70.1,10000.0,62.4426,62.4871,62.4336,62.4782,10000.0
2014-02-19 13:45:00,70.1,70.1,70.06,70.1,6900.0,62.4782,62.4782,62.4426,62.4782,6900.0
2014-02-19 13:50:00,70.11,70.12,70.09,70.1,7800.0,62.4871,62.496,62.4693,62.4782,7800.0
2014-02-19 13:55:00,70.11,70.15,70.02,70.15,42300.0,62.4871,62.5228,62.4069,62.5228,42300.0
2014-02-19 14:00:00,70.16,70.28,70.14,70.27,13800.0,62.5317,62.6386,62.5139,62.6297,13800.0
2014-02-19 14:05:00,70.25,70.54,70.25,70.5,10700.0,62.6119,62.8704,62.6119,62.8347,10700.0
2014-02-19 14:10:00,70.49,70.59,70.45,70.53,13300.0,62.8258,62.9149,62.7902,62.8615,13300.0
2014-02-19 14:15:00,70.51,70.56,70.42,70.52,12300.0,62.8436,62.8882,62.7634,62.8525,12300.0
2014-02-19 14:20:00,70.52,70.53,70.37,70.49,8700.0,62.8525,62.8615,62.7189,62.8258,8700.0
2014-02-19 14:25:00,70.49,70.57,70.44,70.55,7900.0,62.8258,62.8971,62.7812,62.8793,7900.0
2014-02-19 14:30:00,70.56,70.59,70.48,70.52,10100.0,62.8882,62.9149,62.8169,62.8525,10100.0
2014-02-19 14:35:00,70.54,70.57,70.5,70.54,6000.0,62.8704,62.8971,62.8347,62.8704,6000.0
2014-02-19 14:40:00,70.54,70.64,70.5,70.5,6500.0,62.8704,62.9595,62.8347,62.8347,6500.0
2014-02-19 14:45:00,70.49,70.52,70.45,70.49,6400.0,62.8258,62.8525,62.7902,62.8258,6400.0
2014-02-19 14:50:00,70.49,70.52,70.46,70.52,7300.0,62.8258,62.8525,62.7991,62.8525,7300.0
2014-02-19 14:55:00,70.53,70.53,70.39,70.47,6500.0,62.8615,62.8615,62.7367,62.808,6500.0
2014-02-19 15:00:00,70.47,70.51,70.45,70.48,9600.0,62.808,62.8436,62.7902,62.8169,9600.0
2014-02-19 15:05:00,70.47,70.48,70.42,70.45,6300.0,62.808,62.8169,62.7634,62.7902,6300.0
2014-02-19 15:10:00,70.45,70.46,70.32,70.33,12000.0,62.7902,62.7991,62.6743,62.6832,12000.0
2014-02-19 15:15:00,70.32,70.37,70.25,70.26,11100.0,62.6743,62.7189,62.6119,62.6208,11100.0
2014-02-19 15:20:00,70.24,70.27,70.21,70.27,7900.0,62.603,62.6297,62.5762,62.6297,7900.0
2014-02-19 15:25:00,70.26,70.26,70.11,70.12,8000.0,62.6208,62.6208,62.4871,62.496,8000.0
2014-02-19 15:30:00,70.11,70.14,70.06,70.07,10300.0,62.4871,62.5139,62.4426,62.4515,10300.0
2014-02-19 15:35:00,70.07,70.1,70.05,70.07,7800.0,62.4515,62.4782,62.4336,62.4515,7800.0
2014-02-19 15:40:00,70.07,70.11,70.01,70.03,11800.0,62.4515,62.4871,62.398,62.4158,11800.0
2014-02-19 15:45:00,70.05,70.22,70.02,70.22,30100.0,62.4336,62.5852,62.4069,62.5852,30100.0
2014-02-19 15:50:00,70.22,70.22,69.99,69.99,31700.0,62.5852,62.5852,62.3802,62.3802,31700.0
2014-02-19 15:55:00,70.0,70.02,69.95,69.96,31700.0,62.3891,62.4069,62.3445,62.3534,31700.0
2014-02-20 09:30:00,68.47,70.06,68.47,70.01,15500.0,61.0254,62.4426,61.0254,62.398,15500.0
2014-02-20 09:35:00,69.91,70.11,69.78,69.78,21600.0,62.3089,62.4871,62.193,62.193,21600.0
2014-02-20 09:40:00,69.84,69.86,69.6,69.67,11700.0,62.2465,62.2643,62.0326,62.095,11700.0
2014-02-20 09:45:00,69.76,69.77,69.54,69.74,6900.0,62.1752,62.1841,61.9791,62.1573,6900.0
2014-02-20 09:50:00,69.65,69.75,69.61,69.67,7100.0,62.0771,62.1663,62.0415,62.095,7100.0
2014-02-20 09:55:00,69.68,69.68,69.48,69.49,3600.0,62.1039,62.1039,61.9256,61.9345,3600.0
2014-02-20 10:00:00,69.55,69.66,69.29,69.6,6900.0,61.988,62.086,61.7563,62.0326,6900.0
2014-02-20 10:05:00,69.58,69.59,69.31,69.35,8500.0,62.0147,62.0237,61.7741,61.8098,8500.0
2014-02-20 10:10:00,69.44,69.71,69.44,69.66,6900.0,61.89,62.1306,61.89,62.086,6900.0
2014-02-20 10:15:00,69.71,69.71,69.59,69.59,3800.0,62.1306,62.1306,62.0237,62.0237,3800.0
2014-02-20 10:20:00,69.65,69.79,69.65,69.67,3700.0,62.0771,62.2019,62.0771,62.095,3700.0
2014-02-20 10:25:00,69.7,69.73,69.64,69.64,2500.0,62.1217,62.1484,62.0682,62.0682,2500.0
2014-02-20 10:30:00,69.68,69.83,69.64,69.79,5800.0,62.1039,62.2376,62.0682,62.2019,5800.0
2014-02-20 10:35:00,69.8,69.88,69.8,69.81,4200.0,62.2108,62.2821,62.2108,62.2197,4200.0
2014-02-20 10:40:00,69.84,69.91,69.84,69.86,2500.0,62.2465,62.3089,62.2465,62.2643,2500.0
2014-02-20 10:45:00,69.87,69.92,69.85,69.88,6400.0,62.2732,62.3178,62.2554,62.2821,6400.0
2014-02-20 10:50:00,69.87,69.89,69.8,69.89,20500.0,62.2732,62.291,62.2108,62.291,20500.0
2014-02-20 10:55:00,69.92,69.98,69.9,69.92,11800.0,62.3178,62.3713,62.3,62.3178,11800.0
2014-02-20 11:00:00,69.92,69.93,69.81,69.81,5700.0,62.3178,62.3267,62.2197,62.2197,5700.0
2014-02-20 11:05:00,69.82,69.92,69.82,69.88,3400.0,62.2287,62.3178,62.2287,62.2821,3400.0
2014-02-20 11:10:00,69.88,69.94,69.85,69.85,16700.0,62.2821,62.3356,62.2554,62.2554,16700.0
2014-02-20 11:15:00,69.85,69.89,69.84,69.84,14000.0,62.2554,62.291,62.2465,62.2465,14000.0
2014-02-20 11:20:00,69.84,69.88,69.76,69.76,25200.0,62.2465,62.2821,62.1752,62.1752,25200.0
2014-02-20 11:25:00,69.77,69.77,69.66,69.71,6000.0,62.1841,62.1841,62.086,62.1306,6000.0
2014-02-20 11:30:00,69.71,69.8,69.69,69.72,13600.0,62.1306,62.2108,62.1128,62.1395,13600.0
2014-02-20 11:35:00,69.73,69.8,69.73,69.78,10100.0,62.1484,62.2108,62.1484,62.193,10100.0
2014-02-20 11:40:00,69.78,69.78,69.66,69.66,8300.0,62.193,62.193,62.086,62.086,8300.0
2014-02-20 11:45:00,69.68,69.74,69.68,69.69,8000.0,62.1039,62.1573,62.1039,62.1128,8000.0
2014-02-20 11:50:00,69.65,69.65,69.56,69.58,11000.0,62.0771,62.0771,61.9969,62.0147,11000.0
2014-02-20 11:55:00,69.63,69.67,69.61,69.67,5600.0,62.0593,62.095,62.0415,62.095,5600.0
2014-02-20 12:00:00,69.68,69.69,69.65,69.66,8900.0,62.1039,62.1128,62.0771,62.086,8900.0
2014-02-20 12:05:00,69.65,69.71,69.65,69.71,5500.0,62.0771,62.1306,62.0771,62.1306,5500.0
2014-02-20 12:10:00,69.74,69.8,69.72,69.76,10500.0,62.1573,62.2108,62.1395,62.1752,10500.0
2014-02-20 12:15:00,69.72,69.81,69.7,69.78,4800.0,62.1395,62.2197,62.1217,62.193,4800.0
2014-02-20 12:20:00,69.78,69.82,69.78,69.79,4600.0,62.193,62.2287,62.193,62.2019,4600.0
2014-02-20 12:25:00,69.8,69.89,69.79,69.86,10300.0,62.2108,62.291,62.2019,62.2643,10300.0
2014-02-20 12:30:00,69.87,69.91,69.86,69.89,3600.0,62.2732,62.3089,62.2643,62.291,3600.0
2014-02-20 12:35:00,69.89,69.94,69.89,69.92,5000.0,62.291,62.3356,62.291,62.3178,5000.0
2014-02-20 12:40:00,69.91,69.96,69.9,69.96,5000.0,62.3089,62.3534,62.3,62.3534,5000.0
2014-02-20 12:45:00,69.96,70.0,69.96,69.97,4000.0,62.3534,62.3891,62.3534,62.3623,4000.0
2014-02-20 12:50:00,69.95,70.01,69.95,70.01,3200.0,62.3445,62.398,62.3445,62.398,3200.0
2014-02-20 12:55:00,69.95,69.99,69.94,69.99,3600.0,62.3445,62.3802,62.3356,62.3802,3600.0
2014-02-20 13:00:00,69.99,70.04,69.96,70.02,6000.0,62.3802,62.4247,62.3534,62.4069,6000.0
2014-02-20 13:05:00,70.01,70.01,69.94,69.94,2400.0,62.398,62.398,62.3356,62.3356,2400.0
2014-02-20 13:10:00,69.99,69.99,69.93,69.94,2400.0,62.3802,62.3802,62.3267,62.3356,2400.0
2014-02-20 13:15:00,69.92,69.92,69.88,69.91,1900.0,62.3178,62.3178,62.2821,62.3089,1900.0
2014-02-20 13:20:00,69.92,69.94,69.86,69.92,14700.0,62.3178,62.3356,62.2643,62.3178,14700.0
2014-02-20 13:25:00,69.96,69.96,69.93,69.93,1200.0,62.3534,62.3534,62.3267,62.3267,1200.0
2014-02-20 13:30:00,69.93,69.98,69.93,69.94,19100.0,62.3267,62.3713,62.3267,62.3356,19100.0
2014-02-20 13:35:00,69.95,69.97,69.9,69.9,14200.0,62.3445,62.3623,62.3,62.3,14200.0
2014-02-20 13:40:00,69.9,69.9,69.84,69.88,6400.0,62.3,62.3,62.2465,62.2821,6400.0
2014-02-20 13:45:00,69.88,69.9,69.88,69.89,3200.0,62.2821,62.3,62.2821,62.291,3200.0
2014-02-20 13:50:00,69.88,69.92,69.85,69.89,4100.0,62.2821,62.3178,62.2554,62.291,4100.0
2014-02-20 13:55:00,69.87,69.87,69.82,69.86,3500.0,62.2732,62.2732,62.2287,62.2643,3500.0
2014-02-20 14:00:00,69.86,69.87,69.8,69.8,6300.0,62.2643,62.2732,62.2108,62.2108,6300.0
2014-02-20 14:05:00,69.81,69.88,69.8,69.87,4700.0,62.2197,62.2821,62.2108,62.2732,4700.0
2014-02-20 14:10:00,69.87,69.87,69.8,69.86,5000.0,62.2732,62.2732,62.2108,62.2643,5000.0
2014-02-20 14:15:00,69.87,69.9,69.85,69.89,5300.0,62.2732,62.3,62.2554,62.291,5300.0
2014-02-20 14:20:00,69.88,69.89,69.86,69.86,6200.0,62.2821,62.291,62.2643,62.2643,6200.0
2014-02-20 14:25:00,69.85,69.91,69.84,69.91,9800.0,62.2554,62.3089,62.2465,62.3089,9800.0
2014-02-20 14:30:00,69.94,69.94,69.9,69.93,4700.0,62.3356,62.3356,62.3,62.3267,4700.0
2014-02-20 14:35:00,69.92,69.94,69.87,69.92,2900.0,62.3178,62.3356,62.2732,62.3178,2900.0
2014-02-20 14:40:00,69.93,69.93,69.89,69.93,7600.0,62.3267,62.3267,62.291,62.3267,7600.0
2014-02-20 14:45:00,69.93,69.99,69.93,69.99,1600.0,62.3267,62.3802,62.3267,62.3802,1600.0
2014-02-20 14:50:00,70.02,70.02,69.97,69.97,4800.0,62.4069,62.4069,62.3623,62.3623,4800.0
2014-02-20 14:55:00,69.99,70.02,69.96,69.97,7200.0,62.3802,62.4069,62.3534,62.3623,7200.0
2014-02-20 15:00:00,69.97,70.01,69.95,69.97,8800.0,62.3623,62.398,62.3445,62.3623,8800.0
2014-02-20 15:05:00,69.97,70.0,69.94,69.97,6300.0,62.3623,62.3891,62.3356,62.3623,6300.0
2014-02-20 15:10:00,69.98,69.99,69.95,69.95,4800.0,62.3713,62.3802,62.3445,62.3445,4800.0
2014-02-20 15:15:00,69.96,69.97,69.92,69.97,5300.0,62.3534,62.3623,62.3178,62.3623,5300.0
2014-02-20 15:20:00,69.95,69.95,69.88,69.91,10300.0,62.3445,62.3445,62.2821,62.3089,10300.0
2014-02-20 15:25:00,69.9,69.95,69.89,69.91,7300.0,62.3,62.3445,62.291,62.3089,7300.0
2014-02-20 15:30:00,69.88,69.94,69.87,69.88,26900.0,62.2821,62.3356,62.2732,62.2821,26900.0
2014-02-20 15:35:00,69.88,69.9,69.83,69.84,15200.0,62.2821,62.3,62.2376,62.2465,15200.0
2014-02-20 15:40:00,69.83,69.89,69.83,69.87,11900.0,62.2376,62.291,62.2376,62.2732,11900.0
2014-02-20 15:45:00,69.88,69.92,69.88,69.89,21900.0,62.2821,62.3178,62.2821,62.291,21900.0
2014-02-20 15:50:00,69.88,69.93,69.83,69.83,19900.0,62.2821,62.3267,62.2376,62.2376,19900.0
2014-02-20 15:55:00,69.83,69.84,69.71,69.74,60700.0,62.2376,62.2465,62.1306,62.1573,60700.0
2014-02-21 09:30:00,68.95,69.47,68.95,69.35,70500.0,61.6763,62.1414,61.6763,62.0341,70500.0
2014-02-21 09:35:00,69.35,69.35,68.17,68.95,48700.0,62.0341,62.0341,60.9785,61.6763,48700.0
2014-02-21 09:40:00,68.94,69.06,68.91,69.03,37800.0,61.6673,61.7747,61.6405,61.7478,37800.0
2014-02-21 09:45:00,69.06,69.2,69.02,69.11,14300.0,61.7747,61.8999,61.7389,61.8194,14300.0
2014-02-21 09:50:00,69.09,69.2,68.97,69.0,38100.0,61.8015,61.8999,61.6941,61.721,38100.0
2014-02-21 09:55:00,69.0,69.03,68.82,68.86,11900.0,61.721,61.7478,61.56,61.5958,11900.0
2014-02-21 10:00:00,68.86,68.98,68.76,68.87,16400.0,61.5958,61.7031,61.5063,61.6047,16400.0
2014-02-21 10:05:00,68.87,68.87,68.77,68.84,21200.0,61.6047,61.6047,61.5152,61.5779,21200.0
2014-02-21 10:10:00,68.81,68.81,68.74,68.77,14000.0,61.551,61.551,61.4884,61.5152,14000.0
2014-02-21 10:15:00,68.79,68.82,68.72,68.74,13200.0,61.5331,61.56,61.4705,61.4884,13200.0
2014-02-21 10:20:00,68.73,68.8,68.67,68.71,67900.0,61.4795,61.5421,61.4258,61.4616,67900.0
2014-02-21 10:25:00,68.7,68.73,68.63,68.72,7400.0,61.4526,61.4795,61.39,61.4705,7400.0
2014-02-21 10:30:00,68.72,68.79,68.69,68.77,20800.0,61.4705,61.5331,61.4437,61.5152,20800.0
2014-02-21 10:35:00,68.78,68.85,68.74,68.85,10700.0,61.5242,61.5868,61.4884,61.5868,10700.0
2014-02-21 10:40:00,68.84,68.94,68.81,68.94,12200.0,61.5779,61.6673,61.551,61.6673,12200.0
2014-02-21 10:45:00,68.93,68.98,68.9,68.96,8900.0,61.6584,61.7031,61.6315,61.6852,8900.0
2014-02-21 10:50:00,68.98,68.99,68.89,68.91,20500.0,61.7031,61.712,61.6226,61.6405,20500.0
2014-02-21 10:55:00,68.9,68.95,68.88,68.88,13100.0,61.6315,61.6763,61.6136,61.6136,13100.0
2014-02-21 11:00:00,68.89,68.92,68.88,68.92,18400.0,61.6226,61.6494,61.6136,61.6494,18400.0
2014-02-21 11:05:00,68.94,68.94,68.86,68.87,5700.0,61.6673,61.6673,61.5958,61.6047,5700.0
2014-02-21 11:10:00,68.88,68.95,68.87,68.92,10100.0,61.6136,61.6763,61.6047,61.6494,10100.0
2014-02-21 11:15:00,68.95,68.98,68.9,68.9,12800.0,61.6763,61.7031,61.6315,61.6315,12800.0
2014-02-21 11:20:00,68.92,68.93,68.87,68.9,15200.0,61.6494,61.6584,61.6047,61.6315,15200.0
2014-02-21 11:25:00,68.91,68.94,68.88,68.9,12700.0,61.6405,61.6673,61.6136,61.6315,12700.0
2014-02-21 11:30:00,68.89,68.91,68.87,68.88,15100.0,61.6226,61.6405,61.6047,61.6136,15100.0
2014-02-21 11:35:00,68.88,68.9,68.8,68.81,10200.0,61.6136,61.6315,61.5421,61.551,10200.0
2014-02-21 11:40:00,68.81,68.85,68.81,68.83,12200.0,61.551,61.5868,61.551,61.5689,12200.0
2014-02-21 11:45:00,68.83,68.88,68.83,68.88,17900.0,61.5689,61.6136,61.5689,61.6136,17900.0
2014-02-21 11:50:00,68.88,68.91,68.82,68.84,14900.0,61.6136,61.6405,61.56,61.5779,14900.0
2014-02-21 11:55:00,68.84,68.88,68.84,68.84,17600.0,61.5779,61.6136,61.5779,61.5779,17600.0
2014-02-21 12:00:00,68.84,68.92,68.84,68.92,9500.0,61.5779,61.6494,61.5779,61.6494,9500.0
2014-02-21 12:05:00,68.92,68.92,68.9,68.91,3700.0,61.6494,61.6494,61.6315,61.6405,3700.0
2014-02-21 12:10:00,68.91,68.93,68.88,68.89,12100.0,61.6405,61.6584,61.6136,61.6226,12100.0
2014-02-21 12:15:00,68.9,68.9,68.86,68.89,3800.0,61.6315,61.6315,61.5958,61.6226,3800.0
2014-02-21 12:20:00,68.89,68.97,68.89,68.95,20000.0,61.6226,61.6941,61.6226,61.6763,20000.0
2014-02-21 12:25:00,68.97,68.97,68.93,68.95,6200.0,61.6941,61.6941,61.6584,61.6763,6200.0
2014-02-21 12:30:00,68.95,68.97,68.89,68.89,8000.0,61.6763,61.6941,61.6226,61.6226,8000.0
2014-02-21 12:35:00,68.9,68.94,68.88,68.91,8000.0,61.6315,61.6673,61.6136,61.6405,8000.0
2014-02-21 12:40:00,68.91,68.94,68.9,68.93,4200.0,61.6405,61.6673,61.6315,61.6584,4200.0
2014-02-21 12:45:00,68.93,68.93,68.86,68.9,5800.0,61.6584,61.6584,61.5958,61.6315,5800.0
2014-02-21 12:50:00,68.9,68.97,68.87,68.95,4800.0,61.6315,61.6941,61.6047,61.6763,4800.0
2014-02-21 12:55:00,68.95,68.95,68.89,68.9,11900.0,61.6763,61.6763,61.6226,61.6315,11900.0
2014-02-21 13:00:00,68.91,68.91,68.88,68.88,5800.0,61.6405,61.6405,61.6136,61.6136,5800.0
2014-02-21 13:05:00,68.88,68.9,68.85,68.9,8100.0,61.6136,61.6315,61.5868,61.6315,8100.0
2014-02-21 13:10:00,68.9,68.9,68.88,68.89,12100.0,61.6315,61.6315,61.6136,61.6226,12100.0
2014-02-21 13:15:00,68.88,68.92,68.86,68.92,4400.0,61.6136,61.6494,61.5958,61.6494,4400.0
2014-02-21 13:20:00,68.9,68.95,68.9,68.9,6800.0,61.6315,61.6763,61.6315,61.6315,6800.0
2014-02-21 13:25:00,68.9,68.97,68.89,68.9,4300.0,61.6315,61.6941,61.6226,61.6315,4300.0
2014-02-21 13:30:00,68.89,68.95,68.88,68.95,20200.0,61.6226,61.6763,61.6136,61.6763,20200.0
2014-02-21 13:35:00,68.94,68.94,68.86,68.92,11300.0,61.6673,61.6673,61.5958,61.6494,11300.0
2014-02-21 13:40:00,68.91,68.94,68.86,68.88,24100.0,61.6405,61.6673,61.5958,61.6136,24100.0
2014-02-21 13:45:00,68.89,68.95,68.89,68.94,3800.0,61.6226,61.6763,61.6226,61.6673,3800.0
2014-02-21 13:50:00,68.93,68.99,68.93,68.99,4800.0,61.6584,61.712,61.6584,61.712,4800.0
2014-02-21 13:55:00,68.99,69.09,68.99,69.05,6700.0,61.712,61.8015,61.712,61.7657,6700.0
2014-02-21 14:00:00,69.03,69.05,69.01,69.02,5400.0,61.7478,61.7657,61.7299,61.7389,5400.0
2014-02-21 14:05:00,69.02,69.06,69.02,69.03,7200.0,61.7389,61.7747,61.7389,61.7478,7200.0
2014-02-21 14:10:00,69.04,69.09,68.99,69.01,8000.0,61.7568,61.8015,61.712,61.7299,8000.0
2014-02-21 14:15:00,69.0,69.14,69.0,69.09,7800.0,61.721,61.8462,61.721,61.8015,7800.0
2014-02-21 14:20:00,69.13,69.15,69.11,69.11,4700.0,61.8373,61.8552,61.8194,61.8194,4700.0
2014-02-21 14:25:00,69.12,69.16,69.08,69.08,6800.0,61.8283,61.8641,61.7925,61.7925,6800.0
2014-02-21 14:30:00,69.08,69.08,68.99,69.02,8500.0,61.7925,61.7925,61.712,61.7389,8500.0
2014-02-21 14:35:00,69.02,69.06,69.0,69.0,14200.0,61.7389,61.7747,61.721,61.721,14200.0
2014-02-21 14:40:00,69.02,69.07,69.0,69.05,5200.0,61.7389,61.7836,61.721,61.7657,5200.0
2014-02-21 14:45:00,69.03,69.07,69.0,69.06,6800.0,61.7478,61.7836,61.721,61.7747,6800.0
2014-02-21 14:50:00,69.06,69.13,69.04,69.12,11400.0,61.7747,61.8373,61.7568,61.8283,11400.0
2014-02-21 14:55:00,69.17,69.17,69.11,69.11,5600.0,61.873,61.873,61.8194,61.8194,5600.0
2014-02-21 15:00:00,69.11,69.12,69.03,69.03,17700.0,61.8194,61.8283,61.7478,61.7478,17700.0
2014-02-21 15:05:00,69.03,69.13,69.03,69.13,16300.0,61.7478,61.8373,61.7478,61.8373,16300.0
2014-02-21 15:10:00,69.13,69.14,69.09,69.09,10000.0,61.8373,61.8462,61.8015,61.8015,10000.0
2014-02-21 15:15:00,69.11,69.12,69.07,69.08,10300.0,61.8194,61.8283,61.7836,61.7925,10300.0
2014-02-21 15:20:00,69.09,69.09,69.07,69.08,10800.0,61.8015,61.8015,61.7836,61.7925,10800.0
2014-02-21 15:25:00,69.07,69.08,69.03,69.06,21800.0,61.7836,61.7925,61.7478,61.7747,21800.0
2014-02-21 15:30:00,69.08,69.08,69.01,69.02,15800.0,61.7925,61.7925,61.7299,61.7389,15800.0
2014-02-21 15:35:00,69.01,69.02,68.98,69.0,23800.0,61.7299,61.7389,61.7031,61.721,23800.0
2014-02-21 15:40:00,69.01,69.04,68.99,69.0,18100.0,61.7299,61.7568,61.712,61.721,18100.0
2014-02-21 15:45:00,69.0,69.03,68.95,68.97,28700.0,61.721,61.7478,61.6763,61.6941,28700.0
2014-02-21 15:50:00,68.96,68.97,68.93,68.94,23600.0,61.6852,61.6941,61.6584,61.6673,23600.0
2014-02-21 15:55:00,68.95,68.95,68.85,68.89,35100.0,61.6763,61.6763,61.5868,61.6226,35100.0
2014-02-24 09:30:00,69.04,69.22,68.91,69.22,7700.0,61.7568,61.9178,61.6405,61.9178,7700.0
2014-02-24 09:35:00,69.23,69.67,69.22,69.52,8700.0,61.9267,62.3203,61.9178,62.1861,8700.0
2014-02-24 09:40:00,69.5,69.69,69.46,69.68,3800.0,62.1682,62.3382,62.1325,62.3292,3800.0
2014-02-24 09:45:00,69.69,69.79,69.63,69.63,5900.0,62.3382,62.4276,62.2845,62.2845,5900.0
2014-02-24 09:50:00,69.68,69.8,69.68,69.76,3700.0,62.3292,62.4366,62.3292,62.4008,3700.0
2014-02-24 09:55:00,69.79,69.83,69.77,69.83,2500.0,62.4276,62.4634,62.4098,62.4634,2500.0
2014-02-24 10:00:00,69.88,69.94,69.82,69.85,6100.0,62.5081,62.5618,62.4545,62.4813,6100.0
2014-02-24 10:05:00,69.81,69.89,69.78,69.88,22300.0,62.4455,62.5171,62.4187,62.5081,22300.0
2014-02-24 10:10:00,69.89,69.89,69.82,69.82,6200.0,62.5171,62.5171,62.4545,62.4545,6200.0
2014-02-24 10:15:00,69.83,69.83,69.76,69.8,6900.0,62.4634,62.4634,62.4008,62.4366,6900.0
2014-02-24 10:20:00,69.84,69.84,69.78,69.81,4800.0,62.4724,62.4724,62.4187,62.4455,4800.0
2014-02-24 10:25:00,69.82,69.93,69.8,69.93,7900.0,62.4545,62.5529,62.4366,62.5529,7900.0
2014-02-24 10:30:00,69.94,69.99,69.94,69.96,4800.0,62.5618,62.6065,62.5618,62.5797,4800.0
2014-02-24 10:35:00,69.94,70.0,69.92,69.98,6800.0,62.5618,62.6155,62.5439,62.5976,6800.0
2014-02-24 10:40:00,69.96,70.06,69.95,70.0,6500.0,62.5797,62.6692,62.5708,62.6155,6500.0
2014-02-24 10:45:00,70.05,70.08,70.03,70.03,2100.0,62.6602,62.687,62.6423,62.6423,2100.0
2014-02-24 10:50:00,70.06,70.07,70.04,70.06,1000.0,62.6692,62.6781,62.6513,62.6692,1000.0
2014-02-24 10:55:00,70.05,70.06,70.02,70.03,5200.0,62.6602,62.6692,62.6334,62.6423,5200.0
2014-02-24 11:00:00,70.03,70.04,69.99,69.99,3200.0,62.6423,62.6513,62.6065,62.6065,3200.0
2014-02-24 11:05:00,69.96,70.02,69.96,69.98,4300.0,62.5797,62.6334,62.5797,62.5976,4300.0
2014-02-24 11:10:00,70.0,70.05,70.0,70.05,2700.0,62.6155,62.6602,62.6155,62.6602,2700.0
2014-02-24 11:15:00,70.02,70.02,69.96,69.98,4100.0,62.6334,62.6334,62.5797,62.5976,4100.0
2014-02-24 11:20:00,69.99,69.99,69.96,69.97,2300.0,62.6065,62.6065,62.5797,62.5887,2300.0
2014-02-24 11:25:00,69.95,70.0,69.92,69.94,18000.0,62.5708,62.6155,62.5439,62.5618,18000.0
2014-02-24 11:30:00,69.97,70.05,69.97,70.02,3800.0,62.5887,62.6602,62.5887,62.6334,3800.0
2014-02-24 11:35:00,70.03,70.1,69.99,70.06,9000.0,62.6423,62.7049,62.6065,62.6692,9000.0
2014-02-24 11:40:00,70.05,70.08,70.02,70.02,2700.0,62.6602,62.687,62.6334,62.6334,2700.0
2014-02-24 11:45:00,70.02,70.08,69.99,70.01,6900.0,62.6334,62.687,62.6065,62.6244,6900.0
2014-02-24 11:50:00,70.02,70.15,70.02,70.13,6600.0,62.6334,62.7497,62.6334,62.7318,6600.0
2014-02-24 11:55:00,70.13,70.13,70.09,70.12,1800.0,62.7318,62.7318,62.696,62.7228,1800.0
2014-02-24 12:00:00,70.15,70.16,70.11,70.12,2900.0,62.7497,62.7586,62.7139,62.7228,2900.0
2014-02-24 12:05:00,70.11,70.14,70.1,70.14,2700.0,62.7139,62.7407,62.7049,62.7407,2700.0
2014-02-24 12:10:00,70.14,70.17,70.12,70.14,2500.0,62.7407,62.7676,62.7228,62.7407,2500.0
2014-02-24 12:15:00,70.15,70.26,70.15,70.26,2900.0,62.7497,62.8481,62.7497,62.8481,2900.0
2014-02-24 12:20:00,70.25,70.26,70.21,70.22,8900.0,62.8391,62.8481,62.8033,62.8123,8900.0
2014-02-24 12:25:00,70.21,70.21,70.17,70.17,2500.0,62.8033,62.8033,62.7676,62.7676,2500.0
2014-02-24 12:30:00,70.16,70.17,70.13,70.14,1700.0,62.7586,62.7676,62.7318,62.7407,1700.0
2014-02-24 12:35:00,70.14,70.2,70.13,70.16,4600.0,62.7407,62.7944,62.7318,62.7586,4600.0
2014-02-24 12:40:00,70.16,70.16,70.1,70.11,1400.0,62.7586,62.7586,62.7049,62.7139,1400.0
2014-02-24 12:45:00,70.13,70.13,70.08,70.11,3300.0,62.7318,62.7318,62.687,62.7139,3300.0
2014-02-24 12:50:00,70.09,70.12,70.09,70.11,3900.0,62.696,62.7228,62.696,62.7139,3900.0
2014-02-24 12:55:00,70.12,70.16,70.1,70.12,4600.0,62.7228,62.7586,62.7049,62.7228,4600.0
2014-02-24 13:00:00,70.12,70.14,70.03,70.08,4000.0,62.7228,62.7407,62.6423,62.687,4000.0
2014-02-24 13:05:00,70.05,70.09,70.0,70.01,4200.0,62.6602,62.696,62.6155,62.6244,4200.0
2014-02-24 13:10:00,70.0,70.03,69.99,70.03,4100.0,62.6155,62.6423,62.6065,62.6423,4100.0
2014-02-24 13:15:00,70.03,70.05,70.02,70.03,1600.0,62.6423,62.6602,62.6334,62.6423,1600.0
2014-02-24 13:20:00,70.04,70.04,69.97,70.03,4600.0,62.6513,62.6513,62.5887,62.6423,4600.0
2014-02-24 13:25:00,70.04,70.06,70.02,70.03,2300.0,62.6513,62.6692,62.6334,62.6423,2300.0
2014-02-24 13:30:00,70.02,70.04,69.97,70.0,6100.0,62.6334,62.6513,62.5887,62.6155,6100.0
2014-02-24 13:35:00,69.98,69.99,69.96,69.98,1600.0,62.5976,62.6065,62.5797,62.5976,1600.0
2014-02-24 13:40:00,69.96,69.97,69.94,69.94,2300.0,62.5797,62.5887,62.5618,62.5618,2300.0
2014-02-24 13:45:00,69.95,69.97,69.94,69.96,3500.0,62.5708,62.5887,62.5618,62.5797,3500.0
2014-02-24 13:50:00,69.95,69.95,69.89,69.91,3200.0,62.5708,62.5708,62.5171,62.535,3200.0
2014-02-24 13:55:00,69.93,69.95,69.92,69.92,2900.0,62.5529,62.5708,62.5439,62.5439,2900.0
2014-02-24 14:00:00,69.92,70.01,69.92,69.98,3300.0,62.5439,62.6244,62.5439,62.5976,3300.0
2014-02-24 14:05:00,69.96,69.99,69.94,69.98,4400.0,62.5797,62.6065,62.5618,62.5976,4400.0
2014-02-24 14:10:00,69.99,70.0,69.95,69.95,3500.0,62.6065,62.6155,62.5708,62.5708,3500.0
2014-02-24 14:15:00,69.98,69.99,69.95,69.97,3000.0,62.5976,62.6065,62.5708,62.5887,3000.0
2014-02-24 14:20:00,69.97,69.99,69.97,69.99,3200.0,62.5887,62.6065,62.5887,62.6065,3200.0
2014-02-24 14:25:00,69.99,69.99,69.95,69.96,4000.0,62.6065,62.6065,62.5708,62.5797,4000.0
2014-02-24 14:30:00,69.96,69.97,69.93,69.94,2600.0,62.5797,62.5887,62.5529,62.5618,2600.0
2014-02-24 14:35:00,69.94,69.97,69.92,69.96,3800.0,62.5618,62.5887,62.5439,62.5797,3800.0
2014-02-24 14:40:00,70.0,70.0,69.96,69.97,3100.0,62.6155,62.6155,62.5797,62.5887,3100.0
2014-02-24 14:45:00,69.98,70.01,69.97,69.99,3300.0,62.5976,62.6244,62.5887,62.6065,3300.0
2014-02-24 14:50:00,70.0,70.02,70.0,70.0,3100.0,62.6155,62.6334,62.6155,62.6155,3100.0
2014-02-24 14:55:00,69.98,69.98,69.9,69.9,4700.0,62.5976,62.5976,62.526,62.526,4700.0
2014-02-24 15:00:00,69.91,69.92,69.82,69.84,10300.0,62.535,62.5439,62.4545,62.4724,10300.0
2014-02-24 15:05:00,69.84,69.9,69.84,69.89,11300.0,62.4724,62.526,62.4724,62.5171,11300.0
2014-02-24 15:10:00,69.9,69.93,69.9,69.9,2900.0,62.526,62.5529,62.526,62.526,2900.0
2014-02-24 15:15:00,69.88,69.94,69.87,69.92,3500.0,62.5081,62.5618,62.4992,62.5439,3500.0
2014-02-24 15:20:00,69.93,69.99,69.92,69.98,6800.0,62.5529,62.6065,62.5439,62.5976,6800.0
2014-02-24 15:25:00,69.98,69.98,69.87,69.87,8700.0,62.5976,62.5976,62.4992,62.4992,8700.0
2014-02-24 15:30:00,69.87,69.95,69.85,69.93,6800.0,62.4992,62.5708,62.4813,62.5529,6800.0
2014-02-24 15:35:00,69.93,70.0,69.93,69.98,9500.0,62.5529,62.6155,62.5529,62.5976,9500.0
2014-02-24 15:40:00,69.98,69.98,69.89,69.91,8100.0,62.5976,62.5976,62.5171,62.535,8100.0
2014-02-24 15:45:00,69.93,69.97,69.91,69.91,9400.0,62.5529,62.5887,62.535,62.535,9400.0
2014-02-24 15:50:00,69.89,69.97,69.87,69.95,10400.0,62.5171,62.5887,62.4992,62.5708,10400.0
2014-02-24 15:55:00,69.96,69.98,69.82,69.82,21400.0,62.5797,62.5976,62.4545,62.4545,21400.0
2014-02-25 09:30:00,69.86,70.08,69.8,69.85,6500.0,62.4903,62.687,62.4366,62.4813,6500.0
2014-02-25 09:35:00,69.65,69.83,69.65,69.73,2500.0,62.3024,62.4634,62.3024,62.374,2500.0
2014-02-25 09:40:00,69.75,69.9,69.68,69.9,2100.0,62.3919,62.526,62.3292,62.526,2100.0
2014-02-25 09:45:00,69.87,69.94,69.72,69.72,2500.0,62.4992,62.5618,62.365,62.365,2500.0
2014-02-25 09:50:00,69.72,69.78,69.7,69.73,3300.0,62.365,62.4187,62.3471,62.374,3300.0
2014-02-25 09:55:00,69.68,69.86,69.67,69.81,11200.0,62.3292,62.4903,62.3203,62.4455,11200.0
2014-02-25 10:00:00,69.79,69.79,69.65,69.71,11300.0,62.4276,62.4276,62.3024,62.3561,11300.0
2014-02-25 10:05:00,69.77,69.87,69.75,69.87,800.0,62.4098,62.4992,62.3919,62.4992,800.0
2014-02-25 10:10:00,69.87,69.87,69.87,69.87,400.0,62.4992,62.4992,62.4992,62.4992,400.0
2014-02-25 10:15:00,69.83,69.95,69.75,69.95,4900.0,62.4634,62.5708,62.3919,62.5708,4900.0
2014-02-25 10:20:00,69.9,69.99,69.9,69.92,1600.0,62.526,62.6065,62.526,62.5439,1600.0
2014-02-25 10:25:00,69.9,69.9,69.74,69.74,3100.0,62.526,62.526,62.3829,62.3829,3100.0
2014-02-25 10:30:00,69.76,69.8,69.67,69.67,2600.0,62.4008,62.4366,62.3203,62.3203,2600.0
2014-02-25 10:35:00,69.71,69.76,69.67,69.72,3300.0,62.3561,62.4008,62.3203,62.365,3300.0
2014-02-25 10:40:00,69.74,69.77,69.69,69.72,2400.0,62.3829,62.4098,62.3382,62.365,2400.0
2014-02-25 10:45:00,69.71,69.72,69.58,69.59,4500.0,62.3561,62.365,62.2398,62.2487,4500.0
2014-02-25 10:50:00,69.59,69.59,69.51,69.53,2800.0,62.2487,62.2487,62.1772,62.1951,2800.0
2014-02-25 10:55:00,69.55,69.57,69.5,69.57,2700.0,62.213,62.2309,62.1682,62.2309,2700.0
2014-02-25 11:00:00,69.62,69.75,69.51,69.75,9300.0,62.2756,62.3919,62.1772,62.3919,9300.0
2014-02-25 11:05:00,69.69,69.69,69.57,69.64,1500.0,62.3382,62.3382,62.2309,62.2935,1500.0
2014-02-25 11:10:00,69.62,69.75,69.62,69.73,3100.0,62.2756,62.3919,62.2756,62.374,3100.0
2014-02-25 11:15:00,69.72,69.81,69.72,69.76,1700.0,62.365,62.4455,62.365,62.4008,1700.0
2014-02-25 11:20:00,69.76,69.8,69.75,69.75,1600.0,62.4008,62.4366,62.3919,62.3919,1600.0
2014-02-25 11:25:00,69.74,69.8,69.73,69.78,2300.0,62.3829,62.4366,62.374,62.4187,2300.0
2014-02-25 11:30:00,69.82,69.82,69.7,69.7,1400.0,62.4545,62.4545,62.3471,62.3471,1400.0
2014-02-25 11:35:00,69.71,69.81,69.71,69.81,2400.0,62.3561,62.4455,62.3561,62.4455,2400.0
2014-02-25 11:40:00,69.79,69.81,69.73,69.73,1700.0,62.4276,62.4455,62.374,62.374,1700.0
2014-02-25 11:45:00,69.73,69.8,69.71,69.71,1800.0,62.374,62.4366,62.3561,62.3561,1800.0
2014-02-25 11:50:00,69.7,69.7,69.62,69.68,1000.0,62.3471,62.3471,62.2756,62.3292,1000.0
2014-02-25 11:55:00,69.65,69.69,69.61,69.61,1900.0,62.3024,62.3382,62.2666,62.2666,1900.0
2014-02-25 12:00:00,69.64,69.66,69.63,69.65,700.0,62.2935,62.3114,62.2845,62.3024,700.0
2014-02-25 12:05:00,69.62,69.69,69.6,69.65,3800.0,62.2756,62.3382,62.2577,62.3024,3800.0
2014-02-25 12:10:00,69.65,69.67,69.6,69.6,4300.0,62.3024,62.3203,62.2577,62.2577,4300.0
2014-02-25 12:15:00,69.64,69.68,69.64,69.66,3600.0,62.2935,62.3292,62.2935,62.3114,3600.0
2014-02-25 12:20:00,69.64,69.67,69.61,69.62,1800.0,62.2935,62.3203,62.2666,62.2756,1800.0
2014-02-25 12:25:00,69.62,69.62,69.62,69.62,100.0,62.2756,62.2756,62.2756,62.2756,100.0
2014-02-25 12:30:00,69.64,69.72,69.64,69.68,2800.0,62.2935,62.365,62.2935,62.3292,2800.0
2014-02-25 12:35:00,69.7,69.73,69.69,69.73,1300.0,62.3471,62.374,62.3382,62.374,1300.0
2014-02-25 12:40:00,69.74,69.74,69.69,69.69,2000.0,62.3829,62.3829,62.3382,62.3382,2000.0
2014-02-25 12:45:00,69.72,69.77,69.72,69.74,900.0,62.365,62.4098,62.365,62.3829,900.0
2014-02-25 12:50:00,69.77,69.77,69.72,69.72,900.0,62.4098,62.4098,62.365,62.365,900.0
2014-02-25 12:55:00,69.72,69.76,69.72,69.72,1000.0,62.365,62.4008,62.365,62.365,1000.0
2014-02-25 13:00:00,69.69,69.69,69.62,69.62,2200.0,62.3382,62.3382,62.2756,62.2756,2200.0
2014-02-25 13:05:00,69.64,69.74,69.64,69.74,800.0,62.2935,62.3829,62.2935,62.3829,800.0
2014-02-25 13:10:00,69.72,69.72,69.66,69.66,1200.0,62.365,62.365,62.3114,62.3114,1200.0
2014-02-25 13:15:00,69.7,69.7,69.67,69.67,1400.0,62.3471,62.3471,62.3203,62.3203,1400.0
2014-02-25 13:20:00,69.69,69.7,69.63,69.64,1200.0,62.3382,62.3471,62.2845,62.2935,1200.0
2014-02-25 13:25:00,69.67,69.73,69.64,69.66,1300.0,62.3203,62.374,62.2935,62.3114,1300.0
2014-02-25 13:30:00,69.69,69.7,69.66,69.66,800.0,62.3382,62.3471,62.3114,62.3114,800.0
2014-02-25 13:35:00,69.69,69.69,69.64,69.65,1400.0,62.3382,62.3382,62.2935,62.3024,1400.0
2014-02-25 13:40:00,69.61,69.64,69.59,69.6,1100.0,62.2666,62.2935,62.2487,62.2577,1100.0
2014-02-25 13:45:00,69.6,69.66,69.59,69.63,2100.0,62.2577,62.3114,62.2487,62.2845,2100.0
2014-02-25 13:50:00,69.64,69.71,69.61,69.71,1400.0,62.2935,62.3561,62.2666,62.3561,1400.0
2014-02-25 13:55:00,69.73,69.73,69.63,69.63,1800.0,62.374,62.374,62.2845,62.2845,1800.0
2014-02-25 14:00:00,69.62,69.68,69.55,69.55,3000.0,62.2756,62.3292,62.213,62.213,3000.0
2014-02-25 14:05:00,69.55,69.61,69.48,69.6,3800.0,62.213,62.2666,62.1503,62.2577,3800.0
2014-02-25 14:10:00,69.59,69.6,69.55,69.58,1500.0,62.2487,62.2577,62.213,62.2398,1500.0
2014-02-25 14:15:00,69.58,69.6,69.54,69.58,3000.0,62.2398,62.2577,62.204,62.2398,3000.0
2014-02-25 14:20:00,69.58,69.58,69.53,69.54,2100.0,62.2398,62.2398,62.1951,62.204,2100.0
2014-02-25 14:25:00,69.53,69.63,69.53,69.62,2600.0,62.1951,62.2845,62.1951,62.2756,2600.0
2014-02-25 14:30:00,69.62,69.63,69.57,69.57,1200.0,62.2756,62.2845,62.2309,62.2309,1200.0
2014-02-25 14:35:00,69.57,69.61,69.54,69.58,2400.0,62.2309,62.2666,62.204,62.2398,2400.0
2014-02-25 14:40:00,69.59,69.65,69.57,69.57,1800.0,62.2487,62.3024,62.2309,62.2309,1800.0
2014-02-25 14:45:00,69.56,69.6,69.55,69.57,2000.0,62.2219,62.2577,62.213,62.2309,2000.0
2014-02-25 14:50:00,69.54,69.56,69.52,69.52,1900.0,62.204,62.2219,62.1861,62.1861,1900.0
2014-02-25 14:55:00,69.57,69.61,69.53,69.55,3700.0,62.2309,62.2666,62.1951,62.213,3700.0
2014-02-25 15:00:00,69.55,69.57,69.52,69.53,3700.0,62.213,62.2309,62.1861,62.1951,3700.0
2014-02-25 15:05:00,69.54,69.55,69.45,69.45,2600.0,62.204,62.213,62.1235,62.1235,2600.0
2014-02-25 15:10:00,69.44,69.47,69.33,69.33,5100.0,62.1146,62.1414,62.0162,62.0162,5100.0
2014-02-25 15:15:00,69.31,69.37,69.27,69.31,10100.0,61.9983,62.0519,61.9625,61.9983,10100.0
2014-02-25 15:20:00,69.29,69.33,69.25,69.31,7000.0,61.9804,62.0162,61.9446,61.9983,7000.0
2014-02-25 15:25:00,69.3,69.31,69.26,69.26,5700.0,61.9893,61.9983,61.9536,61.9536,5700.0
2014-02-25 15:30:00,69.3,69.34,69.26,69.29,6300.0,61.9893,62.0251,61.9536,61.9804,6300.0
2014-02-25 15:35:00,69.29,69.37,69.29,69.34,5900.0,61.9804,62.0519,61.9804,62.0251,5900.0
2014-02-25 15:40:00,69.36,69.37,69.29,69.3,7800.0,62.043,62.0519,61.9804,61.9893,7800.0
2014-02-25 15:45:00,69.29,69.4,69.23,69.38,23100.0,61.9804,62.0788,61.9267,62.0609,23100.0
2014-02-25 15:50:00,69.4,69.49,69.36,69.49,36800.0,62.0788,62.1593,62.043,62.1593,36800.0
2014-02-25 15:55:00,69.47,69.55,69.46,69.54,74200.0,62.1414,62.213,62.1325,62.204,74200.0
2014-02-26 09:30:00,69.75,69.99,69.75,69.98,7100.0,62.3919,62.6065,62.3919,62.5976,7100.0
2014-02-26 09:35:00,70.03,70.13,70.01,70.11,6500.0,62.6423,62.7318,62.6244,62.7139,6500.0
2014-02-26 09:40:00,70.14,70.2,69.89,70.03,10200.0,62.7407,62.7944,62.5171,62.6423,10200.0
2014-02-26 09:45:00,70.02,70.09,69.93,70.09,26100.0,62.6334,62.696,62.5529,62.696,26100.0
2014-02-26 09:50:00,70.1,70.21,69.99,70.21,42900.0,62.7049,62.8033,62.6065,62.8033,42900.0
2014-02-26 09:55:00,70.25,70.25,70.07,70.07,2700.0,62.8391,62.8391,62.6781,62.6781,2700.0
2014-02-26 10:00:00,70.08,70.25,70.07,70.22,22500.0,62.687,62.8391,62.6781,62.8123,22500.0
2014-02-26 10:05:00,70.14,70.27,70.06,70.06,2500.0,62.7407,62.857,62.6692,62.6692,2500.0
2014-02-26 10:10:00,70.16,70.27,70.11,70.18,4700.0,62.7586,62.857,62.7139,62.7765,4700.0
2014-02-26 10:15:00,70.18,70.29,70.18,70.23,2100.0,62.7765,62.8749,62.7765,62.8212,2100.0
2014-02-26 10:20:00,70.24,70.35,70.24,70.32,2500.0,62.8302,62.9286,62.8302,62.9017,2500.0
2014-02-26 10:25:00,70.38,70.41,70.37,70.41,2000.0,62.9554,62.9822,62.9465,62.9822,2000.0
2014-02-26 10:30:00,70.45,70.47,70.31,70.32,12100.0,63.018,63.0359,62.8928,62.9017,12100.0
2014-02-26 10:35:00,70.32,70.55,70.32,70.41,34200.0,62.9017,63.1075,62.9017,62.9822,34200.0
2014-02-26 10:40:00,70.41,70.51,70.41,70.47,5400.0,62.9822,63.0717,62.9822,63.0359,5400.0
2014-02-26 10:45:00,70.49,70.49,70.42,70.42,600.0,63.0538,63.0538,62.9912,62.9912,600.0
2014-02-26 10:50:00,70.43,70.43,70.24,70.25,6600.0,63.0001,63.0001,62.8302,62.8391,6600.0
2014-02-26 10:55:00,70.25,70.46,70.21,70.43,39600.0,62.8391,63.027,62.8033,63.0001,39600.0
2014-02-26 11:00:00,70.46,70.46,70.12,70.12,31000.0,63.027,63.027,62.7228,62.7228,31000.0
2014-02-26 11:05:00,70.12,70.23,70.04,70.08,44600.0,62.7228,62.8212,62.6513,62.687,44600.0
2014-02-26 11:10:00,70.08,70.1,69.99,70.03,2800.0,62.687,62.7049,62.6065,62.6423,2800.0
2014-02-26 11:15:00,70.04,70.08,70.04,70.08,1100.0,62.6513,62.687,62.6513,62.687,1100.0
2014-02-26 11:20:00,70.15,70.26,69.97,69.98,23500.0,62.7497,62.8481,62.5887,62.5976,23500.0
2014-02-26 11:25:00,69.98,70.09,69.92,70.02,29600.0,62.5976,62.696,62.5439,62.6334,29600.0
2014-02-26 11:30:00,70.05,70.05,70.05,70.05,500.0,62.6602,62.6602,62.6602,62.6602,500.0
2014-02-26 11:35:00,70.02,70.06,70.02,70.02,1100.0,62.6334,62.6692,62.6334,62.6334,1100.0
2014-02-26 11:40:00,70.02,70.11,70.0,70.08,1400.0,62.6334,62.7139,62.6155,62.687,1400.0
2014-02-26 11:45:00,70.05,70.09,70.04,70.06,600.0,62.6602,62.696,62.6513,62.6692,600.0
2014-02-26 11:50:00,70.07,70.1,70.06,70.06,900.0,62.6781,62.7049,62.6692,62.6692,900.0
2014-02-26 11:55:00,70.06,70.2,70.06,70.19,4600.0,62.6692,62.7944,62.6692,62.7854,4600.0
2014-02-26 12:00:00,70.19,70.19,70.17,70.17,1600.0,62.7854,62.7854,62.7676,62.7676,1600.0
2014-02-26 12:05:00,70.15,70.17,70.15,70.17,200.0,62.7497,62.7676,62.7497,62.7676,200.0
2014-02-26 12:10:00,70.17,70.22,70.16,70.16,2300.0,62.7676,62.8123,62.7586,62.7586,2300.0
2014-02-26 12:15:00,70.19,70.25,70.0,70.0,24600.0,62.7854,62.8391,62.6155,62.6155,24600.0
2014-02-26 12:20:00,70.0,70.05,69.99,70.03,32200.0,62.6155,62.6602,62.6065,62.6423,32200.0
2014-02-26 12:25:00,70.06,70.17,70.0,70.08,34100.0,62.6692,62.7676,62.6155,62.687,34100.0
2014-02-26 12:30:00,70.11,70.2,70.09,70.2,1000.0,62.7139,62.7944,62.696,62.7944,1000.0
2014-02-26 12:35:00,70.19,70.21,70.17,70.21,1100.0,62.7854,62.8033,62.7676,62.8033,1100.0
2014-02-26 12:40:00,70.23,70.23,70.17,70.22,1600.0,62.8212,62.8212,62.7676,62.8123,1600.0
2014-02-26 12:45:00,70.23,70.28,70.23,70.26,1200.0,62.8212,62.8659,62.8212,62.8481,1200.0
2014-02-26 12:50:00,70.25,70.27,70.2,70.26,1100.0,62.8391,62.857,62.7944,62.8481,1100.0
2014-02-26 12:55:00,70.27,70.28,70.26,70.28,900.0,62.857,62.8659,62.8481,62.8659,900.0
2014-02-26 13:00:00,70.26,70.26,70.03,70.03,4900.0,62.8481,62.8481,62.6423,62.6423,4900.0
2014-02-26 13:05:00,70.05,70.12,70.05,70.06,2000.0,62.6602,62.7228,62.6602,62.6692,2000.0
2014-02-26 13:10:00,70.05,70.05,70.02,70.03,1400.0,62.6602,62.6602,62.6334,62.6423,1400.0
2014-02-26 13:15:00,70.06,70.12,70.03,70.05,12500.0,62.6692,62.7228,62.6423,62.6602,12500.0
2014-02-26 13:20:00,70.09,70.1,69.96,69.98,46600.0,62.696,62.7049,62.5797,62.5976,46600.0
2014-02-26 13:25:00,69.98,70.03,69.98,70.03,4300.0,62.5976,62.6423,62.5976,62.6423,4300.0
2014-02-26 13:30:00,70.03,70.13,70.03,70.06,4500.0,62.6423,62.7318,62.6423,62.6692,4500.0
2014-02-26 13:35:00,70.02,70.05,69.97,69.97,3600.0,62.6334,62.6602,62.5887,62.5887,3600.0
2014-02-26 13:40:00,70.0,70.09,70.0,70.09,1300.0,62.6155,62.696,62.6155,62.696,1300.0
2014-02-26 13:45:00,70.12,70.15,70.07,70.07,1700.0,62.7228,62.7497,62.6781,62.6781,1700.0
2014-02-26 13:50:00,70.07,70.07,70.0,70.01,1700.0,62.6781,62.6781,62.6155,62.6244,1700.0
2014-02-26 13:55:00,70.0,70.02,69.92,69.94,3200.0,62.6155,62.6334,62.5439,62.5618,3200.0
2014-02-26 14:00:00,69.98,70.02,69.97,69.97,2100.0,62.5976,62.6334,62.5887,62.5887,2100.0
2014-02-26 14:05:00,69.97,69.98,69.9,69.9,3700.0,62.5887,62.5976,62.526,62.526,3700.0
2014-02-26 14:10:00,69.87,69.95,69.86,69.86,5000.0,62.4992,62.5708,62.4903,62.4903,5000.0
2014-02-26 14:15:00,69.88,69.93,69.84,69.89,3000.0,62.5081,62.5529,62.4724,62.5171,3000.0
2014-02-26 14:20:00,69.86,69.95,69.86,69.95,3300.0,62.4903,62.5708,62.4903,62.5708,3300.0
2014-02-26 14:25:00,69.91,69.91,69.76,69.81,5300.0,62.535,62.535,62.4008,62.4455,5300.0
2014-02-26 14:30:00,69.79,69.87,69.76,69.8,2100.0,62.4276,62.4992,62.4008,62.4366,2100.0
2014-02-26 14:35:00,69.79,69.88,69.79,69.81,4200.0,62.4276,62.5081,62.4276,62.4455,4200.0
2014-02-26 14:40:00,69.84,69.89,69.84,69.84,3200.0,62.4724,62.5171,62.4724,62.4724,3200.0
2014-02-26 14:45:00,69.85,69.87,69.77,69.82,4700.0,62.4813,62.4992,62.4098,62.4545,4700.0
2014-02-26 14:50:00,69.83,69.83,69.78,69.8,1800.0,62.4634,62.4634,62.4187,62.4366,1800.0
2014-02-26 14:55:00,69.8,69.88,69.8,69.84,5000.0,62.4366,62.5081,62.4366,62.4724,5000.0
2014-02-26 15:00:00,69.86,69.87,69.81,69.82,3300.0,62.4903,62.4992,62.4455,62.4545,3300.0
2014-02-26 15:05:00,69.86,69.9,69.85,69.85,5900.0,62.4903,62.526,62.4813,62.4813,5900.0
2014-02-26 15:10:00,69.85,69.85,69.77,69.8,3000.0,62.4813,62.4813,62.4098,62.4366,3000.0
2014-02-26 15:15:00,69.84,69.94,69.82,69.82,4700.0,62.4724,62.5618,62.4545,62.4545,4700.0
2014-02-26 15:20:00,69.81,69.89,69.81,69.88,7000.0,62.4455,62.5171,62.4455,62.5081,7000.0
2014-02-26 15:25:00,69.89,69.89,69.79,69.81,4400.0,62.5171,62.5171,62.4276,62.4455,4400.0
2014-02-26 15:30:00,69.81,69.91,69.79,69.83,6000.0,62.4455,62.535,62.4276,62.4634,6000.0
2014-02-26 15:35:00,69.85,69.85,69.77,69.84,8800.0,62.4813,62.4813,62.4098,62.4724,8800.0
2014-02-26 15:40:00,69.84,69.9,69.83,69.89,14200.0,62.4724,62.526,62.4634,62.5171,14200.0
2014-02-26 15:45:00,69.89,69.89,69.8,69.84,8100.0,62.5171,62.5171,62.4366,62.4724,8100.0
2014-02-26 15:50:00,69.8,69.89,69.79,69.83,12900.0,62.4366,62.5171,62.4276,62.4634,12900.0
2014-02-26 15:55:00,69.81,69.88,69.81,69.83,19800.0,62.4455,62.5081,62.4455,62.4634,19800.0
2014-02-27 09:30:00,69.81,69.81,69.76,69.76,3900.0,62.4455,62.4455,62.4008,62.4008,3900.0
2014-02-27 09:35:00,69.95,70.04,69.92,69.94,2200.0,62.5708,62.6513,62.5439,62.5618,2200.0
2014-02-27 09:40:00,70.01,70.05,69.98,69.99,6200.0,62.6244,62.6602,62.5976,62.6065,6200.0
2014-02-27 09:45:00,69.99,70.04,69.99,70.01,1000.0,62.6065,62.6513,62.6065,62.6244,1000.0
2014-02-27 09:50:00,69.97,69.99,69.89,69.89,7100.0,62.5887,62.6065,62.5171,62.5171,7100.0
2014-02-27 09:55:00,69.92,70.03,69.9,70.0,5400.0,62.5439,62.6423,62.526,62.6155,5400.0
2014-02-27 10:00:00,70.05,70.12,70.03,70.06,11700.0,62.6602,62.7228,62.6423,62.6692,11700.0
2014-02-27 10:05:00,70.03,70.11,69.92,69.93,16000.0,62.6423,62.7139,62.5439,62.5529,16000.0
2014-02-27 10:10:00,69.9,69.9,69.77,69.8,2000.0,62.526,62.526,62.4098,62.4366,2000.0
2014-02-27 10:15:00,69.81,69.88,69.75,69.88,14700.0,62.4455,62.5081,62.3919,62.5081,14700.0
2014-02-27 10:20:00,69.89,69.99,69.87,69.99,3500.0,62.5171,62.6065,62.4992,62.6065,3500.0
2014-02-27 10:25:00,69.99,69.99,69.91,69.91,2100.0,62.6065,62.6065,62.535,62.535,2100.0
2014-02-27 10:30:00,69.9,69.93,69.85,69.91,1400.0,62.526,62.5529,62.4813,62.535,1400.0
2014-02-27 10:35:00,69.95,70.0,69.95,69.95,1500.0,62.5708,62.6155,62.5708,62.5708,1500.0
2014-02-27 10:40:00,69.96,69.98,69.85,69.85,1500.0,62.5797,62.5976,62.4813,62.4813,1500.0
2014-02-27 10:45:00,69.86,69.86,69.82,69.83,500.0,62.4903,62.4903,62.4545,62.4634,500.0
2014-02-27 10:50:00,69.86,69.93,69.86,69.9,1800.0,62.4903,62.5529,62.4903,62.526,1800.0
2014-02-27 10:55:00,69.91,69.94,69.86,69.93,2600.0,62.535,62.5618,62.4903,62.5529,2600.0
2014-02-27 11:00:00,69.94,69.99,69.86,69.99,7600.0,62.5618,62.6065,62.4903,62.6065,7600.0
2014-02-27 11:05:00,70.0,70.05,69.96,70.0,15900.0,62.6155,62.6602,62.5797,62.6155,15900.0
2014-02-27 11:10:00,70.0,70.05,69.89,69.96,12100.0,62.6155,62.6602,62.5171,62.5797,12100.0
2014-02-27 11:15:00,69.94,69.94,69.86,69.88,7100.0,62.5618,62.5618,62.4903,62.5081,7100.0
2014-02-27 11:20:00,69.88,70.08,69.88,70.08,43600.0,62.5081,62.687,62.5081,62.687,43600.0
2014-02-27 11:25:00,70.07,70.23,70.02,70.23,28500.0,62.6781,62.8212,62.6334,62.8212,28500.0
2014-02-27 11:30:00,70.23,70.3,70.17,70.21,12600.0,62.8212,62.8838,62.7676,62.8033,12600.0
2014-02-27 11:35:00,70.17,70.24,70.17,70.22,6700.0,62.7676,62.8302,62.7676,62.8123,6700.0
2014-02-27 11:40:00,70.22,70.24,70.22,70.24,600.0,62.8123,62.8302,62.8123,62.8302,600.0
2014-02-27 11:45:00,70.22,70.27,70.21,70.24,3000.0,62.8123,62.857,62.8033,62.8302,3000.0
2014-02-27 11:50:00,70.26,70.26,70.21,70.21,1300.0,62.8481,62.8481,62.8033,62.8033,1300.0
2014-02-27 11:55:00,70.18,70.2,70.14,70.19,6500.0,62.7765,62.7944,62.7407,62.7854,6500.0
2014-02-27 12:00:00,70.21,70.28,70.21,70.25,800.0,62.8033,62.8659,62.8033,62.8391,800.0
2014-02-27 12:05:00,70.25,70.27,70.17,70.17,3100.0,62.8391,62.857,62.7676,62.7676,3100.0
2014-02-27 12:10:00,70.17,70.23,70.16,70.23,1500.0,62.7676,62.8212,62.7586,62.8212,1500.0
2014-02-27 12:15:00,70.18,70.2,70.09,70.11,19500.0,62.7765,62.7944,62.696,62.7139,19500.0
2014-02-27 12:20:00,70.16,70.16,70.1,70.11,600.0,62.7586,62.7586,62.7049,62.7139,600.0
2014-02-27 12:25:00,70.09,70.09,70.07,70.08,600.0,62.696,62.696,62.6781,62.687,600.0
2014-02-27 12:30:00,70.06,70.06,69.99,69.99,1400.0,62.6692,62.6692,62.6065,62.6065,1400.0
2014-02-27 12:35:00,69.99,70.02,69.99,70.0,3000.0,62.6065,62.6334,62.6065,62.6155,3000.0
2014-02-27 12:40:00,70.01,70.02,70.0,70.0,1700.0,62.6244,62.6334,62.6155,62.6155,1700.0
2014-02-27 12:45:00,69.99,70.01,69.98,70.0,3600.0,62.6065,62.6244,62.5976,62.6155,3600.0
2014-02-27 12:50:00,69.99,70.0,69.99,70.0,7000.0,62.6065,62.6155,62.6065,62.6155,7000.0
2014-02-27 12:55:00,70.0,70.01,70.0,70.01,1300.0,62.6155,62.6244,62.6155,62.6244,1300.0
2014-02-27 13:00:00,70.0,70.04,70.0,70.04,2400.0,62.6155,62.6513,62.6155,62.6513,2400.0
2014-02-27 13:05:00,70.03,70.03,69.99,69.99,2800.0,62.6423,62.6423,62.6065,62.6065,2800.0
2014-02-27 13:10:00,69.97,69.98,69.97,69.98,300.0,62.5887,62.5976,62.5887,62.5976,300.0
2014-02-27 13:15:00,69.97,70.01,69.97,69.99,1400.0,62.5887,62.6244,62.5887,62.6065,1400.0
2014-02-27 13:20:00,69.97,70.02,69.93,70.02,2800.0,62.5887,62.6334,62.5529,62.6334,2800.0
2014-02-27 13:25:00,70.02,70.03,69.95,69.99,11400.0,62.6334,62.6423,62.5708,62.6065,11400.0
2014-02-27 13:30:00,69.98,69.99,69.96,69.98,1200.0,62.5976,62.6065,62.5797,62.5976,1200.0
2014-02-27 13:35:00,69.96,70.06,69.95,70.03,3900.0,62.5797,62.6692,62.5708,62.6423,3900.0
2014-02-27 13:40:00,70.02,70.02,69.93,69.97,1900.0,62.6334,62.6334,62.5529,62.5887,1900.0
2014-02-27 13:45:00,69.99,70.01,69.96,70.0,1100.0,62.6065,62.6244,62.5797,62.6155,1100.0
2014-02-27 13:50:00,70.0,70.01,69.96,69.96,700.0,62.6155,62.6244,62.5797,62.5797,700.0
2014-02-27 13:55:00,69.97,69.97,69.97,69.97,200.0,62.5887,62.5887,62.5887,62.5887,200.0
2014-02-27 14:00:00,69.99,70.01,69.97,70.0,4700.0,62.6065,62.6244,62.5887,62.6155,4700.0
2014-02-27 14:05:00,70.0,70.01,69.99,69.99,2500.0,62.6155,62.6244,62.6065,62.6065,2500.0
2014-02-27 14:10:00,69.99,70.01,69.99,69.99,1200.0,62.6065,62.6244,62.6065,62.6065,1200.0
2014-02-27 14:15:00,69.99,70.01,69.98,69.99,3300.0,62.6065,62.6244,62.5976,62.6065,3300.0
2014-02-27 14:20:00,70.0,70.01,69.96,69.96,3800.0,62.6155,62.6244,62.5797,62.5797,3800.0
2014-02-27 14:25:00,69.97,69.99,69.97,69.97,1600.0,62.5887,62.6065,62.5887,62.5887,1600.0
2014-02-27 14:30:00,69.96,70.0,69.96,70.0,1000.0,62.5797,62.6155,62.5797,62.6155,1000.0
2014-02-27 14:35:00,69.98,70.0,69.97,69.97,3100.0,62.5976,62.6155,62.5887,62.5887,3100.0
2014-02-27 14:40:00,69.97,70.01,69.97,69.97,4600.0,62.5887,62.6244,62.5887,62.5887,4600.0
2014-02-27 14:45:00,69.96,69.96,69.94,69.94,900.0,62.5797,62.5797,62.5618,62.5618,900.0
2014-02-27 14:50:00,69.97,70.0,69.97,69.99,2900.0,62.5887,62.6155,62.5887,62.6065,2900.0
2014-02-27 14:55:00,70.0,70.01,69.98,69.98,2200.0,62.6155,62.6244,62.5976,62.5976,2200.0
2014-02-27 15:00:00,70.0,70.0,69.96,69.99,5800.0,62.6155,62.6155,62.5797,62.6065,5800.0
2014-02-27 15:05:00,69.99,70.01,69.99,70.0,6900.0,62.6065,62.6244,62.6065,62.6155,6900.0
2014-02-27 15:10:00,69.98,70.0,69.96,70.0,4200.0,62.5976,62.6155,62.5797,62.6155,4200.0
2014-02-27 15:15:00,69.98,70.01,69.97,69.97,5300.0,62.5976,62.6244,62.5887,62.5887,5300.0
2014-02-27 15:20:00,69.97,69.98,69.93,69.94,4100.0,62.5887,62.5976,62.5529,62.5618,4100.0
2014-02-27 15:25:00,69.95,69.98,69.94,69.96,12700.0,62.5708,62.5976,62.5618,62.5797,12700.0
2014-02-27 15:30:00,69.95,69.97,69.94,69.96,2800.0,62.5708,62.5887,62.5618,62.5797,2800.0
2014-02-27 15:35:00,69.96,69.98,69.95,69.95,4800.0,62.5797,62.5976,62.5708,62.5708,4800.0
2014-02-27 15:40:00,69.95,69.96,69.94,69.96,9800.0,62.5708,62.5797,62.5618,62.5797,9800.0
2014-02-27 15:45:00,69.95,69.96,69.9,69.92,17500.0,62.5708,62.5797,62.526,62.5439,17500.0
2014-02-27 15:50:00,69.94,69.94,69.9,69.93,6900.0,62.5618,62.5618,62.526,62.5529,6900.0
2014-02-27 15:55:00,69.92,70.01,69.92,70.01,27800.0,62.5439,62.6244,62.5439,62.6244,27800.0
2014-02-28 09:30:00,70.14,70.22,69.76,69.82,11900.0,62.7407,62.8123,62.4008,62.4545,11900.0
2014-02-28 09:35:00,69.91,70.05,69.8,69.8,4900.0,62.535,62.6602,62.4366,62.4366,4900.0
2014-02-28 09:40:00,69.82,70.05,69.82,69.92,6000.0,62.4545,62.6602,62.4545,62.5439,6000.0
2014-02-28 09:45:00,69.92,69.96,69.87,69.96,5200.0,62.5439,62.5797,62.4992,62.5797,5200.0
2014-02-28 09:50:00,70.0,70.1,69.8,69.86,19100.0,62.6155,62.7049,62.4366,62.4903,19100.0
2014-02-28 09:55:00,69.85,70.06,69.84,70.03,4600.0,62.4813,62.6692,62.4724,62.6423,4600.0
2014-02-28 10:00:00,70.03,70.3,70.02,70.3,3100.0,62.6423,62.8838,62.6334,62.8838,3100.0
2014-02-28 10:05:00,70.26,70.26,69.91,70.02,27500.0,62.8481,62.8481,62.535,62.6334,27500.0
2014-02-28 10:10:00,70.03,70.06,69.91,69.97,9900.0,62.6423,62.6692,62.535,62.5887,9900.0
2014-02-28 10:15:00,69.96,70.02,69.84,69.87,5600.0,62.5797,62.6334,62.4724,62.4992,5600.0
2014-02-28 10:20:00,69.92,69.92,69.77,69.77,6500.0,62.5439,62.5439,62.4098,62.4098,6500.0
2014-02-28 10:25:00,69.83,69.9,69.79,69.9,6300.0,62.4634,62.526,62.4276,62.526,6300.0
2014-02-28 10:30:00,69.9,69.96,69.9,69.9,3800.0,62.526,62.5797,62.526,62.526,3800.0
2014-02-28 10:35:00,69.93,69.95,69.89,69.89,4600.0,62.5529,62.5708,62.5171,62.5171,4600.0
2014-02-28 10:40:00,69.93,69.97,69.92,69.92,3300.0,62.5529,62.5887,62.5439,62.5439,3300.0
2014-02-28 10:45:00,69.94,70.0,69.89,69.93,12700.0,62.5618,62.6155,62.5171,62.5529,12700.0
2014-02-28 10:50:00,69.93,69.97,69.92,69.94,2900.0,62.5529,62.5887,62.5439,62.5618,2900.0
2014-02-28 10:55:00,69.94,69.94,69.89,69.94,3000.0,62.5618,62.5618,62.5171,62.5618,3000.0
2014-02-28 11:00:00,69.96,69.98,69.89,69.9,3900.0,62.5797,62.5976,62.5171,62.526,3900.0
2014-02-28 11:05:00,69.9,70.0,69.9,70.0,7500.0,62.526,62.6155,62.526,62.6155,7500.0
2014-02-28 11:10:00,70.0,70.05,69.99,70.0,5000.0,62.6155,62.6602,62.6065,62.6155,5000.0
2014-02-28 11:15:00,70.0,70.02,70.0,70.0,2400.0,62.6155,62.6334,62.6155,62.6155,2400.0
2014-02-28 11:20:00,70.01,70.05,70.01,70.03,4000.0,62.6244,62.6602,62.6244,62.6423,4000.0
2014-02-28 11:25:00,70.04,70.06,69.99,70.0,5400.0,62.6513,62.6692,62.6065,62.6155,5400.0
2014-02-28 11:30:00,70.05,70.1,70.04,70.08,2100.0,62.6602,62.7049,62.6513,62.687,2100.0
2014-02-28 11:35:00,70.12,70.12,70.12,70.12,100.0,62.7228,62.7228,62.7228,62.7228,100.0
2014-02-28 11:40:00,70.15,70.17,70.13,70.13,2900.0,62.7497,62.7676,62.7318,62.7318,2900.0
2014-02-28 11:45:00,70.14,70.15,70.13,70.15,2000.0,62.7407,62.7497,62.7318,62.7497,2000.0
2014-02-28 11:50:00,70.16,70.27,70.16,70.24,4900.0,62.7586,62.857,62.7586,62.8302,4900.0
2014-02-28 11:55:00,70.24,70.26,70.2,70.2,1600.0,62.8302,62.8481,62.7944,62.7944,1600.0
2014-02-28 12:00:00,70.2,70.21,70.16,70.18,2100.0,62.7944,62.8033,62.7586,62.7765,2100.0
2014-02-28 12:05:00,70.18,70.18,70.17,70.18,1300.0,62.7765,62.7765,62.7676,62.7765,1300.0
2014-02-28 12:10:00,70.19,70.19,70.14,70.14,2800.0,62.7854,62.7854,62.7407,62.7407,2800.0
2014-02-28 12:15:00,70.14,70.17,70.11,70.17,4200.0,62.7407,62.7676,62.7139,62.7676,4200.0
2014-02-28 12:20:00,70.2,70.21,70.18,70.18,900.0,62.7944,62.8033,62.7765,62.7765,900.0
2014-02-28 12:25:00,70.21,70.21,70.2,70.2,600.0,62.8033,62.8033,62.7944,62.7944,600.0
2014-02-28 12:30:00,70.2,70.21,70.2,70.2,1100.0,62.7944,62.8033,62.7944,62.7944,1100.0
2014-02-28 12:35:00,70.19,70.19,70.14,70.17,5100.0,62.7854,62.7854,62.7407,62.7676,5100.0
2014-02-28 12:40:00,70.17,70.2,70.17,70.18,1400.0,62.7676,62.7944,62.7676,62.7765,1400.0
2014-02-28 12:45:00,70.17,70.2,70.17,70.19,1300.0,62.7676,62.7944,62.7676,62.7854,1300.0
2014-02-28 12:50:00,70.21,70.23,70.21,70.22,1300.0,62.8033,62.8212,62.8033,62.8123,1300.0
2014-02-28 12:55:00,70.16,70.21,70.16,70.21,2300.0,62.7586,62.8033,62.7586,62.8033,2300.0
2014-02-28 13:00:00,70.21,70.22,70.21,70.22,400.0,62.8033,62.8123,62.8033,62.8123,400.0
2014-02-28 13:05:00,70.22,70.23,70.2,70.2,1400.0,62.8123,62.8212,62.7944,62.7944,1400.0
2014-02-28 13:10:00,70.2,70.21,70.19,70.2,1900.0,62.7944,62.8033,62.7854,62.7944,1900.0
2014-02-28 13:15:00,70.19,70.21,70.19,70.19,2100.0,62.7854,62.8033,62.7854,62.7854,2100.0
2014-02-28 13:20:00,70.21,70.23,70.17,70.2,3900.0,62.8033,62.8212,62.7676,62.7944,3900.0
2014-02-28 13:25:00,70.2,70.23,70.18,70.21,3600.0,62.7944,62.8212,62.7765,62.8033,3600.0
2014-02-28 13:30:00,70.2,70.26,70.2,70.25,4500.0,62.7944,62.8481,62.7944,62.8391,4500.0
2014-02-28 13:35:00,70.26,70.28,70.25,70.26,2100.0,62.8481,62.8659,62.8391,62.8481,2100.0
2014-02-28 13:40:00,70.27,70.29,70.25,70.25,1900.0,62.857,62.8749,62.8391,62.8391,1900.0
2014-02-28 13:45:00,70.23,70.23,70.16,70.2,2200.0,62.8212,62.8212,62.7586,62.7944,2200.0
2014-02-28 13:50:00,70.21,70.21,70.17,70.17,1300.0,62.8033,62.8033,62.7676,62.7676,1300.0
2014-02-28 13:55:00,70.17,70.18,70.14,70.14,3300.0,62.7676,62.7765,62.7407,62.7407,3300.0
2014-02-28 14:00:00,70.15,70.17,70.12,70.17,8700.0,62.7497,62.7676,62.7228,62.7676,8700.0
2014-02-28 14:05:00,70.17,70.18,70.15,70.17,4100.0,62.7676,62.7765,62.7497,62.7676,4100.0
2014-02-28 14:10:00,70.16,70.19,70.13,70.15,5600.0,62.7586,62.7854,62.7318,62.7497,5600.0
2014-02-28 14:15:00,70.16,70.19,70.15,70.15,2400.0,62.7586,62.7854,62.7497,62.7497,2400.0
2014-02-28 14:20:00,70.12,70.16,70.12,70.15,2000.0,62.7228,62.7586,62.7228,62.7497,2000.0
2014-02-28 14:25:00,70.14,70.17,70.14,70.17,2500.0,62.7407,62.7676,62.7407,62.7676,2500.0
2014-02-28 14:30:00,70.18,70.18,70.15,70.16,6600.0,62.7765,62.7765,62.7497,62.7586,6600.0
2014-02-28 14:35:00,70.15,70.17,70.09,70.09,4600.0,62.7497,62.7676,62.696,62.696,4600.0
2014-02-28 14:40:00,70.1,70.13,70.04,70.08,5300.0,62.7049,62.7318,62.6513,62.687,5300.0
2014-02-28 14:45:00,70.07,70.07,69.99,70.01,6700.0,62.6781,62.6781,62.6065,62.6244,6700.0
2014-02-28 14:50:00,70.0,70.02,69.97,69.99,5100.0,62.6155,62.6334,62.5887,62.6065,5100.0
2014-02-28 14:55:00,69.96,69.96,69.92,69.96,5000.0,62.5797,62.5797,62.5439,62.5797,5000.0
2014-02-28 15:00:00,69.97,69.98,69.85,69.95,19100.0,62.5887,62.5976,62.4813,62.5708,19100.0
2014-02-28 15:05:00,69.95,69.95,69.77,69.77,18300.0,62.5708,62.5708,62.4098,62.4098,18300.0
2014-02-28 15:10:00,69.75,69.88,69.74,69.85,14200.0,62.3919,62.5081,62.3829,62.4813,14200.0
2014-02-28 15:15:00,69.85,69.93,69.83,69.92,10200.0,62.4813,62.5529,62.4634,62.5439,10200.0
2014-02-28 15:20:00,69.9,70.03,69.9,70.0,6600.0,62.526,62.6423,62.526,62.6155,6600.0
2014-02-28 15:25:00,70.01,70.05,69.98,70.01,11200.0,62.6244,62.6602,62.5976,62.6244,11200.0
2014-02-28 15:30:00,70.04,70.16,70.03,70.13,9600.0,62.6513,62.7586,62.6423,62.7318,9600.0
2014-02-28 15:35:00,70.13,70.16,70.07,70.07,8700.0,62.7318,62.7586,62.6781,62.6781,8700.0
2014-02-28 15:40:00,70.09,70.24,70.09,70.22,7800.0,62.696,62.8302,62.696,62.8123,7800.0
2014-02-28 15:45:00,70.23,70.25,70.11,70.15,15200.0,62.8212,62.8391,62.7139,62.7497,15200.0
2014-02-28 15:50:00,70.14,70.16,70.09,70.15,16300.0,62.7407,62.7586,62.696,62.7497,16300.0
2014-02-28 15:55:00,70.14,70.19,70.03,70.05,55700.0,62.7407,62.7854,62.6423,62.6602,55700.0
2014-03-03 09:30:00,69.67,69.79,69.59,69.77,14200.0,62.3203,62.4276,62.2487,62.4098,14200.0
2014-03-03 09:35:00,69.7,69.87,69.7,69.86,12700.0,62.3471,62.4992,62.3471,62.4903,12700.0
2014-03-03 09:40:00,69.78,69.89,69.78,69.85,2100.0,62.4187,62.5171,62.4187,62.4813,2100.0
2014-03-03 09:45:00,69.81,69.85,69.7,69.7,2600.0,62.4455,62.4813,62.3471,62.3471,2600.0
2014-03-03 09:50:00,69.71,69.8,69.66,69.73,10100.0,62.3561,62.4366,62.3114,62.374,10100.0
2014-03-03 09:55:00,69.73,69.74,69.56,69.66,4300.0,62.374,62.3829,62.2219,62.3114,4300.0
2014-03-03 10:00:00,69.76,69.8,69.55,69.6,4600.0,62.4008,62.4366,62.213,62.2577,4600.0
2014-03-03 10:05:00,69.55,69.62,69.49,69.55,8500.0,62.213,62.2756,62.1593,62.213,8500.0
2014-03-03 10:10:00,69.52,69.52,69.38,69.39,3300.0,62.1861,62.1861,62.0609,62.0698,3300.0
2014-03-03 10:15:00,69.35,69.42,69.23,69.41,3500.0,62.0341,62.0967,61.9267,62.0877,3500.0
2014-03-03 10:20:00,69.41,69.41,69.41,69.41,300.0,62.0877,62.0877,62.0877,62.0877,300.0
2014-03-03 10:25:00,69.3,69.38,69.29,69.38,1900.0,61.9893,62.0609,61.9804,62.0609,1900.0
2014-03-03 10:30:00,69.35,69.39,69.35,69.35,1500.0,62.0341,62.0698,62.0341,62.0341,1500.0
2014-03-03 10:35:00,69.29,69.34,69.27,69.34,1100.0,61.9804,62.0251,61.9625,62.0251,1100.0
2014-03-03 10:40:00,69.37,69.39,69.37,69.39,900.0,62.0519,62.0698,62.0519,62.0698,900.0
2014-03-03 10:45:00,69.4,69.4,69.26,69.26,600.0,62.0788,62.0788,61.9536,61.9536,600.0
2014-03-03 10:50:00,69.34,69.37,69.26,69.29,2200.0,62.0251,62.0519,61.9536,61.9804,2200.0
2014-03-03 10:55:00,69.32,69.38,69.3,69.35,2100.0,62.0072,62.0609,61.9893,62.0341,2100.0
2014-03-03 11:00:00,69.34,69.42,69.31,69.36,7200.0,62.0251,62.0967,61.9983,62.043,7200.0
2014-03-03 11:05:00,69.35,69.35,69.14,69.3,15000.0,62.0341,62.0341,61.8462,61.9893,15000.0
2014-03-03 11:10:00,69.3,69.33,69.26,69.33,1200.0,61.9893,62.0162,61.9536,62.0162,1200.0
2014-03-03 11:15:00,69.33,69.33,69.27,69.33,1600.0,62.0162,62.0162,61.9625,62.0162,1600.0
2014-03-03 11:20:00,69.34,69.42,69.34,69.38,2100.0,62.0251,62.0967,62.0251,62.0609,2100.0
2014-03-03 11:25:00,69.39,69.44,69.35,69.35,5600.0,62.0698,62.1146,62.0341,62.0341,5600.0
2014-03-03 11:30:00,69.33,69.41,69.33,69.34,1400.0,62.0162,62.0877,62.0162,62.0251,1400.0
2014-03-03 11:35:00,69.33,69.38,69.3,69.38,2600.0,62.0162,62.0609,61.9893,62.0609,2600.0
2014-03-03 11:40:00,69.34,69.45,69.34,69.39,1400.0,62.0251,62.1235,62.0251,62.0698,1400.0
2014-03-03 11:45:00,69.36,69.36,69.25,69.25,1400.0,62.043,62.043,61.9446,61.9446,1400.0
2014-03-03 11:50:00,69.27,69.35,69.24,69.32,1800.0,61.9625,62.0341,61.9357,62.0072,1800.0
2014-03-03 11:55:00,69.33,69.33,69.21,69.21,8000.0,62.0162,62.0162,61.9088,61.9088,8000.0
2014-03-03 12:00:00,69.21,69.23,69.19,69.2,1800.0,61.9088,61.9267,61.8909,61.8999,1800.0
2014-03-03 12:05:00,69.18,69.26,69.17,69.17,1000.0,61.882,61.9536,61.873,61.873,1000.0
2014-03-03 12:10:00,69.21,69.38,69.16,69.38,3900.0,61.9088,62.0609,61.8641,62.0609,3900.0
2014-03-03 12:15:00,69.33,69.38,69.27,69.27,2300.0,62.0162,62.0609,61.9625,61.9625,2300.0
2014-03-03 12:20:00,69.26,69.4,69.26,69.4,2200.0,61.9536,62.0788,61.9536,62.0788,2200.0
2014-03-03 12:25:00,69.4,69.4,69.37,69.39,700.0,62.0788,62.0788,62.0519,62.0698,700.0
2014-03-03 12:30:00,69.38,69.45,69.38,69.42,4800.0,62.0609,62.1235,62.0609,62.0967,4800.0
2014-03-03 12:35:00,69.43,69.52,69.43,69.48,4800.0,62.1056,62.1861,62.1056,62.1503,4800.0
2014-03-03 12:40:00,69.48,69.49,69.45,69.47,2500.0,62.1503,62.1593,62.1235,62.1414,2500.0
2014-03-03 12:45:00,69.49,69.5,69.46,69.48,2200.0,62.1593,62.1682,62.1325,62.1503,2200.0
2014-03-03 12:50:00,69.48,69.51,69.48,69.5,1100.0,62.1503,62.1772,62.1503,62.1682,1100.0
2014-03-03 12:55:00,69.46,69.51,69.43,69.51,2500.0,62.1325,62.1772,62.1056,62.1772,2500.0
2014-03-03 13:00:00,69.5,69.62,69.5,69.62,1100.0,62.1682,62.2756,62.1682,62.2756,1100.0
2014-03-03 13:05:00,69.65,69.65,69.65,69.65,300.0,62.3024,62.3024,62.3024,62.3024,300.0
2014-03-03 13:10:00,69.65,69.65,69.59,69.59,2100.0,62.3024,62.3024,62.2487,62.2487,2100.0
2014-03-03 13:15:00,69.61,69.65,69.6,69.65,900.0,62.2666,62.3024,62.2577,62.3024,900.0
2014-03-03 13:20:00,69.63,69.63,69.58,69.59,2900.0,62.2845,62.2845,62.2398,62.2487,2900.0
2014-03-03 13:25:00,69.58,69.61,69.55,69.57,1400.0,62.2398,62.2666,62.213,62.2309,1400.0
2014-03-03 13:30:00,69.53,69.53,69.47,69.51,5500.0,62.1951,62.1951,62.1414,62.1772,5500.0
2014-03-03 13:35:00,69.52,69.58,69.52,69.58,7000.0,62.1861,62.2398,62.1861,62.2398,7000.0
2014-03-03 13:40:00,69.56,69.62,69.56,69.6,2400.0,62.2219,62.2756,62.2219,62.2577,2400.0
2014-03-03 13:45:00,69.57,69.59,69.53,69.55,4000.0,62.2309,62.2487,62.1951,62.213,4000.0
2014-03-03 13:50:00,69.54,69.6,69.53,69.6,800.0,62.204,62.2577,62.1951,62.2577,800.0
2014-03-03 13:55:00,69.6,69.68,69.6,69.63,3400.0,62.2577,62.3292,62.2577,62.2845,3400.0
2014-03-03 14:00:00,69.66,69.66,69.63,69.64,1100.0,62.3114,62.3114,62.2845,62.2935,1100.0
2014-03-03 14:05:00,69.66,69.66,69.64,69.65,2000.0,62.3114,62.3114,62.2935,62.3024,2000.0
2014-03-03 14:10:00,69.67,69.75,69.67,69.75,1900.0,62.3203,62.3919,62.3203,62.3919,1900.0
2014-03-03 14:15:00,69.75,69.76,69.67,69.69,2000.0,62.3919,62.4008,62.3203,62.3382,2000.0
2014-03-03 14:20:00,69.69,69.72,69.68,69.72,700.0,62.3382,62.365,62.3292,62.365,700.0
2014-03-03 14:25:00,69.69,69.7,69.62,69.62,2400.0,62.3382,62.3471,62.2756,62.2756,2400.0
2014-03-03 14:30:00,69.62,69.65,69.52,69.65,6800.0,62.2756,62.3024,62.1861,62.3024,6800.0
2014-03-03 14:35:00,69.66,69.73,69.65,69.73,2600.0,62.3114,62.374,62.3024,62.374,2600.0
2014-03-03 14:40:00,69.73,69.79,69.73,69.74,2600.0,62.374,62.4276,62.374,62.3829,2600.0
2014-03-03 14:45:00,69.75,69.83,69.75,69.8,8200.0,62.3919,62.4634,62.3919,62.4366,8200.0
2014-03-03 14:50:00,69.82,69.83,69.78,69.78,2600.0,62.4545,62.4634,62.4187,62.4187,2600.0
2014-03-03 14:55:00,69.78,69.8,69.69,69.7,5200.0,62.4187,62.4366,62.3382,62.3471,5200.0
2014-03-03 15:00:00,69.68,69.69,69.62,69.62,2700.0,62.3292,62.3382,62.2756,62.2756,2700.0
2014-03-03 15:05:00,69.61,69.62,69.58,69.6,2700.0,62.2666,62.2756,62.2398,62.2577,2700.0
2014-03-03 15:10:00,69.57,69.58,69.5,69.51,5000.0,62.2309,62.2398,62.1682,62.1772,5000.0
2014-03-03 15:15:00,69.5,69.56,69.5,69.56,3300.0,62.1682,62.2219,62.1682,62.2219,3300.0
2014-03-03 15:20:00,69.56,69.59,69.5,69.56,3000.0,62.2219,62.2487,62.1682,62.2219,3000.0
2014-03-03 15:25:00,69.54,69.54,69.43,69.5,5600.0,62.204,62.204,62.1056,62.1682,5600.0
2014-03-03 15:30:00,69.51,69.54,69.5,69.54,1200.0,62.1772,62.204,62.1682,62.204,1200.0
2014-03-03 15:35:00,69.54,69.58,69.52,69.54,2800.0,62.204,62.2398,62.1861,62.204,2800.0
2014-03-03 15:40:00,69.53,69.57,69.5,69.57,2600.0,62.1951,62.2309,62.1682,62.2309,2600.0
2014-03-03 15:45:00,69.58,69.62,69.48,69.5,7100.0,62.2398,62.2756,62.1503,62.1682,7100.0
2014-03-03 15:50:00,69.52,69.57,69.48,69.54,6200.0,62.1861,62.2309,62.1503,62.204,6200.0
2014-03-03 15:55:00,69.54,69.56,69.49,69.54,16400.0,62.204,62.2219,62.1593,62.204,16400.0
2014-03-04 09:30:00,70.17,70.21,70.12,70.12,7300.0,62.7676,62.8033,62.7228,62.7228,7300.0
2014-03-04 09:35:00,70.24,70.48,70.19,70.39,6200.0,62.8302,63.0449,62.7854,62.9643,6200.0
2014-03-04 09:40:00,70.37,70.41,70.21,70.28,2000.0,62.9465,62.9822,62.8033,62.8659,2000.0
2014-03-04 09:45:00,70.31,70.31,70.21,70.3,7400.0,62.8928,62.8928,62.8033,62.8838,7400.0
2014-03-04 09:50:00,70.29,70.31,70.15,70.22,8800.0,62.8749,62.8928,62.7497,62.8123,8800.0
2014-03-04 09:55:00,70.25,70.25,70.19,70.19,2500.0,62.8391,62.8391,62.7854,62.7854,2500.0
2014-03-04 10:00:00,70.25,70.31,70.06,70.06,31400.0,62.8391,62.8928,62.6692,62.6692,31400.0
2014-03-04 10:05:00,70.06,70.11,69.98,70.09,10200.0,62.6692,62.7139,62.5976,62.696,10200.0
2014-03-04 10:10:00,70.14,70.26,70.14,70.25,3100.0,62.7407,62.8481,62.7407,62.8391,3100.0
2014-03-04 10:15:00,70.27,70.27,70.19,70.21,1700.0,62.857,62.857,62.7854,62.8033,1700.0
2014-03-04 10:20:00,70.25,70.33,70.25,70.28,6000.0,62.8391,62.9107,62.8391,62.8659,6000.0
2014-03-04 10:25:00,70.26,70.28,70.22,70.23,4100.0,62.8481,62.8659,62.8123,62.8212,4100.0
2014-03-04 10:30:00,70.26,70.28,70.26,70.27,2300.0,62.8481,62.8659,62.8481,62.857,2300.0
2014-03-04 10:35:00,70.26,70.3,70.25,70.25,2600.0,62.8481,62.8838,62.8391,62.8391,2600.0
2014-03-04 10:40:00,70.28,70.32,70.23,70.23,1600.0,62.8659,62.9017,62.8212,62.8212,1600.0
2014-03-04 10:45:00,70.26,70.31,70.25,70.31,1700.0,62.8481,62.8928,62.8391,62.8928,1700.0
2014-03-04 10:50:00,70.28,70.31,70.22,70.26,4100.0,62.8659,62.8928,62.8123,62.8481,4100.0
2014-03-04 10:55:00,70.25,70.26,70.22,70.26,2300.0,62.8391,62.8481,62.8123,62.8481,2300.0
2014-03-04 11:00:00,70.25,70.27,70.2,70.23,3400.0,62.8391,62.857,62.7944,62.8212,3400.0
2014-03-04 11:05:00,70.26,70.29,70.23,70.23,1500.0,62.8481,62.8749,62.8212,62.8212,1500.0
2014-03-04 11:10:00,70.22,70.26,70.22,70.26,1400.0,62.8123,62.8481,62.8123,62.8481,1400.0
2014-03-04 11:15:00,70.27,70.31,70.24,70.24,900.0,62.857,62.8928,62.8302,62.8302,900.0
2014-03-04 11:20:00,70.3,70.3,70.25,70.27,600.0,62.8838,62.8838,62.8391,62.857,600.0
2014-03-04 11:25:00,70.24,70.24,70.15,70.16,4600.0,62.8302,62.8302,62.7497,62.7586,4600.0
2014-03-04 11:30:00,70.14,70.14,70.1,70.1,2400.0,62.7407,62.7407,62.7049,62.7049,2400.0
2014-03-04 11:35:00,70.13,70.14,69.99,69.99,7400.0,62.7318,62.7407,62.6065,62.6065,7400.0
2014-03-04 11:40:00,69.99,70.02,69.98,70.02,1500.0,62.6065,62.6334,62.5976,62.6334,1500.0
2014-03-04 11:45:00,70.02,70.04,70.01,70.02,2500.0,62.6334,62.6513,62.6244,62.6334,2500.0
2014-03-04 11:50:00,70.01,70.05,69.97,70.0,3300.0,62.6244,62.6602,62.5887,62.6155,3300.0
2014-03-04 11:55:00,70.01,70.04,69.99,70.02,2000.0,62.6244,62.6513,62.6065,62.6334,2000.0
2014-03-04 12:00:00,70.03,70.05,70.01,70.01,2100.0,62.6423,62.6602,62.6244,62.6244,2100.0
2014-03-04 12:05:00,70.03,70.05,70.0,70.0,1500.0,62.6423,62.6602,62.6155,62.6155,1500.0
2014-03-04 12:10:00,69.98,70.03,69.98,70.01,7300.0,62.5976,62.6423,62.5976,62.6244,7300.0
2014-03-04 12:15:00,70.02,70.1,70.02,70.09,3700.0,62.6334,62.7049,62.6334,62.696,3700.0
2014-03-04 12:20:00,70.14,70.15,70.07,70.07,2100.0,62.7407,62.7497,62.6781,62.6781,2100.0
2014-03-04 12:25:00,70.09,70.09,69.98,70.01,10100.0,62.696,62.696,62.5976,62.6244,10100.0
2014-03-04 12:30:00,70.0,70.02,69.98,70.01,3800.0,62.6155,62.6334,62.5976,62.6244,3800.0
2014-03-04 12:35:00,70.02,70.04,69.99,70.04,5300.0,62.6334,62.6513,62.6065,62.6513,5300.0
2014-03-04 12:40:00,70.09,70.09,69.99,69.99,1800.0,62.696,62.696,62.6065,62.6065,1800.0
2014-03-04 12:45:00,70.02,70.02,69.99,70.0,2400.0,62.6334,62.6334,62.6065,62.6155,2400.0
2014-03-04 12:50:00,70.01,70.03,69.98,70.02,2700.0,62.6244,62.6423,62.5976,62.6334,2700.0
2014-03-04 12:55:00,70.02,70.03,70.01,70.03,1000.0,62.6334,62.6423,62.6244,62.6423,1000.0
2014-03-04 13:00:00,70.03,70.06,70.02,70.05,1500.0,62.6423,62.6692,62.6334,62.6602,1500.0
2014-03-04 13:05:00,70.06,70.06,69.99,70.03,7100.0,62.6692,62.6692,62.6065,62.6423,7100.0
2014-03-04 13:10:00,70.01,70.03,69.98,70.02,13900.0,62.6244,62.6423,62.5976,62.6334,13900.0
2014-03-04 13:15:00,70.03,70.05,69.99,70.02,5000.0,62.6423,62.6602,62.6065,62.6334,5000.0
2014-03-04 13:20:00,70.03,70.05,70.01,70.03,5400.0,62.6423,62.6602,62.6244,62.6423,5400.0
2014-03-04 13:25:00,70.02,70.05,70.0,70.03,12300.0,62.6334,62.6602,62.6155,62.6423,12300.0
2014-03-04 13:30:00,70.04,70.05,70.0,70.02,6900.0,62.6513,62.6602,62.6155,62.6334,6900.0
2014-03-04 13:35:00,70.05,70.09,70.0,70.09,14500.0,62.6602,62.696,62.6155,62.696,14500.0
2014-03-04 13:40:00,70.08,70.08,70.01,70.05,7900.0,62.687,62.687,62.6244,62.6602,7900.0
2014-03-04 13:45:00,70.05,70.15,70.03,70.05,8800.0,62.6602,62.7497,62.6423,62.6602,8800.0
2014-03-04 13:50:00,70.02,70.08,69.97,70.04,4900.0,62.6334,62.687,62.5887,62.6513,4900.0
2014-03-04 13:55:00,70.05,70.11,70.04,70.11,2000.0,62.6602,62.7139,62.6513,62.7139,2000.0
2014-03-04 14:00:00,70.14,70.14,70.05,70.11,3300.0,62.7407,62.7407,62.6602,62.7139,3300.0
2014-03-04 14:05:00,70.09,70.13,70.01,70.11,5600.0,62.696,62.7318,62.6244,62.7139,5600.0
2014-03-04 14:10:00,70.13,70.15,70.09,70.14,4300.0,62.7318,62.7497,62.696,62.7407,4300.0
2014-03-04 14:15:00,70.21,70.21,70.13,70.15,1300.0,62.8033,62.8033,62.7318,62.7497,1300.0
2014-03-04 14:20:00,70.14,70.19,70.14,70.19,1400.0,62.7407,62.7854,62.7407,62.7854,1400.0
2014-03-04 14:25:00,70.2,70.3,70.2,70.3,3600.0,62.7944,62.8838,62.7944,62.8838,3600.0
2014-03-04 14:30:00,70.3,70.38,70.3,70.38,5300.0,62.8838,62.9554,62.8838,62.9554,5300.0
2014-03-04 14:35:00,70.39,70.4,70.26,70.36,30800.0,62.9643,62.9733,62.8481,62.9375,30800.0
2014-03-04 14:40:00,70.36,70.54,70.36,70.54,27600.0,62.9375,63.0985,62.9375,63.0985,27600.0
2014-03-04 14:45:00,70.53,70.59,70.47,70.52,43800.0,63.0896,63.1432,63.0359,63.0806,43800.0
2014-03-04 14:50:00,70.47,70.57,70.47,70.57,4000.0,63.0359,63.1254,63.0359,63.1254,4000.0
2014-03-04 14:55:00,70.61,70.7,70.6,70.67,4800.0,63.1611,63.2416,63.1522,63.2148,4800.0
2014-03-04 15:00:00,70.66,70.73,70.66,70.72,4300.0,63.2059,63.2685,63.2059,63.2595,4300.0
2014-03-04 15:05:00,70.73,70.75,70.71,70.71,4300.0,63.2685,63.2864,63.2506,63.2506,4300.0
2014-03-04 15:10:00,70.72,70.78,70.7,70.77,4300.0,63.2595,63.3132,63.2416,63.3043,4300.0
2014-03-04 15:15:00,70.76,70.79,70.7,70.78,7500.0,63.2953,63.3221,63.2416,63.3132,7500.0
2014-03-04 15:20:00,70.74,70.78,70.69,70.78,3900.0,63.2774,63.3132,63.2327,63.3132,3900.0
2014-03-04 15:25:00,70.78,70.78,70.66,70.72,5200.0,63.3132,63.3132,63.2059,63.2595,5200.0
2014-03-04 15:30:00,70.72,70.73,70.66,70.7,8600.0,63.2595,63.2685,63.2059,63.2416,8600.0
2014-03-04 15:35:00,70.71,70.74,70.64,70.69,10200.0,63.2506,63.2774,63.188,63.2327,10200.0
2014-03-04 15:40:00,70.66,70.76,70.66,70.73,5300.0,63.2059,63.2953,63.2059,63.2685,5300.0
2014-03-04 15:45:00,70.75,70.77,70.66,70.67,9400.0,63.2864,63.3043,63.2059,63.2148,9400.0
2014-03-04 15:50:00,70.68,70.71,70.66,70.71,10600.0,63.2238,63.2506,63.2059,63.2506,10600.0
2014-03-04 15:55:00,70.72,70.72,70.62,70.64,36000.0,63.2595,63.2595,63.1701,63.188,36000.0
2014-03-05 09:30:00,70.68,70.68,70.48,70.48,3400.0,63.2238,63.2238,63.0449,63.0449,3400.0
2014-03-05 09:35:00,70.49,70.49,70.29,70.38,3300.0,63.0538,63.0538,62.8749,62.9554,3300.0
2014-03-05 09:40:00,70.34,70.67,70.34,70.67,1800.0,62.9196,63.2148,62.9196,63.2148,1800.0
2014-03-05 09:45:00,70.65,70.69,70.58,70.63,1300.0,63.1969,63.2327,63.1343,63.179,1300.0
2014-03-05 09:50:00,70.56,70.57,70.56,70.57,300.0,63.1164,63.1254,63.1164,63.1254,300.0
2014-03-05 09:55:00,70.55,70.65,70.36,70.36,2300.0,63.1075,63.1969,62.9375,62.9375,2300.0
2014-03-05 10:00:00,70.37,70.39,70.29,70.3,1200.0,62.9465,62.9643,62.8749,62.8838,1200.0
2014-03-05 10:05:00,70.38,70.47,70.38,70.43,1300.0,62.9554,63.0359,62.9554,63.0001,1300.0
2014-03-05 10:10:00,70.4,70.4,70.31,70.31,600.0,62.9733,62.9733,62.8928,62.8928,600.0
2014-03-05 10:15:00,70.33,70.35,70.32,70.35,1300.0,62.9107,62.9286,62.9017,62.9286,1300.0
2014-03-05 10:20:00,70.37,70.41,70.32,70.35,2800.0,62.9465,62.9822,62.9017,62.9286,2800.0
2014-03-05 10:25:00,70.37,70.39,70.33,70.39,1400.0,62.9465,62.9643,62.9107,62.9643,1400.0
2014-03-05 10:30:00,70.39,70.43,70.37,70.43,1400.0,62.9643,63.0001,62.9465,63.0001,1400.0
2014-03-05 10:35:00,70.43,70.43,70.37,70.37,1400.0,63.0001,63.0001,62.9465,62.9465,1400.0
2014-03-05 10:40:00,70.33,70.4,70.32,70.39,12300.0,62.9107,62.9733,62.9017,62.9643,12300.0
2014-03-05 10:45:00,70.4,70.4,70.2,70.2,2600.0,62.9733,62.9733,62.7944,62.7944,2600.0
2014-03-05 10:50:00,70.23,70.27,70.23,70.25,2000.0,62.8212,62.857,62.8212,62.8391,2000.0
2014-03-05 10:55:00,70.23,70.3,70.23,70.26,2300.0,62.8212,62.8838,62.8212,62.8481,2300.0
2014-03-05 11:00:00,70.27,70.36,70.27,70.32,3100.0,62.857,62.9375,62.857,62.9017,3100.0
2014-03-05 11:05:00,70.34,70.36,70.25,70.25,4300.0,62.9196,62.9375,62.8391,62.8391,4300.0
2014-03-05 11:10:00,70.28,70.28,70.25,70.25,2000.0,62.8659,62.8659,62.8391,62.8391,2000.0
2014-03-05 11:15:00,70.22,70.22,70.14,70.18,1800.0,62.8123,62.8123,62.7407,62.7765,1800.0
2014-03-05 11:20:00,70.21,70.22,70.19,70.19,2200.0,62.8033,62.8123,62.7854,62.7854,2200.0
2014-03-05 11:25:00,70.2,70.21,70.12,70.12,4600.0,62.7944,62.8033,62.7228,62.7228,4600.0
2014-03-05 11:30:00,70.09,70.17,70.09,70.17,2900.0,62.696,62.7676,62.696,62.7676,2900.0
2014-03-05 11:35:00,70.17,70.25,70.17,70.25,1000.0,62.7676,62.8391,62.7676,62.8391,1000.0
2014-03-05 11:40:00,70.22,70.22,70.14,70.15,3100.0,62.8123,62.8123,62.7407,62.7497,3100.0
2014-03-05 11:45:00,70.12,70.18,70.12,70.17,900.0,62.7228,62.7765,62.7228,62.7676,900.0
2014-03-05 11:50:00,70.18,70.22,70.18,70.22,2500.0,62.7765,62.8123,62.7765,62.8123,2500.0
2014-03-05 11:55:00,70.21,70.23,70.18,70.22,700.0,62.8033,62.8212,62.7765,62.8123,700.0
2014-03-05 12:00:00,70.23,70.23,70.2,70.22,1300.0,62.8212,62.8212,62.7944,62.8123,1300.0
2014-03-05 12:05:00,70.22,70.23,70.19,70.19,1200.0,62.8123,62.8212,62.7854,62.7854,1200.0
2014-03-05 12:10:00,70.23,70.23,70.17,70.17,1200.0,62.8212,62.8212,62.7676,62.7676,1200.0
2014-03-05 12:15:00,70.15,70.17,70.15,70.16,1400.0,62.7497,62.7676,62.7497,62.7586,1400.0
2014-03-05 12:20:00,70.16,70.18,70.15,70.16,1600.0,62.7586,62.7765,62.7497,62.7586,1600.0
2014-03-05 12:25:00,70.16,70.2,70.16,70.19,1800.0,62.7586,62.7944,62.7586,62.7854,1800.0
2014-03-05 12:30:00,70.18,70.2,70.17,70.19,900.0,62.7765,62.7944,62.7676,62.7854,900.0
2014-03-05 12:35:00,70.18,70.25,70.18,70.25,2200.0,62.7765,62.8391,62.7765,62.8391,2200.0
2014-03-05 12:40:00,70.25,70.25,70.17,70.19,2400.0,62.8391,62.8391,62.7676,62.7854,2400.0
2014-03-05 12:45:00,70.22,70.26,70.21,70.25,1300.0,62.8123,62.8481,62.8033,62.8391,1300.0
2014-03-05 12:50:00,70.22,70.22,70.15,70.16,1500.0,62.8123,62.8123,62.7497,62.7586,1500.0
2014-03-05 12:55:00,70.15,70.2,70.13,70.16,3200.0,62.7497,62.7944,62.7318,62.7586,3200.0
2014-03-05 13:00:00,70.14,70.14,70.12,70.12,1100.0,62.7407,62.7407,62.7228,62.7228,1100.0
2014-03-05 13:05:00,70.12,70.12,70.06,70.11,2000.0,62.7228,62.7228,62.6692,62.7139,2000.0
2014-03-05 13:10:00,70.11,70.13,70.07,70.09,2100.0,62.7139,62.7318,62.6781,62.696,2100.0
2014-03-05 13:15:00,70.13,70.13,70.09,70.09,1700.0,62.7318,62.7318,62.696,62.696,1700.0
2014-03-05 13:20:00,70.06,70.11,70.06,70.11,2000.0,62.6692,62.7139,62.6692,62.7139,2000.0
2014-03-05 13:25:00,70.06,70.1,70.03,70.03,1500.0,62.6692,62.7049,62.6423,62.6423,1500.0
2014-03-05 13:30:00,70.03,70.09,70.03,70.09,3000.0,62.6423,62.696,62.6423,62.696,3000.0
2014-03-05 13:35:00,70.07,70.08,69.97,69.98,2500.0,62.6781,62.687,62.5887,62.5976,2500.0
2014-03-05 13:40:00,69.99,69.99,69.94,69.98,3700.0,62.6065,62.6065,62.5618,62.5976,3700.0
2014-03-05 13:45:00,70.0,70.0,69.95,69.95,2900.0,62.6155,62.6155,62.5708,62.5708,2900.0
2014-03-05 13:50:00,69.96,70.01,69.94,69.94,3200.0,62.5797,62.6244,62.5618,62.5618,3200.0
2014-03-05 13:55:00,69.98,70.01,69.97,70.01,900.0,62.5976,62.6244,62.5887,62.6244,900.0
2014-03-05 14:00:00,70.03,70.06,69.99,69.99,4400.0,62.6423,62.6692,62.6065,62.6065,4400.0
2014-03-05 14:05:00,70.01,70.05,70.0,70.02,3500.0,62.6244,62.6602,62.6155,62.6334,3500.0
2014-03-05 14:10:00,70.01,70.04,69.99,70.0,3500.0,62.6244,62.6513,62.6065,62.6155,3500.0
2014-03-05 14:15:00,70.02,70.02,69.96,69.97,700.0,62.6334,62.6334,62.5797,62.5887,700.0
2014-03-05 14:20:00,70.0,70.06,70.0,70.03,2100.0,62.6155,62.6692,62.6155,62.6423,2100.0
2014-03-05 14:25:00,70.03,70.04,70.02,70.04,1800.0,62.6423,62.6513,62.6334,62.6513,1800.0
2014-03-05 14:30:00,70.03,70.04,70.02,70.02,3200.0,62.6423,62.6513,62.6334,62.6334,3200.0
2014-03-05 14:35:00,70.02,70.03,70.0,70.02,2800.0,62.6334,62.6423,62.6155,62.6334,2800.0
2014-03-05 14:40:00,70.02,70.03,70.0,70.01,1500.0,62.6334,62.6423,62.6155,62.6244,1500.0
2014-03-05 14:45:00,70.03,70.03,69.98,69.98,2600.0,62.6423,62.6423,62.5976,62.5976,2600.0
2014-03-05 14:50:00,69.98,70.02,69.98,70.0,2100.0,62.5976,62.6334,62.5976,62.6155,2100.0
2014-03-05 14:55:00,70.0,70.05,70.0,70.03,2500.0,62.6155,62.6602,62.6155,62.6423,2500.0
2014-03-05 15:00:00,70.04,70.07,70.0,70.0,2800.0,62.6513,62.6781,62.6155,62.6155,2800.0
2014-03-05 15:05:00,69.99,70.04,69.98,69.99,3100.0,62.6065,62.6513,62.5976,62.6065,3100.0
2014-03-05 15:10:00,69.99,70.0,69.87,69.97,4100.0,62.6065,62.6155,62.4992,62.5887,4100.0
2014-03-05 15:15:00,69.96,69.98,69.92,69.95,6100.0,62.5797,62.5976,62.5439,62.5708,6100.0
2014-03-05 15:20:00,69.97,70.03,69.93,70.01,30600.0,62.5887,62.6423,62.5529,62.6244,30600.0
2014-03-05 15:25:00,69.99,70.01,69.88,69.91,4100.0,62.6065,62.6244,62.5081,62.535,4100.0
2014-03-05 15:30:00,69.89,69.9,69.83,69.89,4400.0,62.5171,62.526,62.4634,62.5171,4400.0
2014-03-05 15:35:00,69.91,69.92,69.79,69.79,6000.0,62.535,62.5439,62.4276,62.4276,6000.0
2014-03-05 15:40:00,69.82,69.88,69.81,69.81,5900.0,62.4545,62.5081,62.4455,62.4455,5900.0
2014-03-05 15:45:00,69.82,69.9,69.79,69.9,8200.0,62.4545,62.526,62.4276,62.526,8200.0
2014-03-05 15:50:00,69.9,69.9,69.8,69.87,9800.0,62.526,62.526,62.4366,62.4992,9800.0
2014-03-05 15:55:00,69.88,69.93,69.88,69.9,15000.0,62.5081,62.5529,62.5081,62.526,15000.0
2014-03-06 09:30:00,70.19,70.19,69.91,69.91,6200.0,62.7854,62.7854,62.535,62.535,6200.0
2014-03-06 09:35:00,69.93,69.93,69.93,69.93,100.0,62.5529,62.5529,62.5529,62.5529,100.0
2014-03-06 09:40:00,69.97,69.98,69.97,69.98,200.0,62.5887,62.5976,62.5887,62.5976,200.0
2014-03-06 09:45:00,69.97,70.0,69.78,69.8,3500.0,62.5887,62.6155,62.4187,62.4366,3500.0
2014-03-06 09:50:00,69.81,70.07,69.76,70.01,3600.0,62.4455,62.6781,62.4008,62.6244,3600.0
2014-03-06 09:55:00,70.04,70.12,69.99,70.09,1600.0,62.6513,62.7228,62.6065,62.696,1600.0
2014-03-06 10:00:00,70.12,70.12,69.95,70.05,5100.0,62.7228,62.7228,62.5708,62.6602,5100.0
2014-03-06 10:05:00,70.04,70.05,70.03,70.05,700.0,62.6513,62.6602,62.6423,62.6602,700.0
2014-03-06 10:10:00,70.01,70.04,69.95,69.95,2200.0,62.6244,62.6513,62.5708,62.5708,2200.0
2014-03-06 10:15:00,69.94,69.94,69.9,69.91,1200.0,62.5618,62.5618,62.526,62.535,1200.0
2014-03-06 10:20:00,69.92,69.96,69.9,69.9,1400.0,62.5439,62.5797,62.526,62.526,1400.0
2014-03-06 10:25:00,69.9,70.08,69.9,70.03,11900.0,62.526,62.687,62.526,62.6423,11900.0
2014-03-06 10:30:00,70.09,70.12,70.05,70.11,2600.0,62.696,62.7228,62.6602,62.7139,2600.0
2014-03-06 10:35:00,70.08,70.08,69.99,69.99,1200.0,62.687,62.687,62.6065,62.6065,1200.0
2014-03-06 10:40:00,69.97,70.0,69.97,70.0,500.0,62.5887,62.6155,62.5887,62.6155,500.0
2014-03-06 10:45:00,70.04,70.04,70.02,70.02,700.0,62.6513,62.6513,62.6334,62.6334,700.0
2014-03-06 10:50:00,70.05,70.05,69.97,70.01,12100.0,62.6602,62.6602,62.5887,62.6244,12100.0
2014-03-06 10:55:00,69.98,70.01,69.98,70.01,500.0,62.5976,62.6244,62.5976,62.6244,500.0
2014-03-06 11:00:00,70.03,70.06,70.0,70.01,2000.0,62.6423,62.6692,62.6155,62.6244,2000.0
2014-03-06 11:05:00,70.0,70.0,70.0,70.0,100.0,62.6155,62.6155,62.6155,62.6155,100.0
2014-03-06 11:10:00,70.03,70.11,70.03,70.1,3200.0,62.6423,62.7139,62.6423,62.7049,3200.0
2014-03-06 11:15:00,70.12,70.19,70.12,70.12,3000.0,62.7228,62.7854,62.7228,62.7228,3000.0
2014-03-06 11:20:00,70.13,70.15,70.11,70.11,4300.0,62.7318,62.7497,62.7139,62.7139,4300.0
2014-03-06 11:25:00,70.13,70.13,70.02,70.02,2200.0,62.7318,62.7318,62.6334,62.6334,2200.0
2014-03-06 11:30:00,70.02,70.04,69.99,70.01,3000.0,62.6334,62.6513,62.6065,62.6244,3000.0
2014-03-06 11:35:00,70.01,70.03,69.97,69.98,1100.0,62.6244,62.6423,62.5887,62.5976,1100.0
2014-03-06 11:40:00,69.96,69.99,69.95,69.97,3400.0,62.5797,62.6065,62.5708,62.5887,3400.0
2014-03-06 11:45:00,69.97,70.1,69.97,70.09,3900.0,62.5887,62.7049,62.5887,62.696,3900.0
2014-03-06 11:50:00,70.12,70.15,70.06,70.08,18200.0,62.7228,62.7497,62.6692,62.687,18200.0
2014-03-06 11:55:00,70.09,70.17,70.09,70.17,2400.0,62.696,62.7676,62.696,62.7676,2400.0
2014-03-06 12:00:00,70.17,70.29,70.17,70.18,8800.0,62.7676,62.8749,62.7676,62.7765,8800.0
2014-03-06 12:05:00,70.2,70.2,70.14,70.14,2900.0,62.7944,62.7944,62.7407,62.7407,2900.0
2014-03-06 12:10:00,70.13,70.13,70.09,70.1,2800.0,62.7318,62.7318,62.696,62.7049,2800.0
2014-03-06 12:15:00,70.1,70.11,70.05,70.09,1900.0,62.7049,62.7139,62.6602,62.696,1900.0
2014-03-06 12:20:00,70.06,70.1,70.06,70.09,500.0,62.6692,62.7049,62.6692,62.696,500.0
2014-03-06 12:25:00,70.1,70.12,70.09,70.09,2100.0,62.7049,62.7228,62.696,62.696,2100.0
2014-03-06 12:30:00,70.09,70.15,70.05,70.11,4300.0,62.696,62.7497,62.6602,62.7139,4300.0
2014-03-06 12:35:00,70.08,70.09,70.06,70.09,1300.0,62.687,62.696,62.6692,62.696,1300.0
2014-03-06 12:40:00,70.09,70.09,70.06,70.06,2300.0,62.696,62.696,62.6692,62.6692,2300.0
2014-03-06 12:45:00,70.05,70.09,70.05,70.09,1500.0,62.6602,62.696,62.6602,62.696,1500.0
2014-03-06 12:50:00,70.09,70.12,70.06,70.08,9600.0,62.696,62.7228,62.6692,62.687,9600.0
2014-03-06 12:55:00,70.05,70.06,70.01,70.02,2700.0,62.6602,62.6692,62.6244,62.6334,2700.0
2014-03-06 13:00:00,70.03,70.04,70.02,70.03,1900.0,62.6423,62.6513,62.6334,62.6423,1900.0
2014-03-06 13:05:00,70.03,70.07,70.03,70.07,1300.0,62.6423,62.6781,62.6423,62.6781,1300.0
2014-03-06 13:10:00,70.04,70.09,70.04,70.06,4200.0,62.6513,62.696,62.6513,62.6692,4200.0
2014-03-06 13:15:00,70.06,70.06,70.03,70.03,700.0,62.6692,62.6692,62.6423,62.6423,700.0
2014-03-06 13:20:00,70.03,70.09,70.03,70.09,1200.0,62.6423,62.696,62.6423,62.696,1200.0
2014-03-06 13:25:00,70.09,70.13,70.08,70.08,4100.0,62.696,62.7318,62.687,62.687,4100.0
2014-03-06 13:30:00,70.08,70.09,70.08,70.08,1400.0,62.687,62.696,62.687,62.687,1400.0
2014-03-06 13:35:00,70.09,70.13,70.09,70.12,600.0,62.696,62.7318,62.696,62.7228,600.0
2014-03-06 13:40:00,70.13,70.14,70.08,70.08,2500.0,62.7318,62.7407,62.687,62.687,2500.0
2014-03-06 13:45:00,70.04,70.08,70.03,70.03,1700.0,62.6513,62.687,62.6423,62.6423,1700.0
2014-03-06 13:50:00,70.02,70.06,70.01,70.06,2100.0,62.6334,62.6692,62.6244,62.6692,2100.0
2014-03-06 13:55:00,70.07,70.07,69.99,70.03,3200.0,62.6781,62.6781,62.6065,62.6423,3200.0
2014-03-06 14:00:00,70.03,70.07,70.0,70.04,2700.0,62.6423,62.6781,62.6155,62.6513,2700.0
2014-03-06 14:05:00,70.06,70.1,70.06,70.1,800.0,62.6692,62.7049,62.6692,62.7049,800.0
2014-03-06 14:10:00,70.08,70.08,70.06,70.08,1600.0,62.687,62.687,62.6692,62.687,1600.0
2014-03-06 14:15:00,70.06,70.06,70.02,70.03,1300.0,62.6692,62.6692,62.6334,62.6423,1300.0
2014-03-06 14:20:00,70.04,70.11,70.03,70.11,1500.0,62.6513,62.7139,62.6423,62.7139,1500.0
2014-03-06 14:25:00,70.13,70.18,70.13,70.15,4000.0,62.7318,62.7765,62.7318,62.7497,4000.0
2014-03-06 14:30:00,70.13,70.13,70.1,70.1,2000.0,62.7318,62.7318,62.7049,62.7049,2000.0
2014-03-06 14:35:00,70.1,70.1,70.08,70.08,1300.0,62.7049,62.7049,62.687,62.687,1300.0
2014-03-06 14:40:00,70.09,70.16,70.07,70.16,9000.0,62.696,62.7586,62.6781,62.7586,9000.0
2014-03-06 14:45:00,70.2,70.2,70.16,70.16,200.0,62.7944,62.7944,62.7586,62.7586,200.0
2014-03-06 14:50:00,70.19,70.19,70.19,70.19,900.0,62.7854,62.7854,62.7854,62.7854,900.0
2014-03-06 14:55:00,70.19,70.22,70.19,70.22,1100.0,62.7854,62.8123,62.7854,62.8123,1100.0
2014-03-06 15:00:00,70.24,70.25,70.24,70.25,1500.0,62.8302,62.8391,62.8302,62.8391,1500.0
2014-03-06 15:05:00,70.25,70.3,70.23,70.24,5300.0,62.8391,62.8838,62.8212,62.8302,5300.0
2014-03-06 15:10:00,70.25,70.33,70.25,70.31,1700.0,62.8391,62.9107,62.8391,62.8928,1700.0
2014-03-06 15:15:00,70.33,70.34,70.3,70.32,2700.0,62.9107,62.9196,62.8838,62.9017,2700.0
2014-03-06 15:20:00,70.32,70.32,70.27,70.28,4600.0,62.9017,62.9017,62.857,62.8659,4600.0
2014-03-06 15:25:00,70.27,70.32,70.27,70.31,2000.0,62.857,62.9017,62.857,62.8928,2000.0
2014-03-06 15:30:00,70.31,70.36,70.31,70.36,2800.0,62.8928,62.9375,62.8928,62.9375,2800.0
2014-03-06 15:35:00,70.36,70.43,70.36,70.43,5600.0,62.9375,63.0001,62.9375,63.0001,5600.0
2014-03-06 15:40:00,70.42,70.43,70.34,70.34,4800.0,62.9912,63.0001,62.9196,62.9196,4800.0
2014-03-06 15:45:00,70.35,70.38,70.32,70.32,10900.0,62.9286,62.9554,62.9017,62.9017,10900.0
2014-03-06 15:50:00,70.32,70.33,70.28,70.29,6900.0,62.9017,62.9107,62.8659,62.8749,6900.0
2014-03-06 15:55:00,70.29,70.39,70.28,70.38,26300.0,62.8749,62.9643,62.8659,62.9554,26300.0
2014-03-07 09:30:00,70.63,70.9,70.5,70.88,7200.0,63.179,63.4205,63.0627,63.4027,7200.0
2014-03-07 09:35:00,70.73,70.82,70.64,70.71,6600.0,63.2685,63.349,63.188,63.2506,6600.0
2014-03-07 09:40:00,70.8,70.97,70.8,70.86,2600.0,63.3311,63.4832,63.3311,63.3848,2600.0
2014-03-07 09:45:00,70.79,70.89,70.74,70.77,2600.0,63.3221,63.4116,63.2774,63.3043,2600.0
2014-03-07 09:50:00,70.74,70.9,70.68,70.86,8900.0,63.2774,63.4205,63.2238,63.3848,8900.0
2014-03-07 09:55:00,70.87,70.87,70.8,70.86,3400.0,63.3937,63.3937,63.3311,63.3848,3400.0
2014-03-07 10:00:00,70.82,70.96,70.79,70.92,2900.0,63.349,63.4742,63.3221,63.4384,2900.0
2014-03-07 10:05:00,70.92,71.01,70.92,71.01,4000.0,63.4384,63.5189,63.4384,63.5189,4000.0
2014-03-07 10:10:00,71.01,71.06,70.97,71.0,6100.0,63.5189,63.5637,63.4832,63.51,6100.0
2014-03-07 10:15:00,70.99,71.15,70.97,71.08,22700.0,63.501,63.6442,63.4832,63.5816,22700.0
2014-03-07 10:20:00,71.06,71.18,71.03,71.12,5800.0,63.5637,63.671,63.5368,63.6173,5800.0
2014-03-07 10:25:00,71.15,71.17,70.94,70.95,14800.0,63.6442,63.6621,63.4563,63.4653,14800.0
2014-03-07 10:30:00,70.95,70.97,70.88,70.88,6400.0,63.4653,63.4832,63.4027,63.4027,6400.0
2014-03-07 10:35:00,70.87,70.95,70.85,70.85,7700.0,63.3937,63.4653,63.3758,63.3758,7700.0
2014-03-07 10:40:00,70.86,70.86,70.77,70.79,7800.0,63.3848,63.3848,63.3043,63.3221,7800.0
2014-03-07 10:45:00,70.75,70.83,70.68,70.71,7300.0,63.2864,63.3579,63.2238,63.2506,7300.0
2014-03-07 10:50:00,70.71,70.76,70.66,70.69,7500.0,63.2506,63.2953,63.2059,63.2327,7500.0
2014-03-07 10:55:00,70.65,70.72,70.56,70.58,5100.0,63.1969,63.2595,63.1164,63.1343,5100.0
2014-03-07 11:00:00,70.62,70.62,70.39,70.42,5500.0,63.1701,63.1701,62.9643,62.9912,5500.0
2014-03-07 11:05:00,70.41,70.57,70.39,70.57,9300.0,62.9822,63.1254,62.9643,63.1254,9300.0
2014-03-07 11:10:00,70.56,70.59,70.45,70.45,7500.0,63.1164,63.1432,63.018,63.018,7500.0
2014-03-07 11:15:00,70.49,70.66,70.49,70.66,7100.0,63.0538,63.2059,63.0538,63.2059,7100.0
2014-03-07 11:20:00,70.63,70.64,70.48,70.61,7000.0,63.179,63.188,63.0449,63.1611,7000.0
2014-03-07 11:25:00,70.6,70.72,70.59,70.63,31600.0,63.1522,63.2595,63.1432,63.179,31600.0
2014-03-07 11:30:00,70.63,70.71,70.61,70.7,5100.0,63.179,63.2506,63.1611,63.2416,5100.0
2014-03-07 11:35:00,70.7,70.8,70.7,70.78,5900.0,63.2416,63.3311,63.2416,63.3132,5900.0
2014-03-07 11:40:00,70.81,70.85,70.76,70.85,6300.0,63.34,63.3758,63.2953,63.3758,6300.0
2014-03-07 11:45:00,70.85,70.87,70.78,70.78,6600.0,63.3758,63.3937,63.3132,63.3132,6600.0
2014-03-07 11:50:00,70.78,70.8,70.67,70.67,5700.0,63.3132,63.3311,63.2148,63.2148,5700.0
2014-03-07 11:55:00,70.65,70.84,70.65,70.84,5600.0,63.1969,63.3669,63.1969,63.3669,5600.0
2014-03-07 12:00:00,70.83,70.85,70.77,70.78,6400.0,63.3579,63.3758,63.3043,63.3132,6400.0
2014-03-07 12:05:00,70.77,70.83,70.74,70.83,3800.0,63.3043,63.3579,63.2774,63.3579,3800.0
2014-03-07 12:10:00,70.83,70.87,70.82,70.85,3800.0,63.3579,63.3937,63.349,63.3758,3800.0
2014-03-07 12:15:00,70.85,70.86,70.76,70.76,8100.0,63.3758,63.3848,63.2953,63.2953,8100.0
2014-03-07 12:20:00,70.75,70.79,70.71,70.79,8800.0,63.2864,63.3221,63.2506,63.3221,8800.0
2014-03-07 12:25:00,70.79,70.8,70.76,70.8,5100.0,63.3221,63.3311,63.2953,63.3311,5100.0
2014-03-07 12:30:00,70.8,70.8,70.68,70.68,4000.0,63.3311,63.3311,63.2238,63.2238,4000.0
2014-03-07 12:35:00,70.68,70.68,70.62,70.62,4900.0,63.2238,63.2238,63.1701,63.1701,4900.0
2014-03-07 12:40:00,70.65,70.71,70.64,70.67,6800.0,63.1969,63.2506,63.188,63.2148,6800.0
2014-03-07 12:45:00,70.65,70.65,70.6,70.6,2800.0,63.1969,63.1969,63.1522,63.1522,2800.0
2014-03-07 12:50:00,70.6,70.71,70.58,70.64,6600.0,63.1522,63.2506,63.1343,63.188,6600.0
2014-03-07 12:55:00,70.67,70.68,70.64,70.66,2400.0,63.2148,63.2238,63.188,63.2059,2400.0
2014-03-07 13:00:00,70.67,70.67,70.47,70.49,7800.0,63.2148,63.2148,63.0359,63.0538,7800.0
2014-03-07 13:05:00,70.51,70.64,70.5,70.64,6100.0,63.0717,63.188,63.0627,63.188,6100.0
2014-03-07 13:10:00,70.62,70.63,70.56,70.57,6900.0,63.1701,63.179,63.1164,63.1254,6900.0
2014-03-07 13:15:00,70.53,70.58,70.51,70.51,4900.0,63.0896,63.1343,63.0717,63.0717,4900.0
2014-03-07 13:20:00,70.51,70.57,70.49,70.53,7100.0,63.0717,63.1254,63.0538,63.0896,7100.0
2014-03-07 13:25:00,70.53,70.58,70.5,70.54,5100.0,63.0896,63.1343,63.0627,63.0985,5100.0
2014-03-07 13:30:00,70.55,70.6,70.53,70.56,6700.0,63.1075,63.1522,63.0896,63.1164,6700.0
2014-03-07 13:35:00,70.56,70.6,70.43,70.48,8300.0,63.1164,63.1522,63.0001,63.0449,8300.0
2014-03-07 13:40:00,70.47,70.56,70.47,70.52,4200.0,63.0359,63.1164,63.0359,63.0806,4200.0
2014-03-07 13:45:00,70.52,70.55,70.46,70.47,11600.0,63.0806,63.1075,63.027,63.0359,11600.0
2014-03-07 13:50:00,70.45,70.46,70.4,70.42,13000.0,63.018,63.027,62.9733,62.9912,13000.0
2014-03-07 13:55:00,70.42,70.46,70.41,70.41,9400.0,62.9912,63.027,62.9822,62.9822,9400.0
2014-03-07 14:00:00,70.39,70.41,70.34,70.34,7900.0,62.9643,62.9822,62.9196,62.9196,7900.0
2014-03-07 14:05:00,70.35,70.37,70.29,70.29,7100.0,62.9286,62.9465,62.8749,62.8749,7100.0
2014-03-07 14:10:00,70.26,70.32,70.25,70.26,7800.0,62.8481,62.9017,62.8391,62.8481,7800.0
2014-03-07 14:15:00,70.27,70.32,70.21,70.21,7100.0,62.857,62.9017,62.8033,62.8033,7100.0
2014-03-07 14:20:00,70.2,70.27,70.14,70.23,8900.0,62.7944,62.857,62.7407,62.8212,8900.0
2014-03-07 14:25:00,70.23,70.33,70.22,70.29,7400.0,62.8212,62.9107,62.8123,62.8749,7400.0
2014-03-07 14:30:00,70.29,70.35,70.27,70.32,8500.0,62.8749,62.9286,62.857,62.9017,8500.0
2014-03-07 14:35:00,70.34,70.34,70.29,70.33,5100.0,62.9196,62.9196,62.8749,62.9107,5100.0
2014-03-07 14:40:00,70.35,70.47,70.33,70.44,6800.0,62.9286,63.0359,62.9107,63.0091,6800.0
2014-03-07 14:45:00,70.44,70.51,70.43,70.48,6500.0,63.0091,63.0717,63.0001,63.0449,6500.0
2014-03-07 14:50:00,70.5,70.55,70.46,70.47,10600.0,63.0627,63.1075,63.027,63.0359,10600.0
2014-03-07 14:55:00,70.5,70.58,70.47,70.56,7300.0,63.0627,63.1343,63.0359,63.1164,7300.0
2014-03-07 15:00:00,70.56,70.58,70.52,70.54,9000.0,63.1164,63.1343,63.0806,63.0985,9000.0
2014-03-07 15:05:00,70.54,70.55,70.51,70.53,6300.0,63.0985,63.1075,63.0717,63.0896,6300.0
2014-03-07 15:10:00,70.54,70.64,70.54,70.63,8700.0,63.0985,63.188,63.0985,63.179,8700.0
2014-03-07 15:15:00,70.62,70.67,70.59,70.66,8600.0,63.1701,63.2148,63.1432,63.2059,8600.0
2014-03-07 15:20:00,70.66,70.69,70.59,70.67,15100.0,63.2059,63.2327,63.1432,63.2148,15100.0
2014-03-07 15:25:00,70.67,70.75,70.64,70.69,40800.0,63.2148,63.2864,63.188,63.2327,40800.0
2014-03-07 15:30:00,70.7,70.76,70.63,70.66,35900.0,63.2416,63.2953,63.179,63.2059,35900.0
2014-03-07 15:35:00,70.64,70.64,70.59,70.63,3800.0,63.188,63.188,63.1432,63.179,3800.0
2014-03-07 15:40:00,70.63,70.73,70.63,70.73,3500.0,63.179,63.2685,63.179,63.2685,3500.0
2014-03-07 15:45:00,70.73,70.76,70.65,70.67,9500.0,63.2685,63.2953,63.1969,63.2148,9500.0
2014-03-07 15:50:00,70.65,70.7,70.65,70.69,8600.0,63.1969,63.2416,63.1969,63.2327,8600.0
2014-03-07 15:55:00,70.71,70.79,70.66,70.75,38300.0,63.2506,63.3221,63.2059,63.2864,38300.0
2014-03-10 09:30:00,70.75,70.75,70.56,70.56,4200.0,63.2864,63.2864,63.1164,63.1164,4200.0
2014-03-10 09:35:00,70.66,70.75,70.6,70.75,1600.0,63.2059,63.2864,63.1522,63.2864,1600.0
2014-03-10 09:40:00,70.78,70.78,70.68,70.68,200.0,63.3132,63.3132,63.2238,63.2238,200.0
2014-03-10 09:45:00,70.67,70.82,70.67,70.82,1000.0,63.2148,63.349,63.2148,63.349,1000.0
2014-03-10 09:50:00,70.81,70.81,70.69,70.71,6400.0,63.34,63.34,63.2327,63.2506,6400.0
2014-03-10 09:55:00,70.68,70.68,70.6,70.6,1200.0,63.2238,63.2238,63.1522,63.1522,1200.0
2014-03-10 10:00:00,70.6,70.63,70.58,70.61,600.0,63.1522,63.179,63.1343,63.1611,600.0
2014-03-10 10:05:00,70.55,70.55,70.44,70.45,5700.0,63.1075,63.1075,63.0091,63.018,5700.0
2014-03-10 10:10:00,70.45,70.52,70.4,70.41,5600.0,63.018,63.0806,62.9733,62.9822,5600.0
2014-03-10 10:15:00,70.39,70.54,70.39,70.5,1800.0,62.9643,63.0985,62.9643,63.0627,1800.0
2014-03-10 10:20:00,70.53,70.55,70.48,70.51,2600.0,63.0896,63.1075,63.0449,63.0717,2600.0
2014-03-10 10:25:00,70.48,70.52,70.44,70.51,5300.0,63.0449,63.0806,63.0091,63.0717,5300.0
2014-03-10 10:30:00,70.47,70.51,70.43,70.47,4300.0,63.0359,63.0717,63.0001,63.0359,4300.0
2014-03-10 10:35:00,70.48,70.54,70.48,70.49,1900.0,63.0449,63.0985,63.0449,63.0538,1900.0
2014-03-10 10:40:00,70.48,70.48,70.38,70.4,3300.0,63.0449,63.0449,62.9554,62.9733,3300.0
2014-03-10 10:45:00,70.37,70.45,70.36,70.44,8500.0,62.9465,63.018,62.9375,63.0091,8500.0
2014-03-10 10:50:00,70.47,70.47,70.41,70.43,1400.0,63.0359,63.0359,62.9822,63.0001,1400.0
2014-03-10 10:55:00,70.41,70.42,70.36,70.37,2800.0,62.9822,62.9912,62.9375,62.9465,2800.0
2014-03-10 11:00:00,70.33,70.33,70.27,70.29,1500.0,62.9107,62.9107,62.857,62.8749,1500.0
2014-03-10 11:05:00,70.27,70.44,70.27,70.44,2700.0,62.857,63.0091,62.857,63.0091,2700.0
2014-03-10 11:10:00,70.4,70.4,70.33,70.34,700.0,62.9733,62.9733,62.9107,62.9196,700.0
2014-03-10 11:15:00,70.35,70.39,70.32,70.39,1700.0,62.9286,62.9643,62.9017,62.9643,1700.0
2014-03-10 11:20:00,70.33,70.43,70.33,70.4,3700.0,62.9107,63.0001,62.9107,62.9733,3700.0
2014-03-10 11:25:00,70.39,70.6,70.39,70.6,16100.0,62.9643,63.1522,62.9643,63.1522,16100.0
2014-03-10 11:30:00,70.6,70.66,70.58,70.66,4700.0,63.1522,63.2059,63.1343,63.2059,4700.0
2014-03-10 11:35:00,70.68,70.73,70.66,70.66,2200.0,63.2238,63.2685,63.2059,63.2059,2200.0
2014-03-10 11:40:00,70.67,70.68,70.66,70.66,2400.0,63.2148,63.2238,63.2059,63.2059,2400.0
2014-03-10 11:45:00,70.64,70.7,70.64,70.68,2000.0,63.188,63.2416,63.188,63.2238,2000.0
2014-03-10 11:50:00,70.67,70.67,70.61,70.61,2400.0,63.2148,63.2148,63.1611,63.1611,2400.0
2014-03-10 11:55:00,70.59,70.66,70.59,70.62,2300.0,63.1432,63.2059,63.1432,63.1701,2300.0
2014-03-10 12:00:00,70.6,70.66,70.6,70.63,2500.0,63.1522,63.2059,63.1522,63.179,2500.0
2014-03-10 12:05:00,70.61,70.65,70.59,70.65,1200.0,63.1611,63.1969,63.1432,63.1969,1200.0
2014-03-10 12:10:00,70.67,70.68,70.64,70.67,5500.0,63.2148,63.2238,63.188,63.2148,5500.0
2014-03-10 12:15:00,70.63,70.77,70.63,70.77,7600.0,63.179,63.3043,63.179,63.3043,7600.0
2014-03-10 12:20:00,70.79,70.82,70.75,70.75,2000.0,63.3221,63.349,63.2864,63.2864,2000.0
2014-03-10 12:25:00,70.78,70.81,70.75,70.78,2900.0,63.3132,63.34,63.2864,63.3132,2900.0
2014-03-10 12:30:00,70.8,70.82,70.77,70.78,1600.0,63.3311,63.349,63.3043,63.3132,1600.0
2014-03-10 12:35:00,70.78,70.79,70.75,70.78,4300.0,63.3132,63.3221,63.2864,63.3132,4300.0
2014-03-10 12:40:00,70.74,70.78,70.73,70.73,4400.0,63.2774,63.3132,63.2685,63.2685,4400.0
2014-03-10 12:45:00,70.73,70.76,70.7,70.76,1700.0,63.2685,63.2953,63.2416,63.2953,1700.0
2014-03-10 12:50:00,70.73,70.86,70.71,70.75,15900.0,63.2685,63.3848,63.2506,63.2864,15900.0
2014-03-10 12:55:00,70.79,70.85,70.78,70.82,3000.0,63.3221,63.3758,63.3132,63.349,3000.0
2014-03-10 13:00:00,70.83,70.92,70.83,70.92,1500.0,63.3579,63.4384,63.3579,63.4384,1500.0
2014-03-10 13:05:00,70.91,70.98,70.9,70.98,5500.0,63.4295,63.4921,63.4205,63.4921,5500.0
2014-03-10 13:10:00,70.98,70.98,70.89,70.92,3900.0,63.4921,63.4921,63.4116,63.4384,3900.0
2014-03-10 13:15:00,70.92,70.96,70.91,70.95,2300.0,63.4384,63.4742,63.4295,63.4653,2300.0
2014-03-10 13:20:00,70.95,71.0,70.93,70.96,5400.0,63.4653,63.51,63.4474,63.4742,5400.0
2014-03-10 13:25:00,70.96,71.02,70.96,71.02,3900.0,63.4742,63.5279,63.4742,63.5279,3900.0
2014-03-10 13:30:00,71.01,71.01,70.88,70.9,4100.0,63.5189,63.5189,63.4027,63.4205,4100.0
2014-03-10 13:35:00,70.9,70.96,70.89,70.93,6800.0,63.4205,63.4742,63.4116,63.4474,6800.0
2014-03-10 13:40:00,70.93,70.93,70.87,70.87,2400.0,63.4474,63.4474,63.3937,63.3937,2400.0
2014-03-10 13:45:00,70.89,70.94,70.89,70.94,5100.0,63.4116,63.4563,63.4116,63.4563,5100.0
2014-03-10 13:50:00,70.93,70.95,70.9,70.91,4300.0,63.4474,63.4653,63.4205,63.4295,4300.0
2014-03-10 13:55:00,70.9,70.91,70.87,70.88,1600.0,63.4205,63.4295,63.3937,63.4027,1600.0
2014-03-10 14:00:00,70.88,70.89,70.82,70.82,4100.0,63.4027,63.4116,63.349,63.349,4100.0
2014-03-10 14:05:00,70.82,70.84,70.8,70.8,5400.0,63.349,63.3669,63.3311,63.3311,5400.0
2014-03-10 14:10:00,70.79,70.82,70.79,70.81,2800.0,63.3221,63.349,63.3221,63.34,2800.0
2014-03-10 14:15:00,70.81,70.84,70.79,70.8,12700.0,63.34,63.3669,63.3221,63.3311,12700.0
2014-03-10 14:20:00,70.81,70.83,70.77,70.78,9500.0,63.34,63.3579,63.3043,63.3132,9500.0
2014-03-10 14:25:00,70.79,70.81,70.76,70.81,3100.0,63.3221,63.34,63.2953,63.34,3100.0
2014-03-10 14:30:00,70.81,70.81,70.75,70.75,2300.0,63.34,63.34,63.2864,63.2864,2300.0
2014-03-10 14:35:00,70.76,70.81,70.75,70.77,2500.0,63.2953,63.34,63.2864,63.3043,2500.0
2014-03-10 14:40:00,70.77,70.77,70.74,70.74,3300.0,63.3043,63.3043,63.2774,63.2774,3300.0
2014-03-10 14:45:00,70.73,70.84,70.73,70.84,7600.0,63.2685,63.3669,63.2685,63.3669,7600.0
2014-03-10 14:50:00,70.83,70.84,70.78,70.78,11500.0,63.3579,63.3669,63.3132,63.3132,11500.0
2014-03-10 14:55:00,70.78,70.83,70.77,70.81,10500.0,63.3132,63.3579,63.3043,63.34,10500.0
2014-03-10 15:00:00,70.79,70.81,70.77,70.8,5600.0,63.3221,63.34,63.3043,63.3311,5600.0
2014-03-10 15:05:00,70.8,70.82,70.78,70.81,9800.0,63.3311,63.349,63.3132,63.34,9800.0
2014-03-10 15:10:00,70.81,70.81,70.75,70.75,5500.0,63.34,63.34,63.2864,63.2864,5500.0
2014-03-10 15:15:00,70.76,70.78,70.74,70.78,4700.0,63.2953,63.3132,63.2774,63.3132,4700.0
2014-03-10 15:20:00,70.76,70.78,70.74,70.78,5600.0,63.2953,63.3132,63.2774,63.3132,5600.0
2014-03-10 15:25:00,70.79,70.83,70.75,70.83,18900.0,63.3221,63.3579,63.2864,63.3579,18900.0
2014-03-10 15:30:00,70.85,70.89,70.83,70.89,12600.0,63.3758,63.4116,63.3579,63.4116,12600.0
2014-03-10 15:35:00,70.89,71.01,70.89,71.0,11600.0,63.4116,63.5189,63.4116,63.51,11600.0
2014-03-10 15:40:00,71.0,71.06,71.0,71.06,6600.0,63.51,63.5637,63.51,63.5637,6600.0
2014-03-10 15:45:00,71.06,71.21,71.06,71.21,30600.0,63.5637,63.6978,63.5637,63.6978,30600.0
2014-03-10 15:50:00,71.24,71.24,71.17,71.19,26400.0,63.7247,63.7247,63.6621,63.68,26400.0
2014-03-10 15:55:00,71.21,71.25,71.16,71.25,76000.0,63.6978,63.7336,63.6531,63.7336,76000.0
2014-03-11 09:30:00,71.3,71.3,71.11,71.11,4600.0,63.7783,63.7783,63.6084,63.6084,4600.0
2014-03-11 09:35:00,71.2,71.22,71.03,71.09,15400.0,63.6889,63.7068,63.5368,63.5905,15400.0
2014-03-11 09:40:00,71.07,71.15,71.07,71.13,5200.0,63.5726,63.6442,63.5726,63.6263,5200.0
2014-03-11 09:45:00,71.13,71.14,71.09,71.14,2000.0,63.6263,63.6352,63.5905,63.6352,2000.0
2014-03-11 09:50:00,71.14,71.14,70.96,71.04,5100.0,63.6352,63.6352,63.4742,63.5458,5100.0
2014-03-11 09:55:00,71.01,71.03,70.98,71.02,1600.0,63.5189,63.5368,63.4921,63.5279,1600.0
2014-03-11 10:00:00,71.01,71.07,70.86,70.9,4400.0,63.5189,63.5726,63.3848,63.4205,4400.0
2014-03-11 10:05:00,70.88,70.97,70.88,70.96,2600.0,63.4027,63.4832,63.4027,63.4742,2600.0
2014-03-11 10:10:00,70.97,70.97,70.82,70.9,6400.0,63.4832,63.4832,63.349,63.4205,6400.0
2014-03-11 10:15:00,70.9,70.91,70.83,70.91,3000.0,63.4205,63.4295,63.3579,63.4295,3000.0
2014-03-11 10:20:00,70.94,70.95,70.88,70.92,4100.0,63.4563,63.4653,63.4027,63.4384,4100.0
2014-03-11 10:25:00,70.96,71.07,70.94,71.05,3700.0,63.4742,63.5726,63.4563,63.5547,3700.0
2014-03-11 10:30:00,71.09,71.19,71.09,71.19,3100.0,63.5905,63.68,63.5905,63.68,3100.0
2014-03-11 10:35:00,71.21,71.27,71.19,71.19,2100.0,63.6978,63.7515,63.68,63.68,2100.0
2014-03-11 10:40:00,71.19,71.23,71.19,71.19,2700.0,63.68,63.7157,63.68,63.68,2700.0
2014-03-11 10:45:00,71.2,71.23,71.15,71.15,10500.0,63.6889,63.7157,63.6442,63.6442,10500.0
2014-03-11 10:50:00,71.17,71.26,71.17,71.2,3500.0,63.6621,63.7426,63.6621,63.6889,3500.0
2014-03-11 10:55:00,71.25,71.29,71.23,71.26,6600.0,63.7336,63.7694,63.7157,63.7426,6600.0
2014-03-11 11:00:00,71.28,71.38,71.28,71.33,8100.0,63.7605,63.8499,63.7605,63.8052,8100.0
2014-03-11 11:05:00,71.31,71.31,71.27,71.27,2900.0,63.7873,63.7873,63.7515,63.7515,2900.0
2014-03-11 11:10:00,71.28,71.35,71.28,71.35,2100.0,63.7605,63.8231,63.7605,63.8231,2100.0
2014-03-11 11:15:00,71.35,71.45,71.35,71.43,7400.0,63.8231,63.9125,63.8231,63.8946,7400.0
2014-03-11 11:20:00,71.39,71.47,71.39,71.46,4400.0,63.8589,63.9304,63.8589,63.9215,4400.0
2014-03-11 11:25:00,71.45,71.57,71.45,71.55,11100.0,63.9125,64.0199,63.9125,64.002,11100.0
2014-03-11 11:30:00,71.54,71.63,71.52,71.62,5300.0,63.993,64.0735,63.9751,64.0646,5300.0
2014-03-11 11:35:00,71.63,71.73,71.6,71.73,8900.0,64.0735,64.163,64.0467,64.163,8900.0
2014-03-11 11:40:00,71.72,71.73,71.57,71.63,8400.0,64.154,64.163,64.0199,64.0735,8400.0
2014-03-11 11:45:00,71.65,71.67,71.63,71.66,3500.0,64.0914,64.1093,64.0735,64.1004,3500.0
2014-03-11 11:50:00,71.66,71.74,71.66,71.73,7900.0,64.1004,64.1719,64.1004,64.163,7900.0
2014-03-11 11:55:00,71.73,71.81,71.7,71.76,14500.0,64.163,64.2345,64.1361,64.1898,14500.0
2014-03-11 12:00:00,71.75,71.75,71.67,71.69,3200.0,64.1809,64.1809,64.1093,64.1272,3200.0
2014-03-11 12:05:00,71.69,71.72,71.57,71.57,6800.0,64.1272,64.154,64.0199,64.0199,6800.0
2014-03-11 12:10:00,71.56,71.56,71.51,71.51,2100.0,64.0109,64.0109,63.9662,63.9662,2100.0
2014-03-11 12:15:00,71.5,71.5,71.42,71.45,5400.0,63.9572,63.9572,63.8857,63.9125,5400.0
2014-03-11 12:20:00,71.43,71.45,71.4,71.43,5000.0,63.8946,63.9125,63.8678,63.8946,5000.0
2014-03-11 12:25:00,71.43,71.44,71.4,71.41,2800.0,63.8946,63.9036,63.8678,63.8767,2800.0
2014-03-11 12:30:00,71.4,71.41,71.35,71.41,3700.0,63.8678,63.8767,63.8231,63.8767,3700.0
2014-03-11 12:35:00,71.41,71.41,71.34,71.41,2700.0,63.8767,63.8767,63.8141,63.8767,2700.0
2014-03-11 12:40:00,71.42,71.45,71.39,71.45,3600.0,63.8857,63.9125,63.8589,63.9125,3600.0
2014-03-11 12:45:00,71.44,71.5,71.44,71.49,4700.0,63.9036,63.9572,63.9036,63.9483,4700.0
2014-03-11 12:50:00,71.49,71.56,71.49,71.56,8600.0,63.9483,64.0109,63.9483,64.0109,8600.0
2014-03-11 12:55:00,71.53,71.53,71.5,71.51,3400.0,63.9841,63.9841,63.9572,63.9662,3400.0
2014-03-11 13:00:00,71.48,71.6,71.4,71.57,24300.0,63.9394,64.0467,63.8678,64.0199,24300.0
2014-03-11 13:05:00,71.57,71.7,71.51,71.52,56100.0,64.0199,64.1361,63.9662,63.9751,56100.0
2014-03-11 13:10:00,71.53,71.63,71.52,71.62,28000.0,63.9841,64.0735,63.9751,64.0646,28000.0
2014-03-11 13:15:00,71.61,71.64,71.57,71.57,12600.0,64.0556,64.0825,64.0199,64.0199,12600.0
2014-03-11 13:20:00,71.6,71.63,71.56,71.56,6400.0,64.0467,64.0735,64.0109,64.0109,6400.0
2014-03-11 13:25:00,71.57,71.61,71.51,71.55,7400.0,64.0199,64.0556,63.9662,64.002,7400.0
2014-03-11 13:30:00,71.56,71.57,71.5,71.56,5300.0,64.0109,64.0199,63.9572,64.0109,5300.0
2014-03-11 13:35:00,71.57,71.64,71.57,71.64,4100.0,64.0199,64.0825,64.0199,64.0825,4100.0
2014-03-11 13:40:00,71.65,71.68,71.63,71.66,3200.0,64.0914,64.1183,64.0735,64.1004,3200.0
2014-03-11 13:45:00,71.66,71.71,71.64,71.69,9300.0,64.1004,64.1451,64.0825,64.1272,9300.0
2014-03-11 13:50:00,71.68,71.7,71.66,71.66,2600.0,64.1183,64.1361,64.1004,64.1004,2600.0
2014-03-11 13:55:00,71.66,71.67,71.63,71.64,2500.0,64.1004,64.1093,64.0735,64.0825,2500.0
2014-03-11 14:00:00,71.64,71.64,71.54,71.54,2100.0,64.0825,64.0825,63.993,63.993,2100.0
2014-03-11 14:05:00,71.55,71.55,71.45,71.45,3600.0,64.002,64.002,63.9125,63.9125,3600.0
2014-03-11 14:10:00,71.46,71.52,71.4,71.41,10800.0,63.9215,63.9751,63.8678,63.8767,10800.0
2014-03-11 14:15:00,71.41,71.41,71.35,71.4,2200.0,63.8767,63.8767,63.8231,63.8678,2200.0
2014-03-11 14:20:00,71.39,71.39,71.29,71.3,3000.0,63.8589,63.8589,63.7694,63.7783,3000.0
2014-03-11 14:25:00,71.31,71.39,71.31,71.35,4900.0,63.7873,63.8589,63.7873,63.8231,4900.0
2014-03-11 14:30:00,71.34,71.34,71.26,71.26,1900.0,63.8141,63.8141,63.7426,63.7426,1900.0
2014-03-11 14:35:00,71.27,71.33,71.27,71.3,4000.0,63.7515,63.8052,63.7515,63.7783,4000.0
2014-03-11 14:40:00,71.3,71.32,71.28,71.3,5300.0,63.7783,63.7962,63.7605,63.7783,5300.0
2014-03-11 14:45:00,71.31,71.34,71.31,71.32,4000.0,63.7873,63.8141,63.7873,63.7962,4000.0
2014-03-11 14:50:00,71.32,71.39,71.27,71.28,3800.0,63.7962,63.8589,63.7515,63.7605,3800.0
2014-03-11 14:55:00,71.27,71.31,71.26,71.26,2900.0,63.7515,63.7873,63.7426,63.7426,2900.0
2014-03-11 15:00:00,71.23,71.23,71.15,71.2,6100.0,63.7157,63.7157,63.6442,63.6889,6100.0
2014-03-11 15:05:00,71.2,71.2,71.14,71.16,3100.0,63.6889,63.6889,63.6352,63.6531,3100.0
2014-03-11 15:10:00,71.17,71.17,71.08,71.1,4100.0,63.6621,63.6621,63.5816,63.5994,4100.0
2014-03-11 15:15:00,71.1,71.2,71.08,71.17,7400.0,63.5994,63.6889,63.5816,63.6621,7400.0
2014-03-11 15:20:00,71.17,71.27,71.16,71.24,4800.0,63.6621,63.7515,63.6531,63.7247,4800.0
2014-03-11 15:25:00,71.24,71.24,71.16,71.17,6700.0,63.7247,63.7247,63.6531,63.6621,6700.0
2014-03-11 15:30:00,71.17,71.29,71.17,71.27,3200.0,63.6621,63.7694,63.6621,63.7515,3200.0
2014-03-11 15:35:00,71.24,71.24,71.17,71.19,4700.0,63.7247,63.7247,63.6621,63.68,4700.0
2014-03-11 15:40:00,71.19,71.22,71.16,71.17,9600.0,63.68,63.7068,63.6531,63.6621,9600.0
2014-03-11 15:45:00,71.15,71.16,71.1,71.11,16300.0,63.6442,63.6531,63.5994,63.6084,16300.0
2014-03-11 15:50:00,71.12,71.22,71.09,71.22,13300.0,63.6173,63.7068,63.5905,63.7068,13300.0
2014-03-11 15:55:00,71.2,71.27,71.17,71.25,32000.0,63.6889,63.7515,63.6621,63.7336,32000.0
2014-03-12 09:30:00,70.73,71.01,70.73,70.84,8900.0,63.2685,63.5189,63.2685,63.3669,8900.0
2014-03-12 09:35:00,70.88,71.1,70.85,71.08,22900.0,63.4027,63.5994,63.3758,63.5816,22900.0
2014-03-12 09:40:00,71.05,71.18,70.9,70.97,5900.0,63.5547,63.671,63.4205,63.4832,5900.0
2014-03-12 09:45:00,70.97,70.97,70.73,70.89,4400.0,63.4832,63.4832,63.2685,63.4116,4400.0
2014-03-12 09:50:00,70.78,70.92,70.72,70.92,4700.0,63.3132,63.4384,63.2595,63.4384,4700.0
2014-03-12 09:55:00,70.94,71.0,70.81,70.81,2400.0,63.4563,63.51,63.34,63.34,2400.0
2014-03-12 10:00:00,70.8,70.96,70.75,70.93,5900.0,63.3311,63.4742,63.2864,63.4474,5900.0
2014-03-12 10:05:00,70.94,70.94,70.86,70.93,3900.0,63.4563,63.4563,63.3848,63.4474,3900.0
2014-03-12 10:10:00,70.96,70.96,70.87,70.9,5300.0,63.4742,63.4742,63.3937,63.4205,5300.0
2014-03-12 10:15:00,70.89,71.0,70.85,70.88,4300.0,63.4116,63.51,63.3758,63.4027,4300.0
2014-03-12 10:20:00,70.91,71.0,70.9,70.94,3800.0,63.4295,63.51,63.4205,63.4563,3800.0
2014-03-12 10:25:00,70.96,71.05,70.92,70.92,5000.0,63.4742,63.5547,63.4384,63.4384,5000.0
2014-03-12 10:30:00,70.93,71.06,70.93,71.05,2800.0,63.4474,63.5637,63.4474,63.5547,2800.0
2014-03-12 10:35:00,71.03,71.04,71.0,71.0,4200.0,63.5368,63.5458,63.51,63.51,4200.0
2014-03-12 10:40:00,70.97,71.02,70.93,71.02,10600.0,63.4832,63.5279,63.4474,63.5279,10600.0
2014-03-12 10:45:00,71.02,71.05,70.99,71.02,11200.0,63.5279,63.5547,63.501,63.5279,11200.0
2014-03-12 10:50:00,71.01,71.12,71.0,71.12,5100.0,63.5189,63.6173,63.51,63.6173,5100.0
2014-03-12 10:55:00,71.12,71.18,71.11,71.16,4300.0,63.6173,63.671,63.6084,63.6531,4300.0
2014-03-12 11:00:00,71.18,71.19,71.15,71.19,3800.0,63.671,63.68,63.6442,63.68,3800.0
2014-03-12 11:05:00,71.19,71.31,71.17,71.3,5200.0,63.68,63.7873,63.6621,63.7783,5200.0
2014-03-12 11:10:00,71.28,71.28,71.2,71.27,5200.0,63.7605,63.7605,63.6889,63.7515,5200.0
2014-03-12 11:15:00,71.28,71.34,71.28,71.3,3900.0,63.7605,63.8141,63.7605,63.7783,3900.0
2014-03-12 11:20:00,71.32,71.41,71.31,71.41,6500.0,63.7962,63.8767,63.7873,63.8767,6500.0
2014-03-12 11:25:00,71.43,71.47,71.39,71.43,4100.0,63.8946,63.9304,63.8589,63.8946,4100.0
2014-03-12 11:30:00,71.46,71.51,71.44,71.44,5000.0,63.9215,63.9662,63.9036,63.9036,5000.0
2014-03-12 11:35:00,71.45,71.45,71.37,71.4,3500.0,63.9125,63.9125,63.841,63.8678,3500.0
2014-03-12 11:40:00,71.41,71.51,71.4,71.51,5600.0,63.8767,63.9662,63.8678,63.9662,5600.0
2014-03-12 11:45:00,71.5,71.52,71.5,71.5,2800.0,63.9572,63.9751,63.9572,63.9572,2800.0
2014-03-12 11:50:00,71.49,71.53,71.49,71.53,3600.0,63.9483,63.9841,63.9483,63.9841,3600.0
2014-03-12 11:55:00,71.52,71.52,71.45,71.45,1800.0,63.9751,63.9751,63.9125,63.9125,1800.0
2014-03-12 12:00:00,71.44,71.46,71.4,71.45,4700.0,63.9036,63.9215,63.8678,63.9125,4700.0
2014-03-12 12:05:00,71.45,71.51,71.45,71.51,800.0,63.9125,63.9662,63.9125,63.9662,800.0
2014-03-12 12:10:00,71.5,71.51,71.42,71.48,1700.0,63.9572,63.9662,63.8857,63.9394,1700.0
2014-03-12 12:15:00,71.44,71.45,71.4,71.41,2100.0,63.9036,63.9125,63.8678,63.8767,2100.0
2014-03-12 12:20:00,71.42,71.47,71.42,71.45,1900.0,63.8857,63.9304,63.8857,63.9125,1900.0
2014-03-12 12:25:00,71.42,71.42,71.34,71.38,2600.0,63.8857,63.8857,63.8141,63.8499,2600.0
2014-03-12 12:30:00,71.37,71.39,71.33,71.33,1600.0,63.841,63.8589,63.8052,63.8052,1600.0
2014-03-12 12:35:00,71.34,71.34,71.29,71.33,3000.0,63.8141,63.8141,63.7694,63.8052,3000.0
2014-03-12 12:40:00,71.32,71.38,71.31,71.38,2700.0,63.7962,63.8499,63.7873,63.8499,2700.0
2014-03-12 12:45:00,71.38,71.38,71.34,71.34,1700.0,63.8499,63.8499,63.8141,63.8141,1700.0
2014-03-12 12:50:00,71.32,71.39,71.32,71.39,2400.0,63.7962,63.8589,63.7962,63.8589,2400.0
2014-03-12 12:55:00,71.4,71.49,71.4,71.49,4900.0,63.8678,63.9483,63.8678,63.9483,4900.0
2014-03-12 13:00:00,71.51,71.51,71.43,71.43,8300.0,63.9662,63.9662,63.8946,63.8946,8300.0
2014-03-12 13:05:00,71.43,71.43,71.37,71.37,3100.0,63.8946,63.8946,63.841,63.841,3100.0
2014-03-12 13:10:00,71.36,71.36,71.26,71.26,3000.0,63.832,63.832,63.7426,63.7426,3000.0
2014-03-12 13:15:00,71.26,71.41,71.26,71.41,3000.0,63.7426,63.8767,63.7426,63.8767,3000.0
2014-03-12 13:20:00,71.4,71.42,71.4,71.4,3500.0,63.8678,63.8857,63.8678,63.8678,3500.0
2014-03-12 13:25:00,71.41,71.47,71.41,71.46,5000.0,63.8767,63.9304,63.8767,63.9215,5000.0
2014-03-12 13:30:00,71.46,71.5,71.45,71.45,3400.0,63.9215,63.9572,63.9125,63.9125,3400.0
2014-03-12 13:35:00,71.45,71.52,71.45,71.5,3100.0,63.9125,63.9751,63.9125,63.9572,3100.0
2014-03-12 13:40:00,71.5,71.55,71.48,71.53,8300.0,63.9572,64.002,63.9394,63.9841,8300.0
2014-03-12 13:45:00,71.53,71.62,71.53,71.6,9600.0,63.9841,64.0646,63.9841,64.0467,9600.0
2014-03-12 13:50:00,71.6,71.64,71.59,71.63,7400.0,64.0467,64.0825,64.0378,64.0735,7400.0
2014-03-12 13:55:00,71.64,71.66,71.63,71.63,2300.0,64.0825,64.1004,64.0735,64.0735,2300.0
2014-03-12 14:00:00,71.63,71.66,71.62,71.66,2500.0,64.0735,64.1004,64.0646,64.1004,2500.0
2014-03-12 14:05:00,71.66,71.71,71.64,71.68,9400.0,64.1004,64.1451,64.0825,64.1183,9400.0
2014-03-12 14:10:00,71.69,71.73,71.69,71.69,4500.0,64.1272,64.163,64.1272,64.1272,4500.0
2014-03-12 14:15:00,71.69,71.69,71.65,71.67,6200.0,64.1272,64.1272,64.0914,64.1093,6200.0
2014-03-12 14:20:00,71.67,71.73,71.67,71.68,5100.0,64.1093,64.163,64.1093,64.1183,5100.0
2014-03-12 14:25:00,71.66,71.68,71.63,71.63,3400.0,64.1004,64.1183,64.0735,64.0735,3400.0
2014-03-12 14:30:00,71.64,71.64,71.6,71.61,2100.0,64.0825,64.0825,64.0467,64.0556,2100.0
2014-03-12 14:35:00,71.62,71.64,71.6,71.6,2800.0,64.0646,64.0825,64.0467,64.0467,2800.0
2014-03-12 14:40:00,71.6,71.66,71.6,71.66,7700.0,64.0467,64.1004,64.0467,64.1004,7700.0
2014-03-12 14:45:00,71.66,71.67,71.65,71.65,4200.0,64.1004,64.1093,64.0914,64.0914,4200.0
2014-03-12 14:50:00,71.65,71.67,71.65,71.66,5900.0,64.0914,64.1093,64.0914,64.1004,5900.0
2014-03-12 14:55:00,71.67,71.67,71.64,71.65,6000.0,64.1093,64.1093,64.0825,64.0914,6000.0
2014-03-12 15:00:00,71.67,71.7,71.65,71.66,7100.0,64.1093,64.1361,64.0914,64.1004,7100.0
2014-03-12 15:05:00,71.67,71.79,71.65,71.75,14900.0,64.1093,64.2167,64.0914,64.1809,14900.0
2014-03-12 15:10:00,71.75,71.81,71.74,71.75,10800.0,64.1809,64.2345,64.1719,64.1809,10800.0
2014-03-12 15:15:00,71.75,71.75,71.72,71.72,6500.0,64.1809,64.1809,64.154,64.154,6500.0
2014-03-12 15:20:00,71.72,71.72,71.68,71.7,5300.0,64.154,64.154,64.1183,64.1361,5300.0
2014-03-12 15:25:00,71.69,71.7,71.65,71.65,4800.0,64.1272,64.1361,64.0914,64.0914,4800.0
2014-03-12 15:30:00,71.65,71.66,71.63,71.65,5900.0,64.0914,64.1004,64.0735,64.0914,5900.0
2014-03-12 15:35:00,71.65,71.72,71.6,71.72,12800.0,64.0914,64.154,64.0467,64.154,12800.0
2014-03-12 15:40:00,71.73,71.8,71.71,71.78,16700.0,64.163,64.2256,64.1451,64.2077,16700.0
2014-03-12 15:45:00,71.79,71.92,71.79,71.91,22900.0,64.2167,64.3329,64.2167,64.324,22900.0
2014-03-12 15:50:00,71.92,71.99,71.9,71.95,38300.0,64.3329,64.3956,64.3151,64.3598,38300.0
2014-03-12 15:55:00,71.95,72.0,71.93,71.96,37600.0,64.3598,64.4045,64.3419,64.3687,37600.0
2014-03-13 09:30:00,72.0,72.34,71.93,71.97,17400.0,64.4045,64.7086,64.3419,64.3777,17400.0
2014-03-13 09:35:00,71.98,72.08,71.97,72.03,3600.0,64.3866,64.4761,64.3777,64.4313,3600.0
2014-03-13 09:40:00,72.02,72.11,71.97,72.02,3600.0,64.4224,64.5029,64.3777,64.4224,3600.0
2014-03-13 09:45:00,72.04,72.09,71.94,72.09,3200.0,64.4403,64.485,64.3508,64.485,3200.0
2014-03-13 09:50:00,72.09,72.12,71.94,71.94,4300.0,64.485,64.5118,64.3508,64.3508,4300.0
2014-03-13 09:55:00,71.95,72.14,71.95,72.07,3000.0,64.3598,64.5297,64.3598,64.4671,3000.0
2014-03-13 10:00:00,72.06,72.06,71.99,72.05,4000.0,64.4582,64.4582,64.3956,64.4492,4000.0
2014-03-13 10:05:00,72.02,72.06,71.97,72.05,5600.0,64.4224,64.4582,64.3777,64.4492,5600.0
2014-03-13 10:10:00,72.04,72.22,72.01,72.22,39900.0,64.4403,64.6013,64.4134,64.6013,39900.0
2014-03-13 10:15:00,72.21,72.52,72.21,72.52,22400.0,64.5923,64.8696,64.5923,64.8696,22400.0
2014-03-13 10:20:00,72.52,72.61,72.52,72.59,7100.0,64.8696,64.9502,64.8696,64.9323,7100.0
2014-03-13 10:25:00,72.59,72.59,72.51,72.52,9800.0,64.9323,64.9323,64.8607,64.8696,9800.0
2014-03-13 10:30:00,72.54,72.6,72.52,72.58,9600.0,64.8875,64.9412,64.8696,64.9233,9600.0
2014-03-13 10:35:00,72.59,72.65,72.51,72.51,12800.0,64.9323,64.9859,64.8607,64.8607,12800.0
2014-03-13 10:40:00,72.49,72.52,72.41,72.5,7200.0,64.8428,64.8696,64.7712,64.8518,7200.0
2014-03-13 10:45:00,72.5,72.51,72.4,72.4,4400.0,64.8518,64.8607,64.7623,64.7623,4400.0
2014-03-13 10:50:00,72.38,72.48,72.36,72.36,3100.0,64.7444,64.8339,64.7265,64.7265,3100.0
2014-03-13 10:55:00,72.37,72.37,72.27,72.31,6000.0,64.7355,64.7355,64.646,64.6818,6000.0
2014-03-13 11:00:00,72.34,72.4,72.3,72.38,8700.0,64.7086,64.7623,64.6729,64.7444,8700.0
2014-03-13 11:05:00,72.37,72.4,72.3,72.37,14900.0,64.7355,64.7623,64.6729,64.7355,14900.0
2014-03-13 11:10:00,72.35,72.54,72.35,72.49,15200.0,64.7176,64.8875,64.7176,64.8428,15200.0
2014-03-13 11:15:00,72.49,72.55,72.45,72.54,9600.0,64.8428,64.8965,64.807,64.8875,9600.0
2014-03-13 11:20:00,72.54,72.54,72.4,72.41,2400.0,64.8875,64.8875,64.7623,64.7712,2400.0
2014-03-13 11:25:00,72.39,72.39,72.26,72.26,9700.0,64.7534,64.7534,64.6371,64.6371,9700.0
2014-03-13 11:30:00,72.29,72.34,72.27,72.31,7000.0,64.6639,64.7086,64.646,64.6818,7000.0
2014-03-13 11:35:00,72.32,72.36,72.32,72.32,1400.0,64.6907,64.7265,64.6907,64.6907,1400.0
2014-03-13 11:40:00,72.33,72.41,72.29,72.39,4700.0,64.6997,64.7712,64.6639,64.7534,4700.0
2014-03-13 11:45:00,72.38,72.39,72.29,72.39,6300.0,64.7444,64.7534,64.6639,64.7534,6300.0
2014-03-13 11:50:00,72.36,72.39,72.32,72.37,6100.0,64.7265,64.7534,64.6907,64.7355,6100.0
2014-03-13 11:55:00,72.36,72.48,72.36,72.44,6700.0,64.7265,64.8339,64.7265,64.7981,6700.0
2014-03-13 12:00:00,72.46,72.52,72.42,72.49,18200.0,64.816,64.8696,64.7802,64.8428,18200.0
2014-03-13 12:05:00,72.49,72.53,72.43,72.44,9900.0,64.8428,64.8786,64.7891,64.7981,9900.0
2014-03-13 12:10:00,72.44,72.51,72.43,72.43,7100.0,64.7981,64.8607,64.7891,64.7891,7100.0
2014-03-13 12:15:00,72.44,72.46,72.4,72.41,5900.0,64.7981,64.816,64.7623,64.7712,5900.0
2014-03-13 12:20:00,72.39,72.39,72.3,72.31,4900.0,64.7534,64.7534,64.6729,64.6818,4900.0
2014-03-13 12:25:00,72.27,72.35,72.25,72.3,14500.0,64.646,64.7176,64.6281,64.6729,14500.0
2014-03-13 12:30:00,72.3,72.38,72.26,72.26,17900.0,64.6729,64.7444,64.6371,64.6371,17900.0
2014-03-13 12:35:00,72.26,72.26,72.14,72.14,3500.0,64.6371,64.6371,64.5297,64.5297,3500.0
2014-03-13 12:40:00,72.13,72.24,72.12,72.24,9400.0,64.5208,64.6192,64.5118,64.6192,9400.0
2014-03-13 12:45:00,72.24,72.24,72.2,72.21,5300.0,64.6192,64.6192,64.5834,64.5923,5300.0
2014-03-13 12:50:00,72.23,72.23,72.11,72.15,4900.0,64.6102,64.6102,64.5029,64.5387,4900.0
2014-03-13 12:55:00,72.11,72.17,72.09,72.11,4300.0,64.5029,64.5566,64.485,64.5029,4300.0
2014-03-13 13:00:00,72.11,72.12,71.96,72.03,12600.0,64.5029,64.5118,64.3687,64.4313,12600.0
2014-03-13 13:05:00,72.02,72.18,72.02,72.15,13600.0,64.4224,64.5655,64.4224,64.5387,13600.0
2014-03-13 13:10:00,72.16,72.32,72.16,72.32,8700.0,64.5476,64.6907,64.5476,64.6907,8700.0
2014-03-13 13:15:00,72.31,72.41,72.29,72.34,14500.0,64.6818,64.7712,64.6639,64.7086,14500.0
2014-03-13 13:20:00,72.32,72.35,72.25,72.26,9800.0,64.6907,64.7176,64.6281,64.6371,9800.0
2014-03-13 13:25:00,72.25,72.38,72.25,72.36,4800.0,64.6281,64.7444,64.6281,64.7265,4800.0
2014-03-13 13:30:00,72.31,72.34,72.2,72.22,6500.0,64.6818,64.7086,64.5834,64.6013,6500.0
2014-03-13 13:35:00,72.2,72.24,72.14,72.14,9200.0,64.5834,64.6192,64.5297,64.5297,9200.0
2014-03-13 13:40:00,72.16,72.2,72.12,72.2,6100.0,64.5476,64.5834,64.5118,64.5834,6100.0
2014-03-13 13:45:00,72.2,72.25,72.19,72.21,10400.0,64.5834,64.6281,64.5745,64.5923,10400.0
2014-03-13 13:50:00,72.2,72.22,72.16,72.17,6300.0,64.5834,64.6013,64.5476,64.5566,6300.0
2014-03-13 13:55:00,72.14,72.18,72.07,72.17,4200.0,64.5297,64.5655,64.4671,64.5566,4200.0
2014-03-13 14:00:00,72.17,72.21,72.14,72.16,7700.0,64.5566,64.5923,64.5297,64.5476,7700.0
2014-03-13 14:05:00,72.12,72.14,72.04,72.04,4600.0,64.5118,64.5297,64.4403,64.4403,4600.0
2014-03-13 14:10:00,72.03,72.08,71.96,72.02,6000.0,64.4313,64.4761,64.3687,64.4224,6000.0
2014-03-13 14:15:00,72.01,72.05,71.97,72.03,3600.0,64.4134,64.4492,64.3777,64.4313,3600.0
2014-03-13 14:20:00,71.99,72.03,71.93,71.99,13700.0,64.3956,64.4313,64.3419,64.3956,13700.0
2014-03-13 14:25:00,71.96,72.01,71.92,71.96,6900.0,64.3687,64.4134,64.3329,64.3687,6900.0
2014-03-13 14:30:00,71.99,72.03,71.97,71.99,6500.0,64.3956,64.4313,64.3777,64.3956,6500.0
2014-03-13 14:35:00,71.96,71.99,71.93,71.95,6000.0,64.3687,64.3956,64.3419,64.3598,6000.0
2014-03-13 14:40:00,71.97,72.01,71.87,71.87,6000.0,64.3777,64.4134,64.2882,64.2882,6000.0
2014-03-13 14:45:00,71.88,71.92,71.82,71.86,5600.0,64.2972,64.3329,64.2435,64.2793,5600.0
2014-03-13 14:50:00,71.85,71.87,71.74,71.74,6700.0,64.2703,64.2882,64.1719,64.1719,6700.0
2014-03-13 14:55:00,71.74,71.83,71.74,71.77,4700.0,64.1719,64.2524,64.1719,64.1988,4700.0
2014-03-13 15:00:00,71.77,71.83,71.77,71.81,7300.0,64.1988,64.2524,64.1988,64.2345,7300.0
2014-03-13 15:05:00,71.81,71.81,71.66,71.66,7500.0,64.2345,64.2345,64.1004,64.1004,7500.0
2014-03-13 15:10:00,71.67,71.76,71.64,71.69,10100.0,64.1093,64.1898,64.0825,64.1272,10100.0
2014-03-13 15:15:00,71.7,71.72,71.59,71.61,10600.0,64.1361,64.154,64.0378,64.0556,10600.0
2014-03-13 15:20:00,71.59,71.74,71.59,71.71,11100.0,64.0378,64.1719,64.0378,64.1451,11100.0
2014-03-13 15:25:00,71.7,71.78,71.7,71.78,7600.0,64.1361,64.2077,64.1361,64.2077,7600.0
2014-03-13 15:30:00,71.78,71.81,71.68,71.73,14400.0,64.2077,64.2345,64.1183,64.163,14400.0
2014-03-13 15:35:00,71.72,71.81,71.72,71.81,12100.0,64.154,64.2345,64.154,64.2345,12100.0
2014-03-13 15:40:00,71.8,71.85,71.76,71.8,15700.0,64.2256,64.2703,64.1898,64.2256,15700.0
2014-03-13 15:45:00,71.77,71.86,71.76,71.83,17500.0,64.1988,64.2793,64.1898,64.2524,17500.0
2014-03-13 15:50:00,71.82,71.86,71.73,71.76,31100.0,64.2435,64.2793,64.163,64.1898,31100.0
2014-03-13 15:55:00,71.75,71.77,71.65,71.68,42100.0,64.1809,64.1988,64.0914,64.1183,42100.0
2014-03-14 09:30:00,71.47,71.8,71.47,71.64,12500.0,63.9304,64.2256,63.9304,64.0825,12500.0
2014-03-14 09:35:00,71.69,71.7,71.46,71.52,9300.0,64.1272,64.1361,63.9215,63.9751,9300.0
2014-03-14 09:40:00,71.53,71.62,71.5,71.55,2400.0,63.9841,64.0646,63.9572,64.002,2400.0
2014-03-14 09:45:00,71.49,71.76,71.49,71.59,5900.0,63.9483,64.1898,63.9483,64.0378,5900.0
2014-03-14 09:50:00,71.56,71.56,71.36,71.36,6100.0,64.0109,64.0109,63.832,63.832,6100.0
2014-03-14 09:55:00,71.35,71.4,71.27,71.27,5500.0,63.8231,63.8678,63.7515,63.7515,5500.0
2014-03-14 10:00:00,71.29,71.4,71.28,71.3,5600.0,63.7694,63.8678,63.7605,63.7783,5600.0
2014-03-14 10:05:00,71.28,71.44,71.28,71.44,6100.0,63.7605,63.9036,63.7605,63.9036,6100.0
2014-03-14 10:10:00,71.46,71.46,71.39,71.39,4200.0,63.9215,63.9215,63.8589,63.8589,4200.0
2014-03-14 10:15:00,71.38,71.44,71.32,71.42,9400.0,63.8499,63.9036,63.7962,63.8857,9400.0
2014-03-14 10:20:00,71.41,71.42,71.4,71.41,6300.0,63.8767,63.8857,63.8678,63.8767,6300.0
2014-03-14 10:25:00,71.45,71.53,71.45,71.51,4500.0,63.9125,63.9841,63.9125,63.9662,4500.0
2014-03-14 10:30:00,71.53,71.53,71.44,71.53,5000.0,63.9841,63.9841,63.9036,63.9841,5000.0
2014-03-14 10:35:00,71.55,71.58,71.55,71.57,1300.0,64.002,64.0288,64.002,64.0199,1300.0
2014-03-14 10:40:00,71.57,71.63,71.52,71.52,5900.0,64.0199,64.0735,63.9751,63.9751,5900.0
2014-03-14 10:45:00,71.53,71.55,71.48,71.48,3100.0,63.9841,64.002,63.9394,63.9394,3100.0
2014-03-14 10:50:00,71.48,71.48,71.4,71.44,2500.0,63.9394,63.9394,63.8678,63.9036,2500.0
2014-03-14 10:55:00,71.4,71.48,71.36,71.36,2600.0,63.8678,63.9394,63.832,63.832,2600.0
2014-03-14 11:00:00,71.4,71.42,71.33,71.33,2800.0,63.8678,63.8857,63.8052,63.8052,2800.0
2014-03-14 11:05:00,71.32,71.34,71.25,71.25,2500.0,63.7962,63.8141,63.7336,63.7336,2500.0
2014-03-14 11:10:00,71.24,71.24,71.18,71.18,3500.0,63.7247,63.7247,63.671,63.671,3500.0
2014-03-14 11:15:00,71.15,71.16,71.05,71.06,7500.0,63.6442,63.6531,63.5547,63.5637,7500.0
2014-03-14 11:20:00,71.06,71.07,70.92,71.0,8000.0,63.5637,63.5726,63.4384,63.51,8000.0
2014-03-14 11:25:00,71.04,71.09,70.96,71.02,7500.0,63.5458,63.5905,63.4742,63.5279,7500.0
2014-03-14 11:30:00,71.02,71.04,70.93,71.0,8100.0,63.5279,63.5458,63.4474,63.51,8100.0
2014-03-14 11:35:00,71.01,71.04,70.95,70.96,11100.0,63.5189,63.5458,63.4653,63.4742,11100.0
2014-03-14 11:40:00,71.03,71.12,71.0,71.01,14300.0,63.5368,63.6173,63.51,63.5189,14300.0
2014-03-14 11:45:00,71.01,71.28,71.01,71.28,17300.0,63.5189,63.7605,63.5189,63.7605,17300.0
2014-03-14 11:50:00,71.3,71.35,71.24,71.28,5300.0,63.7783,63.8231,63.7247,63.7605,5300.0
2014-03-14 11:55:00,71.27,71.42,71.27,71.37,3900.0,63.7515,63.8857,63.7515,63.841,3900.0
2014-03-14 12:00:00,71.38,71.38,71.23,71.23,3400.0,63.8499,63.8499,63.7157,63.7157,3400.0
2014-03-14 12:05:00,71.24,71.31,71.24,71.24,4800.0,63.7247,63.7873,63.7247,63.7247,4800.0
2014-03-14 12:10:00,71.29,71.38,71.28,71.38,7900.0,63.7694,63.8499,63.7605,63.8499,7900.0
2014-03-14 12:15:00,71.39,71.39,71.21,71.21,7100.0,63.8589,63.8589,63.6978,63.6978,7100.0
2014-03-14 12:20:00,71.2,71.29,71.19,71.29,3200.0,63.6889,63.7694,63.68,63.7694,3200.0
2014-03-14 12:25:00,71.26,71.26,71.11,71.12,3000.0,63.7426,63.7426,63.6084,63.6173,3000.0
2014-03-14 12:30:00,71.11,71.23,71.08,71.12,6500.0,63.6084,63.7157,63.5816,63.6173,6500.0
2014-03-14 12:35:00,71.09,71.21,71.07,71.16,3600.0,63.5905,63.6978,63.5726,63.6531,3600.0
2014-03-14 12:40:00,71.13,71.3,71.11,71.3,11400.0,63.6263,63.7783,63.6084,63.7783,11400.0
2014-03-14 12:45:00,71.3,71.32,71.24,71.31,4000.0,63.7783,63.7962,63.7247,63.7873,4000.0
2014-03-14 12:50:00,71.33,71.34,71.3,71.32,3000.0,63.8052,63.8141,63.7783,63.7962,3000.0
2014-03-14 12:55:00,71.31,71.41,71.31,71.41,12700.0,63.7873,63.8767,63.7873,63.8767,12700.0
2014-03-14 13:00:00,71.41,71.56,71.41,71.42,9500.0,63.8767,64.0109,63.8767,63.8857,9500.0
2014-03-14 13:05:00,71.43,71.43,71.34,71.36,4400.0,63.8946,63.8946,63.8141,63.832,4400.0
2014-03-14 13:10:00,71.41,71.41,71.39,71.41,800.0,63.8767,63.8767,63.8589,63.8767,800.0
2014-03-14 13:15:00,71.41,71.41,71.37,71.4,3700.0,63.8767,63.8767,63.841,63.8678,3700.0
2014-03-14 13:20:00,71.39,71.39,71.31,71.31,2600.0,63.8589,63.8589,63.7873,63.7873,2600.0
2014-03-14 13:25:00,71.31,71.36,71.31,71.34,2800.0,63.7873,63.832,63.7873,63.8141,2800.0
2014-03-14 13:30:00,71.32,71.32,71.27,71.27,4400.0,63.7962,63.7962,63.7515,63.7515,4400.0
2014-03-14 13:35:00,71.27,71.31,71.27,71.27,2500.0,63.7515,63.7873,63.7515,63.7515,2500.0
2014-03-14 13:40:00,71.28,71.28,71.22,71.24,4800.0,63.7605,63.7605,63.7068,63.7247,4800.0
2014-03-14 13:45:00,71.22,71.22,71.19,71.2,2900.0,63.7068,63.7068,63.68,63.6889,2900.0
2014-03-14 13:50:00,71.2,71.29,71.2,71.27,2800.0,63.6889,63.7694,63.6889,63.7515,2800.0
2014-03-14 13:55:00,71.28,71.29,71.25,71.29,3000.0,63.7605,63.7694,63.7336,63.7694,3000.0
2014-03-14 14:00:00,71.28,71.29,71.25,71.26,2400.0,63.7605,63.7694,63.7336,63.7426,2400.0
2014-03-14 14:05:00,71.27,71.3,71.26,71.29,2300.0,63.7515,63.7783,63.7426,63.7694,2300.0
2014-03-14 14:10:00,71.29,71.29,71.25,71.25,2200.0,63.7694,63.7694,63.7336,63.7336,2200.0
2014-03-14 14:15:00,71.26,71.32,71.26,71.29,2400.0,63.7426,63.7962,63.7426,63.7694,2400.0
2014-03-14 14:20:00,71.29,71.34,71.28,71.34,3800.0,63.7694,63.8141,63.7605,63.8141,3800.0
2014-03-14 14:25:00,71.32,71.32,71.3,71.32,2500.0,63.7962,63.7962,63.7783,63.7962,2500.0
2014-03-14 14:30:00,71.31,71.31,71.28,71.28,2400.0,63.7873,63.7873,63.7605,63.7605,2400.0
2014-03-14 14:35:00,71.26,71.26,71.22,71.26,6300.0,63.7426,63.7426,63.7068,63.7426,6300.0
2014-03-14 14:40:00,71.25,71.3,71.19,71.3,3500.0,63.7336,63.7783,63.68,63.7783,3500.0
2014-03-14 14:45:00,71.27,71.3,71.23,71.25,3800.0,63.7515,63.7783,63.7157,63.7336,3800.0
2014-03-14 14:50:00,71.25,71.27,71.24,71.25,2600.0,63.7336,63.7515,63.7247,63.7336,2600.0
2014-03-14 14:55:00,71.22,71.22,71.16,71.18,6300.0,63.7068,63.7068,63.6531,63.671,6300.0
2014-03-14 15:00:00,71.15,71.22,71.15,71.17,4300.0,63.6442,63.7068,63.6442,63.6621,4300.0
2014-03-14 15:05:00,71.18,71.18,71.12,71.12,5600.0,63.671,63.671,63.6173,63.6173,5600.0
2014-03-14 15:10:00,71.14,71.15,71.11,71.11,3400.0,63.6352,63.6442,63.6084,63.6084,3400.0
2014-03-14 15:15:00,71.07,71.09,71.05,71.05,2700.0,63.5726,63.5905,63.5547,63.5547,2700.0
2014-03-14 15:20:00,71.03,71.15,71.03,71.08,8600.0,63.5368,63.6442,63.5368,63.5816,8600.0
2014-03-14 15:25:00,71.1,71.15,71.09,71.13,3400.0,63.5994,63.6442,63.5905,63.6263,3400.0
2014-03-14 15:30:00,71.12,71.18,71.08,71.15,8400.0,63.6173,63.671,63.5816,63.6442,8400.0
2014-03-14 15:35:00,71.15,71.16,71.08,71.09,8400.0,63.6442,63.6531,63.5816,63.5905,8400.0
2014-03-14 15:40:00,71.09,71.14,71.07,71.09,7800.0,63.5905,63.6352,63.5726,63.5905,7800.0
2014-03-14 15:45:00,71.1,71.1,70.99,71.0,10200.0,63.5994,63.5994,63.501,63.51,10200.0
2014-03-14 15:50:00,71.01,71.01,70.94,70.94,12100.0,63.5189,63.5189,63.4563,63.4563,12100.0
2014-03-14 15:55:00,70.96,71.09,70.96,71.04,30100.0,63.4742,63.5905,63.4742,63.5458,30100.0
2014-03-17 09:30:00,71.28,71.29,71.13,71.27,5200.0,63.7605,63.7694,63.6263,63.7515,5200.0
2014-03-17 09:35:00,71.21,71.66,71.21,71.66,4500.0,63.6978,64.1004,63.6978,64.1004,4500.0
2014-03-17 09:40:00,71.64,71.74,71.64,71.74,1500.0,64.0825,64.1719,64.0825,64.1719,1500.0
2014-03-17 09:45:00,71.83,71.83,71.65,71.71,3100.0,64.2524,64.2524,64.0914,64.1451,3100.0
2014-03-17 09:50:00,71.69,71.69,71.55,71.56,2300.0,64.1272,64.1272,64.002,64.0109,2300.0
2014-03-17 09:55:00,71.58,71.73,71.55,71.65,10500.0,64.0288,64.163,64.002,64.0914,10500.0
2014-03-17 10:00:00,71.62,71.96,71.6,71.96,6500.0,64.0646,64.3687,64.0467,64.3687,6500.0
2014-03-17 10:05:00,71.92,71.95,71.78,71.82,6800.0,64.3329,64.3598,64.2077,64.2435,6800.0
2014-03-17 10:10:00,71.85,71.87,71.72,71.76,5300.0,64.2703,64.2882,64.154,64.1898,5300.0
2014-03-17 10:15:00,71.76,71.83,71.75,71.83,6600.0,64.1898,64.2524,64.1809,64.2524,6600.0
2014-03-17 10:20:00,71.81,71.82,71.76,71.78,2800.0,64.2345,64.2435,64.1898,64.2077,2800.0
2014-03-17 10:25:00,71.79,71.84,71.64,71.67,7600.0,64.2167,64.2614,64.0825,64.1093,7600.0
2014-03-17 10:30:00,71.67,71.78,71.63,71.78,10400.0,64.1093,64.2077,64.0735,64.2077,10400.0
2014-03-17 10:35:00,71.75,71.82,71.73,71.74,5500.0,64.1809,64.2435,64.163,64.1719,5500.0
2014-03-17 10:40:00,71.74,71.78,71.66,71.66,2800.0,64.1719,64.2077,64.1004,64.1004,2800.0
2014-03-17 10:45:00,71.61,71.61,71.56,71.56,4100.0,64.0556,64.0556,64.0109,64.0109,4100.0
2014-03-17 10:50:00,71.57,71.68,71.52,71.52,9000.0,64.0199,64.1183,63.9751,63.9751,9000.0
2014-03-17 10:55:00,71.51,71.58,71.46,71.51,8000.0,63.9662,64.0288,63.9215,63.9662,8000.0
2014-03-17 11:00:00,71.53,71.72,71.51,71.72,2500.0,63.9841,64.154,63.9662,64.154,2500.0
2014-03-17 11:05:00,71.7,71.7,71.56,71.56,2500.0,64.1361,64.1361,64.0109,64.0109,2500.0
2014-03-17 11:10:00,71.56,71.56,71.51,71.51,700.0,64.0109,64.0109,63.9662,63.9662,700.0
2014-03-17 11:15:00,71.48,71.51,71.45,71.51,2100.0,63.9394,63.9662,63.9125,63.9662,2100.0
2014-03-17 11:20:00,71.51,71.51,71.44,71.5,3900.0,63.9662,63.9662,63.9036,63.9572,3900.0
2014-03-17 11:25:00,71.48,71.52,71.47,71.49,1900.0,63.9394,63.9751,63.9304,63.9483,1900.0
2014-03-17 11:30:00,71.53,71.55,71.46,71.49,9900.0,63.9841,64.002,63.9215,63.9483,9900.0
2014-03-17 11:35:00,71.51,71.51,71.43,71.47,2200.0,63.9662,63.9662,63.8946,63.9304,2200.0
2014-03-17 11:40:00,71.48,71.54,71.46,71.54,1000.0,63.9394,63.993,63.9215,63.993,1000.0
2014-03-17 11:45:00,71.51,71.51,71.45,71.48,4200.0,63.9662,63.9662,63.9125,63.9394,4200.0
2014-03-17 11:50:00,71.48,71.48,71.44,71.46,3800.0,63.9394,63.9394,63.9036,63.9215,3800.0
2014-03-17 11:55:00,71.45,71.49,71.45,71.48,7300.0,63.9125,63.9483,63.9125,63.9394,7300.0
2014-03-17 12:00:00,71.49,71.53,71.43,71.45,5300.0,63.9483,63.9841,63.8946,63.9125,5300.0
2014-03-17 12:05:00,71.42,71.53,71.42,71.53,1500.0,63.8857,63.9841,63.8857,63.9841,1500.0
2014-03-17 12:10:00,71.49,71.55,71.49,71.55,1500.0,63.9483,64.002,63.9483,64.002,1500.0
2014-03-17 12:15:00,71.56,71.62,71.56,71.61,2900.0,64.0109,64.0646,64.0109,64.0556,2900.0
2014-03-17 12:20:00,71.63,71.66,71.62,71.66,1900.0,64.0735,64.1004,64.0646,64.1004,1900.0
2014-03-17 12:25:00,71.67,71.7,71.65,71.67,1400.0,64.1093,64.1361,64.0914,64.1093,1400.0
2014-03-17 12:30:00,71.73,71.73,71.67,71.68,2300.0,64.163,64.163,64.1093,64.1183,2300.0
2014-03-17 12:35:00,71.69,71.69,71.59,71.6,5000.0,64.1272,64.1272,64.0378,64.0467,5000.0
2014-03-17 12:40:00,71.61,71.68,71.61,71.67,2800.0,64.0556,64.1183,64.0556,64.1093,2800.0
2014-03-17 12:45:00,71.65,71.71,71.62,71.67,2800.0,64.0914,64.1451,64.0646,64.1093,2800.0
2014-03-17 12:50:00,71.66,71.71,71.64,71.68,3200.0,64.1004,64.1451,64.0825,64.1183,3200.0
2014-03-17 12:55:00,71.69,71.74,71.68,71.69,5800.0,64.1272,64.1719,64.1183,64.1272,5800.0
2014-03-17 13:00:00,71.68,71.68,71.57,71.57,12200.0,64.1183,64.1183,64.0199,64.0199,12200.0
2014-03-17 13:05:00,71.59,71.59,71.56,71.59,2900.0,64.0378,64.0378,64.0109,64.0378,2900.0
2014-03-17 13:10:00,71.59,71.66,71.56,71.57,6100.0,64.0378,64.1004,64.0109,64.0199,6100.0
2014-03-17 13:15:00,71.59,71.6,71.52,71.59,2900.0,64.0378,64.0467,63.9751,64.0378,2900.0
2014-03-17 13:20:00,71.59,71.59,71.5,71.5,4000.0,64.0378,64.0378,63.9572,63.9572,4000.0
2014-03-17 13:25:00,71.51,71.62,71.5,71.61,3600.0,63.9662,64.0646,63.9572,64.0556,3600.0
2014-03-17 13:30:00,71.66,71.66,71.54,71.55,2300.0,64.1004,64.1004,63.993,64.002,2300.0
2014-03-17 13:35:00,71.58,71.68,71.55,71.55,3000.0,64.0288,64.1183,64.002,64.002,3000.0
2014-03-17 13:40:00,71.63,71.67,71.58,71.62,4900.0,64.0735,64.1093,64.0288,64.0646,4900.0
2014-03-17 13:45:00,71.62,71.67,71.6,71.61,6500.0,64.0646,64.1093,64.0467,64.0556,6500.0
2014-03-17 13:50:00,71.6,71.65,71.58,71.64,4500.0,64.0467,64.0914,64.0288,64.0825,4500.0
2014-03-17 13:55:00,71.62,71.68,71.59,71.63,6500.0,64.0646,64.1183,64.0378,64.0735,6500.0
2014-03-17 14:00:00,71.63,71.65,71.61,71.65,4100.0,64.0735,64.0914,64.0556,64.0914,4100.0
2014-03-17 14:05:00,71.65,71.66,71.57,71.62,3800.0,64.0914,64.1004,64.0199,64.0646,3800.0
2014-03-17 14:10:00,71.61,71.63,71.52,71.53,5600.0,64.0556,64.0735,63.9751,63.9841,5600.0
2014-03-17 14:15:00,71.56,71.59,71.53,71.55,4100.0,64.0109,64.0378,63.9841,64.002,4100.0
2014-03-17 14:20:00,71.59,71.69,71.59,71.62,6700.0,64.0378,64.1272,64.0378,64.0646,6700.0
2014-03-17 14:25:00,71.67,71.69,71.62,71.69,2300.0,64.1093,64.1272,64.0646,64.1272,2300.0
2014-03-17 14:30:00,71.68,71.68,71.62,71.65,4900.0,64.1183,64.1183,64.0646,64.0914,4900.0
2014-03-17 14:35:00,71.66,71.68,71.55,71.55,5300.0,64.1004,64.1183,64.002,64.002,5300.0
2014-03-17 14:40:00,71.53,71.58,71.51,71.55,2800.0,63.9841,64.0288,63.9662,64.002,2800.0
2014-03-17 14:45:00,71.53,71.63,71.52,71.54,5800.0,63.9841,64.0735,63.9751,63.993,5800.0
2014-03-17 14:50:00,71.56,71.6,71.53,71.56,4900.0,64.0109,64.0467,63.9841,64.0109,4900.0
2014-03-17 14:55:00,71.59,71.64,71.58,71.6,2100.0,64.0378,64.0825,64.0288,64.0467,2100.0
2014-03-17 15:00:00,71.62,71.62,71.55,71.6,6000.0,64.0646,64.0646,64.002,64.0467,6000.0
2014-03-17 15:05:00,71.59,71.68,71.59,71.6,6900.0,64.0378,64.1183,64.0378,64.0467,6900.0
2014-03-17 15:10:00,71.59,71.63,71.55,71.58,5100.0,64.0378,64.0735,64.002,64.0288,5100.0
2014-03-17 15:15:00,71.58,71.62,71.53,71.56,14000.0,64.0288,64.0646,63.9841,64.0109,14000.0
2014-03-17 15:20:00,71.56,71.58,71.51,71.54,5500.0,64.0109,64.0288,63.9662,63.993,5500.0
2014-03-17 15:25:00,71.57,71.57,71.49,71.52,6400.0,64.0199,64.0199,63.9483,63.9751,6400.0
2014-03-17 15:30:00,71.58,71.59,71.49,71.49,8000.0,64.0288,64.0378,63.9483,63.9483,8000.0
2014-03-17 15:35:00,71.49,71.57,71.49,71.55,6900.0,63.9483,64.0199,63.9483,64.002,6900.0
2014-03-17 15:40:00,71.56,71.58,71.51,71.52,11000.0,64.0109,64.0288,63.9662,63.9751,11000.0
2014-03-17 15:45:00,71.53,71.59,71.51,71.53,13800.0,63.9841,64.0378,63.9662,63.9841,13800.0
2014-03-17 15:50:00,71.54,71.59,71.5,71.52,18100.0,63.993,64.0378,63.9572,63.9751,18100.0
2014-03-17 15:55:00,71.53,71.56,71.49,71.54,22100.0,63.9841,64.0109,63.9483,63.993,22100.0
2014-03-18 09:30:00,71.66,71.66,71.61,71.61,2600.0,64.1004,64.1004,64.0556,64.0556,2600.0
2014-03-18 09:35:00,71.64,71.77,71.6,71.74,1800.0,64.0825,64.1988,64.0467,64.1719,1800.0
2014-03-18 09:40:00,71.9,71.9,71.81,71.81,1700.0,64.3151,64.3151,64.2345,64.2345,1700.0
2014-03-18 09:45:00,71.83,71.98,71.83,71.98,1900.0,64.2524,64.3866,64.2524,64.3866,1900.0
2014-03-18 09:50:00,71.97,72.06,71.87,72.06,8600.0,64.3777,64.4582,64.2882,64.4582,8600.0
2014-03-18 09:55:00,72.06,72.22,72.02,72.13,4900.0,64.4582,64.6013,64.4224,64.5208,4900.0
2014-03-18 10:00:00,72.21,72.25,72.17,72.25,1600.0,64.5923,64.6281,64.5566,64.6281,1600.0
2014-03-18 10:05:00,72.19,72.19,72.15,72.15,3200.0,64.5745,64.5745,64.5387,64.5387,3200.0
2014-03-18 10:10:00,72.17,72.27,72.17,72.22,5400.0,64.5566,64.646,64.5566,64.6013,5400.0
2014-03-18 10:15:00,72.22,72.42,72.22,72.42,5200.0,64.6013,64.7802,64.6013,64.7802,5200.0
2014-03-18 10:20:00,72.45,72.47,72.41,72.44,2500.0,64.807,64.8249,64.7712,64.7981,2500.0
2014-03-18 10:25:00,72.45,72.48,72.42,72.48,9900.0,64.807,64.8339,64.7802,64.8339,9900.0
2014-03-18 10:30:00,72.48,72.51,72.47,72.48,2300.0,64.8339,64.8607,64.8249,64.8339,2300.0
2014-03-18 10:35:00,72.48,72.6,72.48,72.6,5100.0,64.8339,64.9412,64.8339,64.9412,5100.0
2014-03-18 10:40:00,72.6,72.6,72.5,72.59,5200.0,64.9412,64.9412,64.8518,64.9323,5200.0
2014-03-18 10:45:00,72.59,72.64,72.55,72.55,3500.0,64.9323,64.977,64.8965,64.8965,3500.0
2014-03-18 10:50:00,72.57,72.58,72.41,72.41,5100.0,64.9144,64.9233,64.7712,64.7712,5100.0
2014-03-18 10:55:00,72.4,72.4,72.32,72.34,1900.0,64.7623,64.7623,64.6907,64.7086,1900.0
2014-03-18 11:00:00,72.27,72.37,72.27,72.37,2700.0,64.646,64.7355,64.646,64.7355,2700.0
2014-03-18 11:05:00,72.33,72.36,72.25,72.26,10600.0,64.6997,64.7265,64.6281,64.6371,10600.0
2014-03-18 11:10:00,72.28,72.31,72.23,72.29,3700.0,64.655,64.6818,64.6102,64.6639,3700.0
2014-03-18 11:15:00,72.3,72.41,72.26,72.4,4400.0,64.6729,64.7712,64.6371,64.7623,4400.0
2014-03-18 11:20:00,72.41,72.47,72.41,72.47,1300.0,64.7712,64.8249,64.7712,64.8249,1300.0
2014-03-18 11:25:00,72.46,72.46,72.41,72.46,1600.0,64.816,64.816,64.7712,64.816,1600.0
2014-03-18 11:30:00,72.42,72.54,72.42,72.52,4900.0,64.7802,64.8875,64.7802,64.8696,4900.0
2014-03-18 11:35:00,72.52,72.52,72.49,72.49,700.0,64.8696,64.8696,64.8428,64.8428,700.0
2014-03-18 11:40:00,72.49,72.5,72.43,72.43,4000.0,64.8428,64.8518,64.7891,64.7891,4000.0
2014-03-18 11:45:00,72.46,72.5,72.44,72.45,2500.0,64.816,64.8518,64.7981,64.807,2500.0
2014-03-18 11:50:00,72.44,72.44,72.41,72.41,1300.0,64.7981,64.7981,64.7712,64.7712,1300.0
2014-03-18 11:55:00,72.42,72.55,72.42,72.54,3200.0,64.7802,64.8965,64.7802,64.8875,3200.0
2014-03-18 12:00:00,72.54,72.61,72.54,72.61,2000.0,64.8875,64.9502,64.8875,64.9502,2000.0
2014-03-18 12:05:00,72.61,72.61,72.56,72.6,16900.0,64.9502,64.9502,64.9054,64.9412,16900.0
2014-03-18 12:10:00,72.59,72.6,72.53,72.54,1300.0,64.9323,64.9412,64.8786,64.8875,1300.0
2014-03-18 12:15:00,72.53,72.54,72.41,72.41,6500.0,64.8786,64.8875,64.7712,64.7712,6500.0
2014-03-18 12:20:00,72.4,72.45,72.35,72.44,2900.0,64.7623,64.807,64.7176,64.7981,2900.0
2014-03-18 12:25:00,72.47,72.49,72.45,72.45,1500.0,64.8249,64.8428,64.807,64.807,1500.0
2014-03-18 12:30:00,72.44,72.5,72.4,72.49,3000.0,64.7981,64.8518,64.7623,64.8428,3000.0
2014-03-18 12:35:00,72.46,72.49,72.45,72.49,1300.0,64.816,64.8428,64.807,64.8428,1300.0
2014-03-18 12:40:00,72.49,72.55,72.47,72.47,5900.0,64.8428,64.8965,64.8249,64.8249,5900.0
2014-03-18 12:45:00,72.43,72.47,72.43,72.47,1900.0,64.7891,64.8249,64.7891,64.8249,1900.0
2014-03-18 12:50:00,72.44,72.5,72.44,72.47,2600.0,64.7981,64.8518,64.7981,64.8249,2600.0
2014-03-18 12:55:00,72.44,72.44,72.39,72.43,2100.0,64.7981,64.7981,64.7534,64.7891,2100.0
2014-03-18 13:00:00,72.45,72.7,72.45,72.68,8400.0,64.807,65.0307,64.807,65.0128,8400.0
2014-03-18 13:05:00,72.68,72.68,72.61,72.61,8000.0,65.0128,65.0128,64.9502,64.9502,8000.0
2014-03-18 13:10:00,72.63,72.63,72.53,72.53,2400.0,64.968,64.968,64.8786,64.8786,2400.0
2014-03-18 13:15:00,72.52,72.55,72.52,72.54,1100.0,64.8696,64.8965,64.8696,64.8875,1100.0
2014-03-18 13:20:00,72.56,72.57,72.53,72.54,4000.0,64.9054,64.9144,64.8786,64.8875,4000.0
2014-03-18 13:25:00,72.54,72.59,72.54,72.56,3000.0,64.8875,64.9323,64.8875,64.9054,3000.0
2014-03-18 13:30:00,72.56,72.59,72.56,72.58,4100.0,64.9054,64.9323,64.9054,64.9233,4100.0
2014-03-18 13:35:00,72.56,72.56,72.52,72.56,2700.0,64.9054,64.9054,64.8696,64.9054,2700.0
2014-03-18 13:40:00,72.56,72.67,72.56,72.67,4200.0,64.9054,65.0038,64.9054,65.0038,4200.0
2014-03-18 13:45:00,72.67,72.68,72.66,72.68,1800.0,65.0038,65.0128,64.9949,65.0128,1800.0
2014-03-18 13:50:00,72.65,72.73,72.65,72.7,2500.0,64.9859,65.0575,64.9859,65.0307,2500.0
2014-03-18 13:55:00,72.7,72.72,72.65,72.7,5800.0,65.0307,65.0485,64.9859,65.0307,5800.0
2014-03-18 14:00:00,72.69,72.71,72.66,72.69,2400.0,65.0217,65.0396,64.9949,65.0217,2400.0
2014-03-18 14:05:00,72.72,72.72,72.68,72.71,4100.0,65.0485,65.0485,65.0128,65.0396,4100.0
2014-03-18 14:10:00,72.73,72.78,72.69,72.69,4800.0,65.0575,65.1022,65.0217,65.0217,4800.0
2014-03-18 14:15:00,72.68,72.73,72.68,72.7,2700.0,65.0128,65.0575,65.0128,65.0307,2700.0
2014-03-18 14:20:00,72.7,72.76,72.68,72.74,3800.0,65.0307,65.0843,65.0128,65.0664,3800.0
2014-03-18 14:25:00,72.74,72.74,72.71,72.74,3200.0,65.0664,65.0664,65.0396,65.0664,3200.0
2014-03-18 14:30:00,72.76,72.78,72.66,72.68,3100.0,65.0843,65.1022,64.9949,65.0128,3100.0
2014-03-18 14:35:00,72.67,72.7,72.67,72.68,5300.0,65.0038,65.0307,65.0038,65.0128,5300.0
2014-03-18 14:40:00,72.67,72.7,72.62,72.64,5000.0,65.0038,65.0307,64.9591,64.977,5000.0
2014-03-18 14:45:00,72.65,72.71,72.65,72.7,6900.0,64.9859,65.0396,64.9859,65.0307,6900.0
2014-03-18 14:50:00,72.71,72.74,72.7,72.71,2500.0,65.0396,65.0664,65.0307,65.0396,2500.0
2014-03-18 14:55:00,72.71,72.72,72.65,72.71,4600.0,65.0396,65.0485,64.9859,65.0396,4600.0
2014-03-18 15:00:00,72.73,72.74,72.65,72.65,4000.0,65.0575,65.0664,64.9859,64.9859,4000.0
2014-03-18 15:05:00,72.67,72.69,72.64,72.69,2800.0,65.0038,65.0217,64.977,65.0217,2800.0
2014-03-18 15:10:00,72.69,72.7,72.66,72.69,5400.0,65.0217,65.0307,64.9949,65.0217,5400.0
2014-03-18 15:15:00,72.69,72.74,72.69,72.73,4600.0,65.0217,65.0664,65.0217,65.0575,4600.0
2014-03-18 15:20:00,72.73,72.75,72.71,72.73,5100.0,65.0575,65.0754,65.0396,65.0575,5100.0
2014-03-18 15:25:00,72.73,72.78,72.69,72.75,7000.0,65.0575,65.1022,65.0217,65.0754,7000.0
2014-03-18 15:30:00,72.76,72.76,72.72,72.74,7100.0,65.0843,65.0843,65.0485,65.0664,7100.0
2014-03-18 15:35:00,72.75,72.79,72.73,72.77,9200.0,65.0754,65.1112,65.0575,65.0933,9200.0
2014-03-18 15:40:00,72.77,72.78,72.7,72.75,10700.0,65.0933,65.1022,65.0307,65.0754,10700.0
2014-03-18 15:45:00,72.73,72.75,72.72,72.74,12700.0,65.0575,65.0754,65.0485,65.0664,12700.0
2014-03-18 15:50:00,72.75,72.79,72.74,72.77,14900.0,65.0754,65.1112,65.0664,65.0933,14900.0
2014-03-18 15:55:00,72.78,72.85,72.74,72.82,33200.0,65.1022,65.1648,65.0664,65.138,33200.0
2014-03-19 09:30:00,72.71,72.71,72.46,72.5,4900.0,65.0396,65.0396,64.816,64.8518,4900.0
2014-03-19 09:35:00,72.55,72.9,72.55,72.72,3200.0,64.8965,65.2096,64.8965,65.0485,3200.0
2014-03-19 09:40:00,72.66,72.82,72.65,72.82,1800.0,64.9949,65.138,64.9859,65.138,1800.0
2014-03-19 09:45:00,72.82,72.83,72.58,72.58,4700.0,65.138,65.1469,64.9233,64.9233,4700.0
2014-03-19 09:50:00,72.56,72.73,72.56,72.65,4500.0,64.9054,65.0575,64.9054,64.9859,4500.0
2014-03-19 09:55:00,72.68,72.72,72.64,72.71,2600.0,65.0128,65.0485,64.977,65.0396,2600.0
2014-03-19 10:00:00,72.67,72.71,72.65,72.7,800.0,65.0038,65.0396,64.9859,65.0307,800.0
2014-03-19 10:05:00,72.7,72.7,72.7,72.7,100.0,65.0307,65.0307,65.0307,65.0307,100.0
2014-03-19 10:10:00,72.71,72.8,72.71,72.79,2700.0,65.0396,65.1201,65.0396,65.1112,2700.0
2014-03-19 10:15:00,72.74,72.74,72.74,72.74,200.0,65.0664,65.0664,65.0664,65.0664,200.0
2014-03-19 10:20:00,72.68,72.76,72.65,72.74,2600.0,65.0128,65.0843,64.9859,65.0664,2600.0
2014-03-19 10:25:00,72.74,72.75,72.72,72.74,1600.0,65.0664,65.0754,65.0485,65.0664,1600.0
2014-03-19 10:30:00,72.72,72.73,72.7,72.7,700.0,65.0485,65.0575,65.0307,65.0307,700.0
2014-03-19 10:35:00,72.7,72.72,72.65,72.65,17800.0,65.0307,65.0485,64.9859,64.9859,17800.0
2014-03-19 10:40:00,72.7,72.7,72.53,72.53,12000.0,65.0307,65.0307,64.8786,64.8786,12000.0
2014-03-19 10:45:00,72.58,72.58,72.53,72.56,4100.0,64.9233,64.9233,64.8786,64.9054,4100.0
2014-03-19 10:50:00,72.56,72.59,72.55,72.59,3500.0,64.9054,64.9323,64.8965,64.9323,3500.0
2014-03-19 10:55:00,72.55,72.55,72.48,72.48,1200.0,64.8965,64.8965,64.8339,64.8339,1200.0
2014-03-19 11:00:00,72.46,72.49,72.38,72.41,6500.0,64.816,64.8428,64.7444,64.7712,6500.0
2014-03-19 11:05:00,72.36,72.44,72.36,72.37,4200.0,64.7265,64.7981,64.7265,64.7355,4200.0
2014-03-19 11:10:00,72.37,72.41,72.36,72.36,1100.0,64.7355,64.7712,64.7265,64.7265,1100.0
2014-03-19 11:15:00,72.4,72.4,72.26,72.32,4000.0,64.7623,64.7623,64.6371,64.6907,4000.0
2014-03-19 11:20:00,72.32,72.34,72.26,72.26,1900.0,64.6907,64.7086,64.6371,64.6371,1900.0
2014-03-19 11:25:00,72.26,72.29,72.22,72.29,5000.0,64.6371,64.6639,64.6013,64.6639,5000.0
2014-03-19 11:30:00,72.25,72.28,72.25,72.25,900.0,64.6281,64.655,64.6281,64.6281,900.0
2014-03-19 11:35:00,72.22,72.22,72.13,72.16,2800.0,64.6013,64.6013,64.5208,64.5476,2800.0
2014-03-19 11:40:00,72.19,72.19,72.12,72.14,3300.0,64.5745,64.5745,64.5118,64.5297,3300.0
2014-03-19 11:45:00,72.14,72.24,72.14,72.24,4000.0,64.5297,64.6192,64.5297,64.6192,4000.0
2014-03-19 11:50:00,72.2,72.25,72.2,72.25,1900.0,64.5834,64.6281,64.5834,64.6281,1900.0
2014-03-19 11:55:00,72.22,72.25,72.21,72.25,2100.0,64.6013,64.6281,64.5923,64.6281,2100.0
2014-03-19 12:00:00,72.24,72.32,72.24,72.32,1300.0,64.6192,64.6907,64.6192,64.6907,1300.0
2014-03-19 12:05:00,72.31,72.31,72.25,72.25,1900.0,64.6818,64.6818,64.6281,64.6281,1900.0
2014-03-19 12:10:00,72.24,72.25,72.22,72.22,2000.0,64.6192,64.6281,64.6013,64.6013,2000.0
2014-03-19 12:15:00,72.25,72.25,72.16,72.16,2000.0,64.6281,64.6281,64.5476,64.5476,2000.0
2014-03-19 12:20:00,72.2,72.24,72.16,72.16,11700.0,64.5834,64.6192,64.5476,64.5476,11700.0
2014-03-19 12:25:00,72.2,72.21,72.16,72.16,600.0,64.5834,64.5923,64.5476,64.5476,600.0
2014-03-19 12:30:00,72.16,72.2,72.11,72.17,4400.0,64.5476,64.5834,64.5029,64.5566,4400.0
2014-03-19 12:35:00,72.16,72.16,72.11,72.11,400.0,64.5476,64.5476,64.5029,64.5029,400.0
2014-03-19 12:40:00,72.13,72.13,72.1,72.1,1700.0,64.5208,64.5208,64.494,64.494,1700.0
2014-03-19 12:45:00,72.07,72.12,72.07,72.1,2500.0,64.4671,64.5118,64.4671,64.494,2500.0
2014-03-19 12:50:00,72.07,72.11,72.05,72.09,2400.0,64.4671,64.5029,64.4492,64.485,2400.0
2014-03-19 12:55:00,72.1,72.2,72.1,72.14,7500.0,64.494,64.5834,64.494,64.5297,7500.0
2014-03-19 13:00:00,72.17,72.26,72.17,72.19,8200.0,64.5566,64.6371,64.5566,64.5745,8200.0
2014-03-19 13:05:00,72.2,72.23,72.13,72.13,4800.0,64.5834,64.6102,64.5208,64.5208,4800.0
2014-03-19 13:10:00,72.12,72.14,72.09,72.14,1800.0,64.5118,64.5297,64.485,64.5297,1800.0
2014-03-19 13:15:00,72.15,72.15,72.13,72.14,2700.0,64.5387,64.5387,64.5208,64.5297,2700.0
2014-03-19 13:20:00,72.14,72.14,72.1,72.12,2300.0,64.5297,64.5297,64.494,64.5118,2300.0
2014-03-19 13:25:00,72.12,72.12,72.11,72.11,1900.0,64.5118,64.5118,64.5029,64.5029,1900.0
2014-03-19 13:30:00,72.12,72.14,72.12,72.13,1600.0,64.5118,64.5297,64.5118,64.5208,1600.0
2014-03-19 13:35:00,72.12,72.14,72.09,72.14,2800.0,64.5118,64.5297,64.485,64.5297,2800.0
2014-03-19 13:40:00,72.12,72.16,72.12,72.16,3400.0,64.5118,64.5476,64.5118,64.5476,3400.0
2014-03-19 13:45:00,72.16,72.16,72.14,72.14,500.0,64.5476,64.5476,64.5297,64.5297,500.0
2014-03-19 13:50:00,72.14,72.16,72.05,72.05,4400.0,64.5297,64.5476,64.4492,64.4492,4400.0
2014-03-19 13:55:00,72.05,72.05,71.87,71.89,9700.0,64.4492,64.4492,64.2882,64.3061,9700.0
2014-03-19 14:00:00,71.89,71.89,71.72,71.75,10500.0,64.3061,64.3061,64.154,64.1809,10500.0
2014-03-19 14:05:00,71.72,71.75,71.43,71.68,7800.0,64.154,64.1809,63.8946,64.1183,7800.0
2014-03-19 14:10:00,71.69,71.69,71.62,71.68,6900.0,64.1272,64.1272,64.0646,64.1183,6900.0
2014-03-19 14:15:00,71.68,71.76,71.66,71.73,5600.0,64.1183,64.1898,64.1004,64.163,5600.0
2014-03-19 14:20:00,71.71,71.76,71.7,71.74,4900.0,64.1451,64.1898,64.1361,64.1719,4900.0
2014-03-19 14:25:00,71.77,71.81,71.73,71.76,4700.0,64.1988,64.2345,64.163,64.1898,4700.0
2014-03-19 14:30:00,71.8,71.85,71.79,71.81,2000.0,64.2256,64.2703,64.2167,64.2345,2000.0
2014-03-19 14:35:00,71.81,71.83,71.77,71.79,2000.0,64.2345,64.2524,64.1988,64.2167,2000.0
2014-03-19 14:40:00,71.8,71.81,71.72,71.81,2700.0,64.2256,64.2345,64.154,64.2345,2700.0
2014-03-19 14:45:00,71.8,71.8,71.67,71.67,3400.0,64.2256,64.2256,64.1093,64.1093,3400.0
2014-03-19 14:50:00,71.7,71.79,71.68,71.77,2500.0,64.1361,64.2167,64.1183,64.1988,2500.0
2014-03-19 14:55:00,71.76,71.83,71.76,71.78,3000.0,64.1898,64.2524,64.1898,64.2077,3000.0
2014-03-19 15:00:00,71.78,71.81,71.77,71.77,2500.0,64.2077,64.2345,64.1988,64.1988,2500.0
2014-03-19 15:05:00,71.76,71.76,71.35,71.35,7100.0,64.1898,64.1898,63.8231,63.8231,7100.0
2014-03-19 15:10:00,71.35,71.37,71.13,71.31,7400.0,63.8231,63.841,63.6263,63.7873,7400.0
2014-03-19 15:15:00,71.34,71.37,71.29,71.32,3700.0,63.8141,63.841,63.7694,63.7962,3700.0
2014-03-19 15:20:00,71.34,71.42,71.33,71.4,1400.0,63.8141,63.8857,63.8052,63.8678,1400.0
2014-03-19 15:25:00,71.4,71.48,71.37,71.41,4900.0,63.8678,63.9394,63.841,63.8767,4900.0
2014-03-19 15:30:00,71.41,71.55,71.41,71.55,4700.0,63.8767,64.002,63.8767,64.002,4700.0
2014-03-19 15:35:00,71.55,71.6,71.53,71.55,4100.0,64.002,64.0467,63.9841,64.002,4100.0
2014-03-19 15:40:00,71.56,71.67,71.53,71.64,7800.0,64.0109,64.1093,63.9841,64.0825,7800.0
2014-03-19 15:45:00,71.64,71.72,71.61,71.63,12400.0,64.0825,64.154,64.0556,64.0735,12400.0
2014-03-19 15:50:00,71.63,71.63,71.54,71.57,15000.0,64.0735,64.0735,63.993,64.0199,15000.0
2014-03-19 15:55:00,71.59,71.65,71.51,71.56,34300.0,64.0378,64.0914,63.9662,64.0109,34300.0
2014-03-20 09:30:00,71.5,71.51,71.5,71.51,3500.0,63.9572,63.9662,63.9572,63.9662,3500.0
2014-03-20 09:35:00,71.5,71.73,71.5,71.73,900.0,63.9572,64.163,63.9572,64.163,900.0
2014-03-20 09:40:00,71.75,71.84,71.55,71.67,3600.0,64.1809,64.2614,64.002,64.1093,3600.0
2014-03-20 09:45:00,71.53,71.53,71.51,71.51,300.0,63.9841,63.9841,63.9662,63.9662,300.0
2014-03-20 09:50:00,71.39,71.45,71.39,71.45,1100.0,63.8589,63.9125,63.8589,63.9125,1100.0
2014-03-20 09:55:00,71.5,71.51,71.42,71.47,1000.0,63.9572,63.9662,63.8857,63.9304,1000.0
2014-03-20 10:00:00,71.46,71.5,71.4,71.5,3700.0,63.9215,63.9572,63.8678,63.9572,3700.0
2014-03-20 10:05:00,71.5,71.69,71.47,71.69,5500.0,63.9572,64.1272,63.9304,64.1272,5500.0
2014-03-20 10:10:00,71.63,71.7,71.62,71.7,2600.0,64.0735,64.1361,64.0646,64.1361,2600.0
2014-03-20 10:15:00,71.73,71.78,71.71,71.71,1400.0,64.163,64.2077,64.1451,64.1451,1400.0
2014-03-20 10:20:00,71.68,71.71,71.68,71.69,1100.0,64.1183,64.1451,64.1183,64.1272,1100.0
2014-03-20 10:25:00,71.67,71.69,71.59,71.61,1900.0,64.1093,64.1272,64.0378,64.0556,1900.0
2014-03-20 10:30:00,71.68,71.71,71.68,71.68,900.0,64.1183,64.1451,64.1183,64.1183,900.0
2014-03-20 10:35:00,71.67,71.68,71.59,71.59,1200.0,64.1093,64.1183,64.0378,64.0378,1200.0
2014-03-20 10:40:00,71.6,71.66,71.6,71.64,1100.0,64.0467,64.1004,64.0467,64.0825,1100.0
2014-03-20 10:45:00,71.67,71.69,71.65,71.65,2000.0,64.1093,64.1272,64.0914,64.0914,2000.0
2014-03-20 10:50:00,71.61,71.61,71.51,71.51,2200.0,64.0556,64.0556,63.9662,63.9662,2200.0
2014-03-20 10:55:00,71.5,71.51,71.47,71.5,1600.0,63.9572,63.9662,63.9304,63.9572,1600.0
2014-03-20 11:00:00,71.53,71.54,71.47,71.47,1600.0,63.9841,63.993,63.9304,63.9304,1600.0
2014-03-20 11:05:00,71.47,71.5,71.43,71.47,2000.0,63.9304,63.9572,63.8946,63.9304,2000.0
2014-03-20 11:10:00,71.48,71.5,71.36,71.36,6800.0,63.9394,63.9572,63.832,63.832,6800.0
2014-03-20 11:15:00,71.38,71.38,71.37,71.38,900.0,63.8499,63.8499,63.841,63.8499,900.0
2014-03-20 11:20:00,71.39,71.4,71.34,71.35,2100.0,63.8589,63.8678,63.8141,63.8231,2100.0
2014-03-20 11:25:00,71.37,71.4,71.36,71.4,400.0,63.841,63.8678,63.832,63.8678,400.0
2014-03-20 11:30:00,71.38,71.4,71.37,71.4,1500.0,63.8499,63.8678,63.841,63.8678,1500.0
2014-03-20 11:35:00,71.4,71.4,71.26,71.26,2900.0,63.8678,63.8678,63.7426,63.7426,2900.0
2014-03-20 11:40:00,71.27,71.27,71.24,71.24,1200.0,63.7515,63.7515,63.7247,63.7247,1200.0
2014-03-20 11:45:00,71.25,71.34,71.25,71.31,1800.0,63.7336,63.8141,63.7336,63.7873,1800.0
2014-03-20 11:50:00,71.28,71.32,71.28,71.3,600.0,63.7605,63.7962,63.7605,63.7783,600.0
2014-03-20 11:55:00,71.33,71.33,71.27,71.28,1600.0,63.8052,63.8052,63.7515,63.7605,1600.0
2014-03-20 12:00:00,71.3,71.31,71.28,71.29,1700.0,63.7783,63.7873,63.7605,63.7694,1700.0
2014-03-20 12:05:00,71.28,71.28,71.21,71.21,3300.0,63.7605,63.7605,63.6978,63.6978,3300.0
2014-03-20 12:10:00,71.2,71.2,71.18,71.19,1600.0,63.6889,63.6889,63.671,63.68,1600.0
2014-03-20 12:15:00,71.2,71.24,71.18,71.19,6600.0,63.6889,63.7247,63.671,63.68,6600.0
2014-03-20 12:20:00,71.22,71.34,71.21,71.34,2500.0,63.7068,63.8141,63.6978,63.8141,2500.0
2014-03-20 12:25:00,71.35,71.36,71.32,71.34,1700.0,63.8231,63.832,63.7962,63.8141,1700.0
2014-03-20 12:30:00,71.34,71.39,71.34,71.39,2500.0,63.8141,63.8589,63.8141,63.8589,2500.0
2014-03-20 12:35:00,71.37,71.4,71.37,71.38,4400.0,63.841,63.8678,63.841,63.8499,4400.0
2014-03-20 12:40:00,71.37,71.39,71.34,71.39,2200.0,63.841,63.8589,63.8141,63.8589,2200.0
2014-03-20 12:45:00,71.43,71.47,71.43,71.46,1100.0,63.8946,63.9304,63.8946,63.9215,1100.0
2014-03-20 12:50:00,71.48,71.49,71.44,71.49,1700.0,63.9394,63.9483,63.9036,63.9483,1700.0
2014-03-20 12:55:00,71.5,71.5,71.48,71.49,2500.0,63.9572,63.9572,63.9394,63.9483,2500.0
2014-03-20 13:00:00,71.5,71.55,71.49,71.55,2800.0,63.9572,64.002,63.9483,64.002,2800.0
2014-03-20 13:05:00,71.56,71.61,71.56,71.59,2200.0,64.0109,64.0556,64.0109,64.0378,2200.0
2014-03-20 13:10:00,71.59,71.59,71.54,71.54,1900.0,64.0378,64.0378,63.993,63.993,1900.0
2014-03-20 13:15:00,71.54,71.58,71.54,71.55,1500.0,63.993,64.0288,63.993,64.002,1500.0
2014-03-20 13:20:00,71.57,71.57,71.53,71.55,2400.0,64.0199,64.0199,63.9841,64.002,2400.0
2014-03-20 13:25:00,71.58,71.58,71.46,71.46,1800.0,64.0288,64.0288,63.9215,63.9215,1800.0
2014-03-20 13:30:00,71.48,71.52,71.47,71.48,1900.0,63.9394,63.9751,63.9304,63.9394,1900.0
2014-03-20 13:35:00,71.51,71.51,71.46,71.46,2700.0,63.9662,63.9662,63.9215,63.9215,2700.0
2014-03-20 13:40:00,71.44,71.47,71.44,71.45,2700.0,63.9036,63.9304,63.9036,63.9125,2700.0
2014-03-20 13:45:00,71.45,71.5,71.4,71.49,3600.0,63.9125,63.9572,63.8678,63.9483,3600.0
2014-03-20 13:50:00,71.52,71.52,71.47,71.47,1800.0,63.9751,63.9751,63.9304,63.9304,1800.0
2014-03-20 13:55:00,71.46,71.55,71.45,71.55,2900.0,63.9215,64.002,63.9125,64.002,2900.0
2014-03-20 14:00:00,71.56,71.56,71.49,71.53,2500.0,64.0109,64.0109,63.9483,63.9841,2500.0
2014-03-20 14:05:00,71.55,71.59,71.55,71.59,2000.0,64.002,64.0378,64.002,64.0378,2000.0
2014-03-20 14:10:00,71.61,71.61,71.56,71.56,2900.0,64.0556,64.0556,64.0109,64.0109,2900.0
2014-03-20 14:15:00,71.56,71.57,71.56,71.56,1500.0,64.0109,64.0199,64.0109,64.0109,1500.0
2014-03-20 14:20:00,71.59,71.67,71.59,71.65,8000.0,64.0378,64.1093,64.0378,64.0914,8000.0
2014-03-20 14:25:00,71.66,71.76,71.66,71.76,4200.0,64.1004,64.1898,64.1004,64.1898,4200.0
2014-03-20 14:30:00,71.75,71.79,71.74,71.76,2100.0,64.1809,64.2167,64.1719,64.1898,2100.0
2014-03-20 14:35:00,71.73,71.8,71.73,71.77,2700.0,64.163,64.2256,64.163,64.1988,2700.0
2014-03-20 14:40:00,71.76,71.78,71.73,71.77,5100.0,64.1898,64.2077,64.163,64.1988,5100.0
2014-03-20 14:45:00,71.79,71.83,71.78,71.83,5300.0,64.2167,64.2524,64.2077,64.2524,5300.0
2014-03-20 14:50:00,71.85,71.88,71.84,71.85,4100.0,64.2703,64.2972,64.2614,64.2703,4100.0
2014-03-20 14:55:00,71.88,71.95,71.87,71.94,4700.0,64.2972,64.3598,64.2882,64.3508,4700.0
2014-03-20 15:00:00,71.94,71.94,71.86,71.88,6300.0,64.3508,64.3508,64.2793,64.2972,6300.0
2014-03-20 15:05:00,71.88,71.89,71.82,71.86,3300.0,64.2972,64.3061,64.2435,64.2793,3300.0
2014-03-20 15:10:00,71.86,71.87,71.85,71.86,4900.0,64.2793,64.2882,64.2703,64.2793,4900.0
2014-03-20 15:15:00,71.86,71.89,71.84,71.84,6800.0,64.2793,64.3061,64.2614,64.2614,6800.0
2014-03-20 15:20:00,71.84,71.85,71.82,71.83,6800.0,64.2614,64.2703,64.2435,64.2524,6800.0
2014-03-20 15:25:00,71.84,71.84,71.78,71.78,6400.0,64.2614,64.2614,64.2077,64.2077,6400.0
2014-03-20 15:30:00,71.8,71.87,71.8,71.86,3700.0,64.2256,64.2882,64.2256,64.2793,3700.0
2014-03-20 15:35:00,71.86,71.96,71.86,71.96,5600.0,64.2793,64.3687,64.2793,64.3687,5600.0
2014-03-20 15:40:00,71.92,71.97,71.9,71.97,8100.0,64.3329,64.3777,64.3151,64.3777,8100.0
2014-03-20 15:45:00,71.97,71.99,71.95,71.99,15000.0,64.3777,64.3956,64.3598,64.3956,15000.0
2014-03-20 15:50:00,72.0,72.0,71.95,71.96,14000.0,64.4045,64.4045,64.3598,64.3687,14000.0
2014-03-20 15:55:00,71.96,72.0,71.95,71.99,39700.0,64.3687,64.4045,64.3598,64.3956,39700.0
2014-03-21 09:30:00,72.52,72.59,72.06,72.06,136200.0,64.8696,64.9323,64.4582,64.4582,136200.0
2014-03-21 09:35:00,72.2,72.24,72.16,72.16,800.0,64.5834,64.6192,64.5476,64.5476,800.0
2014-03-21 09:40:00,72.15,72.29,72.14,72.22,1500.0,64.5387,64.6639,64.5297,64.6013,1500.0
2014-03-21 09:45:00,72.24,72.25,72.19,72.19,1200.0,64.6192,64.6281,64.5745,64.5745,1200.0
2014-03-21 09:50:00,72.18,72.31,72.18,72.26,1600.0,64.5655,64.6818,64.5655,64.6371,1600.0
2014-03-21 09:55:00,72.31,72.31,72.18,72.18,4000.0,64.6818,64.6818,64.5655,64.5655,4000.0
2014-03-21 10:00:00,72.17,72.26,72.17,72.19,1400.0,64.5566,64.6371,64.5566,64.5745,1400.0
2014-03-21 10:05:00,72.15,72.23,72.04,72.04,4000.0,64.5387,64.6102,64.4403,64.4403,4000.0
2014-03-21 10:10:00,72.03,72.11,72.0,72.11,5600.0,64.4313,64.5029,64.4045,64.5029,5600.0
2014-03-21 10:15:00,72.07,72.14,71.99,71.99,2300.0,64.4671,64.5297,64.3956,64.3956,2300.0
2014-03-21 10:20:00,72.01,72.05,71.97,72.03,1000.0,64.4134,64.4492,64.3777,64.4313,1000.0
2014-03-21 10:25:00,71.99,72.17,71.96,72.08,7100.0,64.3956,64.5566,64.3687,64.4761,7100.0
2014-03-21 10:30:00,72.09,72.27,72.05,72.19,3500.0,64.485,64.646,64.4492,64.5745,3500.0
2014-03-21 10:35:00,72.2,72.2,72.03,72.03,3500.0,64.5834,64.5834,64.4313,64.4313,3500.0
2014-03-21 10:40:00,72.08,72.13,72.08,72.1,800.0,64.4761,64.5208,64.4761,64.494,800.0
2014-03-21 10:45:00,72.09,72.12,72.05,72.05,1700.0,64.485,64.5118,64.4492,64.4492,1700.0
2014-03-21 10:50:00,72.1,72.1,72.07,72.09,2000.0,64.494,64.494,64.4671,64.485,2000.0
2014-03-21 10:55:00,72.09,72.13,72.06,72.13,5000.0,64.485,64.5208,64.4582,64.5208,5000.0
2014-03-21 11:00:00,72.17,72.17,72.1,72.14,3200.0,64.5566,64.5566,64.494,64.5297,3200.0
2014-03-21 11:05:00,72.16,72.16,72.06,72.08,2200.0,64.5476,64.5476,64.4582,64.4761,2200.0
2014-03-21 11:10:00,72.06,72.07,71.97,71.97,5300.0,64.4582,64.4671,64.3777,64.3777,5300.0
2014-03-21 11:15:00,71.99,72.0,71.91,71.94,3700.0,64.3956,64.4045,64.324,64.3508,3700.0
2014-03-21 11:20:00,71.99,72.02,71.95,71.99,1100.0,64.3956,64.4224,64.3598,64.3956,1100.0
2014-03-21 11:25:00,72.01,72.02,71.95,71.95,4900.0,64.4134,64.4224,64.3598,64.3598,4900.0
2014-03-21 11:30:00,71.95,71.99,71.95,71.99,1600.0,64.3598,64.3956,64.3598,64.3956,1600.0
2014-03-21 11:35:00,71.99,72.01,71.96,71.98,3900.0,64.3956,64.4134,64.3687,64.3866,3900.0
2014-03-21 11:40:00,72.0,72.0,71.98,71.98,2200.0,64.4045,64.4045,64.3866,64.3866,2200.0
2014-03-21 11:45:00,71.96,71.96,71.96,71.96,100.0,64.3687,64.3687,64.3687,64.3687,100.0
2014-03-21 11:50:00,71.98,72.0,71.97,71.98,2100.0,64.3866,64.4045,64.3777,64.3866,2100.0
2014-03-21 11:55:00,71.97,72.0,71.9,71.9,8300.0,64.3777,64.4045,64.3151,64.3151,8300.0
2014-03-21 12:00:00,71.91,71.95,71.91,71.94,1000.0,64.324,64.3598,64.324,64.3508,1000.0
2014-03-21 12:05:00,71.93,71.93,71.89,71.9,2600.0,64.3419,64.3419,64.3061,64.3151,2600.0
2014-03-21 12:10:00,71.89,71.89,71.82,71.82,1300.0,64.3061,64.3061,64.2435,64.2435,1300.0
2014-03-21 12:15:00,71.81,71.88,71.81,71.88,1800.0,64.2345,64.2972,64.2345,64.2972,1800.0
2014-03-21 12:20:00,71.88,71.9,71.82,71.86,3400.0,64.2972,64.3151,64.2435,64.2793,3400.0
2014-03-21 12:25:00,71.89,71.89,71.82,71.84,2400.0,64.3061,64.3061,64.2435,64.2614,2400.0
2014-03-21 12:30:00,71.86,71.87,71.85,71.85,1500.0,64.2793,64.2882,64.2703,64.2703,1500.0
2014-03-21 12:35:00,71.87,71.87,71.79,71.79,1900.0,64.2882,64.2882,64.2167,64.2167,1900.0
2014-03-21 12:40:00,71.79,71.84,71.79,71.84,2800.0,64.2167,64.2614,64.2167,64.2614,2800.0
2014-03-21 12:45:00,71.82,71.83,71.71,71.71,3500.0,64.2435,64.2524,64.1451,64.1451,3500.0
2014-03-21 12:50:00,71.73,71.73,71.63,71.63,1800.0,64.163,64.163,64.0735,64.0735,1800.0
2014-03-21 12:55:00,71.63,71.65,71.6,71.6,2600.0,64.0735,64.0914,64.0467,64.0467,2600.0
2014-03-21 13:00:00,71.61,71.67,71.61,71.63,2000.0,64.0556,64.1093,64.0556,64.0735,2000.0
2014-03-21 13:05:00,71.63,71.65,71.62,71.64,1700.0,64.0735,64.0914,64.0646,64.0825,1700.0
2014-03-21 13:10:00,71.63,71.63,71.55,71.56,3200.0,64.0735,64.0735,64.002,64.0109,3200.0
2014-03-21 13:15:00,71.59,71.59,71.55,71.57,1500.0,64.0378,64.0378,64.002,64.0199,1500.0
2014-03-21 13:20:00,71.58,71.58,71.46,71.48,6300.0,64.0288,64.0288,63.9215,63.9394,6300.0
2014-03-21 13:25:00,71.49,71.5,71.46,71.48,2300.0,63.9483,63.9572,63.9215,63.9394,2300.0
2014-03-21 13:30:00,71.48,71.55,71.48,71.54,3100.0,63.9394,64.002,63.9394,63.993,3100.0
2014-03-21 13:35:00,71.53,71.59,71.53,71.57,3800.0,63.9841,64.0378,63.9841,64.0199,3800.0
2014-03-21 13:40:00,71.57,71.58,71.5,71.5,1900.0,64.0199,64.0288,63.9572,63.9572,1900.0
2014-03-21 13:45:00,71.48,71.49,71.43,71.45,2900.0,63.9394,63.9483,63.8946,63.9125,2900.0
2014-03-21 13:50:00,71.46,71.53,71.46,71.51,2200.0,63.9215,63.9841,63.9215,63.9662,2200.0
2014-03-21 13:55:00,71.52,71.54,71.48,71.49,3000.0,63.9751,63.993,63.9394,63.9483,3000.0
2014-03-21 14:00:00,71.47,71.51,71.45,71.49,3500.0,63.9304,63.9662,63.9125,63.9483,3500.0
2014-03-21 14:05:00,71.5,71.58,71.5,71.58,2100.0,63.9572,64.0288,63.9572,64.0288,2100.0
2014-03-21 14:10:00,71.56,71.57,71.47,71.47,21500.0,64.0109,64.0199,63.9304,63.9304,21500.0
2014-03-21 14:15:00,71.48,71.52,71.38,71.38,5500.0,63.9394,63.9751,63.8499,63.8499,5500.0
2014-03-21 14:20:00,71.38,71.38,71.31,71.33,5200.0,63.8499,63.8499,63.7873,63.8052,5200.0
2014-03-21 14:25:00,71.33,71.37,71.26,71.26,4300.0,63.8052,63.841,63.7426,63.7426,4300.0
2014-03-21 14:30:00,71.26,71.26,71.16,71.24,4600.0,63.7426,63.7426,63.6531,63.7247,4600.0
2014-03-21 14:35:00,71.23,71.34,71.23,71.31,3800.0,63.7157,63.8141,63.7157,63.7873,3800.0
2014-03-21 14:40:00,71.31,71.4,71.31,71.4,7700.0,63.7873,63.8678,63.7873,63.8678,7700.0
2014-03-21 14:45:00,71.39,71.44,71.38,71.4,3800.0,63.8589,63.9036,63.8499,63.8678,3800.0
2014-03-21 14:50:00,71.36,71.4,71.32,71.32,4300.0,63.832,63.8678,63.7962,63.7962,4300.0
2014-03-21 14:55:00,71.33,71.41,71.31,71.4,2900.0,63.8052,63.8767,63.7873,63.8678,2900.0
2014-03-21 15:00:00,71.41,71.41,71.32,71.36,7200.0,63.8767,63.8767,63.7962,63.832,7200.0
2014-03-21 15:05:00,71.32,71.44,71.32,71.4,3600.0,63.7962,63.9036,63.7962,63.8678,3600.0
2014-03-21 15:10:00,71.41,71.48,71.38,71.4,6000.0,63.8767,63.9394,63.8499,63.8678,6000.0
2014-03-21 15:15:00,71.41,71.41,71.37,71.37,3800.0,63.8767,63.8767,63.841,63.841,3800.0
2014-03-21 15:20:00,71.33,71.38,71.32,71.36,5200.0,63.8052,63.8499,63.7962,63.832,5200.0
2014-03-21 15:25:00,71.39,71.49,71.35,71.48,7400.0,63.8589,63.9483,63.8231,63.9394,7400.0
2014-03-21 15:30:00,71.48,71.48,71.36,71.36,7400.0,63.9394,63.9394,63.832,63.832,7400.0
2014-03-21 15:35:00,71.35,71.36,71.28,71.28,7500.0,63.8231,63.832,63.7605,63.7605,7500.0
2014-03-21 15:40:00,71.28,71.34,71.23,71.34,11100.0,63.7605,63.8141,63.7157,63.8141,11100.0
2014-03-21 15:45:00,71.3,71.33,71.17,71.2,31700.0,63.7783,63.8052,63.6621,63.6889,31700.0
2014-03-21 15:50:00,71.19,71.25,71.19,71.24,13800.0,63.68,63.7336,63.68,63.7247,13800.0
2014-03-21 15:55:00,71.24,71.25,71.21,71.22,62500.0,63.7247,63.7336,63.6978,63.7068,62500.0
2014-03-24 09:30:00,71.31,71.47,71.31,71.43,8000.0,63.7873,63.9304,63.7873,63.8946,8000.0
2014-03-24 09:35:00,71.43,71.43,71.29,71.38,1100.0,63.8946,63.8946,63.7694,63.8499,1100.0
2014-03-24 09:40:00,71.29,71.29,71.0,71.06,2200.0,63.7694,63.7694,63.51,63.5637,2200.0
2014-03-24 09:45:00,71.1,71.11,71.02,71.02,1500.0,63.5994,63.6084,63.5279,63.5279,1500.0
2014-03-24 09:50:00,71.04,71.17,71.02,71.15,1500.0,63.5458,63.6621,63.5279,63.6442,1500.0
2014-03-24 09:55:00,71.15,71.17,71.06,71.17,3200.0,63.6442,63.6621,63.5637,63.6621,3200.0
2014-03-24 10:00:00,71.1,71.1,70.98,71.05,3100.0,63.5994,63.5994,63.4921,63.5547,3100.0
2014-03-24 10:05:00,70.99,70.99,70.88,70.95,2500.0,63.501,63.501,63.4027,63.4653,2500.0
2014-03-24 10:10:00,70.93,70.93,70.82,70.86,1800.0,63.4474,63.4474,63.349,63.3848,1800.0
2014-03-24 10:15:00,70.82,70.82,70.76,70.78,2900.0,63.349,63.349,63.2953,63.3132,2900.0
2014-03-24 10:20:00,70.78,70.79,70.75,70.76,1900.0,63.3132,63.3221,63.2864,63.2953,1900.0
2014-03-24 10:25:00,70.76,70.78,70.71,70.76,3900.0,63.2953,63.3132,63.2506,63.2953,3900.0
2014-03-24 10:30:00,70.72,70.72,70.58,70.58,4300.0,63.2595,63.2595,63.1343,63.1343,4300.0
2014-03-24 10:35:00,70.54,70.66,70.53,70.62,2300.0,63.0985,63.2059,63.0896,63.1701,2300.0
2014-03-24 10:40:00,70.64,70.66,70.62,70.63,2800.0,63.188,63.2059,63.1701,63.179,2800.0
2014-03-24 10:45:00,70.67,70.68,70.6,70.6,2000.0,63.2148,63.2238,63.1522,63.1522,2000.0
2014-03-24 10:50:00,70.59,70.64,70.51,70.6,4300.0,63.1432,63.188,63.0717,63.1522,4300.0
2014-03-24 10:55:00,70.6,70.64,70.51,70.59,2000.0,63.1522,63.188,63.0717,63.1432,2000.0
2014-03-24 11:00:00,70.57,70.57,70.37,70.37,2800.0,63.1254,63.1254,62.9465,62.9465,2800.0
2014-03-24 11:05:00,70.41,70.46,70.39,70.44,3300.0,62.9822,63.027,62.9643,63.0091,3300.0
2014-03-24 11:10:00,70.45,70.48,70.4,70.48,3000.0,63.018,63.0449,62.9733,63.0449,3000.0
2014-03-24 11:15:00,70.46,70.6,70.43,70.6,4900.0,63.027,63.1522,63.0001,63.1522,4900.0
2014-03-24 11:20:00,70.59,70.61,70.52,70.54,11200.0,63.1432,63.1611,63.0806,63.0985,11200.0
2014-03-24 11:25:00,70.57,70.63,70.57,70.58,3400.0,63.1254,63.179,63.1254,63.1343,3400.0
2014-03-24 11:30:00,70.53,70.56,70.48,70.55,3200.0,63.0896,63.1164,63.0449,63.1075,3200.0
2014-03-24 11:35:00,70.57,70.57,70.48,70.53,2600.0,63.1254,63.1254,63.0449,63.0896,2600.0
2014-03-24 11:40:00,70.52,70.53,70.39,70.45,2900.0,63.0806,63.0896,62.9643,63.018,2900.0
2014-03-24 11:45:00,70.43,70.43,70.32,70.37,3300.0,63.0001,63.0001,62.9017,62.9465,3300.0
2014-03-24 11:50:00,70.34,70.34,70.26,70.3,2100.0,62.9196,62.9196,62.8481,62.8838,2100.0
2014-03-24 11:55:00,70.33,70.44,70.31,70.43,5000.0,62.9107,63.0091,62.8928,63.0001,5000.0
2014-03-24 12:00:00,70.39,70.41,70.38,70.41,2000.0,62.9643,62.9822,62.9554,62.9822,2000.0
2014-03-24 12:05:00,70.43,70.43,70.36,70.38,2400.0,63.0001,63.0001,62.9375,62.9554,2400.0
2014-03-24 12:10:00,70.38,70.38,70.31,70.31,2400.0,62.9554,62.9554,62.8928,62.8928,2400.0
2014-03-24 12:15:00,70.31,70.39,70.3,70.33,3400.0,62.8928,62.9643,62.8838,62.9107,3400.0
2014-03-24 12:20:00,70.33,70.33,70.3,70.3,700.0,62.9107,62.9107,62.8838,62.8838,700.0
2014-03-24 12:25:00,70.3,70.32,70.24,70.27,3400.0,62.8838,62.9017,62.8302,62.857,3400.0
2014-03-24 12:30:00,70.28,70.3,70.22,70.26,3200.0,62.8659,62.8838,62.8123,62.8481,3200.0
2014-03-24 12:35:00,70.24,70.29,70.21,70.26,8400.0,62.8302,62.8749,62.8033,62.8481,8400.0
2014-03-24 12:40:00,70.26,70.26,70.17,70.2,3000.0,62.8481,62.8481,62.7676,62.7944,3000.0
2014-03-24 12:45:00,70.21,70.26,70.21,70.23,1200.0,62.8033,62.8481,62.8033,62.8212,1200.0
2014-03-24 12:50:00,70.24,70.27,70.23,70.23,5400.0,62.8302,62.857,62.8212,62.8212,5400.0
2014-03-24 12:55:00,70.22,70.26,70.21,70.22,7600.0,62.8123,62.8481,62.8033,62.8123,7600.0
2014-03-24 13:00:00,70.24,70.29,70.22,70.27,17600.0,62.8302,62.8749,62.8123,62.857,17600.0
2014-03-24 13:05:00,70.27,70.28,70.22,70.23,5900.0,62.857,62.8659,62.8123,62.8212,5900.0
2014-03-24 13:10:00,70.23,70.25,70.22,70.25,4400.0,62.8212,62.8391,62.8123,62.8391,4400.0
2014-03-24 13:15:00,70.25,70.25,70.22,70.23,4200.0,62.8391,62.8391,62.8123,62.8212,4200.0
2014-03-24 13:20:00,70.24,70.28,70.22,70.23,9900.0,62.8302,62.8659,62.8123,62.8212,9900.0
2014-03-24 13:25:00,70.24,70.28,70.24,70.26,1700.0,62.8302,62.8659,62.8302,62.8481,1700.0
2014-03-24 13:30:00,70.29,70.4,70.29,70.4,2500.0,62.8749,62.9733,62.8749,62.9733,2500.0
2014-03-24 13:35:00,70.42,70.44,70.36,70.36,4400.0,62.9912,63.0091,62.9375,62.9375,4400.0
2014-03-24 13:40:00,70.37,70.46,70.37,70.44,4700.0,62.9465,63.027,62.9465,63.0091,4700.0
2014-03-24 13:45:00,70.43,70.44,70.41,70.41,4800.0,63.0001,63.0091,62.9822,62.9822,4800.0
2014-03-24 13:50:00,70.41,70.46,70.41,70.41,4300.0,62.9822,63.027,62.9822,62.9822,4300.0
2014-03-24 13:55:00,70.42,70.44,70.38,70.43,5500.0,62.9912,63.0091,62.9554,63.0001,5500.0
2014-03-24 14:00:00,70.42,70.45,70.4,70.42,10200.0,62.9912,63.018,62.9733,62.9912,10200.0
2014-03-24 14:05:00,70.42,70.42,70.34,70.35,8100.0,62.9912,62.9912,62.9196,62.9286,8100.0
2014-03-24 14:10:00,70.34,70.42,70.32,70.42,3700.0,62.9196,62.9912,62.9017,62.9912,3700.0
2014-03-24 14:15:00,70.42,70.42,70.31,70.31,3700.0,62.9912,62.9912,62.8928,62.8928,3700.0
2014-03-24 14:20:00,70.32,70.38,70.31,70.32,3300.0,62.9017,62.9554,62.8928,62.9017,3300.0
2014-03-24 14:25:00,70.34,70.42,70.34,70.41,3800.0,62.9196,62.9912,62.9196,62.9822,3800.0
2014-03-24 14:30:00,70.43,70.44,70.37,70.4,7000.0,63.0001,63.0091,62.9465,62.9733,7000.0
2014-03-24 14:35:00,70.39,70.46,70.39,70.46,4700.0,62.9643,63.027,62.9643,63.027,4700.0
2014-03-24 14:40:00,70.48,70.57,70.48,70.56,4000.0,63.0449,63.1254,63.0449,63.1164,4000.0
2014-03-24 14:45:00,70.56,70.62,70.56,70.58,6200.0,63.1164,63.1701,63.1164,63.1343,6200.0
2014-03-24 14:50:00,70.58,70.62,70.56,70.61,7200.0,63.1343,63.1701,63.1164,63.1611,7200.0
2014-03-24 14:55:00,70.58,70.61,70.56,70.6,4000.0,63.1343,63.1611,63.1164,63.1522,4000.0
2014-03-24 15:00:00,70.61,70.61,70.56,70.57,3200.0,63.1611,63.1611,63.1164,63.1254,3200.0
2014-03-24 15:05:00,70.58,70.62,70.56,70.57,4800.0,63.1343,63.1701,63.1164,63.1254,4800.0
2014-03-24 15:10:00,70.55,70.55,70.49,70.51,5400.0,63.1075,63.1075,63.0538,63.0717,5400.0
2014-03-24 15:15:00,70.48,70.51,70.47,70.51,2600.0,63.0449,63.0717,63.0359,63.0717,2600.0
2014-03-24 15:20:00,70.5,70.56,70.5,70.55,7100.0,63.0627,63.1164,63.0627,63.1075,7100.0
2014-03-24 15:25:00,70.55,70.6,70.48,70.58,12500.0,63.1075,63.1522,63.0449,63.1343,12500.0
2014-03-24 15:30:00,70.58,70.64,70.55,70.55,19100.0,63.1343,63.188,63.1075,63.1075,19100.0
2014-03-24 15:35:00,70.56,70.56,70.48,70.52,22000.0,63.1164,63.1164,63.0449,63.0806,22000.0
2014-03-24 15:40:00,70.51,70.55,70.49,70.53,16600.0,63.0717,63.1075,63.0538,63.0896,16600.0
2014-03-24 15:45:00,70.52,70.63,70.52,70.6,14500.0,63.0806,63.179,63.0806,63.1522,14500.0
2014-03-24 15:50:00,70.59,70.63,70.53,70.62,20900.0,63.1432,63.179,63.0896,63.1701,20900.0
2014-03-24 15:55:00,70.61,70.62,70.55,70.57,30400.0,63.1611,63.1701,63.1075,63.1254,30400.0
2014-03-25 09:30:00,70.84,70.92,70.66,70.68,3400.0,63.3669,63.4384,63.2059,63.2238,3400.0
2014-03-25 09:35:00,70.69,70.78,70.68,70.68,2600.0,63.2327,63.3132,63.2238,63.2238,2600.0
2014-03-25 09:40:00,70.66,70.68,70.48,70.5,2900.0,63.2059,63.2238,63.0449,63.0627,2900.0
2014-03-25 09:45:00,70.59,70.7,70.54,70.67,5500.0,63.1432,63.2416,63.0985,63.2148,5500.0
2014-03-25 09:50:00,70.67,70.71,70.53,70.64,4600.0,63.2148,63.2506,63.0896,63.188,4600.0
2014-03-25 09:55:00,70.65,70.69,70.45,70.5,4500.0,63.1969,63.2327,63.018,63.0627,4500.0
2014-03-25 10:00:00,70.54,70.58,70.41,70.5,15400.0,63.0985,63.1343,62.9822,63.0627,15400.0
2014-03-25 10:05:00,70.5,70.57,70.42,70.57,5300.0,63.0627,63.1254,62.9912,63.1254,5300.0
2014-03-25 10:10:00,70.59,70.69,70.5,70.55,11200.0,63.1432,63.2327,63.0627,63.1075,11200.0
2014-03-25 10:15:00,70.53,70.53,70.46,70.46,2300.0,63.0896,63.0896,63.027,63.027,2300.0
2014-03-25 10:20:00,70.44,70.47,70.39,70.39,2700.0,63.0091,63.0359,62.9643,62.9643,2700.0
2014-03-25 10:25:00,70.38,70.49,70.38,70.49,2900.0,62.9554,63.0538,62.9554,63.0538,2900.0
2014-03-25 10:30:00,70.5,70.5,70.41,70.41,3700.0,63.0627,63.0627,62.9822,62.9822,3700.0
2014-03-25 10:35:00,70.45,70.45,70.38,70.4,3000.0,63.018,63.018,62.9554,62.9733,3000.0
2014-03-25 10:40:00,70.39,70.44,70.32,70.32,2800.0,62.9643,63.0091,62.9017,62.9017,2800.0
2014-03-25 10:45:00,70.37,70.37,70.2,70.22,4000.0,62.9465,62.9465,62.7944,62.8123,4000.0
2014-03-25 10:50:00,70.17,70.19,70.12,70.16,3600.0,62.7676,62.7854,62.7228,62.7586,3600.0
2014-03-25 10:55:00,70.13,70.2,70.13,70.16,3900.0,62.7318,62.7944,62.7318,62.7586,3900.0
2014-03-25 11:00:00,70.13,70.26,70.09,70.26,3100.0,62.7318,62.8481,62.696,62.8481,3100.0
2014-03-25 11:05:00,70.21,70.22,70.19,70.2,2600.0,62.8033,62.8123,62.7854,62.7944,2600.0
2014-03-25 11:10:00,70.19,70.23,70.12,70.23,4300.0,62.7854,62.8212,62.7228,62.8212,4300.0
2014-03-25 11:15:00,70.22,70.26,70.19,70.24,2600.0,62.8123,62.8481,62.7854,62.8302,2600.0
2014-03-25 11:20:00,70.26,70.29,70.2,70.21,3000.0,62.8481,62.8749,62.7944,62.8033,3000.0
2014-03-25 11:25:00,70.21,70.24,70.13,70.18,11100.0,62.8033,62.8302,62.7318,62.7765,11100.0
2014-03-25 11:30:00,70.18,70.19,70.1,70.1,2300.0,62.7765,62.7854,62.7049,62.7049,2300.0
2014-03-25 11:35:00,70.1,70.2,70.05,70.15,4300.0,62.7049,62.7944,62.6602,62.7497,4300.0
2014-03-25 11:40:00,70.13,70.18,70.09,70.12,4600.0,62.7318,62.7765,62.696,62.7228,4600.0
2014-03-25 11:45:00,70.1,70.11,70.05,70.09,2900.0,62.7049,62.7139,62.6602,62.696,2900.0
2014-03-25 11:50:00,70.08,70.08,69.99,70.0,10400.0,62.687,62.687,62.6065,62.6155,10400.0
2014-03-25 11:55:00,69.99,70.01,69.89,70.01,5000.0,62.6065,62.6244,62.5171,62.6244,5000.0
2014-03-25 12:00:00,69.99,70.02,69.96,70.02,3100.0,62.6065,62.6334,62.5797,62.6334,3100.0
2014-03-25 12:05:00,70.0,70.06,69.98,70.01,7800.0,62.6155,62.6692,62.5976,62.6244,7800.0
2014-03-25 12:10:00,70.02,70.02,69.92,69.92,1100.0,62.6334,62.6334,62.5439,62.5439,1100.0
2014-03-25 12:15:00,69.92,69.96,69.9,69.95,13800.0,62.5439,62.5797,62.526,62.5708,13800.0
2014-03-25 12:20:00,69.95,69.96,69.89,69.89,5500.0,62.5708,62.5797,62.5171,62.5171,5500.0
2014-03-25 12:25:00,69.87,69.91,69.83,69.88,6600.0,62.4992,62.535,62.4634,62.5081,6600.0
2014-03-25 12:30:00,69.88,69.98,69.88,69.98,6900.0,62.5081,62.5976,62.5081,62.5976,6900.0
2014-03-25 12:35:00,70.02,70.03,69.96,69.97,13800.0,62.6334,62.6423,62.5797,62.5887,13800.0
2014-03-25 12:40:00,69.99,70.07,69.99,70.03,2800.0,62.6065,62.6781,62.6065,62.6423,2800.0
2014-03-25 12:45:00,70.02,70.05,69.94,69.98,10100.0,62.6334,62.6602,62.5618,62.5976,10100.0
2014-03-25 12:50:00,69.99,70.08,69.99,70.0,3700.0,62.6065,62.687,62.6065,62.6155,3700.0
2014-03-25 12:55:00,69.97,70.03,69.97,70.0,3500.0,62.5887,62.6423,62.5887,62.6155,3500.0
2014-03-25 13:00:00,69.96,69.96,69.92,69.93,700.0,62.5797,62.5797,62.5439,62.5529,700.0
2014-03-25 13:05:00,69.93,70.01,69.93,70.0,3800.0,62.5529,62.6244,62.5529,62.6155,3800.0
2014-03-25 13:10:00,69.98,70.0,69.9,69.9,2800.0,62.5976,62.6155,62.526,62.526,2800.0
2014-03-25 13:15:00,69.91,69.93,69.87,69.93,3200.0,62.535,62.5529,62.4992,62.5529,3200.0
2014-03-25 13:20:00,69.96,70.06,69.95,70.04,6800.0,62.5797,62.6692,62.5708,62.6513,6800.0
2014-03-25 13:25:00,70.05,70.1,70.05,70.08,2900.0,62.6602,62.7049,62.6602,62.687,2900.0
2014-03-25 13:30:00,70.09,70.17,70.08,70.12,2900.0,62.696,62.7676,62.687,62.7228,2900.0
2014-03-25 13:35:00,70.12,70.12,70.06,70.11,5800.0,62.7228,62.7228,62.6692,62.7139,5800.0
2014-03-25 13:40:00,70.1,70.11,70.06,70.11,3800.0,62.7049,62.7139,62.6692,62.7139,3800.0
2014-03-25 13:45:00,70.1,70.1,70.06,70.06,3900.0,62.7049,62.7049,62.6692,62.6692,3900.0
2014-03-25 13:50:00,70.07,70.07,70.02,70.02,6300.0,62.6781,62.6781,62.6334,62.6334,6300.0
2014-03-25 13:55:00,70.01,70.12,70.01,70.06,14300.0,62.6244,62.7228,62.6244,62.6692,14300.0
2014-03-25 14:00:00,70.05,70.09,70.03,70.05,21300.0,62.6602,62.696,62.6423,62.6602,21300.0
2014-03-25 14:05:00,70.06,70.13,70.04,70.04,13600.0,62.6692,62.7318,62.6513,62.6513,13600.0
2014-03-25 14:10:00,70.05,70.09,70.04,70.08,12200.0,62.6602,62.696,62.6513,62.687,12200.0
2014-03-25 14:15:00,70.08,70.08,70.02,70.06,12800.0,62.687,62.687,62.6334,62.6692,12800.0
2014-03-25 14:20:00,70.06,70.13,70.05,70.08,22900.0,62.6692,62.7318,62.6602,62.687,22900.0
2014-03-25 14:25:00,70.09,70.13,70.07,70.12,9300.0,62.696,62.7318,62.6781,62.7228,9300.0
2014-03-25 14:30:00,70.11,70.16,70.1,70.15,7800.0,62.7139,62.7586,62.7049,62.7497,7800.0
2014-03-25 14:35:00,70.15,70.23,70.15,70.23,3200.0,62.7497,62.8212,62.7497,62.8212,3200.0
2014-03-25 14:40:00,70.26,70.26,70.19,70.23,2200.0,62.8481,62.8481,62.7854,62.8212,2200.0
2014-03-25 14:45:00,70.25,70.33,70.25,70.26,3800.0,62.8391,62.9107,62.8391,62.8481,3800.0
2014-03-25 14:50:00,70.27,70.28,70.23,70.25,6400.0,62.857,62.8659,62.8212,62.8391,6400.0
2014-03-25 14:55:00,70.25,70.26,70.23,70.24,1900.0,62.8391,62.8481,62.8212,62.8302,1900.0
2014-03-25 15:00:00,70.23,70.23,70.13,70.13,5900.0,62.8212,62.8212,62.7318,62.7318,5900.0
2014-03-25 15:05:00,70.14,70.14,70.11,70.12,5000.0,62.7407,62.7407,62.7139,62.7228,5000.0
2014-03-25 15:10:00,70.11,70.16,70.1,70.15,7700.0,62.7139,62.7586,62.7049,62.7497,7700.0
2014-03-25 15:15:00,70.15,70.18,70.14,70.18,4100.0,62.7497,62.7765,62.7407,62.7765,4100.0
2014-03-25 15:20:00,70.18,70.19,70.12,70.13,8000.0,62.7765,62.7854,62.7228,62.7318,8000.0
2014-03-25 15:25:00,70.14,70.15,70.09,70.09,5100.0,62.7407,62.7497,62.696,62.696,5100.0
2014-03-25 15:30:00,70.06,70.13,70.06,70.12,10300.0,62.6692,62.7318,62.6692,62.7228,10300.0
2014-03-25 15:35:00,70.12,70.16,70.08,70.11,13700.0,62.7228,62.7586,62.687,62.7139,13700.0
2014-03-25 15:40:00,70.11,70.14,70.11,70.11,10400.0,62.7139,62.7407,62.7139,62.7139,10400.0
2014-03-25 15:45:00,70.1,70.1,70.01,70.02,11000.0,62.7049,62.7049,62.6244,62.6334,11000.0
2014-03-25 15:50:00,70.01,70.04,69.99,70.04,21600.0,62.6244,62.6513,62.6065,62.6513,21600.0
2014-03-25 15:55:00,70.03,70.07,70.0,70.05,29100.0,62.6423,62.6781,62.6155,62.6602,29100.0
2014-03-26 09:30:00,70.44,70.55,70.44,70.55,5100.0,63.0091,63.1075,63.0091,63.1075,5100.0
2014-03-26 09:35:00,70.44,70.44,70.29,70.39,900.0,63.0091,63.0091,62.8749,62.9643,900.0
2014-03-26 09:40:00,70.46,70.5,70.45,70.5,600.0,63.027,63.0627,63.018,63.0627,600.0
2014-03-26 09:45:00,70.48,70.6,70.22,70.39,5400.0,63.0449,63.1522,62.8123,62.9643,5400.0
2014-03-26 09:50:00,70.44,70.46,70.39,70.44,1700.0,63.0091,63.027,62.9643,63.0091,1700.0
2014-03-26 09:55:00,70.43,70.43,70.22,70.22,1300.0,63.0001,63.0001,62.8123,62.8123,1300.0
2014-03-26 10:00:00,70.22,70.26,70.14,70.26,13300.0,62.8123,62.8481,62.7407,62.8481,13300.0
2014-03-26 10:05:00,70.29,70.33,70.25,70.31,1800.0,62.8749,62.9107,62.8391,62.8928,1800.0
2014-03-26 10:10:00,70.24,70.38,70.21,70.37,4500.0,62.8302,62.9554,62.8033,62.9465,4500.0
2014-03-26 10:15:00,70.37,70.38,70.15,70.22,5700.0,62.9465,62.9554,62.7497,62.8123,5700.0
2014-03-26 10:20:00,70.23,70.25,70.13,70.16,6000.0,62.8212,62.8391,62.7318,62.7586,6000.0
2014-03-26 10:25:00,70.17,70.28,70.16,70.28,2300.0,62.7676,62.8659,62.7586,62.8659,2300.0
2014-03-26 10:30:00,70.28,70.3,70.25,70.28,2700.0,62.8659,62.8838,62.8391,62.8659,2700.0
2014-03-26 10:35:00,70.26,70.39,70.24,70.39,1900.0,62.8481,62.9643,62.8302,62.9643,1900.0
2014-03-26 10:40:00,70.36,70.36,70.21,70.21,1500.0,62.9375,62.9375,62.8033,62.8033,1500.0
2014-03-26 10:45:00,70.17,70.19,70.15,70.15,1300.0,62.7676,62.7854,62.7497,62.7497,1300.0
2014-03-26 10:50:00,70.19,70.35,70.16,70.16,5300.0,62.7854,62.9286,62.7586,62.7586,5300.0
2014-03-26 10:55:00,70.2,70.2,70.12,70.12,300.0,62.7944,62.7944,62.7228,62.7228,300.0
2014-03-26 11:00:00,70.14,70.26,70.14,70.26,1200.0,62.7407,62.8481,62.7407,62.8481,1200.0
2014-03-26 11:05:00,70.28,70.28,70.22,70.25,800.0,62.8659,62.8659,62.8123,62.8391,800.0
2014-03-26 11:10:00,70.23,70.29,70.23,70.29,800.0,62.8212,62.8749,62.8212,62.8749,800.0
2014-03-26 11:15:00,70.27,70.3,70.26,70.26,11300.0,62.857,62.8838,62.8481,62.8481,11300.0
2014-03-26 11:20:00,70.22,70.23,70.12,70.12,8800.0,62.8123,62.8212,62.7228,62.7228,8800.0
2014-03-26 11:25:00,70.1,70.11,70.0,70.09,12600.0,62.7049,62.7139,62.6155,62.696,12600.0
2014-03-26 11:30:00,70.06,70.06,69.99,69.99,3100.0,62.6692,62.6692,62.6065,62.6065,3100.0
2014-03-26 11:35:00,69.99,69.99,69.97,69.97,2400.0,62.6065,62.6065,62.5887,62.5887,2400.0
2014-03-26 11:40:00,69.97,69.98,69.92,69.93,1300.0,62.5887,62.5976,62.5439,62.5529,1300.0
2014-03-26 11:45:00,69.87,69.87,69.83,69.83,2200.0,62.4992,62.4992,62.4634,62.4634,2200.0
2014-03-26 11:50:00,69.88,69.98,69.88,69.91,1900.0,62.5081,62.5976,62.5081,62.535,1900.0
2014-03-26 11:55:00,69.89,69.91,69.85,69.91,7600.0,62.5171,62.535,62.4813,62.535,7600.0
2014-03-26 12:00:00,69.9,69.9,69.8,69.84,1500.0,62.526,62.526,62.4366,62.4724,1500.0
2014-03-26 12:05:00,69.82,69.83,69.73,69.81,12500.0,62.4545,62.4634,62.374,62.4455,12500.0
2014-03-26 12:10:00,69.79,69.83,69.75,69.83,1500.0,62.4276,62.4634,62.3919,62.4634,1500.0
2014-03-26 12:15:00,69.84,69.87,69.84,69.84,1900.0,62.4724,62.4992,62.4724,62.4724,1900.0
2014-03-26 12:20:00,69.83,69.83,69.78,69.8,2100.0,62.4634,62.4634,62.4187,62.4366,2100.0
2014-03-26 12:25:00,69.8,69.8,69.75,69.75,1900.0,62.4366,62.4366,62.3919,62.3919,1900.0
2014-03-26 12:30:00,69.78,69.83,69.75,69.78,3100.0,62.4187,62.4634,62.3919,62.4187,3100.0
2014-03-26 12:35:00,69.8,69.82,69.73,69.75,9100.0,62.4366,62.4545,62.374,62.3919,9100.0
2014-03-26 12:40:00,69.75,69.84,69.75,69.82,1700.0,62.3919,62.4724,62.3919,62.4545,1700.0
2014-03-26 12:45:00,69.83,69.84,69.8,69.82,3000.0,62.4634,62.4724,62.4366,62.4545,3000.0
2014-03-26 12:50:00,69.82,69.85,69.8,69.8,3300.0,62.4545,62.4813,62.4366,62.4366,3300.0
2014-03-26 12:55:00,69.81,69.86,69.81,69.85,2000.0,62.4455,62.4903,62.4455,62.4813,2000.0
2014-03-26 13:00:00,69.84,69.86,69.78,69.78,3500.0,62.4724,62.4903,62.4187,62.4187,3500.0
2014-03-26 13:05:00,69.8,69.83,69.75,69.81,5600.0,62.4366,62.4634,62.3919,62.4455,5600.0
2014-03-26 13:10:00,69.8,69.81,69.76,69.8,3100.0,62.4366,62.4455,62.4008,62.4366,3100.0
2014-03-26 13:15:00,69.78,69.8,69.77,69.77,1000.0,62.4187,62.4366,62.4098,62.4098,1000.0
2014-03-26 13:20:00,69.8,69.81,69.76,69.76,5600.0,62.4366,62.4455,62.4008,62.4008,5600.0
2014-03-26 13:25:00,69.75,69.77,69.68,69.68,12400.0,62.3919,62.4098,62.3292,62.3292,12400.0
2014-03-26 13:30:00,69.66,69.75,69.58,69.69,7400.0,62.3114,62.3919,62.2398,62.3382,7400.0
2014-03-26 13:35:00,69.67,69.68,69.62,69.65,10800.0,62.3203,62.3292,62.2756,62.3024,10800.0
2014-03-26 13:40:00,69.64,69.65,69.56,69.58,3400.0,62.2935,62.3024,62.2219,62.2398,3400.0
2014-03-26 13:45:00,69.63,69.64,69.56,69.58,2400.0,62.2845,62.2935,62.2219,62.2398,2400.0
2014-03-26 13:50:00,69.56,69.58,69.47,69.53,5600.0,62.2219,62.2398,62.1414,62.1951,5600.0
2014-03-26 13:55:00,69.55,69.67,69.55,69.64,3500.0,62.213,62.3203,62.213,62.2935,3500.0
2014-03-26 14:00:00,69.63,69.63,69.55,69.55,2100.0,62.2845,62.2845,62.213,62.213,2100.0
2014-03-26 14:05:00,69.53,69.67,69.5,69.65,6600.0,62.1951,62.3203,62.1682,62.3024,6600.0
2014-03-26 14:10:00,69.66,69.66,69.47,69.47,7000.0,62.3114,62.3114,62.1414,62.1414,7000.0
2014-03-26 14:15:00,69.47,69.52,69.39,69.52,13900.0,62.1414,62.1861,62.0698,62.1861,13900.0
2014-03-26 14:20:00,69.51,69.61,69.5,69.55,3900.0,62.1772,62.2666,62.1682,62.213,3900.0
2014-03-26 14:25:00,69.54,69.72,69.54,69.72,2200.0,62.204,62.365,62.204,62.365,2200.0
2014-03-26 14:30:00,69.68,69.7,69.64,69.68,2500.0,62.3292,62.3471,62.2935,62.3292,2500.0
2014-03-26 14:35:00,69.69,69.69,69.62,69.62,1200.0,62.3382,62.3382,62.2756,62.2756,1200.0
2014-03-26 14:40:00,69.64,69.71,69.63,69.64,6100.0,62.2935,62.3561,62.2845,62.2935,6100.0
2014-03-26 14:45:00,69.7,69.71,69.67,69.67,1800.0,62.3471,62.3561,62.3203,62.3203,1800.0
2014-03-26 14:50:00,69.65,69.68,69.64,69.65,2400.0,62.3024,62.3292,62.2935,62.3024,2400.0
2014-03-26 14:55:00,69.68,69.71,69.66,69.69,3600.0,62.3292,62.3561,62.3114,62.3382,3600.0
2014-03-26 15:00:00,69.68,69.68,69.6,69.6,4600.0,62.3292,62.3292,62.2577,62.2577,4600.0
2014-03-26 15:05:00,69.63,69.67,69.62,69.65,2000.0,62.2845,62.3203,62.2756,62.3024,2000.0
2014-03-26 15:10:00,69.62,69.65,69.59,69.6,3800.0,62.2756,62.3024,62.2487,62.2577,3800.0
2014-03-26 15:15:00,69.63,69.64,69.5,69.52,5600.0,62.2845,62.2935,62.1682,62.1861,5600.0
2014-03-26 15:20:00,69.56,69.57,69.48,69.52,7300.0,62.2219,62.2309,62.1503,62.1861,7300.0
2014-03-26 15:25:00,69.52,69.52,69.41,69.47,7400.0,62.1861,62.1861,62.0877,62.1414,7400.0
2014-03-26 15:30:00,69.48,69.53,69.4,69.5,6400.0,62.1503,62.1951,62.0788,62.1682,6400.0
2014-03-26 15:35:00,69.52,69.52,69.41,69.42,5700.0,62.1861,62.1861,62.0877,62.0967,5700.0
2014-03-26 15:40:00,69.46,69.46,69.35,69.4,12100.0,62.1325,62.1325,62.0341,62.0788,12100.0
2014-03-26 15:45:00,69.4,69.4,69.27,69.31,7400.0,62.0788,62.0788,61.9625,61.9983,7400.0
2014-03-26 15:50:00,69.3,69.32,69.21,69.24,20200.0,61.9893,62.0072,61.9088,61.9357,20200.0
2014-03-26 15:55:00,69.25,69.3,69.17,69.17,28900.0,61.9446,61.9893,61.873,61.873,28900.0
2014-03-27 09:30:00,69.29,69.29,69.15,69.26,5400.0,61.9804,61.9804,61.8552,61.9536,5400.0
2014-03-27 09:35:00,69.09,69.1,69.01,69.1,3700.0,61.8015,61.8104,61.7299,61.8104,3700.0
2014-03-27 09:40:00,69.04,69.11,68.99,69.03,8300.0,61.7568,61.8194,61.712,61.7478,8300.0
2014-03-27 09:45:00,68.96,69.16,68.96,69.0,6500.0,61.6852,61.8641,61.6852,61.721,6500.0
2014-03-27 09:50:00,69.0,69.02,68.89,69.02,2400.0,61.721,61.7389,61.6226,61.7389,2400.0
2014-03-27 09:55:00,69.01,69.05,68.89,69.04,7700.0,61.7299,61.7657,61.6226,61.7568,7700.0
2014-03-27 10:00:00,69.0,69.01,68.92,68.95,20600.0,61.721,61.7299,61.6494,61.6763,20600.0
2014-03-27 10:05:00,69.0,69.15,69.0,69.09,4700.0,61.721,61.8552,61.721,61.8015,4700.0
2014-03-27 10:10:00,69.09,69.14,69.07,69.1,4000.0,61.8015,61.8462,61.7836,61.8104,4000.0
2014-03-27 10:15:00,69.11,69.13,69.09,69.12,4700.0,61.8194,61.8373,61.8015,61.8283,4700.0
2014-03-27 10:20:00,69.15,69.15,69.01,69.03,11000.0,61.8552,61.8552,61.7299,61.7478,11000.0
2014-03-27 10:25:00,69.03,69.1,69.01,69.03,1400.0,61.7478,61.8104,61.7299,61.7478,1400.0
2014-03-27 10:30:00,69.03,69.11,69.02,69.05,2000.0,61.7478,61.8194,61.7389,61.7657,2000.0
2014-03-27 10:35:00,69.04,69.1,68.96,68.96,1700.0,61.7568,61.8104,61.6852,61.6852,1700.0
2014-03-27 10:40:00,68.96,69.03,68.91,68.91,3100.0,61.6852,61.7478,61.6405,61.6405,3100.0
2014-03-27 10:45:00,68.95,69.02,68.95,69.0,3300.0,61.6763,61.7389,61.6763,61.721,3300.0
2014-03-27 10:50:00,68.98,68.98,68.84,68.89,2700.0,61.7031,61.7031,61.5779,61.6226,2700.0
2014-03-27 10:55:00,68.98,69.0,68.95,68.95,1600.0,61.7031,61.721,61.6763,61.6763,1600.0
2014-03-27 11:00:00,68.98,68.98,68.88,68.88,2000.0,61.7031,61.7031,61.6136,61.6136,2000.0
2014-03-27 11:05:00,68.91,68.97,68.77,68.77,4200.0,61.6405,61.6941,61.5152,61.5152,4200.0
2014-03-27 11:10:00,68.83,68.89,68.79,68.79,1900.0,61.5689,61.6226,61.5331,61.5331,1900.0
2014-03-27 11:15:00,68.82,68.85,68.8,68.82,5400.0,61.56,61.5868,61.5421,61.56,5400.0
2014-03-27 11:20:00,68.8,68.83,68.75,68.81,6600.0,61.5421,61.5689,61.4974,61.551,6600.0
2014-03-27 11:25:00,68.82,68.84,68.75,68.75,7600.0,61.56,61.5779,61.4974,61.4974,7600.0
2014-03-27 11:30:00,68.75,68.81,68.75,68.75,5500.0,61.4974,61.551,61.4974,61.4974,5500.0
2014-03-27 11:35:00,68.78,68.82,68.75,68.77,2700.0,61.5242,61.56,61.4974,61.5152,2700.0
2014-03-27 11:40:00,68.75,68.8,68.74,68.79,6100.0,61.4974,61.5421,61.4884,61.5331,6100.0
2014-03-27 11:45:00,68.76,68.81,68.75,68.81,4200.0,61.5063,61.551,61.4974,61.551,4200.0
2014-03-27 11:50:00,68.81,68.83,68.75,68.83,3500.0,61.551,61.5689,61.4974,61.5689,3500.0
2014-03-27 11:55:00,68.81,68.9,68.81,68.88,6700.0,61.551,61.6315,61.551,61.6136,6700.0
2014-03-27 12:00:00,68.82,68.82,68.68,68.68,4800.0,61.56,61.56,61.4347,61.4347,4800.0
2014-03-27 12:05:00,68.7,68.76,68.7,68.73,2900.0,61.4526,61.5063,61.4526,61.4795,2900.0
2014-03-27 12:10:00,68.73,68.81,68.69,68.79,5200.0,61.4795,61.551,61.4437,61.5331,5200.0
2014-03-27 12:15:00,68.79,68.81,68.71,68.71,3500.0,61.5331,61.551,61.4616,61.4616,3500.0
2014-03-27 12:20:00,68.72,68.82,68.72,68.8,2700.0,61.4705,61.56,61.4705,61.5421,2700.0
2014-03-27 12:25:00,68.8,68.81,68.74,68.76,4300.0,61.5421,61.551,61.4884,61.5063,4300.0
2014-03-27 12:30:00,68.79,68.83,68.76,68.78,4200.0,61.5331,61.5689,61.5063,61.5242,4200.0
2014-03-27 12:35:00,68.78,68.82,68.78,68.82,1300.0,61.5242,61.56,61.5242,61.56,1300.0
2014-03-27 12:40:00,68.83,68.86,68.78,68.78,2400.0,61.5689,61.5958,61.5242,61.5242,2400.0
2014-03-27 12:45:00,68.77,68.84,68.77,68.82,3900.0,61.5152,61.5779,61.5152,61.56,3900.0
2014-03-27 12:50:00,68.8,68.8,68.78,68.79,4200.0,61.5421,61.5421,61.5242,61.5331,4200.0
2014-03-27 12:55:00,68.8,68.81,68.79,68.8,3600.0,61.5421,61.551,61.5331,61.5421,3600.0
2014-03-27 13:00:00,68.8,68.91,68.8,68.88,3000.0,61.5421,61.6405,61.5421,61.6136,3000.0
2014-03-27 13:05:00,68.9,68.91,68.89,68.9,2600.0,61.6315,61.6405,61.6226,61.6315,2600.0
2014-03-27 13:10:00,68.88,68.88,68.79,68.83,3800.0,61.6136,61.6136,61.5331,61.5689,3800.0
2014-03-27 13:15:00,68.78,68.79,68.76,68.79,1600.0,61.5242,61.5331,61.5063,61.5331,1600.0
2014-03-27 13:20:00,68.79,68.83,68.78,68.81,1300.0,61.5331,61.5689,61.5242,61.551,1300.0
2014-03-27 13:25:00,68.83,68.84,68.78,68.8,3800.0,61.5689,61.5779,61.5242,61.5421,3800.0
2014-03-27 13:30:00,68.78,68.78,68.71,68.74,2300.0,61.5242,61.5242,61.4616,61.4884,2300.0
2014-03-27 13:35:00,68.74,68.74,68.69,68.69,1500.0,61.4884,61.4884,61.4437,61.4437,1500.0
2014-03-27 13:40:00,68.72,68.75,68.59,68.6,10800.0,61.4705,61.4974,61.3542,61.3632,10800.0
2014-03-27 13:45:00,68.6,68.61,68.51,68.55,5000.0,61.3632,61.3721,61.2827,61.3185,5000.0
2014-03-27 13:50:00,68.54,68.65,68.54,68.64,2400.0,61.3095,61.4079,61.3095,61.399,2400.0
2014-03-27 13:55:00,68.64,68.67,68.63,68.67,1600.0,61.399,61.4258,61.39,61.4258,1600.0
2014-03-27 14:00:00,68.68,68.68,68.61,68.61,1500.0,61.4347,61.4347,61.3721,61.3721,1500.0
2014-03-27 14:05:00,68.61,68.63,68.54,68.55,8400.0,61.3721,61.39,61.3095,61.3185,8400.0
2014-03-27 14:10:00,68.55,68.6,68.52,68.59,3900.0,61.3185,61.3632,61.2916,61.3542,3900.0
2014-03-27 14:15:00,68.57,68.57,68.48,68.49,2600.0,61.3363,61.3363,61.2558,61.2648,2600.0
2014-03-27 14:20:00,68.49,68.61,68.49,68.61,5900.0,61.2648,61.3721,61.2648,61.3721,5900.0
2014-03-27 14:25:00,68.62,68.67,68.61,68.64,1400.0,61.3811,61.4258,61.3721,61.399,1400.0
2014-03-27 14:30:00,68.67,68.68,68.64,68.66,1700.0,61.4258,61.4347,61.399,61.4168,1700.0
2014-03-27 14:35:00,68.65,68.65,68.58,68.6,4900.0,61.4079,61.4079,61.3453,61.3632,4900.0
2014-03-27 14:40:00,68.63,68.7,68.63,68.65,1800.0,61.39,61.4526,61.39,61.4079,1800.0
2014-03-27 14:45:00,68.68,68.7,68.67,68.7,500.0,61.4347,61.4526,61.4258,61.4526,500.0
2014-03-27 14:50:00,68.68,68.69,68.63,68.67,3500.0,61.4347,61.4437,61.39,61.4258,3500.0
2014-03-27 14:55:00,68.66,68.73,68.65,68.71,3700.0,61.4168,61.4795,61.4079,61.4616,3700.0
2014-03-27 15:00:00,68.72,68.72,68.66,68.68,2900.0,61.4705,61.4705,61.4168,61.4347,2900.0
2014-03-27 15:05:00,68.69,68.7,68.67,68.69,2300.0,61.4437,61.4526,61.4258,61.4437,2300.0
2014-03-27 15:10:00,68.7,68.73,68.69,68.69,2900.0,61.4526,61.4795,61.4437,61.4437,2900.0
2014-03-27 15:15:00,68.71,68.75,68.63,68.63,5300.0,61.4616,61.4974,61.39,61.39,5300.0
2014-03-27 15:20:00,68.64,68.7,68.64,68.68,6300.0,61.399,61.4526,61.399,61.4347,6300.0
2014-03-27 15:25:00,68.7,68.76,68.68,68.73,58700.0,61.4526,61.5063,61.4347,61.4795,58700.0
2014-03-27 15:30:00,68.72,68.73,68.69,68.73,5300.0,61.4705,61.4795,61.4437,61.4795,5300.0
2014-03-27 15:35:00,68.74,68.78,68.69,68.78,7700.0,61.4884,61.5242,61.4437,61.5242,7700.0
2014-03-27 15:40:00,68.78,68.78,68.72,68.72,10100.0,61.5242,61.5242,61.4705,61.4705,10100.0
2014-03-27 15:45:00,68.71,68.71,68.66,68.67,6600.0,61.4616,61.4616,61.4168,61.4258,6600.0
2014-03-27 15:50:00,68.67,68.72,68.61,68.69,21700.0,61.4258,61.4705,61.3721,61.4437,21700.0
2014-03-27 15:55:00,68.68,68.69,68.64,68.68,37300.0,61.4347,61.4437,61.399,61.4347,37300.0
2014-03-28 09:30:00,68.85,69.0,68.8,68.93,11700.0,61.5868,61.721,61.5421,61.6584,11700.0
2014-03-28 09:35:00,68.93,69.2,68.93,69.14,3900.0,61.6584,61.8999,61.6584,61.8462,3900.0
2014-03-28 09:40:00,69.26,69.37,69.09,69.09,5100.0,61.9536,62.0519,61.8015,61.8015,5100.0
2014-03-28 09:45:00,69.19,69.32,69.08,69.1,5200.0,61.8909,62.0072,61.7925,61.8104,5200.0
2014-03-28 09:50:00,69.13,69.24,69.13,69.14,8400.0,61.8373,61.9357,61.8373,61.8462,8400.0
2014-03-28 09:55:00,69.18,69.25,69.09,69.16,6000.0,61.882,61.9446,61.8015,61.8641,6000.0
2014-03-28 10:00:00,69.29,69.31,69.08,69.08,18800.0,61.9804,61.9983,61.7925,61.7925,18800.0
2014-03-28 10:05:00,69.08,69.12,69.03,69.07,12900.0,61.7925,61.8283,61.7478,61.7836,12900.0
2014-03-28 10:10:00,69.06,69.11,69.02,69.05,7300.0,61.7747,61.8194,61.7389,61.7657,7300.0
2014-03-28 10:15:00,69.06,69.06,68.95,68.95,28600.0,61.7747,61.7747,61.6763,61.6763,28600.0
2014-03-28 10:20:00,68.91,68.95,68.88,68.95,4900.0,61.6405,61.6763,61.6136,61.6763,4900.0
2014-03-28 10:25:00,68.98,69.04,68.96,68.96,3900.0,61.7031,61.7568,61.6852,61.6852,3900.0
2014-03-28 10:30:00,68.98,69.01,68.92,68.95,6900.0,61.7031,61.7299,61.6494,61.6763,6900.0
2014-03-28 10:35:00,68.99,69.04,68.96,69.0,4600.0,61.712,61.7568,61.6852,61.721,4600.0
2014-03-28 10:40:00,69.01,69.02,68.99,69.0,1400.0,61.7299,61.7389,61.712,61.721,1400.0
2014-03-28 10:45:00,69.01,69.05,68.98,68.99,3200.0,61.7299,61.7657,61.7031,61.712,3200.0
2014-03-28 10:50:00,68.98,69.03,68.95,68.96,6500.0,61.7031,61.7478,61.6763,61.6852,6500.0
2014-03-28 10:55:00,68.97,68.99,68.97,68.99,2300.0,61.6941,61.712,61.6941,61.712,2300.0
2014-03-28 11:00:00,69.0,69.01,68.98,68.98,3400.0,61.721,61.7299,61.7031,61.7031,3400.0
2014-03-28 11:05:00,68.98,68.99,68.96,68.99,2200.0,61.7031,61.712,61.6852,61.712,2200.0
2014-03-28 11:10:00,68.98,68.98,68.92,68.96,3900.0,61.7031,61.7031,61.6494,61.6852,3900.0
2014-03-28 11:15:00,68.97,68.98,68.95,68.95,2700.0,61.6941,61.7031,61.6763,61.6763,2700.0
2014-03-28 11:20:00,68.98,68.98,68.93,68.95,4300.0,61.7031,61.7031,61.6584,61.6763,4300.0
2014-03-28 11:25:00,68.97,68.97,68.87,68.87,2900.0,61.6941,61.6941,61.6047,61.6047,2900.0
2014-03-28 11:30:00,68.87,68.94,68.87,68.91,2700.0,61.6047,61.6673,61.6047,61.6405,2700.0
2014-03-28 11:35:00,68.92,68.92,68.87,68.88,3200.0,61.6494,61.6494,61.6047,61.6136,3200.0
2014-03-28 11:40:00,68.89,68.91,68.88,68.88,2200.0,61.6226,61.6405,61.6136,61.6136,2200.0
2014-03-28 11:45:00,68.88,68.88,68.8,68.83,2000.0,61.6136,61.6136,61.5421,61.5689,2000.0
2014-03-28 11:50:00,68.85,68.88,68.85,68.86,1900.0,61.5868,61.6136,61.5868,61.5958,1900.0
2014-03-28 11:55:00,68.86,68.92,68.83,68.9,3100.0,61.5958,61.6494,61.5689,61.6315,3100.0
2014-03-28 12:00:00,68.9,68.94,68.83,68.83,1400.0,61.6315,61.6673,61.5689,61.5689,1400.0
2014-03-28 12:05:00,68.84,68.92,68.84,68.84,6600.0,61.5779,61.6494,61.5779,61.5779,6600.0
2014-03-28 12:10:00,68.89,68.89,68.83,68.84,800.0,61.6226,61.6226,61.5689,61.5779,800.0
2014-03-28 12:15:00,68.84,68.85,68.8,68.82,2700.0,61.5779,61.5868,61.5421,61.56,2700.0
2014-03-28 12:20:00,68.86,68.86,68.83,68.84,1200.0,61.5958,61.5958,61.5689,61.5779,1200.0
2014-03-28 12:25:00,68.84,68.86,68.77,68.78,2000.0,61.5779,61.5958,61.5152,61.5242,2000.0
2014-03-28 12:30:00,68.78,68.81,68.74,68.8,2800.0,61.5242,61.551,61.4884,61.5421,2800.0
2014-03-28 12:35:00,68.8,68.8,68.73,68.75,3100.0,61.5421,61.5421,61.4795,61.4974,3100.0
2014-03-28 12:40:00,68.74,68.76,68.73,68.74,2200.0,61.4884,61.5063,61.4795,61.4884,2200.0
2014-03-28 12:45:00,68.72,68.75,68.72,68.75,2300.0,61.4705,61.4974,61.4705,61.4974,2300.0
2014-03-28 12:50:00,68.74,68.76,68.72,68.72,3800.0,61.4884,61.5063,61.4705,61.4705,3800.0
2014-03-28 12:55:00,68.73,68.75,68.67,68.67,4400.0,61.4795,61.4974,61.4258,61.4258,4400.0
2014-03-28 13:00:00,68.69,68.7,68.57,68.58,8100.0,61.4437,61.4526,61.3363,61.3453,8100.0
2014-03-28 13:05:00,68.58,68.59,68.57,68.58,2800.0,61.3453,61.3542,61.3363,61.3453,2800.0
2014-03-28 13:10:00,68.58,68.58,68.48,68.5,4400.0,61.3453,61.3453,61.2558,61.2737,4400.0
2014-03-28 13:15:00,68.5,68.5,68.49,68.5,2000.0,61.2737,61.2737,61.2648,61.2737,2000.0
2014-03-28 13:20:00,68.5,68.52,68.48,68.48,9100.0,61.2737,61.2916,61.2558,61.2558,9100.0
2014-03-28 13:25:00,68.47,68.49,68.46,68.48,7300.0,61.2469,61.2648,61.2379,61.2558,7300.0
2014-03-28 13:30:00,68.47,68.48,68.43,68.45,4900.0,61.2469,61.2558,61.2111,61.229,4900.0
2014-03-28 13:35:00,68.45,68.5,68.45,68.46,4600.0,61.229,61.2737,61.229,61.2379,4600.0
2014-03-28 13:40:00,68.47,68.5,68.47,68.48,900.0,61.2469,61.2737,61.2469,61.2558,900.0
2014-03-28 13:45:00,68.48,68.5,68.48,68.48,3000.0,61.2558,61.2737,61.2558,61.2558,3000.0
2014-03-28 13:50:00,68.49,68.5,68.44,68.45,7000.0,61.2648,61.2737,61.2201,61.229,7000.0
2014-03-28 13:55:00,68.42,68.45,68.42,68.45,2600.0,61.2022,61.229,61.2022,61.229,2600.0
2014-03-28 14:00:00,68.44,68.45,68.43,68.44,3000.0,61.2201,61.229,61.2111,61.2201,3000.0
2014-03-28 14:05:00,68.42,68.42,68.37,68.37,3600.0,61.2022,61.2022,61.1574,61.1574,3600.0
2014-03-28 14:10:00,68.37,68.37,68.34,68.35,3000.0,61.1574,61.1574,61.1306,61.1396,3000.0
2014-03-28 14:15:00,68.37,68.37,68.27,68.27,8100.0,61.1574,61.1574,61.068,61.068,8100.0
2014-03-28 14:20:00,68.26,68.35,68.25,68.3,8700.0,61.059,61.1396,61.0501,61.0948,8700.0
2014-03-28 14:25:00,68.29,68.3,68.26,68.27,36800.0,61.0859,61.0948,61.059,61.068,36800.0
2014-03-28 14:30:00,68.28,68.28,68.2,68.21,12700.0,61.0769,61.0769,61.0054,61.0143,12700.0
2014-03-28 14:35:00,68.24,68.24,68.21,68.23,17500.0,61.0412,61.0412,61.0143,61.0322,17500.0
2014-03-28 14:40:00,68.24,68.24,68.15,68.15,12200.0,61.0412,61.0412,60.9607,60.9607,12200.0
2014-03-28 14:45:00,68.2,68.2,68.13,68.17,12400.0,61.0054,61.0054,60.9428,60.9785,12400.0
2014-03-28 14:50:00,68.18,68.25,68.15,68.22,8500.0,60.9875,61.0501,60.9607,61.0233,8500.0
2014-03-28 14:55:00,68.23,68.24,68.14,68.16,15300.0,61.0322,61.0412,60.9517,60.9696,15300.0
2014-03-28 15:00:00,68.19,68.2,68.15,68.19,7500.0,60.9964,61.0054,60.9607,60.9964,7500.0
2014-03-28 15:05:00,68.16,68.17,68.11,68.12,6400.0,60.9696,60.9785,60.9249,60.9338,6400.0
2014-03-28 15:10:00,68.12,68.17,68.11,68.13,5800.0,60.9338,60.9785,60.9249,60.9428,5800.0
2014-03-28 15:15:00,68.12,68.18,68.09,68.15,10600.0,60.9338,60.9875,60.907,60.9607,10600.0
2014-03-28 15:20:00,68.16,68.17,68.1,68.13,8500.0,60.9696,60.9785,60.9159,60.9428,8500.0
2014-03-28 15:25:00,68.13,68.13,68.08,68.08,10000.0,60.9428,60.9428,60.898,60.898,10000.0
2014-03-28 15:30:00,68.09,68.1,68.07,68.09,20300.0,60.907,60.9159,60.8891,60.907,20300.0
2014-03-28 15:35:00,68.09,68.1,68.08,68.09,13000.0,60.907,60.9159,60.898,60.907,13000.0
2014-03-28 15:40:00,68.09,68.14,68.09,68.14,47400.0,60.907,60.9517,60.907,60.9517,47400.0
2014-03-28 15:45:00,68.14,68.15,68.06,68.14,31100.0,60.9517,60.9607,60.8801,60.9517,31100.0
2014-03-28 15:50:00,68.15,68.16,68.08,68.11,30700.0,60.9607,60.9696,60.898,60.9249,30700.0
2014-03-28 15:55:00,68.11,68.2,68.11,68.17,70400.0,60.9249,61.0054,60.9249,60.9785,70400.0
2014-03-31 09:30:00,68.73,68.83,68.61,68.8,8000.0,61.4795,61.5689,61.3721,61.5421,8000.0
2014-03-31 09:35:00,68.77,68.77,68.55,68.68,3500.0,61.5152,61.5152,61.3185,61.4347,3500.0
2014-03-31 09:40:00,68.7,68.7,68.61,68.62,3700.0,61.4526,61.4526,61.3721,61.3811,3700.0
2014-03-31 09:45:00,68.6,68.61,68.45,68.45,4300.0,61.3632,61.3721,61.229,61.229,4300.0
2014-03-31 09:50:00,68.5,68.6,68.5,68.51,17700.0,61.2737,61.3632,61.2737,61.2827,17700.0
2014-03-31 09:55:00,68.5,68.52,68.32,68.36,7600.0,61.2737,61.2916,61.1127,61.1485,7600.0
2014-03-31 10:00:00,68.36,68.4,68.27,68.31,9000.0,61.1485,61.1843,61.068,61.1038,9000.0
2014-03-31 10:05:00,68.34,68.34,68.19,68.19,5200.0,61.1306,61.1306,60.9964,60.9964,5200.0
2014-03-31 10:10:00,68.19,68.28,68.18,68.25,19000.0,60.9964,61.0769,60.9875,61.0501,19000.0
2014-03-31 10:15:00,68.26,68.33,68.13,68.16,45700.0,61.059,61.1217,60.9428,60.9696,45700.0
2014-03-31 10:20:00,68.19,68.2,68.16,68.16,6500.0,60.9964,61.0054,60.9696,60.9696,6500.0
2014-03-31 10:25:00,68.14,68.18,68.13,68.14,8900.0,60.9517,60.9875,60.9428,60.9517,8900.0
2014-03-31 10:30:00,68.15,68.17,68.1,68.1,6900.0,60.9607,60.9785,60.9159,60.9159,6900.0
2014-03-31 10:35:00,68.15,68.16,68.05,68.09,23400.0,60.9607,60.9696,60.8712,60.907,23400.0
2014-03-31 10:40:00,68.08,68.11,68.05,68.06,12100.0,60.898,60.9249,60.8712,60.8801,12100.0
2014-03-31 10:45:00,68.05,68.11,68.04,68.08,17400.0,60.8712,60.9249,60.8623,60.898,17400.0
2014-03-31 10:50:00,68.08,68.13,68.07,68.07,13100.0,60.898,60.9428,60.8891,60.8891,13100.0
2014-03-31 10:55:00,68.06,68.06,67.94,67.99,30400.0,60.8801,60.8801,60.7728,60.8175,30400.0
2014-03-31 11:00:00,67.99,68.0,67.92,67.97,11200.0,60.8175,60.8265,60.7549,60.7996,11200.0
2014-03-31 11:05:00,67.96,68.01,67.92,67.99,17200.0,60.7907,60.8354,60.7549,60.8175,17200.0
2014-03-31 11:10:00,67.99,68.1,67.98,68.09,38000.0,60.8175,60.9159,60.8086,60.907,38000.0
2014-03-31 11:15:00,68.08,68.1,68.03,68.08,8500.0,60.898,60.9159,60.8533,60.898,8500.0
2014-03-31 11:20:00,68.08,68.11,68.05,68.06,6600.0,60.898,60.9249,60.8712,60.8801,6600.0
2014-03-31 11:25:00,68.05,68.1,68.01,68.07,8400.0,60.8712,60.9159,60.8354,60.8891,8400.0
2014-03-31 11:30:00,68.08,68.08,68.02,68.03,9800.0,60.898,60.898,60.8444,60.8533,9800.0
2014-03-31 11:35:00,68.03,68.1,68.03,68.08,9200.0,60.8533,60.9159,60.8533,60.898,9200.0
2014-03-31 11:40:00,68.06,68.1,68.05,68.09,6100.0,60.8801,60.9159,60.8712,60.907,6100.0
2014-03-31 11:45:00,68.1,68.1,68.0,68.03,11000.0,60.9159,60.9159,60.8265,60.8533,11000.0
2014-03-31 11:50:00,68.03,68.03,67.96,67.97,13800.0,60.8533,60.8533,60.7907,60.7996,13800.0
2014-03-31 11:55:00,67.99,68.0,67.93,67.93,15900.0,60.8175,60.8265,60.7639,60.7639,15900.0
2014-03-31 12:00:00,67.92,68.0,67.92,67.95,12800.0,60.7549,60.8265,60.7549,60.7817,12800.0
2014-03-31 12:05:00,67.97,68.02,67.94,68.02,21900.0,60.7996,60.8444,60.7728,60.8444,21900.0
2014-03-31 12:10:00,68.02,68.07,68.02,68.04,10700.0,60.8444,60.8891,60.8444,60.8623,10700.0
2014-03-31 12:15:00,68.03,68.05,68.01,68.03,47600.0,60.8533,60.8712,60.8354,60.8533,47600.0
2014-03-31 12:20:00,68.02,68.1,68.0,68.09,79900.0,60.8444,60.9159,60.8265,60.907,79900.0
2014-03-31 12:25:00,68.09,68.1,68.04,68.04,7700.0,60.907,60.9159,60.8623,60.8623,7700.0
2014-03-31 12:30:00,68.05,68.08,68.04,68.08,5200.0,60.8712,60.898,60.8623,60.898,5200.0
2014-03-31 12:35:00,68.06,68.08,68.01,68.07,21600.0,60.8801,60.898,60.8354,60.8891,21600.0
2014-03-31 12:40:00,68.07,68.1,68.02,68.02,14600.0,60.8891,60.9159,60.8444,60.8444,14600.0
2014-03-31 12:45:00,68.03,68.09,68.0,68.03,23200.0,60.8533,60.907,60.8265,60.8533,23200.0
2014-03-31 12:50:00,68.08,68.08,68.01,68.01,21400.0,60.898,60.898,60.8354,60.8354,21400.0
2014-03-31 12:55:00,68.03,68.06,68.02,68.05,19100.0,60.8533,60.8801,60.8444,60.8712,19100.0
2014-03-31 13:00:00,68.06,68.07,67.98,68.02,19200.0,60.8801,60.8891,60.8086,60.8444,19200.0
2014-03-31 13:05:00,68.02,68.06,68.01,68.03,10800.0,60.8444,60.8801,60.8354,60.8533,10800.0
2014-03-31 13:10:00,68.03,68.05,68.01,68.02,23000.0,60.8533,60.8712,60.8354,60.8444,23000.0
2014-03-31 13:15:00,68.03,68.05,68.02,68.05,15500.0,60.8533,60.8712,60.8444,60.8712,15500.0
2014-03-31 13:20:00,68.04,68.05,68.01,68.02,8500.0,60.8623,60.8712,60.8354,60.8444,8500.0
2014-03-31 13:25:00,68.04,68.11,68.03,68.05,18300.0,60.8623,60.9249,60.8533,60.8712,18300.0
2014-03-31 13:30:00,68.05,68.06,68.04,68.06,32100.0,60.8712,60.8801,60.8623,60.8801,32100.0
2014-03-31 13:35:00,68.06,68.06,68.03,68.06,13200.0,60.8801,60.8801,60.8533,60.8801,13200.0
2014-03-31 13:40:00,68.06,68.06,68.03,68.03,18000.0,60.8801,60.8801,60.8533,60.8533,18000.0
2014-03-31 13:45:00,68.03,68.03,67.99,68.02,4100.0,60.8533,60.8533,60.8175,60.8444,4100.0
2014-03-31 13:50:00,68.02,68.04,68.02,68.03,2700.0,60.8444,60.8623,60.8444,60.8533,2700.0
2014-03-31 13:55:00,68.02,68.04,67.98,68.01,7200.0,60.8444,60.8623,60.8086,60.8354,7200.0
2014-03-31 14:00:00,68.01,68.06,68.01,68.04,10600.0,60.8354,60.8801,60.8354,60.8623,10600.0
2014-03-31 14:05:00,68.05,68.06,68.04,68.05,15000.0,60.8712,60.8801,60.8623,60.8712,15000.0
2014-03-31 14:10:00,68.05,68.06,68.02,68.04,23400.0,60.8712,60.8801,60.8444,60.8623,23400.0
2014-03-31 14:15:00,68.04,68.05,68.02,68.04,12200.0,60.8623,60.8712,60.8444,60.8623,12200.0
2014-03-31 14:20:00,68.04,68.05,68.02,68.03,6200.0,60.8623,60.8712,60.8444,60.8533,6200.0
2014-03-31 14:25:00,68.03,68.05,68.02,68.04,12500.0,60.8533,60.8712,60.8444,60.8623,12500.0
2014-03-31 14:30:00,68.03,68.04,68.02,68.03,19800.0,60.8533,60.8623,60.8444,60.8533,19800.0
2014-03-31 14:35:00,68.02,68.03,67.98,68.02,10500.0,60.8444,60.8533,60.8086,60.8444,10500.0
2014-03-31 14:40:00,68.02,68.03,68.0,68.02,9200.0,60.8444,60.8533,60.8265,60.8444,9200.0
2014-03-31 14:45:00,68.02,68.03,67.99,68.02,10100.0,60.8444,60.8533,60.8175,60.8444,10100.0
2014-03-31 14:50:00,68.01,68.04,68.0,68.03,11200.0,60.8354,60.8623,60.8265,60.8533,11200.0
2014-03-31 14:55:00,68.03,68.06,68.02,68.02,14200.0,60.8533,60.8801,60.8444,60.8444,14200.0
2014-03-31 15:00:00,68.04,68.06,68.01,68.05,32100.0,60.8623,60.8801,60.8354,60.8712,32100.0
2014-03-31 15:05:00,68.05,68.08,68.02,68.05,26900.0,60.8712,60.898,60.8444,60.8712,26900.0
2014-03-31 15:10:00,68.05,68.08,68.04,68.06,19000.0,60.8712,60.898,60.8623,60.8801,19000.0
2014-03-31 15:15:00,68.07,68.07,68.0,68.01,14700.0,60.8891,60.8891,60.8265,60.8354,14700.0
2014-03-31 15:20:00,68.01,68.05,68.0,68.03,19600.0,60.8354,60.8712,60.8265,60.8533,19600.0
2014-03-31 15:25:00,68.04,68.04,68.0,68.02,15100.0,60.8623,60.8623,60.8265,60.8444,15100.0
2014-03-31 15:30:00,68.02,68.03,68.01,68.02,17900.0,60.8444,60.8533,60.8354,60.8444,17900.0
2014-03-31 15:35:00,68.02,68.03,68.02,68.03,25300.0,60.8444,60.8533,60.8444,60.8533,25300.0
2014-03-31 15:40:00,68.03,68.06,68.02,68.04,56500.0,60.8533,60.8801,60.8444,60.8623,56500.0
2014-03-31 15:45:00,68.05,68.06,67.99,68.03,50600.0,60.8712,60.8801,60.8175,60.8533,50600.0
2014-03-31 15:50:00,68.04,68.05,68.02,68.03,36400.0,60.8623,60.8712,60.8444,60.8533,36400.0
2014-03-31 15:55:00,68.03,68.04,67.99,68.01,65800.0,60.8533,60.8623,60.8175,60.8354,65800.0
2014-04-01 09:30:00,68.22,68.48,68.22,68.31,11700.0,61.0233,61.2558,61.0233,61.1038,11700.0
2014-04-01 09:35:00,68.37,68.49,68.35,68.49,5700.0,61.1574,61.2648,61.1396,61.2648,5700.0
2014-04-01 09:40:00,68.49,68.76,68.47,68.73,10400.0,61.2648,61.5063,61.2469,61.4795,10400.0
2014-04-01 09:45:00,68.71,69.2,68.68,69.18,16500.0,61.4616,61.8999,61.4347,61.882,16500.0
2014-04-01 09:50:00,69.14,69.14,69.0,69.01,12600.0,61.8462,61.8462,61.721,61.7299,12600.0
2014-04-01 09:55:00,69.05,69.11,69.0,69.05,17200.0,61.7657,61.8194,61.721,61.7657,17200.0
2014-04-01 10:00:00,69.04,69.13,69.04,69.08,2300.0,61.7568,61.8373,61.7568,61.7925,2300.0
2014-04-01 10:05:00,69.12,69.2,69.11,69.17,4700.0,61.8283,61.8999,61.8194,61.873,4700.0
2014-04-01 10:10:00,69.17,69.23,69.09,69.09,68100.0,61.873,61.9267,61.8015,61.8015,68100.0
2014-04-01 10:15:00,69.09,69.19,69.07,69.17,6000.0,61.8015,61.8909,61.7836,61.873,6000.0
2014-04-01 10:20:00,69.16,69.2,69.1,69.16,12400.0,61.8641,61.8999,61.8104,61.8641,12400.0
2014-04-01 10:25:00,69.17,69.17,69.12,69.14,4400.0,61.873,61.873,61.8283,61.8462,4400.0
2014-04-01 10:30:00,69.17,69.18,68.93,69.01,51600.0,61.873,61.882,61.6584,61.7299,51600.0
2014-04-01 10:35:00,68.98,69.04,68.96,69.0,17800.0,61.7031,61.7568,61.6852,61.721,17800.0
2014-04-01 10:40:00,69.02,69.19,69.0,69.17,22500.0,61.7389,61.8909,61.721,61.873,22500.0
2014-04-01 10:45:00,69.16,69.48,69.12,69.45,43100.0,61.8641,62.1503,61.8283,62.1235,43100.0
2014-04-01 10:50:00,69.47,69.55,69.44,69.44,13000.0,62.1414,62.213,62.1146,62.1146,13000.0
2014-04-01 10:55:00,69.44,69.45,69.35,69.43,7800.0,62.1146,62.1235,62.0341,62.1056,7800.0
2014-04-01 11:00:00,69.43,69.43,69.37,69.41,6200.0,62.1056,62.1056,62.0519,62.0877,6200.0
2014-04-01 11:05:00,69.4,69.43,69.32,69.4,6000.0,62.0788,62.1056,62.0072,62.0788,6000.0
2014-04-01 11:10:00,69.42,69.44,69.37,69.4,4900.0,62.0967,62.1146,62.0519,62.0788,4900.0
2014-04-01 11:15:00,69.37,69.44,69.37,69.44,4400.0,62.0519,62.1146,62.0519,62.1146,4400.0
2014-04-01 11:20:00,69.42,69.45,69.41,69.43,5000.0,62.0967,62.1235,62.0877,62.1056,5000.0
2014-04-01 11:25:00,69.42,69.42,69.39,69.41,3500.0,62.0967,62.0967,62.0698,62.0877,3500.0
2014-04-01 11:30:00,69.42,69.45,69.39,69.43,6800.0,62.0967,62.1235,62.0698,62.1056,6800.0
2014-04-01 11:35:00,69.45,69.47,69.4,69.41,13100.0,62.1235,62.1414,62.0788,62.0877,13100.0
2014-04-01 11:40:00,69.41,69.46,69.4,69.43,11200.0,62.0877,62.1325,62.0788,62.1056,11200.0
2014-04-01 11:45:00,69.45,69.45,69.34,69.37,6200.0,62.1235,62.1235,62.0251,62.0519,6200.0
2014-04-01 11:50:00,69.38,69.43,69.38,69.43,4000.0,62.0609,62.1056,62.0609,62.1056,4000.0
2014-04-01 11:55:00,69.43,69.45,69.33,69.33,6800.0,62.1056,62.1235,62.0162,62.0162,6800.0
2014-04-01 12:00:00,69.36,69.36,69.29,69.3,4300.0,62.043,62.043,61.9804,61.9893,4300.0
2014-04-01 12:05:00,69.31,69.36,69.3,69.34,4000.0,61.9983,62.043,61.9893,62.0251,4000.0
2014-04-01 12:10:00,69.33,69.4,69.32,69.38,2800.0,62.0162,62.0788,62.0072,62.0609,2800.0
2014-04-01 12:15:00,69.38,69.4,69.29,69.4,3600.0,62.0609,62.0788,61.9804,62.0788,3600.0
2014-04-01 12:20:00,69.42,69.43,69.36,69.41,8400.0,62.0967,62.1056,62.043,62.0877,8400.0
2014-04-01 12:25:00,69.38,69.42,69.37,69.39,6000.0,62.0609,62.0967,62.0519,62.0698,6000.0
2014-04-01 12:30:00,69.38,69.4,69.34,69.37,14600.0,62.0609,62.0788,62.0251,62.0519,14600.0
2014-04-01 12:35:00,69.37,69.4,69.35,69.35,15900.0,62.0519,62.0788,62.0341,62.0341,15900.0
2014-04-01 12:40:00,69.37,69.4,69.36,69.37,16600.0,62.0519,62.0788,62.043,62.0519,16600.0
2014-04-01 12:45:00,69.38,69.39,69.37,69.38,11300.0,62.0609,62.0698,62.0519,62.0609,11300.0
2014-04-01 12:50:00,69.38,69.39,69.35,69.36,6000.0,62.0609,62.0698,62.0341,62.043,6000.0
2014-04-01 12:55:00,69.37,69.4,69.37,69.38,18700.0,62.0519,62.0788,62.0519,62.0609,18700.0
2014-04-01 13:00:00,69.38,69.39,69.36,69.39,13900.0,62.0609,62.0698,62.043,62.0698,13900.0
2014-04-01 13:05:00,69.39,69.39,69.37,69.37,10200.0,62.0698,62.0698,62.0519,62.0519,10200.0
2014-04-01 13:10:00,69.37,69.37,69.34,69.36,10700.0,62.0519,62.0519,62.0251,62.043,10700.0
2014-04-01 13:15:00,69.36,69.37,69.32,69.35,12900.0,62.043,62.0519,62.0072,62.0341,12900.0
2014-04-01 13:20:00,69.35,69.38,69.34,69.36,9200.0,62.0341,62.0609,62.0251,62.043,9200.0
2014-04-01 13:25:00,69.36,69.37,69.35,69.36,14700.0,62.043,62.0519,62.0341,62.043,14700.0
2014-04-01 13:30:00,69.36,69.37,69.35,69.36,15800.0,62.043,62.0519,62.0341,62.043,15800.0
2014-04-01 13:35:00,69.36,69.47,69.35,69.47,21300.0,62.043,62.1414,62.0341,62.1414,21300.0
2014-04-01 13:40:00,69.47,69.61,69.45,69.6,16600.0,62.1414,62.2666,62.1235,62.2577,16600.0
2014-04-01 13:45:00,69.63,69.64,69.58,69.64,4600.0,62.2845,62.2935,62.2398,62.2935,4600.0
2014-04-01 13:50:00,69.67,69.75,69.67,69.71,12200.0,62.3203,62.3919,62.3203,62.3561,12200.0
2014-04-01 13:55:00,69.71,69.73,69.68,69.72,10300.0,62.3561,62.374,62.3292,62.365,10300.0
2014-04-01 14:00:00,69.71,69.71,69.64,69.69,8600.0,62.3561,62.3561,62.2935,62.3382,8600.0
2014-04-01 14:05:00,69.7,69.85,69.69,69.83,5700.0,62.3471,62.4813,62.3382,62.4634,5700.0
2014-04-01 14:10:00,69.83,69.83,69.77,69.79,5000.0,62.4634,62.4634,62.4098,62.4276,5000.0
2014-04-01 14:15:00,69.78,69.82,69.78,69.8,6600.0,62.4187,62.4545,62.4187,62.4366,6600.0
2014-04-01 14:20:00,69.8,69.83,69.8,69.81,5400.0,62.4366,62.4634,62.4366,62.4455,5400.0
2014-04-01 14:25:00,69.81,69.82,69.78,69.8,5700.0,62.4455,62.4545,62.4187,62.4366,5700.0
2014-04-01 14:30:00,69.79,69.79,69.77,69.78,3600.0,62.4276,62.4276,62.4098,62.4187,3600.0
2014-04-01 14:35:00,69.8,69.81,69.75,69.77,5100.0,62.4366,62.4455,62.3919,62.4098,5100.0
2014-04-01 14:40:00,69.78,69.78,69.67,69.69,10500.0,62.4187,62.4187,62.3203,62.3382,10500.0
2014-04-01 14:45:00,69.69,69.7,69.65,69.68,5200.0,62.3382,62.3471,62.3024,62.3292,5200.0
2014-04-01 14:50:00,69.68,69.71,69.67,69.71,6700.0,62.3292,62.3561,62.3203,62.3561,6700.0
2014-04-01 14:55:00,69.71,69.74,69.69,69.74,3000.0,62.3561,62.3829,62.3382,62.3829,3000.0
2014-04-01 15:00:00,69.74,69.75,69.67,69.68,6500.0,62.3829,62.3919,62.3203,62.3292,6500.0
2014-04-01 15:05:00,69.66,69.66,69.55,69.58,7100.0,62.3114,62.3114,62.213,62.2398,7100.0
2014-04-01 15:10:00,69.59,69.64,69.58,69.63,5700.0,62.2487,62.2935,62.2398,62.2845,5700.0
2014-04-01 15:15:00,69.61,69.65,69.6,69.63,8300.0,62.2666,62.3024,62.2577,62.2845,8300.0
2014-04-01 15:20:00,69.63,69.65,69.61,69.65,8900.0,62.2845,62.3024,62.2666,62.3024,8900.0
2014-04-01 15:25:00,69.64,69.67,69.62,69.67,8800.0,62.2935,62.3203,62.2756,62.3203,8800.0
2014-04-01 15:30:00,69.67,69.67,69.59,69.6,12600.0,62.3203,62.3203,62.2487,62.2577,12600.0
2014-04-01 15:35:00,69.6,69.6,69.53,69.57,16000.0,62.2577,62.2577,62.1951,62.2309,16000.0
2014-04-01 15:40:00,69.58,69.7,69.58,69.7,11600.0,62.2398,62.3471,62.2398,62.3471,11600.0
2014-04-01 15:45:00,69.71,69.76,69.67,69.75,24100.0,62.3561,62.4008,62.3203,62.3919,24100.0
2014-04-01 15:50:00,69.74,69.81,69.71,69.79,23600.0,62.3829,62.4455,62.3561,62.4276,23600.0
2014-04-01 15:55:00,69.79,69.8,69.68,69.7,59600.0,62.4276,62.4366,62.3292,62.3471,59600.0
2014-04-02 09:30:00,69.88,70.19,69.79,69.92,6600.0,62.5081,62.7854,62.4276,62.5439,6600.0
2014-04-02 09:35:00,69.84,69.91,69.72,69.76,3200.0,62.4724,62.535,62.365,62.4008,3200.0
2014-04-02 09:40:00,69.81,69.83,69.71,69.71,1400.0,62.4455,62.4634,62.3561,62.3561,1400.0
2014-04-02 09:45:00,69.68,69.71,69.54,69.69,2500.0,62.3292,62.3561,62.204,62.3382,2500.0
2014-04-02 09:50:00,69.68,69.78,69.63,69.76,3600.0,62.3292,62.4187,62.2845,62.4008,3600.0
2014-04-02 09:55:00,69.84,69.86,69.77,69.77,1300.0,62.4724,62.4903,62.4098,62.4098,1300.0
2014-04-02 10:00:00,69.76,69.9,69.76,69.9,1600.0,62.4008,62.526,62.4008,62.526,1600.0
2014-04-02 10:05:00,69.87,69.92,69.85,69.88,3400.0,62.4992,62.5439,62.4813,62.5081,3400.0
2014-04-02 10:10:00,69.89,69.89,69.76,69.78,7000.0,62.5171,62.5171,62.4008,62.4187,7000.0
2014-04-02 10:15:00,69.79,69.8,69.77,69.78,6200.0,62.4276,62.4366,62.4098,62.4187,6200.0
2014-04-02 10:20:00,69.78,69.8,69.76,69.78,3000.0,62.4187,62.4366,62.4008,62.4187,3000.0
2014-04-02 10:25:00,69.77,69.87,69.77,69.87,13400.0,62.4098,62.4992,62.4098,62.4992,13400.0
2014-04-02 10:30:00,69.89,69.9,69.8,69.9,7100.0,62.5171,62.526,62.4366,62.526,7100.0
2014-04-02 10:35:00,69.85,69.9,69.8,69.86,6800.0,62.4813,62.526,62.4366,62.4903,6800.0
2014-04-02 10:40:00,69.86,69.87,69.72,69.72,10100.0,62.4903,62.4992,62.365,62.365,10100.0
2014-04-02 10:45:00,69.76,69.76,69.76,69.76,100.0,62.4008,62.4008,62.4008,62.4008,100.0
2014-04-02 10:50:00,69.79,69.9,69.79,69.84,9300.0,62.4276,62.526,62.4276,62.4724,9300.0
2014-04-02 10:55:00,69.84,69.85,69.82,69.82,1100.0,62.4724,62.4813,62.4545,62.4545,1100.0
2014-04-02 11:00:00,69.84,69.89,69.84,69.87,1800.0,62.4724,62.5171,62.4724,62.4992,1800.0
2014-04-02 11:05:00,69.87,69.9,69.83,69.85,9500.0,62.4992,62.526,62.4634,62.4813,9500.0
2014-04-02 11:10:00,69.85,69.85,69.77,69.8,1700.0,62.4813,62.4813,62.4098,62.4366,1700.0
2014-04-02 11:15:00,69.82,69.88,69.82,69.88,1800.0,62.4545,62.5081,62.4545,62.5081,1800.0
2014-04-02 11:20:00,69.87,69.89,69.82,69.87,2900.0,62.4992,62.5171,62.4545,62.4992,2900.0
2014-04-02 11:25:00,69.85,69.89,69.85,69.87,3000.0,62.4813,62.5171,62.4813,62.4992,3000.0
2014-04-02 11:30:00,69.86,69.87,69.84,69.84,800.0,62.4903,62.4992,62.4724,62.4724,800.0
2014-04-02 11:35:00,69.82,69.88,69.8,69.85,8400.0,62.4545,62.5081,62.4366,62.4813,8400.0
2014-04-02 11:40:00,69.85,69.87,69.83,69.83,1400.0,62.4813,62.4992,62.4634,62.4634,1400.0
2014-04-02 11:45:00,69.85,69.86,69.84,69.86,700.0,62.4813,62.4903,62.4724,62.4903,700.0
2014-04-02 11:50:00,69.86,69.87,69.85,69.86,3100.0,62.4903,62.4992,62.4813,62.4903,3100.0
2014-04-02 11:55:00,69.85,69.85,69.79,69.83,3400.0,62.4813,62.4813,62.4276,62.4634,3400.0
2014-04-02 12:00:00,69.8,69.82,69.8,69.82,1000.0,62.4366,62.4545,62.4366,62.4545,1000.0
2014-04-02 12:05:00,69.85,69.85,69.82,69.83,1100.0,62.4813,62.4813,62.4545,62.4634,1100.0
2014-04-02 12:10:00,69.81,69.85,69.81,69.85,1700.0,62.4455,62.4813,62.4455,62.4813,1700.0
2014-04-02 12:15:00,69.86,69.88,69.84,69.84,3600.0,62.4903,62.5081,62.4724,62.4724,3600.0
2014-04-02 12:20:00,69.83,69.86,69.81,69.85,4700.0,62.4634,62.4903,62.4455,62.4813,4700.0
2014-04-02 12:25:00,69.85,69.86,69.8,69.8,3500.0,62.4813,62.4903,62.4366,62.4366,3500.0
2014-04-02 12:30:00,69.86,69.87,69.84,69.87,2500.0,62.4903,62.4992,62.4724,62.4992,2500.0
2014-04-02 12:35:00,69.88,69.89,69.82,69.82,4800.0,62.5081,62.5171,62.4545,62.4545,4800.0
2014-04-02 12:40:00,69.82,69.86,69.82,69.85,2300.0,62.4545,62.4903,62.4545,62.4813,2300.0
2014-04-02 12:45:00,69.84,69.86,69.84,69.85,500.0,62.4724,62.4903,62.4724,62.4813,500.0
2014-04-02 12:50:00,69.86,69.88,69.86,69.87,800.0,62.4903,62.5081,62.4903,62.4992,800.0
2014-04-02 12:55:00,69.87,69.88,69.78,69.8,3200.0,62.4992,62.5081,62.4187,62.4366,3200.0
2014-04-02 13:00:00,69.8,69.82,69.77,69.77,2200.0,62.4366,62.4545,62.4098,62.4098,2200.0
2014-04-02 13:05:00,69.77,69.78,69.75,69.76,1100.0,62.4098,62.4187,62.3919,62.4008,1100.0
2014-04-02 13:10:00,69.77,69.77,69.77,69.77,1200.0,62.4098,62.4098,62.4098,62.4098,1200.0
2014-04-02 13:15:00,69.78,69.79,69.73,69.73,2600.0,62.4187,62.4276,62.374,62.374,2600.0
2014-04-02 13:20:00,69.7,69.7,69.64,69.64,1100.0,62.3471,62.3471,62.2935,62.2935,1100.0
2014-04-02 13:25:00,69.63,69.64,69.59,69.6,2000.0,62.2845,62.2935,62.2487,62.2577,2000.0
2014-04-02 13:30:00,69.6,69.66,69.59,69.65,1700.0,62.2577,62.3114,62.2487,62.3024,1700.0
2014-04-02 13:35:00,69.67,69.68,69.63,69.63,2100.0,62.3203,62.3292,62.2845,62.2845,2100.0
2014-04-02 13:40:00,69.62,69.64,69.54,69.54,2400.0,62.2756,62.2935,62.204,62.204,2400.0
2014-04-02 13:45:00,69.54,69.56,69.53,69.55,2600.0,62.204,62.2219,62.1951,62.213,2600.0
2014-04-02 13:50:00,69.56,69.58,69.52,69.52,900.0,62.2219,62.2398,62.1861,62.1861,900.0
2014-04-02 13:55:00,69.54,69.54,69.5,69.52,6000.0,62.204,62.204,62.1682,62.1861,6000.0
2014-04-02 14:00:00,69.52,69.54,69.47,69.47,4100.0,62.1861,62.204,62.1414,62.1414,4100.0
2014-04-02 14:05:00,69.49,69.51,69.48,69.51,1900.0,62.1593,62.1772,62.1503,62.1772,1900.0
2014-04-02 14:10:00,69.51,69.52,69.49,69.5,3500.0,62.1772,62.1861,62.1593,62.1682,3500.0
2014-04-02 14:15:00,69.5,69.5,69.48,69.5,1700.0,62.1682,62.1682,62.1503,62.1682,1700.0
2014-04-02 14:20:00,69.5,69.5,69.46,69.5,1800.0,62.1682,62.1682,62.1325,62.1682,1800.0
2014-04-02 14:25:00,69.5,69.5,69.45,69.49,1200.0,62.1682,62.1682,62.1235,62.1593,1200.0
2014-04-02 14:30:00,69.48,69.5,69.45,69.47,2200.0,62.1503,62.1682,62.1235,62.1414,2200.0
2014-04-02 14:35:00,69.47,69.52,69.47,69.47,4200.0,62.1414,62.1861,62.1414,62.1414,4200.0
2014-04-02 14:40:00,69.47,69.49,69.47,69.48,1400.0,62.1414,62.1593,62.1414,62.1503,1400.0
2014-04-02 14:45:00,69.47,69.5,69.47,69.47,1600.0,62.1414,62.1682,62.1414,62.1414,1600.0
2014-04-02 14:50:00,69.48,69.51,69.46,69.48,1400.0,62.1503,62.1772,62.1325,62.1503,1400.0
2014-04-02 14:55:00,69.49,69.52,69.48,69.5,4400.0,62.1593,62.1861,62.1503,62.1682,4400.0
2014-04-02 15:00:00,69.5,69.52,69.45,69.45,2200.0,62.1682,62.1861,62.1235,62.1235,2200.0
2014-04-02 15:05:00,69.46,69.51,69.46,69.49,3200.0,62.1325,62.1772,62.1325,62.1593,3200.0
2014-04-02 15:10:00,69.5,69.52,69.49,69.5,6100.0,62.1682,62.1861,62.1593,62.1682,6100.0
2014-04-02 15:15:00,69.5,69.5,69.45,69.48,4200.0,62.1682,62.1682,62.1235,62.1503,4200.0
2014-04-02 15:20:00,69.48,69.51,69.45,69.49,5300.0,62.1503,62.1772,62.1235,62.1593,5300.0
2014-04-02 15:25:00,69.48,69.56,69.48,69.51,7300.0,62.1503,62.2219,62.1503,62.1772,7300.0
2014-04-02 15:30:00,69.55,69.55,69.46,69.47,8600.0,62.213,62.213,62.1325,62.1414,8600.0
2014-04-02 15:35:00,69.48,69.5,69.47,69.5,7700.0,62.1503,62.1682,62.1414,62.1682,7700.0
2014-04-02 15:40:00,69.49,69.5,69.48,69.48,6600.0,62.1593,62.1682,62.1503,62.1503,6600.0
2014-04-02 15:45:00,69.48,69.51,69.44,69.47,13300.0,62.1503,62.1772,62.1146,62.1414,13300.0
2014-04-02 15:50:00,69.47,69.5,69.44,69.5,10100.0,62.1414,62.1682,62.1146,62.1682,10100.0
2014-04-02 15:55:00,69.5,69.5,69.38,69.39,59900.0,62.1682,62.1682,62.0609,62.0698,59900.0
2014-04-03 09:30:00,69.64,69.64,68.98,68.98,15800.0,62.2935,62.2935,61.7031,61.7031,15800.0
2014-04-03 09:35:00,69.0,69.11,68.95,68.95,5400.0,61.721,61.8194,61.6763,61.6763,5400.0
2014-04-03 09:40:00,69.01,69.06,68.93,68.93,5400.0,61.7299,61.7747,61.6584,61.6584,5400.0
2014-04-03 09:45:00,69.0,69.1,68.89,68.89,6800.0,61.721,61.8104,61.6226,61.6226,6800.0
2014-04-03 09:50:00,68.89,68.95,68.81,68.9,2800.0,61.6226,61.6763,61.551,61.6315,2800.0
2014-04-03 09:55:00,68.99,69.03,68.88,68.91,21400.0,61.712,61.7478,61.6136,61.6405,21400.0
2014-04-03 10:00:00,68.89,69.0,68.88,68.95,28700.0,61.6226,61.721,61.6136,61.6763,28700.0
2014-04-03 10:05:00,68.96,69.04,68.86,68.93,4900.0,61.6852,61.7568,61.5958,61.6584,4900.0
2014-04-03 10:10:00,68.95,69.04,68.93,68.97,3800.0,61.6763,61.7568,61.6584,61.6941,3800.0
2014-04-03 10:15:00,68.97,69.06,68.95,69.06,3300.0,61.6941,61.7747,61.6763,61.7747,3300.0
2014-04-03 10:20:00,69.06,69.09,69.02,69.02,5000.0,61.7747,61.8015,61.7389,61.7389,5000.0
2014-04-03 10:25:00,69.03,69.04,69.01,69.03,10500.0,61.7478,61.7568,61.7299,61.7478,10500.0
2014-04-03 10:30:00,69.04,69.06,69.01,69.01,3300.0,61.7568,61.7747,61.7299,61.7299,3300.0
2014-04-03 10:35:00,69.01,69.02,68.93,68.93,1500.0,61.7299,61.7389,61.6584,61.6584,1500.0
2014-04-03 10:40:00,68.97,69.03,68.97,69.01,1900.0,61.6941,61.7478,61.6941,61.7299,1900.0
2014-04-03 10:45:00,69.05,69.08,68.98,69.01,6300.0,61.7657,61.7925,61.7031,61.7299,6300.0
2014-04-03 10:50:00,69.05,69.06,69.01,69.06,6400.0,61.7657,61.7747,61.7299,61.7747,6400.0
2014-04-03 10:55:00,69.05,69.05,68.98,69.01,8300.0,61.7657,61.7657,61.7031,61.7299,8300.0
2014-04-03 11:00:00,69.03,69.05,69.03,69.04,1800.0,61.7478,61.7657,61.7478,61.7568,1800.0
2014-04-03 11:05:00,69.04,69.04,69.02,69.03,1700.0,61.7568,61.7568,61.7389,61.7478,1700.0
2014-04-03 11:10:00,69.04,69.05,69.03,69.03,2400.0,61.7568,61.7657,61.7478,61.7478,2400.0
2014-04-03 11:15:00,69.06,69.06,69.03,69.04,2000.0,61.7747,61.7747,61.7478,61.7568,2000.0
2014-04-03 11:20:00,69.07,69.08,68.97,68.97,3400.0,61.7836,61.7925,61.6941,61.6941,3400.0
2014-04-03 11:25:00,69.02,69.02,68.97,69.02,3900.0,61.7389,61.7389,61.6941,61.7389,3900.0
2014-04-03 11:30:00,69.01,69.02,68.98,69.0,6400.0,61.7299,61.7389,61.7031,61.721,6400.0
2014-04-03 11:35:00,69.01,69.01,68.98,69.0,3800.0,61.7299,61.7299,61.7031,61.721,3800.0
2014-04-03 11:40:00,69.01,69.04,68.97,69.02,3200.0,61.7299,61.7568,61.6941,61.7389,3200.0
2014-04-03 11:45:00,69.02,69.03,69.0,69.0,4000.0,61.7389,61.7478,61.721,61.721,4000.0
2014-04-03 11:50:00,69.0,69.04,68.99,69.03,7000.0,61.721,61.7568,61.712,61.7478,7000.0
2014-04-03 11:55:00,69.03,69.09,69.03,69.07,4800.0,61.7478,61.8015,61.7478,61.7836,4800.0
2014-04-03 12:00:00,69.1,69.16,69.1,69.16,2700.0,61.8104,61.8641,61.8104,61.8641,2700.0
2014-04-03 12:05:00,69.16,69.24,69.16,69.2,5100.0,61.8641,61.9357,61.8641,61.8999,5100.0
2014-04-03 12:10:00,69.2,69.23,69.19,69.19,5700.0,61.8999,61.9267,61.8909,61.8909,5700.0
2014-04-03 12:15:00,69.18,69.19,69.11,69.11,1200.0,61.882,61.8909,61.8194,61.8194,1200.0
2014-04-03 12:20:00,69.11,69.15,69.08,69.15,1500.0,61.8194,61.8552,61.7925,61.8552,1500.0
2014-04-03 12:25:00,69.14,69.14,69.14,69.14,1000.0,61.8462,61.8462,61.8462,61.8462,1000.0
2014-04-03 12:30:00,69.11,69.13,69.1,69.1,600.0,61.8194,61.8373,61.8104,61.8104,600.0
2014-04-03 12:35:00,69.08,69.1,69.06,69.06,800.0,61.7925,61.8104,61.7747,61.7747,800.0
2014-04-03 12:40:00,69.05,69.07,69.01,69.04,3900.0,61.7657,61.7836,61.7299,61.7568,3900.0
2014-04-03 12:45:00,69.06,69.09,69.06,69.07,800.0,61.7747,61.8015,61.7747,61.7836,800.0
2014-04-03 12:50:00,69.06,69.06,69.04,69.06,900.0,61.7747,61.7747,61.7568,61.7747,900.0
2014-04-03 12:55:00,69.06,69.08,69.03,69.06,2000.0,61.7747,61.7925,61.7478,61.7747,2000.0
2014-04-03 13:00:00,69.06,69.07,69.06,69.07,300.0,61.7747,61.7836,61.7747,61.7836,300.0
2014-04-03 13:05:00,69.08,69.08,69.06,69.06,1900.0,61.7925,61.7925,61.7747,61.7747,1900.0
2014-04-03 13:10:00,69.08,69.1,69.06,69.1,1600.0,61.7925,61.8104,61.7747,61.8104,1600.0
2014-04-03 13:15:00,69.07,69.1,69.07,69.1,200.0,61.7836,61.8104,61.7836,61.8104,200.0
2014-04-03 13:20:00,69.11,69.11,69.11,69.11,100.0,61.8194,61.8194,61.8194,61.8194,100.0
2014-04-03 13:25:00,69.12,69.16,69.12,69.15,2000.0,61.8283,61.8641,61.8283,61.8552,2000.0
2014-04-03 13:30:00,69.17,69.17,69.12,69.14,3300.0,61.873,61.873,61.8283,61.8462,3300.0
2014-04-03 13:35:00,69.14,69.14,69.1,69.1,3100.0,61.8462,61.8462,61.8104,61.8104,3100.0
2014-04-03 13:40:00,69.11,69.12,69.07,69.11,2900.0,61.8194,61.8283,61.7836,61.8194,2900.0
2014-04-03 13:45:00,69.11,69.12,69.1,69.11,4600.0,61.8194,61.8283,61.8104,61.8194,4600.0
2014-04-03 13:50:00,69.11,69.13,69.09,69.13,12700.0,61.8194,61.8373,61.8015,61.8373,12700.0
2014-04-03 13:55:00,69.13,69.13,69.11,69.13,1300.0,61.8373,61.8373,61.8194,61.8373,1300.0
2014-04-03 14:00:00,69.13,69.18,69.13,69.17,8300.0,61.8373,61.882,61.8373,61.873,8300.0
2014-04-03 14:05:00,69.16,69.2,69.15,69.2,4100.0,61.8641,61.8999,61.8552,61.8999,4100.0
2014-04-03 14:10:00,69.2,69.22,69.2,69.22,5700.0,61.8999,61.9178,61.8999,61.9178,5700.0
2014-04-03 14:15:00,69.21,69.22,69.11,69.15,20600.0,61.9088,61.9178,61.8194,61.8552,20600.0
2014-04-03 14:20:00,69.15,69.2,69.15,69.17,3300.0,61.8552,61.8999,61.8552,61.873,3300.0
2014-04-03 14:25:00,69.2,69.2,69.15,69.17,2400.0,61.8999,61.8999,61.8552,61.873,2400.0
2014-04-03 14:30:00,69.16,69.17,69.14,69.15,2500.0,61.8641,61.873,61.8462,61.8552,2500.0
2014-04-03 14:35:00,69.16,69.17,69.07,69.07,2900.0,61.8641,61.873,61.7836,61.7836,2900.0
2014-04-03 14:40:00,69.05,69.14,69.05,69.13,3300.0,61.7657,61.8462,61.7657,61.8373,3300.0
2014-04-03 14:45:00,69.12,69.15,69.1,69.11,4400.0,61.8283,61.8552,61.8104,61.8194,4400.0
2014-04-03 14:50:00,69.14,69.14,69.1,69.11,7600.0,61.8462,61.8462,61.8104,61.8194,7600.0
2014-04-03 14:55:00,69.13,69.2,69.13,69.18,1800.0,61.8373,61.8999,61.8373,61.882,1800.0
2014-04-03 15:00:00,69.23,69.23,69.16,69.17,11200.0,61.9267,61.9267,61.8641,61.873,11200.0
2014-04-03 15:05:00,69.16,69.18,69.16,69.17,6000.0,61.8641,61.882,61.8641,61.873,6000.0
2014-04-03 15:10:00,69.17,69.21,69.17,69.2,4500.0,61.873,61.9088,61.873,61.8999,4500.0
2014-04-03 15:15:00,69.2,69.21,69.16,69.17,20100.0,61.8999,61.9088,61.8641,61.873,20100.0
2014-04-03 15:20:00,69.17,69.19,69.16,69.17,1800.0,61.873,61.8909,61.8641,61.873,1800.0
2014-04-03 15:25:00,69.17,69.23,69.17,69.21,11700.0,61.873,61.9267,61.873,61.9088,11700.0
2014-04-03 15:30:00,69.21,69.22,69.16,69.17,12200.0,61.9088,61.9178,61.8641,61.873,12200.0
2014-04-03 15:35:00,69.17,69.18,69.15,69.17,9100.0,61.873,61.882,61.8552,61.873,9100.0
2014-04-03 15:40:00,69.18,69.21,69.16,69.17,9100.0,61.882,61.9088,61.8641,61.873,9100.0
2014-04-03 15:45:00,69.17,69.18,69.14,69.17,16300.0,61.873,61.882,61.8462,61.873,16300.0
2014-04-03 15:50:00,69.17,69.2,69.15,69.15,15500.0,61.873,61.8999,61.8552,61.8552,15500.0
2014-04-03 15:55:00,69.15,69.17,69.12,69.15,26600.0,61.8552,61.873,61.8283,61.8552,26600.0
2014-04-04 09:30:00,69.38,69.44,69.23,69.24,9100.0,62.0609,62.1146,61.9267,61.9357,9100.0
2014-04-04 09:35:00,69.16,69.18,68.9,68.9,2300.0,61.8641,61.882,61.6315,61.6315,2300.0
2014-04-04 09:40:00,68.92,68.98,68.81,68.81,2500.0,61.6494,61.7031,61.551,61.551,2500.0
2014-04-04 09:45:00,68.78,68.99,68.72,68.91,5100.0,61.5242,61.712,61.4705,61.6405,5100.0
2014-04-04 09:50:00,68.91,68.98,68.88,68.88,3600.0,61.6405,61.7031,61.6136,61.6136,3600.0
2014-04-04 09:55:00,68.85,68.98,68.85,68.92,8400.0,61.5868,61.7031,61.5868,61.6494,8400.0
2014-04-04 10:00:00,68.95,68.96,68.93,68.95,7000.0,61.6763,61.6852,61.6584,61.6763,7000.0
2014-04-04 10:05:00,68.95,69.07,68.94,69.07,7100.0,61.6763,61.7836,61.6673,61.7836,7100.0
2014-04-04 10:10:00,69.07,69.14,68.98,69.0,2500.0,61.7836,61.8462,61.7031,61.721,2500.0
2014-04-04 10:15:00,68.98,69.06,68.97,68.98,5300.0,61.7031,61.7747,61.6941,61.7031,5300.0
2014-04-04 10:20:00,68.98,69.02,68.95,68.97,3900.0,61.7031,61.7389,61.6763,61.6941,3900.0
2014-04-04 10:25:00,68.95,69.0,68.94,69.0,3500.0,61.6763,61.721,61.6673,61.721,3500.0
2014-04-04 10:30:00,69.02,69.07,68.99,69.02,6200.0,61.7389,61.7836,61.712,61.7389,6200.0
2014-04-04 10:35:00,69.05,69.11,69.03,69.11,3200.0,61.7657,61.8194,61.7478,61.8194,3200.0
2014-04-04 10:40:00,69.08,69.12,69.06,69.09,2500.0,61.7925,61.8283,61.7747,61.8015,2500.0
2014-04-04 10:45:00,69.08,69.08,68.98,69.03,2200.0,61.7925,61.7925,61.7031,61.7478,2200.0
2014-04-04 10:50:00,68.98,69.03,68.97,69.01,1700.0,61.7031,61.7478,61.6941,61.7299,1700.0
2014-04-04 10:55:00,69.03,69.03,68.99,69.01,2000.0,61.7478,61.7478,61.712,61.7299,2000.0
2014-04-04 11:00:00,69.0,69.01,68.98,69.0,2000.0,61.721,61.7299,61.7031,61.721,2000.0
2014-04-04 11:05:00,69.0,69.01,68.81,68.83,5600.0,61.721,61.7299,61.551,61.5689,5600.0
2014-04-04 11:10:00,68.81,68.88,68.77,68.88,2700.0,61.551,61.6136,61.5152,61.6136,2700.0
2014-04-04 11:15:00,68.87,68.87,68.74,68.74,1900.0,61.6047,61.6047,61.4884,61.4884,1900.0
2014-04-04 11:20:00,68.76,68.78,68.64,68.64,3200.0,61.5063,61.5242,61.399,61.399,3200.0
2014-04-04 11:25:00,68.64,68.71,68.64,68.68,1300.0,61.399,61.4616,61.399,61.4347,1300.0
2014-04-04 11:30:00,68.72,68.86,68.72,68.83,2000.0,61.4705,61.5958,61.4705,61.5689,2000.0
2014-04-04 11:35:00,68.78,68.81,68.68,68.73,2200.0,61.5242,61.551,61.4347,61.4795,2200.0
2014-04-04 11:40:00,68.71,68.73,68.62,68.67,4900.0,61.4616,61.4795,61.3811,61.4258,4900.0
2014-04-04 11:45:00,68.66,68.66,68.46,68.5,11400.0,61.4168,61.4168,61.2379,61.2737,11400.0
2014-04-04 11:50:00,68.51,68.51,68.38,68.42,3400.0,61.2827,61.2827,61.1664,61.2022,3400.0
2014-04-04 11:55:00,68.44,68.52,68.44,68.51,2400.0,61.2201,61.2916,61.2201,61.2827,2400.0
2014-04-04 12:00:00,68.48,68.48,68.34,68.34,1700.0,61.2558,61.2558,61.1306,61.1306,1700.0
2014-04-04 12:05:00,68.3,68.33,68.26,68.29,4200.0,61.0948,61.1217,61.059,61.0859,4200.0
2014-04-04 12:10:00,68.26,68.29,68.17,68.28,3100.0,61.059,61.0859,60.9785,61.0769,3100.0
2014-04-04 12:15:00,68.25,68.28,68.24,68.28,3400.0,61.0501,61.0769,61.0412,61.0769,3400.0
2014-04-04 12:20:00,68.27,68.35,68.26,68.35,800.0,61.068,61.1396,61.059,61.1396,800.0
2014-04-04 12:25:00,68.32,68.32,68.27,68.27,2300.0,61.1127,61.1127,61.068,61.068,2300.0
2014-04-04 12:30:00,68.3,68.34,68.29,68.29,1200.0,61.0948,61.1306,61.0859,61.0859,1200.0
2014-04-04 12:35:00,68.25,68.27,68.21,68.27,5200.0,61.0501,61.068,61.0143,61.068,5200.0
2014-04-04 12:40:00,68.32,68.35,68.31,68.31,1700.0,61.1127,61.1396,61.1038,61.1038,1700.0
2014-04-04 12:45:00,68.31,68.31,68.22,68.22,1000.0,61.1038,61.1038,61.0233,61.0233,1000.0
2014-04-04 12:50:00,68.2,68.2,68.15,68.18,2300.0,61.0054,61.0054,60.9607,60.9875,2300.0
2014-04-04 12:55:00,68.14,68.15,68.05,68.1,4800.0,60.9517,60.9607,60.8712,60.9159,4800.0
2014-04-04 13:00:00,68.12,68.16,68.02,68.08,4600.0,60.9338,60.9696,60.8444,60.898,4600.0
2014-04-04 13:05:00,68.11,68.14,68.07,68.11,2600.0,60.9249,60.9517,60.8891,60.9249,2600.0
2014-04-04 13:10:00,68.14,68.17,68.11,68.15,3700.0,60.9517,60.9785,60.9249,60.9607,3700.0
2014-04-04 13:15:00,68.14,68.21,68.14,68.18,3900.0,60.9517,61.0143,60.9517,60.9875,3900.0
2014-04-04 13:20:00,68.18,68.18,68.03,68.03,4000.0,60.9875,60.9875,60.8533,60.8533,4000.0
2014-04-04 13:25:00,68.08,68.13,68.08,68.12,4000.0,60.898,60.9428,60.898,60.9338,4000.0
2014-04-04 13:30:00,68.09,68.11,68.05,68.08,2400.0,60.907,60.9249,60.8712,60.898,2400.0
2014-04-04 13:35:00,68.08,68.14,68.08,68.09,4000.0,60.898,60.9517,60.898,60.907,4000.0
2014-04-04 13:40:00,68.02,68.13,68.02,68.09,5200.0,60.8444,60.9428,60.8444,60.907,5200.0
2014-04-04 13:45:00,68.1,68.13,68.08,68.08,1300.0,60.9159,60.9428,60.898,60.898,1300.0
2014-04-04 13:50:00,68.03,68.09,68.0,68.07,2200.0,60.8533,60.907,60.8265,60.8891,2200.0
2014-04-04 13:55:00,68.03,68.03,67.95,68.03,2800.0,60.8533,60.8533,60.7817,60.8533,2800.0
2014-04-04 14:00:00,68.04,68.05,67.97,67.97,1500.0,60.8623,60.8712,60.7996,60.7996,1500.0
2014-04-04 14:05:00,68.02,68.02,67.94,67.98,4000.0,60.8444,60.8444,60.7728,60.8086,4000.0
2014-04-04 14:10:00,67.98,68.0,67.95,68.0,3800.0,60.8086,60.8265,60.7817,60.8265,3800.0
2014-04-04 14:15:00,68.0,68.1,68.0,68.1,3400.0,60.8265,60.9159,60.8265,60.9159,3400.0
2014-04-04 14:20:00,68.09,68.09,68.02,68.04,4000.0,60.907,60.907,60.8444,60.8623,4000.0
2014-04-04 14:25:00,68.02,68.02,67.94,67.98,1900.0,60.8444,60.8444,60.7728,60.8086,1900.0
2014-04-04 14:30:00,67.95,68.0,67.95,67.96,11500.0,60.7817,60.8265,60.7817,60.7907,11500.0
2014-04-04 14:35:00,67.97,67.97,67.84,67.89,4900.0,60.7996,60.7996,60.6834,60.7281,4900.0
2014-04-04 14:40:00,67.89,67.93,67.85,67.85,2100.0,60.7281,60.7639,60.6923,60.6923,2100.0
2014-04-04 14:45:00,67.84,67.91,67.81,67.88,3000.0,60.6834,60.746,60.6565,60.7191,3000.0
2014-04-04 14:50:00,67.9,67.94,67.9,67.94,3100.0,60.737,60.7728,60.737,60.7728,3100.0
2014-04-04 14:55:00,67.94,68.0,67.91,68.0,4900.0,60.7728,60.8265,60.746,60.8265,4900.0
2014-04-04 15:00:00,67.97,67.97,67.92,67.93,900.0,60.7996,60.7996,60.7549,60.7639,900.0
2014-04-04 15:05:00,67.89,67.89,67.81,67.87,6400.0,60.7281,60.7281,60.6565,60.7102,6400.0
2014-04-04 15:10:00,67.88,67.91,67.86,67.91,4900.0,60.7191,60.746,60.7012,60.746,4900.0
2014-04-04 15:15:00,67.92,67.94,67.85,67.94,5900.0,60.7549,60.7728,60.6923,60.7728,5900.0
2014-04-04 15:20:00,67.96,67.97,67.92,67.93,8400.0,60.7907,60.7996,60.7549,60.7639,8400.0
2014-04-04 15:25:00,67.93,67.96,67.89,67.89,10900.0,60.7639,60.7907,60.7281,60.7281,10900.0
2014-04-04 15:30:00,67.86,67.89,67.8,67.8,6200.0,60.7012,60.7281,60.6476,60.6476,6200.0
2014-04-04 15:35:00,67.82,67.87,67.8,67.83,8800.0,60.6655,60.7102,60.6476,60.6744,8800.0
2014-04-04 15:40:00,67.82,67.85,67.76,67.81,9400.0,60.6655,60.6923,60.6118,60.6565,9400.0
2014-04-04 15:45:00,67.81,67.82,67.75,67.8,11800.0,60.6565,60.6655,60.6028,60.6476,11800.0
2014-04-04 15:50:00,67.79,67.81,67.76,67.79,42800.0,60.6386,60.6565,60.6118,60.6386,42800.0
2014-04-04 15:55:00,67.8,67.83,67.69,67.74,28500.0,60.6476,60.6744,60.5492,60.5939,28500.0
2014-04-07 09:30:00,67.59,67.9,67.52,67.79,7700.0,60.4597,60.737,60.3971,60.6386,7700.0
2014-04-07 09:35:00,67.61,67.61,67.5,67.5,10800.0,60.4776,60.4776,60.3792,60.3792,10800.0
2014-04-07 09:40:00,67.36,67.55,67.36,67.52,7700.0,60.254,60.4239,60.254,60.3971,7700.0
2014-04-07 09:45:00,67.48,67.48,67.36,67.36,4100.0,60.3613,60.3613,60.254,60.254,4100.0
2014-04-07 09:50:00,67.42,67.55,67.42,67.5,1400.0,60.3077,60.4239,60.3077,60.3792,1400.0
2014-04-07 09:55:00,67.53,67.64,67.5,67.64,5500.0,60.4061,60.5045,60.3792,60.5045,5500.0
2014-04-07 10:00:00,67.63,67.63,67.51,67.55,1800.0,60.4955,60.4955,60.3882,60.4239,1800.0
2014-04-07 10:05:00,67.53,67.6,67.5,67.6,18000.0,60.4061,60.4687,60.3792,60.4687,18000.0
2014-04-07 10:10:00,67.62,67.63,67.58,67.59,900.0,60.4866,60.4955,60.4508,60.4597,900.0
2014-04-07 10:15:00,67.6,67.6,67.41,67.55,24700.0,60.4687,60.4687,60.2987,60.4239,24700.0
2014-04-07 10:20:00,67.53,67.53,67.46,67.47,2100.0,60.4061,60.4061,60.3434,60.3524,2100.0
2014-04-07 10:25:00,67.44,67.5,67.39,67.4,4100.0,60.3256,60.3792,60.2808,60.2898,4100.0
2014-04-07 10:30:00,67.4,67.66,67.34,67.45,59500.0,60.2898,60.5223,60.2361,60.3345,59500.0
2014-04-07 10:35:00,67.47,67.52,67.31,67.32,12900.0,60.3524,60.3971,60.2093,60.2182,12900.0
2014-04-07 10:40:00,67.31,67.42,67.29,67.42,3300.0,60.2093,60.3077,60.1914,60.3077,3300.0
2014-04-07 10:45:00,67.36,67.36,67.23,67.31,6200.0,60.254,60.254,60.1377,60.2093,6200.0
2014-04-07 10:50:00,67.33,67.34,67.24,67.28,17100.0,60.2272,60.2361,60.1466,60.1824,17100.0
2014-04-07 10:55:00,67.25,67.34,67.24,67.28,19400.0,60.1556,60.2361,60.1466,60.1824,19400.0
2014-04-07 11:00:00,67.26,67.26,67.14,67.15,8900.0,60.1645,60.1645,60.0572,60.0661,8900.0
2014-04-07 11:05:00,67.16,67.18,67.0,67.0,13600.0,60.0751,60.093,59.932,59.932,13600.0
2014-04-07 11:10:00,66.99,67.01,66.93,66.94,7800.0,59.923,59.9409,59.8694,59.8783,7800.0
2014-04-07 11:15:00,66.95,66.97,66.82,66.88,20400.0,59.8872,59.9051,59.771,59.8246,20400.0
2014-04-07 11:20:00,66.87,66.87,66.59,66.69,25900.0,59.8157,59.8157,59.5652,59.6547,25900.0
2014-04-07 11:25:00,66.72,66.72,66.59,66.64,12700.0,59.6815,59.6815,59.5652,59.6099,12700.0
2014-04-07 11:30:00,66.68,66.68,66.61,66.61,5500.0,59.6457,59.6457,59.5831,59.5831,5500.0
2014-04-07 11:35:00,66.66,66.67,66.64,66.64,3900.0,59.6278,59.6368,59.6099,59.6099,3900.0
2014-04-07 11:40:00,66.64,66.65,66.56,66.59,16800.0,59.6099,59.6189,59.5384,59.5652,16800.0
2014-04-07 11:45:00,66.6,66.6,66.5,66.5,6500.0,59.5742,59.5742,59.4847,59.4847,6500.0
2014-04-07 11:50:00,66.49,66.53,66.42,66.53,4900.0,59.4758,59.5115,59.4132,59.5115,4900.0
2014-04-07 11:55:00,66.51,66.51,66.28,66.4,7400.0,59.4937,59.4937,59.2879,59.3953,7400.0
2014-04-07 12:00:00,66.39,66.44,66.39,66.41,2000.0,59.3863,59.431,59.3863,59.4042,2000.0
2014-04-07 12:05:00,66.43,66.44,66.37,66.37,1800.0,59.4221,59.431,59.3684,59.3684,1800.0
2014-04-07 12:10:00,66.39,66.42,66.37,66.39,4700.0,59.3863,59.4132,59.3684,59.3863,4700.0
2014-04-07 12:15:00,66.39,66.39,66.31,66.32,1600.0,59.3863,59.3863,59.3148,59.3237,1600.0
2014-04-07 12:20:00,66.37,66.42,66.36,66.39,3000.0,59.3684,59.4132,59.3595,59.3863,3000.0
2014-04-07 12:25:00,66.39,66.46,66.39,66.4,2600.0,59.3863,59.4489,59.3863,59.3953,2600.0
2014-04-07 12:30:00,66.39,66.46,66.35,66.46,3700.0,59.3863,59.4489,59.3505,59.4489,3700.0
2014-04-07 12:35:00,66.45,66.55,66.41,66.47,4900.0,59.44,59.5294,59.4042,59.4579,4900.0
2014-04-07 12:40:00,66.46,66.54,66.46,66.52,5000.0,59.4489,59.5205,59.4489,59.5026,5000.0
2014-04-07 12:45:00,66.51,66.53,66.44,66.47,3200.0,59.4937,59.5115,59.431,59.4579,3200.0
2014-04-07 12:50:00,66.45,66.53,66.45,66.53,3000.0,59.44,59.5115,59.44,59.5115,3000.0
2014-04-07 12:55:00,66.53,66.53,66.48,66.5,2600.0,59.5115,59.5115,59.4668,59.4847,2600.0
2014-04-07 13:00:00,66.52,66.55,66.46,66.46,4000.0,59.5026,59.5294,59.4489,59.4489,4000.0
2014-04-07 13:05:00,66.47,66.47,66.42,66.42,3100.0,59.4579,59.4579,59.4132,59.4132,3100.0
2014-04-07 13:10:00,66.43,66.46,66.42,66.45,3000.0,59.4221,59.4489,59.4132,59.44,3000.0
2014-04-07 13:15:00,66.48,66.52,66.45,66.45,1700.0,59.4668,59.5026,59.44,59.44,1700.0
2014-04-07 13:20:00,66.46,66.57,66.46,66.49,2800.0,59.4489,59.5473,59.4489,59.4758,2800.0
2014-04-07 13:25:00,66.52,66.52,66.4,66.44,10000.0,59.5026,59.5026,59.3953,59.431,10000.0
2014-04-07 13:30:00,66.44,66.45,66.35,66.4,5600.0,59.431,59.44,59.3505,59.3953,5600.0
2014-04-07 13:35:00,66.42,66.43,66.4,66.43,2800.0,59.4132,59.4221,59.3953,59.4221,2800.0
2014-04-07 13:40:00,66.44,66.54,66.43,66.54,8800.0,59.431,59.5205,59.4221,59.5205,8800.0
2014-04-07 13:45:00,66.54,66.55,66.47,66.54,4900.0,59.5205,59.5294,59.4579,59.5205,4900.0
2014-04-07 13:50:00,66.51,66.58,66.42,66.56,4800.0,59.4937,59.5563,59.4132,59.5384,4800.0
2014-04-07 13:55:00,66.54,66.55,66.42,66.52,26900.0,59.5205,59.5294,59.4132,59.5026,26900.0
2014-04-07 14:00:00,66.52,66.57,66.51,66.55,2500.0,59.5026,59.5473,59.4937,59.5294,2500.0
2014-04-07 14:05:00,66.53,66.6,66.5,66.56,4700.0,59.5115,59.5742,59.4847,59.5384,4700.0
2014-04-07 14:10:00,66.56,66.59,66.53,66.58,6300.0,59.5384,59.5652,59.5115,59.5563,6300.0
2014-04-07 14:15:00,66.57,66.66,66.55,66.65,7500.0,59.5473,59.6278,59.5294,59.6189,7500.0
2014-04-07 14:20:00,66.61,66.69,66.59,66.63,3700.0,59.5831,59.6547,59.5652,59.601,3700.0
2014-04-07 14:25:00,66.64,66.72,66.63,66.72,4400.0,59.6099,59.6815,59.601,59.6815,4400.0
2014-04-07 14:30:00,66.72,66.72,66.64,66.67,4300.0,59.6815,59.6815,59.6099,59.6368,4300.0
2014-04-07 14:35:00,66.65,66.72,66.65,66.72,3400.0,59.6189,59.6815,59.6189,59.6815,3400.0
2014-04-07 14:40:00,66.73,66.85,66.71,66.84,9700.0,59.6905,59.7978,59.6726,59.7888,9700.0
2014-04-07 14:45:00,66.84,66.96,66.83,66.96,6500.0,59.7888,59.8962,59.7799,59.8962,6500.0
2014-04-07 14:50:00,66.96,67.03,66.96,67.01,3900.0,59.8962,59.9588,59.8962,59.9409,3900.0
2014-04-07 14:55:00,67.01,67.03,66.97,67.0,8600.0,59.9409,59.9588,59.9051,59.932,8600.0
2014-04-07 15:00:00,67.0,67.01,66.98,66.98,11900.0,59.932,59.9409,59.9141,59.9141,11900.0
2014-04-07 15:05:00,66.98,67.0,66.93,67.0,3300.0,59.9141,59.932,59.8694,59.932,3300.0
2014-04-07 15:10:00,67.0,67.12,66.96,67.12,3200.0,59.932,60.0393,59.8962,60.0393,3200.0
2014-04-07 15:15:00,67.11,67.13,67.04,67.07,3400.0,60.0304,60.0483,59.9677,59.9946,3400.0
2014-04-07 15:20:00,67.07,67.11,67.03,67.04,2900.0,59.9946,60.0304,59.9588,59.9677,2900.0
2014-04-07 15:25:00,67.05,67.11,67.05,67.09,4700.0,59.9767,60.0304,59.9767,60.0125,4700.0
2014-04-07 15:30:00,67.08,67.08,66.99,67.04,4000.0,60.0035,60.0035,59.923,59.9677,4000.0
2014-04-07 15:35:00,67.03,67.05,66.97,66.99,7100.0,59.9588,59.9767,59.9051,59.923,7100.0
2014-04-07 15:40:00,66.92,66.97,66.87,66.93,5700.0,59.8604,59.9051,59.8157,59.8694,5700.0
2014-04-07 15:45:00,66.91,66.92,66.83,66.85,6400.0,59.8515,59.8604,59.7799,59.7978,6400.0
2014-04-07 15:50:00,66.82,66.82,66.72,66.72,11400.0,59.771,59.771,59.6815,59.6815,11400.0
2014-04-07 15:55:00,66.71,66.8,66.71,66.73,31200.0,59.6726,59.7531,59.6726,59.6905,31200.0
2014-04-08 09:30:00,66.8,66.89,66.73,66.73,8600.0,59.7531,59.8336,59.6905,59.6905,8600.0
2014-04-08 09:35:00,66.9,67.06,66.76,67.06,1800.0,59.8425,59.9856,59.7173,59.9856,1800.0
2014-04-08 09:40:00,66.96,67.09,66.96,67.04,2300.0,59.8962,60.0125,59.8962,59.9677,2300.0
2014-04-08 09:45:00,66.99,67.04,66.93,67.0,900.0,59.923,59.9677,59.8694,59.932,900.0
2014-04-08 09:50:00,66.92,67.01,66.85,67.01,3400.0,59.8604,59.9409,59.7978,59.9409,3400.0
2014-04-08 09:55:00,67.01,67.05,66.89,66.89,4800.0,59.9409,59.9767,59.8336,59.8336,4800.0
2014-04-08 10:00:00,66.96,67.02,66.89,66.91,4800.0,59.8962,59.9499,59.8336,59.8515,4800.0
2014-04-08 10:05:00,66.89,66.97,66.89,66.97,800.0,59.8336,59.9051,59.8336,59.9051,800.0
2014-04-08 10:10:00,66.95,66.99,66.9,66.91,5100.0,59.8872,59.923,59.8425,59.8515,5100.0
2014-04-08 10:15:00,66.93,66.96,66.89,66.89,1500.0,59.8694,59.8962,59.8336,59.8336,1500.0
2014-04-08 10:20:00,66.89,66.9,66.66,66.69,3200.0,59.8336,59.8425,59.6278,59.6547,3200.0
2014-04-08 10:25:00,66.67,66.75,66.63,66.63,2400.0,59.6368,59.7083,59.601,59.601,2400.0
2014-04-08 10:30:00,66.66,66.81,66.66,66.78,3400.0,59.6278,59.762,59.6278,59.7352,3400.0
2014-04-08 10:35:00,66.78,66.84,66.73,66.84,2300.0,59.7352,59.7888,59.6905,59.7888,2300.0
2014-04-08 10:40:00,66.84,66.84,66.74,66.82,6000.0,59.7888,59.7888,59.6994,59.771,6000.0
2014-04-08 10:45:00,66.78,66.79,66.76,66.78,1700.0,59.7352,59.7441,59.7173,59.7352,1700.0
2014-04-08 10:50:00,66.8,66.89,66.76,66.76,2900.0,59.7531,59.8336,59.7173,59.7173,2900.0
2014-04-08 10:55:00,66.78,66.87,66.77,66.81,2000.0,59.7352,59.8157,59.7262,59.762,2000.0
2014-04-08 11:00:00,66.83,66.89,66.81,66.86,7000.0,59.7799,59.8336,59.762,59.8067,7000.0
2014-04-08 11:05:00,66.86,66.93,66.82,66.86,8800.0,59.8067,59.8694,59.771,59.8067,8800.0
2014-04-08 11:10:00,66.85,66.85,66.84,66.84,3000.0,59.7978,59.7978,59.7888,59.7888,3000.0
2014-04-08 11:15:00,66.84,67.01,66.84,66.96,14500.0,59.7888,59.9409,59.7888,59.8962,14500.0
2014-04-08 11:20:00,66.95,66.97,66.93,66.97,1600.0,59.8872,59.9051,59.8694,59.9051,1600.0
2014-04-08 11:25:00,67.04,67.04,67.02,67.03,1200.0,59.9677,59.9677,59.9499,59.9588,1200.0
2014-04-08 11:30:00,67.05,67.08,67.0,67.0,6300.0,59.9767,60.0035,59.932,59.932,6300.0
2014-04-08 11:35:00,66.99,67.01,66.91,66.95,3100.0,59.923,59.9409,59.8515,59.8872,3100.0
2014-04-08 11:40:00,66.92,66.95,66.88,66.9,5400.0,59.8604,59.8872,59.8246,59.8425,5400.0
2014-04-08 11:45:00,66.9,66.9,66.83,66.83,2700.0,59.8425,59.8425,59.7799,59.7799,2700.0
2014-04-08 11:50:00,66.89,66.9,66.83,66.83,3400.0,59.8336,59.8425,59.7799,59.7799,3400.0
2014-04-08 11:55:00,66.84,66.91,66.84,66.91,3400.0,59.7888,59.8515,59.7888,59.8515,3400.0
2014-04-08 12:00:00,66.91,66.91,66.84,66.86,2800.0,59.8515,59.8515,59.7888,59.8067,2800.0
2014-04-08 12:05:00,66.9,66.94,66.88,66.89,4300.0,59.8425,59.8783,59.8246,59.8336,4300.0
2014-04-08 12:10:00,66.9,66.91,66.87,66.88,2500.0,59.8425,59.8515,59.8157,59.8246,2500.0
2014-04-08 12:15:00,66.89,66.9,66.88,66.9,6900.0,59.8336,59.8425,59.8246,59.8425,6900.0
2014-04-08 12:20:00,66.89,66.96,66.88,66.96,2000.0,59.8336,59.8962,59.8246,59.8962,2000.0
2014-04-08 12:25:00,66.95,66.95,66.9,66.94,1300.0,59.8872,59.8872,59.8425,59.8783,1300.0
2014-04-08 12:30:00,66.98,66.98,66.92,66.93,2700.0,59.9141,59.9141,59.8604,59.8694,2700.0
2014-04-08 12:35:00,66.92,66.97,66.92,66.95,2200.0,59.8604,59.9051,59.8604,59.8872,2200.0
2014-04-08 12:40:00,66.95,66.96,66.9,66.96,1300.0,59.8872,59.8962,59.8425,59.8962,1300.0
2014-04-08 12:45:00,66.96,66.96,66.87,66.91,5400.0,59.8962,59.8962,59.8157,59.8515,5400.0
2014-04-08 12:50:00,66.91,66.94,66.88,66.91,7700.0,59.8515,59.8783,59.8246,59.8515,7700.0
2014-04-08 12:55:00,66.95,66.95,66.89,66.9,5600.0,59.8872,59.8872,59.8336,59.8425,5600.0
2014-04-08 13:00:00,66.95,66.95,66.9,66.93,3500.0,59.8872,59.8872,59.8425,59.8694,3500.0
2014-04-08 13:05:00,66.9,66.91,66.9,66.9,300.0,59.8425,59.8515,59.8425,59.8425,300.0
2014-04-08 13:10:00,66.92,66.96,66.92,66.96,2500.0,59.8604,59.8962,59.8604,59.8962,2500.0
2014-04-08 13:15:00,66.96,66.98,66.91,66.94,10100.0,59.8962,59.9141,59.8515,59.8783,10100.0
2014-04-08 13:20:00,66.97,67.02,66.97,67.02,1300.0,59.9051,59.9499,59.9051,59.9499,1300.0
2014-04-08 13:25:00,67.03,67.11,67.02,67.11,3600.0,59.9588,60.0304,59.9499,60.0304,3600.0
2014-04-08 13:30:00,67.12,67.12,67.09,67.09,700.0,60.0393,60.0393,60.0125,60.0125,700.0
2014-04-08 13:35:00,67.1,67.14,67.08,67.1,5200.0,60.0214,60.0572,60.0035,60.0214,5200.0
2014-04-08 13:40:00,67.15,67.15,67.04,67.04,4600.0,60.0661,60.0661,59.9677,59.9677,4600.0
2014-04-08 13:45:00,67.04,67.1,67.03,67.05,6200.0,59.9677,60.0214,59.9588,59.9767,6200.0
2014-04-08 13:50:00,67.07,67.08,67.0,67.0,4800.0,59.9946,60.0035,59.932,59.932,4800.0
2014-04-08 13:55:00,67.01,67.15,66.97,67.1,50600.0,59.9409,60.0661,59.9051,60.0214,50600.0
2014-04-08 14:00:00,67.09,67.13,67.0,67.0,4100.0,60.0125,60.0483,59.932,59.932,4100.0
2014-04-08 14:05:00,66.96,66.97,66.9,66.93,6200.0,59.8962,59.9051,59.8425,59.8694,6200.0
2014-04-08 14:10:00,67.0,67.02,66.99,67.02,1000.0,59.932,59.9499,59.923,59.9499,1000.0
2014-04-08 14:15:00,67.02,67.02,66.93,66.95,2400.0,59.9499,59.9499,59.8694,59.8872,2400.0
2014-04-08 14:20:00,66.97,66.97,66.93,66.94,1800.0,59.9051,59.9051,59.8694,59.8783,1800.0
2014-04-08 14:25:00,66.96,67.0,66.93,66.94,5700.0,59.8962,59.932,59.8694,59.8783,5700.0
2014-04-08 14:30:00,66.95,66.99,66.95,66.95,800.0,59.8872,59.923,59.8872,59.8872,800.0
2014-04-08 14:35:00,66.98,66.98,66.91,66.94,4300.0,59.9141,59.9141,59.8515,59.8783,4300.0
2014-04-08 14:40:00,66.92,66.97,66.9,66.91,6200.0,59.8604,59.9051,59.8425,59.8515,6200.0
2014-04-08 14:45:00,66.88,66.98,66.88,66.98,1800.0,59.8246,59.9141,59.8246,59.9141,1800.0
2014-04-08 14:50:00,66.99,67.06,66.98,67.04,3700.0,59.923,59.9856,59.9141,59.9677,3700.0
2014-04-08 14:55:00,67.05,67.06,66.97,67.02,10300.0,59.9767,59.9856,59.9051,59.9499,10300.0
2014-04-08 15:00:00,67.04,67.04,66.91,66.92,5300.0,59.9677,59.9677,59.8515,59.8604,5300.0
2014-04-08 15:05:00,66.95,67.0,66.92,66.98,7000.0,59.8872,59.932,59.8604,59.9141,7000.0
2014-04-08 15:10:00,66.98,67.03,66.95,67.02,7400.0,59.9141,59.9588,59.8872,59.9499,7400.0
2014-04-08 15:15:00,66.99,67.03,66.96,66.99,8900.0,59.923,59.9588,59.8962,59.923,8900.0
2014-04-08 15:20:00,67.02,67.09,67.02,67.09,6900.0,59.9499,60.0125,59.9499,60.0125,6900.0
2014-04-08 15:25:00,67.08,67.11,67.04,67.05,11100.0,60.0035,60.0304,59.9677,59.9767,11100.0
2014-04-08 15:30:00,67.03,67.08,67.02,67.02,12300.0,59.9588,60.0035,59.9499,59.9499,12300.0
2014-04-08 15:35:00,67.02,67.07,67.02,67.04,14100.0,59.9499,59.9946,59.9499,59.9677,14100.0
2014-04-08 15:40:00,67.04,67.08,67.04,67.04,12000.0,59.9677,60.0035,59.9677,59.9677,12000.0
2014-04-08 15:45:00,67.05,67.09,67.03,67.09,22000.0,59.9767,60.0125,59.9588,60.0125,22000.0
2014-04-08 15:50:00,67.08,67.08,66.98,66.99,28800.0,60.0035,60.0035,59.9141,59.923,28800.0
2014-04-08 15:55:00,66.99,67.04,66.97,66.98,81300.0,59.923,59.9677,59.9051,59.9141,81300.0
2014-04-09 09:30:00,67.16,67.49,67.16,67.23,5700.0,60.0751,60.3703,60.0751,60.1377,5700.0
2014-04-09 09:35:00,67.35,67.49,67.33,67.35,5600.0,60.245,60.3703,60.2272,60.245,5600.0
2014-04-09 09:40:00,67.33,67.34,67.17,67.2,2400.0,60.2272,60.2361,60.084,60.1109,2400.0
2014-04-09 09:45:00,67.21,67.24,67.1,67.15,2900.0,60.1198,60.1466,60.0214,60.0661,2900.0
2014-04-09 09:50:00,67.16,67.32,67.1,67.32,5500.0,60.0751,60.2182,60.0214,60.2182,5500.0
2014-04-09 09:55:00,67.31,67.34,67.25,67.28,2400.0,60.2093,60.2361,60.1556,60.1824,2400.0
2014-04-09 10:00:00,67.3,67.38,67.26,67.34,4200.0,60.2003,60.2719,60.1645,60.2361,4200.0
2014-04-09 10:05:00,67.3,67.31,67.25,67.25,2000.0,60.2003,60.2093,60.1556,60.1556,2000.0
2014-04-09 10:10:00,67.23,67.32,67.18,67.29,5900.0,60.1377,60.2182,60.093,60.1914,5900.0
2014-04-09 10:15:00,67.29,67.47,67.28,67.37,10900.0,60.1914,60.3524,60.1824,60.2629,10900.0
2014-04-09 10:20:00,67.42,67.47,67.41,67.47,900.0,60.3077,60.3524,60.2987,60.3524,900.0
2014-04-09 10:25:00,67.47,67.47,67.39,67.45,2900.0,60.3524,60.3524,60.2808,60.3345,2900.0
2014-04-09 10:30:00,67.47,67.48,67.43,67.48,4000.0,60.3524,60.3613,60.3166,60.3613,4000.0
2014-04-09 10:35:00,67.48,67.56,67.47,67.47,15700.0,60.3613,60.4329,60.3524,60.3524,15700.0
2014-04-09 10:40:00,67.47,67.5,67.45,67.49,1600.0,60.3524,60.3792,60.3345,60.3703,1600.0
2014-04-09 10:45:00,67.5,67.5,67.4,67.48,2000.0,60.3792,60.3792,60.2898,60.3613,2000.0
2014-04-09 10:50:00,67.46,67.46,67.46,67.46,100.0,60.3434,60.3434,60.3434,60.3434,100.0
2014-04-09 10:55:00,67.42,67.45,67.4,67.41,900.0,60.3077,60.3345,60.2898,60.2987,900.0
2014-04-09 11:00:00,67.4,67.4,67.33,67.33,1600.0,60.2898,60.2898,60.2272,60.2272,1600.0
2014-04-09 11:05:00,67.31,67.37,67.31,67.35,3300.0,60.2093,60.2629,60.2093,60.245,3300.0
2014-04-09 11:10:00,67.35,67.38,67.34,67.36,4800.0,60.245,60.2719,60.2361,60.254,4800.0
2014-04-09 11:15:00,67.4,67.42,67.35,67.35,7300.0,60.2898,60.3077,60.245,60.245,7300.0
2014-04-09 11:20:00,67.35,67.35,67.27,67.27,7700.0,60.245,60.245,60.1735,60.1735,7700.0
2014-04-09 11:25:00,67.27,67.27,67.22,67.23,5600.0,60.1735,60.1735,60.1288,60.1377,5600.0
2014-04-09 11:30:00,67.22,67.26,67.16,67.23,4800.0,60.1288,60.1645,60.0751,60.1377,4800.0
2014-04-09 11:35:00,67.2,67.43,67.17,67.43,36300.0,60.1109,60.3166,60.084,60.3166,36300.0
2014-04-09 11:40:00,67.42,67.48,67.36,67.37,36700.0,60.3077,60.3613,60.254,60.2629,36700.0
2014-04-09 11:45:00,67.38,67.52,67.38,67.47,2900.0,60.2719,60.3971,60.2719,60.3524,2900.0
2014-04-09 11:50:00,67.46,67.58,67.46,67.56,15900.0,60.3434,60.4508,60.3434,60.4329,15900.0
2014-04-09 11:55:00,67.59,67.67,67.59,67.66,2400.0,60.4597,60.5313,60.4597,60.5223,2400.0
2014-04-09 12:00:00,67.67,67.71,67.67,67.68,1000.0,60.5313,60.5671,60.5313,60.5402,1000.0
2014-04-09 12:05:00,67.66,67.68,67.64,67.66,1300.0,60.5223,60.5402,60.5045,60.5223,1300.0
2014-04-09 12:10:00,67.69,67.69,67.68,67.68,700.0,60.5492,60.5492,60.5402,60.5402,700.0
2014-04-09 12:15:00,67.69,67.69,67.64,67.67,2600.0,60.5492,60.5492,60.5045,60.5313,2600.0
2014-04-09 12:20:00,67.7,67.74,67.69,67.74,1300.0,60.5581,60.5939,60.5492,60.5939,1300.0
2014-04-09 12:25:00,67.74,67.79,67.74,67.75,2000.0,60.5939,60.6386,60.5939,60.6028,2000.0
2014-04-09 12:30:00,67.79,67.79,67.76,67.76,1900.0,60.6386,60.6386,60.6118,60.6118,1900.0
2014-04-09 12:35:00,67.76,67.78,67.74,67.74,1900.0,60.6118,60.6297,60.5939,60.5939,1900.0
2014-04-09 12:40:00,67.76,67.8,67.7,67.7,6900.0,60.6118,60.6476,60.5581,60.5581,6900.0
2014-04-09 12:45:00,67.73,67.75,67.73,67.75,500.0,60.585,60.6028,60.585,60.6028,500.0
2014-04-09 12:50:00,67.74,67.74,67.68,67.68,2000.0,60.5939,60.5939,60.5402,60.5402,2000.0
2014-04-09 12:55:00,67.65,67.65,67.64,67.64,500.0,60.5134,60.5134,60.5045,60.5045,500.0
2014-04-09 13:00:00,67.66,67.69,67.65,67.69,3500.0,60.5223,60.5492,60.5134,60.5492,3500.0
2014-04-09 13:05:00,67.7,67.7,67.67,67.68,1900.0,60.5581,60.5581,60.5313,60.5402,1900.0
2014-04-09 13:10:00,67.67,67.7,67.64,67.64,2000.0,60.5313,60.5581,60.5045,60.5045,2000.0
2014-04-09 13:15:00,67.63,67.65,67.63,67.65,1000.0,60.4955,60.5134,60.4955,60.5134,1000.0
2014-04-09 13:20:00,67.67,67.67,67.61,67.61,1200.0,60.5313,60.5313,60.4776,60.4776,1200.0
2014-04-09 13:25:00,67.61,67.62,67.6,67.61,1800.0,60.4776,60.4866,60.4687,60.4776,1800.0
2014-04-09 13:30:00,67.61,67.61,67.56,67.59,2400.0,60.4776,60.4776,60.4329,60.4597,2400.0
2014-04-09 13:35:00,67.61,67.61,67.5,67.53,14100.0,60.4776,60.4776,60.3792,60.4061,14100.0
2014-04-09 13:40:00,67.52,67.52,67.5,67.52,2700.0,60.3971,60.3971,60.3792,60.3971,2700.0
2014-04-09 13:45:00,67.52,67.52,67.47,67.47,3400.0,60.3971,60.3971,60.3524,60.3524,3400.0
2014-04-09 13:50:00,67.48,67.48,67.41,67.42,4400.0,60.3613,60.3613,60.2987,60.3077,4400.0
2014-04-09 13:55:00,67.42,67.44,67.4,67.41,4500.0,60.3077,60.3256,60.2898,60.2987,4500.0
2014-04-09 14:00:00,67.42,67.55,67.42,67.54,19300.0,60.3077,60.4239,60.3077,60.415,19300.0
2014-04-09 14:05:00,67.54,67.61,67.51,67.61,29700.0,60.415,60.4776,60.3882,60.4776,29700.0
2014-04-09 14:10:00,67.59,67.62,67.53,67.53,1900.0,60.4597,60.4866,60.4061,60.4061,1900.0
2014-04-09 14:15:00,67.57,67.6,67.57,67.6,1300.0,60.4418,60.4687,60.4418,60.4687,1300.0
2014-04-09 14:20:00,67.66,67.7,67.64,67.7,4000.0,60.5223,60.5581,60.5045,60.5581,4000.0
2014-04-09 14:25:00,67.7,67.72,67.68,67.7,2000.0,60.5581,60.576,60.5402,60.5581,2000.0
2014-04-09 14:30:00,67.72,67.77,67.72,67.75,1200.0,60.576,60.6207,60.576,60.6028,1200.0
2014-04-09 14:35:00,67.77,67.78,67.77,67.78,6600.0,60.6207,60.6297,60.6207,60.6297,6600.0
2014-04-09 14:40:00,67.78,67.8,67.77,67.79,1900.0,60.6297,60.6476,60.6207,60.6386,1900.0
2014-04-09 14:45:00,67.77,67.81,67.77,67.78,1200.0,60.6207,60.6565,60.6207,60.6297,1200.0
2014-04-09 14:50:00,67.78,67.82,67.77,67.82,1000.0,60.6297,60.6655,60.6207,60.6655,1000.0
2014-04-09 14:55:00,67.82,67.84,67.73,67.76,3900.0,60.6655,60.6834,60.585,60.6118,3900.0
2014-04-09 15:00:00,67.75,67.76,67.71,67.76,1800.0,60.6028,60.6118,60.5671,60.6118,1800.0
2014-04-09 15:05:00,67.76,67.79,67.76,67.78,3100.0,60.6118,60.6386,60.6118,60.6297,3100.0
2014-04-09 15:10:00,67.78,67.79,67.77,67.77,3400.0,60.6297,60.6386,60.6207,60.6207,3400.0
2014-04-09 15:15:00,67.77,67.77,67.72,67.73,5200.0,60.6207,60.6207,60.576,60.585,5200.0
2014-04-09 15:20:00,67.74,67.77,67.71,67.72,14200.0,60.5939,60.6207,60.5671,60.576,14200.0
2014-04-09 15:25:00,67.74,67.74,67.7,67.73,2100.0,60.5939,60.5939,60.5581,60.585,2100.0
2014-04-09 15:30:00,67.74,67.84,67.74,67.84,3400.0,60.5939,60.6834,60.5939,60.6834,3400.0
2014-04-09 15:35:00,67.85,67.91,67.83,67.87,5800.0,60.6923,60.746,60.6744,60.7102,5800.0
2014-04-09 15:40:00,67.87,67.87,67.83,67.87,5600.0,60.7102,60.7102,60.6744,60.7102,5600.0
2014-04-09 15:45:00,67.88,67.9,67.85,67.89,10400.0,60.7191,60.737,60.6923,60.7281,10400.0
2014-04-09 15:50:00,67.9,67.9,67.83,67.87,14200.0,60.737,60.737,60.6744,60.7102,14200.0
2014-04-09 15:55:00,67.88,67.92,67.85,67.9,16600.0,60.7191,60.7549,60.6923,60.737,16600.0
2014-04-10 09:30:00,67.89,67.89,67.83,67.89,5300.0,60.7281,60.7281,60.6744,60.7281,5300.0
2014-04-10 09:35:00,67.86,68.11,67.86,68.1,56200.0,60.7012,60.9249,60.7012,60.9159,56200.0
2014-04-10 09:40:00,68.07,68.1,67.96,68.0,2200.0,60.8891,60.9159,60.7907,60.8265,2200.0
2014-04-10 09:45:00,68.13,68.13,68.06,68.06,600.0,60.9428,60.9428,60.8801,60.8801,600.0
2014-04-10 09:50:00,67.96,68.0,67.87,67.87,1000.0,60.7907,60.8265,60.7102,60.7102,1000.0
2014-04-10 09:55:00,67.78,67.9,67.78,67.87,3200.0,60.6297,60.737,60.6297,60.7102,3200.0
2014-04-10 10:00:00,67.88,67.88,67.8,67.86,2700.0,60.7191,60.7191,60.6476,60.7012,2700.0
2014-04-10 10:05:00,67.87,67.89,67.84,67.89,1100.0,60.7102,60.7281,60.6834,60.7281,1100.0
2014-04-10 10:10:00,67.91,67.96,67.83,67.83,1800.0,60.746,60.7907,60.6744,60.6744,1800.0
2014-04-10 10:15:00,67.8,67.82,67.71,67.71,2200.0,60.6476,60.6655,60.5671,60.5671,2200.0
2014-04-10 10:20:00,67.74,67.79,67.74,67.76,3100.0,60.5939,60.6386,60.5939,60.6118,3100.0
2014-04-10 10:25:00,67.81,67.88,67.81,67.85,1600.0,60.6565,60.7191,60.6565,60.6923,1600.0
2014-04-10 10:30:00,67.85,67.85,67.81,67.83,1200.0,60.6923,60.6923,60.6565,60.6744,1200.0
2014-04-10 10:35:00,67.82,67.82,67.76,67.76,2000.0,60.6655,60.6655,60.6118,60.6118,2000.0
2014-04-10 10:40:00,67.75,67.75,67.66,67.66,5200.0,60.6028,60.6028,60.5223,60.5223,5200.0
2014-04-10 10:45:00,67.67,67.67,67.63,67.63,1500.0,60.5313,60.5313,60.4955,60.4955,1500.0
2014-04-10 10:50:00,67.57,67.59,67.52,67.55,4100.0,60.4418,60.4597,60.3971,60.4239,4100.0
2014-04-10 10:55:00,67.56,67.56,67.4,67.44,2300.0,60.4329,60.4329,60.2898,60.3256,2300.0
2014-04-10 11:00:00,67.39,67.39,67.31,67.32,1200.0,60.2808,60.2808,60.2093,60.2182,1200.0
2014-04-10 11:05:00,67.32,67.32,67.22,67.23,2800.0,60.2182,60.2182,60.1288,60.1377,2800.0
2014-04-10 11:10:00,67.23,67.27,67.19,67.26,27600.0,60.1377,60.1735,60.1019,60.1645,27600.0
2014-04-10 11:15:00,67.26,67.28,67.21,67.22,3000.0,60.1645,60.1824,60.1198,60.1288,3000.0
2014-04-10 11:20:00,67.23,67.3,67.17,67.17,54500.0,60.1377,60.2003,60.084,60.084,54500.0
2014-04-10 11:25:00,67.16,67.17,67.05,67.05,4000.0,60.0751,60.084,59.9767,59.9767,4000.0
2014-04-10 11:30:00,67.07,67.18,67.05,67.13,14900.0,59.9946,60.093,59.9767,60.0483,14900.0
2014-04-10 11:35:00,67.15,67.15,67.1,67.11,2400.0,60.0661,60.0661,60.0214,60.0304,2400.0
2014-04-10 11:40:00,67.14,67.19,67.09,67.16,61400.0,60.0572,60.1019,60.0125,60.0751,61400.0
2014-04-10 11:45:00,67.14,67.14,67.07,67.12,7200.0,60.0572,60.0572,59.9946,60.0393,7200.0
2014-04-10 11:50:00,67.1,67.1,67.04,67.04,10300.0,60.0214,60.0214,59.9677,59.9677,10300.0
2014-04-10 11:55:00,67.03,67.08,66.91,67.02,6900.0,59.9588,60.0035,59.8515,59.9499,6900.0
2014-04-10 12:00:00,67.02,67.08,66.92,66.94,4600.0,59.9499,60.0035,59.8604,59.8783,4600.0
2014-04-10 12:05:00,66.91,66.92,66.9,66.91,2200.0,59.8515,59.8604,59.8425,59.8515,2200.0
2014-04-10 12:10:00,66.9,66.91,66.79,66.89,7500.0,59.8425,59.8515,59.7441,59.8336,7500.0
2014-04-10 12:15:00,66.87,66.97,66.87,66.89,5100.0,59.8157,59.9051,59.8157,59.8336,5100.0
2014-04-10 12:20:00,66.89,66.97,66.84,66.86,5400.0,59.8336,59.9051,59.7888,59.8067,5400.0
2014-04-10 12:25:00,66.85,66.9,66.83,66.87,4300.0,59.7978,59.8425,59.7799,59.8157,4300.0
2014-04-10 12:30:00,66.84,66.88,66.81,66.84,5000.0,59.7888,59.8246,59.762,59.7888,5000.0
2014-04-10 12:35:00,66.8,66.86,66.8,66.84,2100.0,59.7531,59.8067,59.7531,59.7888,2100.0
2014-04-10 12:40:00,66.88,66.88,66.74,66.74,4500.0,59.8246,59.8246,59.6994,59.6994,4500.0
2014-04-10 12:45:00,66.77,66.84,66.77,66.82,3400.0,59.7262,59.7888,59.7262,59.771,3400.0
2014-04-10 12:50:00,66.82,66.83,66.77,66.82,4800.0,59.771,59.7799,59.7262,59.771,4800.0
2014-04-10 12:55:00,66.84,66.86,66.73,66.73,4800.0,59.7888,59.8067,59.6905,59.6905,4800.0
2014-04-10 13:00:00,66.76,66.8,66.71,66.78,3100.0,59.7173,59.7531,59.6726,59.7352,3100.0
2014-04-10 13:05:00,66.75,66.81,66.75,66.8,2800.0,59.7083,59.762,59.7083,59.7531,2800.0
2014-04-10 13:10:00,66.81,66.82,66.73,66.74,4200.0,59.762,59.771,59.6905,59.6994,4200.0
2014-04-10 13:15:00,66.72,66.78,66.53,66.55,8400.0,59.6815,59.7352,59.5115,59.5294,8400.0
2014-04-10 13:20:00,66.52,66.57,66.51,66.51,6200.0,59.5026,59.5473,59.4937,59.4937,6200.0
2014-04-10 13:25:00,66.52,66.55,66.5,66.55,13300.0,59.5026,59.5294,59.4847,59.5294,13300.0
2014-04-10 13:30:00,66.55,66.55,66.5,66.5,6400.0,59.5294,59.5294,59.4847,59.4847,6400.0
2014-04-10 13:35:00,66.48,66.51,66.45,66.5,34800.0,59.4668,59.4937,59.44,59.4847,34800.0
2014-04-10 13:40:00,66.48,66.5,66.45,66.5,6900.0,59.4668,59.4847,59.44,59.4847,6900.0
2014-04-10 13:45:00,66.47,66.5,66.4,66.4,8500.0,59.4579,59.4847,59.3953,59.3953,8500.0
2014-04-10 13:50:00,66.41,66.48,66.36,66.46,5400.0,59.4042,59.4668,59.3595,59.4489,5400.0
2014-04-10 13:55:00,66.46,66.48,66.46,66.47,3500.0,59.4489,59.4668,59.4489,59.4579,3500.0
2014-04-10 14:00:00,66.46,66.5,66.45,66.45,5700.0,59.4489,59.4847,59.44,59.44,5700.0
2014-04-10 14:05:00,66.45,66.47,66.42,66.43,2600.0,59.44,59.4579,59.4132,59.4221,2600.0
2014-04-10 14:10:00,66.44,66.51,66.43,66.49,4300.0,59.431,59.4937,59.4221,59.4758,4300.0
2014-04-10 14:15:00,66.45,66.46,66.42,66.42,3200.0,59.44,59.4489,59.4132,59.4132,3200.0
2014-04-10 14:20:00,66.44,66.46,66.44,66.44,4600.0,59.431,59.4489,59.431,59.431,4600.0
2014-04-10 14:25:00,66.44,66.44,66.39,66.4,3200.0,59.431,59.431,59.3863,59.3953,3200.0
2014-04-10 14:30:00,66.37,66.42,66.34,66.42,3700.0,59.3684,59.4132,59.3416,59.4132,3700.0
2014-04-10 14:35:00,66.41,66.43,66.35,66.43,3600.0,59.4042,59.4221,59.3505,59.4221,3600.0
2014-04-10 14:40:00,66.44,66.46,66.42,66.44,3900.0,59.431,59.4489,59.4132,59.431,3900.0
2014-04-10 14:45:00,66.45,66.45,66.31,66.31,22900.0,59.44,59.44,59.3148,59.3148,22900.0
2014-04-10 14:50:00,66.32,66.41,66.31,66.32,4900.0,59.3237,59.4042,59.3148,59.3237,4900.0
2014-04-10 14:55:00,66.32,66.37,66.25,66.3,17400.0,59.3237,59.3684,59.2611,59.3058,17400.0
2014-04-10 15:00:00,66.29,66.3,66.12,66.14,6700.0,59.2969,59.3058,59.1448,59.1627,6700.0
2014-04-10 15:05:00,66.12,66.2,66.07,66.08,5600.0,59.1448,59.2164,59.1001,59.109,5600.0
2014-04-10 15:10:00,66.08,66.16,66.08,66.13,5600.0,59.109,59.1806,59.109,59.1537,5600.0
2014-04-10 15:15:00,66.12,66.26,66.12,66.22,6800.0,59.1448,59.27,59.1448,59.2343,6800.0
2014-04-10 15:20:00,66.22,66.24,66.14,66.18,3500.0,59.2343,59.2521,59.1627,59.1985,3500.0
2014-04-10 15:25:00,66.2,66.2,66.15,66.17,6200.0,59.2164,59.2164,59.1716,59.1895,6200.0
2014-04-10 15:30:00,66.16,66.22,66.14,66.18,22400.0,59.1806,59.2343,59.1627,59.1985,22400.0
2014-04-10 15:35:00,66.18,66.25,66.09,66.1,18900.0,59.1985,59.2611,59.118,59.1269,18900.0
2014-04-10 15:40:00,66.1,66.22,66.08,66.22,6600.0,59.1269,59.2343,59.109,59.2343,6600.0
2014-04-10 15:45:00,66.2,66.24,66.18,66.24,11000.0,59.2164,59.2521,59.1985,59.2521,11000.0
2014-04-10 15:50:00,66.2,66.2,66.1,66.12,12000.0,59.2164,59.2164,59.1269,59.1448,12000.0
2014-04-10 15:55:00,66.12,66.17,66.01,66.01,22600.0,59.1448,59.1895,59.0464,59.0464,22600.0
2014-04-11 09:30:00,65.67,65.88,65.48,65.83,9900.0,58.7423,58.9301,58.5723,58.8854,9900.0
2014-04-11 09:35:00,65.85,65.95,65.66,65.95,6900.0,58.9033,58.9927,58.7333,58.9927,6900.0
2014-04-11 09:40:00,66.0,66.17,66.0,66.16,3100.0,59.0375,59.1895,59.0375,59.1806,3100.0
2014-04-11 09:45:00,66.08,66.13,66.0,66.08,5200.0,59.109,59.1537,59.0375,59.109,5200.0
2014-04-11 09:50:00,66.12,66.32,66.12,66.28,3900.0,59.1448,59.3237,59.1448,59.2879,3900.0
2014-04-11 09:55:00,66.22,66.22,66.14,66.14,1900.0,59.2343,59.2343,59.1627,59.1627,1900.0
2014-04-11 10:00:00,66.15,66.17,66.05,66.07,3400.0,59.1716,59.1895,59.0822,59.1001,3400.0
2014-04-11 10:05:00,66.07,66.11,66.0,66.06,3100.0,59.1001,59.1359,59.0375,59.0911,3100.0
2014-04-11 10:10:00,66.07,66.1,66.0,66.03,8100.0,59.1001,59.1269,59.0375,59.0643,8100.0
2014-04-11 10:15:00,66.05,66.05,65.85,65.86,19700.0,59.0822,59.0822,58.9033,58.9122,19700.0
2014-04-11 10:20:00,65.88,66.11,65.88,66.11,7200.0,58.9301,59.1359,58.9301,59.1359,7200.0
2014-04-11 10:25:00,66.08,66.16,66.08,66.14,3500.0,59.109,59.1806,59.109,59.1627,3500.0
2014-04-11 10:30:00,66.12,66.2,66.04,66.14,1800.0,59.1448,59.2164,59.0732,59.1627,1800.0
2014-04-11 10:35:00,66.17,66.2,66.07,66.09,2700.0,59.1895,59.2164,59.1001,59.118,2700.0
2014-04-11 10:40:00,66.01,66.13,66.0,66.02,1900.0,59.0464,59.1537,59.0375,59.0554,1900.0
2014-04-11 10:45:00,66.01,66.05,65.97,66.05,3300.0,59.0464,59.0822,59.0106,59.0822,3300.0
2014-04-11 10:50:00,66.05,66.16,66.05,66.16,4300.0,59.0822,59.1806,59.0822,59.1806,4300.0
2014-04-11 10:55:00,66.18,66.22,66.15,66.15,2700.0,59.1985,59.2343,59.1716,59.1716,2700.0
2014-04-11 11:00:00,66.15,66.15,66.04,66.09,1600.0,59.1716,59.1716,59.0732,59.118,1600.0
2014-04-11 11:05:00,66.07,66.13,66.07,66.07,700.0,59.1001,59.1537,59.1001,59.1001,700.0
2014-04-11 11:10:00,66.06,66.16,66.03,66.13,2500.0,59.0911,59.1806,59.0643,59.1537,2500.0
2014-04-11 11:15:00,66.14,66.2,66.14,66.2,1700.0,59.1627,59.2164,59.1627,59.2164,1700.0
2014-04-11 11:20:00,66.2,66.2,66.06,66.09,5400.0,59.2164,59.2164,59.0911,59.118,5400.0
2014-04-11 11:25:00,66.09,66.12,66.06,66.12,1300.0,59.118,59.1448,59.0911,59.1448,1300.0
2014-04-11 11:30:00,66.06,66.1,66.04,66.09,12000.0,59.0911,59.1269,59.0732,59.118,12000.0
2014-04-11 11:35:00,66.1,66.13,66.0,66.01,3900.0,59.1269,59.1537,59.0375,59.0464,3900.0
2014-04-11 11:40:00,66.04,66.04,66.04,66.04,100.0,59.0732,59.0732,59.0732,59.0732,100.0
2014-04-11 11:45:00,66.03,66.04,65.93,66.01,6000.0,59.0643,59.0732,58.9748,59.0464,6000.0
2014-04-11 11:50:00,65.96,66.04,65.91,65.96,11300.0,59.0017,59.0732,58.957,59.0017,11300.0
2014-04-11 11:55:00,65.99,66.05,65.97,66.04,15500.0,59.0285,59.0822,59.0106,59.0732,15500.0
2014-04-11 12:00:00,66.05,66.12,66.05,66.1,2300.0,59.0822,59.1448,59.0822,59.1269,2300.0
2014-04-11 12:05:00,66.05,66.11,66.04,66.05,1100.0,59.0822,59.1359,59.0732,59.0822,1100.0
2014-04-11 12:10:00,66.04,66.04,65.99,66.01,2100.0,59.0732,59.0732,59.0285,59.0464,2100.0
2014-04-11 12:15:00,66.0,66.08,65.99,66.06,4300.0,59.0375,59.109,59.0285,59.0911,4300.0
2014-04-11 12:20:00,66.03,66.03,65.97,66.0,4400.0,59.0643,59.0643,59.0106,59.0375,4400.0
2014-04-11 12:25:00,65.99,66.04,65.99,66.01,1600.0,59.0285,59.0732,59.0285,59.0464,1600.0
2014-04-11 12:30:00,66.01,66.02,66.0,66.02,2300.0,59.0464,59.0554,59.0375,59.0554,2300.0
2014-04-11 12:35:00,65.99,66.04,65.99,66.04,1000.0,59.0285,59.0732,59.0285,59.0732,1000.0
2014-04-11 12:40:00,66.05,66.05,65.99,66.0,2700.0,59.0822,59.0822,59.0285,59.0375,2700.0
2014-04-11 12:45:00,65.99,66.0,65.98,65.99,2300.0,59.0285,59.0375,59.0196,59.0285,2300.0
2014-04-11 12:50:00,65.99,66.01,65.96,65.97,4500.0,59.0285,59.0464,59.0017,59.0106,4500.0
2014-04-11 12:55:00,65.96,66.03,65.94,66.02,2400.0,59.0017,59.0643,58.9838,59.0554,2400.0
2014-04-11 13:00:00,66.0,66.0,65.91,65.92,2600.0,59.0375,59.0375,58.957,58.9659,2600.0
2014-04-11 13:05:00,65.91,65.91,65.74,65.82,6800.0,58.957,58.957,58.8049,58.8764,6800.0
2014-04-11 13:10:00,65.78,65.89,65.78,65.8,4700.0,58.8407,58.9391,58.8407,58.8586,4700.0
2014-04-11 13:15:00,65.79,65.79,65.68,65.68,8300.0,58.8496,58.8496,58.7512,58.7512,8300.0
2014-04-11 13:20:00,65.68,65.69,65.59,65.61,6100.0,58.7512,58.7602,58.6707,58.6886,6100.0
2014-04-11 13:25:00,65.59,65.59,65.5,65.5,7200.0,58.6707,58.6707,58.5902,58.5902,7200.0
2014-04-11 13:30:00,65.5,65.5,65.42,65.5,8300.0,58.5902,58.5902,58.5186,58.5902,8300.0
2014-04-11 13:35:00,65.51,65.59,65.51,65.53,6600.0,58.5992,58.6707,58.5992,58.617,6600.0
2014-04-11 13:40:00,65.53,65.58,65.51,65.53,14700.0,58.617,58.6618,58.5992,58.617,14700.0
2014-04-11 13:45:00,65.53,65.55,65.5,65.53,5400.0,58.617,58.6349,58.5902,58.617,5400.0
2014-04-11 13:50:00,65.51,65.51,65.44,65.45,8400.0,58.5992,58.5992,58.5365,58.5455,8400.0
2014-04-11 13:55:00,65.44,65.44,65.24,65.24,9100.0,58.5365,58.5365,58.3576,58.3576,9100.0
2014-04-11 14:00:00,65.29,65.44,65.29,65.4,1700.0,58.4024,58.5365,58.4024,58.5008,1700.0
2014-04-11 14:05:00,65.43,65.44,65.4,65.4,3000.0,58.5276,58.5365,58.5008,58.5008,3000.0
2014-04-11 14:10:00,65.4,65.4,65.29,65.29,5600.0,58.5008,58.5008,58.4024,58.4024,5600.0
2014-04-11 14:15:00,65.3,65.34,65.28,65.29,2900.0,58.4113,58.4471,58.3934,58.4024,2900.0
2014-04-11 14:20:00,65.29,65.33,65.28,65.29,6900.0,58.4024,58.4381,58.3934,58.4024,6900.0
2014-04-11 14:25:00,65.3,65.38,65.29,65.3,8300.0,58.4113,58.4829,58.4024,58.4113,8300.0
2014-04-11 14:30:00,65.35,65.35,65.3,65.31,6000.0,58.456,58.456,58.4113,58.4203,6000.0
2014-04-11 14:35:00,65.31,65.33,65.18,65.26,14800.0,58.4203,58.4381,58.304,58.3755,14800.0
2014-04-11 14:40:00,65.26,65.3,65.12,65.12,27700.0,58.3755,58.4113,58.2503,58.2503,27700.0
2014-04-11 14:45:00,65.1,65.11,64.93,64.93,18900.0,58.2324,58.2413,58.0803,58.0803,18900.0
2014-04-11 14:50:00,64.93,64.98,64.82,64.97,27100.0,58.0803,58.1251,57.9819,58.1161,27100.0
2014-04-11 14:55:00,65.03,65.03,64.84,64.84,12900.0,58.1698,58.1698,57.9998,57.9998,12900.0
2014-04-11 15:00:00,64.88,65.0,64.87,64.97,5000.0,58.0356,58.143,58.0267,58.1161,5000.0
2014-04-11 15:05:00,64.97,65.02,64.95,64.96,12000.0,58.1161,58.1608,58.0982,58.1072,12000.0
2014-04-11 15:10:00,64.96,64.99,64.84,64.87,23500.0,58.1072,58.134,57.9998,58.0267,23500.0
2014-04-11 15:15:00,64.83,64.91,64.8,64.84,29500.0,57.9909,58.0624,57.9641,57.9998,29500.0
2014-04-11 15:20:00,64.86,65.13,64.86,65.13,5800.0,58.0177,58.2592,58.0177,58.2592,5800.0
2014-04-11 15:25:00,65.14,65.24,65.14,65.19,15200.0,58.2682,58.3576,58.2682,58.3129,15200.0
2014-04-11 15:30:00,65.22,65.22,65.14,65.14,21200.0,58.3397,58.3397,58.2682,58.2682,21200.0
2014-04-11 15:35:00,65.16,65.16,65.11,65.13,9500.0,58.2861,58.2861,58.2413,58.2592,9500.0
2014-04-11 15:40:00,65.13,65.23,65.13,65.16,7800.0,58.2592,58.3487,58.2592,58.2861,7800.0
2014-04-11 15:45:00,65.13,65.13,65.05,65.12,16400.0,58.2592,58.2592,58.1877,58.2503,16400.0
2014-04-11 15:50:00,65.1,65.1,65.0,65.02,18400.0,58.2324,58.2324,58.143,58.1608,18400.0
2014-04-11 15:55:00,65.01,65.13,65.01,65.05,40700.0,58.1519,58.2592,58.1519,58.1877,40700.0
2014-04-14 09:30:00,65.67,65.72,65.6,65.71,6800.0,58.7423,58.787,58.6797,58.7781,6800.0
2014-04-14 09:35:00,65.64,65.64,65.39,65.39,1500.0,58.7154,58.7154,58.4918,58.4918,1500.0
2014-04-14 09:40:00,65.45,65.51,65.39,65.5,3300.0,58.5455,58.5992,58.4918,58.5902,3300.0
2014-04-14 09:45:00,65.56,65.56,65.21,65.21,5000.0,58.6439,58.6439,58.3308,58.3308,5000.0
2014-04-14 09:50:00,65.28,65.4,65.2,65.2,8500.0,58.3934,58.5008,58.3219,58.3219,8500.0
2014-04-14 09:55:00,65.18,65.3,65.13,65.3,4300.0,58.304,58.4113,58.2592,58.4113,4300.0
2014-04-14 10:00:00,65.27,65.39,65.16,65.32,3400.0,58.3845,58.4918,58.2861,58.4292,3400.0
2014-04-14 10:05:00,65.31,65.48,65.31,65.45,2100.0,58.4203,58.5723,58.4203,58.5455,2100.0
2014-04-14 10:10:00,65.43,65.43,65.21,65.23,11600.0,58.5276,58.5276,58.3308,58.3487,11600.0
2014-04-14 10:15:00,65.23,65.35,65.23,65.25,5100.0,58.3487,58.456,58.3487,58.3666,5100.0
2014-04-14 10:20:00,65.22,65.31,65.1,65.19,15700.0,58.3397,58.4203,58.2324,58.3129,15700.0
2014-04-14 10:25:00,65.24,65.24,65.16,65.16,1300.0,58.3576,58.3576,58.2861,58.2861,1300.0
2014-04-14 10:30:00,65.17,65.24,65.1,65.19,9200.0,58.295,58.3576,58.2324,58.3129,9200.0
2014-04-14 10:35:00,65.2,65.27,65.2,65.27,800.0,58.3219,58.3845,58.3219,58.3845,800.0
2014-04-14 10:40:00,65.22,65.3,65.22,65.28,2900.0,58.3397,58.4113,58.3397,58.3934,2900.0
2014-04-14 10:45:00,65.29,65.31,65.24,65.24,1600.0,58.4024,58.4203,58.3576,58.3576,1600.0
2014-04-14 10:50:00,65.29,65.39,65.29,65.39,1500.0,58.4024,58.4918,58.4024,58.4918,1500.0
2014-04-14 10:55:00,65.44,65.49,65.43,65.43,2200.0,58.5365,58.5813,58.5276,58.5276,2200.0
2014-04-14 11:00:00,65.49,65.49,65.45,65.47,1200.0,58.5813,58.5813,58.5455,58.5634,1200.0
2014-04-14 11:05:00,65.48,65.48,65.38,65.39,2300.0,58.5723,58.5723,58.4829,58.4918,2300.0
2014-04-14 11:10:00,65.4,65.4,65.3,65.31,3200.0,58.5008,58.5008,58.4113,58.4203,3200.0
2014-04-14 11:15:00,65.35,65.36,65.28,65.32,13100.0,58.456,58.465,58.3934,58.4292,13100.0
2014-04-14 11:20:00,65.31,65.36,65.27,65.31,3900.0,58.4203,58.465,58.3845,58.4203,3900.0
2014-04-14 11:25:00,65.36,65.39,65.29,65.33,8800.0,58.465,58.4918,58.4024,58.4381,8800.0
2014-04-14 11:30:00,65.35,65.4,65.31,65.39,9700.0,58.456,58.5008,58.4203,58.4918,9700.0
2014-04-14 11:35:00,65.41,65.42,65.3,65.34,7300.0,58.5097,58.5186,58.4113,58.4471,7300.0
2014-04-14 11:40:00,65.32,65.33,65.28,65.32,2200.0,58.4292,58.4381,58.3934,58.4292,2200.0
2014-04-14 11:45:00,65.32,65.36,65.32,65.34,2800.0,58.4292,58.465,58.4292,58.4471,2800.0
2014-04-14 11:50:00,65.31,65.31,65.27,65.28,3300.0,58.4203,58.4203,58.3845,58.3934,3300.0
2014-04-14 11:55:00,65.28,65.33,65.17,65.18,5600.0,58.3934,58.4381,58.295,58.304,5600.0
2014-04-14 12:00:00,65.18,65.24,65.18,65.2,3400.0,58.304,58.3576,58.304,58.3219,3400.0
2014-04-14 12:05:00,65.19,65.21,65.14,65.14,6000.0,58.3129,58.3308,58.2682,58.2682,6000.0
2014-04-14 12:10:00,65.13,65.15,65.0,65.13,27100.0,58.2592,58.2771,58.143,58.2592,27100.0
2014-04-14 12:15:00,65.14,65.18,65.13,65.15,2300.0,58.2682,58.304,58.2592,58.2771,2300.0
2014-04-14 12:20:00,65.15,65.16,65.13,65.15,2200.0,58.2771,58.2861,58.2592,58.2771,2200.0
2014-04-14 12:25:00,65.13,65.14,65.08,65.11,2900.0,58.2592,58.2682,58.2145,58.2413,2900.0
2014-04-14 12:30:00,65.14,65.17,65.13,65.13,2400.0,58.2682,58.295,58.2592,58.2592,2400.0
2014-04-14 12:35:00,65.13,65.25,65.13,65.15,4500.0,58.2592,58.3666,58.2592,58.2771,4500.0
2014-04-14 12:40:00,65.15,65.21,65.09,65.13,17300.0,58.2771,58.3308,58.2235,58.2592,17300.0
2014-04-14 12:45:00,65.13,65.14,65.08,65.09,4100.0,58.2592,58.2682,58.2145,58.2235,4100.0
2014-04-14 12:50:00,65.1,65.17,65.09,65.17,2600.0,58.2324,58.295,58.2235,58.295,2600.0
2014-04-14 12:55:00,65.15,65.15,65.1,65.11,1700.0,58.2771,58.2771,58.2324,58.2413,1700.0
2014-04-14 13:00:00,65.09,65.09,65.04,65.04,5200.0,58.2235,58.2235,58.1787,58.1787,5200.0
2014-04-14 13:05:00,65.04,65.07,65.02,65.02,1700.0,58.1787,58.2056,58.1608,58.1608,1700.0
2014-04-14 13:10:00,65.01,65.09,65.0,65.09,3700.0,58.1519,58.2235,58.143,58.2235,3700.0
2014-04-14 13:15:00,65.09,65.09,65.0,65.01,11300.0,58.2235,58.2235,58.143,58.1519,11300.0
2014-04-14 13:20:00,65.01,65.02,64.85,64.92,36200.0,58.1519,58.1608,58.0088,58.0714,36200.0
2014-04-14 13:25:00,64.9,64.91,64.78,64.86,15300.0,58.0535,58.0624,57.9462,58.0177,15300.0
2014-04-14 13:30:00,64.88,65.02,64.88,65.01,5500.0,58.0356,58.1608,58.0356,58.1519,5500.0
2014-04-14 13:35:00,65.03,65.14,65.03,65.12,4000.0,58.1698,58.2682,58.1698,58.2503,4000.0
2014-04-14 13:40:00,65.12,65.16,65.1,65.13,2100.0,58.2503,58.2861,58.2324,58.2592,2100.0
2014-04-14 13:45:00,65.12,65.16,65.06,65.06,5500.0,58.2503,58.2861,58.1966,58.1966,5500.0
2014-04-14 13:50:00,65.07,65.12,65.06,65.06,3300.0,58.2056,58.2503,58.1966,58.1966,3300.0
2014-04-14 13:55:00,65.06,65.07,65.02,65.03,2700.0,58.1966,58.2056,58.1608,58.1698,2700.0
2014-04-14 14:00:00,65.05,65.08,65.04,65.07,5800.0,58.1877,58.2145,58.1787,58.2056,5800.0
2014-04-14 14:05:00,65.08,65.26,65.08,65.25,2600.0,58.2145,58.3755,58.2145,58.3666,2600.0
2014-04-14 14:10:00,65.23,65.23,65.2,65.2,4300.0,58.3487,58.3487,58.3219,58.3219,4300.0
2014-04-14 14:15:00,65.21,65.21,65.13,65.13,1800.0,58.3308,58.3308,58.2592,58.2592,1800.0
2014-04-14 14:20:00,65.06,65.09,64.96,65.04,12400.0,58.1966,58.2235,58.1072,58.1787,12400.0
2014-04-14 14:25:00,65.01,65.04,65.0,65.02,900.0,58.1519,58.1787,58.143,58.1608,900.0
2014-04-14 14:30:00,65.0,65.06,64.95,65.05,4100.0,58.143,58.1966,58.0982,58.1877,4100.0
2014-04-14 14:35:00,65.04,65.11,65.04,65.11,1600.0,58.1787,58.2413,58.1787,58.2413,1600.0
2014-04-14 14:40:00,65.09,65.11,65.01,65.11,3100.0,58.2235,58.2413,58.1519,58.2413,3100.0
2014-04-14 14:45:00,65.13,65.13,65.01,65.12,12800.0,58.2592,58.2592,58.1519,58.2503,12800.0
2014-04-14 14:50:00,65.15,65.18,65.13,65.13,1100.0,58.2771,58.304,58.2592,58.2592,1100.0
2014-04-14 14:55:00,65.15,65.15,65.05,65.08,2300.0,58.2771,58.2771,58.1877,58.2145,2300.0
2014-04-14 15:00:00,65.06,65.08,64.96,64.97,5900.0,58.1966,58.2145,58.1072,58.1161,5900.0
2014-04-14 15:05:00,64.95,65.0,64.91,64.94,6900.0,58.0982,58.143,58.0624,58.0893,6900.0
2014-04-14 15:10:00,64.94,64.95,64.75,64.8,7000.0,58.0893,58.0982,57.9193,57.9641,7000.0
2014-04-14 15:15:00,64.79,64.87,64.79,64.87,7700.0,57.9551,58.0267,57.9551,58.0267,7700.0
2014-04-14 15:20:00,64.86,64.94,64.86,64.93,5100.0,58.0177,58.0893,58.0177,58.0803,5100.0
2014-04-14 15:25:00,64.95,64.99,64.9,64.99,4600.0,58.0982,58.134,58.0535,58.134,4600.0
2014-04-14 15:30:00,64.99,65.07,64.99,65.03,5700.0,58.134,58.2056,58.134,58.1698,5700.0
2014-04-14 15:35:00,65.01,65.11,64.92,65.08,11200.0,58.1519,58.2413,58.0714,58.2145,11200.0
2014-04-14 15:40:00,65.07,65.11,65.02,65.11,3700.0,58.2056,58.2413,58.1608,58.2413,3700.0
2014-04-14 15:45:00,65.14,65.26,65.14,65.2,8500.0,58.2682,58.3755,58.2682,58.3219,8500.0
2014-04-14 15:50:00,65.23,65.34,65.23,65.31,20900.0,58.3487,58.4471,58.3487,58.4203,20900.0
2014-04-14 15:55:00,65.31,65.46,65.3,65.41,46400.0,58.4203,58.5544,58.4113,58.5097,46400.0
2014-04-15 09:30:00,65.53,65.85,65.52,65.65,7300.0,58.617,58.9033,58.6081,58.7244,7300.0
2014-04-15 09:35:00,65.63,65.8,65.58,65.72,3500.0,58.7065,58.8586,58.6618,58.787,3500.0
2014-04-15 09:40:00,65.79,66.05,65.78,66.04,1700.0,58.8496,59.0822,58.8407,59.0732,1700.0
2014-04-15 09:45:00,65.96,65.96,65.9,65.9,1100.0,59.0017,59.0017,58.948,58.948,1100.0
2014-04-15 09:50:00,65.95,65.95,65.85,65.88,4600.0,58.9927,58.9927,58.9033,58.9301,4600.0
2014-04-15 09:55:00,65.89,65.94,65.8,65.86,4200.0,58.9391,58.9838,58.8586,58.9122,4200.0
2014-04-15 10:00:00,65.83,65.99,65.82,65.82,2200.0,58.8854,59.0285,58.8764,58.8764,2200.0
2014-04-15 10:05:00,65.79,65.82,65.69,65.82,21500.0,58.8496,58.8764,58.7602,58.8764,21500.0
2014-04-15 10:10:00,65.82,65.85,65.69,65.69,3500.0,58.8764,58.9033,58.7602,58.7602,3500.0
2014-04-15 10:15:00,65.66,65.83,65.65,65.7,11100.0,58.7333,58.8854,58.7244,58.7691,11100.0
2014-04-15 10:20:00,65.7,65.72,65.59,65.59,5800.0,58.7691,58.787,58.6707,58.6707,5800.0
2014-04-15 10:25:00,65.53,65.55,65.49,65.49,2800.0,58.617,58.6349,58.5813,58.5813,2800.0
2014-04-15 10:30:00,65.49,65.49,65.29,65.46,5200.0,58.5813,58.5813,58.4024,58.5544,5200.0
2014-04-15 10:35:00,65.51,65.63,65.5,65.53,2700.0,58.5992,58.7065,58.5902,58.617,2700.0
2014-04-15 10:40:00,65.58,65.6,65.52,65.56,2000.0,58.6618,58.6797,58.6081,58.6439,2000.0
2014-04-15 10:45:00,65.55,65.61,65.53,65.59,4400.0,58.6349,58.6886,58.617,58.6707,4400.0
2014-04-15 10:50:00,65.6,65.61,65.5,65.6,15400.0,58.6797,58.6886,58.5902,58.6797,15400.0
2014-04-15 10:55:00,65.61,65.7,65.55,65.64,7800.0,58.6886,58.7691,58.6349,58.7154,7800.0
2014-04-15 11:00:00,65.61,65.62,65.5,65.54,5500.0,58.6886,58.6975,58.5902,58.626,5500.0
2014-04-15 11:05:00,65.56,65.7,65.53,65.54,5000.0,58.6439,58.7691,58.617,58.626,5000.0
2014-04-15 11:10:00,65.58,65.63,65.53,65.53,6200.0,58.6618,58.7065,58.617,58.617,6200.0
2014-04-15 11:15:00,65.47,65.58,65.43,65.56,9100.0,58.5634,58.6618,58.5276,58.6439,9100.0
2014-04-15 11:20:00,65.59,65.7,65.58,65.6,1400.0,58.6707,58.7691,58.6618,58.6797,1400.0
2014-04-15 11:25:00,65.55,65.62,65.51,65.57,2600.0,58.6349,58.6975,58.5992,58.6528,2600.0
2014-04-15 11:30:00,65.61,65.68,65.57,65.68,2100.0,58.6886,58.7512,58.6528,58.7512,2100.0
2014-04-15 11:35:00,65.66,65.69,65.64,65.64,1300.0,58.7333,58.7602,58.7154,58.7154,1300.0
2014-04-15 11:40:00,65.59,65.59,65.53,65.53,2100.0,58.6707,58.6707,58.617,58.617,2100.0
2014-04-15 11:45:00,65.51,65.54,65.37,65.43,2700.0,58.5992,58.626,58.4739,58.5276,2700.0
2014-04-15 11:50:00,65.41,65.46,65.38,65.41,1200.0,58.5097,58.5544,58.4829,58.5097,1200.0
2014-04-15 11:55:00,65.44,65.48,65.35,65.4,5600.0,58.5365,58.5723,58.456,58.5008,5600.0
2014-04-15 12:00:00,65.44,65.45,65.29,65.34,30100.0,58.5365,58.5455,58.4024,58.4471,30100.0
2014-04-15 12:05:00,65.34,65.36,65.27,65.31,4000.0,58.4471,58.465,58.3845,58.4203,4000.0
2014-04-15 12:10:00,65.3,65.39,65.3,65.37,5500.0,58.4113,58.4918,58.4113,58.4739,5500.0
2014-04-15 12:15:00,65.38,65.38,65.34,65.34,2200.0,58.4829,58.4829,58.4471,58.4471,2200.0
2014-04-15 12:20:00,65.36,65.36,65.21,65.23,2400.0,58.465,58.465,58.3308,58.3487,2400.0
2014-04-15 12:25:00,65.23,65.31,65.23,65.31,800.0,58.3487,58.4203,58.3487,58.4203,800.0
2014-04-15 12:30:00,65.28,65.3,65.24,65.24,1400.0,58.3934,58.4113,58.3576,58.3576,1400.0
2014-04-15 12:35:00,65.23,65.27,65.23,65.27,400.0,58.3487,58.3845,58.3487,58.3845,400.0
2014-04-15 12:40:00,65.25,65.27,65.25,65.25,1900.0,58.3666,58.3845,58.3666,58.3666,1900.0
2014-04-15 12:45:00,65.25,65.25,65.18,65.18,700.0,58.3666,58.3666,58.304,58.304,700.0
2014-04-15 12:50:00,65.09,65.2,65.09,65.2,3800.0,58.2235,58.3219,58.2235,58.3219,3800.0
2014-04-15 12:55:00,65.18,65.2,65.17,65.18,800.0,58.304,58.3219,58.295,58.304,800.0
2014-04-15 13:00:00,65.15,65.2,65.12,65.2,1500.0,58.2771,58.3219,58.2503,58.3219,1500.0
2014-04-15 13:05:00,65.23,65.24,65.21,65.24,1100.0,58.3487,58.3576,58.3308,58.3576,1100.0
2014-04-15 13:10:00,65.22,65.22,65.13,65.19,2000.0,58.3397,58.3397,58.2592,58.3129,2000.0
2014-04-15 13:15:00,65.21,65.24,65.19,65.22,2200.0,58.3308,58.3576,58.3129,58.3397,2200.0
2014-04-15 13:20:00,65.21,65.22,65.19,65.22,700.0,58.3308,58.3397,58.3129,58.3397,700.0
2014-04-15 13:25:00,65.25,65.25,65.17,65.24,1900.0,58.3666,58.3666,58.295,58.3576,1900.0
2014-04-15 13:30:00,65.27,65.39,65.24,65.39,1200.0,58.3845,58.4918,58.3576,58.4918,1200.0
2014-04-15 13:35:00,65.37,65.43,65.37,65.41,2000.0,58.4739,58.5276,58.4739,58.5097,2000.0
2014-04-15 13:40:00,65.4,65.48,65.4,65.43,1600.0,58.5008,58.5723,58.5008,58.5276,1600.0
2014-04-15 13:45:00,65.4,65.43,65.39,65.39,1600.0,58.5008,58.5276,58.4918,58.4918,1600.0
2014-04-15 13:50:00,65.41,65.48,65.38,65.44,3100.0,58.5097,58.5723,58.4829,58.5365,3100.0
2014-04-15 13:55:00,65.47,65.65,65.47,65.62,3000.0,58.5634,58.7244,58.5634,58.6975,3000.0
2014-04-15 14:00:00,65.64,65.75,65.63,65.72,1400.0,58.7154,58.8138,58.7065,58.787,1400.0
2014-04-15 14:05:00,65.73,65.8,65.72,65.74,2700.0,58.7959,58.8586,58.787,58.8049,2700.0
2014-04-15 14:10:00,65.69,65.81,65.68,65.78,4800.0,58.7602,58.8675,58.7512,58.8407,4800.0
2014-04-15 14:15:00,65.79,65.82,65.75,65.78,3300.0,58.8496,58.8764,58.8138,58.8407,3300.0
2014-04-15 14:20:00,65.78,65.8,65.65,65.76,3400.0,58.8407,58.8586,58.7244,58.8228,3400.0
2014-04-15 14:25:00,65.78,65.83,65.74,65.83,3600.0,58.8407,58.8854,58.8049,58.8854,3600.0
2014-04-15 14:30:00,65.78,65.89,65.78,65.89,5100.0,58.8407,58.9391,58.8407,58.9391,5100.0
2014-04-15 14:35:00,65.87,65.94,65.83,65.94,4800.0,58.9212,58.9838,58.8854,58.9838,4800.0
2014-04-15 14:40:00,65.94,65.94,65.85,65.92,3500.0,58.9838,58.9838,58.9033,58.9659,3500.0
2014-04-15 14:45:00,65.93,65.98,65.89,65.89,2600.0,58.9748,59.0196,58.9391,58.9391,2600.0
2014-04-15 14:50:00,65.91,66.0,65.91,65.99,2700.0,58.957,59.0375,58.957,59.0285,2700.0
2014-04-15 14:55:00,65.96,65.96,65.92,65.92,3500.0,59.0017,59.0017,58.9659,58.9659,3500.0
2014-04-15 15:00:00,65.92,65.98,65.89,65.95,5100.0,58.9659,59.0196,58.9391,58.9927,5100.0
2014-04-15 15:05:00,65.94,65.95,65.88,65.93,6900.0,58.9838,58.9927,58.9301,58.9748,6900.0
2014-04-15 15:10:00,65.93,66.06,65.92,66.06,5400.0,58.9748,59.0911,58.9659,59.0911,5400.0
2014-04-15 15:15:00,66.06,66.17,66.0,66.17,7000.0,59.0911,59.1895,59.0375,59.1895,7000.0
2014-04-15 15:20:00,66.18,66.18,66.07,66.12,7600.0,59.1985,59.1985,59.1001,59.1448,7600.0
2014-04-15 15:25:00,66.11,66.18,66.05,66.18,5700.0,59.1359,59.1985,59.0822,59.1985,5700.0
2014-04-15 15:30:00,66.18,66.19,66.11,66.17,11200.0,59.1985,59.2074,59.1359,59.1895,11200.0
2014-04-15 15:35:00,66.16,66.17,66.05,66.06,11900.0,59.1806,59.1895,59.0822,59.0911,11900.0
2014-04-15 15:40:00,66.06,66.08,66.0,66.05,19900.0,59.0911,59.109,59.0375,59.0822,19900.0
2014-04-15 15:45:00,66.01,66.21,65.98,66.18,14900.0,59.0464,59.2253,59.0196,59.1985,14900.0
2014-04-15 15:50:00,66.18,66.22,66.16,66.2,17400.0,59.1985,59.2343,59.1806,59.2164,17400.0
2014-04-15 15:55:00,66.19,66.2,66.12,66.15,33200.0,59.2074,59.2164,59.1448,59.1716,33200.0
2014-04-16 09:30:00,66.61,66.74,66.61,66.73,8700.0,59.5831,59.6994,59.5831,59.6905,8700.0
2014-04-16 09:35:00,66.55,66.56,66.39,66.45,10300.0,59.5294,59.5384,59.3863,59.44,10300.0
2014-04-16 09:40:00,66.6,66.6,66.42,66.46,1200.0,59.5742,59.5742,59.4132,59.4489,1200.0
2014-04-16 09:45:00,66.44,66.47,66.36,66.42,2100.0,59.431,59.4579,59.3595,59.4132,2100.0
2014-04-16 09:50:00,66.34,66.51,66.33,66.41,7300.0,59.3416,59.4937,59.3326,59.4042,7300.0
2014-04-16 09:55:00,66.46,66.59,66.42,66.56,7000.0,59.4489,59.5652,59.4132,59.5384,7000.0
2014-04-16 10:00:00,66.51,66.56,66.46,66.54,900.0,59.4937,59.5384,59.4489,59.5205,900.0
2014-04-16 10:05:00,66.49,66.56,66.47,66.56,500.0,59.4758,59.5384,59.4579,59.5384,500.0
2014-04-16 10:10:00,66.49,66.52,66.49,66.49,400.0,59.4758,59.5026,59.4758,59.4758,400.0
2014-04-16 10:15:00,66.41,66.65,66.41,66.65,8800.0,59.4042,59.6189,59.4042,59.6189,8800.0
2014-04-16 10:20:00,66.67,66.75,66.67,66.74,3400.0,59.6368,59.7083,59.6368,59.6994,3400.0
2014-04-16 10:25:00,66.73,66.76,66.69,66.69,800.0,59.6905,59.7173,59.6547,59.6547,800.0
2014-04-16 10:30:00,66.68,66.81,66.66,66.69,10800.0,59.6457,59.762,59.6278,59.6547,10800.0
2014-04-16 10:35:00,66.72,66.73,66.66,66.66,4400.0,59.6815,59.6905,59.6278,59.6278,4400.0
2014-04-16 10:40:00,66.65,66.73,66.65,66.68,9500.0,59.6189,59.6905,59.6189,59.6457,9500.0
2014-04-16 10:45:00,66.67,66.7,66.62,66.7,2800.0,59.6368,59.6636,59.5921,59.6636,2800.0
2014-04-16 10:50:00,66.69,66.75,66.68,66.68,900.0,59.6547,59.7083,59.6457,59.6457,900.0
2014-04-16 10:55:00,66.63,66.76,66.63,66.69,1500.0,59.601,59.7173,59.601,59.6547,1500.0
2014-04-16 11:00:00,66.68,66.69,66.58,66.63,1200.0,59.6457,59.6547,59.5563,59.601,1200.0
2014-04-16 11:05:00,66.64,66.73,66.64,66.73,1500.0,59.6099,59.6905,59.6099,59.6905,1500.0
2014-04-16 11:10:00,66.73,66.83,66.72,66.83,1800.0,59.6905,59.7799,59.6815,59.7799,1800.0
2014-04-16 11:15:00,66.84,66.99,66.84,66.98,2400.0,59.7888,59.923,59.7888,59.9141,2400.0
2014-04-16 11:20:00,66.95,67.05,66.94,67.0,2000.0,59.8872,59.9767,59.8783,59.932,2000.0
2014-04-16 11:25:00,67.04,67.04,66.97,67.0,4000.0,59.9677,59.9677,59.9051,59.932,4000.0
2014-04-16 11:30:00,67.02,67.05,67.0,67.03,2900.0,59.9499,59.9767,59.932,59.9588,2900.0
2014-04-16 11:35:00,67.02,67.02,66.94,67.02,16200.0,59.9499,59.9499,59.8783,59.9499,16200.0
2014-04-16 11:40:00,67.03,67.18,67.03,67.11,12400.0,59.9588,60.093,59.9588,60.0304,12400.0
2014-04-16 11:45:00,67.14,67.27,67.14,67.19,37900.0,60.0572,60.1735,60.0572,60.1019,37900.0
2014-04-16 11:50:00,67.16,67.24,67.15,67.23,2800.0,60.0751,60.1466,60.0661,60.1377,2800.0
2014-04-16 11:55:00,67.29,67.29,67.17,67.19,1400.0,60.1914,60.1914,60.084,60.1019,1400.0
2014-04-16 12:00:00,67.19,67.21,67.17,67.21,2400.0,60.1019,60.1198,60.084,60.1198,2400.0
2014-04-16 12:05:00,67.21,67.34,67.21,67.34,8200.0,60.1198,60.2361,60.1198,60.2361,8200.0
2014-04-16 12:10:00,67.35,67.43,67.35,67.41,7700.0,60.245,60.3166,60.245,60.2987,7700.0
2014-04-16 12:15:00,67.39,67.44,67.39,67.44,3500.0,60.2808,60.3256,60.2808,60.3256,3500.0
2014-04-16 12:20:00,67.42,67.45,67.37,67.37,2700.0,60.3077,60.3345,60.2629,60.2629,2700.0
2014-04-16 12:25:00,67.4,67.45,67.4,67.41,3100.0,60.2898,60.3345,60.2898,60.2987,3100.0
2014-04-16 12:30:00,67.42,67.42,67.33,67.33,1200.0,60.3077,60.3077,60.2272,60.2272,1200.0
2014-04-16 12:35:00,67.26,67.28,67.22,67.22,2400.0,60.1645,60.1824,60.1288,60.1288,2400.0
2014-04-16 12:40:00,67.21,67.23,67.2,67.22,2500.0,60.1198,60.1377,60.1109,60.1288,2500.0
2014-04-16 12:45:00,67.21,67.21,67.12,67.15,2200.0,60.1198,60.1198,60.0393,60.0661,2200.0
2014-04-16 12:50:00,67.14,67.19,67.11,67.16,3400.0,60.0572,60.1019,60.0304,60.0751,3400.0
2014-04-16 12:55:00,67.16,67.17,67.12,67.14,3200.0,60.0751,60.084,60.0393,60.0572,3200.0
2014-04-16 13:00:00,67.13,67.14,67.09,67.1,2200.0,60.0483,60.0572,60.0125,60.0214,2200.0
2014-04-16 13:05:00,67.07,67.1,67.05,67.09,2500.0,59.9946,60.0214,59.9767,60.0125,2500.0
2014-04-16 13:10:00,67.09,67.21,67.09,67.18,7900.0,60.0125,60.1198,60.0125,60.093,7900.0
2014-04-16 13:15:00,67.18,67.24,67.16,67.19,5200.0,60.093,60.1466,60.0751,60.1019,5200.0
2014-04-16 13:20:00,67.22,67.26,67.2,67.26,5500.0,60.1288,60.1645,60.1109,60.1645,5500.0
2014-04-16 13:25:00,67.25,67.26,67.21,67.21,3000.0,60.1556,60.1645,60.1198,60.1198,3000.0
2014-04-16 13:30:00,67.18,67.18,67.1,67.12,2700.0,60.093,60.093,60.0214,60.0393,2700.0
2014-04-16 13:35:00,67.09,67.23,67.09,67.19,4100.0,60.0125,60.1377,60.0125,60.1019,4100.0
2014-04-16 13:40:00,67.22,67.26,67.19,67.2,2400.0,60.1288,60.1645,60.1019,60.1109,2400.0
2014-04-16 13:45:00,67.2,67.31,67.2,67.3,3400.0,60.1109,60.2093,60.1109,60.2003,3400.0
2014-04-16 13:50:00,67.29,67.31,67.27,67.27,4300.0,60.1914,60.2093,60.1735,60.1735,4300.0
2014-04-16 13:55:00,67.27,67.27,67.22,67.27,4400.0,60.1735,60.1735,60.1288,60.1735,4400.0
2014-04-16 14:00:00,67.28,67.31,67.26,67.27,2700.0,60.1824,60.2093,60.1645,60.1735,2700.0
2014-04-16 14:05:00,67.25,67.29,67.25,67.27,4300.0,60.1556,60.1914,60.1556,60.1735,4300.0
2014-04-16 14:10:00,67.28,67.4,67.28,67.3,15000.0,60.1824,60.2898,60.1824,60.2003,15000.0
2014-04-16 14:15:00,67.29,67.3,67.19,67.24,2900.0,60.1914,60.2003,60.1019,60.1466,2900.0
2014-04-16 14:20:00,67.23,67.29,67.2,67.28,2900.0,60.1377,60.1914,60.1109,60.1824,2900.0
2014-04-16 14:25:00,67.29,67.29,67.25,67.28,1900.0,60.1914,60.1914,60.1556,60.1824,1900.0
2014-04-16 14:30:00,67.25,67.29,67.24,67.28,6400.0,60.1556,60.1914,60.1466,60.1824,6400.0
2014-04-16 14:35:00,67.27,67.27,67.19,67.22,2900.0,60.1735,60.1735,60.1019,60.1288,2900.0
2014-04-16 14:40:00,67.2,67.25,67.13,67.23,5800.0,60.1109,60.1556,60.0483,60.1377,5800.0
2014-04-16 14:45:00,67.25,67.36,67.25,67.36,2400.0,60.1556,60.254,60.1556,60.254,2400.0
2014-04-16 14:50:00,67.35,67.44,67.34,67.44,3700.0,60.245,60.3256,60.2361,60.3256,3700.0
2014-04-16 14:55:00,67.46,67.51,67.45,67.51,3300.0,60.3434,60.3882,60.3345,60.3882,3300.0
2014-04-16 15:00:00,67.5,67.52,67.48,67.5,11600.0,60.3792,60.3971,60.3613,60.3792,11600.0
2014-04-16 15:05:00,67.48,67.52,67.45,67.52,6700.0,60.3613,60.3971,60.3345,60.3971,6700.0
2014-04-16 15:10:00,67.52,67.52,67.46,67.49,6100.0,60.3971,60.3971,60.3434,60.3703,6100.0
2014-04-16 15:15:00,67.48,67.52,67.46,67.5,8900.0,60.3613,60.3971,60.3434,60.3792,8900.0
2014-04-16 15:20:00,67.48,67.53,67.48,67.53,6600.0,60.3613,60.4061,60.3613,60.4061,6600.0
2014-04-16 15:25:00,67.52,67.54,67.49,67.53,7500.0,60.3971,60.415,60.3703,60.4061,7500.0
2014-04-16 15:30:00,67.52,67.53,67.45,67.45,7700.0,60.3971,60.4061,60.3345,60.3345,7700.0
2014-04-16 15:35:00,67.46,67.51,67.45,67.5,7800.0,60.3434,60.3882,60.3345,60.3792,7800.0
2014-04-16 15:40:00,67.5,67.51,67.47,67.48,12000.0,60.3792,60.3882,60.3524,60.3613,12000.0
2014-04-16 15:45:00,67.48,67.5,67.45,67.49,35200.0,60.3613,60.3792,60.3345,60.3703,35200.0
2014-04-16 15:50:00,67.51,67.51,67.47,67.5,24000.0,60.3882,60.3882,60.3524,60.3792,24000.0
2014-04-16 15:55:00,67.5,67.52,67.47,67.51,36200.0,60.3792,60.3971,60.3524,60.3882,36200.0
2014-04-17 09:30:00,68.34,68.75,68.34,68.75,54700.0,61.1306,61.4974,61.1306,61.4974,54700.0
2014-04-17 09:35:00,68.77,68.95,68.67,68.85,6600.0,61.5152,61.6763,61.4258,61.5868,6600.0
2014-04-17 09:40:00,68.88,68.92,68.38,68.38,7500.0,61.6136,61.6494,61.1664,61.1664,7500.0
2014-04-17 09:45:00,68.31,68.35,68.2,68.26,9000.0,61.1038,61.1396,61.0054,61.059,9000.0
2014-04-17 09:50:00,68.28,68.37,67.93,68.11,16700.0,61.0769,61.1574,60.7639,60.9249,16700.0
2014-04-17 09:55:00,68.11,68.35,68.11,68.3,4600.0,60.9249,61.1396,60.9249,61.0948,4600.0
2014-04-17 10:00:00,68.29,68.39,68.25,68.33,9800.0,61.0859,61.1753,61.0501,61.1217,9800.0
2014-04-17 10:05:00,68.35,68.37,68.2,68.32,4800.0,61.1396,61.1574,61.0054,61.1127,4800.0
2014-04-17 10:10:00,68.29,68.42,68.29,68.35,5500.0,61.0859,61.2022,61.0859,61.1396,5500.0
2014-04-17 10:15:00,68.31,68.44,68.29,68.3,13800.0,61.1038,61.2201,61.0859,61.0948,13800.0
2014-04-17 10:20:00,68.3,68.46,68.28,68.46,7400.0,61.0948,61.2379,61.0769,61.2379,7400.0
2014-04-17 10:25:00,68.46,68.65,68.42,68.65,4900.0,61.2379,61.4079,61.2022,61.4079,4900.0
2014-04-17 10:30:00,68.63,68.65,68.52,68.52,7300.0,61.39,61.4079,61.2916,61.2916,7300.0
2014-04-17 10:35:00,68.51,68.59,68.48,68.58,4500.0,61.2827,61.3542,61.2558,61.3453,4500.0
2014-04-17 10:40:00,68.6,68.61,68.48,68.5,5500.0,61.3632,61.3721,61.2558,61.2737,5500.0
2014-04-17 10:45:00,68.52,68.52,68.46,68.51,3300.0,61.2916,61.2916,61.2379,61.2827,3300.0
2014-04-17 10:50:00,68.53,68.57,68.51,68.51,4200.0,61.3006,61.3363,61.2827,61.2827,4200.0
2014-04-17 10:55:00,68.5,68.58,68.45,68.58,4400.0,61.2737,61.3453,61.229,61.3453,4400.0
2014-04-17 11:00:00,68.6,68.65,68.56,68.64,17600.0,61.3632,61.4079,61.3274,61.399,17600.0
2014-04-17 11:05:00,68.64,68.75,68.64,68.73,5600.0,61.399,61.4974,61.399,61.4795,5600.0
2014-04-17 11:10:00,68.72,68.72,68.63,68.7,9300.0,61.4705,61.4705,61.39,61.4526,9300.0
2014-04-17 11:15:00,68.69,68.72,68.63,68.68,7500.0,61.4437,61.4705,61.39,61.4347,7500.0
2014-04-17 11:20:00,68.68,68.71,68.68,68.7,2100.0,61.4347,61.4616,61.4347,61.4526,2100.0
2014-04-17 11:25:00,68.71,68.71,68.63,68.67,3300.0,61.4616,61.4616,61.39,61.4258,3300.0
2014-04-17 11:30:00,68.67,68.67,68.61,68.61,2700.0,61.4258,61.4258,61.3721,61.3721,2700.0
2014-04-17 11:35:00,68.6,68.62,68.55,68.59,5300.0,61.3632,61.3811,61.3185,61.3542,5300.0
2014-04-17 11:40:00,68.6,68.69,68.59,68.69,5600.0,61.3632,61.4437,61.3542,61.4437,5600.0
2014-04-17 11:45:00,68.67,68.68,68.6,68.61,2400.0,61.4258,61.4347,61.3632,61.3721,2400.0
2014-04-17 11:50:00,68.6,68.74,68.58,68.73,8600.0,61.3632,61.4884,61.3453,61.4795,8600.0
2014-04-17 11:55:00,68.74,68.74,68.67,68.72,5000.0,61.4884,61.4884,61.4258,61.4705,5000.0
2014-04-17 12:00:00,68.68,68.96,68.68,68.96,24200.0,61.4347,61.6852,61.4347,61.6852,24200.0
2014-04-17 12:05:00,68.96,69.08,68.93,69.05,34900.0,61.6852,61.7925,61.6584,61.7657,34900.0
2014-04-17 12:10:00,69.04,69.04,68.91,68.95,7400.0,61.7568,61.7568,61.6405,61.6763,7400.0
2014-04-17 12:15:00,68.94,68.95,68.82,68.82,2600.0,61.6673,61.6763,61.56,61.56,2600.0
2014-04-17 12:20:00,68.82,68.82,68.74,68.74,2800.0,61.56,61.56,61.4884,61.4884,2800.0
2014-04-17 12:25:00,68.71,68.77,68.71,68.77,2100.0,61.4616,61.5152,61.4616,61.5152,2100.0
2014-04-17 12:30:00,68.78,68.78,68.7,68.7,1100.0,61.5242,61.5242,61.4526,61.4526,1100.0
2014-04-17 12:35:00,68.7,68.8,68.68,68.8,5700.0,61.4526,61.5421,61.4347,61.5421,5700.0
2014-04-17 12:40:00,68.78,68.8,68.77,68.8,2900.0,61.5242,61.5421,61.5152,61.5421,2900.0
2014-04-17 12:45:00,68.78,68.81,68.77,68.81,2200.0,61.5242,61.551,61.5152,61.551,2200.0
2014-04-17 12:50:00,68.81,68.82,68.78,68.8,1100.0,61.551,61.56,61.5242,61.5421,1100.0
2014-04-17 12:55:00,68.76,68.77,68.75,68.77,1800.0,61.5063,61.5152,61.4974,61.5152,1800.0
2014-04-17 13:00:00,68.76,68.87,68.75,68.87,4900.0,61.5063,61.6047,61.4974,61.6047,4900.0
2014-04-17 13:05:00,68.88,68.89,68.84,68.84,2700.0,61.6136,61.6226,61.5779,61.5779,2700.0
2014-04-17 13:10:00,68.83,68.94,68.83,68.93,9500.0,61.5689,61.6673,61.5689,61.6584,9500.0
2014-04-17 13:15:00,68.93,68.95,68.88,68.9,3900.0,61.6584,61.6763,61.6136,61.6315,3900.0
2014-04-17 13:20:00,68.91,68.95,68.91,68.95,3200.0,61.6405,61.6763,61.6405,61.6763,3200.0
2014-04-17 13:25:00,68.91,68.98,68.91,68.98,4000.0,61.6405,61.7031,61.6405,61.7031,4000.0
2014-04-17 13:30:00,68.98,69.01,68.98,69.01,4000.0,61.7031,61.7299,61.7031,61.7299,4000.0
2014-04-17 13:35:00,68.98,68.98,68.96,68.97,2700.0,61.7031,61.7031,61.6852,61.6941,2700.0
2014-04-17 13:40:00,68.95,69.01,68.95,69.01,4600.0,61.6763,61.7299,61.6763,61.7299,4600.0
2014-04-17 13:45:00,69.0,69.06,68.99,69.02,4800.0,61.721,61.7747,61.712,61.7389,4800.0
2014-04-17 13:50:00,69.01,69.02,68.99,69.01,4700.0,61.7299,61.7389,61.712,61.7299,4700.0
2014-04-17 13:55:00,69.01,69.04,69.01,69.03,3700.0,61.7299,61.7568,61.7299,61.7478,3700.0
2014-04-17 14:00:00,69.02,69.02,68.97,69.0,3600.0,61.7389,61.7389,61.6941,61.721,3600.0
2014-04-17 14:05:00,68.97,69.01,68.96,68.96,2700.0,61.6941,61.7299,61.6852,61.6852,2700.0
2014-04-17 14:10:00,68.96,68.98,68.92,68.92,4900.0,61.6852,61.7031,61.6494,61.6494,4900.0
2014-04-17 14:15:00,68.93,68.94,68.9,68.93,2700.0,61.6584,61.6673,61.6315,61.6584,2700.0
2014-04-17 14:20:00,68.92,68.93,68.9,68.91,2500.0,61.6494,61.6584,61.6315,61.6405,2500.0
2014-04-17 14:25:00,68.93,68.94,68.9,68.91,2000.0,61.6584,61.6673,61.6315,61.6405,2000.0
2014-04-17 14:30:00,68.91,68.91,68.79,68.79,2600.0,61.6405,61.6405,61.5331,61.5331,2600.0
2014-04-17 14:35:00,68.81,68.84,68.81,68.81,4600.0,61.551,61.5779,61.551,61.551,4600.0
2014-04-17 14:40:00,68.8,68.8,68.78,68.78,3400.0,61.5421,61.5421,61.5242,61.5242,3400.0
2014-04-17 14:45:00,68.77,68.77,68.71,68.71,4500.0,61.5152,61.5152,61.4616,61.4616,4500.0
2014-04-17 14:50:00,68.69,68.71,68.67,68.69,4500.0,61.4437,61.4616,61.4258,61.4437,4500.0
2014-04-17 14:55:00,68.69,68.69,68.65,68.68,3800.0,61.4437,61.4437,61.4079,61.4347,3800.0
2014-04-17 15:00:00,68.69,68.75,68.68,68.75,5800.0,61.4437,61.4974,61.4347,61.4974,5800.0
2014-04-17 15:05:00,68.75,68.78,68.75,68.76,3100.0,61.4974,61.5242,61.4974,61.5063,3100.0
2014-04-17 15:10:00,68.76,68.83,68.76,68.79,5500.0,61.5063,61.5689,61.5063,61.5331,5500.0
2014-04-17 15:15:00,68.79,68.82,68.78,68.8,6800.0,61.5331,61.56,61.5242,61.5421,6800.0
2014-04-17 15:20:00,68.79,68.79,68.73,68.73,5100.0,61.5331,61.5331,61.4795,61.4795,5100.0
2014-04-17 15:25:00,68.76,68.76,68.71,68.73,9300.0,61.5063,61.5063,61.4616,61.4795,9300.0
2014-04-17 15:30:00,68.72,68.73,68.68,68.68,7300.0,61.4705,61.4795,61.4347,61.4347,7300.0
2014-04-17 15:35:00,68.68,68.69,68.66,68.69,6600.0,61.4347,61.4437,61.4168,61.4437,6600.0
2014-04-17 15:40:00,68.68,68.68,68.64,68.67,8700.0,61.4347,61.4347,61.399,61.4258,8700.0
2014-04-17 15:45:00,68.67,68.68,68.62,68.67,14200.0,61.4258,61.4347,61.3811,61.4258,14200.0
2014-04-17 15:50:00,68.67,68.69,68.64,68.65,14800.0,61.4258,61.4437,61.399,61.4079,14800.0
2014-04-17 15:55:00,68.65,68.66,68.61,68.61,30100.0,61.4079,61.4168,61.3721,61.3721,30100.0
2014-04-21 09:30:00,68.52,68.83,68.27,68.48,10500.0,61.2916,61.5689,61.068,61.2558,10500.0
2014-04-21 09:35:00,68.47,68.57,68.4,68.41,2600.0,61.2469,61.3363,61.1843,61.1932,2600.0
2014-04-21 09:40:00,68.36,68.49,68.35,68.49,6900.0,61.1485,61.2648,61.1396,61.2648,6900.0
2014-04-21 09:45:00,68.39,68.5,68.39,68.5,5700.0,61.1753,61.2737,61.1753,61.2737,5700.0
2014-04-21 09:50:00,68.47,68.51,68.42,68.42,3800.0,61.2469,61.2827,61.2022,61.2022,3800.0
2014-04-21 09:55:00,68.43,68.52,68.32,68.52,6300.0,61.2111,61.2916,61.1127,61.2916,6300.0
2014-04-21 10:00:00,68.53,68.57,68.53,68.53,2100.0,61.3006,61.3363,61.3006,61.3006,2100.0
2014-04-21 10:05:00,68.56,68.59,68.53,68.58,7200.0,61.3274,61.3542,61.3006,61.3453,7200.0
2014-04-21 10:10:00,68.57,68.6,68.44,68.44,4900.0,61.3363,61.3632,61.2201,61.2201,4900.0
2014-04-21 10:15:00,68.48,68.54,68.42,68.45,8100.0,61.2558,61.3095,61.2022,61.229,8100.0
2014-04-21 10:20:00,68.41,68.41,68.32,68.35,3700.0,61.1932,61.1932,61.1127,61.1396,3700.0
2014-04-21 10:25:00,68.33,68.33,68.27,68.27,3100.0,61.1217,61.1217,61.068,61.068,3100.0
2014-04-21 10:30:00,68.18,68.24,68.1,68.17,5400.0,60.9875,61.0412,60.9159,60.9785,5400.0
2014-04-21 10:35:00,68.17,68.17,68.03,68.09,8100.0,60.9785,60.9785,60.8533,60.907,8100.0
2014-04-21 10:40:00,68.08,68.1,68.06,68.1,500.0,60.898,60.9159,60.8801,60.9159,500.0
2014-04-21 10:45:00,68.04,68.11,68.04,68.09,3900.0,60.8623,60.9249,60.8623,60.907,3900.0
2014-04-21 10:50:00,68.1,68.25,68.09,68.25,11300.0,60.9159,61.0501,60.907,61.0501,11300.0
2014-04-21 10:55:00,68.25,68.26,68.19,68.23,6500.0,61.0501,61.059,60.9964,61.0322,6500.0
2014-04-21 11:00:00,68.24,68.26,68.2,68.24,3500.0,61.0412,61.059,61.0054,61.0412,3500.0
2014-04-21 11:05:00,68.25,68.36,68.25,68.36,3400.0,61.0501,61.1485,61.0501,61.1485,3400.0
2014-04-21 11:10:00,68.38,68.54,68.38,68.5,4300.0,61.1664,61.3095,61.1664,61.2737,4300.0
2014-04-21 11:15:00,68.53,68.53,68.48,68.48,5000.0,61.3006,61.3006,61.2558,61.2558,5000.0
2014-04-21 11:20:00,68.47,68.47,68.4,68.44,3200.0,61.2469,61.2469,61.1843,61.2201,3200.0
2014-04-21 11:25:00,68.44,68.47,68.36,68.47,4900.0,61.2201,61.2469,61.1485,61.2469,4900.0
2014-04-21 11:30:00,68.47,68.55,68.47,68.55,3000.0,61.2469,61.3185,61.2469,61.3185,3000.0
2014-04-21 11:35:00,68.54,68.54,68.5,68.51,1900.0,61.3095,61.3095,61.2737,61.2827,1900.0
2014-04-21 11:40:00,68.53,68.54,68.51,68.54,1500.0,61.3006,61.3095,61.2827,61.3095,1500.0
2014-04-21 11:45:00,68.54,68.56,68.5,68.53,3200.0,61.3095,61.3274,61.2737,61.3006,3200.0
2014-04-21 11:50:00,68.53,68.55,68.51,68.55,1600.0,61.3006,61.3185,61.2827,61.3185,1600.0
2014-04-21 11:55:00,68.54,68.55,68.5,68.53,1800.0,61.3095,61.3185,61.2737,61.3006,1800.0
2014-04-21 12:00:00,68.52,68.56,68.5,68.56,8000.0,61.2916,61.3274,61.2737,61.3274,8000.0
2014-04-21 12:05:00,68.57,68.57,68.52,68.52,1400.0,61.3363,61.3363,61.2916,61.2916,1400.0
2014-04-21 12:10:00,68.52,68.52,68.45,68.47,3200.0,61.2916,61.2916,61.229,61.2469,3200.0
2014-04-21 12:15:00,68.46,68.46,68.44,68.45,900.0,61.2379,61.2379,61.2201,61.229,900.0
2014-04-21 12:20:00,68.43,68.44,68.4,68.4,2000.0,61.2111,61.2201,61.1843,61.1843,2000.0
2014-04-21 12:25:00,68.39,68.42,68.37,68.37,1600.0,61.1753,61.2022,61.1574,61.1574,1600.0
2014-04-21 12:30:00,68.35,68.45,68.33,68.45,6300.0,61.1396,61.229,61.1217,61.229,6300.0
2014-04-21 12:35:00,68.43,68.47,68.42,68.45,2800.0,61.2111,61.2469,61.2022,61.229,2800.0
2014-04-21 12:40:00,68.47,68.51,68.43,68.51,4900.0,61.2469,61.2827,61.2111,61.2827,4900.0
2014-04-21 12:45:00,68.5,68.5,68.5,68.5,600.0,61.2737,61.2737,61.2737,61.2737,600.0
2014-04-21 12:50:00,68.46,68.46,68.39,68.39,1500.0,61.2379,61.2379,61.1753,61.1753,1500.0
2014-04-21 12:55:00,68.4,68.43,68.37,68.43,1300.0,61.1843,61.2111,61.1574,61.2111,1300.0
2014-04-21 13:00:00,68.37,68.38,68.35,68.35,1100.0,61.1574,61.1664,61.1396,61.1396,1100.0
2014-04-21 13:05:00,68.34,68.34,68.29,68.29,2600.0,61.1306,61.1306,61.0859,61.0859,2600.0
2014-04-21 13:10:00,68.29,68.29,68.25,68.27,3500.0,61.0859,61.0859,61.0501,61.068,3500.0
2014-04-21 13:15:00,68.24,68.27,68.22,68.27,1600.0,61.0412,61.068,61.0233,61.068,1600.0
2014-04-21 13:20:00,68.26,68.26,68.26,68.26,700.0,61.059,61.059,61.059,61.059,700.0
2014-04-21 13:25:00,68.25,68.29,68.24,68.29,3900.0,61.0501,61.0859,61.0412,61.0859,3900.0
2014-04-21 13:30:00,68.3,68.36,68.29,68.36,3700.0,61.0948,61.1485,61.0859,61.1485,3700.0
2014-04-21 13:35:00,68.37,68.38,68.35,68.35,2900.0,61.1574,61.1664,61.1396,61.1396,2900.0
2014-04-21 13:40:00,68.35,68.37,68.33,68.33,2500.0,61.1396,61.1574,61.1217,61.1217,2500.0
2014-04-21 13:45:00,68.34,68.35,68.31,68.32,1500.0,61.1306,61.1396,61.1038,61.1127,1500.0
2014-04-21 13:50:00,68.3,68.33,68.29,68.3,1300.0,61.0948,61.1217,61.0859,61.0948,1300.0
2014-04-21 13:55:00,68.32,68.33,68.31,68.32,2800.0,61.1127,61.1217,61.1038,61.1127,2800.0
2014-04-21 14:00:00,68.34,68.34,68.29,68.3,2700.0,61.1306,61.1306,61.0859,61.0948,2700.0
2014-04-21 14:05:00,68.3,68.31,68.26,68.3,5000.0,61.0948,61.1038,61.059,61.0948,5000.0
2014-04-21 14:10:00,68.32,68.34,68.3,68.33,3600.0,61.1127,61.1306,61.0948,61.1217,3600.0
2014-04-21 14:15:00,68.36,68.38,68.35,68.38,900.0,61.1485,61.1664,61.1396,61.1664,900.0
2014-04-21 14:20:00,68.36,68.38,68.29,68.29,3300.0,61.1485,61.1664,61.0859,61.0859,3300.0
2014-04-21 14:25:00,68.33,68.35,68.28,68.31,1700.0,61.1217,61.1396,61.0769,61.1038,1700.0
2014-04-21 14:30:00,68.29,68.32,68.29,68.31,1700.0,61.0859,61.1127,61.0859,61.1038,1700.0
2014-04-21 14:35:00,68.33,68.34,68.31,68.34,4300.0,61.1217,61.1306,61.1038,61.1306,4300.0
2014-04-21 14:40:00,68.35,68.44,68.35,68.42,5700.0,61.1396,61.2201,61.1396,61.2022,5700.0
2014-04-21 14:45:00,68.43,68.46,68.42,68.46,3700.0,61.2111,61.2379,61.2022,61.2379,3700.0
2014-04-21 14:50:00,68.46,68.47,68.44,68.46,2900.0,61.2379,61.2469,61.2201,61.2379,2900.0
2014-04-21 14:55:00,68.47,68.51,68.45,68.51,2300.0,61.2469,61.2827,61.229,61.2827,2300.0
2014-04-21 15:00:00,68.51,68.51,68.44,68.47,6100.0,61.2827,61.2827,61.2201,61.2469,6100.0
2014-04-21 15:05:00,68.47,68.48,68.39,68.39,3300.0,61.2469,61.2558,61.1753,61.1753,3300.0
2014-04-21 15:10:00,68.39,68.43,68.39,68.43,4300.0,61.1753,61.2111,61.1753,61.2111,4300.0
2014-04-21 15:15:00,68.43,68.44,68.38,68.38,4200.0,61.2111,61.2201,61.1664,61.1664,4200.0
2014-04-21 15:20:00,68.37,68.37,68.31,68.34,4500.0,61.1574,61.1574,61.1038,61.1306,4500.0
2014-04-21 15:25:00,68.34,68.34,68.27,68.29,5100.0,61.1306,61.1306,61.068,61.0859,5100.0
2014-04-21 15:30:00,68.3,68.35,68.3,68.35,4700.0,61.0948,61.1396,61.0948,61.1396,4700.0
2014-04-21 15:35:00,68.34,68.35,68.31,68.34,4100.0,61.1306,61.1396,61.1038,61.1306,4100.0
2014-04-21 15:40:00,68.34,68.34,68.3,68.3,3900.0,61.1306,61.1306,61.0948,61.0948,3900.0
2014-04-21 15:45:00,68.3,68.31,68.24,68.29,7900.0,61.0948,61.1038,61.0412,61.0859,7900.0
2014-04-21 15:50:00,68.28,68.34,68.28,68.31,11900.0,61.0769,61.1306,61.0769,61.1038,11900.0
2014-04-21 15:55:00,68.3,68.3,68.25,68.29,24100.0,61.0948,61.0948,61.0501,61.0859,24100.0
2014-04-22 09:30:00,68.25,68.25,67.94,68.23,7400.0,61.0501,61.0501,60.7728,61.0322,7400.0
2014-04-22 09:35:00,68.26,68.31,68.1,68.16,2400.0,61.059,61.1038,60.9159,60.9696,2400.0
2014-04-22 09:40:00,68.17,68.19,67.94,67.94,1900.0,60.9785,60.9964,60.7728,60.7728,1900.0
2014-04-22 09:45:00,67.97,68.22,67.97,68.17,4900.0,60.7996,61.0233,60.7996,60.9785,4900.0
2014-04-22 09:50:00,68.18,68.27,68.18,68.27,1200.0,60.9875,61.068,60.9875,61.068,1200.0
2014-04-22 09:55:00,68.27,68.27,68.2,68.26,2000.0,61.068,61.068,61.0054,61.059,2000.0
2014-04-22 10:00:00,68.22,68.29,68.13,68.26,6100.0,61.0233,61.0859,60.9428,61.059,6100.0
2014-04-22 10:05:00,68.28,68.31,68.25,68.29,4400.0,61.0769,61.1038,61.0501,61.0859,4400.0
2014-04-22 10:10:00,68.29,68.31,68.27,68.3,2800.0,61.0859,61.1038,61.068,61.0948,2800.0
2014-04-22 10:15:00,68.3,68.31,68.21,68.21,4400.0,61.0948,61.1038,61.0143,61.0143,4400.0
2014-04-22 10:20:00,68.21,68.24,68.19,68.19,1600.0,61.0143,61.0412,60.9964,60.9964,1600.0
2014-04-22 10:25:00,68.2,68.2,68.15,68.15,2200.0,61.0054,61.0054,60.9607,60.9607,2200.0
2014-04-22 10:30:00,68.18,68.24,68.16,68.24,6500.0,60.9875,61.0412,60.9696,61.0412,6500.0
2014-04-22 10:35:00,68.24,68.24,68.18,68.19,1300.0,61.0412,61.0412,60.9875,60.9964,1300.0
2014-04-22 10:40:00,68.16,68.2,68.13,68.2,2900.0,60.9696,61.0054,60.9428,61.0054,2900.0
2014-04-22 10:45:00,68.22,68.23,68.2,68.2,2300.0,61.0233,61.0322,61.0054,61.0054,2300.0
2014-04-22 10:50:00,68.23,68.3,68.23,68.25,2400.0,61.0322,61.0948,61.0322,61.0501,2400.0
2014-04-22 10:55:00,68.28,68.31,68.25,68.25,4700.0,61.0769,61.1038,61.0501,61.0501,4700.0
2014-04-22 11:00:00,68.29,68.31,68.28,68.3,2700.0,61.0859,61.1038,61.0769,61.0948,2700.0
2014-04-22 11:05:00,68.3,68.31,68.26,68.29,1700.0,61.0948,61.1038,61.059,61.0859,1700.0
2014-04-22 11:10:00,68.3,68.33,68.3,68.31,800.0,61.0948,61.1217,61.0948,61.1038,800.0
2014-04-22 11:15:00,68.32,68.35,68.31,68.34,1400.0,61.1127,61.1396,61.1038,61.1306,1400.0
2014-04-22 11:20:00,68.34,68.37,68.34,68.35,2300.0,61.1306,61.1574,61.1306,61.1396,2300.0
2014-04-22 11:25:00,68.36,68.42,68.36,68.42,2600.0,61.1485,61.2022,61.1485,61.2022,2600.0
2014-04-22 11:30:00,68.41,68.43,68.4,68.41,1600.0,61.1932,61.2111,61.1843,61.1932,1600.0
2014-04-22 11:35:00,68.42,68.43,68.42,68.42,1000.0,61.2022,61.2111,61.2022,61.2022,1000.0
2014-04-22 11:40:00,68.41,68.42,68.36,68.37,2700.0,61.1932,61.2022,61.1485,61.1574,2700.0
2014-04-22 11:45:00,68.37,68.5,68.36,68.5,17900.0,61.1574,61.2737,61.1485,61.2737,17900.0
2014-04-22 11:50:00,68.5,68.58,68.5,68.57,4700.0,61.2737,61.3453,61.2737,61.3363,4700.0
2014-04-22 11:55:00,68.58,68.58,68.57,68.57,800.0,61.3453,61.3453,61.3363,61.3363,800.0
2014-04-22 12:00:00,68.58,68.7,68.58,68.67,6300.0,61.3453,61.4526,61.3453,61.4258,6300.0
2014-04-22 12:05:00,68.68,68.74,68.67,68.74,1900.0,61.4347,61.4884,61.4258,61.4884,1900.0
2014-04-22 12:10:00,68.72,68.79,68.72,68.77,2500.0,61.4705,61.5331,61.4705,61.5152,2500.0
2014-04-22 12:15:00,68.77,68.78,68.73,68.73,900.0,61.5152,61.5242,61.4795,61.4795,900.0
2014-04-22 12:20:00,68.72,68.79,68.71,68.79,2400.0,61.4705,61.5331,61.4616,61.5331,2400.0
2014-04-22 12:25:00,68.79,68.79,68.74,68.74,1500.0,61.5331,61.5331,61.4884,61.4884,1500.0
2014-04-22 12:30:00,68.73,68.73,68.71,68.72,700.0,61.4795,61.4795,61.4616,61.4705,700.0
2014-04-22 12:35:00,68.71,68.72,68.71,68.72,1600.0,61.4616,61.4705,61.4616,61.4705,1600.0
2014-04-22 12:40:00,68.73,68.74,68.69,68.69,2700.0,61.4795,61.4884,61.4437,61.4437,2700.0
2014-04-22 12:45:00,68.69,68.69,68.67,68.69,2300.0,61.4437,61.4437,61.4258,61.4437,2300.0
2014-04-22 12:50:00,68.69,68.7,68.69,68.69,700.0,61.4437,61.4526,61.4437,61.4437,700.0
2014-04-22 12:55:00,68.67,68.73,68.67,68.73,1900.0,61.4258,61.4795,61.4258,61.4795,1900.0
2014-04-22 13:00:00,68.76,68.76,68.73,68.73,1600.0,61.5063,61.5063,61.4795,61.4795,1600.0
2014-04-22 13:05:00,68.7,68.7,68.66,68.67,1100.0,61.4526,61.4526,61.4168,61.4258,1100.0
2014-04-22 13:10:00,68.66,68.67,68.65,68.67,300.0,61.4168,61.4258,61.4079,61.4258,300.0
2014-04-22 13:15:00,68.67,68.71,68.67,68.7,4900.0,61.4258,61.4616,61.4258,61.4526,4900.0
2014-04-22 13:20:00,68.69,68.74,68.68,68.74,2300.0,61.4437,61.4884,61.4347,61.4884,2300.0
2014-04-22 13:25:00,68.74,68.76,68.71,68.74,1700.0,61.4884,61.5063,61.4616,61.4884,1700.0
2014-04-22 13:30:00,68.74,68.74,68.7,68.7,1000.0,61.4884,61.4884,61.4526,61.4526,1000.0
2014-04-22 13:35:00,68.69,68.79,68.69,68.77,3000.0,61.4437,61.5331,61.4437,61.5152,3000.0
2014-04-22 13:40:00,68.78,68.79,68.77,68.77,800.0,61.5242,61.5331,61.5152,61.5152,800.0
2014-04-22 13:45:00,68.78,68.78,68.73,68.76,1200.0,61.5242,61.5242,61.4795,61.5063,1200.0
2014-04-22 13:50:00,68.75,68.76,68.75,68.76,2200.0,61.4974,61.5063,61.4974,61.5063,2200.0
2014-04-22 13:55:00,68.76,68.79,68.76,68.79,2500.0,61.5063,61.5331,61.5063,61.5331,2500.0
2014-04-22 14:00:00,68.77,68.78,68.73,68.75,2600.0,61.5152,61.5242,61.4795,61.4974,2600.0
2014-04-22 14:05:00,68.74,68.81,68.73,68.78,3800.0,61.4884,61.551,61.4795,61.5242,3800.0
2014-04-22 14:10:00,68.78,68.78,68.72,68.73,1500.0,61.5242,61.5242,61.4705,61.4795,1500.0
2014-04-22 14:15:00,68.73,68.74,68.71,68.72,1500.0,61.4795,61.4884,61.4616,61.4705,1500.0
2014-04-22 14:20:00,68.74,68.74,68.72,68.73,1000.0,61.4884,61.4884,61.4705,61.4795,1000.0
2014-04-22 14:25:00,68.73,68.74,68.73,68.74,700.0,61.4795,61.4884,61.4795,61.4884,700.0
2014-04-22 14:30:00,68.72,68.72,68.66,68.69,4600.0,61.4705,61.4705,61.4168,61.4437,4600.0
2014-04-22 14:35:00,68.67,68.69,68.67,68.67,1000.0,61.4258,61.4437,61.4258,61.4258,1000.0
2014-04-22 14:40:00,68.69,68.69,68.67,68.67,1100.0,61.4437,61.4437,61.4258,61.4258,1100.0
2014-04-22 14:45:00,68.66,68.68,68.65,68.66,4900.0,61.4168,61.4347,61.4079,61.4168,4900.0
2014-04-22 14:50:00,68.67,68.68,68.67,68.68,1100.0,61.4258,61.4347,61.4258,61.4347,1100.0
2014-04-22 14:55:00,68.7,68.7,68.67,68.69,700.0,61.4526,61.4526,61.4258,61.4437,700.0
2014-04-22 15:00:00,68.68,68.68,68.63,68.64,1600.0,61.4347,61.4347,61.39,61.399,1600.0
2014-04-22 15:05:00,68.62,68.62,68.56,68.56,3500.0,61.3811,61.3811,61.3274,61.3274,3500.0
2014-04-22 15:10:00,68.56,68.58,68.55,68.55,2800.0,61.3274,61.3453,61.3185,61.3185,2800.0
2014-04-22 15:15:00,68.56,68.56,68.52,68.54,1800.0,61.3274,61.3274,61.2916,61.3095,1800.0
2014-04-22 15:20:00,68.53,68.56,68.53,68.54,4100.0,61.3006,61.3274,61.3006,61.3095,4100.0
2014-04-22 15:25:00,68.53,68.53,68.46,68.47,2200.0,61.3006,61.3006,61.2379,61.2469,2200.0
2014-04-22 15:30:00,68.5,68.51,68.46,68.51,9100.0,61.2737,61.2827,61.2379,61.2827,9100.0
2014-04-22 15:35:00,68.52,68.53,68.49,68.49,2600.0,61.2916,61.3006,61.2648,61.2648,2600.0
2014-04-22 15:40:00,68.49,68.49,68.44,68.44,5700.0,61.2648,61.2648,61.2201,61.2201,5700.0
2014-04-22 15:45:00,68.45,68.47,68.45,68.46,5700.0,61.229,61.2469,61.229,61.2379,5700.0
2014-04-22 15:50:00,68.45,68.48,68.43,68.48,10300.0,61.229,61.2558,61.2111,61.2558,10300.0
2014-04-22 15:55:00,68.47,68.48,68.41,68.45,23400.0,61.2469,61.2558,61.1932,61.229,23400.0
2014-04-23 09:30:00,69.88,69.95,69.76,69.95,16500.0,62.5081,62.5708,62.4008,62.5708,16500.0
2014-04-23 09:35:00,69.94,70.33,69.77,70.33,20900.0,62.5618,62.9107,62.4098,62.9107,20900.0
2014-04-23 09:40:00,70.25,70.38,70.06,70.14,13200.0,62.8391,62.9554,62.6692,62.7407,13200.0
2014-04-23 09:45:00,70.08,70.08,69.8,69.88,9200.0,62.687,62.687,62.4366,62.5081,9200.0
2014-04-23 09:50:00,69.94,69.98,69.83,69.98,6900.0,62.5618,62.5976,62.4634,62.5976,6900.0
2014-04-23 09:55:00,69.91,69.99,69.87,69.89,5700.0,62.535,62.6065,62.4992,62.5171,5700.0
2014-04-23 10:00:00,69.91,69.91,69.56,69.58,9500.0,62.535,62.535,62.2219,62.2398,9500.0
2014-04-23 10:05:00,69.56,69.65,69.35,69.6,11000.0,62.2219,62.3024,62.0341,62.2577,11000.0
2014-04-23 10:10:00,69.6,69.72,69.52,69.58,7900.0,62.2577,62.365,62.1861,62.2398,7900.0
2014-04-23 10:15:00,69.6,69.61,69.34,69.5,17500.0,62.2577,62.2666,62.0251,62.1682,17500.0
2014-04-23 10:20:00,69.48,69.65,69.48,69.56,7100.0,62.1503,62.3024,62.1503,62.2219,7100.0
2014-04-23 10:25:00,69.57,69.82,69.57,69.8,9600.0,62.2309,62.4545,62.2309,62.4366,9600.0
2014-04-23 10:30:00,69.8,69.81,69.69,69.75,5700.0,62.4366,62.4455,62.3382,62.3919,5700.0
2014-04-23 10:35:00,69.76,69.94,69.69,69.94,9700.0,62.4008,62.5618,62.3382,62.5618,9700.0
2014-04-23 10:40:00,69.94,69.97,69.87,69.94,6200.0,62.5618,62.5887,62.4992,62.5618,6200.0
2014-04-23 10:45:00,69.94,69.98,69.84,69.84,5200.0,62.5618,62.5976,62.4724,62.4724,5200.0
2014-04-23 10:50:00,69.85,69.92,69.83,69.87,7300.0,62.4813,62.5439,62.4634,62.4992,7300.0
2014-04-23 10:55:00,69.85,69.87,69.76,69.79,5900.0,62.4813,62.4992,62.4008,62.4276,5900.0
2014-04-23 11:00:00,69.83,69.89,69.8,69.87,7700.0,62.4634,62.5171,62.4366,62.4992,7700.0
2014-04-23 11:05:00,69.86,69.99,69.86,69.96,10500.0,62.4903,62.6065,62.4903,62.5797,10500.0
2014-04-23 11:10:00,69.96,69.97,69.87,69.87,7000.0,62.5797,62.5887,62.4992,62.4992,7000.0
2014-04-23 11:15:00,69.88,69.95,69.86,69.94,3400.0,62.5081,62.5708,62.4903,62.5618,3400.0
2014-04-23 11:20:00,69.91,70.06,69.91,70.03,9600.0,62.535,62.6692,62.535,62.6423,9600.0
2014-04-23 11:25:00,70.01,70.08,69.98,70.07,8400.0,62.6244,62.687,62.5976,62.6781,8400.0
2014-04-23 11:30:00,70.06,70.07,69.98,70.06,34100.0,62.6692,62.6781,62.5976,62.6692,34100.0
2014-04-23 11:35:00,70.03,70.11,70.0,70.1,33900.0,62.6423,62.7139,62.6155,62.7049,33900.0
2014-04-23 11:40:00,70.12,70.23,70.12,70.21,30300.0,62.7228,62.8212,62.7228,62.8033,30300.0
2014-04-23 11:45:00,70.21,70.25,70.19,70.25,3800.0,62.8033,62.8391,62.7854,62.8391,3800.0
2014-04-23 11:50:00,70.25,70.31,70.25,70.31,4200.0,62.8391,62.8928,62.8391,62.8928,4200.0
2014-04-23 11:55:00,70.34,70.41,70.34,70.37,6800.0,62.9196,62.9822,62.9196,62.9465,6800.0
2014-04-23 12:00:00,70.39,70.4,70.31,70.31,9000.0,62.9643,62.9733,62.8928,62.8928,9000.0
2014-04-23 12:05:00,70.3,70.3,70.19,70.2,4900.0,62.8838,62.8838,62.7854,62.7944,4900.0
2014-04-23 12:10:00,70.18,70.18,70.11,70.14,5400.0,62.7765,62.7765,62.7139,62.7407,5400.0
2014-04-23 12:15:00,70.15,70.2,70.15,70.2,3200.0,62.7497,62.7944,62.7497,62.7944,3200.0
2014-04-23 12:20:00,70.19,70.19,70.09,70.13,3700.0,62.7854,62.7854,62.696,62.7318,3700.0
2014-04-23 12:25:00,70.12,70.12,70.03,70.05,4100.0,62.7228,62.7228,62.6423,62.6602,4100.0
2014-04-23 12:30:00,70.04,70.07,70.03,70.05,5900.0,62.6513,62.6781,62.6423,62.6602,5900.0
2014-04-23 12:35:00,70.05,70.07,70.01,70.01,3400.0,62.6602,62.6781,62.6244,62.6244,3400.0
2014-04-23 12:40:00,70.0,70.01,69.97,69.99,4200.0,62.6155,62.6244,62.5887,62.6065,4200.0
2014-04-23 12:45:00,70.0,70.0,69.99,70.0,2200.0,62.6155,62.6155,62.6065,62.6155,2200.0
2014-04-23 12:50:00,69.99,70.0,69.92,69.93,3500.0,62.6065,62.6155,62.5439,62.5529,3500.0
2014-04-23 12:55:00,69.93,69.93,69.92,69.92,3300.0,62.5529,62.5529,62.5439,62.5439,3300.0
2014-04-23 13:00:00,69.92,69.92,69.87,69.87,7100.0,62.5439,62.5439,62.4992,62.4992,7100.0
2014-04-23 13:05:00,69.88,69.88,69.82,69.83,4700.0,62.5081,62.5081,62.4545,62.4634,4700.0
2014-04-23 13:10:00,69.85,69.88,69.85,69.87,2500.0,62.4813,62.5081,62.4813,62.4992,2500.0
2014-04-23 13:15:00,69.85,69.86,69.81,69.84,7400.0,62.4813,62.4903,62.4455,62.4724,7400.0
2014-04-23 13:20:00,69.84,69.87,69.84,69.87,7500.0,62.4724,62.4992,62.4724,62.4992,7500.0
2014-04-23 13:25:00,69.87,69.91,69.86,69.91,5900.0,62.4992,62.535,62.4903,62.535,5900.0
2014-04-23 13:30:00,69.91,69.96,69.89,69.9,5100.0,62.535,62.5797,62.5171,62.526,5100.0
2014-04-23 13:35:00,69.89,69.94,69.88,69.89,9200.0,62.5171,62.5618,62.5081,62.5171,9200.0
2014-04-23 13:40:00,69.89,69.97,69.89,69.97,10000.0,62.5171,62.5887,62.5171,62.5887,10000.0
2014-04-23 13:45:00,69.96,69.96,69.88,69.93,4100.0,62.5797,62.5797,62.5081,62.5529,4100.0
2014-04-23 13:50:00,69.91,69.98,69.9,69.97,4400.0,62.535,62.5976,62.526,62.5887,4400.0
2014-04-23 13:55:00,69.98,69.98,69.95,69.98,6000.0,62.5976,62.5976,62.5708,62.5976,6000.0
2014-04-23 14:00:00,69.97,69.97,69.88,69.93,8500.0,62.5887,62.5887,62.5081,62.5529,8500.0
2014-04-23 14:05:00,69.93,69.98,69.92,69.96,11900.0,62.5529,62.5976,62.5439,62.5797,11900.0
2014-04-23 14:10:00,69.98,69.98,69.91,69.95,4100.0,62.5976,62.5976,62.535,62.5708,4100.0
2014-04-23 14:15:00,69.94,70.01,69.92,69.98,21300.0,62.5618,62.6244,62.5439,62.5976,21300.0
2014-04-23 14:20:00,69.96,69.99,69.93,69.98,8100.0,62.5797,62.6065,62.5529,62.5976,8100.0
2014-04-23 14:25:00,69.99,69.99,69.94,69.97,2300.0,62.6065,62.6065,62.5618,62.5887,2300.0
2014-04-23 14:30:00,69.96,69.98,69.85,69.98,11700.0,62.5797,62.5976,62.4813,62.5976,11700.0
2014-04-23 14:35:00,69.98,69.98,69.86,69.87,8700.0,62.5976,62.5976,62.4903,62.4992,8700.0
2014-04-23 14:40:00,69.87,69.88,69.83,69.87,7500.0,62.4992,62.5081,62.4634,62.4992,7500.0
2014-04-23 14:45:00,69.87,69.87,69.84,69.85,5400.0,62.4992,62.4992,62.4724,62.4813,5400.0
2014-04-23 14:50:00,69.85,69.94,69.85,69.92,5100.0,62.4813,62.5618,62.4813,62.5439,5100.0
2014-04-23 14:55:00,69.92,69.96,69.92,69.96,2000.0,62.5439,62.5797,62.5439,62.5797,2000.0
2014-04-23 15:00:00,69.95,70.0,69.95,70.0,8000.0,62.5708,62.6155,62.5708,62.6155,8000.0
2014-04-23 15:05:00,70.01,70.14,70.01,70.14,7600.0,62.6244,62.7407,62.6244,62.7407,7600.0
2014-04-23 15:10:00,70.14,70.14,70.09,70.12,6700.0,62.7407,62.7407,62.696,62.7228,6700.0
2014-04-23 15:15:00,70.11,70.15,70.11,70.15,9900.0,62.7139,62.7497,62.7139,62.7497,9900.0
2014-04-23 15:20:00,70.14,70.18,70.13,70.17,8500.0,62.7407,62.7765,62.7318,62.7676,8500.0
2014-04-23 15:25:00,70.18,70.19,70.14,70.16,13300.0,62.7765,62.7854,62.7407,62.7586,13300.0
2014-04-23 15:30:00,70.15,70.16,70.09,70.12,16800.0,62.7497,62.7586,62.696,62.7228,16800.0
2014-04-23 15:35:00,70.11,70.19,70.11,70.15,17000.0,62.7139,62.7854,62.7139,62.7497,17000.0
2014-04-23 15:40:00,70.15,70.18,70.15,70.17,13900.0,62.7497,62.7765,62.7497,62.7676,13900.0
2014-04-23 15:45:00,70.17,70.17,69.92,69.99,33700.0,62.7676,62.7676,62.5439,62.6065,33700.0
2014-04-23 15:50:00,70.0,70.09,69.98,70.09,19000.0,62.6155,62.696,62.5976,62.696,19000.0
2014-04-23 15:55:00,70.09,70.09,70.04,70.08,49900.0,62.696,62.696,62.6513,62.687,49900.0
2014-04-24 09:30:00,68.11,69.5,67.9,68.04,27500.0,60.9249,62.1682,60.737,60.8623,27500.0
2014-04-24 09:35:00,68.0,68.19,67.2,67.92,45900.0,60.8265,60.9964,60.1109,60.7549,45900.0
2014-04-24 09:40:00,67.91,68.4,67.9,68.28,40500.0,60.746,61.1843,60.737,61.0769,40500.0
2014-04-24 09:45:00,68.35,68.4,68.03,68.4,28000.0,61.1396,61.1843,60.8533,61.1843,28000.0
2014-04-24 09:50:00,68.4,68.76,68.32,68.76,30400.0,61.1843,61.5063,61.1127,61.5063,30400.0
2014-04-24 09:55:00,68.76,68.96,68.7,68.84,27200.0,61.5063,61.6852,61.4526,61.5779,27200.0
2014-04-24 10:00:00,68.84,69.12,68.79,69.12,23100.0,61.5779,61.8283,61.5331,61.8283,23100.0
2014-04-24 10:05:00,69.11,69.21,68.83,69.14,30800.0,61.8194,61.9088,61.5689,61.8462,30800.0
2014-04-24 10:10:00,69.14,69.21,69.02,69.2,14500.0,61.8462,61.9088,61.7389,61.8999,14500.0
2014-04-24 10:15:00,69.22,69.58,69.17,69.45,17400.0,61.9178,62.2398,61.873,62.1235,17400.0
2014-04-24 10:20:00,69.36,69.42,69.0,69.14,13100.0,62.043,62.0967,61.721,61.8462,13100.0
2014-04-24 10:25:00,69.12,69.13,69.0,69.07,14800.0,61.8283,61.8373,61.721,61.7836,14800.0
2014-04-24 10:30:00,69.08,69.14,68.81,68.83,20800.0,61.7925,61.8462,61.551,61.5689,20800.0
2014-04-24 10:35:00,68.83,68.84,68.68,68.77,20800.0,61.5689,61.5779,61.4347,61.5152,20800.0
2014-04-24 10:40:00,68.76,68.83,68.59,68.77,16500.0,61.5063,61.5689,61.3542,61.5152,16500.0
2014-04-24 10:45:00,68.75,68.86,68.52,68.74,11700.0,61.4974,61.5958,61.2916,61.4884,11700.0
2014-04-24 10:50:00,68.74,68.93,68.74,68.9,14400.0,61.4884,61.6584,61.4884,61.6315,14400.0
2014-04-24 10:55:00,68.9,68.94,68.73,68.74,8300.0,61.6315,61.6673,61.4795,61.4884,8300.0
2014-04-24 11:00:00,68.74,69.11,68.73,69.08,15900.0,61.4884,61.8194,61.4795,61.7925,15900.0
2014-04-24 11:05:00,69.11,69.11,68.94,68.95,15100.0,61.8194,61.8194,61.6673,61.6763,15100.0
2014-04-24 11:10:00,68.93,69.09,68.88,69.07,12700.0,61.6584,61.8015,61.6136,61.7836,12700.0
2014-04-24 11:15:00,69.08,69.09,69.01,69.03,7900.0,61.7925,61.8015,61.7299,61.7478,7900.0
2014-04-24 11:20:00,69.05,69.29,69.02,69.14,14600.0,61.7657,61.9804,61.7389,61.8462,14600.0
2014-04-24 11:25:00,69.12,69.15,68.94,68.98,9800.0,61.8283,61.8552,61.6673,61.7031,9800.0
2014-04-24 11:30:00,68.98,69.0,68.9,68.92,7100.0,61.7031,61.721,61.6315,61.6494,7100.0
2014-04-24 11:35:00,68.89,69.11,68.89,69.08,18900.0,61.6226,61.8194,61.6226,61.7925,18900.0
2014-04-24 11:40:00,69.05,69.13,69.0,69.0,13500.0,61.7657,61.8373,61.721,61.721,13500.0
2014-04-24 11:45:00,69.0,69.04,68.83,69.0,9800.0,61.721,61.7568,61.5689,61.721,9800.0
2014-04-24 11:50:00,69.01,69.01,68.89,68.98,8200.0,61.7299,61.7299,61.6226,61.7031,8200.0
2014-04-24 11:55:00,68.92,69.01,68.9,68.9,10500.0,61.6494,61.7299,61.6315,61.6315,10500.0
2014-04-24 12:00:00,68.9,69.01,68.88,69.01,19600.0,61.6315,61.7299,61.6136,61.7299,19600.0
2014-04-24 12:05:00,69.01,69.09,68.99,69.02,16000.0,61.7299,61.8015,61.712,61.7389,16000.0
2014-04-24 12:10:00,69.01,69.01,68.97,68.99,6100.0,61.7299,61.7299,61.6941,61.712,6100.0
2014-04-24 12:15:00,69.0,69.26,68.99,69.14,10100.0,61.721,61.9536,61.712,61.8462,10100.0
2014-04-24 12:20:00,69.11,69.11,68.81,68.84,9300.0,61.8194,61.8194,61.551,61.5779,9300.0
2014-04-24 12:25:00,68.85,69.04,68.84,69.04,51100.0,61.5868,61.7568,61.5779,61.7568,51100.0
2014-04-24 12:30:00,69.05,69.05,68.96,68.98,9800.0,61.7657,61.7657,61.6852,61.7031,9800.0
2014-04-24 12:35:00,69.0,69.01,68.99,68.99,82500.0,61.721,61.7299,61.712,61.712,82500.0
2014-04-24 12:40:00,69.0,69.06,68.98,69.0,5200.0,61.721,61.7747,61.7031,61.721,5200.0
2014-04-24 12:45:00,69.01,69.1,69.0,69.1,7700.0,61.7299,61.8104,61.721,61.8104,7700.0
2014-04-24 12:50:00,69.05,69.15,69.01,69.11,23000.0,61.7657,61.8552,61.7299,61.8194,23000.0
2014-04-24 12:55:00,69.11,69.32,69.1,69.28,20000.0,61.8194,62.0072,61.8104,61.9714,20000.0
2014-04-24 13:00:00,69.21,69.22,69.04,69.04,2600.0,61.9088,61.9178,61.7568,61.7568,2600.0
2014-04-24 13:05:00,69.04,69.05,68.74,68.78,6500.0,61.7568,61.7657,61.4884,61.5242,6500.0
2014-04-24 13:10:00,68.75,68.75,68.42,68.42,4500.0,61.4974,61.4974,61.2022,61.2022,4500.0
2014-04-24 13:15:00,68.42,68.45,68.29,68.35,4900.0,61.2022,61.229,61.0859,61.1396,4900.0
2014-04-24 13:20:00,68.34,68.34,68.25,68.26,9000.0,61.1306,61.1306,61.0501,61.059,9000.0
2014-04-24 13:25:00,68.27,68.43,68.27,68.4,11800.0,61.068,61.2111,61.068,61.1843,11800.0
2014-04-24 13:30:00,68.43,68.43,68.15,68.26,21600.0,61.2111,61.2111,60.9607,61.059,21600.0
2014-04-24 13:35:00,68.27,68.39,68.25,68.35,40900.0,61.068,61.1753,61.0501,61.1396,40900.0
2014-04-24 13:40:00,68.43,68.43,68.28,68.28,4400.0,61.2111,61.2111,61.0769,61.0769,4400.0
2014-04-24 13:45:00,68.26,68.35,68.25,68.34,23600.0,61.059,61.1396,61.0501,61.1306,23600.0
2014-04-24 13:50:00,68.4,68.62,68.34,68.51,48200.0,61.1843,61.3811,61.1306,61.2827,48200.0
2014-04-24 13:55:00,68.53,68.68,68.43,68.43,6300.0,61.3006,61.4347,61.2111,61.2111,6300.0
2014-04-24 14:00:00,68.43,68.44,68.36,68.42,13000.0,61.2111,61.2201,61.1485,61.2022,13000.0
2014-04-24 14:05:00,68.42,68.44,68.32,68.32,13800.0,61.2022,61.2201,61.1127,61.1127,13800.0
2014-04-24 14:10:00,68.32,68.42,68.3,68.42,22800.0,61.1127,61.2022,61.0948,61.2022,22800.0
2014-04-24 14:15:00,68.4,68.42,68.32,68.33,11200.0,61.1843,61.2022,61.1127,61.1217,11200.0
2014-04-24 14:20:00,68.33,68.34,68.19,68.19,3700.0,61.1217,61.1306,60.9964,60.9964,3700.0
2014-04-24 14:25:00,68.23,68.4,68.2,68.36,12900.0,61.0322,61.1843,61.0054,61.1485,12900.0
2014-04-24 14:30:00,68.36,68.68,68.36,68.6,23400.0,61.1485,61.4347,61.1485,61.3632,23400.0
2014-04-24 14:35:00,68.59,68.74,68.53,68.72,15800.0,61.3542,61.4884,61.3006,61.4705,15800.0
2014-04-24 14:40:00,68.69,69.08,68.67,68.86,17500.0,61.4437,61.7925,61.4258,61.5958,17500.0
2014-04-24 14:45:00,68.9,69.15,68.87,69.15,13100.0,61.6315,61.8552,61.6047,61.8552,13100.0
2014-04-24 14:50:00,69.15,69.24,69.11,69.13,13900.0,61.8552,61.9357,61.8194,61.8373,13900.0
2014-04-24 14:55:00,69.11,69.23,68.94,69.0,13600.0,61.8194,61.9267,61.6673,61.721,13600.0
2014-04-24 15:00:00,69.05,69.07,69.0,69.0,11900.0,61.7657,61.7836,61.721,61.721,11900.0
2014-04-24 15:05:00,69.02,69.17,69.0,69.11,10400.0,61.7389,61.873,61.721,61.8194,10400.0
2014-04-24 15:10:00,69.11,69.31,69.09,69.28,12400.0,61.8194,61.9983,61.8015,61.9714,12400.0
2014-04-24 15:15:00,69.28,69.35,69.25,69.34,25900.0,61.9714,62.0341,61.9446,62.0251,25900.0
2014-04-24 15:20:00,69.3,69.52,69.27,69.43,27200.0,61.9893,62.1861,61.9625,62.1056,27200.0
2014-04-24 15:25:00,69.42,69.57,69.27,69.54,28100.0,62.0967,62.2309,61.9625,62.204,28100.0
2014-04-24 15:30:00,69.56,69.59,69.46,69.5,25700.0,62.2219,62.2487,62.1325,62.1682,25700.0
2014-04-24 15:35:00,69.45,69.46,69.24,69.38,22700.0,62.1235,62.1325,61.9357,62.0609,22700.0
2014-04-24 15:40:00,69.34,69.55,69.29,69.5,51500.0,62.0251,62.213,61.9804,62.1682,51500.0
2014-04-24 15:45:00,69.5,69.51,69.1,69.14,28800.0,62.1682,62.1772,61.8104,61.8462,28800.0
2014-04-24 15:50:00,69.13,69.17,69.0,69.02,24600.0,61.8373,61.873,61.721,61.7389,24600.0
2014-04-24 15:55:00,69.0,69.08,68.98,69.06,41100.0,61.721,61.7925,61.7031,61.7747,41100.0
2014-04-25 09:30:00,69.07,69.13,68.9,69.1,13900.0,61.7836,61.8373,61.6315,61.8104,13900.0
2014-04-25 09:35:00,69.07,69.25,69.03,69.13,10200.0,61.7836,61.9446,61.7478,61.8373,10200.0
2014-04-25 09:40:00,69.12,69.22,69.05,69.12,2900.0,61.8283,61.9178,61.7657,61.8283,2900.0
2014-04-25 09:45:00,69.08,69.18,69.01,69.08,8400.0,61.7925,61.882,61.7299,61.7925,8400.0
2014-04-25 09:50:00,69.03,69.14,69.0,69.08,4700.0,61.7478,61.8462,61.721,61.7925,4700.0
2014-04-25 09:55:00,69.09,69.09,68.87,68.93,5100.0,61.8015,61.8015,61.6047,61.6584,5100.0
2014-04-25 10:00:00,68.94,69.05,68.92,69.0,6800.0,61.6673,61.7657,61.6494,61.721,6800.0
2014-04-25 10:05:00,69.0,69.03,68.97,69.03,4100.0,61.721,61.7478,61.6941,61.7478,4100.0
2014-04-25 10:10:00,69.02,69.04,68.98,69.04,3400.0,61.7389,61.7568,61.7031,61.7568,3400.0
2014-04-25 10:15:00,69.05,69.17,69.05,69.14,4200.0,61.7657,61.873,61.7657,61.8462,4200.0
2014-04-25 10:20:00,69.16,69.27,69.09,69.27,6900.0,61.8641,61.9625,61.8015,61.9625,6900.0
2014-04-25 10:25:00,69.27,69.38,69.27,69.29,6400.0,61.9625,62.0609,61.9625,61.9804,6400.0
2014-04-25 10:30:00,69.3,69.3,69.03,69.03,4700.0,61.9893,61.9893,61.7478,61.7478,4700.0
2014-04-25 10:35:00,69.03,69.04,68.9,68.91,6400.0,61.7478,61.7568,61.6315,61.6405,6400.0
2014-04-25 10:40:00,68.88,69.05,68.86,68.98,4800.0,61.6136,61.7657,61.5958,61.7031,4800.0
2014-04-25 10:45:00,68.97,69.02,68.97,69.02,2700.0,61.6941,61.7389,61.6941,61.7389,2700.0
2014-04-25 10:50:00,68.98,68.98,68.86,68.87,3000.0,61.7031,61.7031,61.5958,61.6047,3000.0
2014-04-25 10:55:00,68.85,68.85,68.77,68.8,6000.0,61.5868,61.5868,61.5152,61.5421,6000.0
2014-04-25 11:00:00,68.83,68.86,68.68,68.7,3900.0,61.5689,61.5958,61.4347,61.4526,3900.0
2014-04-25 11:05:00,68.68,68.69,68.56,68.58,3400.0,61.4347,61.4437,61.3274,61.3453,3400.0
2014-04-25 11:10:00,68.54,68.65,68.54,68.65,4600.0,61.3095,61.4079,61.3095,61.4079,4600.0
2014-04-25 11:15:00,68.65,68.74,68.64,68.7,3700.0,61.4079,61.4884,61.399,61.4526,3700.0
2014-04-25 11:20:00,68.65,68.67,68.59,68.59,3100.0,61.4079,61.4258,61.3542,61.3542,3100.0
2014-04-25 11:25:00,68.61,68.7,68.59,68.7,8400.0,61.3721,61.4526,61.3542,61.4526,8400.0
2014-04-25 11:30:00,68.74,68.83,68.72,68.74,5400.0,61.4884,61.5689,61.4705,61.4884,5400.0
2014-04-25 11:35:00,68.72,68.74,68.71,68.71,4600.0,61.4705,61.4884,61.4616,61.4616,4600.0
2014-04-25 11:40:00,68.7,68.7,68.62,68.64,4600.0,61.4526,61.4526,61.3811,61.399,4600.0
2014-04-25 11:45:00,68.62,68.62,68.53,68.59,6300.0,61.3811,61.3811,61.3006,61.3542,6300.0
2014-04-25 11:50:00,68.6,68.71,68.6,68.71,1400.0,61.3632,61.4616,61.3632,61.4616,1400.0
2014-04-25 11:55:00,68.69,68.69,68.63,68.63,5300.0,61.4437,61.4437,61.39,61.39,5300.0
2014-04-25 12:00:00,68.63,68.65,68.63,68.64,2100.0,61.39,61.4079,61.39,61.399,2100.0
2014-04-25 12:05:00,68.65,68.74,68.61,68.74,2900.0,61.4079,61.4884,61.3721,61.4884,2900.0
2014-04-25 12:10:00,68.72,68.77,68.72,68.75,1200.0,61.4705,61.5152,61.4705,61.4974,1200.0
2014-04-25 12:15:00,68.75,68.75,68.68,68.7,3300.0,61.4974,61.4974,61.4347,61.4526,3300.0
2014-04-25 12:20:00,68.7,68.7,68.67,68.68,3100.0,61.4526,61.4526,61.4258,61.4347,3100.0
2014-04-25 12:25:00,68.68,68.74,68.68,68.74,1100.0,61.4347,61.4884,61.4347,61.4884,1100.0
2014-04-25 12:30:00,68.69,68.73,68.68,68.68,2100.0,61.4437,61.4795,61.4347,61.4347,2100.0
2014-04-25 12:35:00,68.66,68.73,68.65,68.72,13800.0,61.4168,61.4795,61.4079,61.4705,13800.0
2014-04-25 12:40:00,68.74,68.75,68.71,68.71,2500.0,61.4884,61.4974,61.4616,61.4616,2500.0
2014-04-25 12:45:00,68.7,68.73,68.67,68.67,2500.0,61.4526,61.4795,61.4258,61.4258,2500.0
2014-04-25 12:50:00,68.65,68.73,68.6,68.73,3400.0,61.4079,61.4795,61.3632,61.4795,3400.0
2014-04-25 12:55:00,68.73,68.77,68.72,68.73,5100.0,61.4795,61.5152,61.4705,61.4795,5100.0
2014-04-25 13:00:00,68.74,68.81,68.72,68.77,7200.0,61.4884,61.551,61.4705,61.5152,7200.0
2014-04-25 13:05:00,68.77,68.77,68.72,68.72,1800.0,61.5152,61.5152,61.4705,61.4705,1800.0
2014-04-25 13:10:00,68.75,68.78,68.72,68.75,5600.0,61.4974,61.5242,61.4705,61.4974,5600.0
2014-04-25 13:15:00,68.75,68.81,68.74,68.81,3800.0,61.4974,61.551,61.4884,61.551,3800.0
2014-04-25 13:20:00,68.8,68.81,68.78,68.81,5800.0,61.5421,61.551,61.5242,61.551,5800.0
2014-04-25 13:25:00,68.81,68.93,68.81,68.9,5000.0,61.551,61.6584,61.551,61.6315,5000.0
2014-04-25 13:30:00,68.91,68.92,68.83,68.84,6900.0,61.6405,61.6494,61.5689,61.5779,6900.0
2014-04-25 13:35:00,68.82,68.89,68.8,68.88,6000.0,61.56,61.6226,61.5421,61.6136,6000.0
2014-04-25 13:40:00,68.87,68.95,68.85,68.95,5300.0,61.6047,61.6763,61.5868,61.6763,5300.0
2014-04-25 13:45:00,68.91,69.03,68.91,69.03,6600.0,61.6405,61.7478,61.6405,61.7478,6600.0
2014-04-25 13:50:00,69.02,69.16,68.98,69.16,24700.0,61.7389,61.8641,61.7031,61.8641,24700.0
2014-04-25 13:55:00,69.16,69.29,69.16,69.17,18000.0,61.8641,61.9804,61.8641,61.873,18000.0
2014-04-25 14:00:00,69.17,69.2,69.15,69.16,10300.0,61.873,61.8999,61.8552,61.8641,10300.0
2014-04-25 14:05:00,69.16,69.21,69.16,69.2,12300.0,61.8641,61.9088,61.8641,61.8999,12300.0
2014-04-25 14:10:00,69.21,69.21,69.15,69.19,10600.0,61.9088,61.9088,61.8552,61.8909,10600.0
2014-04-25 14:15:00,69.2,69.34,69.16,69.16,71200.0,61.8999,62.0251,61.8641,61.8641,71200.0
2014-04-25 14:20:00,69.15,69.2,69.11,69.2,56800.0,61.8552,61.8999,61.8194,61.8999,56800.0
2014-04-25 14:25:00,69.2,69.23,69.17,69.17,20500.0,61.8999,61.9267,61.873,61.873,20500.0
2014-04-25 14:30:00,69.17,69.21,69.13,69.14,6800.0,61.873,61.9088,61.8373,61.8462,6800.0
2014-04-25 14:35:00,69.14,69.23,69.14,69.18,6400.0,61.8462,61.9267,61.8462,61.882,6400.0
2014-04-25 14:40:00,69.21,69.22,69.12,69.12,5400.0,61.9088,61.9178,61.8283,61.8283,5400.0
2014-04-25 14:45:00,69.1,69.11,69.08,69.11,4400.0,61.8104,61.8194,61.7925,61.8194,4400.0
2014-04-25 14:50:00,69.08,69.2,69.08,69.2,7600.0,61.7925,61.8999,61.7925,61.8999,7600.0
2014-04-25 14:55:00,69.19,69.2,69.04,69.07,5100.0,61.8909,61.8999,61.7568,61.7836,5100.0
2014-04-25 15:00:00,69.06,69.07,69.02,69.05,5300.0,61.7747,61.7836,61.7389,61.7657,5300.0
2014-04-25 15:05:00,69.03,69.05,68.96,68.98,8000.0,61.7478,61.7657,61.6852,61.7031,8000.0
2014-04-25 15:10:00,68.98,68.98,68.93,68.94,6500.0,61.7031,61.7031,61.6584,61.6673,6500.0
2014-04-25 15:15:00,68.93,69.12,68.93,69.11,21800.0,61.6584,61.8283,61.6584,61.8194,21800.0
2014-04-25 15:20:00,69.1,69.12,69.04,69.05,3100.0,61.8104,61.8283,61.7568,61.7657,3100.0
2014-04-25 15:25:00,69.04,69.07,69.02,69.04,6100.0,61.7568,61.7836,61.7389,61.7568,6100.0
2014-04-25 15:30:00,69.04,69.11,69.01,69.02,9700.0,61.7568,61.8194,61.7299,61.7389,9700.0
2014-04-25 15:35:00,69.02,69.02,68.9,68.92,13800.0,61.7389,61.7389,61.6315,61.6494,13800.0
2014-04-25 15:40:00,68.93,69.02,68.93,68.99,8400.0,61.6584,61.7389,61.6584,61.712,8400.0
2014-04-25 15:45:00,68.98,69.03,68.94,69.01,12400.0,61.7031,61.7478,61.6673,61.7299,12400.0
2014-04-25 15:50:00,69.01,69.01,68.96,68.96,19000.0,61.7299,61.7299,61.6852,61.6852,19000.0
2014-04-25 15:55:00,68.96,68.98,68.85,68.91,28400.0,61.6852,61.7031,61.5868,61.6405,28400.0
2014-04-28 09:30:00,69.05,69.05,68.84,68.91,4900.0,61.7657,61.7657,61.5779,61.6405,4900.0
2014-04-28 09:35:00,68.99,69.05,68.74,68.74,3400.0,61.712,61.7657,61.4884,61.4884,3400.0
2014-04-28 09:40:00,68.73,68.84,68.68,68.78,2100.0,61.4795,61.5779,61.4347,61.5242,2100.0
2014-04-28 09:45:00,68.83,68.83,68.75,68.78,5900.0,61.5689,61.5689,61.4974,61.5242,5900.0
2014-04-28 09:50:00,68.8,68.89,68.64,68.86,4700.0,61.5421,61.6226,61.399,61.5958,4700.0
2014-04-28 09:55:00,68.87,68.97,68.8,68.8,5100.0,61.6047,61.6941,61.5421,61.5421,5100.0
2014-04-28 10:00:00,68.82,68.9,68.76,68.82,5000.0,61.56,61.6315,61.5063,61.56,5000.0
2014-04-28 10:05:00,68.81,68.82,68.76,68.82,5700.0,61.551,61.56,61.5063,61.56,5700.0
2014-04-28 10:10:00,68.8,68.91,68.79,68.87,4600.0,61.5421,61.6405,61.5331,61.6047,4600.0
2014-04-28 10:15:00,68.92,68.99,68.92,68.97,700.0,61.6494,61.712,61.6494,61.6941,700.0
2014-04-28 10:20:00,69.01,69.02,68.87,68.99,15600.0,61.7299,61.7389,61.6047,61.712,15600.0
2014-04-28 10:25:00,69.01,69.04,68.96,69.03,4500.0,61.7299,61.7568,61.6852,61.7478,4500.0
2014-04-28 10:30:00,69.07,69.08,69.0,69.0,2800.0,61.7836,61.7925,61.721,61.721,2800.0
2014-04-28 10:35:00,69.01,69.04,68.9,68.91,6700.0,61.7299,61.7568,61.6315,61.6405,6700.0
2014-04-28 10:40:00,68.94,68.94,68.89,68.92,8600.0,61.6673,61.6673,61.6226,61.6494,8600.0
2014-04-28 10:45:00,68.92,68.92,68.74,68.74,3500.0,61.6494,61.6494,61.4884,61.4884,3500.0
2014-04-28 10:50:00,68.74,68.75,68.65,68.67,5200.0,61.4884,61.4974,61.4079,61.4258,5200.0
2014-04-28 10:55:00,68.68,68.68,68.6,68.6,2500.0,61.4347,61.4347,61.3632,61.3632,2500.0
2014-04-28 11:00:00,68.61,68.71,68.61,68.71,5900.0,61.3721,61.4616,61.3721,61.4616,5900.0
2014-04-28 11:05:00,68.71,68.74,68.68,68.74,10200.0,61.4616,61.4884,61.4347,61.4884,10200.0
2014-04-28 11:10:00,68.74,68.77,68.66,68.69,7500.0,61.4884,61.5152,61.4168,61.4437,7500.0
2014-04-28 11:15:00,68.6,68.69,68.6,68.69,4400.0,61.3632,61.4437,61.3632,61.4437,4400.0
2014-04-28 11:20:00,68.64,68.75,68.57,68.75,24500.0,61.399,61.4974,61.3363,61.4974,24500.0
2014-04-28 11:25:00,68.73,68.78,68.68,68.72,15700.0,61.4795,61.5242,61.4347,61.4705,15700.0
2014-04-28 11:30:00,68.73,68.82,68.73,68.81,4400.0,61.4795,61.56,61.4795,61.551,4400.0
2014-04-28 11:35:00,68.82,68.92,68.82,68.92,2700.0,61.56,61.6494,61.56,61.6494,2700.0
2014-04-28 11:40:00,68.92,69.0,68.85,68.89,8100.0,61.6494,61.721,61.5868,61.6226,8100.0
2014-04-28 11:45:00,68.89,68.96,68.89,68.96,1800.0,61.6226,61.6852,61.6226,61.6852,1800.0
2014-04-28 11:50:00,68.97,68.99,68.89,68.9,13000.0,61.6941,61.712,61.6226,61.6315,13000.0
2014-04-28 11:55:00,68.9,68.91,68.87,68.91,8000.0,61.6315,61.6405,61.6047,61.6405,8000.0
2014-04-28 12:00:00,68.89,68.96,68.85,68.95,3800.0,61.6226,61.6852,61.5868,61.6763,3800.0
2014-04-28 12:05:00,68.95,68.95,68.89,68.9,11900.0,61.6763,61.6763,61.6226,61.6315,11900.0
2014-04-28 12:10:00,68.91,68.98,68.91,68.96,3100.0,61.6405,61.7031,61.6405,61.6852,3100.0
2014-04-28 12:15:00,68.95,68.99,68.89,68.89,2900.0,61.6763,61.712,61.6226,61.6226,2900.0
2014-04-28 12:20:00,68.9,68.91,68.83,68.86,5400.0,61.6315,61.6405,61.5689,61.5958,5400.0
2014-04-28 12:25:00,68.88,68.95,68.87,68.95,31100.0,61.6136,61.6763,61.6047,61.6763,31100.0
2014-04-28 12:30:00,68.94,68.98,68.86,68.96,2800.0,61.6673,61.7031,61.5958,61.6852,2800.0
2014-04-28 12:35:00,68.98,69.0,68.91,68.93,4700.0,61.7031,61.721,61.6405,61.6584,4700.0
2014-04-28 12:40:00,68.92,69.0,68.9,68.96,3700.0,61.6494,61.721,61.6315,61.6852,3700.0
2014-04-28 12:45:00,68.91,69.0,68.91,68.98,7500.0,61.6405,61.721,61.6405,61.7031,7500.0
2014-04-28 12:50:00,68.97,69.0,68.92,69.0,2200.0,61.6941,61.721,61.6494,61.721,2200.0
2014-04-28 12:55:00,68.96,69.0,68.94,68.97,5700.0,61.6852,61.721,61.6673,61.6941,5700.0
2014-04-28 13:00:00,68.97,69.0,68.83,68.88,7800.0,61.6941,61.721,61.5689,61.6136,7800.0
2014-04-28 13:05:00,68.86,68.89,68.84,68.86,6000.0,61.5958,61.6226,61.5779,61.5958,6000.0
2014-04-28 13:10:00,68.88,68.9,68.81,68.85,7600.0,61.6136,61.6315,61.551,61.5868,7600.0
2014-04-28 13:15:00,68.85,68.86,68.84,68.86,8500.0,61.5868,61.5958,61.5779,61.5958,8500.0
2014-04-28 13:20:00,68.84,68.88,68.83,68.87,22600.0,61.5779,61.6136,61.5689,61.6047,22600.0
2014-04-28 13:25:00,68.85,68.94,68.85,68.86,6900.0,61.5868,61.6673,61.5868,61.5958,6900.0
2014-04-28 13:30:00,68.85,68.88,68.81,68.85,28000.0,61.5868,61.6136,61.551,61.5868,28000.0
2014-04-28 13:35:00,68.85,68.9,68.84,68.87,6200.0,61.5868,61.6315,61.5779,61.6047,6200.0
2014-04-28 13:40:00,68.85,68.89,68.84,68.85,7500.0,61.5868,61.6226,61.5779,61.5868,7500.0
2014-04-28 13:45:00,68.85,68.9,68.84,68.9,6900.0,61.5868,61.6315,61.5779,61.6315,6900.0
2014-04-28 13:50:00,68.93,68.99,68.91,68.91,2400.0,61.6584,61.712,61.6405,61.6405,2400.0
2014-04-28 13:55:00,68.93,68.95,68.85,68.87,2600.0,61.6584,61.6763,61.5868,61.6047,2600.0
2014-04-28 14:00:00,68.87,68.88,68.83,68.88,6600.0,61.6047,61.6136,61.5689,61.6136,6600.0
2014-04-28 14:05:00,68.84,68.89,68.83,68.89,7100.0,61.5779,61.6226,61.5689,61.6226,7100.0
2014-04-28 14:10:00,68.9,68.98,68.9,68.95,3900.0,61.6315,61.7031,61.6315,61.6763,3900.0
2014-04-28 14:15:00,68.96,69.01,68.96,69.01,7000.0,61.6852,61.7299,61.6852,61.7299,7000.0
2014-04-28 14:20:00,69.02,69.09,69.01,69.05,3600.0,61.7389,61.8015,61.7299,61.7657,3600.0
2014-04-28 14:25:00,69.05,69.06,68.99,69.03,6400.0,61.7657,61.7747,61.712,61.7478,6400.0
2014-04-28 14:30:00,69.03,69.07,68.99,68.99,7200.0,61.7478,61.7836,61.712,61.712,7200.0
2014-04-28 14:35:00,69.0,69.03,68.99,69.02,3400.0,61.721,61.7478,61.712,61.7389,3400.0
2014-04-28 14:40:00,69.01,69.01,68.99,69.0,1800.0,61.7299,61.7299,61.712,61.721,1800.0
2014-04-28 14:45:00,69.01,69.13,69.01,69.11,8300.0,61.7299,61.8373,61.7299,61.8194,8300.0
2014-04-28 14:50:00,69.14,69.17,69.09,69.1,6000.0,61.8462,61.873,61.8015,61.8104,6000.0
2014-04-28 14:55:00,69.1,69.11,69.05,69.06,5400.0,61.8104,61.8194,61.7657,61.7747,5400.0
2014-04-28 15:00:00,69.05,69.11,69.02,69.1,6600.0,61.7657,61.8194,61.7389,61.8104,6600.0
2014-04-28 15:05:00,69.1,69.21,69.09,69.21,7400.0,61.8104,61.9088,61.8015,61.9088,7400.0
2014-04-28 15:10:00,69.21,69.34,69.21,69.33,5800.0,61.9088,62.0251,61.9088,62.0162,5800.0
2014-04-28 15:15:00,69.32,69.46,69.3,69.46,6700.0,62.0072,62.1325,61.9893,62.1325,6700.0
2014-04-28 15:20:00,69.48,69.57,69.45,69.57,12300.0,62.1503,62.2309,62.1235,62.2309,12300.0
2014-04-28 15:25:00,69.53,69.58,69.49,69.49,4100.0,62.1951,62.2398,62.1593,62.1593,4100.0
2014-04-28 15:30:00,69.51,69.61,69.5,69.51,9400.0,62.1772,62.2666,62.1682,62.1772,9400.0
2014-04-28 15:35:00,69.52,69.6,69.52,69.53,4700.0,62.1861,62.2577,62.1861,62.1951,4700.0
2014-04-28 15:40:00,69.52,69.55,69.5,69.52,11900.0,62.1861,62.213,62.1682,62.1861,11900.0
2014-04-28 15:45:00,69.51,69.53,69.48,69.52,27400.0,62.1772,62.1951,62.1503,62.1861,27400.0
2014-04-28 15:50:00,69.49,69.54,69.49,69.5,11600.0,62.1593,62.204,62.1593,62.1682,11600.0
2014-04-28 15:55:00,69.49,69.53,69.48,69.5,64700.0,62.1593,62.1951,62.1503,62.1682,64700.0
2014-04-29 09:30:00,69.86,69.98,69.86,69.97,6300.0,62.4903,62.5976,62.4903,62.5887,6300.0
2014-04-29 09:35:00,69.97,69.97,69.36,69.6,15500.0,62.5887,62.5887,62.043,62.2577,15500.0
2014-04-29 09:40:00,69.69,69.78,69.69,69.78,500.0,62.3382,62.4187,62.3382,62.4187,500.0
2014-04-29 09:45:00,69.77,69.86,69.72,69.84,1300.0,62.4098,62.4903,62.365,62.4724,1300.0
2014-04-29 09:50:00,69.77,69.87,69.71,69.76,5200.0,62.4098,62.4992,62.3561,62.4008,5200.0
2014-04-29 09:55:00,69.81,69.86,69.75,69.75,2900.0,62.4455,62.4903,62.3919,62.3919,2900.0
2014-04-29 10:00:00,69.77,69.82,69.75,69.75,9500.0,62.4098,62.4545,62.3919,62.3919,9500.0
2014-04-29 10:05:00,69.75,69.82,69.74,69.74,10800.0,62.3919,62.4545,62.3829,62.3829,10800.0
2014-04-29 10:10:00,69.74,69.76,69.64,69.7,6900.0,62.3829,62.4008,62.2935,62.3471,6900.0
2014-04-29 10:15:00,69.64,69.81,69.61,69.75,9700.0,62.2935,62.4455,62.2666,62.3919,9700.0
2014-04-29 10:20:00,69.75,69.88,69.74,69.77,5400.0,62.3919,62.5081,62.3829,62.4098,5400.0
2014-04-29 10:25:00,69.75,69.75,69.66,69.72,9400.0,62.3919,62.3919,62.3114,62.365,9400.0
2014-04-29 10:30:00,69.69,69.78,69.68,69.78,2600.0,62.3382,62.4187,62.3292,62.4187,2600.0
2014-04-29 10:35:00,69.8,69.88,69.72,69.72,6900.0,62.4366,62.5081,62.365,62.365,6900.0
2014-04-29 10:40:00,69.75,69.78,69.73,69.73,1400.0,62.3919,62.4187,62.374,62.374,1400.0
2014-04-29 10:45:00,69.75,69.79,69.72,69.73,5600.0,62.3919,62.4276,62.365,62.374,5600.0
2014-04-29 10:50:00,69.73,69.79,69.71,69.79,4400.0,62.374,62.4276,62.3561,62.4276,4400.0
2014-04-29 10:55:00,69.8,69.81,69.71,69.76,4100.0,62.4366,62.4455,62.3561,62.4008,4100.0
2014-04-29 11:00:00,69.77,69.82,69.77,69.77,1700.0,62.4098,62.4545,62.4098,62.4098,1700.0
2014-04-29 11:05:00,69.76,69.79,69.73,69.79,5500.0,62.4008,62.4276,62.374,62.4276,5500.0
2014-04-29 11:10:00,69.76,69.76,69.73,69.75,5200.0,62.4008,62.4008,62.374,62.3919,5200.0
2014-04-29 11:15:00,69.76,69.78,69.73,69.76,4800.0,62.4008,62.4187,62.374,62.4008,4800.0
2014-04-29 11:20:00,69.75,69.79,69.75,69.79,2800.0,62.3919,62.4276,62.3919,62.4276,2800.0
2014-04-29 11:25:00,69.78,69.8,69.76,69.78,1700.0,62.4187,62.4366,62.4008,62.4187,1700.0
2014-04-29 11:30:00,69.79,69.79,69.77,69.77,1300.0,62.4276,62.4276,62.4098,62.4098,1300.0
2014-04-29 11:35:00,69.76,69.8,69.73,69.8,5500.0,62.4008,62.4366,62.374,62.4366,5500.0
2014-04-29 11:40:00,69.76,69.78,69.73,69.76,3500.0,62.4008,62.4187,62.374,62.4008,3500.0
2014-04-29 11:45:00,69.76,69.79,69.74,69.76,5800.0,62.4008,62.4276,62.3829,62.4008,5800.0
2014-04-29 11:50:00,69.75,69.77,69.75,69.75,5800.0,62.3919,62.4098,62.3919,62.3919,5800.0
2014-04-29 11:55:00,69.76,69.79,69.75,69.77,2400.0,62.4008,62.4276,62.3919,62.4098,2400.0
2014-04-29 12:00:00,69.77,69.78,69.75,69.75,3600.0,62.4098,62.4187,62.3919,62.3919,3600.0
2014-04-29 12:05:00,69.76,69.76,69.75,69.75,3000.0,62.4008,62.4008,62.3919,62.3919,3000.0
2014-04-29 12:10:00,69.76,69.76,69.75,69.75,4200.0,62.4008,62.4008,62.3919,62.3919,4200.0
2014-04-29 12:15:00,69.75,69.79,69.75,69.79,6000.0,62.3919,62.4276,62.3919,62.4276,6000.0
2014-04-29 12:20:00,69.8,69.83,69.78,69.78,3200.0,62.4366,62.4634,62.4187,62.4187,3200.0
2014-04-29 12:25:00,69.76,69.8,69.75,69.8,4000.0,62.4008,62.4366,62.3919,62.4366,4000.0
2014-04-29 12:30:00,69.79,69.81,69.77,69.8,2000.0,62.4276,62.4455,62.4098,62.4366,2000.0
2014-04-29 12:35:00,69.8,69.86,69.8,69.85,18700.0,62.4366,62.4903,62.4366,62.4813,18700.0
2014-04-29 12:40:00,69.81,69.86,69.8,69.82,4700.0,62.4455,62.4903,62.4366,62.4545,4700.0
2014-04-29 12:45:00,69.82,69.87,69.82,69.87,2700.0,62.4545,62.4992,62.4545,62.4992,2700.0
2014-04-29 12:50:00,69.85,69.85,69.84,69.85,1600.0,62.4813,62.4813,62.4724,62.4813,1600.0
2014-04-29 12:55:00,69.84,69.9,69.84,69.9,2900.0,62.4724,62.526,62.4724,62.526,2900.0
2014-04-29 13:00:00,69.89,69.92,69.89,69.92,1100.0,62.5171,62.5439,62.5171,62.5439,1100.0
2014-04-29 13:05:00,69.91,69.91,69.89,69.9,1700.0,62.535,62.535,62.5171,62.526,1700.0
2014-04-29 13:10:00,69.92,69.92,69.88,69.91,1300.0,62.5439,62.5439,62.5081,62.535,1300.0
2014-04-29 13:15:00,69.91,69.91,69.86,69.89,5100.0,62.535,62.535,62.4903,62.5171,5100.0
2014-04-29 13:20:00,69.86,69.89,69.84,69.87,3700.0,62.4903,62.5171,62.4724,62.4992,3700.0
2014-04-29 13:25:00,69.87,69.87,69.84,69.87,1900.0,62.4992,62.4992,62.4724,62.4992,1900.0
2014-04-29 13:30:00,69.85,69.87,69.84,69.85,2700.0,62.4813,62.4992,62.4724,62.4813,2700.0
2014-04-29 13:35:00,69.84,69.89,69.84,69.87,5500.0,62.4724,62.5171,62.4724,62.4992,5500.0
2014-04-29 13:40:00,69.89,69.91,69.86,69.86,3100.0,62.5171,62.535,62.4903,62.4903,3100.0
2014-04-29 13:45:00,69.87,69.92,69.87,69.92,2600.0,62.4992,62.5439,62.4992,62.5439,2600.0
2014-04-29 13:50:00,69.96,69.97,69.94,69.96,5000.0,62.5797,62.5887,62.5618,62.5797,5000.0
2014-04-29 13:55:00,69.97,70.04,69.97,70.03,3500.0,62.5887,62.6513,62.5887,62.6423,3500.0
2014-04-29 14:00:00,70.03,70.03,69.99,70.03,2600.0,62.6423,62.6423,62.6065,62.6423,2600.0
2014-04-29 14:05:00,70.04,70.05,69.99,70.02,7800.0,62.6513,62.6602,62.6065,62.6334,7800.0
2014-04-29 14:10:00,70.0,70.02,69.99,69.99,5200.0,62.6155,62.6334,62.6065,62.6065,5200.0
2014-04-29 14:15:00,69.99,70.01,69.99,70.0,4400.0,62.6065,62.6244,62.6065,62.6155,4400.0
2014-04-29 14:20:00,70.0,70.0,69.95,69.97,2200.0,62.6155,62.6155,62.5708,62.5887,2200.0
2014-04-29 14:25:00,69.95,70.01,69.95,70.0,5800.0,62.5708,62.6244,62.5708,62.6155,5800.0
2014-04-29 14:30:00,69.99,70.02,69.99,70.01,4700.0,62.6065,62.6334,62.6065,62.6244,4700.0
2014-04-29 14:35:00,70.0,70.02,69.99,70.02,4800.0,62.6155,62.6334,62.6065,62.6334,4800.0
2014-04-29 14:40:00,70.01,70.02,69.99,70.0,2800.0,62.6244,62.6334,62.6065,62.6155,2800.0
2014-04-29 14:45:00,70.0,70.02,69.99,70.02,4900.0,62.6155,62.6334,62.6065,62.6334,4900.0
2014-04-29 14:50:00,70.01,70.05,69.99,70.05,14800.0,62.6244,62.6602,62.6065,62.6602,14800.0
2014-04-29 14:55:00,70.03,70.03,69.99,70.01,3900.0,62.6423,62.6423,62.6065,62.6244,3900.0
2014-04-29 15:00:00,70.02,70.02,69.99,70.01,5500.0,62.6334,62.6334,62.6065,62.6244,5500.0
2014-04-29 15:05:00,70.0,70.06,70.0,70.04,3100.0,62.6155,62.6692,62.6155,62.6513,3100.0
2014-04-29 15:10:00,70.03,70.04,70.0,70.0,4500.0,62.6423,62.6513,62.6155,62.6155,4500.0
2014-04-29 15:15:00,70.01,70.02,69.99,70.0,4700.0,62.6244,62.6334,62.6065,62.6155,4700.0
2014-04-29 15:20:00,70.0,70.02,70.0,70.0,3300.0,62.6155,62.6334,62.6155,62.6155,3300.0
2014-04-29 15:25:00,70.0,70.05,70.0,70.05,5100.0,62.6155,62.6602,62.6155,62.6602,5100.0
2014-04-29 15:30:00,70.05,70.05,70.02,70.04,6600.0,62.6602,62.6602,62.6334,62.6513,6600.0
2014-04-29 15:35:00,70.04,70.06,70.0,70.04,12800.0,62.6513,62.6692,62.6155,62.6513,12800.0
2014-04-29 15:40:00,70.05,70.07,70.02,70.02,11900.0,62.6602,62.6781,62.6334,62.6334,11900.0
2014-04-29 15:45:00,70.0,70.1,69.98,70.09,22400.0,62.6155,62.7049,62.5976,62.696,22400.0
2014-04-29 15:50:00,70.08,70.08,69.99,69.99,22500.0,62.687,62.687,62.6065,62.6065,22500.0
2014-04-29 15:55:00,69.97,69.98,69.92,69.94,40200.0,62.5887,62.5976,62.5439,62.5618,40200.0
2014-04-30 09:30:00,69.91,69.98,69.63,69.98,5400.0,62.535,62.5976,62.2845,62.5976,5400.0
2014-04-30 09:35:00,69.94,70.07,69.83,69.98,4200.0,62.5618,62.6781,62.4634,62.5976,4200.0
2014-04-30 09:40:00,69.94,69.94,69.71,69.71,3800.0,62.5618,62.5618,62.3561,62.3561,3800.0
2014-04-30 09:45:00,69.74,69.89,69.74,69.88,5400.0,62.3829,62.5171,62.3829,62.5081,5400.0
2014-04-30 09:50:00,69.89,69.93,69.8,69.8,1200.0,62.5171,62.5529,62.4366,62.4366,1200.0
2014-04-30 09:55:00,69.77,69.92,69.75,69.92,8000.0,62.4098,62.5439,62.3919,62.5439,8000.0
2014-04-30 10:00:00,69.9,69.95,69.86,69.86,17400.0,62.526,62.5708,62.4903,62.4903,17400.0
2014-04-30 10:05:00,69.89,69.95,69.86,69.88,3500.0,62.5171,62.5708,62.4903,62.5081,3500.0
2014-04-30 10:10:00,69.89,69.95,69.89,69.94,2200.0,62.5171,62.5708,62.5171,62.5618,2200.0
2014-04-30 10:15:00,69.92,70.02,69.92,70.02,4400.0,62.5439,62.6334,62.5439,62.6334,4400.0
2014-04-30 10:20:00,69.97,70.02,69.93,69.94,2900.0,62.5887,62.6334,62.5529,62.5618,2900.0
2014-04-30 10:25:00,69.95,70.08,69.94,70.08,3400.0,62.5708,62.687,62.5618,62.687,3400.0
2014-04-30 10:30:00,70.09,70.15,70.07,70.07,4600.0,62.696,62.7497,62.6781,62.6781,4600.0
2014-04-30 10:35:00,70.05,70.13,70.05,70.11,2600.0,62.6602,62.7318,62.6602,62.7139,2600.0
2014-04-30 10:40:00,70.12,70.12,70.05,70.06,6300.0,62.7228,62.7228,62.6602,62.6692,6300.0
2014-04-30 10:45:00,70.06,70.19,70.06,70.16,2800.0,62.6692,62.7854,62.6692,62.7586,2800.0
2014-04-30 10:50:00,70.17,70.27,70.16,70.27,4800.0,62.7676,62.857,62.7586,62.857,4800.0
2014-04-30 10:55:00,70.26,70.3,70.23,70.23,4400.0,62.8481,62.8838,62.8212,62.8212,4400.0
2014-04-30 11:00:00,70.21,70.23,70.19,70.22,3300.0,62.8033,62.8212,62.7854,62.8123,3300.0
2014-04-30 11:05:00,70.24,70.24,70.17,70.17,4900.0,62.8302,62.8302,62.7676,62.7676,4900.0
2014-04-30 11:10:00,70.2,70.21,70.16,70.19,19000.0,62.7944,62.8033,62.7586,62.7854,19000.0
2014-04-30 11:15:00,70.17,70.19,70.15,70.17,5300.0,62.7676,62.7854,62.7497,62.7676,5300.0
2014-04-30 11:20:00,70.17,70.2,70.16,70.17,2400.0,62.7676,62.7944,62.7586,62.7676,2400.0
2014-04-30 11:25:00,70.16,70.22,70.14,70.21,3700.0,62.7586,62.8123,62.7407,62.8033,3700.0
2014-04-30 11:30:00,70.25,70.29,70.24,70.26,1900.0,62.8391,62.8749,62.8302,62.8481,1900.0
2014-04-30 11:35:00,70.27,70.27,70.2,70.27,6100.0,62.857,62.857,62.7944,62.857,6100.0
2014-04-30 11:40:00,70.28,70.38,70.28,70.38,1600.0,62.8659,62.9554,62.8659,62.9554,1600.0
2014-04-30 11:45:00,70.37,70.39,70.29,70.31,3300.0,62.9465,62.9643,62.8749,62.8928,3300.0
2014-04-30 11:50:00,70.31,70.37,70.3,70.31,6500.0,62.8928,62.9465,62.8838,62.8928,6500.0
2014-04-30 11:55:00,70.3,70.34,70.23,70.24,7300.0,62.8838,62.9196,62.8212,62.8302,7300.0
2014-04-30 12:00:00,70.24,70.26,70.22,70.26,1200.0,62.8302,62.8481,62.8123,62.8481,1200.0
2014-04-30 12:05:00,70.28,70.34,70.28,70.34,1300.0,62.8659,62.9196,62.8659,62.9196,1300.0
2014-04-30 12:10:00,70.37,70.39,70.37,70.39,300.0,62.9465,62.9643,62.9465,62.9643,300.0
2014-04-30 12:15:00,70.37,70.41,70.37,70.39,3700.0,62.9465,62.9822,62.9465,62.9643,3700.0
2014-04-30 12:20:00,70.37,70.37,70.32,70.32,1000.0,62.9465,62.9465,62.9017,62.9017,1000.0
2014-04-30 12:25:00,70.32,70.37,70.32,70.37,1000.0,62.9017,62.9465,62.9017,62.9465,1000.0
2014-04-30 12:30:00,70.36,70.37,70.32,70.32,1100.0,62.9375,62.9465,62.9017,62.9017,1100.0
2014-04-30 12:35:00,70.32,70.4,70.32,70.37,1400.0,62.9017,62.9733,62.9017,62.9465,1400.0
2014-04-30 12:40:00,70.37,70.37,70.33,70.37,1300.0,62.9465,62.9465,62.9107,62.9465,1300.0
2014-04-30 12:45:00,70.39,70.39,70.39,70.39,300.0,62.9643,62.9643,62.9643,62.9643,300.0
2014-04-30 12:50:00,70.41,70.42,70.37,70.37,2300.0,62.9822,62.9912,62.9465,62.9465,2300.0
2014-04-30 12:55:00,70.41,70.48,70.41,70.43,1000.0,62.9822,63.0449,62.9822,63.0001,1000.0
2014-04-30 13:00:00,70.44,70.49,70.44,70.46,2800.0,63.0091,63.0538,63.0091,63.027,2800.0
2014-04-30 13:05:00,70.46,70.5,70.46,70.49,2000.0,63.027,63.0627,63.027,63.0538,2000.0
2014-04-30 13:10:00,70.49,70.51,70.49,70.5,2500.0,63.0538,63.0717,63.0538,63.0627,2500.0
2014-04-30 13:15:00,70.5,70.5,70.43,70.48,3000.0,63.0627,63.0627,63.0001,63.0449,3000.0
2014-04-30 13:20:00,70.47,70.5,70.41,70.48,4000.0,63.0359,63.0627,62.9822,63.0449,4000.0
2014-04-30 13:25:00,70.5,70.58,70.43,70.58,16600.0,63.0627,63.1343,63.0001,63.1343,16600.0
2014-04-30 13:30:00,70.55,70.58,70.52,70.56,6100.0,63.1075,63.1343,63.0806,63.1164,6100.0
2014-04-30 13:35:00,70.53,70.56,70.49,70.55,3700.0,63.0896,63.1164,63.0538,63.1075,3700.0
2014-04-30 13:40:00,70.53,70.57,70.52,70.53,2800.0,63.0896,63.1254,63.0806,63.0896,2800.0
2014-04-30 13:45:00,70.56,70.57,70.53,70.57,2000.0,63.1164,63.1254,63.0896,63.1254,2000.0
2014-04-30 13:50:00,70.56,70.56,70.54,70.56,1000.0,63.1164,63.1164,63.0985,63.1164,1000.0
2014-04-30 13:55:00,70.58,70.6,70.54,70.57,2100.0,63.1343,63.1522,63.0985,63.1254,2100.0
2014-04-30 14:00:00,70.54,70.7,70.45,70.68,7800.0,63.0985,63.2416,63.018,63.2238,7800.0
2014-04-30 14:05:00,70.63,70.63,70.42,70.58,3600.0,63.179,63.179,62.9912,63.1343,3600.0
2014-04-30 14:10:00,70.54,70.54,70.41,70.45,4400.0,63.0985,63.0985,62.9822,63.018,4400.0
2014-04-30 14:15:00,70.44,70.6,70.41,70.56,3200.0,63.0091,63.1522,62.9822,63.1164,3200.0
2014-04-30 14:20:00,70.55,70.58,70.52,70.53,3800.0,63.1075,63.1343,63.0806,63.0896,3800.0
2014-04-30 14:25:00,70.54,70.55,70.47,70.55,2500.0,63.0985,63.1075,63.0359,63.1075,2500.0
2014-04-30 14:30:00,70.52,70.57,70.49,70.56,2600.0,63.0806,63.1254,63.0538,63.1164,2600.0
2014-04-30 14:35:00,70.57,70.61,70.53,70.56,4400.0,63.1254,63.1611,63.0896,63.1164,4400.0
2014-04-30 14:40:00,70.56,70.68,70.56,70.64,1800.0,63.1164,63.2238,63.1164,63.188,1800.0
2014-04-30 14:45:00,70.64,70.77,70.64,70.74,5200.0,63.188,63.3043,63.188,63.2774,5200.0
2014-04-30 14:50:00,70.74,70.82,70.73,70.79,2700.0,63.2774,63.349,63.2685,63.3221,2700.0
2014-04-30 14:55:00,70.76,70.77,70.71,70.74,3800.0,63.2953,63.3043,63.2506,63.2774,3800.0
2014-04-30 15:00:00,70.74,70.77,70.67,70.67,4200.0,63.2774,63.3043,63.2148,63.2148,4200.0
2014-04-30 15:05:00,70.67,70.68,70.59,70.59,4800.0,63.2148,63.2238,63.1432,63.1432,4800.0
2014-04-30 15:10:00,70.56,70.63,70.56,70.59,3200.0,63.1164,63.179,63.1164,63.1432,3200.0
2014-04-30 15:15:00,70.57,70.57,70.49,70.53,5100.0,63.1254,63.1254,63.0538,63.0896,5100.0
2014-04-30 15:20:00,70.54,70.54,70.5,70.5,3700.0,63.0985,63.0985,63.0627,63.0627,3700.0
2014-04-30 15:25:00,70.51,70.64,70.5,70.64,3100.0,63.0717,63.188,63.0627,63.188,3100.0
2014-04-30 15:30:00,70.65,70.73,70.64,70.73,3400.0,63.1969,63.2685,63.188,63.2685,3400.0
2014-04-30 15:35:00,70.73,70.75,70.69,70.7,4000.0,63.2685,63.2864,63.2327,63.2416,4000.0
2014-04-30 15:40:00,70.68,70.83,70.66,70.83,5900.0,63.2238,63.3579,63.2059,63.3579,5900.0
2014-04-30 15:45:00,70.83,70.83,70.6,70.7,8700.0,63.3579,63.3579,63.1522,63.2416,8700.0
2014-04-30 15:50:00,70.69,70.79,70.68,70.79,9000.0,63.2327,63.3221,63.2238,63.3221,9000.0
2014-04-30 15:55:00,70.79,70.83,70.74,70.8,31200.0,63.3221,63.3579,63.2774,63.3311,31200.0
2014-05-01 09:30:00,70.81,70.81,70.32,70.32,6600.0,63.34,63.34,62.9017,62.9017,6600.0
2014-05-01 09:35:00,70.34,70.57,70.34,70.57,3200.0,62.9196,63.1254,62.9196,63.1254,3200.0
2014-05-01 09:40:00,70.56,70.78,70.56,70.78,2100.0,63.1164,63.3132,63.1164,63.3132,2100.0
2014-05-01 09:45:00,70.7,70.78,70.62,70.62,1700.0,63.2416,63.3132,63.1701,63.1701,1700.0
2014-05-01 09:50:00,70.6,70.62,70.37,70.45,4400.0,63.1522,63.1701,62.9465,63.018,4400.0
2014-05-01 09:55:00,70.45,70.47,70.32,70.32,1400.0,63.018,63.0359,62.9017,62.9017,1400.0
2014-05-01 10:00:00,70.31,70.32,70.26,70.3,2400.0,62.8928,62.9017,62.8481,62.8838,2400.0
2014-05-01 10:05:00,70.34,70.35,70.3,70.33,1600.0,62.9196,62.9286,62.8838,62.9107,1600.0
2014-05-01 10:10:00,70.31,70.33,70.28,70.28,1000.0,62.8928,62.9107,62.8659,62.8659,1000.0
2014-05-01 10:15:00,70.27,70.27,70.12,70.17,4600.0,62.857,62.857,62.7228,62.7676,4600.0
2014-05-01 10:20:00,70.19,70.27,70.17,70.27,2200.0,62.7854,62.857,62.7676,62.857,2200.0
2014-05-01 10:25:00,70.28,70.39,70.24,70.39,1200.0,62.8659,62.9643,62.8302,62.9643,1200.0
2014-05-01 10:30:00,70.38,70.41,70.33,70.38,2500.0,62.9554,62.9822,62.9107,62.9554,2500.0
2014-05-01 10:35:00,70.4,70.44,70.4,70.44,800.0,62.9733,63.0091,62.9733,63.0091,800.0
2014-05-01 10:40:00,70.43,70.48,70.43,70.46,1700.0,63.0001,63.0449,63.0001,63.027,1700.0
2014-05-01 10:45:00,70.46,70.51,70.45,70.51,500.0,63.027,63.0717,63.018,63.0717,500.0
2014-05-01 10:50:00,70.5,70.57,70.5,70.51,1500.0,63.0627,63.1254,63.0627,63.0717,1500.0
2014-05-01 10:55:00,70.55,70.59,70.48,70.48,2700.0,63.1075,63.1432,63.0449,63.0449,2700.0
2014-05-01 11:00:00,70.49,70.51,70.44,70.46,1000.0,63.0538,63.0717,63.0091,63.027,1000.0
2014-05-01 11:05:00,70.42,70.47,70.38,70.43,2700.0,62.9912,63.0359,62.9554,63.0001,2700.0
2014-05-01 11:10:00,70.45,70.47,70.41,70.42,2200.0,63.018,63.0359,62.9822,62.9912,2200.0
2014-05-01 11:15:00,70.42,70.43,70.42,70.43,300.0,62.9912,63.0001,62.9912,63.0001,300.0
2014-05-01 11:20:00,70.43,70.47,70.38,70.47,2100.0,63.0001,63.0359,62.9554,63.0359,2100.0
2014-05-01 11:25:00,70.51,70.54,70.48,70.53,1400.0,63.0717,63.0985,63.0449,63.0896,1400.0
2014-05-01 11:30:00,70.57,70.7,70.56,70.7,3600.0,63.1254,63.2416,63.1164,63.2416,3600.0
2014-05-01 11:35:00,70.71,70.79,70.71,70.79,1200.0,63.2506,63.3221,63.2506,63.3221,1200.0
2014-05-01 11:40:00,70.74,70.8,70.72,70.77,2000.0,63.2774,63.3311,63.2595,63.3043,2000.0
2014-05-01 11:45:00,70.74,70.76,70.69,70.7,2700.0,63.2774,63.2953,63.2327,63.2416,2700.0
2014-05-01 11:50:00,70.7,70.71,70.67,70.7,2500.0,63.2416,63.2506,63.2148,63.2416,2500.0
2014-05-01 11:55:00,70.72,70.74,70.69,70.74,800.0,63.2595,63.2774,63.2327,63.2774,800.0
2014-05-01 12:00:00,70.7,70.8,70.7,70.8,800.0,63.2416,63.3311,63.2416,63.3311,800.0
2014-05-01 12:05:00,70.79,70.79,70.73,70.73,700.0,63.3221,63.3221,63.2685,63.2685,700.0
2014-05-01 12:10:00,70.73,70.73,70.7,70.7,500.0,63.2685,63.2685,63.2416,63.2416,500.0
2014-05-01 12:15:00,70.7,70.7,70.66,70.7,2700.0,63.2416,63.2416,63.2059,63.2416,2700.0
2014-05-01 12:20:00,70.7,70.71,70.65,70.71,3200.0,63.2416,63.2506,63.1969,63.2506,3200.0
2014-05-01 12:25:00,70.73,70.75,70.73,70.75,400.0,63.2685,63.2864,63.2685,63.2864,400.0
2014-05-01 12:30:00,70.74,70.74,70.67,70.67,1600.0,63.2774,63.2774,63.2148,63.2148,1600.0
2014-05-01 12:35:00,70.68,70.7,70.64,70.64,1600.0,63.2238,63.2416,63.188,63.188,1600.0
2014-05-01 12:40:00,70.61,70.65,70.6,70.65,900.0,63.1611,63.1969,63.1522,63.1969,900.0
2014-05-01 12:45:00,70.63,70.67,70.62,70.65,6700.0,63.179,63.2148,63.1701,63.1969,6700.0
2014-05-01 12:50:00,70.66,70.68,70.65,70.65,1700.0,63.2059,63.2238,63.1969,63.1969,1700.0
2014-05-01 12:55:00,70.65,70.69,70.64,70.65,1800.0,63.1969,63.2327,63.188,63.1969,1800.0
2014-05-01 13:00:00,70.66,70.69,70.65,70.66,700.0,63.2059,63.2327,63.1969,63.2059,700.0
2014-05-01 13:05:00,70.67,70.68,70.64,70.65,1800.0,63.2148,63.2238,63.188,63.1969,1800.0
2014-05-01 13:10:00,70.65,70.68,70.64,70.66,3600.0,63.1969,63.2238,63.188,63.2059,3600.0
2014-05-01 13:15:00,70.65,70.68,70.65,70.65,2800.0,63.1969,63.2238,63.1969,63.1969,2800.0
2014-05-01 13:20:00,70.67,70.67,70.61,70.65,7000.0,63.2148,63.2148,63.1611,63.1969,7000.0
2014-05-01 13:25:00,70.65,70.65,70.63,70.65,2700.0,63.1969,63.1969,63.179,63.1969,2700.0
2014-05-01 13:30:00,70.63,70.66,70.62,70.64,5900.0,63.179,63.2059,63.1701,63.188,5900.0
2014-05-01 13:35:00,70.65,70.68,70.63,70.68,900.0,63.1969,63.2238,63.179,63.2238,900.0
2014-05-01 13:40:00,70.67,70.67,70.58,70.58,5800.0,63.2148,63.2148,63.1343,63.1343,5800.0
2014-05-01 13:45:00,70.58,70.6,70.52,70.52,1800.0,63.1343,63.1522,63.0806,63.0806,1800.0
2014-05-01 13:50:00,70.49,70.49,70.43,70.43,1500.0,63.0538,63.0538,63.0001,63.0001,1500.0
2014-05-01 13:55:00,70.42,70.43,70.29,70.32,3600.0,62.9912,63.0001,62.8749,62.9017,3600.0
2014-05-01 14:00:00,70.35,70.43,70.32,70.43,7100.0,62.9286,63.0001,62.9017,63.0001,7100.0
2014-05-01 14:05:00,70.45,70.48,70.43,70.48,1700.0,63.018,63.0449,63.0001,63.0449,1700.0
2014-05-01 14:10:00,70.48,70.5,70.45,70.47,1800.0,63.0449,63.0627,63.018,63.0359,1800.0
2014-05-01 14:15:00,70.47,70.5,70.43,70.43,1500.0,63.0359,63.0627,63.0001,63.0001,1500.0
2014-05-01 14:20:00,70.44,70.49,70.44,70.49,800.0,63.0091,63.0538,63.0091,63.0538,800.0
2014-05-01 14:25:00,70.47,70.53,70.42,70.53,2800.0,63.0359,63.0896,62.9912,63.0896,2800.0
2014-05-01 14:30:00,70.54,70.54,70.48,70.5,3500.0,63.0985,63.0985,63.0449,63.0627,3500.0
2014-05-01 14:35:00,70.47,70.5,70.43,70.48,8200.0,63.0359,63.0627,63.0001,63.0449,8200.0
2014-05-01 14:40:00,70.5,70.51,70.45,70.45,2300.0,63.0627,63.0717,63.018,63.018,2300.0
2014-05-01 14:45:00,70.43,70.48,70.39,70.47,3100.0,63.0001,63.0449,62.9643,63.0359,3100.0
2014-05-01 14:50:00,70.44,70.45,70.42,70.43,3500.0,63.0091,63.018,62.9912,63.0001,3500.0
2014-05-01 14:55:00,70.41,70.41,70.35,70.37,2200.0,62.9822,62.9822,62.9286,62.9465,2200.0
2014-05-01 15:00:00,70.36,70.45,70.36,70.45,9300.0,62.9375,63.018,62.9375,63.018,9300.0
2014-05-01 15:05:00,70.43,70.46,70.42,70.45,4100.0,63.0001,63.027,62.9912,63.018,4100.0
2014-05-01 15:10:00,70.43,70.53,70.4,70.53,9100.0,63.0001,63.0896,62.9733,63.0896,9100.0
2014-05-01 15:15:00,70.52,70.59,70.48,70.55,5900.0,63.0806,63.1432,63.0449,63.1075,5900.0
2014-05-01 15:20:00,70.55,70.58,70.52,70.55,7200.0,63.1075,63.1343,63.0806,63.1075,7200.0
2014-05-01 15:25:00,70.54,70.57,70.53,70.55,5300.0,63.0985,63.1254,63.0896,63.1075,5300.0
2014-05-01 15:30:00,70.55,70.62,70.53,70.62,11500.0,63.1075,63.1701,63.0896,63.1701,11500.0
2014-05-01 15:35:00,70.6,70.62,70.57,70.6,7400.0,63.1522,63.1701,63.1254,63.1522,7400.0
2014-05-01 15:40:00,70.58,70.61,70.56,70.58,18600.0,63.1343,63.1611,63.1164,63.1343,18600.0
2014-05-01 15:45:00,70.59,70.64,70.56,70.64,38200.0,63.1432,63.188,63.1164,63.188,38200.0
2014-05-01 15:50:00,70.64,70.64,70.57,70.58,18600.0,63.188,63.188,63.1254,63.1343,18600.0
2014-05-01 15:55:00,70.57,70.64,70.54,70.61,34700.0,63.1254,63.188,63.0985,63.1611,34700.0
2014-05-02 09:30:00,70.56,70.65,70.45,70.53,4300.0,63.1164,63.1969,63.018,63.0896,4300.0
2014-05-02 09:35:00,70.6,70.96,70.6,70.82,22000.0,63.1522,63.4742,63.1522,63.349,22000.0
2014-05-02 09:40:00,70.82,70.89,70.71,70.88,2500.0,63.349,63.4116,63.2506,63.4027,2500.0
2014-05-02 09:45:00,70.88,71.17,70.88,71.02,4800.0,63.4027,63.6621,63.4027,63.5279,4800.0
2014-05-02 09:50:00,70.95,71.0,70.9,71.0,2100.0,63.4653,63.51,63.4205,63.51,2100.0
2014-05-02 09:55:00,70.91,71.06,70.89,71.06,6800.0,63.4295,63.5637,63.4116,63.5637,6800.0
2014-05-02 10:00:00,71.07,71.07,70.98,70.98,3300.0,63.5726,63.5726,63.4921,63.4921,3300.0
2014-05-02 10:05:00,70.98,71.15,70.98,71.11,4400.0,63.4921,63.6442,63.4921,63.6084,4400.0
2014-05-02 10:10:00,71.16,71.16,71.12,71.12,1000.0,63.6531,63.6531,63.6173,63.6173,1000.0
2014-05-02 10:15:00,70.98,70.98,70.93,70.93,1400.0,63.4921,63.4921,63.4474,63.4474,1400.0
2014-05-02 10:20:00,70.99,70.99,70.92,70.93,700.0,63.501,63.501,63.4384,63.4474,700.0
2014-05-02 10:25:00,70.98,71.07,70.93,70.93,6100.0,63.4921,63.5726,63.4474,63.4474,6100.0
2014-05-02 10:30:00,70.92,71.05,70.91,71.05,2600.0,63.4384,63.5547,63.4295,63.5547,2600.0
2014-05-02 10:35:00,71.05,71.17,71.01,71.14,4500.0,63.5547,63.6621,63.5189,63.6352,4500.0
2014-05-02 10:40:00,71.13,71.3,71.02,71.02,11300.0,63.6263,63.7783,63.5279,63.5279,11300.0
2014-05-02 10:45:00,70.98,70.98,70.88,70.94,16600.0,63.4921,63.4921,63.4027,63.4563,16600.0
2014-05-02 10:50:00,70.9,71.08,70.88,71.04,10600.0,63.4205,63.5816,63.4027,63.5458,10600.0
2014-05-02 10:55:00,71.02,71.14,71.01,71.09,4200.0,63.5279,63.6352,63.5189,63.5905,4200.0
2014-05-02 11:00:00,71.02,71.16,71.02,71.14,1800.0,63.5279,63.6531,63.5279,63.6352,1800.0
2014-05-02 11:05:00,71.13,71.2,71.09,71.15,2500.0,63.6263,63.6889,63.5905,63.6442,2500.0
2014-05-02 11:10:00,71.12,71.17,71.01,71.01,4200.0,63.6173,63.6621,63.5189,63.5189,4200.0
2014-05-02 11:15:00,71.01,71.09,71.01,71.09,1700.0,63.5189,63.5905,63.5189,63.5905,1700.0
2014-05-02 11:20:00,71.03,71.12,71.0,71.12,3100.0,63.5368,63.6173,63.51,63.6173,3100.0
2014-05-02 11:25:00,71.13,71.21,71.11,71.15,10900.0,63.6263,63.6978,63.6084,63.6442,10900.0
2014-05-02 11:30:00,71.13,71.31,71.12,71.31,3000.0,63.6263,63.7873,63.6173,63.7873,3000.0
2014-05-02 11:35:00,71.32,71.36,71.19,71.19,2700.0,63.7962,63.832,63.68,63.68,2700.0
2014-05-02 11:40:00,71.15,71.19,71.14,71.15,3900.0,63.6442,63.68,63.6352,63.6442,3900.0
2014-05-02 11:45:00,71.17,71.23,71.17,71.23,1400.0,63.6621,63.7157,63.6621,63.7157,1400.0
2014-05-02 11:50:00,71.27,71.29,71.19,71.27,1800.0,63.7515,63.7694,63.68,63.7515,1800.0
2014-05-02 11:55:00,71.23,71.27,71.22,71.27,1100.0,63.7157,63.7515,63.7068,63.7515,1100.0
2014-05-02 12:00:00,71.22,71.24,71.18,71.2,2000.0,63.7068,63.7247,63.671,63.6889,2000.0
2014-05-02 12:05:00,71.18,71.2,71.13,71.13,800.0,63.671,63.6889,63.6263,63.6263,800.0
2014-05-02 12:10:00,71.13,71.13,71.13,71.13,0.0,63.6263,63.6263,63.6263,63.6263,0.0
2014-05-02 12:15:00,71.16,71.27,71.16,71.27,11500.0,63.6531,63.7515,63.6531,63.7515,11500.0
2014-05-02 12:20:00,71.27,71.34,71.27,71.33,2300.0,63.7515,63.8141,63.7515,63.8052,2300.0
2014-05-02 12:25:00,71.32,71.46,71.32,71.4,15400.0,63.7962,63.9215,63.7962,63.8678,15400.0
2014-05-02 12:30:00,71.4,71.41,71.33,71.37,18600.0,63.8678,63.8767,63.8052,63.841,18600.0
2014-05-02 12:35:00,71.37,71.42,71.37,71.42,7700.0,63.841,63.8857,63.841,63.8857,7700.0
2014-05-02 12:40:00,71.38,71.42,71.38,71.39,2700.0,63.8499,63.8857,63.8499,63.8589,2700.0
2014-05-02 12:45:00,71.39,71.45,71.36,71.39,4600.0,63.8589,63.9125,63.832,63.8589,4600.0
2014-05-02 12:50:00,71.34,71.38,71.29,71.32,3400.0,63.8141,63.8499,63.7694,63.7962,3400.0
2014-05-02 12:55:00,71.32,71.34,71.31,71.31,1500.0,63.7962,63.8141,63.7873,63.7873,1500.0
2014-05-02 13:00:00,71.31,71.31,71.3,71.31,500.0,63.7873,63.7873,63.7783,63.7873,500.0
2014-05-02 13:05:00,71.31,71.31,71.25,71.27,2500.0,63.7873,63.7873,63.7336,63.7515,2500.0
2014-05-02 13:10:00,71.22,71.22,71.19,71.2,1700.0,63.7068,63.7068,63.68,63.6889,1700.0
2014-05-02 13:15:00,71.19,71.19,71.15,71.18,1700.0,63.68,63.68,63.6442,63.671,1700.0
2014-05-02 13:20:00,71.14,71.16,71.1,71.13,2500.0,63.6352,63.6531,63.5994,63.6263,2500.0
2014-05-02 13:25:00,71.15,71.15,71.09,71.09,2400.0,63.6442,63.6442,63.5905,63.5905,2400.0
2014-05-02 13:30:00,71.08,71.08,71.01,71.05,2400.0,63.5816,63.5816,63.5189,63.5547,2400.0
2014-05-02 13:35:00,71.05,71.05,71.0,71.01,1200.0,63.5547,63.5547,63.51,63.5189,1200.0
2014-05-02 13:40:00,70.99,70.99,70.95,70.96,1400.0,63.501,63.501,63.4653,63.4742,1400.0
2014-05-02 13:45:00,70.96,71.01,70.96,71.01,2200.0,63.4742,63.5189,63.4742,63.5189,2200.0
2014-05-02 13:50:00,71.0,71.03,70.99,70.99,2100.0,63.51,63.5368,63.501,63.501,2100.0
2014-05-02 13:55:00,70.99,71.0,70.93,70.98,3600.0,63.501,63.51,63.4474,63.4921,3600.0
2014-05-02 14:00:00,70.97,70.98,70.9,70.94,3500.0,63.4832,63.4921,63.4205,63.4563,3500.0
2014-05-02 14:05:00,70.94,70.96,70.85,70.85,2900.0,63.4563,63.4742,63.3758,63.3758,2900.0
2014-05-02 14:10:00,70.85,70.93,70.85,70.93,5000.0,63.3758,63.4474,63.3758,63.4474,5000.0
2014-05-02 14:15:00,70.93,70.96,70.91,70.96,800.0,63.4474,63.4742,63.4295,63.4742,800.0
2014-05-02 14:20:00,70.98,71.01,70.94,70.95,2200.0,63.4921,63.5189,63.4563,63.4653,2200.0
2014-05-02 14:25:00,70.96,70.97,70.94,70.96,1100.0,63.4742,63.4832,63.4563,63.4742,1100.0
2014-05-02 14:30:00,70.92,70.93,70.9,70.93,3600.0,63.4384,63.4474,63.4205,63.4474,3600.0
2014-05-02 14:35:00,70.96,71.02,70.94,70.94,6700.0,63.4742,63.5279,63.4563,63.4563,6700.0
2014-05-02 14:40:00,70.94,70.96,70.92,70.92,2200.0,63.4563,63.4742,63.4384,63.4384,2200.0
2014-05-02 14:45:00,70.92,70.93,70.91,70.92,2800.0,63.4384,63.4474,63.4295,63.4384,2800.0
2014-05-02 14:50:00,70.92,70.93,70.9,70.93,4200.0,63.4384,63.4474,63.4205,63.4474,4200.0
2014-05-02 14:55:00,70.91,70.93,70.91,70.92,1500.0,63.4295,63.4474,63.4295,63.4384,1500.0
2014-05-02 15:00:00,70.92,70.94,70.9,70.93,3100.0,63.4384,63.4563,63.4205,63.4474,3100.0
2014-05-02 15:05:00,70.95,70.96,70.94,70.95,1300.0,63.4653,63.4742,63.4563,63.4653,1300.0
2014-05-02 15:10:00,70.96,70.98,70.92,70.92,1800.0,63.4742,63.4921,63.4384,63.4384,1800.0
2014-05-02 15:15:00,70.92,70.94,70.91,70.94,3200.0,63.4384,63.4563,63.4295,63.4563,3200.0
2014-05-02 15:20:00,70.93,70.94,70.9,70.94,6000.0,63.4474,63.4563,63.4205,63.4563,6000.0
2014-05-02 15:25:00,70.91,70.92,70.9,70.9,2000.0,63.4295,63.4384,63.4205,63.4205,2000.0
2014-05-02 15:30:00,70.91,70.92,70.9,70.9,23500.0,63.4295,63.4384,63.4205,63.4205,23500.0
2014-05-02 15:35:00,70.9,70.91,70.9,70.91,9100.0,63.4205,63.4295,63.4205,63.4295,9100.0
2014-05-02 15:40:00,70.91,70.92,70.9,70.9,11000.0,63.4295,63.4384,63.4205,63.4205,11000.0
2014-05-02 15:45:00,70.9,70.93,70.88,70.93,25700.0,63.4205,63.4474,63.4027,63.4474,25700.0
2014-05-02 15:50:00,70.92,70.97,70.91,70.92,7400.0,63.4384,63.4832,63.4295,63.4384,7400.0
2014-05-02 15:55:00,70.93,70.93,70.89,70.9,15500.0,63.4474,63.4474,63.4116,63.4205,15500.0
2014-05-05 09:30:00,70.49,70.66,70.38,70.48,4500.0,63.0538,63.2059,62.9554,63.0449,4500.0
2014-05-05 09:35:00,70.4,70.53,70.27,70.3,10100.0,62.9733,63.0896,62.857,62.8838,10100.0
2014-05-05 09:40:00,70.29,70.5,70.14,70.34,5600.0,62.8749,63.0627,62.7407,62.9196,5600.0
2014-05-05 09:45:00,70.35,70.49,70.16,70.16,2300.0,62.9286,63.0538,62.7586,62.7586,2300.0
2014-05-05 09:50:00,70.13,70.44,70.13,70.44,2400.0,62.7318,63.0091,62.7318,63.0091,2400.0
2014-05-05 09:55:00,70.43,70.43,70.32,70.32,1200.0,63.0001,63.0001,62.9017,62.9017,1200.0
2014-05-05 10:00:00,70.42,70.43,70.38,70.38,900.0,62.9912,63.0001,62.9554,62.9554,900.0
2014-05-05 10:05:00,70.4,70.4,70.31,70.31,1600.0,62.9733,62.9733,62.8928,62.8928,1600.0
2014-05-05 10:10:00,70.32,70.38,70.31,70.34,3200.0,62.9017,62.9554,62.8928,62.9196,3200.0
2014-05-05 10:15:00,70.39,70.78,70.39,70.77,7200.0,62.9643,63.3132,62.9643,63.3043,7200.0
2014-05-05 10:20:00,70.78,70.85,70.77,70.85,2100.0,63.3132,63.3758,63.3043,63.3758,2100.0
2014-05-05 10:25:00,70.81,70.81,70.64,70.66,2500.0,63.34,63.34,63.188,63.2059,2500.0
2014-05-05 10:30:00,70.65,70.72,70.65,70.69,1800.0,63.1969,63.2595,63.1969,63.2327,1800.0
2014-05-05 10:35:00,70.67,70.69,70.64,70.68,4500.0,63.2148,63.2327,63.188,63.2238,4500.0
2014-05-05 10:40:00,70.71,70.9,70.71,70.82,1700.0,63.2506,63.4205,63.2506,63.349,1700.0
2014-05-05 10:45:00,70.81,70.87,70.74,70.74,400.0,63.34,63.3937,63.2774,63.2774,400.0
2014-05-05 10:50:00,70.77,70.79,70.7,70.7,1300.0,63.3043,63.3221,63.2416,63.2416,1300.0
2014-05-05 10:55:00,70.72,70.73,70.67,70.71,800.0,63.2595,63.2685,63.2148,63.2506,800.0
2014-05-05 11:00:00,70.72,70.72,70.63,70.65,1500.0,63.2595,63.2595,63.179,63.1969,1500.0
2014-05-05 11:05:00,70.67,70.67,70.59,70.6,2100.0,63.2148,63.2148,63.1432,63.1522,2100.0
2014-05-05 11:10:00,70.63,70.73,70.59,70.65,1500.0,63.179,63.2685,63.1432,63.1969,1500.0
2014-05-05 11:15:00,70.71,70.71,70.64,70.64,800.0,63.2506,63.2506,63.188,63.188,800.0
2014-05-05 11:20:00,70.64,70.7,70.6,70.6,2100.0,63.188,63.2416,63.1522,63.1522,2100.0
2014-05-05 11:25:00,70.62,70.72,70.56,70.72,16400.0,63.1701,63.2595,63.1164,63.2595,16400.0
2014-05-05 11:30:00,70.72,70.79,70.72,70.75,2100.0,63.2595,63.3221,63.2595,63.2864,2100.0
2014-05-05 11:35:00,70.75,70.76,70.74,70.76,600.0,63.2864,63.2953,63.2774,63.2953,600.0
2014-05-05 11:40:00,70.8,70.84,70.7,70.74,2700.0,63.3311,63.3669,63.2416,63.2774,2700.0
2014-05-05 11:45:00,70.76,70.8,70.73,70.74,1100.0,63.2953,63.3311,63.2685,63.2774,1100.0
2014-05-05 11:50:00,70.74,70.82,70.74,70.78,1000.0,63.2774,63.349,63.2774,63.3132,1000.0
2014-05-05 11:55:00,70.8,70.83,70.76,70.83,2300.0,63.3311,63.3579,63.2953,63.3579,2300.0
2014-05-05 12:00:00,70.84,70.87,70.8,70.8,1100.0,63.3669,63.3937,63.3311,63.3311,1100.0
2014-05-05 12:05:00,70.85,70.85,70.8,70.81,600.0,63.3758,63.3758,63.3311,63.34,600.0
2014-05-05 12:10:00,70.8,70.81,70.76,70.81,600.0,63.3311,63.34,63.2953,63.34,600.0
2014-05-05 12:15:00,70.8,70.83,70.8,70.82,400.0,63.3311,63.3579,63.3311,63.349,400.0
2014-05-05 12:20:00,70.79,70.83,70.79,70.79,800.0,63.3221,63.3579,63.3221,63.3221,800.0
2014-05-05 12:25:00,70.76,70.8,70.76,70.79,600.0,63.2953,63.3311,63.2953,63.3221,600.0
2014-05-05 12:30:00,70.79,70.79,70.75,70.77,700.0,63.3221,63.3221,63.2864,63.3043,700.0
2014-05-05 12:35:00,70.77,70.77,70.76,70.77,400.0,63.3043,63.3043,63.2953,63.3043,400.0
2014-05-05 12:40:00,70.78,70.8,70.77,70.79,8100.0,63.3132,63.3311,63.3043,63.3221,8100.0
2014-05-05 12:45:00,70.79,70.85,70.79,70.83,700.0,63.3221,63.3758,63.3221,63.3579,700.0
2014-05-05 12:50:00,70.87,70.87,70.84,70.85,900.0,63.3937,63.3937,63.3669,63.3758,900.0
2014-05-05 12:55:00,70.88,70.88,70.78,70.82,2000.0,63.4027,63.4027,63.3132,63.349,2000.0
2014-05-05 13:00:00,70.8,70.83,70.8,70.83,1700.0,63.3311,63.3579,63.3311,63.3579,1700.0
2014-05-05 13:05:00,70.84,70.89,70.83,70.84,4300.0,63.3669,63.4116,63.3579,63.3669,4300.0
2014-05-05 13:10:00,70.84,70.88,70.84,70.84,1400.0,63.3669,63.4027,63.3669,63.3669,1400.0
2014-05-05 13:15:00,70.89,70.89,70.85,70.87,800.0,63.4116,63.4116,63.3758,63.3937,800.0
2014-05-05 13:20:00,70.9,70.91,70.86,70.89,1300.0,63.4205,63.4295,63.3848,63.4116,1300.0
2014-05-05 13:25:00,70.89,70.91,70.86,70.87,2200.0,63.4116,63.4295,63.3848,63.3937,2200.0
2014-05-05 13:30:00,70.84,70.88,70.82,70.83,4100.0,63.3669,63.4027,63.349,63.3579,4100.0
2014-05-05 13:35:00,70.83,70.83,70.78,70.78,2000.0,63.3579,63.3579,63.3132,63.3132,2000.0
2014-05-05 13:40:00,70.76,70.78,70.74,70.78,3000.0,63.2953,63.3132,63.2774,63.3132,3000.0
2014-05-05 13:45:00,70.82,70.82,70.8,70.82,500.0,63.349,63.349,63.3311,63.349,500.0
2014-05-05 13:50:00,70.81,70.82,70.78,70.8,1000.0,63.34,63.349,63.3132,63.3311,1000.0
2014-05-05 13:55:00,70.79,70.79,70.75,70.76,1100.0,63.3221,63.3221,63.2864,63.2953,1100.0
2014-05-05 14:00:00,70.77,70.8,70.76,70.78,1400.0,63.3043,63.3311,63.2953,63.3132,1400.0
2014-05-05 14:05:00,70.77,70.8,70.77,70.8,800.0,63.3043,63.3311,63.3043,63.3311,800.0
2014-05-05 14:10:00,70.82,70.82,70.8,70.81,1600.0,63.349,63.349,63.3311,63.34,1600.0
2014-05-05 14:15:00,70.81,70.82,70.8,70.8,500.0,63.34,63.349,63.3311,63.3311,500.0
2014-05-05 14:20:00,70.81,70.85,70.81,70.85,1500.0,63.34,63.3758,63.34,63.3758,1500.0
2014-05-05 14:25:00,70.84,70.84,70.8,70.8,800.0,63.3669,63.3669,63.3311,63.3311,800.0
2014-05-05 14:30:00,70.8,70.8,70.77,70.77,900.0,63.3311,63.3311,63.3043,63.3043,900.0
2014-05-05 14:35:00,70.79,70.81,70.79,70.81,700.0,63.3221,63.34,63.3221,63.34,700.0
2014-05-05 14:40:00,70.8,70.84,70.79,70.84,900.0,63.3311,63.3669,63.3221,63.3669,900.0
2014-05-05 14:45:00,70.82,70.87,70.82,70.87,1200.0,63.349,63.3937,63.349,63.3937,1200.0
2014-05-05 14:50:00,70.88,70.9,70.85,70.86,2100.0,63.4027,63.4205,63.3758,63.3848,2100.0
2014-05-05 14:55:00,70.88,70.88,70.83,70.83,1900.0,63.4027,63.4027,63.3579,63.3579,1900.0
2014-05-05 15:00:00,70.85,70.87,70.83,70.83,2000.0,63.3758,63.3937,63.3579,63.3579,2000.0
2014-05-05 15:05:00,70.85,70.88,70.85,70.88,900.0,63.3758,63.4027,63.3758,63.4027,900.0
2014-05-05 15:10:00,70.88,70.88,70.82,70.82,800.0,63.4027,63.4027,63.349,63.349,800.0
2014-05-05 15:15:00,70.81,70.83,70.8,70.82,4300.0,63.34,63.3579,63.3311,63.349,4300.0
2014-05-05 15:20:00,70.83,70.84,70.83,70.84,1700.0,63.3579,63.3669,63.3579,63.3669,1700.0
2014-05-05 15:25:00,70.83,70.88,70.83,70.88,1400.0,63.3579,63.4027,63.3579,63.4027,1400.0
2014-05-05 15:30:00,70.89,70.9,70.87,70.89,2400.0,63.4116,63.4205,63.3937,63.4116,2400.0
2014-05-05 15:35:00,70.89,70.91,70.87,70.9,3800.0,63.4116,63.4295,63.3937,63.4205,3800.0
2014-05-05 15:40:00,70.89,70.89,70.8,70.81,3500.0,63.4116,63.4116,63.3311,63.34,3500.0
2014-05-05 15:45:00,70.81,70.87,70.81,70.84,3900.0,63.34,63.3937,63.34,63.3669,3900.0
2014-05-05 15:50:00,70.82,70.85,70.82,70.83,8700.0,63.349,63.3758,63.349,63.3579,8700.0
2014-05-05 15:55:00,70.84,70.85,70.78,70.82,14000.0,63.3669,63.3758,63.3132,63.349,14000.0
2014-05-06 09:30:00,70.49,70.74,70.38,70.48,5000.0,63.0538,63.2774,62.9554,63.0449,5000.0
2014-05-06 09:35:00,70.5,70.74,70.5,70.5,2600.0,63.0627,63.2774,63.0627,63.0627,2600.0
2014-05-06 09:40:00,70.45,70.55,70.31,70.5,6700.0,63.018,63.1075,62.8928,63.0627,6700.0
2014-05-06 09:45:00,70.54,70.64,70.54,70.59,1600.0,63.0985,63.188,63.0985,63.1432,1600.0
2014-05-06 09:50:00,70.54,70.59,70.39,70.42,2800.0,63.0985,63.1432,62.9643,62.9912,2800.0
2014-05-06 09:55:00,70.37,70.44,70.37,70.4,2200.0,62.9465,63.0091,62.9465,62.9733,2200.0
2014-05-06 10:00:00,70.4,70.46,70.34,70.45,3300.0,62.9733,63.027,62.9196,63.018,3300.0
2014-05-06 10:05:00,70.47,70.48,70.36,70.48,5300.0,63.0359,63.0449,62.9375,63.0449,5300.0
2014-05-06 10:10:00,70.5,70.53,70.5,70.52,400.0,63.0627,63.0896,63.0627,63.0806,400.0
2014-05-06 10:15:00,70.54,70.59,70.51,70.56,5100.0,63.0985,63.1432,63.0717,63.1164,5100.0
2014-05-06 10:20:00,70.5,70.67,70.5,70.67,1100.0,63.0627,63.2148,63.0627,63.2148,1100.0
2014-05-06 10:25:00,70.66,70.72,70.66,70.72,600.0,63.2059,63.2595,63.2059,63.2595,600.0
2014-05-06 10:30:00,70.87,70.9,70.86,70.87,700.0,63.3937,63.4205,63.3848,63.3937,700.0
2014-05-06 10:35:00,70.84,70.86,70.82,70.82,900.0,63.3669,63.3848,63.349,63.349,900.0
2014-05-06 10:40:00,70.8,70.86,70.76,70.85,4900.0,63.3311,63.3848,63.2953,63.3758,4900.0
2014-05-06 10:45:00,70.85,70.85,70.81,70.81,2000.0,63.3758,63.3758,63.34,63.34,2000.0
2014-05-06 10:50:00,70.78,70.84,70.74,70.78,3500.0,63.3132,63.3669,63.2774,63.3132,3500.0
2014-05-06 10:55:00,70.79,70.79,70.67,70.71,4700.0,63.3221,63.3221,63.2148,63.2506,4700.0
2014-05-06 11:00:00,70.7,70.7,70.53,70.63,8400.0,63.2416,63.2416,63.0896,63.179,8400.0
2014-05-06 11:05:00,70.65,70.65,70.65,70.65,100.0,63.1969,63.1969,63.1969,63.1969,100.0
2014-05-06 11:10:00,70.65,70.67,70.65,70.67,400.0,63.1969,63.2148,63.1969,63.2148,400.0
2014-05-06 11:15:00,70.7,70.7,70.7,70.7,100.0,63.2416,63.2416,63.2416,63.2416,100.0
2014-05-06 11:20:00,70.65,70.7,70.65,70.7,2300.0,63.1969,63.2416,63.1969,63.2416,2300.0
2014-05-06 11:25:00,70.69,70.69,70.59,70.67,2200.0,63.2327,63.2327,63.1432,63.2148,2200.0
2014-05-06 11:30:00,70.68,70.7,70.66,70.66,500.0,63.2238,63.2416,63.2059,63.2059,500.0
2014-05-06 11:35:00,70.7,70.83,70.68,70.83,2700.0,63.2416,63.3579,63.2238,63.3579,2700.0
2014-05-06 11:40:00,70.77,70.78,70.72,70.72,1500.0,63.3043,63.3132,63.2595,63.2595,1500.0
2014-05-06 11:45:00,70.75,70.75,70.7,70.71,400.0,63.2864,63.2864,63.2416,63.2506,400.0
2014-05-06 11:50:00,70.74,70.82,70.72,70.78,6900.0,63.2774,63.349,63.2595,63.3132,6900.0
2014-05-06 11:55:00,70.8,70.8,70.67,70.71,2400.0,63.3311,63.3311,63.2148,63.2506,2400.0
2014-05-06 12:00:00,70.73,70.73,70.71,70.71,400.0,63.2685,63.2685,63.2506,63.2506,400.0
2014-05-06 12:05:00,70.7,70.7,70.7,70.7,200.0,63.2416,63.2416,63.2416,63.2416,200.0
2014-05-06 12:10:00,70.7,70.7,70.7,70.7,0.0,63.2416,63.2416,63.2416,63.2416,0.0
2014-05-06 12:15:00,70.71,70.71,70.65,70.66,1700.0,63.2506,63.2506,63.1969,63.2059,1700.0
2014-05-06 12:20:00,70.64,70.64,70.64,70.64,300.0,63.188,63.188,63.188,63.188,300.0
2014-05-06 12:25:00,70.64,70.71,70.64,70.67,4600.0,63.188,63.2506,63.188,63.2148,4600.0
2014-05-06 12:30:00,70.72,70.74,70.7,70.73,500.0,63.2595,63.2774,63.2416,63.2685,500.0
2014-05-06 12:35:00,70.78,70.78,70.74,70.76,400.0,63.3132,63.3132,63.2774,63.2953,400.0
2014-05-06 12:40:00,70.79,70.8,70.75,70.77,3100.0,63.3221,63.3311,63.2864,63.3043,3100.0
2014-05-06 12:45:00,70.79,70.81,70.68,70.69,4100.0,63.3221,63.34,63.2238,63.2327,4100.0
2014-05-06 12:50:00,70.69,70.72,70.65,70.67,3300.0,63.2327,63.2595,63.1969,63.2148,3300.0
2014-05-06 12:55:00,70.64,70.66,70.63,70.66,900.0,63.188,63.2059,63.179,63.2059,900.0
2014-05-06 13:00:00,70.7,70.7,70.67,70.67,300.0,63.2416,63.2416,63.2148,63.2148,300.0
2014-05-06 13:05:00,70.68,70.69,70.58,70.58,22100.0,63.2238,63.2327,63.1343,63.1343,22100.0
2014-05-06 13:10:00,70.58,70.61,70.56,70.56,6000.0,63.1343,63.1611,63.1164,63.1164,6000.0
2014-05-06 13:15:00,70.55,70.61,70.55,70.6,6500.0,63.1075,63.1611,63.1075,63.1522,6500.0
2014-05-06 13:20:00,70.59,70.62,70.58,70.58,9400.0,63.1432,63.1701,63.1343,63.1343,9400.0
2014-05-06 13:25:00,70.58,70.63,70.55,70.63,5700.0,63.1343,63.179,63.1075,63.179,5700.0
2014-05-06 13:30:00,70.62,70.66,70.6,70.66,1300.0,63.1701,63.2059,63.1522,63.2059,1300.0
2014-05-06 13:35:00,70.65,70.65,70.58,70.62,5000.0,63.1969,63.1969,63.1343,63.1701,5000.0
2014-05-06 13:40:00,70.62,70.63,70.54,70.57,10200.0,63.1701,63.179,63.0985,63.1254,10200.0
2014-05-06 13:45:00,70.57,70.66,70.56,70.6,6600.0,63.1254,63.2059,63.1164,63.1522,6600.0
2014-05-06 13:50:00,70.61,70.62,70.58,70.62,1200.0,63.1611,63.1701,63.1343,63.1701,1200.0
2014-05-06 13:55:00,70.59,70.6,70.57,70.59,4300.0,63.1432,63.1522,63.1254,63.1432,4300.0
2014-05-06 14:00:00,70.59,70.6,70.55,70.56,10600.0,63.1432,63.1522,63.1075,63.1164,10600.0
2014-05-06 14:05:00,70.55,70.61,70.5,70.58,6400.0,63.1075,63.1611,63.0627,63.1343,6400.0
2014-05-06 14:10:00,70.55,70.64,70.55,70.64,1900.0,63.1075,63.188,63.1075,63.188,1900.0
2014-05-06 14:15:00,70.61,70.66,70.61,70.66,600.0,63.1611,63.2059,63.1611,63.2059,600.0
2014-05-06 14:20:00,70.66,70.66,70.56,70.59,7300.0,63.2059,63.2059,63.1164,63.1432,7300.0
2014-05-06 14:25:00,70.6,70.65,70.59,70.62,1900.0,63.1522,63.1969,63.1432,63.1701,1900.0
2014-05-06 14:30:00,70.57,70.66,70.57,70.64,3600.0,63.1254,63.2059,63.1254,63.188,3600.0
2014-05-06 14:35:00,70.6,70.64,70.59,70.62,1900.0,63.1522,63.188,63.1432,63.1701,1900.0
2014-05-06 14:40:00,70.63,70.68,70.61,70.67,4300.0,63.179,63.2238,63.1611,63.2148,4300.0
2014-05-06 14:45:00,70.65,70.66,70.64,70.64,1600.0,63.1969,63.2059,63.188,63.188,1600.0
2014-05-06 14:50:00,70.65,70.68,70.6,70.68,1600.0,63.1969,63.2238,63.1522,63.2238,1600.0
2014-05-06 14:55:00,70.67,70.71,70.66,70.69,3600.0,63.2148,63.2506,63.2059,63.2327,3600.0
2014-05-06 15:00:00,70.69,70.7,70.64,70.68,12600.0,63.2327,63.2416,63.188,63.2238,12600.0
2014-05-06 15:05:00,70.69,70.72,70.67,70.7,6000.0,63.2327,63.2595,63.2148,63.2416,6000.0
2014-05-06 15:10:00,70.68,70.76,70.68,70.72,6100.0,63.2238,63.2953,63.2238,63.2595,6100.0
2014-05-06 15:15:00,70.72,70.79,70.72,70.76,6600.0,63.2595,63.3221,63.2595,63.2953,6600.0
2014-05-06 15:20:00,70.77,70.84,70.77,70.81,6800.0,63.3043,63.3669,63.3043,63.34,6800.0
2014-05-06 15:25:00,70.81,70.81,70.74,70.8,8800.0,63.34,63.34,63.2774,63.3311,8800.0
2014-05-06 15:30:00,70.8,70.85,70.78,70.85,10400.0,63.3311,63.3758,63.3132,63.3758,10400.0
2014-05-06 15:35:00,70.84,70.9,70.84,70.88,16300.0,63.3669,63.4205,63.3669,63.4027,16300.0
2014-05-06 15:40:00,70.88,70.88,70.78,70.8,11000.0,63.4027,63.4027,63.3132,63.3311,11000.0
2014-05-06 15:45:00,70.81,70.83,70.8,70.83,9800.0,63.34,63.3579,63.3311,63.3579,9800.0
2014-05-06 15:50:00,70.82,70.82,70.78,70.8,25200.0,63.349,63.349,63.3132,63.3311,25200.0
2014-05-06 15:55:00,70.8,70.82,70.74,70.76,45600.0,63.3311,63.349,63.2774,63.2953,45600.0
2014-05-07 09:30:00,70.92,71.0,70.77,70.99,5500.0,63.4384,63.51,63.3043,63.501,5500.0
2014-05-07 09:35:00,70.93,70.98,70.73,70.8,4600.0,63.4474,63.4921,63.2685,63.3311,4600.0
2014-05-07 09:40:00,70.86,70.95,70.7,70.86,6600.0,63.3848,63.4653,63.2416,63.3848,6600.0
2014-05-07 09:45:00,70.86,70.99,70.77,70.97,6800.0,63.3848,63.501,63.3043,63.4832,6800.0
2014-05-07 09:50:00,70.9,70.9,70.71,70.76,7800.0,63.4205,63.4205,63.2506,63.2953,7800.0
2014-05-07 09:55:00,70.74,70.76,70.71,70.74,6300.0,63.2774,63.2953,63.2506,63.2774,6300.0
2014-05-07 10:00:00,70.76,70.79,70.68,70.73,13500.0,63.2953,63.3221,63.2238,63.2685,13500.0
2014-05-07 10:05:00,70.72,70.75,70.42,70.52,20000.0,63.2595,63.2864,62.9912,63.0806,20000.0
2014-05-07 10:10:00,70.5,70.53,70.41,70.43,10300.0,63.0627,63.0896,62.9822,63.0001,10300.0
2014-05-07 10:15:00,70.4,70.49,70.35,70.43,5100.0,62.9733,63.0538,62.9286,63.0001,5100.0
2014-05-07 10:20:00,70.45,70.5,70.42,70.5,3400.0,63.018,63.0627,62.9912,63.0627,3400.0
2014-05-07 10:25:00,70.4,70.49,70.36,70.41,9500.0,62.9733,63.0538,62.9375,62.9822,9500.0
2014-05-07 10:30:00,70.4,70.42,70.36,70.4,3800.0,62.9733,62.9912,62.9375,62.9733,3800.0
2014-05-07 10:35:00,70.38,70.55,70.37,70.49,6300.0,62.9554,63.1075,62.9465,63.0538,6300.0
2014-05-07 10:40:00,70.45,70.45,70.37,70.4,2500.0,63.018,63.018,62.9465,62.9733,2500.0
2014-05-07 10:45:00,70.41,70.46,70.34,70.42,11400.0,62.9822,63.027,62.9196,62.9912,11400.0
2014-05-07 10:50:00,70.4,70.44,70.37,70.41,4000.0,62.9733,63.0091,62.9465,62.9822,4000.0
2014-05-07 10:55:00,70.41,70.41,70.38,70.38,900.0,62.9822,62.9822,62.9554,62.9554,900.0
2014-05-07 11:00:00,70.4,70.43,70.35,70.43,7000.0,62.9733,63.0001,62.9286,63.0001,7000.0
2014-05-07 11:05:00,70.44,70.54,70.44,70.54,4900.0,63.0091,63.0985,63.0091,63.0985,4900.0
2014-05-07 11:10:00,70.54,70.6,70.51,70.6,6900.0,63.0985,63.1522,63.0717,63.1522,6900.0
2014-05-07 11:15:00,70.55,70.55,70.5,70.52,2900.0,63.1075,63.1075,63.0627,63.0806,2900.0
2014-05-07 11:20:00,70.47,70.52,70.47,70.51,4300.0,63.0359,63.0806,63.0359,63.0717,4300.0
2014-05-07 11:25:00,70.5,70.53,70.48,70.52,4100.0,63.0627,63.0896,63.0449,63.0806,4100.0
2014-05-07 11:30:00,70.56,70.67,70.56,70.6,2300.0,63.1164,63.2148,63.1164,63.1522,2300.0
2014-05-07 11:35:00,70.6,70.66,70.59,70.66,2600.0,63.1522,63.2059,63.1432,63.2059,2600.0
2014-05-07 11:40:00,70.66,70.76,70.65,70.75,4800.0,63.2059,63.2953,63.1969,63.2864,4800.0
2014-05-07 11:45:00,70.8,70.84,70.8,70.82,1300.0,63.3311,63.3669,63.3311,63.349,1300.0
2014-05-07 11:50:00,70.83,70.86,70.82,70.86,1100.0,63.3579,63.3848,63.349,63.3848,1100.0
2014-05-07 11:55:00,70.89,70.89,70.81,70.83,2000.0,63.4116,63.4116,63.34,63.3579,2000.0
2014-05-07 12:00:00,70.78,70.79,70.76,70.76,2200.0,63.3132,63.3221,63.2953,63.2953,2200.0
2014-05-07 12:05:00,70.81,70.85,70.8,70.85,1000.0,63.34,63.3758,63.3311,63.3758,1000.0
2014-05-07 12:10:00,70.85,70.89,70.84,70.87,1900.0,63.3758,63.4116,63.3669,63.3937,1900.0
2014-05-07 12:15:00,70.89,70.9,70.83,70.83,1100.0,63.4116,63.4205,63.3579,63.3579,1100.0
2014-05-07 12:20:00,70.89,70.89,70.88,70.89,900.0,63.4116,63.4116,63.4027,63.4116,900.0
2014-05-07 12:25:00,70.83,70.83,70.79,70.79,1300.0,63.3579,63.3579,63.3221,63.3221,1300.0
2014-05-07 12:30:00,70.8,70.82,70.78,70.78,2000.0,63.3311,63.349,63.3132,63.3132,2000.0
2014-05-07 12:35:00,70.76,70.8,70.74,70.77,7600.0,63.2953,63.3311,63.2774,63.3043,7600.0
2014-05-07 12:40:00,70.76,70.78,70.74,70.74,1000.0,63.2953,63.3132,63.2774,63.2774,1000.0
2014-05-07 12:45:00,70.69,70.71,70.69,70.7,600.0,63.2327,63.2506,63.2327,63.2416,600.0
2014-05-07 12:50:00,70.72,70.75,70.71,70.74,2800.0,63.2595,63.2864,63.2506,63.2774,2800.0
2014-05-07 12:55:00,70.74,70.74,70.64,70.65,1500.0,63.2774,63.2774,63.188,63.1969,1500.0
2014-05-07 13:00:00,70.62,70.69,70.62,70.66,1600.0,63.1701,63.2327,63.1701,63.2059,1600.0
2014-05-07 13:05:00,70.69,70.71,70.67,70.7,9100.0,63.2327,63.2506,63.2148,63.2416,9100.0
2014-05-07 13:10:00,70.7,70.74,70.69,70.74,2400.0,63.2416,63.2774,63.2327,63.2774,2400.0
2014-05-07 13:15:00,70.77,70.82,70.77,70.81,1100.0,63.3043,63.349,63.3043,63.34,1100.0
2014-05-07 13:20:00,70.78,70.78,70.72,70.75,3000.0,63.3132,63.3132,63.2595,63.2864,3000.0
2014-05-07 13:25:00,70.74,70.76,70.73,70.74,1600.0,63.2774,63.2953,63.2685,63.2774,1600.0
2014-05-07 13:30:00,70.73,70.76,70.73,70.76,800.0,63.2685,63.2953,63.2685,63.2953,800.0
2014-05-07 13:35:00,70.79,70.79,70.75,70.75,1500.0,63.3221,63.3221,63.2864,63.2864,1500.0
2014-05-07 13:40:00,70.75,70.75,70.69,70.75,1900.0,63.2864,63.2864,63.2327,63.2864,1900.0
2014-05-07 13:45:00,70.73,70.75,70.7,70.7,1400.0,63.2685,63.2864,63.2416,63.2416,1400.0
2014-05-07 13:50:00,70.7,70.71,70.68,70.7,3200.0,63.2416,63.2506,63.2238,63.2416,3200.0
2014-05-07 13:55:00,70.7,70.7,70.66,70.69,9700.0,63.2416,63.2416,63.2059,63.2327,9700.0
2014-05-07 14:00:00,70.69,70.73,70.67,70.7,5500.0,63.2327,63.2685,63.2148,63.2416,5500.0
2014-05-07 14:05:00,70.7,70.74,70.7,70.74,2900.0,63.2416,63.2774,63.2416,63.2774,2900.0
2014-05-07 14:10:00,70.72,70.73,70.69,70.73,1500.0,63.2595,63.2685,63.2327,63.2685,1500.0
2014-05-07 14:15:00,70.75,70.81,70.75,70.8,2400.0,63.2864,63.34,63.2864,63.3311,2400.0
2014-05-07 14:20:00,70.81,70.83,70.8,70.8,1600.0,63.34,63.3579,63.3311,63.3311,1600.0
2014-05-07 14:25:00,70.79,70.85,70.77,70.85,1500.0,63.3221,63.3758,63.3043,63.3758,1500.0
2014-05-07 14:30:00,70.82,70.84,70.82,70.82,800.0,63.349,63.3669,63.349,63.349,800.0
2014-05-07 14:35:00,70.85,70.85,70.81,70.81,700.0,63.3758,63.3758,63.34,63.34,700.0
2014-05-07 14:40:00,70.84,70.85,70.83,70.85,1200.0,63.3669,63.3758,63.3579,63.3758,1200.0
2014-05-07 14:45:00,70.87,70.87,70.83,70.85,1700.0,63.3937,63.3937,63.3579,63.3758,1700.0
2014-05-07 14:50:00,70.83,70.83,70.79,70.81,1900.0,63.3579,63.3579,63.3221,63.34,1900.0
2014-05-07 14:55:00,70.8,70.87,70.8,70.87,1600.0,63.3311,63.3937,63.3311,63.3937,1600.0
2014-05-07 15:00:00,70.87,70.87,70.81,70.83,3800.0,63.3937,63.3937,63.34,63.3579,3800.0
2014-05-07 15:05:00,70.78,70.82,70.76,70.8,10900.0,63.3132,63.349,63.2953,63.3311,10900.0
2014-05-07 15:10:00,70.79,70.8,70.72,70.75,13300.0,63.3221,63.3311,63.2595,63.2864,13300.0
2014-05-07 15:15:00,70.74,70.77,70.69,70.75,5600.0,63.2774,63.3043,63.2327,63.2864,5600.0
2014-05-07 15:20:00,70.76,70.76,70.69,70.74,5900.0,63.2953,63.2953,63.2327,63.2774,5900.0
2014-05-07 15:25:00,70.77,70.8,70.75,70.78,1700.0,63.3043,63.3311,63.2864,63.3132,1700.0
2014-05-07 15:30:00,70.79,70.89,70.79,70.89,2200.0,63.3221,63.4116,63.3221,63.4116,2200.0
2014-05-07 15:35:00,70.88,70.88,70.82,70.85,5000.0,63.4027,63.4027,63.349,63.3758,5000.0
2014-05-07 15:40:00,70.88,70.92,70.84,70.92,15600.0,63.4027,63.4384,63.3669,63.4384,15600.0
2014-05-07 15:45:00,70.93,70.96,70.91,70.94,9300.0,63.4474,63.4742,63.4295,63.4563,9300.0
2014-05-07 15:50:00,70.94,71.0,70.94,70.95,7200.0,63.4563,63.51,63.4563,63.4653,7200.0
2014-05-07 15:55:00,70.97,71.12,70.97,71.07,24600.0,63.4832,63.6173,63.4832,63.5726,24600.0
2014-05-08 09:30:00,70.98,70.98,70.53,70.53,6400.0,63.4921,63.4921,63.0896,63.0896,6400.0
2014-05-08 09:35:00,70.82,70.92,70.74,70.92,2300.0,63.349,63.4384,63.2774,63.4384,2300.0
2014-05-08 09:40:00,71.03,71.18,71.03,71.18,1300.0,63.5368,63.671,63.5368,63.671,1300.0
2014-05-08 09:45:00,71.18,71.43,71.18,71.4,1500.0,63.671,63.8946,63.671,63.8678,1500.0
2014-05-08 09:50:00,71.4,71.42,71.32,71.32,2100.0,63.8678,63.8857,63.7962,63.7962,2100.0
2014-05-08 09:55:00,71.29,71.4,71.29,71.4,1000.0,63.7694,63.8678,63.7694,63.8678,1000.0
2014-05-08 10:00:00,71.32,71.4,71.32,71.38,2100.0,63.7962,63.8678,63.7962,63.8499,2100.0
2014-05-08 10:05:00,71.45,71.46,71.36,71.36,4800.0,63.9125,63.9215,63.832,63.832,4800.0
2014-05-08 10:10:00,71.35,71.47,71.35,71.47,1100.0,63.8231,63.9304,63.8231,63.9304,1100.0
2014-05-08 10:15:00,71.47,71.48,71.4,71.4,900.0,63.9304,63.9394,63.8678,63.8678,900.0
2014-05-08 10:20:00,71.38,71.38,71.35,71.35,600.0,63.8499,63.8499,63.8231,63.8231,600.0
2014-05-08 10:25:00,71.42,71.43,71.4,71.43,1400.0,63.8857,63.8946,63.8678,63.8946,1400.0
2014-05-08 10:30:00,71.43,71.46,71.23,71.3,6400.0,63.8946,63.9215,63.7157,63.7783,6400.0
2014-05-08 10:35:00,71.29,71.31,71.23,71.23,1600.0,63.7694,63.7873,63.7157,63.7157,1600.0
2014-05-08 10:40:00,71.24,71.34,71.23,71.24,3000.0,63.7247,63.8141,63.7157,63.7247,3000.0
2014-05-08 10:45:00,71.27,71.27,71.22,71.23,800.0,63.7515,63.7515,63.7068,63.7157,800.0
2014-05-08 10:50:00,71.27,71.33,71.24,71.33,3700.0,63.7515,63.8052,63.7247,63.8052,3700.0
2014-05-08 10:55:00,71.34,71.38,71.31,71.31,900.0,63.8141,63.8499,63.7873,63.7873,900.0
2014-05-08 11:00:00,71.3,71.4,71.3,71.4,400.0,63.7783,63.8678,63.7783,63.8678,400.0
2014-05-08 11:05:00,71.34,71.43,71.34,71.39,800.0,63.8141,63.8946,63.8141,63.8589,800.0
2014-05-08 11:10:00,71.42,71.43,71.28,71.32,3800.0,63.8857,63.8946,63.7605,63.7962,3800.0
2014-05-08 11:15:00,71.35,71.35,71.34,71.35,1500.0,63.8231,63.8231,63.8141,63.8231,1500.0
2014-05-08 11:20:00,71.33,71.46,71.31,71.34,15900.0,63.8052,63.9215,63.7873,63.8141,15900.0
2014-05-08 11:25:00,71.34,71.34,71.31,71.31,700.0,63.8141,63.8141,63.7873,63.7873,700.0
2014-05-08 11:30:00,71.34,71.42,71.34,71.36,1800.0,63.8141,63.8857,63.8141,63.832,1800.0
2014-05-08 11:35:00,71.36,71.44,71.36,71.41,800.0,63.832,63.9036,63.832,63.8767,800.0
2014-05-08 11:40:00,71.43,71.43,71.32,71.32,3300.0,63.8946,63.8946,63.7962,63.7962,3300.0
2014-05-08 11:45:00,71.32,71.38,71.32,71.38,1100.0,63.7962,63.8499,63.7962,63.8499,1100.0
2014-05-08 11:50:00,71.4,71.4,71.38,71.39,800.0,63.8678,63.8678,63.8499,63.8589,800.0
2014-05-08 11:55:00,71.37,71.37,71.35,71.35,500.0,63.841,63.841,63.8231,63.8231,500.0
2014-05-08 12:00:00,71.37,71.4,71.37,71.39,1700.0,63.841,63.8678,63.841,63.8589,1700.0
2014-05-08 12:05:00,71.39,71.39,71.35,71.36,600.0,63.8589,63.8589,63.8231,63.832,600.0
2014-05-08 12:10:00,71.36,71.36,71.36,71.36,0.0,63.832,63.832,63.832,63.832,0.0
2014-05-08 12:15:00,71.36,71.38,71.36,71.36,600.0,63.832,63.8499,63.832,63.832,600.0
2014-05-08 12:20:00,71.39,71.49,71.39,71.44,9800.0,63.8589,63.9483,63.8589,63.9036,9800.0
2014-05-08 12:25:00,71.43,71.48,71.43,71.45,1000.0,63.8946,63.9394,63.8946,63.9125,1000.0
2014-05-08 12:30:00,71.47,71.47,71.47,71.47,100.0,63.9304,63.9304,63.9304,63.9304,100.0
2014-05-08 12:35:00,71.45,71.45,71.45,71.45,200.0,63.9125,63.9125,63.9125,63.9125,200.0
2014-05-08 12:40:00,71.46,71.46,71.36,71.36,700.0,63.9215,63.9215,63.832,63.832,700.0
2014-05-08 12:45:00,71.41,71.43,71.38,71.38,4300.0,63.8767,63.8946,63.8499,63.8499,4300.0
2014-05-08 12:50:00,71.37,71.37,71.3,71.35,5200.0,63.841,63.841,63.7783,63.8231,5200.0
2014-05-08 12:55:00,71.35,71.37,71.33,71.36,2200.0,63.8231,63.841,63.8052,63.832,2200.0
2014-05-08 13:00:00,71.37,71.43,71.35,71.43,1300.0,63.841,63.8946,63.8231,63.8946,1300.0
2014-05-08 13:05:00,71.46,71.46,71.43,71.46,800.0,63.9215,63.9215,63.8946,63.9215,800.0
2014-05-08 13:10:00,71.43,71.43,71.32,71.34,2400.0,63.8946,63.8946,63.7962,63.8141,2400.0
2014-05-08 13:15:00,71.28,71.28,71.28,71.28,100.0,63.7605,63.7605,63.7605,63.7605,100.0
2014-05-08 13:20:00,71.25,71.25,71.22,71.24,2800.0,63.7336,63.7336,63.7068,63.7247,2800.0
2014-05-08 13:25:00,71.24,71.24,71.24,71.24,0.0,63.7247,63.7247,63.7247,63.7247,0.0
2014-05-08 13:30:00,71.27,71.27,71.22,71.25,3000.0,63.7515,63.7515,63.7068,63.7336,3000.0
2014-05-08 13:35:00,71.29,71.3,71.2,71.2,3900.0,63.7694,63.7783,63.6889,63.6889,3900.0
2014-05-08 13:40:00,71.2,71.26,71.19,71.22,9700.0,63.6889,63.7426,63.68,63.7068,9700.0
2014-05-08 13:45:00,71.23,71.23,71.15,71.15,2600.0,63.7157,63.7157,63.6442,63.6442,2600.0
2014-05-08 13:50:00,71.15,71.25,71.12,71.25,8400.0,63.6442,63.7336,63.6173,63.7336,8400.0
2014-05-08 13:55:00,71.23,71.23,71.17,71.2,4800.0,63.7157,63.7157,63.6621,63.6889,4800.0
2014-05-08 14:00:00,71.22,71.22,71.1,71.1,700.0,63.7068,63.7068,63.5994,63.5994,700.0
2014-05-08 14:05:00,71.09,71.12,71.06,71.06,1800.0,63.5905,63.6173,63.5637,63.5637,1800.0
2014-05-08 14:10:00,71.06,71.06,70.96,71.0,9000.0,63.5637,63.5637,63.4742,63.51,9000.0
2014-05-08 14:15:00,70.98,71.0,70.92,70.94,5800.0,63.4921,63.51,63.4384,63.4563,5800.0
2014-05-08 14:20:00,70.97,70.97,70.94,70.95,2200.0,63.4832,63.4832,63.4563,63.4653,2200.0
2014-05-08 14:25:00,70.96,71.04,70.91,71.0,2700.0,63.4742,63.5458,63.4295,63.51,2700.0
2014-05-08 14:30:00,71.0,71.01,70.93,70.96,9900.0,63.51,63.5189,63.4474,63.4742,9900.0
2014-05-08 14:35:00,70.94,70.96,70.82,70.83,7600.0,63.4563,63.4742,63.349,63.3579,7600.0
2014-05-08 14:40:00,70.85,70.85,70.75,70.75,2500.0,63.3758,63.3758,63.2864,63.2864,2500.0
2014-05-08 14:45:00,70.75,70.75,70.65,70.67,2400.0,63.2864,63.2864,63.1969,63.2148,2400.0
2014-05-08 14:50:00,70.69,70.76,70.69,70.76,1200.0,63.2327,63.2953,63.2327,63.2953,1200.0
2014-05-08 14:55:00,70.72,70.78,70.67,70.67,2200.0,63.2595,63.3132,63.2148,63.2148,2200.0
2014-05-08 15:00:00,70.66,70.69,70.62,70.64,1900.0,63.2059,63.2327,63.1701,63.188,1900.0
2014-05-08 15:05:00,70.62,70.69,70.59,70.63,23200.0,63.1701,63.2327,63.1432,63.179,23200.0
2014-05-08 15:10:00,70.6,70.7,70.59,70.7,5600.0,63.1522,63.2416,63.1432,63.2416,5600.0
2014-05-08 15:15:00,70.69,70.76,70.69,70.76,3200.0,63.2327,63.2953,63.2327,63.2953,3200.0
2014-05-08 15:20:00,70.76,70.79,70.74,70.74,4700.0,63.2953,63.3221,63.2774,63.2774,4700.0
2014-05-08 15:25:00,70.78,70.85,70.77,70.85,3300.0,63.3132,63.3758,63.3043,63.3758,3300.0
2014-05-08 15:30:00,70.82,70.88,70.77,70.88,7600.0,63.349,63.4027,63.3043,63.4027,7600.0
2014-05-08 15:35:00,70.88,70.88,70.8,70.84,12200.0,63.4027,63.4027,63.3311,63.3669,12200.0
2014-05-08 15:40:00,70.84,70.87,70.82,70.85,14400.0,63.3669,63.3937,63.349,63.3758,14400.0
2014-05-08 15:45:00,70.85,70.87,70.84,70.85,12800.0,63.3758,63.3937,63.3669,63.3758,12800.0
2014-05-08 15:50:00,70.86,70.88,70.82,70.88,18800.0,63.3848,63.4027,63.349,63.4027,18800.0
2014-05-08 15:55:00,70.89,70.91,70.81,70.87,17600.0,63.4116,63.4295,63.34,63.3937,17600.0
2014-05-09 09:30:00,70.8,70.8,70.61,70.76,2800.0,63.3311,63.3311,63.1611,63.2953,2800.0
2014-05-09 09:35:00,70.7,70.73,70.7,70.73,800.0,63.2416,63.2685,63.2416,63.2685,800.0
2014-05-09 09:40:00,70.7,70.77,70.64,70.71,3900.0,63.2416,63.3043,63.188,63.2506,3900.0
2014-05-09 09:45:00,70.7,70.77,70.59,70.77,4900.0,63.2416,63.3043,63.1432,63.3043,4900.0
2014-05-09 09:50:00,70.68,70.78,70.65,70.72,4000.0,63.2238,63.3132,63.1969,63.2595,4000.0
2014-05-09 09:55:00,70.7,70.7,70.61,70.69,6800.0,63.2416,63.2416,63.1611,63.2327,6800.0
2014-05-09 10:00:00,70.62,70.78,70.61,70.65,7800.0,63.1701,63.3132,63.1611,63.1969,7800.0
2014-05-09 10:05:00,70.66,70.82,70.66,70.82,3900.0,63.2059,63.349,63.2059,63.349,3900.0
2014-05-09 10:10:00,70.83,70.95,70.83,70.94,1400.0,63.3579,63.4653,63.3579,63.4563,1400.0
2014-05-09 10:15:00,70.96,71.05,70.94,70.96,1300.0,63.4742,63.5547,63.4563,63.4742,1300.0
2014-05-09 10:20:00,70.95,71.03,70.95,71.02,1200.0,63.4653,63.5368,63.4653,63.5279,1200.0
2014-05-09 10:25:00,70.97,70.97,70.88,70.88,5900.0,63.4832,63.4832,63.4027,63.4027,5900.0
2014-05-09 10:30:00,70.86,70.87,70.73,70.8,8200.0,63.3848,63.3937,63.2685,63.3311,8200.0
2014-05-09 10:35:00,70.82,70.83,70.73,70.75,2800.0,63.349,63.3579,63.2685,63.2864,2800.0
2014-05-09 10:40:00,70.79,70.82,70.75,70.79,4200.0,63.3221,63.349,63.2864,63.3221,4200.0
2014-05-09 10:45:00,70.78,70.79,70.74,70.79,1800.0,63.3132,63.3221,63.2774,63.3221,1800.0
2014-05-09 10:50:00,70.79,70.84,70.72,70.73,2700.0,63.3221,63.3669,63.2595,63.2685,2700.0
2014-05-09 10:55:00,70.73,70.78,70.72,70.78,8200.0,63.2685,63.3132,63.2595,63.3132,8200.0
2014-05-09 11:00:00,70.74,70.8,70.72,70.74,3200.0,63.2774,63.3311,63.2595,63.2774,3200.0
2014-05-09 11:05:00,70.72,70.75,70.69,70.74,9600.0,63.2595,63.2864,63.2327,63.2774,9600.0
2014-05-09 11:10:00,70.75,70.78,70.73,70.75,4100.0,63.2864,63.3132,63.2685,63.2864,4100.0
2014-05-09 11:15:00,70.75,70.77,70.72,70.77,5100.0,63.2864,63.3043,63.2595,63.3043,5100.0
2014-05-09 11:20:00,70.77,70.77,70.73,70.76,3500.0,63.3043,63.3043,63.2685,63.2953,3500.0
2014-05-09 11:25:00,70.78,70.81,70.77,70.78,600.0,63.3132,63.34,63.3043,63.3132,600.0
2014-05-09 11:30:00,70.77,70.82,70.77,70.77,2200.0,63.3043,63.349,63.3043,63.3043,2200.0
2014-05-09 11:35:00,70.78,70.83,70.78,70.83,500.0,63.3132,63.3579,63.3132,63.3579,500.0
2014-05-09 11:40:00,70.85,70.85,70.79,70.81,1200.0,63.3758,63.3758,63.3221,63.34,1200.0
2014-05-09 11:45:00,70.87,70.87,70.82,70.82,200.0,63.3937,63.3937,63.349,63.349,200.0
2014-05-09 11:50:00,70.87,70.89,70.85,70.85,1200.0,63.3937,63.4116,63.3758,63.3758,1200.0
2014-05-09 11:55:00,70.85,70.85,70.8,70.84,3900.0,63.3758,63.3758,63.3311,63.3669,3900.0
2014-05-09 12:00:00,70.83,70.83,70.81,70.81,900.0,63.3579,63.3579,63.34,63.34,900.0
2014-05-09 12:05:00,70.75,70.77,70.75,70.77,1000.0,63.2864,63.3043,63.2864,63.3043,1000.0
2014-05-09 12:10:00,70.8,70.83,70.8,70.83,200.0,63.3311,63.3579,63.3311,63.3579,200.0
2014-05-09 12:15:00,70.85,70.86,70.82,70.86,2500.0,63.3758,63.3848,63.349,63.3848,2500.0
2014-05-09 12:20:00,70.87,70.92,70.84,70.85,2400.0,63.3937,63.4384,63.3669,63.3758,2400.0
2014-05-09 12:25:00,70.85,70.9,70.83,70.85,3200.0,63.3758,63.4205,63.3579,63.3758,3200.0
2014-05-09 12:30:00,70.83,70.87,70.83,70.85,2500.0,63.3579,63.3937,63.3579,63.3758,2500.0
2014-05-09 12:35:00,70.9,71.07,70.9,71.07,1300.0,63.4205,63.5726,63.4205,63.5726,1300.0
2014-05-09 12:40:00,71.09,71.12,71.07,71.08,2400.0,63.5905,63.6173,63.5726,63.5816,2400.0
2014-05-09 12:45:00,71.08,71.1,71.07,71.1,300.0,63.5816,63.5994,63.5726,63.5994,300.0
2014-05-09 12:50:00,71.13,71.17,71.08,71.11,4200.0,63.6263,63.6621,63.5816,63.6084,4200.0
2014-05-09 12:55:00,71.11,71.17,71.1,71.17,2700.0,63.6084,63.6621,63.5994,63.6621,2700.0
2014-05-09 13:00:00,71.14,71.16,71.14,71.15,5100.0,63.6352,63.6531,63.6352,63.6442,5100.0
2014-05-09 13:05:00,71.14,71.16,71.06,71.06,3700.0,63.6352,63.6531,63.5637,63.5637,3700.0
2014-05-09 13:10:00,71.06,71.08,71.03,71.08,6200.0,63.5637,63.5816,63.5368,63.5816,6200.0
2014-05-09 13:15:00,71.06,71.12,71.06,71.08,15600.0,63.5637,63.6173,63.5637,63.5816,15600.0
2014-05-09 13:20:00,71.04,71.08,71.02,71.08,4600.0,63.5458,63.5816,63.5279,63.5816,4600.0
2014-05-09 13:25:00,71.06,71.06,71.02,71.06,2600.0,63.5637,63.5637,63.5279,63.5637,2600.0
2014-05-09 13:30:00,71.06,71.12,71.03,71.07,3200.0,63.5637,63.6173,63.5368,63.5726,3200.0
2014-05-09 13:35:00,71.04,71.09,71.04,71.05,2300.0,63.5458,63.5905,63.5458,63.5547,2300.0
2014-05-09 13:40:00,71.04,71.04,70.92,70.92,3400.0,63.5458,63.5458,63.4384,63.4384,3400.0
2014-05-09 13:45:00,70.9,70.91,70.89,70.91,1700.0,63.4205,63.4295,63.4116,63.4295,1700.0
2014-05-09 13:50:00,70.91,70.96,70.88,70.94,5600.0,63.4295,63.4742,63.4027,63.4563,5600.0
2014-05-09 13:55:00,70.94,70.94,70.87,70.87,1400.0,63.4563,63.4563,63.3937,63.3937,1400.0
2014-05-09 14:00:00,70.89,70.93,70.87,70.93,4400.0,63.4116,63.4474,63.3937,63.4474,4400.0
2014-05-09 14:05:00,70.94,70.96,70.92,70.95,2200.0,63.4563,63.4742,63.4384,63.4653,2200.0
2014-05-09 14:10:00,70.93,70.95,70.91,70.94,3600.0,63.4474,63.4653,63.4295,63.4563,3600.0
2014-05-09 14:15:00,70.9,70.93,70.86,70.86,5200.0,63.4205,63.4474,63.3848,63.3848,5200.0
2014-05-09 14:20:00,70.89,70.89,70.86,70.86,900.0,63.4116,63.4116,63.3848,63.3848,900.0
2014-05-09 14:25:00,70.84,70.87,70.84,70.86,1100.0,63.3669,63.3937,63.3669,63.3848,1100.0
2014-05-09 14:30:00,70.86,70.92,70.85,70.9,1600.0,63.3848,63.4384,63.3758,63.4205,1600.0
2014-05-09 14:35:00,70.87,70.88,70.86,70.88,700.0,63.3937,63.4027,63.3848,63.4027,700.0
2014-05-09 14:40:00,70.89,70.89,70.85,70.87,13900.0,63.4116,63.4116,63.3758,63.3937,13900.0
2014-05-09 14:45:00,70.87,70.9,70.86,70.9,900.0,63.3937,63.4205,63.3848,63.4205,900.0
2014-05-09 14:50:00,70.89,70.93,70.89,70.91,1300.0,63.4116,63.4474,63.4116,63.4295,1300.0
2014-05-09 14:55:00,70.94,71.03,70.93,70.98,2000.0,63.4563,63.5368,63.4474,63.4921,2000.0
2014-05-09 15:00:00,71.0,71.03,70.97,71.02,1900.0,63.51,63.5368,63.4832,63.5279,1900.0
2014-05-09 15:05:00,71.03,71.05,71.01,71.05,2500.0,63.5368,63.5547,63.5189,63.5547,2500.0
2014-05-09 15:10:00,71.05,71.05,71.01,71.03,3200.0,63.5547,63.5547,63.5189,63.5368,3200.0
2014-05-09 15:15:00,71.02,71.02,70.99,71.0,1600.0,63.5279,63.5279,63.501,63.51,1600.0
2014-05-09 15:20:00,71.02,71.02,70.95,70.98,2700.0,63.5279,63.5279,63.4653,63.4921,2700.0
2014-05-09 15:25:00,70.96,71.02,70.96,71.0,3400.0,63.4742,63.5279,63.4742,63.51,3400.0
2014-05-09 15:30:00,70.99,70.99,70.95,70.95,2800.0,63.501,63.501,63.4653,63.4653,2800.0
2014-05-09 15:35:00,70.99,71.06,70.97,71.04,5900.0,63.501,63.5637,63.4832,63.5458,5900.0
2014-05-09 15:40:00,71.04,71.08,71.04,71.06,4700.0,63.5458,63.5816,63.5458,63.5637,4700.0
2014-05-09 15:45:00,71.08,71.1,71.06,71.06,15200.0,63.5816,63.5994,63.5637,63.5637,15200.0
2014-05-09 15:50:00,71.06,71.11,71.05,71.1,11000.0,63.5637,63.6084,63.5547,63.5994,11000.0
2014-05-09 15:55:00,71.11,71.23,71.11,71.22,32300.0,63.6084,63.7157,63.6084,63.7068,32300.0
2014-05-12 09:30:00,71.5,71.5,71.47,71.47,2500.0,63.9572,63.9572,63.9304,63.9304,2500.0
2014-05-12 09:35:00,71.44,71.52,71.32,71.41,2700.0,63.9036,63.9751,63.7962,63.8767,2700.0
2014-05-12 09:40:00,71.56,71.56,71.45,71.5,1500.0,64.0109,64.0109,63.9125,63.9572,1500.0
2014-05-12 09:45:00,71.55,71.59,71.52,71.56,3600.0,64.002,64.0378,63.9751,64.0109,3600.0
2014-05-12 09:50:00,71.58,71.62,71.53,71.62,3600.0,64.0288,64.0646,63.9841,64.0646,3600.0
2014-05-12 09:55:00,71.62,71.67,71.57,71.57,900.0,64.0646,64.1093,64.0199,64.0199,900.0
2014-05-12 10:00:00,71.63,71.7,71.57,71.62,7300.0,64.0735,64.1361,64.0199,64.0646,7300.0
2014-05-12 10:05:00,71.6,71.63,71.57,71.57,8200.0,64.0467,64.0735,64.0199,64.0199,8200.0
2014-05-12 10:10:00,71.63,71.63,71.58,71.63,1800.0,64.0735,64.0735,64.0288,64.0735,1800.0
2014-05-12 10:15:00,71.65,71.66,71.6,71.62,5200.0,64.0914,64.1004,64.0467,64.0646,5200.0
2014-05-12 10:20:00,71.63,71.7,71.59,71.63,5900.0,64.0735,64.1361,64.0378,64.0735,5900.0
2014-05-12 10:25:00,71.66,71.66,71.57,71.57,1100.0,64.1004,64.1004,64.0199,64.0199,1100.0
2014-05-12 10:30:00,71.62,71.62,71.57,71.6,2100.0,64.0646,64.0646,64.0199,64.0467,2100.0
2014-05-12 10:35:00,71.65,71.66,71.59,71.59,6800.0,64.0914,64.1004,64.0378,64.0378,6800.0
2014-05-12 10:40:00,71.62,71.66,71.58,71.61,9000.0,64.0646,64.1004,64.0288,64.0556,9000.0
2014-05-12 10:45:00,71.66,71.66,71.59,71.59,2500.0,64.1004,64.1004,64.0378,64.0378,2500.0
2014-05-12 10:50:00,71.61,71.61,71.54,71.55,2300.0,64.0556,64.0556,63.993,64.002,2300.0
2014-05-12 10:55:00,71.58,71.64,71.54,71.62,3000.0,64.0288,64.0825,63.993,64.0646,3000.0
2014-05-12 11:00:00,71.64,71.68,71.64,71.65,2500.0,64.0825,64.1183,64.0825,64.0914,2500.0
2014-05-12 11:05:00,71.67,71.69,71.65,71.69,1200.0,64.1093,64.1272,64.0914,64.1272,1200.0
2014-05-12 11:10:00,71.69,71.69,71.63,71.65,1100.0,64.1272,64.1272,64.0735,64.0914,1100.0
2014-05-12 11:15:00,71.65,71.65,71.61,71.61,600.0,64.0914,64.0914,64.0556,64.0556,600.0
2014-05-12 11:20:00,71.61,71.63,71.53,71.53,6100.0,64.0556,64.0735,63.9841,63.9841,6100.0
2014-05-12 11:25:00,71.55,71.61,71.55,71.61,500.0,64.002,64.0556,64.002,64.0556,500.0
2014-05-12 11:30:00,71.66,71.66,71.62,71.64,1400.0,64.1004,64.1004,64.0646,64.0825,1400.0
2014-05-12 11:35:00,71.63,71.63,71.58,71.62,600.0,64.0735,64.0735,64.0288,64.0646,600.0
2014-05-12 11:40:00,71.6,71.65,71.6,71.65,1100.0,64.0467,64.0914,64.0467,64.0914,1100.0
2014-05-12 11:45:00,71.68,71.68,71.58,71.6,6800.0,64.1183,64.1183,64.0288,64.0467,6800.0
2014-05-12 11:50:00,71.6,71.67,71.52,71.53,25900.0,64.0467,64.1093,63.9751,63.9841,25900.0
2014-05-12 11:55:00,71.53,71.56,71.51,71.54,1400.0,63.9841,64.0109,63.9662,63.993,1400.0
2014-05-12 12:00:00,71.53,71.58,71.53,71.55,1000.0,63.9841,64.0288,63.9841,64.002,1000.0
2014-05-12 12:05:00,71.57,71.65,71.57,71.63,1300.0,64.0199,64.0914,64.0199,64.0735,1300.0
2014-05-12 12:10:00,71.62,71.63,71.55,71.56,4300.0,64.0646,64.0735,64.002,64.0109,4300.0
2014-05-12 12:15:00,71.57,71.57,71.53,71.53,700.0,64.0199,64.0199,63.9841,63.9841,700.0
2014-05-12 12:20:00,71.56,71.6,71.54,71.58,2500.0,64.0109,64.0467,63.993,64.0288,2500.0
2014-05-12 12:25:00,71.6,71.62,71.56,71.56,1400.0,64.0467,64.0646,64.0109,64.0109,1400.0
2014-05-12 12:30:00,71.54,71.57,71.54,71.57,400.0,63.993,64.0199,63.993,64.0199,400.0
2014-05-12 12:35:00,71.56,71.58,71.55,71.57,700.0,64.0109,64.0288,64.002,64.0199,700.0
2014-05-12 12:40:00,71.56,71.56,71.51,71.51,2100.0,64.0109,64.0109,63.9662,63.9662,2100.0
2014-05-12 12:45:00,71.52,71.56,71.51,71.56,4100.0,63.9751,64.0109,63.9662,64.0109,4100.0
2014-05-12 12:50:00,71.56,71.56,71.55,71.55,800.0,64.0109,64.0109,64.002,64.002,800.0
2014-05-12 12:55:00,71.57,71.57,71.53,71.53,2700.0,64.0199,64.0199,63.9841,63.9841,2700.0
2014-05-12 13:00:00,71.53,71.58,71.53,71.55,6100.0,63.9841,64.0288,63.9841,64.002,6100.0
2014-05-12 13:05:00,71.58,71.61,71.57,71.61,1200.0,64.0288,64.0556,64.0199,64.0556,1200.0
2014-05-12 13:10:00,71.59,71.62,71.57,71.57,500.0,64.0378,64.0646,64.0199,64.0199,500.0
2014-05-12 13:15:00,71.56,71.57,71.53,71.53,1200.0,64.0109,64.0199,63.9841,63.9841,1200.0
2014-05-12 13:20:00,71.54,71.55,71.53,71.53,1300.0,63.993,64.002,63.9841,63.9841,1300.0
2014-05-12 13:25:00,71.53,71.53,71.5,71.5,1600.0,63.9841,63.9841,63.9572,63.9572,1600.0
2014-05-12 13:30:00,71.52,71.54,71.5,71.52,5200.0,63.9751,63.993,63.9572,63.9751,5200.0
2014-05-12 13:35:00,71.51,71.6,71.51,71.59,3000.0,63.9662,64.0467,63.9662,64.0378,3000.0
2014-05-12 13:40:00,71.6,71.6,71.56,71.59,2400.0,64.0467,64.0467,64.0109,64.0378,2400.0
2014-05-12 13:45:00,71.58,71.63,71.57,71.57,1000.0,64.0288,64.0735,64.0199,64.0199,1000.0
2014-05-12 13:50:00,71.59,71.62,71.55,71.6,6200.0,64.0378,64.0646,64.002,64.0467,6200.0
2014-05-12 13:55:00,71.6,71.64,71.6,71.62,1100.0,64.0467,64.0825,64.0467,64.0646,1100.0
2014-05-12 14:00:00,71.63,71.63,71.58,71.6,2700.0,64.0735,64.0735,64.0288,64.0467,2700.0
2014-05-12 14:05:00,71.61,71.65,71.59,71.65,2800.0,64.0556,64.0914,64.0378,64.0914,2800.0
2014-05-12 14:10:00,71.62,71.66,71.59,71.6,2200.0,64.0646,64.1004,64.0378,64.0467,2200.0
2014-05-12 14:15:00,71.6,71.62,71.59,71.59,2600.0,64.0467,64.0646,64.0378,64.0378,2600.0
2014-05-12 14:20:00,71.6,71.61,71.56,71.58,5300.0,64.0467,64.0556,64.0109,64.0288,5300.0
2014-05-12 14:25:00,71.59,71.59,71.56,71.58,500.0,64.0378,64.0378,64.0109,64.0288,500.0
2014-05-12 14:30:00,71.56,71.61,71.56,71.59,2200.0,64.0109,64.0556,64.0109,64.0378,2200.0
2014-05-12 14:35:00,71.59,71.61,71.54,71.55,4900.0,64.0378,64.0556,63.993,64.002,4900.0
2014-05-12 14:40:00,71.56,71.63,71.55,71.55,800.0,64.0109,64.0735,64.002,64.002,800.0
2014-05-12 14:45:00,71.59,71.59,71.56,71.58,1200.0,64.0378,64.0378,64.0109,64.0288,1200.0
2014-05-12 14:50:00,71.58,71.58,71.55,71.57,2300.0,64.0288,64.0288,64.002,64.0199,2300.0
2014-05-12 14:55:00,71.57,71.66,71.57,71.63,3300.0,64.0199,64.1004,64.0199,64.0735,3300.0
2014-05-12 15:00:00,71.62,71.66,71.6,71.61,1700.0,64.0646,64.1004,64.0467,64.0556,1700.0
2014-05-12 15:05:00,71.65,71.65,71.6,71.61,1500.0,64.0914,64.0914,64.0467,64.0556,1500.0
2014-05-12 15:10:00,71.61,71.65,71.61,71.61,2600.0,64.0556,64.0914,64.0556,64.0556,2600.0
2014-05-12 15:15:00,71.62,71.67,71.62,71.63,1800.0,64.0646,64.1093,64.0646,64.0735,1800.0
2014-05-12 15:20:00,71.63,71.63,71.59,71.6,1700.0,64.0735,64.0735,64.0378,64.0467,1700.0
2014-05-12 15:25:00,71.6,71.63,71.57,71.57,1700.0,64.0467,64.0735,64.0199,64.0199,1700.0
2014-05-12 15:30:00,71.57,71.64,71.57,71.62,3600.0,64.0199,64.0825,64.0199,64.0646,3600.0
2014-05-12 15:35:00,71.63,71.65,71.61,71.61,9200.0,64.0735,64.0914,64.0556,64.0556,9200.0
2014-05-12 15:40:00,71.63,71.63,71.61,71.61,3200.0,64.0735,64.0735,64.0556,64.0556,3200.0
2014-05-12 15:45:00,71.63,71.66,71.59,71.6,10800.0,64.0735,64.1004,64.0378,64.0467,10800.0
2014-05-12 15:50:00,71.62,71.68,71.61,71.66,12200.0,64.0646,64.1183,64.0556,64.1004,12200.0
2014-05-12 15:55:00,71.66,71.69,71.63,71.64,30600.0,64.1004,64.1272,64.0735,64.0825,30600.0
2014-05-13 09:30:00,71.74,71.76,71.48,71.57,6700.0,64.1719,64.1898,63.9394,64.0199,6700.0
2014-05-13 09:35:00,71.71,71.71,71.3,71.47,4000.0,64.1451,64.1451,63.7783,63.9304,4000.0
2014-05-13 09:40:00,71.52,71.58,71.42,71.52,4300.0,63.9751,64.0288,63.8857,63.9751,4300.0
2014-05-13 09:45:00,71.55,71.59,71.34,71.49,72200.0,64.002,64.0378,63.8141,63.9483,72200.0
2014-05-13 09:50:00,71.42,71.45,71.32,71.36,2800.0,63.8857,63.9125,63.7962,63.832,2800.0
2014-05-13 09:55:00,71.33,71.38,71.26,71.26,3700.0,63.8052,63.8499,63.7426,63.7426,3700.0
2014-05-13 10:00:00,71.28,71.29,71.24,71.24,1800.0,63.7605,63.7694,63.7247,63.7247,1800.0
2014-05-13 10:05:00,71.24,71.32,71.23,71.3,8200.0,63.7247,63.7962,63.7157,63.7783,8200.0
2014-05-13 10:10:00,71.33,71.4,71.28,71.32,7900.0,63.8052,63.8678,63.7605,63.7962,7900.0
2014-05-13 10:15:00,71.28,71.39,71.23,71.25,25800.0,63.7605,63.8589,63.7157,63.7336,25800.0
2014-05-13 10:20:00,71.26,71.28,71.21,71.26,3400.0,63.7426,63.7605,63.6978,63.7426,3400.0
2014-05-13 10:25:00,71.26,71.29,71.24,71.24,3200.0,63.7426,63.7694,63.7247,63.7247,3200.0
2014-05-13 10:30:00,71.26,71.38,71.23,71.33,3000.0,63.7426,63.8499,63.7157,63.8052,3000.0
2014-05-13 10:35:00,71.34,71.35,71.27,71.28,2900.0,63.8141,63.8231,63.7515,63.7605,2900.0
2014-05-13 10:40:00,71.29,71.34,71.28,71.31,4600.0,63.7694,63.8141,63.7605,63.7873,4600.0
2014-05-13 10:45:00,71.29,71.3,71.23,71.24,8800.0,63.7694,63.7783,63.7157,63.7247,8800.0
2014-05-13 10:50:00,71.25,71.26,71.23,71.24,5100.0,63.7336,63.7426,63.7157,63.7247,5100.0
2014-05-13 10:55:00,71.25,71.28,71.21,71.25,5800.0,63.7336,63.7605,63.6978,63.7336,5800.0
2014-05-13 11:00:00,71.24,71.27,71.24,71.25,1500.0,63.7247,63.7515,63.7247,63.7336,1500.0
2014-05-13 11:05:00,71.25,71.3,71.23,71.3,4900.0,63.7336,63.7783,63.7157,63.7783,4900.0
2014-05-13 11:10:00,71.28,71.28,71.23,71.25,5500.0,63.7605,63.7605,63.7157,63.7336,5500.0
2014-05-13 11:15:00,71.23,71.33,71.22,71.25,12100.0,63.7157,63.8052,63.7068,63.7336,12100.0
2014-05-13 11:20:00,71.25,71.31,71.25,71.31,3000.0,63.7336,63.7873,63.7336,63.7873,3000.0
2014-05-13 11:25:00,71.32,71.32,71.26,71.27,1600.0,63.7962,63.7962,63.7426,63.7515,1600.0
2014-05-13 11:30:00,71.27,71.3,71.25,71.25,1900.0,63.7515,63.7783,63.7336,63.7336,1900.0
2014-05-13 11:35:00,71.23,71.25,71.18,71.25,12600.0,63.7157,63.7336,63.671,63.7336,12600.0
2014-05-13 11:40:00,71.25,71.26,71.22,71.26,4500.0,63.7336,63.7426,63.7068,63.7426,4500.0
2014-05-13 11:45:00,71.25,71.25,71.1,71.1,12000.0,63.7336,63.7336,63.5994,63.5994,12000.0
2014-05-13 11:50:00,71.1,71.16,71.09,71.12,7100.0,63.5994,63.6531,63.5905,63.6173,7100.0
2014-05-13 11:55:00,71.12,71.14,71.06,71.11,11300.0,63.6173,63.6352,63.5637,63.6084,11300.0
2014-05-13 12:00:00,71.12,71.14,71.08,71.09,7600.0,63.6173,63.6352,63.5816,63.5905,7600.0
2014-05-13 12:05:00,71.09,71.12,71.07,71.09,6900.0,63.5905,63.6173,63.5726,63.5905,6900.0
2014-05-13 12:10:00,71.1,71.13,71.08,71.13,2400.0,63.5994,63.6263,63.5816,63.6263,2400.0
2014-05-13 12:15:00,71.13,71.14,71.07,71.1,9300.0,63.6263,63.6352,63.5726,63.5994,9300.0
2014-05-13 12:20:00,71.1,71.11,71.07,71.1,10100.0,63.5994,63.6084,63.5726,63.5994,10100.0
2014-05-13 12:25:00,71.1,71.11,71.01,71.01,5400.0,63.5994,63.6084,63.5189,63.5189,5400.0
2014-05-13 12:30:00,71.02,71.02,70.89,70.89,6300.0,63.5279,63.5279,63.4116,63.4116,6300.0
2014-05-13 12:35:00,70.89,70.91,70.85,70.85,4000.0,63.4116,63.4295,63.3758,63.3758,4000.0
2014-05-13 12:40:00,70.84,70.86,70.83,70.86,2500.0,63.3669,63.3848,63.3579,63.3848,2500.0
2014-05-13 12:45:00,70.86,70.89,70.86,70.87,2600.0,63.3848,63.4116,63.3848,63.3937,2600.0
2014-05-13 12:50:00,70.86,70.89,70.83,70.85,5500.0,63.3848,63.4116,63.3579,63.3758,5500.0
2014-05-13 12:55:00,70.85,70.94,70.85,70.89,4400.0,63.3758,63.4563,63.3758,63.4116,4400.0
2014-05-13 13:00:00,70.88,70.88,70.84,70.87,3400.0,63.4027,63.4027,63.3669,63.3937,3400.0
2014-05-13 13:05:00,70.88,70.92,70.86,70.91,4200.0,63.4027,63.4384,63.3848,63.4295,4200.0
2014-05-13 13:10:00,70.91,70.99,70.91,70.98,7300.0,63.4295,63.501,63.4295,63.4921,7300.0
2014-05-13 13:15:00,71.0,71.0,70.96,70.97,2500.0,63.51,63.51,63.4742,63.4832,2500.0
2014-05-13 13:20:00,71.02,71.02,70.96,70.96,2300.0,63.5279,63.5279,63.4742,63.4742,2300.0
2014-05-13 13:25:00,70.97,71.0,70.97,70.98,3600.0,63.4832,63.51,63.4832,63.4921,3600.0
2014-05-13 13:30:00,71.0,71.04,70.99,71.01,2500.0,63.51,63.5458,63.501,63.5189,2500.0
2014-05-13 13:35:00,71.0,71.05,70.97,70.99,7400.0,63.51,63.5547,63.4832,63.501,7400.0
2014-05-13 13:40:00,70.98,71.03,70.98,71.03,4500.0,63.4921,63.5368,63.4921,63.5368,4500.0
2014-05-13 13:45:00,71.04,71.04,70.99,71.0,3400.0,63.5458,63.5458,63.501,63.51,3400.0
2014-05-13 13:50:00,71.0,71.01,70.98,71.0,6400.0,63.51,63.5189,63.4921,63.51,6400.0
2014-05-13 13:55:00,71.0,71.09,70.97,71.09,8900.0,63.51,63.5905,63.4832,63.5905,8900.0
2014-05-13 14:00:00,71.07,71.07,70.99,70.99,2800.0,63.5726,63.5726,63.501,63.501,2800.0
2014-05-13 14:05:00,70.99,71.02,70.96,71.0,8300.0,63.501,63.5279,63.4742,63.51,8300.0
2014-05-13 14:10:00,71.01,71.04,71.0,71.03,2500.0,63.5189,63.5458,63.51,63.5368,2500.0
2014-05-13 14:15:00,71.03,71.03,71.0,71.03,2500.0,63.5368,63.5368,63.51,63.5368,2500.0
2014-05-13 14:20:00,71.0,71.04,70.99,71.02,4900.0,63.51,63.5458,63.501,63.5279,4900.0
2014-05-13 14:25:00,71.02,71.03,70.99,71.0,4000.0,63.5279,63.5368,63.501,63.51,4000.0
2014-05-13 14:30:00,71.03,71.06,71.03,71.05,2500.0,63.5368,63.5637,63.5368,63.5547,2500.0
2014-05-13 14:35:00,71.06,71.06,71.01,71.03,7300.0,63.5637,63.5637,63.5189,63.5368,7300.0
2014-05-13 14:40:00,71.01,71.06,71.01,71.06,2800.0,63.5189,63.5637,63.5189,63.5637,2800.0
2014-05-13 14:45:00,71.05,71.07,71.01,71.01,4900.0,63.5547,63.5726,63.5189,63.5189,4900.0
2014-05-13 14:50:00,71.01,71.02,70.99,71.0,4200.0,63.5189,63.5279,63.501,63.51,4200.0
2014-05-13 14:55:00,71.0,71.02,71.0,71.0,3000.0,63.51,63.5279,63.51,63.51,3000.0
2014-05-13 15:00:00,71.01,71.04,71.0,71.01,5500.0,63.5189,63.5458,63.51,63.5189,5500.0
2014-05-13 15:05:00,71.0,71.01,70.98,71.0,10900.0,63.51,63.5189,63.4921,63.51,10900.0
2014-05-13 15:10:00,71.0,71.05,71.0,71.01,6800.0,63.51,63.5547,63.51,63.5189,6800.0
2014-05-13 15:15:00,71.01,71.03,71.0,71.01,3100.0,63.5189,63.5368,63.51,63.5189,3100.0
2014-05-13 15:20:00,71.01,71.03,70.99,71.0,9600.0,63.5189,63.5368,63.501,63.51,9600.0
2014-05-13 15:25:00,70.99,71.03,70.99,71.02,6300.0,63.501,63.5368,63.501,63.5279,6300.0
2014-05-13 15:30:00,71.02,71.05,71.02,71.02,4500.0,63.5279,63.5547,63.5279,63.5279,4500.0
2014-05-13 15:35:00,71.02,71.04,71.01,71.03,8100.0,63.5279,63.5458,63.5189,63.5368,8100.0
2014-05-13 15:40:00,71.03,71.04,71.02,71.02,7700.0,63.5368,63.5458,63.5279,63.5279,7700.0
2014-05-13 15:45:00,71.04,71.11,71.04,71.07,18900.0,63.5458,63.6084,63.5458,63.5726,18900.0
2014-05-13 15:50:00,71.07,71.1,71.03,71.06,12100.0,63.5726,63.5994,63.5368,63.5637,12100.0
2014-05-13 15:55:00,71.07,71.1,71.05,71.08,17600.0,63.5726,63.5994,63.5547,63.5816,17600.0
2014-05-14 09:30:00,71.04,71.25,70.81,70.81,11000.0,63.5458,63.7336,63.34,63.34,11000.0
2014-05-14 09:35:00,70.7,70.71,70.57,70.67,6400.0,63.2416,63.2506,63.1254,63.2148,6400.0
2014-05-14 09:40:00,70.69,70.95,70.59,70.84,7100.0,63.2327,63.4653,63.1432,63.3669,7100.0
2014-05-14 09:45:00,70.78,70.8,70.64,70.64,6900.0,63.3132,63.3311,63.188,63.188,6900.0
2014-05-14 09:50:00,70.66,70.73,70.64,70.65,2900.0,63.2059,63.2685,63.188,63.1969,2900.0
2014-05-14 09:55:00,70.64,70.7,70.53,70.7,15300.0,63.188,63.2416,63.0896,63.2416,15300.0
2014-05-14 10:00:00,70.71,70.79,70.57,70.58,18800.0,63.2506,63.3221,63.1254,63.1343,18800.0
2014-05-14 10:05:00,70.58,70.6,70.51,70.56,18400.0,63.1343,63.1522,63.0717,63.1164,18400.0
2014-05-14 10:10:00,70.53,70.6,70.52,70.6,12000.0,63.0896,63.1522,63.0806,63.1522,12000.0
2014-05-14 10:15:00,70.62,70.67,70.57,70.6,4500.0,63.1701,63.2148,63.1254,63.1522,4500.0
2014-05-14 10:20:00,70.59,70.67,70.59,70.63,3100.0,63.1432,63.2148,63.1432,63.179,3100.0
2014-05-14 10:25:00,70.62,70.66,70.58,70.66,4500.0,63.1701,63.2059,63.1343,63.2059,4500.0
2014-05-14 10:30:00,70.65,70.68,70.59,70.61,10600.0,63.1969,63.2238,63.1432,63.1611,10600.0
2014-05-14 10:35:00,70.6,70.63,70.58,70.61,8500.0,63.1522,63.179,63.1343,63.1611,8500.0
2014-05-14 10:40:00,70.61,70.62,70.53,70.59,10500.0,63.1611,63.1701,63.0896,63.1432,10500.0
2014-05-14 10:45:00,70.57,70.66,70.5,70.65,10100.0,63.1254,63.2059,63.0627,63.1969,10100.0
2014-05-14 10:50:00,70.64,70.67,70.54,70.57,14500.0,63.188,63.2148,63.0985,63.1254,14500.0
2014-05-14 10:55:00,70.59,70.59,70.5,70.53,14900.0,63.1432,63.1432,63.0627,63.0896,14900.0
2014-05-14 11:00:00,70.53,70.57,70.33,70.33,21600.0,63.0896,63.1254,62.9107,62.9107,21600.0
2014-05-14 11:05:00,70.32,70.33,70.3,70.31,3200.0,62.9017,62.9107,62.8838,62.8928,3200.0
2014-05-14 11:10:00,70.31,70.38,70.3,70.34,4000.0,62.8928,62.9554,62.8838,62.9196,4000.0
2014-05-14 11:15:00,70.35,70.42,70.34,70.4,4200.0,62.9286,62.9912,62.9196,62.9733,4200.0
2014-05-14 11:20:00,70.39,70.44,70.39,70.4,3900.0,62.9643,63.0091,62.9643,62.9733,3900.0
2014-05-14 11:25:00,70.38,70.43,70.38,70.42,3600.0,62.9554,63.0001,62.9554,62.9912,3600.0
2014-05-14 11:30:00,70.43,70.56,70.43,70.5,34300.0,63.0001,63.1164,63.0001,63.0627,34300.0
2014-05-14 11:35:00,70.5,70.56,70.5,70.51,1900.0,63.0627,63.1164,63.0627,63.0717,1900.0
2014-05-14 11:40:00,70.51,70.51,70.5,70.5,1000.0,63.0717,63.0717,63.0627,63.0627,1000.0
2014-05-14 11:45:00,70.55,70.55,70.5,70.51,1700.0,63.1075,63.1075,63.0627,63.0717,1700.0
2014-05-14 11:50:00,70.51,70.52,70.49,70.5,3000.0,63.0717,63.0806,63.0538,63.0627,3000.0
2014-05-14 11:55:00,70.48,70.51,70.48,70.5,2700.0,63.0449,63.0717,63.0449,63.0627,2700.0
2014-05-14 12:00:00,70.5,70.52,70.49,70.49,2100.0,63.0627,63.0806,63.0538,63.0538,2100.0
2014-05-14 12:05:00,70.5,70.51,70.49,70.5,1300.0,63.0627,63.0717,63.0538,63.0627,1300.0
2014-05-14 12:10:00,70.5,70.61,70.5,70.61,5100.0,63.0627,63.1611,63.0627,63.1611,5100.0
2014-05-14 12:15:00,70.61,70.74,70.58,70.74,10700.0,63.1611,63.2774,63.1343,63.2774,10700.0
2014-05-14 12:20:00,70.75,70.78,70.73,70.77,4300.0,63.2864,63.3132,63.2685,63.3043,4300.0
2014-05-14 12:25:00,70.74,70.9,70.74,70.81,16200.0,63.2774,63.4205,63.2774,63.34,16200.0
2014-05-14 12:30:00,70.8,70.8,70.77,70.79,2600.0,63.3311,63.3311,63.3043,63.3221,2600.0
2014-05-14 12:35:00,70.77,70.83,70.77,70.83,1800.0,63.3043,63.3579,63.3043,63.3579,1800.0
2014-05-14 12:40:00,70.81,70.86,70.81,70.85,1000.0,63.34,63.3848,63.34,63.3758,1000.0
2014-05-14 12:45:00,70.85,70.87,70.83,70.83,2000.0,63.3758,63.3937,63.3579,63.3579,2000.0
2014-05-14 12:50:00,70.83,70.86,70.83,70.84,2600.0,63.3579,63.3848,63.3579,63.3669,2600.0
2014-05-14 12:55:00,70.84,70.88,70.84,70.85,4900.0,63.3669,63.4027,63.3669,63.3758,4900.0
2014-05-14 13:00:00,70.88,70.93,70.87,70.93,3200.0,63.4027,63.4474,63.3937,63.4474,3200.0
2014-05-14 13:05:00,70.93,70.98,70.93,70.98,3700.0,63.4474,63.4921,63.4474,63.4921,3700.0
2014-05-14 13:10:00,70.98,71.18,70.98,71.16,44200.0,63.4921,63.671,63.4921,63.6531,44200.0
2014-05-14 13:15:00,71.17,71.26,71.17,71.25,5100.0,63.6621,63.7426,63.6621,63.7336,5100.0
2014-05-14 13:20:00,71.24,71.24,71.16,71.16,4100.0,63.7247,63.7247,63.6531,63.6531,4100.0
2014-05-14 13:25:00,71.16,71.16,71.11,71.11,2400.0,63.6531,63.6531,63.6084,63.6084,2400.0
2014-05-14 13:30:00,71.12,71.12,71.0,71.0,3700.0,63.6173,63.6173,63.51,63.51,3700.0
2014-05-14 13:35:00,71.0,71.0,70.94,70.96,2900.0,63.51,63.51,63.4563,63.4742,2900.0
2014-05-14 13:40:00,70.95,71.09,70.94,71.03,8700.0,63.4653,63.5905,63.4563,63.5368,8700.0
2014-05-14 13:45:00,71.0,71.01,70.98,70.98,800.0,63.51,63.5189,63.4921,63.4921,800.0
2014-05-14 13:50:00,70.98,71.01,70.98,71.01,2700.0,63.4921,63.5189,63.4921,63.5189,2700.0
2014-05-14 13:55:00,71.01,71.07,71.01,71.07,1900.0,63.5189,63.5726,63.5189,63.5726,1900.0
2014-05-14 14:00:00,71.06,71.06,71.04,71.05,2500.0,63.5637,63.5637,63.5458,63.5547,2500.0
2014-05-14 14:05:00,71.05,71.06,71.04,71.04,3400.0,63.5547,63.5637,63.5458,63.5458,3400.0
2014-05-14 14:10:00,71.04,71.04,70.97,71.01,6900.0,63.5458,63.5458,63.4832,63.5189,6900.0
2014-05-14 14:15:00,71.0,71.05,71.0,71.05,2100.0,63.51,63.5547,63.51,63.5547,2100.0
2014-05-14 14:20:00,71.06,71.11,71.06,71.07,3200.0,63.5637,63.6084,63.5637,63.5726,3200.0
2014-05-14 14:25:00,71.06,71.1,71.04,71.08,6100.0,63.5637,63.5994,63.5458,63.5816,6100.0
2014-05-14 14:30:00,71.1,71.17,71.07,71.07,4600.0,63.5994,63.6621,63.5726,63.5726,4600.0
2014-05-14 14:35:00,71.07,71.09,71.02,71.06,7300.0,63.5726,63.5905,63.5279,63.5637,7300.0
2014-05-14 14:40:00,71.09,71.11,71.07,71.07,6400.0,63.5905,63.6084,63.5726,63.5726,6400.0
2014-05-14 14:45:00,71.07,71.07,70.93,70.93,6500.0,63.5726,63.5726,63.4474,63.4474,6500.0
2014-05-14 14:50:00,70.93,70.94,70.9,70.94,4200.0,63.4474,63.4563,63.4205,63.4563,4200.0
2014-05-14 14:55:00,70.95,71.01,70.95,71.01,7600.0,63.4653,63.5189,63.4653,63.5189,7600.0
2014-05-14 15:00:00,71.02,71.1,71.02,71.1,9200.0,63.5279,63.5994,63.5279,63.5994,9200.0
2014-05-14 15:05:00,71.11,71.13,71.02,71.03,12100.0,63.6084,63.6263,63.5279,63.5368,12100.0
2014-05-14 15:10:00,71.01,71.06,71.01,71.04,10600.0,63.5189,63.5637,63.5189,63.5458,10600.0
2014-05-14 15:15:00,71.03,71.08,71.03,71.08,7000.0,63.5368,63.5816,63.5368,63.5816,7000.0
2014-05-14 15:20:00,71.08,71.13,71.08,71.11,14800.0,63.5816,63.6263,63.5816,63.6084,14800.0
2014-05-14 15:25:00,71.1,71.11,71.08,71.11,4500.0,63.5994,63.6084,63.5816,63.6084,4500.0
2014-05-14 15:30:00,71.09,71.09,70.95,70.95,8100.0,63.5905,63.5905,63.4653,63.4653,8100.0
2014-05-14 15:35:00,70.95,70.97,70.92,70.97,4200.0,63.4653,63.4832,63.4384,63.4832,4200.0
2014-05-14 15:40:00,70.97,71.03,70.97,71.03,15300.0,63.4832,63.5368,63.4832,63.5368,15300.0
2014-05-14 15:45:00,71.02,71.08,71.02,71.08,17100.0,63.5279,63.5816,63.5279,63.5816,17100.0
2014-05-14 15:50:00,71.09,71.1,71.06,71.08,10600.0,63.5905,63.5994,63.5637,63.5816,10600.0
2014-05-14 15:55:00,71.08,71.09,71.02,71.03,22800.0,63.5816,63.5905,63.5279,63.5368,22800.0
2014-05-15 09:30:00,71.0,71.0,70.82,70.83,3600.0,63.51,63.51,63.349,63.3579,3600.0
2014-05-15 09:35:00,70.84,70.9,70.76,70.78,4100.0,63.3669,63.4205,63.2953,63.3132,4100.0
2014-05-15 09:40:00,70.82,70.89,70.73,70.84,3100.0,63.349,63.4116,63.2685,63.3669,3100.0
2014-05-15 09:45:00,70.87,70.92,70.84,70.84,3100.0,63.3937,63.4384,63.3669,63.3669,3100.0
2014-05-15 09:50:00,70.79,70.79,70.65,70.75,4200.0,63.3221,63.3221,63.1969,63.2864,4200.0
2014-05-15 09:55:00,70.72,70.79,70.55,70.69,8100.0,63.2595,63.3221,63.1075,63.2327,8100.0
2014-05-15 10:00:00,70.72,70.73,70.57,70.6,4500.0,63.2595,63.2685,63.1254,63.1522,4500.0
2014-05-15 10:05:00,70.59,70.62,70.38,70.4,3900.0,63.1432,63.1701,62.9554,62.9733,3900.0
2014-05-15 10:10:00,70.42,70.42,70.3,70.37,1900.0,62.9912,62.9912,62.8838,62.9465,1900.0
2014-05-15 10:15:00,70.32,70.44,70.31,70.44,2600.0,62.9017,63.0091,62.8928,63.0091,2600.0
2014-05-15 10:20:00,70.42,70.45,70.33,70.41,5800.0,62.9912,63.018,62.9107,62.9822,5800.0
2014-05-15 10:25:00,70.4,70.4,70.34,70.35,2000.0,62.9733,62.9733,62.9196,62.9286,2000.0
2014-05-15 10:30:00,70.4,70.41,70.36,70.36,2500.0,62.9733,62.9822,62.9375,62.9375,2500.0
2014-05-15 10:35:00,70.37,70.4,70.28,70.28,2900.0,62.9465,62.9733,62.8659,62.8659,2900.0
2014-05-15 10:40:00,70.25,70.49,70.23,70.49,5800.0,62.8391,63.0538,62.8212,63.0538,5800.0
2014-05-15 10:45:00,70.49,70.49,70.37,70.4,1800.0,63.0538,63.0538,62.9465,62.9733,1800.0
2014-05-15 10:50:00,70.36,70.41,70.32,70.34,6300.0,62.9375,62.9822,62.9017,62.9196,6300.0
2014-05-15 10:55:00,70.35,70.35,70.24,70.25,4800.0,62.9286,62.9286,62.8302,62.8391,4800.0
2014-05-15 11:00:00,70.25,70.28,70.17,70.17,6500.0,62.8391,62.8659,62.7676,62.7676,6500.0
2014-05-15 11:05:00,70.18,70.23,70.12,70.13,6500.0,62.7765,62.8212,62.7228,62.7318,6500.0
2014-05-15 11:10:00,70.12,70.21,70.08,70.08,10700.0,62.7228,62.8033,62.687,62.687,10700.0
2014-05-15 11:15:00,70.08,70.17,70.01,70.11,4600.0,62.687,62.7676,62.6244,62.7139,4600.0
2014-05-15 11:20:00,70.15,70.16,70.06,70.1,2500.0,62.7497,62.7586,62.6692,62.7049,2500.0
2014-05-15 11:25:00,70.13,70.13,70.08,70.1,3800.0,62.7318,62.7318,62.687,62.7049,3800.0
2014-05-15 11:30:00,70.07,70.17,70.06,70.15,2300.0,62.6781,62.7676,62.6692,62.7497,2300.0
2014-05-15 11:35:00,70.13,70.19,70.13,70.19,1600.0,62.7318,62.7854,62.7318,62.7854,1600.0
2014-05-15 11:40:00,70.15,70.18,70.11,70.13,1000.0,62.7497,62.7765,62.7139,62.7318,1000.0
2014-05-15 11:45:00,70.1,70.13,70.06,70.07,1800.0,62.7049,62.7318,62.6692,62.6781,1800.0
2014-05-15 11:50:00,70.05,70.1,70.03,70.1,600.0,62.6602,62.7049,62.6423,62.7049,600.0
2014-05-15 11:55:00,70.05,70.06,69.97,70.01,3100.0,62.6602,62.6692,62.5887,62.6244,3100.0
2014-05-15 12:00:00,70.01,70.08,70.0,70.08,5500.0,62.6244,62.687,62.6155,62.687,5500.0
2014-05-15 12:05:00,70.05,70.31,70.05,70.29,17000.0,62.6602,62.8928,62.6602,62.8749,17000.0
2014-05-15 12:10:00,70.3,70.37,70.29,70.36,10000.0,62.8838,62.9465,62.8749,62.9375,10000.0
2014-05-15 12:15:00,70.37,70.41,70.35,70.39,12500.0,62.9465,62.9822,62.9286,62.9643,12500.0
2014-05-15 12:20:00,70.38,70.41,70.35,70.41,7400.0,62.9554,62.9822,62.9286,62.9822,7400.0
2014-05-15 12:25:00,70.4,70.44,70.4,70.44,800.0,62.9733,63.0091,62.9733,63.0091,800.0
2014-05-15 12:30:00,70.43,70.51,70.42,70.51,3100.0,63.0001,63.0717,62.9912,63.0717,3100.0
2014-05-15 12:35:00,70.52,70.53,70.49,70.53,2400.0,63.0806,63.0896,63.0538,63.0896,2400.0
2014-05-15 12:40:00,70.5,70.56,70.45,70.53,5200.0,63.0627,63.1164,63.018,63.0896,5200.0
2014-05-15 12:45:00,70.51,70.53,70.49,70.53,5700.0,63.0717,63.0896,63.0538,63.0896,5700.0
2014-05-15 12:50:00,70.54,70.55,70.53,70.54,700.0,63.0985,63.1075,63.0896,63.0985,700.0
2014-05-15 12:55:00,70.56,70.57,70.54,70.54,900.0,63.1164,63.1254,63.0985,63.0985,900.0
2014-05-15 13:00:00,70.53,70.55,70.5,70.53,2600.0,63.0896,63.1075,63.0627,63.0896,2600.0
2014-05-15 13:05:00,70.53,70.54,70.52,70.53,2200.0,63.0896,63.0985,63.0806,63.0896,2200.0
2014-05-15 13:10:00,70.53,70.55,70.53,70.54,1000.0,63.0896,63.1075,63.0896,63.0985,1000.0
2014-05-15 13:15:00,70.53,70.53,70.5,70.51,2100.0,63.0896,63.0896,63.0627,63.0717,2100.0
2014-05-15 13:20:00,70.53,70.53,70.52,70.52,1800.0,63.0896,63.0896,63.0806,63.0806,1800.0
2014-05-15 13:25:00,70.51,70.51,70.48,70.48,1200.0,63.0717,63.0717,63.0449,63.0449,1200.0
2014-05-15 13:30:00,70.47,70.49,70.47,70.49,900.0,63.0359,63.0538,63.0359,63.0538,900.0
2014-05-15 13:35:00,70.48,70.5,70.43,70.43,2100.0,63.0449,63.0627,63.0001,63.0001,2100.0
2014-05-15 13:40:00,70.42,70.42,70.32,70.35,3100.0,62.9912,62.9912,62.9017,62.9286,3100.0
2014-05-15 13:45:00,70.35,70.39,70.35,70.38,3500.0,62.9286,62.9643,62.9286,62.9554,3500.0
2014-05-15 13:50:00,70.38,70.43,70.38,70.42,1800.0,62.9554,63.0001,62.9554,62.9912,1800.0
2014-05-15 13:55:00,70.42,70.48,70.41,70.45,3600.0,62.9912,63.0449,62.9822,63.018,3600.0
2014-05-15 14:00:00,70.47,70.5,70.43,70.48,2300.0,63.0359,63.0627,63.0001,63.0449,2300.0
2014-05-15 14:05:00,70.52,70.55,70.51,70.54,2000.0,63.0806,63.1075,63.0717,63.0985,2000.0
2014-05-15 14:10:00,70.55,70.58,70.54,70.54,2400.0,63.1075,63.1343,63.0985,63.0985,2400.0
2014-05-15 14:15:00,70.5,70.5,70.43,70.45,1400.0,63.0627,63.0627,63.0001,63.018,1400.0
2014-05-15 14:20:00,70.45,70.52,70.4,70.52,2900.0,63.018,63.0806,62.9733,63.0806,2900.0
2014-05-15 14:25:00,70.54,70.54,70.49,70.5,1400.0,63.0985,63.0985,63.0538,63.0627,1400.0
2014-05-15 14:30:00,70.49,70.59,70.49,70.56,1900.0,63.0538,63.1432,63.0538,63.1164,1900.0
2014-05-15 14:35:00,70.58,70.6,70.54,70.6,1900.0,63.1343,63.1522,63.0985,63.1522,1900.0
2014-05-15 14:40:00,70.58,70.58,70.56,70.57,1400.0,63.1343,63.1343,63.1164,63.1254,1400.0
2014-05-15 14:45:00,70.56,70.59,70.54,70.57,2400.0,63.1164,63.1432,63.0985,63.1254,2400.0
2014-05-15 14:50:00,70.6,70.66,70.6,70.64,2200.0,63.1522,63.2059,63.1522,63.188,2200.0
2014-05-15 14:55:00,70.63,70.63,70.54,70.57,3100.0,63.179,63.179,63.0985,63.1254,3100.0
2014-05-15 15:00:00,70.6,70.62,70.51,70.54,4300.0,63.1522,63.1701,63.0717,63.0985,4300.0
2014-05-15 15:05:00,70.56,70.56,70.46,70.51,4400.0,63.1164,63.1164,63.027,63.0717,4400.0
2014-05-15 15:10:00,70.51,70.53,70.46,70.48,6900.0,63.0717,63.0896,63.027,63.0449,6900.0
2014-05-15 15:15:00,70.47,70.5,70.47,70.47,5600.0,63.0359,63.0627,63.0359,63.0359,5600.0
2014-05-15 15:20:00,70.44,70.47,70.41,70.41,5300.0,63.0091,63.0359,62.9822,62.9822,5300.0
2014-05-15 15:25:00,70.39,70.41,70.36,70.39,4400.0,62.9643,62.9822,62.9375,62.9643,4400.0
2014-05-15 15:30:00,70.39,70.41,70.38,70.41,3600.0,62.9643,62.9822,62.9554,62.9822,3600.0
2014-05-15 15:35:00,70.41,70.52,70.41,70.51,6100.0,62.9822,63.0806,62.9822,63.0717,6100.0
2014-05-15 15:40:00,70.49,70.52,70.44,70.45,5700.0,63.0538,63.0806,63.0091,63.018,5700.0
2014-05-15 15:45:00,70.48,70.48,70.4,70.41,6500.0,63.0449,63.0449,62.9733,62.9822,6500.0
2014-05-15 15:50:00,70.4,70.4,70.35,70.38,9300.0,62.9733,62.9733,62.9286,62.9554,9300.0
2014-05-15 15:55:00,70.38,70.44,70.35,70.4,14500.0,62.9554,63.0091,62.9286,62.9733,14500.0
2014-05-16 09:30:00,70.33,70.51,70.32,70.32,47700.0,62.9107,63.0717,62.9017,62.9017,47700.0
2014-05-16 09:35:00,70.32,70.38,70.14,70.21,4600.0,62.9017,62.9554,62.7407,62.8033,4600.0
2014-05-16 09:40:00,70.17,70.31,70.08,70.26,6200.0,62.7676,62.8928,62.687,62.8481,6200.0
2014-05-16 09:45:00,70.26,70.28,70.1,70.1,2700.0,62.8481,62.8659,62.7049,62.7049,2700.0
2014-05-16 09:50:00,70.13,70.29,70.13,70.28,4100.0,62.7318,62.8749,62.7318,62.8659,4100.0
2014-05-16 09:55:00,70.2,70.36,70.12,70.35,3900.0,62.7944,62.9375,62.7228,62.9286,3900.0
2014-05-16 10:00:00,70.35,70.37,70.1,70.1,8100.0,62.9286,62.9465,62.7049,62.7049,8100.0
2014-05-16 10:05:00,70.06,70.07,69.95,70.02,10600.0,62.6692,62.6781,62.5708,62.6334,10600.0
2014-05-16 10:10:00,70.04,70.09,70.01,70.09,5300.0,62.6513,62.696,62.6244,62.696,5300.0
2014-05-16 10:15:00,70.1,70.2,70.03,70.2,1900.0,62.7049,62.7944,62.6423,62.7944,1900.0
2014-05-16 10:20:00,70.17,70.17,70.05,70.06,6400.0,62.7676,62.7676,62.6602,62.6692,6400.0
2014-05-16 10:25:00,70.01,70.05,70.0,70.03,3000.0,62.6244,62.6602,62.6155,62.6423,3000.0
2014-05-16 10:30:00,70.04,70.08,70.01,70.06,3100.0,62.6513,62.687,62.6244,62.6692,3100.0
2014-05-16 10:35:00,70.06,70.1,70.05,70.07,4100.0,62.6692,62.7049,62.6602,62.6781,4100.0
2014-05-16 10:40:00,70.09,70.13,70.09,70.11,3400.0,62.696,62.7318,62.696,62.7139,3400.0
2014-05-16 10:45:00,70.08,70.15,70.08,70.15,2700.0,62.687,62.7497,62.687,62.7497,2700.0
2014-05-16 10:50:00,70.16,70.18,70.11,70.14,3400.0,62.7586,62.7765,62.7139,62.7407,3400.0
2014-05-16 10:55:00,70.11,70.26,70.11,70.18,7600.0,62.7139,62.8481,62.7139,62.7765,7600.0
2014-05-16 11:00:00,70.13,70.15,70.1,70.14,1600.0,62.7318,62.7497,62.7049,62.7407,1600.0
2014-05-16 11:05:00,70.17,70.23,70.17,70.23,1000.0,62.7676,62.8212,62.7676,62.8212,1000.0
2014-05-16 11:10:00,70.22,70.31,70.22,70.31,2000.0,62.8123,62.8928,62.8123,62.8928,2000.0
2014-05-16 11:15:00,70.28,70.35,70.28,70.34,1400.0,62.8659,62.9286,62.8659,62.9196,1400.0
2014-05-16 11:20:00,70.3,70.34,70.28,70.28,2200.0,62.8838,62.9196,62.8659,62.8659,2200.0
2014-05-16 11:25:00,70.3,70.3,70.21,70.21,2600.0,62.8838,62.8838,62.8033,62.8033,2600.0
2014-05-16 11:30:00,70.22,70.31,70.22,70.31,2400.0,62.8123,62.8928,62.8123,62.8928,2400.0
2014-05-16 11:35:00,70.28,70.29,70.23,70.24,800.0,62.8659,62.8749,62.8212,62.8302,800.0
2014-05-16 11:40:00,70.23,70.23,70.2,70.2,1500.0,62.8212,62.8212,62.7944,62.7944,1500.0
2014-05-16 11:45:00,70.17,70.17,70.15,70.17,1200.0,62.7676,62.7676,62.7497,62.7676,1200.0
2014-05-16 11:50:00,70.21,70.25,70.21,70.25,2200.0,62.8033,62.8391,62.8033,62.8391,2200.0
2014-05-16 11:55:00,70.17,70.25,70.17,70.24,1300.0,62.7676,62.8391,62.7676,62.8302,1300.0
2014-05-16 12:00:00,70.23,70.25,70.21,70.25,3000.0,62.8212,62.8391,62.8033,62.8391,3000.0
2014-05-16 12:05:00,70.28,70.29,70.24,70.25,1500.0,62.8659,62.8749,62.8302,62.8391,1500.0
2014-05-16 12:10:00,70.22,70.26,70.21,70.23,2800.0,62.8123,62.8481,62.8033,62.8212,2800.0
2014-05-16 12:15:00,70.22,70.22,70.19,70.21,1100.0,62.8123,62.8123,62.7854,62.8033,1100.0
2014-05-16 12:20:00,70.22,70.28,70.21,70.28,2700.0,62.8123,62.8659,62.8033,62.8659,2700.0
2014-05-16 12:25:00,70.2,70.22,70.19,70.21,3000.0,62.7944,62.8123,62.7854,62.8033,3000.0
2014-05-16 12:30:00,70.2,70.22,70.2,70.22,400.0,62.7944,62.8123,62.7944,62.8123,400.0
2014-05-16 12:35:00,70.22,70.25,70.22,70.25,1500.0,62.8123,62.8391,62.8123,62.8391,1500.0
2014-05-16 12:40:00,70.24,70.24,70.18,70.22,2800.0,62.8302,62.8302,62.7765,62.8123,2800.0
2014-05-16 12:45:00,70.21,70.21,70.18,70.19,600.0,62.8033,62.8033,62.7765,62.7854,600.0
2014-05-16 12:50:00,70.19,70.19,70.16,70.16,1100.0,62.7854,62.7854,62.7586,62.7586,1100.0
2014-05-16 12:55:00,70.16,70.18,70.16,70.18,1100.0,62.7586,62.7765,62.7586,62.7765,1100.0
2014-05-16 13:00:00,70.18,70.18,70.07,70.07,2600.0,62.7765,62.7765,62.6781,62.6781,2600.0
2014-05-16 13:05:00,70.08,70.17,70.08,70.14,1600.0,62.687,62.7676,62.687,62.7407,1600.0
2014-05-16 13:10:00,70.16,70.17,70.13,70.16,2200.0,62.7586,62.7676,62.7318,62.7586,2200.0
2014-05-16 13:15:00,70.16,70.18,70.15,70.16,1700.0,62.7586,62.7765,62.7497,62.7586,1700.0
2014-05-16 13:20:00,70.18,70.2,70.16,70.18,2000.0,62.7765,62.7944,62.7586,62.7765,2000.0
2014-05-16 13:25:00,70.18,70.18,70.15,70.15,1700.0,62.7765,62.7765,62.7497,62.7497,1700.0
2014-05-16 13:30:00,70.15,70.2,70.15,70.15,2800.0,62.7497,62.7944,62.7497,62.7497,2800.0
2014-05-16 13:35:00,70.18,70.22,70.18,70.22,2000.0,62.7765,62.8123,62.7765,62.8123,2000.0
2014-05-16 13:40:00,70.19,70.26,70.18,70.21,2400.0,62.7854,62.8481,62.7765,62.8033,2400.0
2014-05-16 13:45:00,70.16,70.19,70.16,70.17,1900.0,62.7586,62.7854,62.7586,62.7676,1900.0
2014-05-16 13:50:00,70.18,70.23,70.18,70.21,3200.0,62.7765,62.8212,62.7765,62.8033,3200.0
2014-05-16 13:55:00,70.18,70.18,70.17,70.17,200.0,62.7765,62.7765,62.7676,62.7676,200.0
2014-05-16 14:00:00,70.18,70.2,70.11,70.12,4600.0,62.7765,62.7944,62.7139,62.7228,4600.0
2014-05-16 14:05:00,70.11,70.11,70.09,70.1,2200.0,62.7139,62.7139,62.696,62.7049,2200.0
2014-05-16 14:10:00,70.1,70.1,70.06,70.06,4000.0,62.7049,62.7049,62.6692,62.6692,4000.0
2014-05-16 14:15:00,70.06,70.11,70.04,70.07,2000.0,62.6692,62.7139,62.6513,62.6781,2000.0
2014-05-16 14:20:00,70.06,70.1,70.05,70.1,1400.0,62.6692,62.7049,62.6602,62.7049,1400.0
2014-05-16 14:25:00,70.09,70.12,70.09,70.11,2600.0,62.696,62.7228,62.696,62.7139,2600.0
2014-05-16 14:30:00,70.09,70.28,70.09,70.27,28400.0,62.696,62.8659,62.696,62.857,28400.0
2014-05-16 14:35:00,70.27,70.27,70.22,70.26,2800.0,62.857,62.857,62.8123,62.8481,2800.0
2014-05-16 14:40:00,70.26,70.37,70.26,70.34,3000.0,62.8481,62.9465,62.8481,62.9196,3000.0
2014-05-16 14:45:00,70.34,70.36,70.28,70.31,2700.0,62.9196,62.9375,62.8659,62.8928,2700.0
2014-05-16 14:50:00,70.31,70.36,70.31,70.35,1900.0,62.8928,62.9375,62.8928,62.9286,1900.0
2014-05-16 14:55:00,70.36,70.54,70.36,70.54,3000.0,62.9375,63.0985,62.9375,63.0985,3000.0
2014-05-16 15:00:00,70.54,70.6,70.54,70.6,2100.0,63.0985,63.1522,63.0985,63.1522,2100.0
2014-05-16 15:05:00,70.61,70.65,70.6,70.65,2300.0,63.1611,63.1969,63.1522,63.1969,2300.0
2014-05-16 15:10:00,70.67,70.69,70.64,70.64,2100.0,63.2148,63.2327,63.188,63.188,2100.0
2014-05-16 15:15:00,70.65,70.67,70.64,70.66,3200.0,63.1969,63.2148,63.188,63.2059,3200.0
2014-05-16 15:20:00,70.67,70.67,70.64,70.64,2300.0,63.2148,63.2148,63.188,63.188,2300.0
2014-05-16 15:25:00,70.62,70.67,70.62,70.67,4100.0,63.1701,63.2148,63.1701,63.2148,4100.0
2014-05-16 15:30:00,70.68,70.76,70.67,70.69,7600.0,63.2238,63.2953,63.2148,63.2327,7600.0
2014-05-16 15:35:00,70.69,70.74,70.68,70.69,7400.0,63.2327,63.2774,63.2238,63.2327,7400.0
2014-05-16 15:40:00,70.67,70.71,70.66,70.71,4200.0,63.2148,63.2506,63.2059,63.2506,4200.0
2014-05-16 15:45:00,70.71,70.75,70.68,70.74,7200.0,63.2506,63.2864,63.2238,63.2774,7200.0
2014-05-16 15:50:00,70.73,70.76,70.71,70.74,5200.0,63.2685,63.2953,63.2506,63.2774,5200.0
2014-05-16 15:55:00,70.73,70.74,70.67,70.71,21200.0,63.2685,63.2774,63.2148,63.2506,21200.0
2014-05-19 09:30:00,70.47,70.53,70.4,70.5,152200.0,63.0359,63.0896,62.9733,63.0627,152200.0
2014-05-19 09:35:00,70.52,70.86,70.52,70.74,15000.0,63.0806,63.3848,63.0806,63.2774,15000.0
2014-05-19 09:40:00,70.78,70.9,70.78,70.85,5400.0,63.3132,63.4205,63.3132,63.3758,5400.0
2014-05-19 09:45:00,70.85,70.87,70.76,70.8,7500.0,63.3758,63.3937,63.2953,63.3311,7500.0
2014-05-19 09:50:00,70.8,70.8,70.66,70.7,10600.0,63.3311,63.3311,63.2059,63.2416,10600.0
2014-05-19 09:55:00,70.69,70.7,70.62,70.65,7400.0,63.2327,63.2416,63.1701,63.1969,7400.0
2014-05-19 10:00:00,70.62,70.66,70.48,70.6,7000.0,63.1701,63.2059,63.0449,63.1522,7000.0
2014-05-19 10:05:00,70.59,70.59,70.49,70.52,8400.0,63.1432,63.1432,63.0538,63.0806,8400.0
2014-05-19 10:10:00,70.53,70.55,70.47,70.53,33400.0,63.0896,63.1075,63.0359,63.0896,33400.0
2014-05-19 10:15:00,70.55,70.57,70.55,70.57,6100.0,63.1075,63.1254,63.1075,63.1254,6100.0
2014-05-19 10:20:00,70.57,70.57,70.54,70.57,5800.0,63.1254,63.1254,63.0985,63.1254,5800.0
2014-05-19 10:25:00,70.55,70.57,70.48,70.48,9700.0,63.1075,63.1254,63.0449,63.0449,9700.0
2014-05-19 10:30:00,70.48,70.5,70.42,70.45,5000.0,63.0449,63.0627,62.9912,63.018,5000.0
2014-05-19 10:35:00,70.46,70.48,70.45,70.48,1200.0,63.027,63.0449,63.018,63.0449,1200.0
2014-05-19 10:40:00,70.49,70.52,70.48,70.52,4100.0,63.0538,63.0806,63.0449,63.0806,4100.0
2014-05-19 10:45:00,70.52,70.52,70.5,70.52,3500.0,63.0806,63.0806,63.0627,63.0806,3500.0
2014-05-19 10:50:00,70.52,70.52,70.49,70.5,3200.0,63.0806,63.0806,63.0538,63.0627,3200.0
2014-05-19 10:55:00,70.52,70.52,70.51,70.52,2300.0,63.0806,63.0806,63.0717,63.0806,2300.0
2014-05-19 11:00:00,70.52,70.52,70.51,70.52,2500.0,63.0806,63.0806,63.0717,63.0806,2500.0
2014-05-19 11:05:00,70.52,70.53,70.48,70.53,4300.0,63.0806,63.0896,63.0449,63.0896,4300.0
2014-05-19 11:10:00,70.53,70.54,70.52,70.53,7100.0,63.0896,63.0985,63.0806,63.0896,7100.0
2014-05-19 11:15:00,70.55,70.65,70.55,70.65,39100.0,63.1075,63.1969,63.1075,63.1969,39100.0
2014-05-19 11:20:00,70.68,70.71,70.66,70.71,3800.0,63.2238,63.2506,63.2059,63.2506,3800.0
2014-05-19 11:25:00,70.76,70.79,70.74,70.77,4100.0,63.2953,63.3221,63.2774,63.3043,4100.0
2014-05-19 11:30:00,70.78,70.84,70.78,70.82,3000.0,63.3132,63.3669,63.3132,63.349,3000.0
2014-05-19 11:35:00,70.8,70.81,70.72,70.76,10400.0,63.3311,63.34,63.2595,63.2953,10400.0
2014-05-19 11:40:00,70.79,70.81,70.78,70.8,3100.0,63.3221,63.34,63.3132,63.3311,3100.0
2014-05-19 11:45:00,70.78,70.81,70.78,70.8,3600.0,63.3132,63.34,63.3132,63.3311,3600.0
2014-05-19 11:50:00,70.79,70.81,70.79,70.79,1800.0,63.3221,63.34,63.3221,63.3221,1800.0
2014-05-19 11:55:00,70.81,70.82,70.81,70.82,2300.0,63.34,63.349,63.34,63.349,2300.0
2014-05-19 12:00:00,70.82,70.82,70.79,70.8,3300.0,63.349,63.349,63.3221,63.3311,3300.0
2014-05-19 12:05:00,70.81,70.89,70.81,70.89,2500.0,63.34,63.4116,63.34,63.4116,2500.0
2014-05-19 12:10:00,70.87,70.9,70.87,70.87,3900.0,63.3937,63.4205,63.3937,63.3937,3900.0
2014-05-19 12:15:00,70.87,70.89,70.87,70.89,2500.0,63.3937,63.4116,63.3937,63.4116,2500.0
2014-05-19 12:20:00,70.89,70.89,70.88,70.89,2800.0,63.4116,63.4116,63.4027,63.4116,2800.0
2014-05-19 12:25:00,70.89,70.89,70.8,70.8,4900.0,63.4116,63.4116,63.3311,63.3311,4900.0
2014-05-19 12:30:00,70.79,70.81,70.77,70.77,1900.0,63.3221,63.34,63.3043,63.3043,1900.0
2014-05-19 12:35:00,70.79,70.81,70.72,70.73,1900.0,63.3221,63.34,63.2595,63.2685,1900.0
2014-05-19 12:40:00,70.76,70.77,70.74,70.75,1900.0,63.2953,63.3043,63.2774,63.2864,1900.0
2014-05-19 12:45:00,70.75,70.78,70.75,70.78,1700.0,63.2864,63.3132,63.2864,63.3132,1700.0
2014-05-19 12:50:00,70.78,70.78,70.73,70.73,4100.0,63.3132,63.3132,63.2685,63.2685,4100.0
2014-05-19 12:55:00,70.71,70.72,70.68,70.69,1400.0,63.2506,63.2595,63.2238,63.2327,1400.0
2014-05-19 13:00:00,70.7,70.7,70.68,70.69,3300.0,63.2416,63.2416,63.2238,63.2327,3300.0
2014-05-19 13:05:00,70.69,70.7,70.69,70.7,400.0,63.2327,63.2416,63.2327,63.2416,400.0
2014-05-19 13:10:00,70.7,70.71,70.67,70.69,4200.0,63.2416,63.2506,63.2148,63.2327,4200.0
2014-05-19 13:15:00,70.69,70.69,70.6,70.62,33200.0,63.2327,63.2327,63.1522,63.1701,33200.0
2014-05-19 13:20:00,70.65,70.7,70.65,70.69,700.0,63.1969,63.2416,63.1969,63.2327,700.0
2014-05-19 13:25:00,70.73,70.73,70.64,70.64,5400.0,63.2685,63.2685,63.188,63.188,5400.0
2014-05-19 13:30:00,70.65,70.66,70.65,70.66,300.0,63.1969,63.2059,63.1969,63.2059,300.0
2014-05-19 13:35:00,70.65,70.67,70.63,70.63,2100.0,63.1969,63.2148,63.179,63.179,2100.0
2014-05-19 13:40:00,70.65,70.66,70.64,70.64,1000.0,63.1969,63.2059,63.188,63.188,1000.0
2014-05-19 13:45:00,70.66,70.69,70.66,70.67,2600.0,63.2059,63.2327,63.2059,63.2148,2600.0
2014-05-19 13:50:00,70.67,70.67,70.66,70.66,1800.0,63.2148,63.2148,63.2059,63.2059,1800.0
2014-05-19 13:55:00,70.67,70.71,70.66,70.7,5000.0,63.2148,63.2506,63.2059,63.2416,5000.0
2014-05-19 14:00:00,70.7,70.7,70.67,70.68,7200.0,63.2416,63.2416,63.2148,63.2238,7200.0
2014-05-19 14:05:00,70.66,70.66,70.64,70.66,1900.0,63.2059,63.2059,63.188,63.2059,1900.0
2014-05-19 14:10:00,70.68,70.7,70.68,70.7,1200.0,63.2238,63.2416,63.2238,63.2416,1200.0
2014-05-19 14:15:00,70.7,70.7,70.66,70.66,4900.0,63.2416,63.2416,63.2059,63.2059,4900.0
2014-05-19 14:20:00,70.65,70.65,70.63,70.64,9000.0,63.1969,63.1969,63.179,63.188,9000.0
2014-05-19 14:25:00,70.65,70.65,70.62,70.65,28100.0,63.1969,63.1969,63.1701,63.1969,28100.0
2014-05-19 14:30:00,70.65,70.68,70.65,70.68,1800.0,63.1969,63.2238,63.1969,63.2238,1800.0
2014-05-19 14:35:00,70.68,70.68,70.63,70.63,5500.0,63.2238,63.2238,63.179,63.179,5500.0
2014-05-19 14:40:00,70.64,70.64,70.63,70.64,500.0,63.188,63.188,63.179,63.188,500.0
2014-05-19 14:45:00,70.65,70.65,70.64,70.65,2900.0,63.1969,63.1969,63.188,63.1969,2900.0
2014-05-19 14:50:00,70.65,70.65,70.64,70.65,1000.0,63.1969,63.1969,63.188,63.1969,1000.0
2014-05-19 14:55:00,70.65,70.65,70.61,70.62,5300.0,63.1969,63.1969,63.1611,63.1701,5300.0
2014-05-19 15:00:00,70.63,70.63,70.59,70.59,5300.0,63.179,63.179,63.1432,63.1432,5300.0
2014-05-19 15:05:00,70.59,70.6,70.58,70.58,2600.0,63.1432,63.1522,63.1343,63.1343,2600.0
2014-05-19 15:10:00,70.59,70.6,70.53,70.55,8000.0,63.1432,63.1522,63.0896,63.1075,8000.0
2014-05-19 15:15:00,70.55,70.55,70.48,70.48,7200.0,63.1075,63.1075,63.0449,63.0449,7200.0
2014-05-19 15:20:00,70.48,70.54,70.48,70.54,3300.0,63.0449,63.0985,63.0449,63.0985,3300.0
2014-05-19 15:25:00,70.54,70.59,70.54,70.59,3500.0,63.0985,63.1432,63.0985,63.1432,3500.0
2014-05-19 15:30:00,70.59,70.74,70.59,70.72,9300.0,63.1432,63.2774,63.1432,63.2595,9300.0
2014-05-19 15:35:00,70.74,70.76,70.74,70.76,3800.0,63.2774,63.2953,63.2774,63.2953,3800.0
2014-05-19 15:40:00,70.74,70.75,70.72,70.73,41000.0,63.2774,63.2864,63.2595,63.2685,41000.0
2014-05-19 15:45:00,70.73,70.75,70.7,70.7,24200.0,63.2685,63.2864,63.2416,63.2416,24200.0
2014-05-19 15:50:00,70.69,70.72,70.69,70.72,10600.0,63.2327,63.2595,63.2327,63.2595,10600.0
2014-05-19 15:55:00,70.72,70.73,70.64,70.65,27300.0,63.2595,63.2685,63.188,63.1969,27300.0
2014-05-20 09:30:00,70.57,70.64,70.36,70.51,2800.0,63.1254,63.188,62.9375,63.0717,2800.0
2014-05-20 09:35:00,70.48,70.5,70.36,70.47,2900.0,63.0449,63.0627,62.9375,63.0359,2900.0
2014-05-20 09:40:00,70.45,70.45,70.13,70.13,7400.0,63.018,63.018,62.7318,62.7318,7400.0
2014-05-20 09:45:00,70.14,70.22,70.02,70.03,2500.0,62.7407,62.8123,62.6334,62.6423,2500.0
2014-05-20 09:50:00,70.1,70.1,69.98,69.98,4400.0,62.7049,62.7049,62.5976,62.5976,4400.0
2014-05-20 09:55:00,69.91,69.97,69.91,69.91,7100.0,62.535,62.5887,62.535,62.535,7100.0
2014-05-20 10:00:00,69.96,70.05,69.96,70.05,2000.0,62.5797,62.6602,62.5797,62.6602,2000.0
2014-05-20 10:05:00,70.03,70.03,69.87,69.9,6300.0,62.6423,62.6423,62.4992,62.526,6300.0
2014-05-20 10:10:00,69.91,69.97,69.86,69.91,6400.0,62.535,62.5887,62.4903,62.535,6400.0
2014-05-20 10:15:00,69.9,69.97,69.81,69.92,12900.0,62.526,62.5887,62.4455,62.5439,12900.0
2014-05-20 10:20:00,69.9,69.95,69.77,69.77,11700.0,62.526,62.5708,62.4098,62.4098,11700.0
2014-05-20 10:25:00,69.78,69.89,69.74,69.74,4400.0,62.4187,62.5171,62.3829,62.3829,4400.0
2014-05-20 10:30:00,69.74,69.77,69.73,69.75,8900.0,62.3829,62.4098,62.374,62.3919,8900.0
2014-05-20 10:35:00,69.77,69.79,69.69,69.69,8200.0,62.4098,62.4276,62.3382,62.3382,8200.0
2014-05-20 10:40:00,69.69,69.75,69.69,69.73,5800.0,62.3382,62.3919,62.3382,62.374,5800.0
2014-05-20 10:45:00,69.73,69.74,69.71,69.72,4100.0,62.374,62.3829,62.3561,62.365,4100.0
2014-05-20 10:50:00,69.72,69.72,69.66,69.67,7400.0,62.365,62.365,62.3114,62.3203,7400.0
2014-05-20 10:55:00,69.67,69.7,69.62,69.62,18800.0,62.3203,62.3471,62.2756,62.2756,18800.0
2014-05-20 11:00:00,69.64,69.65,69.6,69.65,24900.0,62.2935,62.3024,62.2577,62.3024,24900.0
2014-05-20 11:05:00,69.64,69.8,69.61,69.8,10000.0,62.2935,62.4366,62.2666,62.4366,10000.0
2014-05-20 11:10:00,69.8,69.8,69.74,69.75,5800.0,62.4366,62.4366,62.3829,62.3919,5800.0
2014-05-20 11:15:00,69.74,69.79,69.74,69.75,2800.0,62.3829,62.4276,62.3829,62.3919,2800.0
2014-05-20 11:20:00,69.76,69.79,69.76,69.79,3700.0,62.4008,62.4276,62.4008,62.4276,3700.0
2014-05-20 11:25:00,69.79,69.79,69.68,69.68,9500.0,62.4276,62.4276,62.3292,62.3292,9500.0
2014-05-20 11:30:00,69.69,69.75,69.68,69.72,23200.0,62.3382,62.3919,62.3292,62.365,23200.0
2014-05-20 11:35:00,69.75,69.75,69.72,69.73,3100.0,62.3919,62.3919,62.365,62.374,3100.0
2014-05-20 11:40:00,69.74,69.79,69.74,69.77,4800.0,62.3829,62.4276,62.3829,62.4098,4800.0
2014-05-20 11:45:00,69.76,69.79,69.75,69.78,3600.0,62.4008,62.4276,62.3919,62.4187,3600.0
2014-05-20 11:50:00,69.79,69.79,69.74,69.76,6000.0,62.4276,62.4276,62.3829,62.4008,6000.0
2014-05-20 11:55:00,69.76,69.76,69.71,69.71,1900.0,62.4008,62.4008,62.3561,62.3561,1900.0
2014-05-20 12:00:00,69.73,69.73,69.52,69.53,7300.0,62.374,62.374,62.1861,62.1951,7300.0
2014-05-20 12:05:00,69.49,69.56,69.49,69.52,4400.0,62.1593,62.2219,62.1593,62.1861,4400.0
2014-05-20 12:10:00,69.5,69.51,69.38,69.44,5600.0,62.1682,62.1772,62.0609,62.1146,5600.0
2014-05-20 12:15:00,69.45,69.45,69.36,69.45,2100.0,62.1235,62.1235,62.043,62.1235,2100.0
2014-05-20 12:20:00,69.48,69.54,69.43,69.5,10400.0,62.1503,62.204,62.1056,62.1682,10400.0
2014-05-20 12:25:00,69.5,69.57,69.5,69.51,4200.0,62.1682,62.2309,62.1682,62.1772,4200.0
2014-05-20 12:30:00,69.49,69.55,69.46,69.52,2600.0,62.1593,62.213,62.1325,62.1861,2600.0
2014-05-20 12:35:00,69.49,69.49,69.41,69.41,2400.0,62.1593,62.1593,62.0877,62.0877,2400.0
2014-05-20 12:40:00,69.4,69.4,69.37,69.39,2300.0,62.0788,62.0788,62.0519,62.0698,2300.0
2014-05-20 12:45:00,69.4,69.46,69.4,69.46,3200.0,62.0788,62.1325,62.0788,62.1325,3200.0
2014-05-20 12:50:00,69.48,69.48,69.46,69.48,1800.0,62.1503,62.1503,62.1325,62.1503,1800.0
2014-05-20 12:55:00,69.48,69.5,69.46,69.47,2700.0,62.1503,62.1682,62.1325,62.1414,2700.0
2014-05-20 13:00:00,69.45,69.45,69.4,69.44,7500.0,62.1235,62.1235,62.0788,62.1146,7500.0
2014-05-20 13:05:00,69.43,69.48,69.43,69.45,2100.0,62.1056,62.1503,62.1056,62.1235,2100.0
2014-05-20 13:10:00,69.44,69.44,69.39,69.39,1800.0,62.1146,62.1146,62.0698,62.0698,1800.0
2014-05-20 13:15:00,69.37,69.37,69.32,69.35,2100.0,62.0519,62.0519,62.0072,62.0341,2100.0
2014-05-20 13:20:00,69.36,69.37,69.3,69.35,1900.0,62.043,62.0519,61.9893,62.0341,1900.0
2014-05-20 13:25:00,69.38,69.45,69.34,69.45,2700.0,62.0609,62.1235,62.0251,62.1235,2700.0
2014-05-20 13:30:00,69.44,69.46,69.37,69.42,8400.0,62.1146,62.1325,62.0519,62.0967,8400.0
2014-05-20 13:35:00,69.41,69.42,69.37,69.37,7300.0,62.0877,62.0967,62.0519,62.0519,7300.0
2014-05-20 13:40:00,69.37,69.38,69.27,69.34,6200.0,62.0519,62.0609,61.9625,62.0251,6200.0
2014-05-20 13:45:00,69.36,69.39,69.33,69.36,4700.0,62.043,62.0698,62.0162,62.043,4700.0
2014-05-20 13:50:00,69.37,69.41,69.35,69.38,7100.0,62.0519,62.0877,62.0341,62.0609,7100.0
2014-05-20 13:55:00,69.38,69.41,69.35,69.35,3600.0,62.0609,62.0877,62.0341,62.0341,3600.0
2014-05-20 14:00:00,69.37,69.51,69.37,69.5,11300.0,62.0519,62.1772,62.0519,62.1682,11300.0
2014-05-20 14:05:00,69.52,69.58,69.52,69.56,2200.0,62.1861,62.2398,62.1861,62.2219,2200.0
2014-05-20 14:10:00,69.55,69.59,69.53,69.54,5600.0,62.213,62.2487,62.1951,62.204,5600.0
2014-05-20 14:15:00,69.52,69.57,69.52,69.56,2600.0,62.1861,62.2309,62.1861,62.2219,2600.0
2014-05-20 14:20:00,69.57,69.63,69.57,69.58,2400.0,62.2309,62.2845,62.2309,62.2398,2400.0
2014-05-20 14:25:00,69.57,69.58,69.54,69.55,1800.0,62.2309,62.2398,62.204,62.213,1800.0
2014-05-20 14:30:00,69.53,69.53,69.47,69.47,2000.0,62.1951,62.1951,62.1414,62.1414,2000.0
2014-05-20 14:35:00,69.48,69.51,69.42,69.42,2900.0,62.1503,62.1772,62.0967,62.0967,2900.0
2014-05-20 14:40:00,69.41,69.48,69.41,69.47,1700.0,62.0877,62.1503,62.0877,62.1414,1700.0
2014-05-20 14:45:00,69.47,69.53,69.47,69.48,3000.0,62.1414,62.1951,62.1414,62.1503,3000.0
2014-05-20 14:50:00,69.49,69.5,69.42,69.44,3700.0,62.1593,62.1682,62.0967,62.1146,3700.0
2014-05-20 14:55:00,69.46,69.53,69.46,69.46,3400.0,62.1325,62.1951,62.1325,62.1325,3400.0
2014-05-20 15:00:00,69.47,69.56,69.47,69.55,3100.0,62.1414,62.2219,62.1414,62.213,3100.0
2014-05-20 15:05:00,69.55,69.61,69.55,69.57,3700.0,62.213,62.2666,62.213,62.2309,3700.0
2014-05-20 15:10:00,69.56,69.61,69.56,69.58,4500.0,62.2219,62.2666,62.2219,62.2398,4500.0
2014-05-20 15:15:00,69.59,69.67,69.59,69.62,4300.0,62.2487,62.3203,62.2487,62.2756,4300.0
2014-05-20 15:20:00,69.63,69.63,69.58,69.58,3300.0,62.2845,62.2845,62.2398,62.2398,3300.0
2014-05-20 15:25:00,69.59,69.67,69.57,69.57,8000.0,62.2487,62.3203,62.2309,62.2309,8000.0
2014-05-20 15:30:00,69.58,69.58,69.55,69.58,7700.0,62.2398,62.2398,62.213,62.2398,7700.0
2014-05-20 15:35:00,69.57,69.66,69.57,69.65,12000.0,62.2309,62.3114,62.2309,62.3024,12000.0
2014-05-20 15:40:00,69.65,69.66,69.62,69.62,7900.0,62.3024,62.3114,62.2756,62.2756,7900.0
2014-05-20 15:45:00,69.63,69.63,69.57,69.59,23200.0,62.2845,62.2845,62.2309,62.2487,23200.0
2014-05-20 15:50:00,69.58,69.59,69.52,69.59,14300.0,62.2398,62.2487,62.1861,62.2487,14300.0
2014-05-20 15:55:00,69.59,69.6,69.4,69.46,50300.0,62.2487,62.2577,62.0788,62.1325,50300.0
2014-05-21 09:30:00,69.46,69.61,69.46,69.6,6400.0,62.3563,62.491,62.3563,62.482,6400.0
2014-05-21 09:35:00,69.63,69.75,69.57,69.75,13400.0,62.5089,62.6166,62.4551,62.6166,13400.0
2014-05-21 09:40:00,69.72,69.78,69.72,69.76,1100.0,62.5897,62.6436,62.5897,62.6256,1100.0
2014-05-21 09:45:00,69.77,69.78,69.54,69.57,10700.0,62.6346,62.6436,62.4281,62.4551,10700.0
2014-05-21 09:50:00,69.58,69.65,69.57,69.65,2800.0,62.464,62.5269,62.4551,62.5269,2800.0
2014-05-21 09:55:00,69.6,69.6,69.49,69.49,2400.0,62.482,62.482,62.3832,62.3832,2400.0
2014-05-21 10:00:00,69.49,69.6,69.46,69.6,14400.0,62.3832,62.482,62.3563,62.482,14400.0
2014-05-21 10:05:00,69.6,69.62,69.59,69.62,3100.0,62.482,62.4999,62.473,62.4999,3100.0
2014-05-21 10:10:00,69.64,69.67,69.63,69.64,1500.0,62.5179,62.5448,62.5089,62.5179,1500.0
2014-05-21 10:15:00,69.64,69.65,69.62,69.64,15600.0,62.5179,62.5269,62.4999,62.5179,15600.0
2014-05-21 10:20:00,69.64,69.65,69.6,69.65,18800.0,62.5179,62.5269,62.482,62.5269,18800.0
2014-05-21 10:25:00,69.67,69.67,69.62,69.64,5700.0,62.5448,62.5448,62.4999,62.5179,5700.0
2014-05-21 10:30:00,69.64,69.69,69.64,69.69,2400.0,62.5179,62.5628,62.5179,62.5628,2400.0
2014-05-21 10:35:00,69.69,69.69,69.66,69.68,5200.0,62.5628,62.5628,62.5359,62.5538,5200.0
2014-05-21 10:40:00,69.66,69.68,69.66,69.67,1700.0,62.5359,62.5538,62.5359,62.5448,1700.0
2014-05-21 10:45:00,69.68,69.69,69.67,69.67,1100.0,62.5538,62.5628,62.5448,62.5448,1100.0
2014-05-21 10:50:00,69.66,69.68,69.65,69.68,2200.0,62.5359,62.5538,62.5269,62.5538,2200.0
2014-05-21 10:55:00,69.69,69.69,69.65,69.67,10000.0,62.5628,62.5628,62.5269,62.5448,10000.0
2014-05-21 11:00:00,69.66,69.67,69.65,69.66,6700.0,62.5359,62.5448,62.5269,62.5359,6700.0
2014-05-21 11:05:00,69.67,69.69,69.66,69.66,8600.0,62.5448,62.5628,62.5359,62.5359,8600.0
2014-05-21 11:10:00,69.65,69.67,69.58,69.61,11300.0,62.5269,62.5448,62.464,62.491,11300.0
2014-05-21 11:15:00,69.62,69.63,69.58,69.58,3000.0,62.4999,62.5089,62.464,62.464,3000.0
2014-05-21 11:20:00,69.58,69.6,69.55,69.57,3900.0,62.464,62.482,62.4371,62.4551,3900.0
2014-05-21 11:25:00,69.55,69.55,69.49,69.49,1600.0,62.4371,62.4371,62.3832,62.3832,1600.0
2014-05-21 11:30:00,69.5,69.57,69.5,69.57,6000.0,62.3922,62.4551,62.3922,62.4551,6000.0
2014-05-21 11:35:00,69.59,69.62,69.59,69.62,3000.0,62.473,62.4999,62.473,62.4999,3000.0
2014-05-21 11:40:00,69.62,69.62,69.57,69.57,2900.0,62.4999,62.4999,62.4551,62.4551,2900.0
2014-05-21 11:45:00,69.57,69.57,69.55,69.55,13600.0,62.4551,62.4551,62.4371,62.4371,13600.0
2014-05-21 11:50:00,69.56,69.61,69.54,69.59,7200.0,62.4461,62.491,62.4281,62.473,7200.0
2014-05-21 11:55:00,69.59,69.59,69.55,69.55,1900.0,62.473,62.473,62.4371,62.4371,1900.0
2014-05-21 12:00:00,69.56,69.61,69.56,69.59,2500.0,62.4461,62.491,62.4461,62.473,2500.0
2014-05-21 12:05:00,69.57,69.58,69.54,69.54,1200.0,62.4551,62.464,62.4281,62.4281,1200.0
2014-05-21 12:10:00,69.53,69.53,69.49,69.52,1900.0,62.4191,62.4191,62.3832,62.4102,1900.0
2014-05-21 12:15:00,69.53,69.55,69.53,69.55,1000.0,62.4191,62.4371,62.4191,62.4371,1000.0
2014-05-21 12:20:00,69.57,69.57,69.57,69.57,100.0,62.4551,62.4551,62.4551,62.4551,100.0
2014-05-21 12:25:00,69.56,69.56,69.54,69.54,1200.0,62.4461,62.4461,62.4281,62.4281,1200.0
2014-05-21 12:30:00,69.57,69.6,69.57,69.6,7600.0,62.4551,62.482,62.4551,62.482,7600.0
2014-05-21 12:35:00,69.6,69.6,69.58,69.59,81600.0,62.482,62.482,62.464,62.473,81600.0
2014-05-21 12:40:00,69.59,69.61,69.59,69.6,2800.0,62.473,62.491,62.473,62.482,2800.0
2014-05-21 12:45:00,69.61,69.61,69.59,69.61,2000.0,62.491,62.491,62.473,62.491,2000.0
2014-05-21 12:50:00,69.62,69.62,69.6,69.62,10200.0,62.4999,62.4999,62.482,62.4999,10200.0
2014-05-21 12:55:00,69.62,69.62,69.6,69.62,8600.0,62.4999,62.4999,62.482,62.4999,8600.0
2014-05-21 13:00:00,69.62,69.62,69.6,69.61,10400.0,62.4999,62.4999,62.482,62.491,10400.0
2014-05-21 13:05:00,69.61,69.62,69.61,69.62,3100.0,62.491,62.4999,62.491,62.4999,3100.0
2014-05-21 13:10:00,69.62,69.62,69.59,69.6,2300.0,62.4999,62.4999,62.473,62.482,2300.0
2014-05-21 13:15:00,69.6,69.61,69.6,69.61,1000.0,62.482,62.491,62.482,62.491,1000.0
2014-05-21 13:20:00,69.61,69.61,69.58,69.59,3000.0,62.491,62.491,62.464,62.473,3000.0
2014-05-21 13:25:00,69.59,69.59,69.59,69.59,100.0,62.473,62.473,62.473,62.473,100.0
2014-05-21 13:30:00,69.59,69.61,69.59,69.61,2400.0,62.473,62.491,62.473,62.491,2400.0
2014-05-21 13:35:00,69.6,69.61,69.59,69.6,3500.0,62.482,62.491,62.473,62.482,3500.0
2014-05-21 13:40:00,69.6,69.62,69.59,69.61,3000.0,62.482,62.4999,62.473,62.491,3000.0
2014-05-21 13:45:00,69.62,69.64,69.61,69.64,14700.0,62.4999,62.5179,62.491,62.5179,14700.0
2014-05-21 13:50:00,69.62,69.64,69.62,69.62,7900.0,62.4999,62.5179,62.4999,62.4999,7900.0
2014-05-21 13:55:00,69.61,69.62,69.61,69.61,1600.0,62.491,62.4999,62.491,62.491,1600.0
2014-05-21 14:00:00,69.62,69.63,69.56,69.6,14100.0,62.4999,62.5089,62.4461,62.482,14100.0
2014-05-21 14:05:00,69.6,69.6,69.51,69.52,13500.0,62.482,62.482,62.4012,62.4102,13500.0
2014-05-21 14:10:00,69.51,69.55,69.48,69.54,8100.0,62.4012,62.4371,62.3743,62.4281,8100.0
2014-05-21 14:15:00,69.56,69.61,69.56,69.61,13800.0,62.4461,62.491,62.4461,62.491,13800.0
2014-05-21 14:20:00,69.61,69.61,69.56,69.58,9100.0,62.491,62.491,62.4461,62.464,9100.0
2014-05-21 14:25:00,69.59,69.6,69.56,69.56,4000.0,62.473,62.482,62.4461,62.4461,4000.0
2014-05-21 14:30:00,69.56,69.58,69.54,69.54,6000.0,62.4461,62.464,62.4281,62.4281,6000.0
2014-05-21 14:35:00,69.57,69.58,69.54,69.54,9100.0,62.4551,62.464,62.4281,62.4281,9100.0
2014-05-21 14:40:00,69.56,69.58,69.56,69.58,4000.0,62.4461,62.464,62.4461,62.464,4000.0
2014-05-21 14:45:00,69.56,69.61,69.56,69.58,3900.0,62.4461,62.491,62.4461,62.464,3900.0
2014-05-21 14:50:00,69.56,69.56,69.53,69.53,1300.0,62.4461,62.4461,62.4191,62.4191,1300.0
2014-05-21 14:55:00,69.55,69.55,69.52,69.53,3000.0,62.4371,62.4371,62.4102,62.4191,3000.0
2014-05-21 15:00:00,69.54,69.58,69.54,69.55,1700.0,62.4281,62.464,62.4281,62.4371,1700.0
2014-05-21 15:05:00,69.56,69.6,69.56,69.6,3600.0,62.4461,62.482,62.4461,62.482,3600.0
2014-05-21 15:10:00,69.6,69.61,69.48,69.49,16400.0,62.482,62.491,62.3743,62.3832,16400.0
2014-05-21 15:15:00,69.53,69.54,69.47,69.47,15000.0,62.4191,62.4281,62.3653,62.3653,15000.0
2014-05-21 15:20:00,69.47,69.5,69.46,69.5,10300.0,62.3653,62.3922,62.3563,62.3922,10300.0
2014-05-21 15:25:00,69.5,69.56,69.49,69.56,5700.0,62.3922,62.4461,62.3832,62.4461,5700.0
2014-05-21 15:30:00,69.55,69.55,69.52,69.53,5800.0,62.4371,62.4371,62.4102,62.4191,5800.0
2014-05-21 15:35:00,69.53,69.58,69.52,69.58,132300.0,62.4191,62.464,62.4102,62.464,132300.0
2014-05-21 15:40:00,69.58,69.58,69.54,69.54,11400.0,62.464,62.464,62.4281,62.4281,11400.0
2014-05-21 15:45:00,69.54,69.55,69.5,69.51,10000.0,62.4281,62.4371,62.3922,62.4012,10000.0
2014-05-21 15:50:00,69.5,69.51,69.48,69.5,15200.0,62.3922,62.4012,62.3743,62.3922,15200.0
2014-05-21 15:55:00,69.5,69.5,69.39,69.39,50400.0,62.3922,62.3922,62.2935,62.2935,50400.0
2014-05-22 09:30:00,69.47,69.47,69.19,69.21,10600.0,62.3653,62.3653,62.1139,62.1319,10600.0
2014-05-22 09:35:00,69.27,69.38,69.16,69.37,6600.0,62.1857,62.2845,62.087,62.2755,6600.0
2014-05-22 09:40:00,69.32,69.55,69.32,69.5,4600.0,62.2306,62.4371,62.2306,62.3922,4600.0
2014-05-22 09:45:00,69.5,69.56,69.5,69.55,5700.0,62.3922,62.4461,62.3922,62.4371,5700.0
2014-05-22 09:50:00,69.55,69.56,69.52,69.52,4000.0,62.4371,62.4461,62.4102,62.4102,4000.0
2014-05-22 09:55:00,69.53,69.55,69.41,69.41,6700.0,62.4191,62.4371,62.3114,62.3114,6700.0
2014-05-22 10:00:00,69.44,69.44,69.31,69.35,8700.0,62.3384,62.3384,62.2216,62.2576,8700.0
2014-05-22 10:05:00,69.31,69.33,69.26,69.33,4800.0,62.2216,62.2396,62.1768,62.2396,4800.0
2014-05-22 10:10:00,69.35,69.37,69.33,69.34,5300.0,62.2576,62.2755,62.2396,62.2486,5300.0
2014-05-22 10:15:00,69.38,69.45,69.37,69.4,6600.0,62.2845,62.3473,62.2755,62.3024,6600.0
2014-05-22 10:20:00,69.4,69.41,69.34,69.34,8400.0,62.3024,62.3114,62.2486,62.2486,8400.0
2014-05-22 10:25:00,69.35,69.38,69.27,69.27,6300.0,62.2576,62.2845,62.1857,62.1857,6300.0
2014-05-22 10:30:00,69.28,69.39,69.28,69.36,2300.0,62.1947,62.2935,62.1947,62.2665,2300.0
2014-05-22 10:35:00,69.34,69.4,69.34,69.39,6100.0,62.2486,62.3024,62.2486,62.2935,6100.0
2014-05-22 10:40:00,69.39,69.39,69.35,69.36,3000.0,62.2935,62.2935,62.2576,62.2665,3000.0
2014-05-22 10:45:00,69.37,69.5,69.37,69.45,10200.0,62.2755,62.3922,62.2755,62.3473,10200.0
2014-05-22 10:50:00,69.45,69.46,69.42,69.44,5200.0,62.3473,62.3563,62.3204,62.3384,5200.0
2014-05-22 10:55:00,69.42,69.45,69.42,69.45,3600.0,62.3204,62.3473,62.3204,62.3473,3600.0
2014-05-22 11:00:00,69.45,69.46,69.42,69.45,15600.0,62.3473,62.3563,62.3204,62.3473,15600.0
2014-05-22 11:05:00,69.44,69.45,69.42,69.45,3900.0,62.3384,62.3473,62.3204,62.3473,3900.0
2014-05-22 11:10:00,69.44,69.46,69.43,69.44,5000.0,62.3384,62.3563,62.3294,62.3384,5000.0
2014-05-22 11:15:00,69.43,69.46,69.4,69.46,16800.0,62.3294,62.3563,62.3024,62.3563,16800.0
2014-05-22 11:20:00,69.5,69.5,69.44,69.45,4900.0,62.3922,62.3922,62.3384,62.3473,4900.0
2014-05-22 11:25:00,69.46,69.48,69.41,69.41,11500.0,62.3563,62.3743,62.3114,62.3114,11500.0
2014-05-22 11:30:00,69.41,69.42,69.39,69.4,14300.0,62.3114,62.3204,62.2935,62.3024,14300.0
2014-05-22 11:35:00,69.39,69.45,69.39,69.45,23000.0,62.2935,62.3473,62.2935,62.3473,23000.0
2014-05-22 11:40:00,69.44,69.55,69.44,69.55,91900.0,62.3384,62.4371,62.3384,62.4371,91900.0
2014-05-22 11:45:00,69.55,69.63,69.55,69.61,5900.0,62.4371,62.5089,62.4371,62.491,5900.0
2014-05-22 11:50:00,69.59,69.68,69.59,69.68,3500.0,62.473,62.5538,62.473,62.5538,3500.0
2014-05-22 11:55:00,69.69,69.74,69.67,69.67,6000.0,62.5628,62.6077,62.5448,62.5448,6000.0
2014-05-22 12:00:00,69.67,69.7,69.63,69.7,3600.0,62.5448,62.5718,62.5089,62.5718,3600.0
2014-05-22 12:05:00,69.73,69.75,69.73,69.75,2300.0,62.5987,62.6166,62.5987,62.6166,2300.0
2014-05-22 12:10:00,69.74,69.74,69.68,69.69,3300.0,62.6077,62.6077,62.5538,62.5628,3300.0
2014-05-22 12:15:00,69.67,69.7,69.67,69.69,2300.0,62.5448,62.5718,62.5448,62.5628,2300.0
2014-05-22 12:20:00,69.7,69.7,69.68,69.68,2900.0,62.5718,62.5718,62.5538,62.5538,2900.0
2014-05-22 12:25:00,69.69,69.7,69.67,69.68,2200.0,62.5628,62.5718,62.5448,62.5538,2200.0
2014-05-22 12:30:00,69.7,69.71,69.69,69.7,3200.0,62.5718,62.5807,62.5628,62.5718,3200.0
2014-05-22 12:35:00,69.71,69.72,69.7,69.7,1400.0,62.5807,62.5897,62.5718,62.5718,1400.0
2014-05-22 12:40:00,69.7,69.76,69.7,69.74,2100.0,62.5718,62.6256,62.5718,62.6077,2100.0
2014-05-22 12:45:00,69.75,69.78,69.74,69.74,2800.0,62.6166,62.6436,62.6077,62.6077,2800.0
2014-05-22 12:50:00,69.67,69.75,69.67,69.75,1100.0,62.5448,62.6166,62.5448,62.6166,1100.0
2014-05-22 12:55:00,69.73,69.74,69.72,69.74,1200.0,62.5987,62.6077,62.5897,62.6077,1200.0
2014-05-22 13:00:00,69.72,69.77,69.72,69.77,3300.0,62.5897,62.6346,62.5897,62.6346,3300.0
2014-05-22 13:05:00,69.77,69.8,69.75,69.78,2900.0,62.6346,62.6615,62.6166,62.6436,2900.0
2014-05-22 13:10:00,69.77,69.8,69.76,69.8,1200.0,62.6346,62.6615,62.6256,62.6615,1200.0
2014-05-22 13:15:00,69.79,69.8,69.79,69.8,1500.0,62.6526,62.6615,62.6526,62.6615,1500.0
2014-05-22 13:20:00,69.8,69.85,69.79,69.8,4800.0,62.6615,62.7064,62.6526,62.6615,4800.0
2014-05-22 13:25:00,69.8,69.83,69.79,69.8,3500.0,62.6615,62.6885,62.6526,62.6615,3500.0
2014-05-22 13:30:00,69.8,69.81,69.74,69.74,21500.0,62.6615,62.6705,62.6077,62.6077,21500.0
2014-05-22 13:35:00,69.76,69.76,69.71,69.76,1400.0,62.6256,62.6256,62.5807,62.6256,1400.0
2014-05-22 13:40:00,69.74,69.76,69.7,69.72,7100.0,62.6077,62.6256,62.5718,62.5897,7100.0
2014-05-22 13:45:00,69.73,69.74,69.7,69.71,3100.0,62.5987,62.6077,62.5718,62.5807,3100.0
2014-05-22 13:50:00,69.7,69.74,69.7,69.74,4000.0,62.5718,62.6077,62.5718,62.6077,4000.0
2014-05-22 13:55:00,69.74,69.74,69.72,69.73,4700.0,62.6077,62.6077,62.5897,62.5987,4700.0
2014-05-22 14:00:00,69.73,69.74,69.7,69.74,1400.0,62.5987,62.6077,62.5718,62.6077,1400.0
2014-05-22 14:05:00,69.74,69.75,69.69,69.7,7400.0,62.6077,62.6166,62.5628,62.5718,7400.0
2014-05-22 14:10:00,69.7,69.72,69.69,69.72,2800.0,62.5718,62.5897,62.5628,62.5897,2800.0
2014-05-22 14:15:00,69.72,69.73,69.69,69.71,5300.0,62.5897,62.5987,62.5628,62.5807,5300.0
2014-05-22 14:20:00,69.71,69.73,69.71,69.73,1200.0,62.5807,62.5987,62.5807,62.5987,1200.0
2014-05-22 14:25:00,69.73,69.74,69.67,69.69,5800.0,62.5987,62.6077,62.5448,62.5628,5800.0
2014-05-22 14:30:00,69.69,69.7,69.66,69.67,6300.0,62.5628,62.5718,62.5359,62.5448,6300.0
2014-05-22 14:35:00,69.67,69.67,69.59,69.59,7800.0,62.5448,62.5448,62.473,62.473,7800.0
2014-05-22 14:40:00,69.58,69.61,69.57,69.6,5600.0,62.464,62.491,62.4551,62.482,5600.0
2014-05-22 14:45:00,69.6,69.62,69.56,69.56,5600.0,62.482,62.4999,62.4461,62.4461,5600.0
2014-05-22 14:50:00,69.56,69.58,69.55,69.57,10400.0,62.4461,62.464,62.4371,62.4551,10400.0
2014-05-22 14:55:00,69.57,69.57,69.54,69.56,11200.0,62.4551,62.4551,62.4281,62.4461,11200.0
2014-05-22 15:00:00,69.58,69.58,69.55,69.56,7000.0,62.464,62.464,62.4371,62.4461,7000.0
2014-05-22 15:05:00,69.56,69.56,69.52,69.53,13200.0,62.4461,62.4461,62.4102,62.4191,13200.0
2014-05-22 15:10:00,69.53,69.53,69.5,69.52,5100.0,62.4191,62.4191,62.3922,62.4102,5100.0
2014-05-22 15:15:00,69.51,69.57,69.5,69.56,13500.0,62.4012,62.4551,62.3922,62.4461,13500.0
2014-05-22 15:20:00,69.57,69.57,69.51,69.53,8900.0,62.4551,62.4551,62.4012,62.4191,8900.0
2014-05-22 15:25:00,69.52,69.53,69.49,69.5,10500.0,62.4102,62.4191,62.3832,62.3922,10500.0
2014-05-22 15:30:00,69.5,69.55,69.49,69.53,12800.0,62.3922,62.4371,62.3832,62.4191,12800.0
2014-05-22 15:35:00,69.52,69.59,69.51,69.59,9100.0,62.4102,62.473,62.4012,62.473,9100.0
2014-05-22 15:40:00,69.59,69.61,69.52,69.53,16200.0,62.473,62.491,62.4102,62.4191,16200.0
2014-05-22 15:45:00,69.53,69.55,69.5,69.52,27200.0,62.4191,62.4371,62.3922,62.4102,27200.0
2014-05-22 15:50:00,69.52,69.57,69.52,69.57,106100.0,62.4102,62.4551,62.4102,62.4551,106100.0
2014-05-22 15:55:00,69.57,69.57,69.44,69.44,32600.0,62.4551,62.4551,62.3384,62.3384,32600.0
2014-05-23 09:30:00,69.51,69.55,69.51,69.55,1900.0,62.4012,62.4371,62.4012,62.4371,1900.0
2014-05-23 09:35:00,69.56,69.56,69.39,69.39,2400.0,62.4461,62.4461,62.2935,62.2935,2400.0
2014-05-23 09:40:00,69.44,69.55,69.4,69.55,3400.0,62.3384,62.4371,62.3024,62.4371,3400.0
2014-05-23 09:45:00,69.53,69.54,69.48,69.48,1400.0,62.4191,62.4281,62.3743,62.3743,1400.0
2014-05-23 09:50:00,69.47,69.53,69.46,69.53,1200.0,62.3653,62.4191,62.3563,62.4191,1200.0
2014-05-23 09:55:00,69.51,69.55,69.48,69.55,2700.0,62.4012,62.4371,62.3743,62.4371,2700.0
2014-05-23 10:00:00,69.58,69.6,69.52,69.55,2000.0,62.464,62.482,62.4102,62.4371,2000.0
2014-05-23 10:05:00,69.58,69.59,69.54,69.54,2900.0,62.464,62.473,62.4281,62.4281,2900.0
2014-05-23 10:10:00,69.52,69.57,69.51,69.57,1100.0,62.4102,62.4551,62.4012,62.4551,1100.0
2014-05-23 10:15:00,69.57,69.58,69.56,69.56,1900.0,62.4551,62.464,62.4461,62.4461,1900.0
2014-05-23 10:20:00,69.57,69.59,69.55,69.58,800.0,62.4551,62.473,62.4371,62.464,800.0
2014-05-23 10:25:00,69.6,69.62,69.6,69.62,2800.0,62.482,62.4999,62.482,62.4999,2800.0
2014-05-23 10:30:00,69.63,69.65,69.59,69.6,8800.0,62.5089,62.5269,62.473,62.482,8800.0
2014-05-23 10:35:00,69.58,69.62,69.56,69.62,3200.0,62.464,62.4999,62.4461,62.4999,3200.0
2014-05-23 10:40:00,69.6,69.62,69.6,69.62,17500.0,62.482,62.4999,62.482,62.4999,17500.0
2014-05-23 10:45:00,69.6,69.6,69.54,69.58,2200.0,62.482,62.482,62.4281,62.464,2200.0
2014-05-23 10:50:00,69.59,69.59,69.54,69.54,1600.0,62.473,62.473,62.4281,62.4281,1600.0
2014-05-23 10:55:00,69.53,69.53,69.49,69.52,3700.0,62.4191,62.4191,62.3832,62.4102,3700.0
2014-05-23 11:00:00,69.51,69.52,69.49,69.5,10300.0,62.4012,62.4102,62.3832,62.3922,10300.0
2014-05-23 11:05:00,69.49,69.52,69.49,69.5,3100.0,62.3832,62.4102,62.3832,62.3922,3100.0
2014-05-23 11:10:00,69.5,69.5,69.49,69.49,2700.0,62.3922,62.3922,62.3832,62.3832,2700.0
2014-05-23 11:15:00,69.5,69.52,69.5,69.52,2800.0,62.3922,62.4102,62.3922,62.4102,2800.0
2014-05-23 11:20:00,69.52,69.55,69.52,69.53,4700.0,62.4102,62.4371,62.4102,62.4191,4700.0
2014-05-23 11:25:00,69.54,69.56,69.53,69.53,1000.0,62.4281,62.4461,62.4191,62.4191,1000.0
2014-05-23 11:30:00,69.51,69.52,69.49,69.52,8000.0,62.4012,62.4102,62.3832,62.4102,8000.0
2014-05-23 11:35:00,69.52,69.52,69.5,69.5,1600.0,62.4102,62.4102,62.3922,62.3922,1600.0
2014-05-23 11:40:00,69.51,69.53,69.51,69.52,1900.0,62.4012,62.4191,62.4012,62.4102,1900.0
2014-05-23 11:45:00,69.53,69.53,69.51,69.51,1000.0,62.4191,62.4191,62.4012,62.4012,1000.0
2014-05-23 11:50:00,69.51,69.54,69.51,69.54,1400.0,62.4012,62.4281,62.4012,62.4281,1400.0
2014-05-23 11:55:00,69.54,69.54,69.51,69.53,2000.0,62.4281,62.4281,62.4012,62.4191,2000.0
2014-05-23 12:00:00,69.51,69.56,69.51,69.56,1700.0,62.4012,62.4461,62.4012,62.4461,1700.0
2014-05-23 12:05:00,69.56,69.59,69.53,69.53,5800.0,62.4461,62.473,62.4191,62.4191,5800.0
2014-05-23 12:10:00,69.53,69.54,69.51,69.52,4200.0,62.4191,62.4281,62.4012,62.4102,4200.0
2014-05-23 12:15:00,69.51,69.53,69.5,69.5,3200.0,62.4012,62.4191,62.3922,62.3922,3200.0
2014-05-23 12:20:00,69.49,69.51,69.49,69.49,1100.0,62.3832,62.4012,62.3832,62.3832,1100.0
2014-05-23 12:25:00,69.5,69.5,69.48,69.5,1200.0,62.3922,62.3922,62.3743,62.3922,1200.0
2014-05-23 12:30:00,69.53,69.57,69.53,69.57,1500.0,62.4191,62.4551,62.4191,62.4551,1500.0
2014-05-23 12:35:00,69.58,69.6,69.55,69.6,32500.0,62.464,62.482,62.4371,62.482,32500.0
2014-05-23 12:40:00,69.62,69.66,69.62,69.65,2900.0,62.4999,62.5359,62.4999,62.5269,2900.0
2014-05-23 12:45:00,69.66,69.66,69.65,69.65,1400.0,62.5359,62.5359,62.5269,62.5269,1400.0
2014-05-23 12:50:00,69.66,69.66,69.65,69.65,2300.0,62.5359,62.5359,62.5269,62.5269,2300.0
2014-05-23 12:55:00,69.65,69.65,69.63,69.65,2000.0,62.5269,62.5269,62.5089,62.5269,2000.0
2014-05-23 13:00:00,69.63,69.65,69.62,69.65,2600.0,62.5089,62.5269,62.4999,62.5269,2600.0
2014-05-23 13:05:00,69.65,69.65,69.63,69.63,1500.0,62.5269,62.5269,62.5089,62.5089,1500.0
2014-05-23 13:10:00,69.64,69.64,69.53,69.54,4000.0,62.5179,62.5179,62.4191,62.4281,4000.0
2014-05-23 13:15:00,69.55,69.55,69.5,69.5,2100.0,62.4371,62.4371,62.3922,62.3922,2100.0
2014-05-23 13:20:00,69.5,69.51,69.47,69.47,4900.0,62.3922,62.4012,62.3653,62.3653,4900.0
2014-05-23 13:25:00,69.49,69.5,69.49,69.49,1900.0,62.3832,62.3922,62.3832,62.3832,1900.0
2014-05-23 13:30:00,69.5,69.51,69.5,69.51,2400.0,62.3922,62.4012,62.3922,62.4012,2400.0
2014-05-23 13:35:00,69.52,69.54,69.5,69.54,2500.0,62.4102,62.4281,62.3922,62.4281,2500.0
2014-05-23 13:40:00,69.53,69.55,69.5,69.55,4700.0,62.4191,62.4371,62.3922,62.4371,4700.0
2014-05-23 13:45:00,69.55,69.59,69.55,69.57,1900.0,62.4371,62.473,62.4371,62.4551,1900.0
2014-05-23 13:50:00,69.57,69.58,69.56,69.58,2000.0,62.4551,62.464,62.4461,62.464,2000.0
2014-05-23 13:55:00,69.58,69.58,69.58,69.58,1600.0,62.464,62.464,62.464,62.464,1600.0
2014-05-23 14:00:00,69.58,69.61,69.57,69.6,4700.0,62.464,62.491,62.4551,62.482,4700.0
2014-05-23 14:05:00,69.6,69.6,69.59,69.59,6000.0,62.482,62.482,62.473,62.473,6000.0
2014-05-23 14:10:00,69.6,69.61,69.59,69.59,2500.0,62.482,62.491,62.473,62.473,2500.0
2014-05-23 14:15:00,69.58,69.58,69.56,69.56,2500.0,62.464,62.464,62.4461,62.4461,2500.0
2014-05-23 14:20:00,69.56,69.58,69.55,69.57,1300.0,62.4461,62.464,62.4371,62.4551,1300.0
2014-05-23 14:25:00,69.57,69.6,69.56,69.59,2000.0,62.4551,62.482,62.4461,62.473,2000.0
2014-05-23 14:30:00,69.59,69.62,69.58,69.59,4600.0,62.473,62.4999,62.464,62.473,4600.0
2014-05-23 14:35:00,69.6,69.6,69.58,69.58,300.0,62.482,62.482,62.464,62.464,300.0
2014-05-23 14:40:00,69.58,69.6,69.58,69.58,2000.0,62.464,62.482,62.464,62.464,2000.0
2014-05-23 14:45:00,69.58,69.58,69.57,69.57,1000.0,62.464,62.464,62.4551,62.4551,1000.0
2014-05-23 14:50:00,69.58,69.61,69.58,69.59,4200.0,62.464,62.491,62.464,62.473,4200.0
2014-05-23 14:55:00,69.59,69.6,69.57,69.6,26500.0,62.473,62.482,62.4551,62.482,26500.0
2014-05-23 15:00:00,69.61,69.66,69.61,69.65,8500.0,62.491,62.5359,62.491,62.5269,8500.0
2014-05-23 15:05:00,69.66,69.68,69.64,69.67,4100.0,62.5359,62.5538,62.5179,62.5448,4100.0
2014-05-23 15:10:00,69.67,69.67,69.63,69.65,7500.0,62.5448,62.5448,62.5089,62.5269,7500.0
2014-05-23 15:15:00,69.64,69.65,69.63,69.64,3100.0,62.5179,62.5269,62.5089,62.5179,3100.0
2014-05-23 15:20:00,69.63,69.66,69.63,69.65,4700.0,62.5089,62.5359,62.5089,62.5269,4700.0
2014-05-23 15:25:00,69.67,69.67,69.62,69.65,4700.0,62.5448,62.5448,62.4999,62.5269,4700.0
2014-05-23 15:30:00,69.64,69.66,69.64,69.65,7200.0,62.5179,62.5359,62.5179,62.5269,7200.0
2014-05-23 15:35:00,69.65,69.65,69.59,69.6,10000.0,62.5269,62.5269,62.473,62.482,10000.0
2014-05-23 15:40:00,69.59,69.6,69.59,69.6,5100.0,62.473,62.482,62.473,62.482,5100.0
2014-05-23 15:45:00,69.61,69.64,69.59,69.62,37400.0,62.491,62.5179,62.473,62.4999,37400.0
2014-05-23 15:50:00,69.62,69.62,69.6,69.6,9100.0,62.4999,62.4999,62.482,62.482,9100.0
2014-05-23 15:55:00,69.6,69.6,69.49,69.52,38000.0,62.482,62.482,62.3832,62.4102,38000.0
2014-05-27 09:30:00,69.71,69.76,69.71,69.76,3100.0,62.5807,62.6256,62.5807,62.6256,3100.0
2014-05-27 09:35:00,69.76,69.76,69.66,69.76,1100.0,62.6256,62.6256,62.5359,62.6256,1100.0
2014-05-27 09:40:00,69.77,69.86,69.75,69.75,2600.0,62.6346,62.7154,62.6166,62.6166,2600.0
2014-05-27 09:45:00,69.85,69.85,69.71,69.83,2300.0,62.7064,62.7064,62.5807,62.6885,2300.0
2014-05-27 09:50:00,69.83,69.88,69.83,69.88,900.0,62.6885,62.7334,62.6885,62.7334,900.0
2014-05-27 09:55:00,69.89,69.9,69.85,69.88,2100.0,62.7423,62.7513,62.7064,62.7334,2100.0
2014-05-27 10:00:00,69.92,69.94,69.8,69.94,10600.0,62.7693,62.7872,62.6615,62.7872,10600.0
2014-05-27 10:05:00,69.93,69.96,69.92,69.93,5100.0,62.7782,62.8052,62.7693,62.7782,5100.0
2014-05-27 10:10:00,69.92,70.0,69.92,69.99,5400.0,62.7693,62.8411,62.7693,62.8321,5400.0
2014-05-27 10:15:00,69.98,70.0,69.96,69.96,6100.0,62.8231,62.8411,62.8052,62.8052,6100.0
2014-05-27 10:20:00,69.98,69.98,69.94,69.97,6800.0,62.8231,62.8231,62.7872,62.8141,6800.0
2014-05-27 10:25:00,69.97,69.97,69.92,69.97,10100.0,62.8141,62.8141,62.7693,62.8141,10100.0
2014-05-27 10:30:00,69.97,69.97,69.88,69.92,38500.0,62.8141,62.8141,62.7334,62.7693,38500.0
2014-05-27 10:35:00,69.93,69.98,69.93,69.98,3400.0,62.7782,62.8231,62.7782,62.8231,3400.0
2014-05-27 10:40:00,69.97,70.06,69.97,70.06,5600.0,62.8141,62.8949,62.8141,62.8949,5600.0
2014-05-27 10:45:00,70.06,70.14,70.05,70.14,4100.0,62.8949,62.9668,62.886,62.9668,4100.0
2014-05-27 10:50:00,70.13,70.15,70.11,70.15,2000.0,62.9578,62.9757,62.9398,62.9757,2000.0
2014-05-27 10:55:00,70.15,70.19,70.15,70.19,2800.0,62.9757,63.0116,62.9757,63.0116,2800.0
2014-05-27 11:00:00,70.2,70.2,70.19,70.19,4500.0,63.0206,63.0206,63.0116,63.0116,4500.0
2014-05-27 11:05:00,70.19,70.19,70.15,70.17,55600.0,63.0116,63.0116,62.9757,62.9937,55600.0
2014-05-27 11:10:00,70.17,70.18,70.16,70.16,3000.0,62.9937,63.0027,62.9847,62.9847,3000.0
2014-05-27 11:15:00,70.17,70.2,70.17,70.18,2700.0,62.9937,63.0206,62.9937,63.0027,2700.0
2014-05-27 11:20:00,70.17,70.21,70.16,70.21,6500.0,62.9937,63.0296,62.9847,63.0296,6500.0
2014-05-27 11:25:00,70.2,70.25,70.2,70.24,1500.0,63.0206,63.0655,63.0206,63.0565,1500.0
2014-05-27 11:30:00,70.25,70.25,70.24,70.24,2800.0,63.0655,63.0655,63.0565,63.0565,2800.0
2014-05-27 11:35:00,70.25,70.3,70.25,70.29,3000.0,63.0655,63.1104,63.0655,63.1014,3000.0
2014-05-27 11:40:00,70.3,70.3,70.27,70.27,2200.0,63.1104,63.1104,63.0835,63.0835,2200.0
2014-05-27 11:45:00,70.25,70.25,70.23,70.23,2900.0,63.0655,63.0655,63.0476,63.0476,2900.0
2014-05-27 11:50:00,70.25,70.25,70.23,70.24,700.0,63.0655,63.0655,63.0476,63.0565,700.0
2014-05-27 11:55:00,70.24,70.29,70.24,70.28,1800.0,63.0565,63.1014,63.0565,63.0924,1800.0
2014-05-27 12:00:00,70.29,70.3,70.28,70.28,1500.0,63.1014,63.1104,63.0924,63.0924,1500.0
2014-05-27 12:05:00,70.3,70.3,70.29,70.3,2600.0,63.1104,63.1104,63.1014,63.1104,2600.0
2014-05-27 12:10:00,70.3,70.38,70.3,70.37,2300.0,63.1104,63.1822,63.1104,63.1732,2300.0
2014-05-27 12:15:00,70.37,70.38,70.34,70.36,2600.0,63.1732,63.1822,63.1463,63.1643,2600.0
2014-05-27 12:20:00,70.36,70.37,70.31,70.31,900.0,63.1643,63.1732,63.1194,63.1194,900.0
2014-05-27 12:25:00,70.31,70.31,70.28,70.28,1500.0,63.1194,63.1194,63.0924,63.0924,1500.0
2014-05-27 12:30:00,70.3,70.3,70.28,70.3,5600.0,63.1104,63.1104,63.0924,63.1104,5600.0
2014-05-27 12:35:00,70.3,70.3,70.3,70.3,700.0,63.1104,63.1104,63.1104,63.1104,700.0
2014-05-27 12:40:00,70.3,70.34,70.3,70.34,2900.0,63.1104,63.1463,63.1104,63.1463,2900.0
2014-05-27 12:45:00,70.36,70.4,70.36,70.4,1200.0,63.1643,63.2002,63.1643,63.2002,1200.0
2014-05-27 12:50:00,70.4,70.4,70.37,70.38,3500.0,63.2002,63.2002,63.1732,63.1822,3500.0
2014-05-27 12:55:00,70.39,70.4,70.38,70.38,2700.0,63.1912,63.2002,63.1822,63.1822,2700.0
2014-05-27 13:00:00,70.37,70.39,70.36,70.36,1700.0,63.1732,63.1912,63.1643,63.1643,1700.0
2014-05-27 13:05:00,70.36,70.37,70.34,70.37,1200.0,63.1643,63.1732,63.1463,63.1732,1200.0
2014-05-27 13:10:00,70.36,70.37,70.33,70.36,9900.0,63.1643,63.1732,63.1373,63.1643,9900.0
2014-05-27 13:15:00,70.36,70.4,70.36,70.4,2700.0,63.1643,63.2002,63.1643,63.2002,2700.0
2014-05-27 13:20:00,70.4,70.41,70.4,70.41,400.0,63.2002,63.2091,63.2002,63.2091,400.0
2014-05-27 13:25:00,70.41,70.41,70.37,70.4,500.0,63.2091,63.2091,63.1732,63.2002,500.0
2014-05-27 13:30:00,70.4,70.4,70.34,70.34,2400.0,63.2002,63.2002,63.1463,63.1463,2400.0
2014-05-27 13:35:00,70.35,70.35,70.29,70.32,2400.0,63.1553,63.1553,63.1014,63.1284,2400.0
2014-05-27 13:40:00,70.32,70.32,70.32,70.32,2800.0,63.1284,63.1284,63.1284,63.1284,2800.0
2014-05-27 13:45:00,70.32,70.33,70.31,70.33,2300.0,63.1284,63.1373,63.1194,63.1373,2300.0
2014-05-27 13:50:00,70.33,70.37,70.33,70.37,1900.0,63.1373,63.1732,63.1373,63.1732,1900.0
2014-05-27 13:55:00,70.39,70.4,70.39,70.4,800.0,63.1912,63.2002,63.1912,63.2002,800.0
2014-05-27 14:00:00,70.39,70.4,70.38,70.38,2000.0,63.1912,63.2002,63.1822,63.1822,2000.0
2014-05-27 14:05:00,70.39,70.39,70.34,70.35,1300.0,63.1912,63.1912,63.1463,63.1553,1300.0
2014-05-27 14:10:00,70.35,70.36,70.32,70.33,3100.0,63.1553,63.1643,63.1284,63.1373,3100.0
2014-05-27 14:15:00,70.33,70.35,70.33,70.34,900.0,63.1373,63.1553,63.1373,63.1463,900.0
2014-05-27 14:20:00,70.33,70.35,70.33,70.35,3200.0,63.1373,63.1553,63.1373,63.1553,3200.0
2014-05-27 14:25:00,70.33,70.34,70.32,70.32,1200.0,63.1373,63.1463,63.1284,63.1284,1200.0
2014-05-27 14:30:00,70.32,70.32,70.29,70.29,1600.0,63.1284,63.1284,63.1014,63.1014,1600.0
2014-05-27 14:35:00,70.28,70.28,70.25,70.25,2200.0,63.0924,63.0924,63.0655,63.0655,2200.0
2014-05-27 14:40:00,70.25,70.29,70.25,70.29,2100.0,63.0655,63.1014,63.0655,63.1014,2100.0
2014-05-27 14:45:00,70.28,70.3,70.26,70.3,2000.0,63.0924,63.1104,63.0745,63.1104,2000.0
2014-05-27 14:50:00,70.3,70.34,70.3,70.33,2500.0,63.1104,63.1463,63.1104,63.1373,2500.0
2014-05-27 14:55:00,70.33,70.37,70.33,70.35,2300.0,63.1373,63.1732,63.1373,63.1553,2300.0
2014-05-27 15:00:00,70.35,70.39,70.34,70.38,3000.0,63.1553,63.1912,63.1463,63.1822,3000.0
2014-05-27 15:05:00,70.38,70.41,70.38,70.39,1500.0,63.1822,63.2091,63.1822,63.1912,1500.0
2014-05-27 15:10:00,70.39,70.44,70.39,70.44,2500.0,63.1912,63.2361,63.1912,63.2361,2500.0
2014-05-27 15:15:00,70.43,70.44,70.41,70.41,3600.0,63.2271,63.2361,63.2091,63.2091,3600.0
2014-05-27 15:20:00,70.41,70.43,70.4,70.41,2400.0,63.2091,63.2271,63.2002,63.2091,2400.0
2014-05-27 15:25:00,70.4,70.41,70.4,70.41,1600.0,63.2002,63.2091,63.2002,63.2091,1600.0
2014-05-27 15:30:00,70.42,70.42,70.36,70.38,2700.0,63.2181,63.2181,63.1643,63.1822,2700.0
2014-05-27 15:35:00,70.38,70.4,70.33,70.35,7700.0,63.1822,63.2002,63.1373,63.1553,7700.0
2014-05-27 15:40:00,70.33,70.35,70.33,70.33,6400.0,63.1373,63.1553,63.1373,63.1373,6400.0
2014-05-27 15:45:00,70.32,70.33,70.3,70.32,9300.0,63.1284,63.1373,63.1104,63.1284,9300.0
2014-05-27 15:50:00,70.32,70.34,70.28,70.32,11400.0,63.1284,63.1463,63.0924,63.1284,11400.0
2014-05-27 15:55:00,70.32,70.38,70.3,70.37,19500.0,63.1284,63.1822,63.1104,63.1732,19500.0
2014-05-28 09:30:00,70.41,70.61,70.41,70.48,7700.0,63.2091,63.3887,63.2091,63.272,7700.0
2014-05-28 09:35:00,70.43,70.54,70.4,70.51,3500.0,63.2271,63.3259,63.2002,63.2989,3500.0
2014-05-28 09:40:00,70.5,70.61,70.45,70.51,2800.0,63.2899,63.3887,63.2451,63.2989,2800.0
2014-05-28 09:45:00,70.58,70.75,70.55,70.64,5400.0,63.3618,63.5144,63.3348,63.4156,5400.0
2014-05-28 09:50:00,70.67,70.76,70.65,70.69,4800.0,63.4426,63.5234,63.4246,63.4605,4800.0
2014-05-28 09:55:00,70.7,70.71,70.44,70.53,4800.0,63.4695,63.4785,63.2361,63.3169,4800.0
2014-05-28 10:00:00,70.54,70.54,70.39,70.47,5400.0,63.3259,63.3259,63.1912,63.263,5400.0
2014-05-28 10:05:00,70.47,70.5,70.42,70.47,4500.0,63.263,63.2899,63.2181,63.263,4500.0
2014-05-28 10:10:00,70.46,70.47,70.37,70.37,5200.0,63.254,63.263,63.1732,63.1732,5200.0
2014-05-28 10:15:00,70.34,70.39,70.29,70.38,9600.0,63.1463,63.1912,63.1014,63.1822,9600.0
2014-05-28 10:20:00,70.39,70.51,70.39,70.51,3700.0,63.1912,63.2989,63.1912,63.2989,3700.0
2014-05-28 10:25:00,70.49,70.58,70.49,70.58,2700.0,63.281,63.3618,63.281,63.3618,2700.0
2014-05-28 10:30:00,70.57,70.64,70.54,70.58,10400.0,63.3528,63.4156,63.3259,63.3618,10400.0
2014-05-28 10:35:00,70.6,70.66,70.57,70.57,4900.0,63.3797,63.4336,63.3528,63.3528,4900.0
2014-05-28 10:40:00,70.59,70.63,70.58,70.62,5800.0,63.3707,63.4067,63.3618,63.3977,5800.0
2014-05-28 10:45:00,70.62,70.72,70.6,70.72,5200.0,63.3977,63.4874,63.3797,63.4874,5200.0
2014-05-28 10:50:00,70.72,70.73,70.65,70.68,4700.0,63.4874,63.4964,63.4246,63.4515,4700.0
2014-05-28 10:55:00,70.67,70.72,70.66,70.69,2900.0,63.4426,63.4874,63.4336,63.4605,2900.0
2014-05-28 11:00:00,70.7,70.74,70.7,70.7,2800.0,63.4695,63.5054,63.4695,63.4695,2800.0
2014-05-28 11:05:00,70.7,70.77,70.7,70.77,1800.0,63.4695,63.5323,63.4695,63.5323,1800.0
2014-05-28 11:10:00,70.78,70.83,70.78,70.81,3000.0,63.5413,63.5862,63.5413,63.5682,3000.0
2014-05-28 11:15:00,70.81,70.83,70.79,70.83,3000.0,63.5682,63.5862,63.5503,63.5862,3000.0
2014-05-28 11:20:00,70.83,70.86,70.83,70.86,4500.0,63.5862,63.6131,63.5862,63.6131,4500.0
2014-05-28 11:25:00,70.86,70.9,70.86,70.87,4000.0,63.6131,63.649,63.6131,63.6221,4000.0
2014-05-28 11:30:00,70.85,70.86,70.83,70.85,2100.0,63.6042,63.6131,63.5862,63.6042,2100.0
2014-05-28 11:35:00,70.85,70.87,70.81,70.82,6000.0,63.6042,63.6221,63.5682,63.5772,6000.0
2014-05-28 11:40:00,70.81,70.81,70.76,70.76,3000.0,63.5682,63.5682,63.5234,63.5234,3000.0
2014-05-28 11:45:00,70.78,70.78,70.76,70.77,1800.0,63.5413,63.5413,63.5234,63.5323,1800.0
2014-05-28 11:50:00,70.77,70.8,70.77,70.79,2300.0,63.5323,63.5593,63.5323,63.5503,2300.0
2014-05-28 11:55:00,70.79,70.8,70.78,70.79,1100.0,63.5503,63.5593,63.5413,63.5503,1100.0
2014-05-28 12:00:00,70.79,70.8,70.76,70.78,6700.0,63.5503,63.5593,63.5234,63.5413,6700.0
2014-05-28 12:05:00,70.8,70.84,70.79,70.81,5900.0,63.5593,63.5952,63.5503,63.5682,5900.0
2014-05-28 12:10:00,70.8,70.8,70.77,70.8,2700.0,63.5593,63.5593,63.5323,63.5593,2700.0
2014-05-28 12:15:00,70.81,70.82,70.75,70.78,3300.0,63.5682,63.5772,63.5144,63.5413,3300.0
2014-05-28 12:20:00,70.78,70.78,70.75,70.76,600.0,63.5413,63.5413,63.5144,63.5234,600.0
2014-05-28 12:25:00,70.77,70.77,70.74,70.75,2000.0,63.5323,63.5323,63.5054,63.5144,2000.0
2014-05-28 12:30:00,70.78,70.81,70.7,70.7,16200.0,63.5413,63.5682,63.4695,63.4695,16200.0
2014-05-28 12:35:00,70.69,70.71,70.69,70.7,800.0,63.4605,63.4785,63.4605,63.4695,800.0
2014-05-28 12:40:00,70.72,70.72,70.68,70.69,1700.0,63.4874,63.4874,63.4515,63.4605,1700.0
2014-05-28 12:45:00,70.67,70.7,70.66,70.7,2300.0,63.4426,63.4695,63.4336,63.4695,2300.0
2014-05-28 12:50:00,70.66,70.67,70.64,70.67,800.0,63.4336,63.4426,63.4156,63.4426,800.0
2014-05-28 12:55:00,70.67,70.67,70.67,70.67,0.0,63.4426,63.4426,63.4426,63.4426,0.0
2014-05-28 13:00:00,70.67,70.7,70.64,70.7,3000.0,63.4426,63.4695,63.4156,63.4695,3000.0
2014-05-28 13:05:00,70.7,70.72,70.7,70.7,1900.0,63.4695,63.4874,63.4695,63.4695,1900.0
2014-05-28 13:10:00,70.71,70.74,70.71,70.71,2500.0,63.4785,63.5054,63.4785,63.4785,2500.0
2014-05-28 13:15:00,70.71,70.75,70.7,70.7,2300.0,63.4785,63.5144,63.4695,63.4695,2300.0
2014-05-28 13:20:00,70.7,70.7,70.67,70.67,2100.0,63.4695,63.4695,63.4426,63.4426,2100.0
2014-05-28 13:25:00,70.65,70.65,70.62,70.63,2400.0,63.4246,63.4246,63.3977,63.4067,2400.0
2014-05-28 13:30:00,70.63,70.65,70.63,70.65,1200.0,63.4067,63.4246,63.4067,63.4246,1200.0
2014-05-28 13:35:00,70.66,70.66,70.63,70.66,1600.0,63.4336,63.4336,63.4067,63.4336,1600.0
2014-05-28 13:40:00,70.66,70.66,70.62,70.62,2400.0,63.4336,63.4336,63.3977,63.3977,2400.0
2014-05-28 13:45:00,70.62,70.62,70.6,70.62,6700.0,63.3977,63.3977,63.3797,63.3977,6700.0
2014-05-28 13:50:00,70.62,70.71,70.61,70.7,3500.0,63.3977,63.4785,63.3887,63.4695,3500.0
2014-05-28 13:55:00,70.69,70.7,70.66,70.66,2100.0,63.4605,63.4695,63.4336,63.4336,2100.0
2014-05-28 14:00:00,70.66,70.67,70.63,70.63,1800.0,63.4336,63.4426,63.4067,63.4067,1800.0
2014-05-28 14:05:00,70.63,70.65,70.6,70.62,4000.0,63.4067,63.4246,63.3797,63.3977,4000.0
2014-05-28 14:10:00,70.62,70.64,70.57,70.57,2600.0,63.3977,63.4156,63.3528,63.3528,2600.0
2014-05-28 14:15:00,70.56,70.57,70.55,70.55,2600.0,63.3438,63.3528,63.3348,63.3348,2600.0
2014-05-28 14:20:00,70.56,70.56,70.53,70.54,3700.0,63.3438,63.3438,63.3169,63.3259,3700.0
2014-05-28 14:25:00,70.54,70.58,70.53,70.58,4000.0,63.3259,63.3618,63.3169,63.3618,4000.0
2014-05-28 14:30:00,70.58,70.58,70.52,70.52,3400.0,63.3618,63.3618,63.3079,63.3079,3400.0
2014-05-28 14:35:00,70.51,70.54,70.51,70.54,1600.0,63.2989,63.3259,63.2989,63.3259,1600.0
2014-05-28 14:40:00,70.54,70.54,70.48,70.49,3900.0,63.3259,63.3259,63.272,63.281,3900.0
2014-05-28 14:45:00,70.48,70.52,70.48,70.51,1400.0,63.272,63.3079,63.272,63.2989,1400.0
2014-05-28 14:50:00,70.51,70.58,70.51,70.55,3000.0,63.2989,63.3618,63.2989,63.3348,3000.0
2014-05-28 14:55:00,70.55,70.59,70.55,70.57,1900.0,63.3348,63.3707,63.3348,63.3528,1900.0
2014-05-28 15:00:00,70.58,70.63,70.58,70.62,3500.0,63.3618,63.4067,63.3618,63.3977,3500.0
2014-05-28 15:05:00,70.6,70.6,70.54,70.54,2300.0,63.3797,63.3797,63.3259,63.3259,2300.0
2014-05-28 15:10:00,70.54,70.56,70.51,70.56,2900.0,63.3259,63.3438,63.2989,63.3438,2900.0
2014-05-28 15:15:00,70.55,70.59,70.53,70.55,4600.0,63.3348,63.3707,63.3169,63.3348,4600.0
2014-05-28 15:20:00,70.54,70.55,70.51,70.51,3700.0,63.3259,63.3348,63.2989,63.2989,3700.0
2014-05-28 15:25:00,70.52,70.52,70.51,70.52,3500.0,63.3079,63.3079,63.2989,63.3079,3500.0
2014-05-28 15:30:00,70.52,70.54,70.5,70.54,4300.0,63.3079,63.3259,63.2899,63.3259,4300.0
2014-05-28 15:35:00,70.53,70.53,70.49,70.49,4800.0,63.3169,63.3169,63.281,63.281,4800.0
2014-05-28 15:40:00,70.49,70.53,70.49,70.51,4800.0,63.281,63.3169,63.281,63.2989,4800.0
2014-05-28 15:45:00,70.51,70.51,70.45,70.46,17000.0,63.2989,63.2989,63.2451,63.254,17000.0
2014-05-28 15:50:00,70.45,70.45,70.36,70.36,10400.0,63.2451,63.2451,63.1643,63.1643,10400.0
2014-05-28 15:55:00,70.36,70.37,70.3,70.32,25400.0,63.1643,63.1732,63.1104,63.1284,25400.0
2014-05-29 09:30:00,70.37,70.68,70.37,70.61,15200.0,63.1732,63.4515,63.1732,63.3887,15200.0
2014-05-29 09:35:00,70.56,70.57,70.37,70.54,7800.0,63.3438,63.3528,63.1732,63.3259,7800.0
2014-05-29 09:40:00,70.51,70.61,70.43,70.53,5300.0,63.2989,63.3887,63.2271,63.3169,5300.0
2014-05-29 09:45:00,70.52,70.52,70.39,70.41,3700.0,63.3079,63.3079,63.1912,63.2091,3700.0
2014-05-29 09:50:00,70.44,70.47,70.42,70.45,4300.0,63.2361,63.263,63.2181,63.2451,4300.0
2014-05-29 09:55:00,70.45,70.55,70.42,70.54,6700.0,63.2451,63.3348,63.2181,63.3259,6700.0
2014-05-29 10:00:00,70.57,70.57,70.49,70.49,7100.0,63.3528,63.3528,63.281,63.281,7100.0
2014-05-29 10:05:00,70.45,70.45,70.34,70.35,4400.0,63.2451,63.2451,63.1463,63.1553,4400.0
2014-05-29 10:10:00,70.39,70.39,70.32,70.32,8300.0,63.1912,63.1912,63.1284,63.1284,8300.0
2014-05-29 10:15:00,70.32,70.36,70.28,70.33,5800.0,63.1284,63.1643,63.0924,63.1373,5800.0
2014-05-29 10:20:00,70.32,70.36,70.31,70.34,3200.0,63.1284,63.1643,63.1194,63.1463,3200.0
2014-05-29 10:25:00,70.32,70.34,70.32,70.32,400.0,63.1284,63.1463,63.1284,63.1284,400.0
2014-05-29 10:30:00,70.3,70.35,70.28,70.28,5400.0,63.1104,63.1553,63.0924,63.0924,5400.0
2014-05-29 10:35:00,70.28,70.28,70.24,70.27,2500.0,63.0924,63.0924,63.0565,63.0835,2500.0
2014-05-29 10:40:00,70.27,70.28,70.24,70.25,6500.0,63.0835,63.0924,63.0565,63.0655,6500.0
2014-05-29 10:45:00,70.26,70.3,70.24,70.29,3000.0,63.0745,63.1104,63.0565,63.1014,3000.0
2014-05-29 10:50:00,70.29,70.3,70.25,70.25,4100.0,63.1014,63.1104,63.0655,63.0655,4100.0
2014-05-29 10:55:00,70.26,70.26,70.07,70.09,30600.0,63.0745,63.0745,62.9039,62.9219,30600.0
2014-05-29 11:00:00,70.1,70.1,70.05,70.07,2800.0,62.9309,62.9309,62.886,62.9039,2800.0
2014-05-29 11:05:00,70.07,70.08,70.0,70.03,4100.0,62.9039,62.9129,62.8411,62.868,4100.0
2014-05-29 11:10:00,70.03,70.06,70.0,70.06,10400.0,62.868,62.8949,62.8411,62.8949,10400.0
2014-05-29 11:15:00,70.05,70.12,70.05,70.09,2400.0,62.886,62.9488,62.886,62.9219,2400.0
2014-05-29 11:20:00,70.12,70.14,70.11,70.12,2900.0,62.9488,62.9668,62.9398,62.9488,2900.0
2014-05-29 11:25:00,70.1,70.13,70.1,70.12,1800.0,62.9309,62.9578,62.9309,62.9488,1800.0
2014-05-29 11:30:00,70.13,70.2,70.08,70.08,9200.0,62.9578,63.0206,62.9129,62.9129,9200.0
2014-05-29 11:35:00,70.07,70.08,70.07,70.08,800.0,62.9039,62.9129,62.9039,62.9129,800.0
2014-05-29 11:40:00,70.05,70.07,70.03,70.07,2400.0,62.886,62.9039,62.868,62.9039,2400.0
2014-05-29 11:45:00,70.05,70.05,69.98,70.0,6300.0,62.886,62.886,62.8231,62.8411,6300.0
2014-05-29 11:50:00,69.99,69.99,69.99,69.99,700.0,62.8321,62.8321,62.8321,62.8321,700.0
2014-05-29 11:55:00,69.99,70.01,69.99,69.99,3300.0,62.8321,62.8501,62.8321,62.8321,3300.0
2014-05-29 12:00:00,70.0,70.0,69.99,70.0,1300.0,62.8411,62.8411,62.8321,62.8411,1300.0
2014-05-29 12:05:00,70.0,70.02,69.97,70.0,12200.0,62.8411,62.859,62.8141,62.8411,12200.0
2014-05-29 12:10:00,70.0,70.0,69.99,70.0,1300.0,62.8411,62.8411,62.8321,62.8411,1300.0
2014-05-29 12:15:00,70.0,70.04,69.99,70.03,15700.0,62.8411,62.877,62.8321,62.868,15700.0
2014-05-29 12:20:00,70.03,70.03,70.01,70.03,5100.0,62.868,62.868,62.8501,62.868,5100.0
2014-05-29 12:25:00,70.03,70.03,69.98,70.0,3800.0,62.868,62.868,62.8231,62.8411,3800.0
2014-05-29 12:30:00,69.99,70.0,69.98,69.99,3600.0,62.8321,62.8411,62.8231,62.8321,3600.0
2014-05-29 12:35:00,69.99,69.99,69.96,69.96,2600.0,62.8321,62.8321,62.8052,62.8052,2600.0
2014-05-29 12:40:00,69.98,70.0,69.97,69.99,1700.0,62.8231,62.8411,62.8141,62.8321,1700.0
2014-05-29 12:45:00,69.99,70.0,69.98,70.0,1700.0,62.8321,62.8411,62.8231,62.8411,1700.0
2014-05-29 12:50:00,69.99,70.0,69.98,69.98,7000.0,62.8321,62.8411,62.8231,62.8231,7000.0
2014-05-29 12:55:00,69.99,70.0,69.98,70.0,1500.0,62.8321,62.8411,62.8231,62.8411,1500.0
2014-05-29 13:00:00,70.0,70.04,69.99,70.03,17700.0,62.8411,62.877,62.8321,62.868,17700.0
2014-05-29 13:05:00,70.03,70.08,70.03,70.07,3400.0,62.868,62.9129,62.868,62.9039,3400.0
2014-05-29 13:10:00,70.07,70.12,70.06,70.08,5100.0,62.9039,62.9488,62.8949,62.9129,5100.0
2014-05-29 13:15:00,70.11,70.15,70.11,70.15,2600.0,62.9398,62.9757,62.9398,62.9757,2600.0
2014-05-29 13:20:00,70.15,70.15,70.14,70.15,1500.0,62.9757,62.9757,62.9668,62.9757,1500.0
2014-05-29 13:25:00,70.15,70.15,70.1,70.11,3500.0,62.9757,62.9757,62.9309,62.9398,3500.0
2014-05-29 13:30:00,70.1,70.11,70.09,70.11,2700.0,62.9309,62.9398,62.9219,62.9398,2700.0
2014-05-29 13:35:00,70.12,70.13,70.12,70.13,4600.0,62.9488,62.9578,62.9488,62.9578,4600.0
2014-05-29 13:40:00,70.13,70.14,70.12,70.12,5200.0,62.9578,62.9668,62.9488,62.9488,5200.0
2014-05-29 13:45:00,70.14,70.15,70.13,70.13,4300.0,62.9668,62.9757,62.9578,62.9578,4300.0
2014-05-29 13:50:00,70.14,70.14,70.07,70.09,10100.0,62.9668,62.9668,62.9039,62.9219,10100.0
2014-05-29 13:55:00,70.1,70.11,70.06,70.06,7100.0,62.9309,62.9398,62.8949,62.8949,7100.0
2014-05-29 14:00:00,70.05,70.09,70.03,70.06,12300.0,62.886,62.9219,62.868,62.8949,12300.0
2014-05-29 14:05:00,70.07,70.11,70.05,70.11,8200.0,62.9039,62.9398,62.886,62.9398,8200.0
2014-05-29 14:10:00,70.13,70.24,70.13,70.23,5900.0,62.9578,63.0565,62.9578,63.0476,5900.0
2014-05-29 14:15:00,70.21,70.3,70.21,70.29,2100.0,63.0296,63.1104,63.0296,63.1014,2100.0
2014-05-29 14:20:00,70.29,70.33,70.27,70.33,5000.0,63.1014,63.1373,63.0835,63.1373,5000.0
2014-05-29 14:25:00,70.33,70.34,70.31,70.31,3600.0,63.1373,63.1463,63.1194,63.1194,3600.0
2014-05-29 14:30:00,70.32,70.33,70.2,70.24,7800.0,63.1284,63.1373,63.0206,63.0565,7800.0
2014-05-29 14:35:00,70.24,70.34,70.24,70.34,5400.0,63.0565,63.1463,63.0565,63.1463,5400.0
2014-05-29 14:40:00,70.34,70.34,70.25,70.27,3600.0,63.1463,63.1463,63.0655,63.0835,3600.0
2014-05-29 14:45:00,70.27,70.31,70.27,70.31,2400.0,63.0835,63.1194,63.0835,63.1194,2400.0
2014-05-29 14:50:00,70.31,70.35,70.3,70.35,3100.0,63.1194,63.1553,63.1104,63.1553,3100.0
2014-05-29 14:55:00,70.36,70.36,70.26,70.26,7800.0,63.1643,63.1643,63.0745,63.0745,7800.0
2014-05-29 15:00:00,70.27,70.34,70.27,70.33,3900.0,63.0835,63.1463,63.0835,63.1373,3900.0
2014-05-29 15:05:00,70.34,70.35,70.26,70.28,5800.0,63.1463,63.1553,63.0745,63.0924,5800.0
2014-05-29 15:10:00,70.27,70.31,70.26,70.26,3700.0,63.0835,63.1194,63.0745,63.0745,3700.0
2014-05-29 15:15:00,70.27,70.32,70.27,70.32,5900.0,63.0835,63.1284,63.0835,63.1284,5900.0
2014-05-29 15:20:00,70.32,70.35,70.28,70.29,5800.0,63.1284,63.1553,63.0924,63.1014,5800.0
2014-05-29 15:25:00,70.3,70.4,70.3,70.4,5600.0,63.1104,63.2002,63.1104,63.2002,5600.0
2014-05-29 15:30:00,70.4,70.41,70.3,70.31,13300.0,63.2002,63.2091,63.1104,63.1194,13300.0
2014-05-29 15:35:00,70.32,70.36,70.32,70.36,3900.0,63.1284,63.1643,63.1284,63.1643,3900.0
2014-05-29 15:40:00,70.36,70.37,70.29,70.34,15300.0,63.1643,63.1732,63.1014,63.1463,15300.0
2014-05-29 15:45:00,70.36,70.42,70.35,70.41,22100.0,63.1643,63.2181,63.1553,63.2091,22100.0
2014-05-29 15:50:00,70.42,70.43,70.34,70.34,15500.0,63.2181,63.2271,63.1463,63.1463,15500.0
2014-05-29 15:55:00,70.35,70.4,70.34,70.36,25600.0,63.1553,63.2002,63.1463,63.1643,25600.0
2014-05-30 09:30:00,70.19,70.52,70.19,70.51,8500.0,63.0116,63.3079,63.0116,63.2989,8500.0
2014-05-30 09:35:00,70.51,70.68,70.5,70.67,2100.0,63.2989,63.4515,63.2899,63.4426,2100.0
2014-05-30 09:40:00,70.68,70.77,70.52,70.67,5000.0,63.4515,63.5323,63.3079,63.4426,5000.0
2014-05-30 09:45:00,70.66,70.66,70.4,70.49,24500.0,63.4336,63.4336,63.2002,63.281,24500.0
2014-05-30 09:50:00,70.59,70.64,70.52,70.52,3200.0,63.3707,63.4156,63.3079,63.3079,3200.0
2014-05-30 09:55:00,70.65,70.67,70.57,70.62,1600.0,63.4246,63.4426,63.3528,63.3977,1600.0
2014-05-30 10:00:00,70.68,70.7,70.61,70.64,2800.0,63.4515,63.4695,63.3887,63.4156,2800.0
2014-05-30 10:05:00,70.64,70.69,70.58,70.69,3000.0,63.4156,63.4605,63.3618,63.4605,3000.0
2014-05-30 10:10:00,70.67,70.69,70.61,70.68,2600.0,63.4426,63.4605,63.3887,63.4515,2600.0
2014-05-30 10:15:00,70.67,70.72,70.65,70.68,1800.0,63.4426,63.4874,63.4246,63.4515,1800.0
2014-05-30 10:20:00,70.68,70.68,70.57,70.66,5800.0,63.4515,63.4515,63.3528,63.4336,5800.0
2014-05-30 10:25:00,70.65,70.69,70.6,70.63,3900.0,63.4246,63.4605,63.3797,63.4067,3900.0
2014-05-30 10:30:00,70.66,70.66,70.59,70.59,900.0,63.4336,63.4336,63.3707,63.3707,900.0
2014-05-30 10:35:00,70.59,70.59,70.5,70.5,3900.0,63.3707,63.3707,63.2899,63.2899,3900.0
2014-05-30 10:40:00,70.48,70.49,70.46,70.48,1100.0,63.272,63.281,63.254,63.272,1100.0
2014-05-30 10:45:00,70.5,70.52,70.5,70.5,2000.0,63.2899,63.3079,63.2899,63.2899,2000.0
2014-05-30 10:50:00,70.49,70.6,70.49,70.58,1600.0,63.281,63.3797,63.281,63.3618,1600.0
2014-05-30 10:55:00,70.6,70.63,70.6,70.63,1900.0,63.3797,63.4067,63.3797,63.4067,1900.0
2014-05-30 11:00:00,70.63,70.69,70.63,70.69,3200.0,63.4067,63.4605,63.4067,63.4605,3200.0
2014-05-30 11:05:00,70.67,70.71,70.67,70.7,2200.0,63.4426,63.4785,63.4426,63.4695,2200.0
2014-05-30 11:10:00,70.72,70.73,70.7,70.73,1600.0,63.4874,63.4964,63.4695,63.4964,1600.0
2014-05-30 11:15:00,70.75,70.76,70.72,70.73,4300.0,63.5144,63.5234,63.4874,63.4964,4300.0
2014-05-30 11:20:00,70.7,70.7,70.65,70.66,1900.0,63.4695,63.4695,63.4246,63.4336,1900.0
2014-05-30 11:25:00,70.66,70.72,70.65,70.72,1900.0,63.4336,63.4874,63.4246,63.4874,1900.0
2014-05-30 11:30:00,70.72,70.73,70.71,70.72,4400.0,63.4874,63.4964,63.4785,63.4874,4400.0
2014-05-30 11:35:00,70.75,70.81,70.75,70.8,2200.0,63.5144,63.5682,63.5144,63.5593,2200.0
2014-05-30 11:40:00,70.8,70.83,70.73,70.73,3400.0,63.5593,63.5862,63.4964,63.4964,3400.0
2014-05-30 11:45:00,70.74,70.77,70.73,70.77,1100.0,63.5054,63.5323,63.4964,63.5323,1100.0
2014-05-30 11:50:00,70.77,70.78,70.72,70.73,3300.0,63.5323,63.5413,63.4874,63.4964,3300.0
2014-05-30 11:55:00,70.72,70.72,70.68,70.68,1200.0,63.4874,63.4874,63.4515,63.4515,1200.0
2014-05-30 12:00:00,70.69,70.69,70.62,70.62,1400.0,63.4605,63.4605,63.3977,63.3977,1400.0
2014-05-30 12:05:00,70.62,70.66,70.62,70.64,4900.0,63.3977,63.4336,63.3977,63.4156,4900.0
2014-05-30 12:10:00,70.64,70.65,70.6,70.65,3700.0,63.4156,63.4246,63.3797,63.4246,3700.0
2014-05-30 12:15:00,70.66,70.74,70.66,70.74,2600.0,63.4336,63.5054,63.4336,63.5054,2600.0
2014-05-30 12:20:00,70.74,70.78,70.7,70.7,6600.0,63.5054,63.5413,63.4695,63.4695,6600.0
2014-05-30 12:25:00,70.72,70.72,70.6,70.63,4500.0,63.4874,63.4874,63.3797,63.4067,4500.0
2014-05-30 12:30:00,70.63,70.64,70.56,70.56,8200.0,63.4067,63.4156,63.3438,63.3438,8200.0
2014-05-30 12:35:00,70.53,70.53,70.5,70.51,1700.0,63.3169,63.3169,63.2899,63.2989,1700.0
2014-05-30 12:40:00,70.5,70.54,70.49,70.54,5700.0,63.2899,63.3259,63.281,63.3259,5700.0
2014-05-30 12:45:00,70.56,70.59,70.56,70.59,4500.0,63.3438,63.3707,63.3438,63.3707,4500.0
2014-05-30 12:50:00,70.58,70.59,70.56,70.58,3500.0,63.3618,63.3707,63.3438,63.3618,3500.0
2014-05-30 12:55:00,70.56,70.58,70.55,70.55,2200.0,63.3438,63.3618,63.3348,63.3348,2200.0
2014-05-30 13:00:00,70.54,70.61,70.52,70.61,2600.0,63.3259,63.3887,63.3079,63.3887,2600.0
2014-05-30 13:05:00,70.62,70.69,70.62,70.68,1400.0,63.3977,63.4605,63.3977,63.4515,1400.0
2014-05-30 13:10:00,70.69,70.72,70.67,70.71,3100.0,63.4605,63.4874,63.4426,63.4785,3100.0
2014-05-30 13:15:00,70.71,70.71,70.65,70.66,2000.0,63.4785,63.4785,63.4246,63.4336,2000.0
2014-05-30 13:20:00,70.64,70.64,70.61,70.61,800.0,63.4156,63.4156,63.3887,63.3887,800.0
2014-05-30 13:25:00,70.62,70.65,70.6,70.63,2200.0,63.3977,63.4246,63.3797,63.4067,2200.0
2014-05-30 13:30:00,70.63,70.63,70.58,70.6,1500.0,63.4067,63.4067,63.3618,63.3797,1500.0
2014-05-30 13:35:00,70.6,70.63,70.6,70.63,2400.0,63.3797,63.4067,63.3797,63.4067,2400.0
2014-05-30 13:40:00,70.63,70.67,70.63,70.64,2800.0,63.4067,63.4426,63.4067,63.4156,2800.0
2014-05-30 13:45:00,70.65,70.69,70.64,70.68,2400.0,63.4246,63.4605,63.4156,63.4515,2400.0
2014-05-30 13:50:00,70.65,70.72,70.65,70.72,3600.0,63.4246,63.4874,63.4246,63.4874,3600.0
2014-05-30 13:55:00,70.71,70.71,70.66,70.68,2600.0,63.4785,63.4785,63.4336,63.4515,2600.0
2014-05-30 14:00:00,70.68,70.7,70.62,70.7,8200.0,63.4515,63.4695,63.3977,63.4695,8200.0
2014-05-30 14:05:00,70.69,70.77,70.69,70.75,7200.0,63.4605,63.5323,63.4605,63.5144,7200.0
2014-05-30 14:10:00,70.75,70.8,70.75,70.76,3000.0,63.5144,63.5593,63.5144,63.5234,3000.0
2014-05-30 14:15:00,70.75,70.76,70.74,70.76,2500.0,63.5144,63.5234,63.5054,63.5234,2500.0
2014-05-30 14:20:00,70.77,70.81,70.74,70.75,2900.0,63.5323,63.5682,63.5054,63.5144,2900.0
2014-05-30 14:25:00,70.73,70.78,70.73,70.77,3100.0,63.4964,63.5413,63.4964,63.5323,3100.0
2014-05-30 14:30:00,70.76,70.77,70.7,70.7,2400.0,63.5234,63.5323,63.4695,63.4695,2400.0
2014-05-30 14:35:00,70.71,70.71,70.68,70.68,1800.0,63.4785,63.4785,63.4515,63.4515,1800.0
2014-05-30 14:40:00,70.7,70.74,70.7,70.7,2600.0,63.4695,63.5054,63.4695,63.4695,2600.0
2014-05-30 14:45:00,70.7,70.71,70.66,70.71,3500.0,63.4695,63.4785,63.4336,63.4785,3500.0
2014-05-30 14:50:00,70.72,70.76,70.71,70.76,1900.0,63.4874,63.5234,63.4785,63.5234,1900.0
2014-05-30 14:55:00,70.73,70.73,70.65,70.67,2000.0,63.4964,63.4964,63.4246,63.4426,2000.0
2014-05-30 15:00:00,70.67,70.67,70.59,70.59,3500.0,63.4426,63.4426,63.3707,63.3707,3500.0
2014-05-30 15:05:00,70.63,70.65,70.63,70.64,3900.0,63.4067,63.4246,63.4067,63.4156,3900.0
2014-05-30 15:10:00,70.64,70.66,70.64,70.64,6900.0,63.4156,63.4336,63.4156,63.4156,6900.0
2014-05-30 15:15:00,70.64,70.64,70.6,70.63,5800.0,63.4156,63.4156,63.3797,63.4067,5800.0
2014-05-30 15:20:00,70.64,70.64,70.61,70.61,3800.0,63.4156,63.4156,63.3887,63.3887,3800.0
2014-05-30 15:25:00,70.62,70.67,70.59,70.67,5700.0,63.3977,63.4426,63.3707,63.4426,5700.0
2014-05-30 15:30:00,70.67,70.67,70.62,70.66,6400.0,63.4426,63.4426,63.3977,63.4336,6400.0
2014-05-30 15:35:00,70.68,70.77,70.67,70.67,5600.0,63.4515,63.5323,63.4426,63.4426,5600.0
2014-05-30 15:40:00,70.66,70.7,70.66,70.7,4100.0,63.4336,63.4695,63.4336,63.4695,4100.0
2014-05-30 15:45:00,70.73,70.82,70.71,70.8,17400.0,63.4964,63.5772,63.4785,63.5593,17400.0
2014-05-30 15:50:00,70.8,70.81,70.77,70.78,4600.0,63.5593,63.5682,63.5323,63.5413,4600.0
2014-05-30 15:55:00,70.78,70.86,70.78,70.79,21500.0,63.5413,63.6131,63.5413,63.5503,21500.0
2014-06-02 09:30:00,71.02,71.61,71.02,71.44,8700.0,63.7568,64.2864,63.7568,64.1338,8700.0
2014-06-02 09:35:00,71.43,71.43,71.19,71.35,3300.0,64.1248,64.1248,63.9094,64.053,3300.0
2014-06-02 09:40:00,71.24,71.27,71.13,71.22,2900.0,63.9543,63.9812,63.8555,63.9363,2900.0
2014-06-02 09:45:00,71.21,71.27,71.05,71.05,3500.0,63.9273,63.9812,63.7837,63.7837,3500.0
2014-06-02 09:50:00,71.09,71.11,71.04,71.09,3000.0,63.8196,63.8376,63.7747,63.8196,3000.0
2014-06-02 09:55:00,71.1,71.14,70.9,70.9,9600.0,63.8286,63.8645,63.649,63.649,9600.0
2014-06-02 10:00:00,70.85,70.85,70.59,70.65,5400.0,63.6042,63.6042,63.3707,63.4246,5400.0
2014-06-02 10:05:00,70.64,70.68,70.56,70.57,1400.0,63.4156,63.4515,63.3438,63.3528,1400.0
2014-06-02 10:10:00,70.56,70.62,70.49,70.59,4200.0,63.3438,63.3977,63.281,63.3707,4200.0
2014-06-02 10:15:00,70.58,70.63,70.57,70.57,2200.0,63.3618,63.4067,63.3528,63.3528,2200.0
2014-06-02 10:20:00,70.56,70.56,70.45,70.46,2700.0,63.3438,63.3438,63.2451,63.254,2700.0
2014-06-02 10:25:00,70.49,70.58,70.47,70.58,1300.0,63.281,63.3618,63.263,63.3618,1300.0
2014-06-02 10:30:00,70.57,70.59,70.55,70.55,600.0,63.3528,63.3707,63.3348,63.3348,600.0
2014-06-02 10:35:00,70.51,70.64,70.51,70.64,3500.0,63.2989,63.4156,63.2989,63.4156,3500.0
2014-06-02 10:40:00,70.61,70.63,70.57,70.57,2300.0,63.3887,63.4067,63.3528,63.3528,2300.0
2014-06-02 10:45:00,70.56,70.56,70.52,70.52,1000.0,63.3438,63.3438,63.3079,63.3079,1000.0
2014-06-02 10:50:00,70.53,70.53,70.48,70.52,1400.0,63.3169,63.3169,63.272,63.3079,1400.0
2014-06-02 10:55:00,70.48,70.53,70.47,70.52,2300.0,63.272,63.3169,63.263,63.3079,2300.0
2014-06-02 11:00:00,70.56,70.59,70.53,70.58,2500.0,63.3438,63.3707,63.3169,63.3618,2500.0
2014-06-02 11:05:00,70.57,70.71,70.57,70.65,7100.0,63.3528,63.4785,63.3528,63.4246,7100.0
2014-06-02 11:10:00,70.68,70.72,70.67,70.7,2600.0,63.4515,63.4874,63.4426,63.4695,2600.0
2014-06-02 11:15:00,70.7,70.7,70.63,70.63,700.0,63.4695,63.4695,63.4067,63.4067,700.0
2014-06-02 11:20:00,70.66,70.66,70.59,70.61,2300.0,63.4336,63.4336,63.3707,63.3887,2300.0
2014-06-02 11:25:00,70.65,70.76,70.64,70.76,1100.0,63.4246,63.5234,63.4156,63.5234,1100.0
2014-06-02 11:30:00,70.78,70.78,70.68,70.69,2800.0,63.5413,63.5413,63.4515,63.4605,2800.0
2014-06-02 11:35:00,70.73,70.73,70.66,70.66,2300.0,63.4964,63.4964,63.4336,63.4336,2300.0
2014-06-02 11:40:00,70.66,70.7,70.66,70.69,2400.0,63.4336,63.4695,63.4336,63.4605,2400.0
2014-06-02 11:45:00,70.69,70.72,70.66,70.66,2000.0,63.4605,63.4874,63.4336,63.4336,2000.0
2014-06-02 11:50:00,70.69,70.77,70.68,70.77,1500.0,63.4605,63.5323,63.4515,63.5323,1500.0
2014-06-02 11:55:00,70.74,70.75,70.7,70.73,1500.0,63.5054,63.5144,63.4695,63.4964,1500.0
2014-06-02 12:00:00,70.74,70.74,70.72,70.72,300.0,63.5054,63.5054,63.4874,63.4874,300.0
2014-06-02 12:05:00,70.73,70.74,70.73,70.74,800.0,63.4964,63.5054,63.4964,63.5054,800.0
2014-06-02 12:10:00,70.76,70.77,70.73,70.73,1400.0,63.5234,63.5323,63.4964,63.4964,1400.0
2014-06-02 12:15:00,70.72,70.72,70.7,70.7,500.0,63.4874,63.4874,63.4695,63.4695,500.0
2014-06-02 12:20:00,70.69,70.74,70.68,70.73,2600.0,63.4605,63.5054,63.4515,63.4964,2600.0
2014-06-02 12:25:00,70.73,70.73,70.69,70.7,1100.0,63.4964,63.4964,63.4605,63.4695,1100.0
2014-06-02 12:30:00,70.71,70.71,70.7,70.71,1900.0,63.4785,63.4785,63.4695,63.4785,1900.0
2014-06-02 12:35:00,70.7,70.7,70.65,70.65,2500.0,63.4695,63.4695,63.4246,63.4246,2500.0
2014-06-02 12:40:00,70.67,70.67,70.63,70.63,400.0,63.4426,63.4426,63.4067,63.4067,400.0
2014-06-02 12:45:00,70.64,70.65,70.6,70.6,1200.0,63.4156,63.4246,63.3797,63.3797,1200.0
2014-06-02 12:50:00,70.62,70.62,70.59,70.61,1900.0,63.3977,63.3977,63.3707,63.3887,1900.0
2014-06-02 12:55:00,70.58,70.58,70.54,70.57,5400.0,63.3618,63.3618,63.3259,63.3528,5400.0
2014-06-02 13:00:00,70.57,70.57,70.56,70.57,300.0,63.3528,63.3528,63.3438,63.3528,300.0
2014-06-02 13:05:00,70.54,70.55,70.52,70.52,1000.0,63.3259,63.3348,63.3079,63.3079,1000.0
2014-06-02 13:10:00,70.51,70.51,70.46,70.46,5500.0,63.2989,63.2989,63.254,63.254,5500.0
2014-06-02 13:15:00,70.47,70.48,70.46,70.47,3600.0,63.263,63.272,63.254,63.263,3600.0
2014-06-02 13:20:00,70.48,70.55,70.48,70.53,2800.0,63.272,63.3348,63.272,63.3169,2800.0
2014-06-02 13:25:00,70.54,70.59,70.54,70.57,2400.0,63.3259,63.3707,63.3259,63.3528,2400.0
2014-06-02 13:30:00,70.57,70.57,70.54,70.55,1600.0,63.3528,63.3528,63.3259,63.3348,1600.0
2014-06-02 13:35:00,70.56,70.6,70.55,70.56,1700.0,63.3438,63.3797,63.3348,63.3438,1700.0
2014-06-02 13:40:00,70.56,70.57,70.54,70.55,1500.0,63.3438,63.3528,63.3259,63.3348,1500.0
2014-06-02 13:45:00,70.54,70.55,70.52,70.53,2200.0,63.3259,63.3348,63.3079,63.3169,2200.0
2014-06-02 13:50:00,70.52,70.55,70.49,70.49,2800.0,63.3079,63.3348,63.281,63.281,2800.0
2014-06-02 13:55:00,70.51,70.52,70.49,70.49,3300.0,63.2989,63.3079,63.281,63.281,3300.0
2014-06-02 14:00:00,70.5,70.51,70.5,70.5,3800.0,63.2899,63.2989,63.2899,63.2899,3800.0
2014-06-02 14:05:00,70.5,70.51,70.48,70.48,2500.0,63.2899,63.2989,63.272,63.272,2500.0
2014-06-02 14:10:00,70.5,70.5,70.42,70.42,7300.0,63.2899,63.2899,63.2181,63.2181,7300.0
2014-06-02 14:15:00,70.43,70.45,70.41,70.43,9000.0,63.2271,63.2451,63.2091,63.2271,9000.0
2014-06-02 14:20:00,70.45,70.47,70.44,70.45,2800.0,63.2451,63.263,63.2361,63.2451,2800.0
2014-06-02 14:25:00,70.45,70.47,70.45,70.47,1000.0,63.2451,63.263,63.2451,63.263,1000.0
2014-06-02 14:30:00,70.46,70.49,70.46,70.49,1300.0,63.254,63.281,63.254,63.281,1300.0
2014-06-02 14:35:00,70.5,70.51,70.49,70.5,1800.0,63.2899,63.2989,63.281,63.2899,1800.0
2014-06-02 14:40:00,70.5,70.5,70.46,70.46,2100.0,63.2899,63.2899,63.254,63.254,2100.0
2014-06-02 14:45:00,70.45,70.46,70.44,70.46,1500.0,63.2451,63.254,63.2361,63.254,1500.0
2014-06-02 14:50:00,70.46,70.46,70.39,70.39,2900.0,63.254,63.254,63.1912,63.1912,2900.0
2014-06-02 14:55:00,70.39,70.39,70.35,70.38,3400.0,63.1912,63.1912,63.1553,63.1822,3400.0
2014-06-02 15:00:00,70.39,70.39,70.33,70.37,6800.0,63.1912,63.1912,63.1373,63.1732,6800.0
2014-06-02 15:05:00,70.36,70.39,70.36,70.38,6800.0,63.1643,63.1912,63.1643,63.1822,6800.0
2014-06-02 15:10:00,70.38,70.4,70.33,70.33,7000.0,63.1822,63.2002,63.1373,63.1373,7000.0
2014-06-02 15:15:00,70.34,70.36,70.32,70.35,5500.0,63.1463,63.1643,63.1284,63.1553,5500.0
2014-06-02 15:20:00,70.36,70.4,70.35,70.37,4600.0,63.1643,63.2002,63.1553,63.1732,4600.0
2014-06-02 15:25:00,70.37,70.37,70.33,70.33,7400.0,63.1732,63.1732,63.1373,63.1373,7400.0
2014-06-02 15:30:00,70.33,70.41,70.32,70.41,5500.0,63.1373,63.2091,63.1284,63.2091,5500.0
2014-06-02 15:35:00,70.41,70.46,70.41,70.46,3000.0,63.2091,63.254,63.2091,63.254,3000.0
2014-06-02 15:40:00,70.48,70.53,70.47,70.52,5600.0,63.272,63.3169,63.263,63.3079,5600.0
2014-06-02 15:45:00,70.55,70.61,70.55,70.59,9200.0,63.3348,63.3887,63.3348,63.3707,9200.0
2014-06-02 15:50:00,70.59,70.63,70.59,70.63,9600.0,63.3707,63.4067,63.3707,63.4067,9600.0
2014-06-02 15:55:00,70.63,70.63,70.55,70.56,18100.0,63.4067,63.4067,63.3348,63.3438,18100.0
2014-06-03 09:30:00,70.25,70.46,70.1,70.2,7800.0,63.0655,63.254,62.9309,63.0206,7800.0
2014-06-03 09:35:00,70.19,70.23,70.11,70.22,1200.0,63.0116,63.0476,62.9398,63.0386,1200.0
2014-06-03 09:40:00,70.17,70.17,70.09,70.09,1300.0,62.9937,62.9937,62.9219,62.9219,1300.0
2014-06-03 09:45:00,70.05,70.1,69.96,70.08,3600.0,62.886,62.9309,62.8052,62.9129,3600.0
2014-06-03 09:50:00,70.05,70.14,70.05,70.12,700.0,62.886,62.9668,62.886,62.9488,700.0
2014-06-03 09:55:00,70.1,70.1,70.02,70.05,2800.0,62.9309,62.9309,62.859,62.886,2800.0
2014-06-03 10:00:00,70.04,70.14,70.03,70.12,4400.0,62.877,62.9668,62.868,62.9488,4400.0
2014-06-03 10:05:00,70.14,70.15,70.08,70.08,3300.0,62.9668,62.9757,62.9129,62.9129,3300.0
2014-06-03 10:10:00,70.06,70.06,69.96,69.98,3100.0,62.8949,62.8949,62.8052,62.8231,3100.0
2014-06-03 10:15:00,69.98,69.98,69.87,69.87,4200.0,62.8231,62.8231,62.7244,62.7244,4200.0
2014-06-03 10:20:00,69.87,69.87,69.81,69.84,5400.0,62.7244,62.7244,62.6705,62.6974,5400.0
2014-06-03 10:25:00,69.83,69.84,69.78,69.79,2100.0,62.6885,62.6974,62.6436,62.6526,2100.0
2014-06-03 10:30:00,69.8,69.81,69.79,69.8,2600.0,62.6615,62.6705,62.6526,62.6615,2600.0
2014-06-03 10:35:00,69.79,69.79,69.75,69.77,9000.0,62.6526,62.6526,62.6166,62.6346,9000.0
2014-06-03 10:40:00,69.78,69.83,69.75,69.77,5300.0,62.6436,62.6885,62.6166,62.6346,5300.0
2014-06-03 10:45:00,69.77,69.79,69.72,69.75,9100.0,62.6346,62.6526,62.5897,62.6166,9100.0
2014-06-03 10:50:00,69.75,69.76,69.75,69.75,6900.0,62.6166,62.6256,62.6166,62.6166,6900.0
2014-06-03 10:55:00,69.75,69.8,69.75,69.76,5900.0,62.6166,62.6615,62.6166,62.6256,5900.0
2014-06-03 11:00:00,69.78,69.84,69.78,69.82,3000.0,62.6436,62.6974,62.6436,62.6795,3000.0
2014-06-03 11:05:00,69.83,69.87,69.8,69.87,1700.0,62.6885,62.7244,62.6615,62.7244,1700.0
2014-06-03 11:10:00,69.87,69.89,69.87,69.89,1300.0,62.7244,62.7423,62.7244,62.7423,1300.0
2014-06-03 11:15:00,69.9,69.9,69.88,69.88,2000.0,62.7513,62.7513,62.7334,62.7334,2000.0
2014-06-03 11:20:00,69.9,69.91,69.88,69.9,2900.0,62.7513,62.7603,62.7334,62.7513,2900.0
2014-06-03 11:25:00,69.89,69.97,69.89,69.96,6100.0,62.7423,62.8141,62.7423,62.8052,6100.0
2014-06-03 11:30:00,69.93,69.93,69.9,69.9,1900.0,62.7782,62.7782,62.7513,62.7513,1900.0
2014-06-03 11:35:00,69.9,69.91,69.86,69.86,1300.0,62.7513,62.7603,62.7154,62.7154,1300.0
2014-06-03 11:40:00,69.87,69.87,69.78,69.8,3300.0,62.7244,62.7244,62.6436,62.6615,3300.0
2014-06-03 11:45:00,69.79,69.79,69.73,69.75,800.0,62.6526,62.6526,62.5987,62.6166,800.0
2014-06-03 11:50:00,69.73,69.77,69.72,69.73,2700.0,62.5987,62.6346,62.5897,62.5987,2700.0
2014-06-03 11:55:00,69.71,69.71,69.69,69.7,1700.0,62.5807,62.5807,62.5628,62.5718,1700.0
2014-06-03 12:00:00,69.7,69.71,69.7,69.71,4100.0,62.5718,62.5807,62.5718,62.5807,4100.0
2014-06-03 12:05:00,69.7,69.71,69.68,69.69,2700.0,62.5718,62.5807,62.5538,62.5628,2700.0
2014-06-03 12:10:00,69.68,69.72,69.67,69.72,7200.0,62.5538,62.5897,62.5448,62.5897,7200.0
2014-06-03 12:15:00,69.74,69.75,69.72,69.72,1100.0,62.6077,62.6166,62.5897,62.5897,1100.0
2014-06-03 12:20:00,69.73,69.78,69.71,69.78,1900.0,62.5987,62.6436,62.5807,62.6436,1900.0
2014-06-03 12:25:00,69.78,69.82,69.77,69.82,1900.0,62.6436,62.6795,62.6346,62.6795,1900.0
2014-06-03 12:30:00,69.82,69.84,69.82,69.83,400.0,62.6795,62.6974,62.6795,62.6885,400.0
2014-06-03 12:35:00,69.84,69.86,69.83,69.86,7100.0,62.6974,62.7154,62.6885,62.7154,7100.0
2014-06-03 12:40:00,69.87,69.88,69.87,69.87,800.0,62.7244,62.7334,62.7244,62.7244,800.0
2014-06-03 12:45:00,69.88,69.91,69.88,69.88,3100.0,62.7334,62.7603,62.7334,62.7334,3100.0
2014-06-03 12:50:00,69.89,69.9,69.88,69.89,1600.0,62.7423,62.7513,62.7334,62.7423,1600.0
2014-06-03 12:55:00,69.9,69.91,69.89,69.91,700.0,62.7513,62.7603,62.7423,62.7603,700.0
2014-06-03 13:00:00,69.9,69.91,69.88,69.89,2600.0,62.7513,62.7603,62.7334,62.7423,2600.0
2014-06-03 13:05:00,69.88,69.92,69.88,69.91,1800.0,62.7334,62.7693,62.7334,62.7603,1800.0
2014-06-03 13:10:00,69.92,69.92,69.88,69.88,1800.0,62.7693,62.7693,62.7334,62.7334,1800.0
2014-06-03 13:15:00,69.87,69.88,69.85,69.86,3000.0,62.7244,62.7334,62.7064,62.7154,3000.0
2014-06-03 13:20:00,69.86,69.86,69.85,69.85,2100.0,62.7154,62.7154,62.7064,62.7064,2100.0
2014-06-03 13:25:00,69.86,69.87,69.85,69.86,6500.0,62.7154,62.7244,62.7064,62.7154,6500.0
2014-06-03 13:30:00,69.87,69.87,69.86,69.87,700.0,62.7244,62.7244,62.7154,62.7244,700.0
2014-06-03 13:35:00,69.87,69.87,69.85,69.85,1600.0,62.7244,62.7244,62.7064,62.7064,1600.0
2014-06-03 13:40:00,69.84,69.84,69.82,69.82,1900.0,62.6974,62.6974,62.6795,62.6795,1900.0
2014-06-03 13:45:00,69.82,69.96,69.81,69.96,16000.0,62.6795,62.8052,62.6705,62.8052,16000.0
2014-06-03 13:50:00,69.96,69.98,69.91,69.98,18900.0,62.8052,62.8231,62.7603,62.8231,18900.0
2014-06-03 13:55:00,69.98,70.0,69.96,69.97,6200.0,62.8231,62.8411,62.8052,62.8141,6200.0
2014-06-03 14:00:00,69.98,70.02,69.98,70.02,2400.0,62.8231,62.859,62.8231,62.859,2400.0
2014-06-03 14:05:00,70.03,70.04,70.03,70.04,1500.0,62.868,62.877,62.868,62.877,1500.0
2014-06-03 14:10:00,70.04,70.04,70.01,70.01,5400.0,62.877,62.877,62.8501,62.8501,5400.0
2014-06-03 14:15:00,70.01,70.02,70.0,70.01,3300.0,62.8501,62.859,62.8411,62.8501,3300.0
2014-06-03 14:20:00,70.02,70.02,70.0,70.0,8800.0,62.859,62.859,62.8411,62.8411,8800.0
2014-06-03 14:25:00,70.0,70.01,70.0,70.0,4200.0,62.8411,62.8501,62.8411,62.8411,4200.0
2014-06-03 14:30:00,70.0,70.01,70.0,70.01,1600.0,62.8411,62.8501,62.8411,62.8501,1600.0
2014-06-03 14:35:00,70.0,70.01,70.0,70.0,2000.0,62.8411,62.8501,62.8411,62.8411,2000.0
2014-06-03 14:40:00,69.99,70.01,69.99,70.0,1500.0,62.8321,62.8501,62.8321,62.8411,1500.0
2014-06-03 14:45:00,70.0,70.01,69.95,69.95,6400.0,62.8411,62.8501,62.7962,62.7962,6400.0
2014-06-03 14:50:00,69.95,69.96,69.91,69.94,5000.0,62.7962,62.8052,62.7603,62.7872,5000.0
2014-06-03 14:55:00,69.93,70.0,69.91,69.95,6400.0,62.7782,62.8411,62.7603,62.7962,6400.0
2014-06-03 15:00:00,69.96,69.99,69.93,69.96,2500.0,62.8052,62.8321,62.7782,62.8052,2500.0
2014-06-03 15:05:00,69.95,69.96,69.93,69.96,3200.0,62.7962,62.8052,62.7782,62.8052,3200.0
2014-06-03 15:10:00,69.96,69.98,69.95,69.96,5500.0,62.8052,62.8231,62.7962,62.8052,5500.0
2014-06-03 15:15:00,69.96,69.97,69.94,69.97,5000.0,62.8052,62.8141,62.7872,62.8141,5000.0
2014-06-03 15:20:00,69.97,70.01,69.96,70.0,4700.0,62.8141,62.8501,62.8052,62.8411,4700.0
2014-06-03 15:25:00,70.0,70.01,69.98,69.99,8100.0,62.8411,62.8501,62.8231,62.8321,8100.0
2014-06-03 15:30:00,70.0,70.0,69.98,70.0,4600.0,62.8411,62.8411,62.8231,62.8411,4600.0
2014-06-03 15:35:00,69.99,70.0,69.99,70.0,3700.0,62.8321,62.8411,62.8321,62.8411,3700.0
2014-06-03 15:40:00,70.0,70.01,69.98,69.99,10800.0,62.8411,62.8501,62.8231,62.8321,10800.0
2014-06-03 15:45:00,69.98,70.03,69.98,70.03,14400.0,62.8231,62.868,62.8231,62.868,14400.0
2014-06-03 15:50:00,70.03,70.04,70.02,70.04,8700.0,62.868,62.877,62.859,62.877,8700.0
2014-06-03 15:55:00,70.04,70.06,69.99,70.01,30000.0,62.877,62.8949,62.8321,62.8501,30000.0
2014-06-04 09:30:00,69.93,70.43,69.93,70.39,4600.0,62.7782,63.2271,62.7782,63.1912,4600.0
2014-06-04 09:35:00,70.31,70.32,70.15,70.19,2700.0,63.1194,63.1284,62.9757,63.0116,2700.0
2014-06-04 09:40:00,70.16,70.17,70.04,70.04,1300.0,62.9847,62.9937,62.877,62.877,1300.0
2014-06-04 09:45:00,70.15,70.24,70.11,70.2,1500.0,62.9757,63.0565,62.9398,63.0206,1500.0
2014-06-04 09:50:00,70.19,70.27,70.18,70.21,1000.0,63.0116,63.0835,63.0027,63.0296,1000.0
2014-06-04 09:55:00,70.18,70.23,70.17,70.23,1800.0,63.0027,63.0476,62.9937,63.0476,1800.0
2014-06-04 10:00:00,70.24,70.31,70.16,70.24,5200.0,63.0565,63.1194,62.9847,63.0565,5200.0
2014-06-04 10:05:00,70.24,70.27,70.21,70.24,1700.0,63.0565,63.0835,63.0296,63.0565,1700.0
2014-06-04 10:10:00,70.26,70.26,70.23,70.24,1700.0,63.0745,63.0745,63.0476,63.0565,1700.0
2014-06-04 10:15:00,70.29,70.34,70.28,70.28,1300.0,63.1014,63.1463,63.0924,63.0924,1300.0
2014-06-04 10:20:00,70.31,70.32,70.26,70.29,6600.0,63.1194,63.1284,63.0745,63.1014,6600.0
2014-06-04 10:25:00,70.27,70.33,70.26,70.33,500.0,63.0835,63.1373,63.0745,63.1373,500.0
2014-06-04 10:30:00,70.32,70.4,70.32,70.33,1100.0,63.1284,63.2002,63.1284,63.1373,1100.0
2014-06-04 10:35:00,70.32,70.38,70.32,70.34,900.0,63.1284,63.1822,63.1284,63.1463,900.0
2014-06-04 10:40:00,70.34,70.36,70.32,70.36,500.0,63.1463,63.1643,63.1284,63.1643,500.0
2014-06-04 10:45:00,70.36,70.36,70.33,70.36,700.0,63.1643,63.1643,63.1373,63.1643,700.0
2014-06-04 10:50:00,70.41,70.41,70.41,70.41,100.0,63.2091,63.2091,63.2091,63.2091,100.0
2014-06-04 10:55:00,70.47,70.47,70.41,70.41,500.0,63.263,63.263,63.2091,63.2091,500.0
2014-06-04 11:00:00,70.47,70.49,70.44,70.48,3900.0,63.263,63.281,63.2361,63.272,3900.0
2014-06-04 11:05:00,70.51,70.52,70.5,70.51,500.0,63.2989,63.3079,63.2899,63.2989,500.0
2014-06-04 11:10:00,70.47,70.52,70.47,70.52,600.0,63.263,63.3079,63.263,63.3079,600.0
2014-06-04 11:15:00,70.51,70.54,70.48,70.54,1200.0,63.2989,63.3259,63.272,63.3259,1200.0
2014-06-04 11:20:00,70.5,70.6,70.5,70.59,1400.0,63.2899,63.3797,63.2899,63.3707,1400.0
2014-06-04 11:25:00,70.6,70.6,70.59,70.59,300.0,63.3797,63.3797,63.3707,63.3707,300.0
2014-06-04 11:30:00,70.6,70.6,70.58,70.58,500.0,63.3797,63.3797,63.3618,63.3618,500.0
2014-06-04 11:35:00,70.57,70.61,70.57,70.61,600.0,63.3528,63.3887,63.3528,63.3887,600.0
2014-06-04 11:40:00,70.59,70.6,70.59,70.59,1500.0,63.3707,63.3797,63.3707,63.3707,1500.0
2014-06-04 11:45:00,70.58,70.63,70.57,70.63,1400.0,63.3618,63.4067,63.3528,63.4067,1400.0
2014-06-04 11:50:00,70.66,70.66,70.62,70.63,900.0,63.4336,63.4336,63.3977,63.4067,900.0
2014-06-04 11:55:00,70.63,70.63,70.63,70.63,300.0,63.4067,63.4067,63.4067,63.4067,300.0
2014-06-04 12:00:00,70.62,70.67,70.62,70.67,300.0,63.3977,63.4426,63.3977,63.4426,300.0
2014-06-04 12:05:00,70.67,70.68,70.67,70.68,600.0,63.4426,63.4515,63.4426,63.4515,600.0
2014-06-04 12:10:00,70.65,70.68,70.65,70.67,900.0,63.4246,63.4515,63.4246,63.4426,900.0
2014-06-04 12:15:00,70.67,70.67,70.64,70.64,1300.0,63.4426,63.4426,63.4156,63.4156,1300.0
2014-06-04 12:20:00,70.66,70.66,70.64,70.64,500.0,63.4336,63.4336,63.4156,63.4156,500.0
2014-06-04 12:25:00,70.69,70.69,70.68,70.68,200.0,63.4605,63.4605,63.4515,63.4515,200.0
2014-06-04 12:30:00,70.66,70.66,70.64,70.64,1400.0,63.4336,63.4336,63.4156,63.4156,1400.0
2014-06-04 12:35:00,70.64,70.66,70.64,70.66,1800.0,63.4156,63.4336,63.4156,63.4336,1800.0
2014-06-04 12:40:00,70.66,70.68,70.66,70.67,700.0,63.4336,63.4515,63.4336,63.4426,700.0
2014-06-04 12:45:00,70.67,70.67,70.66,70.66,500.0,63.4426,63.4426,63.4336,63.4336,500.0
2014-06-04 12:50:00,70.67,70.69,70.67,70.69,800.0,63.4426,63.4605,63.4426,63.4605,800.0
2014-06-04 12:55:00,70.7,70.71,70.7,70.71,300.0,63.4695,63.4785,63.4695,63.4785,300.0
2014-06-04 13:00:00,70.68,70.68,70.68,70.68,900.0,63.4515,63.4515,63.4515,63.4515,900.0
2014-06-04 13:05:00,70.68,70.7,70.67,70.67,700.0,63.4515,63.4695,63.4426,63.4426,700.0
2014-06-04 13:10:00,70.66,70.66,70.65,70.65,3700.0,63.4336,63.4336,63.4246,63.4246,3700.0
2014-06-04 13:15:00,70.66,70.67,70.66,70.66,1100.0,63.4336,63.4426,63.4336,63.4336,1100.0
2014-06-04 13:20:00,70.67,70.7,70.66,70.69,4100.0,63.4426,63.4695,63.4336,63.4605,4100.0
2014-06-04 13:25:00,70.67,70.67,70.66,70.66,400.0,63.4426,63.4426,63.4336,63.4336,400.0
2014-06-04 13:30:00,70.64,70.65,70.64,70.64,900.0,63.4156,63.4246,63.4156,63.4156,900.0
2014-06-04 13:35:00,70.64,70.64,70.62,70.64,2200.0,63.4156,63.4156,63.3977,63.4156,2200.0
2014-06-04 13:40:00,70.62,70.66,70.62,70.66,900.0,63.3977,63.4336,63.3977,63.4336,900.0
2014-06-04 13:45:00,70.67,70.7,70.67,70.68,900.0,63.4426,63.4695,63.4426,63.4515,900.0
2014-06-04 13:50:00,70.69,70.69,70.68,70.68,800.0,63.4605,63.4605,63.4515,63.4515,800.0
2014-06-04 13:55:00,70.67,70.67,70.66,70.66,200.0,63.4426,63.4426,63.4336,63.4336,200.0
2014-06-04 14:00:00,70.68,70.68,70.65,70.65,2000.0,63.4515,63.4515,63.4246,63.4246,2000.0
2014-06-04 14:05:00,70.66,70.8,70.64,70.8,14400.0,63.4336,63.5593,63.4156,63.5593,14400.0
2014-06-04 14:10:00,70.8,70.91,70.74,70.8,25100.0,63.5593,63.658,63.5054,63.5593,25100.0
2014-06-04 14:15:00,70.77,70.78,70.77,70.78,300.0,63.5323,63.5413,63.5323,63.5413,300.0
2014-06-04 14:20:00,70.79,70.79,70.73,70.73,1300.0,63.5503,63.5503,63.4964,63.4964,1300.0
2014-06-04 14:25:00,70.75,70.86,70.73,70.85,12800.0,63.5144,63.6131,63.4964,63.6042,12800.0
2014-06-04 14:30:00,70.88,70.9,70.84,70.89,9600.0,63.6311,63.649,63.5952,63.6401,9600.0
2014-06-04 14:35:00,70.88,70.91,70.87,70.88,10600.0,63.6311,63.658,63.6221,63.6311,10600.0
2014-06-04 14:40:00,70.88,70.89,70.82,70.88,11500.0,63.6311,63.6401,63.5772,63.6311,11500.0
2014-06-04 14:45:00,70.88,70.88,70.72,70.72,10300.0,63.6311,63.6311,63.4874,63.4874,10300.0
2014-06-04 14:50:00,70.72,70.73,70.68,70.68,1000.0,63.4874,63.4964,63.4515,63.4515,1000.0
2014-06-04 14:55:00,70.68,70.71,70.67,70.7,5400.0,63.4515,63.4785,63.4426,63.4695,5400.0
2014-06-04 15:00:00,70.69,70.7,70.68,70.7,3600.0,63.4605,63.4695,63.4515,63.4695,3600.0
2014-06-04 15:05:00,70.68,70.69,70.67,70.68,2400.0,63.4515,63.4605,63.4426,63.4515,2400.0
2014-06-04 15:10:00,70.7,70.74,70.7,70.71,2500.0,63.4695,63.5054,63.4695,63.4785,2500.0
2014-06-04 15:15:00,70.7,70.71,70.68,70.68,2700.0,63.4695,63.4785,63.4515,63.4515,2700.0
2014-06-04 15:20:00,70.69,70.69,70.65,70.66,1500.0,63.4605,63.4605,63.4246,63.4336,1500.0
2014-06-04 15:25:00,70.66,70.7,70.66,70.69,1600.0,63.4336,63.4695,63.4336,63.4605,1600.0
2014-06-04 15:30:00,70.7,70.72,70.7,70.72,2500.0,63.4695,63.4874,63.4695,63.4874,2500.0
2014-06-04 15:35:00,70.72,70.79,70.72,70.78,2400.0,63.4874,63.5503,63.4874,63.5413,2400.0
2014-06-04 15:40:00,70.78,70.78,70.75,70.76,2200.0,63.5413,63.5413,63.5144,63.5234,2200.0
2014-06-04 15:45:00,70.76,70.76,70.72,70.75,9200.0,63.5234,63.5234,63.4874,63.5144,9200.0
2014-06-04 15:50:00,70.73,70.78,70.73,70.78,4600.0,63.4964,63.5413,63.4964,63.5413,4600.0
2014-06-04 15:55:00,70.78,70.79,70.75,70.76,12900.0,63.5413,63.5503,63.5144,63.5234,12900.0
2014-06-05 09:30:00,70.96,71.05,70.94,70.94,1300.0,63.7029,63.7837,63.6849,63.6849,1300.0
2014-06-05 09:35:00,70.92,70.92,70.8,70.8,800.0,63.667,63.667,63.5593,63.5593,800.0
2014-06-05 09:40:00,70.71,70.71,70.51,70.7,2100.0,63.4785,63.4785,63.2989,63.4695,2100.0
2014-06-05 09:45:00,70.61,70.71,70.58,70.67,1100.0,63.3887,63.4785,63.3618,63.4426,1100.0
2014-06-05 09:50:00,70.69,70.69,70.67,70.67,500.0,63.4605,63.4605,63.4426,63.4426,500.0
2014-06-05 09:55:00,70.6,70.72,70.6,70.72,1600.0,63.3797,63.4874,63.3797,63.4874,1600.0
2014-06-05 10:00:00,70.7,70.8,70.64,70.64,2400.0,63.4695,63.5593,63.4156,63.4156,2400.0
2014-06-05 10:05:00,70.62,70.66,70.53,70.53,1800.0,63.3977,63.4336,63.3169,63.3169,1800.0
2014-06-05 10:10:00,70.51,70.52,70.48,70.48,1200.0,63.2989,63.3079,63.272,63.272,1200.0
2014-06-05 10:15:00,70.46,70.51,70.46,70.51,1500.0,63.254,63.2989,63.254,63.2989,1500.0
2014-06-05 10:20:00,70.54,70.62,70.52,70.53,1300.0,63.3259,63.3977,63.3079,63.3169,1300.0
2014-06-05 10:25:00,70.51,70.61,70.51,70.61,800.0,63.2989,63.3887,63.2989,63.3887,800.0
2014-06-05 10:30:00,70.6,70.6,70.55,70.57,800.0,63.3797,63.3797,63.3348,63.3528,800.0
2014-06-05 10:35:00,70.52,70.57,70.5,70.54,3100.0,63.3079,63.3528,63.2899,63.3259,3100.0
2014-06-05 10:40:00,70.58,70.59,70.55,70.55,1100.0,63.3618,63.3707,63.3348,63.3348,1100.0
2014-06-05 10:45:00,70.56,70.6,70.56,70.59,900.0,63.3438,63.3797,63.3438,63.3707,900.0
2014-06-05 10:50:00,70.56,70.58,70.55,70.55,3300.0,63.3438,63.3618,63.3348,63.3348,3300.0
2014-06-05 10:55:00,70.55,70.56,70.51,70.54,2700.0,63.3348,63.3438,63.2989,63.3259,2700.0
2014-06-05 11:00:00,70.58,70.72,70.58,70.68,1800.0,63.3618,63.4874,63.3618,63.4515,1800.0
2014-06-05 11:05:00,70.67,70.67,70.67,70.67,200.0,63.4426,63.4426,63.4426,63.4426,200.0
2014-06-05 11:10:00,70.67,70.75,70.65,70.65,4100.0,63.4426,63.5144,63.4246,63.4246,4100.0
2014-06-05 11:15:00,70.69,70.72,70.68,70.7,600.0,63.4605,63.4874,63.4515,63.4695,600.0
2014-06-05 11:20:00,70.7,70.7,70.7,70.7,100.0,63.4695,63.4695,63.4695,63.4695,100.0
2014-06-05 11:25:00,70.74,70.74,70.71,70.73,900.0,63.5054,63.5054,63.4785,63.4964,900.0
2014-06-05 11:30:00,70.73,70.78,70.7,70.78,3100.0,63.4964,63.5413,63.4695,63.5413,3100.0
2014-06-05 11:35:00,70.8,70.82,70.72,70.78,4900.0,63.5593,63.5772,63.4874,63.5413,4900.0
2014-06-05 11:40:00,70.82,70.88,70.82,70.87,900.0,63.5772,63.6311,63.5772,63.6221,900.0
2014-06-05 11:45:00,70.82,70.95,70.82,70.95,600.0,63.5772,63.6939,63.5772,63.6939,600.0
2014-06-05 11:50:00,70.93,70.94,70.93,70.94,500.0,63.676,63.6849,63.676,63.6849,500.0
2014-06-05 11:55:00,70.91,70.94,70.9,70.9,1300.0,63.658,63.6849,63.649,63.649,1300.0
2014-06-05 12:00:00,70.9,71.0,70.9,71.0,4000.0,63.649,63.7388,63.649,63.7388,4000.0
2014-06-05 12:05:00,71.04,71.06,71.03,71.03,1700.0,63.7747,63.7927,63.7657,63.7657,1700.0
2014-06-05 12:10:00,71.03,71.06,71.02,71.02,1200.0,63.7657,63.7927,63.7568,63.7568,1200.0
2014-06-05 12:15:00,71.02,71.02,71.02,71.02,500.0,63.7568,63.7568,63.7568,63.7568,500.0
2014-06-05 12:20:00,71.02,71.06,71.02,71.03,1200.0,63.7568,63.7927,63.7568,63.7657,1200.0
2014-06-05 12:25:00,71.03,71.06,71.03,71.06,500.0,63.7657,63.7927,63.7657,63.7927,500.0
2014-06-05 12:30:00,71.05,71.11,71.05,71.11,2800.0,63.7837,63.8376,63.7837,63.8376,2800.0
2014-06-05 12:35:00,71.08,71.11,71.08,71.11,1300.0,63.8106,63.8376,63.8106,63.8376,1300.0
2014-06-05 12:40:00,71.1,71.1,71.07,71.1,1600.0,63.8286,63.8286,63.8017,63.8286,1600.0
2014-06-05 12:45:00,71.09,71.09,71.01,71.02,1200.0,63.8196,63.8196,63.7478,63.7568,1200.0
2014-06-05 12:50:00,71.0,71.04,71.0,71.02,300.0,63.7388,63.7747,63.7388,63.7568,300.0
2014-06-05 12:55:00,71.02,71.05,71.02,71.05,200.0,63.7568,63.7837,63.7568,63.7837,200.0
2014-06-05 13:00:00,71.01,71.06,71.01,71.06,800.0,63.7478,63.7927,63.7478,63.7927,800.0
2014-06-05 13:05:00,71.09,71.12,71.09,71.12,1200.0,63.8196,63.8465,63.8196,63.8465,1200.0
2014-06-05 13:10:00,71.12,71.12,71.12,71.12,0.0,63.8465,63.8465,63.8465,63.8465,0.0
2014-06-05 13:15:00,71.08,71.09,71.07,71.09,1000.0,63.8106,63.8196,63.8017,63.8196,1000.0
2014-06-05 13:20:00,71.08,71.08,71.03,71.06,1000.0,63.8106,63.8106,63.7657,63.7927,1000.0
2014-06-05 13:25:00,71.04,71.04,71.01,71.03,1500.0,63.7747,63.7747,63.7478,63.7657,1500.0
2014-06-05 13:30:00,70.99,71.05,70.99,71.05,2700.0,63.7298,63.7837,63.7298,63.7837,2700.0
2014-06-05 13:35:00,71.01,71.04,71.01,71.03,1200.0,63.7478,63.7747,63.7478,63.7657,1200.0
2014-06-05 13:40:00,71.05,71.06,71.03,71.03,2500.0,63.7837,63.7927,63.7657,63.7657,2500.0
2014-06-05 13:45:00,71.04,71.06,71.03,71.05,1800.0,63.7747,63.7927,63.7657,63.7837,1800.0
2014-06-05 13:50:00,71.06,71.09,71.06,71.09,1700.0,63.7927,63.8196,63.7927,63.8196,1700.0
2014-06-05 13:55:00,71.1,71.15,71.1,71.15,700.0,63.8286,63.8735,63.8286,63.8735,700.0
2014-06-05 14:00:00,71.15,71.17,71.14,71.14,1600.0,63.8735,63.8914,63.8645,63.8645,1600.0
2014-06-05 14:05:00,71.14,71.14,71.11,71.13,1500.0,63.8645,63.8645,63.8376,63.8555,1500.0
2014-06-05 14:10:00,71.13,71.15,71.11,71.14,1100.0,63.8555,63.8735,63.8376,63.8645,1100.0
2014-06-05 14:15:00,71.15,71.15,71.15,71.15,400.0,63.8735,63.8735,63.8735,63.8735,400.0
2014-06-05 14:20:00,71.12,71.18,71.12,71.18,4400.0,63.8465,63.9004,63.8465,63.9004,4400.0
2014-06-05 14:25:00,71.18,71.18,71.14,71.14,2500.0,63.9004,63.9004,63.8645,63.8645,2500.0
2014-06-05 14:30:00,71.15,71.16,71.15,71.16,1300.0,63.8735,63.8824,63.8735,63.8824,1300.0
2014-06-05 14:35:00,71.19,71.19,71.15,71.15,900.0,63.9094,63.9094,63.8735,63.8735,900.0
2014-06-05 14:40:00,71.15,71.2,71.15,71.17,2000.0,63.8735,63.9184,63.8735,63.8914,2000.0
2014-06-05 14:45:00,71.17,71.18,71.15,71.15,700.0,63.8914,63.9004,63.8735,63.8735,700.0
2014-06-05 14:50:00,71.15,71.16,71.06,71.06,2500.0,63.8735,63.8824,63.7927,63.7927,2500.0
2014-06-05 14:55:00,71.09,71.09,71.04,71.04,400.0,63.8196,63.8196,63.7747,63.7747,400.0
2014-06-05 15:00:00,71.08,71.15,71.08,71.13,3800.0,63.8106,63.8735,63.8106,63.8555,3800.0
2014-06-05 15:05:00,71.13,71.13,71.11,71.11,600.0,63.8555,63.8555,63.8376,63.8376,600.0
2014-06-05 15:10:00,71.09,71.1,71.09,71.09,1000.0,63.8196,63.8286,63.8196,63.8196,1000.0
2014-06-05 15:15:00,71.09,71.09,71.07,71.07,1000.0,63.8196,63.8196,63.8017,63.8017,1000.0
2014-06-05 15:20:00,71.1,71.13,71.1,71.11,3000.0,63.8286,63.8555,63.8286,63.8376,3000.0
2014-06-05 15:25:00,71.08,71.08,71.06,71.08,1600.0,63.8106,63.8106,63.7927,63.8106,1600.0
2014-06-05 15:30:00,71.06,71.08,71.05,71.07,2200.0,63.7927,63.8106,63.7837,63.8017,2200.0
2014-06-05 15:35:00,71.07,71.1,71.07,71.08,1600.0,63.8017,63.8286,63.8017,63.8106,1600.0
2014-06-05 15:40:00,71.08,71.08,71.04,71.06,2200.0,63.8106,63.8106,63.7747,63.7927,2200.0
2014-06-05 15:45:00,71.07,71.1,71.07,71.08,2500.0,63.8017,63.8286,63.8017,63.8106,2500.0
2014-06-05 15:50:00,71.09,71.11,71.08,71.1,4000.0,63.8196,63.8376,63.8106,63.8286,4000.0
2014-06-05 15:55:00,71.1,71.14,71.1,71.13,15300.0,63.8286,63.8645,63.8286,63.8555,15300.0
2014-06-06 09:30:00,71.31,71.31,71.12,71.22,3800.0,64.0171,64.0171,63.8465,63.9363,3800.0
2014-06-06 09:35:00,71.18,71.26,71.05,71.16,2100.0,63.9004,63.9722,63.7837,63.8824,2100.0
2014-06-06 09:40:00,71.26,71.35,71.26,71.35,500.0,63.9722,64.053,63.9722,64.053,500.0
2014-06-06 09:45:00,71.39,71.44,71.29,71.43,1800.0,64.0889,64.1338,63.9992,64.1248,1800.0
2014-06-06 09:50:00,71.45,71.49,71.45,71.48,500.0,64.1428,64.1787,64.1428,64.1697,500.0
2014-06-06 09:55:00,71.46,71.62,71.46,71.62,2800.0,64.1518,64.2954,64.1518,64.2954,2800.0
2014-06-06 10:00:00,71.63,71.66,71.6,71.63,1600.0,64.3044,64.3313,64.2774,64.3044,1600.0
2014-06-06 10:05:00,71.58,71.64,71.58,71.64,700.0,64.2595,64.3134,64.2595,64.3134,700.0
2014-06-06 10:10:00,71.62,71.62,71.55,71.58,3500.0,64.2954,64.2954,64.2326,64.2595,3500.0
2014-06-06 10:15:00,71.59,71.66,71.59,71.66,400.0,64.2685,64.3313,64.2685,64.3313,400.0
2014-06-06 10:20:00,71.61,71.61,71.61,71.61,100.0,64.2864,64.2864,64.2864,64.2864,100.0
2014-06-06 10:25:00,71.64,71.73,71.62,71.64,1700.0,64.3134,64.3942,64.2954,64.3134,1700.0
2014-06-06 10:30:00,71.67,71.67,71.66,71.66,600.0,64.3403,64.3403,64.3313,64.3313,600.0
2014-06-06 10:35:00,71.67,71.68,71.66,71.66,700.0,64.3403,64.3493,64.3313,64.3313,700.0
2014-06-06 10:40:00,71.65,71.67,71.64,71.66,1300.0,64.3223,64.3403,64.3134,64.3313,1300.0
2014-06-06 10:45:00,71.66,71.68,71.64,71.67,2500.0,64.3313,64.3493,64.3134,64.3403,2500.0
2014-06-06 10:50:00,71.68,71.83,71.68,71.83,3500.0,64.3493,64.4839,64.3493,64.4839,3500.0
2014-06-06 10:55:00,71.8,71.81,71.72,71.72,4600.0,64.457,64.466,64.3852,64.3852,4600.0
2014-06-06 11:00:00,71.69,71.71,71.68,71.71,500.0,64.3582,64.3762,64.3493,64.3762,500.0
2014-06-06 11:05:00,71.69,71.7,71.67,71.7,800.0,64.3582,64.3672,64.3403,64.3672,800.0
2014-06-06 11:10:00,71.66,71.66,71.63,71.63,1000.0,64.3313,64.3313,64.3044,64.3044,1000.0
2014-06-06 11:15:00,71.65,71.65,71.63,71.63,1500.0,64.3223,64.3223,64.3044,64.3044,1500.0
2014-06-06 11:20:00,71.62,71.62,71.52,71.52,2100.0,64.2954,64.2954,64.2056,64.2056,2100.0
2014-06-06 11:25:00,71.54,71.54,71.53,71.54,600.0,64.2236,64.2236,64.2146,64.2236,600.0
2014-06-06 11:30:00,71.52,71.54,71.52,71.53,400.0,64.2056,64.2236,64.2056,64.2146,400.0
2014-06-06 11:35:00,71.51,71.53,71.51,71.53,800.0,64.1967,64.2146,64.1967,64.2146,800.0
2014-06-06 11:40:00,71.55,71.57,71.54,71.57,1000.0,64.2326,64.2505,64.2236,64.2505,1000.0
2014-06-06 11:45:00,71.55,71.59,71.55,71.59,1800.0,64.2326,64.2685,64.2326,64.2685,1800.0
2014-06-06 11:50:00,71.59,71.6,71.58,71.58,600.0,64.2685,64.2774,64.2595,64.2595,600.0
2014-06-06 11:55:00,71.61,71.61,71.58,71.58,1100.0,64.2864,64.2864,64.2595,64.2595,1100.0
2014-06-06 12:00:00,71.57,71.59,71.57,71.59,300.0,64.2505,64.2685,64.2505,64.2685,300.0
2014-06-06 12:05:00,71.59,71.6,71.56,71.57,1300.0,64.2685,64.2774,64.2415,64.2505,1300.0
2014-06-06 12:10:00,71.6,71.6,71.54,71.54,1000.0,64.2774,64.2774,64.2236,64.2236,1000.0
2014-06-06 12:15:00,71.55,71.55,71.55,71.55,100.0,64.2326,64.2326,64.2326,64.2326,100.0
2014-06-06 12:20:00,71.54,71.54,71.51,71.51,1200.0,64.2236,64.2236,64.1967,64.1967,1200.0
2014-06-06 12:25:00,71.5,71.5,71.45,71.45,500.0,64.1877,64.1877,64.1428,64.1428,500.0
2014-06-06 12:30:00,71.47,71.53,71.47,71.53,1000.0,64.1607,64.2146,64.1607,64.2146,1000.0
2014-06-06 12:35:00,71.55,71.56,71.53,71.56,700.0,64.2326,64.2415,64.2146,64.2415,700.0
2014-06-06 12:40:00,71.58,71.63,71.57,71.63,1000.0,64.2595,64.3044,64.2505,64.3044,1000.0
2014-06-06 12:45:00,71.65,71.65,71.63,71.63,1500.0,64.3223,64.3223,64.3044,64.3044,1500.0
2014-06-06 12:50:00,71.64,71.72,71.64,71.72,5500.0,64.3134,64.3852,64.3134,64.3852,5500.0
2014-06-06 12:55:00,71.72,71.8,71.72,71.78,7700.0,64.3852,64.457,64.3852,64.439,7700.0
2014-06-06 13:00:00,71.78,71.8,71.78,71.79,1200.0,64.439,64.457,64.439,64.448,1200.0
2014-06-06 13:05:00,71.79,71.79,71.77,71.77,400.0,64.448,64.448,64.4301,64.4301,400.0
2014-06-06 13:10:00,71.79,71.82,71.78,71.8,1000.0,64.448,64.4749,64.439,64.457,1000.0
2014-06-06 13:15:00,71.81,71.82,71.8,71.81,1300.0,64.466,64.4749,64.457,64.466,1300.0
2014-06-06 13:20:00,71.81,71.81,71.81,71.81,0.0,64.466,64.466,64.466,64.466,0.0
2014-06-06 13:25:00,71.82,71.84,71.82,71.83,1500.0,64.4749,64.4929,64.4749,64.4839,1500.0
2014-06-06 13:30:00,71.84,71.86,71.82,71.82,800.0,64.4929,64.5109,64.4749,64.4749,800.0
2014-06-06 13:35:00,71.82,71.83,71.82,71.83,800.0,64.4749,64.4839,64.4749,64.4839,800.0
2014-06-06 13:40:00,71.82,71.82,71.76,71.79,6500.0,64.4749,64.4749,64.4211,64.448,6500.0
2014-06-06 13:45:00,71.79,71.79,71.77,71.79,1000.0,64.448,64.448,64.4301,64.448,1000.0
2014-06-06 13:50:00,71.79,71.82,71.77,71.82,2000.0,64.448,64.4749,64.4301,64.4749,2000.0
2014-06-06 13:55:00,71.8,71.8,71.78,71.8,1700.0,64.457,64.457,64.439,64.457,1700.0
2014-06-06 14:00:00,71.79,71.83,71.78,71.78,8200.0,64.448,64.4839,64.439,64.439,8200.0
2014-06-06 14:05:00,71.76,71.77,71.75,71.76,900.0,64.4211,64.4301,64.4121,64.4211,900.0
2014-06-06 14:10:00,71.76,71.76,71.72,71.76,1500.0,64.4211,64.4211,64.3852,64.4211,1500.0
2014-06-06 14:15:00,71.75,71.77,71.74,71.76,1100.0,64.4121,64.4301,64.4031,64.4211,1100.0
2014-06-06 14:20:00,71.76,71.78,71.73,71.78,1000.0,64.4211,64.439,64.3942,64.439,1000.0
2014-06-06 14:25:00,71.77,71.78,71.76,71.78,2300.0,64.4301,64.439,64.4211,64.439,2300.0
2014-06-06 14:30:00,71.76,71.76,71.75,71.75,500.0,64.4211,64.4211,64.4121,64.4121,500.0
2014-06-06 14:35:00,71.76,71.81,71.75,71.78,1800.0,64.4211,64.466,64.4121,64.439,1800.0
2014-06-06 14:40:00,71.76,71.76,71.73,71.73,400.0,64.4211,64.4211,64.3942,64.3942,400.0
2014-06-06 14:45:00,71.73,71.76,71.73,71.73,800.0,64.3942,64.4211,64.3942,64.3942,800.0
2014-06-06 14:50:00,71.74,71.74,71.73,71.73,500.0,64.4031,64.4031,64.3942,64.3942,500.0
2014-06-06 14:55:00,71.72,71.74,71.7,71.7,4100.0,64.3852,64.4031,64.3672,64.3672,4100.0
2014-06-06 15:00:00,71.72,71.72,71.67,71.69,1400.0,64.3852,64.3852,64.3403,64.3582,1400.0
2014-06-06 15:05:00,71.71,71.77,71.71,71.77,2200.0,64.3762,64.4301,64.3762,64.4301,2200.0
2014-06-06 15:10:00,71.75,71.79,71.75,71.78,800.0,64.4121,64.448,64.4121,64.439,800.0
2014-06-06 15:15:00,71.78,71.82,71.76,71.8,2300.0,64.439,64.4749,64.4211,64.457,2300.0
2014-06-06 15:20:00,71.8,71.82,71.78,71.79,1100.0,64.457,64.4749,64.439,64.448,1100.0
2014-06-06 15:25:00,71.8,71.82,71.79,71.82,2800.0,64.457,64.4749,64.448,64.4749,2800.0
2014-06-06 15:30:00,71.82,71.82,71.78,71.8,3200.0,64.4749,64.4749,64.439,64.457,3200.0
2014-06-06 15:35:00,71.79,71.84,71.79,71.83,9300.0,64.448,64.4929,64.448,64.4839,9300.0
2014-06-06 15:40:00,71.83,71.85,71.82,71.82,5800.0,64.4839,64.5019,64.4749,64.4749,5800.0
2014-06-06 15:45:00,71.82,71.88,71.82,71.88,9800.0,64.4749,64.5288,64.4749,64.5288,9800.0
2014-06-06 15:50:00,71.9,71.91,71.84,71.86,10800.0,64.5468,64.5557,64.4929,64.5109,10800.0
2014-06-06 15:55:00,71.85,71.89,71.84,71.89,20700.0,64.5019,64.5378,64.4929,64.5378,20700.0
2014-06-09 09:30:00,71.86,71.86,71.74,71.74,9500.0,64.5109,64.5109,64.4031,64.4031,9500.0
2014-06-09 09:35:00,71.78,72.05,71.78,72.01,2500.0,64.439,64.6814,64.439,64.6455,2500.0
2014-06-09 09:40:00,72.04,72.07,71.97,72.02,2600.0,64.6724,64.6994,64.6096,64.6545,2600.0
2014-06-09 09:45:00,72.03,72.03,71.89,72.01,4300.0,64.6635,64.6635,64.5378,64.6455,4300.0
2014-06-09 09:50:00,72.01,72.21,72.01,72.21,4000.0,64.6455,64.8251,64.6455,64.8251,4000.0
2014-06-09 09:55:00,72.24,72.31,72.24,72.28,900.0,64.852,64.9148,64.852,64.8879,900.0
2014-06-09 10:00:00,72.29,72.36,72.27,72.27,3100.0,64.8969,64.9597,64.8789,64.8789,3100.0
2014-06-09 10:05:00,72.24,72.32,72.24,72.29,7100.0,64.852,64.9238,64.852,64.8969,7100.0
2014-06-09 10:10:00,72.27,72.29,72.16,72.18,4900.0,64.8789,64.8969,64.7802,64.7981,4900.0
2014-06-09 10:15:00,72.18,72.18,72.18,72.18,0.0,64.7981,64.7981,64.7981,64.7981,0.0
2014-06-09 10:20:00,72.16,72.2,72.11,72.16,7300.0,64.7802,64.8161,64.7353,64.7802,7300.0
2014-06-09 10:25:00,72.2,72.25,72.15,72.25,3300.0,64.8161,64.861,64.7712,64.861,3300.0
2014-06-09 10:30:00,72.26,72.27,72.23,72.25,1400.0,64.8699,64.8789,64.843,64.861,1400.0
2014-06-09 10:35:00,72.2,72.25,72.2,72.25,900.0,64.8161,64.861,64.8161,64.861,900.0
2014-06-09 10:40:00,72.24,72.26,72.24,72.25,3400.0,64.852,64.8699,64.852,64.861,3400.0
2014-06-09 10:45:00,72.25,72.29,72.22,72.29,2900.0,64.861,64.8969,64.834,64.8969,2900.0
2014-06-09 10:50:00,72.31,72.34,72.3,72.34,3300.0,64.9148,64.9418,64.9059,64.9418,3300.0
2014-06-09 10:55:00,72.34,72.43,72.33,72.43,3400.0,64.9418,65.0226,64.9328,65.0226,3400.0
2014-06-09 11:00:00,72.43,72.43,72.36,72.41,1400.0,65.0226,65.0226,64.9597,65.0046,1400.0
2014-06-09 11:05:00,72.38,72.43,72.36,72.42,3900.0,64.9777,65.0226,64.9597,65.0136,3900.0
2014-06-09 11:10:00,72.42,72.44,72.41,72.43,2000.0,65.0136,65.0315,65.0046,65.0226,2000.0
2014-06-09 11:15:00,72.44,72.48,72.43,72.47,2000.0,65.0315,65.0675,65.0226,65.0585,2000.0
2014-06-09 11:20:00,72.49,72.52,72.49,72.49,1100.0,65.0764,65.1034,65.0764,65.0764,1100.0
2014-06-09 11:25:00,72.48,72.5,72.48,72.5,1200.0,65.0675,65.0854,65.0675,65.0854,1200.0
2014-06-09 11:30:00,72.52,72.55,72.52,72.55,700.0,65.1034,65.1303,65.1034,65.1303,700.0
2014-06-09 11:35:00,72.53,72.62,72.53,72.62,9100.0,65.1123,65.1931,65.1123,65.1931,9100.0
2014-06-09 11:40:00,72.57,72.57,72.53,72.53,2100.0,65.1482,65.1482,65.1123,65.1123,2100.0
2014-06-09 11:45:00,72.52,72.54,72.5,72.54,1000.0,65.1034,65.1213,65.0854,65.1213,1000.0
2014-06-09 11:50:00,72.55,72.58,72.54,72.58,6000.0,65.1303,65.1572,65.1213,65.1572,6000.0
2014-06-09 11:55:00,72.59,72.63,72.59,72.62,5600.0,65.1662,65.2021,65.1662,65.1931,5600.0
2014-06-09 12:00:00,72.62,72.63,72.57,72.57,3600.0,65.1931,65.2021,65.1482,65.1482,3600.0
2014-06-09 12:05:00,72.56,72.58,72.56,72.58,1500.0,65.1393,65.1572,65.1393,65.1572,1500.0
2014-06-09 12:10:00,72.58,72.61,72.58,72.6,1800.0,65.1572,65.1842,65.1572,65.1752,1800.0
2014-06-09 12:15:00,72.57,72.57,72.54,72.57,2000.0,65.1482,65.1482,65.1213,65.1482,2000.0
2014-06-09 12:20:00,72.57,72.57,72.56,72.56,1200.0,65.1482,65.1482,65.1393,65.1393,1200.0
2014-06-09 12:25:00,72.55,72.55,72.49,72.5,2100.0,65.1303,65.1303,65.0764,65.0854,2100.0
2014-06-09 12:30:00,72.46,72.52,72.45,72.52,2600.0,65.0495,65.1034,65.0405,65.1034,2600.0
2014-06-09 12:35:00,72.5,72.5,72.5,72.5,1600.0,65.0854,65.0854,65.0854,65.0854,1600.0
2014-06-09 12:40:00,72.5,72.52,72.49,72.49,1200.0,65.0854,65.1034,65.0764,65.0764,1200.0
2014-06-09 12:45:00,72.49,72.49,72.42,72.42,1800.0,65.0764,65.0764,65.0136,65.0136,1800.0
2014-06-09 12:50:00,72.42,72.42,72.38,72.38,500.0,65.0136,65.0136,64.9777,64.9777,500.0
2014-06-09 12:55:00,72.38,72.39,72.36,72.39,2800.0,64.9777,64.9867,64.9597,64.9867,2800.0
2014-06-09 13:00:00,72.39,72.4,72.35,72.35,1200.0,64.9867,64.9956,64.9507,64.9507,1200.0
2014-06-09 13:05:00,72.38,72.39,72.34,72.34,1100.0,64.9777,64.9867,64.9418,64.9418,1100.0
2014-06-09 13:10:00,72.34,72.34,72.28,72.28,500.0,64.9418,64.9418,64.8879,64.8879,500.0
2014-06-09 13:15:00,72.27,72.3,72.27,72.3,1900.0,64.8789,64.9059,64.8789,64.9059,1900.0
2014-06-09 13:20:00,72.29,72.31,72.28,72.3,400.0,64.8969,64.9148,64.8879,64.9059,400.0
2014-06-09 13:25:00,72.3,72.3,72.28,72.3,900.0,64.9059,64.9059,64.8879,64.9059,900.0
2014-06-09 13:30:00,72.25,72.28,72.25,72.27,1500.0,64.861,64.8879,64.861,64.8789,1500.0
2014-06-09 13:35:00,72.26,72.32,72.26,72.31,3500.0,64.8699,64.9238,64.8699,64.9148,3500.0
2014-06-09 13:40:00,72.32,72.34,72.32,72.34,1500.0,64.9238,64.9418,64.9238,64.9418,1500.0
2014-06-09 13:45:00,72.31,72.32,72.24,72.32,3000.0,64.9148,64.9238,64.852,64.9238,3000.0
2014-06-09 13:50:00,72.33,72.33,72.31,72.31,1000.0,64.9328,64.9328,64.9148,64.9148,1000.0
2014-06-09 13:55:00,72.31,72.37,72.31,72.35,3300.0,64.9148,64.9687,64.9148,64.9507,3300.0
2014-06-09 14:00:00,72.36,72.39,72.34,72.39,5000.0,64.9597,64.9867,64.9418,64.9867,5000.0
2014-06-09 14:05:00,72.38,72.41,72.37,72.4,3200.0,64.9777,65.0046,64.9687,64.9956,3200.0
2014-06-09 14:10:00,72.4,72.4,72.3,72.3,3600.0,64.9956,64.9956,64.9059,64.9059,3600.0
2014-06-09 14:15:00,72.32,72.38,72.32,72.38,2000.0,64.9238,64.9777,64.9238,64.9777,2000.0
2014-06-09 14:20:00,72.36,72.4,72.36,72.37,2400.0,64.9597,64.9956,64.9597,64.9687,2400.0
2014-06-09 14:25:00,72.33,72.34,72.31,72.33,1500.0,64.9328,64.9418,64.9148,64.9328,1500.0
2014-06-09 14:30:00,72.33,72.36,72.27,72.27,3300.0,64.9328,64.9597,64.8789,64.8789,3300.0
2014-06-09 14:35:00,72.26,72.29,72.24,72.29,3500.0,64.8699,64.8969,64.852,64.8969,3500.0
2014-06-09 14:40:00,72.28,72.34,72.27,72.34,2800.0,64.8879,64.9418,64.8789,64.9418,2800.0
2014-06-09 14:45:00,72.34,72.34,72.31,72.33,3100.0,64.9418,64.9418,64.9148,64.9328,3100.0
2014-06-09 14:50:00,72.34,72.39,72.33,72.39,3400.0,64.9418,64.9867,64.9328,64.9867,3400.0
2014-06-09 14:55:00,72.4,72.43,72.36,72.4,3500.0,64.9956,65.0226,64.9597,64.9956,3500.0
2014-06-09 15:00:00,72.4,72.4,72.35,72.35,1300.0,64.9956,64.9956,64.9507,64.9507,1300.0
2014-06-09 15:05:00,72.35,72.38,72.34,72.38,2000.0,64.9507,64.9777,64.9418,64.9777,2000.0
2014-06-09 15:10:00,72.36,72.38,72.34,72.36,2000.0,64.9597,64.9777,64.9418,64.9597,2000.0
2014-06-09 15:15:00,72.34,72.34,72.29,72.32,3900.0,64.9418,64.9418,64.8969,64.9238,3900.0
2014-06-09 15:20:00,72.32,72.39,72.31,72.39,4900.0,64.9238,64.9867,64.9148,64.9867,4900.0
2014-06-09 15:25:00,72.39,72.43,72.36,72.36,3900.0,64.9867,65.0226,64.9597,64.9597,3900.0
2014-06-09 15:30:00,72.37,72.38,72.36,72.36,3600.0,64.9687,64.9777,64.9597,64.9597,3600.0
2014-06-09 15:35:00,72.36,72.37,72.36,72.36,9500.0,64.9597,64.9687,64.9597,64.9597,9500.0
2014-06-09 15:40:00,72.36,72.37,72.36,72.36,4700.0,64.9597,64.9687,64.9597,64.9597,4700.0
2014-06-09 15:45:00,72.37,72.4,72.37,72.38,7300.0,64.9687,64.9956,64.9687,64.9777,7300.0
2014-06-09 15:50:00,72.38,72.42,72.37,72.38,9800.0,64.9777,65.0136,64.9687,64.9777,9800.0
2014-06-09 15:55:00,72.39,72.42,72.37,72.41,23200.0,64.9867,65.0136,64.9687,65.0046,23200.0
2014-06-10 09:30:00,72.54,72.62,72.1,72.19,7100.0,65.1213,65.1931,64.7263,64.8071,7100.0
2014-06-10 09:35:00,72.2,72.22,72.17,72.17,900.0,64.8161,64.834,64.7892,64.7892,900.0
2014-06-10 09:40:00,72.18,72.26,72.15,72.26,4700.0,64.7981,64.8699,64.7712,64.8699,4700.0
2014-06-10 09:45:00,72.3,72.3,72.16,72.2,4100.0,64.9059,64.9059,64.7802,64.8161,4100.0
2014-06-10 09:50:00,72.18,72.18,72.17,72.17,900.0,64.7981,64.7981,64.7892,64.7892,900.0
2014-06-10 09:55:00,72.17,72.17,72.13,72.17,1100.0,64.7892,64.7892,64.7532,64.7892,1100.0
2014-06-10 10:00:00,72.17,72.2,72.13,72.19,7200.0,64.7892,64.8161,64.7532,64.8071,7200.0
2014-06-10 10:05:00,72.19,72.25,72.19,72.22,6200.0,64.8071,64.861,64.8071,64.834,6200.0
2014-06-10 10:10:00,72.28,72.29,72.19,72.22,2800.0,64.8879,64.8969,64.8071,64.834,2800.0
2014-06-10 10:15:00,72.28,72.28,72.19,72.24,1800.0,64.8879,64.8879,64.8071,64.852,1800.0
2014-06-10 10:20:00,72.21,72.31,72.21,72.3,2700.0,64.8251,64.9148,64.8251,64.9059,2700.0
2014-06-10 10:25:00,72.34,72.34,72.27,72.3,1800.0,64.9418,64.9418,64.8789,64.9059,1800.0
2014-06-10 10:30:00,72.3,72.31,72.26,72.27,900.0,64.9059,64.9148,64.8699,64.8789,900.0
2014-06-10 10:35:00,72.27,72.27,72.17,72.18,2800.0,64.8789,64.8789,64.7892,64.7981,2800.0
2014-06-10 10:40:00,72.22,72.41,72.21,72.33,16400.0,64.834,65.0046,64.8251,64.9328,16400.0
2014-06-10 10:45:00,72.33,72.41,72.33,72.41,1900.0,64.9328,65.0046,64.9328,65.0046,1900.0
2014-06-10 10:50:00,72.43,72.47,72.41,72.46,3800.0,65.0226,65.0585,65.0046,65.0495,3800.0
2014-06-10 10:55:00,72.45,72.46,72.43,72.44,1600.0,65.0405,65.0495,65.0226,65.0315,1600.0
2014-06-10 11:00:00,72.44,72.44,72.34,72.37,1100.0,65.0315,65.0315,64.9418,64.9687,1100.0
2014-06-10 11:05:00,72.37,72.45,72.37,72.45,2300.0,64.9687,65.0405,64.9687,65.0405,2300.0
2014-06-10 11:10:00,72.44,72.46,72.44,72.44,3600.0,65.0315,65.0495,65.0315,65.0315,3600.0
2014-06-10 11:15:00,72.41,72.46,72.37,72.38,18200.0,65.0046,65.0495,64.9687,64.9777,18200.0
2014-06-10 11:20:00,72.34,72.37,72.31,72.33,1300.0,64.9418,64.9687,64.9148,64.9328,1300.0
2014-06-10 11:25:00,72.31,72.32,72.29,72.31,1200.0,64.9148,64.9238,64.8969,64.9148,1200.0
2014-06-10 11:30:00,72.29,72.31,72.26,72.28,3000.0,64.8969,64.9148,64.8699,64.8879,3000.0
2014-06-10 11:35:00,72.29,72.3,72.21,72.27,3500.0,64.8969,64.9059,64.8251,64.8789,3500.0
2014-06-10 11:40:00,72.27,72.28,72.25,72.27,1400.0,64.8789,64.8879,64.861,64.8789,1400.0
2014-06-10 11:45:00,72.27,72.27,72.26,72.27,1000.0,64.8789,64.8789,64.8699,64.8789,1000.0
2014-06-10 11:50:00,72.25,72.25,72.22,72.23,1700.0,64.861,64.861,64.834,64.843,1700.0
2014-06-10 11:55:00,72.24,72.25,72.24,72.24,1600.0,64.852,64.861,64.852,64.852,1600.0
2014-06-10 12:00:00,72.24,72.24,72.16,72.16,1200.0,64.852,64.852,64.7802,64.7802,1200.0
2014-06-10 12:05:00,72.15,72.15,72.11,72.11,1300.0,64.7712,64.7712,64.7353,64.7353,1300.0
2014-06-10 12:10:00,72.13,72.14,72.1,72.13,1800.0,64.7532,64.7622,64.7263,64.7532,1800.0
2014-06-10 12:15:00,72.15,72.15,72.15,72.15,1200.0,64.7712,64.7712,64.7712,64.7712,1200.0
2014-06-10 12:20:00,72.17,72.17,72.14,72.16,2700.0,64.7892,64.7892,64.7622,64.7802,2700.0
2014-06-10 12:25:00,72.18,72.18,72.16,72.17,1100.0,64.7981,64.7981,64.7802,64.7892,1100.0
2014-06-10 12:30:00,72.16,72.22,72.14,72.2,3100.0,64.7802,64.834,64.7622,64.8161,3100.0
2014-06-10 12:35:00,72.2,72.2,72.19,72.2,400.0,64.8161,64.8161,64.8071,64.8161,400.0
2014-06-10 12:40:00,72.19,72.19,72.15,72.17,6500.0,64.8071,64.8071,64.7712,64.7892,6500.0
2014-06-10 12:45:00,72.17,72.17,72.15,72.17,3100.0,64.7892,64.7892,64.7712,64.7892,3100.0
2014-06-10 12:50:00,72.17,72.19,72.17,72.19,600.0,64.7892,64.8071,64.7892,64.8071,600.0
2014-06-10 12:55:00,72.18,72.18,72.16,72.17,1600.0,64.7981,64.7981,64.7802,64.7892,1600.0
2014-06-10 13:00:00,72.17,72.18,72.16,72.17,1400.0,64.7892,64.7981,64.7802,64.7892,1400.0
2014-06-10 13:05:00,72.17,72.2,72.15,72.2,3900.0,64.7892,64.8161,64.7712,64.8161,3900.0
2014-06-10 13:10:00,72.2,72.2,72.19,72.19,1500.0,64.8161,64.8161,64.8071,64.8071,1500.0
2014-06-10 13:15:00,72.16,72.18,72.16,72.17,3000.0,64.7802,64.7981,64.7802,64.7892,3000.0
2014-06-10 13:20:00,72.19,72.19,72.17,72.17,1300.0,64.8071,64.8071,64.7892,64.7892,1300.0
2014-06-10 13:25:00,72.17,72.19,72.16,72.19,3000.0,64.7892,64.8071,64.7802,64.8071,3000.0
2014-06-10 13:30:00,72.21,72.24,72.21,72.23,900.0,64.8251,64.852,64.8251,64.843,900.0
2014-06-10 13:35:00,72.22,72.23,72.2,72.2,700.0,64.834,64.843,64.8161,64.8161,700.0
2014-06-10 13:40:00,72.2,72.21,72.18,72.2,2100.0,64.8161,64.8251,64.7981,64.8161,2100.0
2014-06-10 13:45:00,72.2,72.24,72.18,72.22,1600.0,64.8161,64.852,64.7981,64.834,1600.0
2014-06-10 13:50:00,72.26,72.26,72.23,72.23,1100.0,64.8699,64.8699,64.843,64.843,1100.0
2014-06-10 13:55:00,72.21,72.27,72.21,72.24,2200.0,64.8251,64.8789,64.8251,64.852,2200.0
2014-06-10 14:00:00,72.26,72.26,72.21,72.21,21500.0,64.8699,64.8699,64.8251,64.8251,21500.0
2014-06-10 14:05:00,72.2,72.22,72.2,72.2,500.0,64.8161,64.834,64.8161,64.8161,500.0
2014-06-10 14:10:00,72.19,72.19,72.17,72.17,500.0,64.8071,64.8071,64.7892,64.7892,500.0
2014-06-10 14:15:00,72.17,72.21,72.15,72.21,4700.0,64.7892,64.8251,64.7712,64.8251,4700.0
2014-06-10 14:20:00,72.2,72.24,72.2,72.23,1500.0,64.8161,64.852,64.8161,64.843,1500.0
2014-06-10 14:25:00,72.24,72.26,72.21,72.21,1100.0,64.852,64.8699,64.8251,64.8251,1100.0
2014-06-10 14:30:00,72.19,72.19,72.19,72.19,100.0,64.8071,64.8071,64.8071,64.8071,100.0
2014-06-10 14:35:00,72.17,72.17,72.16,72.17,3300.0,64.7892,64.7892,64.7802,64.7892,3300.0
2014-06-10 14:40:00,72.17,72.17,72.15,72.16,11200.0,64.7892,64.7892,64.7712,64.7802,11200.0
2014-06-10 14:45:00,72.16,72.17,72.13,72.13,20800.0,64.7802,64.7892,64.7532,64.7532,20800.0
2014-06-10 14:50:00,72.14,72.14,72.12,72.12,600.0,64.7622,64.7622,64.7443,64.7443,600.0
2014-06-10 14:55:00,72.14,72.14,72.09,72.09,1900.0,64.7622,64.7622,64.7173,64.7173,1900.0
2014-06-10 15:00:00,72.09,72.11,72.09,72.09,2500.0,64.7173,64.7353,64.7173,64.7173,2500.0
2014-06-10 15:05:00,72.1,72.11,72.09,72.09,1300.0,64.7263,64.7353,64.7173,64.7173,1300.0
2014-06-10 15:10:00,72.09,72.11,72.0,72.0,17600.0,64.7173,64.7353,64.6365,64.6365,17600.0
2014-06-10 15:15:00,71.99,72.0,71.97,71.98,3900.0,64.6276,64.6365,64.6096,64.6186,3900.0
2014-06-10 15:20:00,71.99,72.03,71.99,72.03,6400.0,64.6276,64.6635,64.6276,64.6635,6400.0
2014-06-10 15:25:00,72.02,72.03,71.99,72.03,3600.0,64.6545,64.6635,64.6276,64.6635,3600.0
2014-06-10 15:30:00,72.04,72.04,72.02,72.03,2200.0,64.6724,64.6724,64.6545,64.6635,2200.0
2014-06-10 15:35:00,72.02,72.03,72.01,72.02,4000.0,64.6545,64.6635,64.6455,64.6545,4000.0
2014-06-10 15:40:00,72.03,72.05,72.03,72.03,5600.0,64.6635,64.6814,64.6635,64.6635,5600.0
2014-06-10 15:45:00,72.02,72.04,71.96,71.96,10900.0,64.6545,64.6724,64.6006,64.6006,10900.0
2014-06-10 15:50:00,71.97,72.04,71.97,71.98,12800.0,64.6096,64.6724,64.6096,64.6186,12800.0
2014-06-10 15:55:00,71.99,72.0,71.95,71.99,27000.0,64.6276,64.6365,64.5917,64.6276,27000.0
2014-06-11 09:30:00,71.73,72.02,71.73,71.9,2000.0,64.3942,64.6545,64.3942,64.5468,2000.0
2014-06-11 09:35:00,71.78,71.84,71.78,71.84,1200.0,64.439,64.4929,64.439,64.4929,1200.0
2014-06-11 09:40:00,71.84,71.84,71.77,71.78,1300.0,64.4929,64.4929,64.4301,64.439,1300.0
2014-06-11 09:45:00,71.81,71.81,71.76,71.81,700.0,64.466,64.466,64.4211,64.466,700.0
2014-06-11 09:50:00,71.81,71.81,71.71,71.71,1100.0,64.466,64.466,64.3762,64.3762,1100.0
2014-06-11 09:55:00,71.74,71.74,71.74,71.74,100.0,64.4031,64.4031,64.4031,64.4031,100.0
2014-06-11 10:00:00,71.76,71.85,71.76,71.83,1500.0,64.4211,64.5019,64.4211,64.4839,1500.0
2014-06-11 10:05:00,71.84,71.84,71.79,71.81,900.0,64.4929,64.4929,64.448,64.466,900.0
2014-06-11 10:10:00,71.75,71.81,71.71,71.79,2300.0,64.4121,64.466,64.3762,64.448,2300.0
2014-06-11 10:15:00,71.76,71.82,71.76,71.8,600.0,64.4211,64.4749,64.4211,64.457,600.0
2014-06-11 10:20:00,71.83,71.85,71.75,71.75,1400.0,64.4839,64.5019,64.4121,64.4121,1400.0
2014-06-11 10:25:00,71.66,71.74,71.63,71.73,1900.0,64.3313,64.4031,64.3044,64.3942,1900.0
2014-06-11 10:30:00,71.72,71.77,71.72,71.77,3200.0,64.3852,64.4301,64.3852,64.4301,3200.0
2014-06-11 10:35:00,71.76,71.77,71.74,71.77,12300.0,64.4211,64.4301,64.4031,64.4301,12300.0
2014-06-11 10:40:00,71.76,71.93,71.76,71.89,2700.0,64.4211,64.5737,64.4211,64.5378,2700.0
2014-06-11 10:45:00,71.85,71.91,71.85,71.88,400.0,64.5019,64.5557,64.5019,64.5288,400.0
2014-06-11 10:50:00,71.88,71.89,71.79,71.89,4500.0,64.5288,64.5378,64.448,64.5378,4500.0
2014-06-11 10:55:00,71.88,71.88,71.83,71.83,1400.0,64.5288,64.5288,64.4839,64.4839,1400.0
2014-06-11 11:00:00,71.87,71.89,71.78,71.79,3900.0,64.5198,64.5378,64.439,64.448,3900.0
2014-06-11 11:05:00,71.8,71.85,71.73,71.75,11400.0,64.457,64.5019,64.3942,64.4121,11400.0
2014-06-11 11:10:00,71.75,71.88,71.75,71.85,13800.0,64.4121,64.5288,64.4121,64.5019,13800.0
2014-06-11 11:15:00,71.87,71.87,71.81,71.84,1800.0,64.5198,64.5198,64.466,64.4929,1800.0
2014-06-11 11:20:00,71.84,71.86,71.82,71.82,1500.0,64.4929,64.5109,64.4749,64.4749,1500.0
2014-06-11 11:25:00,71.83,71.87,71.83,71.86,1200.0,64.4839,64.5198,64.4839,64.5109,1200.0
2014-06-11 11:30:00,71.85,71.85,71.85,71.85,600.0,64.5019,64.5019,64.5019,64.5019,600.0
2014-06-11 11:35:00,71.85,71.85,71.82,71.84,3400.0,64.5019,64.5019,64.4749,64.4929,3400.0
2014-06-11 11:40:00,71.83,71.83,71.8,71.8,900.0,64.4839,64.4839,64.457,64.457,900.0
2014-06-11 11:45:00,71.79,71.81,71.76,71.8,1500.0,64.448,64.466,64.4211,64.457,1500.0
2014-06-11 11:50:00,71.8,71.81,71.78,71.78,1800.0,64.457,64.466,64.439,64.439,1800.0
2014-06-11 11:55:00,71.78,71.79,71.77,71.78,1000.0,64.439,64.448,64.4301,64.439,1000.0
2014-06-11 12:00:00,71.78,71.81,71.78,71.78,1000.0,64.439,64.466,64.439,64.439,1000.0
2014-06-11 12:05:00,71.78,71.78,71.75,71.76,4300.0,64.439,64.439,64.4121,64.4211,4300.0
2014-06-11 12:10:00,71.76,71.76,71.74,71.75,1000.0,64.4211,64.4211,64.4031,64.4121,1000.0
2014-06-11 12:15:00,71.76,71.76,71.75,71.75,700.0,64.4211,64.4211,64.4121,64.4121,700.0
2014-06-11 12:20:00,71.79,71.85,71.79,71.85,1100.0,64.448,64.5019,64.448,64.5019,1100.0
2014-06-11 12:25:00,71.82,71.86,71.82,71.85,1600.0,64.4749,64.5109,64.4749,64.5019,1600.0
2014-06-11 12:30:00,71.86,71.86,71.85,71.85,1100.0,64.5109,64.5109,64.5019,64.5019,1100.0
2014-06-11 12:35:00,71.87,71.9,71.87,71.9,700.0,64.5198,64.5468,64.5198,64.5468,700.0
2014-06-11 12:40:00,71.93,71.93,71.9,71.91,3300.0,64.5737,64.5737,64.5468,64.5557,3300.0
2014-06-11 12:45:00,71.89,71.9,71.89,71.9,800.0,64.5378,64.5468,64.5378,64.5468,800.0
2014-06-11 12:50:00,71.9,71.9,71.87,71.87,1400.0,64.5468,64.5468,64.5198,64.5198,1400.0
2014-06-11 12:55:00,71.88,71.9,71.88,71.89,1400.0,64.5288,64.5468,64.5288,64.5378,1400.0
2014-06-11 13:00:00,71.91,71.91,71.84,71.84,2100.0,64.5557,64.5557,64.4929,64.4929,2100.0
2014-06-11 13:05:00,71.85,71.85,71.85,71.85,200.0,64.5019,64.5019,64.5019,64.5019,200.0
2014-06-11 13:10:00,71.84,71.84,71.83,71.83,1100.0,64.4929,64.4929,64.4839,64.4839,1100.0
2014-06-11 13:15:00,71.81,71.83,71.81,71.82,1100.0,64.466,64.4839,64.466,64.4749,1100.0
2014-06-11 13:20:00,71.84,71.84,71.84,71.84,400.0,64.4929,64.4929,64.4929,64.4929,400.0
2014-06-11 13:25:00,71.84,71.87,71.84,71.87,700.0,64.4929,64.5198,64.4929,64.5198,700.0
2014-06-11 13:30:00,71.88,71.91,71.88,71.91,500.0,64.5288,64.5557,64.5288,64.5557,500.0
2014-06-11 13:35:00,71.9,71.9,71.86,71.86,3100.0,64.5468,64.5468,64.5109,64.5109,3100.0
2014-06-11 13:40:00,71.87,71.89,71.87,71.89,400.0,64.5198,64.5378,64.5198,64.5378,400.0
2014-06-11 13:45:00,71.87,71.88,71.87,71.87,2400.0,64.5198,64.5288,64.5198,64.5198,2400.0
2014-06-11 13:50:00,71.85,71.85,71.83,71.83,1000.0,64.5019,64.5019,64.4839,64.4839,1000.0
2014-06-11 13:55:00,71.84,71.84,71.82,71.82,500.0,64.4929,64.4929,64.4749,64.4749,500.0
2014-06-11 14:00:00,71.81,71.85,71.81,71.83,900.0,64.466,64.5019,64.466,64.4839,900.0
2014-06-11 14:05:00,71.81,71.81,71.73,71.73,1600.0,64.466,64.466,64.3942,64.3942,1600.0
2014-06-11 14:10:00,71.74,71.75,71.74,71.74,1500.0,64.4031,64.4121,64.4031,64.4031,1500.0
2014-06-11 14:15:00,71.71,71.74,71.71,71.74,900.0,64.3762,64.4031,64.3762,64.4031,900.0
2014-06-11 14:20:00,71.77,71.77,71.73,71.73,900.0,64.4301,64.4301,64.3942,64.3942,900.0
2014-06-11 14:25:00,71.71,71.79,71.7,71.78,3200.0,64.3762,64.448,64.3672,64.439,3200.0
2014-06-11 14:30:00,71.78,71.78,71.78,71.78,100.0,64.439,64.439,64.439,64.439,100.0
2014-06-11 14:35:00,71.81,71.82,71.79,71.8,1700.0,64.466,64.4749,64.448,64.457,1700.0
2014-06-11 14:40:00,71.8,71.8,71.8,71.8,200.0,64.457,64.457,64.457,64.457,200.0
2014-06-11 14:45:00,71.82,71.89,71.82,71.85,4500.0,64.4749,64.5378,64.4749,64.5019,4500.0
2014-06-11 14:50:00,71.82,71.83,71.81,71.81,400.0,64.4749,64.4839,64.466,64.466,400.0
2014-06-11 14:55:00,71.82,71.82,71.8,71.82,2600.0,64.4749,64.4749,64.457,64.4749,2600.0
2014-06-11 15:00:00,71.82,71.84,71.82,71.83,1800.0,64.4749,64.4929,64.4749,64.4839,1800.0
2014-06-11 15:05:00,71.82,71.83,71.82,71.83,1200.0,64.4749,64.4839,64.4749,64.4839,1200.0
2014-06-11 15:10:00,71.83,71.87,71.83,71.84,3800.0,64.4839,64.5198,64.4839,64.4929,3800.0
2014-06-11 15:15:00,71.83,71.83,71.82,71.83,1400.0,64.4839,64.4839,64.4749,64.4839,1400.0
2014-06-11 15:20:00,71.82,71.83,71.81,71.83,1100.0,64.4749,64.4839,64.466,64.4839,1100.0
2014-06-11 15:25:00,71.83,71.87,71.83,71.87,1300.0,64.4839,64.5198,64.4839,64.5198,1300.0
2014-06-11 15:30:00,71.87,71.92,71.87,71.9,5300.0,64.5198,64.5647,64.5198,64.5468,5300.0
2014-06-11 15:35:00,71.92,71.92,71.82,71.82,4800.0,64.5647,64.5647,64.4749,64.4749,4800.0
2014-06-11 15:40:00,71.83,71.84,71.81,71.84,4700.0,64.4839,64.4929,64.466,64.4929,4700.0
2014-06-11 15:45:00,71.84,71.84,71.83,71.84,2300.0,64.4929,64.4929,64.4839,64.4929,2300.0
2014-06-11 15:50:00,71.84,71.84,71.77,71.78,7600.0,64.4929,64.4929,64.4301,64.439,7600.0
2014-06-11 15:55:00,71.77,71.78,71.72,71.77,12600.0,64.4301,64.439,64.3852,64.4301,12600.0
2014-06-12 09:30:00,71.64,71.64,71.42,71.51,1800.0,64.3134,64.3134,64.1159,64.1967,1800.0
2014-06-12 09:35:00,71.48,71.48,71.41,71.42,700.0,64.1697,64.1697,64.1069,64.1159,700.0
2014-06-12 09:40:00,71.26,71.26,71.26,71.26,300.0,63.9722,63.9722,63.9722,63.9722,300.0
2014-06-12 09:45:00,71.29,71.44,71.29,71.44,1000.0,63.9992,64.1338,63.9992,64.1338,1000.0
2014-06-12 09:50:00,71.41,71.45,71.41,71.45,200.0,64.1069,64.1428,64.1069,64.1428,200.0
2014-06-12 09:55:00,71.42,71.62,71.4,71.62,1600.0,64.1159,64.2954,64.0979,64.2954,1600.0
2014-06-12 10:00:00,71.56,71.66,71.54,71.54,2200.0,64.2415,64.3313,64.2236,64.2236,2200.0
2014-06-12 10:05:00,71.54,71.54,71.43,71.43,600.0,64.2236,64.2236,64.1248,64.1248,600.0
2014-06-12 10:10:00,71.39,71.44,71.39,71.41,900.0,64.0889,64.1338,64.0889,64.1069,900.0
2014-06-12 10:15:00,71.47,71.47,71.27,71.33,2000.0,64.1607,64.1607,63.9812,64.0351,2000.0
2014-06-12 10:20:00,71.38,71.38,71.38,71.38,200.0,64.0799,64.0799,64.0799,64.0799,200.0
2014-06-12 10:25:00,71.46,71.46,71.29,71.29,900.0,64.1518,64.1518,63.9992,63.9992,900.0
2014-06-12 10:30:00,71.28,71.29,71.18,71.18,1100.0,63.9902,63.9992,63.9004,63.9004,1100.0
2014-06-12 10:35:00,71.18,71.19,71.14,71.14,500.0,63.9004,63.9094,63.8645,63.8645,500.0
2014-06-12 10:40:00,71.12,71.12,71.1,71.11,500.0,63.8465,63.8465,63.8286,63.8376,500.0
2014-06-12 10:45:00,71.13,71.2,71.13,71.18,1300.0,63.8555,63.9184,63.8555,63.9004,1300.0
2014-06-12 10:50:00,71.18,71.2,71.18,71.2,300.0,63.9004,63.9184,63.9004,63.9184,300.0
2014-06-12 10:55:00,71.22,71.27,71.22,71.27,600.0,63.9363,63.9812,63.9363,63.9812,600.0
2014-06-12 11:00:00,71.26,71.34,71.26,71.34,700.0,63.9722,64.044,63.9722,64.044,700.0
2014-06-12 11:05:00,71.34,71.34,71.3,71.31,1400.0,64.044,64.044,64.0081,64.0171,1400.0
2014-06-12 11:10:00,71.38,71.39,71.38,71.39,200.0,64.0799,64.0889,64.0799,64.0889,200.0
2014-06-12 11:15:00,71.4,71.4,71.4,71.4,100.0,64.0979,64.0979,64.0979,64.0979,100.0
2014-06-12 11:20:00,71.4,71.4,71.37,71.37,1200.0,64.0979,64.0979,64.071,64.071,1200.0
2014-06-12 11:25:00,71.36,71.51,71.36,71.51,1600.0,64.062,64.1967,64.062,64.1967,1600.0
2014-06-12 11:30:00,71.48,71.49,71.45,71.45,800.0,64.1697,64.1787,64.1428,64.1428,800.0
2014-06-12 11:35:00,71.45,71.45,71.42,71.42,800.0,64.1428,64.1428,64.1159,64.1159,800.0
2014-06-12 11:40:00,71.43,71.45,71.43,71.44,700.0,64.1248,64.1428,64.1248,64.1338,700.0
2014-06-12 11:45:00,71.43,71.43,71.41,71.42,600.0,64.1248,64.1248,64.1069,64.1159,600.0
2014-06-12 11:50:00,71.45,71.48,71.42,71.48,2400.0,64.1428,64.1697,64.1159,64.1697,2400.0
2014-06-12 11:55:00,71.46,71.47,71.46,71.47,600.0,64.1518,64.1607,64.1518,64.1607,600.0
2014-06-12 12:00:00,71.48,71.48,71.44,71.45,1400.0,64.1697,64.1697,64.1338,64.1428,1400.0
2014-06-12 12:05:00,71.43,71.48,71.43,71.46,1100.0,64.1248,64.1697,64.1248,64.1518,1100.0
2014-06-12 12:10:00,71.5,71.5,71.46,71.46,400.0,64.1877,64.1877,64.1518,64.1518,400.0
2014-06-12 12:15:00,71.49,71.5,71.47,71.47,2000.0,64.1787,64.1877,64.1607,64.1607,2000.0
2014-06-12 12:20:00,71.5,71.53,71.5,71.53,700.0,64.1877,64.2146,64.1877,64.2146,700.0
2014-06-12 12:25:00,71.56,71.57,71.56,71.57,900.0,64.2415,64.2505,64.2415,64.2505,900.0
2014-06-12 12:30:00,71.57,71.57,71.57,71.57,400.0,64.2505,64.2505,64.2505,64.2505,400.0
2014-06-12 12:35:00,71.53,71.53,71.53,71.53,200.0,64.2146,64.2146,64.2146,64.2146,200.0
2014-06-12 12:40:00,71.51,71.51,71.48,71.48,700.0,64.1967,64.1967,64.1697,64.1697,700.0
2014-06-12 12:45:00,71.48,71.48,71.45,71.45,300.0,64.1697,64.1697,64.1428,64.1428,300.0
2014-06-12 12:50:00,71.45,71.45,71.39,71.43,1200.0,64.1428,64.1428,64.0889,64.1248,1200.0
2014-06-12 12:55:00,71.41,71.42,71.36,71.41,1200.0,64.1069,64.1159,64.062,64.1069,1200.0
2014-06-12 13:00:00,71.39,71.39,71.39,71.39,200.0,64.0889,64.0889,64.0889,64.0889,200.0
2014-06-12 13:05:00,71.36,71.36,71.36,71.36,400.0,64.062,64.062,64.062,64.062,400.0
2014-06-12 13:10:00,71.35,71.37,71.35,71.35,600.0,64.053,64.071,64.053,64.053,600.0
2014-06-12 13:15:00,71.33,71.34,71.33,71.33,400.0,64.0351,64.044,64.0351,64.0351,400.0
2014-06-12 13:20:00,71.34,71.34,71.3,71.3,500.0,64.044,64.044,64.0081,64.0081,500.0
2014-06-12 13:25:00,71.31,71.31,71.26,71.26,1000.0,64.0171,64.0171,63.9722,63.9722,1000.0
2014-06-12 13:30:00,71.25,71.29,71.25,71.29,900.0,63.9632,63.9992,63.9632,63.9992,900.0
2014-06-12 13:35:00,71.3,71.34,71.3,71.32,4300.0,64.0081,64.044,64.0081,64.0261,4300.0
2014-06-12 13:40:00,71.32,71.33,71.3,71.3,600.0,64.0261,64.0351,64.0081,64.0081,600.0
2014-06-12 13:45:00,71.27,71.29,71.25,71.27,700.0,63.9812,63.9992,63.9632,63.9812,700.0
2014-06-12 13:50:00,71.24,71.24,71.18,71.18,900.0,63.9543,63.9543,63.9004,63.9004,900.0
2014-06-12 13:55:00,71.16,71.18,71.11,71.11,900.0,63.8824,63.9004,63.8376,63.8376,900.0
2014-06-12 14:00:00,71.13,71.17,71.13,71.17,600.0,63.8555,63.8914,63.8555,63.8914,600.0
2014-06-12 14:05:00,71.2,71.33,71.19,71.32,14900.0,63.9184,64.0351,63.9094,64.0261,14900.0
2014-06-12 14:10:00,71.33,71.44,71.26,71.42,19500.0,64.0351,64.1338,63.9722,64.1159,19500.0
2014-06-12 14:15:00,71.41,71.5,71.33,71.46,19900.0,64.1069,64.1877,64.0351,64.1518,19900.0
2014-06-12 14:20:00,71.43,71.43,71.3,71.3,900.0,64.1248,64.1248,64.0081,64.0081,900.0
2014-06-12 14:25:00,71.3,71.3,71.3,71.3,100.0,64.0081,64.0081,64.0081,64.0081,100.0
2014-06-12 14:30:00,71.29,71.29,71.22,71.26,1000.0,63.9992,63.9992,63.9363,63.9722,1000.0
2014-06-12 14:35:00,71.3,71.31,71.26,71.29,2000.0,64.0081,64.0171,63.9722,63.9992,2000.0
2014-06-12 14:40:00,71.3,71.38,71.29,71.35,1600.0,64.0081,64.0799,63.9992,64.053,1600.0
2014-06-12 14:45:00,71.32,71.34,71.32,71.33,3200.0,64.0261,64.044,64.0261,64.0351,3200.0
2014-06-12 14:50:00,71.33,71.33,71.26,71.26,700.0,64.0351,64.0351,63.9722,63.9722,700.0
2014-06-12 14:55:00,71.27,71.29,71.24,71.27,900.0,63.9812,63.9992,63.9543,63.9812,900.0
2014-06-12 15:00:00,71.24,71.24,71.2,71.23,2200.0,63.9543,63.9543,63.9184,63.9453,2200.0
2014-06-12 15:05:00,71.21,71.21,71.18,71.18,600.0,63.9273,63.9273,63.9004,63.9004,600.0
2014-06-12 15:10:00,71.17,71.2,71.12,71.2,1800.0,63.8914,63.9184,63.8465,63.9184,1800.0
2014-06-12 15:15:00,71.19,71.2,71.18,71.18,700.0,63.9094,63.9184,63.9004,63.9004,700.0
2014-06-12 15:20:00,71.19,71.24,71.19,71.22,1500.0,63.9094,63.9543,63.9094,63.9363,1500.0
2014-06-12 15:25:00,71.23,71.23,71.14,71.16,1400.0,63.9453,63.9453,63.8645,63.8824,1400.0
2014-06-12 15:30:00,71.16,71.16,71.1,71.11,4700.0,63.8824,63.8824,63.8286,63.8376,4700.0
2014-06-12 15:35:00,71.11,71.14,71.03,71.03,4600.0,63.8376,63.8645,63.7657,63.7657,4600.0
2014-06-12 15:40:00,71.03,71.09,71.02,71.07,6300.0,63.7657,63.8196,63.7568,63.8017,6300.0
2014-06-12 15:45:00,71.07,71.13,71.07,71.08,5400.0,63.8017,63.8555,63.8017,63.8106,5400.0
2014-06-12 15:50:00,71.06,71.22,71.06,71.2,11100.0,63.7927,63.9363,63.7927,63.9184,11100.0
2014-06-12 15:55:00,71.21,71.29,71.21,71.25,32300.0,63.9273,63.9992,63.9273,63.9632,32300.0
2014-06-13 09:30:00,71.28,71.3,71.28,71.29,3100.0,63.9902,64.0081,63.9902,63.9992,3100.0
2014-06-13 09:35:00,71.27,71.27,71.26,71.26,300.0,63.9812,63.9812,63.9722,63.9722,300.0
2014-06-13 09:40:00,71.26,71.26,71.26,71.26,0.0,63.9722,63.9722,63.9722,63.9722,0.0
2014-06-13 09:45:00,71.04,71.04,70.94,70.94,700.0,63.7747,63.7747,63.6849,63.6849,700.0
2014-06-13 09:50:00,71.01,71.09,71.0,71.01,2400.0,63.7478,63.8196,63.7388,63.7478,2400.0
2014-06-13 09:55:00,71.0,71.0,70.94,70.96,1200.0,63.7388,63.7388,63.6849,63.7029,1200.0
2014-06-13 10:00:00,70.95,70.95,70.92,70.94,1200.0,63.6939,63.6939,63.667,63.6849,1200.0
2014-06-13 10:05:00,70.91,70.92,70.87,70.87,1100.0,63.658,63.667,63.6221,63.6221,1100.0
2014-06-13 10:10:00,70.94,70.96,70.94,70.96,500.0,63.6849,63.7029,63.6849,63.7029,500.0
2014-06-13 10:15:00,70.98,71.05,70.98,71.05,800.0,63.7209,63.7837,63.7209,63.7837,800.0
2014-06-13 10:20:00,71.08,71.14,71.04,71.14,1800.0,63.8106,63.8645,63.7747,63.8645,1800.0
2014-06-13 10:25:00,71.12,71.12,71.09,71.11,1100.0,63.8465,63.8465,63.8196,63.8376,1100.0
2014-06-13 10:30:00,71.12,71.12,71.12,71.12,300.0,63.8465,63.8465,63.8465,63.8465,300.0
2014-06-13 10:35:00,71.28,71.28,71.25,71.25,400.0,63.9902,63.9902,63.9632,63.9632,400.0
2014-06-13 10:40:00,71.28,71.31,71.22,71.31,900.0,63.9902,64.0171,63.9363,64.0171,900.0
2014-06-13 10:45:00,71.3,71.37,71.26,71.3,5800.0,64.0081,64.071,63.9722,64.0081,5800.0
2014-06-13 10:50:00,71.28,71.3,71.24,71.25,800.0,63.9902,64.0081,63.9543,63.9632,800.0
2014-06-13 10:55:00,71.26,71.31,71.26,71.31,500.0,63.9722,64.0171,63.9722,64.0171,500.0
2014-06-13 11:00:00,71.33,71.37,71.32,71.36,1700.0,64.0351,64.071,64.0261,64.062,1700.0
2014-06-13 11:05:00,71.38,71.41,71.38,71.38,1400.0,64.0799,64.1069,64.0799,64.0799,1400.0
2014-06-13 11:10:00,71.39,71.39,71.39,71.39,200.0,64.0889,64.0889,64.0889,64.0889,200.0
2014-06-13 11:15:00,71.37,71.37,71.26,71.26,900.0,64.071,64.071,63.9722,63.9722,900.0
2014-06-13 11:20:00,71.29,71.29,71.29,71.29,100.0,63.9992,63.9992,63.9992,63.9992,100.0
2014-06-13 11:25:00,71.26,71.26,71.24,71.24,300.0,63.9722,63.9722,63.9543,63.9543,300.0
2014-06-13 11:30:00,71.26,71.28,71.19,71.19,2800.0,63.9722,63.9902,63.9094,63.9094,2800.0
2014-06-13 11:35:00,71.15,71.19,71.09,71.17,3500.0,63.8735,63.9094,63.8196,63.8914,3500.0
2014-06-13 11:40:00,71.17,71.19,71.14,71.17,1800.0,63.8914,63.9094,63.8645,63.8914,1800.0
2014-06-13 11:45:00,71.16,71.27,71.16,71.27,600.0,63.8824,63.9812,63.8824,63.9812,600.0
2014-06-13 11:50:00,71.25,71.27,71.24,71.27,400.0,63.9632,63.9812,63.9543,63.9812,400.0
2014-06-13 11:55:00,71.3,71.31,71.29,71.29,800.0,64.0081,64.0171,63.9992,63.9992,800.0
2014-06-13 12:00:00,71.29,71.32,71.29,71.32,300.0,63.9992,64.0261,63.9992,64.0261,300.0
2014-06-13 12:05:00,71.32,71.34,71.32,71.33,800.0,64.0261,64.044,64.0261,64.0351,800.0
2014-06-13 12:10:00,71.35,71.42,71.32,71.4,4600.0,64.053,64.1159,64.0261,64.0979,4600.0
2014-06-13 12:15:00,71.4,71.42,71.39,71.42,2200.0,64.0979,64.1159,64.0889,64.1159,2200.0
2014-06-13 12:20:00,71.43,71.51,71.43,71.48,2300.0,64.1248,64.1967,64.1248,64.1697,2300.0
2014-06-13 12:25:00,71.51,71.54,71.49,71.51,1500.0,64.1967,64.2236,64.1787,64.1967,1500.0
2014-06-13 12:30:00,71.53,71.53,71.46,71.5,900.0,64.2146,64.2146,64.1518,64.1877,900.0
2014-06-13 12:35:00,71.5,71.52,71.48,71.49,2900.0,64.1877,64.2056,64.1697,64.1787,2900.0
2014-06-13 12:40:00,71.5,71.51,71.47,71.5,4100.0,64.1877,64.1967,64.1607,64.1877,4100.0
2014-06-13 12:45:00,71.51,71.52,71.5,71.5,500.0,64.1967,64.2056,64.1877,64.1877,500.0
2014-06-13 12:50:00,71.5,71.56,71.49,71.56,2300.0,64.1877,64.2415,64.1787,64.2415,2300.0
2014-06-13 12:55:00,71.55,71.57,71.54,71.57,1200.0,64.2326,64.2505,64.2236,64.2505,1200.0
2014-06-13 13:00:00,71.57,71.59,71.56,71.56,1000.0,64.2505,64.2685,64.2415,64.2415,1000.0
2014-06-13 13:05:00,71.58,71.58,71.51,71.51,600.0,64.2595,64.2595,64.1967,64.1967,600.0
2014-06-13 13:10:00,71.51,71.51,71.49,71.51,3200.0,64.1967,64.1967,64.1787,64.1967,3200.0
2014-06-13 13:15:00,71.51,71.52,71.51,71.52,300.0,64.1967,64.2056,64.1967,64.2056,300.0
2014-06-13 13:20:00,71.53,71.53,71.53,71.53,900.0,64.2146,64.2146,64.2146,64.2146,900.0
2014-06-13 13:25:00,71.52,71.52,71.52,71.52,100.0,64.2056,64.2056,64.2056,64.2056,100.0
2014-06-13 13:30:00,71.5,71.5,71.5,71.5,2400.0,64.1877,64.1877,64.1877,64.1877,2400.0
2014-06-13 13:35:00,71.49,71.5,71.49,71.5,1300.0,64.1787,64.1877,64.1787,64.1877,1300.0
2014-06-13 13:40:00,71.49,71.52,71.49,71.5,2700.0,64.1787,64.2056,64.1787,64.1877,2700.0
2014-06-13 13:45:00,71.51,71.52,71.51,71.51,800.0,64.1967,64.2056,64.1967,64.1967,800.0
2014-06-13 13:50:00,71.53,71.6,71.53,71.6,1200.0,64.2146,64.2774,64.2146,64.2774,1200.0
2014-06-13 13:55:00,71.58,71.58,71.55,71.57,1200.0,64.2595,64.2595,64.2326,64.2505,1200.0
2014-06-13 14:00:00,71.59,71.61,71.57,71.61,500.0,64.2685,64.2864,64.2505,64.2864,500.0
2014-06-13 14:05:00,71.61,71.63,71.59,71.61,4700.0,64.2864,64.3044,64.2685,64.2864,4700.0
2014-06-13 14:10:00,71.61,71.61,71.6,71.61,800.0,64.2864,64.2864,64.2774,64.2864,800.0
2014-06-13 14:15:00,71.62,71.66,71.62,71.65,1600.0,64.2954,64.3313,64.2954,64.3223,1600.0
2014-06-13 14:20:00,71.65,71.65,71.6,71.62,8500.0,64.3223,64.3223,64.2774,64.2954,8500.0
2014-06-13 14:25:00,71.61,71.62,71.61,71.61,2300.0,64.2864,64.2954,64.2864,64.2864,2300.0
2014-06-13 14:30:00,71.61,71.63,71.6,71.61,1400.0,64.2864,64.3044,64.2774,64.2864,1400.0
2014-06-13 14:35:00,71.62,71.62,71.6,71.61,1300.0,64.2954,64.2954,64.2774,64.2864,1300.0
2014-06-13 14:40:00,71.63,71.63,71.61,71.63,700.0,64.3044,64.3044,64.2864,64.3044,700.0
2014-06-13 14:45:00,71.62,71.64,71.62,71.63,1700.0,64.2954,64.3134,64.2954,64.3044,1700.0
2014-06-13 14:50:00,71.63,71.65,71.62,71.64,1600.0,64.3044,64.3223,64.2954,64.3134,1600.0
2014-06-13 14:55:00,71.65,71.66,71.64,71.66,2100.0,64.3223,64.3313,64.3134,64.3313,2100.0
2014-06-13 15:00:00,71.66,71.71,71.65,71.69,2800.0,64.3313,64.3762,64.3223,64.3582,2800.0
2014-06-13 15:05:00,71.69,71.78,71.69,71.77,2900.0,64.3582,64.439,64.3582,64.4301,2900.0
2014-06-13 15:10:00,71.78,71.78,71.76,71.78,2700.0,64.439,64.439,64.4211,64.439,2700.0
2014-06-13 15:15:00,71.78,71.78,71.72,71.72,5000.0,64.439,64.439,64.3852,64.3852,5000.0
2014-06-13 15:20:00,71.71,71.72,71.59,71.59,4800.0,64.3762,64.3852,64.2685,64.2685,4800.0
2014-06-13 15:25:00,71.59,71.59,71.51,71.51,3100.0,64.2685,64.2685,64.1967,64.1967,3100.0
2014-06-13 15:30:00,71.53,71.53,71.48,71.49,2200.0,64.2146,64.2146,64.1697,64.1787,2200.0
2014-06-13 15:35:00,71.49,71.57,71.49,71.56,4200.0,64.1787,64.2505,64.1787,64.2415,4200.0
2014-06-13 15:40:00,71.57,71.6,71.53,71.53,4400.0,64.2505,64.2774,64.2146,64.2146,4400.0
2014-06-13 15:45:00,71.53,71.59,71.47,71.59,6700.0,64.2146,64.2685,64.1607,64.2685,6700.0
2014-06-13 15:50:00,71.59,71.64,71.58,71.61,8000.0,64.2685,64.3134,64.2595,64.2864,8000.0
2014-06-13 15:55:00,71.62,71.69,71.6,71.67,19000.0,64.2954,64.3582,64.2774,64.3403,19000.0
2014-06-16 09:30:00,71.57,71.58,71.47,71.47,3900.0,64.2505,64.2595,64.1607,64.1607,3900.0
2014-06-16 09:35:00,71.46,71.58,71.46,71.55,6000.0,64.1518,64.2595,64.1518,64.2326,6000.0
2014-06-16 09:40:00,71.58,71.73,71.58,71.73,2100.0,64.2595,64.3942,64.2595,64.3942,2100.0
2014-06-16 09:45:00,71.72,71.8,71.68,71.8,4700.0,64.3852,64.457,64.3493,64.457,4700.0
2014-06-16 09:50:00,71.8,71.87,71.79,71.82,1500.0,64.457,64.5198,64.448,64.4749,1500.0
2014-06-16 09:55:00,71.83,71.83,71.66,71.66,2100.0,64.4839,64.4839,64.3313,64.3313,2100.0
2014-06-16 10:00:00,71.65,71.72,71.63,71.7,3300.0,64.3223,64.3852,64.3044,64.3672,3300.0
2014-06-16 10:05:00,71.73,71.75,71.64,71.64,2600.0,64.3942,64.4121,64.3134,64.3134,2600.0
2014-06-16 10:10:00,71.67,71.71,71.64,71.69,3600.0,64.3403,64.3762,64.3134,64.3582,3600.0
2014-06-16 10:15:00,71.66,71.7,71.58,71.58,10800.0,64.3313,64.3672,64.2595,64.2595,10800.0
2014-06-16 10:20:00,71.59,71.67,71.59,71.62,2600.0,64.2685,64.3403,64.2685,64.2954,2600.0
2014-06-16 10:25:00,71.62,71.67,71.58,71.58,2900.0,64.2954,64.3403,64.2595,64.2595,2900.0
2014-06-16 10:30:00,71.58,71.58,71.51,71.55,2400.0,64.2595,64.2595,64.1967,64.2326,2400.0
2014-06-16 10:35:00,71.57,71.57,71.5,71.5,3300.0,64.2505,64.2505,64.1877,64.1877,3300.0
2014-06-16 10:40:00,71.5,71.6,71.5,71.57,13600.0,64.1877,64.2774,64.1877,64.2505,13600.0
2014-06-16 10:45:00,71.56,71.57,71.52,71.52,3200.0,64.2415,64.2505,64.2056,64.2056,3200.0
2014-06-16 10:50:00,71.51,71.51,71.5,71.5,5100.0,64.1967,64.1967,64.1877,64.1877,5100.0
2014-06-16 10:55:00,71.5,71.55,71.5,71.53,2500.0,64.1877,64.2326,64.1877,64.2146,2500.0
2014-06-16 11:00:00,71.51,71.51,71.5,71.5,300.0,64.1967,64.1967,64.1877,64.1877,300.0
2014-06-16 11:05:00,71.5,71.5,71.32,71.37,3400.0,64.1877,64.1877,64.0261,64.071,3400.0
2014-06-16 11:10:00,71.3,71.34,71.3,71.34,1500.0,64.0081,64.044,64.0081,64.044,1500.0
2014-06-16 11:15:00,71.33,71.33,71.29,71.3,2900.0,64.0351,64.0351,63.9992,64.0081,2900.0
2014-06-16 11:20:00,71.3,71.36,71.28,71.36,2600.0,64.0081,64.062,63.9902,64.062,2600.0
2014-06-16 11:25:00,71.36,71.36,71.35,71.35,1100.0,64.062,64.062,64.053,64.053,1100.0
2014-06-16 11:30:00,71.29,71.31,71.24,71.28,8500.0,63.9992,64.0171,63.9543,63.9902,8500.0
2014-06-16 11:35:00,71.3,71.31,71.27,71.28,3900.0,64.0081,64.0171,63.9812,63.9902,3900.0
2014-06-16 11:40:00,71.3,71.31,71.26,71.3,4300.0,64.0081,64.0171,63.9722,64.0081,4300.0
2014-06-16 11:45:00,71.27,71.29,71.26,71.26,700.0,63.9812,63.9992,63.9722,63.9722,700.0
2014-06-16 11:50:00,71.26,71.26,71.23,71.26,1200.0,63.9722,63.9722,63.9453,63.9722,1200.0
2014-06-16 11:55:00,71.24,71.27,71.23,71.24,9300.0,63.9543,63.9812,63.9453,63.9543,9300.0
2014-06-16 12:00:00,71.24,71.25,71.17,71.21,4500.0,63.9543,63.9632,63.8914,63.9273,4500.0
2014-06-16 12:05:00,71.21,71.21,71.16,71.17,1700.0,63.9273,63.9273,63.8824,63.8914,1700.0
2014-06-16 12:10:00,71.15,71.21,71.15,71.21,2300.0,63.8735,63.9273,63.8735,63.9273,2300.0
2014-06-16 12:15:00,71.2,71.22,71.18,71.22,900.0,63.9184,63.9363,63.9004,63.9363,900.0
2014-06-16 12:20:00,71.21,71.27,71.21,71.26,1800.0,63.9273,63.9812,63.9273,63.9722,1800.0
2014-06-16 12:25:00,71.25,71.29,71.25,71.26,1400.0,63.9632,63.9992,63.9632,63.9722,1400.0
2014-06-16 12:30:00,71.23,71.23,71.13,71.16,3100.0,63.9453,63.9453,63.8555,63.8824,3100.0
2014-06-16 12:35:00,71.15,71.15,71.1,71.1,3000.0,63.8735,63.8735,63.8286,63.8286,3000.0
2014-06-16 12:40:00,71.1,71.1,71.08,71.09,1800.0,63.8286,63.8286,63.8106,63.8196,1800.0
2014-06-16 12:45:00,71.09,71.09,71.03,71.06,2400.0,63.8196,63.8196,63.7657,63.7927,2400.0
2014-06-16 12:50:00,71.07,71.14,71.07,71.14,1400.0,63.8017,63.8645,63.8017,63.8645,1400.0
2014-06-16 12:55:00,71.15,71.17,71.14,71.17,1000.0,63.8735,63.8914,63.8645,63.8914,1000.0
2014-06-16 13:00:00,71.16,71.24,71.16,71.24,2200.0,63.8824,63.9543,63.8824,63.9543,2200.0
2014-06-16 13:05:00,71.24,71.3,71.24,71.3,1300.0,63.9543,64.0081,63.9543,64.0081,1300.0
2014-06-16 13:10:00,71.3,71.33,71.25,71.25,2700.0,64.0081,64.0351,63.9632,63.9632,2700.0
2014-06-16 13:15:00,71.28,71.31,71.25,71.25,2200.0,63.9902,64.0171,63.9632,63.9632,2200.0
2014-06-16 13:20:00,71.26,71.29,71.25,71.27,2200.0,63.9722,63.9992,63.9632,63.9812,2200.0
2014-06-16 13:25:00,71.26,71.26,71.2,71.2,3200.0,63.9722,63.9722,63.9184,63.9184,3200.0
2014-06-16 13:30:00,71.2,71.2,71.2,71.2,0.0,63.9184,63.9184,63.9184,63.9184,0.0
2014-06-16 13:35:00,71.24,71.29,71.23,71.23,1400.0,63.9543,63.9992,63.9453,63.9453,1400.0
2014-06-16 13:40:00,71.21,71.21,71.21,71.21,100.0,63.9273,63.9273,63.9273,63.9273,100.0
2014-06-16 13:45:00,71.23,71.23,71.21,71.21,500.0,63.9453,63.9453,63.9273,63.9273,500.0
2014-06-16 13:50:00,71.21,71.23,71.19,71.19,1300.0,63.9273,63.9453,63.9094,63.9094,1300.0
2014-06-16 13:55:00,71.16,71.16,71.15,71.16,800.0,63.8824,63.8824,63.8735,63.8824,800.0
2014-06-16 14:00:00,71.17,71.21,71.17,71.21,1500.0,63.8914,63.9273,63.8914,63.9273,1500.0
2014-06-16 14:05:00,71.21,71.25,71.21,71.23,1200.0,63.9273,63.9632,63.9273,63.9453,1200.0
2014-06-16 14:10:00,71.24,71.24,71.19,71.19,800.0,63.9543,63.9543,63.9094,63.9094,800.0
2014-06-16 14:15:00,71.18,71.2,71.16,71.17,1000.0,63.9004,63.9184,63.8824,63.8914,1000.0
2014-06-16 14:20:00,71.16,71.23,71.16,71.21,2600.0,63.8824,63.9453,63.8824,63.9273,2600.0
2014-06-16 14:25:00,71.21,71.21,71.17,71.17,1300.0,63.9273,63.9273,63.8914,63.8914,1300.0
2014-06-16 14:30:00,71.17,71.17,71.13,71.13,1700.0,63.8914,63.8914,63.8555,63.8555,1700.0
2014-06-16 14:35:00,71.13,71.15,71.13,71.15,1900.0,63.8555,63.8735,63.8555,63.8735,1900.0
2014-06-16 14:40:00,71.16,71.16,71.07,71.09,3000.0,63.8824,63.8824,63.8017,63.8196,3000.0
2014-06-16 14:45:00,71.1,71.14,71.1,71.14,1500.0,63.8286,63.8645,63.8286,63.8645,1500.0
2014-06-16 14:50:00,71.13,71.13,71.08,71.11,2500.0,63.8555,63.8555,63.8106,63.8376,2500.0
2014-06-16 14:55:00,71.11,71.11,71.08,71.08,1700.0,63.8376,63.8376,63.8106,63.8106,1700.0
2014-06-16 15:00:00,71.08,71.08,71.04,71.06,1800.0,63.8106,63.8106,63.7747,63.7927,1800.0
2014-06-16 15:05:00,71.05,71.15,71.05,71.12,2400.0,63.7837,63.8735,63.7837,63.8465,2400.0
2014-06-16 15:10:00,71.16,71.16,71.12,71.12,2000.0,63.8824,63.8824,63.8465,63.8465,2000.0
2014-06-16 15:15:00,71.12,71.12,71.09,71.1,5900.0,63.8465,63.8465,63.8196,63.8286,5900.0
2014-06-16 15:20:00,71.1,71.16,71.1,71.11,2600.0,63.8286,63.8824,63.8286,63.8376,2600.0
2014-06-16 15:25:00,71.12,71.16,71.11,71.15,2100.0,63.8465,63.8824,63.8376,63.8735,2100.0
2014-06-16 15:30:00,71.13,71.15,71.12,71.12,2100.0,63.8555,63.8735,63.8465,63.8465,2100.0
2014-06-16 15:35:00,71.15,71.24,71.13,71.23,4900.0,63.8735,63.9543,63.8555,63.9453,4900.0
2014-06-16 15:40:00,71.24,71.28,71.24,71.28,4700.0,63.9543,63.9902,63.9543,63.9902,4700.0
2014-06-16 15:45:00,71.26,71.27,71.22,71.24,7900.0,63.9722,63.9812,63.9363,63.9543,7900.0
2014-06-16 15:50:00,71.25,71.31,71.25,71.31,13500.0,63.9632,64.0171,63.9632,64.0171,13500.0
2014-06-16 15:55:00,71.31,71.32,71.28,71.31,20600.0,64.0171,64.0261,63.9902,64.0171,20600.0
2014-06-17 09:30:00,71.09,71.16,71.05,71.1,2500.0,63.8196,63.8824,63.7837,63.8286,2500.0
2014-06-17 09:35:00,71.31,71.31,71.11,71.11,2100.0,64.0171,64.0171,63.8376,63.8376,2100.0
2014-06-17 09:40:00,71.14,71.3,71.14,71.3,500.0,63.8645,64.0081,63.8645,64.0081,500.0
2014-06-17 09:45:00,71.26,71.3,71.22,71.3,1100.0,63.9722,64.0081,63.9363,64.0081,1100.0
2014-06-17 09:50:00,71.28,71.37,71.25,71.32,3400.0,63.9902,64.071,63.9632,64.0261,3400.0
2014-06-17 09:55:00,71.32,71.47,71.31,71.47,3100.0,64.0261,64.1607,64.0171,64.1607,3100.0
2014-06-17 10:00:00,71.47,71.52,71.47,71.52,700.0,64.1607,64.2056,64.1607,64.2056,700.0
2014-06-17 10:05:00,71.51,71.74,71.48,71.74,3700.0,64.1967,64.4031,64.1697,64.4031,3700.0
2014-06-17 10:10:00,71.7,71.72,71.65,71.71,1400.0,64.3672,64.3852,64.3223,64.3762,1400.0
2014-06-17 10:15:00,71.71,71.77,71.71,71.76,500.0,64.3762,64.4301,64.3762,64.4211,500.0
2014-06-17 10:20:00,71.76,71.83,71.7,71.76,6800.0,64.4211,64.4839,64.3672,64.4211,6800.0
2014-06-17 10:25:00,71.75,71.77,71.73,71.77,700.0,64.4121,64.4301,64.3942,64.4301,700.0
2014-06-17 10:30:00,71.8,71.82,71.71,71.71,2800.0,64.457,64.4749,64.3762,64.3762,2800.0
2014-06-17 10:35:00,71.68,71.7,71.66,71.68,1200.0,64.3493,64.3672,64.3313,64.3493,1200.0
2014-06-17 10:40:00,71.67,71.67,71.65,71.65,400.0,64.3403,64.3403,64.3223,64.3223,400.0
2014-06-17 10:45:00,71.64,71.64,71.52,71.52,1300.0,64.3134,64.3134,64.2056,64.2056,1300.0
2014-06-17 10:50:00,71.5,71.5,71.42,71.43,2400.0,64.1877,64.1877,64.1159,64.1248,2400.0
2014-06-17 10:55:00,71.46,71.48,71.44,71.45,4400.0,64.1518,64.1697,64.1338,64.1428,4400.0
2014-06-17 11:00:00,71.49,71.49,71.47,71.47,700.0,64.1787,64.1787,64.1607,64.1607,700.0
2014-06-17 11:05:00,71.5,71.51,71.42,71.43,1000.0,64.1877,64.1967,64.1159,64.1248,1000.0
2014-06-17 11:10:00,71.41,71.46,71.41,71.44,1200.0,64.1069,64.1518,64.1069,64.1338,1200.0
2014-06-17 11:15:00,71.42,71.47,71.42,71.47,2900.0,64.1159,64.1607,64.1159,64.1607,2900.0
2014-06-17 11:20:00,71.5,71.5,71.48,71.48,1000.0,64.1877,64.1877,64.1697,64.1697,1000.0
2014-06-17 11:25:00,71.44,71.44,71.41,71.42,1300.0,64.1338,64.1338,64.1069,64.1159,1300.0
2014-06-17 11:30:00,71.45,71.45,71.42,71.43,1700.0,64.1428,64.1428,64.1159,64.1248,1700.0
2014-06-17 11:35:00,71.46,71.46,71.46,71.46,500.0,64.1518,64.1518,64.1518,64.1518,500.0
2014-06-17 11:40:00,71.44,71.44,71.42,71.42,800.0,64.1338,64.1338,64.1159,64.1159,800.0
2014-06-17 11:45:00,71.44,71.47,71.44,71.46,1000.0,64.1338,64.1607,64.1338,64.1518,1000.0
2014-06-17 11:50:00,71.46,71.5,71.46,71.48,2000.0,64.1518,64.1877,64.1518,64.1697,2000.0
2014-06-17 11:55:00,71.49,71.56,71.49,71.55,700.0,64.1787,64.2415,64.1787,64.2326,700.0
2014-06-17 12:00:00,71.56,71.56,71.53,71.53,1000.0,64.2415,64.2415,64.2146,64.2146,1000.0
2014-06-17 12:05:00,71.51,71.51,71.5,71.5,300.0,64.1967,64.1967,64.1877,64.1877,300.0
2014-06-17 12:10:00,71.5,71.5,71.48,71.49,900.0,64.1877,64.1877,64.1697,64.1787,900.0
2014-06-17 12:15:00,71.5,71.5,71.49,71.5,1100.0,64.1877,64.1877,64.1787,64.1877,1100.0
2014-06-17 12:20:00,71.52,71.53,71.52,71.53,900.0,64.2056,64.2146,64.2056,64.2146,900.0
2014-06-17 12:25:00,71.56,71.56,71.5,71.5,1000.0,64.2415,64.2415,64.1877,64.1877,1000.0
2014-06-17 12:30:00,71.49,71.49,71.48,71.48,500.0,64.1787,64.1787,64.1697,64.1697,500.0
2014-06-17 12:35:00,71.48,71.54,71.48,71.54,1000.0,64.1697,64.2236,64.1697,64.2236,1000.0
2014-06-17 12:40:00,71.6,71.64,71.59,71.62,1700.0,64.2774,64.3134,64.2685,64.2954,1700.0
2014-06-17 12:45:00,71.65,71.7,71.65,71.7,900.0,64.3223,64.3672,64.3223,64.3672,900.0
2014-06-17 12:50:00,71.7,71.75,71.68,71.69,5900.0,64.3672,64.4121,64.3493,64.3582,5900.0
2014-06-17 12:55:00,71.68,71.68,71.66,71.66,700.0,64.3493,64.3493,64.3313,64.3313,700.0
2014-06-17 13:00:00,71.66,71.66,71.63,71.63,1500.0,64.3313,64.3313,64.3044,64.3044,1500.0
2014-06-17 13:05:00,71.61,71.64,71.59,71.63,2700.0,64.2864,64.3134,64.2685,64.3044,2700.0
2014-06-17 13:10:00,71.62,71.7,71.61,71.67,1900.0,64.2954,64.3672,64.2864,64.3403,1900.0
2014-06-17 13:15:00,71.71,71.74,71.67,71.74,400.0,64.3762,64.4031,64.3403,64.4031,400.0
2014-06-17 13:20:00,71.7,71.74,71.7,71.72,800.0,64.3672,64.4031,64.3672,64.3852,800.0
2014-06-17 13:25:00,71.72,71.76,71.7,71.74,3100.0,64.3852,64.4211,64.3672,64.4031,3100.0
2014-06-17 13:30:00,71.73,71.9,71.73,71.85,4500.0,64.3942,64.5468,64.3942,64.5019,4500.0
2014-06-17 13:35:00,71.83,71.84,71.79,71.84,1100.0,64.4839,64.4929,64.448,64.4929,1100.0
2014-06-17 13:40:00,71.87,71.92,71.86,71.92,700.0,64.5198,64.5647,64.5109,64.5647,700.0
2014-06-17 13:45:00,71.92,71.92,71.88,71.92,700.0,64.5647,64.5647,64.5288,64.5647,700.0
2014-06-17 13:50:00,71.87,71.89,71.84,71.86,1200.0,64.5198,64.5378,64.4929,64.5109,1200.0
2014-06-17 13:55:00,71.86,71.87,71.83,71.87,1300.0,64.5109,64.5198,64.4839,64.5198,1300.0
2014-06-17 14:00:00,71.83,71.83,71.71,71.71,2400.0,64.4839,64.4839,64.3762,64.3762,2400.0
2014-06-17 14:05:00,71.7,71.71,71.7,71.71,1400.0,64.3672,64.3762,64.3672,64.3762,1400.0
2014-06-17 14:10:00,71.74,71.77,71.72,71.76,1200.0,64.4031,64.4301,64.3852,64.4211,1200.0
2014-06-17 14:15:00,71.76,71.77,71.75,71.76,900.0,64.4211,64.4301,64.4121,64.4211,900.0
2014-06-17 14:20:00,71.78,71.83,71.75,71.83,2600.0,64.439,64.4839,64.4121,64.4839,2600.0
2014-06-17 14:25:00,71.82,71.83,71.8,71.81,1300.0,64.4749,64.4839,64.457,64.466,1300.0
2014-06-17 14:30:00,71.81,71.83,71.8,71.83,600.0,64.466,64.4839,64.457,64.4839,600.0
2014-06-17 14:35:00,71.83,71.83,71.8,71.8,1000.0,64.4839,64.4839,64.457,64.457,1000.0
2014-06-17 14:40:00,71.8,71.8,71.77,71.77,2400.0,64.457,64.457,64.4301,64.4301,2400.0
2014-06-17 14:45:00,71.76,71.8,71.74,71.74,1400.0,64.4211,64.457,64.4031,64.4031,1400.0
2014-06-17 14:50:00,71.77,71.77,71.73,71.76,2200.0,64.4301,64.4301,64.3942,64.4211,2200.0
2014-06-17 14:55:00,71.74,71.74,71.72,71.74,1900.0,64.4031,64.4031,64.3852,64.4031,1900.0
2014-06-17 15:00:00,71.75,71.78,71.73,71.75,1400.0,64.4121,64.439,64.3942,64.4121,1400.0
2014-06-17 15:05:00,71.75,71.75,71.62,71.64,2700.0,64.4121,64.4121,64.2954,64.3134,2700.0
2014-06-17 15:10:00,71.65,71.65,71.61,71.62,1800.0,64.3223,64.3223,64.2864,64.2954,1800.0
2014-06-17 15:15:00,71.6,71.62,71.58,71.62,3100.0,64.2774,64.2954,64.2595,64.2954,3100.0
2014-06-17 15:20:00,71.62,71.62,71.58,71.59,2400.0,64.2954,64.2954,64.2595,64.2685,2400.0
2014-06-17 15:25:00,71.59,71.59,71.58,71.58,1600.0,64.2685,64.2685,64.2595,64.2595,1600.0
2014-06-17 15:30:00,71.59,71.61,71.59,71.61,3600.0,64.2685,64.2864,64.2685,64.2864,3600.0
2014-06-17 15:35:00,71.6,71.61,71.59,71.61,4400.0,64.2774,64.2864,64.2685,64.2864,4400.0
2014-06-17 15:40:00,71.59,71.64,71.59,71.62,5000.0,64.2685,64.3134,64.2685,64.2954,5000.0
2014-06-17 15:45:00,71.63,71.65,71.57,71.58,7500.0,64.3044,64.3223,64.2505,64.2595,7500.0
2014-06-17 15:50:00,71.58,71.58,71.54,71.56,12000.0,64.2595,64.2595,64.2236,64.2415,12000.0
2014-06-17 15:55:00,71.55,71.61,71.54,71.58,15700.0,64.2326,64.2864,64.2236,64.2595,15700.0
2014-06-18 09:30:00,71.58,71.59,71.27,71.27,6000.0,64.2595,64.2685,63.9812,63.9812,6000.0
2014-06-18 09:35:00,71.25,71.25,70.95,70.96,5300.0,63.9632,63.9632,63.6939,63.7029,5300.0
2014-06-18 09:40:00,71.15,71.23,71.09,71.23,1000.0,63.8735,63.9453,63.8196,63.9453,1000.0
2014-06-18 09:45:00,71.17,71.29,71.17,71.25,4800.0,63.8914,63.9992,63.8914,63.9632,4800.0
2014-06-18 09:50:00,71.31,71.33,71.22,71.22,1800.0,64.0171,64.0351,63.9363,63.9363,1800.0
2014-06-18 09:55:00,71.22,71.3,71.2,71.2,3100.0,63.9363,64.0081,63.9184,63.9184,3100.0
2014-06-18 10:00:00,71.23,71.3,71.21,71.21,2600.0,63.9453,64.0081,63.9273,63.9273,2600.0
2014-06-18 10:05:00,71.23,71.28,71.2,71.2,1300.0,63.9453,63.9902,63.9184,63.9184,1300.0
2014-06-18 10:10:00,71.2,71.25,71.18,71.22,1100.0,63.9184,63.9632,63.9004,63.9363,1100.0
2014-06-18 10:15:00,71.22,71.27,71.19,71.19,8000.0,63.9363,63.9812,63.9094,63.9094,8000.0
2014-06-18 10:20:00,71.19,71.19,71.12,71.14,1100.0,63.9094,63.9094,63.8465,63.8645,1100.0
2014-06-18 10:25:00,71.15,71.16,71.14,71.15,800.0,63.8735,63.8824,63.8645,63.8735,800.0
2014-06-18 10:30:00,71.18,71.18,71.12,71.16,2100.0,63.9004,63.9004,63.8465,63.8824,2100.0
2014-06-18 10:35:00,71.17,71.21,71.16,71.21,3700.0,63.8914,63.9273,63.8824,63.9273,3700.0
2014-06-18 10:40:00,71.26,71.27,71.1,71.12,11200.0,63.9722,63.9812,63.8286,63.8465,11200.0
2014-06-18 10:45:00,71.09,71.09,71.02,71.06,8000.0,63.8196,63.8196,63.7568,63.7927,8000.0
2014-06-18 10:50:00,71.06,71.1,71.01,71.06,8500.0,63.7927,63.8286,63.7478,63.7927,8500.0
2014-06-18 10:55:00,71.05,71.05,70.95,70.95,10500.0,63.7837,63.7837,63.6939,63.6939,10500.0
2014-06-18 11:00:00,70.95,71.0,70.95,71.0,5600.0,63.6939,63.7388,63.6939,63.7388,5600.0
2014-06-18 11:05:00,70.97,71.05,70.97,71.04,2100.0,63.7119,63.7837,63.7119,63.7747,2100.0
2014-06-18 11:10:00,71.04,71.06,71.04,71.06,900.0,63.7747,63.7927,63.7747,63.7927,900.0
2014-06-18 11:15:00,71.06,71.06,71.04,71.05,1300.0,63.7927,63.7927,63.7747,63.7837,1300.0
2014-06-18 11:20:00,71.05,71.07,71.03,71.03,1800.0,63.7837,63.8017,63.7657,63.7657,1800.0
2014-06-18 11:25:00,71.04,71.04,71.0,71.02,1500.0,63.7747,63.7747,63.7388,63.7568,1500.0
2014-06-18 11:30:00,71.03,71.04,71.02,71.02,4200.0,63.7657,63.7747,63.7568,63.7568,4200.0
2014-06-18 11:35:00,71.03,71.03,71.02,71.02,1200.0,63.7657,63.7657,63.7568,63.7568,1200.0
2014-06-18 11:40:00,71.01,71.07,70.99,71.07,3200.0,63.7478,63.8017,63.7298,63.8017,3200.0
2014-06-18 11:45:00,71.07,71.09,71.05,71.08,5000.0,63.8017,63.8196,63.7837,63.8106,5000.0
2014-06-18 11:50:00,71.08,71.08,71.03,71.05,5900.0,63.8106,63.8106,63.7657,63.7837,5900.0
2014-06-18 11:55:00,71.05,71.05,71.0,71.03,2200.0,63.7837,63.7837,63.7388,63.7657,2200.0
2014-06-18 12:00:00,71.0,71.03,70.99,71.0,4100.0,63.7388,63.7657,63.7298,63.7388,4100.0
2014-06-18 12:05:00,71.0,71.02,70.99,70.99,2700.0,63.7388,63.7568,63.7298,63.7298,2700.0
2014-06-18 12:10:00,70.99,71.0,70.96,70.96,4500.0,63.7298,63.7388,63.7029,63.7029,4500.0
2014-06-18 12:15:00,70.95,70.99,70.95,70.99,1300.0,63.6939,63.7298,63.6939,63.7298,1300.0
2014-06-18 12:20:00,70.99,71.0,70.95,70.95,2500.0,63.7298,63.7388,63.6939,63.6939,2500.0
2014-06-18 12:25:00,70.98,70.98,70.96,70.96,600.0,63.7209,63.7209,63.7029,63.7029,600.0
2014-06-18 12:30:00,70.96,70.96,70.95,70.95,1000.0,63.7029,63.7029,63.6939,63.6939,1000.0
2014-06-18 12:35:00,70.95,70.99,70.95,70.99,1900.0,63.6939,63.7298,63.6939,63.7298,1900.0
2014-06-18 12:40:00,70.97,70.98,70.95,70.98,1500.0,63.7119,63.7209,63.6939,63.7209,1500.0
2014-06-18 12:45:00,70.97,70.97,70.95,70.95,1500.0,63.7119,63.7119,63.6939,63.6939,1500.0
2014-06-18 12:50:00,70.96,71.01,70.96,71.01,1300.0,63.7029,63.7478,63.7029,63.7478,1300.0
2014-06-18 12:55:00,71.0,71.02,71.0,71.0,1400.0,63.7388,63.7568,63.7388,63.7388,1400.0
2014-06-18 13:00:00,71.0,71.01,70.97,71.01,4500.0,63.7388,63.7478,63.7119,63.7478,4500.0
2014-06-18 13:05:00,71.03,71.06,70.99,70.99,5100.0,63.7657,63.7927,63.7298,63.7298,5100.0
2014-06-18 13:10:00,70.99,71.0,70.97,70.97,1400.0,63.7298,63.7388,63.7119,63.7119,1400.0
2014-06-18 13:15:00,70.98,70.99,70.96,70.96,2100.0,63.7209,63.7298,63.7029,63.7029,2100.0
2014-06-18 13:20:00,70.97,71.0,70.97,70.98,1900.0,63.7119,63.7388,63.7119,63.7209,1900.0
2014-06-18 13:25:00,70.97,70.97,70.95,70.95,3700.0,63.7119,63.7119,63.6939,63.6939,3700.0
2014-06-18 13:30:00,70.94,70.94,70.88,70.92,2600.0,63.6849,63.6849,63.6311,63.667,2600.0
2014-06-18 13:35:00,70.89,70.9,70.86,70.88,1300.0,63.6401,63.649,63.6131,63.6311,1300.0
2014-06-18 13:40:00,70.88,70.91,70.88,70.91,1000.0,63.6311,63.658,63.6311,63.658,1000.0
2014-06-18 13:45:00,70.9,70.97,70.9,70.97,2000.0,63.649,63.7119,63.649,63.7119,2000.0
2014-06-18 13:50:00,70.94,70.99,70.94,70.97,2300.0,63.6849,63.7298,63.6849,63.7119,2300.0
2014-06-18 13:55:00,70.96,70.96,70.93,70.93,1500.0,63.7029,63.7029,63.676,63.676,1500.0
2014-06-18 14:00:00,70.94,71.09,70.88,71.02,22200.0,63.6849,63.8196,63.6311,63.7568,22200.0
2014-06-18 14:05:00,70.99,71.01,70.84,71.01,6000.0,63.7298,63.7478,63.5952,63.7478,6000.0
2014-06-18 14:10:00,71.07,71.14,71.03,71.14,6000.0,63.8017,63.8645,63.7657,63.8645,6000.0
2014-06-18 14:15:00,71.15,71.16,71.12,71.14,3200.0,63.8735,63.8824,63.8465,63.8645,3200.0
2014-06-18 14:20:00,71.16,71.2,71.14,71.15,3700.0,63.8824,63.9184,63.8645,63.8735,3700.0
2014-06-18 14:25:00,71.18,71.18,71.15,71.15,2900.0,63.9004,63.9004,63.8735,63.8735,2900.0
2014-06-18 14:30:00,71.19,71.25,71.15,71.16,7500.0,63.9094,63.9632,63.8735,63.8824,7500.0
2014-06-18 14:35:00,71.16,71.19,71.12,71.16,5000.0,63.8824,63.9094,63.8465,63.8824,5000.0
2014-06-18 14:40:00,71.16,71.16,71.05,71.08,3600.0,63.8824,63.8824,63.7837,63.8106,3600.0
2014-06-18 14:45:00,71.09,71.12,71.08,71.1,2600.0,63.8196,63.8465,63.8106,63.8286,2600.0
2014-06-18 14:50:00,71.16,71.23,71.11,71.17,5900.0,63.8824,63.9453,63.8376,63.8914,5900.0
2014-06-18 14:55:00,71.18,71.27,71.18,71.19,4200.0,63.9004,63.9812,63.9004,63.9094,4200.0
2014-06-18 15:00:00,71.18,71.28,71.18,71.22,4600.0,63.9004,63.9902,63.9004,63.9363,4600.0
2014-06-18 15:05:00,71.22,71.32,71.22,71.3,4300.0,63.9363,64.0261,63.9363,64.0081,4300.0
2014-06-18 15:10:00,71.29,71.29,71.2,71.2,4600.0,63.9992,63.9992,63.9184,63.9184,4600.0
2014-06-18 15:15:00,71.19,71.29,71.18,71.25,5800.0,63.9094,63.9992,63.9004,63.9632,5800.0
2014-06-18 15:20:00,71.25,71.27,71.2,71.23,5300.0,63.9632,63.9812,63.9184,63.9453,5300.0
2014-06-18 15:25:00,71.24,71.27,71.18,71.27,3800.0,63.9543,63.9812,63.9004,63.9812,3800.0
2014-06-18 15:30:00,71.27,71.32,71.27,71.29,4500.0,63.9812,64.0261,63.9812,63.9992,4500.0
2014-06-18 15:35:00,71.31,71.38,71.31,71.38,5200.0,64.0171,64.0799,64.0171,64.0799,5200.0
2014-06-18 15:40:00,71.38,71.47,71.38,71.45,8200.0,64.0799,64.1607,64.0799,64.1428,8200.0
2014-06-18 15:45:00,71.44,71.45,71.4,71.44,10700.0,64.1338,64.1428,64.0979,64.1338,10700.0
2014-06-18 15:50:00,71.46,71.5,71.46,71.49,6300.0,64.1518,64.1877,64.1518,64.1787,6300.0
2014-06-18 15:55:00,71.48,71.56,71.48,71.51,23400.0,64.1697,64.2415,64.1697,64.1967,23400.0
2014-06-19 09:30:00,71.56,71.66,71.46,71.59,3800.0,64.2415,64.3313,64.1518,64.2685,3800.0
2014-06-19 09:35:00,71.6,71.74,71.6,71.73,1600.0,64.2774,64.4031,64.2774,64.3942,1600.0
2014-06-19 09:40:00,71.7,71.82,71.69,71.76,3900.0,64.3672,64.4749,64.3582,64.4211,3900.0
2014-06-19 09:45:00,71.69,71.69,71.61,71.61,600.0,64.3582,64.3582,64.2864,64.2864,600.0
2014-06-19 09:50:00,71.64,71.64,71.47,71.49,700.0,64.3134,64.3134,64.1607,64.1787,700.0
2014-06-19 09:55:00,71.49,71.51,71.45,71.45,300.0,64.1787,64.1967,64.1428,64.1428,300.0
2014-06-19 10:00:00,71.45,71.55,71.42,71.44,1000.0,64.1428,64.2326,64.1159,64.1338,1000.0
2014-06-19 10:05:00,71.5,71.5,71.45,71.5,1300.0,64.1877,64.1877,64.1428,64.1877,1300.0
2014-06-19 10:10:00,71.55,71.59,71.51,71.55,1300.0,64.2326,64.2685,64.1967,64.2326,1300.0
2014-06-19 10:15:00,71.61,71.64,71.59,71.6,1300.0,64.2864,64.3134,64.2685,64.2774,1300.0
2014-06-19 10:20:00,71.57,71.67,71.57,71.66,2600.0,64.2505,64.3403,64.2505,64.3313,2600.0
2014-06-19 10:25:00,71.69,71.73,71.65,71.73,4300.0,64.3582,64.3942,64.3223,64.3942,4300.0
2014-06-19 10:30:00,71.77,71.82,71.74,71.82,2700.0,64.4301,64.4749,64.4031,64.4749,2700.0
2014-06-19 10:35:00,71.82,71.9,71.82,71.9,1600.0,64.4749,64.5468,64.4749,64.5468,1600.0
2014-06-19 10:40:00,71.88,71.92,71.88,71.92,1100.0,64.5288,64.5647,64.5288,64.5647,1100.0
2014-06-19 10:45:00,71.96,71.99,71.96,71.96,1400.0,64.6006,64.6276,64.6006,64.6006,1400.0
2014-06-19 10:50:00,71.94,71.95,71.89,71.91,4300.0,64.5827,64.5917,64.5378,64.5557,4300.0
2014-06-19 10:55:00,71.9,71.91,71.84,71.89,4000.0,64.5468,64.5557,64.4929,64.5378,4000.0
2014-06-19 11:00:00,71.88,71.92,71.88,71.9,900.0,64.5288,64.5647,64.5288,64.5468,900.0
2014-06-19 11:05:00,71.91,71.95,71.9,71.95,700.0,64.5557,64.5917,64.5468,64.5917,700.0
2014-06-19 11:10:00,71.94,71.99,71.92,71.99,1400.0,64.5827,64.6276,64.5647,64.6276,1400.0
2014-06-19 11:15:00,71.98,71.99,71.97,71.99,1200.0,64.6186,64.6276,64.6096,64.6276,1200.0
2014-06-19 11:20:00,72.0,72.03,71.99,72.01,1900.0,64.6365,64.6635,64.6276,64.6455,1900.0
2014-06-19 11:25:00,72.01,72.08,72.01,72.03,1400.0,64.6455,64.7084,64.6455,64.6635,1400.0
2014-06-19 11:30:00,72.01,72.01,71.98,71.99,1700.0,64.6455,64.6455,64.6186,64.6276,1700.0
2014-06-19 11:35:00,71.98,72.01,71.95,72.0,1900.0,64.6186,64.6455,64.5917,64.6365,1900.0
2014-06-19 11:40:00,71.99,72.05,71.98,72.05,1700.0,64.6276,64.6814,64.6186,64.6814,1700.0
2014-06-19 11:45:00,72.08,72.08,72.01,72.01,700.0,64.7084,64.7084,64.6455,64.6455,700.0
2014-06-19 11:50:00,72.02,72.04,72.0,72.02,900.0,64.6545,64.6724,64.6365,64.6545,900.0
2014-06-19 11:55:00,72.02,72.05,72.02,72.05,600.0,64.6545,64.6814,64.6545,64.6814,600.0
2014-06-19 12:00:00,72.09,72.09,72.06,72.09,500.0,64.7173,64.7173,64.6904,64.7173,500.0
2014-06-19 12:05:00,72.04,72.05,72.04,72.05,400.0,64.6724,64.6814,64.6724,64.6814,400.0
2014-06-19 12:10:00,72.05,72.05,72.03,72.03,800.0,64.6814,64.6814,64.6635,64.6635,800.0
2014-06-19 12:15:00,72.03,72.04,72.03,72.03,300.0,64.6635,64.6724,64.6635,64.6635,300.0
2014-06-19 12:20:00,72.04,72.06,72.0,72.03,2900.0,64.6724,64.6904,64.6365,64.6635,2900.0
2014-06-19 12:25:00,72.05,72.11,72.05,72.1,1900.0,64.6814,64.7353,64.6814,64.7263,1900.0
2014-06-19 12:30:00,72.08,72.11,72.06,72.1,3800.0,64.7084,64.7353,64.6904,64.7263,3800.0
2014-06-19 12:35:00,72.1,72.13,72.1,72.11,2500.0,64.7263,64.7532,64.7263,64.7353,2500.0
2014-06-19 12:40:00,72.12,72.2,72.12,72.17,4800.0,64.7443,64.8161,64.7443,64.7892,4800.0
2014-06-19 12:45:00,72.17,72.18,72.15,72.16,2400.0,64.7892,64.7981,64.7712,64.7802,2400.0
2014-06-19 12:50:00,72.17,72.2,72.17,72.19,2400.0,64.7892,64.8161,64.7892,64.8071,2400.0
2014-06-19 12:55:00,72.19,72.29,72.18,72.24,9100.0,64.8071,64.8969,64.7981,64.852,9100.0
2014-06-19 13:00:00,72.23,72.27,72.19,72.23,4300.0,64.843,64.8789,64.8071,64.843,4300.0
2014-06-19 13:05:00,72.24,72.26,72.19,72.19,3500.0,64.852,64.8699,64.8071,64.8071,3500.0
2014-06-19 13:10:00,72.19,72.21,72.17,72.18,2800.0,64.8071,64.8251,64.7892,64.7981,2800.0
2014-06-19 13:15:00,72.17,72.19,72.16,72.17,2100.0,64.7892,64.8071,64.7802,64.7892,2100.0
2014-06-19 13:20:00,72.17,72.18,72.15,72.18,3100.0,64.7892,64.7981,64.7712,64.7981,3100.0
2014-06-19 13:25:00,72.19,72.25,72.18,72.25,2400.0,64.8071,64.861,64.7981,64.861,2400.0
2014-06-19 13:30:00,72.25,72.26,72.22,72.22,1900.0,64.861,64.8699,64.834,64.834,1900.0
2014-06-19 13:35:00,72.23,72.27,72.21,72.21,3200.0,64.843,64.8789,64.8251,64.8251,3200.0
2014-06-19 13:40:00,72.21,72.22,72.19,72.2,1000.0,64.8251,64.834,64.8071,64.8161,1000.0
2014-06-19 13:45:00,72.2,72.28,72.19,72.26,3600.0,64.8161,64.8879,64.8071,64.8699,3600.0
2014-06-19 13:50:00,72.24,72.24,72.19,72.2,1400.0,64.852,64.852,64.8071,64.8161,1400.0
2014-06-19 13:55:00,72.21,72.26,72.2,72.26,2800.0,64.8251,64.8699,64.8161,64.8699,2800.0
2014-06-19 14:00:00,72.25,72.27,72.18,72.22,8500.0,64.861,64.8789,64.7981,64.834,8500.0
2014-06-19 14:05:00,72.24,72.24,72.2,72.22,3200.0,64.852,64.852,64.8161,64.834,3200.0
2014-06-19 14:10:00,72.2,72.23,72.19,72.23,1700.0,64.8161,64.843,64.8071,64.843,1700.0
2014-06-19 14:15:00,72.24,72.25,72.24,72.25,1400.0,64.852,64.861,64.852,64.861,1400.0
2014-06-19 14:20:00,72.24,72.25,72.2,72.23,2700.0,64.852,64.861,64.8161,64.843,2700.0
2014-06-19 14:25:00,72.23,72.23,72.23,72.23,200.0,64.843,64.843,64.843,64.843,200.0
2014-06-19 14:30:00,72.18,72.2,72.16,72.16,4000.0,64.7981,64.8161,64.7802,64.7802,4000.0
2014-06-19 14:35:00,72.17,72.19,72.16,72.18,1600.0,64.7892,64.8071,64.7802,64.7981,1600.0
2014-06-19 14:40:00,72.19,72.21,72.16,72.19,4400.0,64.8071,64.8251,64.7802,64.8071,4400.0
2014-06-19 14:45:00,72.17,72.22,72.16,72.2,2800.0,64.7892,64.834,64.7802,64.8161,2800.0
2014-06-19 14:50:00,72.22,72.25,72.2,72.25,3100.0,64.834,64.861,64.8161,64.861,3100.0
2014-06-19 14:55:00,72.23,72.24,72.23,72.24,1600.0,64.843,64.852,64.843,64.852,1600.0
2014-06-19 15:00:00,72.25,72.37,72.25,72.37,7700.0,64.861,64.9687,64.861,64.9687,7700.0
2014-06-19 15:05:00,72.37,72.42,72.35,72.39,7100.0,64.9687,65.0136,64.9507,64.9867,7100.0
2014-06-19 15:10:00,72.42,72.46,72.38,72.46,5700.0,65.0136,65.0495,64.9777,65.0495,5700.0
2014-06-19 15:15:00,72.44,72.5,72.44,72.49,6500.0,65.0315,65.0854,65.0315,65.0764,6500.0
2014-06-19 15:20:00,72.51,72.53,72.48,72.5,4100.0,65.0944,65.1123,65.0675,65.0854,4100.0
2014-06-19 15:25:00,72.49,72.51,72.49,72.51,4100.0,65.0764,65.0944,65.0764,65.0944,4100.0
2014-06-19 15:30:00,72.51,72.59,72.5,72.57,9300.0,65.0944,65.1662,65.0854,65.1482,9300.0
2014-06-19 15:35:00,72.56,72.63,72.56,72.63,12400.0,65.1393,65.2021,65.1393,65.2021,12400.0
2014-06-19 15:40:00,72.63,72.66,72.6,72.65,12600.0,65.2021,65.229,65.1752,65.2201,12600.0
2014-06-19 15:45:00,72.65,72.65,72.6,72.6,24900.0,65.2201,65.2201,65.1752,65.1752,24900.0
2014-06-19 15:50:00,72.61,72.61,72.59,72.59,18900.0,65.1842,65.1842,65.1662,65.1662,18900.0
2014-06-19 15:55:00,72.59,72.76,72.59,72.76,74100.0,65.1662,65.3188,65.1662,65.3188,74100.0
2014-06-20 09:30:00,72.83,72.83,72.55,72.55,128400.0,65.3817,65.3817,65.1303,65.1303,128400.0
2014-06-20 09:35:00,72.59,72.61,72.41,72.61,3000.0,65.1662,65.1842,65.0046,65.1842,3000.0
2014-06-20 09:40:00,72.6,72.66,72.52,72.66,4600.0,65.1752,65.229,65.1034,65.229,4600.0
2014-06-20 09:45:00,72.66,72.67,72.62,72.66,1500.0,65.229,65.238,65.1931,65.229,1500.0
2014-06-20 09:50:00,72.65,72.65,72.58,72.58,1400.0,65.2201,65.2201,65.1572,65.1572,1400.0
2014-06-20 09:55:00,72.64,72.67,72.56,72.61,3500.0,65.2111,65.238,65.1393,65.1842,3500.0
2014-06-20 10:00:00,72.59,72.61,72.54,72.58,4800.0,65.1662,65.1842,65.1213,65.1572,4800.0
2014-06-20 10:05:00,72.54,72.59,72.53,72.58,3300.0,65.1213,65.1662,65.1123,65.1572,3300.0
2014-06-20 10:10:00,72.63,72.71,72.6,72.65,4000.0,65.2021,65.2739,65.1752,65.2201,4000.0
2014-06-20 10:15:00,72.62,72.64,72.62,72.64,1300.0,65.1931,65.2111,65.1931,65.2111,1300.0
2014-06-20 10:20:00,72.59,72.63,72.59,72.6,1900.0,65.1662,65.2021,65.1662,65.1752,1900.0
2014-06-20 10:25:00,72.59,72.6,72.5,72.55,2300.0,65.1662,65.1752,65.0854,65.1303,2300.0
2014-06-20 10:30:00,72.52,72.55,72.51,72.51,700.0,65.1034,65.1303,65.0944,65.0944,700.0
2014-06-20 10:35:00,72.53,72.53,72.47,72.5,2700.0,65.1123,65.1123,65.0585,65.0854,2700.0
2014-06-20 10:40:00,72.5,72.53,72.49,72.49,2600.0,65.0854,65.1123,65.0764,65.0764,2600.0
2014-06-20 10:45:00,72.51,72.52,72.47,72.48,2000.0,65.0944,65.1034,65.0585,65.0675,2000.0
2014-06-20 10:50:00,72.46,72.52,72.45,72.49,4000.0,65.0495,65.1034,65.0405,65.0764,4000.0
2014-06-20 10:55:00,72.52,72.59,72.5,72.59,1900.0,65.1034,65.1662,65.0854,65.1662,1900.0
2014-06-20 11:00:00,72.58,72.66,72.58,72.65,2700.0,65.1572,65.229,65.1572,65.2201,2700.0
2014-06-20 11:05:00,72.67,72.69,72.66,72.67,1300.0,65.238,65.256,65.229,65.238,1300.0
2014-06-20 11:10:00,72.68,72.7,72.67,72.7,2400.0,65.247,65.265,65.238,65.265,2400.0
2014-06-20 11:15:00,72.71,72.76,72.71,72.76,3100.0,65.2739,65.3188,65.2739,65.3188,3100.0
2014-06-20 11:20:00,72.77,72.87,72.76,72.87,2900.0,65.3278,65.4176,65.3188,65.4176,2900.0
2014-06-20 11:25:00,72.85,72.85,72.77,72.77,1800.0,65.3996,65.3996,65.3278,65.3278,1800.0
2014-06-20 11:30:00,72.78,72.83,72.78,72.83,2800.0,65.3368,65.3817,65.3368,65.3817,2800.0
2014-06-20 11:35:00,72.85,72.96,72.85,72.96,3800.0,65.3996,65.4984,65.3996,65.4984,3800.0
2014-06-20 11:40:00,72.94,72.95,72.88,72.92,2300.0,65.4804,65.4894,65.4265,65.4625,2300.0
2014-06-20 11:45:00,72.92,73.33,72.9,73.17,32700.0,65.4625,65.8305,65.4445,65.6869,32700.0
2014-06-20 11:50:00,73.17,73.3,73.11,73.12,11600.0,65.6869,65.8036,65.633,65.642,11600.0
2014-06-20 11:55:00,73.14,73.14,73.0,73.0,1400.0,65.66,65.66,65.5343,65.5343,1400.0
2014-06-20 12:00:00,73.04,73.32,72.92,73.15,30400.0,65.5702,65.8215,65.4625,65.6689,30400.0
2014-06-20 12:05:00,73.16,73.25,73.15,73.25,5600.0,65.6779,65.7587,65.6689,65.7587,5600.0
2014-06-20 12:10:00,73.22,73.22,73.16,73.2,3600.0,65.7318,65.7318,65.6779,65.7138,3600.0
2014-06-20 12:15:00,73.24,73.33,73.24,73.33,3300.0,65.7497,65.8305,65.7497,65.8305,3300.0
2014-06-20 12:20:00,73.33,73.35,73.28,73.35,5100.0,65.8305,65.8485,65.7856,65.8485,5100.0
2014-06-20 12:25:00,73.32,73.32,73.22,73.23,1200.0,65.8215,65.8215,65.7318,65.7407,1200.0
2014-06-20 12:30:00,73.23,73.31,73.22,73.31,5100.0,65.7407,65.8126,65.7318,65.8126,5100.0
2014-06-20 12:35:00,73.32,73.39,73.26,73.38,20700.0,65.8215,65.8844,65.7677,65.8754,20700.0
2014-06-20 12:40:00,73.38,73.38,73.29,73.33,1300.0,65.8754,65.8754,65.7946,65.8305,1300.0
2014-06-20 12:45:00,73.28,73.28,73.23,73.23,1000.0,65.7856,65.7856,65.7407,65.7407,1000.0
2014-06-20 12:50:00,73.25,73.25,73.15,73.15,1700.0,65.7587,65.7587,65.6689,65.6689,1700.0
2014-06-20 12:55:00,73.15,73.15,73.09,73.09,3000.0,65.6689,65.6689,65.6151,65.6151,3000.0
2014-06-20 13:00:00,73.1,73.12,73.05,73.05,2800.0,65.624,65.642,65.5792,65.5792,2800.0
2014-06-20 13:05:00,73.05,73.05,73.03,73.05,5100.0,65.5792,65.5792,65.5612,65.5792,5100.0
2014-06-20 13:10:00,73.04,73.15,73.04,73.15,2600.0,65.5702,65.6689,65.5702,65.6689,2600.0
2014-06-20 13:15:00,73.16,73.16,73.07,73.08,1400.0,65.6779,65.6779,65.5971,65.6061,1400.0
2014-06-20 13:20:00,73.09,73.11,73.09,73.11,800.0,65.6151,65.633,65.6151,65.633,800.0
2014-06-20 13:25:00,73.12,73.16,73.11,73.13,2500.0,65.642,65.6779,65.633,65.651,2500.0
2014-06-20 13:30:00,73.13,73.13,73.08,73.1,2300.0,65.651,65.651,65.6061,65.624,2300.0
2014-06-20 13:35:00,73.09,73.14,73.07,73.14,3100.0,65.6151,65.66,65.5971,65.66,3100.0
2014-06-20 13:40:00,73.11,73.13,73.11,73.13,2100.0,65.633,65.651,65.633,65.651,2100.0
2014-06-20 13:45:00,73.13,73.19,73.13,73.18,3000.0,65.651,65.7048,65.651,65.6959,3000.0
2014-06-20 13:50:00,73.18,73.24,73.18,73.22,3200.0,65.6959,65.7497,65.6959,65.7318,3200.0
2014-06-20 13:55:00,73.22,73.22,73.17,73.2,2600.0,65.7318,65.7318,65.6869,65.7138,2600.0
2014-06-20 14:00:00,73.19,73.19,73.1,73.1,2900.0,65.7048,65.7048,65.624,65.624,2900.0
2014-06-20 14:05:00,73.1,73.16,73.1,73.14,3400.0,65.624,65.6779,65.624,65.66,3400.0
2014-06-20 14:10:00,73.16,73.16,73.11,73.11,2000.0,65.6779,65.6779,65.633,65.633,2000.0
2014-06-20 14:15:00,73.12,73.19,73.11,73.18,3400.0,65.642,65.7048,65.633,65.6959,3400.0
2014-06-20 14:20:00,73.19,73.19,73.17,73.17,1200.0,65.7048,65.7048,65.6869,65.6869,1200.0
2014-06-20 14:25:00,73.18,73.19,73.14,73.14,2000.0,65.6959,65.7048,65.66,65.66,2000.0
2014-06-20 14:30:00,73.17,73.17,73.12,73.16,3600.0,65.6869,65.6869,65.642,65.6779,3600.0
2014-06-20 14:35:00,73.19,73.2,73.17,73.2,1700.0,65.7048,65.7138,65.6869,65.7138,1700.0
2014-06-20 14:40:00,73.17,73.2,73.13,73.15,2900.0,65.6869,65.7138,65.651,65.6689,2900.0
2014-06-20 14:45:00,73.13,73.15,73.1,73.12,2800.0,65.651,65.6689,65.624,65.642,2800.0
2014-06-20 14:50:00,73.13,73.13,73.08,73.1,1300.0,65.651,65.651,65.6061,65.624,1300.0
2014-06-20 14:55:00,73.1,73.11,73.09,73.1,2000.0,65.624,65.633,65.6151,65.624,2000.0
2014-06-20 15:00:00,73.09,73.1,73.09,73.1,2100.0,65.6151,65.624,65.6151,65.624,2100.0
2014-06-20 15:05:00,73.09,73.1,73.08,73.09,3100.0,65.6151,65.624,65.6061,65.6151,3100.0
2014-06-20 15:10:00,73.1,73.12,73.09,73.11,3500.0,65.624,65.642,65.6151,65.633,3500.0
2014-06-20 15:15:00,73.11,73.14,73.11,73.13,3500.0,65.633,65.66,65.633,65.651,3500.0
2014-06-20 15:20:00,73.13,73.17,73.13,73.16,5000.0,65.651,65.6869,65.651,65.6779,5000.0
2014-06-20 15:25:00,73.16,73.17,73.16,73.17,3800.0,65.6779,65.6869,65.6779,65.6869,3800.0
2014-06-20 15:30:00,73.17,73.25,73.17,73.25,6400.0,65.6869,65.7587,65.6869,65.7587,6400.0
2014-06-20 15:35:00,73.24,73.24,73.21,73.21,3900.0,65.7497,65.7497,65.7228,65.7228,3900.0
2014-06-20 15:40:00,73.22,73.23,73.2,73.21,2300.0,65.7318,65.7407,65.7138,65.7228,2300.0
2014-06-20 15:45:00,73.2,73.21,73.18,73.18,9300.0,65.7138,65.7228,65.6959,65.6959,9300.0
2014-06-20 15:50:00,73.18,73.22,73.18,73.18,12700.0,65.6959,65.7318,65.6959,65.6959,12700.0
2014-06-20 15:55:00,73.18,73.25,73.18,73.23,18800.0,65.6959,65.7587,65.6959,65.7407,18800.0
2014-06-23 09:30:00,73.22,73.25,72.76,72.81,9600.0,65.7318,65.7587,65.3188,65.3637,9600.0
2014-06-23 09:35:00,72.83,72.83,72.68,72.77,4200.0,65.3817,65.3817,65.247,65.3278,4200.0
2014-06-23 09:40:00,72.84,72.85,72.54,72.55,7700.0,65.3906,65.3996,65.1213,65.1303,7700.0
2014-06-23 09:45:00,72.57,72.69,72.55,72.59,8000.0,65.1482,65.256,65.1303,65.1662,8000.0
2014-06-23 09:50:00,72.64,72.92,72.64,72.86,9400.0,65.2111,65.4625,65.2111,65.4086,9400.0
2014-06-23 09:55:00,72.87,72.98,72.87,72.98,7100.0,65.4176,65.5163,65.4176,65.5163,7100.0
2014-06-23 10:00:00,72.97,73.11,72.96,73.11,4400.0,65.5073,65.633,65.4984,65.633,4400.0
2014-06-23 10:05:00,73.02,73.05,72.93,72.93,1300.0,65.5522,65.5792,65.4714,65.4714,1300.0
2014-06-23 10:10:00,72.97,72.97,72.87,72.94,3000.0,65.5073,65.5073,65.4176,65.4804,3000.0
2014-06-23 10:15:00,72.93,73.03,72.87,73.02,6300.0,65.4714,65.5612,65.4176,65.5522,6300.0
2014-06-23 10:20:00,73.01,73.13,72.99,73.07,5000.0,65.5432,65.651,65.5253,65.5971,5000.0
2014-06-23 10:25:00,73.07,73.13,73.06,73.13,4200.0,65.5971,65.651,65.5881,65.651,4200.0
2014-06-23 10:30:00,73.12,73.15,73.11,73.15,1100.0,65.642,65.6689,65.633,65.6689,1100.0
2014-06-23 10:35:00,73.13,73.16,73.06,73.08,11200.0,65.651,65.6779,65.5881,65.6061,11200.0
2014-06-23 10:40:00,73.09,73.2,73.08,73.17,5800.0,65.6151,65.7138,65.6061,65.6869,5800.0
2014-06-23 10:45:00,73.17,73.18,73.08,73.11,2800.0,65.6869,65.6959,65.6061,65.633,2800.0
2014-06-23 10:50:00,73.06,73.06,72.97,73.01,4600.0,65.5881,65.5881,65.5073,65.5432,4600.0
2014-06-23 10:55:00,73.04,73.04,72.95,72.95,4600.0,65.5702,65.5702,65.4894,65.4894,4600.0
2014-06-23 11:00:00,72.93,72.95,72.91,72.95,2200.0,65.4714,65.4894,65.4535,65.4894,2200.0
2014-06-23 11:05:00,72.94,72.94,72.86,72.91,10300.0,65.4804,65.4804,65.4086,65.4535,10300.0
2014-06-23 11:10:00,72.92,72.93,72.85,72.85,4500.0,65.4625,65.4714,65.3996,65.3996,4500.0
2014-06-23 11:15:00,72.84,72.85,72.75,72.77,9100.0,65.3906,65.3996,65.3098,65.3278,9100.0
2014-06-23 11:20:00,72.76,72.86,72.74,72.84,5900.0,65.3188,65.4086,65.3009,65.3906,5900.0
2014-06-23 11:25:00,72.83,72.83,72.79,72.79,5400.0,65.3817,65.3817,65.3457,65.3457,5400.0
2014-06-23 11:30:00,72.8,72.86,72.76,72.86,5100.0,65.3547,65.4086,65.3188,65.4086,5100.0
2014-06-23 11:35:00,72.87,72.89,72.86,72.87,3400.0,65.4176,65.4355,65.4086,65.4176,3400.0
2014-06-23 11:40:00,72.86,72.87,72.82,72.84,4000.0,65.4086,65.4176,65.3727,65.3906,4000.0
2014-06-23 11:45:00,72.81,72.82,72.76,72.82,17000.0,65.3637,65.3727,65.3188,65.3727,17000.0
2014-06-23 11:50:00,72.83,72.91,72.82,72.91,2900.0,65.3817,65.4535,65.3727,65.4535,2900.0
2014-06-23 11:55:00,72.88,72.91,72.87,72.91,1400.0,65.4265,65.4535,65.4176,65.4535,1400.0
2014-06-23 12:00:00,72.92,72.97,72.91,72.97,3300.0,65.4625,65.5073,65.4535,65.5073,3300.0
2014-06-23 12:05:00,72.96,72.96,72.92,72.92,5000.0,65.4984,65.4984,65.4625,65.4625,5000.0
2014-06-23 12:10:00,72.93,72.93,72.53,72.8,53100.0,65.4714,65.4714,65.1123,65.3547,53100.0
2014-06-23 12:15:00,72.78,72.91,72.78,72.91,5800.0,65.3368,65.4535,65.3368,65.4535,5800.0
2014-06-23 12:20:00,72.9,72.9,72.86,72.9,7100.0,65.4445,65.4445,65.4086,65.4445,7100.0
2014-06-23 12:25:00,72.9,72.94,72.89,72.94,4900.0,65.4445,65.4804,65.4355,65.4804,4900.0
2014-06-23 12:30:00,72.93,72.95,72.93,72.94,4600.0,65.4714,65.4894,65.4714,65.4804,4600.0
2014-06-23 12:35:00,72.94,72.95,72.92,72.95,3500.0,65.4804,65.4894,65.4625,65.4894,3500.0
2014-06-23 12:40:00,72.93,72.93,72.92,72.93,1000.0,65.4714,65.4714,65.4625,65.4714,1000.0
2014-06-23 12:45:00,72.9,72.91,72.88,72.88,900.0,65.4445,65.4535,65.4265,65.4265,900.0
2014-06-23 12:50:00,72.89,72.89,72.86,72.88,2200.0,65.4355,65.4355,65.4086,65.4265,2200.0
2014-06-23 12:55:00,72.88,72.89,72.84,72.85,3200.0,65.4265,65.4355,65.3906,65.3996,3200.0
2014-06-23 13:00:00,72.84,72.86,72.83,72.83,1400.0,65.3906,65.4086,65.3817,65.3817,1400.0
2014-06-23 13:05:00,72.83,72.83,72.78,72.81,1300.0,65.3817,65.3817,65.3368,65.3637,1300.0
2014-06-23 13:10:00,72.78,72.8,72.77,72.77,400.0,65.3368,65.3547,65.3278,65.3278,400.0
2014-06-23 13:15:00,72.79,72.8,72.73,72.74,1700.0,65.3457,65.3547,65.2919,65.3009,1700.0
2014-06-23 13:20:00,72.72,72.74,72.71,72.74,1400.0,65.2829,65.3009,65.2739,65.3009,1400.0
2014-06-23 13:25:00,72.73,72.73,72.69,72.7,600.0,65.2919,65.2919,65.256,65.265,600.0
2014-06-23 13:30:00,72.69,72.69,72.63,72.67,3800.0,65.256,65.256,65.2021,65.238,3800.0
2014-06-23 13:35:00,72.67,72.73,72.67,72.73,1100.0,65.238,65.2919,65.238,65.2919,1100.0
2014-06-23 13:40:00,72.73,72.75,72.7,72.7,1600.0,65.2919,65.3098,65.265,65.265,1600.0
2014-06-23 13:45:00,72.71,72.71,72.66,72.67,3500.0,65.2739,65.2739,65.229,65.238,3500.0
2014-06-23 13:50:00,72.68,72.69,72.67,72.68,2500.0,65.247,65.256,65.238,65.247,2500.0
2014-06-23 13:55:00,72.69,72.7,72.67,72.69,2400.0,65.256,65.265,65.238,65.256,2400.0
2014-06-23 14:00:00,72.68,72.69,72.66,72.66,1700.0,65.247,65.256,65.229,65.229,1700.0
2014-06-23 14:05:00,72.65,72.67,72.65,72.66,2100.0,65.2201,65.238,65.2201,65.229,2100.0
2014-06-23 14:10:00,72.67,72.69,72.66,72.67,3100.0,65.238,65.256,65.229,65.238,3100.0
2014-06-23 14:15:00,72.68,72.68,72.67,72.67,600.0,65.247,65.247,65.238,65.238,600.0
2014-06-23 14:20:00,72.65,72.7,72.64,72.69,3400.0,65.2201,65.265,65.2111,65.256,3400.0
2014-06-23 14:25:00,72.69,72.75,72.69,72.75,4200.0,65.256,65.3098,65.256,65.3098,4200.0
2014-06-23 14:30:00,72.76,72.78,72.75,72.78,400.0,65.3188,65.3368,65.3098,65.3368,400.0
2014-06-23 14:35:00,72.77,72.77,72.74,72.77,2200.0,65.3278,65.3278,65.3009,65.3278,2200.0
2014-06-23 14:40:00,72.78,72.78,72.74,72.75,3000.0,65.3368,65.3368,65.3009,65.3098,3000.0
2014-06-23 14:45:00,72.78,72.79,72.78,72.78,1300.0,65.3368,65.3457,65.3368,65.3368,1300.0
2014-06-23 14:50:00,72.77,72.79,72.76,72.78,2300.0,65.3278,65.3457,65.3188,65.3368,2300.0
2014-06-23 14:55:00,72.78,72.82,72.78,72.81,1500.0,65.3368,65.3727,65.3368,65.3637,1500.0
2014-06-23 15:00:00,72.81,72.81,72.75,72.76,5900.0,65.3637,65.3637,65.3098,65.3188,5900.0
2014-06-23 15:05:00,72.78,72.79,72.73,72.78,7600.0,65.3368,65.3457,65.2919,65.3368,7600.0
2014-06-23 15:10:00,72.78,72.78,72.74,72.75,3100.0,65.3368,65.3368,65.3009,65.3098,3100.0
2014-06-23 15:15:00,72.75,72.76,72.73,72.74,3100.0,65.3098,65.3188,65.2919,65.3009,3100.0
2014-06-23 15:20:00,72.74,72.74,72.7,72.7,4100.0,65.3009,65.3009,65.265,65.265,4100.0
2014-06-23 15:25:00,72.71,72.72,72.7,72.71,1000.0,65.2739,65.2829,65.265,65.2739,1000.0
2014-06-23 15:30:00,72.72,72.72,72.69,72.72,4300.0,65.2829,65.2829,65.256,65.2829,4300.0
2014-06-23 15:35:00,72.72,72.75,72.72,72.75,7000.0,65.2829,65.3098,65.2829,65.3098,7000.0
2014-06-23 15:40:00,72.75,72.75,72.72,72.73,7300.0,65.3098,65.3098,65.2829,65.2919,7300.0
2014-06-23 15:45:00,72.72,72.77,72.71,72.77,9500.0,65.2829,65.3278,65.2739,65.3278,9500.0
2014-06-23 15:50:00,72.77,72.8,72.77,72.79,9400.0,65.3278,65.3547,65.3278,65.3457,9400.0
2014-06-23 15:55:00,72.79,72.81,72.77,72.79,18600.0,65.3457,65.3637,65.3278,65.3457,18600.0
2014-06-24 09:30:00,72.72,73.01,72.52,72.8,13500.0,65.2829,65.5432,65.1034,65.3547,13500.0
2014-06-24 09:35:00,72.85,72.89,72.61,72.61,1300.0,65.3996,65.4355,65.1842,65.1842,1300.0
2014-06-24 09:40:00,72.64,72.7,72.55,72.67,3500.0,65.2111,65.265,65.1303,65.238,3500.0
2014-06-24 09:45:00,72.66,72.77,72.62,72.62,4700.0,65.229,65.3278,65.1931,65.1931,4700.0
2014-06-24 09:50:00,72.62,72.76,72.62,72.76,2100.0,65.1931,65.3188,65.1931,65.3188,2100.0
2014-06-24 09:55:00,72.8,72.85,72.77,72.85,1500.0,65.3547,65.3996,65.3278,65.3996,1500.0
2014-06-24 10:00:00,72.87,72.99,72.81,72.99,4600.0,65.4176,65.5253,65.3637,65.5253,4600.0
2014-06-24 10:05:00,73.02,73.08,73.01,73.01,1500.0,65.5522,65.6061,65.5432,65.5432,1500.0
2014-06-24 10:10:00,73.06,73.12,73.06,73.07,2400.0,65.5881,65.642,65.5881,65.5971,2400.0
2014-06-24 10:15:00,73.05,73.05,73.0,73.04,1900.0,65.5792,65.5792,65.5343,65.5702,1900.0
2014-06-24 10:20:00,73.06,73.09,73.05,73.07,3100.0,65.5881,65.6151,65.5792,65.5971,3100.0
2014-06-24 10:25:00,73.05,73.1,73.01,73.09,2200.0,65.5792,65.624,65.5432,65.6151,2200.0
2014-06-24 10:30:00,73.13,73.15,73.08,73.15,5400.0,65.651,65.6689,65.6061,65.6689,5400.0
2014-06-24 10:35:00,73.14,73.27,73.14,73.24,5800.0,65.66,65.7767,65.66,65.7497,5800.0
2014-06-24 10:40:00,73.24,73.27,73.24,73.27,1200.0,65.7497,65.7767,65.7497,65.7767,1200.0
2014-06-24 10:45:00,73.27,73.27,73.25,73.26,1500.0,65.7767,65.7767,65.7587,65.7677,1500.0
2014-06-24 10:50:00,73.23,73.29,73.23,73.29,2000.0,65.7407,65.7946,65.7407,65.7946,2000.0
2014-06-24 10:55:00,73.29,73.3,73.28,73.28,2600.0,65.7946,65.8036,65.7856,65.7856,2600.0
2014-06-24 11:00:00,73.28,73.32,73.28,73.3,1300.0,65.7856,65.8215,65.7856,65.8036,1300.0
2014-06-24 11:05:00,73.3,73.3,73.25,73.26,1000.0,65.8036,65.8036,65.7587,65.7677,1000.0
2014-06-24 11:10:00,73.26,73.27,73.22,73.24,2000.0,65.7677,65.7767,65.7318,65.7497,2000.0
2014-06-24 11:15:00,73.24,73.24,73.21,73.21,600.0,65.7497,65.7497,65.7228,65.7228,600.0
2014-06-24 11:20:00,73.22,73.24,73.22,73.23,700.0,65.7318,65.7497,65.7318,65.7407,700.0
2014-06-24 11:25:00,73.23,73.3,73.17,73.22,4800.0,65.7407,65.8036,65.6869,65.7318,4800.0
2014-06-24 11:30:00,73.22,73.23,73.19,73.21,3000.0,65.7318,65.7407,65.7048,65.7228,3000.0
2014-06-24 11:35:00,73.2,73.22,73.18,73.21,3100.0,65.7138,65.7318,65.6959,65.7228,3100.0
2014-06-24 11:40:00,73.2,73.21,73.2,73.2,2200.0,65.7138,65.7228,65.7138,65.7138,2200.0
2014-06-24 11:45:00,73.23,73.27,73.23,73.26,600.0,65.7407,65.7767,65.7407,65.7677,600.0
2014-06-24 11:50:00,73.25,73.25,73.25,73.25,300.0,65.7587,65.7587,65.7587,65.7587,300.0
2014-06-24 11:55:00,73.26,73.26,73.22,73.22,700.0,65.7677,65.7677,65.7318,65.7318,700.0
2014-06-24 12:00:00,73.24,73.24,73.22,73.23,600.0,65.7497,65.7497,65.7318,65.7407,600.0
2014-06-24 12:05:00,73.23,73.23,73.22,73.22,2100.0,65.7407,65.7407,65.7318,65.7318,2100.0
2014-06-24 12:10:00,73.2,73.24,73.2,73.21,1400.0,65.7138,65.7497,65.7138,65.7228,1400.0
2014-06-24 12:15:00,73.24,73.24,73.24,73.24,100.0,65.7497,65.7497,65.7497,65.7497,100.0
2014-06-24 12:20:00,73.24,73.25,73.24,73.24,700.0,65.7497,65.7587,65.7497,65.7497,700.0
2014-06-24 12:25:00,73.24,73.26,73.24,73.25,1200.0,65.7497,65.7677,65.7497,65.7587,1200.0
2014-06-24 12:30:00,73.26,73.26,73.21,73.21,1200.0,65.7677,65.7677,65.7228,65.7228,1200.0
2014-06-24 12:35:00,73.23,73.23,73.23,73.23,300.0,65.7407,65.7407,65.7407,65.7407,300.0
2014-06-24 12:40:00,73.22,73.22,73.19,73.19,2900.0,65.7318,65.7318,65.7048,65.7048,2900.0
2014-06-24 12:45:00,73.2,73.2,73.19,73.19,2000.0,65.7138,65.7138,65.7048,65.7048,2000.0
2014-06-24 12:50:00,73.19,73.19,73.19,73.19,200.0,65.7048,65.7048,65.7048,65.7048,200.0
2014-06-24 12:55:00,73.19,73.19,73.11,73.12,2700.0,65.7048,65.7048,65.633,65.642,2700.0
2014-06-24 13:00:00,73.13,73.13,73.06,73.08,2800.0,65.651,65.651,65.5881,65.6061,2800.0
2014-06-24 13:05:00,73.06,73.06,73.0,73.01,1600.0,65.5881,65.5881,65.5343,65.5432,1600.0
2014-06-24 13:10:00,73.01,73.01,72.96,72.97,700.0,65.5432,65.5432,65.4984,65.5073,700.0
2014-06-24 13:15:00,72.91,72.92,72.89,72.89,500.0,65.4535,65.4625,65.4355,65.4355,500.0
2014-06-24 13:20:00,72.89,72.9,72.83,72.9,4200.0,65.4355,65.4445,65.3817,65.4445,4200.0
2014-06-24 13:25:00,72.9,72.94,72.9,72.91,1000.0,65.4445,65.4804,65.4445,65.4535,1000.0
2014-06-24 13:30:00,72.92,72.97,72.92,72.97,1200.0,65.4625,65.5073,65.4625,65.5073,1200.0
2014-06-24 13:35:00,72.97,73.0,72.97,73.0,1600.0,65.5073,65.5343,65.5073,65.5343,1600.0
2014-06-24 13:40:00,72.98,72.99,72.98,72.98,1300.0,65.5163,65.5253,65.5163,65.5163,1300.0
2014-06-24 13:45:00,72.96,72.97,72.95,72.96,1300.0,65.4984,65.5073,65.4894,65.4984,1300.0
2014-06-24 13:50:00,72.96,72.96,72.92,72.92,1800.0,65.4984,65.4984,65.4625,65.4625,1800.0
2014-06-24 13:55:00,72.92,72.92,72.88,72.92,2800.0,65.4625,65.4625,65.4265,65.4625,2800.0
2014-06-24 14:00:00,72.94,73.0,72.94,73.0,1900.0,65.4804,65.5343,65.4804,65.5343,1900.0
2014-06-24 14:05:00,73.0,73.0,72.96,72.97,1500.0,65.5343,65.5343,65.4984,65.5073,1500.0
2014-06-24 14:10:00,72.97,73.02,72.97,73.0,1700.0,65.5073,65.5522,65.5073,65.5343,1700.0
2014-06-24 14:15:00,73.01,73.01,72.96,73.0,6300.0,65.5432,65.5432,65.4984,65.5343,6300.0
2014-06-24 14:20:00,72.98,72.99,72.96,72.96,2300.0,65.5163,65.5253,65.4984,65.4984,2300.0
2014-06-24 14:25:00,72.96,72.96,72.89,72.9,2200.0,65.4984,65.4984,65.4355,65.4445,2200.0
2014-06-24 14:30:00,72.9,72.91,72.89,72.9,2100.0,65.4445,65.4535,65.4355,65.4445,2100.0
2014-06-24 14:35:00,72.9,72.97,72.9,72.95,4600.0,65.4445,65.5073,65.4445,65.4894,4600.0
2014-06-24 14:40:00,72.96,73.0,72.95,73.0,800.0,65.4984,65.5343,65.4894,65.5343,800.0
2014-06-24 14:45:00,73.0,73.02,72.99,73.0,2800.0,65.5343,65.5522,65.5253,65.5343,2800.0
2014-06-24 14:50:00,73.0,73.0,72.97,73.0,29300.0,65.5343,65.5343,65.5073,65.5343,29300.0
2014-06-24 14:55:00,72.99,73.0,72.98,72.99,5000.0,65.5253,65.5343,65.5163,65.5253,5000.0
2014-06-24 15:00:00,72.98,73.0,72.95,73.0,8500.0,65.5163,65.5343,65.4894,65.5343,8500.0
2014-06-24 15:05:00,72.98,73.01,72.95,72.97,6300.0,65.5163,65.5432,65.4894,65.5073,6300.0
2014-06-24 15:10:00,72.97,73.0,72.95,72.98,213100.0,65.5073,65.5343,65.4894,65.5163,213100.0
2014-06-24 15:15:00,72.98,73.03,72.95,72.97,7700.0,65.5163,65.5612,65.4894,65.5073,7700.0
2014-06-24 15:20:00,72.96,72.96,72.83,72.83,16300.0,65.4984,65.4984,65.3817,65.3817,16300.0
2014-06-24 15:25:00,72.8,72.84,72.8,72.83,5000.0,65.3547,65.3906,65.3547,65.3817,5000.0
2014-06-24 15:30:00,72.83,72.85,72.76,72.77,4800.0,65.3817,65.3996,65.3188,65.3278,4800.0
2014-06-24 15:35:00,72.77,72.77,72.7,72.7,5600.0,65.3278,65.3278,65.265,65.265,5600.0
2014-06-24 15:40:00,72.69,72.77,72.69,72.77,4300.0,65.256,65.3278,65.256,65.3278,4300.0
2014-06-24 15:45:00,72.75,72.76,72.72,72.72,11100.0,65.3098,65.3188,65.2829,65.2829,11100.0
2014-06-24 15:50:00,72.72,72.72,72.65,72.67,5900.0,65.2829,65.2829,65.2201,65.238,5900.0
2014-06-24 15:55:00,72.67,72.7,72.49,72.5,67400.0,65.238,65.265,65.0764,65.0854,67400.0
2014-06-25 09:30:00,72.21,72.55,72.21,72.49,3600.0,64.8251,65.1303,64.8251,65.0764,3600.0
2014-06-25 09:35:00,72.49,72.74,72.44,72.73,5400.0,65.0764,65.3009,65.0315,65.2919,5400.0
2014-06-25 09:40:00,72.73,72.76,72.64,72.76,2700.0,65.2919,65.3188,65.2111,65.3188,2700.0
2014-06-25 09:45:00,72.79,72.87,72.68,72.68,2400.0,65.3457,65.4176,65.247,65.247,2400.0
2014-06-25 09:50:00,72.74,72.88,72.74,72.88,1400.0,65.3009,65.4265,65.3009,65.4265,1400.0
2014-06-25 09:55:00,72.81,72.82,72.59,72.6,8100.0,65.3637,65.3727,65.1662,65.1752,8100.0
2014-06-25 10:00:00,72.63,72.66,72.46,72.46,11600.0,65.2021,65.229,65.0495,65.0495,11600.0
2014-06-25 10:05:00,72.44,72.44,72.34,72.42,3200.0,65.0315,65.0315,64.9418,65.0136,3200.0
2014-06-25 10:10:00,72.42,72.53,72.42,72.49,5300.0,65.0136,65.1123,65.0136,65.0764,5300.0
2014-06-25 10:15:00,72.52,72.52,72.3,72.3,3000.0,65.1034,65.1034,64.9059,64.9059,3000.0
2014-06-25 10:20:00,72.32,72.4,72.32,72.33,2700.0,64.9238,64.9956,64.9238,64.9328,2700.0
2014-06-25 10:25:00,72.28,72.33,72.24,72.24,12000.0,64.8879,64.9328,64.852,64.852,12000.0
2014-06-25 10:30:00,72.25,72.29,72.23,72.24,5800.0,64.861,64.8969,64.843,64.852,5800.0
2014-06-25 10:35:00,72.22,72.22,72.11,72.14,6600.0,64.834,64.834,64.7353,64.7622,6600.0
2014-06-25 10:40:00,72.13,72.17,72.09,72.17,3500.0,64.7532,64.7892,64.7173,64.7892,3500.0
2014-06-25 10:45:00,72.22,72.23,72.21,72.21,1200.0,64.834,64.843,64.8251,64.8251,1200.0
2014-06-25 10:50:00,72.18,72.23,72.17,72.19,1500.0,64.7981,64.843,64.7892,64.8071,1500.0
2014-06-25 10:55:00,72.19,72.23,72.16,72.19,3500.0,64.8071,64.843,64.7802,64.8071,3500.0
2014-06-25 11:00:00,72.22,72.26,72.2,72.2,6600.0,64.834,64.8699,64.8161,64.8161,6600.0
2014-06-25 11:05:00,72.22,72.29,72.22,72.27,1400.0,64.834,64.8969,64.834,64.8789,1400.0
2014-06-25 11:10:00,72.29,72.32,72.27,72.32,2800.0,64.8969,64.9238,64.8789,64.9238,2800.0
2014-06-25 11:15:00,72.33,72.33,72.07,72.11,7300.0,64.9328,64.9328,64.6994,64.7353,7300.0
2014-06-25 11:20:00,72.11,72.15,72.1,72.1,7700.0,64.7353,64.7712,64.7263,64.7263,7700.0
2014-06-25 11:25:00,72.12,72.13,72.0,72.02,14700.0,64.7443,64.7532,64.6365,64.6545,14700.0
2014-06-25 11:30:00,72.03,72.04,71.94,71.95,3100.0,64.6635,64.6724,64.5827,64.5917,3100.0
2014-06-25 11:35:00,71.93,71.94,71.85,71.86,5800.0,64.5737,64.5827,64.5019,64.5109,5800.0
2014-06-25 11:40:00,71.87,72.07,71.87,72.07,3300.0,64.5198,64.6994,64.5198,64.6994,3300.0
2014-06-25 11:45:00,72.07,72.08,72.01,72.01,7000.0,64.6994,64.7084,64.6455,64.6455,7000.0
2014-06-25 11:50:00,72.03,72.11,72.03,72.07,1300.0,64.6635,64.7353,64.6635,64.6994,1300.0
2014-06-25 11:55:00,72.05,72.07,72.03,72.07,1900.0,64.6814,64.6994,64.6635,64.6994,1900.0
2014-06-25 12:00:00,72.07,72.13,72.07,72.11,1100.0,64.6994,64.7532,64.6994,64.7353,1100.0
2014-06-25 12:05:00,72.1,72.12,72.06,72.12,2600.0,64.7263,64.7443,64.6904,64.7443,2600.0
2014-06-25 12:10:00,72.13,72.13,72.1,72.1,1100.0,64.7532,64.7532,64.7263,64.7263,1100.0
2014-06-25 12:15:00,72.13,72.18,72.13,72.18,300.0,64.7532,64.7981,64.7532,64.7981,300.0
2014-06-25 12:20:00,72.15,72.16,72.11,72.11,1100.0,64.7712,64.7802,64.7353,64.7353,1100.0
2014-06-25 12:25:00,72.13,72.13,72.09,72.09,1100.0,64.7532,64.7532,64.7173,64.7173,1100.0
2014-06-25 12:30:00,72.09,72.12,72.06,72.09,6100.0,64.7173,64.7443,64.6904,64.7173,6100.0
2014-06-25 12:35:00,72.1,72.12,72.09,72.12,1100.0,64.7263,64.7443,64.7173,64.7443,1100.0
2014-06-25 12:40:00,72.13,72.14,72.09,72.09,1600.0,64.7532,64.7622,64.7173,64.7173,1600.0
2014-06-25 12:45:00,72.09,72.09,72.02,72.06,7300.0,64.7173,64.7173,64.6545,64.6904,7300.0
2014-06-25 12:50:00,72.09,72.09,72.0,72.03,8200.0,64.7173,64.7173,64.6365,64.6635,8200.0
2014-06-25 12:55:00,72.01,72.01,71.99,71.99,300.0,64.6455,64.6455,64.6276,64.6276,300.0
2014-06-25 13:00:00,72.02,72.06,72.0,72.04,6300.0,64.6545,64.6904,64.6365,64.6724,6300.0
2014-06-25 13:05:00,72.05,72.05,71.98,71.98,2400.0,64.6814,64.6814,64.6186,64.6186,2400.0
2014-06-25 13:10:00,72.0,72.02,72.0,72.01,1600.0,64.6365,64.6545,64.6365,64.6455,1600.0
2014-06-25 13:15:00,72.0,72.0,71.93,71.94,1900.0,64.6365,64.6365,64.5737,64.5827,1900.0
2014-06-25 13:20:00,71.95,72.02,71.95,72.01,2200.0,64.5917,64.6545,64.5917,64.6455,2200.0
2014-06-25 13:25:00,71.99,72.0,71.97,71.98,1000.0,64.6276,64.6365,64.6096,64.6186,1000.0
2014-06-25 13:30:00,72.0,72.01,71.99,71.99,2900.0,64.6365,64.6455,64.6276,64.6276,2900.0
2014-06-25 13:35:00,72.0,72.01,71.99,72.01,6600.0,64.6365,64.6455,64.6276,64.6455,6600.0
2014-06-25 13:40:00,71.99,72.0,71.92,71.95,6400.0,64.6276,64.6365,64.5647,64.5917,6400.0
2014-06-25 13:45:00,71.95,71.95,71.89,71.93,2500.0,64.5917,64.5917,64.5378,64.5737,2500.0
2014-06-25 13:50:00,71.97,72.02,71.96,72.02,2300.0,64.6096,64.6545,64.6006,64.6545,2300.0
2014-06-25 13:55:00,72.02,72.09,72.0,72.09,3000.0,64.6545,64.7173,64.6365,64.7173,3000.0
2014-06-25 14:00:00,72.09,72.09,71.97,71.98,2800.0,64.7173,64.7173,64.6096,64.6186,2800.0
2014-06-25 14:05:00,72.01,72.03,72.0,72.0,3600.0,64.6455,64.6635,64.6365,64.6365,3600.0
2014-06-25 14:10:00,72.0,72.03,71.97,72.03,2200.0,64.6365,64.6635,64.6096,64.6635,2200.0
2014-06-25 14:15:00,72.04,72.07,72.02,72.07,4100.0,64.6724,64.6994,64.6545,64.6994,4100.0
2014-06-25 14:20:00,72.06,72.1,72.01,72.05,6800.0,64.6904,64.7263,64.6455,64.6814,6800.0
2014-06-25 14:25:00,72.06,72.09,72.03,72.05,4400.0,64.6904,64.7173,64.6635,64.6814,4400.0
2014-06-25 14:30:00,72.04,72.1,72.01,72.04,14600.0,64.6724,64.7263,64.6455,64.6724,14600.0
2014-06-25 14:35:00,72.05,72.06,72.03,72.03,6400.0,64.6814,64.6904,64.6635,64.6635,6400.0
2014-06-25 14:40:00,72.05,72.05,71.96,71.97,5500.0,64.6814,64.6814,64.6006,64.6096,5500.0
2014-06-25 14:45:00,71.94,72.0,71.89,71.9,28700.0,64.5827,64.6365,64.5378,64.5468,28700.0
2014-06-25 14:50:00,71.9,71.91,71.84,71.85,8600.0,64.5468,64.5557,64.4929,64.5019,8600.0
2014-06-25 14:55:00,71.89,71.92,71.89,71.9,1900.0,64.5378,64.5647,64.5378,64.5468,1900.0
2014-06-25 15:00:00,71.94,71.97,71.91,71.94,6200.0,64.5827,64.6096,64.5557,64.5827,6200.0
2014-06-25 15:05:00,71.94,71.98,71.94,71.96,5600.0,64.5827,64.6186,64.5827,64.6006,5600.0
2014-06-25 15:10:00,71.95,71.97,71.94,71.96,2200.0,64.5917,64.6096,64.5827,64.6006,2200.0
2014-06-25 15:15:00,71.95,71.96,71.9,71.9,2900.0,64.5917,64.6006,64.5468,64.5468,2900.0
2014-06-25 15:20:00,71.92,71.95,71.92,71.93,3400.0,64.5647,64.5917,64.5647,64.5737,3400.0
2014-06-25 15:25:00,71.93,71.93,71.88,71.88,5800.0,64.5737,64.5737,64.5288,64.5288,5800.0
2014-06-25 15:30:00,71.89,71.9,71.86,71.89,3900.0,64.5378,64.5468,64.5109,64.5378,3900.0
2014-06-25 15:35:00,71.89,72.02,71.89,71.96,12600.0,64.5378,64.6545,64.5378,64.6006,12600.0
2014-06-25 15:40:00,71.95,72.01,71.95,72.0,5800.0,64.5917,64.6455,64.5917,64.6365,5800.0
2014-06-25 15:45:00,72.02,72.03,71.92,71.92,11000.0,64.6545,64.6635,64.5647,64.5647,11000.0
2014-06-25 15:50:00,71.93,72.0,71.91,71.94,19700.0,64.5737,64.6365,64.5557,64.5827,19700.0
2014-06-25 15:55:00,71.94,72.04,71.9,72.0,32300.0,64.5827,64.6724,64.5468,64.6365,32300.0
2014-06-26 09:30:00,72.07,72.07,71.79,71.86,6600.0,64.6994,64.6994,64.448,64.5109,6600.0
2014-06-26 09:35:00,71.88,71.88,71.8,71.81,1700.0,64.5288,64.5288,64.457,64.466,1700.0
2014-06-26 09:40:00,71.81,71.81,71.65,71.7,1900.0,64.466,64.466,64.3223,64.3672,1900.0
2014-06-26 09:45:00,71.68,71.68,71.61,71.61,1900.0,64.3493,64.3493,64.2864,64.2864,1900.0
2014-06-26 09:50:00,71.54,71.58,71.47,71.58,1600.0,64.2236,64.2595,64.1607,64.2595,1600.0
2014-06-26 09:55:00,71.55,71.62,71.55,71.6,4600.0,64.2326,64.2954,64.2326,64.2774,4600.0
2014-06-26 10:00:00,71.6,71.64,71.58,71.64,2500.0,64.2774,64.3134,64.2595,64.3134,2500.0
2014-06-26 10:05:00,71.67,71.67,71.61,71.66,1500.0,64.3403,64.3403,64.2864,64.3313,1500.0
2014-06-26 10:10:00,71.63,71.7,71.63,71.66,2200.0,64.3044,64.3672,64.3044,64.3313,2200.0
2014-06-26 10:15:00,71.63,71.69,71.63,71.69,300.0,64.3044,64.3582,64.3044,64.3582,300.0
2014-06-26 10:20:00,71.8,71.84,71.75,71.75,4200.0,64.457,64.4929,64.4121,64.4121,4200.0
2014-06-26 10:25:00,71.81,71.87,71.79,71.87,2700.0,64.466,64.5198,64.448,64.5198,2700.0
2014-06-26 10:30:00,71.85,71.86,71.81,71.86,900.0,64.5019,64.5109,64.466,64.5109,900.0
2014-06-26 10:35:00,71.86,71.88,71.81,71.81,500.0,64.5109,64.5288,64.466,64.466,500.0
2014-06-26 10:40:00,71.81,71.91,71.81,71.91,900.0,64.466,64.5557,64.466,64.5557,900.0
2014-06-26 10:45:00,71.88,71.88,71.83,71.83,400.0,64.5288,64.5288,64.4839,64.4839,400.0
2014-06-26 10:50:00,71.92,71.92,71.9,71.92,300.0,64.5647,64.5647,64.5468,64.5647,300.0
2014-06-26 10:55:00,71.87,71.91,71.86,71.91,1400.0,64.5198,64.5557,64.5109,64.5557,1400.0
2014-06-26 11:00:00,71.92,72.0,71.92,72.0,2300.0,64.5647,64.6365,64.5647,64.6365,2300.0
2014-06-26 11:05:00,72.0,72.07,72.0,72.07,3400.0,64.6365,64.6994,64.6365,64.6994,3400.0
2014-06-26 11:10:00,72.05,72.05,71.96,71.96,900.0,64.6814,64.6814,64.6006,64.6006,900.0
2014-06-26 11:15:00,71.96,71.96,71.95,71.95,200.0,64.6006,64.6006,64.5917,64.5917,200.0
2014-06-26 11:20:00,71.95,71.98,71.95,71.98,700.0,64.5917,64.6186,64.5917,64.6186,700.0
2014-06-26 11:25:00,71.98,71.98,71.94,71.98,1000.0,64.6186,64.6186,64.5827,64.6186,1000.0
2014-06-26 11:30:00,71.98,72.01,71.88,71.88,1700.0,64.6186,64.6455,64.5288,64.5288,1700.0
2014-06-26 11:35:00,71.92,72.0,71.92,71.98,1100.0,64.5647,64.6365,64.5647,64.6186,1100.0
2014-06-26 11:40:00,71.96,71.96,71.94,71.94,300.0,64.6006,64.6006,64.5827,64.5827,300.0
2014-06-26 11:45:00,71.99,72.01,71.99,72.01,500.0,64.6276,64.6455,64.6276,64.6455,500.0
2014-06-26 11:50:00,72.03,72.03,72.03,72.03,200.0,64.6635,64.6635,64.6635,64.6635,200.0
2014-06-26 11:55:00,72.04,72.04,71.99,72.02,800.0,64.6724,64.6724,64.6276,64.6545,800.0
2014-06-26 12:00:00,72.0,72.05,72.0,72.01,1500.0,64.6365,64.6814,64.6365,64.6455,1500.0
2014-06-26 12:05:00,71.97,71.97,71.97,71.97,300.0,64.6096,64.6096,64.6096,64.6096,300.0
2014-06-26 12:10:00,71.96,71.96,71.93,71.95,900.0,64.6006,64.6006,64.5737,64.5917,900.0
2014-06-26 12:15:00,71.94,71.95,71.93,71.95,400.0,64.5827,64.5917,64.5737,64.5917,400.0
2014-06-26 12:20:00,71.99,71.99,71.99,71.99,200.0,64.6276,64.6276,64.6276,64.6276,200.0
2014-06-26 12:25:00,71.99,72.01,71.98,72.0,1100.0,64.6276,64.6455,64.6186,64.6365,1100.0
2014-06-26 12:30:00,72.03,72.07,72.03,72.07,1500.0,64.6635,64.6994,64.6635,64.6994,1500.0
2014-06-26 12:35:00,72.04,72.09,72.04,72.06,600.0,64.6724,64.7173,64.6724,64.6904,600.0
2014-06-26 12:40:00,72.07,72.08,72.07,72.08,700.0,64.6994,64.7084,64.6994,64.7084,700.0
2014-06-26 12:45:00,72.06,72.08,72.06,72.08,1500.0,64.6904,64.7084,64.6904,64.7084,1500.0
2014-06-26 12:50:00,72.06,72.06,72.04,72.04,600.0,64.6904,64.6904,64.6724,64.6724,600.0
2014-06-26 12:55:00,72.06,72.06,72.06,72.06,100.0,64.6904,64.6904,64.6904,64.6904,100.0
2014-06-26 13:00:00,72.02,72.04,72.02,72.04,300.0,64.6545,64.6724,64.6545,64.6724,300.0
2014-06-26 13:05:00,72.01,72.06,72.01,72.04,900.0,64.6455,64.6904,64.6455,64.6724,900.0
2014-06-26 13:10:00,72.04,72.04,72.04,72.04,200.0,64.6724,64.6724,64.6724,64.6724,200.0
2014-06-26 13:15:00,72.05,72.05,72.03,72.03,400.0,64.6814,64.6814,64.6635,64.6635,400.0
2014-06-26 13:20:00,72.04,72.14,72.03,72.14,900.0,64.6724,64.7622,64.6635,64.7622,900.0
2014-06-26 13:25:00,72.17,72.19,72.16,72.17,1100.0,64.7892,64.8071,64.7802,64.7892,1100.0
2014-06-26 13:30:00,72.17,72.21,72.16,72.17,1800.0,64.7892,64.8251,64.7802,64.7892,1800.0
2014-06-26 13:35:00,72.18,72.19,72.17,72.19,700.0,64.7981,64.8071,64.7892,64.8071,700.0
2014-06-26 13:40:00,72.2,72.23,72.2,72.21,600.0,64.8161,64.843,64.8161,64.8251,600.0
2014-06-26 13:45:00,72.23,72.25,72.23,72.24,1100.0,64.843,64.861,64.843,64.852,1100.0
2014-06-26 13:50:00,72.25,72.25,72.25,72.25,400.0,64.861,64.861,64.861,64.861,400.0
2014-06-26 13:55:00,72.25,72.26,72.22,72.23,3800.0,64.861,64.8699,64.834,64.843,3800.0
2014-06-26 14:00:00,72.24,72.24,72.23,72.23,900.0,64.852,64.852,64.843,64.843,900.0
2014-06-26 14:05:00,72.24,72.29,72.24,72.29,1700.0,64.852,64.8969,64.852,64.8969,1700.0
2014-06-26 14:10:00,72.29,72.3,72.26,72.26,2500.0,64.8969,64.9059,64.8699,64.8699,2500.0
2014-06-26 14:15:00,72.26,72.28,72.25,72.25,900.0,64.8699,64.8879,64.861,64.861,900.0
2014-06-26 14:20:00,72.27,72.27,72.25,72.25,200.0,64.8789,64.8789,64.861,64.861,200.0
2014-06-26 14:25:00,72.27,72.28,72.27,72.28,800.0,64.8789,64.8879,64.8789,64.8879,800.0
2014-06-26 14:30:00,72.28,72.28,72.25,72.25,1600.0,64.8879,64.8879,64.861,64.861,1600.0
2014-06-26 14:35:00,72.24,72.27,72.24,72.25,500.0,64.852,64.8789,64.852,64.861,500.0
2014-06-26 14:40:00,72.27,72.29,72.27,72.28,1000.0,64.8789,64.8969,64.8789,64.8879,1000.0
2014-06-26 14:45:00,72.29,72.29,72.28,72.28,1000.0,64.8969,64.8969,64.8879,64.8879,1000.0
2014-06-26 14:50:00,72.27,72.29,72.27,72.29,900.0,64.8789,64.8969,64.8789,64.8969,900.0
2014-06-26 14:55:00,72.28,72.29,72.27,72.29,1000.0,64.8879,64.8969,64.8789,64.8969,1000.0
2014-06-26 15:00:00,72.27,72.28,72.26,72.27,1800.0,64.8789,64.8879,64.8699,64.8789,1800.0
2014-06-26 15:05:00,72.28,72.35,72.28,72.35,3100.0,64.8879,64.9507,64.8879,64.9507,3100.0
2014-06-26 15:10:00,72.36,72.36,72.34,72.34,3300.0,64.9597,64.9597,64.9418,64.9418,3300.0
2014-06-26 15:15:00,72.35,72.36,72.33,72.33,1400.0,64.9507,64.9597,64.9328,64.9328,1400.0
2014-06-26 15:20:00,72.33,72.35,72.32,72.34,4000.0,64.9328,64.9507,64.9238,64.9418,4000.0
2014-06-26 15:25:00,72.33,72.34,72.33,72.33,1000.0,64.9328,64.9418,64.9328,64.9328,1000.0
2014-06-26 15:30:00,72.33,72.33,72.3,72.33,1100.0,64.9328,64.9328,64.9059,64.9328,1100.0
2014-06-26 15:35:00,72.31,72.34,72.31,72.32,3400.0,64.9148,64.9418,64.9148,64.9238,3400.0
2014-06-26 15:40:00,72.33,72.34,72.32,72.33,2900.0,64.9328,64.9418,64.9238,64.9328,2900.0
2014-06-26 15:45:00,72.33,72.34,72.3,72.34,4800.0,64.9328,64.9418,64.9059,64.9418,4800.0
2014-06-26 15:50:00,72.33,72.33,72.29,72.29,4000.0,64.9328,64.9328,64.8969,64.8969,4000.0
2014-06-26 15:55:00,72.29,72.39,72.28,72.36,17400.0,64.8969,64.9867,64.8879,64.9597,17400.0
2014-06-27 09:30:00,72.21,72.36,72.21,72.36,2300.0,64.8251,64.9597,64.8251,64.9597,2300.0
2014-06-27 09:35:00,72.37,72.42,72.32,72.35,1100.0,64.9687,65.0136,64.9238,64.9507,1100.0
2014-06-27 09:40:00,72.47,72.53,72.43,72.43,2400.0,65.0585,65.1123,65.0226,65.0226,2400.0
2014-06-27 09:45:00,72.38,72.43,72.37,72.42,1300.0,64.9777,65.0226,64.9687,65.0136,1300.0
2014-06-27 09:50:00,72.51,72.51,72.44,72.49,1200.0,65.0944,65.0944,65.0315,65.0764,1200.0
2014-06-27 09:55:00,72.5,72.61,72.45,72.56,7100.0,65.0854,65.1842,65.0405,65.1393,7100.0
2014-06-27 10:00:00,72.58,72.7,72.58,72.6,2900.0,65.1572,65.265,65.1572,65.1752,2900.0
2014-06-27 10:05:00,72.59,72.59,72.5,72.5,2800.0,65.1662,65.1662,65.0854,65.0854,2800.0
2014-06-27 10:10:00,72.52,72.58,72.52,72.58,800.0,65.1034,65.1572,65.1034,65.1572,800.0
2014-06-27 10:15:00,72.6,72.62,72.54,72.54,1000.0,65.1752,65.1931,65.1213,65.1213,1000.0
2014-06-27 10:20:00,72.58,72.64,72.58,72.62,1200.0,65.1572,65.2111,65.1572,65.1931,1200.0
2014-06-27 10:25:00,72.6,72.6,72.56,72.56,500.0,65.1752,65.1752,65.1393,65.1393,500.0
2014-06-27 10:30:00,72.48,72.48,72.45,72.45,400.0,65.0675,65.0675,65.0405,65.0405,400.0
2014-06-27 10:35:00,72.45,72.47,72.43,72.45,1500.0,65.0405,65.0585,65.0226,65.0405,1500.0
2014-06-27 10:40:00,72.5,72.62,72.5,72.56,1200.0,65.0854,65.1931,65.0854,65.1393,1200.0
2014-06-27 10:45:00,72.62,72.62,72.53,72.53,1600.0,65.1931,65.1931,65.1123,65.1123,1600.0
2014-06-27 10:50:00,72.51,72.51,72.47,72.47,300.0,65.0944,65.0944,65.0585,65.0585,300.0
2014-06-27 10:55:00,72.51,72.52,72.46,72.49,5800.0,65.0944,65.1034,65.0495,65.0764,5800.0
2014-06-27 11:00:00,72.46,72.6,72.44,72.53,6000.0,65.0495,65.1752,65.0315,65.1123,6000.0
2014-06-27 11:05:00,72.63,72.65,72.57,72.57,800.0,65.2021,65.2201,65.1482,65.1482,800.0
2014-06-27 11:10:00,72.55,72.55,72.5,72.5,500.0,65.1303,65.1303,65.0854,65.0854,500.0
2014-06-27 11:15:00,72.52,72.52,72.42,72.42,2000.0,65.1034,65.1034,65.0136,65.0136,2000.0
2014-06-27 11:20:00,72.42,72.42,72.38,72.38,2000.0,65.0136,65.0136,64.9777,64.9777,2000.0
2014-06-27 11:25:00,72.41,72.45,72.4,72.45,1000.0,65.0046,65.0405,64.9956,65.0405,1000.0
2014-06-27 11:30:00,72.43,72.43,72.4,72.43,2300.0,65.0226,65.0226,64.9956,65.0226,2300.0
2014-06-27 11:35:00,72.42,72.42,72.38,72.42,300.0,65.0136,65.0136,64.9777,65.0136,300.0
2014-06-27 11:40:00,72.41,72.43,72.41,72.42,3500.0,65.0046,65.0226,65.0046,65.0136,3500.0
2014-06-27 11:45:00,72.42,72.42,72.4,72.42,1000.0,65.0136,65.0136,64.9956,65.0136,1000.0
2014-06-27 11:50:00,72.41,72.44,72.41,72.43,1200.0,65.0046,65.0315,65.0046,65.0226,1200.0
2014-06-27 11:55:00,72.43,72.43,72.41,72.41,600.0,65.0226,65.0226,65.0046,65.0046,600.0
2014-06-27 12:00:00,72.42,72.44,72.42,72.42,600.0,65.0136,65.0315,65.0136,65.0136,600.0
2014-06-27 12:05:00,72.44,72.44,72.38,72.38,1400.0,65.0315,65.0315,64.9777,64.9777,1400.0
2014-06-27 12:10:00,72.36,72.36,72.34,72.34,400.0,64.9597,64.9597,64.9418,64.9418,400.0
2014-06-27 12:15:00,72.34,72.34,72.34,72.34,0.0,64.9418,64.9418,64.9418,64.9418,0.0
2014-06-27 12:20:00,72.35,72.36,72.33,72.36,600.0,64.9507,64.9597,64.9328,64.9597,600.0
2014-06-27 12:25:00,72.33,72.33,72.29,72.29,600.0,64.9328,64.9328,64.8969,64.8969,600.0
2014-06-27 12:30:00,72.29,72.32,72.28,72.28,800.0,64.8969,64.9238,64.8879,64.8879,800.0
2014-06-27 12:35:00,72.3,72.3,72.3,72.3,800.0,64.9059,64.9059,64.9059,64.9059,800.0
2014-06-27 12:40:00,72.29,72.29,72.26,72.26,400.0,64.8969,64.8969,64.8699,64.8699,400.0
2014-06-27 12:45:00,72.27,72.3,72.27,72.28,1900.0,64.8789,64.9059,64.8789,64.8879,1900.0
2014-06-27 12:50:00,72.26,72.26,72.25,72.25,600.0,64.8699,64.8699,64.861,64.861,600.0
2014-06-27 12:55:00,72.25,72.26,72.24,72.25,900.0,64.861,64.8699,64.852,64.861,900.0
2014-06-27 13:00:00,72.26,72.26,72.22,72.23,1500.0,64.8699,64.8699,64.834,64.843,1500.0
2014-06-27 13:05:00,72.24,72.24,72.2,72.2,2500.0,64.852,64.852,64.8161,64.8161,2500.0
2014-06-27 13:10:00,72.2,72.2,72.16,72.17,800.0,64.8161,64.8161,64.7802,64.7892,800.0
2014-06-27 13:15:00,72.17,72.17,71.97,71.97,3300.0,64.7892,64.7892,64.6096,64.6096,3300.0
2014-06-27 13:20:00,71.98,72.01,71.96,71.98,2800.0,64.6186,64.6455,64.6006,64.6186,2800.0
2014-06-27 13:25:00,72.01,72.05,71.97,72.01,1300.0,64.6455,64.6814,64.6096,64.6455,1300.0
2014-06-27 13:30:00,72.04,72.08,72.02,72.08,1000.0,64.6724,64.7084,64.6545,64.7084,1000.0
2014-06-27 13:35:00,72.05,72.05,72.05,72.05,200.0,64.6814,64.6814,64.6814,64.6814,200.0
2014-06-27 13:40:00,72.05,72.1,72.05,72.08,1800.0,64.6814,64.7263,64.6814,64.7084,1800.0
2014-06-27 13:45:00,72.1,72.1,72.03,72.09,2000.0,64.7263,64.7263,64.6635,64.7173,2000.0
2014-06-27 13:50:00,72.09,72.15,72.05,72.13,3000.0,64.7173,64.7712,64.6814,64.7532,3000.0
2014-06-27 13:55:00,72.13,72.17,72.12,72.17,300.0,64.7532,64.7892,64.7443,64.7892,300.0
2014-06-27 14:00:00,72.17,72.21,72.16,72.21,1200.0,64.7892,64.8251,64.7802,64.8251,1200.0
2014-06-27 14:05:00,72.25,72.28,72.23,72.28,1000.0,64.861,64.8879,64.843,64.8879,1000.0
2014-06-27 14:10:00,72.24,72.26,72.21,72.21,400.0,64.852,64.8699,64.8251,64.8251,400.0
2014-06-27 14:15:00,72.21,72.21,72.16,72.2,2500.0,64.8251,64.8251,64.7802,64.8161,2500.0
2014-06-27 14:20:00,72.17,72.2,72.17,72.19,1000.0,64.7892,64.8161,64.7892,64.8071,1000.0
2014-06-27 14:25:00,72.2,72.22,72.16,72.2,2900.0,64.8161,64.834,64.7802,64.8161,2900.0
2014-06-27 14:30:00,72.22,72.24,72.2,72.2,700.0,64.834,64.852,64.8161,64.8161,700.0
2014-06-27 14:35:00,72.2,72.24,72.2,72.22,1000.0,64.8161,64.852,64.8161,64.834,1000.0
2014-06-27 14:40:00,72.27,72.27,72.24,72.24,500.0,64.8789,64.8789,64.852,64.852,500.0
2014-06-27 14:45:00,72.25,72.25,72.2,72.2,1100.0,64.861,64.861,64.8161,64.8161,1100.0
2014-06-27 14:50:00,72.19,72.2,72.17,72.17,4000.0,64.8071,64.8161,64.7892,64.7892,4000.0
2014-06-27 14:55:00,72.2,72.23,72.18,72.2,3500.0,64.8161,64.843,64.7981,64.8161,3500.0
2014-06-27 15:00:00,72.23,72.23,72.19,72.21,1700.0,64.843,64.843,64.8071,64.8251,1700.0
2014-06-27 15:05:00,72.25,72.28,72.22,72.26,2000.0,64.861,64.8879,64.834,64.8699,2000.0
2014-06-27 15:10:00,72.27,72.3,72.27,72.3,200.0,64.8789,64.9059,64.8789,64.9059,200.0
2014-06-27 15:15:00,72.3,72.3,72.28,72.28,200.0,64.9059,64.9059,64.8879,64.8879,200.0
2014-06-27 15:20:00,72.29,72.32,72.29,72.32,2700.0,64.8969,64.9238,64.8969,64.9238,2700.0
2014-06-27 15:25:00,72.35,72.43,72.35,72.42,2300.0,64.9507,65.0226,64.9507,65.0136,2300.0
2014-06-27 15:30:00,72.46,72.52,72.44,72.52,3600.0,65.0495,65.1034,65.0315,65.1034,3600.0
2014-06-27 15:35:00,72.55,72.59,72.5,72.57,10200.0,65.1303,65.1662,65.0854,65.1482,10200.0
2014-06-27 15:40:00,72.58,72.58,72.53,72.54,2200.0,65.1572,65.1572,65.1123,65.1213,2200.0
2014-06-27 15:45:00,72.55,72.58,72.53,72.57,3500.0,65.1303,65.1572,65.1123,65.1482,3500.0
2014-06-27 15:50:00,72.57,72.68,72.57,72.65,9800.0,65.1482,65.247,65.1482,65.2201,9800.0
2014-06-27 15:55:00,72.67,72.7,72.63,72.67,23700.0,65.238,65.265,65.2021,65.238,23700.0
2014-06-30 09:30:00,72.65,72.7,72.48,72.48,4100.0,65.2201,65.265,65.0675,65.0675,4100.0
2014-06-30 09:35:00,72.52,72.65,72.52,72.65,1800.0,65.1034,65.2201,65.1034,65.2201,1800.0
2014-06-30 09:40:00,72.59,72.9,72.59,72.75,5700.0,65.1662,65.4445,65.1662,65.3098,5700.0
2014-06-30 09:45:00,72.74,72.85,72.71,72.85,1700.0,65.3009,65.3996,65.2739,65.3996,1700.0
2014-06-30 09:50:00,72.8,72.91,72.76,72.84,7200.0,65.3547,65.4535,65.3188,65.3906,7200.0
2014-06-30 09:55:00,72.88,73.0,72.88,72.95,2600.0,65.4265,65.5343,65.4265,65.4894,2600.0
2014-06-30 10:00:00,72.93,73.06,72.92,73.02,2800.0,65.4714,65.5881,65.4625,65.5522,2800.0
2014-06-30 10:05:00,72.98,73.03,72.94,72.97,1400.0,65.5163,65.5612,65.4804,65.5073,1400.0
2014-06-30 10:10:00,72.99,73.04,72.95,72.98,3000.0,65.5253,65.5702,65.4894,65.5163,3000.0
2014-06-30 10:15:00,73.0,73.02,72.92,72.92,2800.0,65.5343,65.5522,65.4625,65.4625,2800.0
2014-06-30 10:20:00,72.97,72.97,72.9,72.9,700.0,65.5073,65.5073,65.4445,65.4445,700.0
2014-06-30 10:25:00,72.92,72.98,72.92,72.98,2000.0,65.4625,65.5163,65.4625,65.5163,2000.0
2014-06-30 10:30:00,72.99,73.0,72.96,72.96,1400.0,65.5253,65.5343,65.4984,65.4984,1400.0
2014-06-30 10:35:00,72.95,72.95,72.8,72.83,2100.0,65.4894,65.4894,65.3547,65.3817,2100.0
2014-06-30 10:40:00,72.83,72.84,72.78,72.78,2200.0,65.3817,65.3906,65.3368,65.3368,2200.0
2014-06-30 10:45:00,72.76,72.76,72.73,72.73,500.0,65.3188,65.3188,65.2919,65.2919,500.0
2014-06-30 10:50:00,72.74,72.74,72.65,72.65,3500.0,65.3009,65.3009,65.2201,65.2201,3500.0
2014-06-30 10:55:00,72.67,72.69,72.66,72.68,1400.0,65.238,65.256,65.229,65.247,1400.0
2014-06-30 11:00:00,72.68,72.68,72.66,72.66,200.0,65.247,65.247,65.229,65.229,200.0
2014-06-30 11:05:00,72.66,72.66,72.58,72.65,3200.0,65.229,65.229,65.1572,65.2201,3200.0
2014-06-30 11:10:00,72.63,72.66,72.62,72.62,2900.0,65.2021,65.229,65.1931,65.1931,2900.0
2014-06-30 11:15:00,72.62,72.63,72.61,72.61,2200.0,65.1931,65.2021,65.1842,65.1842,2200.0
2014-06-30 11:20:00,72.62,72.74,72.62,72.74,3400.0,65.1931,65.3009,65.1931,65.3009,3400.0
2014-06-30 11:25:00,72.71,72.78,72.71,72.73,1100.0,65.2739,65.3368,65.2739,65.2919,1100.0
2014-06-30 11:30:00,72.78,72.78,72.77,72.78,600.0,65.3368,65.3368,65.3278,65.3368,600.0
2014-06-30 11:35:00,72.77,72.8,72.75,72.76,2300.0,65.3278,65.3547,65.3098,65.3188,2300.0
2014-06-30 11:40:00,72.78,72.81,72.76,72.8,3000.0,65.3368,65.3637,65.3188,65.3547,3000.0
2014-06-30 11:45:00,72.79,72.82,72.72,72.72,3700.0,65.3457,65.3727,65.2829,65.2829,3700.0
2014-06-30 11:50:00,72.71,72.75,72.71,72.75,700.0,65.2739,65.3098,65.2739,65.3098,700.0
2014-06-30 11:55:00,72.69,72.7,72.69,72.7,200.0,65.256,65.265,65.256,65.265,200.0
2014-06-30 12:00:00,72.71,72.72,72.66,72.69,2200.0,65.2739,65.2829,65.229,65.256,2200.0
2014-06-30 12:05:00,72.69,72.69,72.65,72.65,600.0,65.256,65.256,65.2201,65.2201,600.0
2014-06-30 12:10:00,72.65,72.65,72.64,72.64,1300.0,65.2201,65.2201,65.2111,65.2111,1300.0
2014-06-30 12:15:00,72.64,72.65,72.61,72.64,3000.0,65.2111,65.2201,65.1842,65.2111,3000.0
2014-06-30 12:20:00,72.62,72.67,72.61,72.65,3400.0,65.1931,65.238,65.1842,65.2201,3400.0
2014-06-30 12:25:00,72.65,72.65,72.61,72.61,1200.0,65.2201,65.2201,65.1842,65.1842,1200.0
2014-06-30 12:30:00,72.6,72.65,72.58,72.65,2400.0,65.1752,65.2201,65.1572,65.2201,2400.0
2014-06-30 12:35:00,72.65,72.66,72.63,72.66,3900.0,65.2201,65.229,65.2021,65.229,3900.0
2014-06-30 12:40:00,72.6,72.62,72.58,72.62,900.0,65.1752,65.1931,65.1572,65.1931,900.0
2014-06-30 12:45:00,72.61,72.62,72.6,72.61,1800.0,65.1842,65.1931,65.1752,65.1842,1800.0
2014-06-30 12:50:00,72.6,72.6,72.58,72.58,900.0,65.1752,65.1752,65.1572,65.1572,900.0
2014-06-30 12:55:00,72.59,72.59,72.56,72.57,1500.0,65.1662,65.1662,65.1393,65.1482,1500.0
2014-06-30 13:00:00,72.57,72.59,72.54,72.56,6000.0,65.1482,65.1662,65.1213,65.1393,6000.0
2014-06-30 13:05:00,72.56,72.58,72.56,72.57,1200.0,65.1393,65.1572,65.1393,65.1482,1200.0
2014-06-30 13:10:00,72.55,72.55,72.54,72.54,500.0,65.1303,65.1303,65.1213,65.1213,500.0
2014-06-30 13:15:00,72.57,72.58,72.54,72.57,1000.0,65.1482,65.1572,65.1213,65.1482,1000.0
2014-06-30 13:20:00,72.56,72.58,72.55,72.57,1100.0,65.1393,65.1572,65.1303,65.1482,1100.0
2014-06-30 13:25:00,72.56,72.57,72.54,72.54,500.0,65.1393,65.1482,65.1213,65.1213,500.0
2014-06-30 13:30:00,72.51,72.52,72.51,72.52,800.0,65.0944,65.1034,65.0944,65.1034,800.0
2014-06-30 13:35:00,72.51,72.53,72.49,72.5,1400.0,65.0944,65.1123,65.0764,65.0854,1400.0
2014-06-30 13:40:00,72.5,72.5,72.48,72.48,1200.0,65.0854,65.0854,65.0675,65.0675,1200.0
2014-06-30 13:45:00,72.48,72.49,72.46,72.47,3800.0,65.0675,65.0764,65.0495,65.0585,3800.0
2014-06-30 13:50:00,72.47,72.48,72.45,72.48,2200.0,65.0585,65.0675,65.0405,65.0675,2200.0
2014-06-30 13:55:00,72.5,72.5,72.48,72.49,1200.0,65.0854,65.0854,65.0675,65.0764,1200.0
2014-06-30 14:00:00,72.47,72.5,72.47,72.49,2200.0,65.0585,65.0854,65.0585,65.0764,2200.0
2014-06-30 14:05:00,72.52,72.55,72.52,72.53,1800.0,65.1034,65.1303,65.1034,65.1123,1800.0
2014-06-30 14:10:00,72.54,72.55,72.52,72.53,1700.0,65.1213,65.1303,65.1034,65.1123,1700.0
2014-06-30 14:15:00,72.55,72.6,72.54,72.59,10300.0,65.1303,65.1752,65.1213,65.1662,10300.0
2014-06-30 14:20:00,72.6,72.6,72.6,72.6,800.0,65.1752,65.1752,65.1752,65.1752,800.0
2014-06-30 14:25:00,72.59,72.63,72.58,72.6,2400.0,65.1662,65.2021,65.1572,65.1752,2400.0
2014-06-30 14:30:00,72.6,72.6,72.58,72.58,1500.0,65.1752,65.1752,65.1572,65.1572,1500.0
2014-06-30 14:35:00,72.59,72.61,72.57,72.6,2400.0,65.1662,65.1842,65.1482,65.1752,2400.0
2014-06-30 14:40:00,72.57,72.57,72.51,72.56,1600.0,65.1482,65.1482,65.0944,65.1393,1600.0
2014-06-30 14:45:00,72.56,72.56,72.51,72.51,2400.0,65.1393,65.1393,65.0944,65.0944,2400.0
2014-06-30 14:50:00,72.53,72.54,72.51,72.53,3000.0,65.1123,65.1213,65.0944,65.1123,3000.0
2014-06-30 14:55:00,72.55,72.57,72.54,72.55,1000.0,65.1303,65.1482,65.1213,65.1303,1000.0
2014-06-30 15:00:00,72.55,72.55,72.53,72.55,4500.0,65.1303,65.1303,65.1123,65.1303,4500.0
2014-06-30 15:05:00,72.54,72.54,72.46,72.46,8100.0,65.1213,65.1213,65.0495,65.0495,8100.0
2014-06-30 15:10:00,72.46,72.47,72.45,72.45,1700.0,65.0495,65.0585,65.0405,65.0405,1700.0
2014-06-30 15:15:00,72.43,72.43,72.39,72.39,1800.0,65.0226,65.0226,64.9867,64.9867,1800.0
2014-06-30 15:20:00,72.4,72.4,72.38,72.38,2200.0,64.9956,64.9956,64.9777,64.9777,2200.0
2014-06-30 15:25:00,72.38,72.4,72.33,72.35,7800.0,64.9777,64.9956,64.9328,64.9507,7800.0
2014-06-30 15:30:00,72.37,72.37,72.34,72.34,3300.0,64.9687,64.9687,64.9418,64.9418,3300.0
2014-06-30 15:35:00,72.34,72.35,72.31,72.33,2300.0,64.9418,64.9507,64.9148,64.9328,2300.0
2014-06-30 15:40:00,72.32,72.34,72.3,72.3,3200.0,64.9238,64.9418,64.9059,64.9059,3200.0
2014-06-30 15:45:00,72.31,72.47,72.3,72.47,12100.0,64.9148,65.0585,64.9059,65.0585,12100.0
2014-06-30 15:50:00,72.46,72.5,72.44,72.45,12700.0,65.0495,65.0854,65.0315,65.0405,12700.0
2014-06-30 15:55:00,72.45,72.56,72.45,72.54,24400.0,65.0405,65.1393,65.0405,65.1213,24400.0
2014-07-01 09:30:00,72.83,72.9,72.29,72.49,16500.0,65.3817,65.4445,64.8969,65.0764,16500.0
2014-07-01 09:35:00,72.5,72.66,72.43,72.63,11300.0,65.0854,65.229,65.0226,65.2021,11300.0
2014-07-01 09:40:00,72.63,72.69,72.47,72.47,5700.0,65.2021,65.256,65.0585,65.0585,5700.0
2014-07-01 09:45:00,72.51,72.54,72.44,72.44,5000.0,65.0944,65.1213,65.0315,65.0315,5000.0
2014-07-01 09:50:00,72.51,72.53,72.41,72.41,5400.0,65.0944,65.1123,65.0046,65.0046,5400.0
2014-07-01 09:55:00,72.4,72.4,72.31,72.33,9400.0,64.9956,64.9956,64.9148,64.9328,9400.0
2014-07-01 10:00:00,72.31,72.44,72.29,72.39,8700.0,64.9148,65.0315,64.8969,64.9867,8700.0
2014-07-01 10:05:00,72.44,72.53,72.42,72.53,6000.0,65.0315,65.1123,65.0136,65.1123,6000.0
2014-07-01 10:10:00,72.53,72.61,72.52,72.55,6800.0,65.1123,65.1842,65.1034,65.1303,6800.0
2014-07-01 10:15:00,72.57,72.61,72.55,72.6,5400.0,65.1482,65.1842,65.1303,65.1752,5400.0
2014-07-01 10:20:00,72.6,72.63,72.56,72.56,6900.0,65.1752,65.2021,65.1393,65.1393,6900.0
2014-07-01 10:25:00,72.56,72.56,72.5,72.5,3900.0,65.1393,65.1393,65.0854,65.0854,3900.0
2014-07-01 10:30:00,72.5,72.56,72.5,72.55,4800.0,65.0854,65.1393,65.0854,65.1303,4800.0
2014-07-01 10:35:00,72.55,72.57,72.53,72.56,3000.0,65.1303,65.1482,65.1123,65.1393,3000.0
2014-07-01 10:40:00,72.56,72.59,72.56,72.57,2200.0,65.1393,65.1662,65.1393,65.1482,2200.0
2014-07-01 10:45:00,72.55,72.64,72.55,72.63,2300.0,65.1303,65.2111,65.1303,65.2021,2300.0
2014-07-01 10:50:00,72.63,72.65,72.61,72.61,2600.0,65.2021,65.2201,65.1842,65.1842,2600.0
2014-07-01 10:55:00,72.64,72.7,72.62,72.62,5300.0,65.2111,65.265,65.1931,65.1931,5300.0
2014-07-01 11:00:00,72.63,72.63,72.56,72.56,4800.0,65.2021,65.2021,65.1393,65.1393,4800.0
2014-07-01 11:05:00,72.56,72.59,72.56,72.57,2600.0,65.1393,65.1662,65.1393,65.1482,2600.0
2014-07-01 11:10:00,72.55,72.55,72.5,72.5,4500.0,65.1303,65.1303,65.0854,65.0854,4500.0
2014-07-01 11:15:00,72.51,72.51,72.43,72.44,14400.0,65.0944,65.0944,65.0226,65.0315,14400.0
2014-07-01 11:20:00,72.45,72.46,72.42,72.42,5700.0,65.0405,65.0495,65.0136,65.0136,5700.0
2014-07-01 11:25:00,72.42,72.44,72.41,72.41,8300.0,65.0136,65.0315,65.0046,65.0046,8300.0
2014-07-01 11:30:00,72.42,72.45,72.42,72.45,7900.0,65.0136,65.0405,65.0136,65.0405,7900.0
2014-07-01 11:35:00,72.45,72.47,72.44,72.47,12800.0,65.0405,65.0585,65.0315,65.0585,12800.0
2014-07-01 11:40:00,72.47,72.53,72.47,72.52,4800.0,65.0585,65.1123,65.0585,65.1034,4800.0
2014-07-01 11:45:00,72.51,72.57,72.51,72.53,6900.0,65.0944,65.1482,65.0944,65.1123,6900.0
2014-07-01 11:50:00,72.55,72.6,72.54,72.59,8900.0,65.1303,65.1752,65.1213,65.1662,8900.0
2014-07-01 11:55:00,72.58,72.59,72.56,72.59,4600.0,65.1572,65.1662,65.1393,65.1662,4600.0
2014-07-01 12:00:00,72.59,72.59,72.55,72.57,4000.0,65.1662,65.1662,65.1303,65.1482,4000.0
2014-07-01 12:05:00,72.56,72.58,72.54,72.54,3100.0,65.1393,65.1572,65.1213,65.1213,3100.0
2014-07-01 12:10:00,72.53,72.54,72.52,72.53,4500.0,65.1123,65.1213,65.1034,65.1123,4500.0
2014-07-01 12:15:00,72.53,72.55,72.53,72.55,2800.0,65.1123,65.1303,65.1123,65.1303,2800.0
2014-07-01 12:20:00,72.55,72.59,72.55,72.56,6300.0,65.1303,65.1662,65.1303,65.1393,6300.0
2014-07-01 12:25:00,72.54,72.56,72.51,72.51,3300.0,65.1213,65.1393,65.0944,65.0944,3300.0
2014-07-01 12:30:00,72.53,72.58,72.52,72.58,4300.0,65.1123,65.1572,65.1034,65.1572,4300.0
2014-07-01 12:35:00,72.59,72.72,72.58,72.7,4600.0,65.1662,65.2829,65.1572,65.265,4600.0
2014-07-01 12:40:00,72.72,72.8,72.72,72.78,8700.0,65.2829,65.3547,65.2829,65.3368,8700.0
2014-07-01 12:45:00,72.79,72.83,72.77,72.83,4100.0,65.3457,65.3817,65.3278,65.3817,4100.0
2014-07-01 12:50:00,72.84,72.95,72.84,72.92,9400.0,65.3906,65.4894,65.3906,65.4625,9400.0
2014-07-01 12:55:00,72.91,72.95,72.91,72.95,7100.0,65.4535,65.4894,65.4535,65.4894,7100.0
2014-07-01 13:00:00,72.95,73.0,72.95,72.98,3600.0,65.4894,65.5343,65.4894,65.5163,3600.0
2014-07-01 13:05:00,72.98,73.0,72.86,72.86,10400.0,65.5163,65.5343,65.4086,65.4086,10400.0
2014-07-01 13:10:00,72.85,72.88,72.82,72.88,7100.0,65.3996,65.4265,65.3727,65.4265,7100.0
2014-07-01 13:15:00,72.84,72.85,72.81,72.82,5400.0,65.3906,65.3996,65.3637,65.3727,5400.0
2014-07-01 13:20:00,72.81,72.86,72.81,72.81,2600.0,65.3637,65.4086,65.3637,65.3637,2600.0
2014-07-01 13:25:00,72.81,72.81,72.74,72.74,5900.0,65.3637,65.3637,65.3009,65.3009,5900.0
2014-07-01 13:30:00,72.77,72.77,72.73,72.75,4200.0,65.3278,65.3278,65.2919,65.3098,4200.0
2014-07-01 13:35:00,72.75,72.76,72.7,72.75,4200.0,65.3098,65.3188,65.265,65.3098,4200.0
2014-07-01 13:40:00,72.74,72.74,72.63,72.64,6800.0,65.3009,65.3009,65.2021,65.2111,6800.0
2014-07-01 13:45:00,72.66,72.66,72.62,72.63,3300.0,65.229,65.229,65.1931,65.2021,3300.0
2014-07-01 13:50:00,72.66,72.66,72.54,72.57,4300.0,65.229,65.229,65.1213,65.1482,4300.0
2014-07-01 13:55:00,72.56,72.56,72.49,72.5,7600.0,65.1393,65.1393,65.0764,65.0854,7600.0
2014-07-01 14:00:00,72.51,72.52,72.39,72.44,52800.0,65.0944,65.1034,64.9867,65.0315,52800.0
2014-07-01 14:05:00,72.43,72.46,72.43,72.45,4800.0,65.0226,65.0495,65.0226,65.0405,4800.0
2014-07-01 14:10:00,72.45,72.47,72.43,72.43,7100.0,65.0405,65.0585,65.0226,65.0226,7100.0
2014-07-01 14:15:00,72.43,72.48,72.42,72.48,1900.0,65.0226,65.0675,65.0136,65.0675,1900.0
2014-07-01 14:20:00,72.5,72.51,72.46,72.46,5600.0,65.0854,65.0944,65.0495,65.0495,5600.0
2014-07-01 14:25:00,72.45,72.45,72.36,72.36,3000.0,65.0405,65.0405,64.9597,64.9597,3000.0
2014-07-01 14:30:00,72.36,72.44,72.36,72.43,3300.0,64.9597,65.0315,64.9597,65.0226,3300.0
2014-07-01 14:35:00,72.44,72.45,72.42,72.44,4200.0,65.0315,65.0405,65.0136,65.0315,4200.0
2014-07-01 14:40:00,72.43,72.43,72.38,72.39,2400.0,65.0226,65.0226,64.9777,64.9867,2400.0
2014-07-01 14:45:00,72.4,72.4,72.36,72.36,4000.0,64.9956,64.9956,64.9597,64.9597,4000.0
2014-07-01 14:50:00,72.37,72.4,72.37,72.38,3000.0,64.9687,64.9956,64.9687,64.9777,3000.0
2014-07-01 14:55:00,72.37,72.38,72.36,72.37,4600.0,64.9687,64.9777,64.9597,64.9687,4600.0
2014-07-01 15:00:00,72.38,72.41,72.37,72.41,4800.0,64.9777,65.0046,64.9687,65.0046,4800.0
2014-07-01 15:05:00,72.41,72.5,72.41,72.5,6500.0,65.0046,65.0854,65.0046,65.0854,6500.0
2014-07-01 15:10:00,72.48,72.49,72.48,72.49,4300.0,65.0675,65.0764,65.0675,65.0764,4300.0
2014-07-01 15:15:00,72.49,72.53,72.47,72.53,8300.0,65.0764,65.1123,65.0585,65.1123,8300.0
2014-07-01 15:20:00,72.55,72.58,72.54,72.58,4100.0,65.1303,65.1572,65.1213,65.1572,4100.0
2014-07-01 15:25:00,72.58,72.61,72.56,72.61,20400.0,65.1572,65.1842,65.1393,65.1842,20400.0
2014-07-01 15:30:00,72.6,72.61,72.6,72.61,6100.0,65.1752,65.1842,65.1752,65.1842,6100.0
2014-07-01 15:35:00,72.62,72.62,72.61,72.62,5600.0,65.1931,65.1931,65.1842,65.1931,5600.0
2014-07-01 15:40:00,72.62,72.62,72.51,72.52,19100.0,65.1931,65.1931,65.0944,65.1034,19100.0
2014-07-01 15:45:00,72.52,72.58,72.52,72.58,22100.0,65.1034,65.1572,65.1034,65.1572,22100.0
2014-07-01 15:50:00,72.58,72.58,72.47,72.47,24100.0,65.1572,65.1572,65.0585,65.0585,24100.0
2014-07-01 15:55:00,72.47,72.47,72.36,72.37,41000.0,65.0585,65.0585,64.9597,64.9687,41000.0
2014-07-02 09:30:00,72.39,72.7,72.08,72.29,5200.0,64.9867,65.265,64.7084,64.8969,5200.0
2014-07-02 09:35:00,72.23,72.6,72.23,72.54,6800.0,64.843,65.1752,64.843,65.1213,6800.0
2014-07-02 09:40:00,72.53,72.53,72.39,72.39,5000.0,65.1123,65.1123,64.9867,64.9867,5000.0
2014-07-02 09:45:00,72.43,72.52,72.43,72.52,1900.0,65.0226,65.1034,65.0226,65.1034,1900.0
2014-07-02 09:50:00,72.52,72.57,72.46,72.47,8700.0,65.1034,65.1482,65.0495,65.0585,8700.0
2014-07-02 09:55:00,72.47,72.63,72.47,72.62,3800.0,65.0585,65.2021,65.0585,65.1931,3800.0
2014-07-02 10:00:00,72.64,72.65,72.6,72.62,3800.0,65.2111,65.2201,65.1752,65.1931,3800.0
2014-07-02 10:05:00,72.63,72.63,72.48,72.48,4300.0,65.2021,65.2021,65.0675,65.0675,4300.0
2014-07-02 10:10:00,72.51,72.52,72.43,72.48,5700.0,65.0944,65.1034,65.0226,65.0675,5700.0
2014-07-02 10:15:00,72.46,72.46,72.32,72.42,4900.0,65.0495,65.0495,64.9238,65.0136,4900.0
2014-07-02 10:20:00,72.41,72.51,72.41,72.48,2700.0,65.0046,65.0944,65.0046,65.0675,2700.0
2014-07-02 10:25:00,72.48,72.53,72.42,72.42,2400.0,65.0675,65.1123,65.0136,65.0136,2400.0
2014-07-02 10:30:00,72.4,72.4,72.3,72.3,4200.0,64.9956,64.9956,64.9059,64.9059,4200.0
2014-07-02 10:35:00,72.31,72.34,72.25,72.27,1800.0,64.9148,64.9418,64.861,64.8789,1800.0
2014-07-02 10:40:00,72.26,72.33,72.25,72.3,3200.0,64.8699,64.9328,64.861,64.9059,3200.0
2014-07-02 10:45:00,72.37,72.37,72.29,72.29,3500.0,64.9687,64.9687,64.8969,64.8969,3500.0
2014-07-02 10:50:00,72.3,72.3,72.22,72.22,2700.0,64.9059,64.9059,64.834,64.834,2700.0
2014-07-02 10:55:00,72.22,72.32,72.22,72.32,5400.0,64.834,64.9238,64.834,64.9238,5400.0
2014-07-02 11:00:00,72.3,72.4,72.29,72.38,3900.0,64.9059,64.9956,64.8969,64.9777,3900.0
2014-07-02 11:05:00,72.35,72.35,72.24,72.28,4700.0,64.9507,64.9507,64.852,64.8879,4700.0
2014-07-02 11:10:00,72.28,72.29,72.25,72.28,1900.0,64.8879,64.8969,64.861,64.8879,1900.0
2014-07-02 11:15:00,72.29,72.31,72.26,72.27,2200.0,64.8969,64.9148,64.8699,64.8789,2200.0
2014-07-02 11:20:00,72.28,72.28,72.23,72.28,3000.0,64.8879,64.8879,64.843,64.8879,3000.0
2014-07-02 11:25:00,72.27,72.3,72.25,72.28,3700.0,64.8789,64.9059,64.861,64.8879,3700.0
2014-07-02 11:30:00,72.31,72.35,72.28,72.35,9300.0,64.9148,64.9507,64.8879,64.9507,9300.0
2014-07-02 11:35:00,72.36,72.39,72.34,72.34,2500.0,64.9597,64.9867,64.9418,64.9418,2500.0
2014-07-02 11:40:00,72.35,72.36,72.34,72.35,900.0,64.9507,64.9597,64.9418,64.9507,900.0
2014-07-02 11:45:00,72.35,72.38,72.3,72.31,1600.0,64.9507,64.9777,64.9059,64.9148,1600.0
2014-07-02 11:50:00,72.31,72.35,72.3,72.33,1900.0,64.9148,64.9507,64.9059,64.9328,1900.0
2014-07-02 11:55:00,72.32,72.32,72.23,72.23,2900.0,64.9238,64.9238,64.843,64.843,2900.0
2014-07-02 12:00:00,72.25,72.27,72.21,72.25,1600.0,64.861,64.8789,64.8251,64.861,1600.0
2014-07-02 12:05:00,72.27,72.3,72.27,72.29,1600.0,64.8789,64.9059,64.8789,64.8969,1600.0
2014-07-02 12:10:00,72.28,72.3,72.26,72.3,1700.0,64.8879,64.9059,64.8699,64.9059,1700.0
2014-07-02 12:15:00,72.25,72.3,72.25,72.26,800.0,64.861,64.9059,64.861,64.8699,800.0
2014-07-02 12:20:00,72.26,72.29,72.23,72.27,2900.0,64.8699,64.8969,64.843,64.8789,2900.0
2014-07-02 12:25:00,72.27,72.28,72.21,72.22,3500.0,64.8789,64.8879,64.8251,64.834,3500.0
2014-07-02 12:30:00,72.22,72.28,72.22,72.22,3400.0,64.834,64.8879,64.834,64.834,3400.0
2014-07-02 12:35:00,72.22,72.24,72.18,72.18,2200.0,64.834,64.852,64.7981,64.7981,2200.0
2014-07-02 12:40:00,72.19,72.23,72.19,72.22,1900.0,64.8071,64.843,64.8071,64.834,1900.0
2014-07-02 12:45:00,72.23,72.26,72.21,72.23,2000.0,64.843,64.8699,64.8251,64.843,2000.0
2014-07-02 12:50:00,72.23,72.26,72.2,72.2,2300.0,64.843,64.8699,64.8161,64.8161,2300.0
2014-07-02 12:55:00,72.21,72.3,72.21,72.3,2400.0,64.8251,64.9059,64.8251,64.9059,2400.0
2014-07-02 13:00:00,72.35,72.35,72.29,72.29,1800.0,64.9507,64.9507,64.8969,64.8969,1800.0
2014-07-02 13:05:00,72.29,72.29,72.25,72.26,1700.0,64.8969,64.8969,64.861,64.8699,1700.0
2014-07-02 13:10:00,72.25,72.27,72.25,72.26,900.0,64.861,64.8789,64.861,64.8699,900.0
2014-07-02 13:15:00,72.25,72.27,72.25,72.27,800.0,64.861,64.8789,64.861,64.8789,800.0
2014-07-02 13:20:00,72.27,72.33,72.27,72.33,2800.0,64.8789,64.9328,64.8789,64.9328,2800.0
2014-07-02 13:25:00,72.33,72.4,72.33,72.4,900.0,64.9328,64.9956,64.9328,64.9956,900.0
2014-07-02 13:30:00,72.39,72.4,72.33,72.33,2000.0,64.9867,64.9956,64.9328,64.9328,2000.0
2014-07-02 13:35:00,72.32,72.32,72.25,72.25,2600.0,64.9238,64.9238,64.861,64.861,2600.0
2014-07-02 13:40:00,72.24,72.3,72.24,72.29,2400.0,64.852,64.9059,64.852,64.8969,2400.0
2014-07-02 13:45:00,72.29,72.32,72.29,72.31,700.0,64.8969,64.9238,64.8969,64.9148,700.0
2014-07-02 13:50:00,72.29,72.29,72.26,72.27,2200.0,64.8969,64.8969,64.8699,64.8789,2200.0
2014-07-02 13:55:00,72.25,72.3,72.25,72.26,1700.0,64.861,64.9059,64.861,64.8699,1700.0
2014-07-02 14:00:00,72.25,72.28,72.25,72.28,1400.0,64.861,64.8879,64.861,64.8879,1400.0
2014-07-02 14:05:00,72.26,72.29,72.26,72.28,2200.0,64.8699,64.8969,64.8699,64.8879,2200.0
2014-07-02 14:10:00,72.27,72.29,72.27,72.28,1000.0,64.8789,64.8969,64.8789,64.8879,1000.0
2014-07-02 14:15:00,72.28,72.3,72.25,72.3,3500.0,64.8879,64.9059,64.861,64.9059,3500.0
2014-07-02 14:20:00,72.31,72.34,72.25,72.25,4000.0,64.9148,64.9418,64.861,64.861,4000.0
2014-07-02 14:25:00,72.27,72.29,72.25,72.29,1800.0,64.8789,64.8969,64.861,64.8969,1800.0
2014-07-02 14:30:00,72.29,72.39,72.29,72.39,4700.0,64.8969,64.9867,64.8969,64.9867,4700.0
2014-07-02 14:35:00,72.4,72.4,72.32,72.34,1800.0,64.9956,64.9956,64.9238,64.9418,1800.0
2014-07-02 14:40:00,72.34,72.4,72.34,72.39,4700.0,64.9418,64.9956,64.9418,64.9867,4700.0
2014-07-02 14:45:00,72.38,72.39,72.34,72.34,1800.0,64.9777,64.9867,64.9418,64.9418,1800.0
2014-07-02 14:50:00,72.37,72.37,72.35,72.37,1500.0,64.9687,64.9687,64.9507,64.9687,1500.0
2014-07-02 14:55:00,72.36,72.37,72.35,72.36,4300.0,64.9597,64.9687,64.9507,64.9597,4300.0
2014-07-02 15:00:00,72.37,72.39,72.37,72.37,3000.0,64.9687,64.9867,64.9687,64.9687,3000.0
2014-07-02 15:05:00,72.38,72.4,72.37,72.4,6600.0,64.9777,64.9956,64.9687,64.9956,6600.0
2014-07-02 15:10:00,72.39,72.4,72.37,72.4,2500.0,64.9867,64.9956,64.9687,64.9956,2500.0
2014-07-02 15:15:00,72.4,72.4,72.36,72.36,4300.0,64.9956,64.9956,64.9597,64.9597,4300.0
2014-07-02 15:20:00,72.37,72.39,72.36,72.37,2300.0,64.9687,64.9867,64.9597,64.9687,2300.0
2014-07-02 15:25:00,72.37,72.37,72.32,72.32,3300.0,64.9687,64.9687,64.9238,64.9238,3300.0
2014-07-02 15:30:00,72.32,72.36,72.31,72.33,7800.0,64.9238,64.9597,64.9148,64.9328,7800.0
2014-07-02 15:35:00,72.31,72.35,72.27,72.27,7100.0,64.9148,64.9507,64.8789,64.8789,7100.0
2014-07-02 15:40:00,72.27,72.29,72.22,72.22,11500.0,64.8789,64.8969,64.834,64.834,11500.0
2014-07-02 15:45:00,72.24,72.28,72.21,72.26,15400.0,64.852,64.8879,64.8251,64.8699,15400.0
2014-07-02 15:50:00,72.28,72.32,72.27,72.28,13200.0,64.8879,64.9238,64.8789,64.8879,13200.0
2014-07-02 15:55:00,72.28,72.29,72.25,72.29,22100.0,64.8879,64.8969,64.861,64.8969,22100.0
2014-07-03 09:30:00,72.45,72.68,72.45,72.68,5400.0,65.0405,65.247,65.0405,65.247,5400.0
2014-07-03 09:35:00,72.68,72.79,72.56,72.62,3500.0,65.247,65.3457,65.1393,65.1931,3500.0
2014-07-03 09:40:00,72.71,72.78,72.64,72.78,2000.0,65.2739,65.3368,65.2111,65.3368,2000.0
2014-07-03 09:45:00,72.76,72.78,72.49,72.55,3300.0,65.3188,65.3368,65.0764,65.1303,3300.0
2014-07-03 09:50:00,72.59,72.61,72.56,72.56,2000.0,65.1662,65.1842,65.1393,65.1393,2000.0
2014-07-03 09:55:00,72.55,72.63,72.53,72.58,4300.0,65.1303,65.2021,65.1123,65.1572,4300.0
2014-07-03 10:00:00,72.57,72.57,72.46,72.5,5500.0,65.1482,65.1482,65.0495,65.0854,5500.0
2014-07-03 10:05:00,72.53,72.55,72.39,72.41,3700.0,65.1123,65.1303,64.9867,65.0046,3700.0
2014-07-03 10:10:00,72.46,72.49,72.43,72.47,2100.0,65.0495,65.0764,65.0226,65.0585,2100.0
2014-07-03 10:15:00,72.46,72.5,72.46,72.49,1000.0,65.0495,65.0854,65.0495,65.0764,1000.0
2014-07-03 10:20:00,72.5,72.54,72.48,72.48,2000.0,65.0854,65.1213,65.0675,65.0675,2000.0
2014-07-03 10:25:00,72.51,72.54,72.47,72.54,2600.0,65.0944,65.1213,65.0585,65.1213,2600.0
2014-07-03 10:30:00,72.51,72.54,72.49,72.51,1500.0,65.0944,65.1213,65.0764,65.0944,1500.0
2014-07-03 10:35:00,72.51,72.51,72.39,72.43,10400.0,65.0944,65.0944,64.9867,65.0226,10400.0
2014-07-03 10:40:00,72.43,72.48,72.43,72.46,2400.0,65.0226,65.0675,65.0226,65.0495,2400.0
2014-07-03 10:45:00,72.45,72.56,72.45,72.56,800.0,65.0405,65.1393,65.0405,65.1393,800.0
2014-07-03 10:50:00,72.58,72.6,72.58,72.59,1700.0,65.1572,65.1752,65.1572,65.1662,1700.0
2014-07-03 10:55:00,72.6,72.63,72.55,72.56,3300.0,65.1752,65.2021,65.1303,65.1393,3300.0
2014-07-03 11:00:00,72.58,72.6,72.55,72.59,3700.0,65.1572,65.1752,65.1303,65.1662,3700.0
2014-07-03 11:05:00,72.57,72.64,72.57,72.63,3200.0,65.1482,65.2111,65.1482,65.2021,3200.0
2014-07-03 11:10:00,72.64,72.7,72.6,72.6,9400.0,65.2111,65.265,65.1752,65.1752,9400.0
2014-07-03 11:15:00,72.6,72.62,72.53,72.56,21300.0,65.1752,65.1931,65.1123,65.1393,21300.0
2014-07-03 11:20:00,72.56,72.71,72.56,72.68,14100.0,65.1393,65.2739,65.1393,65.247,14100.0
2014-07-03 11:25:00,72.69,72.69,72.56,72.67,40300.0,65.256,65.256,65.1393,65.238,40300.0
2014-07-03 11:30:00,72.69,72.7,72.63,72.65,11400.0,65.256,65.265,65.2021,65.2201,11400.0
2014-07-03 11:35:00,72.64,72.68,72.64,72.68,1100.0,65.2111,65.247,65.2111,65.247,1100.0
2014-07-03 11:40:00,72.71,72.72,72.67,72.7,3500.0,65.2739,65.2829,65.238,65.265,3500.0
2014-07-03 11:45:00,72.73,72.85,72.73,72.85,10100.0,65.2919,65.3996,65.2919,65.3996,10100.0
2014-07-03 11:50:00,72.85,72.89,72.85,72.89,1300.0,65.3996,65.4355,65.3996,65.4355,1300.0
2014-07-03 11:55:00,72.88,72.91,72.88,72.9,2900.0,65.4265,65.4535,65.4265,65.4445,2900.0
2014-07-03 12:00:00,72.9,72.9,72.86,72.86,2800.0,65.4445,65.4445,65.4086,65.4086,2800.0
2014-07-03 12:05:00,72.89,72.89,72.76,72.81,4800.0,65.4355,65.4355,65.3188,65.3637,4800.0
2014-07-03 12:10:00,72.82,72.95,72.8,72.9,37100.0,65.3727,65.4894,65.3547,65.4445,37100.0
2014-07-03 12:15:00,72.9,72.91,72.78,72.78,5700.0,65.4445,65.4535,65.3368,65.3368,5700.0
2014-07-03 12:20:00,72.8,72.8,72.71,72.71,4600.0,65.3547,65.3547,65.2739,65.2739,4600.0
2014-07-03 12:25:00,72.72,72.74,72.69,72.7,6100.0,65.2829,65.3009,65.256,65.265,6100.0
2014-07-03 12:30:00,72.71,72.75,72.69,72.71,4600.0,65.2739,65.3098,65.256,65.2739,4600.0
2014-07-03 12:35:00,72.73,72.81,72.72,72.8,6400.0,65.2919,65.3637,65.2829,65.3547,6400.0
2014-07-03 12:40:00,72.81,72.81,72.78,72.78,4900.0,65.3637,65.3637,65.3368,65.3368,4900.0
2014-07-03 12:45:00,72.78,72.83,72.75,72.83,13800.0,65.3368,65.3817,65.3098,65.3817,13800.0
2014-07-03 12:50:00,72.83,72.87,72.83,72.85,12200.0,65.3817,65.4176,65.3817,65.3996,12200.0
2014-07-03 12:55:00,72.84,72.86,72.65,72.69,37000.0,65.3906,65.4086,65.2201,65.256,37000.0
2014-07-07 09:30:00,72.62,72.62,72.36,72.38,2800.0,65.1931,65.1931,64.9597,64.9777,2800.0
2014-07-07 09:35:00,72.35,72.47,72.24,72.34,7700.0,64.9507,65.0585,64.852,64.9418,7700.0
2014-07-07 09:40:00,72.32,72.35,72.24,72.35,5900.0,64.9238,64.9507,64.852,64.9507,5900.0
2014-07-07 09:45:00,72.34,72.42,72.2,72.22,10400.0,64.9418,65.0136,64.8161,64.834,10400.0
2014-07-07 09:50:00,72.22,72.3,72.22,72.24,2300.0,64.834,64.9059,64.834,64.852,2300.0
2014-07-07 09:55:00,72.24,72.24,72.12,72.12,3300.0,64.852,64.852,64.7443,64.7443,3300.0
2014-07-07 10:00:00,72.12,72.12,72.05,72.11,3200.0,64.7443,64.7443,64.6814,64.7353,3200.0
2014-07-07 10:05:00,72.1,72.14,72.03,72.03,3000.0,64.7263,64.7622,64.6635,64.6635,3000.0
2014-07-07 10:10:00,72.04,72.1,72.01,72.02,2900.0,64.6724,64.7263,64.6455,64.6545,2900.0
2014-07-07 10:15:00,72.02,72.15,72.01,72.12,5000.0,64.6545,64.7712,64.6455,64.7443,5000.0
2014-07-07 10:20:00,72.12,72.16,72.07,72.07,4100.0,64.7443,64.7802,64.6994,64.6994,4100.0
2014-07-07 10:25:00,72.07,72.12,72.06,72.06,2600.0,64.6994,64.7443,64.6904,64.6904,2600.0
2014-07-07 10:30:00,72.06,72.1,72.0,72.1,5400.0,64.6904,64.7263,64.6365,64.7263,5400.0
2014-07-07 10:35:00,72.08,72.09,72.06,72.06,2900.0,64.7084,64.7173,64.6904,64.6904,2900.0
2014-07-07 10:40:00,72.1,72.21,72.07,72.21,9000.0,64.7263,64.8251,64.6994,64.8251,9000.0
2014-07-07 10:45:00,72.19,72.24,72.19,72.21,2100.0,64.8071,64.852,64.8071,64.8251,2100.0
2014-07-07 10:50:00,72.17,72.2,72.16,72.2,3900.0,64.7892,64.8161,64.7802,64.8161,3900.0
2014-07-07 10:55:00,72.2,72.2,72.1,72.2,5800.0,64.8161,64.8161,64.7263,64.8161,5800.0
2014-07-07 11:00:00,72.23,72.23,72.16,72.23,6900.0,64.843,64.843,64.7802,64.843,6900.0
2014-07-07 11:05:00,72.23,72.3,72.21,72.23,4100.0,64.843,64.9059,64.8251,64.843,4100.0
2014-07-07 11:10:00,72.27,72.34,72.26,72.32,3300.0,64.8789,64.9418,64.8699,64.9238,3300.0
2014-07-07 11:15:00,72.29,72.31,72.26,72.29,1100.0,64.8969,64.9148,64.8699,64.8969,1100.0
2014-07-07 11:20:00,72.27,72.31,72.27,72.3,900.0,64.8789,64.9148,64.8789,64.9059,900.0
2014-07-07 11:25:00,72.32,72.4,72.32,72.38,4500.0,64.9238,64.9956,64.9238,64.9777,4500.0
2014-07-07 11:30:00,72.37,72.41,72.37,72.41,1300.0,64.9687,65.0046,64.9687,65.0046,1300.0
2014-07-07 11:35:00,72.38,72.4,72.36,72.39,900.0,64.9777,64.9956,64.9597,64.9867,900.0
2014-07-07 11:40:00,72.4,72.4,72.39,72.39,600.0,64.9956,64.9956,64.9867,64.9867,600.0
2014-07-07 11:45:00,72.36,72.4,72.36,72.4,1000.0,64.9597,64.9956,64.9597,64.9956,1000.0
2014-07-07 11:50:00,72.4,72.49,72.4,72.49,3500.0,64.9956,65.0764,64.9956,65.0764,3500.0
2014-07-07 11:55:00,72.47,72.51,72.47,72.51,2500.0,65.0585,65.0944,65.0585,65.0944,2500.0
2014-07-07 12:00:00,72.51,72.58,72.51,72.54,11300.0,65.0944,65.1572,65.0944,65.1213,11300.0
2014-07-07 12:05:00,72.54,72.54,72.46,72.46,1600.0,65.1213,65.1213,65.0495,65.0495,1600.0
2014-07-07 12:10:00,72.45,72.48,72.45,72.45,3400.0,65.0405,65.0675,65.0405,65.0405,3400.0
2014-07-07 12:15:00,72.45,72.48,72.43,72.46,2800.0,65.0405,65.0675,65.0226,65.0495,2800.0
2014-07-07 12:20:00,72.46,72.47,72.46,72.47,3400.0,65.0495,65.0585,65.0495,65.0585,3400.0
2014-07-07 12:25:00,72.45,72.47,72.43,72.47,1800.0,65.0405,65.0585,65.0226,65.0585,1800.0
2014-07-07 12:30:00,72.44,72.47,72.44,72.47,400.0,65.0315,65.0585,65.0315,65.0585,400.0
2014-07-07 12:35:00,72.44,72.47,72.43,72.43,1800.0,65.0315,65.0585,65.0226,65.0226,1800.0
2014-07-07 12:40:00,72.45,72.47,72.43,72.44,2300.0,65.0405,65.0585,65.0226,65.0315,2300.0
2014-07-07 12:45:00,72.42,72.43,72.4,72.41,2000.0,65.0136,65.0226,64.9956,65.0046,2000.0
2014-07-07 12:50:00,72.39,72.39,72.37,72.38,1100.0,64.9867,64.9867,64.9687,64.9777,1100.0
2014-07-07 12:55:00,72.38,72.41,72.38,72.4,27200.0,64.9777,65.0046,64.9777,64.9956,27200.0
2014-07-07 13:00:00,72.4,72.42,72.39,72.42,1300.0,64.9956,65.0136,64.9867,65.0136,1300.0
2014-07-07 13:05:00,72.42,72.46,72.42,72.46,3200.0,65.0136,65.0495,65.0136,65.0495,3200.0
2014-07-07 13:10:00,72.44,72.45,72.4,72.44,1300.0,65.0315,65.0405,64.9956,65.0315,1300.0
2014-07-07 13:15:00,72.44,72.44,72.42,72.42,400.0,65.0315,65.0315,65.0136,65.0136,400.0
2014-07-07 13:20:00,72.43,72.47,72.42,72.47,2200.0,65.0226,65.0585,65.0136,65.0585,2200.0
2014-07-07 13:25:00,72.47,72.49,72.44,72.45,4800.0,65.0585,65.0764,65.0315,65.0405,4800.0
2014-07-07 13:30:00,72.45,72.48,72.44,72.48,1500.0,65.0405,65.0675,65.0315,65.0675,1500.0
2014-07-07 13:35:00,72.48,72.52,72.48,72.52,1300.0,65.0675,65.1034,65.0675,65.1034,1300.0
2014-07-07 13:40:00,72.53,72.57,72.51,72.57,1400.0,65.1123,65.1482,65.0944,65.1482,1400.0
2014-07-07 13:45:00,72.59,72.68,72.59,72.68,2500.0,65.1662,65.247,65.1662,65.247,2500.0
2014-07-07 13:50:00,72.68,72.7,72.67,72.69,2500.0,65.247,65.265,65.238,65.256,2500.0
2014-07-07 13:55:00,72.69,72.7,72.68,72.69,2000.0,65.256,65.265,65.247,65.256,2000.0
2014-07-07 14:00:00,72.69,72.7,72.67,72.68,1700.0,65.256,65.265,65.238,65.247,1700.0
2014-07-07 14:05:00,72.68,72.7,72.66,72.67,3700.0,65.247,65.265,65.229,65.238,3700.0
2014-07-07 14:10:00,72.67,72.71,72.66,72.7,2700.0,65.238,65.2739,65.229,65.265,2700.0
2014-07-07 14:15:00,72.7,72.74,72.7,72.72,1000.0,65.265,65.3009,65.265,65.2829,1000.0
2014-07-07 14:20:00,72.7,72.71,72.69,72.71,1700.0,65.265,65.2739,65.256,65.2739,1700.0
2014-07-07 14:25:00,72.71,72.72,72.68,72.71,1400.0,65.2739,65.2829,65.247,65.2739,1400.0
2014-07-07 14:30:00,72.68,72.69,72.63,72.66,7500.0,65.247,65.256,65.2021,65.229,7500.0
2014-07-07 14:35:00,72.65,72.66,72.61,72.61,23000.0,65.2201,65.229,65.1842,65.1842,23000.0
2014-07-07 14:40:00,72.61,72.64,72.6,72.63,3500.0,65.1842,65.2111,65.1752,65.2021,3500.0
2014-07-07 14:45:00,72.61,72.65,72.6,72.63,1200.0,65.1842,65.2201,65.1752,65.2021,1200.0
2014-07-07 14:50:00,72.62,72.64,72.58,72.64,2500.0,65.1931,65.2111,65.1572,65.2111,2500.0
2014-07-07 14:55:00,72.63,72.69,72.62,72.68,2900.0,65.2021,65.256,65.1931,65.247,2900.0
2014-07-07 15:00:00,72.69,72.69,72.67,72.69,1900.0,65.256,65.256,65.238,65.256,1900.0
2014-07-07 15:05:00,72.69,72.76,72.69,72.75,8300.0,65.256,65.3188,65.256,65.3098,8300.0
2014-07-07 15:10:00,72.74,72.77,72.74,72.76,2500.0,65.3009,65.3278,65.3009,65.3188,2500.0
2014-07-07 15:15:00,72.76,72.8,72.74,72.74,7900.0,65.3188,65.3547,65.3009,65.3009,7900.0
2014-07-07 15:20:00,72.74,72.75,72.73,72.73,2800.0,65.3009,65.3098,65.2919,65.2919,2800.0
2014-07-07 15:25:00,72.72,72.74,72.7,72.71,3200.0,65.2829,65.3009,65.265,65.2739,3200.0
2014-07-07 15:30:00,72.72,72.73,72.7,72.7,2200.0,65.2829,65.2919,65.265,65.265,2200.0
2014-07-07 15:35:00,72.7,72.71,72.67,72.68,4200.0,65.265,65.2739,65.238,65.247,4200.0
2014-07-07 15:40:00,72.69,72.69,72.64,72.68,3800.0,65.256,65.256,65.2111,65.247,3800.0
2014-07-07 15:45:00,72.68,72.72,72.67,72.69,6500.0,65.247,65.2829,65.238,65.256,6500.0
2014-07-07 15:50:00,72.69,72.76,72.68,72.72,19000.0,65.256,65.3188,65.247,65.2829,19000.0
2014-07-07 15:55:00,72.73,72.86,72.72,72.85,55200.0,65.2919,65.4086,65.2829,65.3996,55200.0
2014-07-08 09:30:00,72.82,72.84,72.64,72.68,5000.0,65.3727,65.3906,65.2111,65.247,5000.0
2014-07-08 09:35:00,72.57,72.65,72.57,72.65,300.0,65.1482,65.2201,65.1482,65.2201,300.0
2014-07-08 09:40:00,72.6,72.76,72.6,72.73,3800.0,65.1752,65.3188,65.1752,65.2919,3800.0
2014-07-08 09:45:00,72.74,72.76,72.63,72.68,6700.0,65.3009,65.3188,65.2021,65.247,6700.0
2014-07-08 09:50:00,72.66,72.78,72.66,72.77,5300.0,65.229,65.3368,65.229,65.3278,5300.0
2014-07-08 09:55:00,72.77,72.97,72.77,72.97,5400.0,65.3278,65.5073,65.3278,65.5073,5400.0
2014-07-08 10:00:00,72.93,72.93,72.8,72.86,8100.0,65.4714,65.4714,65.3547,65.4086,8100.0
2014-07-08 10:05:00,72.83,72.9,72.81,72.89,6000.0,65.3817,65.4445,65.3637,65.4355,6000.0
2014-07-08 10:10:00,72.89,72.95,72.83,72.86,11000.0,65.4355,65.4894,65.3817,65.4086,11000.0
2014-07-08 10:15:00,72.84,72.89,72.78,72.8,14600.0,65.3906,65.4355,65.3368,65.3547,14600.0
2014-07-08 10:20:00,72.8,72.81,72.77,72.77,4200.0,65.3547,65.3637,65.3278,65.3278,4200.0
2014-07-08 10:25:00,72.77,72.79,72.73,72.76,2600.0,65.3278,65.3457,65.2919,65.3188,2600.0
2014-07-08 10:30:00,72.76,72.76,72.58,72.62,1700.0,65.3188,65.3188,65.1572,65.1931,1700.0
2014-07-08 10:35:00,72.61,72.67,72.6,72.67,1400.0,65.1842,65.238,65.1752,65.238,1400.0
2014-07-08 10:40:00,72.66,72.71,72.62,72.68,2200.0,65.229,65.2739,65.1931,65.247,2200.0
2014-07-08 10:45:00,72.64,72.69,72.64,72.69,3900.0,65.2111,65.256,65.2111,65.256,3900.0
2014-07-08 10:50:00,72.69,72.7,72.63,72.63,3000.0,65.256,65.265,65.2021,65.2021,3000.0
2014-07-08 10:55:00,72.63,72.65,72.59,72.61,1700.0,65.2021,65.2201,65.1662,65.1842,1700.0
2014-07-08 11:00:00,72.62,72.64,72.53,72.64,3600.0,65.1931,65.2111,65.1123,65.2111,3600.0
2014-07-08 11:05:00,72.64,72.65,72.61,72.64,3300.0,65.2111,65.2201,65.1842,65.2111,3300.0
2014-07-08 11:10:00,72.64,72.66,72.62,72.63,2200.0,65.2111,65.229,65.1931,65.2021,2200.0
2014-07-08 11:15:00,72.61,72.62,72.54,72.57,2100.0,65.1842,65.1931,65.1213,65.1482,2100.0
2014-07-08 11:20:00,72.59,72.6,72.49,72.52,13800.0,65.1662,65.1752,65.0764,65.1034,13800.0
2014-07-08 11:25:00,72.52,72.52,72.43,72.48,3800.0,65.1034,65.1034,65.0226,65.0675,3800.0
2014-07-08 11:30:00,72.46,72.56,72.46,72.56,1200.0,65.0495,65.1393,65.0495,65.1393,1200.0
2014-07-08 11:35:00,72.56,72.69,72.52,72.69,7500.0,65.1393,65.256,65.1034,65.256,7500.0
2014-07-08 11:40:00,72.69,72.69,72.65,72.69,2400.0,65.256,65.256,65.2201,65.256,2400.0
2014-07-08 11:45:00,72.66,72.75,72.64,72.72,6300.0,65.229,65.3098,65.2111,65.2829,6300.0
2014-07-08 11:50:00,72.76,72.76,72.68,72.68,4900.0,65.3188,65.3188,65.247,65.247,4900.0
2014-07-08 11:55:00,72.67,72.72,72.66,72.71,3000.0,65.238,65.2829,65.229,65.2739,3000.0
2014-07-08 12:00:00,72.73,72.76,72.69,72.73,3400.0,65.2919,65.3188,65.256,65.2919,3400.0
2014-07-08 12:05:00,72.74,72.77,72.71,72.71,2400.0,65.3009,65.3278,65.2739,65.2739,2400.0
2014-07-08 12:10:00,72.71,72.73,72.69,72.71,3500.0,65.2739,65.2919,65.256,65.2739,3500.0
2014-07-08 12:15:00,72.71,72.71,72.67,72.71,2000.0,65.2739,65.2739,65.238,65.2739,2000.0
2014-07-08 12:20:00,72.69,72.76,72.67,72.74,2500.0,65.256,65.3188,65.238,65.3009,2500.0
2014-07-08 12:25:00,72.75,72.75,72.72,72.72,1200.0,65.3098,65.3098,65.2829,65.2829,1200.0
2014-07-08 12:30:00,72.75,72.8,72.75,72.75,2500.0,65.3098,65.3547,65.3098,65.3098,2500.0
2014-07-08 12:35:00,72.74,72.75,72.72,72.72,900.0,65.3009,65.3098,65.2829,65.2829,900.0
2014-07-08 12:40:00,72.72,72.74,72.7,72.74,2400.0,65.2829,65.3009,65.265,65.3009,2400.0
2014-07-08 12:45:00,72.73,72.73,72.71,72.71,1500.0,65.2919,65.2919,65.2739,65.2739,1500.0
2014-07-08 12:50:00,72.73,72.83,72.73,72.83,2500.0,65.2919,65.3817,65.2919,65.3817,2500.0
2014-07-08 12:55:00,72.81,72.81,72.75,72.75,1700.0,65.3637,65.3637,65.3098,65.3098,1700.0
2014-07-08 13:00:00,72.74,72.75,72.71,72.71,1400.0,65.3009,65.3098,65.2739,65.2739,1400.0
2014-07-08 13:05:00,72.71,72.71,72.65,72.65,2200.0,65.2739,65.2739,65.2201,65.2201,2200.0
2014-07-08 13:10:00,72.68,72.79,72.68,72.79,3100.0,65.247,65.3457,65.247,65.3457,3100.0
2014-07-08 13:15:00,72.78,72.79,72.77,72.79,1100.0,65.3368,65.3457,65.3278,65.3457,1100.0
2014-07-08 13:20:00,72.8,72.83,72.8,72.81,1100.0,65.3547,65.3817,65.3547,65.3637,1100.0
2014-07-08 13:25:00,72.82,72.83,72.79,72.79,2700.0,65.3727,65.3817,65.3457,65.3457,2700.0
2014-07-08 13:30:00,72.8,72.82,72.78,72.79,2100.0,65.3547,65.3727,65.3368,65.3457,2100.0
2014-07-08 13:35:00,72.81,72.84,72.79,72.81,2800.0,65.3637,65.3906,65.3457,65.3637,2800.0
2014-07-08 13:40:00,72.79,72.87,72.79,72.87,6800.0,65.3457,65.4176,65.3457,65.4176,6800.0
2014-07-08 13:45:00,72.85,72.85,72.82,72.83,2300.0,65.3996,65.3996,65.3727,65.3817,2300.0
2014-07-08 13:50:00,72.84,72.88,72.84,72.87,2800.0,65.3906,65.4265,65.3906,65.4176,2800.0
2014-07-08 13:55:00,72.87,72.89,72.84,72.84,1900.0,65.4176,65.4355,65.3906,65.3906,1900.0
2014-07-08 14:00:00,72.84,72.84,72.79,72.8,2200.0,65.3906,65.3906,65.3457,65.3547,2200.0
2014-07-08 14:05:00,72.79,72.79,72.76,72.76,500.0,65.3457,65.3457,65.3188,65.3188,500.0
2014-07-08 14:10:00,72.79,72.79,72.77,72.77,2000.0,65.3457,65.3457,65.3278,65.3278,2000.0
2014-07-08 14:15:00,72.76,72.76,72.68,72.7,1400.0,65.3188,65.3188,65.247,65.265,1400.0
2014-07-08 14:20:00,72.69,72.75,72.68,72.75,2600.0,65.256,65.3098,65.247,65.3098,2600.0
2014-07-08 14:25:00,72.76,72.76,72.7,72.7,1300.0,65.3188,65.3188,65.265,65.265,1300.0
2014-07-08 14:30:00,72.72,72.72,72.66,72.66,2400.0,65.2829,65.2829,65.229,65.229,2400.0
2014-07-08 14:35:00,72.67,72.7,72.66,72.69,1800.0,65.238,65.265,65.229,65.256,1800.0
2014-07-08 14:40:00,72.68,72.73,72.65,72.71,3100.0,65.247,65.2919,65.2201,65.2739,3100.0
2014-07-08 14:45:00,72.73,72.73,72.61,72.61,3700.0,65.2919,65.2919,65.1842,65.1842,3700.0
2014-07-08 14:50:00,72.62,72.62,72.59,72.59,1800.0,65.1931,65.1931,65.1662,65.1662,1800.0
2014-07-08 14:55:00,72.6,72.6,72.57,72.6,1700.0,65.1752,65.1752,65.1482,65.1752,1700.0
2014-07-08 15:00:00,72.62,72.62,72.49,72.49,4500.0,65.1931,65.1931,65.0764,65.0764,4500.0
2014-07-08 15:05:00,72.51,72.6,72.51,72.6,4500.0,65.0944,65.1752,65.0944,65.1752,4500.0
2014-07-08 15:10:00,72.59,72.6,72.55,72.57,3100.0,65.1662,65.1752,65.1303,65.1482,3100.0
2014-07-08 15:15:00,72.59,72.68,72.59,72.64,3400.0,65.1662,65.247,65.1662,65.2111,3400.0
2014-07-08 15:20:00,72.66,72.66,72.62,72.63,3100.0,65.229,65.229,65.1931,65.2021,3100.0
2014-07-08 15:25:00,72.63,72.64,72.59,72.59,5000.0,65.2021,65.2111,65.1662,65.1662,5000.0
2014-07-08 15:30:00,72.59,72.6,72.57,72.58,5000.0,65.1662,65.1752,65.1482,65.1572,5000.0
2014-07-08 15:35:00,72.57,72.63,72.56,72.61,7600.0,65.1482,65.2021,65.1393,65.1842,7600.0
2014-07-08 15:40:00,72.64,72.67,72.6,72.66,8100.0,65.2111,65.238,65.1752,65.229,8100.0
2014-07-08 15:45:00,72.64,72.71,72.61,72.69,13900.0,65.2111,65.2739,65.1842,65.256,13900.0
2014-07-08 15:50:00,72.7,72.7,72.62,72.62,20700.0,65.265,65.265,65.1931,65.1931,20700.0
2014-07-08 15:55:00,72.63,72.69,72.62,72.67,38500.0,65.2021,65.256,65.1931,65.238,38500.0
2014-07-09 09:30:00,72.76,72.99,72.75,72.87,3700.0,65.3188,65.5253,65.3098,65.4176,3700.0
2014-07-09 09:35:00,72.85,72.99,72.85,72.99,2000.0,65.3996,65.5253,65.3996,65.5253,2000.0
2014-07-09 09:40:00,73.01,73.21,72.94,73.06,5500.0,65.5432,65.7228,65.4804,65.5881,5500.0
2014-07-09 09:45:00,73.08,73.08,72.91,72.96,6500.0,65.6061,65.6061,65.4535,65.4984,6500.0
2014-07-09 09:50:00,73.0,73.03,72.91,73.0,3800.0,65.5343,65.5612,65.4535,65.5343,3800.0
2014-07-09 09:55:00,73.01,73.03,72.93,72.93,9100.0,65.5432,65.5612,65.4714,65.4714,9100.0
2014-07-09 10:00:00,72.91,72.99,72.9,72.99,3200.0,65.4535,65.5253,65.4445,65.5253,3200.0
2014-07-09 10:05:00,73.02,73.03,73.0,73.03,1200.0,65.5522,65.5612,65.5343,65.5612,1200.0
2014-07-09 10:10:00,72.99,73.01,72.95,73.0,3800.0,65.5253,65.5432,65.4894,65.5343,3800.0
2014-07-09 10:15:00,72.98,73.02,72.98,72.98,2300.0,65.5163,65.5522,65.5163,65.5163,2300.0
2014-07-09 10:20:00,72.93,72.98,72.91,72.98,1000.0,65.4714,65.5163,65.4535,65.5163,1000.0
2014-07-09 10:25:00,73.05,73.06,72.98,72.99,2700.0,65.5792,65.5881,65.5163,65.5253,2700.0
2014-07-09 10:30:00,72.97,73.04,72.94,72.99,2100.0,65.5073,65.5702,65.4804,65.5253,2100.0
2014-07-09 10:35:00,72.96,73.03,72.96,73.03,1500.0,65.4984,65.5612,65.4984,65.5612,1500.0
2014-07-09 10:40:00,73.02,73.14,73.01,73.1,2800.0,65.5522,65.66,65.5432,65.624,2800.0
2014-07-09 10:45:00,73.11,73.13,73.07,73.11,2500.0,65.633,65.651,65.5971,65.633,2500.0
2014-07-09 10:50:00,73.1,73.1,73.09,73.1,500.0,65.624,65.624,65.6151,65.624,500.0
2014-07-09 10:55:00,73.07,73.07,72.99,73.0,2800.0,65.5971,65.5971,65.5253,65.5343,2800.0
2014-07-09 11:00:00,72.96,72.96,72.9,72.95,900.0,65.4984,65.4984,65.4445,65.4894,900.0
2014-07-09 11:05:00,72.97,72.97,72.91,72.91,600.0,65.5073,65.5073,65.4535,65.4535,600.0
2014-07-09 11:10:00,72.91,72.91,72.81,72.88,7100.0,65.4535,65.4535,65.3637,65.4265,7100.0
2014-07-09 11:15:00,72.89,72.99,72.85,72.95,1900.0,65.4355,65.5253,65.3996,65.4894,1900.0
2014-07-09 11:20:00,72.93,72.98,72.93,72.98,1200.0,65.4714,65.5163,65.4714,65.5163,1200.0
2014-07-09 11:25:00,72.98,73.05,72.97,73.05,2800.0,65.5163,65.5792,65.5073,65.5792,2800.0
2014-07-09 11:30:00,73.04,73.04,72.97,73.0,2800.0,65.5702,65.5702,65.5073,65.5343,2800.0
2014-07-09 11:35:00,73.04,73.04,72.94,72.99,5200.0,65.5702,65.5702,65.4804,65.5253,5200.0
2014-07-09 11:40:00,73.02,73.02,72.98,72.98,400.0,65.5522,65.5522,65.5163,65.5163,400.0
2014-07-09 11:45:00,72.99,73.03,72.98,72.98,2400.0,65.5253,65.5612,65.5163,65.5163,2400.0
2014-07-09 11:50:00,72.97,73.02,72.95,73.0,2800.0,65.5073,65.5522,65.4894,65.5343,2800.0
2014-07-09 11:55:00,73.02,73.05,73.0,73.02,4000.0,65.5522,65.5792,65.5343,65.5522,4000.0
2014-07-09 12:00:00,73.0,73.0,72.94,72.94,800.0,65.5343,65.5343,65.4804,65.4804,800.0
2014-07-09 12:05:00,72.94,72.97,72.94,72.95,900.0,65.4804,65.5073,65.4804,65.4894,900.0
2014-07-09 12:10:00,72.97,72.98,72.97,72.97,1400.0,65.5073,65.5163,65.5073,65.5073,1400.0
2014-07-09 12:15:00,72.96,72.97,72.93,72.95,2800.0,65.4984,65.5073,65.4714,65.4894,2800.0
2014-07-09 12:20:00,72.94,73.04,72.93,73.03,5300.0,65.4804,65.5702,65.4714,65.5612,5300.0
2014-07-09 12:25:00,73.01,73.04,72.99,72.99,800.0,65.5432,65.5702,65.5253,65.5253,800.0
2014-07-09 12:30:00,73.02,73.04,72.99,73.01,6100.0,65.5522,65.5702,65.5253,65.5432,6100.0
2014-07-09 12:35:00,73.06,73.06,73.03,73.04,1000.0,65.5881,65.5881,65.5612,65.5702,1000.0
2014-07-09 12:40:00,73.04,73.05,73.02,73.03,1700.0,65.5702,65.5792,65.5522,65.5612,1700.0
2014-07-09 12:45:00,73.03,73.06,73.01,73.05,2800.0,65.5612,65.5881,65.5432,65.5792,2800.0
2014-07-09 12:50:00,73.03,73.04,73.01,73.02,2000.0,65.5612,65.5702,65.5432,65.5522,2000.0
2014-07-09 12:55:00,73.03,73.04,73.03,73.03,1000.0,65.5612,65.5702,65.5612,65.5612,1000.0
2014-07-09 13:00:00,73.03,73.05,73.02,73.05,1800.0,65.5612,65.5792,65.5522,65.5792,1800.0
2014-07-09 13:05:00,73.05,73.06,73.05,73.06,1000.0,65.5792,65.5881,65.5792,65.5881,1000.0
2014-07-09 13:10:00,73.04,73.05,73.02,73.02,500.0,65.5702,65.5792,65.5522,65.5522,500.0
2014-07-09 13:15:00,73.05,73.06,73.04,73.05,1100.0,65.5792,65.5881,65.5702,65.5792,1100.0
2014-07-09 13:20:00,73.05,73.05,73.02,73.03,900.0,65.5792,65.5792,65.5522,65.5612,900.0
2014-07-09 13:25:00,73.03,73.03,73.01,73.01,1500.0,65.5612,65.5612,65.5432,65.5432,1500.0
2014-07-09 13:30:00,73.03,73.03,72.99,73.02,2300.0,65.5612,65.5612,65.5253,65.5522,2300.0
2014-07-09 13:35:00,73.01,73.1,73.01,73.09,7200.0,65.5432,65.624,65.5432,65.6151,7200.0
2014-07-09 13:40:00,73.1,73.12,73.1,73.12,2400.0,65.624,65.642,65.624,65.642,2400.0
2014-07-09 13:45:00,73.1,73.15,73.09,73.15,3700.0,65.624,65.6689,65.6151,65.6689,3700.0
2014-07-09 13:50:00,73.15,73.15,73.11,73.13,2000.0,65.6689,65.6689,65.633,65.651,2000.0
2014-07-09 13:55:00,73.14,73.14,73.11,73.11,1200.0,65.66,65.66,65.633,65.633,1200.0
2014-07-09 14:00:00,73.08,73.1,72.96,73.03,7300.0,65.6061,65.624,65.4984,65.5612,7300.0
2014-07-09 14:05:00,73.01,73.02,72.9,73.0,3900.0,65.5432,65.5522,65.4445,65.5343,3900.0
2014-07-09 14:10:00,73.03,73.04,73.0,73.04,1200.0,65.5612,65.5702,65.5343,65.5702,1200.0
2014-07-09 14:15:00,73.02,73.3,73.02,73.23,4000.0,65.5522,65.8036,65.5522,65.7407,4000.0
2014-07-09 14:20:00,73.23,73.23,73.16,73.17,3100.0,65.7407,65.7407,65.6779,65.6869,3100.0
2014-07-09 14:25:00,73.18,73.25,73.17,73.17,3200.0,65.6959,65.7587,65.6869,65.6869,3200.0
2014-07-09 14:30:00,73.2,73.2,73.14,73.15,2500.0,65.7138,65.7138,65.66,65.6689,2500.0
2014-07-09 14:35:00,73.16,73.18,73.13,73.13,2500.0,65.6779,65.6959,65.651,65.651,2500.0
2014-07-09 14:40:00,73.15,73.17,73.14,73.14,1600.0,65.6689,65.6869,65.66,65.66,1600.0
2014-07-09 14:45:00,73.17,73.21,73.16,73.17,5700.0,65.6869,65.7228,65.6779,65.6869,5700.0
2014-07-09 14:50:00,73.18,73.19,73.16,73.18,1400.0,65.6959,65.7048,65.6779,65.6959,1400.0
2014-07-09 14:55:00,73.19,73.19,73.17,73.17,1500.0,65.7048,65.7048,65.6869,65.6869,1500.0
2014-07-09 15:00:00,73.17,73.21,73.15,73.2,5200.0,65.6869,65.7228,65.6689,65.7138,5200.0
2014-07-09 15:05:00,73.21,73.26,73.21,73.26,3400.0,65.7228,65.7677,65.7228,65.7677,3400.0
2014-07-09 15:10:00,73.25,73.26,73.22,73.22,2800.0,65.7587,65.7677,65.7318,65.7318,2800.0
2014-07-09 15:15:00,73.22,73.22,73.11,73.11,2400.0,65.7318,65.7318,65.633,65.633,2400.0
2014-07-09 15:20:00,73.13,73.14,73.08,73.08,2700.0,65.651,65.66,65.6061,65.6061,2700.0
2014-07-09 15:25:00,73.08,73.09,73.06,73.08,15600.0,65.6061,65.6151,65.5881,65.6061,15600.0
2014-07-09 15:30:00,73.08,73.08,73.01,73.07,6100.0,65.6061,65.6061,65.5432,65.5971,6100.0
2014-07-09 15:35:00,73.08,73.12,73.04,73.12,6600.0,65.6061,65.642,65.5702,65.642,6600.0
2014-07-09 15:40:00,73.13,73.14,73.09,73.09,7700.0,65.651,65.66,65.6151,65.6151,7700.0
2014-07-09 15:45:00,73.09,73.09,73.0,73.0,4400.0,65.6151,65.6151,65.5343,65.5343,4400.0
2014-07-09 15:50:00,73.0,73.01,72.97,72.98,10400.0,65.5343,65.5432,65.5073,65.5163,10400.0
2014-07-09 15:55:00,72.98,73.16,72.97,73.15,58800.0,65.5163,65.6779,65.5073,65.6689,58800.0
2014-07-10 09:30:00,72.41,72.59,72.0,72.59,6200.0,65.0046,65.1662,64.6365,65.1662,6200.0
2014-07-10 09:35:00,72.46,72.69,72.46,72.68,2300.0,65.0495,65.256,65.0495,65.247,2300.0
2014-07-10 09:40:00,72.62,72.8,72.53,72.79,5000.0,65.1931,65.3547,65.1123,65.3457,5000.0
2014-07-10 09:45:00,72.8,72.83,72.7,72.78,10900.0,65.3547,65.3817,65.265,65.3368,10900.0
2014-07-10 09:50:00,72.81,73.05,72.73,72.96,16600.0,65.3637,65.5792,65.2919,65.4984,16600.0
2014-07-10 09:55:00,72.96,73.0,72.72,72.72,6200.0,65.4984,65.5343,65.2829,65.2829,6200.0
2014-07-10 10:00:00,72.74,72.94,72.74,72.79,6200.0,65.3009,65.4804,65.3009,65.3457,6200.0
2014-07-10 10:05:00,72.8,72.99,72.8,72.94,3300.0,65.3547,65.5253,65.3547,65.4804,3300.0
2014-07-10 10:10:00,72.89,72.97,72.74,72.74,3700.0,65.4355,65.5073,65.3009,65.3009,3700.0
2014-07-10 10:15:00,72.74,72.8,72.68,72.69,3300.0,65.3009,65.3547,65.247,65.256,3300.0
2014-07-10 10:20:00,72.76,72.81,72.7,72.76,8000.0,65.3188,65.3637,65.265,65.3188,8000.0
2014-07-10 10:25:00,72.76,72.81,72.7,72.81,6600.0,65.3188,65.3637,65.265,65.3637,6600.0
2014-07-10 10:30:00,72.81,72.81,72.71,72.72,3600.0,65.3637,65.3637,65.2739,65.2829,3600.0
2014-07-10 10:35:00,72.74,72.89,72.72,72.8,8900.0,65.3009,65.4355,65.2829,65.3547,8900.0
2014-07-10 10:40:00,72.83,72.86,72.75,72.81,5900.0,65.3817,65.4086,65.3098,65.3637,5900.0
2014-07-10 10:45:00,72.81,72.97,72.8,72.97,7400.0,65.3637,65.5073,65.3547,65.5073,7400.0
2014-07-10 10:50:00,72.97,73.03,72.97,73.0,6100.0,65.5073,65.5612,65.5073,65.5343,6100.0
2014-07-10 10:55:00,72.99,73.13,72.99,73.13,4900.0,65.5253,65.651,65.5253,65.651,4900.0
2014-07-10 11:00:00,73.13,73.2,73.09,73.18,10300.0,65.651,65.7138,65.6151,65.6959,10300.0
2014-07-10 11:05:00,73.17,73.17,73.12,73.13,1400.0,65.6869,65.6869,65.642,65.651,1400.0
2014-07-10 11:10:00,73.15,73.16,73.13,73.13,2000.0,65.6689,65.6779,65.651,65.651,2000.0
2014-07-10 11:15:00,73.13,73.21,73.13,73.18,5300.0,65.651,65.7228,65.651,65.6959,5300.0
2014-07-10 11:20:00,73.12,73.14,73.08,73.08,2700.0,65.642,65.66,65.6061,65.6061,2700.0
2014-07-10 11:25:00,73.11,73.11,73.02,73.05,4300.0,65.633,65.633,65.5522,65.5792,4300.0
2014-07-10 11:30:00,73.02,73.03,72.99,73.03,3400.0,65.5522,65.5612,65.5253,65.5612,3400.0
2014-07-10 11:35:00,73.03,73.06,73.03,73.06,1500.0,65.5612,65.5881,65.5612,65.5881,1500.0
2014-07-10 11:40:00,73.04,73.06,72.89,72.89,2200.0,65.5702,65.5881,65.4355,65.4355,2200.0
2014-07-10 11:45:00,72.89,73.06,72.89,73.03,9600.0,65.4355,65.5881,65.4355,65.5612,9600.0
2014-07-10 11:50:00,73.03,73.08,73.03,73.08,600.0,65.5612,65.6061,65.5612,65.6061,600.0
2014-07-10 11:55:00,73.06,73.15,73.05,73.15,4400.0,65.5881,65.6689,65.5792,65.6689,4400.0
2014-07-10 12:00:00,73.14,73.23,73.11,73.23,8400.0,65.66,65.7407,65.633,65.7407,8400.0
2014-07-10 12:05:00,73.2,73.24,73.2,73.22,3200.0,65.7138,65.7497,65.7138,65.7318,3200.0
2014-07-10 12:10:00,73.2,73.27,73.2,73.24,4900.0,65.7138,65.7767,65.7138,65.7497,4900.0
2014-07-10 12:15:00,73.24,73.33,73.24,73.3,2800.0,65.7497,65.8305,65.7497,65.8036,2800.0
2014-07-10 12:20:00,73.3,73.36,73.29,73.36,2800.0,65.8036,65.8575,65.7946,65.8575,2800.0
2014-07-10 12:25:00,73.37,73.39,73.35,73.35,1900.0,65.8664,65.8844,65.8485,65.8485,1900.0
2014-07-10 12:30:00,73.36,73.39,73.33,73.33,3000.0,65.8575,65.8844,65.8305,65.8305,3000.0
2014-07-10 12:35:00,73.34,73.36,73.31,73.31,2000.0,65.8395,65.8575,65.8126,65.8126,2000.0
2014-07-10 12:40:00,73.32,73.32,73.26,73.26,1900.0,65.8215,65.8215,65.7677,65.7677,1900.0
2014-07-10 12:45:00,73.29,73.29,73.24,73.24,2200.0,65.7946,65.7946,65.7497,65.7497,2200.0
2014-07-10 12:50:00,73.25,73.25,73.22,73.22,2200.0,65.7587,65.7587,65.7318,65.7318,2200.0
2014-07-10 12:55:00,73.23,73.26,73.22,73.22,3200.0,65.7407,65.7677,65.7318,65.7318,3200.0
2014-07-10 13:00:00,73.23,73.25,73.21,73.21,1700.0,65.7407,65.7587,65.7228,65.7228,1700.0
2014-07-10 13:05:00,73.24,73.33,73.24,73.33,4300.0,65.7497,65.8305,65.7497,65.8305,4300.0
2014-07-10 13:10:00,73.31,73.33,73.3,73.3,2000.0,65.8126,65.8305,65.8036,65.8036,2000.0
2014-07-10 13:15:00,73.31,73.32,73.29,73.31,8000.0,65.8126,65.8215,65.7946,65.8126,8000.0
2014-07-10 13:20:00,73.3,73.49,73.3,73.49,7400.0,65.8036,65.9742,65.8036,65.9742,7400.0
2014-07-10 13:25:00,73.5,73.53,73.46,73.53,4500.0,65.9831,66.0101,65.9472,66.0101,4500.0
2014-07-10 13:30:00,73.54,73.56,73.54,73.56,6600.0,66.019,66.037,66.019,66.037,6600.0
2014-07-10 13:35:00,73.56,73.61,73.55,73.61,9700.0,66.037,66.0819,66.028,66.0819,9700.0
2014-07-10 13:40:00,73.6,73.66,73.57,73.58,4100.0,66.0729,66.1268,66.046,66.055,4100.0
2014-07-10 13:45:00,73.59,73.61,73.55,73.55,2100.0,66.0639,66.0819,66.028,66.028,2100.0
2014-07-10 13:50:00,73.53,73.56,73.53,73.55,2600.0,66.0101,66.037,66.0101,66.028,2600.0
2014-07-10 13:55:00,73.53,73.56,73.53,73.53,1900.0,66.0101,66.037,66.0101,66.0101,1900.0
2014-07-10 14:00:00,73.53,73.55,73.5,73.5,8300.0,66.0101,66.028,65.9831,65.9831,8300.0
2014-07-10 14:05:00,73.5,73.53,73.49,73.49,3200.0,65.9831,66.0101,65.9742,65.9742,3200.0
2014-07-10 14:10:00,73.51,73.53,73.49,73.49,4200.0,65.9921,66.0101,65.9742,65.9742,4200.0
2014-07-10 14:15:00,73.52,73.54,73.49,73.51,2000.0,66.0011,66.019,65.9742,65.9921,2000.0
2014-07-10 14:20:00,73.51,73.58,73.51,73.57,5100.0,65.9921,66.055,65.9921,66.046,5100.0
2014-07-10 14:25:00,73.58,73.6,73.57,73.58,5600.0,66.055,66.0729,66.046,66.055,5600.0
2014-07-10 14:30:00,73.58,73.59,73.52,73.53,7700.0,66.055,66.0639,66.0011,66.0101,7700.0
2014-07-10 14:35:00,73.52,73.53,73.49,73.53,2000.0,66.0011,66.0101,65.9742,66.0101,2000.0
2014-07-10 14:40:00,73.51,73.54,73.42,73.42,11900.0,65.9921,66.019,65.9113,65.9113,11900.0
2014-07-10 14:45:00,73.42,73.45,73.39,73.41,5100.0,65.9113,65.9382,65.8844,65.9023,5100.0
2014-07-10 14:50:00,73.42,73.45,73.41,73.41,4700.0,65.9113,65.9382,65.9023,65.9023,4700.0
2014-07-10 14:55:00,73.41,73.42,73.37,73.37,4800.0,65.9023,65.9113,65.8664,65.8664,4800.0
2014-07-10 15:00:00,73.39,73.39,73.35,73.38,5300.0,65.8844,65.8844,65.8485,65.8754,5300.0
2014-07-10 15:05:00,73.37,73.41,73.36,73.36,9300.0,65.8664,65.9023,65.8575,65.8575,9300.0
2014-07-10 15:10:00,73.34,73.36,73.32,73.32,4600.0,65.8395,65.8575,65.8215,65.8215,4600.0
2014-07-10 15:15:00,73.32,73.35,73.29,73.35,4100.0,65.8215,65.8485,65.7946,65.8485,4100.0
2014-07-10 15:20:00,73.35,73.35,73.28,73.35,4900.0,65.8485,65.8485,65.7856,65.8485,4900.0
2014-07-10 15:25:00,73.36,73.43,73.35,73.41,5500.0,65.8575,65.9203,65.8485,65.9023,5500.0
2014-07-10 15:30:00,73.4,73.4,73.35,73.35,4200.0,65.8934,65.8934,65.8485,65.8485,4200.0
2014-07-10 15:35:00,73.36,73.38,73.33,73.35,6800.0,65.8575,65.8754,65.8305,65.8485,6800.0
2014-07-10 15:40:00,73.34,73.37,73.32,73.34,6700.0,65.8395,65.8664,65.8215,65.8395,6700.0
2014-07-10 15:45:00,73.34,73.37,73.33,73.34,10800.0,65.8395,65.8664,65.8305,65.8395,10800.0
2014-07-10 15:50:00,73.35,73.35,73.3,73.33,16000.0,65.8485,65.8485,65.8036,65.8305,16000.0
2014-07-10 15:55:00,73.33,73.43,73.33,73.4,29400.0,65.8305,65.9203,65.8305,65.8934,29400.0
2014-07-11 09:30:00,73.24,73.37,72.93,73.37,2600.0,65.7497,65.8664,65.4714,65.8664,2600.0
2014-07-11 09:35:00,73.3,73.3,73.01,73.12,5000.0,65.8036,65.8036,65.5432,65.642,5000.0
2014-07-11 09:40:00,73.08,73.14,73.01,73.01,2800.0,65.6061,65.66,65.5432,65.5432,2800.0
2014-07-11 09:45:00,72.96,72.96,72.83,72.84,2700.0,65.4984,65.4984,65.3817,65.3906,2700.0
2014-07-11 09:50:00,72.91,72.95,72.83,72.95,1700.0,65.4535,65.4894,65.3817,65.4894,1700.0
2014-07-11 09:55:00,72.95,73.0,72.86,72.86,7700.0,65.4894,65.5343,65.4086,65.4086,7700.0
2014-07-11 10:00:00,72.84,72.97,72.8,72.96,5400.0,65.3906,65.5073,65.3547,65.4984,5400.0
2014-07-11 10:05:00,72.91,73.19,72.89,73.19,11200.0,65.4535,65.7048,65.4355,65.7048,11200.0
2014-07-11 10:10:00,73.19,73.28,73.15,73.28,6200.0,65.7048,65.7856,65.6689,65.7856,6200.0
2014-07-11 10:15:00,73.23,73.29,73.19,73.29,5700.0,65.7407,65.7946,65.7048,65.7946,5700.0
2014-07-11 10:20:00,73.32,73.38,73.23,73.25,18700.0,65.8215,65.8754,65.7407,65.7587,18700.0
2014-07-11 10:25:00,73.31,73.33,73.22,73.27,7600.0,65.8126,65.8305,65.7318,65.7767,7600.0
2014-07-11 10:30:00,73.27,73.27,73.19,73.26,12500.0,65.7767,65.7767,65.7048,65.7677,12500.0
2014-07-11 10:35:00,73.29,73.32,73.19,73.19,10600.0,65.7946,65.8215,65.7048,65.7048,10600.0
2014-07-11 10:40:00,73.22,73.22,73.14,73.21,4500.0,65.7318,65.7318,65.66,65.7228,4500.0
2014-07-11 10:45:00,73.21,73.24,73.18,73.18,4500.0,65.7228,65.7497,65.6959,65.6959,4500.0
2014-07-11 10:50:00,73.19,73.27,73.19,73.21,3500.0,65.7048,65.7767,65.7048,65.7228,3500.0
2014-07-11 10:55:00,73.19,73.2,73.09,73.11,4600.0,65.7048,65.7138,65.6151,65.633,4600.0
2014-07-11 11:00:00,73.12,73.19,73.11,73.19,2400.0,65.642,65.7048,65.633,65.7048,2400.0
2014-07-11 11:05:00,73.19,73.28,73.14,73.27,6400.0,65.7048,65.7856,65.66,65.7767,6400.0
2014-07-11 11:10:00,73.23,73.24,73.16,73.17,3300.0,65.7407,65.7497,65.6779,65.6869,3300.0
2014-07-11 11:15:00,73.14,73.19,73.14,73.18,1500.0,65.66,65.7048,65.66,65.6959,1500.0
2014-07-11 11:20:00,73.18,73.21,73.11,73.15,3800.0,65.6959,65.7228,65.633,65.6689,3800.0
2014-07-11 11:25:00,73.14,73.16,73.12,73.16,500.0,65.66,65.6779,65.642,65.6779,500.0
2014-07-11 11:30:00,73.17,73.24,73.17,73.19,3800.0,65.6869,65.7497,65.6869,65.7048,3800.0
2014-07-11 11:35:00,73.18,73.18,73.14,73.17,1900.0,65.6959,65.6959,65.66,65.6869,1900.0
2014-07-11 11:40:00,73.14,73.22,73.14,73.18,3900.0,65.66,65.7318,65.66,65.6959,3900.0
2014-07-11 11:45:00,73.21,73.22,73.11,73.11,1400.0,65.7228,65.7318,65.633,65.633,1400.0
2014-07-11 11:50:00,73.11,73.13,73.06,73.13,3000.0,65.633,65.651,65.5881,65.651,3000.0
2014-07-11 11:55:00,73.14,73.14,73.0,73.05,18400.0,65.66,65.66,65.5343,65.5792,18400.0
2014-07-11 12:00:00,73.01,73.1,72.96,72.96,14400.0,65.5432,65.624,65.4984,65.4984,14400.0
2014-07-11 12:05:00,73.0,73.0,72.98,73.0,1700.0,65.5343,65.5343,65.5163,65.5343,1700.0
2014-07-11 12:10:00,73.0,73.01,72.88,72.91,4700.0,65.5343,65.5432,65.4265,65.4535,4700.0
2014-07-11 12:15:00,72.93,72.96,72.9,72.96,1700.0,65.4714,65.4984,65.4445,65.4984,1700.0
2014-07-11 12:20:00,72.94,72.98,72.9,72.91,6600.0,65.4804,65.5163,65.4445,65.4535,6600.0
2014-07-11 12:25:00,72.91,72.92,72.88,72.9,2600.0,65.4535,65.4625,65.4265,65.4445,2600.0
2014-07-11 12:30:00,72.89,72.89,72.8,72.84,6700.0,65.4355,65.4355,65.3547,65.3906,6700.0
2014-07-11 12:35:00,72.85,72.86,72.84,72.86,1200.0,65.3996,65.4086,65.3906,65.4086,1200.0
2014-07-11 12:40:00,72.87,72.92,72.87,72.89,2700.0,65.4176,65.4625,65.4176,65.4355,2700.0
2014-07-11 12:45:00,72.91,72.91,72.88,72.91,1600.0,65.4535,65.4535,65.4265,65.4535,1600.0
2014-07-11 12:50:00,72.91,72.96,72.91,72.96,6500.0,65.4535,65.4984,65.4535,65.4984,6500.0
2014-07-11 12:55:00,72.97,73.01,72.97,72.99,2700.0,65.5073,65.5432,65.5073,65.5253,2700.0
2014-07-11 13:00:00,72.98,73.06,72.98,73.06,1000.0,65.5163,65.5881,65.5163,65.5881,1000.0
2014-07-11 13:05:00,73.06,73.06,72.98,72.98,1700.0,65.5881,65.5881,65.5163,65.5163,1700.0
2014-07-11 13:10:00,73.01,73.01,72.97,72.98,1700.0,65.5432,65.5432,65.5073,65.5163,1700.0
2014-07-11 13:15:00,72.97,73.02,72.97,73.0,2500.0,65.5073,65.5522,65.5073,65.5343,2500.0
2014-07-11 13:20:00,72.98,73.03,72.98,73.02,1400.0,65.5163,65.5612,65.5163,65.5522,1400.0
2014-07-11 13:25:00,73.0,73.0,72.97,73.0,1600.0,65.5343,65.5343,65.5073,65.5343,1600.0
2014-07-11 13:30:00,73.01,73.01,72.97,73.0,17800.0,65.5432,65.5432,65.5073,65.5343,17800.0
2014-07-11 13:35:00,72.98,73.0,72.97,72.97,5000.0,65.5163,65.5343,65.5073,65.5073,5000.0
2014-07-11 13:40:00,72.97,73.0,72.96,72.97,4200.0,65.5073,65.5343,65.4984,65.5073,4200.0
2014-07-11 13:45:00,72.97,72.99,72.96,72.96,1700.0,65.5073,65.5253,65.4984,65.4984,1700.0
2014-07-11 13:50:00,72.98,73.0,72.95,72.99,1500.0,65.5163,65.5343,65.4894,65.5253,1500.0
2014-07-11 13:55:00,72.99,73.0,72.98,72.98,700.0,65.5253,65.5343,65.5163,65.5163,700.0
2014-07-11 14:00:00,72.99,72.99,72.98,72.98,2200.0,65.5253,65.5253,65.5163,65.5163,2200.0
2014-07-11 14:05:00,72.97,72.99,72.95,72.95,13800.0,65.5073,65.5253,65.4894,65.4894,13800.0
2014-07-11 14:10:00,72.95,72.98,72.95,72.98,3900.0,65.4894,65.5163,65.4894,65.5163,3900.0
2014-07-11 14:15:00,72.97,72.97,72.94,72.94,1200.0,65.5073,65.5073,65.4804,65.4804,1200.0
2014-07-11 14:20:00,72.96,72.96,72.92,72.94,2700.0,65.4984,65.4984,65.4625,65.4804,2700.0
2014-07-11 14:25:00,72.95,72.97,72.95,72.96,3600.0,65.4894,65.5073,65.4894,65.4984,3600.0
2014-07-11 14:30:00,72.96,72.99,72.95,72.99,3500.0,65.4984,65.5253,65.4894,65.5253,3500.0
2014-07-11 14:35:00,73.0,73.06,73.0,73.06,2700.0,65.5343,65.5881,65.5343,65.5881,2700.0
2014-07-11 14:40:00,73.05,73.09,73.04,73.08,4800.0,65.5792,65.6151,65.5702,65.6061,4800.0
2014-07-11 14:45:00,73.08,73.08,73.06,73.06,1100.0,65.6061,65.6061,65.5881,65.5881,1100.0
2014-07-11 14:50:00,73.06,73.09,73.06,73.08,3200.0,65.5881,65.6151,65.5881,65.6061,3200.0
2014-07-11 14:55:00,73.08,73.09,73.06,73.07,1000.0,65.6061,65.6151,65.5881,65.5971,1000.0
2014-07-11 15:00:00,73.06,73.12,73.06,73.12,4800.0,65.5881,65.642,65.5881,65.642,4800.0
2014-07-11 15:05:00,73.12,73.21,73.12,73.21,3700.0,65.642,65.7228,65.642,65.7228,3700.0
2014-07-11 15:10:00,73.21,73.22,73.2,73.2,4700.0,65.7228,65.7318,65.7138,65.7138,4700.0
2014-07-11 15:15:00,73.2,73.25,73.2,73.25,2100.0,65.7138,65.7587,65.7138,65.7587,2100.0
2014-07-11 15:20:00,73.25,73.28,73.19,73.2,7800.0,65.7587,65.7856,65.7048,65.7138,7800.0
2014-07-11 15:25:00,73.2,73.24,73.19,73.24,2200.0,65.7138,65.7497,65.7048,65.7497,2200.0
2014-07-11 15:30:00,73.23,73.25,73.23,73.25,5400.0,65.7407,65.7587,65.7407,65.7587,5400.0
2014-07-11 15:35:00,73.27,73.36,73.27,73.34,2800.0,65.7767,65.8575,65.7767,65.8395,2800.0
2014-07-11 15:40:00,73.36,73.36,73.28,73.32,9800.0,65.8575,65.8575,65.7856,65.8215,9800.0
2014-07-11 15:45:00,73.3,73.33,73.29,73.32,6800.0,65.8036,65.8305,65.7946,65.8215,6800.0
2014-07-11 15:50:00,73.34,73.36,73.31,73.33,20300.0,65.8395,65.8575,65.8126,65.8305,20300.0
2014-07-11 15:55:00,73.33,73.35,73.29,73.34,18700.0,65.8305,65.8485,65.7946,65.8395,18700.0
2014-07-14 09:30:00,73.71,73.93,73.71,73.85,3100.0,66.1717,66.3692,66.1717,66.2973,3100.0
2014-07-14 09:35:00,73.77,73.8,73.77,73.8,300.0,66.2255,66.2525,66.2255,66.2525,300.0
2014-07-14 09:40:00,73.7,73.7,73.62,73.65,900.0,66.1627,66.1627,66.0909,66.1178,900.0
2014-07-14 09:45:00,73.75,73.85,73.71,73.72,2500.0,66.2076,66.2973,66.1717,66.1806,2500.0
2014-07-14 09:50:00,73.69,73.7,73.68,73.68,1700.0,66.1537,66.1627,66.1447,66.1447,1700.0
2014-07-14 09:55:00,73.69,73.69,73.65,73.68,400.0,66.1537,66.1537,66.1178,66.1447,400.0
2014-07-14 10:00:00,73.67,73.78,73.64,73.74,4600.0,66.1357,66.2345,66.1088,66.1986,4600.0
2014-07-14 10:05:00,73.75,73.77,73.71,73.71,800.0,66.2076,66.2255,66.1717,66.1717,800.0
2014-07-14 10:10:00,73.67,73.78,73.66,73.74,800.0,66.1357,66.2345,66.1268,66.1986,800.0
2014-07-14 10:15:00,73.76,73.78,73.67,73.71,2500.0,66.2165,66.2345,66.1357,66.1717,2500.0
2014-07-14 10:20:00,73.74,73.78,73.74,73.76,1400.0,66.1986,66.2345,66.1986,66.2165,1400.0
2014-07-14 10:25:00,73.72,73.74,73.71,73.74,1200.0,66.1806,66.1986,66.1717,66.1986,1200.0
2014-07-14 10:30:00,73.72,73.77,73.7,73.77,1000.0,66.1806,66.2255,66.1627,66.2255,1000.0
2014-07-14 10:35:00,73.73,73.73,73.67,73.7,700.0,66.1896,66.1896,66.1357,66.1627,700.0
2014-07-14 10:40:00,73.7,73.73,73.67,73.69,2400.0,66.1627,66.1896,66.1357,66.1537,2400.0
2014-07-14 10:45:00,73.69,73.78,73.69,73.73,7500.0,66.1537,66.2345,66.1537,66.1896,7500.0
2014-07-14 10:50:00,73.75,73.83,73.75,73.83,800.0,66.2076,66.2794,66.2076,66.2794,800.0
2014-07-14 10:55:00,73.76,73.79,73.75,73.79,5200.0,66.2165,66.2435,66.2076,66.2435,5200.0
2014-07-14 11:00:00,73.79,73.79,73.75,73.76,1200.0,66.2435,66.2435,66.2076,66.2165,1200.0
2014-07-14 11:05:00,73.78,73.78,73.74,73.75,1600.0,66.2345,66.2345,66.1986,66.2076,1600.0
2014-07-14 11:10:00,73.75,73.76,73.74,73.76,1000.0,66.2076,66.2165,66.1986,66.2165,1000.0
2014-07-14 11:15:00,73.76,73.78,73.74,73.78,3300.0,66.2165,66.2345,66.1986,66.2345,3300.0
2014-07-14 11:20:00,73.77,73.8,73.77,73.8,1700.0,66.2255,66.2525,66.2255,66.2525,1700.0
2014-07-14 11:25:00,73.79,73.84,73.79,73.84,2000.0,66.2435,66.2884,66.2435,66.2884,2000.0
2014-07-14 11:30:00,73.82,73.84,73.82,73.82,500.0,66.2704,66.2884,66.2704,66.2704,500.0
2014-07-14 11:35:00,73.81,73.82,73.8,73.81,2700.0,66.2614,66.2704,66.2525,66.2614,2700.0
2014-07-14 11:40:00,73.8,73.82,73.8,73.82,2300.0,66.2525,66.2704,66.2525,66.2704,2300.0
2014-07-14 11:45:00,73.81,73.83,73.81,73.83,800.0,66.2614,66.2794,66.2614,66.2794,800.0
2014-07-14 11:50:00,73.82,73.82,73.8,73.81,1600.0,66.2704,66.2704,66.2525,66.2614,1600.0
2014-07-14 11:55:00,73.8,73.85,73.8,73.81,4400.0,66.2525,66.2973,66.2525,66.2614,4400.0
2014-07-14 12:00:00,73.8,73.81,73.79,73.8,2200.0,66.2525,66.2614,66.2435,66.2525,2200.0
2014-07-14 12:05:00,73.81,73.81,73.8,73.8,500.0,66.2614,66.2614,66.2525,66.2525,500.0
2014-07-14 12:10:00,73.81,73.82,73.78,73.82,5400.0,66.2614,66.2704,66.2345,66.2704,5400.0
2014-07-14 12:15:00,73.81,73.81,73.75,73.77,2100.0,66.2614,66.2614,66.2076,66.2255,2100.0
2014-07-14 12:20:00,73.77,73.78,73.76,73.76,1100.0,66.2255,66.2345,66.2165,66.2165,1100.0
2014-07-14 12:25:00,73.76,73.76,73.76,73.76,0.0,66.2165,66.2165,66.2165,66.2165,0.0
2014-07-14 12:30:00,73.76,73.8,73.76,73.79,1100.0,66.2165,66.2525,66.2165,66.2435,1100.0
2014-07-14 12:35:00,73.78,73.8,73.76,73.76,1400.0,66.2345,66.2525,66.2165,66.2165,1400.0
2014-07-14 12:40:00,73.72,73.75,73.71,73.73,1800.0,66.1806,66.2076,66.1717,66.1896,1800.0
2014-07-14 12:45:00,73.73,73.73,73.64,73.64,1600.0,66.1896,66.1896,66.1088,66.1088,1600.0
2014-07-14 12:50:00,73.65,73.65,73.58,73.58,1300.0,66.1178,66.1178,66.055,66.055,1300.0
2014-07-14 12:55:00,73.61,73.65,73.61,73.65,300.0,66.0819,66.1178,66.0819,66.1178,300.0
2014-07-14 13:00:00,73.68,73.71,73.68,73.68,1000.0,66.1447,66.1717,66.1447,66.1447,1000.0
2014-07-14 13:05:00,73.66,73.66,73.65,73.65,400.0,66.1268,66.1268,66.1178,66.1178,400.0
2014-07-14 13:10:00,73.63,73.64,73.61,73.61,1000.0,66.0998,66.1088,66.0819,66.0819,1000.0
2014-07-14 13:15:00,73.61,73.62,73.58,73.58,800.0,66.0819,66.0909,66.055,66.055,800.0
2014-07-14 13:20:00,73.58,73.6,73.58,73.6,900.0,66.055,66.0729,66.055,66.0729,900.0
2014-07-14 13:25:00,73.63,73.64,73.61,73.63,800.0,66.0998,66.1088,66.0819,66.0998,800.0
2014-07-14 13:30:00,73.63,73.67,73.61,73.64,2000.0,66.0998,66.1357,66.0819,66.1088,2000.0
2014-07-14 13:35:00,73.59,73.62,73.59,73.59,1200.0,66.0639,66.0909,66.0639,66.0639,1200.0
2014-07-14 13:40:00,73.59,73.59,73.56,73.59,1300.0,66.0639,66.0639,66.037,66.0639,1300.0
2014-07-14 13:45:00,73.58,73.61,73.58,73.61,500.0,66.055,66.0819,66.055,66.0819,500.0
2014-07-14 13:50:00,73.57,73.62,73.57,73.62,1100.0,66.046,66.0909,66.046,66.0909,1100.0
2014-07-14 13:55:00,73.61,73.61,73.58,73.58,200.0,66.0819,66.0819,66.055,66.055,200.0
2014-07-14 14:00:00,73.58,73.64,73.58,73.64,500.0,66.055,66.1088,66.055,66.1088,500.0
2014-07-14 14:05:00,73.62,73.62,73.58,73.61,2100.0,66.0909,66.0909,66.055,66.0819,2100.0
2014-07-14 14:10:00,73.61,73.61,73.58,73.58,600.0,66.0819,66.0819,66.055,66.055,600.0
2014-07-14 14:15:00,73.58,73.62,73.58,73.62,3000.0,66.055,66.0909,66.055,66.0909,3000.0
2014-07-14 14:20:00,73.6,73.61,73.57,73.59,1500.0,66.0729,66.0819,66.046,66.0639,1500.0
2014-07-14 14:25:00,73.58,73.59,73.57,73.59,1100.0,66.055,66.0639,66.046,66.0639,1100.0
2014-07-14 14:30:00,73.56,73.58,73.56,73.56,1200.0,66.037,66.055,66.037,66.037,1200.0
2014-07-14 14:35:00,73.56,73.63,73.55,73.63,2200.0,66.037,66.0998,66.028,66.0998,2200.0
2014-07-14 14:40:00,73.64,73.67,73.64,73.65,1900.0,66.1088,66.1357,66.1088,66.1178,1900.0
2014-07-14 14:45:00,73.65,73.65,73.63,73.65,1000.0,66.1178,66.1178,66.0998,66.1178,1000.0
2014-07-14 14:50:00,73.63,73.68,73.63,73.68,2400.0,66.0998,66.1447,66.0998,66.1447,2400.0
2014-07-14 14:55:00,73.68,73.7,73.68,73.68,800.0,66.1447,66.1627,66.1447,66.1447,800.0
2014-07-14 15:00:00,73.7,73.7,73.68,73.69,1400.0,66.1627,66.1627,66.1447,66.1537,1400.0
2014-07-14 15:05:00,73.7,73.7,73.67,73.69,900.0,66.1627,66.1627,66.1357,66.1537,900.0
2014-07-14 15:10:00,73.67,73.68,73.65,73.65,2800.0,66.1357,66.1447,66.1178,66.1178,2800.0
2014-07-14 15:15:00,73.62,73.62,73.6,73.6,500.0,66.0909,66.0909,66.0729,66.0729,500.0
2014-07-14 15:20:00,73.6,73.6,73.58,73.59,5800.0,66.0729,66.0729,66.055,66.0639,5800.0
2014-07-14 15:25:00,73.59,73.59,73.58,73.58,400.0,66.0639,66.0639,66.055,66.055,400.0
2014-07-14 15:30:00,73.58,73.62,73.58,73.62,1200.0,66.055,66.0909,66.055,66.0909,1200.0
2014-07-14 15:35:00,73.6,73.64,73.6,73.64,4100.0,66.0729,66.1088,66.0729,66.1088,4100.0
2014-07-14 15:40:00,73.63,73.63,73.59,73.59,2200.0,66.0998,66.0998,66.0639,66.0639,2200.0
2014-07-14 15:45:00,73.59,73.62,73.57,73.61,5500.0,66.0639,66.0909,66.046,66.0819,5500.0
2014-07-14 15:50:00,73.6,73.61,73.56,73.59,7200.0,66.0729,66.0819,66.037,66.0639,7200.0
2014-07-14 15:55:00,73.58,73.63,73.58,73.61,15200.0,66.055,66.0998,66.055,66.0819,15200.0
2014-07-15 09:30:00,73.61,73.61,73.38,73.53,4500.0,66.0819,66.0819,65.8754,66.0101,4500.0
2014-07-15 09:35:00,73.54,73.64,73.4,73.64,22400.0,66.019,66.1088,65.8934,66.1088,22400.0
2014-07-15 09:40:00,73.65,73.8,73.64,73.73,4400.0,66.1178,66.2525,66.1088,66.1896,4400.0
2014-07-15 09:45:00,73.78,73.78,73.59,73.59,5400.0,66.2345,66.2345,66.0639,66.0639,5400.0
2014-07-15 09:50:00,73.57,73.61,73.51,73.51,1300.0,66.046,66.0819,65.9921,65.9921,1300.0
2014-07-15 09:55:00,73.53,73.56,73.53,73.56,600.0,66.0101,66.037,66.0101,66.037,600.0
2014-07-15 10:00:00,73.63,73.63,73.53,73.56,1200.0,66.0998,66.0998,66.0101,66.037,1200.0
2014-07-15 10:05:00,73.55,73.63,73.55,73.63,3200.0,66.028,66.0998,66.028,66.0998,3200.0
2014-07-15 10:10:00,73.62,73.69,73.47,73.5,29600.0,66.0909,66.1537,65.9562,65.9831,29600.0
2014-07-15 10:15:00,73.48,73.59,73.45,73.59,2900.0,65.9652,66.0639,65.9382,66.0639,2900.0
2014-07-15 10:20:00,73.62,73.62,73.52,73.52,2100.0,66.0909,66.0909,66.0011,66.0011,2100.0
2014-07-15 10:25:00,73.6,73.61,73.57,73.57,1900.0,66.0729,66.0819,66.046,66.046,1900.0
2014-07-15 10:30:00,73.52,73.59,73.52,73.52,3300.0,66.0011,66.0639,66.0011,66.0011,3300.0
2014-07-15 10:35:00,73.49,73.49,73.41,73.48,500.0,65.9742,65.9742,65.9023,65.9652,500.0
2014-07-15 10:40:00,73.36,73.42,73.34,73.38,1600.0,65.8575,65.9113,65.8395,65.8754,1600.0
2014-07-15 10:45:00,73.43,73.43,73.21,73.21,2400.0,65.9203,65.9203,65.7228,65.7228,2400.0
2014-07-15 10:50:00,73.21,73.32,73.18,73.31,1500.0,65.7228,65.8215,65.6959,65.8126,1500.0
2014-07-15 10:55:00,73.33,73.33,73.28,73.28,1400.0,65.8305,65.8305,65.7856,65.7856,1400.0
2014-07-15 11:00:00,73.26,73.26,73.16,73.24,2200.0,65.7677,65.7677,65.6779,65.7497,2200.0
2014-07-15 11:05:00,73.27,73.29,73.22,73.27,5300.0,65.7767,65.7946,65.7318,65.7767,5300.0
2014-07-15 11:10:00,73.31,73.44,73.31,73.36,1600.0,65.8126,65.9293,65.8126,65.8575,1600.0
2014-07-15 11:15:00,73.36,73.38,73.34,73.38,1500.0,65.8575,65.8754,65.8395,65.8754,1500.0
2014-07-15 11:20:00,73.41,73.41,73.38,73.4,600.0,65.9023,65.9023,65.8754,65.8934,600.0
2014-07-15 11:25:00,73.35,73.38,73.28,73.31,1200.0,65.8485,65.8754,65.7856,65.8126,1200.0
2014-07-15 11:30:00,73.29,73.49,73.29,73.4,12700.0,65.7946,65.9742,65.7946,65.8934,12700.0
2014-07-15 11:35:00,73.41,73.47,73.39,73.47,6300.0,65.9023,65.9562,65.8844,65.9562,6300.0
2014-07-15 11:40:00,73.49,73.62,73.48,73.58,15100.0,65.9742,66.0909,65.9652,66.055,15100.0
2014-07-15 11:45:00,73.57,73.73,73.49,73.72,17500.0,66.046,66.1896,65.9742,66.1806,17500.0
2014-07-15 11:50:00,73.72,73.81,73.56,73.62,13100.0,66.1806,66.2614,66.037,66.0909,13100.0
2014-07-15 11:55:00,73.62,73.63,73.44,73.44,2600.0,66.0909,66.0998,65.9293,65.9293,2600.0
2014-07-15 12:00:00,73.49,73.62,73.49,73.56,14300.0,65.9742,66.0909,65.9742,66.037,14300.0
2014-07-15 12:05:00,73.56,73.66,73.51,73.55,21300.0,66.037,66.1268,65.9921,66.028,21300.0
2014-07-15 12:10:00,73.56,73.6,73.53,73.53,1500.0,66.037,66.0729,66.0101,66.0101,1500.0
2014-07-15 12:15:00,73.53,73.59,73.51,73.56,4500.0,66.0101,66.0639,65.9921,66.037,4500.0
2014-07-15 12:20:00,73.57,73.6,73.49,73.51,2000.0,66.046,66.0729,65.9742,65.9921,2000.0
2014-07-15 12:25:00,73.53,73.74,73.53,73.63,6400.0,66.0101,66.1986,66.0101,66.0998,6400.0
2014-07-15 12:30:00,73.61,73.61,73.57,73.57,400.0,66.0819,66.0819,66.046,66.046,400.0
2014-07-15 12:35:00,73.65,73.65,73.64,73.64,200.0,66.1178,66.1178,66.1088,66.1088,200.0
2014-07-15 12:40:00,73.67,73.68,73.64,73.65,1200.0,66.1357,66.1447,66.1088,66.1178,1200.0
2014-07-15 12:45:00,73.65,73.65,73.63,73.64,1500.0,66.1178,66.1178,66.0998,66.1088,1500.0
2014-07-15 12:50:00,73.65,73.65,73.6,73.6,300.0,66.1178,66.1178,66.0729,66.0729,300.0
2014-07-15 12:55:00,73.61,73.61,73.61,73.61,100.0,66.0819,66.0819,66.0819,66.0819,100.0
2014-07-15 13:00:00,73.55,73.66,73.55,73.6,4600.0,66.028,66.1268,66.028,66.0729,4600.0
2014-07-15 13:05:00,73.58,73.6,73.58,73.6,300.0,66.055,66.0729,66.055,66.0729,300.0
2014-07-15 13:10:00,73.63,73.68,73.62,73.68,500.0,66.0998,66.1447,66.0909,66.1447,500.0
2014-07-15 13:15:00,73.7,73.79,73.7,73.79,1400.0,66.1627,66.2435,66.1627,66.2435,1400.0
2014-07-15 13:20:00,73.75,73.79,73.71,73.71,1400.0,66.2076,66.2435,66.1717,66.1717,1400.0
2014-07-15 13:25:00,73.73,73.73,73.7,73.72,900.0,66.1896,66.1896,66.1627,66.1806,900.0
2014-07-15 13:30:00,73.74,73.75,73.7,73.75,700.0,66.1986,66.2076,66.1627,66.2076,700.0
2014-07-15 13:35:00,73.76,73.79,73.76,73.77,600.0,66.2165,66.2435,66.2165,66.2255,600.0
2014-07-15 13:40:00,73.73,73.74,73.69,73.69,800.0,66.1896,66.1986,66.1537,66.1537,800.0
2014-07-15 13:45:00,73.68,73.77,73.68,73.73,2100.0,66.1447,66.2255,66.1447,66.1896,2100.0
2014-07-15 13:50:00,73.74,73.74,73.71,73.71,800.0,66.1986,66.1986,66.1717,66.1717,800.0
2014-07-15 13:55:00,73.67,73.71,73.66,73.68,2400.0,66.1357,66.1717,66.1268,66.1447,2400.0
2014-07-15 14:00:00,73.69,73.69,73.65,73.65,400.0,66.1537,66.1537,66.1178,66.1178,400.0
2014-07-15 14:05:00,73.64,73.69,73.64,73.68,1100.0,66.1088,66.1537,66.1088,66.1447,1100.0
2014-07-15 14:10:00,73.69,73.71,73.69,73.7,600.0,66.1537,66.1717,66.1537,66.1627,600.0
2014-07-15 14:15:00,73.71,73.8,73.71,73.8,1700.0,66.1717,66.2525,66.1717,66.2525,1700.0
2014-07-15 14:20:00,73.79,73.79,73.77,73.78,400.0,66.2435,66.2435,66.2255,66.2345,400.0
2014-07-15 14:25:00,73.75,73.77,73.72,73.74,1700.0,66.2076,66.2255,66.1806,66.1986,1700.0
2014-07-15 14:30:00,73.76,73.78,73.71,73.71,1200.0,66.2165,66.2345,66.1717,66.1717,1200.0
2014-07-15 14:35:00,73.73,73.76,73.69,73.69,1600.0,66.1896,66.2165,66.1537,66.1537,1600.0
2014-07-15 14:40:00,73.71,73.76,73.71,73.75,3800.0,66.1717,66.2165,66.1717,66.2076,3800.0
2014-07-15 14:45:00,73.75,73.8,73.75,73.76,3300.0,66.2076,66.2525,66.2076,66.2165,3300.0
2014-07-15 14:50:00,73.77,73.79,73.77,73.79,1000.0,66.2255,66.2435,66.2255,66.2435,1000.0
2014-07-15 14:55:00,73.75,73.8,73.75,73.8,1600.0,66.2076,66.2525,66.2076,66.2525,1600.0
2014-07-15 15:00:00,73.79,73.79,73.75,73.75,1600.0,66.2435,66.2435,66.2076,66.2076,1600.0
2014-07-15 15:05:00,73.75,73.77,73.69,73.69,3300.0,66.2076,66.2255,66.1537,66.1537,3300.0
2014-07-15 15:10:00,73.67,73.79,73.66,73.79,4000.0,66.1357,66.2435,66.1268,66.2435,4000.0
2014-07-15 15:15:00,73.76,73.77,73.74,73.77,2800.0,66.2165,66.2255,66.1986,66.2255,2800.0
2014-07-15 15:20:00,73.75,73.79,73.75,73.79,5500.0,66.2076,66.2435,66.2076,66.2435,5500.0
2014-07-15 15:25:00,73.77,73.82,73.77,73.81,1600.0,66.2255,66.2704,66.2255,66.2614,1600.0
2014-07-15 15:30:00,73.81,73.82,73.78,73.8,2700.0,66.2614,66.2704,66.2345,66.2525,2700.0
2014-07-15 15:35:00,73.76,73.8,73.75,73.77,3900.0,66.2165,66.2525,66.2076,66.2255,3900.0
2014-07-15 15:40:00,73.78,73.87,73.78,73.85,6400.0,66.2345,66.3153,66.2345,66.2973,6400.0
2014-07-15 15:45:00,73.86,73.89,73.86,73.88,8400.0,66.3063,66.3332,66.3063,66.3243,8400.0
2014-07-15 15:50:00,73.87,73.88,73.85,73.87,9800.0,66.3153,66.3243,66.2973,66.3153,9800.0
2014-07-15 15:55:00,73.87,73.92,73.82,73.84,32300.0,66.3153,66.3602,66.2704,66.2884,32300.0
2014-07-16 09:30:00,73.98,73.98,73.98,73.98,4500.0,66.414,66.414,66.414,66.414,4500.0
2014-07-16 09:35:00,73.94,74.06,73.78,73.78,3800.0,66.3781,66.4859,66.2345,66.2345,3800.0
2014-07-16 09:40:00,73.79,73.79,73.6,73.6,3300.0,66.2435,66.2435,66.0729,66.0729,3300.0
2014-07-16 09:45:00,73.64,73.75,73.58,73.58,2800.0,66.1088,66.2076,66.055,66.055,2800.0
2014-07-16 09:50:00,73.63,73.68,73.56,73.61,1800.0,66.0998,66.1447,66.037,66.0819,1800.0
2014-07-16 09:55:00,73.63,73.63,73.62,73.62,200.0,66.0998,66.0998,66.0909,66.0909,200.0
2014-07-16 10:00:00,73.62,73.64,73.59,73.61,1600.0,66.0909,66.1088,66.0639,66.0819,1600.0
2014-07-16 10:05:00,73.63,73.69,73.59,73.69,3100.0,66.0998,66.1537,66.0639,66.1537,3100.0
2014-07-16 10:10:00,73.68,73.75,73.67,73.75,4800.0,66.1447,66.2076,66.1357,66.2076,4800.0
2014-07-16 10:15:00,73.75,73.75,73.64,73.7,3200.0,66.2076,66.2076,66.1088,66.1627,3200.0
2014-07-16 10:20:00,73.69,73.77,73.67,73.77,4900.0,66.1537,66.2255,66.1357,66.2255,4900.0
2014-07-16 10:25:00,73.76,73.77,73.75,73.75,700.0,66.2165,66.2255,66.2076,66.2076,700.0
2014-07-16 10:30:00,73.77,73.8,73.75,73.77,2400.0,66.2255,66.2525,66.2076,66.2255,2400.0
2014-07-16 10:35:00,73.77,73.79,73.77,73.79,1000.0,66.2255,66.2435,66.2255,66.2435,1000.0
2014-07-16 10:40:00,73.76,73.79,73.73,73.73,1600.0,66.2165,66.2435,66.1896,66.1896,1600.0
2014-07-16 10:45:00,73.73,73.73,73.66,73.71,4500.0,66.1896,66.1896,66.1268,66.1717,4500.0
2014-07-16 10:50:00,73.67,73.75,73.67,73.74,4000.0,66.1357,66.2076,66.1357,66.1986,4000.0
2014-07-16 10:55:00,73.73,73.74,73.7,73.7,4400.0,66.1896,66.1986,66.1627,66.1627,4400.0
2014-07-16 11:00:00,73.69,73.74,73.68,73.71,3800.0,66.1537,66.1986,66.1447,66.1717,3800.0
2014-07-16 11:05:00,73.72,73.82,73.72,73.77,4500.0,66.1806,66.2704,66.1806,66.2255,4500.0
2014-07-16 11:10:00,73.75,73.75,73.75,73.75,300.0,66.2076,66.2076,66.2076,66.2076,300.0
2014-07-16 11:15:00,73.71,73.71,73.69,73.69,400.0,66.1717,66.1717,66.1537,66.1537,400.0
2014-07-16 11:20:00,73.68,73.73,73.68,73.73,2000.0,66.1447,66.1896,66.1447,66.1896,2000.0
2014-07-16 11:25:00,73.69,73.7,73.67,73.7,2600.0,66.1537,66.1627,66.1357,66.1627,2600.0
2014-07-16 11:30:00,73.67,73.69,73.65,73.68,2100.0,66.1357,66.1537,66.1178,66.1447,2100.0
2014-07-16 11:35:00,73.67,73.68,73.61,73.61,2900.0,66.1357,66.1447,66.0819,66.0819,2900.0
2014-07-16 11:40:00,73.62,73.65,73.62,73.62,1500.0,66.0909,66.1178,66.0909,66.0909,1500.0
2014-07-16 11:45:00,73.65,73.66,73.62,73.65,2600.0,66.1178,66.1268,66.0909,66.1178,2600.0
2014-07-16 11:50:00,73.64,73.71,73.64,73.71,1600.0,66.1088,66.1717,66.1088,66.1717,1600.0
2014-07-16 11:55:00,73.72,73.74,73.7,73.73,2300.0,66.1806,66.1986,66.1627,66.1896,2300.0
2014-07-16 12:00:00,73.77,73.78,73.76,73.78,400.0,66.2255,66.2345,66.2165,66.2345,400.0
2014-07-16 12:05:00,73.77,73.87,73.77,73.85,2300.0,66.2255,66.3153,66.2255,66.2973,2300.0
2014-07-16 12:10:00,73.85,73.88,73.85,73.88,1500.0,66.2973,66.3243,66.2973,66.3243,1500.0
2014-07-16 12:15:00,73.86,73.9,73.85,73.89,1100.0,66.3063,66.3422,66.2973,66.3332,1100.0
2014-07-16 12:20:00,73.85,73.85,73.85,73.85,100.0,66.2973,66.2973,66.2973,66.2973,100.0
2014-07-16 12:25:00,73.86,73.92,73.86,73.92,3600.0,66.3063,66.3602,66.3063,66.3602,3600.0
2014-07-16 12:30:00,73.94,73.98,73.93,73.97,5900.0,66.3781,66.414,66.3692,66.4051,5900.0
2014-07-16 12:35:00,73.96,73.96,73.95,73.96,600.0,66.3961,66.3961,66.3871,66.3961,600.0
2014-07-16 12:40:00,73.97,74.0,73.97,74.0,800.0,66.4051,66.432,66.4051,66.432,800.0
2014-07-16 12:45:00,74.0,74.01,73.98,73.98,1600.0,66.432,66.441,66.414,66.414,1600.0
2014-07-16 12:50:00,73.98,74.06,73.98,74.06,2000.0,66.414,66.4859,66.414,66.4859,2000.0
2014-07-16 12:55:00,74.06,74.09,74.06,74.07,2100.0,66.4859,66.5128,66.4859,66.4948,2100.0
2014-07-16 13:00:00,74.06,74.07,74.06,74.07,1000.0,66.4859,66.4948,66.4859,66.4948,1000.0
2014-07-16 13:05:00,74.06,74.06,74.02,74.03,1300.0,66.4859,66.4859,66.45,66.4589,1300.0
2014-07-16 13:10:00,74.02,74.02,73.99,73.99,500.0,66.45,66.45,66.423,66.423,500.0
2014-07-16 13:15:00,74.01,74.01,73.98,74.0,1100.0,66.441,66.441,66.414,66.432,1100.0
2014-07-16 13:20:00,73.98,73.98,73.94,73.94,3200.0,66.414,66.414,66.3781,66.3781,3200.0
2014-07-16 13:25:00,73.95,74.0,73.94,73.99,3900.0,66.3871,66.432,66.3781,66.423,3900.0
2014-07-16 13:30:00,74.02,74.03,74.02,74.03,800.0,66.45,66.4589,66.45,66.4589,800.0
2014-07-16 13:35:00,74.03,74.06,74.02,74.06,2900.0,66.4589,66.4859,66.45,66.4859,2900.0
2014-07-16 13:40:00,74.08,74.09,74.08,74.09,900.0,66.5038,66.5128,66.5038,66.5128,900.0
2014-07-16 13:45:00,74.1,74.14,74.09,74.12,3200.0,66.5218,66.5577,66.5128,66.5397,3200.0
2014-07-16 13:50:00,74.11,74.12,74.08,74.12,2300.0,66.5307,66.5397,66.5038,66.5397,2300.0
2014-07-16 13:55:00,74.14,74.16,74.12,74.13,1500.0,66.5577,66.5756,66.5397,66.5487,1500.0
2014-07-16 14:00:00,74.14,74.18,74.14,74.18,2200.0,66.5577,66.5936,66.5577,66.5936,2200.0
2014-07-16 14:05:00,74.19,74.19,74.15,74.18,1200.0,66.6026,66.6026,66.5667,66.5936,1200.0
2014-07-16 14:10:00,74.15,74.17,74.13,74.13,1800.0,66.5667,66.5846,66.5487,66.5487,1800.0
2014-07-16 14:15:00,74.13,74.16,74.13,74.14,1500.0,66.5487,66.5756,66.5487,66.5577,1500.0
2014-07-16 14:20:00,74.15,74.15,74.1,74.1,2100.0,66.5667,66.5667,66.5218,66.5218,2100.0
2014-07-16 14:25:00,74.08,74.1,74.06,74.07,1700.0,66.5038,66.5218,66.4859,66.4948,1700.0
2014-07-16 14:30:00,74.07,74.08,74.05,74.07,2700.0,66.4948,66.5038,66.4769,66.4948,2700.0
2014-07-16 14:35:00,74.07,74.08,74.02,74.02,2300.0,66.4948,66.5038,66.45,66.45,2300.0
2014-07-16 14:40:00,74.02,74.03,74.01,74.01,1400.0,66.45,66.4589,66.441,66.441,1400.0
2014-07-16 14:45:00,74.01,74.03,74.01,74.03,1500.0,66.441,66.4589,66.441,66.4589,1500.0
2014-07-16 14:50:00,74.03,74.03,74.0,74.0,1400.0,66.4589,66.4589,66.432,66.432,1400.0
2014-07-16 14:55:00,73.99,74.02,73.99,74.0,2400.0,66.423,66.45,66.423,66.432,2400.0
2014-07-16 15:00:00,74.0,74.0,73.98,73.98,3400.0,66.432,66.432,66.414,66.414,3400.0
2014-07-16 15:05:00,73.97,73.97,73.96,73.96,800.0,66.4051,66.4051,66.3961,66.3961,800.0
2014-07-16 15:10:00,73.96,73.97,73.93,73.94,3700.0,66.3961,66.4051,66.3692,66.3781,3700.0
2014-07-16 15:15:00,73.97,73.97,73.92,73.92,1900.0,66.4051,66.4051,66.3602,66.3602,1900.0
2014-07-16 15:20:00,73.91,73.93,73.91,73.92,2300.0,66.3512,66.3692,66.3512,66.3602,2300.0
2014-07-16 15:25:00,73.92,73.96,73.91,73.94,3100.0,66.3602,66.3961,66.3512,66.3781,3100.0
2014-07-16 15:30:00,73.93,73.97,73.9,73.9,3200.0,66.3692,66.4051,66.3422,66.3422,3200.0
2014-07-16 15:35:00,73.91,73.95,73.86,73.87,4300.0,66.3512,66.3871,66.3063,66.3153,4300.0
2014-07-16 15:40:00,73.86,73.92,73.86,73.92,3500.0,66.3063,66.3602,66.3063,66.3602,3500.0
2014-07-16 15:45:00,73.9,73.9,73.87,73.9,7100.0,66.3422,66.3422,66.3153,66.3422,7100.0
2014-07-16 15:50:00,73.9,73.95,73.89,73.91,10500.0,66.3422,66.3871,66.3332,66.3512,10500.0
2014-07-16 15:55:00,73.9,73.93,73.89,73.93,13400.0,66.3422,66.3692,66.3332,66.3692,13400.0
2014-07-17 09:30:00,73.58,73.75,73.58,73.75,2300.0,66.055,66.2076,66.055,66.2076,2300.0
2014-07-17 09:35:00,73.71,73.78,73.71,73.78,1400.0,66.1717,66.2345,66.1717,66.2345,1400.0
2014-07-17 09:40:00,73.87,73.93,73.84,73.93,600.0,66.3153,66.3692,66.2884,66.3692,600.0
2014-07-17 09:45:00,73.92,74.04,73.89,73.89,1900.0,66.3602,66.4679,66.3332,66.3332,1900.0
2014-07-17 09:50:00,73.88,73.96,73.85,73.96,1000.0,66.3243,66.3961,66.2973,66.3961,1000.0
2014-07-17 09:55:00,73.91,73.98,73.89,73.89,1500.0,66.3512,66.414,66.3332,66.3332,1500.0
2014-07-17 10:00:00,73.89,73.9,73.79,73.85,3800.0,66.3332,66.3422,66.2435,66.2973,3800.0
2014-07-17 10:05:00,73.87,73.87,73.77,73.81,1000.0,66.3153,66.3153,66.2255,66.2614,1000.0
2014-07-17 10:10:00,73.82,73.89,73.82,73.86,3300.0,66.2704,66.3332,66.2704,66.3063,3300.0
2014-07-17 10:15:00,73.86,73.86,73.86,73.86,0.0,66.3063,66.3063,66.3063,66.3063,0.0
2014-07-17 10:20:00,73.84,73.92,73.83,73.92,2400.0,66.2884,66.3602,66.2794,66.3602,2400.0
2014-07-17 10:25:00,73.87,73.93,73.85,73.92,23400.0,66.3153,66.3692,66.2973,66.3602,23400.0
2014-07-17 10:30:00,73.9,73.9,73.83,73.83,800.0,66.3422,66.3422,66.2794,66.2794,800.0
2014-07-17 10:35:00,73.83,73.86,73.8,73.84,1400.0,66.2794,66.3063,66.2525,66.2884,1400.0
2014-07-17 10:40:00,73.87,73.88,73.81,73.81,4700.0,66.3153,66.3243,66.2614,66.2614,4700.0
2014-07-17 10:45:00,73.85,73.93,73.85,73.93,2500.0,66.2973,66.3692,66.2973,66.3692,2500.0
2014-07-17 10:50:00,73.89,73.9,73.89,73.9,600.0,66.3332,66.3422,66.3332,66.3422,600.0
2014-07-17 10:55:00,73.86,73.87,73.81,73.87,4600.0,66.3063,66.3153,66.2614,66.3153,4600.0
2014-07-17 11:00:00,73.91,73.91,73.85,73.86,4600.0,66.3512,66.3512,66.2973,66.3063,4600.0
2014-07-17 11:05:00,73.82,73.86,73.82,73.85,2600.0,66.2704,66.3063,66.2704,66.2973,2600.0
2014-07-17 11:10:00,73.85,73.91,73.85,73.85,5400.0,66.2973,66.3512,66.2973,66.2973,5400.0
2014-07-17 11:15:00,73.85,73.98,73.8,73.98,8400.0,66.2973,66.414,66.2525,66.414,8400.0
2014-07-17 11:20:00,73.97,73.97,73.83,73.88,48200.0,66.4051,66.4051,66.2794,66.3243,48200.0
2014-07-17 11:25:00,73.83,73.9,73.69,73.7,6000.0,66.2794,66.3422,66.1537,66.1627,6000.0
2014-07-17 11:30:00,73.69,73.87,73.64,73.87,8600.0,66.1537,66.3153,66.1088,66.3153,8600.0
2014-07-17 11:35:00,73.87,73.91,73.76,73.77,2900.0,66.3153,66.3512,66.2165,66.2255,2900.0
2014-07-17 11:40:00,73.76,73.85,73.76,73.79,3600.0,66.2165,66.2973,66.2165,66.2435,3600.0
2014-07-17 11:45:00,73.72,73.84,73.72,73.84,2000.0,66.1806,66.2884,66.1806,66.2884,2000.0
2014-07-17 11:50:00,73.86,73.89,73.79,73.79,1100.0,66.3063,66.3332,66.2435,66.2435,1100.0
2014-07-17 11:55:00,73.77,73.79,73.67,73.67,2400.0,66.2255,66.2435,66.1357,66.1357,2400.0
2014-07-17 12:00:00,73.66,73.66,73.53,73.57,3200.0,66.1268,66.1268,66.0101,66.046,3200.0
2014-07-17 12:05:00,73.58,73.59,73.55,73.59,1500.0,66.055,66.0639,66.028,66.0639,1500.0
2014-07-17 12:10:00,73.62,73.65,73.61,73.61,1100.0,66.0909,66.1178,66.0819,66.0819,1100.0
2014-07-17 12:15:00,73.64,73.64,73.56,73.56,5100.0,66.1088,66.1088,66.037,66.037,5100.0
2014-07-17 12:20:00,73.53,73.54,73.5,73.54,1800.0,66.0101,66.019,65.9831,66.019,1800.0
2014-07-17 12:25:00,73.59,73.59,73.56,73.56,200.0,66.0639,66.0639,66.037,66.037,200.0
2014-07-17 12:30:00,73.55,73.56,73.53,73.53,22300.0,66.028,66.037,66.0101,66.0101,22300.0
2014-07-17 12:35:00,73.55,73.64,73.55,73.64,800.0,66.028,66.1088,66.028,66.1088,800.0
2014-07-17 12:40:00,73.64,73.65,73.61,73.63,17800.0,66.1088,66.1178,66.0819,66.0998,17800.0
2014-07-17 12:45:00,73.6,73.63,73.58,73.62,3900.0,66.0729,66.0998,66.055,66.0909,3900.0
2014-07-17 12:50:00,73.61,73.67,73.6,73.67,7300.0,66.0819,66.1357,66.0729,66.1357,7300.0
2014-07-17 12:55:00,73.66,73.66,73.65,73.66,1400.0,66.1268,66.1268,66.1178,66.1268,1400.0
2014-07-17 13:00:00,73.63,73.7,73.63,73.68,1100.0,66.0998,66.1627,66.0998,66.1447,1100.0
2014-07-17 13:05:00,73.68,73.73,73.68,73.68,1100.0,66.1447,66.1896,66.1447,66.1447,1100.0
2014-07-17 13:10:00,73.68,73.83,73.68,73.83,4000.0,66.1447,66.2794,66.1447,66.2794,4000.0
2014-07-17 13:15:00,73.81,73.81,73.77,73.8,1300.0,66.2614,66.2614,66.2255,66.2525,1300.0
2014-07-17 13:20:00,73.76,73.81,73.76,73.8,3400.0,66.2165,66.2614,66.2165,66.2525,3400.0
2014-07-17 13:25:00,73.79,73.81,73.77,73.8,3000.0,66.2435,66.2614,66.2255,66.2525,3000.0
2014-07-17 13:30:00,73.82,73.84,73.82,73.84,700.0,66.2704,66.2884,66.2704,66.2884,700.0
2014-07-17 13:35:00,73.8,73.84,73.77,73.82,7500.0,66.2525,66.2884,66.2255,66.2704,7500.0
2014-07-17 13:40:00,73.8,73.81,73.77,73.8,2600.0,66.2525,66.2614,66.2255,66.2525,2600.0
2014-07-17 13:45:00,73.78,73.82,73.78,73.81,6100.0,66.2345,66.2704,66.2345,66.2614,6100.0
2014-07-17 13:50:00,73.8,73.8,73.78,73.8,1200.0,66.2525,66.2525,66.2345,66.2525,1200.0
2014-07-17 13:55:00,73.8,73.82,73.76,73.8,3400.0,66.2525,66.2704,66.2165,66.2525,3400.0
2014-07-17 14:00:00,73.8,73.81,73.76,73.8,6300.0,66.2525,66.2614,66.2165,66.2525,6300.0
2014-07-17 14:05:00,73.8,73.84,73.79,73.8,3900.0,66.2525,66.2884,66.2435,66.2525,3900.0
2014-07-17 14:10:00,73.78,73.86,73.78,73.8,2100.0,66.2345,66.3063,66.2345,66.2525,2100.0
2014-07-17 14:15:00,73.78,73.88,73.78,73.8,3700.0,66.2345,66.3243,66.2345,66.2525,3700.0
2014-07-17 14:20:00,73.8,73.81,73.75,73.79,5000.0,66.2525,66.2614,66.2076,66.2435,5000.0
2014-07-17 14:25:00,73.76,73.76,73.69,73.72,2400.0,66.2165,66.2165,66.1537,66.1806,2400.0
2014-07-17 14:30:00,73.73,73.75,73.7,73.7,2400.0,66.1896,66.2076,66.1627,66.1627,2400.0
2014-07-17 14:35:00,73.67,73.69,73.63,73.69,3500.0,66.1357,66.1537,66.0998,66.1537,3500.0
2014-07-17 14:40:00,73.71,73.73,73.71,73.72,700.0,66.1717,66.1896,66.1717,66.1806,700.0
2014-07-17 14:45:00,73.74,73.74,73.61,73.66,3700.0,66.1986,66.1986,66.0819,66.1268,3700.0
2014-07-17 14:50:00,73.67,73.68,73.6,73.65,3800.0,66.1357,66.1447,66.0729,66.1178,3800.0
2014-07-17 14:55:00,73.63,73.68,73.63,73.67,2800.0,66.0998,66.1447,66.0998,66.1357,2800.0
2014-07-17 15:00:00,73.65,73.69,73.63,73.65,7700.0,66.1178,66.1537,66.0998,66.1178,7700.0
2014-07-17 15:05:00,73.61,73.7,73.61,73.65,6800.0,66.0819,66.1627,66.0819,66.1178,6800.0
2014-07-17 15:10:00,73.65,73.66,73.62,73.66,8600.0,66.1178,66.1268,66.0909,66.1268,8600.0
2014-07-17 15:15:00,73.65,73.76,73.63,73.75,45800.0,66.1178,66.2165,66.0998,66.2076,45800.0
2014-07-17 15:20:00,73.71,73.76,73.7,73.74,7200.0,66.1717,66.2165,66.1627,66.1986,7200.0
2014-07-17 15:25:00,73.75,73.8,73.71,73.75,12400.0,66.2076,66.2525,66.1717,66.2076,12400.0
2014-07-17 15:30:00,73.75,73.76,73.71,73.74,30200.0,66.2076,66.2165,66.1717,66.1986,30200.0
2014-07-17 15:35:00,73.75,73.76,73.54,73.57,16700.0,66.2076,66.2165,66.019,66.046,16700.0
2014-07-17 15:40:00,73.59,73.61,73.55,73.57,16800.0,66.0639,66.0819,66.028,66.046,16800.0
2014-07-17 15:45:00,73.56,73.68,73.53,73.67,19100.0,66.037,66.1447,66.0101,66.1357,19100.0
2014-07-17 15:50:00,73.66,73.68,73.6,73.6,15700.0,66.1268,66.1447,66.0729,66.0729,15700.0
2014-07-17 15:55:00,73.6,73.66,73.58,73.65,28800.0,66.0729,66.1268,66.055,66.1178,28800.0
2014-07-18 09:30:00,73.68,73.71,73.61,73.64,44900.0,66.1447,66.1717,66.0819,66.1088,44900.0
2014-07-18 09:35:00,73.67,73.67,73.47,73.52,10500.0,66.1357,66.1357,65.9562,66.0011,10500.0
2014-07-18 09:40:00,73.51,73.51,73.27,73.28,1500.0,65.9921,65.9921,65.7767,65.7856,1500.0
2014-07-18 09:45:00,73.29,73.43,73.28,73.38,4600.0,65.7946,65.9203,65.7856,65.8754,4600.0
2014-07-18 09:50:00,73.36,73.57,73.3,73.57,14900.0,65.8575,66.046,65.8036,66.046,14900.0
2014-07-18 09:55:00,73.56,73.62,73.42,73.46,11300.0,66.037,66.0909,65.9113,65.9472,11300.0
2014-07-18 10:00:00,73.45,73.56,73.42,73.42,14600.0,65.9382,66.037,65.9113,65.9113,14600.0
2014-07-18 10:05:00,73.4,73.5,73.4,73.44,9800.0,65.8934,65.9831,65.8934,65.9293,9800.0
2014-07-18 10:10:00,73.41,73.46,73.4,73.46,9000.0,65.9023,65.9472,65.8934,65.9472,9000.0
2014-07-18 10:15:00,73.43,73.47,73.4,73.44,3900.0,65.9203,65.9562,65.8934,65.9293,3900.0
2014-07-18 10:20:00,73.44,73.5,73.44,73.48,4500.0,65.9293,65.9831,65.9293,65.9652,4500.0
2014-07-18 10:25:00,73.51,73.54,73.48,73.48,1700.0,65.9921,66.019,65.9652,65.9652,1700.0
2014-07-18 10:30:00,73.49,73.55,73.49,73.49,14400.0,65.9742,66.028,65.9742,65.9742,14400.0
2014-07-18 10:35:00,73.53,73.53,73.44,73.47,2600.0,66.0101,66.0101,65.9293,65.9562,2600.0
2014-07-18 10:40:00,73.42,73.44,73.37,73.4,6800.0,65.9113,65.9293,65.8664,65.8934,6800.0
2014-07-18 10:45:00,73.39,73.42,73.32,73.33,5800.0,65.8844,65.9113,65.8215,65.8305,5800.0
2014-07-18 10:50:00,73.33,73.46,73.33,73.43,4300.0,65.8305,65.9472,65.8305,65.9203,4300.0
2014-07-18 10:55:00,73.45,73.53,73.45,73.51,2700.0,65.9382,66.0101,65.9382,65.9921,2700.0
2014-07-18 11:00:00,73.53,73.6,73.53,73.55,3000.0,66.0101,66.0729,66.0101,66.028,3000.0
2014-07-18 11:05:00,73.56,73.57,73.52,73.52,4300.0,66.037,66.046,66.0011,66.0011,4300.0
2014-07-18 11:10:00,73.5,73.54,73.49,73.54,2100.0,65.9831,66.019,65.9742,66.019,2100.0
2014-07-18 11:15:00,73.53,73.59,73.51,73.58,2400.0,66.0101,66.0639,65.9921,66.055,2400.0
2014-07-18 11:20:00,73.55,73.56,73.53,73.55,2300.0,66.028,66.037,66.0101,66.028,2300.0
2014-07-18 11:25:00,73.56,73.56,73.49,73.49,2200.0,66.037,66.037,65.9742,65.9742,2200.0
2014-07-18 11:30:00,73.49,73.52,73.48,73.49,2300.0,65.9742,66.0011,65.9652,65.9742,2300.0
2014-07-18 11:35:00,73.49,73.62,73.47,73.61,4900.0,65.9742,66.0909,65.9562,66.0819,4900.0
2014-07-18 11:40:00,73.6,73.62,73.57,73.61,2500.0,66.0729,66.0909,66.046,66.0819,2500.0
2014-07-18 11:45:00,73.61,73.61,73.55,73.61,5200.0,66.0819,66.0819,66.028,66.0819,5200.0
2014-07-18 11:50:00,73.61,73.61,73.41,73.41,9500.0,66.0819,66.0819,65.9023,65.9023,9500.0
2014-07-18 11:55:00,73.46,73.46,73.41,73.44,1600.0,65.9472,65.9472,65.9023,65.9293,1600.0
2014-07-18 12:00:00,73.41,73.45,73.35,73.42,25200.0,65.9023,65.9382,65.8485,65.9113,25200.0
2014-07-18 12:05:00,73.42,73.44,73.39,73.42,2700.0,65.9113,65.9293,65.8844,65.9113,2700.0
2014-07-18 12:10:00,73.41,73.43,73.39,73.41,1500.0,65.9023,65.9203,65.8844,65.9023,1500.0
2014-07-18 12:15:00,73.39,73.4,73.37,73.37,1700.0,65.8844,65.8934,65.8664,65.8664,1700.0
2014-07-18 12:20:00,73.37,73.41,73.35,73.41,3400.0,65.8664,65.9023,65.8485,65.9023,3400.0
2014-07-18 12:25:00,73.44,73.44,73.4,73.41,2500.0,65.9293,65.9293,65.8934,65.9023,2500.0
2014-07-18 12:30:00,73.42,73.43,73.4,73.41,2500.0,65.9113,65.9203,65.8934,65.9023,2500.0
2014-07-18 12:35:00,73.42,73.42,73.39,73.41,3200.0,65.9113,65.9113,65.8844,65.9023,3200.0
2014-07-18 12:40:00,73.44,73.45,73.42,73.45,2300.0,65.9293,65.9382,65.9113,65.9382,2300.0
2014-07-18 12:45:00,73.44,73.48,73.42,73.48,3300.0,65.9293,65.9652,65.9113,65.9652,3300.0
2014-07-18 12:50:00,73.49,73.5,73.48,73.48,1700.0,65.9742,65.9831,65.9652,65.9652,1700.0
2014-07-18 12:55:00,73.48,73.51,73.48,73.48,3800.0,65.9652,65.9921,65.9652,65.9652,3800.0
2014-07-18 13:00:00,73.48,73.48,73.42,73.42,2300.0,65.9652,65.9652,65.9113,65.9113,2300.0
2014-07-18 13:05:00,73.42,73.45,73.39,73.39,1900.0,65.9113,65.9382,65.8844,65.8844,1900.0
2014-07-18 13:10:00,73.37,73.43,73.35,73.42,6000.0,65.8664,65.9203,65.8485,65.9113,6000.0
2014-07-18 13:15:00,73.4,73.54,73.4,73.5,8300.0,65.8934,66.019,65.8934,65.9831,8300.0
2014-07-18 13:20:00,73.51,73.51,73.44,73.46,3500.0,65.9921,65.9921,65.9293,65.9472,3500.0
2014-07-18 13:25:00,73.45,73.46,73.37,73.37,1700.0,65.9382,65.9472,65.8664,65.8664,1700.0
2014-07-18 13:30:00,73.4,73.4,73.33,73.34,2100.0,65.8934,65.8934,65.8305,65.8395,2100.0
2014-07-18 13:35:00,73.36,73.39,73.33,73.33,2900.0,65.8575,65.8844,65.8305,65.8305,2900.0
2014-07-18 13:40:00,73.32,73.38,73.32,73.34,2700.0,65.8215,65.8754,65.8215,65.8395,2700.0
2014-07-18 13:45:00,73.35,73.35,73.3,73.31,3500.0,65.8485,65.8485,65.8036,65.8126,3500.0
2014-07-18 13:50:00,73.31,73.35,73.3,73.32,2900.0,65.8126,65.8485,65.8036,65.8215,2900.0
2014-07-18 13:55:00,73.34,73.35,73.32,73.32,1100.0,65.8395,65.8485,65.8215,65.8215,1100.0
2014-07-18 14:00:00,73.33,73.33,73.26,73.26,4200.0,65.8305,65.8305,65.7677,65.7677,4200.0
2014-07-18 14:05:00,73.25,73.28,73.23,73.25,3500.0,65.7587,65.7856,65.7407,65.7587,3500.0
2014-07-18 14:10:00,73.24,73.36,73.24,73.36,4500.0,65.7497,65.8575,65.7497,65.8575,4500.0
2014-07-18 14:15:00,73.34,73.34,73.3,73.31,3300.0,65.8395,65.8395,65.8036,65.8126,3300.0
2014-07-18 14:20:00,73.31,73.41,73.29,73.39,6100.0,65.8126,65.9023,65.7946,65.8844,6100.0
2014-07-18 14:25:00,73.39,73.43,73.38,73.42,2600.0,65.8844,65.9203,65.8754,65.9113,2600.0
2014-07-18 14:30:00,73.43,73.43,73.4,73.4,3000.0,65.9203,65.9203,65.8934,65.8934,3000.0
2014-07-18 14:35:00,73.4,73.43,73.39,73.43,3200.0,65.8934,65.9203,65.8844,65.9203,3200.0
2014-07-18 14:40:00,73.42,73.43,73.39,73.43,2900.0,65.9113,65.9203,65.8844,65.9203,2900.0
2014-07-18 14:45:00,73.4,73.4,73.36,73.36,2800.0,65.8934,65.8934,65.8575,65.8575,2800.0
2014-07-18 14:50:00,73.36,73.42,73.35,73.39,5500.0,65.8575,65.9113,65.8485,65.8844,5500.0
2014-07-18 14:55:00,73.4,73.44,73.37,73.37,3200.0,65.8934,65.9293,65.8664,65.8664,3200.0
2014-07-18 15:00:00,73.38,73.4,73.34,73.34,2500.0,65.8754,65.8934,65.8395,65.8395,2500.0
2014-07-18 15:05:00,73.34,73.37,73.34,73.37,10400.0,65.8395,65.8664,65.8395,65.8664,10400.0
2014-07-18 15:10:00,73.36,73.38,73.36,73.38,2700.0,65.8575,65.8754,65.8575,65.8754,2700.0
2014-07-18 15:15:00,73.36,73.38,73.33,73.35,10000.0,65.8575,65.8754,65.8305,65.8485,10000.0
2014-07-18 15:20:00,73.35,73.39,73.35,73.36,5500.0,65.8485,65.8844,65.8485,65.8575,5500.0
2014-07-18 15:25:00,73.36,73.36,73.3,73.3,4300.0,65.8575,65.8575,65.8036,65.8036,4300.0
2014-07-18 15:30:00,73.29,73.31,73.28,73.29,6600.0,65.7946,65.8126,65.7856,65.7946,6600.0
2014-07-18 15:35:00,73.29,73.31,73.26,73.26,4900.0,65.7946,65.8126,65.7677,65.7677,4900.0
2014-07-18 15:40:00,73.26,73.27,73.22,73.24,7400.0,65.7677,65.7767,65.7318,65.7497,7400.0
2014-07-18 15:45:00,73.24,73.29,73.24,73.28,11300.0,65.7497,65.7946,65.7497,65.7856,11300.0
2014-07-18 15:50:00,73.28,73.31,73.28,73.3,14200.0,65.7856,65.8126,65.7856,65.8036,14200.0
2014-07-18 15:55:00,73.32,73.36,73.31,73.33,31900.0,65.8215,65.8575,65.8126,65.8305,31900.0
2014-07-21 09:30:00,73.29,73.29,73.15,73.2,6700.0,65.7946,65.7946,65.6689,65.7138,6700.0
2014-07-21 09:35:00,73.11,73.16,72.94,73.03,6200.0,65.633,65.6779,65.4804,65.5612,6200.0
2014-07-21 09:40:00,73.13,73.23,73.02,73.17,4800.0,65.651,65.7407,65.5522,65.6869,4800.0
2014-07-21 09:45:00,73.17,73.21,73.11,73.12,2000.0,65.6869,65.7228,65.633,65.642,2000.0
2014-07-21 09:50:00,73.15,73.22,73.13,73.19,3800.0,65.6689,65.7318,65.651,65.7048,3800.0
2014-07-21 09:55:00,73.17,73.17,73.01,73.01,12300.0,65.6869,65.6869,65.5432,65.5432,12300.0
2014-07-21 10:00:00,72.99,73.08,72.99,73.08,3100.0,65.5253,65.6061,65.5253,65.6061,3100.0
2014-07-21 10:05:00,73.1,73.19,73.1,73.18,2200.0,65.624,65.7048,65.624,65.6959,2200.0
2014-07-21 10:10:00,73.14,73.17,73.07,73.12,2200.0,65.66,65.6869,65.5971,65.642,2200.0
2014-07-21 10:15:00,73.14,73.19,73.1,73.1,2200.0,65.66,65.7048,65.624,65.624,2200.0
2014-07-21 10:20:00,73.1,73.13,73.06,73.08,12600.0,65.624,65.651,65.5881,65.6061,12600.0
2014-07-21 10:25:00,73.05,73.06,73.02,73.06,1900.0,65.5792,65.5881,65.5522,65.5881,1900.0
2014-07-21 10:30:00,73.07,73.09,72.98,72.98,2300.0,65.5971,65.6151,65.5163,65.5163,2300.0
2014-07-21 10:35:00,72.96,72.96,72.86,72.86,2300.0,65.4984,65.4984,65.4086,65.4086,2300.0
2014-07-21 10:40:00,72.85,72.88,72.74,72.77,1400.0,65.3996,65.4265,65.3009,65.3278,1400.0
2014-07-21 10:45:00,72.78,72.8,72.72,72.78,2200.0,65.3368,65.3547,65.2829,65.3368,2200.0
2014-07-21 10:50:00,72.77,72.82,72.77,72.81,1500.0,65.3278,65.3727,65.3278,65.3637,1500.0
2014-07-21 10:55:00,72.81,72.83,72.75,72.76,2200.0,65.3637,65.3817,65.3098,65.3188,2200.0
2014-07-21 11:00:00,72.74,72.8,72.69,72.77,2300.0,65.3009,65.3547,65.256,65.3278,2300.0
2014-07-21 11:05:00,72.74,72.86,72.74,72.82,2900.0,65.3009,65.4086,65.3009,65.3727,2900.0
2014-07-21 11:10:00,72.78,72.8,72.75,72.78,4200.0,65.3368,65.3547,65.3098,65.3368,4200.0
2014-07-21 11:15:00,72.75,72.82,72.75,72.82,2000.0,65.3098,65.3727,65.3098,65.3727,2000.0
2014-07-21 11:20:00,72.81,72.91,72.81,72.88,2500.0,65.3637,65.4535,65.3637,65.4265,2500.0
2014-07-21 11:25:00,72.9,72.92,72.88,72.88,2700.0,65.4445,65.4625,65.4265,65.4265,2700.0
2014-07-21 11:30:00,72.84,72.84,72.8,72.82,2700.0,65.3906,65.3906,65.3547,65.3727,2700.0
2014-07-21 11:35:00,72.81,72.84,72.8,72.84,800.0,65.3637,65.3906,65.3547,65.3906,800.0
2014-07-21 11:40:00,72.84,72.85,72.77,72.77,1600.0,65.3906,65.3996,65.3278,65.3278,1600.0
2014-07-21 11:45:00,72.75,72.75,72.69,72.72,2400.0,65.3098,65.3098,65.256,65.2829,2400.0
2014-07-21 11:50:00,72.71,72.72,72.7,72.72,1600.0,65.2739,65.2829,65.265,65.2829,1600.0
2014-07-21 11:55:00,72.74,72.81,72.74,72.8,2900.0,65.3009,65.3637,65.3009,65.3547,2900.0
2014-07-21 12:00:00,72.78,72.79,72.73,72.76,3400.0,65.3368,65.3457,65.2919,65.3188,3400.0
2014-07-21 12:05:00,72.76,72.76,72.62,72.63,3900.0,65.3188,65.3188,65.1931,65.2021,3900.0
2014-07-21 12:10:00,72.64,72.66,72.62,72.66,2000.0,65.2111,65.229,65.1931,65.229,2000.0
2014-07-21 12:15:00,72.66,72.69,72.66,72.67,1100.0,65.229,65.256,65.229,65.238,1100.0
2014-07-21 12:20:00,72.67,72.69,72.67,72.67,400.0,65.238,65.256,65.238,65.238,400.0
2014-07-21 12:25:00,72.66,72.69,72.64,72.69,1200.0,65.229,65.256,65.2111,65.256,1200.0
2014-07-21 12:30:00,72.69,72.71,72.69,72.7,1800.0,65.256,65.2739,65.256,65.265,1800.0
2014-07-21 12:35:00,72.71,72.73,72.68,72.69,2800.0,65.2739,65.2919,65.247,65.256,2800.0
2014-07-21 12:40:00,72.67,72.68,72.66,72.67,1400.0,65.238,65.247,65.229,65.238,1400.0
2014-07-21 12:45:00,72.65,72.66,72.65,72.65,1000.0,65.2201,65.229,65.2201,65.2201,1000.0
2014-07-21 12:50:00,72.65,72.69,72.65,72.65,1000.0,65.2201,65.256,65.2201,65.2201,1000.0
2014-07-21 12:55:00,72.67,72.68,72.65,72.65,800.0,65.238,65.247,65.2201,65.2201,800.0
2014-07-21 13:00:00,72.68,72.71,72.66,72.7,1800.0,65.247,65.2739,65.229,65.265,1800.0
2014-07-21 13:05:00,72.71,72.82,72.71,72.78,3800.0,65.2739,65.3727,65.2739,65.3368,3800.0
2014-07-21 13:10:00,72.79,72.85,72.79,72.85,1500.0,65.3457,65.3996,65.3457,65.3996,1500.0
2014-07-21 13:15:00,72.85,72.89,72.82,72.89,2100.0,65.3996,65.4355,65.3727,65.4355,2100.0
2014-07-21 13:20:00,72.9,72.94,72.88,72.91,2300.0,65.4445,65.4804,65.4265,65.4535,2300.0
2014-07-21 13:25:00,72.91,72.92,72.85,72.9,2100.0,65.4535,65.4625,65.3996,65.4445,2100.0
2014-07-21 13:30:00,72.93,72.93,72.91,72.92,2400.0,65.4714,65.4714,65.4535,65.4625,2400.0
2014-07-21 13:35:00,72.95,72.98,72.93,72.97,2300.0,65.4894,65.5163,65.4714,65.5073,2300.0
2014-07-21 13:40:00,72.98,73.01,72.98,73.01,10900.0,65.5163,65.5432,65.5163,65.5432,10900.0
2014-07-21 13:45:00,73.02,73.03,72.98,73.03,3500.0,65.5522,65.5612,65.5163,65.5612,3500.0
2014-07-21 13:50:00,73.03,73.04,72.94,72.97,23400.0,65.5612,65.5702,65.4804,65.5073,23400.0
2014-07-21 13:55:00,72.97,73.06,72.97,73.06,1600.0,65.5073,65.5881,65.5073,65.5881,1600.0
2014-07-21 14:00:00,73.06,73.12,73.06,73.08,2600.0,65.5881,65.642,65.5881,65.6061,2600.0
2014-07-21 14:05:00,73.06,73.1,73.06,73.1,1800.0,65.5881,65.624,65.5881,65.624,1800.0
2014-07-21 14:10:00,73.07,73.1,73.06,73.07,3300.0,65.5971,65.624,65.5881,65.5971,3300.0
2014-07-21 14:15:00,73.06,73.06,72.96,72.96,1500.0,65.5881,65.5881,65.4984,65.4984,1500.0
2014-07-21 14:20:00,72.97,72.99,72.94,72.96,800.0,65.5073,65.5253,65.4804,65.4984,800.0
2014-07-21 14:25:00,72.95,72.96,72.91,72.92,2600.0,65.4894,65.4984,65.4535,65.4625,2600.0
2014-07-21 14:30:00,72.92,72.92,72.85,72.85,1900.0,65.4625,65.4625,65.3996,65.3996,1900.0
2014-07-21 14:35:00,72.83,72.91,72.83,72.91,2100.0,65.3817,65.4535,65.3817,65.4535,2100.0
2014-07-21 14:40:00,72.92,72.92,72.9,72.91,1500.0,65.4625,65.4625,65.4445,65.4535,1500.0
2014-07-21 14:45:00,72.91,72.91,72.86,72.91,2300.0,65.4535,65.4535,65.4086,65.4535,2300.0
2014-07-21 14:50:00,72.91,73.0,72.91,73.0,3800.0,65.4535,65.5343,65.4535,65.5343,3800.0
2014-07-21 14:55:00,72.99,73.02,72.99,72.99,2800.0,65.5253,65.5522,65.5253,65.5253,2800.0
2014-07-21 15:00:00,72.99,73.03,72.98,73.0,4400.0,65.5253,65.5612,65.5163,65.5343,4400.0
2014-07-21 15:05:00,73.0,73.01,72.95,72.95,3000.0,65.5343,65.5432,65.4894,65.4894,3000.0
2014-07-21 15:10:00,72.95,72.96,72.93,72.96,3600.0,65.4894,65.4984,65.4714,65.4984,3600.0
2014-07-21 15:15:00,72.95,72.96,72.95,72.95,3700.0,65.4894,65.4984,65.4894,65.4894,3700.0
2014-07-21 15:20:00,72.96,72.98,72.95,72.98,1500.0,65.4984,65.5163,65.4894,65.5163,1500.0
2014-07-21 15:25:00,72.99,73.04,72.98,73.03,2700.0,65.5253,65.5702,65.5163,65.5612,2700.0
2014-07-21 15:30:00,73.02,73.05,73.01,73.04,5600.0,65.5522,65.5792,65.5432,65.5702,5600.0
2014-07-21 15:35:00,73.04,73.06,73.02,73.04,3500.0,65.5702,65.5881,65.5522,65.5702,3500.0
2014-07-21 15:40:00,73.06,73.1,73.06,73.1,1900.0,65.5881,65.624,65.5881,65.624,1900.0
2014-07-21 15:45:00,73.1,73.13,73.1,73.13,4100.0,65.624,65.651,65.624,65.651,4100.0
2014-07-21 15:50:00,73.13,73.13,73.09,73.13,10900.0,65.651,65.651,65.6151,65.651,10900.0
2014-07-21 15:55:00,73.12,73.13,73.07,73.1,17800.0,65.642,65.651,65.5971,65.624,17800.0
2014-07-22 09:30:00,73.64,73.73,73.42,73.61,10700.0,66.1088,66.1896,65.9113,66.0819,10700.0
2014-07-22 09:35:00,73.65,73.93,73.65,73.83,5700.0,66.1178,66.3692,66.1178,66.2794,5700.0
2014-07-22 09:40:00,73.9,74.0,73.82,73.92,3200.0,66.3422,66.432,66.2704,66.3602,3200.0
2014-07-22 09:45:00,73.95,73.97,73.82,73.93,4100.0,66.3871,66.4051,66.2704,66.3692,4100.0
2014-07-22 09:50:00,73.99,74.17,73.99,74.1,4900.0,66.423,66.5846,66.423,66.5218,4900.0
2014-07-22 09:55:00,74.06,74.19,74.03,74.19,2700.0,66.4859,66.6026,66.4589,66.6026,2700.0
2014-07-22 10:00:00,74.19,74.19,73.99,74.04,2100.0,66.6026,66.6026,66.423,66.4679,2100.0
2014-07-22 10:05:00,74.04,74.24,74.04,74.21,3500.0,66.4679,66.6475,66.4679,66.6205,3500.0
2014-07-22 10:10:00,74.26,74.35,74.13,74.13,2600.0,66.6654,66.7462,66.5487,66.5487,2600.0
2014-07-22 10:15:00,74.09,74.15,74.06,74.1,4100.0,66.5128,66.5667,66.4859,66.5218,4100.0
2014-07-22 10:20:00,74.09,74.15,74.06,74.15,1500.0,66.5128,66.5667,66.4859,66.5667,1500.0
2014-07-22 10:25:00,74.14,74.17,74.1,74.1,1800.0,66.5577,66.5846,66.5218,66.5218,1800.0
2014-07-22 10:30:00,74.14,74.19,74.11,74.12,1400.0,66.5577,66.6026,66.5307,66.5397,1400.0
2014-07-22 10:35:00,74.12,74.13,74.1,74.1,1000.0,66.5397,66.5487,66.5218,66.5218,1000.0
2014-07-22 10:40:00,74.09,74.13,74.07,74.11,1300.0,66.5128,66.5487,66.4948,66.5307,1300.0
2014-07-22 10:45:00,74.13,74.14,74.1,74.13,2100.0,66.5487,66.5577,66.5218,66.5487,2100.0
2014-07-22 10:50:00,74.15,74.19,74.14,74.17,1600.0,66.5667,66.6026,66.5577,66.5846,1600.0
2014-07-22 10:55:00,74.17,74.23,74.17,74.23,2100.0,66.5846,66.6385,66.5846,66.6385,2100.0
2014-07-22 11:00:00,74.23,74.26,74.17,74.17,1500.0,66.6385,66.6654,66.5846,66.5846,1500.0
2014-07-22 11:05:00,74.24,74.34,74.22,74.3,3600.0,66.6475,66.7372,66.6295,66.7013,3600.0
2014-07-22 11:10:00,74.25,74.27,74.25,74.27,1900.0,66.6564,66.6744,66.6564,66.6744,1900.0
2014-07-22 11:15:00,74.28,74.3,74.25,74.3,600.0,66.6834,66.7013,66.6564,66.7013,600.0
2014-07-22 11:20:00,74.31,74.33,74.28,74.29,1500.0,66.7103,66.7283,66.6834,66.6923,1500.0
2014-07-22 11:25:00,74.3,74.32,74.28,74.28,2100.0,66.7013,66.7193,66.6834,66.6834,2100.0
2014-07-22 11:30:00,74.28,74.32,74.27,74.32,1800.0,66.6834,66.7193,66.6744,66.7193,1800.0
2014-07-22 11:35:00,74.32,74.43,74.32,74.39,14100.0,66.7193,66.818,66.7193,66.7821,14100.0
2014-07-22 11:40:00,74.37,74.44,74.35,74.44,2600.0,66.7642,66.827,66.7462,66.827,2600.0
2014-07-22 11:45:00,74.44,74.46,74.43,74.44,2700.0,66.827,66.845,66.818,66.827,2700.0
2014-07-22 11:50:00,74.45,74.45,74.43,74.44,1300.0,66.836,66.836,66.818,66.827,1300.0
2014-07-22 11:55:00,74.46,74.48,74.45,74.47,4100.0,66.845,66.8629,66.836,66.8539,4100.0
2014-07-22 12:00:00,74.45,74.51,74.45,74.5,3000.0,66.836,66.8898,66.836,66.8809,3000.0
2014-07-22 12:05:00,74.5,74.52,74.49,74.52,1900.0,66.8809,66.8988,66.8719,66.8988,1900.0
2014-07-22 12:10:00,74.52,74.53,74.49,74.53,4900.0,66.8988,66.9078,66.8719,66.9078,4900.0
2014-07-22 12:15:00,74.52,74.54,74.5,74.54,1900.0,66.8988,66.9168,66.8809,66.9168,1900.0
2014-07-22 12:20:00,74.52,74.57,74.52,74.54,2400.0,66.8988,66.9437,66.8988,66.9168,2400.0
2014-07-22 12:25:00,74.54,74.55,74.49,74.55,4700.0,66.9168,66.9258,66.8719,66.9258,4700.0
2014-07-22 12:30:00,74.54,74.54,74.51,74.53,1200.0,66.9168,66.9168,66.8898,66.9078,1200.0
2014-07-22 12:35:00,74.52,74.53,74.52,74.53,300.0,66.8988,66.9078,66.8988,66.9078,300.0
2014-07-22 12:40:00,74.52,74.52,74.48,74.5,1300.0,66.8988,66.8988,66.8629,66.8809,1300.0
2014-07-22 12:45:00,74.5,74.51,74.47,74.47,1600.0,66.8809,66.8898,66.8539,66.8539,1600.0
2014-07-22 12:50:00,74.47,74.48,74.44,74.44,1000.0,66.8539,66.8629,66.827,66.827,1000.0
2014-07-22 12:55:00,74.45,74.48,74.44,74.48,1500.0,66.836,66.8629,66.827,66.8629,1500.0
2014-07-22 13:00:00,74.47,74.5,74.45,74.5,8000.0,66.8539,66.8809,66.836,66.8809,8000.0
2014-07-22 13:05:00,74.5,74.5,74.46,74.47,2100.0,66.8809,66.8809,66.845,66.8539,2100.0
2014-07-22 13:10:00,74.48,74.53,74.45,74.52,5900.0,66.8629,66.9078,66.836,66.8988,5900.0
2014-07-22 13:15:00,74.53,74.56,74.52,74.56,2400.0,66.9078,66.9347,66.8988,66.9347,2400.0
2014-07-22 13:20:00,74.54,74.55,74.51,74.52,1900.0,66.9168,66.9258,66.8898,66.8988,1900.0
2014-07-22 13:25:00,74.48,74.5,74.47,74.48,1000.0,66.8629,66.8809,66.8539,66.8629,1000.0
2014-07-22 13:30:00,74.45,74.5,74.45,74.5,1700.0,66.836,66.8809,66.836,66.8809,1700.0
2014-07-22 13:35:00,74.48,74.5,74.48,74.5,800.0,66.8629,66.8809,66.8629,66.8809,800.0
2014-07-22 13:40:00,74.49,74.52,74.47,74.52,2500.0,66.8719,66.8988,66.8539,66.8988,2500.0
2014-07-22 13:45:00,74.52,74.52,74.5,74.52,900.0,66.8988,66.8988,66.8809,66.8988,900.0
2014-07-22 13:50:00,74.52,74.6,74.52,74.57,8500.0,66.8988,66.9706,66.8988,66.9437,8500.0
2014-07-22 13:55:00,74.54,74.59,74.54,74.55,3700.0,66.9168,66.9617,66.9168,66.9258,3700.0
2014-07-22 14:00:00,74.55,74.59,74.53,74.53,5400.0,66.9258,66.9617,66.9078,66.9078,5400.0
2014-07-22 14:05:00,74.53,74.58,74.53,74.56,66800.0,66.9078,66.9527,66.9078,66.9347,66800.0
2014-07-22 14:10:00,74.59,74.62,74.56,74.61,7300.0,66.9617,66.9886,66.9347,66.9796,7300.0
2014-07-22 14:15:00,74.59,74.61,74.55,74.55,2600.0,66.9617,66.9796,66.9258,66.9258,2600.0
2014-07-22 14:20:00,74.56,74.58,74.52,74.56,5100.0,66.9347,66.9527,66.8988,66.9347,5100.0
2014-07-22 14:25:00,74.56,74.67,74.56,74.63,4500.0,66.9347,67.0335,66.9347,66.9976,4500.0
2014-07-22 14:30:00,74.61,74.61,74.6,74.6,800.0,66.9796,66.9796,66.9706,66.9706,800.0
2014-07-22 14:35:00,74.59,74.63,74.55,74.55,8100.0,66.9617,66.9976,66.9258,66.9258,8100.0
2014-07-22 14:40:00,74.54,74.57,74.48,74.5,2600.0,66.9168,66.9437,66.8629,66.8809,2600.0
2014-07-22 14:45:00,74.5,74.52,74.49,74.49,4200.0,66.8809,66.8988,66.8719,66.8719,4200.0
2014-07-22 14:50:00,74.49,74.5,74.44,74.5,5900.0,66.8719,66.8809,66.827,66.8809,5900.0
2014-07-22 14:55:00,74.51,74.54,74.5,74.54,2900.0,66.8898,66.9168,66.8809,66.9168,2900.0
2014-07-22 15:00:00,74.52,74.54,74.5,74.54,3100.0,66.8988,66.9168,66.8809,66.9168,3100.0
2014-07-22 15:05:00,74.54,74.59,74.53,74.56,10200.0,66.9168,66.9617,66.9078,66.9347,10200.0
2014-07-22 15:10:00,74.56,74.56,74.54,74.55,600.0,66.9347,66.9347,66.9168,66.9258,600.0
2014-07-22 15:15:00,74.54,74.65,74.54,74.63,10500.0,66.9168,67.0155,66.9168,66.9976,10500.0
2014-07-22 15:20:00,74.61,74.62,74.59,74.61,5500.0,66.9796,66.9886,66.9617,66.9796,5500.0
2014-07-22 15:25:00,74.61,74.63,74.6,74.62,2800.0,66.9796,66.9976,66.9706,66.9886,2800.0
2014-07-22 15:30:00,74.63,74.7,74.62,74.63,7700.0,66.9976,67.0604,66.9886,66.9976,7700.0
2014-07-22 15:35:00,74.63,74.65,74.6,74.61,7200.0,66.9976,67.0155,66.9706,66.9796,7200.0
2014-07-22 15:40:00,74.61,74.61,74.58,74.58,9300.0,66.9796,66.9796,66.9527,66.9527,9300.0
2014-07-22 15:45:00,74.57,74.58,74.52,74.55,15900.0,66.9437,66.9527,66.8988,66.9258,15900.0
2014-07-22 15:50:00,74.55,74.6,74.55,74.56,13500.0,66.9258,66.9706,66.9258,66.9347,13500.0
2014-07-22 15:55:00,74.56,74.59,74.53,74.57,21900.0,66.9347,66.9617,66.9078,66.9437,21900.0
2014-07-23 09:30:00,74.57,74.63,74.45,74.48,5000.0,66.9437,66.9976,66.836,66.8629,5000.0
2014-07-23 09:35:00,74.48,74.48,74.31,74.33,1000.0,66.8629,66.8629,66.7103,66.7283,1000.0
2014-07-23 09:40:00,74.4,74.44,74.29,74.38,4200.0,66.7911,66.827,66.6923,66.7731,4200.0
2014-07-23 09:45:00,74.35,74.41,74.24,74.39,3500.0,66.7462,66.8001,66.6475,66.7821,3500.0
2014-07-23 09:50:00,74.46,74.47,74.43,74.45,1400.0,66.845,66.8539,66.818,66.836,1400.0
2014-07-23 09:55:00,74.41,74.56,74.3,74.4,8700.0,66.8001,66.9347,66.7013,66.7911,8700.0
2014-07-23 10:00:00,74.36,74.39,74.23,74.34,5700.0,66.7552,66.7821,66.6385,66.7372,5700.0
2014-07-23 10:05:00,74.41,74.44,74.38,74.44,2200.0,66.8001,66.827,66.7731,66.827,2200.0
2014-07-23 10:10:00,74.41,74.41,74.39,74.4,400.0,66.8001,66.8001,66.7821,66.7911,400.0
2014-07-23 10:15:00,74.4,74.4,74.39,74.4,1300.0,66.7911,66.7911,66.7821,66.7911,1300.0
2014-07-23 10:20:00,74.41,74.48,74.39,74.43,2600.0,66.8001,66.8629,66.7821,66.818,2600.0
2014-07-23 10:25:00,74.41,74.46,74.4,74.46,2000.0,66.8001,66.845,66.7911,66.845,2000.0
2014-07-23 10:30:00,74.44,74.55,74.44,74.55,10400.0,66.827,66.9258,66.827,66.9258,10400.0
2014-07-23 10:35:00,74.51,74.59,74.51,74.59,3000.0,66.8898,66.9617,66.8898,66.9617,3000.0
2014-07-23 10:40:00,74.58,74.61,74.55,74.55,2300.0,66.9527,66.9796,66.9258,66.9258,2300.0
2014-07-23 10:45:00,74.5,74.6,74.48,74.58,4500.0,66.8809,66.9706,66.8629,66.9527,4500.0
2014-07-23 10:50:00,74.57,74.57,74.54,74.54,700.0,66.9437,66.9437,66.9168,66.9168,700.0
2014-07-23 10:55:00,74.55,74.55,74.49,74.5,2200.0,66.9258,66.9258,66.8719,66.8809,2200.0
2014-07-23 11:00:00,74.49,74.5,74.46,74.47,1800.0,66.8719,66.8809,66.845,66.8539,1800.0
2014-07-23 11:05:00,74.47,74.53,74.47,74.51,3700.0,66.8539,66.9078,66.8539,66.8898,3700.0
2014-07-23 11:10:00,74.49,74.55,74.47,74.54,4700.0,66.8719,66.9258,66.8539,66.9168,4700.0
2014-07-23 11:15:00,74.52,74.58,74.49,74.58,6200.0,66.8988,66.9527,66.8719,66.9527,6200.0
2014-07-23 11:20:00,74.58,74.63,74.58,74.58,4800.0,66.9527,66.9976,66.9527,66.9527,4800.0
2014-07-23 11:25:00,74.59,74.61,74.54,74.55,4300.0,66.9617,66.9796,66.9168,66.9258,4300.0
2014-07-23 11:30:00,74.55,74.6,74.55,74.56,2900.0,66.9258,66.9706,66.9258,66.9347,2900.0
2014-07-23 11:35:00,74.56,74.6,74.55,74.55,3000.0,66.9347,66.9706,66.9258,66.9258,3000.0
2014-07-23 11:40:00,74.54,74.54,74.45,74.46,4200.0,66.9168,66.9168,66.836,66.845,4200.0
2014-07-23 11:45:00,74.49,74.53,74.48,74.48,1900.0,66.8719,66.9078,66.8629,66.8629,1900.0
2014-07-23 11:50:00,74.49,74.55,74.49,74.53,1800.0,66.8719,66.9258,66.8719,66.9078,1800.0
2014-07-23 11:55:00,74.54,74.56,74.47,74.56,3700.0,66.9168,66.9347,66.8539,66.9347,3700.0
2014-07-23 12:00:00,74.57,74.61,74.47,74.48,4600.0,66.9437,66.9796,66.8539,66.8629,4600.0
2014-07-23 12:05:00,74.5,74.5,74.44,74.47,3400.0,66.8809,66.8809,66.827,66.8539,3400.0
2014-07-23 12:10:00,74.47,74.53,74.47,74.47,2800.0,66.8539,66.9078,66.8539,66.8539,2800.0
2014-07-23 12:15:00,74.45,74.5,74.42,74.49,4000.0,66.836,66.8809,66.809,66.8719,4000.0
2014-07-23 12:20:00,74.48,74.51,74.44,74.51,4400.0,66.8629,66.8898,66.827,66.8898,4400.0
2014-07-23 12:25:00,74.49,74.5,74.43,74.44,1900.0,66.8719,66.8809,66.818,66.827,1900.0
2014-07-23 12:30:00,74.44,74.48,74.44,74.47,4000.0,66.827,66.8629,66.827,66.8539,4000.0
2014-07-23 12:35:00,74.48,74.48,74.43,74.45,5500.0,66.8629,66.8629,66.818,66.836,5500.0
2014-07-23 12:40:00,74.45,74.46,74.38,74.42,3800.0,66.836,66.845,66.7731,66.809,3800.0
2014-07-23 12:45:00,74.42,74.47,74.39,74.43,3600.0,66.809,66.8539,66.7821,66.818,3600.0
2014-07-23 12:50:00,74.43,74.45,74.39,74.45,6300.0,66.818,66.836,66.7821,66.836,6300.0
2014-07-23 12:55:00,74.43,74.46,74.43,74.44,600.0,66.818,66.845,66.818,66.827,600.0
2014-07-23 13:00:00,74.42,74.44,74.34,74.41,4900.0,66.809,66.827,66.7372,66.8001,4900.0
2014-07-23 13:05:00,74.4,74.42,74.39,74.41,3800.0,66.7911,66.809,66.7821,66.8001,3800.0
2014-07-23 13:10:00,74.39,74.39,74.33,74.33,600.0,66.7821,66.7821,66.7283,66.7283,600.0
2014-07-23 13:15:00,74.34,74.34,74.3,74.3,1200.0,66.7372,66.7372,66.7013,66.7013,1200.0
2014-07-23 13:20:00,74.3,74.3,74.28,74.28,1200.0,66.7013,66.7013,66.6834,66.6834,1200.0
2014-07-23 13:25:00,74.28,74.29,74.26,74.26,4200.0,66.6834,66.6923,66.6654,66.6654,4200.0
2014-07-23 13:30:00,74.24,74.26,74.24,74.24,2700.0,66.6475,66.6654,66.6475,66.6475,2700.0
2014-07-23 13:35:00,74.24,74.27,74.24,74.25,1400.0,66.6475,66.6744,66.6475,66.6564,1400.0
2014-07-23 13:40:00,74.24,74.34,74.23,74.3,2000.0,66.6475,66.7372,66.6385,66.7013,2000.0
2014-07-23 13:45:00,74.3,74.32,74.28,74.29,600.0,66.7013,66.7193,66.6834,66.6923,600.0
2014-07-23 13:50:00,74.29,74.29,74.26,74.28,2700.0,66.6923,66.6923,66.6654,66.6834,2700.0
2014-07-23 13:55:00,74.31,74.35,74.31,74.34,1400.0,66.7103,66.7462,66.7103,66.7372,1400.0
2014-07-23 14:00:00,74.35,74.39,74.35,74.37,4300.0,66.7462,66.7821,66.7462,66.7642,4300.0
2014-07-23 14:05:00,74.36,74.39,74.36,74.39,4000.0,66.7552,66.7821,66.7552,66.7821,4000.0
2014-07-23 14:10:00,74.37,74.4,74.36,74.4,4400.0,66.7642,66.7911,66.7552,66.7911,4400.0
2014-07-23 14:15:00,74.37,74.39,74.36,74.37,4000.0,66.7642,66.7821,66.7552,66.7642,4000.0
2014-07-23 14:20:00,74.38,74.39,74.37,74.37,2500.0,66.7731,66.7821,66.7642,66.7642,2500.0
2014-07-23 14:25:00,74.38,74.4,74.38,74.4,2900.0,66.7731,66.7911,66.7731,66.7911,2900.0
2014-07-23 14:30:00,74.37,74.39,74.34,74.39,8400.0,66.7642,66.7821,66.7372,66.7821,8400.0
2014-07-23 14:35:00,74.39,74.39,74.38,74.38,300.0,66.7821,66.7821,66.7731,66.7731,300.0
2014-07-23 14:40:00,74.38,74.39,74.37,74.39,1900.0,66.7731,66.7821,66.7642,66.7821,1900.0
2014-07-23 14:45:00,74.39,74.4,74.32,74.36,5400.0,66.7821,66.7911,66.7193,66.7552,5400.0
2014-07-23 14:50:00,74.37,74.39,74.35,74.35,700.0,66.7642,66.7821,66.7462,66.7462,700.0
2014-07-23 14:55:00,74.35,74.35,74.27,74.3,3200.0,66.7462,66.7462,66.6744,66.7013,3200.0
2014-07-23 15:00:00,74.3,74.32,74.27,74.29,4600.0,66.7013,66.7193,66.6744,66.6923,4600.0
2014-07-23 15:05:00,74.27,74.38,74.27,74.38,9100.0,66.6744,66.7731,66.6744,66.7731,9100.0
2014-07-23 15:10:00,74.37,74.38,74.34,74.34,2200.0,66.7642,66.7731,66.7372,66.7372,2200.0
2014-07-23 15:15:00,74.33,74.33,74.25,74.25,3500.0,66.7283,66.7283,66.6564,66.6564,3500.0
2014-07-23 15:20:00,74.25,74.28,74.24,74.26,5200.0,66.6564,66.6834,66.6475,66.6654,5200.0
2014-07-23 15:25:00,74.26,74.31,74.26,74.29,2300.0,66.6654,66.7103,66.6654,66.6923,2300.0
2014-07-23 15:30:00,74.28,74.34,74.28,74.33,5700.0,66.6834,66.7372,66.6834,66.7283,5700.0
2014-07-23 15:35:00,74.32,74.32,74.26,74.28,5200.0,66.7193,66.7193,66.6654,66.6834,5200.0
2014-07-23 15:40:00,74.3,74.32,74.28,74.28,7500.0,66.7013,66.7193,66.6834,66.6834,7500.0
2014-07-23 15:45:00,74.29,74.44,74.26,74.33,19400.0,66.6923,66.827,66.6654,66.7283,19400.0
2014-07-23 15:50:00,74.34,74.4,74.31,74.4,13300.0,66.7372,66.7911,66.7103,66.7911,13300.0
2014-07-23 15:55:00,74.4,74.43,74.36,74.41,34300.0,66.7911,66.818,66.7552,66.8001,34300.0
2014-07-24 09:30:00,74.1,74.33,73.83,74.27,11200.0,66.5218,66.7283,66.2794,66.6744,11200.0
2014-07-24 09:35:00,74.28,74.68,74.12,74.67,2500.0,66.6834,67.0425,66.5397,67.0335,2500.0
2014-07-24 09:40:00,74.59,74.73,74.35,74.56,6600.0,66.9617,67.0873,66.7462,66.9347,6600.0
2014-07-24 09:45:00,74.65,75.0,74.57,74.98,5900.0,67.0155,67.3297,66.9437,67.3118,5900.0
2014-07-24 09:50:00,74.96,74.96,74.91,74.92,1400.0,67.2938,67.2938,67.2489,67.2579,1400.0
2014-07-24 09:55:00,74.91,74.92,74.63,74.64,2200.0,67.2489,67.2579,66.9976,67.0065,2200.0
2014-07-24 10:00:00,74.69,74.9,74.53,74.7,11000.0,67.0514,67.24,66.9078,67.0604,11000.0
2014-07-24 10:05:00,74.7,74.99,74.69,74.92,7300.0,67.0604,67.3208,67.0514,67.2579,7300.0
2014-07-24 10:10:00,74.93,75.0,74.91,74.93,4500.0,67.2669,67.3297,67.2489,67.2669,4500.0
2014-07-24 10:15:00,74.94,75.27,74.94,75.27,17400.0,67.2759,67.5721,67.2759,67.5721,17400.0
2014-07-24 10:20:00,75.32,75.34,75.11,75.12,12300.0,67.617,67.635,67.4285,67.4375,12300.0
2014-07-24 10:25:00,75.13,75.22,75.13,75.17,4600.0,67.4464,67.5272,67.4464,67.4823,4600.0
2014-07-24 10:30:00,75.2,75.21,75.15,75.15,3300.0,67.5093,67.5183,67.4644,67.4644,3300.0
2014-07-24 10:35:00,75.14,75.2,75.07,75.2,6300.0,67.4554,67.5093,67.3926,67.5093,6300.0
2014-07-24 10:40:00,75.22,75.35,75.18,75.33,10000.0,67.5272,67.6439,67.4913,67.626,10000.0
2014-07-24 10:45:00,75.32,75.32,75.16,75.16,1900.0,67.617,67.617,67.4734,67.4734,1900.0
2014-07-24 10:50:00,75.16,75.31,75.16,75.31,2400.0,67.4734,67.608,67.4734,67.608,2400.0
2014-07-24 10:55:00,75.32,75.32,75.27,75.31,2000.0,67.617,67.617,67.5721,67.608,2000.0
2014-07-24 11:00:00,75.34,75.58,75.33,75.57,14200.0,67.635,67.8504,67.626,67.8414,14200.0
2014-07-24 11:05:00,75.45,75.45,75.36,75.36,2000.0,67.7337,67.7337,67.6529,67.6529,2000.0
2014-07-24 11:10:00,75.33,75.4,75.33,75.4,1200.0,67.626,67.6888,67.626,67.6888,1200.0
2014-07-24 11:15:00,75.41,75.54,75.38,75.53,9300.0,67.6978,67.8145,67.6709,67.8055,9300.0
2014-07-24 11:20:00,75.57,75.79,75.41,75.79,15900.0,67.8414,68.0389,67.6978,68.0389,15900.0
2014-07-24 11:25:00,75.77,75.84,75.76,75.83,7400.0,68.021,68.0838,68.012,68.0748,7400.0
2014-07-24 11:30:00,75.83,75.93,75.77,75.8,7100.0,68.0748,68.1646,68.021,68.0479,7100.0
2014-07-24 11:35:00,75.77,75.78,75.67,75.74,4300.0,68.021,68.03,67.9312,67.994,4300.0
2014-07-24 11:40:00,75.74,75.74,75.62,75.62,2500.0,67.994,67.994,67.8863,67.8863,2500.0
2014-07-24 11:45:00,75.59,75.7,75.59,75.69,5500.0,67.8594,67.9581,67.8594,67.9492,5500.0
2014-07-24 11:50:00,75.66,75.66,75.49,75.49,1100.0,67.9222,67.9222,67.7696,67.7696,1100.0
2014-07-24 11:55:00,75.54,75.56,75.49,75.53,1400.0,67.8145,67.8325,67.7696,67.8055,1400.0
2014-07-24 12:00:00,75.53,75.67,75.51,75.51,7300.0,67.8055,67.9312,67.7876,67.7876,7300.0
2014-07-24 12:05:00,75.5,75.51,75.48,75.51,300.0,67.7786,67.7876,67.7606,67.7876,300.0
2014-07-24 12:10:00,75.48,75.65,75.42,75.65,9200.0,67.7606,67.9133,67.7068,67.9133,9200.0
2014-07-24 12:15:00,75.64,75.68,75.63,75.66,6000.0,67.9043,67.9402,67.8953,67.9222,6000.0
2014-07-24 12:20:00,75.64,75.67,75.62,75.65,4200.0,67.9043,67.9312,67.8863,67.9133,4200.0
2014-07-24 12:25:00,75.65,75.66,75.62,75.63,6400.0,67.9133,67.9222,67.8863,67.8953,6400.0
2014-07-24 12:30:00,75.65,75.68,75.61,75.66,1300.0,67.9133,67.9402,67.8773,67.9222,1300.0
2014-07-24 12:35:00,75.65,75.72,75.63,75.71,4900.0,67.9133,67.9761,67.8953,67.9671,4900.0
2014-07-24 12:40:00,75.71,75.71,75.68,75.68,1200.0,67.9671,67.9671,67.9402,67.9402,1200.0
2014-07-24 12:45:00,75.68,75.69,75.66,75.69,1300.0,67.9402,67.9492,67.9222,67.9492,1300.0
2014-07-24 12:50:00,75.69,75.71,75.69,75.71,2000.0,67.9492,67.9671,67.9492,67.9671,2000.0
2014-07-24 12:55:00,75.72,75.73,75.7,75.73,3200.0,67.9761,67.9851,67.9581,67.9851,3200.0
2014-07-24 13:00:00,75.74,75.75,75.69,75.7,1800.0,67.994,68.003,67.9492,67.9581,1800.0
2014-07-24 13:05:00,75.65,75.68,75.61,75.65,4000.0,67.9133,67.9402,67.8773,67.9133,4000.0
2014-07-24 13:10:00,75.65,75.69,75.64,75.69,1700.0,67.9133,67.9492,67.9043,67.9492,1700.0
2014-07-24 13:15:00,75.7,75.7,75.64,75.65,3900.0,67.9581,67.9581,67.9043,67.9133,3900.0
2014-07-24 13:20:00,75.65,75.84,75.65,75.84,5600.0,67.9133,68.0838,67.9133,68.0838,5600.0
2014-07-24 13:25:00,75.84,75.86,75.84,75.86,1300.0,68.0838,68.1018,68.0838,68.1018,1300.0
2014-07-24 13:30:00,75.87,75.89,75.79,75.8,3700.0,68.1108,68.1287,68.0389,68.0479,3700.0
2014-07-24 13:35:00,75.79,75.79,75.73,75.73,2200.0,68.0389,68.0389,67.9851,67.9851,2200.0
2014-07-24 13:40:00,75.74,75.79,75.74,75.79,2300.0,67.994,68.0389,67.994,68.0389,2300.0
2014-07-24 13:45:00,75.76,75.83,75.76,75.83,3600.0,68.012,68.0748,68.012,68.0748,3600.0
2014-07-24 13:50:00,75.83,76.11,75.83,76.09,11800.0,68.0748,68.3262,68.0748,68.3083,11800.0
2014-07-24 13:55:00,76.14,76.15,76.09,76.11,2400.0,68.3531,68.3621,68.3083,68.3262,2400.0
2014-07-24 14:00:00,76.09,76.13,76.07,76.13,5200.0,68.3083,68.3442,68.2903,68.3442,5200.0
2014-07-24 14:05:00,76.12,76.21,76.11,76.2,5800.0,68.3352,68.416,68.3262,68.407,5800.0
2014-07-24 14:10:00,76.2,76.3,76.2,76.3,6400.0,68.407,68.4968,68.407,68.4968,6400.0
2014-07-24 14:15:00,76.32,76.47,76.29,76.4,13500.0,68.5147,68.6494,68.4878,68.5866,13500.0
2014-07-24 14:20:00,76.37,76.37,76.3,76.3,4400.0,68.5596,68.5596,68.4968,68.4968,4400.0
2014-07-24 14:25:00,76.33,76.41,76.3,76.38,10000.0,68.5237,68.5955,68.4968,68.5686,10000.0
2014-07-24 14:30:00,76.38,76.41,76.35,76.39,5700.0,68.5686,68.5955,68.5417,68.5776,5700.0
2014-07-24 14:35:00,76.39,76.48,76.35,76.39,8000.0,68.5776,68.6584,68.5417,68.5776,8000.0
2014-07-24 14:40:00,76.37,76.44,76.37,76.43,3500.0,68.5596,68.6225,68.5596,68.6135,3500.0
2014-07-24 14:45:00,76.43,76.45,76.4,76.44,3800.0,68.6135,68.6314,68.5866,68.6225,3800.0
2014-07-24 14:50:00,76.39,76.44,76.39,76.44,3800.0,68.5776,68.6225,68.5776,68.6225,3800.0
2014-07-24 14:55:00,76.44,76.51,76.44,76.51,9700.0,68.6225,68.6853,68.6225,68.6853,9700.0
2014-07-24 15:00:00,76.51,76.52,76.47,76.47,4500.0,68.6853,68.6943,68.6494,68.6494,4500.0
2014-07-24 15:05:00,76.46,76.46,76.39,76.44,12400.0,68.6404,68.6404,68.5776,68.6225,12400.0
2014-07-24 15:10:00,76.44,76.63,76.44,76.63,11700.0,68.6225,68.793,68.6225,68.793,11700.0
2014-07-24 15:15:00,76.63,76.64,76.61,76.61,2500.0,68.793,68.802,68.7751,68.7751,2500.0
2014-07-24 15:20:00,76.62,76.62,76.51,76.51,5400.0,68.7841,68.7841,68.6853,68.6853,5400.0
2014-07-24 15:25:00,76.51,76.58,76.51,76.57,8000.0,68.6853,68.7481,68.6853,68.7392,8000.0
2014-07-24 15:30:00,76.56,76.67,76.56,76.67,10400.0,68.7302,68.8289,68.7302,68.8289,10400.0
2014-07-24 15:35:00,76.67,76.69,76.59,76.61,16800.0,68.8289,68.8469,68.7571,68.7751,16800.0
2014-07-24 15:40:00,76.59,76.63,76.54,76.6,15300.0,68.7571,68.793,68.7122,68.7661,15300.0
2014-07-24 15:45:00,76.6,76.64,76.58,76.58,13500.0,68.7661,68.802,68.7481,68.7481,13500.0
2014-07-24 15:50:00,76.57,76.66,76.57,76.65,22300.0,68.7392,68.82,68.7392,68.811,22300.0
2014-07-24 15:55:00,76.64,76.64,76.61,76.62,37400.0,68.802,68.802,68.7751,68.7841,37400.0
2014-07-25 09:30:00,76.49,76.74,76.33,76.48,22300.0,68.6673,68.8918,68.5237,68.6584,22300.0
2014-07-25 09:35:00,76.48,76.49,76.36,76.36,2900.0,68.6584,68.6673,68.5506,68.5506,2900.0
2014-07-25 09:40:00,76.4,76.5,76.35,76.49,7300.0,68.5866,68.6763,68.5417,68.6673,7300.0
2014-07-25 09:45:00,76.47,76.52,76.41,76.47,2800.0,68.6494,68.6943,68.5955,68.6494,2800.0
2014-07-25 09:50:00,76.52,76.71,76.52,76.69,6100.0,68.6943,68.8648,68.6943,68.8469,6100.0
2014-07-25 09:55:00,76.67,76.91,76.62,76.79,18400.0,68.8289,69.0444,68.7841,68.9367,18400.0
2014-07-25 10:00:00,76.81,76.87,76.74,76.75,11300.0,68.9546,69.0085,68.8918,68.9008,11300.0
2014-07-25 10:05:00,76.74,76.81,76.7,76.81,12800.0,68.8918,68.9546,68.8559,68.9546,12800.0
2014-07-25 10:10:00,76.82,76.85,76.79,76.84,4300.0,68.9636,68.9905,68.9367,68.9816,4300.0
2014-07-25 10:15:00,76.86,76.89,76.83,76.87,4900.0,68.9995,69.0264,68.9726,69.0085,4900.0
2014-07-25 10:20:00,76.88,76.88,76.78,76.81,5600.0,69.0175,69.0175,68.9277,68.9546,5600.0
2014-07-25 10:25:00,76.83,76.85,76.81,76.81,1900.0,68.9726,68.9905,68.9546,68.9546,1900.0
2014-07-25 10:30:00,76.85,76.85,76.78,76.81,4600.0,68.9905,68.9905,68.9277,68.9546,4600.0
2014-07-25 10:35:00,76.81,76.87,76.81,76.86,2200.0,68.9546,69.0085,68.9546,68.9995,2200.0
2014-07-25 10:40:00,76.87,76.88,76.73,76.75,23800.0,69.0085,69.0175,68.8828,68.9008,23800.0
2014-07-25 10:45:00,76.75,77.0,76.73,76.97,25200.0,68.9008,69.1252,68.8828,69.0983,25200.0
2014-07-25 10:50:00,76.96,77.0,76.93,76.95,5200.0,69.0893,69.1252,69.0623,69.0803,5200.0
2014-07-25 10:55:00,76.89,76.89,76.77,76.78,3600.0,69.0264,69.0264,68.9187,68.9277,3600.0
2014-07-25 11:00:00,76.77,76.77,76.69,76.73,3800.0,68.9187,68.9187,68.8469,68.8828,3800.0
2014-07-25 11:05:00,76.7,76.73,76.62,76.64,4400.0,68.8559,68.8828,68.7841,68.802,4400.0
2014-07-25 11:10:00,76.64,76.66,76.61,76.65,2200.0,68.802,68.82,68.7751,68.811,2200.0
2014-07-25 11:15:00,76.65,76.65,76.58,76.58,2900.0,68.811,68.811,68.7481,68.7481,2900.0
2014-07-25 11:20:00,76.57,76.57,76.49,76.54,4200.0,68.7392,68.7392,68.6673,68.7122,4200.0
2014-07-25 11:25:00,76.51,76.6,76.51,76.57,4900.0,68.6853,68.7661,68.6853,68.7392,4900.0
2014-07-25 11:30:00,76.58,76.59,76.51,76.52,5800.0,68.7481,68.7571,68.6853,68.6943,5800.0
2014-07-25 11:35:00,76.52,76.56,76.51,76.52,3500.0,68.6943,68.7302,68.6853,68.6943,3500.0
2014-07-25 11:40:00,76.48,76.53,76.48,76.53,2300.0,68.6584,68.7033,68.6584,68.7033,2300.0
2014-07-25 11:45:00,76.53,76.57,76.53,76.56,2200.0,68.7033,68.7392,68.7033,68.7302,2200.0
2014-07-25 11:50:00,76.56,76.57,76.45,76.45,3400.0,68.7302,68.7392,68.6314,68.6314,3400.0
2014-07-25 11:55:00,76.45,76.5,76.45,76.47,3100.0,68.6314,68.6763,68.6314,68.6494,3100.0
2014-07-25 12:00:00,76.49,76.49,76.47,76.47,500.0,68.6673,68.6673,68.6494,68.6494,500.0
2014-07-25 12:05:00,76.48,76.58,76.48,76.57,2000.0,68.6584,68.7481,68.6584,68.7392,2000.0
2014-07-25 12:10:00,76.58,76.62,76.58,76.6,1500.0,68.7481,68.7841,68.7481,68.7661,1500.0
2014-07-25 12:15:00,76.61,76.63,76.56,76.56,2900.0,68.7751,68.793,68.7302,68.7302,2900.0
2014-07-25 12:20:00,76.53,76.53,76.51,76.51,3500.0,68.7033,68.7033,68.6853,68.6853,3500.0
2014-07-25 12:25:00,76.52,76.58,76.52,76.52,4900.0,68.6943,68.7481,68.6943,68.6943,4900.0
2014-07-25 12:30:00,76.55,76.56,76.55,76.56,600.0,68.7212,68.7302,68.7212,68.7302,600.0
2014-07-25 12:35:00,76.56,76.62,76.56,76.62,2600.0,68.7302,68.7841,68.7302,68.7841,2600.0
2014-07-25 12:40:00,76.58,76.59,76.57,76.59,1100.0,68.7481,68.7571,68.7392,68.7571,1100.0
2014-07-25 12:45:00,76.59,76.69,76.59,76.66,1400.0,68.7571,68.8469,68.7571,68.82,1400.0
2014-07-25 12:50:00,76.66,76.66,76.62,76.62,2900.0,68.82,68.82,68.7841,68.7841,2900.0
2014-07-25 12:55:00,76.63,76.65,76.62,76.64,500.0,68.793,68.811,68.7841,68.802,500.0
2014-07-25 13:00:00,76.64,76.68,76.62,76.67,2100.0,68.802,68.8379,68.7841,68.8289,2100.0
2014-07-25 13:05:00,76.68,76.68,76.66,76.66,2800.0,68.8379,68.8379,68.82,68.82,2800.0
2014-07-25 13:10:00,76.69,76.69,76.66,76.66,500.0,68.8469,68.8469,68.82,68.82,500.0
2014-07-25 13:15:00,76.66,76.67,76.6,76.6,2500.0,68.82,68.8289,68.7661,68.7661,2500.0
2014-07-25 13:20:00,76.6,76.62,76.57,76.58,1500.0,68.7661,68.7841,68.7392,68.7481,1500.0
2014-07-25 13:25:00,76.59,76.59,76.56,76.58,1200.0,68.7571,68.7571,68.7302,68.7481,1200.0
2014-07-25 13:30:00,76.57,76.58,76.47,76.47,3100.0,68.7392,68.7481,68.6494,68.6494,3100.0
2014-07-25 13:35:00,76.48,76.56,76.48,76.56,2800.0,68.6584,68.7302,68.6584,68.7302,2800.0
2014-07-25 13:40:00,76.57,76.62,76.57,76.61,1800.0,68.7392,68.7841,68.7392,68.7751,1800.0
2014-07-25 13:45:00,76.62,76.64,76.61,76.62,2700.0,68.7841,68.802,68.7751,68.7841,2700.0
2014-07-25 13:50:00,76.63,76.63,76.59,76.6,1000.0,68.793,68.793,68.7571,68.7661,1000.0
2014-07-25 13:55:00,76.57,76.6,76.55,76.57,2700.0,68.7392,68.7661,68.7212,68.7392,2700.0
2014-07-25 14:00:00,76.56,76.56,76.51,76.56,2600.0,68.7302,68.7302,68.6853,68.7302,2600.0
2014-07-25 14:05:00,76.57,76.63,76.57,76.63,4100.0,68.7392,68.793,68.7392,68.793,4100.0
2014-07-25 14:10:00,76.64,76.66,76.6,76.65,4600.0,68.802,68.82,68.7661,68.811,4600.0
2014-07-25 14:15:00,76.66,76.74,76.66,76.74,1700.0,68.82,68.8918,68.82,68.8918,1700.0
2014-07-25 14:20:00,76.75,76.78,76.74,76.78,3600.0,68.9008,68.9277,68.8918,68.9277,3600.0
2014-07-25 14:25:00,76.78,76.86,76.78,76.86,4300.0,68.9277,68.9995,68.9277,68.9995,4300.0
2014-07-25 14:30:00,76.87,76.89,76.83,76.84,5100.0,69.0085,69.0264,68.9726,68.9816,5100.0
2014-07-25 14:35:00,76.83,76.85,76.83,76.84,1200.0,68.9726,68.9905,68.9726,68.9816,1200.0
2014-07-25 14:40:00,76.83,76.87,76.83,76.87,2800.0,68.9726,69.0085,68.9726,69.0085,2800.0
2014-07-25 14:45:00,76.87,76.95,76.87,76.95,3500.0,69.0085,69.0803,69.0085,69.0803,3500.0
2014-07-25 14:50:00,76.93,76.94,76.77,76.77,9000.0,69.0623,69.0713,68.9187,68.9187,9000.0
2014-07-25 14:55:00,76.75,76.79,76.75,76.79,1700.0,68.9008,68.9367,68.9008,68.9367,1700.0
2014-07-25 15:00:00,76.8,76.85,76.8,76.8,3600.0,68.9456,68.9905,68.9456,68.9456,3600.0
2014-07-25 15:05:00,76.8,76.8,76.76,76.77,600.0,68.9456,68.9456,68.9097,68.9187,600.0
2014-07-25 15:10:00,76.76,76.82,76.76,76.81,3000.0,68.9097,68.9636,68.9097,68.9546,3000.0
2014-07-25 15:15:00,76.81,76.82,76.8,76.81,2400.0,68.9546,68.9636,68.9456,68.9546,2400.0
2014-07-25 15:20:00,76.81,76.82,76.78,76.78,3700.0,68.9546,68.9636,68.9277,68.9277,3700.0
2014-07-25 15:25:00,76.77,76.77,76.74,76.74,1400.0,68.9187,68.9187,68.8918,68.8918,1400.0
2014-07-25 15:30:00,76.76,76.76,76.71,76.71,4800.0,68.9097,68.9097,68.8648,68.8648,4800.0
2014-07-25 15:35:00,76.71,76.73,76.69,76.7,2100.0,68.8648,68.8828,68.8469,68.8559,2100.0
2014-07-25 15:40:00,76.7,76.79,76.69,76.79,7300.0,68.8559,68.9367,68.8469,68.9367,7300.0
2014-07-25 15:45:00,76.8,76.82,76.8,76.82,9000.0,68.9456,68.9636,68.9456,68.9636,9000.0
2014-07-25 15:50:00,76.81,76.82,76.75,76.77,12700.0,68.9546,68.9636,68.9008,68.9187,12700.0
2014-07-25 15:55:00,76.77,76.81,76.73,76.79,29800.0,68.9187,68.9546,68.8828,68.9367,29800.0
2014-07-28 09:30:00,76.71,76.75,76.57,76.58,9300.0,68.8648,68.9008,68.7392,68.7481,9300.0
2014-07-28 09:35:00,76.56,76.7,76.49,76.49,4400.0,68.7302,68.8559,68.6673,68.6673,4400.0
2014-07-28 09:40:00,76.51,76.66,76.49,76.52,8700.0,68.6853,68.82,68.6673,68.6943,8700.0
2014-07-28 09:45:00,76.52,76.6,76.44,76.56,5300.0,68.6943,68.7661,68.6225,68.7302,5300.0
2014-07-28 09:50:00,76.53,76.59,76.47,76.47,8100.0,68.7033,68.7571,68.6494,68.6494,8100.0
2014-07-28 09:55:00,76.53,76.65,76.51,76.65,3200.0,68.7033,68.811,68.6853,68.811,3200.0
2014-07-28 10:00:00,76.61,76.65,76.47,76.53,15300.0,68.7751,68.811,68.6494,68.7033,15300.0
2014-07-28 10:05:00,76.55,76.63,76.49,76.55,9600.0,68.7212,68.793,68.6673,68.7212,9600.0
2014-07-28 10:10:00,76.54,76.63,76.52,76.61,6800.0,68.7122,68.793,68.6943,68.7751,6800.0
2014-07-28 10:15:00,76.6,76.61,76.52,76.59,10600.0,68.7661,68.7751,68.6943,68.7571,10600.0
2014-07-28 10:20:00,76.55,76.59,76.5,76.56,3900.0,68.7212,68.7571,68.6763,68.7302,3900.0
2014-07-28 10:25:00,76.56,76.58,76.49,76.55,3000.0,68.7302,68.7481,68.6673,68.7212,3000.0
2014-07-28 10:30:00,76.53,76.53,76.42,76.42,1000.0,68.7033,68.7033,68.6045,68.6045,1000.0
2014-07-28 10:35:00,76.42,76.47,76.4,76.45,3900.0,68.6045,68.6494,68.5866,68.6314,3900.0
2014-07-28 10:40:00,76.45,76.46,76.44,76.45,1800.0,68.6314,68.6404,68.6225,68.6314,1800.0
2014-07-28 10:45:00,76.48,76.49,76.41,76.41,9400.0,68.6584,68.6673,68.5955,68.5955,9400.0
2014-07-28 10:50:00,76.43,76.47,76.41,76.44,2800.0,68.6135,68.6494,68.5955,68.6225,2800.0
2014-07-28 10:55:00,76.41,76.43,76.39,76.42,6100.0,68.5955,68.6135,68.5776,68.6045,6100.0
2014-07-28 11:00:00,76.42,76.48,76.39,76.48,6100.0,68.6045,68.6584,68.5776,68.6584,6100.0
2014-07-28 11:05:00,76.49,76.51,76.44,76.44,3400.0,68.6673,68.6853,68.6225,68.6225,3400.0
2014-07-28 11:10:00,76.46,76.52,76.46,76.52,3800.0,68.6404,68.6943,68.6404,68.6943,3800.0
2014-07-28 11:15:00,76.5,76.53,76.47,76.52,5900.0,68.6763,68.7033,68.6494,68.6943,5900.0
2014-07-28 11:20:00,76.51,76.58,76.51,76.56,5400.0,68.6853,68.7481,68.6853,68.7302,5400.0
2014-07-28 11:25:00,76.57,76.64,76.56,76.64,2700.0,68.7392,68.802,68.7302,68.802,2700.0
2014-07-28 11:30:00,76.64,76.69,76.63,76.69,4300.0,68.802,68.8469,68.793,68.8469,4300.0
2014-07-28 11:35:00,76.64,76.64,76.61,76.61,600.0,68.802,68.802,68.7751,68.7751,600.0
2014-07-28 11:40:00,76.58,76.58,76.45,76.45,1800.0,68.7481,68.7481,68.6314,68.6314,1800.0
2014-07-28 11:45:00,76.48,76.5,76.44,76.5,7900.0,68.6584,68.6763,68.6225,68.6763,7900.0
2014-07-28 11:50:00,76.52,76.58,76.51,76.54,3000.0,68.6943,68.7481,68.6853,68.7122,3000.0
2014-07-28 11:55:00,76.53,76.55,76.52,76.52,300.0,68.7033,68.7212,68.6943,68.6943,300.0
2014-07-28 12:00:00,76.48,76.52,76.48,76.51,1400.0,68.6584,68.6943,68.6584,68.6853,1400.0
2014-07-28 12:05:00,76.5,76.52,76.5,76.52,1200.0,68.6763,68.6943,68.6763,68.6943,1200.0
2014-07-28 12:10:00,76.5,76.5,76.44,76.48,3400.0,68.6763,68.6763,68.6225,68.6584,3400.0
2014-07-28 12:15:00,76.48,76.5,76.48,76.5,700.0,68.6584,68.6763,68.6584,68.6763,700.0
2014-07-28 12:20:00,76.5,76.6,76.5,76.6,5500.0,68.6763,68.7661,68.6763,68.7661,5500.0
2014-07-28 12:25:00,76.6,76.63,76.56,76.59,4400.0,68.7661,68.793,68.7302,68.7571,4400.0
2014-07-28 12:30:00,76.59,76.62,76.59,76.59,3600.0,68.7571,68.7841,68.7571,68.7571,3600.0
2014-07-28 12:35:00,76.59,76.62,76.58,76.59,3600.0,68.7571,68.7841,68.7481,68.7571,3600.0
2014-07-28 12:40:00,76.59,76.71,76.59,76.7,20900.0,68.7571,68.8648,68.7571,68.8559,20900.0
2014-07-28 12:45:00,76.7,76.81,76.68,76.8,10300.0,68.8559,68.9546,68.8379,68.9456,10300.0
2014-07-28 12:50:00,76.82,76.82,76.8,76.82,1100.0,68.9636,68.9636,68.9456,68.9636,1100.0
2014-07-28 12:55:00,76.78,76.83,76.78,76.83,1000.0,68.9277,68.9726,68.9277,68.9726,1000.0
2014-07-28 13:00:00,76.82,76.84,76.77,76.8,1600.0,68.9636,68.9816,68.9187,68.9456,1600.0
2014-07-28 13:05:00,76.8,76.82,76.77,76.77,1000.0,68.9456,68.9636,68.9187,68.9187,1000.0
2014-07-28 13:10:00,76.79,76.82,76.79,76.8,1500.0,68.9367,68.9636,68.9367,68.9456,1500.0
2014-07-28 13:15:00,76.82,76.82,76.77,76.77,1200.0,68.9636,68.9636,68.9187,68.9187,1200.0
2014-07-28 13:20:00,76.76,76.83,76.74,76.83,3200.0,68.9097,68.9726,68.8918,68.9726,3200.0
2014-07-28 13:25:00,76.8,76.83,76.8,76.82,500.0,68.9456,68.9726,68.9456,68.9636,500.0
2014-07-28 13:30:00,76.82,76.84,76.79,76.84,2700.0,68.9636,68.9816,68.9367,68.9816,2700.0
2014-07-28 13:35:00,76.83,76.87,76.83,76.85,3400.0,68.9726,69.0085,68.9726,68.9905,3400.0
2014-07-28 13:40:00,76.85,76.9,76.85,76.89,3200.0,68.9905,69.0354,68.9905,69.0264,3200.0
2014-07-28 13:45:00,76.89,76.96,76.89,76.94,3200.0,69.0264,69.0893,69.0264,69.0713,3200.0
2014-07-28 13:50:00,76.92,76.93,76.91,76.92,2500.0,69.0534,69.0623,69.0444,69.0534,2500.0
2014-07-28 13:55:00,76.92,76.95,76.92,76.95,2700.0,69.0534,69.0803,69.0534,69.0803,2700.0
2014-07-28 14:00:00,76.94,76.99,76.94,76.98,3900.0,69.0713,69.1162,69.0713,69.1072,3900.0
2014-07-28 14:05:00,76.98,76.98,76.96,76.96,800.0,69.1072,69.1072,69.0893,69.0893,800.0
2014-07-28 14:10:00,76.96,77.0,76.95,76.97,3000.0,69.0893,69.1252,69.0803,69.0983,3000.0
2014-07-28 14:15:00,76.96,76.96,76.93,76.94,2000.0,69.0893,69.0893,69.0623,69.0713,2000.0
2014-07-28 14:20:00,76.94,76.98,76.94,76.97,2500.0,69.0713,69.1072,69.0713,69.0983,2500.0
2014-07-28 14:25:00,76.98,76.98,76.94,76.96,2400.0,69.1072,69.1072,69.0713,69.0893,2400.0
2014-07-28 14:30:00,76.95,76.96,76.91,76.91,4500.0,69.0803,69.0893,69.0444,69.0444,4500.0
2014-07-28 14:35:00,76.9,76.9,76.84,76.85,2400.0,69.0354,69.0354,68.9816,68.9905,2400.0
2014-07-28 14:40:00,76.86,76.87,76.82,76.82,6000.0,68.9995,69.0085,68.9636,68.9636,6000.0
2014-07-28 14:45:00,76.83,76.89,76.83,76.88,2400.0,68.9726,69.0264,68.9726,69.0175,2400.0
2014-07-28 14:50:00,76.86,76.88,76.84,76.85,8700.0,68.9995,69.0175,68.9816,68.9905,8700.0
2014-07-28 14:55:00,76.85,77.0,76.84,77.0,21800.0,68.9905,69.1252,68.9816,69.1252,21800.0
2014-07-28 15:00:00,77.0,77.0,76.96,76.97,5000.0,69.1252,69.1252,69.0893,69.0983,5000.0
2014-07-28 15:05:00,76.97,77.06,76.97,77.06,9300.0,69.0983,69.1791,69.0983,69.1791,9300.0
2014-07-28 15:10:00,77.06,77.06,76.97,77.0,5600.0,69.1791,69.1791,69.0983,69.1252,5600.0
2014-07-28 15:15:00,77.01,77.03,76.99,77.02,7500.0,69.1342,69.1521,69.1162,69.1431,7500.0
2014-07-28 15:20:00,77.02,77.06,77.02,77.04,7200.0,69.1431,69.1791,69.1431,69.1611,7200.0
2014-07-28 15:25:00,77.03,77.08,77.03,77.05,5700.0,69.1521,69.197,69.1521,69.1701,5700.0
2014-07-28 15:30:00,77.05,77.08,77.03,77.03,7800.0,69.1701,69.197,69.1521,69.1521,7800.0
2014-07-28 15:35:00,77.05,77.05,76.99,76.99,5900.0,69.1701,69.1701,69.1162,69.1162,5900.0
2014-07-28 15:40:00,76.99,76.99,76.95,76.97,6400.0,69.1162,69.1162,69.0803,69.0983,6400.0
2014-07-28 15:45:00,76.96,76.97,76.9,76.9,8900.0,69.0893,69.0983,69.0354,69.0354,8900.0
2014-07-28 15:50:00,76.9,76.99,76.89,76.99,13500.0,69.0354,69.1162,69.0264,69.1162,13500.0
2014-07-28 15:55:00,76.98,77.0,76.95,76.95,15800.0,69.1072,69.1252,69.0803,69.0803,15800.0
2014-07-29 09:30:00,76.9,77.24,76.9,77.0,6300.0,69.0354,69.3406,69.0354,69.1252,6300.0
2014-07-29 09:35:00,77.12,77.12,76.89,76.89,2100.0,69.2329,69.2329,69.0264,69.0264,2100.0
2014-07-29 09:40:00,76.89,76.96,76.86,76.93,2800.0,69.0264,69.0893,68.9995,69.0623,2800.0
2014-07-29 09:45:00,76.96,77.02,76.9,76.92,3500.0,69.0893,69.1431,69.0354,69.0534,3500.0
2014-07-29 09:50:00,76.95,77.04,76.89,77.03,3400.0,69.0803,69.1611,69.0264,69.1521,3400.0
2014-07-29 09:55:00,77.06,77.1,76.89,76.89,4700.0,69.1791,69.215,69.0264,69.0264,4700.0
2014-07-29 10:00:00,76.9,77.01,76.9,77.01,11600.0,69.0354,69.1342,69.0354,69.1342,11600.0
2014-07-29 10:05:00,77.03,77.15,77.02,77.14,3400.0,69.1521,69.2598,69.1431,69.2509,3400.0
2014-07-29 10:10:00,77.17,77.17,77.08,77.09,3000.0,69.2778,69.2778,69.197,69.206,3000.0
2014-07-29 10:15:00,77.1,77.1,77.01,77.1,7100.0,69.215,69.215,69.1342,69.215,7100.0
2014-07-29 10:20:00,77.13,77.16,77.12,77.12,3700.0,69.2419,69.2688,69.2329,69.2329,3700.0
2014-07-29 10:25:00,77.13,77.13,77.05,77.05,2300.0,69.2419,69.2419,69.1701,69.1701,2300.0
2014-07-29 10:30:00,77.05,77.05,76.91,76.91,2500.0,69.1701,69.1701,69.0444,69.0444,2500.0
2014-07-29 10:35:00,76.9,76.9,76.86,76.89,2800.0,69.0354,69.0354,68.9995,69.0264,2800.0
2014-07-29 10:40:00,76.9,77.0,76.84,77.0,3300.0,69.0354,69.1252,68.9816,69.1252,3300.0
2014-07-29 10:45:00,77.05,77.05,77.0,77.0,4400.0,69.1701,69.1701,69.1252,69.1252,4400.0
2014-07-29 10:50:00,76.99,77.01,76.82,76.82,3400.0,69.1162,69.1342,68.9636,68.9636,3400.0
2014-07-29 10:55:00,76.85,76.99,76.81,76.99,4800.0,68.9905,69.1162,68.9546,69.1162,4800.0
2014-07-29 11:00:00,76.96,76.96,76.86,76.86,3000.0,69.0893,69.0893,68.9995,68.9995,3000.0
2014-07-29 11:05:00,76.85,76.85,76.69,76.69,5600.0,68.9905,68.9905,68.8469,68.8469,5600.0
2014-07-29 11:10:00,76.7,76.75,76.64,76.73,22300.0,68.8559,68.9008,68.802,68.8828,22300.0
2014-07-29 11:15:00,76.72,76.84,76.72,76.83,4400.0,68.8738,68.9816,68.8738,68.9726,4400.0
2014-07-29 11:20:00,76.83,76.83,76.79,76.8,1700.0,68.9726,68.9726,68.9367,68.9456,1700.0
2014-07-29 11:25:00,76.8,76.8,76.71,76.75,4300.0,68.9456,68.9456,68.8648,68.9008,4300.0
2014-07-29 11:30:00,76.73,76.73,76.63,76.63,2900.0,68.8828,68.8828,68.793,68.793,2900.0
2014-07-29 11:35:00,76.64,76.72,76.6,76.67,5800.0,68.802,68.8738,68.7661,68.8289,5800.0
2014-07-29 11:40:00,76.69,76.75,76.68,76.75,4600.0,68.8469,68.9008,68.8379,68.9008,4600.0
2014-07-29 11:45:00,76.75,76.8,76.75,76.78,4000.0,68.9008,68.9456,68.9008,68.9277,4000.0
2014-07-29 11:50:00,76.78,76.78,76.67,76.67,2200.0,68.9277,68.9277,68.8289,68.8289,2200.0
2014-07-29 11:55:00,76.67,76.8,76.65,76.78,4300.0,68.8289,68.9456,68.811,68.9277,4300.0
2014-07-29 12:00:00,76.81,76.82,76.78,76.8,2600.0,68.9546,68.9636,68.9277,68.9456,2600.0
2014-07-29 12:05:00,76.79,76.87,76.79,76.86,5800.0,68.9367,69.0085,68.9367,68.9995,5800.0
2014-07-29 12:10:00,76.86,76.93,76.85,76.91,4200.0,68.9995,69.0623,68.9905,69.0444,4200.0
2014-07-29 12:15:00,76.93,76.93,76.89,76.9,3000.0,69.0623,69.0623,69.0264,69.0354,3000.0
2014-07-29 12:20:00,76.88,77.02,76.86,77.02,6600.0,69.0175,69.1431,68.9995,69.1431,6600.0
2014-07-29 12:25:00,77.02,77.02,76.96,76.98,5000.0,69.1431,69.1431,69.0893,69.1072,5000.0
2014-07-29 12:30:00,76.97,76.98,76.96,76.96,2500.0,69.0983,69.1072,69.0893,69.0893,2500.0
2014-07-29 12:35:00,76.99,77.05,76.99,76.99,4800.0,69.1162,69.1701,69.1162,69.1162,4800.0
2014-07-29 12:40:00,77.0,77.02,76.99,77.01,3300.0,69.1252,69.1431,69.1162,69.1342,3300.0
2014-07-29 12:45:00,77.0,77.02,76.99,77.0,5000.0,69.1252,69.1431,69.1162,69.1252,5000.0
2014-07-29 12:50:00,77.0,77.03,76.99,77.03,5800.0,69.1252,69.1521,69.1162,69.1521,5800.0
2014-07-29 12:55:00,77.03,77.06,77.02,77.04,5400.0,69.1521,69.1791,69.1431,69.1611,5400.0
2014-07-29 13:00:00,77.04,77.06,77.03,77.03,2500.0,69.1611,69.1791,69.1521,69.1521,2500.0
2014-07-29 13:05:00,77.04,77.14,77.04,77.14,3200.0,69.1611,69.2509,69.1611,69.2509,3200.0
2014-07-29 13:10:00,77.14,77.16,77.08,77.09,2000.0,69.2509,69.2688,69.197,69.206,2000.0
2014-07-29 13:15:00,77.09,77.12,77.08,77.1,4600.0,69.206,69.2329,69.197,69.215,4600.0
2014-07-29 13:20:00,77.13,77.17,77.11,77.17,2500.0,69.2419,69.2778,69.2239,69.2778,2500.0
2014-07-29 13:25:00,77.22,77.22,77.11,77.13,2600.0,69.3227,69.3227,69.2239,69.2419,2600.0
2014-07-29 13:30:00,77.14,77.17,77.13,77.16,3400.0,69.2509,69.2778,69.2419,69.2688,3400.0
2014-07-29 13:35:00,77.13,77.18,77.13,77.16,2200.0,69.2419,69.2868,69.2419,69.2688,2200.0
2014-07-29 13:40:00,77.17,77.2,77.15,77.2,4400.0,69.2778,69.3047,69.2598,69.3047,4400.0
2014-07-29 13:45:00,77.21,77.21,77.17,77.2,3100.0,69.3137,69.3137,69.2778,69.3047,3100.0
2014-07-29 13:50:00,77.19,77.24,77.18,77.24,5300.0,69.2958,69.3406,69.2868,69.3406,5300.0
2014-07-29 13:55:00,77.24,77.25,77.21,77.22,4500.0,69.3406,69.3496,69.3137,69.3227,4500.0
2014-07-29 14:00:00,77.23,77.23,77.17,77.17,2300.0,69.3317,69.3317,69.2778,69.2778,2300.0
2014-07-29 14:05:00,77.19,77.21,77.17,77.21,3400.0,69.2958,69.3137,69.2778,69.3137,3400.0
2014-07-29 14:10:00,77.2,77.21,77.14,77.17,9200.0,69.3047,69.3137,69.2509,69.2778,9200.0
2014-07-29 14:15:00,77.18,77.19,77.07,77.07,3700.0,69.2868,69.2958,69.188,69.188,3700.0
2014-07-29 14:20:00,77.05,77.07,76.96,76.96,4300.0,69.1701,69.188,69.0893,69.0893,4300.0
2014-07-29 14:25:00,76.97,77.01,76.93,77.01,6500.0,69.0983,69.1342,69.0623,69.1342,6500.0
2014-07-29 14:30:00,77.03,77.06,77.03,77.06,3300.0,69.1521,69.1791,69.1521,69.1791,3300.0
2014-07-29 14:35:00,77.07,77.07,76.96,76.97,5200.0,69.188,69.188,69.0893,69.0983,5200.0
2014-07-29 14:40:00,76.98,76.99,76.93,76.94,4300.0,69.1072,69.1162,69.0623,69.0713,4300.0
2014-07-29 14:45:00,76.92,76.98,76.91,76.98,4500.0,69.0534,69.1072,69.0444,69.1072,4500.0
2014-07-29 14:50:00,76.98,76.98,76.92,76.94,4500.0,69.1072,69.1072,69.0534,69.0713,4500.0
2014-07-29 14:55:00,76.96,77.0,76.95,76.98,3600.0,69.0893,69.1252,69.0803,69.1072,3600.0
2014-07-29 15:00:00,76.98,76.98,76.91,76.94,6300.0,69.1072,69.1072,69.0444,69.0713,6300.0
2014-07-29 15:05:00,76.95,76.99,76.94,76.98,4100.0,69.0803,69.1162,69.0713,69.1072,4100.0
2014-07-29 15:10:00,76.99,77.05,76.95,77.03,24300.0,69.1162,69.1701,69.0803,69.1521,24300.0
2014-07-29 15:15:00,77.06,77.06,77.01,77.04,3700.0,69.1791,69.1791,69.1342,69.1611,3700.0
2014-07-29 15:20:00,77.05,77.07,76.98,76.99,6800.0,69.1701,69.188,69.1072,69.1162,6800.0
2014-07-29 15:25:00,76.98,77.01,76.92,76.93,8300.0,69.1072,69.1342,69.0534,69.0623,8300.0
2014-07-29 15:30:00,76.93,76.95,76.84,76.91,9000.0,69.0623,69.0803,68.9816,69.0444,9000.0
2014-07-29 15:35:00,76.91,77.0,76.9,77.0,9900.0,69.0444,69.1252,69.0354,69.1252,9900.0
2014-07-29 15:40:00,77.0,77.05,76.98,77.02,9400.0,69.1252,69.1701,69.1072,69.1431,9400.0
2014-07-29 15:45:00,77.0,77.01,76.93,76.97,28200.0,69.1252,69.1342,69.0623,69.0983,28200.0
2014-07-29 15:50:00,76.97,76.98,76.9,76.9,14200.0,69.0983,69.1072,69.0354,69.0354,14200.0
2014-07-29 15:55:00,76.89,76.93,76.85,76.9,68000.0,69.0264,69.0623,68.9905,69.0354,68000.0
2014-07-30 09:30:00,77.19,77.22,77.0,77.03,3600.0,69.2958,69.3227,69.1252,69.1521,3600.0
2014-07-30 09:35:00,77.17,77.17,77.08,77.16,800.0,69.2778,69.2778,69.197,69.2688,800.0
2014-07-30 09:40:00,77.06,77.21,77.06,77.21,800.0,69.1791,69.3137,69.1791,69.3137,800.0
2014-07-30 09:45:00,77.11,77.19,77.06,77.08,2200.0,69.2239,69.2958,69.1791,69.197,2200.0
2014-07-30 09:50:00,77.15,77.23,77.1,77.16,2700.0,69.2598,69.3317,69.215,69.2688,2700.0
2014-07-30 09:55:00,77.13,77.2,77.03,77.03,5300.0,69.2419,69.3047,69.1521,69.1521,5300.0
2014-07-30 10:00:00,77.07,77.07,76.87,76.88,61400.0,69.188,69.188,69.0085,69.0175,61400.0
2014-07-30 10:05:00,76.91,76.92,76.78,76.9,4800.0,69.0444,69.0534,68.9277,69.0354,4800.0
2014-07-30 10:10:00,76.9,77.02,76.86,77.02,3900.0,69.0354,69.1431,68.9995,69.1431,3900.0
2014-07-30 10:15:00,76.99,77.03,76.97,77.02,5500.0,69.1162,69.1521,69.0983,69.1431,5500.0
2014-07-30 10:20:00,77.08,77.22,77.08,77.2,4500.0,69.197,69.3227,69.197,69.3047,4500.0
2014-07-30 10:25:00,77.22,77.24,77.11,77.18,7300.0,69.3227,69.3406,69.2239,69.2868,7300.0
2014-07-30 10:30:00,77.19,77.21,77.12,77.19,8900.0,69.2958,69.3137,69.2329,69.2958,8900.0
2014-07-30 10:35:00,77.18,77.22,77.06,77.09,7900.0,69.2868,69.3227,69.1791,69.206,7900.0
2014-07-30 10:40:00,77.11,77.15,77.07,77.09,4900.0,69.2239,69.2598,69.188,69.206,4900.0
2014-07-30 10:45:00,77.06,77.09,77.04,77.09,7500.0,69.1791,69.206,69.1611,69.206,7500.0
2014-07-30 10:50:00,77.07,77.08,76.97,76.97,24600.0,69.188,69.197,69.0983,69.0983,24600.0
2014-07-30 10:55:00,77.0,77.0,76.85,76.91,5400.0,69.1252,69.1252,68.9905,69.0444,5400.0
2014-07-30 11:00:00,76.9,76.91,76.79,76.79,9900.0,69.0354,69.0444,68.9367,68.9367,9900.0
2014-07-30 11:05:00,76.79,76.9,76.74,76.86,8300.0,68.9367,69.0354,68.8918,68.9995,8300.0
2014-07-30 11:10:00,76.87,76.89,76.81,76.88,6800.0,69.0085,69.0264,68.9546,69.0175,6800.0
2014-07-30 11:15:00,76.9,76.98,76.9,76.98,4000.0,69.0354,69.1072,69.0354,69.1072,4000.0
2014-07-30 11:20:00,77.0,77.08,77.0,77.08,3400.0,69.1252,69.197,69.1252,69.197,3400.0
2014-07-30 11:25:00,77.08,77.14,77.08,77.14,5600.0,69.197,69.2509,69.197,69.2509,5600.0
2014-07-30 11:30:00,77.14,77.2,77.12,77.2,9700.0,69.2509,69.3047,69.2329,69.3047,9700.0
2014-07-30 11:35:00,77.22,77.22,77.1,77.1,4400.0,69.3227,69.3227,69.215,69.215,4400.0
2014-07-30 11:40:00,77.11,77.11,77.02,77.06,32700.0,69.2239,69.2239,69.1431,69.1791,32700.0
2014-07-30 11:45:00,77.06,77.06,77.01,77.05,6700.0,69.1791,69.1791,69.1342,69.1701,6700.0
2014-07-30 11:50:00,77.03,77.06,77.02,77.04,6600.0,69.1521,69.1791,69.1431,69.1611,6600.0
2014-07-30 11:55:00,77.03,77.05,76.95,76.97,27100.0,69.1521,69.1701,69.0803,69.0983,27100.0
2014-07-30 12:00:00,76.98,77.03,76.96,77.02,3500.0,69.1072,69.1521,69.0893,69.1431,3500.0
2014-07-30 12:05:00,77.02,77.02,76.96,77.0,8300.0,69.1431,69.1431,69.0893,69.1252,8300.0
2014-07-30 12:10:00,77.0,77.15,76.99,77.13,6300.0,69.1252,69.2598,69.1162,69.2419,6300.0
2014-07-30 12:15:00,77.12,77.19,77.12,77.17,5500.0,69.2329,69.2958,69.2329,69.2778,5500.0
2014-07-30 12:20:00,77.15,77.18,77.13,77.16,12800.0,69.2598,69.2868,69.2419,69.2688,12800.0
2014-07-30 12:25:00,77.14,77.2,77.13,77.14,4600.0,69.2509,69.3047,69.2419,69.2509,4600.0
2014-07-30 12:30:00,77.14,77.2,77.13,77.19,4100.0,69.2509,69.3047,69.2419,69.2958,4100.0
2014-07-30 12:35:00,77.17,77.25,77.17,77.24,6200.0,69.2778,69.3496,69.2778,69.3406,6200.0
2014-07-30 12:40:00,77.23,77.27,77.23,77.26,6000.0,69.3317,69.3676,69.3317,69.3586,6000.0
2014-07-30 12:45:00,77.27,77.28,77.24,77.25,2500.0,69.3676,69.3766,69.3406,69.3496,2500.0
2014-07-30 12:50:00,77.23,77.25,77.22,77.25,2400.0,69.3317,69.3496,69.3227,69.3496,2400.0
2014-07-30 12:55:00,77.25,77.25,77.22,77.22,3900.0,69.3496,69.3496,69.3227,69.3227,3900.0
2014-07-30 13:00:00,77.22,77.23,77.12,77.12,5700.0,69.3227,69.3317,69.2329,69.2329,5700.0
2014-07-30 13:05:00,77.12,77.12,77.08,77.09,3900.0,69.2329,69.2329,69.197,69.206,3900.0
2014-07-30 13:10:00,77.1,77.11,77.08,77.08,5600.0,69.215,69.2239,69.197,69.197,5600.0
2014-07-30 13:15:00,77.08,77.1,77.06,77.06,3400.0,69.197,69.215,69.1791,69.1791,3400.0
2014-07-30 13:20:00,77.05,77.07,77.03,77.06,3300.0,69.1701,69.188,69.1521,69.1791,3300.0
2014-07-30 13:25:00,77.02,77.02,76.97,76.97,4800.0,69.1431,69.1431,69.0983,69.0983,4800.0
2014-07-30 13:30:00,76.97,77.08,76.97,77.08,2800.0,69.0983,69.197,69.0983,69.197,2800.0
2014-07-30 13:35:00,77.09,77.09,77.06,77.06,4900.0,69.206,69.206,69.1791,69.1791,4900.0
2014-07-30 13:40:00,77.06,77.13,77.06,77.13,1800.0,69.1791,69.2419,69.1791,69.2419,1800.0
2014-07-30 13:45:00,77.12,77.19,77.11,77.17,5000.0,69.2329,69.2958,69.2239,69.2778,5000.0
2014-07-30 13:50:00,77.2,77.24,77.2,77.21,5700.0,69.3047,69.3406,69.3047,69.3137,5700.0
2014-07-30 13:55:00,77.21,77.34,77.21,77.34,5000.0,69.3137,69.4304,69.3137,69.4304,5000.0
2014-07-30 14:00:00,77.36,77.45,77.15,77.4,16300.0,69.4484,69.5292,69.2598,69.4843,16300.0
2014-07-30 14:05:00,77.42,77.52,77.42,77.5,8400.0,69.5022,69.592,69.5022,69.5741,8400.0
2014-07-30 14:10:00,77.53,77.72,77.53,77.7,11700.0,69.601,69.7716,69.601,69.7536,11700.0
2014-07-30 14:15:00,77.74,77.74,77.61,77.65,29300.0,69.7895,69.7895,69.6728,69.7087,29300.0
2014-07-30 14:20:00,77.62,77.64,77.4,77.52,14600.0,69.6818,69.6997,69.4843,69.592,14600.0
2014-07-30 14:25:00,77.54,77.55,77.43,77.51,7200.0,69.61,69.6189,69.5112,69.583,7200.0
2014-07-30 14:30:00,77.52,77.54,77.41,77.41,7800.0,69.592,69.61,69.4933,69.4933,7800.0
2014-07-30 14:35:00,77.42,77.42,77.38,77.42,5400.0,69.5022,69.5022,69.4663,69.5022,5400.0
2014-07-30 14:40:00,77.43,77.53,77.43,77.5,11300.0,69.5112,69.601,69.5112,69.5741,11300.0
2014-07-30 14:45:00,77.5,77.5,77.31,77.34,9700.0,69.5741,69.5741,69.4035,69.4304,9700.0
2014-07-30 14:50:00,77.34,77.34,77.31,77.31,8400.0,69.4304,69.4304,69.4035,69.4035,8400.0
2014-07-30 14:55:00,77.31,77.32,77.25,77.26,5900.0,69.4035,69.4125,69.3496,69.3586,5900.0
2014-07-30 15:00:00,77.27,77.27,77.14,77.15,14900.0,69.3676,69.3676,69.2509,69.2598,14900.0
2014-07-30 15:05:00,77.14,77.19,77.13,77.14,8600.0,69.2509,69.2958,69.2419,69.2509,8600.0
2014-07-30 15:10:00,77.17,77.2,77.11,77.2,11100.0,69.2778,69.3047,69.2239,69.3047,11100.0
2014-07-30 15:15:00,77.23,77.28,77.22,77.27,5800.0,69.3317,69.3766,69.3227,69.3676,5800.0
2014-07-30 15:20:00,77.29,77.29,77.23,77.23,12500.0,69.3855,69.3855,69.3317,69.3317,12500.0
2014-07-30 15:25:00,77.22,77.24,77.19,77.2,7800.0,69.3227,69.3406,69.2958,69.3047,7800.0
2014-07-30 15:30:00,77.21,77.25,77.21,77.25,10700.0,69.3137,69.3496,69.3137,69.3496,10700.0
2014-07-30 15:35:00,77.25,77.25,77.22,77.22,10000.0,69.3496,69.3496,69.3227,69.3227,10000.0
2014-07-30 15:40:00,77.23,77.29,77.23,77.29,8800.0,69.3317,69.3855,69.3317,69.3855,8800.0
2014-07-30 15:45:00,77.28,77.29,77.25,77.26,10400.0,69.3766,69.3855,69.3496,69.3586,10400.0
2014-07-30 15:50:00,77.27,77.28,77.19,77.19,24400.0,69.3676,69.3766,69.2958,69.2958,24400.0
2014-07-30 15:55:00,77.2,77.22,77.17,77.2,41400.0,69.3047,69.3227,69.2778,69.3047,41400.0
2014-07-31 09:30:00,76.82,76.97,76.5,76.56,2900.0,68.9636,69.0983,68.6763,68.7302,2900.0
2014-07-31 09:35:00,76.56,76.68,76.56,76.6,300.0,68.7302,68.8379,68.7302,68.7661,300.0
2014-07-31 09:40:00,76.57,76.66,76.39,76.39,46800.0,68.7392,68.82,68.5776,68.5776,46800.0
2014-07-31 09:45:00,76.37,76.72,76.32,76.72,3200.0,68.5596,68.8738,68.5147,68.8738,3200.0
2014-07-31 09:50:00,76.74,76.77,76.66,76.69,2900.0,68.8918,68.9187,68.82,68.8469,2900.0
2014-07-31 09:55:00,76.68,76.7,76.56,76.56,1100.0,68.8379,68.8559,68.7302,68.7302,1100.0
2014-07-31 10:00:00,76.56,76.66,76.46,76.66,2700.0,68.7302,68.82,68.6404,68.82,2700.0
2014-07-31 10:05:00,76.65,76.66,76.42,76.48,1400.0,68.811,68.82,68.6045,68.6584,1400.0
2014-07-31 10:10:00,76.48,76.72,76.45,76.67,1700.0,68.6584,68.8738,68.6314,68.8289,1700.0
2014-07-31 10:15:00,76.59,76.67,76.59,76.66,2200.0,68.7571,68.8289,68.7571,68.82,2200.0
2014-07-31 10:20:00,76.68,76.68,76.5,76.55,1000.0,68.8379,68.8379,68.6763,68.7212,1000.0
2014-07-31 10:25:00,76.55,76.55,76.37,76.5,3700.0,68.7212,68.7212,68.5596,68.6763,3700.0
2014-07-31 10:30:00,76.5,76.51,76.37,76.4,4000.0,68.6763,68.6853,68.5596,68.5866,4000.0
2014-07-31 10:35:00,76.4,76.47,76.4,76.4,5800.0,68.5866,68.6494,68.5866,68.5866,5800.0
2014-07-31 10:40:00,76.42,76.46,76.39,76.39,6400.0,68.6045,68.6404,68.5776,68.5776,6400.0
2014-07-31 10:45:00,76.39,76.48,76.36,76.48,4600.0,68.5776,68.6584,68.5506,68.6584,4600.0
2014-07-31 10:50:00,76.48,76.55,76.41,76.41,2700.0,68.6584,68.7212,68.5955,68.5955,2700.0
2014-07-31 10:55:00,76.38,76.4,76.25,76.25,12000.0,68.5686,68.5866,68.4519,68.4519,12000.0
2014-07-31 11:00:00,76.28,76.42,76.26,76.39,4400.0,68.4788,68.6045,68.4609,68.5776,4400.0
2014-07-31 11:05:00,76.4,76.42,76.3,76.35,3700.0,68.5866,68.6045,68.4968,68.5417,3700.0
2014-07-31 11:10:00,76.36,76.37,76.31,76.35,3400.0,68.5506,68.5596,68.5058,68.5417,3400.0
2014-07-31 11:15:00,76.35,76.35,76.28,76.35,2300.0,68.5417,68.5417,68.4788,68.5417,2300.0
2014-07-31 11:20:00,76.37,76.4,76.29,76.32,6700.0,68.5596,68.5866,68.4878,68.5147,6700.0
2014-07-31 11:25:00,76.32,76.38,76.27,76.29,8900.0,68.5147,68.5686,68.4698,68.4878,8900.0
2014-07-31 11:30:00,76.27,76.35,76.26,76.35,7600.0,68.4698,68.5417,68.4609,68.5417,7600.0
2014-07-31 11:35:00,76.36,76.38,76.29,76.38,8700.0,68.5506,68.5686,68.4878,68.5686,8700.0
2014-07-31 11:40:00,76.47,76.47,76.36,76.37,3100.0,68.6494,68.6494,68.5506,68.5596,3100.0
2014-07-31 11:45:00,76.38,76.38,76.3,76.37,11600.0,68.5686,68.5686,68.4968,68.5596,11600.0
2014-07-31 11:50:00,76.37,76.38,76.32,76.34,5600.0,68.5596,68.5686,68.5147,68.5327,5600.0
2014-07-31 11:55:00,76.34,76.35,76.29,76.31,13600.0,68.5327,68.5417,68.4878,68.5058,13600.0
2014-07-31 12:00:00,76.31,76.36,76.28,76.36,13300.0,68.5058,68.5506,68.4788,68.5506,13300.0
2014-07-31 12:05:00,76.36,76.37,76.29,76.31,9800.0,68.5506,68.5596,68.4878,68.5058,9800.0
2014-07-31 12:10:00,76.31,76.31,76.15,76.27,19500.0,68.5058,68.5058,68.3621,68.4698,19500.0
2014-07-31 12:15:00,76.27,76.33,76.1,76.1,3600.0,68.4698,68.5237,68.3172,68.3172,3600.0
2014-07-31 12:20:00,76.14,76.14,76.07,76.13,3900.0,68.3531,68.3531,68.2903,68.3442,3900.0
2014-07-31 12:25:00,76.13,76.17,76.07,76.07,9600.0,68.3442,68.3801,68.2903,68.2903,9600.0
2014-07-31 12:30:00,76.08,76.11,76.03,76.1,4300.0,68.2993,68.3262,68.2544,68.3172,4300.0
2014-07-31 12:35:00,76.1,76.1,76.08,76.1,2500.0,68.3172,68.3172,68.2993,68.3172,2500.0
2014-07-31 12:40:00,76.11,76.11,76.08,76.09,1600.0,68.3262,68.3262,68.2993,68.3083,1600.0
2014-07-31 12:45:00,76.09,76.18,76.09,76.14,3200.0,68.3083,68.3891,68.3083,68.3531,3200.0
2014-07-31 12:50:00,76.16,76.2,76.1,76.1,5300.0,68.3711,68.407,68.3172,68.3172,5300.0
2014-07-31 12:55:00,76.1,76.12,76.09,76.11,3100.0,68.3172,68.3352,68.3083,68.3262,3100.0
2014-07-31 13:00:00,76.11,76.12,76.06,76.1,4400.0,68.3262,68.3352,68.2813,68.3172,4400.0
2014-07-31 13:05:00,76.12,76.23,76.1,76.23,6800.0,68.3352,68.4339,68.3172,68.4339,6800.0
2014-07-31 13:10:00,76.23,76.23,76.2,76.21,2200.0,68.4339,68.4339,68.407,68.416,2200.0
2014-07-31 13:15:00,76.21,76.21,76.17,76.2,3500.0,68.416,68.416,68.3801,68.407,3500.0
2014-07-31 13:20:00,76.22,76.24,76.12,76.12,5100.0,68.425,68.4429,68.3352,68.3352,5100.0
2014-07-31 13:25:00,76.11,76.19,76.11,76.19,3600.0,68.3262,68.398,68.3262,68.398,3600.0
2014-07-31 13:30:00,76.19,76.25,76.19,76.25,4700.0,68.398,68.4519,68.398,68.4519,4700.0
2014-07-31 13:35:00,76.29,76.3,76.24,76.28,8600.0,68.4878,68.4968,68.4429,68.4788,8600.0
2014-07-31 13:40:00,76.27,76.27,76.19,76.19,2300.0,68.4698,68.4698,68.398,68.398,2300.0
2014-07-31 13:45:00,76.21,76.21,76.15,76.15,6600.0,68.416,68.416,68.3621,68.3621,6600.0
2014-07-31 13:50:00,76.16,76.27,76.14,76.27,9000.0,68.3711,68.4698,68.3531,68.4698,9000.0
2014-07-31 13:55:00,76.25,76.39,76.25,76.36,5100.0,68.4519,68.5776,68.4519,68.5506,5100.0
2014-07-31 14:00:00,76.36,76.39,76.34,76.39,1700.0,68.5506,68.5776,68.5327,68.5776,1700.0
2014-07-31 14:05:00,76.41,76.45,76.41,76.41,4900.0,68.5955,68.6314,68.5955,68.5955,4900.0
2014-07-31 14:10:00,76.4,76.42,76.38,76.38,8500.0,68.5866,68.6045,68.5686,68.5686,8500.0
2014-07-31 14:15:00,76.39,76.42,76.32,76.4,9000.0,68.5776,68.6045,68.5147,68.5866,9000.0
2014-07-31 14:20:00,76.4,76.4,76.34,76.34,4500.0,68.5866,68.5866,68.5327,68.5327,4500.0
2014-07-31 14:25:00,76.36,76.44,76.36,76.44,4200.0,68.5506,68.6225,68.5506,68.6225,4200.0
2014-07-31 14:30:00,76.44,76.46,76.39,76.39,4100.0,68.6225,68.6404,68.5776,68.5776,4100.0
2014-07-31 14:35:00,76.39,76.39,76.3,76.38,19300.0,68.5776,68.5776,68.4968,68.5686,19300.0
2014-07-31 14:40:00,76.38,76.38,76.23,76.26,3000.0,68.5686,68.5686,68.4339,68.4609,3000.0
2014-07-31 14:45:00,76.23,76.24,76.18,76.23,7500.0,68.4339,68.4429,68.3891,68.4339,7500.0
2014-07-31 14:50:00,76.23,76.23,76.16,76.18,4000.0,68.4339,68.4339,68.3711,68.3891,4000.0
2014-07-31 14:55:00,76.17,76.2,76.13,76.16,5500.0,68.3801,68.407,68.3442,68.3711,5500.0
2014-07-31 15:00:00,76.16,76.22,76.16,76.2,6900.0,68.3711,68.425,68.3711,68.407,6900.0
2014-07-31 15:05:00,76.2,76.27,76.19,76.19,13000.0,68.407,68.4698,68.398,68.398,13000.0
2014-07-31 15:10:00,76.14,76.18,76.1,76.1,7600.0,68.3531,68.3891,68.3172,68.3172,7600.0
2014-07-31 15:15:00,76.13,76.14,76.05,76.13,6900.0,68.3442,68.3531,68.2723,68.3442,6900.0
2014-07-31 15:20:00,76.11,76.15,76.06,76.13,13000.0,68.3262,68.3621,68.2813,68.3442,13000.0
2014-07-31 15:25:00,76.13,76.15,76.08,76.14,14600.0,68.3442,68.3621,68.2993,68.3531,14600.0
2014-07-31 15:30:00,76.13,76.2,76.12,76.13,16500.0,68.3442,68.407,68.3352,68.3442,16500.0
2014-07-31 15:35:00,76.13,76.16,76.11,76.13,12400.0,68.3442,68.3711,68.3262,68.3442,12400.0
2014-07-31 15:40:00,76.15,76.16,76.06,76.06,9300.0,68.3621,68.3711,68.2813,68.2813,9300.0
2014-07-31 15:45:00,76.07,76.1,76.03,76.06,29100.0,68.2903,68.3172,68.2544,68.2813,29100.0
2014-07-31 15:50:00,76.06,76.09,76.03,76.07,32900.0,68.2813,68.3083,68.2544,68.2903,32900.0
2014-07-31 15:55:00,76.09,76.13,76.03,76.09,45200.0,68.3083,68.3442,68.2544,68.3083,45200.0
2014-08-01 09:30:00,76.02,76.02,75.78,75.88,3800.0,68.2454,68.2454,68.03,68.1197,3800.0
2014-08-01 09:35:00,76.02,76.33,76.0,76.06,9100.0,68.2454,68.5237,68.2275,68.2813,9100.0
2014-08-01 09:40:00,76.2,76.4,75.97,76.06,10400.0,68.407,68.5866,68.2005,68.2813,10400.0
2014-08-01 09:45:00,76.05,76.1,75.93,75.93,2800.0,68.2723,68.3172,68.1646,68.1646,2800.0
2014-08-01 09:50:00,75.98,76.18,75.93,76.15,5000.0,68.2095,68.3891,68.1646,68.3621,5000.0
2014-08-01 09:55:00,76.13,76.17,75.96,75.97,2200.0,68.3442,68.3801,68.1915,68.2005,2200.0
2014-08-01 10:00:00,75.96,76.15,75.86,76.04,6800.0,68.1915,68.3621,68.1018,68.2634,6800.0
2014-08-01 10:05:00,76.03,76.03,75.82,75.82,2700.0,68.2544,68.2544,68.0659,68.0659,2700.0
2014-08-01 10:10:00,75.89,75.89,75.73,75.73,1600.0,68.1287,68.1287,67.9851,67.9851,1600.0
2014-08-01 10:15:00,75.75,75.8,75.61,75.65,4900.0,68.003,68.0479,67.8773,67.9133,4900.0
2014-08-01 10:20:00,75.72,75.78,75.7,75.75,2600.0,67.9761,68.03,67.9581,68.003,2600.0
2014-08-01 10:25:00,75.75,75.91,75.73,75.91,2400.0,68.003,68.1467,67.9851,68.1467,2400.0
2014-08-01 10:30:00,75.93,75.93,75.8,75.81,1600.0,68.1646,68.1646,68.0479,68.0569,1600.0
2014-08-01 10:35:00,75.84,75.96,75.83,75.96,5200.0,68.0838,68.1915,68.0748,68.1915,5200.0
2014-08-01 10:40:00,75.96,76.0,75.87,75.87,2200.0,68.1915,68.2275,68.1108,68.1108,2200.0
2014-08-01 10:45:00,75.76,75.79,75.76,75.76,1000.0,68.012,68.0389,68.012,68.012,1000.0
2014-08-01 10:50:00,75.76,75.77,75.67,75.72,2700.0,68.012,68.021,67.9312,67.9761,2700.0
2014-08-01 10:55:00,75.72,75.75,75.64,75.75,1500.0,67.9761,68.003,67.9043,68.003,1500.0
2014-08-01 11:00:00,75.75,75.75,75.61,75.63,3000.0,68.003,68.003,67.8773,67.8953,3000.0
2014-08-01 11:05:00,75.62,75.65,75.58,75.64,2700.0,67.8863,67.9133,67.8504,67.9043,2700.0
2014-08-01 11:10:00,75.55,75.63,75.55,75.62,1500.0,67.8235,67.8953,67.8235,67.8863,1500.0
2014-08-01 11:15:00,75.62,75.62,75.57,75.59,2300.0,67.8863,67.8863,67.8414,67.8594,2300.0
2014-08-01 11:20:00,75.65,75.68,75.56,75.64,11100.0,67.9133,67.9402,67.8325,67.9043,11100.0
2014-08-01 11:25:00,75.65,75.65,75.55,75.57,5600.0,67.9133,67.9133,67.8235,67.8414,5600.0
2014-08-01 11:30:00,75.58,75.59,75.53,75.53,2000.0,67.8504,67.8594,67.8055,67.8055,2000.0
2014-08-01 11:35:00,75.52,75.53,75.4,75.43,7100.0,67.7965,67.8055,67.6888,67.7158,7100.0
2014-08-01 11:40:00,75.43,75.45,75.29,75.3,5600.0,67.7158,67.7337,67.5901,67.599,5600.0
2014-08-01 11:45:00,75.33,75.38,75.24,75.27,16200.0,67.626,67.6709,67.5452,67.5721,16200.0
2014-08-01 11:50:00,75.27,75.34,75.2,75.25,16100.0,67.5721,67.635,67.5093,67.5542,16100.0
2014-08-01 11:55:00,75.27,75.34,75.23,75.34,3200.0,67.5721,67.635,67.5362,67.635,3200.0
2014-08-01 12:00:00,75.35,75.39,75.31,75.39,6100.0,67.6439,67.6798,67.608,67.6798,6100.0
2014-08-01 12:05:00,75.39,75.39,75.31,75.33,2300.0,67.6798,67.6798,67.608,67.626,2300.0
2014-08-01 12:10:00,75.36,75.44,75.28,75.37,3000.0,67.6529,67.7247,67.5811,67.6619,3000.0
2014-08-01 12:15:00,75.36,75.52,75.33,75.52,2500.0,67.6529,67.7965,67.626,67.7965,2500.0
2014-08-01 12:20:00,75.52,75.57,75.5,75.54,1700.0,67.7965,67.8414,67.7786,67.8145,1700.0
2014-08-01 12:25:00,75.54,75.56,75.46,75.5,4200.0,67.8145,67.8325,67.7427,67.7786,4200.0
2014-08-01 12:30:00,75.5,75.53,75.45,75.46,2100.0,67.7786,67.8055,67.7337,67.7427,2100.0
2014-08-01 12:35:00,75.46,75.46,75.43,75.43,1200.0,67.7427,67.7427,67.7158,67.7158,1200.0
2014-08-01 12:40:00,75.43,75.51,75.43,75.47,1300.0,67.7158,67.7876,67.7158,67.7517,1300.0
2014-08-01 12:45:00,75.47,75.49,75.45,75.47,2900.0,67.7517,67.7696,67.7337,67.7517,2900.0
2014-08-01 12:50:00,75.43,75.5,75.42,75.5,7800.0,67.7158,67.7786,67.7068,67.7786,7800.0
2014-08-01 12:55:00,75.46,75.52,75.4,75.42,10500.0,67.7427,67.7965,67.6888,67.7068,10500.0
2014-08-01 13:00:00,75.43,75.47,75.42,75.42,2700.0,67.7158,67.7517,67.7068,67.7068,2700.0
2014-08-01 13:05:00,75.39,75.49,75.37,75.49,11300.0,67.6798,67.7696,67.6619,67.7696,11300.0
2014-08-01 13:10:00,75.5,75.5,75.46,75.49,3400.0,67.7786,67.7786,67.7427,67.7696,3400.0
2014-08-01 13:15:00,75.46,75.53,75.41,75.52,6700.0,67.7427,67.8055,67.6978,67.7965,6700.0
2014-08-01 13:20:00,75.55,75.59,75.55,75.56,6200.0,67.8235,67.8594,67.8235,67.8325,6200.0
2014-08-01 13:25:00,75.6,75.78,75.58,75.78,7600.0,67.8684,68.03,67.8504,68.03,7600.0
2014-08-01 13:30:00,75.76,75.76,75.64,75.67,6900.0,68.012,68.012,67.9043,67.9312,6900.0
2014-08-01 13:35:00,75.67,75.75,75.64,75.74,4400.0,67.9312,68.003,67.9043,67.994,4400.0
2014-08-01 13:40:00,75.74,75.75,75.67,75.72,8000.0,67.994,68.003,67.9312,67.9761,8000.0
2014-08-01 13:45:00,75.74,75.75,75.71,75.71,6700.0,67.994,68.003,67.9671,67.9671,6700.0
2014-08-01 13:50:00,75.71,75.71,75.61,75.64,4000.0,67.9671,67.9671,67.8773,67.9043,4000.0
2014-08-01 13:55:00,75.66,75.75,75.66,75.69,5600.0,67.9222,68.003,67.9222,67.9492,5600.0
2014-08-01 14:00:00,75.72,75.75,75.65,75.66,4200.0,67.9761,68.003,67.9133,67.9222,4200.0
2014-08-01 14:05:00,75.66,75.78,75.64,75.77,10300.0,67.9222,68.03,67.9043,68.021,10300.0
2014-08-01 14:10:00,75.77,75.77,75.69,75.7,4700.0,68.021,68.021,67.9492,67.9581,4700.0
2014-08-01 14:15:00,75.73,75.81,75.72,75.81,3700.0,67.9851,68.0569,67.9761,68.0569,3700.0
2014-08-01 14:20:00,75.81,75.82,75.69,75.7,4500.0,68.0569,68.0659,67.9492,67.9581,4500.0
2014-08-01 14:25:00,75.7,75.71,75.61,75.64,4800.0,67.9581,67.9671,67.8773,67.9043,4800.0
2014-08-01 14:30:00,75.67,75.7,75.62,75.65,5100.0,67.9312,67.9581,67.8863,67.9133,5100.0
2014-08-01 14:35:00,75.72,75.75,75.7,75.75,2500.0,67.9761,68.003,67.9581,68.003,2500.0
2014-08-01 14:40:00,75.77,75.78,75.69,75.72,7400.0,68.021,68.03,67.9492,67.9761,7400.0
2014-08-01 14:45:00,75.72,75.74,75.62,75.65,7200.0,67.9761,67.994,67.8863,67.9133,7200.0
2014-08-01 14:50:00,75.67,75.73,75.64,75.72,2900.0,67.9312,67.9851,67.9043,67.9761,2900.0
2014-08-01 14:55:00,75.67,75.76,75.65,75.71,2100.0,67.9312,68.012,67.9133,67.9671,2100.0
2014-08-01 15:00:00,75.67,75.75,75.66,75.74,2100.0,67.9312,68.003,67.9222,67.994,2100.0
2014-08-01 15:05:00,75.74,75.79,75.69,75.71,6200.0,67.994,68.0389,67.9492,67.9671,6200.0
2014-08-01 15:10:00,75.73,75.75,75.67,75.75,3000.0,67.9851,68.003,67.9312,68.003,3000.0
2014-08-01 15:15:00,75.74,75.77,75.67,75.74,4600.0,67.994,68.021,67.9312,67.994,4600.0
2014-08-01 15:20:00,75.74,75.77,75.69,75.7,3300.0,67.994,68.021,67.9492,67.9581,3300.0
2014-08-01 15:25:00,75.7,75.74,75.67,75.67,3900.0,67.9581,67.994,67.9312,67.9312,3900.0
2014-08-01 15:30:00,75.68,75.68,75.6,75.6,4500.0,67.9402,67.9402,67.8684,67.8684,4500.0
2014-08-01 15:35:00,75.62,75.69,75.59,75.69,5100.0,67.8863,67.9492,67.8594,67.9492,5100.0
2014-08-01 15:40:00,75.69,75.7,75.65,75.67,3800.0,67.9492,67.9581,67.9133,67.9312,3800.0
2014-08-01 15:45:00,75.68,75.73,75.62,75.72,16300.0,67.9402,67.9851,67.8863,67.9761,16300.0
2014-08-01 15:50:00,75.72,75.72,75.59,75.68,9000.0,67.9761,67.9761,67.8594,67.9402,9000.0
2014-08-01 15:55:00,75.69,75.74,75.58,75.59,39200.0,67.9492,67.994,67.8504,67.8594,39200.0
2014-08-04 09:30:00,75.76,75.76,75.61,75.62,3400.0,68.012,68.012,67.8773,67.8863,3400.0
2014-08-04 09:35:00,75.51,75.68,75.51,75.56,5800.0,67.7876,67.9402,67.7876,67.8325,5800.0
2014-08-04 09:40:00,75.58,75.63,75.5,75.5,1800.0,67.8504,67.8953,67.7786,67.7786,1800.0
2014-08-04 09:45:00,75.53,75.63,75.49,75.61,4100.0,67.8055,67.8953,67.7696,67.8773,4100.0
2014-08-04 09:50:00,75.63,75.72,75.59,75.7,3700.0,67.8953,67.9761,67.8594,67.9581,3700.0
2014-08-04 09:55:00,75.7,75.72,75.61,75.72,2300.0,67.9581,67.9761,67.8773,67.9761,2300.0
2014-08-04 10:00:00,75.64,75.69,75.59,75.63,7600.0,67.9043,67.9492,67.8594,67.8953,7600.0
2014-08-04 10:05:00,75.65,75.7,75.59,75.59,2600.0,67.9133,67.9581,67.8594,67.8594,2600.0
2014-08-04 10:10:00,75.59,75.64,75.47,75.5,1400.0,67.8594,67.9043,67.7517,67.7786,1400.0
2014-08-04 10:15:00,75.54,75.54,75.35,75.35,3600.0,67.8145,67.8145,67.6439,67.6439,3600.0
2014-08-04 10:20:00,75.38,75.52,75.36,75.52,25000.0,67.6709,67.7965,67.6529,67.7965,25000.0
2014-08-04 10:25:00,75.54,75.54,75.45,75.5,3500.0,67.8145,67.8145,67.7337,67.7786,3500.0
2014-08-04 10:30:00,75.49,75.51,75.42,75.42,4500.0,67.7696,67.7876,67.7068,67.7068,4500.0
2014-08-04 10:35:00,75.42,75.42,75.33,75.37,2500.0,67.7068,67.7068,67.626,67.6619,2500.0
2014-08-04 10:40:00,75.4,75.44,75.38,75.44,2200.0,67.6888,67.7247,67.6709,67.7247,2200.0
2014-08-04 10:45:00,75.44,75.44,75.36,75.4,3100.0,67.7247,67.7247,67.6529,67.6888,3100.0
2014-08-04 10:50:00,75.36,75.45,75.31,75.41,10800.0,67.6529,67.7337,67.608,67.6978,10800.0
2014-08-04 10:55:00,75.45,75.45,75.3,75.32,4200.0,67.7337,67.7337,67.599,67.617,4200.0
2014-08-04 11:00:00,75.36,75.44,75.36,75.36,4000.0,67.6529,67.7247,67.6529,67.6529,4000.0
2014-08-04 11:05:00,75.37,75.51,75.37,75.5,4500.0,67.6619,67.7876,67.6619,67.7786,4500.0
2014-08-04 11:10:00,75.5,75.57,75.43,75.53,37800.0,67.7786,67.8414,67.7158,67.8055,37800.0
2014-08-04 11:15:00,75.53,75.53,75.44,75.51,4400.0,67.8055,67.8055,67.7247,67.7876,4400.0
2014-08-04 11:20:00,75.5,75.55,75.45,75.52,3300.0,67.7786,67.8235,67.7337,67.7965,3300.0
2014-08-04 11:25:00,75.49,75.51,75.44,75.49,2500.0,67.7696,67.7876,67.7247,67.7696,2500.0
2014-08-04 11:30:00,75.5,75.5,75.45,75.5,1700.0,67.7786,67.7786,67.7337,67.7786,1700.0
2014-08-04 11:35:00,75.52,75.52,75.46,75.46,2600.0,67.7965,67.7965,67.7427,67.7427,2600.0
2014-08-04 11:40:00,75.5,75.51,75.36,75.37,3200.0,67.7786,67.7876,67.6529,67.6619,3200.0
2014-08-04 11:45:00,75.37,75.4,75.34,75.39,1900.0,67.6619,67.6888,67.635,67.6798,1900.0
2014-08-04 11:50:00,75.35,75.36,75.31,75.34,2100.0,67.6439,67.6529,67.608,67.635,2100.0
2014-08-04 11:55:00,75.35,75.47,75.35,75.44,3700.0,67.6439,67.7517,67.6439,67.7247,3700.0
2014-08-04 12:00:00,75.43,75.44,75.4,75.44,1400.0,67.7158,67.7247,67.6888,67.7247,1400.0
2014-08-04 12:05:00,75.43,75.46,75.4,75.42,3400.0,67.7158,67.7427,67.6888,67.7068,3400.0
2014-08-04 12:10:00,75.44,75.47,75.44,75.44,1400.0,67.7247,67.7517,67.7247,67.7247,1400.0
2014-08-04 12:15:00,75.46,75.46,75.39,75.42,1700.0,67.7427,67.7427,67.6798,67.7068,1700.0
2014-08-04 12:20:00,75.44,75.52,75.44,75.52,2600.0,67.7247,67.7965,67.7247,67.7965,2600.0
2014-08-04 12:25:00,75.53,75.53,75.49,75.51,2600.0,67.8055,67.8055,67.7696,67.7876,2600.0
2014-08-04 12:30:00,75.52,75.53,75.44,75.46,3900.0,67.7965,67.8055,67.7247,67.7427,3900.0
2014-08-04 12:35:00,75.48,75.5,75.43,75.43,1600.0,67.7606,67.7786,67.7158,67.7158,1600.0
2014-08-04 12:40:00,75.44,75.51,75.42,75.5,2200.0,67.7247,67.7876,67.7068,67.7786,2200.0
2014-08-04 12:45:00,75.5,75.5,75.5,75.5,0.0,67.7786,67.7786,67.7786,67.7786,0.0
2014-08-04 12:50:00,75.43,75.44,75.41,75.42,1800.0,67.7158,67.7247,67.6978,67.7068,1800.0
2014-08-04 12:55:00,75.45,75.45,75.41,75.41,600.0,67.7337,67.7337,67.6978,67.6978,600.0
2014-08-04 13:00:00,75.39,75.47,75.39,75.47,1800.0,67.6798,67.7517,67.6798,67.7517,1800.0
2014-08-04 13:05:00,75.47,75.5,75.47,75.49,2600.0,67.7517,67.7786,67.7517,67.7696,2600.0
2014-08-04 13:10:00,75.49,75.49,75.43,75.43,2500.0,67.7696,67.7696,67.7158,67.7158,2500.0
2014-08-04 13:15:00,75.43,75.51,75.42,75.44,3800.0,67.7158,67.7876,67.7068,67.7247,3800.0
2014-08-04 13:20:00,75.47,75.6,75.45,75.59,6200.0,67.7517,67.8684,67.7337,67.8594,6200.0
2014-08-04 13:25:00,75.61,75.63,75.59,75.59,1300.0,67.8773,67.8953,67.8594,67.8594,1300.0
2014-08-04 13:30:00,75.59,75.59,75.54,75.59,2000.0,67.8594,67.8594,67.8145,67.8594,2000.0
2014-08-04 13:35:00,75.59,75.59,75.55,75.58,2000.0,67.8594,67.8594,67.8235,67.8504,2000.0
2014-08-04 13:40:00,75.56,75.56,75.53,75.53,900.0,67.8325,67.8325,67.8055,67.8055,900.0
2014-08-04 13:45:00,75.53,75.56,75.49,75.54,2900.0,67.8055,67.8325,67.7696,67.8145,2900.0
2014-08-04 13:50:00,75.58,75.58,75.54,75.55,600.0,67.8504,67.8504,67.8145,67.8235,600.0
2014-08-04 13:55:00,75.5,75.52,75.49,75.52,900.0,67.7786,67.7965,67.7696,67.7965,900.0
2014-08-04 14:00:00,75.51,75.56,75.51,75.54,1600.0,67.7876,67.8325,67.7876,67.8145,1600.0
2014-08-04 14:05:00,75.55,75.57,75.5,75.5,1300.0,67.8235,67.8414,67.7786,67.7786,1300.0
2014-08-04 14:10:00,75.5,75.56,75.5,75.55,1300.0,67.7786,67.8325,67.7786,67.8235,1300.0
2014-08-04 14:15:00,75.55,75.57,75.51,75.55,2700.0,67.8235,67.8414,67.7876,67.8235,2700.0
2014-08-04 14:20:00,75.54,75.57,75.53,75.56,1400.0,67.8145,67.8414,67.8055,67.8325,1400.0
2014-08-04 14:25:00,75.53,75.55,75.53,75.55,300.0,67.8055,67.8235,67.8055,67.8235,300.0
2014-08-04 14:30:00,75.51,75.53,75.51,75.51,1400.0,67.7876,67.8055,67.7876,67.7876,1400.0
2014-08-04 14:35:00,75.51,75.63,75.51,75.63,4600.0,67.7876,67.8953,67.7876,67.8953,4600.0
2014-08-04 14:40:00,75.63,75.65,75.62,75.65,1000.0,67.8953,67.9133,67.8863,67.9133,1000.0
2014-08-04 14:45:00,75.65,75.75,75.64,75.73,4700.0,67.9133,68.003,67.9043,67.9851,4700.0
2014-08-04 14:50:00,75.76,75.8,75.74,75.78,5500.0,68.012,68.0479,67.994,68.03,5500.0
2014-08-04 14:55:00,75.79,75.81,75.78,75.81,1300.0,68.0389,68.0569,68.03,68.0569,1300.0
2014-08-04 15:00:00,75.77,75.81,75.77,75.78,1200.0,68.021,68.0569,68.021,68.03,1200.0
2014-08-04 15:05:00,75.79,75.8,75.75,75.75,1100.0,68.0389,68.0479,68.003,68.003,1100.0
2014-08-04 15:10:00,75.73,75.8,75.73,75.79,1300.0,67.9851,68.0479,67.9851,68.0389,1300.0
2014-08-04 15:15:00,75.79,75.86,75.79,75.86,3000.0,68.0389,68.1018,68.0389,68.1018,3000.0
2014-08-04 15:20:00,75.86,75.86,75.81,75.81,2100.0,68.1018,68.1018,68.0569,68.0569,2100.0
2014-08-04 15:25:00,75.83,75.88,75.81,75.86,4000.0,68.0748,68.1197,68.0569,68.1018,4000.0
2014-08-04 15:30:00,75.87,75.89,75.85,75.86,2700.0,68.1108,68.1287,68.0928,68.1018,2700.0
2014-08-04 15:35:00,75.88,75.93,75.87,75.9,4400.0,68.1197,68.1646,68.1108,68.1377,4400.0
2014-08-04 15:40:00,75.9,75.98,75.89,75.94,5500.0,68.1377,68.2095,68.1287,68.1736,5500.0
2014-08-04 15:45:00,75.95,75.95,75.87,75.88,4600.0,68.1826,68.1826,68.1108,68.1197,4600.0
2014-08-04 15:50:00,75.88,75.93,75.86,75.92,7400.0,68.1197,68.1646,68.1018,68.1556,7400.0
2014-08-04 15:55:00,75.92,75.92,75.85,75.88,10900.0,68.1556,68.1556,68.0928,68.1197,10900.0
2014-08-05 09:30:00,75.64,75.64,75.48,75.53,3100.0,67.9043,67.9043,67.7606,67.8055,3100.0
2014-08-05 09:35:00,75.51,75.85,75.5,75.85,3400.0,67.7876,68.0928,67.7786,68.0928,3400.0
2014-08-05 09:40:00,75.92,75.93,75.72,75.82,3100.0,68.1556,68.1646,67.9761,68.0659,3100.0
2014-08-05 09:45:00,75.81,75.84,75.73,75.73,1400.0,68.0569,68.0838,67.9851,67.9851,1400.0
2014-08-05 09:50:00,75.55,75.63,75.55,75.63,2800.0,67.8235,67.8953,67.8235,67.8953,2800.0
2014-08-05 09:55:00,75.64,75.78,75.64,75.76,3000.0,67.9043,68.03,67.9043,68.012,3000.0
2014-08-05 10:00:00,75.76,75.83,75.54,75.63,3800.0,68.012,68.0748,67.8145,67.8953,3800.0
2014-08-05 10:05:00,75.6,75.77,75.59,75.69,2500.0,67.8684,68.021,67.8594,67.9492,2500.0
2014-08-05 10:10:00,75.78,75.78,75.66,75.66,600.0,68.03,68.03,67.9222,67.9222,600.0
2014-08-05 10:15:00,75.61,75.73,75.57,75.64,1600.0,67.8773,67.9851,67.8414,67.9043,1600.0
2014-08-05 10:20:00,75.68,75.8,75.68,75.75,6600.0,67.9402,68.0479,67.9402,68.003,6600.0
2014-08-05 10:25:00,75.79,75.8,75.73,75.8,1700.0,68.0389,68.0479,67.9851,68.0479,1700.0
2014-08-05 10:30:00,75.81,75.97,75.81,75.95,2600.0,68.0569,68.2005,68.0569,68.1826,2600.0
2014-08-05 10:35:00,75.9,75.93,75.82,75.82,1500.0,68.1377,68.1646,68.0659,68.0659,1500.0
2014-08-05 10:40:00,75.84,75.86,75.81,75.81,900.0,68.0838,68.1018,68.0569,68.0569,900.0
2014-08-05 10:45:00,75.82,75.87,75.78,75.87,800.0,68.0659,68.1108,68.03,68.1108,800.0
2014-08-05 10:50:00,75.86,75.86,75.77,75.77,1300.0,68.1018,68.1018,68.021,68.021,1300.0
2014-08-05 10:55:00,75.75,75.84,75.7,75.71,4700.0,68.003,68.0838,67.9581,67.9671,4700.0
2014-08-05 11:00:00,75.77,75.78,75.68,75.68,1900.0,68.021,68.03,67.9402,67.9402,1900.0
2014-08-05 11:05:00,75.7,75.77,75.64,75.64,2500.0,67.9581,68.021,67.9043,67.9043,2500.0
2014-08-05 11:10:00,75.67,75.8,75.67,75.8,2900.0,67.9312,68.0479,67.9312,68.0479,2900.0
2014-08-05 11:15:00,75.85,75.89,75.85,75.85,1100.0,68.0928,68.1287,68.0928,68.0928,1100.0
2014-08-05 11:20:00,75.9,75.94,75.88,75.93,600.0,68.1377,68.1736,68.1197,68.1646,600.0
2014-08-05 11:25:00,75.87,75.87,75.79,75.83,3500.0,68.1108,68.1108,68.0389,68.0748,3500.0
2014-08-05 11:30:00,75.85,75.89,75.8,75.8,2100.0,68.0928,68.1287,68.0479,68.0479,2100.0
2014-08-05 11:35:00,75.83,75.91,75.83,75.89,4700.0,68.0748,68.1467,68.0748,68.1287,4700.0
2014-08-05 11:40:00,75.88,75.89,75.85,75.86,2300.0,68.1197,68.1287,68.0928,68.1018,2300.0
2014-08-05 11:45:00,75.86,75.86,75.77,75.77,900.0,68.1018,68.1018,68.021,68.021,900.0
2014-08-05 11:50:00,75.77,75.81,75.76,75.78,2500.0,68.021,68.0569,68.012,68.03,2500.0
2014-08-05 11:55:00,75.73,75.76,75.73,75.75,1500.0,67.9851,68.012,67.9851,68.003,1500.0
2014-08-05 12:00:00,75.76,75.83,75.75,75.82,1800.0,68.012,68.0748,68.003,68.0659,1800.0
2014-08-05 12:05:00,75.79,75.79,75.74,75.77,2300.0,68.0389,68.0389,67.994,68.021,2300.0
2014-08-05 12:10:00,75.77,75.77,75.77,75.77,200.0,68.021,68.021,68.021,68.021,200.0
2014-08-05 12:15:00,75.74,75.76,75.71,75.71,1000.0,67.994,68.012,67.9671,67.9671,1000.0
2014-08-05 12:20:00,75.73,75.74,75.6,75.6,2600.0,67.9851,67.994,67.8684,67.8684,2600.0
2014-08-05 12:25:00,75.59,75.67,75.59,75.67,3500.0,67.8594,67.9312,67.8594,67.9312,3500.0
2014-08-05 12:30:00,75.65,75.67,75.63,75.67,7100.0,67.9133,67.9312,67.8953,67.9312,7100.0
2014-08-05 12:35:00,75.68,75.71,75.56,75.61,3800.0,67.9402,67.9671,67.8325,67.8773,3800.0
2014-08-05 12:40:00,75.63,75.63,75.58,75.59,1600.0,67.8953,67.8953,67.8504,67.8594,1600.0
2014-08-05 12:45:00,75.62,75.67,75.62,75.67,600.0,67.8863,67.9312,67.8863,67.9312,600.0
2014-08-05 12:50:00,75.67,75.68,75.66,75.67,1200.0,67.9312,67.9402,67.9222,67.9312,1200.0
2014-08-05 12:55:00,75.64,75.69,75.64,75.69,700.0,67.9043,67.9492,67.9043,67.9492,700.0
2014-08-05 13:00:00,75.74,75.75,75.64,75.64,1400.0,67.994,68.003,67.9043,67.9043,1400.0
2014-08-05 13:05:00,75.67,75.73,75.65,75.71,1700.0,67.9312,67.9851,67.9133,67.9671,1700.0
2014-08-05 13:10:00,75.72,75.77,75.71,75.77,2200.0,67.9761,68.021,67.9671,68.021,2200.0
2014-08-05 13:15:00,75.74,75.79,75.73,75.74,2200.0,67.994,68.0389,67.9851,67.994,2200.0
2014-08-05 13:20:00,75.76,75.8,75.71,75.71,900.0,68.012,68.0479,67.9671,67.9671,900.0
2014-08-05 13:25:00,75.75,75.78,75.73,75.78,1200.0,68.003,68.03,67.9851,68.03,1200.0
2014-08-05 13:30:00,75.74,75.76,75.69,75.7,2700.0,67.994,68.012,67.9492,67.9581,2700.0
2014-08-05 13:35:00,75.68,75.68,75.41,75.41,4700.0,67.9402,67.9402,67.6978,67.6978,4700.0
2014-08-05 13:40:00,75.4,75.5,75.27,75.31,6400.0,67.6888,67.7786,67.5721,67.608,6400.0
2014-08-05 13:45:00,75.36,75.47,75.34,75.41,8300.0,67.6529,67.7517,67.635,67.6978,8300.0
2014-08-05 13:50:00,75.37,75.44,75.28,75.44,1900.0,67.6619,67.7247,67.5811,67.7247,1900.0
2014-08-05 13:55:00,75.46,75.49,75.36,75.36,4000.0,67.7427,67.7696,67.6529,67.6529,4000.0
2014-08-05 14:00:00,75.32,75.38,75.3,75.36,2600.0,67.617,67.6709,67.599,67.6529,2600.0
2014-08-05 14:05:00,75.36,75.36,75.1,75.1,12000.0,67.6529,67.6529,67.4195,67.4195,12000.0
2014-08-05 14:10:00,75.13,75.28,75.11,75.28,5000.0,67.4464,67.5811,67.4285,67.5811,5000.0
2014-08-05 14:15:00,75.28,75.28,75.17,75.27,4500.0,67.5811,67.5811,67.4823,67.5721,4500.0
2014-08-05 14:20:00,75.27,75.28,75.23,75.23,10700.0,67.5721,67.5811,67.5362,67.5362,10700.0
2014-08-05 14:25:00,75.24,75.29,75.19,75.28,7300.0,67.5452,67.5901,67.5003,67.5811,7300.0
2014-08-05 14:30:00,75.31,75.34,75.27,75.3,9600.0,67.608,67.635,67.5721,67.599,9600.0
2014-08-05 14:35:00,75.33,75.44,75.33,75.39,3700.0,67.626,67.7247,67.626,67.6798,3700.0
2014-08-05 14:40:00,75.37,75.43,75.34,75.34,3100.0,67.6619,67.7158,67.635,67.635,3100.0
2014-08-05 14:45:00,75.37,75.47,75.37,75.41,3800.0,67.6619,67.7517,67.6619,67.6978,3800.0
2014-08-05 14:50:00,75.41,75.45,75.38,75.41,2700.0,67.6978,67.7337,67.6709,67.6978,2700.0
2014-08-05 14:55:00,75.44,75.45,75.38,75.38,4400.0,67.7247,67.7337,67.6709,67.6709,4400.0
2014-08-05 15:00:00,75.36,75.44,75.3,75.35,5400.0,67.6529,67.7247,67.599,67.6439,5400.0
2014-08-05 15:05:00,75.34,75.43,75.32,75.32,4900.0,67.635,67.7158,67.617,67.617,4900.0
2014-08-05 15:10:00,75.35,75.39,75.28,75.37,4600.0,67.6439,67.6798,67.5811,67.6619,4600.0
2014-08-05 15:15:00,75.39,75.48,75.37,75.43,4300.0,67.6798,67.7606,67.6619,67.7158,4300.0
2014-08-05 15:20:00,75.43,75.49,75.43,75.49,6600.0,67.7158,67.7696,67.7158,67.7696,6600.0
2014-08-05 15:25:00,75.51,75.51,75.39,75.39,5100.0,67.7876,67.7876,67.6798,67.6798,5100.0
2014-08-05 15:30:00,75.43,75.49,75.38,75.49,8100.0,67.7158,67.7696,67.6709,67.7696,8100.0
2014-08-05 15:35:00,75.49,75.57,75.43,75.43,8100.0,67.7696,67.8414,67.7158,67.7158,8100.0
2014-08-05 15:40:00,75.47,75.48,75.39,75.45,4500.0,67.7517,67.7606,67.6798,67.7337,4500.0
2014-08-05 15:45:00,75.44,75.48,75.38,75.39,9600.0,67.7247,67.7606,67.6709,67.6798,9600.0
2014-08-05 15:50:00,75.4,75.44,75.38,75.39,16200.0,67.6888,67.7247,67.6709,67.6798,16200.0
2014-08-05 15:55:00,75.41,75.52,75.41,75.43,25300.0,67.6978,67.7965,67.6978,67.7158,25300.0
2014-08-06 09:30:00,74.97,75.17,74.61,74.61,12800.0,67.3028,67.4823,66.9796,66.9796,12800.0
2014-08-06 09:35:00,74.64,74.76,74.42,74.45,11200.0,67.0065,67.1143,66.809,66.836,11200.0
2014-08-06 09:40:00,74.51,74.82,74.51,74.68,7000.0,66.8898,67.1681,66.8898,67.0425,7000.0
2014-08-06 09:45:00,74.68,74.72,74.55,74.57,8900.0,67.0425,67.0784,66.9258,66.9437,8900.0
2014-08-06 09:50:00,74.68,74.8,74.65,74.71,13100.0,67.0425,67.1502,67.0155,67.0694,13100.0
2014-08-06 09:55:00,74.74,74.74,74.58,74.66,5400.0,67.0963,67.0963,66.9527,67.0245,5400.0
2014-08-06 10:00:00,74.7,74.78,74.66,74.69,17800.0,67.0604,67.1322,67.0245,67.0514,17800.0
2014-08-06 10:05:00,74.69,74.86,74.54,74.8,55900.0,67.0514,67.204,66.9168,67.1502,55900.0
2014-08-06 10:10:00,74.75,74.78,74.61,74.68,13000.0,67.1053,67.1322,66.9796,67.0425,13000.0
2014-08-06 10:15:00,74.67,74.81,74.67,74.8,6700.0,67.0335,67.1592,67.0335,67.1502,6700.0
2014-08-06 10:20:00,74.8,75.0,74.8,74.95,7600.0,67.1502,67.3297,67.1502,67.2848,7600.0
2014-08-06 10:25:00,74.95,75.02,74.9,74.93,6500.0,67.2848,67.3477,67.24,67.2669,6500.0
2014-08-06 10:30:00,74.97,75.02,74.87,74.87,5000.0,67.3028,67.3477,67.213,67.213,5000.0
2014-08-06 10:35:00,74.88,74.94,74.88,74.94,3800.0,67.222,67.2759,67.222,67.2759,3800.0
2014-08-06 10:40:00,74.94,74.99,74.89,74.92,4300.0,67.2759,67.3208,67.231,67.2579,4300.0
2014-08-06 10:45:00,74.97,74.99,74.93,74.95,4300.0,67.3028,67.3208,67.2669,67.2848,4300.0
2014-08-06 10:50:00,74.98,75.14,74.98,75.14,5600.0,67.3118,67.4554,67.3118,67.4554,5600.0
2014-08-06 10:55:00,75.12,75.23,75.12,75.23,3400.0,67.4375,67.5362,67.4375,67.5362,3400.0
2014-08-06 11:00:00,75.26,75.26,75.16,75.16,3800.0,67.5631,67.5631,67.4734,67.4734,3800.0
2014-08-06 11:05:00,75.17,75.25,75.1,75.1,5000.0,67.4823,67.5542,67.4195,67.4195,5000.0
2014-08-06 11:10:00,75.09,75.1,74.99,75.02,8300.0,67.4105,67.4195,67.3208,67.3477,8300.0
2014-08-06 11:15:00,75.02,75.02,74.89,74.91,7900.0,67.3477,67.3477,67.231,67.2489,7900.0
2014-08-06 11:20:00,74.92,74.97,74.92,74.92,5300.0,67.2579,67.3028,67.2579,67.2579,5300.0
2014-08-06 11:25:00,74.94,74.95,74.8,74.83,4700.0,67.2759,67.2848,67.1502,67.1771,4700.0
2014-08-06 11:30:00,74.82,74.99,74.82,74.98,6000.0,67.1681,67.3208,67.1681,67.3118,6000.0
2014-08-06 11:35:00,74.97,75.0,74.97,74.98,6800.0,67.3028,67.3297,67.3028,67.3118,6800.0
2014-08-06 11:40:00,74.98,75.02,74.95,75.02,14900.0,67.3118,67.3477,67.2848,67.3477,14900.0
2014-08-06 11:45:00,75.03,75.06,74.99,75.01,6700.0,67.3567,67.3836,67.3208,67.3387,6700.0
2014-08-06 11:50:00,74.99,75.01,74.97,74.98,4300.0,67.3208,67.3387,67.3028,67.3118,4300.0
2014-08-06 11:55:00,74.99,74.99,74.92,74.95,5400.0,67.3208,67.3208,67.2579,67.2848,5400.0
2014-08-06 12:00:00,74.98,75.02,74.98,75.02,3600.0,67.3118,67.3477,67.3118,67.3477,3600.0
2014-08-06 12:05:00,75.02,75.03,75.0,75.0,5500.0,67.3477,67.3567,67.3297,67.3297,5500.0
2014-08-06 12:10:00,75.0,75.03,74.98,74.98,5200.0,67.3297,67.3567,67.3118,67.3118,5200.0
2014-08-06 12:15:00,74.97,74.97,74.83,74.85,7100.0,67.3028,67.3028,67.1771,67.1951,7100.0
2014-08-06 12:20:00,74.85,74.98,74.83,74.95,3900.0,67.1951,67.3118,67.1771,67.2848,3900.0
2014-08-06 12:25:00,74.95,74.95,74.86,74.87,3900.0,67.2848,67.2848,67.204,67.213,3900.0
2014-08-06 12:30:00,74.88,74.95,74.84,74.94,5100.0,67.222,67.2848,67.1861,67.2759,5100.0
2014-08-06 12:35:00,74.94,74.99,74.93,74.98,3800.0,67.2759,67.3208,67.2669,67.3118,3800.0
2014-08-06 12:40:00,74.98,75.0,74.97,74.99,1800.0,67.3118,67.3297,67.3028,67.3208,1800.0
2014-08-06 12:45:00,74.98,75.01,74.93,74.93,3100.0,67.3118,67.3387,67.2669,67.2669,3100.0
2014-08-06 12:50:00,74.93,74.95,74.91,74.91,4200.0,67.2669,67.2848,67.2489,67.2489,4200.0
2014-08-06 12:55:00,74.91,74.93,74.77,74.81,15600.0,67.2489,67.2669,67.1233,67.1592,15600.0
2014-08-06 13:00:00,74.83,74.84,74.73,74.73,7100.0,67.1771,67.1861,67.0873,67.0873,7100.0
2014-08-06 13:05:00,74.71,74.81,74.7,74.78,5400.0,67.0694,67.1592,67.0604,67.1322,5400.0
2014-08-06 13:10:00,74.8,74.82,74.78,74.78,3100.0,67.1502,67.1681,67.1322,67.1322,3100.0
2014-08-06 13:15:00,74.79,74.8,74.75,74.79,5000.0,67.1412,67.1502,67.1053,67.1412,5000.0
2014-08-06 13:20:00,74.79,74.8,74.78,74.78,5700.0,67.1412,67.1502,67.1322,67.1322,5700.0
2014-08-06 13:25:00,74.79,74.79,74.71,74.71,4700.0,67.1412,67.1412,67.0694,67.0694,4700.0
2014-08-06 13:30:00,74.7,74.75,74.69,74.71,7700.0,67.0604,67.1053,67.0514,67.0694,7700.0
2014-08-06 13:35:00,74.71,74.77,74.7,74.77,6400.0,67.0694,67.1233,67.0604,67.1233,6400.0
2014-08-06 13:40:00,74.78,74.78,74.72,74.73,4100.0,67.1322,67.1322,67.0784,67.0873,4100.0
2014-08-06 13:45:00,74.73,74.75,74.66,74.66,12500.0,67.0873,67.1053,67.0245,67.0245,12500.0
2014-08-06 13:50:00,74.65,74.66,74.54,74.54,13100.0,67.0155,67.0245,66.9168,66.9168,13100.0
2014-08-06 13:55:00,74.52,74.57,74.47,74.49,10800.0,66.8988,66.9437,66.8539,66.8719,10800.0
2014-08-06 14:00:00,74.47,74.65,74.47,74.65,12300.0,66.8539,67.0155,66.8539,67.0155,12300.0
2014-08-06 14:05:00,74.66,74.71,74.62,74.7,10500.0,67.0245,67.0694,66.9886,67.0604,10500.0
2014-08-06 14:10:00,74.71,74.8,74.71,74.77,9200.0,67.0694,67.1502,67.0694,67.1233,9200.0
2014-08-06 14:15:00,74.76,74.76,74.73,74.75,7800.0,67.1143,67.1143,67.0873,67.1053,7800.0
2014-08-06 14:20:00,74.74,74.8,74.74,74.8,3000.0,67.0963,67.1502,67.0963,67.1502,3000.0
2014-08-06 14:25:00,74.79,74.81,74.79,74.79,3800.0,67.1412,67.1592,67.1412,67.1412,3800.0
2014-08-06 14:30:00,74.8,74.8,74.73,74.75,5300.0,67.1502,67.1502,67.0873,67.1053,5300.0
2014-08-06 14:35:00,74.73,74.74,74.65,74.65,11600.0,67.0873,67.0963,67.0155,67.0155,11600.0
2014-08-06 14:40:00,74.66,74.74,74.64,74.74,9300.0,67.0245,67.0963,67.0065,67.0963,9300.0
2014-08-06 14:45:00,74.71,74.73,74.65,74.65,4900.0,67.0694,67.0873,67.0155,67.0155,4900.0
2014-08-06 14:50:00,74.65,74.69,74.62,74.65,8800.0,67.0155,67.0514,66.9886,67.0155,8800.0
2014-08-06 14:55:00,74.67,74.67,74.57,74.58,11100.0,67.0335,67.0335,66.9437,66.9527,11100.0
2014-08-06 15:00:00,74.58,74.62,74.57,74.59,17800.0,66.9527,66.9886,66.9437,66.9617,17800.0
2014-08-06 15:05:00,74.6,74.61,74.52,74.52,16300.0,66.9706,66.9796,66.8988,66.8988,16300.0
2014-08-06 15:10:00,74.51,74.57,74.51,74.55,13000.0,66.8898,66.9437,66.8898,66.9258,13000.0
2014-08-06 15:15:00,74.55,74.57,74.53,74.55,16100.0,66.9258,66.9437,66.9078,66.9258,16100.0
2014-08-06 15:20:00,74.55,74.55,74.47,74.47,16700.0,66.9258,66.9258,66.8539,66.8539,16700.0
2014-08-06 15:25:00,74.48,74.49,74.39,74.4,14900.0,66.8629,66.8719,66.7821,66.7911,14900.0
2014-08-06 15:30:00,74.39,74.41,74.36,74.36,20700.0,66.7821,66.8001,66.7552,66.7552,20700.0
2014-08-06 15:35:00,74.36,74.4,74.33,74.4,12900.0,66.7552,66.7911,66.7283,66.7911,12900.0
2014-08-06 15:40:00,74.4,74.41,74.35,74.38,19100.0,66.7911,66.8001,66.7462,66.7731,19100.0
2014-08-06 15:45:00,74.38,74.4,74.34,74.34,26300.0,66.7731,66.7911,66.7372,66.7372,26300.0
2014-08-06 15:50:00,74.35,74.38,74.28,74.3,42000.0,66.7462,66.7731,66.6834,66.7013,42000.0
2014-08-06 15:55:00,74.31,74.33,74.24,74.27,39300.0,66.7103,66.7283,66.6475,66.6744,39300.0
2014-08-07 09:30:00,74.45,74.83,74.45,74.58,11500.0,66.836,67.1771,66.836,66.9527,11500.0
2014-08-07 09:35:00,74.6,74.65,74.52,74.52,5100.0,66.9706,67.0155,66.8988,66.8988,5100.0
2014-08-07 09:40:00,74.5,74.59,74.37,74.41,8100.0,66.8809,66.9617,66.7642,66.8001,8100.0
2014-08-07 09:45:00,74.39,74.52,74.39,74.47,7900.0,66.7821,66.8988,66.7821,66.8539,7900.0
2014-08-07 09:50:00,74.5,74.54,74.41,74.51,5800.0,66.8809,66.9168,66.8001,66.8898,5800.0
2014-08-07 09:55:00,74.52,74.55,74.46,74.53,4800.0,66.8988,66.9258,66.845,66.9078,4800.0
2014-08-07 10:00:00,74.53,74.6,74.47,74.47,12400.0,66.9078,66.9706,66.8539,66.8539,12400.0
2014-08-07 10:05:00,74.49,74.62,74.49,74.6,4400.0,66.8719,66.9886,66.8719,66.9706,4400.0
2014-08-07 10:10:00,74.59,74.61,74.49,74.49,10000.0,66.9617,66.9796,66.8719,66.8719,10000.0
2014-08-07 10:15:00,74.48,74.5,74.39,74.45,2600.0,66.8629,66.8809,66.7821,66.836,2600.0
2014-08-07 10:20:00,74.5,74.51,74.44,74.44,3000.0,66.8809,66.8898,66.827,66.827,3000.0
2014-08-07 10:25:00,74.5,74.57,74.45,74.49,32600.0,66.8809,66.9437,66.836,66.8719,32600.0
2014-08-07 10:30:00,74.48,74.55,74.43,74.53,15300.0,66.8629,66.9258,66.818,66.9078,15300.0
2014-08-07 10:35:00,74.53,74.58,74.53,74.56,7500.0,66.9078,66.9527,66.9078,66.9347,7500.0
2014-08-07 10:40:00,74.55,74.58,74.43,74.43,6100.0,66.9258,66.9527,66.818,66.818,6100.0
2014-08-07 10:45:00,74.43,74.47,74.36,74.42,3900.0,66.818,66.8539,66.7552,66.809,3900.0
2014-08-07 10:50:00,74.4,74.42,74.31,74.42,3700.0,66.7911,66.809,66.7103,66.809,3700.0
2014-08-07 10:55:00,74.46,74.51,74.45,74.47,4600.0,66.845,66.8898,66.836,66.8539,4600.0
2014-08-07 11:00:00,74.46,74.46,74.37,74.41,2300.0,66.845,66.845,66.7642,66.8001,2300.0
2014-08-07 11:05:00,74.45,74.47,74.32,74.44,5300.0,66.836,66.8539,66.7193,66.827,5300.0
2014-08-07 11:10:00,74.44,74.44,74.35,74.35,5500.0,66.827,66.827,66.7462,66.7462,5500.0
2014-08-07 11:15:00,74.35,74.42,74.35,74.37,4900.0,66.7462,66.809,66.7462,66.7642,4900.0
2014-08-07 11:20:00,74.39,74.41,74.35,74.4,4300.0,66.7821,66.8001,66.7462,66.7911,4300.0
2014-08-07 11:25:00,74.42,74.42,74.36,74.37,7200.0,66.809,66.809,66.7552,66.7642,7200.0
2014-08-07 11:30:00,74.36,74.4,74.31,74.37,5600.0,66.7552,66.7911,66.7103,66.7642,5600.0
2014-08-07 11:35:00,74.38,74.4,74.37,74.37,2800.0,66.7731,66.7911,66.7642,66.7642,2800.0
2014-08-07 11:40:00,74.35,74.36,74.31,74.36,5100.0,66.7462,66.7552,66.7103,66.7552,5100.0
2014-08-07 11:45:00,74.34,74.36,74.22,74.32,5300.0,66.7372,66.7552,66.6295,66.7193,5300.0
2014-08-07 11:50:00,74.31,74.38,74.25,74.26,6800.0,66.7103,66.7731,66.6564,66.6654,6800.0
2014-08-07 11:55:00,74.3,74.33,74.25,74.33,5700.0,66.7013,66.7283,66.6564,66.7283,5700.0
2014-08-07 12:00:00,74.3,74.32,74.24,74.32,3900.0,66.7013,66.7193,66.6475,66.7193,3900.0
2014-08-07 12:05:00,74.33,74.37,74.29,74.35,6100.0,66.7283,66.7642,66.6923,66.7462,6100.0
2014-08-07 12:10:00,74.39,74.39,74.31,74.33,3900.0,66.7821,66.7821,66.7103,66.7283,3900.0
2014-08-07 12:15:00,74.36,74.36,74.23,74.25,3000.0,66.7552,66.7552,66.6385,66.6564,3000.0
2014-08-07 12:20:00,74.24,74.25,74.23,74.23,4100.0,66.6475,66.6564,66.6385,66.6385,4100.0
2014-08-07 12:25:00,74.22,74.27,74.21,74.21,2300.0,66.6295,66.6744,66.6205,66.6205,2300.0
2014-08-07 12:30:00,74.24,74.24,74.16,74.19,2600.0,66.6475,66.6475,66.5756,66.6026,2600.0
2014-08-07 12:35:00,74.18,74.21,74.11,74.21,6700.0,66.5936,66.6205,66.5307,66.6205,6700.0
2014-08-07 12:40:00,74.2,74.25,74.18,74.25,3600.0,66.6115,66.6564,66.5936,66.6564,3600.0
2014-08-07 12:45:00,74.24,74.25,74.22,74.25,2900.0,66.6475,66.6564,66.6295,66.6564,2900.0
2014-08-07 12:50:00,74.22,74.25,74.19,74.25,2500.0,66.6295,66.6564,66.6026,66.6564,2500.0
2014-08-07 12:55:00,74.28,74.28,74.19,74.24,1500.0,66.6834,66.6834,66.6026,66.6475,1500.0
2014-08-07 13:00:00,74.25,74.35,74.25,74.32,5000.0,66.6564,66.7462,66.6564,66.7193,5000.0
2014-08-07 13:05:00,74.32,74.32,74.3,74.3,5400.0,66.7193,66.7193,66.7013,66.7013,5400.0
2014-08-07 13:10:00,74.3,74.3,74.29,74.3,900.0,66.7013,66.7013,66.6923,66.7013,900.0
2014-08-07 13:15:00,74.3,74.32,74.28,74.31,4900.0,66.7013,66.7193,66.6834,66.7103,4900.0
2014-08-07 13:20:00,74.32,74.33,74.31,74.32,1600.0,66.7193,66.7283,66.7103,66.7193,1600.0
2014-08-07 13:25:00,74.33,74.44,74.33,74.4,6000.0,66.7283,66.827,66.7283,66.7911,6000.0
2014-08-07 13:30:00,74.41,74.45,74.39,74.39,4600.0,66.8001,66.836,66.7821,66.7821,4600.0
2014-08-07 13:35:00,74.39,74.42,74.39,74.4,4900.0,66.7821,66.809,66.7821,66.7911,4900.0
2014-08-07 13:40:00,74.44,74.45,74.4,74.42,5700.0,66.827,66.836,66.7911,66.809,5700.0
2014-08-07 13:45:00,74.43,74.43,74.4,74.4,1000.0,66.818,66.818,66.7911,66.7911,1000.0
2014-08-07 13:50:00,74.43,74.44,74.41,74.42,2400.0,66.818,66.827,66.8001,66.809,2400.0
2014-08-07 13:55:00,74.42,74.43,74.4,74.4,2500.0,66.809,66.818,66.7911,66.7911,2500.0
2014-08-07 14:00:00,74.4,74.4,74.33,74.39,3200.0,66.7911,66.7911,66.7283,66.7821,3200.0
2014-08-07 14:05:00,74.46,74.5,74.43,74.5,7000.0,66.845,66.8809,66.818,66.8809,7000.0
2014-08-07 14:10:00,74.5,74.52,74.49,74.51,1400.0,66.8809,66.8988,66.8719,66.8898,1400.0
2014-08-07 14:15:00,74.5,74.5,74.45,74.47,3700.0,66.8809,66.8809,66.836,66.8539,3700.0
2014-08-07 14:20:00,74.46,74.5,74.45,74.48,2700.0,66.845,66.8809,66.836,66.8629,2700.0
2014-08-07 14:25:00,74.47,74.5,74.46,74.48,1200.0,66.8539,66.8809,66.845,66.8629,1200.0
2014-08-07 14:30:00,74.47,74.51,74.45,74.47,2900.0,66.8539,66.8898,66.836,66.8539,2900.0
2014-08-07 14:35:00,74.46,74.47,74.44,74.46,3600.0,66.845,66.8539,66.827,66.845,3600.0
2014-08-07 14:40:00,74.46,74.49,74.43,74.44,2700.0,66.845,66.8719,66.818,66.827,2700.0
2014-08-07 14:45:00,74.45,74.49,74.45,74.47,1600.0,66.836,66.8719,66.836,66.8539,1600.0
2014-08-07 14:50:00,74.47,74.52,74.47,74.48,2700.0,66.8539,66.8988,66.8539,66.8629,2700.0
2014-08-07 14:55:00,74.47,74.47,74.42,74.42,3800.0,66.8539,66.8539,66.809,66.809,3800.0
2014-08-07 15:00:00,74.42,74.46,74.42,74.43,3200.0,66.809,66.845,66.809,66.818,3200.0
2014-08-07 15:05:00,74.46,74.46,74.35,74.38,4100.0,66.845,66.845,66.7462,66.7731,4100.0
2014-08-07 15:10:00,74.4,74.44,74.33,74.33,6500.0,66.7911,66.827,66.7283,66.7283,6500.0
2014-08-07 15:15:00,74.33,74.35,74.29,74.35,3200.0,66.7283,66.7462,66.6923,66.7462,3200.0
2014-08-07 15:20:00,74.36,74.36,74.25,74.25,4800.0,66.7552,66.7552,66.6564,66.6564,4800.0
2014-08-07 15:25:00,74.24,74.32,74.24,74.3,3900.0,66.6475,66.7193,66.6475,66.7013,3900.0
2014-08-07 15:30:00,74.29,74.32,74.25,74.29,4500.0,66.6923,66.7193,66.6564,66.6923,4500.0
2014-08-07 15:35:00,74.26,74.35,74.23,74.35,3500.0,66.6654,66.7462,66.6385,66.7462,3500.0
2014-08-07 15:40:00,74.34,74.34,74.28,74.31,6900.0,66.7372,66.7372,66.6834,66.7103,6900.0
2014-08-07 15:45:00,74.33,74.36,74.25,74.36,6600.0,66.7283,66.7552,66.6564,66.7552,6600.0
2014-08-07 15:50:00,74.37,74.43,74.37,74.41,7700.0,66.7642,66.818,66.7642,66.8001,7700.0
2014-08-07 15:55:00,74.42,74.48,74.4,74.41,9500.0,66.809,66.8629,66.7911,66.8001,9500.0
2014-08-08 09:30:00,74.46,74.46,74.11,74.45,2900.0,66.845,66.845,66.5307,66.836,2900.0
2014-08-08 09:35:00,74.32,74.32,74.22,74.23,600.0,66.7193,66.7193,66.6295,66.6385,600.0
2014-08-08 09:40:00,74.3,74.39,74.23,74.33,4000.0,66.7013,66.7821,66.6385,66.7283,4000.0
2014-08-08 09:45:00,74.3,74.52,74.3,74.52,1000.0,66.7013,66.8988,66.7013,66.8988,1000.0
2014-08-08 09:50:00,74.56,74.59,74.49,74.56,2000.0,66.9347,66.9617,66.8719,66.9347,2000.0
2014-08-08 09:55:00,74.61,74.64,74.46,74.46,3100.0,66.9796,67.0065,66.845,66.845,3100.0
2014-08-08 10:00:00,74.49,74.59,74.38,74.59,3400.0,66.8719,66.9617,66.7731,66.9617,3400.0
2014-08-08 10:05:00,74.66,74.69,74.53,74.58,2400.0,67.0245,67.0514,66.9078,66.9527,2400.0
2014-08-08 10:10:00,74.63,74.67,74.6,74.64,2700.0,66.9976,67.0335,66.9706,67.0065,2700.0
2014-08-08 10:15:00,74.59,74.63,74.59,74.61,1600.0,66.9617,66.9976,66.9617,66.9796,1600.0
2014-08-08 10:20:00,74.52,74.62,74.52,74.59,2100.0,66.8988,66.9886,66.8988,66.9617,2100.0
2014-08-08 10:25:00,74.53,74.53,74.48,74.48,800.0,66.9078,66.9078,66.8629,66.8629,800.0
2014-08-08 10:30:00,74.47,74.56,74.46,74.5,1400.0,66.8539,66.9347,66.845,66.8809,1400.0
2014-08-08 10:35:00,74.49,74.6,74.49,74.59,800.0,66.8719,66.9706,66.8719,66.9617,800.0
2014-08-08 10:40:00,74.59,74.67,74.58,74.65,2000.0,66.9617,67.0335,66.9527,67.0155,2000.0
2014-08-08 10:45:00,74.66,74.75,74.64,74.7,3100.0,67.0245,67.1053,67.0065,67.0604,3100.0
2014-08-08 10:50:00,74.68,74.71,74.66,74.68,900.0,67.0425,67.0694,67.0245,67.0425,900.0
2014-08-08 10:55:00,74.68,74.68,74.65,74.66,1400.0,67.0425,67.0425,67.0155,67.0245,1400.0
2014-08-08 11:00:00,74.65,74.65,74.61,74.62,800.0,67.0155,67.0155,66.9796,66.9886,800.0
2014-08-08 11:05:00,74.68,74.75,74.68,74.75,5700.0,67.0425,67.1053,67.0425,67.1053,5700.0
2014-08-08 11:10:00,74.79,74.9,74.79,74.87,3400.0,67.1412,67.24,67.1412,67.213,3400.0
2014-08-08 11:15:00,74.86,74.9,74.84,74.89,1300.0,67.204,67.24,67.1861,67.231,1300.0
2014-08-08 11:20:00,74.88,74.88,74.82,74.82,1100.0,67.222,67.222,67.1681,67.1681,1100.0
2014-08-08 11:25:00,74.84,74.84,74.84,74.84,400.0,67.1861,67.1861,67.1861,67.1861,400.0
2014-08-08 11:30:00,74.83,74.84,74.79,74.79,1900.0,67.1771,67.1861,67.1412,67.1412,1900.0
2014-08-08 11:35:00,74.78,74.79,74.76,74.79,5000.0,67.1322,67.1412,67.1143,67.1412,5000.0
2014-08-08 11:40:00,74.79,74.79,74.79,74.79,0.0,67.1412,67.1412,67.1412,67.1412,0.0
2014-08-08 11:45:00,74.78,74.78,74.77,74.77,1100.0,67.1322,67.1322,67.1233,67.1233,1100.0
2014-08-08 11:50:00,74.77,74.81,74.75,74.75,3300.0,67.1233,67.1592,67.1053,67.1053,3300.0
2014-08-08 11:55:00,74.8,74.89,74.8,74.89,3600.0,67.1502,67.231,67.1502,67.231,3600.0
2014-08-08 12:00:00,74.87,74.87,74.84,74.84,700.0,67.213,67.213,67.1861,67.1861,700.0
2014-08-08 12:05:00,74.84,74.84,74.79,74.79,300.0,67.1861,67.1861,67.1412,67.1412,300.0
2014-08-08 12:10:00,74.79,74.79,74.79,74.79,100.0,67.1412,67.1412,67.1412,67.1412,100.0
2014-08-08 12:15:00,74.79,74.79,74.71,74.76,9000.0,67.1412,67.1412,67.0694,67.1143,9000.0
2014-08-08 12:20:00,74.76,74.84,74.76,74.78,4300.0,67.1143,67.1861,67.1143,67.1322,4300.0
2014-08-08 12:25:00,74.75,74.75,74.67,74.67,500.0,67.1053,67.1053,67.0335,67.0335,500.0
2014-08-08 12:30:00,74.66,74.67,74.64,74.67,700.0,67.0245,67.0335,67.0065,67.0335,700.0
2014-08-08 12:35:00,74.72,74.72,74.68,74.68,400.0,67.0784,67.0784,67.0425,67.0425,400.0
2014-08-08 12:40:00,74.7,74.75,74.7,74.71,1600.0,67.0604,67.1053,67.0604,67.0694,1600.0
2014-08-08 12:45:00,74.67,74.71,74.67,74.71,900.0,67.0335,67.0694,67.0335,67.0694,900.0
2014-08-08 12:50:00,74.7,74.7,74.7,74.7,200.0,67.0604,67.0604,67.0604,67.0604,200.0
2014-08-08 12:55:00,74.69,74.72,74.67,74.67,1000.0,67.0514,67.0784,67.0335,67.0335,1000.0
2014-08-08 13:00:00,74.65,74.72,74.65,74.72,1300.0,67.0155,67.0784,67.0155,67.0784,1300.0
2014-08-08 13:05:00,74.74,74.74,74.7,74.72,900.0,67.0963,67.0963,67.0604,67.0784,900.0
2014-08-08 13:10:00,74.79,74.85,74.79,74.83,1800.0,67.1412,67.1951,67.1412,67.1771,1800.0
2014-08-08 13:15:00,74.82,74.93,74.81,74.91,3200.0,67.1681,67.2669,67.1592,67.2489,3200.0
2014-08-08 13:20:00,74.95,74.99,74.91,74.95,1500.0,67.2848,67.3208,67.2489,67.2848,1500.0
2014-08-08 13:25:00,74.98,75.08,74.98,75.02,2200.0,67.3118,67.4015,67.3118,67.3477,2200.0
2014-08-08 13:30:00,75.05,75.08,75.0,75.03,2200.0,67.3746,67.4015,67.3297,67.3567,2200.0
2014-08-08 13:35:00,75.06,75.06,75.01,75.02,1200.0,67.3836,67.3836,67.3387,67.3477,1200.0
2014-08-08 13:40:00,75.05,75.1,75.04,75.09,1700.0,67.3746,67.4195,67.3656,67.4105,1700.0
2014-08-08 13:45:00,75.1,75.1,75.06,75.06,700.0,67.4195,67.4195,67.3836,67.3836,700.0
2014-08-08 13:50:00,75.09,75.1,75.05,75.05,900.0,67.4105,67.4195,67.3746,67.3746,900.0
2014-08-08 13:55:00,75.08,75.13,75.06,75.13,1200.0,67.4015,67.4464,67.3836,67.4464,1200.0
2014-08-08 14:00:00,75.1,75.13,75.09,75.13,1500.0,67.4195,67.4464,67.4105,67.4464,1500.0
2014-08-08 14:05:00,75.11,75.17,75.11,75.15,1600.0,67.4285,67.4823,67.4285,67.4644,1600.0
2014-08-08 14:10:00,75.14,75.21,75.14,75.15,5000.0,67.4554,67.5183,67.4554,67.4644,5000.0
2014-08-08 14:15:00,75.15,75.17,75.13,75.17,2100.0,67.4644,67.4823,67.4464,67.4823,2100.0
2014-08-08 14:20:00,75.16,75.2,75.16,75.2,1500.0,67.4734,67.5093,67.4734,67.5093,1500.0
2014-08-08 14:25:00,75.18,75.25,75.16,75.25,3900.0,67.4913,67.5542,67.4734,67.5542,3900.0
2014-08-08 14:30:00,75.26,75.28,75.24,75.24,4500.0,67.5631,67.5811,67.5452,67.5452,4500.0
2014-08-08 14:35:00,75.23,75.31,75.23,75.3,2100.0,67.5362,67.608,67.5362,67.599,2100.0
2014-08-08 14:40:00,75.31,75.32,75.27,75.27,2400.0,67.608,67.617,67.5721,67.5721,2400.0
2014-08-08 14:45:00,75.26,75.36,75.26,75.33,3600.0,67.5631,67.6529,67.5631,67.626,3600.0
2014-08-08 14:50:00,75.32,75.34,75.3,75.31,1500.0,67.617,67.635,67.599,67.608,1500.0
2014-08-08 14:55:00,75.31,75.31,75.27,75.27,1800.0,67.608,67.608,67.5721,67.5721,1800.0
2014-08-08 15:00:00,75.28,75.31,75.27,75.31,1300.0,67.5811,67.608,67.5721,67.608,1300.0
2014-08-08 15:05:00,75.32,75.37,75.32,75.35,9700.0,67.617,67.6619,67.617,67.6439,9700.0
2014-08-08 15:10:00,75.36,75.4,75.35,75.37,4900.0,67.6529,67.6888,67.6439,67.6619,4900.0
2014-08-08 15:15:00,75.35,75.41,75.35,75.38,3300.0,67.6439,67.6978,67.6439,67.6709,3300.0
2014-08-08 15:20:00,75.38,75.46,75.38,75.46,3100.0,67.6709,67.7427,67.6709,67.7427,3100.0
2014-08-08 15:25:00,75.45,75.52,75.45,75.51,3100.0,67.7337,67.7965,67.7337,67.7876,3100.0
2014-08-08 15:30:00,75.49,75.54,75.49,75.53,3800.0,67.7696,67.8145,67.7696,67.8055,3800.0
2014-08-08 15:35:00,75.53,75.6,75.53,75.6,5200.0,67.8055,67.8684,67.8055,67.8684,5200.0
2014-08-08 15:40:00,75.62,75.63,75.58,75.63,10800.0,67.8863,67.8953,67.8504,67.8953,10800.0
2014-08-08 15:45:00,75.62,75.65,75.61,75.63,8200.0,67.8863,67.9133,67.8773,67.8953,8200.0
2014-08-08 15:50:00,75.62,75.64,75.56,75.6,7600.0,67.8863,67.9043,67.8325,67.8684,7600.0
2014-08-08 15:55:00,75.6,75.64,75.59,75.6,15300.0,67.8684,67.9043,67.8594,67.8684,15300.0
2014-08-11 09:30:00,75.73,75.83,75.62,75.83,4000.0,67.9851,68.0748,67.8863,68.0748,4000.0
2014-08-11 09:35:00,75.87,75.87,75.87,75.87,100.0,68.1108,68.1108,68.1108,68.1108,100.0
2014-08-11 09:40:00,75.84,75.98,75.84,75.89,4000.0,68.0838,68.2095,68.0838,68.1287,4000.0
2014-08-11 09:45:00,75.95,76.1,75.93,76.0,2900.0,68.1826,68.3172,68.1646,68.2275,2900.0
2014-08-11 09:50:00,76.0,76.0,76.0,76.0,500.0,68.2275,68.2275,68.2275,68.2275,500.0
2014-08-11 09:55:00,76.0,76.08,76.0,76.08,600.0,68.2275,68.2993,68.2275,68.2993,600.0
2014-08-11 10:00:00,76.12,76.17,76.08,76.15,1300.0,68.3352,68.3801,68.2993,68.3621,1300.0
2014-08-11 10:05:00,76.16,76.16,76.15,76.15,300.0,68.3711,68.3711,68.3621,68.3621,300.0
2014-08-11 10:10:00,76.16,76.16,76.05,76.05,1500.0,68.3711,68.3711,68.2723,68.2723,1500.0
2014-08-11 10:15:00,76.07,76.15,76.06,76.15,6300.0,68.2903,68.3621,68.2813,68.3621,6300.0
2014-08-11 10:20:00,76.07,76.15,76.07,76.09,1200.0,68.2903,68.3621,68.2903,68.3083,1200.0
2014-08-11 10:25:00,76.09,76.13,76.09,76.13,600.0,68.3083,68.3442,68.3083,68.3442,600.0
2014-08-11 10:30:00,76.15,76.18,76.1,76.18,8000.0,68.3621,68.3891,68.3172,68.3891,8000.0
2014-08-11 10:35:00,76.19,76.33,76.19,76.33,2900.0,68.398,68.5237,68.398,68.5237,2900.0
2014-08-11 10:40:00,76.33,76.33,76.23,76.3,3800.0,68.5237,68.5237,68.4339,68.4968,3800.0
2014-08-11 10:45:00,76.26,76.29,76.26,76.29,1300.0,68.4609,68.4878,68.4609,68.4878,1300.0
2014-08-11 10:50:00,76.24,76.25,76.14,76.17,3500.0,68.4429,68.4519,68.3531,68.3801,3500.0
2014-08-11 10:55:00,76.16,76.16,76.1,76.12,1200.0,68.3711,68.3711,68.3172,68.3352,1200.0
2014-08-11 11:00:00,76.09,76.09,76.01,76.01,1600.0,68.3083,68.3083,68.2364,68.2364,1600.0
2014-08-11 11:05:00,76.06,76.16,76.05,76.11,9400.0,68.2813,68.3711,68.2723,68.3262,9400.0
2014-08-11 11:10:00,76.11,76.19,76.11,76.19,700.0,68.3262,68.398,68.3262,68.398,700.0
2014-08-11 11:15:00,76.2,76.24,76.2,76.21,2400.0,68.407,68.4429,68.407,68.416,2400.0
2014-08-11 11:20:00,76.26,76.29,76.25,76.25,1700.0,68.4609,68.4878,68.4519,68.4519,1700.0
2014-08-11 11:25:00,76.24,76.24,76.21,76.21,400.0,68.4429,68.4429,68.416,68.416,400.0
2014-08-11 11:30:00,76.25,76.25,76.22,76.22,2800.0,68.4519,68.4519,68.425,68.425,2800.0
2014-08-11 11:35:00,76.25,76.25,76.17,76.17,800.0,68.4519,68.4519,68.3801,68.3801,800.0
2014-08-11 11:40:00,76.14,76.17,76.1,76.15,5700.0,68.3531,68.3801,68.3172,68.3621,5700.0
2014-08-11 11:45:00,76.15,76.2,76.14,76.15,3400.0,68.3621,68.407,68.3531,68.3621,3400.0
2014-08-11 11:50:00,76.15,76.16,76.15,76.15,800.0,68.3621,68.3711,68.3621,68.3621,800.0
2014-08-11 11:55:00,76.1,76.18,76.05,76.17,10700.0,68.3172,68.3891,68.2723,68.3801,10700.0
2014-08-11 12:00:00,76.16,76.19,76.14,76.14,4400.0,68.3711,68.398,68.3531,68.3531,4400.0
2014-08-11 12:05:00,76.16,76.21,76.16,76.19,1800.0,68.3711,68.416,68.3711,68.398,1800.0
2014-08-11 12:10:00,76.18,76.19,76.18,76.19,1100.0,68.3891,68.398,68.3891,68.398,1100.0
2014-08-11 12:15:00,76.17,76.17,76.17,76.17,300.0,68.3801,68.3801,68.3801,68.3801,300.0
2014-08-11 12:20:00,76.21,76.25,76.2,76.24,1500.0,68.416,68.4519,68.407,68.4429,1500.0
2014-08-11 12:25:00,76.21,76.23,76.17,76.23,1700.0,68.416,68.4339,68.3801,68.4339,1700.0
2014-08-11 12:30:00,76.18,76.19,76.15,76.15,600.0,68.3891,68.398,68.3621,68.3621,600.0
2014-08-11 12:35:00,76.18,76.24,76.18,76.23,3600.0,68.3891,68.4429,68.3891,68.4339,3600.0
2014-08-11 12:40:00,76.25,76.25,76.22,76.24,3100.0,68.4519,68.4519,68.425,68.4429,3100.0
2014-08-11 12:45:00,76.22,76.24,76.22,76.22,2200.0,68.425,68.4429,68.425,68.425,2200.0
2014-08-11 12:50:00,76.22,76.22,76.22,76.22,600.0,68.425,68.425,68.425,68.425,600.0
2014-08-11 12:55:00,76.22,76.25,76.22,76.24,3200.0,68.425,68.4519,68.425,68.4429,3200.0
2014-08-11 13:00:00,76.2,76.24,76.2,76.24,2300.0,68.407,68.4429,68.407,68.4429,2300.0
2014-08-11 13:05:00,76.22,76.23,76.15,76.15,1500.0,68.425,68.4339,68.3621,68.3621,1500.0
2014-08-11 13:10:00,76.16,76.18,76.15,76.15,1500.0,68.3711,68.3891,68.3621,68.3621,1500.0
2014-08-11 13:15:00,76.15,76.15,76.11,76.11,1100.0,68.3621,68.3621,68.3262,68.3262,1100.0
2014-08-11 13:20:00,76.11,76.11,76.11,76.11,400.0,68.3262,68.3262,68.3262,68.3262,400.0
2014-08-11 13:25:00,76.09,76.09,76.05,76.05,500.0,68.3083,68.3083,68.2723,68.2723,500.0
2014-08-11 13:30:00,76.05,76.08,76.04,76.08,1700.0,68.2723,68.2993,68.2634,68.2993,1700.0
2014-08-11 13:35:00,76.09,76.11,76.09,76.09,1700.0,68.3083,68.3262,68.3083,68.3083,1700.0
2014-08-11 13:40:00,76.06,76.06,76.02,76.02,1400.0,68.2813,68.2813,68.2454,68.2454,1400.0
2014-08-11 13:45:00,76.02,76.03,76.02,76.02,500.0,68.2454,68.2544,68.2454,68.2454,500.0
2014-08-11 13:50:00,76.04,76.04,75.96,75.99,2900.0,68.2634,68.2634,68.1915,68.2185,2900.0
2014-08-11 13:55:00,76.01,76.01,75.98,75.98,500.0,68.2364,68.2364,68.2095,68.2095,500.0
2014-08-11 14:00:00,75.93,75.94,75.88,75.88,1300.0,68.1646,68.1736,68.1197,68.1197,1300.0
2014-08-11 14:05:00,75.89,75.9,75.89,75.89,1900.0,68.1287,68.1377,68.1287,68.1287,1900.0
2014-08-11 14:10:00,75.89,75.89,75.87,75.87,700.0,68.1287,68.1287,68.1108,68.1108,700.0
2014-08-11 14:15:00,75.9,75.97,75.9,75.97,1500.0,68.1377,68.2005,68.1377,68.2005,1500.0
2014-08-11 14:20:00,75.96,75.99,75.96,75.97,1700.0,68.1915,68.2185,68.1915,68.2005,1700.0
2014-08-11 14:25:00,75.97,75.99,75.93,75.93,1700.0,68.2005,68.2185,68.1646,68.1646,1700.0
2014-08-11 14:30:00,75.93,75.94,75.88,75.94,1300.0,68.1646,68.1736,68.1197,68.1736,1300.0
2014-08-11 14:35:00,75.97,75.97,75.92,75.92,2300.0,68.2005,68.2005,68.1556,68.1556,2300.0
2014-08-11 14:40:00,75.91,75.97,75.91,75.97,2900.0,68.1467,68.2005,68.1467,68.2005,2900.0
2014-08-11 14:45:00,75.97,75.99,75.97,75.98,600.0,68.2005,68.2185,68.2005,68.2095,600.0
2014-08-11 14:50:00,75.98,76.04,75.98,76.02,12900.0,68.2095,68.2634,68.2095,68.2454,12900.0
2014-08-11 14:55:00,76.04,76.09,76.04,76.05,5200.0,68.2634,68.3083,68.2634,68.2723,5200.0
2014-08-11 15:00:00,76.05,76.09,76.05,76.09,3100.0,68.2723,68.3083,68.2723,68.3083,3100.0
2014-08-11 15:05:00,76.08,76.14,76.08,76.12,3300.0,68.2993,68.3531,68.2993,68.3352,3300.0
2014-08-11 15:10:00,76.1,76.12,76.09,76.12,1900.0,68.3172,68.3352,68.3083,68.3352,1900.0
2014-08-11 15:15:00,76.13,76.13,76.1,76.11,2000.0,68.3442,68.3442,68.3172,68.3262,2000.0
2014-08-11 15:20:00,76.12,76.12,76.09,76.09,3700.0,68.3352,68.3352,68.3083,68.3083,3700.0
2014-08-11 15:25:00,76.08,76.11,76.07,76.1,2100.0,68.2993,68.3262,68.2903,68.3172,2100.0
2014-08-11 15:30:00,76.1,76.13,76.08,76.13,4600.0,68.3172,68.3442,68.2993,68.3442,4600.0
2014-08-11 15:35:00,76.13,76.14,76.13,76.14,2700.0,68.3442,68.3531,68.3442,68.3531,2700.0
2014-08-11 15:40:00,76.14,76.14,76.07,76.07,2700.0,68.3531,68.3531,68.2903,68.2903,2700.0
2014-08-11 15:45:00,76.07,76.11,76.05,76.05,4300.0,68.2903,68.3262,68.2723,68.2723,4300.0
2014-08-11 15:50:00,76.06,76.09,76.04,76.09,7900.0,68.2813,68.3083,68.2634,68.3083,7900.0
2014-08-11 15:55:00,76.08,76.11,76.05,76.05,12700.0,68.2993,68.3262,68.2723,68.2723,12700.0
2014-08-12 09:30:00,76.04,76.21,76.0,76.21,4400.0,68.2634,68.416,68.2275,68.416,4400.0
2014-08-12 09:35:00,76.2,76.21,75.99,76.21,1900.0,68.407,68.416,68.2185,68.416,1900.0
2014-08-12 09:40:00,76.15,76.16,76.15,76.16,500.0,68.3621,68.3711,68.3621,68.3711,500.0
2014-08-12 09:45:00,76.19,76.31,76.18,76.31,2900.0,68.398,68.5058,68.3891,68.5058,2900.0
2014-08-12 09:50:00,76.32,76.43,76.23,76.33,19500.0,68.5147,68.6135,68.4339,68.5237,19500.0
2014-08-12 09:55:00,76.33,76.49,76.33,76.49,4600.0,68.5237,68.6673,68.5237,68.6673,4600.0
2014-08-12 10:00:00,76.45,76.45,76.36,76.36,7700.0,68.6314,68.6314,68.5506,68.5506,7700.0
2014-08-12 10:05:00,76.41,76.47,76.26,76.26,3300.0,68.5955,68.6494,68.4609,68.4609,3300.0
2014-08-12 10:10:00,76.24,76.36,76.22,76.36,2200.0,68.4429,68.5506,68.425,68.5506,2200.0
2014-08-12 10:15:00,76.33,76.43,76.28,76.43,5900.0,68.5237,68.6135,68.4788,68.6135,5900.0
2014-08-12 10:20:00,76.42,76.45,76.4,76.4,1400.0,68.6045,68.6314,68.5866,68.5866,1400.0
2014-08-12 10:25:00,76.38,76.4,76.37,76.4,900.0,68.5686,68.5866,68.5596,68.5866,900.0
2014-08-12 10:30:00,76.41,76.41,76.31,76.33,1900.0,68.5955,68.5955,68.5058,68.5237,1900.0
2014-08-12 10:35:00,76.33,76.38,76.33,76.38,300.0,68.5237,68.5686,68.5237,68.5686,300.0
2014-08-12 10:40:00,76.35,76.38,76.26,76.27,8600.0,68.5417,68.5686,68.4609,68.4698,8600.0
2014-08-12 10:45:00,76.27,76.38,76.26,76.26,8800.0,68.4698,68.5686,68.4609,68.4609,8800.0
2014-08-12 10:50:00,76.26,76.27,76.26,76.27,500.0,68.4609,68.4698,68.4609,68.4698,500.0
2014-08-12 10:55:00,76.27,76.28,76.27,76.28,1400.0,68.4698,68.4788,68.4698,68.4788,1400.0
2014-08-12 11:00:00,76.28,76.28,76.18,76.23,8900.0,68.4788,68.4788,68.3891,68.4339,8900.0
2014-08-12 11:05:00,76.22,76.22,76.14,76.14,12800.0,68.425,68.425,68.3531,68.3531,12800.0
2014-08-12 11:10:00,76.16,76.16,76.11,76.12,2100.0,68.3711,68.3711,68.3262,68.3352,2100.0
2014-08-12 11:15:00,76.12,76.12,76.09,76.09,1500.0,68.3352,68.3352,68.3083,68.3083,1500.0
2014-08-12 11:20:00,76.09,76.09,76.07,76.07,1500.0,68.3083,68.3083,68.2903,68.2903,1500.0
2014-08-12 11:25:00,76.07,76.11,76.05,76.11,2600.0,68.2903,68.3262,68.2723,68.3262,2600.0
2014-08-12 11:30:00,76.09,76.15,76.09,76.12,3100.0,68.3083,68.3621,68.3083,68.3352,3100.0
2014-08-12 11:35:00,76.15,76.15,76.15,76.15,800.0,68.3621,68.3621,68.3621,68.3621,800.0
2014-08-12 11:40:00,76.14,76.14,76.06,76.08,2100.0,68.3531,68.3531,68.2813,68.2993,2100.0
2014-08-12 11:45:00,76.08,76.16,76.08,76.15,1900.0,68.2993,68.3711,68.2993,68.3621,1900.0
2014-08-12 11:50:00,76.15,76.15,76.08,76.08,800.0,68.3621,68.3621,68.2993,68.2993,800.0
2014-08-12 11:55:00,76.08,76.09,76.06,76.06,1800.0,68.2993,68.3083,68.2813,68.2813,1800.0
2014-08-12 12:00:00,76.09,76.1,76.06,76.1,2900.0,68.3083,68.3172,68.2813,68.3172,2900.0
2014-08-12 12:05:00,76.1,76.12,76.1,76.12,2400.0,68.3172,68.3352,68.3172,68.3352,2400.0
2014-08-12 12:10:00,76.11,76.18,76.11,76.18,1500.0,68.3262,68.3891,68.3262,68.3891,1500.0
2014-08-12 12:15:00,76.2,76.21,76.19,76.21,1000.0,68.407,68.416,68.398,68.416,1000.0
2014-08-12 12:20:00,76.2,76.22,76.18,76.22,3100.0,68.407,68.425,68.3891,68.425,3100.0
2014-08-12 12:25:00,76.23,76.26,76.23,76.23,1200.0,68.4339,68.4609,68.4339,68.4339,1200.0
2014-08-12 12:30:00,76.21,76.23,76.18,76.21,7700.0,68.416,68.4339,68.3891,68.416,7700.0
2014-08-12 12:35:00,76.26,76.3,76.26,76.29,1500.0,68.4609,68.4968,68.4609,68.4878,1500.0
2014-08-12 12:40:00,76.28,76.34,76.28,76.3,1400.0,68.4788,68.5327,68.4788,68.4968,1400.0
2014-08-12 12:45:00,76.29,76.31,76.29,76.29,700.0,68.4878,68.5058,68.4878,68.4878,700.0
2014-08-12 12:50:00,76.28,76.3,76.24,76.25,7100.0,68.4788,68.4968,68.4429,68.4519,7100.0
2014-08-12 12:55:00,76.3,76.3,76.27,76.27,900.0,68.4968,68.4968,68.4698,68.4698,900.0
2014-08-12 13:00:00,76.23,76.23,76.23,76.23,100.0,68.4339,68.4339,68.4339,68.4339,100.0
2014-08-12 13:05:00,76.22,76.24,76.21,76.24,2000.0,68.425,68.4429,68.416,68.4429,2000.0
2014-08-12 13:10:00,76.22,76.22,76.22,76.22,800.0,68.425,68.425,68.425,68.425,800.0
2014-08-12 13:15:00,76.23,76.23,76.19,76.22,1900.0,68.4339,68.4339,68.398,68.425,1900.0
2014-08-12 13:20:00,76.23,76.23,76.16,76.16,3000.0,68.4339,68.4339,68.3711,68.3711,3000.0
2014-08-12 13:25:00,76.19,76.24,76.19,76.23,2100.0,68.398,68.4429,68.398,68.4339,2100.0
2014-08-12 13:30:00,76.2,76.2,76.17,76.2,2700.0,68.407,68.407,68.3801,68.407,2700.0
2014-08-12 13:35:00,76.19,76.2,76.18,76.19,1500.0,68.398,68.407,68.3891,68.398,1500.0
2014-08-12 13:40:00,76.19,76.2,76.15,76.17,2400.0,68.398,68.407,68.3621,68.3801,2400.0
2014-08-12 13:45:00,76.13,76.17,76.12,76.17,2400.0,68.3442,68.3801,68.3352,68.3801,2400.0
2014-08-12 13:50:00,76.18,76.18,76.16,76.17,1100.0,68.3891,68.3891,68.3711,68.3801,1100.0
2014-08-12 13:55:00,76.17,76.17,76.13,76.14,2600.0,68.3801,68.3801,68.3442,68.3531,2600.0
2014-08-12 14:00:00,76.16,76.16,76.09,76.11,3800.0,68.3711,68.3711,68.3083,68.3262,3800.0
2014-08-12 14:05:00,76.08,76.12,76.05,76.09,7900.0,68.2993,68.3352,68.2723,68.3083,7900.0
2014-08-12 14:10:00,76.1,76.1,76.05,76.07,6100.0,68.3172,68.3172,68.2723,68.2903,6100.0
2014-08-12 14:15:00,76.08,76.1,76.06,76.09,2600.0,68.2993,68.3172,68.2813,68.3083,2600.0
2014-08-12 14:20:00,76.1,76.11,76.08,76.1,3000.0,68.3172,68.3262,68.2993,68.3172,3000.0
2014-08-12 14:25:00,76.12,76.12,76.08,76.11,4500.0,68.3352,68.3352,68.2993,68.3262,4500.0
2014-08-12 14:30:00,76.12,76.12,76.07,76.11,1700.0,68.3352,68.3352,68.2903,68.3262,1700.0
2014-08-12 14:35:00,76.11,76.16,76.07,76.16,2100.0,68.3262,68.3711,68.2903,68.3711,2100.0
2014-08-12 14:40:00,76.14,76.18,76.13,76.17,3700.0,68.3531,68.3891,68.3442,68.3801,3700.0
2014-08-12 14:45:00,76.17,76.17,76.13,76.13,2100.0,68.3801,68.3801,68.3442,68.3442,2100.0
2014-08-12 14:50:00,76.14,76.17,76.14,76.17,3400.0,68.3531,68.3801,68.3531,68.3801,3400.0
2014-08-12 14:55:00,76.17,76.19,76.14,76.14,2800.0,68.3801,68.398,68.3531,68.3531,2800.0
2014-08-12 15:00:00,76.13,76.15,76.12,76.12,2500.0,68.3442,68.3621,68.3352,68.3352,2500.0
2014-08-12 15:05:00,76.14,76.21,76.13,76.21,4600.0,68.3531,68.416,68.3442,68.416,4600.0
2014-08-12 15:10:00,76.19,76.19,76.16,76.16,600.0,68.398,68.398,68.3711,68.3711,600.0
2014-08-12 15:15:00,76.16,76.17,76.11,76.11,2600.0,68.3711,68.3801,68.3262,68.3262,2600.0
2014-08-12 15:20:00,76.13,76.17,76.13,76.14,3000.0,68.3442,68.3801,68.3442,68.3531,3000.0
2014-08-12 15:25:00,76.14,76.14,76.09,76.1,2300.0,68.3531,68.3531,68.3083,68.3172,2300.0
2014-08-12 15:30:00,76.1,76.14,76.07,76.13,4500.0,68.3172,68.3531,68.2903,68.3442,4500.0
2014-08-12 15:35:00,76.13,76.18,76.13,76.18,2800.0,68.3442,68.3891,68.3442,68.3891,2800.0
2014-08-12 15:40:00,76.18,76.26,76.18,76.23,2900.0,68.3891,68.4609,68.3891,68.4339,2900.0
2014-08-12 15:45:00,76.22,76.26,76.2,76.24,6600.0,68.425,68.4609,68.407,68.4429,6600.0
2014-08-12 15:50:00,76.24,76.24,76.21,76.21,5700.0,68.4429,68.4429,68.416,68.416,5700.0
2014-08-12 15:55:00,76.2,76.23,76.18,76.19,9400.0,68.407,68.4339,68.3891,68.398,9400.0
2014-08-13 09:30:00,76.44,76.44,76.35,76.38,2900.0,68.6225,68.6225,68.5417,68.5686,2900.0
2014-08-13 09:35:00,76.38,76.47,76.26,76.26,6500.0,68.5686,68.6494,68.4609,68.4609,6500.0
2014-08-13 09:40:00,76.26,76.4,76.2,76.35,8900.0,68.4609,68.5866,68.407,68.5417,8900.0
2014-08-13 09:45:00,76.31,76.37,76.19,76.35,9300.0,68.5058,68.5596,68.398,68.5417,9300.0
2014-08-13 09:50:00,76.29,76.45,76.29,76.35,4300.0,68.4878,68.6314,68.4878,68.5417,4300.0
2014-08-13 09:55:00,76.37,76.41,76.31,76.4,8000.0,68.5596,68.5955,68.5058,68.5866,8000.0
2014-08-13 10:00:00,76.43,76.43,76.43,76.43,200.0,68.6135,68.6135,68.6135,68.6135,200.0
2014-08-13 10:05:00,76.41,76.49,76.41,76.44,400.0,68.5955,68.6673,68.5955,68.6225,400.0
2014-08-13 10:10:00,76.4,76.41,76.36,76.37,1600.0,68.5866,68.5955,68.5506,68.5596,1600.0
2014-08-13 10:15:00,76.36,76.39,76.29,76.39,4200.0,68.5506,68.5776,68.4878,68.5776,4200.0
2014-08-13 10:20:00,76.43,76.48,76.43,76.48,500.0,68.6135,68.6584,68.6135,68.6584,500.0
2014-08-13 10:25:00,76.54,76.58,76.48,76.55,7300.0,68.7122,68.7481,68.6584,68.7212,7300.0
2014-08-13 10:30:00,76.56,76.56,76.52,76.54,2200.0,68.7302,68.7302,68.6943,68.7122,2200.0
2014-08-13 10:35:00,76.53,76.6,76.53,76.59,800.0,68.7033,68.7661,68.7033,68.7571,800.0
2014-08-13 10:40:00,76.59,76.59,76.59,76.59,0.0,68.7571,68.7571,68.7571,68.7571,0.0
2014-08-13 10:45:00,76.53,76.59,76.52,76.52,400.0,68.7033,68.7571,68.6943,68.6943,400.0
2014-08-13 10:50:00,76.52,76.52,76.52,76.52,300.0,68.6943,68.6943,68.6943,68.6943,300.0
2014-08-13 10:55:00,76.53,76.58,76.53,76.56,1300.0,68.7033,68.7481,68.7033,68.7302,1300.0
2014-08-13 11:00:00,76.62,76.65,76.61,76.65,1700.0,68.7841,68.811,68.7751,68.811,1700.0
2014-08-13 11:05:00,76.67,76.67,76.64,76.65,1000.0,68.8289,68.8289,68.802,68.811,1000.0
2014-08-13 11:10:00,76.7,76.79,76.7,76.78,3200.0,68.8559,68.9367,68.8559,68.9277,3200.0
2014-08-13 11:15:00,76.79,76.82,76.77,76.79,1000.0,68.9367,68.9636,68.9187,68.9367,1000.0
2014-08-13 11:20:00,76.79,76.79,76.76,76.79,1500.0,68.9367,68.9367,68.9097,68.9367,1500.0
2014-08-13 11:25:00,76.83,76.88,76.81,76.85,4400.0,68.9726,69.0175,68.9546,68.9905,4400.0
2014-08-13 11:30:00,76.89,76.92,76.88,76.9,600.0,69.0264,69.0534,69.0175,69.0354,600.0
2014-08-13 11:35:00,76.91,76.91,76.86,76.86,2700.0,69.0444,69.0444,68.9995,68.9995,2700.0
2014-08-13 11:40:00,76.84,76.87,76.82,76.87,2500.0,68.9816,69.0085,68.9636,69.0085,2500.0
2014-08-13 11:45:00,76.83,76.83,76.83,76.83,100.0,68.9726,68.9726,68.9726,68.9726,100.0
2014-08-13 11:50:00,76.84,76.84,76.82,76.83,500.0,68.9816,68.9816,68.9636,68.9726,500.0
2014-08-13 11:55:00,76.84,76.86,76.84,76.86,400.0,68.9816,68.9995,68.9816,68.9995,400.0
2014-08-13 12:00:00,76.83,76.86,76.83,76.84,800.0,68.9726,68.9995,68.9726,68.9816,800.0
2014-08-13 12:05:00,76.82,76.82,76.75,76.79,5800.0,68.9636,68.9636,68.9008,68.9367,5800.0
2014-08-13 12:10:00,76.82,76.85,76.82,76.84,2700.0,68.9636,68.9905,68.9636,68.9816,2700.0
2014-08-13 12:15:00,76.82,76.82,76.81,76.81,500.0,68.9636,68.9636,68.9546,68.9546,500.0
2014-08-13 12:20:00,76.81,76.82,76.76,76.79,6200.0,68.9546,68.9636,68.9097,68.9367,6200.0
2014-08-13 12:25:00,76.8,76.86,76.8,76.86,1200.0,68.9456,68.9995,68.9456,68.9995,1200.0
2014-08-13 12:30:00,76.86,76.86,76.81,76.81,1500.0,68.9995,68.9995,68.9546,68.9546,1500.0
2014-08-13 12:35:00,76.81,76.81,76.78,76.78,800.0,68.9546,68.9546,68.9277,68.9277,800.0
2014-08-13 12:40:00,76.8,76.82,76.76,76.82,5500.0,68.9456,68.9636,68.9097,68.9636,5500.0
2014-08-13 12:45:00,76.83,76.88,76.82,76.83,7400.0,68.9726,69.0175,68.9636,68.9726,7400.0
2014-08-13 12:50:00,76.86,76.86,76.79,76.79,1400.0,68.9995,68.9995,68.9367,68.9367,1400.0
2014-08-13 12:55:00,76.81,76.85,76.81,76.84,1100.0,68.9546,68.9905,68.9546,68.9816,1100.0
2014-08-13 13:00:00,76.84,76.84,76.84,76.84,500.0,68.9816,68.9816,68.9816,68.9816,500.0
2014-08-13 13:05:00,76.84,76.84,76.81,76.81,500.0,68.9816,68.9816,68.9546,68.9546,500.0
2014-08-13 13:10:00,76.81,76.81,76.73,76.73,1300.0,68.9546,68.9546,68.8828,68.8828,1300.0
2014-08-13 13:15:00,76.74,76.79,76.74,76.75,1800.0,68.8918,68.9367,68.8918,68.9008,1800.0
2014-08-13 13:20:00,76.75,76.75,76.75,76.75,300.0,68.9008,68.9008,68.9008,68.9008,300.0
2014-08-13 13:25:00,76.79,76.79,76.79,76.79,200.0,68.9367,68.9367,68.9367,68.9367,200.0
2014-08-13 13:30:00,76.78,76.79,76.78,76.79,300.0,68.9277,68.9367,68.9277,68.9367,300.0
2014-08-13 13:35:00,76.81,76.82,76.79,76.8,1600.0,68.9546,68.9636,68.9367,68.9456,1600.0
2014-08-13 13:40:00,76.82,76.82,76.82,76.82,300.0,68.9636,68.9636,68.9636,68.9636,300.0
2014-08-13 13:45:00,76.8,76.8,76.76,76.78,1500.0,68.9456,68.9456,68.9097,68.9277,1500.0
2014-08-13 13:50:00,76.8,76.8,76.78,76.78,700.0,68.9456,68.9456,68.9277,68.9277,700.0
2014-08-13 13:55:00,76.78,76.78,76.78,76.78,300.0,68.9277,68.9277,68.9277,68.9277,300.0
2014-08-13 14:00:00,76.72,76.74,76.7,76.72,2700.0,68.8738,68.8918,68.8559,68.8738,2700.0
2014-08-13 14:05:00,76.69,76.7,76.66,76.68,1500.0,68.8469,68.8559,68.82,68.8379,1500.0
2014-08-13 14:10:00,76.69,76.69,76.68,76.68,200.0,68.8469,68.8469,68.8379,68.8379,200.0
2014-08-13 14:15:00,76.69,76.7,76.66,76.67,1500.0,68.8469,68.8559,68.82,68.8289,1500.0
2014-08-13 14:20:00,76.67,76.68,76.62,76.68,2300.0,68.8289,68.8379,68.7841,68.8379,2300.0
2014-08-13 14:25:00,76.66,76.66,76.66,76.66,200.0,68.82,68.82,68.82,68.82,200.0
2014-08-13 14:30:00,76.66,76.67,76.65,76.67,900.0,68.82,68.8289,68.811,68.8289,900.0
2014-08-13 14:35:00,76.66,76.68,76.66,76.66,1700.0,68.82,68.8379,68.82,68.82,1700.0
2014-08-13 14:40:00,76.67,76.67,76.64,76.64,900.0,68.8289,68.8289,68.802,68.802,900.0
2014-08-13 14:45:00,76.66,76.69,76.66,76.69,3200.0,68.82,68.8469,68.82,68.8469,3200.0
2014-08-13 14:50:00,76.7,76.7,76.69,76.7,600.0,68.8559,68.8559,68.8469,68.8559,600.0
2014-08-13 14:55:00,76.71,76.71,76.7,76.7,800.0,68.8648,68.8648,68.8559,68.8559,800.0
2014-08-13 15:00:00,76.7,76.71,76.69,76.71,2000.0,68.8559,68.8648,68.8469,68.8648,2000.0
2014-08-13 15:05:00,76.68,76.72,76.68,76.72,2000.0,68.8379,68.8738,68.8379,68.8738,2000.0
2014-08-13 15:10:00,76.72,76.79,76.72,76.79,4000.0,68.8738,68.9367,68.8738,68.9367,4000.0
2014-08-13 15:15:00,76.78,76.78,76.73,76.76,1900.0,68.9277,68.9277,68.8828,68.9097,1900.0
2014-08-13 15:20:00,76.74,76.8,76.74,76.8,3500.0,68.8918,68.9456,68.8918,68.9456,3500.0
2014-08-13 15:25:00,76.8,76.8,76.73,76.73,2700.0,68.9456,68.9456,68.8828,68.8828,2700.0
2014-08-13 15:30:00,76.73,76.74,76.72,76.74,1100.0,68.8828,68.8918,68.8738,68.8918,1100.0
2014-08-13 15:35:00,76.74,76.74,76.72,76.73,2200.0,68.8918,68.8918,68.8738,68.8828,2200.0
2014-08-13 15:40:00,76.7,76.82,76.7,76.81,2600.0,68.8559,68.9636,68.8559,68.9546,2600.0
2014-08-13 15:45:00,76.81,76.89,76.8,76.84,7900.0,68.9546,69.0264,68.9456,68.9816,7900.0
2014-08-13 15:50:00,76.85,76.88,76.83,76.88,4400.0,68.9905,69.0175,68.9726,69.0175,4400.0
2014-08-13 15:55:00,76.88,76.88,76.83,76.85,10000.0,69.0175,69.0175,68.9726,68.9905,10000.0
2014-08-14 09:30:00,76.95,76.99,76.81,76.9,2500.0,69.0803,69.1162,68.9546,69.0354,2500.0
2014-08-14 09:35:00,76.97,77.0,76.96,77.0,700.0,69.0983,69.1252,69.0893,69.1252,700.0
2014-08-14 09:40:00,77.14,77.14,76.83,76.98,4400.0,69.2509,69.2509,68.9726,69.1072,4400.0
2014-08-14 09:45:00,76.87,77.01,76.87,77.0,7000.0,69.0085,69.1342,69.0085,69.1252,7000.0
2014-08-14 09:50:00,76.94,76.98,76.89,76.95,5600.0,69.0713,69.1072,69.0264,69.0803,5600.0
2014-08-14 09:55:00,76.97,77.05,76.97,77.0,1400.0,69.0983,69.1701,69.0983,69.1252,1400.0
2014-08-14 10:00:00,77.01,77.12,77.0,77.09,11600.0,69.1342,69.2329,69.1252,69.206,11600.0
2014-08-14 10:05:00,77.05,77.09,76.95,76.97,9900.0,69.1701,69.206,69.0803,69.0983,9900.0
2014-08-14 10:10:00,76.98,77.13,76.97,77.1,1800.0,69.1072,69.2419,69.0983,69.215,1800.0
2014-08-14 10:15:00,77.14,77.18,77.05,77.1,56500.0,69.2509,69.2868,69.1701,69.215,56500.0
2014-08-14 10:20:00,77.13,77.22,77.13,77.19,2500.0,69.2419,69.3227,69.2419,69.2958,2500.0
2014-08-14 10:25:00,77.14,77.17,77.14,77.16,1900.0,69.2509,69.2778,69.2509,69.2688,1900.0
2014-08-14 10:30:00,77.21,77.24,77.14,77.14,900.0,69.3137,69.3406,69.2509,69.2509,900.0
2014-08-14 10:35:00,77.12,77.15,77.07,77.07,1800.0,69.2329,69.2598,69.188,69.188,1800.0
2014-08-14 10:40:00,77.08,77.11,77.05,77.05,3300.0,69.197,69.2239,69.1701,69.1701,3300.0
2014-08-14 10:45:00,77.08,77.08,77.01,77.03,1200.0,69.197,69.197,69.1342,69.1521,1200.0
2014-08-14 10:50:00,76.98,76.98,76.98,76.98,3700.0,69.1072,69.1072,69.1072,69.1072,3700.0
2014-08-14 10:55:00,76.98,77.03,76.94,77.02,2500.0,69.1072,69.1521,69.0713,69.1431,2500.0
2014-08-14 11:00:00,77.02,77.05,77.0,77.05,3100.0,69.1431,69.1701,69.1252,69.1701,3100.0
2014-08-14 11:05:00,77.04,77.1,77.04,77.1,1000.0,69.1611,69.215,69.1611,69.215,1000.0
2014-08-14 11:10:00,77.09,77.14,77.03,77.14,3600.0,69.206,69.2509,69.1521,69.2509,3600.0
2014-08-14 11:15:00,77.13,77.17,77.09,77.14,5900.0,69.2419,69.2778,69.206,69.2509,5900.0
2014-08-14 11:20:00,77.14,77.14,77.11,77.14,1600.0,69.2509,69.2509,69.2239,69.2509,1600.0
2014-08-14 11:25:00,77.11,77.13,77.04,77.13,2900.0,69.2239,69.2419,69.1611,69.2419,2900.0
2014-08-14 11:30:00,77.14,77.15,77.1,77.1,900.0,69.2509,69.2598,69.215,69.215,900.0
2014-08-14 11:35:00,77.07,77.09,77.02,77.06,3300.0,69.188,69.206,69.1431,69.1791,3300.0
2014-08-14 11:40:00,77.06,77.09,77.06,77.07,700.0,69.1791,69.206,69.1791,69.188,700.0
2014-08-14 11:45:00,77.06,77.09,77.06,77.09,200.0,69.1791,69.206,69.1791,69.206,200.0
2014-08-14 11:50:00,77.08,77.08,77.03,77.03,1100.0,69.197,69.197,69.1521,69.1521,1100.0
2014-08-14 11:55:00,77.04,77.06,77.03,77.06,1200.0,69.1611,69.1791,69.1521,69.1791,1200.0
2014-08-14 12:00:00,77.09,77.09,77.09,77.09,100.0,69.206,69.206,69.206,69.206,100.0
2014-08-14 12:05:00,77.09,77.11,77.08,77.1,700.0,69.206,69.2239,69.197,69.215,700.0
2014-08-14 12:10:00,77.09,77.14,77.09,77.11,1100.0,69.206,69.2509,69.206,69.2239,1100.0
2014-08-14 12:15:00,77.12,77.15,77.12,77.14,1000.0,69.2329,69.2598,69.2329,69.2509,1000.0
2014-08-14 12:20:00,77.12,77.12,77.06,77.1,3600.0,69.2329,69.2329,69.1791,69.215,3600.0
2014-08-14 12:25:00,77.05,77.06,77.05,77.06,200.0,69.1701,69.1791,69.1701,69.1791,200.0
2014-08-14 12:30:00,77.1,77.1,77.06,77.08,1600.0,69.215,69.215,69.1791,69.197,1600.0
2014-08-14 12:35:00,77.09,77.1,77.07,77.1,2400.0,69.206,69.215,69.188,69.215,2400.0
2014-08-14 12:40:00,77.11,77.14,77.11,77.14,1600.0,69.2239,69.2509,69.2239,69.2509,1600.0
2014-08-14 12:45:00,77.14,77.14,77.14,77.14,200.0,69.2509,69.2509,69.2509,69.2509,200.0
2014-08-14 12:50:00,77.12,77.19,77.12,77.19,3800.0,69.2329,69.2958,69.2329,69.2958,3800.0
2014-08-14 12:55:00,77.19,77.19,77.19,77.19,800.0,69.2958,69.2958,69.2958,69.2958,800.0
2014-08-14 13:00:00,77.12,77.14,77.12,77.14,400.0,69.2329,69.2509,69.2329,69.2509,400.0
2014-08-14 13:05:00,77.14,77.18,77.13,77.13,2500.0,69.2509,69.2868,69.2419,69.2419,2500.0
2014-08-14 13:10:00,77.16,77.16,77.14,77.16,900.0,69.2688,69.2688,69.2509,69.2688,900.0
2014-08-14 13:15:00,77.21,77.22,77.21,77.21,700.0,69.3137,69.3227,69.3137,69.3137,700.0
2014-08-14 13:20:00,77.24,77.25,77.24,77.24,700.0,69.3406,69.3496,69.3406,69.3406,700.0
2014-08-14 13:25:00,77.21,77.23,77.19,77.2,1000.0,69.3137,69.3317,69.2958,69.3047,1000.0
2014-08-14 13:30:00,77.19,77.19,77.16,77.19,1200.0,69.2958,69.2958,69.2688,69.2958,1200.0
2014-08-14 13:35:00,77.2,77.2,77.17,77.17,600.0,69.3047,69.3047,69.2778,69.2778,600.0
2014-08-14 13:40:00,77.19,77.21,77.17,77.17,800.0,69.2958,69.3137,69.2778,69.2778,800.0
2014-08-14 13:45:00,77.16,77.17,77.16,77.17,1700.0,69.2688,69.2778,69.2688,69.2778,1700.0
2014-08-14 13:50:00,77.17,77.22,77.17,77.22,1900.0,69.2778,69.3227,69.2778,69.3227,1900.0
2014-08-14 13:55:00,77.21,77.23,77.17,77.17,2200.0,69.3137,69.3317,69.2778,69.2778,2200.0
2014-08-14 14:00:00,77.17,77.2,77.17,77.17,1600.0,69.2778,69.3047,69.2778,69.2778,1600.0
2014-08-14 14:05:00,77.17,77.17,77.17,77.17,200.0,69.2778,69.2778,69.2778,69.2778,200.0
2014-08-14 14:10:00,77.18,77.2,77.18,77.18,1000.0,69.2868,69.3047,69.2868,69.2868,1000.0
2014-08-14 14:15:00,77.17,77.17,77.17,77.17,1500.0,69.2778,69.2778,69.2778,69.2778,1500.0
2014-08-14 14:20:00,77.17,77.23,77.17,77.23,2800.0,69.2778,69.3317,69.2778,69.3317,2800.0
2014-08-14 14:25:00,77.23,77.23,77.19,77.19,1100.0,69.3317,69.3317,69.2958,69.2958,1100.0
2014-08-14 14:30:00,77.18,77.24,77.18,77.24,1100.0,69.2868,69.3406,69.2868,69.3406,1100.0
2014-08-14 14:35:00,77.24,77.24,77.2,77.2,800.0,69.3406,69.3406,69.3047,69.3047,800.0
2014-08-14 14:40:00,77.2,77.21,77.19,77.2,1800.0,69.3047,69.3137,69.2958,69.3047,1800.0
2014-08-14 14:45:00,77.21,77.21,77.18,77.19,1300.0,69.3137,69.3137,69.2868,69.2958,1300.0
2014-08-14 14:50:00,77.21,77.23,77.2,77.22,1300.0,69.3137,69.3317,69.3047,69.3227,1300.0
2014-08-14 14:55:00,77.2,77.2,77.2,77.2,100.0,69.3047,69.3047,69.3047,69.3047,100.0
2014-08-14 15:00:00,77.19,77.19,77.16,77.16,500.0,69.2958,69.2958,69.2688,69.2688,500.0
2014-08-14 15:05:00,77.18,77.21,77.17,77.21,1300.0,69.2868,69.3137,69.2778,69.3137,1300.0
2014-08-14 15:10:00,77.21,77.22,77.21,77.22,1000.0,69.3137,69.3227,69.3137,69.3227,1000.0
2014-08-14 15:15:00,77.21,77.22,77.18,77.18,1400.0,69.3137,69.3227,69.2868,69.2868,1400.0
2014-08-14 15:20:00,77.19,77.21,77.19,77.2,1400.0,69.2958,69.3137,69.2958,69.3047,1400.0
2014-08-14 15:25:00,77.2,77.22,77.18,77.18,1200.0,69.3047,69.3227,69.2868,69.2868,1200.0
2014-08-14 15:30:00,77.18,77.26,77.18,77.25,3900.0,69.2868,69.3586,69.2868,69.3496,3900.0
2014-08-14 15:35:00,77.26,77.26,77.19,77.19,2600.0,69.3586,69.3586,69.2958,69.2958,2600.0
2014-08-14 15:40:00,77.19,77.24,77.19,77.23,4400.0,69.2958,69.3406,69.2958,69.3317,4400.0
2014-08-14 15:45:00,77.24,77.28,77.24,77.28,2800.0,69.3406,69.3766,69.3406,69.3766,2800.0
2014-08-14 15:50:00,77.27,77.27,77.24,77.26,5400.0,69.3676,69.3676,69.3406,69.3586,5400.0
2014-08-14 15:55:00,77.26,77.31,77.26,77.3,9400.0,69.3586,69.4035,69.3586,69.3945,9400.0
2014-08-15 09:30:00,77.5,77.85,77.42,77.85,37000.0,69.5741,69.8883,69.5022,69.8883,37000.0
2014-08-15 09:35:00,77.7,77.82,77.56,77.79,9400.0,69.7536,69.8613,69.6279,69.8344,9400.0
2014-08-15 09:40:00,77.79,77.89,77.75,77.89,1800.0,69.8344,69.9242,69.7985,69.9242,1800.0
2014-08-15 09:45:00,77.93,78.0,77.88,77.97,3300.0,69.9601,70.0229,69.9152,69.996,3300.0
2014-08-15 09:50:00,77.97,78.07,77.86,78.07,5000.0,69.996,70.0858,69.8972,70.0858,5000.0
2014-08-15 09:55:00,78.06,78.06,78.0,78.0,500.0,70.0768,70.0768,70.0229,70.0229,500.0
2014-08-15 10:00:00,78.04,78.05,77.93,78.05,10600.0,70.0588,70.0678,69.9601,70.0678,10600.0
2014-08-15 10:05:00,78.04,78.07,77.96,78.07,16800.0,70.0588,70.0858,69.987,70.0858,16800.0
2014-08-15 10:10:00,78.07,78.14,78.07,78.12,3500.0,70.0858,70.1486,70.0858,70.1306,3500.0
2014-08-15 10:15:00,78.08,78.09,77.97,78.03,5800.0,70.0947,70.1037,69.996,70.0499,5800.0
2014-08-15 10:20:00,78.03,78.06,78.01,78.01,1500.0,70.0499,70.0768,70.0319,70.0319,1500.0
2014-08-15 10:25:00,78.01,78.01,77.99,77.99,300.0,70.0319,70.0319,70.0139,70.0139,300.0
2014-08-15 10:30:00,78.0,78.05,78.0,78.0,6800.0,70.0229,70.0678,70.0229,70.0229,6800.0
2014-08-15 10:35:00,78.0,78.0,77.94,77.99,1000.0,70.0229,70.0229,69.9691,70.0139,1000.0
2014-08-15 10:40:00,77.98,77.98,77.77,77.78,18400.0,70.005,70.005,69.8164,69.8254,18400.0
2014-08-15 10:45:00,77.79,77.82,77.63,77.64,8000.0,69.8344,69.8613,69.6908,69.6997,8000.0
2014-08-15 10:50:00,77.63,77.65,77.44,77.47,4700.0,69.6908,69.7087,69.5202,69.5471,4700.0
2014-08-15 10:55:00,77.45,77.47,77.22,77.47,8300.0,69.5292,69.5471,69.3227,69.5471,8300.0
2014-08-15 11:00:00,77.46,77.46,77.34,77.38,7400.0,69.5381,69.5381,69.4304,69.4663,7400.0
2014-08-15 11:05:00,77.36,77.47,77.32,77.41,4600.0,69.4484,69.5471,69.4125,69.4933,4600.0
2014-08-15 11:10:00,77.41,77.54,77.37,77.4,3900.0,69.4933,69.61,69.4573,69.4843,3900.0
2014-08-15 11:15:00,77.43,77.47,77.34,77.42,5700.0,69.5112,69.5471,69.4304,69.5022,5700.0
2014-08-15 11:20:00,77.4,77.45,77.33,77.38,18700.0,69.4843,69.5292,69.4214,69.4663,18700.0
2014-08-15 11:25:00,77.34,77.4,77.3,77.36,10400.0,69.4304,69.4843,69.3945,69.4484,10400.0
2014-08-15 11:30:00,77.39,77.47,77.36,77.43,14900.0,69.4753,69.5471,69.4484,69.5112,14900.0
2014-08-15 11:35:00,77.41,77.51,77.4,77.51,9800.0,69.4933,69.583,69.4843,69.583,9800.0
2014-08-15 11:40:00,77.52,77.57,77.49,77.54,6500.0,69.592,69.6369,69.5651,69.61,6500.0
2014-08-15 11:45:00,77.56,77.57,77.44,77.54,6400.0,69.6279,69.6369,69.5202,69.61,6400.0
2014-08-15 11:50:00,77.51,77.53,77.03,77.08,20100.0,69.583,69.601,69.1521,69.197,20100.0
2014-08-15 11:55:00,77.07,77.1,77.0,77.1,9000.0,69.188,69.215,69.1252,69.215,9000.0
2014-08-15 12:00:00,77.06,77.07,77.0,77.01,1100.0,69.1791,69.188,69.1252,69.1342,1100.0
2014-08-15 12:05:00,77.12,77.19,77.1,77.19,8700.0,69.2329,69.2958,69.215,69.2958,8700.0
2014-08-15 12:10:00,77.14,77.15,77.1,77.1,5200.0,69.2509,69.2598,69.215,69.215,5200.0
2014-08-15 12:15:00,77.11,77.14,77.08,77.08,1300.0,69.2239,69.2509,69.197,69.197,1300.0
2014-08-15 12:20:00,77.07,77.17,77.04,77.14,3700.0,69.188,69.2778,69.1611,69.2509,3700.0
2014-08-15 12:25:00,77.13,77.21,77.13,77.21,1700.0,69.2419,69.3137,69.2419,69.3137,1700.0
2014-08-15 12:30:00,77.18,77.26,77.1,77.15,9800.0,69.2868,69.3586,69.215,69.2598,9800.0
2014-08-15 12:35:00,77.16,77.21,77.15,77.18,3400.0,69.2688,69.3137,69.2598,69.2868,3400.0
2014-08-15 12:40:00,77.2,77.24,77.2,77.21,800.0,69.3047,69.3406,69.3047,69.3137,800.0
2014-08-15 12:45:00,77.15,77.17,77.14,77.14,1100.0,69.2598,69.2778,69.2509,69.2509,1100.0
2014-08-15 12:50:00,77.08,77.1,77.03,77.09,1300.0,69.197,69.215,69.1521,69.206,1300.0
2014-08-15 12:55:00,77.11,77.11,77.06,77.06,1200.0,69.2239,69.2239,69.1791,69.1791,1200.0
2014-08-15 13:00:00,77.06,77.09,77.02,77.06,6500.0,69.1791,69.206,69.1431,69.1791,6500.0
2014-08-15 13:05:00,77.07,77.17,77.07,77.14,2300.0,69.188,69.2778,69.188,69.2509,2300.0
2014-08-15 13:10:00,77.08,77.12,77.08,77.1,800.0,69.197,69.2329,69.197,69.215,800.0
2014-08-15 13:15:00,77.1,77.1,77.06,77.1,2300.0,69.215,69.215,69.1791,69.215,2300.0
2014-08-15 13:20:00,77.11,77.13,77.1,77.13,4700.0,69.2239,69.2419,69.215,69.2419,4700.0
2014-08-15 13:25:00,77.11,77.12,77.09,77.09,1100.0,69.2239,69.2329,69.206,69.206,1100.0
2014-08-15 13:30:00,77.11,77.12,77.1,77.11,1900.0,69.2239,69.2329,69.215,69.2239,1900.0
2014-08-15 13:35:00,77.13,77.13,77.09,77.1,5200.0,69.2419,69.2419,69.206,69.215,5200.0
2014-08-15 13:40:00,77.14,77.19,77.14,77.15,1100.0,69.2509,69.2958,69.2509,69.2598,1100.0
2014-08-15 13:45:00,77.11,77.14,77.11,77.13,500.0,69.2239,69.2509,69.2239,69.2419,500.0
2014-08-15 13:50:00,77.12,77.15,77.06,77.06,2900.0,69.2329,69.2598,69.1791,69.1791,2900.0
2014-08-15 13:55:00,77.04,77.14,77.04,77.14,1800.0,69.1611,69.2509,69.1611,69.2509,1800.0
2014-08-15 14:00:00,77.1,77.11,77.02,77.09,5600.0,69.215,69.2239,69.1431,69.206,5600.0
2014-08-15 14:05:00,77.12,77.12,77.06,77.06,1000.0,69.2329,69.2329,69.1791,69.1791,1000.0
2014-08-15 14:10:00,77.04,77.14,77.04,77.07,1700.0,69.1611,69.2509,69.1611,69.188,1700.0
2014-08-15 14:15:00,77.1,77.1,77.08,77.08,1100.0,69.215,69.215,69.197,69.197,1100.0
2014-08-15 14:20:00,77.05,77.08,77.05,77.08,1500.0,69.1701,69.197,69.1701,69.197,1500.0
2014-08-15 14:25:00,77.12,77.14,77.12,77.14,600.0,69.2329,69.2509,69.2329,69.2509,600.0
2014-08-15 14:30:00,77.14,77.17,77.13,77.14,1500.0,69.2509,69.2778,69.2419,69.2509,1500.0
2014-08-15 14:35:00,77.14,77.14,77.13,77.14,1100.0,69.2509,69.2509,69.2419,69.2509,1100.0
2014-08-15 14:40:00,77.15,77.23,77.15,77.19,2200.0,69.2598,69.3317,69.2598,69.2958,2200.0
2014-08-15 14:45:00,77.2,77.22,77.19,77.2,700.0,69.3047,69.3227,69.2958,69.3047,700.0
2014-08-15 14:50:00,77.19,77.19,77.14,77.15,2500.0,69.2958,69.2958,69.2509,69.2598,2500.0
2014-08-15 14:55:00,77.13,77.13,77.11,77.11,700.0,69.2419,69.2419,69.2239,69.2239,700.0
2014-08-15 15:00:00,77.11,77.11,77.08,77.1,1300.0,69.2239,69.2239,69.197,69.215,1300.0
2014-08-15 15:05:00,77.09,77.13,77.08,77.13,1200.0,69.206,69.2419,69.197,69.2419,1200.0
2014-08-15 15:10:00,77.12,77.12,77.1,77.1,600.0,69.2329,69.2329,69.215,69.215,600.0
2014-08-15 15:15:00,77.08,77.09,77.04,77.07,5600.0,69.197,69.206,69.1611,69.188,5600.0
2014-08-15 15:20:00,77.07,77.07,77.04,77.05,3000.0,69.188,69.188,69.1611,69.1701,3000.0
2014-08-15 15:25:00,77.05,77.09,77.04,77.07,3600.0,69.1701,69.206,69.1611,69.188,3600.0
2014-08-15 15:30:00,77.08,77.14,77.05,77.1,4100.0,69.197,69.2509,69.1701,69.215,4100.0
2014-08-15 15:35:00,77.1,77.14,77.07,77.07,3600.0,69.215,69.2509,69.188,69.188,3600.0
2014-08-15 15:40:00,77.08,77.12,77.08,77.12,4500.0,69.197,69.2329,69.197,69.2329,4500.0
2014-08-15 15:45:00,77.14,77.18,77.14,77.17,3900.0,69.2509,69.2868,69.2509,69.2778,3900.0
2014-08-15 15:50:00,77.19,77.27,77.19,77.27,6100.0,69.2958,69.3676,69.2958,69.3676,6100.0
2014-08-15 15:55:00,77.27,77.27,77.18,77.26,27800.0,69.3676,69.3676,69.2868,69.3586,27800.0
2014-08-18 09:30:00,77.56,77.65,77.5,77.56,3800.0,69.6279,69.7087,69.5741,69.6279,3800.0
2014-08-18 09:35:00,77.75,77.92,77.75,77.81,300.0,69.7985,69.9511,69.7985,69.8523,300.0
2014-08-18 09:40:00,77.57,77.76,77.5,77.6,4900.0,69.6369,69.8075,69.5741,69.6638,4900.0
2014-08-18 09:45:00,77.64,77.9,77.6,77.73,4600.0,69.6997,69.9331,69.6638,69.7805,4600.0
2014-08-18 09:50:00,77.82,77.92,77.74,77.92,1600.0,69.8613,69.9511,69.7895,69.9511,1600.0
2014-08-18 09:55:00,77.9,78.02,77.84,78.02,2300.0,69.9331,70.0409,69.8793,70.0409,2300.0
2014-08-18 10:00:00,77.98,78.02,77.89,77.89,2600.0,70.005,70.0409,69.9242,69.9242,2600.0
2014-08-18 10:05:00,77.88,77.97,77.84,77.97,2200.0,69.9152,69.996,69.8793,69.996,2200.0
2014-08-18 10:10:00,77.95,77.95,77.89,77.92,600.0,69.978,69.978,69.9242,69.9511,600.0
2014-08-18 10:15:00,77.9,78.09,77.9,78.03,2100.0,69.9331,70.1037,69.9331,70.0499,2100.0
2014-08-18 10:20:00,78.0,78.09,78.0,78.03,2100.0,70.0229,70.1037,70.0229,70.0499,2100.0
2014-08-18 10:25:00,78.0,78.09,78.0,78.03,1800.0,70.0229,70.1037,70.0229,70.0499,1800.0
2014-08-18 10:30:00,78.0,78.06,77.98,77.99,5900.0,70.0229,70.0768,70.005,70.0139,5900.0
2014-08-18 10:35:00,78.03,78.08,77.97,78.08,2100.0,70.0499,70.0947,69.996,70.0947,2100.0
2014-08-18 10:40:00,78.11,78.19,78.09,78.16,1400.0,70.1217,70.1935,70.1037,70.1666,1400.0
2014-08-18 10:45:00,78.17,78.17,78.11,78.17,1500.0,70.1755,70.1755,70.1217,70.1755,1500.0
2014-08-18 10:50:00,78.14,78.14,78.12,78.12,700.0,70.1486,70.1486,70.1306,70.1306,700.0
2014-08-18 10:55:00,78.15,78.16,78.09,78.1,3200.0,70.1576,70.1666,70.1037,70.1127,3200.0
2014-08-18 11:00:00,78.1,78.12,78.1,78.12,300.0,70.1127,70.1306,70.1127,70.1306,300.0
2014-08-18 11:05:00,78.06,78.06,77.95,77.97,2200.0,70.0768,70.0768,69.978,69.996,2200.0
2014-08-18 11:10:00,77.98,78.03,77.95,77.96,1600.0,70.005,70.0499,69.978,69.987,1600.0
2014-08-18 11:15:00,77.95,78.04,77.93,78.03,8600.0,69.978,70.0588,69.9601,70.0499,8600.0
2014-08-18 11:20:00,78.03,78.04,77.98,78.02,2100.0,70.0499,70.0588,70.005,70.0409,2100.0
2014-08-18 11:25:00,78.06,78.13,78.06,78.13,1000.0,70.0768,70.1396,70.0768,70.1396,1000.0
2014-08-18 11:30:00,78.13,78.13,78.07,78.11,2600.0,70.1396,70.1396,70.0858,70.1217,2600.0
2014-08-18 11:35:00,78.06,78.07,78.06,78.06,600.0,70.0768,70.0858,70.0768,70.0768,600.0
2014-08-18 11:40:00,78.09,78.11,78.08,78.08,2700.0,70.1037,70.1217,70.0947,70.0947,2700.0
2014-08-18 11:45:00,78.02,78.04,77.95,77.95,900.0,70.0409,70.0588,69.978,69.978,900.0
2014-08-18 11:50:00,77.94,77.98,77.91,77.94,900.0,69.9691,70.005,69.9421,69.9691,900.0
2014-08-18 11:55:00,77.93,77.93,77.9,77.9,1200.0,69.9601,69.9601,69.9331,69.9331,1200.0
2014-08-18 12:00:00,77.92,77.95,77.92,77.92,1600.0,69.9511,69.978,69.9511,69.9511,1600.0
2014-08-18 12:05:00,77.95,77.97,77.92,77.97,500.0,69.978,69.996,69.9511,69.996,500.0
2014-08-18 12:10:00,77.98,77.98,77.9,77.9,1500.0,70.005,70.005,69.9331,69.9331,1500.0
2014-08-18 12:15:00,77.92,77.94,77.92,77.92,900.0,69.9511,69.9691,69.9511,69.9511,900.0
2014-08-18 12:20:00,77.91,77.91,77.89,77.89,800.0,69.9421,69.9421,69.9242,69.9242,800.0
2014-08-18 12:25:00,77.9,77.91,77.85,77.91,1700.0,69.9331,69.9421,69.8883,69.9421,1700.0
2014-08-18 12:30:00,77.87,77.88,77.84,77.84,700.0,69.9062,69.9152,69.8793,69.8793,700.0
2014-08-18 12:35:00,77.85,77.89,77.85,77.86,1300.0,69.8883,69.9242,69.8883,69.8972,1300.0
2014-08-18 12:40:00,77.86,77.89,77.84,77.89,1400.0,69.8972,69.9242,69.8793,69.9242,1400.0
2014-08-18 12:45:00,77.88,77.91,77.87,77.91,5100.0,69.9152,69.9421,69.9062,69.9421,5100.0
2014-08-18 12:50:00,77.9,77.91,77.88,77.91,1200.0,69.9331,69.9421,69.9152,69.9421,1200.0
2014-08-18 12:55:00,77.9,77.95,77.87,77.9,5100.0,69.9331,69.978,69.9062,69.9331,5100.0
2014-08-18 13:00:00,77.87,77.91,77.84,77.91,4600.0,69.9062,69.9421,69.8793,69.9421,4600.0
2014-08-18 13:05:00,77.89,77.91,77.87,77.88,5700.0,69.9242,69.9421,69.9062,69.9152,5700.0
2014-08-18 13:10:00,77.87,77.88,77.85,77.85,700.0,69.9062,69.9152,69.8883,69.8883,700.0
2014-08-18 13:15:00,77.83,77.85,77.81,77.83,1200.0,69.8703,69.8883,69.8523,69.8703,1200.0
2014-08-18 13:20:00,77.82,77.82,77.81,77.82,1200.0,69.8613,69.8613,69.8523,69.8613,1200.0
2014-08-18 13:25:00,77.83,77.91,77.82,77.91,1500.0,69.8703,69.9421,69.8613,69.9421,1500.0
2014-08-18 13:30:00,77.88,77.89,77.87,77.89,600.0,69.9152,69.9242,69.9062,69.9242,600.0
2014-08-18 13:35:00,77.88,77.88,77.82,77.85,2300.0,69.9152,69.9152,69.8613,69.8883,2300.0
2014-08-18 13:40:00,77.85,77.89,77.85,77.89,900.0,69.8883,69.9242,69.8883,69.9242,900.0
2014-08-18 13:45:00,77.88,77.89,77.86,77.89,1300.0,69.9152,69.9242,69.8972,69.9242,1300.0
2014-08-18 13:50:00,77.88,77.9,77.85,77.85,900.0,69.9152,69.9331,69.8883,69.8883,900.0
2014-08-18 13:55:00,77.83,77.89,77.83,77.88,1200.0,69.8703,69.9242,69.8703,69.9152,1200.0
2014-08-18 14:00:00,77.9,77.93,77.9,77.91,2500.0,69.9331,69.9601,69.9331,69.9421,2500.0
2014-08-18 14:05:00,77.91,77.93,77.9,77.93,1900.0,69.9421,69.9601,69.9331,69.9601,1900.0
2014-08-18 14:10:00,77.92,77.93,77.91,77.93,600.0,69.9511,69.9601,69.9421,69.9601,600.0
2014-08-18 14:15:00,77.93,77.94,77.88,77.92,2600.0,69.9601,69.9691,69.9152,69.9511,2600.0
2014-08-18 14:20:00,77.91,77.91,77.84,77.88,2200.0,69.9421,69.9421,69.8793,69.9152,2200.0
2014-08-18 14:25:00,77.87,77.9,77.85,77.88,1400.0,69.9062,69.9331,69.8883,69.9152,1400.0
2014-08-18 14:30:00,77.88,77.89,77.85,77.85,3000.0,69.9152,69.9242,69.8883,69.8883,3000.0
2014-08-18 14:35:00,77.85,77.85,77.77,77.77,3100.0,69.8883,69.8883,69.8164,69.8164,3100.0
2014-08-18 14:40:00,77.77,77.89,77.77,77.89,3100.0,69.8164,69.9242,69.8164,69.9242,3100.0
2014-08-18 14:45:00,77.87,77.87,77.83,77.84,2000.0,69.9062,69.9062,69.8703,69.8793,2000.0
2014-08-18 14:50:00,77.83,77.87,77.82,77.87,1900.0,69.8703,69.9062,69.8613,69.9062,1900.0
2014-08-18 14:55:00,77.88,77.92,77.87,77.92,1700.0,69.9152,69.9511,69.9062,69.9511,1700.0
2014-08-18 15:00:00,77.88,77.88,77.83,77.83,2000.0,69.9152,69.9152,69.8703,69.8703,2000.0
2014-08-18 15:05:00,77.84,77.86,77.8,77.84,4300.0,69.8793,69.8972,69.8434,69.8793,4300.0
2014-08-18 15:10:00,77.83,77.85,77.83,77.85,2500.0,69.8703,69.8883,69.8703,69.8883,2500.0
2014-08-18 15:15:00,77.83,77.84,77.81,77.84,3600.0,69.8703,69.8793,69.8523,69.8793,3600.0
2014-08-18 15:20:00,77.85,77.88,77.84,77.84,3000.0,69.8883,69.9152,69.8793,69.8793,3000.0
2014-08-18 15:25:00,77.85,77.85,77.82,77.82,2300.0,69.8883,69.8883,69.8613,69.8613,2300.0
2014-08-18 15:30:00,77.82,77.82,77.76,77.79,4200.0,69.8613,69.8613,69.8075,69.8344,4200.0
2014-08-18 15:35:00,77.8,77.8,77.77,77.78,3600.0,69.8434,69.8434,69.8164,69.8254,3600.0
2014-08-18 15:40:00,77.78,77.83,77.78,77.83,4800.0,69.8254,69.8703,69.8254,69.8703,4800.0
2014-08-18 15:45:00,77.84,77.92,77.83,77.91,7900.0,69.8793,69.9511,69.8703,69.9421,7900.0
2014-08-18 15:50:00,77.92,77.94,77.92,77.92,9100.0,69.9511,69.9691,69.9511,69.9511,9100.0
2014-08-18 15:55:00,77.93,77.96,77.92,77.93,16700.0,69.9601,69.987,69.9511,69.9601,16700.0
2014-08-19 09:30:00,77.93,77.96,77.93,77.96,3800.0,69.9601,69.987,69.9601,69.987,3800.0
2014-08-19 09:35:00,77.99,78.15,77.97,78.15,5200.0,70.0139,70.1576,69.996,70.1576,5200.0
2014-08-19 09:40:00,78.14,78.26,78.07,78.07,8300.0,70.1486,70.2563,70.0858,70.0858,8300.0
2014-08-19 09:45:00,77.98,78.0,77.93,77.96,1500.0,70.005,70.0229,69.9601,69.987,1500.0
2014-08-19 09:50:00,77.98,77.99,77.92,77.99,900.0,70.005,70.0139,69.9511,70.0139,900.0
2014-08-19 09:55:00,78.04,78.04,77.98,78.02,3600.0,70.0588,70.0588,70.005,70.0409,3600.0
2014-08-19 10:00:00,78.07,78.16,78.07,78.14,5800.0,70.0858,70.1666,70.0858,70.1486,5800.0
2014-08-19 10:05:00,78.1,78.13,78.1,78.13,2500.0,70.1127,70.1396,70.1127,70.1396,2500.0
2014-08-19 10:10:00,78.14,78.17,78.04,78.14,7900.0,70.1486,70.1755,70.0588,70.1486,7900.0
2014-08-19 10:15:00,78.11,78.15,78.11,78.15,3300.0,70.1217,70.1576,70.1217,70.1576,3300.0
2014-08-19 10:20:00,78.15,78.15,78.09,78.09,700.0,70.1576,70.1576,70.1037,70.1037,700.0
2014-08-19 10:25:00,78.13,78.15,78.13,78.15,600.0,70.1396,70.1576,70.1396,70.1576,600.0
2014-08-19 10:30:00,78.16,78.18,78.13,78.13,1600.0,70.1666,70.1845,70.1396,70.1396,1600.0
2014-08-19 10:35:00,78.1,78.15,78.09,78.14,800.0,70.1127,70.1576,70.1037,70.1486,800.0
2014-08-19 10:40:00,78.18,78.18,78.18,78.18,200.0,70.1845,70.1845,70.1845,70.1845,200.0
2014-08-19 10:45:00,78.18,78.23,78.18,78.21,2500.0,70.1845,70.2294,70.1845,70.2114,2500.0
2014-08-19 10:50:00,78.19,78.28,78.19,78.22,600.0,70.1935,70.2743,70.1935,70.2204,600.0
2014-08-19 10:55:00,78.27,78.29,78.24,78.24,1200.0,70.2653,70.2833,70.2384,70.2384,1200.0
2014-08-19 11:00:00,78.27,78.3,78.25,78.3,1000.0,70.2653,70.2922,70.2474,70.2922,1000.0
2014-08-19 11:05:00,78.28,78.3,78.24,78.24,1000.0,70.2743,70.2922,70.2384,70.2384,1000.0
2014-08-19 11:10:00,78.23,78.23,78.17,78.22,1200.0,70.2294,70.2294,70.1755,70.2204,1200.0
2014-08-19 11:15:00,78.22,78.22,78.22,78.22,0.0,70.2204,70.2204,70.2204,70.2204,0.0
2014-08-19 11:20:00,78.24,78.29,78.24,78.25,2500.0,70.2384,70.2833,70.2384,70.2474,2500.0
2014-08-19 11:25:00,78.26,78.26,78.2,78.2,900.0,70.2563,70.2563,70.2025,70.2025,900.0
2014-08-19 11:30:00,78.18,78.18,78.17,78.17,600.0,70.1845,70.1845,70.1755,70.1755,600.0
2014-08-19 11:35:00,78.16,78.16,78.16,78.16,500.0,70.1666,70.1666,70.1666,70.1666,500.0
2014-08-19 11:40:00,78.1,78.18,78.05,78.05,10100.0,70.1127,70.1845,70.0678,70.0678,10100.0
2014-08-19 11:45:00,78.06,78.06,78.02,78.03,1300.0,70.0768,70.0768,70.0409,70.0499,1300.0
2014-08-19 11:50:00,78.02,78.05,78.02,78.05,1300.0,70.0409,70.0678,70.0409,70.0678,1300.0
2014-08-19 11:55:00,78.07,78.08,78.05,78.08,900.0,70.0858,70.0947,70.0678,70.0947,900.0
2014-08-19 12:00:00,78.09,78.17,78.09,78.17,2600.0,70.1037,70.1755,70.1037,70.1755,2600.0
2014-08-19 12:05:00,78.16,78.19,78.15,78.15,800.0,70.1666,70.1935,70.1576,70.1576,800.0
2014-08-19 12:10:00,78.16,78.16,78.14,78.16,1600.0,70.1666,70.1666,70.1486,70.1666,1600.0
2014-08-19 12:15:00,78.14,78.16,78.14,78.16,300.0,70.1486,70.1666,70.1486,70.1666,300.0
2014-08-19 12:20:00,78.15,78.15,78.15,78.15,200.0,70.1576,70.1576,70.1576,70.1576,200.0
2014-08-19 12:25:00,78.15,78.21,78.15,78.21,1900.0,70.1576,70.2114,70.1576,70.2114,1900.0
2014-08-19 12:30:00,78.24,78.24,78.23,78.23,1500.0,70.2384,70.2384,70.2294,70.2294,1500.0
2014-08-19 12:35:00,78.24,78.27,78.23,78.27,2900.0,70.2384,70.2653,70.2294,70.2653,2900.0
2014-08-19 12:40:00,78.28,78.29,78.22,78.22,4200.0,70.2743,70.2833,70.2204,70.2204,4200.0
2014-08-19 12:45:00,78.22,78.26,78.2,78.26,12700.0,70.2204,70.2563,70.2025,70.2563,12700.0
2014-08-19 12:50:00,78.21,78.21,78.21,78.21,900.0,70.2114,70.2114,70.2114,70.2114,900.0
2014-08-19 12:55:00,78.19,78.23,78.18,78.23,7800.0,70.1935,70.2294,70.1845,70.2294,7800.0
2014-08-19 13:00:00,78.2,78.2,78.19,78.2,7600.0,70.2025,70.2025,70.1935,70.2025,7600.0
2014-08-19 13:05:00,78.24,78.24,78.22,78.23,1800.0,70.2384,70.2384,70.2204,70.2294,1800.0
2014-08-19 13:10:00,78.21,78.26,78.21,78.26,4300.0,70.2114,70.2563,70.2114,70.2563,4300.0
2014-08-19 13:15:00,78.27,78.3,78.27,78.28,900.0,70.2653,70.2922,70.2653,70.2743,900.0
2014-08-19 13:20:00,78.3,78.32,78.29,78.29,2300.0,70.2922,70.3102,70.2833,70.2833,2300.0
2014-08-19 13:25:00,78.29,78.3,78.26,78.26,1200.0,70.2833,70.2922,70.2563,70.2563,1200.0
2014-08-19 13:30:00,78.26,78.28,78.25,78.25,400.0,70.2563,70.2743,70.2474,70.2474,400.0
2014-08-19 13:35:00,78.26,78.27,78.25,78.25,1600.0,70.2563,70.2653,70.2474,70.2474,1600.0
2014-08-19 13:40:00,78.25,78.31,78.25,78.31,1300.0,70.2474,70.3012,70.2474,70.3012,1300.0
2014-08-19 13:45:00,78.32,78.33,78.24,78.27,2400.0,70.3102,70.3192,70.2384,70.2653,2400.0
2014-08-19 13:50:00,78.27,78.28,78.26,78.26,300.0,70.2653,70.2743,70.2563,70.2563,300.0
2014-08-19 13:55:00,78.23,78.25,78.21,78.22,3000.0,70.2294,70.2474,70.2114,70.2204,3000.0
2014-08-19 14:00:00,78.21,78.21,78.14,78.14,3600.0,70.2114,70.2114,70.1486,70.1486,3600.0
2014-08-19 14:05:00,78.16,78.18,78.16,78.18,1500.0,70.1666,70.1845,70.1666,70.1845,1500.0
2014-08-19 14:10:00,78.13,78.19,78.13,78.18,1400.0,70.1396,70.1935,70.1396,70.1845,1400.0
2014-08-19 14:15:00,78.18,78.21,78.18,78.2,1100.0,70.1845,70.2114,70.1845,70.2025,1100.0
2014-08-19 14:20:00,78.19,78.26,78.19,78.26,700.0,70.1935,70.2563,70.1935,70.2563,700.0
2014-08-19 14:25:00,78.25,78.31,78.25,78.29,1800.0,70.2474,70.3012,70.2474,70.2833,1800.0
2014-08-19 14:30:00,78.3,78.32,78.3,78.32,600.0,70.2922,70.3102,70.2922,70.3102,600.0
2014-08-19 14:35:00,78.33,78.34,78.33,78.34,1500.0,70.3192,70.3281,70.3192,70.3281,1500.0
2014-08-19 14:40:00,78.34,78.36,78.34,78.34,1000.0,70.3281,70.3461,70.3281,70.3281,1000.0
2014-08-19 14:45:00,78.33,78.35,78.27,78.27,4500.0,70.3192,70.3371,70.2653,70.2653,4500.0
2014-08-19 14:50:00,78.28,78.3,78.23,78.23,2100.0,70.2743,70.2922,70.2294,70.2294,2100.0
2014-08-19 14:55:00,78.24,78.27,78.24,78.27,1000.0,70.2384,70.2653,70.2384,70.2653,1000.0
2014-08-19 15:00:00,78.27,78.31,78.27,78.31,1200.0,70.2653,70.3012,70.2653,70.3012,1200.0
2014-08-19 15:05:00,78.31,78.32,78.29,78.29,2400.0,70.3012,70.3102,70.2833,70.2833,2400.0
2014-08-19 15:10:00,78.28,78.28,78.25,78.28,1400.0,70.2743,70.2743,70.2474,70.2743,1400.0
2014-08-19 15:15:00,78.3,78.3,78.28,78.29,1200.0,70.2922,70.2922,70.2743,70.2833,1200.0
2014-08-19 15:20:00,78.29,78.29,78.26,78.27,2200.0,70.2833,70.2833,70.2563,70.2653,2200.0
2014-08-19 15:25:00,78.29,78.29,78.22,78.22,2600.0,70.2833,70.2833,70.2204,70.2204,2600.0
2014-08-19 15:30:00,78.22,78.24,78.22,78.22,1000.0,70.2204,70.2384,70.2204,70.2204,1000.0
2014-08-19 15:35:00,78.2,78.22,78.18,78.18,4000.0,70.2025,70.2204,70.1845,70.1845,4000.0
2014-08-19 15:40:00,78.18,78.18,78.17,78.18,4000.0,70.1845,70.1845,70.1755,70.1845,4000.0
2014-08-19 15:45:00,78.18,78.2,78.17,78.19,5800.0,70.1845,70.2025,70.1755,70.1935,5800.0
2014-08-19 15:50:00,78.19,78.2,78.17,78.2,4100.0,70.1935,70.2025,70.1755,70.2025,4100.0
2014-08-19 15:55:00,78.18,78.22,78.18,78.22,5300.0,70.1845,70.2204,70.1845,70.2204,5300.0
2014-08-20 09:30:00,78.14,78.24,77.89,77.97,12200.0,70.3718,70.4619,70.1467,70.2187,12200.0
2014-08-20 09:35:00,78.02,78.06,77.91,78.05,5300.0,70.2637,70.2998,70.1647,70.2908,5300.0
2014-08-20 09:40:00,78.05,78.05,78.01,78.01,4000.0,70.2908,70.2908,70.2547,70.2547,4000.0
2014-08-20 09:45:00,78.1,78.23,78.01,78.09,5800.0,70.3358,70.4529,70.2547,70.3268,5800.0
2014-08-20 09:50:00,78.12,78.19,78.12,78.17,3600.0,70.3538,70.4168,70.3538,70.3988,3600.0
2014-08-20 09:55:00,78.16,78.18,77.91,77.91,14500.0,70.3898,70.4078,70.1647,70.1647,14500.0
2014-08-20 10:00:00,77.9,77.99,77.88,77.96,6900.0,70.1557,70.2367,70.1377,70.2097,6900.0
2014-08-20 10:05:00,77.95,78.11,77.95,78.11,10400.0,70.2007,70.3448,70.2007,70.3448,10400.0
2014-08-20 10:10:00,78.11,78.21,78.1,78.21,5900.0,70.3448,70.4348,70.3358,70.4348,5900.0
2014-08-20 10:15:00,78.22,78.3,78.22,78.3,3000.0,70.4439,70.5159,70.4439,70.5159,3000.0
2014-08-20 10:20:00,78.29,78.41,78.29,78.37,2400.0,70.5069,70.615,70.5069,70.5789,2400.0
2014-08-20 10:25:00,78.36,78.42,78.34,78.42,2100.0,70.5699,70.624,70.5519,70.624,2100.0
2014-08-20 10:30:00,78.44,78.46,78.4,78.42,5800.0,70.642,70.66,70.606,70.624,5800.0
2014-08-20 10:35:00,78.42,78.42,78.2,78.2,6700.0,70.624,70.624,70.4258,70.4258,6700.0
2014-08-20 10:40:00,78.19,78.23,78.18,78.21,7700.0,70.4168,70.4529,70.4078,70.4348,7700.0
2014-08-20 10:45:00,78.16,78.26,78.15,78.23,2600.0,70.3898,70.4799,70.3808,70.4529,2600.0
2014-08-20 10:50:00,78.25,78.34,78.25,78.33,3100.0,70.4709,70.5519,70.4709,70.5429,3100.0
2014-08-20 10:55:00,78.35,78.37,78.3,78.35,3500.0,70.5609,70.5789,70.5159,70.5609,3500.0
2014-08-20 11:00:00,78.29,78.29,78.15,78.15,2500.0,70.5069,70.5069,70.3808,70.3808,2500.0
2014-08-20 11:05:00,78.17,78.31,78.17,78.3,3900.0,70.3988,70.5249,70.3988,70.5159,3900.0
2014-08-20 11:10:00,78.29,78.3,78.23,78.23,900.0,70.5069,70.5159,70.4529,70.4529,900.0
2014-08-20 11:15:00,78.23,78.25,78.18,78.25,10800.0,70.4529,70.4709,70.4078,70.4709,10800.0
2014-08-20 11:20:00,78.25,78.25,78.13,78.18,6700.0,70.4709,70.4709,70.3628,70.4078,6700.0
2014-08-20 11:25:00,78.18,78.2,78.13,78.17,2700.0,70.4078,70.4258,70.3628,70.3988,2700.0
2014-08-20 11:30:00,78.17,78.29,78.17,78.28,3100.0,70.3988,70.5069,70.3988,70.4979,3100.0
2014-08-20 11:35:00,78.29,78.41,78.29,78.39,5300.0,70.5069,70.615,70.5069,70.597,5300.0
2014-08-20 11:40:00,78.4,78.45,78.4,78.45,2400.0,70.606,70.651,70.606,70.651,2400.0
2014-08-20 11:45:00,78.46,78.46,78.42,78.43,2800.0,70.66,70.66,70.624,70.633,2800.0
2014-08-20 11:50:00,78.44,78.5,78.44,78.5,14800.0,70.642,70.696,70.642,70.696,14800.0
2014-08-20 11:55:00,78.5,78.53,78.5,78.52,3700.0,70.696,70.723,70.696,70.714,3700.0
2014-08-20 12:00:00,78.51,78.52,78.49,78.52,2300.0,70.705,70.714,70.687,70.714,2300.0
2014-08-20 12:05:00,78.52,78.54,78.51,78.54,1800.0,70.714,70.732,70.705,70.732,1800.0
2014-08-20 12:10:00,78.55,78.63,78.54,78.63,4100.0,70.741,70.8131,70.732,70.8131,4100.0
2014-08-20 12:15:00,78.65,78.68,78.63,78.65,5100.0,70.8311,70.8581,70.8131,70.8311,5100.0
2014-08-20 12:20:00,78.65,78.66,78.64,78.66,2400.0,70.8311,70.8401,70.8221,70.8401,2400.0
2014-08-20 12:25:00,78.66,78.7,78.66,78.7,3400.0,70.8401,70.8761,70.8401,70.8761,3400.0
2014-08-20 12:30:00,78.7,78.71,78.66,78.7,5000.0,70.8761,70.8851,70.8401,70.8761,5000.0
2014-08-20 12:35:00,78.7,78.74,78.69,78.72,6600.0,70.8761,70.9122,70.8671,70.8941,6600.0
2014-08-20 12:40:00,78.71,78.71,78.5,78.51,9100.0,70.8851,70.8851,70.696,70.705,9100.0
2014-08-20 12:45:00,78.49,78.56,78.49,78.56,3300.0,70.687,70.7501,70.687,70.7501,3300.0
2014-08-20 12:50:00,78.54,78.55,78.53,78.55,1800.0,70.732,70.741,70.723,70.741,1800.0
2014-08-20 12:55:00,78.55,78.63,78.54,78.62,5000.0,70.741,70.8131,70.732,70.8041,5000.0
2014-08-20 13:00:00,78.63,78.63,78.59,78.6,5300.0,70.8131,70.8131,70.7771,70.7861,5300.0
2014-08-20 13:05:00,78.57,78.64,78.56,78.64,4000.0,70.7591,70.8221,70.7501,70.8221,4000.0
2014-08-20 13:10:00,78.65,78.65,78.5,78.52,4700.0,70.8311,70.8311,70.696,70.714,4700.0
2014-08-20 13:15:00,78.53,78.62,78.53,78.61,5200.0,70.723,70.8041,70.723,70.7951,5200.0
2014-08-20 13:20:00,78.62,78.65,78.53,78.55,10500.0,70.8041,70.8311,70.723,70.741,10500.0
2014-08-20 13:25:00,78.55,78.58,78.51,78.58,4300.0,70.741,70.7681,70.705,70.7681,4300.0
2014-08-20 13:30:00,78.59,78.61,78.54,78.58,6100.0,70.7771,70.7951,70.732,70.7681,6100.0
2014-08-20 13:35:00,78.6,78.62,78.58,78.62,3900.0,70.7861,70.8041,70.7681,70.8041,3900.0
2014-08-20 13:40:00,78.62,78.69,78.61,78.68,5000.0,70.8041,70.8671,70.7951,70.8581,5000.0
2014-08-20 13:45:00,78.67,78.68,78.59,78.59,4500.0,70.8491,70.8581,70.7771,70.7771,4500.0
2014-08-20 13:50:00,78.59,78.61,78.57,78.59,3100.0,70.7771,70.7951,70.7591,70.7771,3100.0
2014-08-20 13:55:00,78.6,78.61,78.57,78.58,3000.0,70.7861,70.7951,70.7591,70.7681,3000.0
2014-08-20 14:00:00,78.56,78.65,78.51,78.53,7700.0,70.7501,70.8311,70.705,70.723,7700.0
2014-08-20 14:05:00,78.52,78.54,78.42,78.48,5100.0,70.714,70.732,70.624,70.678,5100.0
2014-08-20 14:10:00,78.48,78.54,78.38,78.39,5700.0,70.678,70.732,70.5879,70.597,5700.0
2014-08-20 14:15:00,78.43,78.48,78.38,78.43,3800.0,70.633,70.678,70.5879,70.633,3800.0
2014-08-20 14:20:00,78.44,78.55,78.44,78.5,4900.0,70.642,70.741,70.642,70.696,4900.0
2014-08-20 14:25:00,78.5,78.54,78.48,78.53,4700.0,70.696,70.732,70.678,70.723,4700.0
2014-08-20 14:30:00,78.52,78.56,78.49,78.49,3200.0,70.714,70.7501,70.687,70.687,3200.0
2014-08-20 14:35:00,78.47,78.55,78.47,78.5,2900.0,70.669,70.741,70.669,70.696,2900.0
2014-08-20 14:40:00,78.49,78.5,78.45,78.45,1800.0,70.687,70.696,70.651,70.651,1800.0
2014-08-20 14:45:00,78.44,78.57,78.44,78.57,6200.0,70.642,70.7591,70.642,70.7591,6200.0
2014-08-20 14:50:00,78.56,78.57,78.54,78.54,5400.0,70.7501,70.7591,70.732,70.732,5400.0
2014-08-20 14:55:00,78.55,78.57,78.52,78.57,4300.0,70.741,70.7591,70.714,70.7591,4300.0
2014-08-20 15:00:00,78.55,78.62,78.55,78.56,4800.0,70.741,70.8041,70.741,70.7501,4800.0
2014-08-20 15:05:00,78.55,78.58,78.53,78.57,3800.0,70.741,70.7681,70.723,70.7591,3800.0
2014-08-20 15:10:00,78.56,78.59,78.54,78.55,4700.0,70.7501,70.7771,70.732,70.741,4700.0
2014-08-20 15:15:00,78.56,78.56,78.53,78.56,3800.0,70.7501,70.7501,70.723,70.7501,3800.0
2014-08-20 15:20:00,78.56,78.57,78.53,78.53,4700.0,70.7501,70.7591,70.723,70.723,4700.0
2014-08-20 15:25:00,78.53,78.54,78.52,78.52,3200.0,70.723,70.732,70.714,70.714,3200.0
2014-08-20 15:30:00,78.52,78.56,78.52,78.55,5600.0,70.714,70.7501,70.714,70.741,5600.0
2014-08-20 15:35:00,78.56,78.58,78.55,78.57,6500.0,70.7501,70.7681,70.741,70.7591,6500.0
2014-08-20 15:40:00,78.56,78.67,78.56,78.62,12700.0,70.7501,70.8491,70.7501,70.8041,12700.0
2014-08-20 15:45:00,78.62,78.62,78.59,78.62,6600.0,70.8041,70.8041,70.7771,70.8041,6600.0
2014-08-20 15:50:00,78.62,78.65,78.6,78.65,10700.0,70.8041,70.8311,70.7861,70.8311,10700.0
2014-08-20 15:55:00,78.65,78.65,78.56,78.56,20000.0,70.8311,70.8311,70.7501,70.7501,20000.0
2014-08-21 09:30:00,78.4,78.66,78.4,78.44,15500.0,70.606,70.8401,70.606,70.642,15500.0
2014-08-21 09:35:00,78.54,78.54,78.17,78.18,1900.0,70.732,70.732,70.3988,70.4078,1900.0
2014-08-21 09:40:00,78.23,78.39,78.19,78.28,3200.0,70.4529,70.597,70.4168,70.4979,3200.0
2014-08-21 09:45:00,78.33,78.35,78.28,78.28,2300.0,70.5429,70.5609,70.4979,70.4979,2300.0
2014-08-21 09:50:00,78.27,78.34,78.26,78.34,2400.0,70.4889,70.5519,70.4799,70.5519,2400.0
2014-08-21 09:55:00,78.28,78.29,78.14,78.14,1500.0,70.4979,70.5069,70.3718,70.3718,1500.0
2014-08-21 10:00:00,78.17,78.22,78.06,78.07,6100.0,70.3988,70.4439,70.2998,70.3088,6100.0
2014-08-21 10:05:00,78.04,78.05,77.92,77.92,5800.0,70.2817,70.2908,70.1737,70.1737,5800.0
2014-08-21 10:10:00,77.93,78.01,77.92,78.0,5100.0,70.1827,70.2547,70.1737,70.2457,5100.0
2014-08-21 10:15:00,78.02,78.14,78.02,78.13,2300.0,70.2637,70.3718,70.2637,70.3628,2300.0
2014-08-21 10:20:00,78.17,78.19,78.11,78.14,2000.0,70.3988,70.4168,70.3448,70.3718,2000.0
2014-08-21 10:25:00,78.14,78.16,78.14,78.16,700.0,70.3718,70.3898,70.3718,70.3898,700.0
2014-08-21 10:30:00,78.14,78.18,78.13,78.13,1600.0,70.3718,70.4078,70.3628,70.3628,1600.0
2014-08-21 10:35:00,78.16,78.22,78.14,78.2,2200.0,70.3898,70.4439,70.3718,70.4258,2200.0
2014-08-21 10:40:00,78.2,78.26,78.17,78.22,1700.0,70.4258,70.4799,70.3988,70.4439,1700.0
2014-08-21 10:45:00,78.2,78.2,78.16,78.16,600.0,70.4258,70.4258,70.3898,70.3898,600.0
2014-08-21 10:50:00,78.15,78.25,78.15,78.22,2700.0,70.3808,70.4709,70.3808,70.4439,2700.0
2014-08-21 10:55:00,78.22,78.26,78.22,78.25,1100.0,70.4439,70.4799,70.4439,70.4709,1100.0
2014-08-21 11:00:00,78.25,78.35,78.25,78.35,1300.0,70.4709,70.5609,70.4709,70.5609,1300.0
2014-08-21 11:05:00,78.31,78.31,78.29,78.29,2300.0,70.5249,70.5249,70.5069,70.5069,2300.0
2014-08-21 11:10:00,78.3,78.36,78.3,78.34,1500.0,70.5159,70.5699,70.5159,70.5519,1500.0
2014-08-21 11:15:00,78.36,78.36,78.34,78.36,1300.0,70.5699,70.5699,70.5519,70.5699,1300.0
2014-08-21 11:20:00,78.36,78.45,78.36,78.45,2100.0,70.5699,70.651,70.5699,70.651,2100.0
2014-08-21 11:25:00,78.45,78.45,78.42,78.42,1800.0,70.651,70.651,70.624,70.624,1800.0
2014-08-21 11:30:00,78.42,78.44,78.42,78.44,1900.0,70.624,70.642,70.624,70.642,1900.0
2014-08-21 11:35:00,78.45,78.45,78.44,78.44,1300.0,70.651,70.651,70.642,70.642,1300.0
2014-08-21 11:40:00,78.44,78.44,78.4,78.4,1200.0,70.642,70.642,70.606,70.606,1200.0
2014-08-21 11:45:00,78.41,78.41,78.34,78.34,1800.0,70.615,70.615,70.5519,70.5519,1800.0
2014-08-21 11:50:00,78.34,78.4,78.34,78.4,2100.0,70.5519,70.606,70.5519,70.606,2100.0
2014-08-21 11:55:00,78.35,78.45,78.31,78.44,9600.0,70.5609,70.651,70.5249,70.642,9600.0
2014-08-21 12:00:00,78.41,78.44,78.39,78.39,1200.0,70.615,70.642,70.597,70.597,1200.0
2014-08-21 12:05:00,78.41,78.41,78.34,78.34,700.0,70.615,70.615,70.5519,70.5519,700.0
2014-08-21 12:10:00,78.34,78.34,78.32,78.34,900.0,70.5519,70.5519,70.5339,70.5519,900.0
2014-08-21 12:15:00,78.35,78.36,78.35,78.35,1000.0,70.5609,70.5699,70.5609,70.5609,1000.0
2014-08-21 12:20:00,78.35,78.39,78.35,78.36,500.0,70.5609,70.597,70.5609,70.5699,500.0
2014-08-21 12:25:00,78.36,78.36,78.29,78.29,1300.0,70.5699,70.5699,70.5069,70.5069,1300.0
2014-08-21 12:30:00,78.29,78.29,78.26,78.27,1800.0,70.5069,70.5069,70.4799,70.4889,1800.0
2014-08-21 12:35:00,78.26,78.27,78.24,78.27,3600.0,70.4799,70.4889,70.4619,70.4889,3600.0
2014-08-21 12:40:00,78.26,78.3,78.26,78.29,1700.0,70.4799,70.5159,70.4799,70.5069,1700.0
2014-08-21 12:45:00,78.3,78.3,78.3,78.3,100.0,70.5159,70.5159,70.5159,70.5159,100.0
2014-08-21 12:50:00,78.29,78.29,78.26,78.26,2200.0,70.5069,70.5069,70.4799,70.4799,2200.0
2014-08-21 12:55:00,78.25,78.25,78.25,78.25,300.0,70.4709,70.4709,70.4709,70.4709,300.0
2014-08-21 13:00:00,78.23,78.25,78.23,78.25,1100.0,70.4529,70.4709,70.4529,70.4709,1100.0
2014-08-21 13:05:00,78.24,78.25,78.24,78.25,800.0,70.4619,70.4709,70.4619,70.4709,800.0
2014-08-21 13:10:00,78.26,78.28,78.26,78.28,600.0,70.4799,70.4979,70.4799,70.4979,600.0
2014-08-21 13:15:00,78.29,78.33,78.29,78.33,1400.0,70.5069,70.5429,70.5069,70.5429,1400.0
2014-08-21 13:20:00,78.31,78.33,78.31,78.33,300.0,70.5249,70.5429,70.5249,70.5429,300.0
2014-08-21 13:25:00,78.35,78.35,78.35,78.35,100.0,70.5609,70.5609,70.5609,70.5609,100.0
2014-08-21 13:30:00,78.35,78.37,78.35,78.37,600.0,70.5609,70.5789,70.5609,70.5789,600.0
2014-08-21 13:35:00,78.37,78.38,78.35,78.38,2700.0,70.5789,70.5879,70.5609,70.5879,2700.0
2014-08-21 13:40:00,78.38,78.38,78.36,78.36,500.0,70.5879,70.5879,70.5699,70.5699,500.0
2014-08-21 13:45:00,78.38,78.4,78.38,78.4,1000.0,70.5879,70.606,70.5879,70.606,1000.0
2014-08-21 13:50:00,78.37,78.37,78.37,78.37,800.0,70.5789,70.5789,70.5789,70.5789,800.0
2014-08-21 13:55:00,78.4,78.4,78.39,78.39,600.0,70.606,70.606,70.597,70.597,600.0
2014-08-21 14:00:00,78.39,78.4,78.38,78.4,1800.0,70.597,70.606,70.5879,70.606,1800.0
2014-08-21 14:05:00,78.39,78.39,78.36,78.36,2000.0,70.597,70.597,70.5699,70.5699,2000.0
2014-08-21 14:10:00,78.34,78.34,78.31,78.31,600.0,70.5519,70.5519,70.5249,70.5249,600.0
2014-08-21 14:15:00,78.31,78.31,78.28,78.29,1100.0,70.5249,70.5249,70.4979,70.5069,1100.0
2014-08-21 14:20:00,78.32,78.37,78.32,78.35,1400.0,70.5339,70.5789,70.5339,70.5609,1400.0
2014-08-21 14:25:00,78.33,78.33,78.33,78.33,100.0,70.5429,70.5429,70.5429,70.5429,100.0
2014-08-21 14:30:00,78.33,78.37,78.32,78.37,2000.0,70.5429,70.5789,70.5339,70.5789,2000.0
2014-08-21 14:35:00,78.38,78.38,78.35,78.35,1100.0,70.5879,70.5879,70.5609,70.5609,1100.0
2014-08-21 14:40:00,78.35,78.35,78.33,78.33,1300.0,70.5609,70.5609,70.5429,70.5429,1300.0
2014-08-21 14:45:00,78.32,78.35,78.32,78.35,1000.0,70.5339,70.5609,70.5339,70.5609,1000.0
2014-08-21 14:50:00,78.36,78.38,78.35,78.35,3300.0,70.5699,70.5879,70.5609,70.5609,3300.0
2014-08-21 14:55:00,78.35,78.35,78.33,78.34,2000.0,70.5609,70.5609,70.5429,70.5519,2000.0
2014-08-21 15:00:00,78.35,78.38,78.35,78.38,1400.0,70.5609,70.5879,70.5609,70.5879,1400.0
2014-08-21 15:05:00,78.34,78.34,78.34,78.34,1100.0,70.5519,70.5519,70.5519,70.5519,1100.0
2014-08-21 15:10:00,78.34,78.38,78.34,78.38,1300.0,70.5519,70.5879,70.5519,70.5879,1300.0
2014-08-21 15:15:00,78.36,78.39,78.33,78.38,4900.0,70.5699,70.597,70.5429,70.5879,4900.0
2014-08-21 15:20:00,78.36,78.4,78.36,78.4,1000.0,70.5699,70.606,70.5699,70.606,1000.0
2014-08-21 15:25:00,78.37,78.42,78.37,78.42,3000.0,70.5789,70.624,70.5789,70.624,3000.0
2014-08-21 15:30:00,78.41,78.45,78.38,78.4,6200.0,70.615,70.651,70.5879,70.606,6200.0
2014-08-21 15:35:00,78.4,78.41,78.36,78.37,2800.0,70.606,70.615,70.5699,70.5789,2800.0
2014-08-21 15:40:00,78.37,78.41,78.37,78.4,3300.0,70.5789,70.615,70.5789,70.606,3300.0
2014-08-21 15:45:00,78.41,78.5,78.41,78.47,9200.0,70.615,70.696,70.615,70.669,9200.0
2014-08-21 15:50:00,78.49,78.49,78.43,78.45,7000.0,70.687,70.687,70.633,70.651,7000.0
2014-08-21 15:55:00,78.45,78.48,78.44,78.46,12900.0,70.651,70.678,70.642,70.66,12900.0
2014-08-22 09:30:00,78.46,78.73,78.15,78.3,5800.0,70.66,70.9032,70.3808,70.5159,5800.0
2014-08-22 09:35:00,78.36,78.36,78.36,78.36,200.0,70.5699,70.5699,70.5699,70.5699,200.0
2014-08-22 09:40:00,78.38,78.38,78.19,78.2,2100.0,70.5879,70.5879,70.4168,70.4258,2100.0
2014-08-22 09:45:00,78.21,78.21,78.15,78.19,1100.0,70.4348,70.4348,70.3808,70.4168,1100.0
2014-08-22 09:50:00,78.17,78.24,78.13,78.24,1900.0,70.3988,70.4619,70.3628,70.4619,1900.0
2014-08-22 09:55:00,78.26,78.26,78.26,78.26,100.0,70.4799,70.4799,70.4799,70.4799,100.0
2014-08-22 10:00:00,78.26,78.35,78.2,78.25,5700.0,70.4799,70.5609,70.4258,70.4709,5700.0
2014-08-22 10:05:00,78.28,78.47,78.28,78.46,3800.0,70.4979,70.669,70.4979,70.66,3800.0
2014-08-22 10:10:00,78.43,78.54,78.42,78.54,1800.0,70.633,70.732,70.624,70.732,1800.0
2014-08-22 10:15:00,78.53,78.55,78.43,78.45,14200.0,70.723,70.741,70.633,70.651,14200.0
2014-08-22 10:20:00,78.44,78.44,78.38,78.39,2800.0,70.642,70.642,70.5879,70.597,2800.0
2014-08-22 10:25:00,78.39,78.49,78.39,78.49,3400.0,70.597,70.687,70.597,70.687,3400.0
2014-08-22 10:30:00,78.52,78.57,78.52,78.57,300.0,70.714,70.7591,70.714,70.7591,300.0
2014-08-22 10:35:00,78.54,78.55,78.4,78.4,4100.0,70.732,70.741,70.606,70.606,4100.0
2014-08-22 10:40:00,78.4,78.4,78.37,78.37,400.0,70.606,70.606,70.5789,70.5789,400.0
2014-08-22 10:45:00,78.35,78.41,78.35,78.41,400.0,70.5609,70.615,70.5609,70.615,400.0
2014-08-22 10:50:00,78.41,78.41,78.38,78.38,800.0,70.615,70.615,70.5879,70.5879,800.0
2014-08-22 10:55:00,78.38,78.38,78.26,78.27,2600.0,70.5879,70.5879,70.4799,70.4889,2600.0
2014-08-22 11:00:00,78.26,78.31,78.23,78.31,1200.0,70.4799,70.5249,70.4529,70.5249,1200.0
2014-08-22 11:05:00,78.29,78.41,78.23,78.37,3000.0,70.5069,70.615,70.4529,70.5789,3000.0
2014-08-22 11:10:00,78.37,78.42,78.34,78.42,1800.0,70.5789,70.624,70.5519,70.624,1800.0
2014-08-22 11:15:00,78.44,78.44,78.44,78.44,200.0,70.642,70.642,70.642,70.642,200.0
2014-08-22 11:20:00,78.41,78.44,78.39,78.43,3000.0,70.615,70.642,70.597,70.633,3000.0
2014-08-22 11:25:00,78.44,78.45,78.39,78.39,1400.0,70.642,70.651,70.597,70.597,1400.0
2014-08-22 11:30:00,78.39,78.42,78.36,78.42,900.0,70.597,70.624,70.5699,70.624,900.0
2014-08-22 11:35:00,78.41,78.43,78.33,78.33,1400.0,70.615,70.633,70.5429,70.5429,1400.0
2014-08-22 11:40:00,78.35,78.4,78.35,78.35,1400.0,70.5609,70.606,70.5609,70.5609,1400.0
2014-08-22 11:45:00,78.32,78.32,78.32,78.32,200.0,70.5339,70.5339,70.5339,70.5339,200.0
2014-08-22 11:50:00,78.35,78.35,78.33,78.35,700.0,70.5609,70.5609,70.5429,70.5609,700.0
2014-08-22 11:55:00,78.39,78.39,78.35,78.38,1100.0,70.597,70.597,70.5609,70.5879,1100.0
2014-08-22 12:00:00,78.36,78.36,78.28,78.28,1100.0,70.5699,70.5699,70.4979,70.4979,1100.0
2014-08-22 12:05:00,78.27,78.29,78.25,78.29,1200.0,70.4889,70.5069,70.4709,70.5069,1200.0
2014-08-22 12:10:00,78.32,78.39,78.31,78.39,3200.0,70.5339,70.597,70.5249,70.597,3200.0
2014-08-22 12:15:00,78.38,78.39,78.37,78.39,600.0,70.5879,70.597,70.5789,70.597,600.0
2014-08-22 12:20:00,78.41,78.44,78.39,78.44,600.0,70.615,70.642,70.597,70.642,600.0
2014-08-22 12:25:00,78.46,78.48,78.44,78.47,2500.0,70.66,70.678,70.642,70.669,2500.0
2014-08-22 12:30:00,78.49,78.49,78.48,78.48,600.0,70.687,70.687,70.678,70.678,600.0
2014-08-22 12:35:00,78.5,78.5,78.49,78.49,1100.0,70.696,70.696,70.687,70.687,1100.0
2014-08-22 12:40:00,78.48,78.51,78.48,78.48,1100.0,70.678,70.705,70.678,70.678,1100.0
2014-08-22 12:45:00,78.5,78.5,78.43,78.45,1200.0,70.696,70.696,70.633,70.651,1200.0
2014-08-22 12:50:00,78.44,78.44,78.4,78.41,800.0,70.642,70.642,70.606,70.615,800.0
2014-08-22 12:55:00,78.37,78.37,78.35,78.35,700.0,70.5789,70.5789,70.5609,70.5609,700.0
2014-08-22 13:00:00,78.33,78.35,78.31,78.32,1400.0,70.5429,70.5609,70.5249,70.5339,1400.0
2014-08-22 13:05:00,78.29,78.32,78.27,78.28,1100.0,70.5069,70.5339,70.4889,70.4979,1100.0
2014-08-22 13:10:00,78.26,78.26,78.24,78.24,800.0,70.4799,70.4799,70.4619,70.4619,800.0
2014-08-22 13:15:00,78.27,78.32,78.27,78.32,1500.0,70.4889,70.5339,70.4889,70.5339,1500.0
2014-08-22 13:20:00,78.33,78.33,78.33,78.33,200.0,70.5429,70.5429,70.5429,70.5429,200.0
2014-08-22 13:25:00,78.34,78.39,78.32,78.39,1000.0,70.5519,70.597,70.5339,70.597,1000.0
2014-08-22 13:30:00,78.38,78.38,78.38,78.38,500.0,70.5879,70.5879,70.5879,70.5879,500.0
2014-08-22 13:35:00,78.36,78.37,78.31,78.31,1300.0,70.5699,70.5789,70.5249,70.5249,1300.0
2014-08-22 13:40:00,78.29,78.29,78.26,78.26,400.0,70.5069,70.5069,70.4799,70.4799,400.0
2014-08-22 13:45:00,78.27,78.32,78.26,78.32,1800.0,70.4889,70.5339,70.4799,70.5339,1800.0
2014-08-22 13:50:00,78.33,78.37,78.33,78.36,1500.0,70.5429,70.5789,70.5429,70.5699,1500.0
2014-08-22 13:55:00,78.36,78.41,78.35,78.4,2000.0,70.5699,70.615,70.5609,70.606,2000.0
2014-08-22 14:00:00,78.38,78.4,78.37,78.39,2400.0,70.5879,70.606,70.5789,70.597,2400.0
2014-08-22 14:05:00,78.37,78.37,78.31,78.33,1400.0,70.5789,70.5789,70.5249,70.5429,1400.0
2014-08-22 14:10:00,78.35,78.35,78.32,78.32,1300.0,70.5609,70.5609,70.5339,70.5339,1300.0
2014-08-22 14:15:00,78.32,78.36,78.31,78.31,1100.0,70.5339,70.5699,70.5249,70.5249,1100.0
2014-08-22 14:20:00,78.28,78.28,78.24,78.24,800.0,70.4979,70.4979,70.4619,70.4619,800.0
2014-08-22 14:25:00,78.27,78.28,78.25,78.27,2400.0,70.4889,70.4979,70.4709,70.4889,2400.0
2014-08-22 14:30:00,78.26,78.26,78.18,78.26,4500.0,70.4799,70.4799,70.4078,70.4799,4500.0
2014-08-22 14:35:00,78.25,78.26,78.22,78.23,1200.0,70.4709,70.4799,70.4439,70.4529,1200.0
2014-08-22 14:40:00,78.2,78.28,78.2,78.28,1600.0,70.4258,70.4979,70.4258,70.4979,1600.0
2014-08-22 14:45:00,78.28,78.28,78.27,78.27,900.0,70.4979,70.4979,70.4889,70.4889,900.0
2014-08-22 14:50:00,78.28,78.36,78.28,78.32,2200.0,70.4979,70.5699,70.4979,70.5339,2200.0
2014-08-22 14:55:00,78.31,78.37,78.31,78.37,5800.0,70.5249,70.5789,70.5249,70.5789,5800.0
2014-08-22 15:00:00,78.34,78.43,78.34,78.43,5700.0,70.5519,70.633,70.5519,70.633,5700.0
2014-08-22 15:05:00,78.43,78.53,78.43,78.53,8000.0,70.633,70.723,70.633,70.723,8000.0
2014-08-22 15:10:00,78.55,78.61,78.52,78.59,2900.0,70.741,70.7951,70.714,70.7771,2900.0
2014-08-22 15:15:00,78.58,78.58,78.55,78.55,2600.0,70.7681,70.7681,70.741,70.741,2600.0
2014-08-22 15:20:00,78.52,78.52,78.48,78.48,2500.0,70.714,70.714,70.678,70.678,2500.0
2014-08-22 15:25:00,78.47,78.47,78.39,78.39,2700.0,70.669,70.669,70.597,70.597,2700.0
2014-08-22 15:30:00,78.38,78.38,78.3,78.31,10200.0,70.5879,70.5879,70.5159,70.5249,10200.0
2014-08-22 15:35:00,78.32,78.32,78.25,78.26,3500.0,70.5339,70.5339,70.4709,70.4799,3500.0
2014-08-22 15:40:00,78.26,78.3,78.25,78.25,4400.0,70.4799,70.5159,70.4709,70.4709,4400.0
2014-08-22 15:45:00,78.24,78.25,78.19,78.19,5800.0,70.4619,70.4709,70.4168,70.4168,5800.0
2014-08-22 15:50:00,78.2,78.23,78.18,78.21,6600.0,70.4258,70.4529,70.4078,70.4348,6600.0
2014-08-22 15:55:00,78.2,78.2,78.14,78.17,11600.0,70.4258,70.4258,70.3718,70.3988,11600.0
2014-08-25 09:30:00,78.45,78.81,78.45,78.72,2700.0,70.651,70.9752,70.651,70.8941,2700.0
2014-08-25 09:35:00,78.48,78.66,78.34,78.42,3800.0,70.678,70.8401,70.5519,70.624,3800.0
2014-08-25 09:40:00,78.27,78.36,78.16,78.17,8600.0,70.4889,70.5699,70.3898,70.3988,8600.0
2014-08-25 09:45:00,78.19,78.22,78.14,78.16,5400.0,70.4168,70.4439,70.3718,70.3898,5400.0
2014-08-25 09:50:00,78.2,78.3,78.2,78.3,300.0,70.4258,70.5159,70.4258,70.5159,300.0
2014-08-25 09:55:00,78.3,78.5,78.3,78.5,2000.0,70.5159,70.696,70.5159,70.696,2000.0
2014-08-25 10:00:00,78.5,78.5,78.34,78.39,1500.0,70.696,70.696,70.5519,70.597,1500.0
2014-08-25 10:05:00,78.4,78.48,78.4,78.47,2800.0,70.606,70.678,70.606,70.669,2800.0
2014-08-25 10:10:00,78.52,78.56,78.52,78.55,1600.0,70.714,70.7501,70.714,70.741,1600.0
2014-08-25 10:15:00,78.58,78.62,78.58,78.61,1500.0,70.7681,70.8041,70.7681,70.7951,1500.0
2014-08-25 10:20:00,78.64,78.66,78.61,78.62,1700.0,70.8221,70.8401,70.7951,70.8041,1700.0
2014-08-25 10:25:00,78.65,78.65,78.58,78.61,7100.0,70.8311,70.8311,70.7681,70.7951,7100.0
2014-08-25 10:30:00,78.56,78.65,78.55,78.61,4900.0,70.7501,70.8311,70.741,70.7951,4900.0
2014-08-25 10:35:00,78.65,78.71,78.65,78.71,800.0,70.8311,70.8851,70.8311,70.8851,800.0
2014-08-25 10:40:00,78.71,78.76,78.69,78.76,1800.0,70.8851,70.9302,70.8671,70.9302,1800.0
2014-08-25 10:45:00,78.77,78.83,78.77,78.81,2100.0,70.9392,70.9932,70.9392,70.9752,2100.0
2014-08-25 10:50:00,78.82,78.86,78.81,78.86,700.0,70.9842,71.0202,70.9752,71.0202,700.0
2014-08-25 10:55:00,78.85,78.91,78.85,78.88,1100.0,71.0112,71.0653,71.0112,71.0382,1100.0
2014-08-25 11:00:00,78.86,78.91,78.86,78.91,700.0,71.0202,71.0653,71.0202,71.0653,700.0
2014-08-25 11:05:00,78.89,78.89,78.84,78.86,2900.0,71.0472,71.0472,71.0022,71.0202,2900.0
2014-08-25 11:10:00,78.84,78.88,78.81,78.82,1400.0,71.0022,71.0382,70.9752,70.9842,1400.0
2014-08-25 11:15:00,78.85,78.85,78.73,78.73,1200.0,71.0112,71.0112,70.9032,70.9032,1200.0
2014-08-25 11:20:00,78.69,78.69,78.62,78.64,1300.0,70.8671,70.8671,70.8041,70.8221,1300.0
2014-08-25 11:25:00,78.63,78.63,78.58,78.61,1000.0,70.8131,70.8131,70.7681,70.7951,1000.0
2014-08-25 11:30:00,78.61,78.74,78.6,78.74,3900.0,70.7951,70.9122,70.7861,70.9122,3900.0
2014-08-25 11:35:00,78.68,78.69,78.66,78.66,600.0,70.8581,70.8671,70.8401,70.8401,600.0
2014-08-25 11:40:00,78.66,78.72,78.66,78.72,700.0,70.8401,70.8941,70.8401,70.8941,700.0
2014-08-25 11:45:00,78.69,78.7,78.66,78.66,1900.0,70.8671,70.8761,70.8401,70.8401,1900.0
2014-08-25 11:50:00,78.62,78.62,78.62,78.62,700.0,70.8041,70.8041,70.8041,70.8041,700.0
2014-08-25 11:55:00,78.6,78.61,78.56,78.56,1100.0,70.7861,70.7951,70.7501,70.7501,1100.0
2014-08-25 12:00:00,78.57,78.57,78.56,78.56,300.0,70.7591,70.7591,70.7501,70.7501,300.0
2014-08-25 12:05:00,78.56,78.56,78.52,78.52,1400.0,70.7501,70.7501,70.714,70.714,1400.0
2014-08-25 12:10:00,78.53,78.56,78.53,78.54,1800.0,70.723,70.7501,70.723,70.732,1800.0
2014-08-25 12:15:00,78.56,78.56,78.56,78.56,300.0,70.7501,70.7501,70.7501,70.7501,300.0
2014-08-25 12:20:00,78.57,78.58,78.54,78.54,1600.0,70.7591,70.7681,70.732,70.732,1600.0
2014-08-25 12:25:00,78.52,78.52,78.47,78.48,2200.0,70.714,70.714,70.669,70.678,2200.0
2014-08-25 12:30:00,78.52,78.55,78.52,78.55,600.0,70.714,70.741,70.714,70.741,600.0
2014-08-25 12:35:00,78.53,78.53,78.45,78.47,1400.0,70.723,70.723,70.651,70.669,1400.0
2014-08-25 12:40:00,78.52,78.55,78.51,78.54,3600.0,70.714,70.741,70.705,70.732,3600.0
2014-08-25 12:45:00,78.55,78.56,78.52,78.53,5200.0,70.741,70.7501,70.714,70.723,5200.0
2014-08-25 12:50:00,78.52,78.54,78.49,78.52,1000.0,70.714,70.732,70.687,70.714,1000.0
2014-08-25 12:55:00,78.52,78.53,78.48,78.48,1000.0,70.714,70.723,70.678,70.678,1000.0
2014-08-25 13:00:00,78.48,78.51,78.43,78.43,2300.0,70.678,70.705,70.633,70.633,2300.0
2014-08-25 13:05:00,78.42,78.44,78.38,78.4,2300.0,70.624,70.642,70.5879,70.606,2300.0
2014-08-25 13:10:00,78.43,78.49,78.39,78.49,1600.0,70.633,70.687,70.597,70.687,1600.0
2014-08-25 13:15:00,78.48,78.54,78.48,78.53,2000.0,70.678,70.732,70.678,70.723,2000.0
2014-08-25 13:20:00,78.55,78.58,78.55,78.55,1100.0,70.741,70.7681,70.741,70.741,1100.0
2014-08-25 13:25:00,78.57,78.57,78.52,78.52,1900.0,70.7591,70.7591,70.714,70.714,1900.0
2014-08-25 13:30:00,78.5,78.53,78.5,78.53,2800.0,70.696,70.723,70.696,70.723,2800.0
2014-08-25 13:35:00,78.52,78.55,78.5,78.53,2200.0,70.714,70.741,70.696,70.723,2200.0
2014-08-25 13:40:00,78.53,78.53,78.5,78.52,1400.0,70.723,70.723,70.696,70.714,1400.0
2014-08-25 13:45:00,78.49,78.54,78.49,78.54,2500.0,70.687,70.732,70.687,70.732,2500.0
2014-08-25 13:50:00,78.54,78.58,78.53,78.55,2400.0,70.732,70.7681,70.723,70.741,2400.0
2014-08-25 13:55:00,78.6,78.6,78.56,78.6,1500.0,70.7861,70.7861,70.7501,70.7861,1500.0
2014-08-25 14:00:00,78.59,78.61,78.56,78.6,2700.0,70.7771,70.7951,70.7501,70.7861,2700.0
2014-08-25 14:05:00,78.58,78.62,78.58,78.62,800.0,70.7681,70.8041,70.7681,70.8041,800.0
2014-08-25 14:10:00,78.61,78.65,78.6,78.64,1500.0,70.7951,70.8311,70.7861,70.8221,1500.0
2014-08-25 14:15:00,78.63,78.63,78.6,78.6,1700.0,70.8131,70.8131,70.7861,70.7861,1700.0
2014-08-25 14:20:00,78.58,78.65,78.58,78.65,3400.0,70.7681,70.8311,70.7681,70.8311,3400.0
2014-08-25 14:25:00,78.63,78.64,78.59,78.63,1400.0,70.8131,70.8221,70.7771,70.8131,1400.0
2014-08-25 14:30:00,78.62,78.62,78.59,78.62,3100.0,70.8041,70.8041,70.7771,70.8041,3100.0
2014-08-25 14:35:00,78.62,78.65,78.62,78.65,1700.0,70.8041,70.8311,70.8041,70.8311,1700.0
2014-08-25 14:40:00,78.63,78.64,78.59,78.61,2300.0,70.8131,70.8221,70.7771,70.7951,2300.0
2014-08-25 14:45:00,78.63,78.63,78.5,78.5,3400.0,70.8131,70.8131,70.696,70.696,3400.0
2014-08-25 14:50:00,78.53,78.54,78.5,78.54,1500.0,70.723,70.732,70.696,70.732,1500.0
2014-08-25 14:55:00,78.56,78.6,78.55,78.6,1900.0,70.7501,70.7861,70.741,70.7861,1900.0
2014-08-25 15:00:00,78.62,78.62,78.52,78.52,2600.0,70.8041,70.8041,70.714,70.714,2600.0
2014-08-25 15:05:00,78.5,78.54,78.5,78.54,2100.0,70.696,70.732,70.696,70.732,2100.0
2014-08-25 15:10:00,78.55,78.63,78.55,78.63,5100.0,70.741,70.8131,70.741,70.8131,5100.0
2014-08-25 15:15:00,78.64,78.68,78.64,78.68,3100.0,70.8221,70.8581,70.8221,70.8581,3100.0
2014-08-25 15:20:00,78.69,78.7,78.65,78.7,5200.0,70.8671,70.8761,70.8311,70.8761,5200.0
2014-08-25 15:25:00,78.7,78.72,78.63,78.66,3700.0,70.8761,70.8941,70.8131,70.8401,3700.0
2014-08-25 15:30:00,78.63,78.66,78.61,78.63,6000.0,70.8131,70.8401,70.7951,70.8131,6000.0
2014-08-25 15:35:00,78.64,78.71,78.64,78.71,3500.0,70.8221,70.8851,70.8221,70.8851,3500.0
2014-08-25 15:40:00,78.71,78.76,78.71,78.73,6100.0,70.8851,70.9302,70.8851,70.9032,6100.0
2014-08-25 15:45:00,78.74,78.74,78.69,78.71,14000.0,70.9122,70.9122,70.8671,70.8851,14000.0
2014-08-25 15:50:00,78.71,78.75,78.7,78.74,11500.0,70.8851,70.9212,70.8761,70.9122,11500.0
2014-08-25 15:55:00,78.76,78.86,78.75,78.83,50200.0,70.9302,71.0202,70.9212,70.9932,50200.0
2014-08-26 09:30:00,78.98,79.12,78.84,79.11,17800.0,71.1283,71.2544,71.0022,71.2454,17800.0
2014-08-26 09:35:00,79.13,79.13,78.96,78.99,6200.0,71.2634,71.2634,71.1103,71.1373,6200.0
2014-08-26 09:40:00,78.98,78.99,78.9,78.94,8100.0,71.1283,71.1373,71.0563,71.0923,8100.0
2014-08-26 09:45:00,78.92,79.03,78.92,78.96,4900.0,71.0743,71.1733,71.0743,71.1103,4900.0
2014-08-26 09:50:00,78.9,78.95,78.85,78.86,3800.0,71.0563,71.1013,71.0112,71.0202,3800.0
2014-08-26 09:55:00,78.9,79.04,78.89,79.02,4400.0,71.0563,71.1823,71.0472,71.1643,4400.0
2014-08-26 10:00:00,78.96,79.05,78.96,78.96,7500.0,71.1103,71.1913,71.1103,71.1103,7500.0
2014-08-26 10:05:00,78.98,79.02,78.93,78.96,2800.0,71.1283,71.1643,71.0833,71.1103,2800.0
2014-08-26 10:10:00,78.94,78.99,78.93,78.96,1400.0,71.0923,71.1373,71.0833,71.1103,1400.0
2014-08-26 10:15:00,78.96,78.96,78.85,78.85,2600.0,71.1103,71.1103,71.0112,71.0112,2600.0
2014-08-26 10:20:00,78.83,78.86,78.81,78.83,2500.0,70.9932,71.0202,70.9752,70.9932,2500.0
2014-08-26 10:25:00,78.79,78.8,78.77,78.79,1800.0,70.9572,70.9662,70.9392,70.9572,1800.0
2014-08-26 10:30:00,78.81,78.81,78.76,78.76,1300.0,70.9752,70.9752,70.9302,70.9302,1300.0
2014-08-26 10:35:00,78.75,78.76,78.7,78.7,1900.0,70.9212,70.9302,70.8761,70.8761,1900.0
2014-08-26 10:40:00,78.72,78.73,78.7,78.7,2300.0,70.8941,70.9032,70.8761,70.8761,2300.0
2014-08-26 10:45:00,78.7,78.8,78.7,78.73,1600.0,70.8761,70.9662,70.8761,70.9032,1600.0
2014-08-26 10:50:00,78.74,78.85,78.74,78.79,2000.0,70.9122,71.0112,70.9122,70.9572,2000.0
2014-08-26 10:55:00,78.8,78.82,78.74,78.74,900.0,70.9662,70.9842,70.9122,70.9122,900.0
2014-08-26 11:00:00,78.75,78.77,78.75,78.77,1000.0,70.9212,70.9392,70.9212,70.9392,1000.0
2014-08-26 11:05:00,78.77,78.79,78.72,78.72,1800.0,70.9392,70.9572,70.8941,70.8941,1800.0
2014-08-26 11:10:00,78.72,78.72,78.68,78.68,1200.0,70.8941,70.8941,70.8581,70.8581,1200.0
2014-08-26 11:15:00,78.68,78.68,78.6,78.6,2200.0,70.8581,70.8581,70.7861,70.7861,2200.0
2014-08-26 11:20:00,78.6,78.65,78.57,78.65,2700.0,70.7861,70.8311,70.7591,70.8311,2700.0
2014-08-26 11:25:00,78.64,78.71,78.63,78.7,2300.0,70.8221,70.8851,70.8131,70.8761,2300.0
2014-08-26 11:30:00,78.7,78.72,78.68,78.7,1700.0,70.8761,70.8941,70.8581,70.8761,1700.0
2014-08-26 11:35:00,78.7,78.7,78.62,78.63,6500.0,70.8761,70.8761,70.8041,70.8131,6500.0
2014-08-26 11:40:00,78.61,78.64,78.61,78.63,2900.0,70.7951,70.8221,70.7951,70.8131,2900.0
2014-08-26 11:45:00,78.63,78.65,78.61,78.65,1600.0,70.8131,70.8311,70.7951,70.8311,1600.0
2014-08-26 11:50:00,78.63,78.65,78.63,78.65,700.0,70.8131,70.8311,70.8131,70.8311,700.0
2014-08-26 11:55:00,78.65,78.65,78.63,78.64,2500.0,70.8311,70.8311,70.8131,70.8221,2500.0
2014-08-26 12:00:00,78.63,78.66,78.62,78.66,2300.0,70.8131,70.8401,70.8041,70.8401,2300.0
2014-08-26 12:05:00,78.68,78.69,78.67,78.67,900.0,70.8581,70.8671,70.8491,70.8491,900.0
2014-08-26 12:10:00,78.66,78.66,78.63,78.64,1000.0,70.8401,70.8401,70.8131,70.8221,1000.0
2014-08-26 12:15:00,78.64,78.65,78.61,78.65,2800.0,70.8221,70.8311,70.7951,70.8311,2800.0
2014-08-26 12:20:00,78.67,78.7,78.67,78.68,700.0,70.8491,70.8761,70.8491,70.8581,700.0
2014-08-26 12:25:00,78.68,78.69,78.67,78.69,3100.0,70.8581,70.8671,70.8491,70.8671,3100.0
2014-08-26 12:30:00,78.68,78.68,78.6,78.6,1200.0,70.8581,70.8581,70.7861,70.7861,1200.0
2014-08-26 12:35:00,78.62,78.65,78.61,78.64,1500.0,70.8041,70.8311,70.7951,70.8221,1500.0
2014-08-26 12:40:00,78.62,78.68,78.61,78.68,8100.0,70.8041,70.8581,70.7951,70.8581,8100.0
2014-08-26 12:45:00,78.68,78.68,78.65,78.67,2200.0,70.8581,70.8581,70.8311,70.8491,2200.0
2014-08-26 12:50:00,78.67,78.69,78.67,78.69,1700.0,70.8491,70.8671,70.8491,70.8671,1700.0
2014-08-26 12:55:00,78.72,78.72,78.64,78.64,1100.0,70.8941,70.8941,70.8221,70.8221,1100.0
2014-08-26 13:00:00,78.63,78.63,78.6,78.63,5000.0,70.8131,70.8131,70.7861,70.8131,5000.0
2014-08-26 13:05:00,78.66,78.7,78.62,78.65,9100.0,70.8401,70.8761,70.8041,70.8311,9100.0
2014-08-26 13:10:00,78.67,78.67,78.62,78.66,5400.0,70.8491,70.8491,70.8041,70.8401,5400.0
2014-08-26 13:15:00,78.65,78.65,78.65,78.65,300.0,70.8311,70.8311,70.8311,70.8311,300.0
2014-08-26 13:20:00,78.64,78.64,78.61,78.63,2800.0,70.8221,70.8221,70.7951,70.8131,2800.0
2014-08-26 13:25:00,78.63,78.63,78.6,78.62,3100.0,70.8131,70.8131,70.7861,70.8041,3100.0
2014-08-26 13:30:00,78.63,78.63,78.58,78.58,1600.0,70.8131,70.8131,70.7681,70.7681,1600.0
2014-08-26 13:35:00,78.59,78.59,78.56,78.57,1100.0,70.7771,70.7771,70.7501,70.7591,1100.0
2014-08-26 13:40:00,78.58,78.59,78.57,78.57,1600.0,70.7681,70.7771,70.7591,70.7591,1600.0
2014-08-26 13:45:00,78.57,78.57,78.52,78.52,2100.0,70.7591,70.7591,70.714,70.714,2100.0
2014-08-26 13:50:00,78.51,78.53,78.51,78.52,1000.0,70.705,70.723,70.705,70.714,1000.0
2014-08-26 13:55:00,78.49,78.49,78.46,78.46,2000.0,70.687,70.687,70.66,70.66,2000.0
2014-08-26 14:00:00,78.47,78.55,78.47,78.55,1300.0,70.669,70.741,70.669,70.741,1300.0
2014-08-26 14:05:00,78.55,78.63,78.55,78.62,1800.0,70.741,70.8131,70.741,70.8041,1800.0
2014-08-26 14:10:00,78.62,78.64,78.62,78.64,1000.0,70.8041,70.8221,70.8041,70.8221,1000.0
2014-08-26 14:15:00,78.61,78.62,78.59,78.59,700.0,70.7951,70.8041,70.7771,70.7771,700.0
2014-08-26 14:20:00,78.58,78.59,78.58,78.59,1300.0,70.7681,70.7771,70.7681,70.7771,1300.0
2014-08-26 14:25:00,78.59,78.62,78.58,78.61,1900.0,70.7771,70.8041,70.7681,70.7951,1900.0
2014-08-26 14:30:00,78.6,78.61,78.58,78.58,1000.0,70.7861,70.7951,70.7681,70.7681,1000.0
2014-08-26 14:35:00,78.59,78.6,78.59,78.6,300.0,70.7771,70.7861,70.7771,70.7861,300.0
2014-08-26 14:40:00,78.59,78.64,78.58,78.64,2300.0,70.7771,70.8221,70.7681,70.8221,2300.0
2014-08-26 14:45:00,78.66,78.66,78.61,78.61,1500.0,70.8401,70.8401,70.7951,70.7951,1500.0
2014-08-26 14:50:00,78.6,78.64,78.59,78.64,1400.0,70.7861,70.8221,70.7771,70.8221,1400.0
2014-08-26 14:55:00,78.64,78.64,78.62,78.63,1500.0,70.8221,70.8221,70.8041,70.8131,1500.0
2014-08-26 15:00:00,78.64,78.64,78.62,78.63,1800.0,70.8221,70.8221,70.8041,70.8131,1800.0
2014-08-26 15:05:00,78.64,78.64,78.59,78.59,2300.0,70.8221,70.8221,70.7771,70.7771,2300.0
2014-08-26 15:10:00,78.59,78.61,78.59,78.59,2400.0,70.7771,70.7951,70.7771,70.7771,2400.0
2014-08-26 15:15:00,78.58,78.63,78.58,78.63,1700.0,70.7681,70.8131,70.7681,70.8131,1700.0
2014-08-26 15:20:00,78.6,78.62,78.59,78.62,600.0,70.7861,70.8041,70.7771,70.8041,600.0
2014-08-26 15:25:00,78.59,78.61,78.54,78.55,3400.0,70.7771,70.7951,70.732,70.741,3400.0
2014-08-26 15:30:00,78.56,78.58,78.56,78.57,2400.0,70.7501,70.7681,70.7501,70.7591,2400.0
2014-08-26 15:35:00,78.56,78.57,78.53,78.53,1900.0,70.7501,70.7591,70.723,70.723,1900.0
2014-08-26 15:40:00,78.52,78.58,78.52,78.58,5900.0,70.714,70.7681,70.714,70.7681,5900.0
2014-08-26 15:45:00,78.58,78.61,78.57,78.58,6900.0,70.7681,70.7951,70.7591,70.7681,6900.0
2014-08-26 15:50:00,78.58,78.58,78.55,78.55,5400.0,70.7681,70.7681,70.741,70.741,5400.0
2014-08-26 15:55:00,78.56,78.56,78.49,78.51,12000.0,70.7501,70.7501,70.687,70.705,12000.0
2014-08-27 09:30:00,78.4,78.4,78.16,78.24,5100.0,70.606,70.606,70.3898,70.4619,5100.0
2014-08-27 09:35:00,78.17,78.19,78.17,78.19,900.0,70.3988,70.4168,70.3988,70.4168,900.0
2014-08-27 09:40:00,78.21,78.24,78.21,78.24,1200.0,70.4348,70.4619,70.4348,70.4619,1200.0
2014-08-27 09:45:00,78.24,78.24,78.15,78.16,1100.0,70.4619,70.4619,70.3808,70.3898,1100.0
2014-08-27 09:50:00,78.15,78.24,78.15,78.19,1300.0,70.3808,70.4619,70.3808,70.4168,1300.0
2014-08-27 09:55:00,78.24,78.24,78.12,78.12,600.0,70.4619,70.4619,70.3538,70.3538,600.0
2014-08-27 10:00:00,78.12,78.14,78.08,78.13,1300.0,70.3538,70.3718,70.3178,70.3628,1300.0
2014-08-27 10:05:00,78.09,78.14,78.08,78.12,1400.0,70.3268,70.3718,70.3178,70.3538,1400.0
2014-08-27 10:10:00,78.08,78.15,78.08,78.11,600.0,70.3178,70.3808,70.3178,70.3448,600.0
2014-08-27 10:15:00,78.15,78.19,78.08,78.11,11900.0,70.3808,70.4168,70.3178,70.3448,11900.0
2014-08-27 10:20:00,78.1,78.18,78.1,78.17,500.0,70.3358,70.4078,70.3358,70.3988,500.0
2014-08-27 10:25:00,78.19,78.2,78.12,78.12,1500.0,70.4168,70.4258,70.3538,70.3538,1500.0
2014-08-27 10:30:00,78.15,78.22,78.15,78.17,2500.0,70.3808,70.4439,70.3808,70.3988,2500.0
2014-08-27 10:35:00,78.16,78.16,78.1,78.1,1200.0,70.3898,70.3898,70.3358,70.3358,1200.0
2014-08-27 10:40:00,78.12,78.13,78.11,78.13,800.0,70.3538,70.3628,70.3448,70.3628,800.0
2014-08-27 10:45:00,78.14,78.2,78.13,78.2,1000.0,70.3718,70.4258,70.3628,70.4258,1000.0
2014-08-27 10:50:00,78.22,78.22,78.11,78.11,1700.0,70.4439,70.4439,70.3448,70.3448,1700.0
2014-08-27 10:55:00,78.12,78.13,78.07,78.07,800.0,70.3538,70.3628,70.3088,70.3088,800.0
2014-08-27 11:00:00,78.1,78.13,78.07,78.07,3100.0,70.3358,70.3628,70.3088,70.3088,3100.0
2014-08-27 11:05:00,78.03,78.03,78.0,78.01,800.0,70.2727,70.2727,70.2457,70.2547,800.0
2014-08-27 11:10:00,78.01,78.01,77.97,77.97,2500.0,70.2547,70.2547,70.2187,70.2187,2500.0
2014-08-27 11:15:00,77.97,78.0,77.97,77.99,1300.0,70.2187,70.2457,70.2187,70.2367,1300.0
2014-08-27 11:20:00,78.01,78.01,77.96,78.0,1500.0,70.2547,70.2547,70.2097,70.2457,1500.0
2014-08-27 11:25:00,78.01,78.01,77.96,77.97,2100.0,70.2547,70.2547,70.2097,70.2187,2100.0
2014-08-27 11:30:00,77.95,77.95,77.92,77.94,1700.0,70.2007,70.2007,70.1737,70.1917,1700.0
2014-08-27 11:35:00,77.94,77.94,77.93,77.93,600.0,70.1917,70.1917,70.1827,70.1827,600.0
2014-08-27 11:40:00,77.9,77.9,77.87,77.87,1000.0,70.1557,70.1557,70.1286,70.1286,1000.0
2014-08-27 11:45:00,77.88,77.95,77.88,77.95,1400.0,70.1377,70.2007,70.1377,70.2007,1400.0
2014-08-27 11:50:00,77.96,77.97,77.95,77.95,1200.0,70.2097,70.2187,70.2007,70.2007,1200.0
2014-08-27 11:55:00,77.93,77.93,77.93,77.93,200.0,70.1827,70.1827,70.1827,70.1827,200.0
2014-08-27 12:00:00,77.92,77.92,77.87,77.87,1100.0,70.1737,70.1737,70.1286,70.1286,1100.0
2014-08-27 12:05:00,77.84,77.84,77.83,77.83,800.0,70.1016,70.1016,70.0926,70.0926,800.0
2014-08-27 12:10:00,77.82,77.83,77.8,77.8,1300.0,70.0836,70.0926,70.0656,70.0656,1300.0
2014-08-27 12:15:00,77.8,77.82,77.8,77.82,700.0,70.0656,70.0836,70.0656,70.0836,700.0
2014-08-27 12:20:00,77.82,77.82,77.8,77.8,700.0,70.0836,70.0836,70.0656,70.0656,700.0
2014-08-27 12:25:00,77.8,77.84,77.8,77.81,1900.0,70.0656,70.1016,70.0656,70.0746,1900.0
2014-08-27 12:30:00,77.81,77.85,77.81,77.83,1400.0,70.0746,70.1106,70.0746,70.0926,1400.0
2014-08-27 12:35:00,77.87,77.88,77.87,77.88,600.0,70.1286,70.1377,70.1286,70.1377,600.0
2014-08-27 12:40:00,77.88,77.94,77.88,77.92,900.0,70.1377,70.1917,70.1377,70.1737,900.0
2014-08-27 12:45:00,77.95,77.95,77.94,77.94,400.0,70.2007,70.2007,70.1917,70.1917,400.0
2014-08-27 12:50:00,77.93,77.94,77.92,77.94,1000.0,70.1827,70.1917,70.1737,70.1917,1000.0
2014-08-27 12:55:00,77.9,77.9,77.88,77.89,1200.0,70.1557,70.1557,70.1377,70.1467,1200.0
2014-08-27 13:00:00,77.9,77.91,77.9,77.91,1200.0,70.1557,70.1647,70.1557,70.1647,1200.0
2014-08-27 13:05:00,77.92,77.92,77.9,77.9,400.0,70.1737,70.1737,70.1557,70.1557,400.0
2014-08-27 13:10:00,77.91,77.93,77.91,77.93,1200.0,70.1647,70.1827,70.1647,70.1827,1200.0
2014-08-27 13:15:00,77.95,77.98,77.95,77.96,1200.0,70.2007,70.2277,70.2007,70.2097,1200.0
2014-08-27 13:20:00,77.96,77.96,77.87,77.87,1800.0,70.2097,70.2097,70.1286,70.1286,1800.0
2014-08-27 13:25:00,77.89,77.93,77.89,77.93,1300.0,70.1467,70.1827,70.1467,70.1827,1300.0
2014-08-27 13:30:00,77.95,77.95,77.89,77.89,1700.0,70.2007,70.2007,70.1467,70.1467,1700.0
2014-08-27 13:35:00,77.89,77.89,77.86,77.86,2300.0,70.1467,70.1467,70.1196,70.1196,2300.0
2014-08-27 13:40:00,77.86,77.88,77.85,77.88,1800.0,70.1196,70.1377,70.1106,70.1377,1800.0
2014-08-27 13:45:00,77.85,77.92,77.85,77.92,1800.0,70.1106,70.1737,70.1106,70.1737,1800.0
2014-08-27 13:50:00,77.9,77.92,77.9,77.91,1300.0,70.1557,70.1737,70.1557,70.1647,1300.0
2014-08-27 13:55:00,77.89,77.9,77.89,77.9,1100.0,70.1467,70.1557,70.1467,70.1557,1100.0
2014-08-27 14:00:00,77.89,77.89,77.87,77.89,1700.0,70.1467,70.1467,70.1286,70.1467,1700.0
2014-08-27 14:05:00,77.91,77.92,77.91,77.92,500.0,70.1647,70.1737,70.1647,70.1737,500.0
2014-08-27 14:10:00,77.94,77.95,77.94,77.95,2200.0,70.1917,70.2007,70.1917,70.2007,2200.0
2014-08-27 14:15:00,77.96,77.97,77.95,77.95,1200.0,70.2097,70.2187,70.2007,70.2007,1200.0
2014-08-27 14:20:00,77.95,77.99,77.95,77.98,3300.0,70.2007,70.2367,70.2007,70.2277,3300.0
2014-08-27 14:25:00,77.97,77.97,77.97,77.97,100.0,70.2187,70.2187,70.2187,70.2187,100.0
2014-08-27 14:30:00,77.97,77.98,77.96,77.97,700.0,70.2187,70.2277,70.2097,70.2187,700.0
2014-08-27 14:35:00,77.97,77.97,77.94,77.94,900.0,70.2187,70.2187,70.1917,70.1917,900.0
2014-08-27 14:40:00,77.94,77.94,77.88,77.88,3700.0,70.1917,70.1917,70.1377,70.1377,3700.0
2014-08-27 14:45:00,77.88,77.91,77.88,77.91,1800.0,70.1377,70.1647,70.1377,70.1647,1800.0
2014-08-27 14:50:00,77.91,77.91,77.87,77.87,4800.0,70.1647,70.1647,70.1286,70.1286,4800.0
2014-08-27 14:55:00,77.89,77.89,77.78,77.78,3300.0,70.1467,70.1467,70.0476,70.0476,3300.0
2014-08-27 15:00:00,77.79,77.86,77.77,77.86,4500.0,70.0566,70.1196,70.0386,70.1196,4500.0
2014-08-27 15:05:00,77.86,77.86,77.81,77.86,4900.0,70.1196,70.1196,70.0746,70.1196,4900.0
2014-08-27 15:10:00,77.88,77.91,77.87,77.9,1400.0,70.1377,70.1647,70.1286,70.1557,1400.0
2014-08-27 15:15:00,77.91,77.99,77.9,77.99,3400.0,70.1647,70.2367,70.1557,70.2367,3400.0
2014-08-27 15:20:00,78.0,78.02,77.98,78.0,2700.0,70.2457,70.2637,70.2277,70.2457,2700.0
2014-08-27 15:25:00,78.01,78.06,78.01,78.05,3100.0,70.2547,70.2998,70.2547,70.2908,3100.0
2014-08-27 15:30:00,78.05,78.07,78.04,78.04,5500.0,70.2908,70.3088,70.2817,70.2817,5500.0
2014-08-27 15:35:00,78.06,78.06,78.04,78.04,6200.0,70.2998,70.2998,70.2817,70.2817,6200.0
2014-08-27 15:40:00,78.05,78.12,78.05,78.11,6400.0,70.2908,70.3538,70.2908,70.3448,6400.0
2014-08-27 15:45:00,78.11,78.19,78.11,78.19,13600.0,70.3448,70.4168,70.3448,70.4168,13600.0
2014-08-27 15:50:00,78.18,78.19,78.11,78.13,10500.0,70.4078,70.4168,70.3448,70.3628,10500.0
2014-08-27 15:55:00,78.13,78.14,78.01,78.06,19700.0,70.3628,70.3718,70.2547,70.2998,19700.0
2014-08-28 09:30:00,77.9,77.9,77.78,77.81,2000.0,70.1557,70.1557,70.0476,70.0746,2000.0
2014-08-28 09:35:00,77.86,77.95,77.81,77.81,1800.0,70.1196,70.2007,70.0746,70.0746,1800.0
2014-08-28 09:40:00,77.76,77.76,77.64,77.66,1400.0,70.0296,70.0296,69.9215,69.9395,1400.0
2014-08-28 09:45:00,77.73,77.89,77.69,77.89,3100.0,70.0026,70.1467,69.9665,70.1467,3100.0
2014-08-28 09:50:00,77.88,77.97,77.85,77.97,1300.0,70.1377,70.2187,70.1106,70.2187,1300.0
2014-08-28 09:55:00,77.99,78.01,77.99,78.01,600.0,70.2367,70.2547,70.2367,70.2547,600.0
2014-08-28 10:00:00,78.02,78.02,77.96,77.96,1000.0,70.2637,70.2637,70.2097,70.2097,1000.0
2014-08-28 10:05:00,77.95,78.02,77.95,78.02,700.0,70.2007,70.2637,70.2007,70.2637,700.0
2014-08-28 10:10:00,78.05,78.05,78.01,78.01,2100.0,70.2908,70.2908,70.2547,70.2547,2100.0
2014-08-28 10:15:00,77.95,77.95,77.92,77.95,400.0,70.2007,70.2007,70.1737,70.2007,400.0
2014-08-28 10:20:00,77.92,78.03,77.91,78.03,3600.0,70.1737,70.2727,70.1647,70.2727,3600.0
2014-08-28 10:25:00,77.99,78.05,77.99,78.01,2900.0,70.2367,70.2908,70.2367,70.2547,2900.0
2014-08-28 10:30:00,78.0,78.0,77.89,77.91,2200.0,70.2457,70.2457,70.1467,70.1647,2200.0
2014-08-28 10:35:00,77.93,78.0,77.89,77.89,4000.0,70.1827,70.2457,70.1467,70.1467,4000.0
2014-08-28 10:40:00,77.85,77.91,77.85,77.91,600.0,70.1106,70.1647,70.1106,70.1647,600.0
2014-08-28 10:45:00,77.99,78.01,77.97,78.0,1100.0,70.2367,70.2547,70.2187,70.2457,1100.0
2014-08-28 10:50:00,77.95,77.96,77.95,77.96,400.0,70.2007,70.2097,70.2007,70.2097,400.0
2014-08-28 10:55:00,77.96,77.97,77.92,77.97,3100.0,70.2097,70.2187,70.1737,70.2187,3100.0
2014-08-28 11:00:00,78.0,78.02,77.91,77.91,3900.0,70.2457,70.2637,70.1647,70.1647,3900.0
2014-08-28 11:05:00,77.98,78.0,77.97,77.98,1500.0,70.2277,70.2457,70.2187,70.2277,1500.0
2014-08-28 11:10:00,77.97,77.99,77.95,77.97,1400.0,70.2187,70.2367,70.2007,70.2187,1400.0
2014-08-28 11:15:00,77.98,78.0,77.98,77.98,1900.0,70.2277,70.2457,70.2277,70.2277,1900.0
2014-08-28 11:20:00,77.98,77.99,77.9,77.92,3600.0,70.2277,70.2367,70.1557,70.1737,3600.0
2014-08-28 11:25:00,77.92,77.96,77.92,77.96,700.0,70.1737,70.2097,70.1737,70.2097,700.0
2014-08-28 11:30:00,77.96,78.0,77.96,77.98,2600.0,70.2097,70.2457,70.2097,70.2277,2600.0
2014-08-28 11:35:00,78.0,78.04,78.0,78.02,2400.0,70.2457,70.2817,70.2457,70.2637,2400.0
2014-08-28 11:40:00,78.01,78.02,77.91,77.92,4600.0,70.2547,70.2637,70.1647,70.1737,4600.0
2014-08-28 11:45:00,77.97,78.01,77.97,77.98,3200.0,70.2187,70.2547,70.2187,70.2277,3200.0
2014-08-28 11:50:00,77.97,78.01,77.97,78.0,2000.0,70.2187,70.2547,70.2187,70.2457,2000.0
2014-08-28 11:55:00,78.0,78.01,78.0,78.0,1000.0,70.2457,70.2547,70.2457,70.2457,1000.0
2014-08-28 12:00:00,78.0,78.05,77.99,78.01,1100.0,70.2457,70.2908,70.2367,70.2547,1100.0
2014-08-28 12:05:00,78.01,78.04,78.01,78.02,1200.0,70.2547,70.2817,70.2547,70.2637,1200.0
2014-08-28 12:10:00,78.01,78.01,78.01,78.01,100.0,70.2547,70.2547,70.2547,70.2547,100.0
2014-08-28 12:15:00,78.08,78.17,78.07,78.15,2100.0,70.3178,70.3988,70.3088,70.3808,2100.0
2014-08-28 12:20:00,78.15,78.18,78.14,78.18,600.0,70.3808,70.4078,70.3718,70.4078,600.0
2014-08-28 12:25:00,78.2,78.21,78.18,78.2,1300.0,70.4258,70.4348,70.4078,70.4258,1300.0
2014-08-28 12:30:00,78.23,78.23,78.18,78.18,800.0,70.4529,70.4529,70.4078,70.4078,800.0
2014-08-28 12:35:00,78.2,78.2,78.16,78.16,400.0,70.4258,70.4258,70.3898,70.3898,400.0
2014-08-28 12:40:00,78.19,78.2,78.18,78.18,600.0,70.4168,70.4258,70.4078,70.4078,600.0
2014-08-28 12:45:00,78.22,78.28,78.19,78.21,5600.0,70.4439,70.4979,70.4168,70.4348,5600.0
2014-08-28 12:50:00,78.22,78.22,78.22,78.22,100.0,70.4439,70.4439,70.4439,70.4439,100.0
2014-08-28 12:55:00,78.21,78.23,78.21,78.23,300.0,70.4348,70.4529,70.4348,70.4529,300.0
2014-08-28 13:00:00,78.24,78.25,78.24,78.24,1000.0,70.4619,70.4709,70.4619,70.4619,1000.0
2014-08-28 13:05:00,78.23,78.26,78.21,78.21,1000.0,70.4529,70.4799,70.4348,70.4348,1000.0
2014-08-28 13:10:00,78.19,78.24,78.19,78.23,1100.0,70.4168,70.4619,70.4168,70.4529,1100.0
2014-08-28 13:15:00,78.22,78.24,78.22,78.24,600.0,70.4439,70.4619,70.4439,70.4619,600.0
2014-08-28 13:20:00,78.23,78.23,78.2,78.2,300.0,70.4529,70.4529,70.4258,70.4258,300.0
2014-08-28 13:25:00,78.23,78.25,78.22,78.25,700.0,70.4529,70.4709,70.4439,70.4709,700.0
2014-08-28 13:30:00,78.25,78.25,78.25,78.25,0.0,70.4709,70.4709,70.4709,70.4709,0.0
2014-08-28 13:35:00,78.26,78.26,78.23,78.24,1500.0,70.4799,70.4799,70.4529,70.4619,1500.0
2014-08-28 13:40:00,78.29,78.29,78.25,78.25,1700.0,70.5069,70.5069,70.4709,70.4709,1700.0
2014-08-28 13:45:00,78.27,78.35,78.27,78.35,1200.0,70.4889,70.5609,70.4889,70.5609,1200.0
2014-08-28 13:50:00,78.35,78.41,78.34,78.41,1700.0,70.5609,70.615,70.5519,70.615,1700.0
2014-08-28 13:55:00,78.4,78.42,78.38,78.41,800.0,70.606,70.624,70.5879,70.615,800.0
2014-08-28 14:00:00,78.43,78.43,78.4,78.4,700.0,70.633,70.633,70.606,70.606,700.0
2014-08-28 14:05:00,78.42,78.42,78.4,78.4,500.0,70.624,70.624,70.606,70.606,500.0
2014-08-28 14:10:00,78.41,78.41,78.4,78.41,1200.0,70.615,70.615,70.606,70.615,1200.0
2014-08-28 14:15:00,78.41,78.41,78.37,78.41,2300.0,70.615,70.615,70.5789,70.615,2300.0
2014-08-28 14:20:00,78.41,78.45,78.41,78.44,1700.0,70.615,70.651,70.615,70.642,1700.0
2014-08-28 14:25:00,78.39,78.44,78.39,78.44,700.0,70.597,70.642,70.597,70.642,700.0
2014-08-28 14:30:00,78.44,78.48,78.44,78.46,3200.0,70.642,70.678,70.642,70.66,3200.0
2014-08-28 14:35:00,78.49,78.49,78.38,78.47,6500.0,70.687,70.687,70.5879,70.669,6500.0
2014-08-28 14:40:00,78.48,78.5,78.46,78.47,2800.0,70.678,70.696,70.66,70.669,2800.0
2014-08-28 14:45:00,78.48,78.48,78.45,78.46,3300.0,70.678,70.678,70.651,70.66,3300.0
2014-08-28 14:50:00,78.44,78.45,78.41,78.45,2200.0,70.642,70.651,70.615,70.651,2200.0
2014-08-28 14:55:00,78.45,78.46,78.43,78.43,1600.0,70.651,70.66,70.633,70.633,1600.0
2014-08-28 15:00:00,78.43,78.48,78.39,78.48,2800.0,70.633,70.678,70.597,70.678,2800.0
2014-08-28 15:05:00,78.48,78.49,78.46,78.47,3800.0,70.678,70.687,70.66,70.669,3800.0
2014-08-28 15:10:00,78.47,78.47,78.45,78.46,2800.0,70.669,70.669,70.651,70.66,2800.0
2014-08-28 15:15:00,78.43,78.51,78.43,78.5,3200.0,70.633,70.705,70.633,70.696,3200.0
2014-08-28 15:20:00,78.52,78.55,78.52,78.53,2200.0,70.714,70.741,70.714,70.723,2200.0
2014-08-28 15:25:00,78.53,78.56,78.53,78.56,2000.0,70.723,70.7501,70.723,70.7501,2000.0
2014-08-28 15:30:00,78.56,78.6,78.52,78.54,5000.0,70.7501,70.7861,70.714,70.732,5000.0
2014-08-28 15:35:00,78.55,78.55,78.5,78.5,1300.0,70.741,70.741,70.696,70.696,1300.0
2014-08-28 15:40:00,78.48,78.51,78.47,78.51,5200.0,70.678,70.705,70.669,70.705,5200.0
2014-08-28 15:45:00,78.5,78.5,78.48,78.48,3800.0,70.696,70.696,70.678,70.678,3800.0
2014-08-28 15:50:00,78.48,78.48,78.44,78.45,7100.0,70.678,70.678,70.642,70.651,7100.0
2014-08-28 15:55:00,78.43,78.47,78.42,78.47,13200.0,70.633,70.669,70.624,70.669,13200.0
2014-08-29 09:30:00,78.72,78.96,78.72,78.94,10200.0,70.8941,71.1103,70.8941,71.0923,10200.0
2014-08-29 09:35:00,78.94,79.26,78.88,79.26,6000.0,71.0923,71.3805,71.0382,71.3805,6000.0
2014-08-29 09:40:00,79.26,79.37,79.22,79.37,2500.0,71.3805,71.4795,71.3444,71.4795,2500.0
2014-08-29 09:45:00,79.25,79.25,79.0,79.0,4900.0,71.3715,71.3715,71.1463,71.1463,4900.0
2014-08-29 09:50:00,79.0,79.0,78.94,78.98,300.0,71.1463,71.1463,71.0923,71.1283,300.0
2014-08-29 09:55:00,78.97,78.97,78.7,78.72,11700.0,71.1193,71.1193,70.8761,70.8941,11700.0
2014-08-29 10:00:00,78.7,78.7,78.61,78.61,1500.0,70.8761,70.8761,70.7951,70.7951,1500.0
2014-08-29 10:05:00,78.61,78.61,78.49,78.49,600.0,70.7951,70.7951,70.687,70.687,600.0
2014-08-29 10:10:00,78.49,78.58,78.46,78.54,3300.0,70.687,70.7681,70.66,70.732,3300.0
2014-08-29 10:15:00,78.57,78.57,78.57,78.57,400.0,70.7591,70.7591,70.7591,70.7591,400.0
2014-08-29 10:20:00,78.58,78.62,78.52,78.52,1100.0,70.7681,70.8041,70.714,70.714,1100.0
2014-08-29 10:25:00,78.48,78.52,78.44,78.44,600.0,70.678,70.714,70.642,70.642,600.0
2014-08-29 10:30:00,78.44,78.56,78.42,78.56,1900.0,70.642,70.7501,70.624,70.7501,1900.0
2014-08-29 10:35:00,78.53,78.58,78.53,78.58,400.0,70.723,70.7681,70.723,70.7681,400.0
2014-08-29 10:40:00,78.6,78.64,78.6,78.6,1900.0,70.7861,70.8221,70.7861,70.7861,1900.0
2014-08-29 10:45:00,78.59,78.65,78.59,78.63,1600.0,70.7771,70.8311,70.7771,70.8131,1600.0
2014-08-29 10:50:00,78.63,78.64,78.57,78.57,1400.0,70.8131,70.8221,70.7591,70.7591,1400.0
2014-08-29 10:55:00,78.63,78.75,78.63,78.75,900.0,70.8131,70.9212,70.8131,70.9212,900.0
2014-08-29 11:00:00,78.74,78.77,78.72,78.76,1700.0,70.9122,70.9392,70.8941,70.9302,1700.0
2014-08-29 11:05:00,78.77,78.83,78.74,78.74,2000.0,70.9392,70.9932,70.9122,70.9122,2000.0
2014-08-29 11:10:00,78.76,78.81,78.74,78.81,1300.0,70.9302,70.9752,70.9122,70.9752,1300.0
2014-08-29 11:15:00,78.82,78.85,78.74,78.85,10900.0,70.9842,71.0112,70.9122,71.0112,10900.0
2014-08-29 11:20:00,78.81,78.83,78.79,78.81,2900.0,70.9752,70.9932,70.9572,70.9752,2900.0
2014-08-29 11:25:00,78.8,78.82,78.77,78.82,2500.0,70.9662,70.9842,70.9392,70.9842,2500.0
2014-08-29 11:30:00,78.82,78.88,78.82,78.84,1300.0,70.9842,71.0382,70.9842,71.0022,1300.0
2014-08-29 11:35:00,78.9,78.93,78.88,78.9,1500.0,71.0563,71.0833,71.0382,71.0563,1500.0
2014-08-29 11:40:00,78.89,78.9,78.89,78.9,300.0,71.0472,71.0563,71.0472,71.0563,300.0
2014-08-29 11:45:00,78.9,78.9,78.85,78.85,500.0,71.0563,71.0563,71.0112,71.0112,500.0
2014-08-29 11:50:00,78.87,78.87,78.85,78.85,200.0,71.0292,71.0292,71.0112,71.0112,200.0
2014-08-29 11:55:00,78.87,78.87,78.87,78.87,400.0,71.0292,71.0292,71.0292,71.0292,400.0
2014-08-29 12:00:00,78.9,78.92,78.89,78.91,2800.0,71.0563,71.0743,71.0472,71.0653,2800.0
2014-08-29 12:05:00,78.87,78.87,78.86,78.87,400.0,71.0292,71.0292,71.0202,71.0292,400.0
2014-08-29 12:10:00,78.88,78.88,78.87,78.87,500.0,71.0382,71.0382,71.0292,71.0292,500.0
2014-08-29 12:15:00,78.88,78.88,78.85,78.86,600.0,71.0382,71.0382,71.0112,71.0202,600.0
2014-08-29 12:20:00,78.87,78.87,78.87,78.87,100.0,71.0292,71.0292,71.0292,71.0292,100.0
2014-08-29 12:25:00,78.86,78.86,78.81,78.81,600.0,71.0202,71.0202,70.9752,70.9752,600.0
2014-08-29 12:30:00,78.81,78.83,78.8,78.83,300.0,70.9752,70.9932,70.9662,70.9932,300.0
2014-08-29 12:35:00,78.78,78.78,78.78,78.78,300.0,70.9482,70.9482,70.9482,70.9482,300.0
2014-08-29 12:40:00,78.75,78.76,78.73,78.76,300.0,70.9212,70.9302,70.9032,70.9302,300.0
2014-08-29 12:45:00,78.78,78.81,78.78,78.81,800.0,70.9482,70.9752,70.9482,70.9752,800.0
2014-08-29 12:50:00,78.78,78.78,78.78,78.78,100.0,70.9482,70.9482,70.9482,70.9482,100.0
2014-08-29 12:55:00,78.78,78.78,78.78,78.78,0.0,70.9482,70.9482,70.9482,70.9482,0.0
2014-08-29 13:00:00,78.79,78.79,78.79,78.79,100.0,70.9572,70.9572,70.9572,70.9572,100.0
2014-08-29 13:05:00,78.78,78.78,78.78,78.78,400.0,70.9482,70.9482,70.9482,70.9482,400.0
2014-08-29 13:10:00,78.76,78.78,78.76,78.77,1400.0,70.9302,70.9482,70.9302,70.9392,1400.0
2014-08-29 13:15:00,78.77,78.78,78.75,78.77,1000.0,70.9392,70.9482,70.9212,70.9392,1000.0
2014-08-29 13:20:00,78.76,78.77,78.75,78.76,3000.0,70.9302,70.9392,70.9212,70.9302,3000.0
2014-08-29 13:25:00,78.75,78.87,78.75,78.85,4600.0,70.9212,71.0292,70.9212,71.0112,4600.0
2014-08-29 13:30:00,78.83,78.87,78.83,78.86,1700.0,70.9932,71.0292,70.9932,71.0202,1700.0
2014-08-29 13:35:00,78.85,78.88,78.84,78.88,1000.0,71.0112,71.0382,71.0022,71.0382,1000.0
2014-08-29 13:40:00,78.85,78.85,78.84,78.84,900.0,71.0112,71.0112,71.0022,71.0022,900.0
2014-08-29 13:45:00,78.88,78.88,78.8,78.8,1200.0,71.0382,71.0382,70.9662,70.9662,1200.0
2014-08-29 13:50:00,78.81,78.81,78.79,78.79,1500.0,70.9752,70.9752,70.9572,70.9572,1500.0
2014-08-29 13:55:00,78.8,78.8,78.76,78.76,700.0,70.9662,70.9662,70.9302,70.9302,700.0
2014-08-29 14:00:00,78.76,78.8,78.76,78.8,1300.0,70.9302,70.9662,70.9302,70.9662,1300.0
2014-08-29 14:05:00,78.79,78.79,78.75,78.75,1200.0,70.9572,70.9572,70.9212,70.9212,1200.0
2014-08-29 14:10:00,78.75,78.77,78.75,78.77,200.0,70.9212,70.9392,70.9212,70.9392,200.0
2014-08-29 14:15:00,78.78,78.8,78.75,78.77,3100.0,70.9482,70.9662,70.9212,70.9392,3100.0
2014-08-29 14:20:00,78.74,78.76,78.74,78.76,300.0,70.9122,70.9302,70.9122,70.9302,300.0
2014-08-29 14:25:00,78.77,78.82,78.74,78.82,3100.0,70.9392,70.9842,70.9122,70.9842,3100.0
2014-08-29 14:30:00,78.8,78.81,78.79,78.79,500.0,70.9662,70.9752,70.9572,70.9572,500.0
2014-08-29 14:35:00,78.79,78.79,78.79,78.79,500.0,70.9572,70.9572,70.9572,70.9572,500.0
2014-08-29 14:40:00,78.77,78.8,78.77,78.77,3300.0,70.9392,70.9662,70.9392,70.9392,3300.0
2014-08-29 14:45:00,78.78,78.8,78.78,78.79,1100.0,70.9482,70.9662,70.9482,70.9572,1100.0
2014-08-29 14:50:00,78.78,78.79,78.77,78.79,2300.0,70.9482,70.9572,70.9392,70.9572,2300.0
2014-08-29 14:55:00,78.78,78.78,78.77,78.77,1200.0,70.9482,70.9482,70.9392,70.9392,1200.0
2014-08-29 15:00:00,78.78,78.78,78.77,78.77,500.0,70.9482,70.9482,70.9392,70.9392,500.0
2014-08-29 15:05:00,78.77,78.78,78.75,78.75,1100.0,70.9392,70.9482,70.9212,70.9212,1100.0
2014-08-29 15:10:00,78.74,78.77,78.73,78.77,1200.0,70.9122,70.9392,70.9032,70.9392,1200.0
2014-08-29 15:15:00,78.77,78.78,78.77,78.78,300.0,70.9392,70.9482,70.9392,70.9482,300.0
2014-08-29 15:20:00,78.78,78.79,78.78,78.79,800.0,70.9482,70.9572,70.9482,70.9572,800.0
2014-08-29 15:25:00,78.78,78.79,78.77,78.77,1300.0,70.9482,70.9572,70.9392,70.9392,1300.0
2014-08-29 15:30:00,78.76,78.79,78.73,78.77,2700.0,70.9302,70.9572,70.9032,70.9392,2700.0
2014-08-29 15:35:00,78.79,78.85,78.79,78.84,1700.0,70.9572,71.0112,70.9572,71.0022,1700.0
2014-08-29 15:40:00,78.83,78.85,78.83,78.84,3600.0,70.9932,71.0112,70.9932,71.0022,3600.0
2014-08-29 15:45:00,78.83,78.86,78.78,78.78,3700.0,70.9932,71.0202,70.9482,70.9482,3700.0
2014-08-29 15:50:00,78.8,78.81,78.75,78.76,10700.0,70.9662,70.9752,70.9212,70.9302,10700.0
2014-08-29 15:55:00,78.77,78.81,78.71,78.76,22700.0,70.9392,70.9752,70.8851,70.9302,22700.0
2014-09-02 09:30:00,78.93,79.18,78.79,78.95,14700.0,71.0833,71.3084,70.9572,71.1013,14700.0
2014-09-02 09:35:00,78.93,78.95,78.63,78.63,8600.0,71.0833,71.1013,70.8131,70.8131,8600.0
2014-09-02 09:40:00,78.63,78.63,78.5,78.56,2200.0,70.8131,70.8131,70.696,70.7501,2200.0
2014-09-02 09:45:00,78.57,78.8,78.57,78.8,3900.0,70.7591,70.9662,70.7591,70.9662,3900.0
2014-09-02 09:50:00,78.8,79.12,78.8,79.08,8900.0,70.9662,71.2544,70.9662,71.2184,8900.0
2014-09-02 09:55:00,79.11,79.12,78.95,79.12,4300.0,71.2454,71.2544,71.1013,71.2544,4300.0
2014-09-02 10:00:00,79.12,79.16,78.96,79.06,10100.0,71.2544,71.2904,71.1103,71.2003,10100.0
2014-09-02 10:05:00,79.1,79.2,79.09,79.19,4900.0,71.2364,71.3264,71.2274,71.3174,4900.0
2014-09-02 10:10:00,79.2,79.28,79.14,79.19,5800.0,71.3264,71.3985,71.2724,71.3174,5800.0
2014-09-02 10:15:00,79.18,79.18,79.09,79.09,4000.0,71.3084,71.3084,71.2274,71.2274,4000.0
2014-09-02 10:20:00,79.09,79.27,79.09,79.27,4000.0,71.2274,71.3895,71.2274,71.3895,4000.0
2014-09-02 10:25:00,79.27,79.3,79.21,79.3,2900.0,71.3895,71.4165,71.3354,71.4165,2900.0
2014-09-02 10:30:00,79.28,79.29,79.19,79.22,3800.0,71.3985,71.4075,71.3174,71.3444,3800.0
2014-09-02 10:35:00,79.22,79.29,79.22,79.26,2900.0,71.3444,71.4075,71.3444,71.3805,2900.0
2014-09-02 10:40:00,79.26,79.31,79.24,79.29,5400.0,71.3805,71.4255,71.3624,71.4075,5400.0
2014-09-02 10:45:00,79.29,79.29,79.11,79.11,7600.0,71.4075,71.4075,71.2454,71.2454,7600.0
2014-09-02 10:50:00,79.11,79.12,79.08,79.12,4100.0,71.2454,71.2544,71.2184,71.2544,4100.0
2014-09-02 10:55:00,79.1,79.15,79.07,79.15,7300.0,71.2364,71.2814,71.2093,71.2814,7300.0
2014-09-02 11:00:00,79.12,79.15,79.01,79.03,2900.0,71.2544,71.2814,71.1553,71.1733,2900.0
2014-09-02 11:05:00,79.05,79.06,79.0,79.01,4500.0,71.1913,71.2003,71.1463,71.1553,4500.0
2014-09-02 11:10:00,79.01,79.01,78.85,78.85,2100.0,71.1553,71.1553,71.0112,71.0112,2100.0
2014-09-02 11:15:00,78.84,78.84,78.76,78.76,2500.0,71.0022,71.0022,70.9302,70.9302,2500.0
2014-09-02 11:20:00,78.77,78.77,78.68,78.69,3300.0,70.9392,70.9392,70.8581,70.8671,3300.0
2014-09-02 11:25:00,78.69,78.72,78.68,78.71,6500.0,70.8671,70.8941,70.8581,70.8851,6500.0
2014-09-02 11:30:00,78.72,78.75,78.71,78.71,6400.0,70.8941,70.9212,70.8851,70.8851,6400.0
2014-09-02 11:35:00,78.71,78.71,78.66,78.67,5100.0,70.8851,70.8851,70.8401,70.8491,5100.0
2014-09-02 11:40:00,78.67,78.67,78.57,78.6,7800.0,70.8491,70.8491,70.7591,70.7861,7800.0
2014-09-02 11:45:00,78.61,78.63,78.46,78.46,4800.0,70.7951,70.8131,70.66,70.66,4800.0
2014-09-02 11:50:00,78.47,78.49,78.43,78.43,2000.0,70.669,70.687,70.633,70.633,2000.0
2014-09-02 11:55:00,78.48,78.51,78.48,78.5,4100.0,70.678,70.705,70.678,70.696,4100.0
2014-09-02 12:00:00,78.52,78.58,78.51,78.56,5200.0,70.714,70.7681,70.705,70.7501,5200.0
2014-09-02 12:05:00,78.56,78.59,78.5,78.5,7800.0,70.7501,70.7771,70.696,70.696,7800.0
2014-09-02 12:10:00,78.49,78.55,78.49,78.53,4700.0,70.687,70.741,70.687,70.723,4700.0
2014-09-02 12:15:00,78.53,78.53,78.45,78.49,14200.0,70.723,70.723,70.651,70.687,14200.0
2014-09-02 12:20:00,78.51,78.6,78.51,78.6,3200.0,70.705,70.7861,70.705,70.7861,3200.0
2014-09-02 12:25:00,78.62,78.62,78.56,78.56,2300.0,70.8041,70.8041,70.7501,70.7501,2300.0
2014-09-02 12:30:00,78.55,78.56,78.47,78.49,8300.0,70.741,70.7501,70.669,70.687,8300.0
2014-09-02 12:35:00,78.44,78.46,78.42,78.42,400.0,70.642,70.66,70.624,70.624,400.0
2014-09-02 12:40:00,78.46,78.48,78.39,78.39,2800.0,70.66,70.678,70.597,70.597,2800.0
2014-09-02 12:45:00,78.38,78.38,78.34,78.35,6200.0,70.5879,70.5879,70.5519,70.5609,6200.0
2014-09-02 12:50:00,78.35,78.37,78.31,78.31,2200.0,70.5609,70.5789,70.5249,70.5249,2200.0
2014-09-02 12:55:00,78.35,78.38,78.31,78.31,3300.0,70.5609,70.5879,70.5249,70.5249,3300.0
2014-09-02 13:00:00,78.31,78.34,78.28,78.3,3500.0,70.5249,70.5519,70.4979,70.5159,3500.0
2014-09-02 13:05:00,78.31,78.38,78.31,78.38,2300.0,70.5249,70.5879,70.5249,70.5879,2300.0
2014-09-02 13:10:00,78.37,78.37,78.32,78.33,3000.0,70.5789,70.5789,70.5339,70.5429,3000.0
2014-09-02 13:15:00,78.32,78.36,78.32,78.35,3000.0,70.5339,70.5699,70.5339,70.5609,3000.0
2014-09-02 13:20:00,78.37,78.39,78.36,78.38,2700.0,70.5789,70.597,70.5699,70.5879,2700.0
2014-09-02 13:25:00,78.38,78.38,78.27,78.29,3000.0,70.5879,70.5879,70.4889,70.5069,3000.0
2014-09-02 13:30:00,78.3,78.31,78.26,78.28,3200.0,70.5159,70.5249,70.4799,70.4979,3200.0
2014-09-02 13:35:00,78.3,78.32,78.3,78.32,5700.0,70.5159,70.5339,70.5159,70.5339,5700.0
2014-09-02 13:40:00,78.3,78.33,78.28,78.3,3900.0,70.5159,70.5429,70.4979,70.5159,3900.0
2014-09-02 13:45:00,78.3,78.33,78.3,78.31,4200.0,70.5159,70.5429,70.5159,70.5249,4200.0
2014-09-02 13:50:00,78.3,78.35,78.3,78.35,5400.0,70.5159,70.5609,70.5159,70.5609,5400.0
2014-09-02 13:55:00,78.31,78.37,78.3,78.35,4500.0,70.5249,70.5789,70.5159,70.5609,4500.0
2014-09-02 14:00:00,78.34,78.34,78.32,78.33,2400.0,70.5519,70.5519,70.5339,70.5429,2400.0
2014-09-02 14:05:00,78.32,78.45,78.32,78.44,8200.0,70.5339,70.651,70.5339,70.642,8200.0
2014-09-02 14:10:00,78.46,78.46,78.4,78.44,4000.0,70.66,70.66,70.606,70.642,4000.0
2014-09-02 14:15:00,78.45,78.5,78.44,78.46,4300.0,70.651,70.696,70.642,70.66,4300.0
2014-09-02 14:20:00,78.45,78.46,78.42,78.42,4400.0,70.651,70.66,70.624,70.624,4400.0
2014-09-02 14:25:00,78.42,78.5,78.42,78.49,4700.0,70.624,70.696,70.624,70.687,4700.0
2014-09-02 14:30:00,78.49,78.49,78.46,78.46,2400.0,70.687,70.687,70.66,70.66,2400.0
2014-09-02 14:35:00,78.46,78.46,78.42,78.42,3300.0,70.66,70.66,70.624,70.624,3300.0
2014-09-02 14:40:00,78.42,78.5,78.4,78.49,6500.0,70.624,70.696,70.606,70.687,6500.0
2014-09-02 14:45:00,78.49,78.66,78.49,78.65,3500.0,70.687,70.8401,70.687,70.8311,3500.0
2014-09-02 14:50:00,78.67,78.73,78.66,78.72,3200.0,70.8491,70.9032,70.8401,70.8941,3200.0
2014-09-02 14:55:00,78.71,78.74,78.63,78.63,3300.0,70.8851,70.9122,70.8131,70.8131,3300.0
2014-09-02 15:00:00,78.59,78.65,78.59,78.62,1500.0,70.7771,70.8311,70.7771,70.8041,1500.0
2014-09-02 15:05:00,78.62,78.65,78.58,78.59,4400.0,70.8041,70.8311,70.7681,70.7771,4400.0
2014-09-02 15:10:00,78.59,78.68,78.58,78.68,2800.0,70.7771,70.8581,70.7681,70.8581,2800.0
2014-09-02 15:15:00,78.66,78.66,78.63,78.63,4100.0,70.8401,70.8401,70.8131,70.8131,4100.0
2014-09-02 15:20:00,78.63,78.66,78.63,78.64,3400.0,70.8131,70.8401,70.8131,70.8221,3400.0
2014-09-02 15:25:00,78.63,78.69,78.61,78.67,3100.0,70.8131,70.8671,70.7951,70.8491,3100.0
2014-09-02 15:30:00,78.63,78.64,78.53,78.54,3000.0,70.8131,70.8221,70.723,70.732,3000.0
2014-09-02 15:35:00,78.54,78.59,78.5,78.59,6100.0,70.732,70.7771,70.696,70.7771,6100.0
2014-09-02 15:40:00,78.61,78.75,78.61,78.74,6200.0,70.7951,70.9212,70.7951,70.9122,6200.0
2014-09-02 15:45:00,78.74,78.75,78.63,78.63,14200.0,70.9122,70.9212,70.8131,70.8131,14200.0
2014-09-02 15:50:00,78.62,78.65,78.59,78.63,8500.0,70.8041,70.8311,70.7771,70.8131,8500.0
2014-09-02 15:55:00,78.61,78.72,78.58,78.7,24100.0,70.7951,70.8941,70.7681,70.8761,24100.0
2014-09-03 09:30:00,78.91,79.17,78.91,78.95,4000.0,71.0653,71.2994,71.0653,71.1013,4000.0
2014-09-03 09:35:00,78.89,78.95,78.85,78.86,1600.0,71.0472,71.1013,71.0112,71.0202,1600.0
2014-09-03 09:40:00,78.83,78.92,78.81,78.89,700.0,70.9932,71.0743,70.9752,71.0472,700.0
2014-09-03 09:45:00,78.89,78.9,78.85,78.85,1400.0,71.0472,71.0563,71.0112,71.0112,1400.0
2014-09-03 09:50:00,78.9,78.93,78.83,78.88,600.0,71.0563,71.0833,70.9932,71.0382,600.0
2014-09-03 09:55:00,78.86,78.86,78.81,78.86,900.0,71.0202,71.0202,70.9752,71.0202,900.0
2014-09-03 10:00:00,78.86,78.97,78.83,78.97,1200.0,71.0202,71.1193,70.9932,71.1193,1200.0
2014-09-03 10:05:00,78.97,79.01,78.88,78.92,3900.0,71.1193,71.1553,71.0382,71.0743,3900.0
2014-09-03 10:10:00,78.88,78.93,78.82,78.93,2700.0,71.0382,71.0833,70.9842,71.0833,2700.0
2014-09-03 10:15:00,78.91,78.91,78.8,78.8,1500.0,71.0653,71.0653,70.9662,70.9662,1500.0
2014-09-03 10:20:00,78.8,78.8,78.73,78.77,1400.0,70.9662,70.9662,70.9032,70.9392,1400.0
2014-09-03 10:25:00,78.78,78.85,78.75,78.83,3100.0,70.9482,71.0112,70.9212,70.9932,3100.0
2014-09-03 10:30:00,78.83,78.97,78.83,78.96,2600.0,70.9932,71.1193,70.9932,71.1103,2600.0
2014-09-03 10:35:00,78.96,79.0,78.96,79.0,400.0,71.1103,71.1463,71.1103,71.1463,400.0
2014-09-03 10:40:00,79.01,79.04,79.0,79.04,2700.0,71.1553,71.1823,71.1463,71.1823,2700.0
2014-09-03 10:45:00,79.03,79.03,79.0,79.03,1200.0,71.1733,71.1733,71.1463,71.1733,1200.0
2014-09-03 10:50:00,79.03,79.06,79.02,79.05,1800.0,71.1733,71.2003,71.1643,71.1913,1800.0
2014-09-03 10:55:00,79.02,79.06,79.02,79.06,800.0,71.1643,71.2003,71.1643,71.2003,800.0
2014-09-03 11:00:00,79.06,79.09,79.05,79.07,5800.0,71.2003,71.2274,71.1913,71.2093,5800.0
2014-09-03 11:05:00,79.05,79.12,79.05,79.11,1300.0,71.1913,71.2544,71.1913,71.2454,1300.0
2014-09-03 11:10:00,79.12,79.17,79.1,79.16,6100.0,71.2544,71.2994,71.2364,71.2904,6100.0
2014-09-03 11:15:00,79.17,79.18,79.1,79.1,3500.0,71.2994,71.3084,71.2364,71.2364,3500.0
2014-09-03 11:20:00,79.1,79.17,79.1,79.17,1500.0,71.2364,71.2994,71.2364,71.2994,1500.0
2014-09-03 11:25:00,79.18,79.21,79.08,79.09,7700.0,71.3084,71.3354,71.2184,71.2274,7700.0
2014-09-03 11:30:00,79.08,79.09,79.01,79.05,7000.0,71.2184,71.2274,71.1553,71.1913,7000.0
2014-09-03 11:35:00,79.04,79.1,78.99,78.99,7200.0,71.1823,71.2364,71.1373,71.1373,7200.0
2014-09-03 11:40:00,79.01,79.02,78.92,78.92,2600.0,71.1553,71.1643,71.0743,71.0743,2600.0
2014-09-03 11:45:00,78.94,78.96,78.93,78.96,800.0,71.0923,71.1103,71.0833,71.1103,800.0
2014-09-03 11:50:00,78.95,79.0,78.94,79.0,1700.0,71.1013,71.1463,71.0923,71.1463,1700.0
2014-09-03 11:55:00,78.98,78.99,78.94,78.94,4700.0,71.1283,71.1373,71.0923,71.0923,4700.0
2014-09-03 12:00:00,78.95,78.95,78.91,78.93,2100.0,71.1013,71.1013,71.0653,71.0833,2100.0
2014-09-03 12:05:00,78.94,78.94,78.93,78.93,600.0,71.0923,71.0923,71.0833,71.0833,600.0
2014-09-03 12:10:00,78.95,78.98,78.95,78.97,2200.0,71.1013,71.1283,71.1013,71.1193,2200.0
2014-09-03 12:15:00,78.95,78.95,78.94,78.95,600.0,71.1013,71.1013,71.0923,71.1013,600.0
2014-09-03 12:20:00,78.97,78.98,78.96,78.97,500.0,71.1193,71.1283,71.1103,71.1193,500.0
2014-09-03 12:25:00,78.99,78.99,78.94,78.94,1700.0,71.1373,71.1373,71.0923,71.0923,1700.0
2014-09-03 12:30:00,78.94,78.94,78.92,78.92,1100.0,71.0923,71.0923,71.0743,71.0743,1100.0
2014-09-03 12:35:00,78.93,78.98,78.93,78.98,1100.0,71.0833,71.1283,71.0833,71.1283,1100.0
2014-09-03 12:40:00,78.98,79.01,78.98,78.99,1400.0,71.1283,71.1553,71.1283,71.1373,1400.0
2014-09-03 12:45:00,78.99,78.99,78.93,78.93,1700.0,71.1373,71.1373,71.0833,71.0833,1700.0
2014-09-03 12:50:00,78.92,78.92,78.9,78.9,700.0,71.0743,71.0743,71.0563,71.0563,700.0
2014-09-03 12:55:00,78.88,78.92,78.88,78.9,1000.0,71.0382,71.0743,71.0382,71.0563,1000.0
2014-09-03 13:00:00,78.9,78.92,78.9,78.92,700.0,71.0563,71.0743,71.0563,71.0743,700.0
2014-09-03 13:05:00,78.92,78.94,78.92,78.94,900.0,71.0743,71.0923,71.0743,71.0923,900.0
2014-09-03 13:10:00,78.94,78.98,78.91,78.98,1300.0,71.0923,71.1283,71.0653,71.1283,1300.0
2014-09-03 13:15:00,78.97,78.97,78.93,78.96,900.0,71.1193,71.1193,71.0833,71.1103,900.0
2014-09-03 13:20:00,78.95,78.95,78.95,78.95,600.0,71.1013,71.1013,71.1013,71.1013,600.0
2014-09-03 13:25:00,78.96,78.97,78.96,78.97,1700.0,71.1103,71.1193,71.1103,71.1193,1700.0
2014-09-03 13:30:00,78.97,78.97,78.97,78.97,700.0,71.1193,71.1193,71.1193,71.1193,700.0
2014-09-03 13:35:00,78.95,78.97,78.95,78.96,1300.0,71.1013,71.1193,71.1013,71.1103,1300.0
2014-09-03 13:40:00,78.94,78.94,78.9,78.9,800.0,71.0923,71.0923,71.0563,71.0563,800.0
2014-09-03 13:45:00,78.9,78.92,78.9,78.92,1900.0,71.0563,71.0743,71.0563,71.0743,1900.0
2014-09-03 13:50:00,78.91,78.91,78.84,78.84,1100.0,71.0653,71.0653,71.0022,71.0022,1100.0
2014-09-03 13:55:00,78.84,78.88,78.84,78.88,600.0,71.0022,71.0382,71.0022,71.0382,600.0
2014-09-03 14:00:00,78.87,78.87,78.87,78.87,400.0,71.0292,71.0292,71.0292,71.0292,400.0
2014-09-03 14:05:00,78.84,78.84,78.84,78.84,1500.0,71.0022,71.0022,71.0022,71.0022,1500.0
2014-09-03 14:10:00,78.85,78.89,78.85,78.87,1400.0,71.0112,71.0472,71.0112,71.0292,1400.0
2014-09-03 14:15:00,78.86,78.86,78.83,78.84,1400.0,71.0202,71.0202,70.9932,71.0022,1400.0
2014-09-03 14:20:00,78.83,78.83,78.78,78.81,800.0,70.9932,70.9932,70.9482,70.9752,800.0
2014-09-03 14:25:00,78.81,78.82,78.78,78.8,2200.0,70.9752,70.9842,70.9482,70.9662,2200.0
2014-09-03 14:30:00,78.82,78.85,78.81,78.84,1800.0,70.9842,71.0112,70.9752,71.0022,1800.0
2014-09-03 14:35:00,78.82,78.83,78.82,78.83,1100.0,70.9842,70.9932,70.9842,70.9932,1100.0
2014-09-03 14:40:00,78.82,78.83,78.82,78.82,900.0,70.9842,70.9932,70.9842,70.9842,900.0
2014-09-03 14:45:00,78.79,78.8,78.77,78.8,2000.0,70.9572,70.9662,70.9392,70.9662,2000.0
2014-09-03 14:50:00,78.8,78.82,78.79,78.82,1300.0,70.9662,70.9842,70.9572,70.9842,1300.0
2014-09-03 14:55:00,78.8,78.8,78.77,78.79,1500.0,70.9662,70.9662,70.9392,70.9572,1500.0
2014-09-03 15:00:00,78.77,78.77,78.72,78.76,2500.0,70.9392,70.9392,70.8941,70.9302,2500.0
2014-09-03 15:05:00,78.76,78.79,78.75,78.78,2500.0,70.9302,70.9572,70.9212,70.9482,2500.0
2014-09-03 15:10:00,78.78,78.78,78.73,78.74,1400.0,70.9482,70.9482,70.9032,70.9122,1400.0
2014-09-03 15:15:00,78.71,78.82,78.71,78.82,3500.0,70.8851,70.9842,70.8851,70.9842,3500.0
2014-09-03 15:20:00,78.82,78.82,78.77,78.77,2600.0,70.9842,70.9842,70.9392,70.9392,2600.0
2014-09-03 15:25:00,78.77,78.79,78.76,78.76,1500.0,70.9392,70.9572,70.9302,70.9302,1500.0
2014-09-03 15:30:00,78.76,78.77,78.74,78.74,3000.0,70.9302,70.9392,70.9122,70.9122,3000.0
2014-09-03 15:35:00,78.74,78.74,78.71,78.71,2700.0,70.9122,70.9122,70.8851,70.8851,2700.0
2014-09-03 15:40:00,78.72,78.77,78.72,78.74,5200.0,70.8941,70.9392,70.8941,70.9122,5200.0
2014-09-03 15:45:00,78.76,78.82,78.74,78.82,7600.0,70.9302,70.9842,70.9122,70.9842,7600.0
2014-09-03 15:50:00,78.83,78.88,78.83,78.84,8800.0,70.9932,71.0382,70.9932,71.0022,8800.0
2014-09-03 15:55:00,78.84,78.92,78.84,78.86,12500.0,71.0022,71.0743,71.0022,71.0202,12500.0
2014-09-04 09:30:00,78.87,78.95,78.64,78.68,5500.0,71.0292,71.1013,70.8221,70.8581,5500.0
2014-09-04 09:35:00,78.77,79.01,78.77,78.96,1200.0,70.9392,71.1553,70.9392,71.1103,1200.0
2014-09-04 09:40:00,79.03,79.08,78.98,79.07,3800.0,71.1733,71.2184,71.1283,71.2093,3800.0
2014-09-04 09:45:00,79.13,79.18,79.08,79.13,2500.0,71.2634,71.3084,71.2184,71.2634,2500.0
2014-09-04 09:50:00,79.16,79.3,79.16,79.28,2100.0,71.2904,71.4165,71.2904,71.3985,2100.0
2014-09-04 09:55:00,79.3,79.32,79.25,79.3,2100.0,71.4165,71.4345,71.3715,71.4165,2100.0
2014-09-04 10:00:00,79.25,79.28,79.2,79.2,700.0,71.3715,71.3985,71.3264,71.3264,700.0
2014-09-04 10:05:00,79.15,79.18,79.02,79.02,1400.0,71.2814,71.3084,71.1643,71.1643,1400.0
2014-09-04 10:10:00,79.03,79.14,79.03,79.07,2000.0,71.1733,71.2724,71.1733,71.2093,2000.0
2014-09-04 10:15:00,79.07,79.08,78.99,79.0,4300.0,71.2093,71.2184,71.1373,71.1463,4300.0
2014-09-04 10:20:00,79.0,79.05,78.94,78.97,14000.0,71.1463,71.1913,71.0923,71.1193,14000.0
2014-09-04 10:25:00,78.98,79.01,78.96,79.01,1100.0,71.1283,71.1553,71.1103,71.1553,1100.0
2014-09-04 10:30:00,79.03,79.08,79.03,79.08,400.0,71.1733,71.2184,71.1733,71.2184,400.0
2014-09-04 10:35:00,79.05,79.08,79.01,79.01,2800.0,71.1913,71.2184,71.1553,71.1553,2800.0
2014-09-04 10:40:00,79.05,79.06,79.05,79.06,200.0,71.1913,71.2003,71.1913,71.2003,200.0
2014-09-04 10:45:00,79.04,79.11,79.04,79.11,2100.0,71.1823,71.2454,71.1823,71.2454,2100.0
2014-09-04 10:50:00,79.13,79.13,79.13,79.13,100.0,71.2634,71.2634,71.2634,71.2634,100.0
2014-09-04 10:55:00,79.17,79.17,79.1,79.12,700.0,71.2994,71.2994,71.2364,71.2544,700.0
2014-09-04 11:00:00,79.14,79.14,79.14,79.14,700.0,71.2724,71.2724,71.2724,71.2724,700.0
2014-09-04 11:05:00,79.16,79.19,79.16,79.17,500.0,71.2904,71.3174,71.2904,71.2994,500.0
2014-09-04 11:10:00,79.19,79.2,79.14,79.14,800.0,71.3174,71.3264,71.2724,71.2724,800.0
2014-09-04 11:15:00,79.18,79.2,79.15,79.15,500.0,71.3084,71.3264,71.2814,71.2814,500.0
2014-09-04 11:20:00,79.15,79.15,79.11,79.13,700.0,71.2814,71.2814,71.2454,71.2634,700.0
2014-09-04 11:25:00,79.18,79.18,79.1,79.14,1700.0,71.3084,71.3084,71.2364,71.2724,1700.0
2014-09-04 11:30:00,79.07,79.16,79.07,79.13,2000.0,71.2093,71.2904,71.2093,71.2634,2000.0
2014-09-04 11:35:00,79.11,79.11,79.09,79.09,200.0,71.2454,71.2454,71.2274,71.2274,200.0
2014-09-04 11:40:00,79.09,79.09,79.09,79.09,0.0,71.2274,71.2274,71.2274,71.2274,0.0
2014-09-04 11:45:00,79.1,79.17,79.08,79.14,1300.0,71.2364,71.2994,71.2184,71.2724,1300.0
2014-09-04 11:50:00,79.16,79.16,79.16,79.16,100.0,71.2904,71.2904,71.2904,71.2904,100.0
2014-09-04 11:55:00,79.22,79.23,79.19,79.19,3000.0,71.3444,71.3534,71.3174,71.3174,3000.0
2014-09-04 12:00:00,79.18,79.22,79.18,79.2,800.0,71.3084,71.3444,71.3084,71.3264,800.0
2014-09-04 12:05:00,79.21,79.21,79.21,79.21,300.0,71.3354,71.3354,71.3354,71.3354,300.0
2014-09-04 12:10:00,79.22,79.22,79.15,79.17,1200.0,71.3444,71.3444,71.2814,71.2994,1200.0
2014-09-04 12:15:00,79.17,79.17,79.13,79.13,400.0,71.2994,71.2994,71.2634,71.2634,400.0
2014-09-04 12:20:00,79.1,79.1,79.1,79.1,100.0,71.2364,71.2364,71.2364,71.2364,100.0
2014-09-04 12:25:00,79.05,79.05,79.0,79.02,1200.0,71.1913,71.1913,71.1463,71.1643,1200.0
2014-09-04 12:30:00,79.0,79.0,79.0,79.0,300.0,71.1463,71.1463,71.1463,71.1463,300.0
2014-09-04 12:35:00,79.0,79.04,79.0,79.04,200.0,71.1463,71.1823,71.1463,71.1823,200.0
2014-09-04 12:40:00,79.01,79.05,79.01,79.01,1100.0,71.1553,71.1913,71.1553,71.1553,1100.0
2014-09-04 12:45:00,78.98,78.98,78.94,78.94,800.0,71.1283,71.1283,71.0923,71.0923,800.0
2014-09-04 12:50:00,78.96,78.96,78.94,78.95,300.0,71.1103,71.1103,71.0923,71.1013,300.0
2014-09-04 12:55:00,78.95,78.95,78.95,78.95,600.0,71.1013,71.1013,71.1013,71.1013,600.0
2014-09-04 13:00:00,78.95,78.95,78.95,78.95,200.0,71.1013,71.1013,71.1013,71.1013,200.0
2014-09-04 13:05:00,78.97,79.03,78.97,79.03,1100.0,71.1193,71.1733,71.1193,71.1733,1100.0
2014-09-04 13:10:00,79.04,79.07,79.04,79.06,1200.0,71.1823,71.2093,71.1823,71.2003,1200.0
2014-09-04 13:15:00,79.07,79.09,79.07,79.09,600.0,71.2093,71.2274,71.2093,71.2274,600.0
2014-09-04 13:20:00,79.11,79.11,79.06,79.1,1600.0,71.2454,71.2454,71.2003,71.2364,1600.0
2014-09-04 13:25:00,79.1,79.1,79.1,79.1,1200.0,71.2364,71.2364,71.2364,71.2364,1200.0
2014-09-04 13:30:00,79.1,79.1,79.05,79.05,2400.0,71.2364,71.2364,71.1913,71.1913,2400.0
2014-09-04 13:35:00,79.04,79.04,79.04,79.04,300.0,71.1823,71.1823,71.1823,71.1823,300.0
2014-09-04 13:40:00,79.04,79.04,79.0,79.0,300.0,71.1823,71.1823,71.1463,71.1463,300.0
2014-09-04 13:45:00,79.0,79.1,79.0,79.06,7100.0,71.1463,71.2364,71.1463,71.2003,7100.0
2014-09-04 13:50:00,79.06,79.06,79.06,79.06,900.0,71.2003,71.2003,71.2003,71.2003,900.0
2014-09-04 13:55:00,79.07,79.09,79.07,79.09,1000.0,71.2093,71.2274,71.2093,71.2274,1000.0
2014-09-04 14:00:00,79.11,79.21,79.11,79.21,2300.0,71.2454,71.3354,71.2454,71.3354,2300.0
2014-09-04 14:05:00,79.21,79.22,79.18,79.18,1500.0,71.3354,71.3444,71.3084,71.3084,1500.0
2014-09-04 14:10:00,79.15,79.18,79.13,79.17,1500.0,71.2814,71.3084,71.2634,71.2994,1500.0
2014-09-04 14:15:00,79.17,79.17,79.15,79.15,800.0,71.2994,71.2994,71.2814,71.2814,800.0
2014-09-04 14:20:00,79.13,79.15,79.13,79.15,2800.0,71.2634,71.2814,71.2634,71.2814,2800.0
2014-09-04 14:25:00,79.17,79.2,79.17,79.19,3200.0,71.2994,71.3264,71.2994,71.3174,3200.0
2014-09-04 14:30:00,79.19,79.19,79.12,79.12,1000.0,71.3174,71.3174,71.2544,71.2544,1000.0
2014-09-04 14:35:00,79.13,79.14,79.1,79.1,2100.0,71.2634,71.2724,71.2364,71.2364,2100.0
2014-09-04 14:40:00,79.07,79.1,79.07,79.07,800.0,71.2093,71.2364,71.2093,71.2093,800.0
2014-09-04 14:45:00,79.07,79.07,79.01,79.02,1000.0,71.2093,71.2093,71.1553,71.1643,1000.0
2014-09-04 14:50:00,79.01,79.04,79.0,79.03,3700.0,71.1553,71.1823,71.1463,71.1733,3700.0
2014-09-04 14:55:00,79.05,79.1,78.93,78.99,4100.0,71.1913,71.2364,71.0833,71.1373,4100.0
2014-09-04 15:00:00,78.99,79.02,78.98,79.02,1200.0,71.1373,71.1643,71.1283,71.1643,1200.0
2014-09-04 15:05:00,79.01,79.02,78.96,78.96,4900.0,71.1553,71.1643,71.1103,71.1103,4900.0
2014-09-04 15:10:00,78.95,78.95,78.87,78.88,2900.0,71.1013,71.1013,71.0292,71.0382,2900.0
2014-09-04 15:15:00,78.9,78.91,78.81,78.81,1400.0,71.0563,71.0653,70.9752,70.9752,1400.0
2014-09-04 15:20:00,78.81,78.87,78.81,78.82,2400.0,70.9752,71.0292,70.9752,70.9842,2400.0
2014-09-04 15:25:00,78.85,78.87,78.85,78.87,600.0,71.0112,71.0292,71.0112,71.0292,600.0
2014-09-04 15:30:00,78.88,78.88,78.76,78.76,4000.0,71.0382,71.0382,70.9302,70.9302,4000.0
2014-09-04 15:35:00,78.77,78.82,78.77,78.78,1200.0,70.9392,70.9842,70.9392,70.9482,1200.0
2014-09-04 15:40:00,78.79,78.85,78.78,78.79,4100.0,70.9572,71.0112,70.9482,70.9572,4100.0
2014-09-04 15:45:00,78.81,78.95,78.81,78.94,5800.0,70.9752,71.1013,70.9752,71.0923,5800.0
2014-09-04 15:50:00,78.93,78.95,78.9,78.93,4000.0,71.0833,71.1013,71.0563,71.0833,4000.0
2014-09-04 15:55:00,78.94,78.94,78.86,78.91,8800.0,71.0923,71.0923,71.0202,71.0653,8800.0
2014-09-05 09:30:00,78.99,78.99,78.88,78.96,9000.0,71.1373,71.1373,71.0382,71.1103,9000.0
2014-09-05 09:35:00,78.89,78.89,78.88,78.88,700.0,71.0472,71.0472,71.0382,71.0382,700.0
2014-09-05 09:40:00,78.83,78.92,78.83,78.92,700.0,70.9932,71.0743,70.9932,71.0743,700.0
2014-09-05 09:45:00,78.96,79.13,78.96,79.06,3900.0,71.1103,71.2634,71.1103,71.2003,3900.0
2014-09-05 09:50:00,79.1,79.1,79.06,79.07,900.0,71.2364,71.2364,71.2003,71.2093,900.0
2014-09-05 09:55:00,79.01,79.18,79.01,79.14,1200.0,71.1553,71.3084,71.1553,71.2724,1200.0
2014-09-05 10:00:00,79.14,79.14,79.06,79.1,800.0,71.2724,71.2724,71.2003,71.2364,800.0
2014-09-05 10:05:00,78.99,79.09,78.97,78.99,3100.0,71.1373,71.2274,71.1193,71.1373,3100.0
2014-09-05 10:10:00,79.05,79.05,79.0,79.0,900.0,71.1913,71.1913,71.1463,71.1463,900.0
2014-09-05 10:15:00,78.96,79.0,78.89,78.91,2700.0,71.1103,71.1463,71.0472,71.0653,2700.0
2014-09-05 10:20:00,78.96,79.01,78.93,78.93,1800.0,71.1103,71.1553,71.0833,71.0833,1800.0
2014-09-05 10:25:00,78.94,79.04,78.94,79.04,1300.0,71.0923,71.1823,71.0923,71.1823,1300.0
2014-09-05 10:30:00,79.01,79.01,78.92,78.97,3400.0,71.1553,71.1553,71.0743,71.1193,3400.0
2014-09-05 10:35:00,79.03,79.04,78.98,78.98,1200.0,71.1733,71.1823,71.1283,71.1283,1200.0
2014-09-05 10:40:00,78.91,78.97,78.87,78.96,2400.0,71.0653,71.1193,71.0292,71.1103,2400.0
2014-09-05 10:45:00,78.97,79.03,78.97,78.97,1200.0,71.1193,71.1733,71.1193,71.1193,1200.0
2014-09-05 10:50:00,78.96,79.06,78.96,79.06,1100.0,71.1103,71.2003,71.1103,71.2003,1100.0
2014-09-05 10:55:00,79.1,79.1,79.05,79.05,1200.0,71.2364,71.2364,71.1913,71.1913,1200.0
2014-09-05 11:00:00,79.04,79.18,79.04,79.18,1300.0,71.1823,71.3084,71.1823,71.3084,1300.0
2014-09-05 11:05:00,79.18,79.18,79.13,79.18,1400.0,71.3084,71.3084,71.2634,71.3084,1400.0
2014-09-05 11:10:00,79.2,79.21,79.18,79.19,1300.0,71.3264,71.3354,71.3084,71.3174,1300.0
2014-09-05 11:15:00,79.19,79.3,79.19,79.3,2000.0,71.3174,71.4165,71.3174,71.4165,2000.0
2014-09-05 11:20:00,79.29,79.34,79.29,79.34,1300.0,71.4075,71.4525,71.4075,71.4525,1300.0
2014-09-05 11:25:00,79.37,79.37,79.31,79.31,4300.0,71.4795,71.4795,71.4255,71.4255,4300.0
2014-09-05 11:30:00,79.3,79.35,79.3,79.32,3400.0,71.4165,71.4615,71.4165,71.4345,3400.0
2014-09-05 11:35:00,79.29,79.29,79.25,79.25,700.0,71.4075,71.4075,71.3715,71.3715,700.0
2014-09-05 11:40:00,79.26,79.33,79.26,79.33,1200.0,71.3805,71.4435,71.3805,71.4435,1200.0
2014-09-05 11:45:00,79.34,79.35,79.31,79.31,1400.0,71.4525,71.4615,71.4255,71.4255,1400.0
2014-09-05 11:50:00,79.32,79.38,79.31,79.38,3200.0,71.4345,71.4885,71.4255,71.4885,3200.0
2014-09-05 11:55:00,79.39,79.4,79.31,79.31,2000.0,71.4975,71.5065,71.4255,71.4255,2000.0
2014-09-05 12:00:00,79.3,79.37,79.3,79.37,2300.0,71.4165,71.4795,71.4165,71.4795,2300.0
2014-09-05 12:05:00,79.38,79.4,79.34,79.34,1600.0,71.4885,71.5065,71.4525,71.4525,1600.0
2014-09-05 12:10:00,79.36,79.36,79.34,79.36,1000.0,71.4705,71.4705,71.4525,71.4705,1000.0
2014-09-05 12:15:00,79.38,79.4,79.34,79.39,3200.0,71.4885,71.5065,71.4525,71.4975,3200.0
2014-09-05 12:20:00,79.38,79.38,79.37,79.38,800.0,71.4885,71.4885,71.4795,71.4885,800.0
2014-09-05 12:25:00,79.41,79.45,79.41,79.45,1100.0,71.5155,71.5516,71.5155,71.5516,1100.0
2014-09-05 12:30:00,79.46,79.56,79.46,79.51,3800.0,71.5606,71.6506,71.5606,71.6056,3800.0
2014-09-05 12:35:00,79.47,79.49,79.45,79.49,1000.0,71.5696,71.5876,71.5516,71.5876,1000.0
2014-09-05 12:40:00,79.5,79.61,79.5,79.55,2100.0,71.5966,71.6957,71.5966,71.6416,2100.0
2014-09-05 12:45:00,79.53,79.55,79.53,79.55,900.0,71.6236,71.6416,71.6236,71.6416,900.0
2014-09-05 12:50:00,79.54,79.54,79.51,79.52,1100.0,71.6326,71.6326,71.6056,71.6146,1100.0
2014-09-05 12:55:00,79.54,79.55,79.53,79.55,500.0,71.6326,71.6416,71.6236,71.6416,500.0
2014-09-05 13:00:00,79.53,79.57,79.51,79.51,2700.0,71.6236,71.6596,71.6056,71.6056,2700.0
2014-09-05 13:05:00,79.52,79.56,79.52,79.55,1000.0,71.6146,71.6506,71.6146,71.6416,1000.0
2014-09-05 13:10:00,79.55,79.55,79.5,79.5,700.0,71.6416,71.6416,71.5966,71.5966,700.0
2014-09-05 13:15:00,79.5,79.51,79.49,79.49,700.0,71.5966,71.6056,71.5876,71.5876,700.0
2014-09-05 13:20:00,79.47,79.48,79.46,79.46,800.0,71.5696,71.5786,71.5606,71.5606,800.0
2014-09-05 13:25:00,79.43,79.46,79.42,79.46,1400.0,71.5336,71.5606,71.5246,71.5606,1400.0
2014-09-05 13:30:00,79.48,79.48,79.48,79.48,600.0,71.5786,71.5786,71.5786,71.5786,600.0
2014-09-05 13:35:00,79.49,79.51,79.46,79.49,1900.0,71.5876,71.6056,71.5606,71.5876,1900.0
2014-09-05 13:40:00,79.48,79.48,79.46,79.46,900.0,71.5786,71.5786,71.5606,71.5606,900.0
2014-09-05 13:45:00,79.45,79.45,79.38,79.38,900.0,71.5516,71.5516,71.4885,71.4885,900.0
2014-09-05 13:50:00,79.37,79.37,79.35,79.35,300.0,71.4795,71.4795,71.4615,71.4615,300.0
2014-09-05 13:55:00,79.36,79.4,79.35,79.4,1000.0,71.4705,71.5065,71.4615,71.5065,1000.0
2014-09-05 14:00:00,79.41,79.51,79.41,79.51,2800.0,71.5155,71.6056,71.5155,71.6056,2800.0
2014-09-05 14:05:00,79.52,79.55,79.52,79.52,1100.0,71.6146,71.6416,71.6146,71.6146,1100.0
2014-09-05 14:10:00,79.52,79.59,79.52,79.59,3700.0,71.6146,71.6777,71.6146,71.6777,3700.0
2014-09-05 14:15:00,79.6,79.6,79.58,79.59,2300.0,71.6867,71.6867,71.6686,71.6777,2300.0
2014-09-05 14:20:00,79.6,79.69,79.6,79.69,3300.0,71.6867,71.7677,71.6867,71.7677,3300.0
2014-09-05 14:25:00,79.67,79.67,79.61,79.61,1800.0,71.7497,71.7497,71.6957,71.6957,1800.0
2014-09-05 14:30:00,79.64,79.65,79.61,79.65,3600.0,71.7227,71.7317,71.6957,71.7317,3600.0
2014-09-05 14:35:00,79.65,79.67,79.65,79.67,2200.0,71.7317,71.7497,71.7317,71.7497,2200.0
2014-09-05 14:40:00,79.67,79.74,79.67,79.73,6000.0,71.7497,71.8127,71.7497,71.8037,6000.0
2014-09-05 14:45:00,79.73,79.78,79.71,79.78,1700.0,71.8037,71.8488,71.7857,71.8488,1700.0
2014-09-05 14:50:00,79.78,79.78,79.74,79.76,8600.0,71.8488,71.8488,71.8127,71.8308,8600.0
2014-09-05 14:55:00,79.76,79.81,79.75,79.8,3900.0,71.8308,71.8758,71.8217,71.8668,3900.0
2014-09-05 15:00:00,79.79,79.83,79.78,79.82,6100.0,71.8578,71.8938,71.8488,71.8848,6100.0
2014-09-05 15:05:00,79.82,79.87,79.82,79.86,3300.0,71.8848,71.9298,71.8848,71.9208,3300.0
2014-09-05 15:10:00,79.86,79.91,79.84,79.91,9500.0,71.9208,71.9658,71.9028,71.9658,9500.0
2014-09-05 15:15:00,79.91,79.94,79.88,79.88,6400.0,71.9658,71.9929,71.9388,71.9388,6400.0
2014-09-05 15:20:00,79.88,79.9,79.84,79.87,4100.0,71.9388,71.9568,71.9028,71.9298,4100.0
2014-09-05 15:25:00,79.83,79.88,79.83,79.86,5300.0,71.8938,71.9388,71.8938,71.9208,5300.0
2014-09-05 15:30:00,79.86,79.87,79.85,79.86,4300.0,71.9208,71.9298,71.9118,71.9208,4300.0
2014-09-05 15:35:00,79.86,79.86,79.8,79.86,13500.0,71.9208,71.9208,71.8668,71.9208,13500.0
2014-09-05 15:40:00,79.86,79.86,79.79,79.81,13800.0,71.9208,71.9208,71.8578,71.8758,13800.0
2014-09-05 15:45:00,79.82,79.85,79.81,79.83,15800.0,71.8848,71.9118,71.8758,71.8938,15800.0
2014-09-05 15:50:00,79.85,79.87,79.81,79.82,7100.0,71.9118,71.9298,71.8758,71.8848,7100.0
2014-09-05 15:55:00,79.82,79.86,79.82,79.84,15000.0,71.8848,71.9208,71.8848,71.9028,15000.0
2014-09-08 09:30:00,79.69,79.69,79.64,79.67,3900.0,71.7677,71.7677,71.7227,71.7497,3900.0
2014-09-08 09:35:00,79.7,79.77,79.69,79.69,1000.0,71.7767,71.8398,71.7677,71.7677,1000.0
2014-09-08 09:40:00,79.76,79.8,79.58,79.58,7700.0,71.8308,71.8668,71.6686,71.6686,7700.0
2014-09-08 09:45:00,79.68,79.69,79.39,79.46,10200.0,71.7587,71.7677,71.4975,71.5606,10200.0
2014-09-08 09:50:00,79.5,79.7,79.5,79.58,6100.0,71.5966,71.7767,71.5966,71.6686,6100.0
2014-09-08 09:55:00,79.6,79.62,79.59,79.6,1400.0,71.6867,71.7047,71.6777,71.6867,1400.0
2014-09-08 10:00:00,79.6,79.68,79.6,79.63,3400.0,71.6867,71.7587,71.6867,71.7137,3400.0
2014-09-08 10:05:00,79.61,79.61,79.56,79.6,600.0,71.6957,71.6957,71.6506,71.6867,600.0
2014-09-08 10:10:00,79.55,79.63,79.49,79.63,1100.0,71.6416,71.7137,71.5876,71.7137,1100.0
2014-09-08 10:15:00,79.57,79.62,79.55,79.55,3100.0,71.6596,71.7047,71.6416,71.6416,3100.0
2014-09-08 10:20:00,79.52,79.54,79.46,79.46,3700.0,71.6146,71.6326,71.5606,71.5606,3700.0
2014-09-08 10:25:00,79.48,79.48,79.43,79.43,500.0,71.5786,71.5786,71.5336,71.5336,500.0
2014-09-08 10:30:00,79.41,79.41,79.27,79.27,1400.0,71.5155,71.5155,71.3895,71.3895,1400.0
2014-09-08 10:35:00,79.26,79.32,79.26,79.28,7500.0,71.3805,71.4345,71.3805,71.3985,7500.0
2014-09-08 10:40:00,79.36,79.36,79.36,79.36,100.0,71.4705,71.4705,71.4705,71.4705,100.0
2014-09-08 10:45:00,79.34,79.35,79.34,79.34,1000.0,71.4525,71.4615,71.4525,71.4525,1000.0
2014-09-08 10:50:00,79.34,79.36,79.3,79.3,1600.0,71.4525,71.4705,71.4165,71.4165,1600.0
2014-09-08 10:55:00,79.33,79.43,79.31,79.43,1400.0,71.4435,71.5336,71.4255,71.5336,1400.0
2014-09-08 11:00:00,79.44,79.44,79.39,79.39,1300.0,71.5426,71.5426,71.4975,71.4975,1300.0
2014-09-08 11:05:00,79.38,79.38,79.35,79.37,600.0,71.4885,71.4885,71.4615,71.4795,600.0
2014-09-08 11:10:00,79.36,79.42,79.35,79.41,6900.0,71.4705,71.5246,71.4615,71.5155,6900.0
2014-09-08 11:15:00,79.42,79.42,79.35,79.35,800.0,71.5246,71.5246,71.4615,71.4615,800.0
2014-09-08 11:20:00,79.38,79.45,79.37,79.42,1200.0,71.4885,71.5516,71.4795,71.5246,1200.0
2014-09-08 11:25:00,79.4,79.43,79.38,79.38,400.0,71.5065,71.5336,71.4885,71.4885,400.0
2014-09-08 11:30:00,79.39,79.4,79.38,79.38,1600.0,71.4975,71.5065,71.4885,71.4885,1600.0
2014-09-08 11:35:00,79.38,79.38,79.33,79.34,2600.0,71.4885,71.4885,71.4435,71.4525,2600.0
2014-09-08 11:40:00,79.32,79.32,79.29,79.31,800.0,71.4345,71.4345,71.4075,71.4255,800.0
2014-09-08 11:45:00,79.29,79.29,79.26,79.26,1100.0,71.4075,71.4075,71.3805,71.3805,1100.0
2014-09-08 11:50:00,79.25,79.25,79.18,79.18,4200.0,71.3715,71.3715,71.3084,71.3084,4200.0
2014-09-08 11:55:00,79.17,79.2,79.15,79.15,2600.0,71.2994,71.3264,71.2814,71.2814,2600.0
2014-09-08 12:00:00,79.16,79.21,79.16,79.2,1600.0,71.2904,71.3354,71.2904,71.3264,1600.0
2014-09-08 12:05:00,79.15,79.17,79.09,79.16,8100.0,71.2814,71.2994,71.2274,71.2904,8100.0
2014-09-08 12:10:00,79.16,79.16,79.09,79.09,3400.0,71.2904,71.2904,71.2274,71.2274,3400.0
2014-09-08 12:15:00,79.1,79.1,79.04,79.04,900.0,71.2364,71.2364,71.1823,71.1823,900.0
2014-09-08 12:20:00,79.04,79.06,79.03,79.06,1900.0,71.1823,71.2003,71.1733,71.2003,1900.0
2014-09-08 12:25:00,79.06,79.06,79.04,79.04,1500.0,71.2003,71.2003,71.1823,71.1823,1500.0
2014-09-08 12:30:00,79.06,79.06,79.0,79.01,4500.0,71.2003,71.2003,71.1463,71.1553,4500.0
2014-09-08 12:35:00,79.01,79.05,79.01,79.03,2700.0,71.1553,71.1913,71.1553,71.1733,2700.0
2014-09-08 12:40:00,79.04,79.07,79.04,79.04,1300.0,71.1823,71.2093,71.1823,71.1823,1300.0
2014-09-08 12:45:00,79.03,79.04,79.03,79.03,800.0,71.1733,71.1823,71.1733,71.1733,800.0
2014-09-08 12:50:00,79.03,79.06,79.02,79.06,2600.0,71.1733,71.2003,71.1643,71.2003,2600.0
2014-09-08 12:55:00,79.05,79.05,79.05,79.05,100.0,71.1913,71.1913,71.1913,71.1913,100.0
2014-09-08 13:00:00,79.02,79.06,79.02,79.05,2500.0,71.1643,71.2003,71.1643,71.1913,2500.0
2014-09-08 13:05:00,79.05,79.05,78.96,78.97,2200.0,71.1913,71.1913,71.1103,71.1193,2200.0
2014-09-08 13:10:00,78.98,79.0,78.98,79.0,2000.0,71.1283,71.1463,71.1283,71.1463,2000.0
2014-09-08 13:15:00,78.98,78.98,78.83,78.83,3700.0,71.1283,71.1283,70.9932,70.9932,3700.0
2014-09-08 13:20:00,78.83,78.91,78.82,78.9,2700.0,70.9932,71.0653,70.9842,71.0563,2700.0
2014-09-08 13:25:00,78.9,78.92,78.84,78.84,3000.0,71.0563,71.0743,71.0022,71.0022,3000.0
2014-09-08 13:30:00,78.84,78.88,78.81,78.87,2500.0,71.0022,71.0382,70.9752,71.0292,2500.0
2014-09-08 13:35:00,78.88,78.99,78.88,78.99,2600.0,71.0382,71.1373,71.0382,71.1373,2600.0
2014-09-08 13:40:00,79.0,79.0,78.91,78.94,3800.0,71.1463,71.1463,71.0653,71.0923,3800.0
2014-09-08 13:45:00,78.94,78.94,78.89,78.92,1700.0,71.0923,71.0923,71.0472,71.0743,1700.0
2014-09-08 13:50:00,78.94,78.96,78.86,78.86,5600.0,71.0923,71.1103,71.0202,71.0202,5600.0
2014-09-08 13:55:00,78.88,78.88,78.86,78.86,1000.0,71.0382,71.0382,71.0202,71.0202,1000.0
2014-09-08 14:00:00,78.85,78.9,78.85,78.89,900.0,71.0112,71.0563,71.0112,71.0472,900.0
2014-09-08 14:05:00,78.92,78.94,78.92,78.92,1300.0,71.0743,71.0923,71.0743,71.0743,1300.0
2014-09-08 14:10:00,78.95,78.97,78.94,78.95,4400.0,71.1013,71.1193,71.0923,71.1013,4400.0
2014-09-08 14:15:00,78.97,78.99,78.94,78.96,4200.0,71.1193,71.1373,71.0923,71.1103,4200.0
2014-09-08 14:20:00,78.97,78.98,78.97,78.98,600.0,71.1193,71.1283,71.1193,71.1283,600.0
2014-09-08 14:25:00,78.98,79.05,78.98,79.04,3800.0,71.1283,71.1913,71.1283,71.1823,3800.0
2014-09-08 14:30:00,79.06,79.06,78.98,79.01,6500.0,71.2003,71.2003,71.1283,71.1553,6500.0
2014-09-08 14:35:00,79.01,79.04,79.01,79.02,5200.0,71.1553,71.1823,71.1553,71.1643,5200.0
2014-09-08 14:40:00,79.04,79.04,78.96,78.99,6500.0,71.1823,71.1823,71.1103,71.1373,6500.0
2014-09-08 14:45:00,78.99,78.99,78.9,78.93,8700.0,71.1373,71.1373,71.0563,71.0833,8700.0
2014-09-08 14:50:00,78.94,79.01,78.94,78.94,8100.0,71.0923,71.1553,71.0923,71.0923,8100.0
2014-09-08 14:55:00,78.97,78.97,78.93,78.93,9300.0,71.1193,71.1193,71.0833,71.0833,9300.0
2014-09-08 15:00:00,78.91,78.94,78.9,78.92,8400.0,71.0653,71.0923,71.0563,71.0743,8400.0
2014-09-08 15:05:00,78.92,78.92,78.84,78.86,4500.0,71.0743,71.0743,71.0022,71.0202,4500.0
2014-09-08 15:10:00,78.84,78.93,78.84,78.9,2800.0,71.0022,71.0833,71.0022,71.0563,2800.0
2014-09-08 15:15:00,78.93,78.97,78.9,78.9,6400.0,71.0833,71.1193,71.0563,71.0563,6400.0
2014-09-08 15:20:00,78.9,78.92,78.87,78.89,7300.0,71.0563,71.0743,71.0292,71.0472,7300.0
2014-09-08 15:25:00,78.89,78.92,78.89,78.9,7700.0,71.0472,71.0743,71.0472,71.0563,7700.0
2014-09-08 15:30:00,78.92,78.93,78.89,78.93,6300.0,71.0743,71.0833,71.0472,71.0833,6300.0
2014-09-08 15:35:00,78.93,78.97,78.9,78.93,16900.0,71.0833,71.1193,71.0563,71.0833,16900.0
2014-09-08 15:40:00,78.92,78.93,78.88,78.88,10800.0,71.0743,71.0833,71.0382,71.0382,10800.0
2014-09-08 15:45:00,78.87,78.9,78.87,78.9,8700.0,71.0292,71.0563,71.0292,71.0563,8700.0
2014-09-08 15:50:00,78.9,78.93,78.89,78.9,14500.0,71.0563,71.0833,71.0472,71.0563,14500.0
2014-09-08 15:55:00,78.91,78.93,78.8,78.82,19400.0,71.0653,71.0833,70.9662,70.9842,19400.0
2014-09-09 09:30:00,78.75,78.75,78.46,78.46,3300.0,70.9212,70.9212,70.66,70.66,3300.0
2014-09-09 09:35:00,78.58,78.63,78.49,78.55,4000.0,70.7681,70.8131,70.687,70.741,4000.0
2014-09-09 09:40:00,78.59,78.59,78.4,78.5,6800.0,70.7771,70.7771,70.606,70.696,6800.0
2014-09-09 09:45:00,78.47,78.49,78.39,78.47,2100.0,70.669,70.687,70.597,70.669,2100.0
2014-09-09 09:50:00,78.47,78.47,78.26,78.29,3900.0,70.669,70.669,70.4799,70.5069,3900.0
2014-09-09 09:55:00,78.27,78.3,78.27,78.3,200.0,70.4889,70.5159,70.4889,70.5159,200.0
2014-09-09 10:00:00,78.25,78.26,78.15,78.19,10200.0,70.4709,70.4799,70.3808,70.4168,10200.0
2014-09-09 10:05:00,78.18,78.2,78.14,78.16,6300.0,70.4078,70.4258,70.3718,70.3898,6300.0
2014-09-09 10:10:00,78.15,78.15,78.12,78.13,4500.0,70.3808,70.3808,70.3538,70.3628,4500.0
2014-09-09 10:15:00,78.14,78.14,78.06,78.08,4800.0,70.3718,70.3718,70.2998,70.3178,4800.0
2014-09-09 10:20:00,78.07,78.14,78.05,78.12,5600.0,70.3088,70.3718,70.2908,70.3538,5600.0
2014-09-09 10:25:00,78.15,78.28,78.15,78.28,3000.0,70.3808,70.4979,70.3808,70.4979,3000.0
2014-09-09 10:30:00,78.38,78.38,78.28,78.28,4900.0,70.5879,70.5879,70.4979,70.4979,4900.0
2014-09-09 10:35:00,78.26,78.33,78.21,78.32,10700.0,70.4799,70.5429,70.4348,70.5339,10700.0
2014-09-09 10:40:00,78.26,78.38,78.26,78.38,1500.0,70.4799,70.5879,70.4799,70.5879,1500.0
2014-09-09 10:45:00,78.38,78.4,78.31,78.33,1700.0,70.5879,70.606,70.5249,70.5429,1700.0
2014-09-09 10:50:00,78.35,78.41,78.35,78.36,3700.0,70.5609,70.615,70.5609,70.5699,3700.0
2014-09-09 10:55:00,78.34,78.34,78.29,78.29,2700.0,70.5519,70.5519,70.5069,70.5069,2700.0
2014-09-09 11:00:00,78.3,78.33,78.24,78.33,3700.0,70.5159,70.5429,70.4619,70.5429,3700.0
2014-09-09 11:05:00,78.32,78.32,78.26,78.3,7200.0,70.5339,70.5339,70.4799,70.5159,7200.0
2014-09-09 11:10:00,78.3,78.36,78.3,78.36,2600.0,70.5159,70.5699,70.5159,70.5699,2600.0
2014-09-09 11:15:00,78.36,78.36,78.29,78.29,900.0,70.5699,70.5699,70.5069,70.5069,900.0
2014-09-09 11:20:00,78.29,78.3,78.26,78.28,3200.0,70.5069,70.5159,70.4799,70.4979,3200.0
2014-09-09 11:25:00,78.3,78.32,78.29,78.3,1800.0,70.5159,70.5339,70.5069,70.5159,1800.0
2014-09-09 11:30:00,78.28,78.3,78.28,78.3,1900.0,70.4979,70.5159,70.4979,70.5159,1900.0
2014-09-09 11:35:00,78.3,78.3,78.25,78.29,1400.0,70.5159,70.5159,70.4709,70.5069,1400.0
2014-09-09 11:40:00,78.29,78.31,78.27,78.27,3300.0,70.5069,70.5249,70.4889,70.4889,3300.0
2014-09-09 11:45:00,78.3,78.31,78.29,78.29,1200.0,70.5159,70.5249,70.5069,70.5069,1200.0
2014-09-09 11:50:00,78.3,78.32,78.24,78.24,1800.0,70.5159,70.5339,70.4619,70.4619,1800.0
2014-09-09 11:55:00,78.24,78.31,78.24,78.31,2100.0,70.4619,70.5249,70.4619,70.5249,2100.0
2014-09-09 12:00:00,78.29,78.29,78.24,78.24,1000.0,70.5069,70.5069,70.4619,70.4619,1000.0
2014-09-09 12:05:00,78.25,78.26,78.24,78.24,500.0,70.4709,70.4799,70.4619,70.4619,500.0
2014-09-09 12:10:00,78.24,78.29,78.23,78.29,1900.0,70.4619,70.5069,70.4529,70.5069,1900.0
2014-09-09 12:15:00,78.29,78.3,78.26,78.27,1500.0,70.5069,70.5159,70.4799,70.4889,1500.0
2014-09-09 12:20:00,78.24,78.31,78.24,78.31,2800.0,70.4619,70.5249,70.4619,70.5249,2800.0
2014-09-09 12:25:00,78.31,78.31,78.28,78.28,1100.0,70.5249,70.5249,70.4979,70.4979,1100.0
2014-09-09 12:30:00,78.29,78.3,78.28,78.3,500.0,70.5069,70.5159,70.4979,70.5159,500.0
2014-09-09 12:35:00,78.3,78.3,78.23,78.27,1400.0,70.5159,70.5159,70.4529,70.4889,1400.0
2014-09-09 12:40:00,78.28,78.28,78.26,78.27,2500.0,70.4979,70.4979,70.4799,70.4889,2500.0
2014-09-09 12:45:00,78.28,78.28,78.23,78.23,800.0,70.4979,70.4979,70.4529,70.4529,800.0
2014-09-09 12:50:00,78.23,78.23,78.15,78.15,2400.0,70.4529,70.4529,70.3808,70.3808,2400.0
2014-09-09 12:55:00,78.18,78.2,78.17,78.18,1300.0,70.4078,70.4258,70.3988,70.4078,1300.0
2014-09-09 13:00:00,78.18,78.21,78.18,78.19,3600.0,70.4078,70.4348,70.4078,70.4168,3600.0
2014-09-09 13:05:00,78.2,78.2,78.11,78.11,3300.0,70.4258,70.4258,70.3448,70.3448,3300.0
2014-09-09 13:10:00,78.11,78.18,78.11,78.13,5200.0,70.3448,70.4078,70.3448,70.3628,5200.0
2014-09-09 13:15:00,78.13,78.14,78.11,78.14,800.0,70.3628,70.3718,70.3448,70.3718,800.0
2014-09-09 13:20:00,78.13,78.17,78.11,78.16,2600.0,70.3628,70.3988,70.3448,70.3898,2600.0
2014-09-09 13:25:00,78.17,78.19,78.17,78.19,2300.0,70.3988,70.4168,70.3988,70.4168,2300.0
2014-09-09 13:30:00,78.19,78.22,78.17,78.21,4700.0,70.4168,70.4439,70.3988,70.4348,4700.0
2014-09-09 13:35:00,78.2,78.22,78.2,78.22,1200.0,70.4258,70.4439,70.4258,70.4439,1200.0
2014-09-09 13:40:00,78.22,78.25,78.2,78.22,1800.0,70.4439,70.4709,70.4258,70.4439,1800.0
2014-09-09 13:45:00,78.21,78.29,78.21,78.28,5800.0,70.4348,70.5069,70.4348,70.4979,5800.0
2014-09-09 13:50:00,78.28,78.32,78.28,78.3,6100.0,70.4979,70.5339,70.4979,70.5159,6100.0
2014-09-09 13:55:00,78.31,78.31,78.28,78.31,2700.0,70.5249,70.5249,70.4979,70.5249,2700.0
2014-09-09 14:00:00,78.31,78.31,78.25,78.25,2000.0,70.5249,70.5249,70.4709,70.4709,2000.0
2014-09-09 14:05:00,78.26,78.28,78.22,78.23,3300.0,70.4799,70.4979,70.4439,70.4529,3300.0
2014-09-09 14:10:00,78.22,78.23,78.21,78.23,3000.0,70.4439,70.4529,70.4348,70.4529,3000.0
2014-09-09 14:15:00,78.23,78.23,78.18,78.19,2800.0,70.4529,70.4529,70.4078,70.4168,2800.0
2014-09-09 14:20:00,78.18,78.2,78.13,78.14,4600.0,70.4078,70.4258,70.3628,70.3718,4600.0
2014-09-09 14:25:00,78.13,78.15,78.12,78.12,1100.0,70.3628,70.3808,70.3538,70.3538,1100.0
2014-09-09 14:30:00,78.11,78.15,78.08,78.14,3800.0,70.3448,70.3808,70.3178,70.3718,3800.0
2014-09-09 14:35:00,78.15,78.15,78.14,78.14,3700.0,70.3808,70.3808,70.3718,70.3718,3700.0
2014-09-09 14:40:00,78.16,78.18,78.13,78.15,4000.0,70.3898,70.4078,70.3628,70.3808,4000.0
2014-09-09 14:45:00,78.15,78.16,78.09,78.13,3300.0,70.3808,70.3898,70.3268,70.3628,3300.0
2014-09-09 14:50:00,78.14,78.23,78.14,78.23,4300.0,70.3718,70.4529,70.3718,70.4529,4300.0
2014-09-09 14:55:00,78.24,78.24,78.14,78.18,4500.0,70.4619,70.4619,70.3718,70.4078,4500.0
2014-09-09 15:00:00,78.18,78.22,78.16,78.19,3600.0,70.4078,70.4439,70.3898,70.4168,3600.0
2014-09-09 15:05:00,78.21,78.21,78.09,78.1,3700.0,70.4348,70.4348,70.3268,70.3358,3700.0
2014-09-09 15:10:00,78.12,78.17,78.11,78.13,4700.0,70.3538,70.3988,70.3448,70.3628,4700.0
2014-09-09 15:15:00,78.13,78.13,78.01,78.04,3900.0,70.3628,70.3628,70.2547,70.2817,3900.0
2014-09-09 15:20:00,78.02,78.03,77.96,78.03,6000.0,70.2637,70.2727,70.2097,70.2727,6000.0
2014-09-09 15:25:00,78.03,78.1,78.02,78.08,3500.0,70.2727,70.3358,70.2637,70.3178,3500.0
2014-09-09 15:30:00,78.09,78.1,78.06,78.1,4800.0,70.3268,70.3358,70.2998,70.3358,4800.0
2014-09-09 15:35:00,78.1,78.1,78.04,78.04,8300.0,70.3358,70.3358,70.2817,70.2817,8300.0
2014-09-09 15:40:00,78.04,78.06,78.03,78.03,5000.0,70.2817,70.2998,70.2727,70.2727,5000.0
2014-09-09 15:45:00,78.04,78.1,78.04,78.1,13100.0,70.2817,70.3358,70.2817,70.3358,13100.0
2014-09-09 15:50:00,78.09,78.1,78.08,78.09,5800.0,70.3268,70.3358,70.3178,70.3268,5800.0
2014-09-09 15:55:00,78.09,78.12,78.09,78.09,12900.0,70.3268,70.3538,70.3268,70.3268,12900.0
2014-09-10 09:30:00,78.25,78.58,78.25,78.58,4200.0,70.4709,70.7681,70.4709,70.7681,4200.0
2014-09-10 09:35:00,78.57,78.78,78.43,78.51,4500.0,70.7591,70.9482,70.633,70.705,4500.0
2014-09-10 09:40:00,78.54,78.54,78.39,78.43,1600.0,70.732,70.732,70.597,70.633,1600.0
2014-09-10 09:45:00,78.48,78.57,78.47,78.52,4500.0,70.678,70.7591,70.669,70.714,4500.0
2014-09-10 09:50:00,78.5,78.5,78.28,78.28,1400.0,70.696,70.696,70.4979,70.4979,1400.0
2014-09-10 09:55:00,78.28,78.28,78.15,78.15,600.0,70.4979,70.4979,70.3808,70.3808,600.0
2014-09-10 10:00:00,78.24,78.3,78.19,78.25,4100.0,70.4619,70.5159,70.4168,70.4709,4100.0
2014-09-10 10:05:00,78.25,78.25,78.25,78.25,0.0,70.4709,70.4709,70.4709,70.4709,0.0
2014-09-10 10:10:00,78.41,78.41,78.34,78.34,700.0,70.615,70.615,70.5519,70.5519,700.0
2014-09-10 10:15:00,78.35,78.35,78.3,78.3,800.0,70.5609,70.5609,70.5159,70.5159,800.0
2014-09-10 10:20:00,78.3,78.37,78.29,78.36,6100.0,70.5159,70.5789,70.5069,70.5699,6100.0
2014-09-10 10:25:00,78.35,78.39,78.27,78.38,3900.0,70.5609,70.597,70.4889,70.5879,3900.0
2014-09-10 10:30:00,78.39,78.39,78.28,78.28,1300.0,70.597,70.597,70.4979,70.4979,1300.0
2014-09-10 10:35:00,78.3,78.3,78.22,78.29,7300.0,70.5159,70.5159,70.4439,70.5069,7300.0
2014-09-10 10:40:00,78.25,78.35,78.25,78.35,2900.0,70.4709,70.5609,70.4709,70.5609,2900.0
2014-09-10 10:45:00,78.37,78.4,78.28,78.28,10600.0,70.5789,70.606,70.4979,70.4979,10600.0
2014-09-10 10:50:00,78.27,78.34,78.27,78.34,3400.0,70.4889,70.5519,70.4889,70.5519,3400.0
2014-09-10 10:55:00,78.31,78.32,78.29,78.31,1800.0,70.5249,70.5339,70.5069,70.5249,1800.0
2014-09-10 11:00:00,78.3,78.37,78.28,78.33,11000.0,70.5159,70.5789,70.4979,70.5429,11000.0
2014-09-10 11:05:00,78.28,78.35,78.28,78.35,1300.0,70.4979,70.5609,70.4979,70.5609,1300.0
2014-09-10 11:10:00,78.34,78.45,78.34,78.45,2900.0,70.5519,70.651,70.5519,70.651,2900.0
2014-09-10 11:15:00,78.45,78.45,78.44,78.45,1200.0,70.651,70.651,70.642,70.651,1200.0
2014-09-10 11:20:00,78.43,78.44,78.37,78.4,2000.0,70.633,70.642,70.5789,70.606,2000.0
2014-09-10 11:25:00,78.4,78.41,78.4,78.41,1400.0,70.606,70.615,70.606,70.615,1400.0
2014-09-10 11:30:00,78.42,78.42,78.39,78.39,1200.0,70.624,70.624,70.597,70.597,1200.0
2014-09-10 11:35:00,78.42,78.51,78.41,78.45,4100.0,70.624,70.705,70.615,70.651,4100.0
2014-09-10 11:40:00,78.46,78.46,78.43,78.43,900.0,70.66,70.66,70.633,70.633,900.0
2014-09-10 11:45:00,78.39,78.39,78.38,78.38,2200.0,70.597,70.597,70.5879,70.5879,2200.0
2014-09-10 11:50:00,78.37,78.37,78.37,78.37,400.0,70.5789,70.5789,70.5789,70.5789,400.0
2014-09-10 11:55:00,78.37,78.42,78.35,78.4,1700.0,70.5789,70.624,70.5609,70.606,1700.0
2014-09-10 12:00:00,78.37,78.37,78.34,78.34,700.0,70.5789,70.5789,70.5519,70.5519,700.0
2014-09-10 12:05:00,78.36,78.41,78.31,78.36,18000.0,70.5699,70.615,70.5249,70.5699,18000.0
2014-09-10 12:10:00,78.37,78.42,78.37,78.42,1800.0,70.5789,70.624,70.5789,70.624,1800.0
2014-09-10 12:15:00,78.45,78.47,78.43,78.47,2800.0,70.651,70.669,70.633,70.669,2800.0
2014-09-10 12:20:00,78.48,78.49,78.47,78.49,3300.0,70.678,70.687,70.669,70.687,3300.0
2014-09-10 12:25:00,78.51,78.51,78.47,78.48,900.0,70.705,70.705,70.669,70.678,900.0
2014-09-10 12:30:00,78.5,78.51,78.46,78.46,1200.0,70.696,70.705,70.66,70.66,1200.0
2014-09-10 12:35:00,78.46,78.52,78.46,78.52,2100.0,70.66,70.714,70.66,70.714,2100.0
2014-09-10 12:40:00,78.53,78.53,78.45,78.45,5600.0,70.723,70.723,70.651,70.651,5600.0
2014-09-10 12:45:00,78.45,78.46,78.45,78.45,2800.0,70.651,70.66,70.651,70.651,2800.0
2014-09-10 12:50:00,78.45,78.45,78.41,78.41,1800.0,70.651,70.651,70.615,70.615,1800.0
2014-09-10 12:55:00,78.41,78.41,78.38,78.4,700.0,70.615,70.615,70.5879,70.606,700.0
2014-09-10 13:00:00,78.41,78.48,78.4,78.48,2600.0,70.615,70.678,70.606,70.678,2600.0
2014-09-10 13:05:00,78.49,78.55,78.49,78.54,1600.0,70.687,70.741,70.687,70.732,1600.0
2014-09-10 13:10:00,78.58,78.6,78.54,78.56,5400.0,70.7681,70.7861,70.732,70.7501,5400.0
2014-09-10 13:15:00,78.59,78.63,78.59,78.63,1900.0,70.7771,70.8131,70.7771,70.8131,1900.0
2014-09-10 13:20:00,78.62,78.63,78.56,78.58,1800.0,70.8041,70.8131,70.7501,70.7681,1800.0
2014-09-10 13:25:00,78.59,78.62,78.57,78.57,1900.0,70.7771,70.8041,70.7591,70.7591,1900.0
2014-09-10 13:30:00,78.59,78.59,78.54,78.54,2400.0,70.7771,70.7771,70.732,70.732,2400.0
2014-09-10 13:35:00,78.54,78.55,78.54,78.54,1500.0,70.732,70.741,70.732,70.732,1500.0
2014-09-10 13:40:00,78.54,78.58,78.52,78.52,2800.0,70.732,70.7681,70.714,70.714,2800.0
2014-09-10 13:45:00,78.54,78.58,78.53,78.56,2600.0,70.732,70.7681,70.723,70.7501,2600.0
2014-09-10 13:50:00,78.57,78.58,78.51,78.51,2300.0,70.7591,70.7681,70.705,70.705,2300.0
2014-09-10 13:55:00,78.52,78.52,78.47,78.47,3700.0,70.714,70.714,70.669,70.669,3700.0
2014-09-10 14:00:00,78.5,78.53,78.5,78.52,1900.0,70.696,70.723,70.696,70.714,1900.0
2014-09-10 14:05:00,78.53,78.53,78.47,78.48,4300.0,70.723,70.723,70.669,70.678,4300.0
2014-09-10 14:10:00,78.5,78.51,78.49,78.51,700.0,70.696,70.705,70.687,70.705,700.0
2014-09-10 14:15:00,78.51,78.51,78.47,78.47,2700.0,70.705,70.705,70.669,70.669,2700.0
2014-09-10 14:20:00,78.48,78.55,78.48,78.55,2100.0,70.678,70.741,70.678,70.741,2100.0
2014-09-10 14:25:00,78.55,78.55,78.47,78.48,3100.0,70.741,70.741,70.669,70.678,3100.0
2014-09-10 14:30:00,78.51,78.53,78.47,78.48,1800.0,70.705,70.723,70.669,70.678,1800.0
2014-09-10 14:35:00,78.46,78.52,78.46,78.52,1000.0,70.66,70.714,70.66,70.714,1000.0
2014-09-10 14:40:00,78.52,78.58,78.52,78.55,1800.0,70.714,70.7681,70.714,70.741,1800.0
2014-09-10 14:45:00,78.55,78.59,78.55,78.59,1800.0,70.741,70.7771,70.741,70.7771,1800.0
2014-09-10 14:50:00,78.63,78.64,78.62,78.64,1500.0,70.8131,70.8221,70.8041,70.8221,1500.0
2014-09-10 14:55:00,78.64,78.64,78.55,78.57,4300.0,70.8221,70.8221,70.741,70.7591,4300.0
2014-09-10 15:00:00,78.58,78.63,78.57,78.63,4400.0,70.7681,70.8131,70.7591,70.8131,4400.0
2014-09-10 15:05:00,78.63,78.67,78.56,78.62,13000.0,70.8131,70.8491,70.7501,70.8041,13000.0
2014-09-10 15:10:00,78.61,78.63,78.59,78.61,7500.0,70.7951,70.8131,70.7771,70.7951,7500.0
2014-09-10 15:15:00,78.63,78.72,78.62,78.72,2800.0,70.8131,70.8941,70.8041,70.8941,2800.0
2014-09-10 15:20:00,78.69,78.69,78.6,78.64,7800.0,70.8671,70.8671,70.7861,70.8221,7800.0
2014-09-10 15:25:00,78.6,78.62,78.6,78.6,1700.0,70.7861,70.8041,70.7861,70.7861,1700.0
2014-09-10 15:30:00,78.6,78.63,78.59,78.61,3600.0,70.7861,70.8131,70.7771,70.7951,3600.0
2014-09-10 15:35:00,78.62,78.66,78.6,78.61,12100.0,70.8041,70.8401,70.7861,70.7951,12100.0
2014-09-10 15:40:00,78.61,78.66,78.61,78.63,11800.0,70.7951,70.8401,70.7951,70.8131,11800.0
2014-09-10 15:45:00,78.64,78.67,78.61,78.63,18800.0,70.8221,70.8491,70.7951,70.8131,18800.0
2014-09-10 15:50:00,78.63,78.67,78.61,78.64,9300.0,70.8131,70.8491,70.7951,70.8221,9300.0
2014-09-10 15:55:00,78.65,78.65,78.57,78.59,17200.0,70.8311,70.8311,70.7591,70.7771,17200.0
2014-09-11 09:30:00,78.37,78.61,78.27,78.35,4000.0,70.5789,70.7951,70.4889,70.5609,4000.0
2014-09-11 09:35:00,78.48,78.65,78.43,78.59,12000.0,70.678,70.8311,70.633,70.7771,12000.0
2014-09-11 09:40:00,78.59,78.65,78.55,78.65,4100.0,70.7771,70.8311,70.741,70.8311,4100.0
2014-09-11 09:45:00,78.65,78.66,78.52,78.58,8600.0,70.8311,70.8401,70.714,70.7681,8600.0
2014-09-11 09:50:00,78.63,78.65,78.6,78.65,800.0,70.8131,70.8311,70.7861,70.8311,800.0
2014-09-11 09:55:00,78.65,78.65,78.62,78.65,2500.0,70.8311,70.8311,70.8041,70.8311,2500.0
2014-09-11 10:00:00,78.65,78.65,78.58,78.58,2500.0,70.8311,70.8311,70.7681,70.7681,2500.0
2014-09-11 10:05:00,78.58,78.64,78.53,78.56,7700.0,70.7681,70.8221,70.723,70.7501,7700.0
2014-09-11 10:10:00,78.56,78.56,78.51,78.51,400.0,70.7501,70.7501,70.705,70.705,400.0
2014-09-11 10:15:00,78.55,78.71,78.55,78.67,3400.0,70.741,70.8851,70.741,70.8491,3400.0
2014-09-11 10:20:00,78.66,78.66,78.54,78.54,3200.0,70.8401,70.8401,70.732,70.732,3200.0
2014-09-11 10:25:00,78.54,78.57,78.52,78.56,1100.0,70.732,70.7591,70.714,70.7501,1100.0
2014-09-11 10:30:00,78.55,78.59,78.53,78.58,2200.0,70.741,70.7771,70.723,70.7681,2200.0
2014-09-11 10:35:00,78.51,78.52,78.41,78.44,1800.0,70.705,70.714,70.615,70.642,1800.0
2014-09-11 10:40:00,78.44,78.47,78.38,78.47,700.0,70.642,70.669,70.5879,70.669,700.0
2014-09-11 10:45:00,78.4,78.48,78.4,78.46,2600.0,70.606,70.678,70.606,70.66,2600.0
2014-09-11 10:50:00,78.45,78.48,78.45,78.47,2200.0,70.651,70.678,70.651,70.669,2200.0
2014-09-11 10:55:00,78.45,78.48,78.4,78.48,2300.0,70.651,70.678,70.606,70.678,2300.0
2014-09-11 11:00:00,78.48,78.51,78.46,78.49,2500.0,70.678,70.705,70.66,70.687,2500.0
2014-09-11 11:05:00,78.5,78.54,78.5,78.52,3300.0,70.696,70.732,70.696,70.714,3300.0
2014-09-11 11:10:00,78.55,78.57,78.53,78.53,1400.0,70.741,70.7591,70.723,70.723,1400.0
2014-09-11 11:15:00,78.55,78.57,78.55,78.56,3600.0,70.741,70.7591,70.741,70.7501,3600.0
2014-09-11 11:20:00,78.57,78.59,78.55,78.56,2000.0,70.7591,70.7771,70.741,70.7501,2000.0
2014-09-11 11:25:00,78.56,78.61,78.55,78.56,2200.0,70.7501,70.7951,70.741,70.7501,2200.0
2014-09-11 11:30:00,78.59,78.63,78.59,78.62,1900.0,70.7771,70.8131,70.7771,70.8041,1900.0
2014-09-11 11:35:00,78.64,78.64,78.59,78.61,1400.0,70.8221,70.8221,70.7771,70.7951,1400.0
2014-09-11 11:40:00,78.61,78.62,78.56,78.56,1000.0,70.7951,70.8041,70.7501,70.7501,1000.0
2014-09-11 11:45:00,78.57,78.58,78.57,78.57,700.0,70.7591,70.7681,70.7591,70.7591,700.0
2014-09-11 11:50:00,78.55,78.59,78.54,78.55,900.0,70.741,70.7771,70.732,70.741,900.0
2014-09-11 11:55:00,78.57,78.62,78.57,78.62,1300.0,70.7591,70.8041,70.7591,70.8041,1300.0
2014-09-11 12:00:00,78.63,78.63,78.6,78.61,1800.0,70.8131,70.8131,70.7861,70.7951,1800.0
2014-09-11 12:05:00,78.61,78.61,78.58,78.58,400.0,70.7951,70.7951,70.7681,70.7681,400.0
2014-09-11 12:10:00,78.53,78.53,78.53,78.53,400.0,70.723,70.723,70.723,70.723,400.0
2014-09-11 12:15:00,78.53,78.53,78.53,78.53,0.0,70.723,70.723,70.723,70.723,0.0
2014-09-11 12:20:00,78.55,78.61,78.55,78.61,1600.0,70.741,70.7951,70.741,70.7951,1600.0
2014-09-11 12:25:00,78.61,78.65,78.61,78.62,4600.0,70.7951,70.8311,70.7951,70.8041,4600.0
2014-09-11 12:30:00,78.61,78.61,78.58,78.59,1500.0,70.7951,70.7951,70.7681,70.7771,1500.0
2014-09-11 12:35:00,78.59,78.6,78.53,78.53,2800.0,70.7771,70.7861,70.723,70.723,2800.0
2014-09-11 12:40:00,78.54,78.54,78.48,78.49,3100.0,70.732,70.732,70.678,70.687,3100.0
2014-09-11 12:45:00,78.5,78.5,78.47,78.47,2100.0,70.696,70.696,70.669,70.669,2100.0
2014-09-11 12:50:00,78.47,78.48,78.46,78.46,600.0,70.669,70.678,70.66,70.66,600.0
2014-09-11 12:55:00,78.45,78.45,78.4,78.42,1900.0,70.651,70.651,70.606,70.624,1900.0
2014-09-11 13:00:00,78.43,78.43,78.42,78.43,1700.0,70.633,70.633,70.624,70.633,1700.0
2014-09-11 13:05:00,78.41,78.42,78.4,78.4,1500.0,70.615,70.624,70.606,70.606,1500.0
2014-09-11 13:10:00,78.39,78.4,78.39,78.39,500.0,70.597,70.606,70.597,70.597,500.0
2014-09-11 13:15:00,78.37,78.38,78.36,78.36,400.0,70.5789,70.5879,70.5699,70.5699,400.0
2014-09-11 13:20:00,78.37,78.37,78.29,78.3,1500.0,70.5789,70.5789,70.5069,70.5159,1500.0
2014-09-11 13:25:00,78.31,78.32,78.27,78.31,1600.0,70.5249,70.5339,70.4889,70.5249,1600.0
2014-09-11 13:30:00,78.32,78.36,78.32,78.36,1200.0,70.5339,70.5699,70.5339,70.5699,1200.0
2014-09-11 13:35:00,78.35,78.35,78.32,78.33,1300.0,70.5609,70.5609,70.5339,70.5429,1300.0
2014-09-11 13:40:00,78.33,78.36,78.33,78.36,3000.0,70.5429,70.5699,70.5429,70.5699,3000.0
2014-09-11 13:45:00,78.38,78.4,78.36,78.36,900.0,70.5879,70.606,70.5699,70.5699,900.0
2014-09-11 13:50:00,78.37,78.39,78.34,78.34,1900.0,70.5789,70.597,70.5519,70.5519,1900.0
2014-09-11 13:55:00,78.34,78.38,78.34,78.38,4300.0,70.5519,70.5879,70.5519,70.5879,4300.0
2014-09-11 14:00:00,78.39,78.4,78.38,78.39,7200.0,70.597,70.606,70.5879,70.597,7200.0
2014-09-11 14:05:00,78.36,78.36,78.32,78.32,2600.0,70.5699,70.5699,70.5339,70.5339,2600.0
2014-09-11 14:10:00,78.31,78.35,78.31,78.35,1500.0,70.5249,70.5609,70.5249,70.5609,1500.0
2014-09-11 14:15:00,78.35,78.38,78.35,78.37,800.0,70.5609,70.5879,70.5609,70.5789,800.0
2014-09-11 14:20:00,78.39,78.39,78.37,78.39,1200.0,70.597,70.597,70.5789,70.597,1200.0
2014-09-11 14:25:00,78.39,78.41,78.39,78.41,5300.0,70.597,70.615,70.597,70.615,5300.0
2014-09-11 14:30:00,78.44,78.5,78.44,78.44,3100.0,70.642,70.696,70.642,70.642,3100.0
2014-09-11 14:35:00,78.44,78.44,78.44,78.44,100.0,70.642,70.642,70.642,70.642,100.0
2014-09-11 14:40:00,78.43,78.47,78.43,78.47,200.0,70.633,70.669,70.633,70.669,200.0
2014-09-11 14:45:00,78.45,78.47,78.44,78.47,1000.0,70.651,70.669,70.642,70.669,1000.0
2014-09-11 14:50:00,78.44,78.44,78.4,78.44,900.0,70.642,70.642,70.606,70.642,900.0
2014-09-11 14:55:00,78.45,78.49,78.45,78.46,600.0,70.651,70.687,70.651,70.66,600.0
2014-09-11 15:00:00,78.47,78.51,78.44,78.47,1700.0,70.669,70.705,70.642,70.669,1700.0
2014-09-11 15:05:00,78.48,78.48,78.38,78.38,3100.0,70.678,70.678,70.5879,70.5879,3100.0
2014-09-11 15:10:00,78.38,78.41,78.37,78.38,1100.0,70.5879,70.615,70.5789,70.5879,1100.0
2014-09-11 15:15:00,78.38,78.41,78.37,78.37,2200.0,70.5879,70.615,70.5789,70.5789,2200.0
2014-09-11 15:20:00,78.39,78.41,78.32,78.33,8000.0,70.597,70.615,70.5339,70.5429,8000.0
2014-09-11 15:25:00,78.33,78.35,78.26,78.28,14800.0,70.5429,70.5609,70.4799,70.4979,14800.0
2014-09-11 15:30:00,78.27,78.33,78.27,78.32,4900.0,70.4889,70.5429,70.4889,70.5339,4900.0
2014-09-11 15:35:00,78.35,78.42,78.35,78.41,1600.0,70.5609,70.624,70.5609,70.615,1600.0
2014-09-11 15:40:00,78.42,78.42,78.39,78.39,3100.0,70.624,70.624,70.597,70.597,3100.0
2014-09-11 15:45:00,78.41,78.42,78.36,78.41,11700.0,70.615,70.624,70.5699,70.615,11700.0
2014-09-11 15:50:00,78.4,78.41,78.37,78.38,6400.0,70.606,70.615,70.5789,70.5879,6400.0
2014-09-11 15:55:00,78.39,78.41,78.38,78.4,14100.0,70.597,70.615,70.5879,70.606,14100.0
2014-09-12 09:30:00,78.73,78.77,78.57,78.63,9300.0,70.9032,70.9392,70.7591,70.8131,9300.0
2014-09-12 09:35:00,78.76,78.76,78.53,78.53,7200.0,70.9302,70.9302,70.723,70.723,7200.0
2014-09-12 09:40:00,78.55,78.7,78.55,78.55,6100.0,70.741,70.8761,70.741,70.741,6100.0
2014-09-12 09:45:00,78.56,78.58,78.37,78.57,6100.0,70.7501,70.7681,70.5789,70.7591,6100.0
2014-09-12 09:50:00,78.54,78.54,78.42,78.44,2600.0,70.732,70.732,70.624,70.642,2600.0
2014-09-12 09:55:00,78.41,78.51,78.37,78.39,4800.0,70.615,70.705,70.5789,70.597,4800.0
2014-09-12 10:00:00,78.4,78.42,78.25,78.28,2800.0,70.606,70.624,70.4709,70.4979,2800.0
2014-09-12 10:05:00,78.28,78.35,78.23,78.33,1400.0,70.4979,70.5609,70.4529,70.5429,1400.0
2014-09-12 10:10:00,78.4,78.4,78.32,78.34,2200.0,70.606,70.606,70.5339,70.5519,2200.0
2014-09-12 10:15:00,78.36,78.47,78.36,78.43,4800.0,70.5699,70.669,70.5699,70.633,4800.0
2014-09-12 10:20:00,78.42,78.42,78.35,78.35,2100.0,70.624,70.624,70.5609,70.5609,2100.0
2014-09-12 10:25:00,78.32,78.37,78.31,78.37,2500.0,70.5339,70.5789,70.5249,70.5789,2500.0
2014-09-12 10:30:00,78.39,78.4,78.34,78.38,2800.0,70.597,70.606,70.5519,70.5879,2800.0
2014-09-12 10:35:00,78.4,78.42,78.31,78.31,1800.0,70.606,70.624,70.5249,70.5249,1800.0
2014-09-12 10:40:00,78.33,78.37,78.33,78.34,1200.0,70.5429,70.5789,70.5429,70.5519,1200.0
2014-09-12 10:45:00,78.32,78.36,78.29,78.35,2800.0,70.5339,70.5699,70.5069,70.5609,2800.0
2014-09-12 10:50:00,78.36,78.49,78.35,78.49,7700.0,70.5699,70.687,70.5609,70.687,7700.0
2014-09-12 10:55:00,78.49,78.5,78.45,78.45,8000.0,70.687,70.696,70.651,70.651,8000.0
2014-09-12 11:00:00,78.43,78.46,78.35,78.35,2700.0,70.633,70.66,70.5609,70.5609,2700.0
2014-09-12 11:05:00,78.36,78.41,78.36,78.4,2200.0,70.5699,70.615,70.5699,70.606,2200.0
2014-09-12 11:10:00,78.44,78.44,78.31,78.31,3800.0,70.642,70.642,70.5249,70.5249,3800.0
2014-09-12 11:15:00,78.31,78.34,78.31,78.33,1000.0,70.5249,70.5519,70.5249,70.5429,1000.0
2014-09-12 11:20:00,78.3,78.3,78.28,78.29,800.0,70.5159,70.5159,70.4979,70.5069,800.0
2014-09-12 11:25:00,78.3,78.35,78.3,78.3,1000.0,70.5159,70.5609,70.5159,70.5159,1000.0
2014-09-12 11:30:00,78.29,78.29,78.24,78.26,1800.0,70.5069,70.5069,70.4619,70.4799,1800.0
2014-09-12 11:35:00,78.3,78.34,78.28,78.3,1000.0,70.5159,70.5519,70.4979,70.5159,1000.0
2014-09-12 11:40:00,78.31,78.33,78.29,78.3,1900.0,70.5249,70.5429,70.5069,70.5159,1900.0
2014-09-12 11:45:00,78.32,78.32,78.23,78.23,700.0,70.5339,70.5339,70.4529,70.4529,700.0
2014-09-12 11:50:00,78.19,78.19,78.16,78.18,1800.0,70.4168,70.4168,70.3898,70.4078,1800.0
2014-09-12 11:55:00,78.19,78.22,78.18,78.22,500.0,70.4168,70.4439,70.4078,70.4439,500.0
2014-09-12 12:00:00,78.21,78.23,78.18,78.19,1600.0,70.4348,70.4529,70.4078,70.4168,1600.0
2014-09-12 12:05:00,78.18,78.25,78.18,78.25,500.0,70.4078,70.4709,70.4078,70.4709,500.0
2014-09-12 12:10:00,78.23,78.27,78.22,78.26,1400.0,70.4529,70.4889,70.4439,70.4799,1400.0
2014-09-12 12:15:00,78.27,78.29,78.18,78.2,3800.0,70.4889,70.5069,70.4078,70.4258,3800.0
2014-09-12 12:20:00,78.19,78.2,78.15,78.15,1800.0,70.4168,70.4258,70.3808,70.3808,1800.0
2014-09-12 12:25:00,78.17,78.19,78.17,78.19,1300.0,70.3988,70.4168,70.3988,70.4168,1300.0
2014-09-12 12:30:00,78.19,78.19,78.11,78.14,1400.0,70.4168,70.4168,70.3448,70.3718,1400.0
2014-09-12 12:35:00,78.12,78.13,78.08,78.1,1400.0,70.3538,70.3628,70.3178,70.3358,1400.0
2014-09-12 12:40:00,78.07,78.17,78.07,78.16,1800.0,70.3088,70.3988,70.3088,70.3898,1800.0
2014-09-12 12:45:00,78.17,78.18,78.15,78.18,800.0,70.3988,70.4078,70.3808,70.4078,800.0
2014-09-12 12:50:00,78.17,78.17,78.09,78.09,1600.0,70.3988,70.3988,70.3268,70.3268,1600.0
2014-09-12 12:55:00,78.08,78.13,78.08,78.11,2000.0,70.3178,70.3628,70.3178,70.3448,2000.0
2014-09-12 13:00:00,78.1,78.1,78.04,78.08,2600.0,70.3358,70.3358,70.2817,70.3178,2600.0
2014-09-12 13:05:00,78.13,78.13,78.03,78.06,3500.0,70.3628,70.3628,70.2727,70.2998,3500.0
2014-09-12 13:10:00,78.09,78.09,77.98,77.98,900.0,70.3268,70.3268,70.2277,70.2277,900.0
2014-09-12 13:15:00,78.03,78.04,77.92,77.92,2500.0,70.2727,70.2817,70.1737,70.1737,2500.0
2014-09-12 13:20:00,77.9,77.96,77.87,77.87,2300.0,70.1557,70.2097,70.1286,70.1286,2300.0
2014-09-12 13:25:00,77.86,77.96,77.86,77.94,2700.0,70.1196,70.2097,70.1196,70.1917,2700.0
2014-09-12 13:30:00,77.93,77.93,77.87,77.88,2700.0,70.1827,70.1827,70.1286,70.1377,2700.0
2014-09-12 13:35:00,77.88,77.95,77.88,77.94,1500.0,70.1377,70.2007,70.1377,70.1917,1500.0
2014-09-12 13:40:00,77.89,77.98,77.83,77.98,2200.0,70.1467,70.2277,70.0926,70.2277,2200.0
2014-09-12 13:45:00,78.0,78.0,77.93,77.95,2400.0,70.2457,70.2457,70.1827,70.2007,2400.0
2014-09-12 13:50:00,78.03,78.06,77.98,78.05,2100.0,70.2727,70.2998,70.2277,70.2908,2100.0
2014-09-12 13:55:00,78.05,78.08,78.02,78.02,5300.0,70.2908,70.3178,70.2637,70.2637,5300.0
2014-09-12 14:00:00,78.07,78.1,78.02,78.07,2200.0,70.3088,70.3358,70.2637,70.3088,2200.0
2014-09-12 14:05:00,78.06,78.13,78.06,78.11,2800.0,70.2998,70.3628,70.2998,70.3448,2800.0
2014-09-12 14:10:00,78.13,78.16,78.11,78.14,3400.0,70.3628,70.3898,70.3448,70.3718,3400.0
2014-09-12 14:15:00,78.15,78.18,78.07,78.07,7300.0,70.3808,70.4078,70.3088,70.3088,7300.0
2014-09-12 14:20:00,78.09,78.1,78.06,78.08,2500.0,70.3268,70.3358,70.2998,70.3178,2500.0
2014-09-12 14:25:00,78.06,78.08,77.98,77.98,2500.0,70.2998,70.3178,70.2277,70.2277,2500.0
2014-09-12 14:30:00,77.99,78.08,77.99,78.07,2600.0,70.2367,70.3178,70.2367,70.3088,2600.0
2014-09-12 14:35:00,78.08,78.08,78.01,78.01,4000.0,70.3178,70.3178,70.2547,70.2547,4000.0
2014-09-12 14:40:00,78.0,78.0,77.89,77.99,4900.0,70.2457,70.2457,70.1467,70.2367,4900.0
2014-09-12 14:45:00,77.97,78.03,77.94,78.02,2900.0,70.2187,70.2727,70.1917,70.2637,2900.0
2014-09-12 14:50:00,78.02,78.02,77.93,77.93,2500.0,70.2637,70.2637,70.1827,70.1827,2500.0
2014-09-12 14:55:00,77.95,78.02,77.94,77.96,3100.0,70.2007,70.2637,70.1917,70.2097,3100.0
2014-09-12 15:00:00,77.97,77.97,77.92,77.97,1600.0,70.2187,70.2187,70.1737,70.2187,1600.0
2014-09-12 15:05:00,77.98,78.06,77.98,78.02,5500.0,70.2277,70.2998,70.2277,70.2637,5500.0
2014-09-12 15:10:00,78.0,78.07,77.97,78.06,4000.0,70.2457,70.3088,70.2187,70.2998,4000.0
2014-09-12 15:15:00,78.04,78.08,78.02,78.06,3100.0,70.2817,70.3178,70.2637,70.2998,3100.0
2014-09-12 15:20:00,78.06,78.12,78.06,78.12,3400.0,70.2998,70.3538,70.2998,70.3538,3400.0
2014-09-12 15:25:00,78.14,78.14,78.04,78.05,3300.0,70.3718,70.3718,70.2817,70.2908,3300.0
2014-09-12 15:30:00,78.08,78.15,78.07,78.09,4000.0,70.3178,70.3808,70.3088,70.3268,4000.0
2014-09-12 15:35:00,78.08,78.1,78.04,78.08,4400.0,70.3178,70.3358,70.2817,70.3178,4400.0
2014-09-12 15:40:00,78.07,78.11,78.01,78.01,5900.0,70.3088,70.3448,70.2547,70.2547,5900.0
2014-09-12 15:45:00,78.01,78.11,78.01,78.09,7200.0,70.2547,70.3448,70.2547,70.3268,7200.0
2014-09-12 15:50:00,78.1,78.16,78.1,78.11,12000.0,70.3358,70.3898,70.3358,70.3448,12000.0
2014-09-12 15:55:00,78.1,78.12,78.05,78.07,14300.0,70.3358,70.3538,70.2908,70.3088,14300.0
2014-09-15 09:30:00,78.5,78.64,78.19,78.31,6900.0,70.696,70.8221,70.4168,70.5249,6900.0
2014-09-15 09:35:00,78.28,78.35,78.16,78.25,4100.0,70.4979,70.5609,70.3898,70.4709,4100.0
2014-09-15 09:40:00,78.21,78.36,78.06,78.34,9900.0,70.4348,70.5699,70.2998,70.5519,9900.0
2014-09-15 09:45:00,78.24,78.24,77.97,77.97,2100.0,70.4619,70.4619,70.2187,70.2187,2100.0
2014-09-15 09:50:00,78.03,78.1,78.01,78.07,3400.0,70.2727,70.3358,70.2547,70.3088,3400.0
2014-09-15 09:55:00,78.07,78.07,77.95,77.98,2100.0,70.3088,70.3088,70.2007,70.2277,2100.0
2014-09-15 10:00:00,77.99,78.05,77.94,78.05,2900.0,70.2367,70.2908,70.1917,70.2908,2900.0
2014-09-15 10:05:00,78.02,78.07,77.99,77.99,1400.0,70.2637,70.3088,70.2367,70.2367,1400.0
2014-09-15 10:10:00,78.04,78.12,78.04,78.07,3200.0,70.2817,70.3538,70.2817,70.3088,3200.0
2014-09-15 10:15:00,78.03,78.03,77.99,78.03,1200.0,70.2727,70.2727,70.2367,70.2727,1200.0
2014-09-15 10:20:00,78.02,78.04,78.0,78.01,1700.0,70.2637,70.2817,70.2457,70.2547,1700.0
2014-09-15 10:25:00,77.96,78.1,77.96,78.09,2800.0,70.2097,70.3358,70.2097,70.3268,2800.0
2014-09-15 10:30:00,78.11,78.11,78.03,78.04,1100.0,70.3448,70.3448,70.2727,70.2817,1100.0
2014-09-15 10:35:00,78.05,78.14,78.03,78.13,2600.0,70.2908,70.3718,70.2727,70.3628,2600.0
2014-09-15 10:40:00,78.16,78.17,78.06,78.09,2500.0,70.3898,70.3988,70.2998,70.3268,2500.0
2014-09-15 10:45:00,78.1,78.17,78.08,78.15,3600.0,70.3358,70.3988,70.3178,70.3808,3600.0
2014-09-15 10:50:00,78.15,78.22,78.09,78.16,8900.0,70.3808,70.4439,70.3268,70.3898,8900.0
2014-09-15 10:55:00,78.2,78.23,78.14,78.15,15100.0,70.4258,70.4529,70.3718,70.3808,15100.0
2014-09-15 11:00:00,78.17,78.18,78.01,78.05,20100.0,70.3988,70.4078,70.2547,70.2908,20100.0
2014-09-15 11:05:00,78.06,78.06,77.94,78.02,10900.0,70.2998,70.2998,70.1917,70.2637,10900.0
2014-09-15 11:10:00,78.04,78.1,77.99,77.99,7700.0,70.2817,70.3358,70.2367,70.2367,7700.0
2014-09-15 11:15:00,77.99,78.01,77.98,77.98,1000.0,70.2367,70.2547,70.2277,70.2277,1000.0
2014-09-15 11:20:00,77.91,77.96,77.91,77.94,2600.0,70.1647,70.2097,70.1647,70.1917,2600.0
2014-09-15 11:25:00,77.9,77.97,77.9,77.94,5800.0,70.1557,70.2187,70.1557,70.1917,5800.0
2014-09-15 11:30:00,77.96,77.98,77.92,77.93,4300.0,70.2097,70.2277,70.1737,70.1827,4300.0
2014-09-15 11:35:00,77.91,77.97,77.82,77.85,10000.0,70.1647,70.2187,70.0836,70.1106,10000.0
2014-09-15 11:40:00,77.87,78.0,77.87,77.97,10500.0,70.1286,70.2457,70.1286,70.2187,10500.0
2014-09-15 11:45:00,77.97,78.03,77.96,78.03,8000.0,70.2187,70.2727,70.2097,70.2727,8000.0
2014-09-15 11:50:00,78.01,78.05,78.0,78.05,2300.0,70.2547,70.2908,70.2457,70.2908,2300.0
2014-09-15 11:55:00,78.05,78.07,77.99,77.99,9600.0,70.2908,70.3088,70.2367,70.2367,9600.0
2014-09-15 12:00:00,78.02,78.06,78.0,78.03,3200.0,70.2637,70.2998,70.2457,70.2727,3200.0
2014-09-15 12:05:00,78.04,78.07,78.04,78.05,3300.0,70.2817,70.3088,70.2817,70.2908,3300.0
2014-09-15 12:10:00,78.07,78.07,78.0,78.03,6400.0,70.3088,70.3088,70.2457,70.2727,6400.0
2014-09-15 12:15:00,78.03,78.06,78.0,78.05,3800.0,70.2727,70.2998,70.2457,70.2908,3800.0
2014-09-15 12:20:00,78.05,78.05,78.02,78.05,1600.0,70.2908,70.2908,70.2637,70.2908,1600.0
2014-09-15 12:25:00,78.05,78.06,78.01,78.04,11600.0,70.2908,70.2998,70.2547,70.2817,11600.0
2014-09-15 12:30:00,78.02,78.04,78.0,78.01,1300.0,70.2637,70.2817,70.2457,70.2547,1300.0
2014-09-15 12:35:00,78.03,78.04,78.0,78.01,2600.0,70.2727,70.2817,70.2457,70.2547,2600.0
2014-09-15 12:40:00,78.02,78.06,78.02,78.06,1600.0,70.2637,70.2998,70.2637,70.2998,1600.0
2014-09-15 12:45:00,78.05,78.07,78.02,78.05,8000.0,70.2908,70.3088,70.2637,70.2908,8000.0
2014-09-15 12:50:00,78.09,78.19,78.07,78.19,3100.0,70.3268,70.4168,70.3088,70.4168,3100.0
2014-09-15 12:55:00,78.18,78.22,78.17,78.22,1000.0,70.4078,70.4439,70.3988,70.4439,1000.0
2014-09-15 13:00:00,78.23,78.24,78.19,78.19,1000.0,70.4529,70.4619,70.4168,70.4168,1000.0
2014-09-15 13:05:00,78.17,78.19,78.14,78.17,3400.0,70.3988,70.4168,70.3718,70.3988,3400.0
2014-09-15 13:10:00,78.17,78.18,78.11,78.12,3000.0,70.3988,70.4078,70.3448,70.3538,3000.0
2014-09-15 13:15:00,78.15,78.18,78.15,78.16,1800.0,70.3808,70.4078,70.3808,70.3898,1800.0
2014-09-15 13:20:00,78.15,78.15,78.09,78.12,2100.0,70.3808,70.3808,70.3268,70.3538,2100.0
2014-09-15 13:25:00,78.12,78.15,78.1,78.1,2600.0,70.3538,70.3808,70.3358,70.3358,2600.0
2014-09-15 13:30:00,78.1,78.15,78.1,78.15,200.0,70.3358,70.3808,70.3358,70.3808,200.0
2014-09-15 13:35:00,78.15,78.17,78.09,78.12,2500.0,70.3808,70.3988,70.3268,70.3538,2500.0
2014-09-15 13:40:00,78.12,78.13,78.11,78.13,600.0,70.3538,70.3628,70.3448,70.3628,600.0
2014-09-15 13:45:00,78.17,78.17,78.1,78.1,900.0,70.3988,70.3988,70.3358,70.3358,900.0
2014-09-15 13:50:00,78.1,78.1,78.03,78.1,1800.0,70.3358,70.3358,70.2727,70.3358,1800.0
2014-09-15 13:55:00,78.08,78.09,78.07,78.07,2800.0,70.3178,70.3268,70.3088,70.3088,2800.0
2014-09-15 14:00:00,78.09,78.12,78.05,78.09,2500.0,70.3268,70.3538,70.2908,70.3268,2500.0
2014-09-15 14:05:00,78.09,78.14,78.08,78.12,3500.0,70.3268,70.3718,70.3178,70.3538,3500.0
2014-09-15 14:10:00,78.11,78.17,78.11,78.16,1900.0,70.3448,70.3988,70.3448,70.3898,1900.0
2014-09-15 14:15:00,78.16,78.16,78.14,78.14,600.0,70.3898,70.3898,70.3718,70.3718,600.0
2014-09-15 14:20:00,78.13,78.14,78.1,78.14,2200.0,70.3628,70.3718,70.3358,70.3718,2200.0
2014-09-15 14:25:00,78.15,78.22,78.14,78.14,9500.0,70.3808,70.4439,70.3718,70.3718,9500.0
2014-09-15 14:30:00,78.15,78.17,78.1,78.14,13100.0,70.3808,70.3988,70.3358,70.3718,13100.0
2014-09-15 14:35:00,78.16,78.2,78.14,78.17,11100.0,70.3898,70.4258,70.3718,70.3988,11100.0
2014-09-15 14:40:00,78.15,78.16,78.11,78.14,2500.0,70.3808,70.3898,70.3448,70.3718,2500.0
2014-09-15 14:45:00,78.16,78.16,78.09,78.1,4200.0,70.3898,70.3898,70.3268,70.3358,4200.0
2014-09-15 14:50:00,78.1,78.16,78.09,78.13,7700.0,70.3358,70.3898,70.3268,70.3628,7700.0
2014-09-15 14:55:00,78.15,78.15,78.13,78.13,1600.0,70.3808,70.3808,70.3628,70.3628,1600.0
2014-09-15 15:00:00,78.13,78.17,78.13,78.13,5500.0,70.3628,70.3988,70.3628,70.3628,5500.0
2014-09-15 15:05:00,78.14,78.16,78.1,78.13,2700.0,70.3718,70.3898,70.3358,70.3628,2700.0
2014-09-15 15:10:00,78.13,78.14,78.08,78.08,1100.0,70.3628,70.3718,70.3178,70.3178,1100.0
2014-09-15 15:15:00,78.07,78.14,78.07,78.11,2100.0,70.3088,70.3718,70.3088,70.3448,2100.0
2014-09-15 15:20:00,78.13,78.14,78.05,78.05,1900.0,70.3628,70.3718,70.2908,70.2908,1900.0
2014-09-15 15:25:00,78.07,78.14,78.06,78.14,4200.0,70.3088,70.3718,70.2998,70.3718,4200.0
2014-09-15 15:30:00,78.16,78.17,78.1,78.15,5000.0,70.3898,70.3988,70.3358,70.3808,5000.0
2014-09-15 15:35:00,78.15,78.18,78.13,78.16,5600.0,70.3808,70.4078,70.3628,70.3898,5600.0
2014-09-15 15:40:00,78.15,78.15,78.1,78.11,3800.0,70.3808,70.3808,70.3358,70.3448,3800.0
2014-09-15 15:45:00,78.1,78.14,78.08,78.09,7600.0,70.3358,70.3718,70.3178,70.3268,7600.0
2014-09-15 15:50:00,78.09,78.11,78.08,78.1,3800.0,70.3268,70.3448,70.3178,70.3358,3800.0
2014-09-15 15:55:00,78.1,78.13,78.08,78.12,14100.0,70.3358,70.3628,70.3178,70.3538,14100.0
2014-09-16 09:30:00,78.13,78.13,77.58,77.58,7100.0,70.3628,70.3628,69.8675,69.8675,7100.0
2014-09-16 09:35:00,77.67,77.74,77.67,77.68,1600.0,69.9485,70.0116,69.9485,69.9575,1600.0
2014-09-16 09:40:00,77.69,77.73,77.61,77.65,3800.0,69.9665,70.0026,69.8945,69.9305,3800.0
2014-09-16 09:45:00,77.65,77.79,77.64,77.74,6400.0,69.9305,70.0566,69.9215,70.0116,6400.0
2014-09-16 09:50:00,77.76,77.89,77.73,77.88,5900.0,70.0296,70.1467,70.0026,70.1377,5900.0
2014-09-16 09:55:00,77.87,77.88,77.86,77.86,600.0,70.1286,70.1377,70.1196,70.1196,600.0
2014-09-16 10:00:00,77.89,78.01,77.89,77.96,1600.0,70.1467,70.2547,70.1467,70.2097,1600.0
2014-09-16 10:05:00,78.0,78.04,77.97,77.98,2400.0,70.2457,70.2817,70.2187,70.2277,2400.0
2014-09-16 10:10:00,78.02,78.06,78.02,78.06,1000.0,70.2637,70.2998,70.2637,70.2998,1000.0
2014-09-16 10:15:00,78.06,78.08,77.9,77.9,5100.0,70.2998,70.3178,70.1557,70.1557,5100.0
2014-09-16 10:20:00,77.92,77.92,77.89,77.89,1200.0,70.1737,70.1737,70.1467,70.1467,1200.0
2014-09-16 10:25:00,77.9,77.9,77.9,77.9,900.0,70.1557,70.1557,70.1557,70.1557,900.0
2014-09-16 10:30:00,77.94,78.02,77.9,77.91,3800.0,70.1917,70.2637,70.1557,70.1647,3800.0
2014-09-16 10:35:00,77.93,78.02,77.93,77.96,1900.0,70.1827,70.2637,70.1827,70.2097,1900.0
2014-09-16 10:40:00,77.95,77.95,77.87,77.87,800.0,70.2007,70.2007,70.1286,70.1286,800.0
2014-09-16 10:45:00,77.86,77.93,77.86,77.9,3800.0,70.1196,70.1827,70.1196,70.1557,3800.0
2014-09-16 10:50:00,77.93,77.93,77.86,77.86,1200.0,70.1827,70.1827,70.1196,70.1196,1200.0
2014-09-16 10:55:00,77.84,77.84,77.71,77.71,3600.0,70.1016,70.1016,69.9846,69.9846,3600.0
2014-09-16 11:00:00,77.71,77.72,77.68,77.7,3400.0,69.9846,69.9936,69.9575,69.9755,3400.0
2014-09-16 11:05:00,77.71,77.71,77.68,77.69,1800.0,69.9846,69.9846,69.9575,69.9665,1800.0
2014-09-16 11:10:00,77.71,77.73,77.71,77.72,2000.0,69.9846,70.0026,69.9846,69.9936,2000.0
2014-09-16 11:15:00,77.72,77.72,77.69,77.72,2700.0,69.9936,69.9936,69.9665,69.9936,2700.0
2014-09-16 11:20:00,77.72,77.89,77.72,77.89,2500.0,69.9936,70.1467,69.9936,70.1467,2500.0
2014-09-16 11:25:00,77.91,77.95,77.87,77.95,2800.0,70.1647,70.2007,70.1286,70.2007,2800.0
2014-09-16 11:30:00,78.0,78.0,77.89,77.93,2500.0,70.2457,70.2457,70.1467,70.1827,2500.0
2014-09-16 11:35:00,77.96,77.98,77.96,77.96,1000.0,70.2097,70.2277,70.2097,70.2097,1000.0
2014-09-16 11:40:00,77.98,78.0,77.94,78.0,5300.0,70.2277,70.2457,70.1917,70.2457,5300.0
2014-09-16 11:45:00,78.0,78.02,77.97,78.02,4100.0,70.2457,70.2637,70.2187,70.2637,4100.0
2014-09-16 11:50:00,77.99,78.07,77.99,78.01,7900.0,70.2367,70.3088,70.2367,70.2547,7900.0
2014-09-16 11:55:00,78.01,78.02,77.98,77.98,2200.0,70.2547,70.2637,70.2277,70.2277,2200.0
2014-09-16 12:00:00,77.98,78.0,77.91,77.93,14200.0,70.2277,70.2457,70.1647,70.1827,14200.0
2014-09-16 12:05:00,77.93,77.94,77.85,77.87,5900.0,70.1827,70.1917,70.1106,70.1286,5900.0
2014-09-16 12:10:00,77.86,77.87,77.83,77.87,4700.0,70.1196,70.1286,70.0926,70.1286,4700.0
2014-09-16 12:15:00,77.92,78.0,77.92,77.96,2800.0,70.1737,70.2457,70.1737,70.2097,2800.0
2014-09-16 12:20:00,77.95,78.01,77.95,77.98,5300.0,70.2007,70.2547,70.2007,70.2277,5300.0
2014-09-16 12:25:00,77.98,77.98,77.96,77.96,2600.0,70.2277,70.2277,70.2097,70.2097,2600.0
2014-09-16 12:30:00,77.99,78.02,77.96,78.02,3000.0,70.2367,70.2637,70.2097,70.2637,3000.0
2014-09-16 12:35:00,78.0,78.03,77.97,77.99,4300.0,70.2457,70.2727,70.2187,70.2367,4300.0
2014-09-16 12:40:00,77.99,77.99,77.96,77.99,2100.0,70.2367,70.2367,70.2097,70.2367,2100.0
2014-09-16 12:45:00,77.99,78.0,77.96,77.96,1600.0,70.2367,70.2457,70.2097,70.2097,1600.0
2014-09-16 12:50:00,77.99,78.0,77.98,77.99,3100.0,70.2367,70.2457,70.2277,70.2367,3100.0
2014-09-16 12:55:00,77.99,77.99,77.92,77.94,3800.0,70.2367,70.2367,70.1737,70.1917,3800.0
2014-09-16 13:00:00,77.95,78.01,77.94,77.94,3400.0,70.2007,70.2547,70.1917,70.1917,3400.0
2014-09-16 13:05:00,77.94,77.98,77.94,77.98,3500.0,70.1917,70.2277,70.1917,70.2277,3500.0
2014-09-16 13:10:00,77.98,77.99,77.78,77.86,15900.0,70.2277,70.2367,70.0476,70.1196,15900.0
2014-09-16 13:15:00,77.9,77.96,77.8,77.95,16700.0,70.1557,70.2097,70.0656,70.2007,16700.0
2014-09-16 13:20:00,78.0,78.01,77.97,78.0,3000.0,70.2457,70.2547,70.2187,70.2457,3000.0
2014-09-16 13:25:00,77.99,78.01,77.92,78.0,6900.0,70.2367,70.2547,70.1737,70.2457,6900.0
2014-09-16 13:30:00,77.99,78.01,77.98,78.0,5700.0,70.2367,70.2547,70.2277,70.2457,5700.0
2014-09-16 13:35:00,78.0,78.02,77.95,77.98,8100.0,70.2457,70.2637,70.2007,70.2277,8100.0
2014-09-16 13:40:00,77.98,78.0,77.96,77.96,4000.0,70.2277,70.2457,70.2097,70.2097,4000.0
2014-09-16 13:45:00,77.95,78.0,77.95,77.97,2500.0,70.2007,70.2457,70.2007,70.2187,2500.0
2014-09-16 13:50:00,77.99,77.99,77.97,77.97,1800.0,70.2367,70.2367,70.2187,70.2187,1800.0
2014-09-16 13:55:00,77.96,77.98,77.95,77.98,2400.0,70.2097,70.2277,70.2007,70.2277,2400.0
2014-09-16 14:00:00,77.99,78.01,77.98,78.0,3300.0,70.2367,70.2547,70.2277,70.2457,3300.0
2014-09-16 14:05:00,78.01,78.02,77.98,78.0,6700.0,70.2547,70.2637,70.2277,70.2457,6700.0
2014-09-16 14:10:00,78.0,78.01,77.98,77.99,2600.0,70.2457,70.2547,70.2277,70.2367,2600.0
2014-09-16 14:15:00,78.01,78.01,77.98,77.98,4100.0,70.2547,70.2547,70.2277,70.2277,4100.0
2014-09-16 14:20:00,78.0,78.02,78.0,78.01,4800.0,70.2457,70.2637,70.2457,70.2547,4800.0
2014-09-16 14:25:00,78.01,78.04,77.99,78.0,5300.0,70.2547,70.2817,70.2367,70.2457,5300.0
2014-09-16 14:30:00,77.99,78.01,77.99,78.0,5700.0,70.2367,70.2547,70.2367,70.2457,5700.0
2014-09-16 14:35:00,77.99,78.01,77.98,77.98,6400.0,70.2367,70.2547,70.2277,70.2277,6400.0
2014-09-16 14:40:00,77.97,78.0,77.95,77.98,6400.0,70.2187,70.2457,70.2007,70.2277,6400.0
2014-09-16 14:45:00,77.98,78.01,77.95,77.96,9000.0,70.2277,70.2547,70.2007,70.2097,9000.0
2014-09-16 14:50:00,77.97,77.97,77.94,77.97,1100.0,70.2187,70.2187,70.1917,70.2187,1100.0
2014-09-16 14:55:00,77.96,77.99,77.96,77.99,1600.0,70.2097,70.2367,70.2097,70.2367,1600.0
2014-09-16 15:00:00,77.97,78.0,77.96,77.99,2700.0,70.2187,70.2457,70.2097,70.2367,2700.0
2014-09-16 15:05:00,78.0,78.01,77.96,77.97,11100.0,70.2457,70.2547,70.2097,70.2187,11100.0
2014-09-16 15:10:00,78.0,78.0,77.95,77.95,2600.0,70.2457,70.2457,70.2007,70.2007,2600.0
2014-09-16 15:15:00,77.94,77.97,77.9,77.97,2800.0,70.1917,70.2187,70.1557,70.2187,2800.0
2014-09-16 15:20:00,77.97,78.0,77.94,77.99,4200.0,70.2187,70.2457,70.1917,70.2367,4200.0
2014-09-16 15:25:00,77.97,77.99,77.92,77.92,1600.0,70.2187,70.2367,70.1737,70.1737,1600.0
2014-09-16 15:30:00,77.92,77.99,77.92,77.96,8200.0,70.1737,70.2367,70.1737,70.2097,8200.0
2014-09-16 15:35:00,77.97,78.02,77.94,78.01,10000.0,70.2187,70.2637,70.1917,70.2547,10000.0
2014-09-16 15:40:00,78.01,78.01,77.93,77.99,15100.0,70.2547,70.2547,70.1827,70.2367,15100.0
2014-09-16 15:45:00,78.0,78.0,77.92,77.93,15400.0,70.2457,70.2457,70.1737,70.1827,15400.0
2014-09-16 15:50:00,77.94,77.95,77.94,77.94,4000.0,70.1917,70.2007,70.1917,70.1917,4000.0
2014-09-16 15:55:00,77.95,77.97,77.92,77.93,13500.0,70.2007,70.2187,70.1737,70.1827,13500.0
2014-09-17 09:30:00,78.03,78.18,77.82,77.85,9600.0,70.2727,70.4078,70.0836,70.1106,9600.0
2014-09-17 09:35:00,77.91,78.02,77.87,77.92,1400.0,70.1647,70.2637,70.1286,70.1737,1400.0
2014-09-17 09:40:00,77.86,78.01,77.86,77.92,3000.0,70.1196,70.2547,70.1196,70.1737,3000.0
2014-09-17 09:45:00,77.96,77.96,77.85,77.85,2400.0,70.2097,70.2097,70.1106,70.1106,2400.0
2014-09-17 09:50:00,77.89,78.01,77.89,78.0,7500.0,70.1467,70.2547,70.1467,70.2457,7500.0
2014-09-17 09:55:00,78.0,78.09,77.98,78.0,2600.0,70.2457,70.3268,70.2277,70.2457,2600.0
2014-09-17 10:00:00,78.0,78.07,77.97,78.0,2600.0,70.2457,70.3088,70.2187,70.2457,2600.0
2014-09-17 10:05:00,78.03,78.04,77.98,78.01,900.0,70.2727,70.2817,70.2277,70.2547,900.0
2014-09-17 10:10:00,77.98,78.0,77.98,78.0,200.0,70.2277,70.2457,70.2277,70.2457,200.0
2014-09-17 10:15:00,78.01,78.01,77.97,77.97,500.0,70.2547,70.2547,70.2187,70.2187,500.0
2014-09-17 10:20:00,78.01,78.05,77.99,78.03,3300.0,70.2547,70.2908,70.2367,70.2727,3300.0
2014-09-17 10:25:00,78.02,78.04,78.0,78.0,4100.0,70.2637,70.2817,70.2457,70.2457,4100.0
2014-09-17 10:30:00,78.03,78.1,78.02,78.1,2500.0,70.2727,70.3358,70.2637,70.3358,2500.0
2014-09-17 10:35:00,78.07,78.09,78.07,78.08,600.0,70.3088,70.3268,70.3088,70.3178,600.0
2014-09-17 10:40:00,78.11,78.15,78.02,78.02,9600.0,70.3448,70.3808,70.2637,70.2637,9600.0
2014-09-17 10:45:00,78.04,78.08,78.0,78.05,2600.0,70.2817,70.3178,70.2457,70.2908,2600.0
2014-09-17 10:50:00,78.05,78.05,78.04,78.04,400.0,70.2908,70.2908,70.2817,70.2817,400.0
2014-09-17 10:55:00,78.02,78.02,77.99,78.02,1700.0,70.2637,70.2637,70.2367,70.2637,1700.0
2014-09-17 11:00:00,78.04,78.06,78.04,78.04,1700.0,70.2817,70.2998,70.2817,70.2817,1700.0
2014-09-17 11:05:00,78.08,78.11,78.07,78.09,1400.0,70.3178,70.3448,70.3088,70.3268,1400.0
2014-09-17 11:10:00,78.02,78.02,78.0,78.0,600.0,70.2637,70.2637,70.2457,70.2457,600.0
2014-09-17 11:15:00,78.01,78.06,77.97,77.97,3500.0,70.2547,70.2998,70.2187,70.2187,3500.0
2014-09-17 11:20:00,77.96,77.98,77.92,77.92,800.0,70.2097,70.2277,70.1737,70.1737,800.0
2014-09-17 11:25:00,77.89,77.92,77.89,77.9,1500.0,70.1467,70.1737,70.1467,70.1557,1500.0
2014-09-17 11:30:00,77.89,77.89,77.84,77.84,1200.0,70.1467,70.1467,70.1016,70.1016,1200.0
2014-09-17 11:35:00,77.85,77.87,77.83,77.84,900.0,70.1106,70.1286,70.0926,70.1016,900.0
2014-09-17 11:40:00,77.87,77.89,77.84,77.84,800.0,70.1286,70.1467,70.1016,70.1016,800.0
2014-09-17 11:45:00,77.86,77.86,77.82,77.84,600.0,70.1196,70.1196,70.0836,70.1016,600.0
2014-09-17 11:50:00,77.83,77.83,77.79,77.79,700.0,70.0926,70.0926,70.0566,70.0566,700.0
2014-09-17 11:55:00,77.8,77.84,77.78,77.79,3200.0,70.0656,70.1016,70.0476,70.0566,3200.0
2014-09-17 12:00:00,77.76,77.81,77.76,77.81,1200.0,70.0296,70.0746,70.0296,70.0746,1200.0
2014-09-17 12:05:00,77.78,77.79,77.74,77.74,1300.0,70.0476,70.0566,70.0116,70.0116,1300.0
2014-09-17 12:10:00,77.75,77.75,77.75,77.75,200.0,70.0206,70.0206,70.0206,70.0206,200.0
2014-09-17 12:15:00,77.74,77.74,77.71,77.71,1400.0,70.0116,70.0116,69.9846,69.9846,1400.0
2014-09-17 12:20:00,77.65,77.66,77.63,77.64,2200.0,69.9305,69.9395,69.9125,69.9215,2200.0
2014-09-17 12:25:00,77.65,77.66,77.65,77.66,500.0,69.9305,69.9395,69.9305,69.9395,500.0
2014-09-17 12:30:00,77.67,77.67,77.64,77.67,1700.0,69.9485,69.9485,69.9215,69.9485,1700.0
2014-09-17 12:35:00,77.67,77.67,77.62,77.66,1000.0,69.9485,69.9485,69.9035,69.9395,1000.0
2014-09-17 12:40:00,77.64,77.73,77.64,77.73,4200.0,69.9215,70.0026,69.9215,70.0026,4200.0
2014-09-17 12:45:00,77.72,77.74,77.72,77.74,500.0,69.9936,70.0116,69.9936,70.0116,500.0
2014-09-17 12:50:00,77.73,77.73,77.73,77.73,100.0,70.0026,70.0026,70.0026,70.0026,100.0
2014-09-17 12:55:00,77.72,77.73,77.61,77.65,2700.0,69.9936,70.0026,69.8945,69.9305,2700.0
2014-09-17 13:00:00,77.67,77.67,77.67,77.67,400.0,69.9485,69.9485,69.9485,69.9485,400.0
2014-09-17 13:05:00,77.68,77.69,77.63,77.65,1300.0,69.9575,69.9665,69.9125,69.9305,1300.0
2014-09-17 13:10:00,77.69,77.69,77.69,77.69,100.0,69.9665,69.9665,69.9665,69.9665,100.0
2014-09-17 13:15:00,77.68,77.68,77.62,77.62,700.0,69.9575,69.9575,69.9035,69.9035,700.0
2014-09-17 13:20:00,77.64,77.64,77.6,77.61,1100.0,69.9215,69.9215,69.8855,69.8945,1100.0
2014-09-17 13:25:00,77.6,77.61,77.6,77.61,600.0,69.8855,69.8945,69.8855,69.8945,600.0
2014-09-17 13:30:00,77.61,77.61,77.59,77.61,1100.0,69.8945,69.8945,69.8765,69.8945,1100.0
2014-09-17 13:35:00,77.58,77.62,77.58,77.62,1800.0,69.8675,69.9035,69.8675,69.9035,1800.0
2014-09-17 13:40:00,77.59,77.66,77.59,77.66,1900.0,69.8765,69.9395,69.8765,69.9395,1900.0
2014-09-17 13:45:00,77.64,77.67,77.64,77.65,900.0,69.9215,69.9485,69.9215,69.9305,900.0
2014-09-17 13:50:00,77.65,77.72,77.65,77.72,1300.0,69.9305,69.9936,69.9305,69.9936,1300.0
2014-09-17 13:55:00,77.75,77.86,77.75,77.86,2600.0,70.0206,70.1196,70.0206,70.1196,2600.0
2014-09-17 14:00:00,77.87,78.07,77.55,77.63,16400.0,70.1286,70.3088,69.8405,69.9125,16400.0
2014-09-17 14:05:00,77.57,77.81,77.57,77.78,6900.0,69.8585,70.0746,69.8585,70.0476,6900.0
2014-09-17 14:10:00,77.81,77.94,77.81,77.91,3900.0,70.0746,70.1917,70.0746,70.1647,3900.0
2014-09-17 14:15:00,77.88,77.97,77.86,77.93,3100.0,70.1377,70.2187,70.1196,70.1827,3100.0
2014-09-17 14:20:00,77.94,77.98,77.91,77.98,1900.0,70.1917,70.2277,70.1647,70.2277,1900.0
2014-09-17 14:25:00,78.0,78.04,77.97,77.99,2200.0,70.2457,70.2817,70.2187,70.2367,2200.0
2014-09-17 14:30:00,77.99,78.0,77.92,77.94,5600.0,70.2367,70.2457,70.1737,70.1917,5600.0
2014-09-17 14:35:00,77.91,77.92,77.83,77.86,2200.0,70.1647,70.1737,70.0926,70.1196,2200.0
2014-09-17 14:40:00,77.87,77.94,77.76,77.76,4200.0,70.1286,70.1917,70.0296,70.0296,4200.0
2014-09-17 14:45:00,77.74,77.83,77.62,77.83,7100.0,70.0116,70.0926,69.9035,70.0926,7100.0
2014-09-17 14:50:00,77.82,77.86,77.75,77.85,3100.0,70.0836,70.1196,70.0206,70.1106,3100.0
2014-09-17 14:55:00,77.86,77.9,77.8,77.87,2900.0,70.1196,70.1557,70.0656,70.1286,2900.0
2014-09-17 15:00:00,77.87,77.94,77.87,77.91,9600.0,70.1286,70.1917,70.1286,70.1647,9600.0
2014-09-17 15:05:00,77.92,77.95,77.9,77.9,9000.0,70.1737,70.2007,70.1557,70.1557,9000.0
2014-09-17 15:10:00,77.91,77.95,77.9,77.92,9800.0,70.1647,70.2007,70.1557,70.1737,9800.0
2014-09-17 15:15:00,77.94,77.95,77.89,77.91,9900.0,70.1917,70.2007,70.1467,70.1647,9900.0
2014-09-17 15:20:00,77.89,77.89,77.76,77.8,13300.0,70.1467,70.1467,70.0296,70.0656,13300.0
2014-09-17 15:25:00,77.82,77.87,77.79,77.87,4600.0,70.0836,70.1286,70.0566,70.1286,4600.0
2014-09-17 15:30:00,77.88,77.88,77.74,77.74,2800.0,70.1377,70.1377,70.0116,70.0116,2800.0
2014-09-17 15:35:00,77.75,77.78,77.66,77.72,5800.0,70.0206,70.0476,69.9395,69.9936,5800.0
2014-09-17 15:40:00,77.71,77.76,77.71,77.72,4100.0,69.9846,70.0296,69.9846,69.9936,4100.0
2014-09-17 15:45:00,77.72,77.78,77.71,77.74,11300.0,69.9936,70.0476,69.9846,70.0116,11300.0
2014-09-17 15:50:00,77.73,77.82,77.73,77.75,10900.0,70.0026,70.0836,70.0026,70.0206,10900.0
2014-09-17 15:55:00,77.76,77.81,77.73,77.74,18400.0,70.0296,70.0746,70.0026,70.0116,18400.0
2014-09-18 09:30:00,78.04,78.19,77.92,78.12,5100.0,70.2817,70.4168,70.1737,70.3538,5100.0
2014-09-18 09:35:00,78.04,78.04,77.94,77.96,2500.0,70.2817,70.2817,70.1917,70.2097,2500.0
2014-09-18 09:40:00,77.93,77.99,77.82,77.83,1900.0,70.1827,70.2367,70.0836,70.0926,1900.0
2014-09-18 09:45:00,78.01,78.06,77.97,77.97,2000.0,70.2547,70.2998,70.2187,70.2187,2000.0
2014-09-18 09:50:00,78.01,78.03,77.88,77.88,3400.0,70.2547,70.2727,70.1377,70.1377,3400.0
2014-09-18 09:55:00,77.94,78.04,77.94,78.0,1900.0,70.1917,70.2817,70.1917,70.2457,1900.0
2014-09-18 10:00:00,78.04,78.06,78.01,78.02,4700.0,70.2817,70.2998,70.2547,70.2637,4700.0
2014-09-18 10:05:00,77.99,78.04,77.89,78.04,1700.0,70.2367,70.2817,70.1467,70.2817,1700.0
2014-09-18 10:10:00,78.05,78.08,77.98,77.98,4400.0,70.2908,70.3178,70.2277,70.2277,4400.0
2014-09-18 10:15:00,78.04,78.04,77.98,77.98,3100.0,70.2817,70.2817,70.2277,70.2277,3100.0
2014-09-18 10:20:00,77.88,77.98,77.88,77.94,2300.0,70.1377,70.2277,70.1377,70.1917,2300.0
2014-09-18 10:25:00,77.93,77.93,77.78,77.78,3000.0,70.1827,70.1827,70.0476,70.0476,3000.0
2014-09-18 10:30:00,77.8,77.87,77.8,77.87,2100.0,70.0656,70.1286,70.0656,70.1286,2100.0
2014-09-18 10:35:00,77.88,77.88,77.81,77.84,1300.0,70.1377,70.1377,70.0746,70.1016,1300.0
2014-09-18 10:40:00,77.84,77.84,77.78,77.83,3500.0,70.1016,70.1016,70.0476,70.0926,3500.0
2014-09-18 10:45:00,77.85,77.93,77.85,77.9,1200.0,70.1106,70.1827,70.1106,70.1557,1200.0
2014-09-18 10:50:00,77.89,77.92,77.89,77.92,1000.0,70.1467,70.1737,70.1467,70.1737,1000.0
2014-09-18 10:55:00,77.92,77.94,77.84,77.87,1800.0,70.1737,70.1917,70.1016,70.1286,1800.0
2014-09-18 11:00:00,77.89,77.9,77.87,77.9,800.0,70.1467,70.1557,70.1286,70.1557,800.0
2014-09-18 11:05:00,77.9,77.91,77.81,77.86,6300.0,70.1557,70.1647,70.0746,70.1196,6300.0
2014-09-18 11:10:00,77.85,77.86,77.73,77.76,5500.0,70.1106,70.1196,70.0026,70.0296,5500.0
2014-09-18 11:15:00,77.79,77.8,77.76,77.76,1000.0,70.0566,70.0656,70.0296,70.0296,1000.0
2014-09-18 11:20:00,77.76,77.78,77.74,77.78,1300.0,70.0296,70.0476,70.0116,70.0476,1300.0
2014-09-18 11:25:00,77.78,77.78,77.75,77.75,1300.0,70.0476,70.0476,70.0206,70.0206,1300.0
2014-09-18 11:30:00,77.73,77.76,77.69,77.75,2800.0,70.0026,70.0296,69.9665,70.0206,2800.0
2014-09-18 11:35:00,77.76,77.78,77.75,77.75,1400.0,70.0296,70.0476,70.0206,70.0206,1400.0
2014-09-18 11:40:00,77.75,77.75,77.65,77.65,3600.0,70.0206,70.0206,69.9305,69.9305,3600.0
2014-09-18 11:45:00,77.7,77.71,77.69,77.69,2100.0,69.9755,69.9846,69.9665,69.9665,2100.0
2014-09-18 11:50:00,77.68,77.68,77.65,77.67,800.0,69.9575,69.9575,69.9305,69.9485,800.0
2014-09-18 11:55:00,77.69,77.74,77.68,77.72,2500.0,69.9665,70.0116,69.9575,69.9936,2500.0
2014-09-18 12:00:00,77.73,77.75,77.71,77.73,1300.0,70.0026,70.0206,69.9846,70.0026,1300.0
2014-09-18 12:05:00,77.73,77.75,77.71,77.72,1600.0,70.0026,70.0206,69.9846,69.9936,1600.0
2014-09-18 12:10:00,77.71,77.76,77.71,77.73,2200.0,69.9846,70.0296,69.9846,70.0026,2200.0
2014-09-18 12:15:00,77.75,77.78,77.73,77.73,3400.0,70.0206,70.0476,70.0026,70.0026,3400.0
2014-09-18 12:20:00,77.72,77.72,77.72,77.72,100.0,69.9936,69.9936,69.9936,69.9936,100.0
2014-09-18 12:25:00,77.73,77.78,77.71,77.71,4100.0,70.0026,70.0476,69.9846,69.9846,4100.0
2014-09-18 12:30:00,77.69,77.69,77.68,77.68,700.0,69.9665,69.9665,69.9575,69.9575,700.0
2014-09-18 12:35:00,77.69,77.73,77.69,77.69,2300.0,69.9665,70.0026,69.9665,69.9665,2300.0
2014-09-18 12:40:00,77.7,77.71,77.7,77.7,600.0,69.9755,69.9846,69.9755,69.9755,600.0
2014-09-18 12:45:00,77.73,77.75,77.73,77.74,700.0,70.0026,70.0206,70.0026,70.0116,700.0
2014-09-18 12:50:00,77.72,77.77,77.7,77.75,2700.0,69.9936,70.0386,69.9755,70.0206,2700.0
2014-09-18 12:55:00,77.75,77.8,77.75,77.8,2000.0,70.0206,70.0656,70.0206,70.0656,2000.0
2014-09-18 13:00:00,77.75,77.77,77.75,77.75,1300.0,70.0206,70.0386,70.0206,70.0206,1300.0
2014-09-18 13:05:00,77.78,77.8,77.77,77.77,900.0,70.0476,70.0656,70.0386,70.0386,900.0
2014-09-18 13:10:00,77.78,77.79,77.74,77.74,7200.0,70.0476,70.0566,70.0116,70.0116,7200.0
2014-09-18 13:15:00,77.74,77.76,77.7,77.76,600.0,70.0116,70.0296,69.9755,70.0296,600.0
2014-09-18 13:20:00,77.74,77.74,77.7,77.7,900.0,70.0116,70.0116,69.9755,69.9755,900.0
2014-09-18 13:25:00,77.7,77.73,77.68,77.73,1900.0,69.9755,70.0026,69.9575,70.0026,1900.0
2014-09-18 13:30:00,77.73,77.74,77.71,77.74,1700.0,70.0026,70.0116,69.9846,70.0116,1700.0
2014-09-18 13:35:00,77.75,77.79,77.73,77.76,4200.0,70.0206,70.0566,70.0026,70.0296,4200.0
2014-09-18 13:40:00,77.75,77.77,77.74,77.75,2500.0,70.0206,70.0386,70.0116,70.0206,2500.0
2014-09-18 13:45:00,77.75,77.77,77.75,77.75,1500.0,70.0206,70.0386,70.0206,70.0206,1500.0
2014-09-18 13:50:00,77.77,77.77,77.73,77.73,800.0,70.0386,70.0386,70.0026,70.0026,800.0
2014-09-18 13:55:00,77.68,77.72,77.67,77.72,3900.0,69.9575,69.9936,69.9485,69.9936,3900.0
2014-09-18 14:00:00,77.72,77.77,77.7,77.7,2300.0,69.9936,70.0386,69.9755,69.9755,2300.0
2014-09-18 14:05:00,77.68,77.78,77.68,77.78,3900.0,69.9575,70.0476,69.9575,70.0476,3900.0
2014-09-18 14:10:00,77.78,77.81,77.75,77.75,2800.0,70.0476,70.0746,70.0206,70.0206,2800.0
2014-09-18 14:15:00,77.75,77.77,77.73,77.75,3500.0,70.0206,70.0386,70.0026,70.0206,3500.0
2014-09-18 14:20:00,77.74,77.74,77.65,77.7,1700.0,70.0116,70.0116,69.9305,69.9755,1700.0
2014-09-18 14:25:00,77.71,77.73,77.7,77.7,2900.0,69.9846,70.0026,69.9755,69.9755,2900.0
2014-09-18 14:30:00,77.71,77.74,77.7,77.72,2500.0,69.9846,70.0116,69.9755,69.9936,2500.0
2014-09-18 14:35:00,77.73,77.75,77.73,77.75,1800.0,70.0026,70.0206,70.0026,70.0206,1800.0
2014-09-18 14:40:00,77.74,77.76,77.71,77.75,2700.0,70.0116,70.0296,69.9846,70.0206,2700.0
2014-09-18 14:45:00,77.74,77.77,77.74,77.76,900.0,70.0116,70.0386,70.0116,70.0296,900.0
2014-09-18 14:50:00,77.75,77.75,77.72,77.72,2300.0,70.0206,70.0206,69.9936,69.9936,2300.0
2014-09-18 14:55:00,77.75,77.77,77.69,77.69,2400.0,70.0206,70.0386,69.9665,69.9665,2400.0
2014-09-18 15:00:00,77.73,77.76,77.73,77.75,2500.0,70.0026,70.0296,70.0026,70.0206,2500.0
2014-09-18 15:05:00,77.75,77.8,77.74,77.77,5800.0,70.0206,70.0656,70.0116,70.0386,5800.0
2014-09-18 15:10:00,77.76,77.77,77.74,77.75,2900.0,70.0296,70.0386,70.0116,70.0206,2900.0
2014-09-18 15:15:00,77.77,77.81,77.77,77.79,6100.0,70.0386,70.0746,70.0386,70.0566,6100.0
2014-09-18 15:20:00,77.78,77.82,77.75,77.76,5400.0,70.0476,70.0836,70.0206,70.0296,5400.0
2014-09-18 15:25:00,77.78,77.8,77.77,77.78,7300.0,70.0476,70.0656,70.0386,70.0476,7300.0
2014-09-18 15:30:00,77.78,77.83,77.78,77.8,7200.0,70.0476,70.0926,70.0476,70.0656,7200.0
2014-09-18 15:35:00,77.83,77.86,77.8,77.83,15500.0,70.0926,70.1196,70.0656,70.0926,15500.0
2014-09-18 15:40:00,77.82,77.82,77.75,77.8,5100.0,70.0836,70.0836,70.0206,70.0656,5100.0
2014-09-18 15:45:00,77.8,77.81,77.75,77.77,10600.0,70.0656,70.0746,70.0206,70.0386,10600.0
2014-09-18 15:50:00,77.78,77.8,77.77,77.77,10900.0,70.0476,70.0656,70.0386,70.0386,10900.0
2014-09-18 15:55:00,77.78,77.81,77.75,77.79,24800.0,70.0476,70.0746,70.0206,70.0566,24800.0
2014-09-19 09:30:00,78.27,78.35,77.98,78.12,117200.0,70.4889,70.5609,70.2277,70.3538,117200.0
2014-09-19 09:35:00,77.97,78.01,77.81,77.81,2100.0,70.2187,70.2547,70.0746,70.0746,2100.0
2014-09-19 09:40:00,77.85,77.95,77.66,77.87,5900.0,70.1106,70.2007,69.9395,70.1286,5900.0
2014-09-19 09:45:00,77.79,77.92,77.78,77.88,4000.0,70.0566,70.1737,70.0476,70.1377,4000.0
2014-09-19 09:50:00,77.92,77.97,77.92,77.96,2100.0,70.1737,70.2187,70.1737,70.2097,2100.0
2014-09-19 09:55:00,77.96,77.97,77.86,77.86,2300.0,70.2097,70.2187,70.1196,70.1196,2300.0
2014-09-19 10:00:00,77.88,77.92,77.81,77.85,4500.0,70.1377,70.1737,70.0746,70.1106,4500.0
2014-09-19 10:05:00,77.9,77.97,77.83,77.89,6800.0,70.1557,70.2187,70.0926,70.1467,6800.0
2014-09-19 10:10:00,77.87,77.9,77.55,77.55,32800.0,70.1286,70.1557,69.8405,69.8405,32800.0
2014-09-19 10:15:00,77.55,77.58,77.31,77.32,59100.0,69.8405,69.8675,69.6243,69.6333,59100.0
2014-09-19 10:20:00,77.33,77.34,77.05,77.05,66200.0,69.6423,69.6513,69.3902,69.3902,66200.0
2014-09-19 10:25:00,77.06,77.08,76.67,76.67,62200.0,69.3992,69.4172,69.0479,69.0479,62200.0
2014-09-19 10:30:00,76.67,77.09,76.56,77.09,28800.0,69.0479,69.4262,68.9489,69.4262,28800.0
2014-09-19 10:35:00,77.16,77.31,77.13,77.3,4600.0,69.4892,69.6243,69.4622,69.6153,4600.0
2014-09-19 10:40:00,77.31,77.31,77.23,77.27,3900.0,69.6243,69.6243,69.5523,69.5883,3900.0
2014-09-19 10:45:00,77.25,77.26,76.98,77.01,15300.0,69.5703,69.5793,69.3271,69.3541,15300.0
2014-09-19 10:50:00,77.01,77.21,76.98,77.21,9400.0,69.3541,69.5343,69.3271,69.5343,9400.0
2014-09-19 10:55:00,77.17,77.19,77.08,77.08,9900.0,69.4982,69.5162,69.4172,69.4172,9900.0
2014-09-19 11:00:00,77.11,77.25,77.06,77.2,7800.0,69.4442,69.5703,69.3992,69.5253,7800.0
2014-09-19 11:05:00,77.22,77.27,77.2,77.2,9500.0,69.5433,69.5883,69.5253,69.5253,9500.0
2014-09-19 11:10:00,77.2,77.2,76.97,77.02,16000.0,69.5253,69.5253,69.3181,69.3631,16000.0
2014-09-19 11:15:00,77.06,77.17,77.04,77.16,3700.0,69.3992,69.4982,69.3812,69.4892,3700.0
2014-09-19 11:20:00,77.16,77.29,77.16,77.22,5000.0,69.4892,69.6063,69.4892,69.5433,5000.0
2014-09-19 11:25:00,77.2,77.22,77.18,77.18,700.0,69.5253,69.5433,69.5072,69.5072,700.0
2014-09-19 11:30:00,77.18,77.18,77.11,77.11,1300.0,69.5072,69.5072,69.4442,69.4442,1300.0
2014-09-19 11:35:00,77.09,77.11,77.05,77.05,4500.0,69.4262,69.4442,69.3902,69.3902,4500.0
2014-09-19 11:40:00,77.06,77.16,77.05,77.15,1900.0,69.3992,69.4892,69.3902,69.4802,1900.0
2014-09-19 11:45:00,77.16,77.16,77.08,77.09,2400.0,69.4892,69.4892,69.4172,69.4262,2400.0
2014-09-19 11:50:00,77.1,77.11,77.08,77.09,1800.0,69.4352,69.4442,69.4172,69.4262,1800.0
2014-09-19 11:55:00,77.12,77.16,77.08,77.15,4200.0,69.4532,69.4892,69.4172,69.4802,4200.0
2014-09-19 12:00:00,77.15,77.18,77.15,77.18,3700.0,69.4802,69.5072,69.4802,69.5072,3700.0
2014-09-19 12:05:00,77.18,77.22,77.12,77.12,2400.0,69.5072,69.5433,69.4532,69.4532,2400.0
2014-09-19 12:10:00,77.14,77.16,77.13,77.13,1800.0,69.4712,69.4892,69.4622,69.4622,1800.0
2014-09-19 12:15:00,77.13,77.13,76.95,76.95,6800.0,69.4622,69.4622,69.3001,69.3001,6800.0
2014-09-19 12:20:00,76.98,77.02,76.96,77.0,6000.0,69.3271,69.3631,69.3091,69.3451,6000.0
2014-09-19 12:25:00,77.01,77.03,76.94,76.95,4500.0,69.3541,69.3722,69.2911,69.3001,4500.0
2014-09-19 12:30:00,76.96,77.01,76.96,77.01,3200.0,69.3091,69.3541,69.3091,69.3541,3200.0
2014-09-19 12:35:00,77.01,77.03,76.98,76.98,2900.0,69.3541,69.3722,69.3271,69.3271,2900.0
2014-09-19 12:40:00,76.98,76.99,76.94,76.94,1300.0,69.3271,69.3361,69.2911,69.2911,1300.0
2014-09-19 12:45:00,76.94,76.97,76.93,76.93,5500.0,69.2911,69.3181,69.2821,69.2821,5500.0
2014-09-19 12:50:00,76.93,76.95,76.88,76.89,2200.0,69.2821,69.3001,69.2371,69.2461,2200.0
2014-09-19 12:55:00,76.88,76.89,76.82,76.89,3700.0,69.2371,69.2461,69.183,69.2461,3700.0
2014-09-19 13:00:00,76.9,76.94,76.88,76.94,3400.0,69.2551,69.2911,69.2371,69.2911,3400.0
2014-09-19 13:05:00,76.94,77.01,76.94,76.98,3800.0,69.2911,69.3541,69.2911,69.3271,3800.0
2014-09-19 13:10:00,77.0,77.0,76.84,76.84,3200.0,69.3451,69.3451,69.201,69.201,3200.0
2014-09-19 13:15:00,76.82,76.83,76.82,76.83,2200.0,69.183,69.192,69.183,69.192,2200.0
2014-09-19 13:20:00,76.84,76.89,76.84,76.89,2600.0,69.201,69.2461,69.201,69.2461,2600.0
2014-09-19 13:25:00,76.9,76.9,76.88,76.9,2100.0,69.2551,69.2551,69.2371,69.2551,2100.0
2014-09-19 13:30:00,76.96,77.01,76.95,77.01,700.0,69.3091,69.3541,69.3001,69.3541,700.0
2014-09-19 13:35:00,76.98,76.99,76.97,76.99,1700.0,69.3271,69.3361,69.3181,69.3361,1700.0
2014-09-19 13:40:00,76.97,76.98,76.95,76.98,2300.0,69.3181,69.3271,69.3001,69.3271,2300.0
2014-09-19 13:45:00,76.97,77.01,76.95,76.97,2700.0,69.3181,69.3541,69.3001,69.3181,2700.0
2014-09-19 13:50:00,76.96,77.04,76.96,77.04,1800.0,69.3091,69.3812,69.3091,69.3812,1800.0
2014-09-19 13:55:00,77.04,77.05,76.97,77.0,3600.0,69.3812,69.3902,69.3181,69.3451,3600.0
2014-09-19 14:00:00,76.98,77.04,76.98,77.0,3500.0,69.3271,69.3812,69.3271,69.3451,3500.0
2014-09-19 14:05:00,76.99,77.01,76.96,76.98,3700.0,69.3361,69.3541,69.3091,69.3271,3700.0
2014-09-19 14:10:00,76.99,77.01,76.98,76.99,1800.0,69.3361,69.3541,69.3271,69.3361,1800.0
2014-09-19 14:15:00,77.01,77.02,76.99,76.99,6500.0,69.3541,69.3631,69.3361,69.3361,6500.0
2014-09-19 14:20:00,77.01,77.03,76.98,76.98,5000.0,69.3541,69.3722,69.3271,69.3271,5000.0
2014-09-19 14:25:00,76.99,77.01,76.99,77.0,4500.0,69.3361,69.3541,69.3361,69.3451,4500.0
2014-09-19 14:30:00,77.01,77.01,76.96,76.98,4300.0,69.3541,69.3541,69.3091,69.3271,4300.0
2014-09-19 14:35:00,76.99,77.07,76.99,77.02,9400.0,69.3361,69.4082,69.3361,69.3631,9400.0
2014-09-19 14:40:00,77.02,77.03,76.98,77.0,5800.0,69.3631,69.3722,69.3271,69.3451,5800.0
2014-09-19 14:45:00,77.0,77.02,76.99,77.02,4100.0,69.3451,69.3631,69.3361,69.3631,4100.0
2014-09-19 14:50:00,76.99,77.02,76.99,77.0,3400.0,69.3361,69.3631,69.3361,69.3451,3400.0
2014-09-19 14:55:00,76.99,77.0,76.97,77.0,5500.0,69.3361,69.3451,69.3181,69.3451,5500.0
2014-09-19 15:00:00,76.99,77.01,76.76,76.96,7200.0,69.3361,69.3541,69.129,69.3091,7200.0
2014-09-19 15:05:00,76.95,76.98,76.94,76.98,7900.0,69.3001,69.3271,69.2911,69.3271,7900.0
2014-09-19 15:10:00,76.98,77.01,76.96,76.97,6100.0,69.3271,69.3541,69.3091,69.3181,6100.0
2014-09-19 15:15:00,76.97,77.01,76.97,76.98,9500.0,69.3181,69.3541,69.3181,69.3271,9500.0
2014-09-19 15:20:00,76.98,76.98,76.91,76.91,7300.0,69.3271,69.3271,69.2641,69.2641,7300.0
2014-09-19 15:25:00,76.91,76.93,76.9,76.9,9100.0,69.2641,69.2821,69.2551,69.2551,9100.0
2014-09-19 15:30:00,76.91,76.91,76.89,76.91,10700.0,69.2641,69.2641,69.2461,69.2641,10700.0
2014-09-19 15:35:00,76.91,76.92,76.9,76.92,8700.0,69.2641,69.2731,69.2551,69.2731,8700.0
2014-09-19 15:40:00,76.92,76.94,76.91,76.91,11100.0,69.2731,69.2911,69.2641,69.2641,11100.0
2014-09-19 15:45:00,76.92,76.99,76.92,76.96,22500.0,69.2731,69.3361,69.2731,69.3091,22500.0
2014-09-19 15:50:00,76.96,76.97,76.89,76.9,26700.0,69.3091,69.3181,69.2461,69.2551,26700.0
2014-09-19 15:55:00,76.91,76.92,76.7,76.77,62700.0,69.2641,69.2731,69.075,69.138,62700.0
2014-09-22 09:30:00,76.6,76.68,76.49,76.61,8800.0,68.9849,69.0569,68.8858,68.9939,8800.0
2014-09-22 09:35:00,76.61,76.68,76.56,76.68,1100.0,68.9939,69.0569,68.9489,69.0569,1100.0
2014-09-22 09:40:00,76.51,76.54,76.49,76.54,600.0,68.9038,68.9309,68.8858,68.9309,600.0
2014-09-22 09:45:00,76.54,76.56,76.44,76.45,8000.0,68.9309,68.9489,68.8408,68.8498,8000.0
2014-09-22 09:50:00,76.49,76.49,76.39,76.41,3100.0,68.8858,68.8858,68.7958,68.8138,3100.0
2014-09-22 09:55:00,76.46,76.49,76.43,76.43,800.0,68.8588,68.8858,68.8318,68.8318,800.0
2014-09-22 10:00:00,76.4,76.44,76.38,76.43,3800.0,68.8048,68.8408,68.7868,68.8318,3800.0
2014-09-22 10:05:00,76.49,76.52,76.44,76.44,4600.0,68.8858,68.9129,68.8408,68.8408,4600.0
2014-09-22 10:10:00,76.42,76.46,76.4,76.4,2500.0,68.8228,68.8588,68.8048,68.8048,2500.0
2014-09-22 10:15:00,76.33,76.33,76.21,76.22,2900.0,68.7417,68.7417,68.6337,68.6427,2900.0
2014-09-22 10:20:00,76.24,76.27,76.19,76.21,2600.0,68.6607,68.6877,68.6157,68.6337,2600.0
2014-09-22 10:25:00,76.18,76.21,75.97,76.06,65400.0,68.6067,68.6337,68.4175,68.4986,65400.0
2014-09-22 10:30:00,76.09,76.1,75.93,75.96,13700.0,68.5256,68.5346,68.3815,68.4085,13700.0
2014-09-22 10:35:00,75.95,75.97,75.7,75.7,49100.0,68.3995,68.4175,68.1744,68.1744,49100.0
2014-09-22 10:40:00,75.71,75.73,75.48,75.68,47400.0,68.1834,68.2014,67.9762,68.1564,47400.0
2014-09-22 10:45:00,75.73,75.76,75.66,75.73,4500.0,68.2014,68.2284,68.1384,68.2014,4500.0
2014-09-22 10:50:00,75.74,75.87,75.74,75.87,6100.0,68.2104,68.3275,68.2104,68.3275,6100.0
2014-09-22 10:55:00,75.86,75.86,75.75,75.76,31900.0,68.3185,68.3185,68.2194,68.2284,31900.0
2014-09-22 11:00:00,75.77,75.8,75.66,75.8,6900.0,68.2374,68.2644,68.1384,68.2644,6900.0
2014-09-22 11:05:00,75.8,75.86,75.78,75.78,14400.0,68.2644,68.3185,68.2464,68.2464,14400.0
2014-09-22 11:10:00,75.77,75.89,75.76,75.89,2200.0,68.2374,68.3455,68.2284,68.3455,2200.0
2014-09-22 11:15:00,75.89,75.99,75.88,75.97,8900.0,68.3455,68.4355,68.3365,68.4175,8900.0
2014-09-22 11:20:00,75.98,76.01,75.92,75.92,10700.0,68.4265,68.4536,68.3725,68.3725,10700.0
2014-09-22 11:25:00,75.94,75.94,75.88,75.89,7600.0,68.3905,68.3905,68.3365,68.3455,7600.0
2014-09-22 11:30:00,75.88,75.88,75.67,75.72,15200.0,68.3365,68.3365,68.1474,68.1924,15200.0
2014-09-22 11:35:00,75.73,75.75,75.72,75.72,3700.0,68.2014,68.2194,68.1924,68.1924,3700.0
2014-09-22 11:40:00,75.74,75.84,75.72,75.84,5800.0,68.2104,68.3005,68.1924,68.3005,5800.0
2014-09-22 11:45:00,75.81,75.81,75.74,75.77,4900.0,68.2734,68.2734,68.2104,68.2374,4900.0
2014-09-22 11:50:00,75.78,75.81,75.78,75.81,4900.0,68.2464,68.2734,68.2464,68.2734,4900.0
2014-09-22 11:55:00,75.81,75.84,75.81,75.82,3300.0,68.2734,68.3005,68.2734,68.2824,3300.0
2014-09-22 12:00:00,75.82,75.85,75.82,75.85,3000.0,68.2824,68.3095,68.2824,68.3095,3000.0
2014-09-22 12:05:00,75.86,75.98,75.86,75.98,2500.0,68.3185,68.4265,68.3185,68.4265,2500.0
2014-09-22 12:10:00,75.96,76.02,75.96,75.97,12300.0,68.4085,68.4626,68.4085,68.4175,12300.0
2014-09-22 12:15:00,76.01,76.07,76.0,76.06,3100.0,68.4536,68.5076,68.4446,68.4986,3100.0
2014-09-22 12:20:00,76.07,76.08,75.94,75.96,8400.0,68.5076,68.5166,68.3905,68.4085,8400.0
2014-09-22 12:25:00,75.94,75.97,75.94,75.96,2500.0,68.3905,68.4175,68.3905,68.4085,2500.0
2014-09-22 12:30:00,75.94,76.0,75.94,75.99,3900.0,68.3905,68.4446,68.3905,68.4355,3900.0
2014-09-22 12:35:00,75.99,75.99,75.9,75.91,4600.0,68.4355,68.4355,68.3545,68.3635,4600.0
2014-09-22 12:40:00,75.92,75.92,75.88,75.92,3000.0,68.3725,68.3725,68.3365,68.3725,3000.0
2014-09-22 12:45:00,75.91,75.95,75.91,75.92,2100.0,68.3635,68.3995,68.3635,68.3725,2100.0
2014-09-22 12:50:00,75.89,75.93,75.89,75.92,1800.0,68.3455,68.3815,68.3455,68.3725,1800.0
2014-09-22 12:55:00,75.93,75.96,75.9,75.93,2900.0,68.3815,68.4085,68.3545,68.3815,2900.0
2014-09-22 13:00:00,75.96,75.96,75.9,75.95,2000.0,68.4085,68.4085,68.3545,68.3995,2000.0
2014-09-22 13:05:00,75.96,76.03,75.96,76.01,4200.0,68.4085,68.4716,68.4085,68.4536,4200.0
2014-09-22 13:10:00,76.01,76.01,75.92,75.95,2500.0,68.4536,68.4536,68.3725,68.3995,2500.0
2014-09-22 13:15:00,75.94,75.96,75.94,75.96,2100.0,68.3905,68.4085,68.3905,68.4085,2100.0
2014-09-22 13:20:00,75.96,75.98,75.96,75.97,2900.0,68.4085,68.4265,68.4085,68.4175,2900.0
2014-09-22 13:25:00,75.95,76.02,75.95,76.0,6300.0,68.3995,68.4626,68.3995,68.4446,6300.0
2014-09-22 13:30:00,76.0,76.0,75.98,75.98,1200.0,68.4446,68.4446,68.4265,68.4265,1200.0
2014-09-22 13:35:00,75.96,75.97,75.96,75.97,300.0,68.4085,68.4175,68.4085,68.4175,300.0
2014-09-22 13:40:00,75.98,76.01,75.98,75.99,2100.0,68.4265,68.4536,68.4265,68.4355,2100.0
2014-09-22 13:45:00,75.96,76.01,75.95,76.01,2300.0,68.4085,68.4536,68.3995,68.4536,2300.0
2014-09-22 13:50:00,76.02,76.02,75.97,75.98,3600.0,68.4626,68.4626,68.4175,68.4265,3600.0
2014-09-22 13:55:00,76.0,76.0,75.95,75.97,1200.0,68.4446,68.4446,68.3995,68.4175,1200.0
2014-09-22 14:00:00,76.0,76.02,75.99,76.02,4300.0,68.4446,68.4626,68.4355,68.4626,4300.0
2014-09-22 14:05:00,76.0,76.01,75.95,75.99,5600.0,68.4446,68.4536,68.3995,68.4355,5600.0
2014-09-22 14:10:00,75.98,76.01,75.98,76.01,2600.0,68.4265,68.4536,68.4265,68.4536,2600.0
2014-09-22 14:15:00,76.03,76.04,76.0,76.01,6600.0,68.4716,68.4806,68.4446,68.4536,6600.0
2014-09-22 14:20:00,76.01,76.02,75.95,75.95,3300.0,68.4536,68.4626,68.3995,68.3995,3300.0
2014-09-22 14:25:00,75.93,75.93,75.86,75.86,3200.0,68.3815,68.3815,68.3185,68.3185,3200.0
2014-09-22 14:30:00,75.88,75.9,75.87,75.88,1700.0,68.3365,68.3545,68.3275,68.3365,1700.0
2014-09-22 14:35:00,75.88,75.94,75.87,75.92,11700.0,68.3365,68.3905,68.3275,68.3725,11700.0
2014-09-22 14:40:00,75.91,75.96,75.8,75.82,14700.0,68.3635,68.4085,68.2644,68.2824,14700.0
2014-09-22 14:45:00,75.85,75.9,75.81,75.83,13600.0,68.3095,68.3545,68.2734,68.2915,13600.0
2014-09-22 14:50:00,75.83,75.84,75.78,75.79,7600.0,68.2915,68.3005,68.2464,68.2554,7600.0
2014-09-22 14:55:00,75.78,75.79,75.67,75.7,10500.0,68.2464,68.2554,68.1474,68.1744,10500.0
2014-09-22 15:00:00,75.7,75.81,75.7,75.79,6700.0,68.1744,68.2734,68.1744,68.2554,6700.0
2014-09-22 15:05:00,75.8,75.89,75.8,75.89,4100.0,68.2644,68.3455,68.2644,68.3455,4100.0
2014-09-22 15:10:00,75.89,75.91,75.8,75.82,13200.0,68.3455,68.3635,68.2644,68.2824,13200.0
2014-09-22 15:15:00,75.82,75.84,75.79,75.8,5800.0,68.2824,68.3005,68.2554,68.2644,5800.0
2014-09-22 15:20:00,75.8,75.84,75.8,75.84,4700.0,68.2644,68.3005,68.2644,68.3005,4700.0
2014-09-22 15:25:00,75.84,75.85,75.82,75.85,5100.0,68.3005,68.3095,68.2824,68.3095,5100.0
2014-09-22 15:30:00,75.85,75.86,75.83,75.84,4300.0,68.3095,68.3185,68.2915,68.3005,4300.0
2014-09-22 15:35:00,75.84,75.84,75.8,75.82,9500.0,68.3005,68.3005,68.2644,68.2824,9500.0
2014-09-22 15:40:00,75.82,75.96,75.81,75.96,9200.0,68.2824,68.4085,68.2734,68.4085,9200.0
2014-09-22 15:45:00,75.96,75.97,75.93,75.93,15900.0,68.4085,68.4175,68.3815,68.3815,15900.0
2014-09-22 15:50:00,75.94,75.95,75.8,75.81,29800.0,68.3905,68.3995,68.2644,68.2734,29800.0
2014-09-22 15:55:00,75.81,75.87,75.81,75.87,33600.0,68.2734,68.3275,68.2734,68.3275,33600.0
2014-09-23 09:30:00,75.57,75.63,75.24,75.63,6300.0,68.0573,68.1113,67.7601,68.1113,6300.0
2014-09-23 09:35:00,75.51,75.76,75.51,75.76,3100.0,68.0033,68.2284,68.0033,68.2284,3100.0
2014-09-23 09:40:00,75.77,75.86,75.56,75.59,6700.0,68.2374,68.3185,68.0483,68.0753,6700.0
2014-09-23 09:45:00,75.59,75.75,75.54,75.7,4800.0,68.0753,68.2194,68.0303,68.1744,4800.0
2014-09-23 09:50:00,75.76,75.76,75.64,75.67,2500.0,68.2284,68.2284,68.1203,68.1474,2500.0
2014-09-23 09:55:00,75.69,75.73,75.65,75.73,2100.0,68.1654,68.2014,68.1293,68.2014,2100.0
2014-09-23 10:00:00,75.77,75.83,75.73,75.76,5100.0,68.2374,68.2915,68.2014,68.2284,5100.0
2014-09-23 10:05:00,75.75,75.76,75.72,75.73,3800.0,68.2194,68.2284,68.1924,68.2014,3800.0
2014-09-23 10:10:00,75.75,75.81,75.73,75.78,6900.0,68.2194,68.2734,68.2014,68.2464,6900.0
2014-09-23 10:15:00,75.82,75.88,75.76,75.81,4900.0,68.2824,68.3365,68.2284,68.2734,4900.0
2014-09-23 10:20:00,75.84,75.88,75.75,75.77,11300.0,68.3005,68.3365,68.2194,68.2374,11300.0
2014-09-23 10:25:00,75.8,75.8,75.63,75.63,2300.0,68.2644,68.2644,68.1113,68.1113,2300.0
2014-09-23 10:30:00,75.67,75.67,75.59,75.59,3000.0,68.1474,68.1474,68.0753,68.0753,3000.0
2014-09-23 10:35:00,75.55,75.6,75.55,75.55,1300.0,68.0393,68.0843,68.0393,68.0393,1300.0
2014-09-23 10:40:00,75.58,75.67,75.58,75.67,2900.0,68.0663,68.1474,68.0663,68.1474,2900.0
2014-09-23 10:45:00,75.65,75.65,75.6,75.65,1200.0,68.1293,68.1293,68.0843,68.1293,1200.0
2014-09-23 10:50:00,75.68,75.7,75.67,75.67,1400.0,68.1564,68.1744,68.1474,68.1474,1400.0
2014-09-23 10:55:00,75.65,75.65,75.6,75.6,1000.0,68.1293,68.1293,68.0843,68.0843,1000.0
2014-09-23 11:00:00,75.6,75.66,75.57,75.59,4300.0,68.0843,68.1384,68.0573,68.0753,4300.0
2014-09-23 11:05:00,75.58,75.6,75.51,75.6,3400.0,68.0663,68.0843,68.0033,68.0843,3400.0
2014-09-23 11:10:00,75.58,75.58,75.43,75.5,4000.0,68.0663,68.0663,67.9312,67.9943,4000.0
2014-09-23 11:15:00,75.5,75.58,75.5,75.56,2700.0,67.9943,68.0663,67.9943,68.0483,2700.0
2014-09-23 11:20:00,75.6,75.61,75.55,75.56,7200.0,68.0843,68.0933,68.0393,68.0483,7200.0
2014-09-23 11:25:00,75.6,75.61,75.56,75.58,3700.0,68.0843,68.0933,68.0483,68.0663,3700.0
2014-09-23 11:30:00,75.61,75.61,75.58,75.58,1000.0,68.0933,68.0933,68.0663,68.0663,1000.0
2014-09-23 11:35:00,75.58,75.65,75.58,75.62,4900.0,68.0663,68.1293,68.0663,68.1023,4900.0
2014-09-23 11:40:00,75.63,75.63,75.59,75.6,3300.0,68.1113,68.1113,68.0753,68.0843,3300.0
2014-09-23 11:45:00,75.61,75.65,75.61,75.61,2300.0,68.0933,68.1293,68.0933,68.0933,2300.0
2014-09-23 11:50:00,75.61,75.62,75.6,75.6,3500.0,68.0933,68.1023,68.0843,68.0843,3500.0
2014-09-23 11:55:00,75.6,75.6,75.59,75.6,900.0,68.0843,68.0843,68.0753,68.0843,900.0
2014-09-23 12:00:00,75.61,75.67,75.61,75.63,2500.0,68.0933,68.1474,68.0933,68.1113,2500.0
2014-09-23 12:05:00,75.61,75.65,75.61,75.64,2500.0,68.0933,68.1293,68.0933,68.1203,2500.0
2014-09-23 12:10:00,75.64,75.64,75.6,75.61,2300.0,68.1203,68.1203,68.0843,68.0933,2300.0
2014-09-23 12:15:00,75.64,75.67,75.64,75.67,2600.0,68.1203,68.1474,68.1203,68.1474,2600.0
2014-09-23 12:20:00,75.63,75.63,75.58,75.58,600.0,68.1113,68.1113,68.0663,68.0663,600.0
2014-09-23 12:25:00,75.52,75.59,75.52,75.59,1600.0,68.0123,68.0753,68.0123,68.0753,1600.0
2014-09-23 12:30:00,75.56,75.56,75.54,75.56,900.0,68.0483,68.0483,68.0303,68.0483,900.0
2014-09-23 12:35:00,75.57,75.58,75.57,75.57,1000.0,68.0573,68.0663,68.0573,68.0573,1000.0
2014-09-23 12:40:00,75.59,75.6,75.59,75.59,3100.0,68.0753,68.0843,68.0753,68.0753,3100.0
2014-09-23 12:45:00,75.58,75.58,75.56,75.56,900.0,68.0663,68.0663,68.0483,68.0483,900.0
2014-09-23 12:50:00,75.56,75.56,75.54,75.55,1200.0,68.0483,68.0483,68.0303,68.0393,1200.0
2014-09-23 12:55:00,75.56,75.57,75.54,75.54,800.0,68.0483,68.0573,68.0303,68.0303,800.0
2014-09-23 13:00:00,75.52,75.52,75.52,75.52,1400.0,68.0123,68.0123,68.0123,68.0123,1400.0
2014-09-23 13:05:00,75.53,75.53,75.45,75.45,1700.0,68.0213,68.0213,67.9492,67.9492,1700.0
2014-09-23 13:10:00,75.44,75.46,75.37,75.37,5200.0,67.9402,67.9582,67.8772,67.8772,5200.0
2014-09-23 13:15:00,75.39,75.39,75.36,75.37,3600.0,67.8952,67.8952,67.8682,67.8772,3600.0
2014-09-23 13:20:00,75.39,75.46,75.39,75.46,3300.0,67.8952,67.9582,67.8952,67.9582,3300.0
2014-09-23 13:25:00,75.43,75.46,75.42,75.46,500.0,67.9312,67.9582,67.9222,67.9582,500.0
2014-09-23 13:30:00,75.47,75.53,75.45,75.5,3900.0,67.9672,68.0213,67.9492,67.9943,3900.0
2014-09-23 13:35:00,75.5,75.53,75.48,75.53,1500.0,67.9943,68.0213,67.9762,68.0213,1500.0
2014-09-23 13:40:00,75.53,75.53,75.51,75.51,500.0,68.0213,68.0213,68.0033,68.0033,500.0
2014-09-23 13:45:00,75.54,75.55,75.54,75.54,1400.0,68.0303,68.0393,68.0303,68.0303,1400.0
2014-09-23 13:50:00,75.54,75.56,75.53,75.53,3900.0,68.0303,68.0483,68.0213,68.0213,3900.0
2014-09-23 13:55:00,75.52,75.52,75.34,75.35,9000.0,68.0123,68.0123,67.8502,67.8592,9000.0
2014-09-23 14:00:00,75.36,75.45,75.33,75.41,6500.0,67.8682,67.9492,67.8412,67.9132,6500.0
2014-09-23 14:05:00,75.43,75.47,75.43,75.47,2800.0,67.9312,67.9672,67.9312,67.9672,2800.0
2014-09-23 14:10:00,75.49,75.5,75.45,75.47,3000.0,67.9853,67.9943,67.9492,67.9672,3000.0
2014-09-23 14:15:00,75.47,75.48,75.43,75.44,2900.0,67.9672,67.9762,67.9312,67.9402,2900.0
2014-09-23 14:20:00,75.45,75.46,75.33,75.33,4300.0,67.9492,67.9582,67.8412,67.8412,4300.0
2014-09-23 14:25:00,75.37,75.42,75.35,75.42,1500.0,67.8772,67.9222,67.8592,67.9222,1500.0
2014-09-23 14:30:00,75.43,75.47,75.41,75.41,2700.0,67.9312,67.9672,67.9132,67.9132,2700.0
2014-09-23 14:35:00,75.43,75.44,75.37,75.37,2500.0,67.9312,67.9402,67.8772,67.8772,2500.0
2014-09-23 14:40:00,75.37,75.38,75.31,75.35,2100.0,67.8772,67.8862,67.8231,67.8592,2100.0
2014-09-23 14:45:00,75.38,75.39,75.35,75.36,2200.0,67.8862,67.8952,67.8592,67.8682,2200.0
2014-09-23 14:50:00,75.36,75.39,75.36,75.36,1800.0,67.8682,67.8952,67.8682,67.8682,1800.0
2014-09-23 14:55:00,75.34,75.41,75.34,75.4,3600.0,67.8502,67.9132,67.8502,67.9042,3600.0
2014-09-23 15:00:00,75.41,75.42,75.4,75.42,1400.0,67.9132,67.9222,67.9042,67.9222,1400.0
2014-09-23 15:05:00,75.43,75.43,75.32,75.33,29800.0,67.9312,67.9312,67.8322,67.8412,29800.0
2014-09-23 15:10:00,75.33,75.38,75.33,75.38,2900.0,67.8412,67.8862,67.8412,67.8862,2900.0
2014-09-23 15:15:00,75.38,75.4,75.36,75.38,5000.0,67.8862,67.9042,67.8682,67.8862,5000.0
2014-09-23 15:20:00,75.34,75.37,75.32,75.36,2500.0,67.8502,67.8772,67.8322,67.8682,2500.0
2014-09-23 15:25:00,75.37,75.45,75.37,75.42,4300.0,67.8772,67.9492,67.8772,67.9222,4300.0
2014-09-23 15:30:00,75.43,75.44,75.38,75.42,3700.0,67.9312,67.9402,67.8862,67.9222,3700.0
2014-09-23 15:35:00,75.43,75.5,75.43,75.49,5200.0,67.9312,67.9943,67.9312,67.9853,5200.0
2014-09-23 15:40:00,75.5,75.51,75.45,75.45,5900.0,67.9943,68.0033,67.9492,67.9492,5900.0
2014-09-23 15:45:00,75.46,75.46,75.39,75.39,5200.0,67.9582,67.9582,67.8952,67.8952,5200.0
2014-09-23 15:50:00,75.38,75.38,75.28,75.29,10300.0,67.8862,67.8862,67.7961,67.8051,10300.0
2014-09-23 15:55:00,75.3,75.3,75.25,75.26,9800.0,67.8141,67.8141,67.7691,67.7781,9800.0
2014-09-24 09:30:00,75.11,75.36,74.9,75.19,15100.0,67.643,67.8682,67.4539,67.7151,15100.0
2014-09-24 09:35:00,75.4,75.46,75.21,75.21,42500.0,67.9042,67.9582,67.7331,67.7331,42500.0
2014-09-24 09:40:00,75.27,75.48,75.27,75.36,5400.0,67.7871,67.9762,67.7871,67.8682,5400.0
2014-09-24 09:45:00,75.31,75.32,75.25,75.28,4100.0,67.8231,67.8322,67.7691,67.7961,4100.0
2014-09-24 09:50:00,75.35,75.39,75.29,75.33,3300.0,67.8592,67.8952,67.8051,67.8412,3300.0
2014-09-24 09:55:00,75.33,75.36,75.24,75.24,7400.0,67.8412,67.8682,67.7601,67.7601,7400.0
2014-09-24 10:00:00,75.29,75.31,75.2,75.29,5300.0,67.8051,67.8231,67.7241,67.8051,5300.0
2014-09-24 10:05:00,75.29,75.31,75.23,75.31,3300.0,67.8051,67.8231,67.7511,67.8231,3300.0
2014-09-24 10:10:00,75.28,75.3,75.21,75.3,5100.0,67.7961,67.8141,67.7331,67.8141,5100.0
2014-09-24 10:15:00,75.3,75.36,75.29,75.35,2700.0,67.8141,67.8682,67.8051,67.8592,2700.0
2014-09-24 10:20:00,75.34,75.37,75.31,75.37,1000.0,67.8502,67.8772,67.8231,67.8772,1000.0
2014-09-24 10:25:00,75.37,75.5,75.37,75.48,6200.0,67.8772,67.9943,67.8772,67.9762,6200.0
2014-09-24 10:30:00,75.44,75.5,75.39,75.5,4900.0,67.9402,67.9943,67.8952,67.9943,4900.0
2014-09-24 10:35:00,75.48,75.54,75.48,75.53,8600.0,67.9762,68.0303,67.9762,68.0213,8600.0
2014-09-24 10:40:00,75.55,75.6,75.55,75.56,2200.0,68.0393,68.0843,68.0393,68.0483,2200.0
2014-09-24 10:45:00,75.56,75.56,75.53,75.56,2200.0,68.0483,68.0483,68.0213,68.0483,2200.0
2014-09-24 10:50:00,75.58,75.61,75.55,75.55,2700.0,68.0663,68.0933,68.0393,68.0393,2700.0
2014-09-24 10:55:00,75.56,75.57,75.48,75.51,4700.0,68.0483,68.0573,67.9762,68.0033,4700.0
2014-09-24 11:00:00,75.53,75.54,75.51,75.54,5200.0,68.0213,68.0303,68.0033,68.0303,5200.0
2014-09-24 11:05:00,75.55,75.59,75.54,75.59,4500.0,68.0393,68.0753,68.0303,68.0753,4500.0
2014-09-24 11:10:00,75.59,75.64,75.59,75.61,2800.0,68.0753,68.1203,68.0753,68.0933,2800.0
2014-09-24 11:15:00,75.63,75.65,75.5,75.56,5500.0,68.1113,68.1293,67.9943,68.0483,5500.0
2014-09-24 11:20:00,75.59,75.65,75.57,75.63,2800.0,68.0753,68.1293,68.0573,68.1113,2800.0
2014-09-24 11:25:00,75.63,75.7,75.63,75.7,1800.0,68.1113,68.1744,68.1113,68.1744,1800.0
2014-09-24 11:30:00,75.71,75.8,75.7,75.72,5100.0,68.1834,68.2644,68.1744,68.1924,5100.0
2014-09-24 11:35:00,75.71,75.71,75.65,75.66,5300.0,68.1834,68.1834,68.1293,68.1384,5300.0
2014-09-24 11:40:00,75.65,75.65,75.6,75.6,400.0,68.1293,68.1293,68.0843,68.0843,400.0
2014-09-24 11:45:00,75.61,75.63,75.61,75.63,500.0,68.0933,68.1113,68.0933,68.1113,500.0
2014-09-24 11:50:00,75.63,75.63,75.59,75.61,1400.0,68.1113,68.1113,68.0753,68.0933,1400.0
2014-09-24 11:55:00,75.59,75.6,75.52,75.59,3300.0,68.0753,68.0843,68.0123,68.0753,3300.0
2014-09-24 12:00:00,75.6,75.6,75.56,75.56,800.0,68.0843,68.0843,68.0483,68.0483,800.0
2014-09-24 12:05:00,75.59,75.59,75.5,75.51,1600.0,68.0753,68.0753,67.9943,68.0033,1600.0
2014-09-24 12:10:00,75.48,75.5,75.47,75.5,2000.0,67.9762,67.9943,67.9672,67.9943,2000.0
2014-09-24 12:15:00,75.47,75.47,75.44,75.46,3400.0,67.9672,67.9672,67.9402,67.9582,3400.0
2014-09-24 12:20:00,75.43,75.46,75.42,75.44,1800.0,67.9312,67.9582,67.9222,67.9402,1800.0
2014-09-24 12:25:00,75.43,75.43,75.4,75.41,2300.0,67.9312,67.9312,67.9042,67.9132,2300.0
2014-09-24 12:30:00,75.4,75.4,75.39,75.39,1300.0,67.9042,67.9042,67.8952,67.8952,1300.0
2014-09-24 12:35:00,75.39,75.4,75.37,75.37,700.0,67.8952,67.9042,67.8772,67.8772,700.0
2014-09-24 12:40:00,75.38,75.39,75.34,75.39,4300.0,67.8862,67.8952,67.8502,67.8952,4300.0
2014-09-24 12:45:00,75.37,75.4,75.37,75.38,1100.0,67.8772,67.9042,67.8772,67.8862,1100.0
2014-09-24 12:50:00,75.36,75.36,75.36,75.36,400.0,67.8682,67.8682,67.8682,67.8682,400.0
2014-09-24 12:55:00,75.37,75.4,75.34,75.4,3000.0,67.8772,67.9042,67.8502,67.9042,3000.0
2014-09-24 13:00:00,75.41,75.43,75.39,75.4,3500.0,67.9132,67.9312,67.8952,67.9042,3500.0
2014-09-24 13:05:00,75.4,75.4,75.36,75.38,2900.0,67.9042,67.9042,67.8682,67.8862,2900.0
2014-09-24 13:10:00,75.39,75.4,75.39,75.39,2200.0,67.8952,67.9042,67.8952,67.8952,2200.0
2014-09-24 13:15:00,75.41,75.41,75.4,75.41,1600.0,67.9132,67.9132,67.9042,67.9132,1600.0
2014-09-24 13:20:00,75.38,75.39,75.36,75.37,2200.0,67.8862,67.8952,67.8682,67.8772,2200.0
2014-09-24 13:25:00,75.36,75.39,75.36,75.38,700.0,67.8682,67.8952,67.8682,67.8862,700.0
2014-09-24 13:30:00,75.38,75.41,75.38,75.38,4000.0,67.8862,67.9132,67.8862,67.8862,4000.0
2014-09-24 13:35:00,75.41,75.41,75.38,75.39,2200.0,67.9132,67.9132,67.8862,67.8952,2200.0
2014-09-24 13:40:00,75.4,75.44,75.38,75.39,3000.0,67.9042,67.9402,67.8862,67.8952,3000.0
2014-09-24 13:45:00,75.39,75.4,75.33,75.34,2700.0,67.8952,67.9042,67.8412,67.8502,2700.0
2014-09-24 13:50:00,75.37,75.41,75.36,75.39,2700.0,67.8772,67.9132,67.8682,67.8952,2700.0
2014-09-24 13:55:00,75.39,75.39,75.32,75.32,5600.0,67.8952,67.8952,67.8322,67.8322,5600.0
2014-09-24 14:00:00,75.35,75.4,75.35,75.36,23400.0,67.8592,67.9042,67.8592,67.8682,23400.0
2014-09-24 14:05:00,75.38,75.4,75.34,75.35,1900.0,67.8862,67.9042,67.8502,67.8592,1900.0
2014-09-24 14:10:00,75.36,75.36,75.31,75.32,1800.0,67.8682,67.8682,67.8231,67.8322,1800.0
2014-09-24 14:15:00,75.28,75.34,75.28,75.32,2000.0,67.7961,67.8502,67.7961,67.8322,2000.0
2014-09-24 14:20:00,75.35,75.36,75.31,75.34,5800.0,67.8592,67.8682,67.8231,67.8502,5800.0
2014-09-24 14:25:00,75.35,75.47,75.34,75.44,6400.0,67.8592,67.9672,67.8502,67.9402,6400.0
2014-09-24 14:30:00,75.44,75.45,75.4,75.42,5200.0,67.9402,67.9492,67.9042,67.9222,5200.0
2014-09-24 14:35:00,75.41,75.43,75.36,75.4,4600.0,67.9132,67.9312,67.8682,67.9042,4600.0
2014-09-24 14:40:00,75.39,75.43,75.38,75.4,5100.0,67.8952,67.9312,67.8862,67.9042,5100.0
2014-09-24 14:45:00,75.42,75.44,75.38,75.4,4700.0,67.9222,67.9402,67.8862,67.9042,4700.0
2014-09-24 14:50:00,75.4,75.47,75.39,75.44,3900.0,67.9042,67.9672,67.8952,67.9402,3900.0
2014-09-24 14:55:00,75.45,75.52,75.4,75.52,8500.0,67.9492,68.0123,67.9042,68.0123,8500.0
2014-09-24 15:00:00,75.52,75.57,75.51,75.56,3500.0,68.0123,68.0573,68.0033,68.0483,3500.0
2014-09-24 15:05:00,75.56,75.57,75.47,75.47,27300.0,68.0483,68.0573,67.9672,67.9672,27300.0
2014-09-24 15:10:00,75.48,75.51,75.45,75.5,4200.0,67.9762,68.0033,67.9492,67.9943,4200.0
2014-09-24 15:15:00,75.5,75.52,75.49,75.49,8500.0,67.9943,68.0123,67.9853,67.9853,8500.0
2014-09-24 15:20:00,75.49,75.51,75.43,75.44,21200.0,67.9853,68.0033,67.9312,67.9402,21200.0
2014-09-24 15:25:00,75.44,75.47,75.44,75.44,3900.0,67.9402,67.9672,67.9402,67.9402,3900.0
2014-09-24 15:30:00,75.45,75.49,75.43,75.46,7100.0,67.9492,67.9853,67.9312,67.9582,7100.0
2014-09-24 15:35:00,75.47,75.53,75.47,75.53,8300.0,67.9672,68.0213,67.9672,68.0213,8300.0
2014-09-24 15:40:00,75.53,75.55,75.51,75.51,6600.0,68.0213,68.0393,68.0033,68.0033,6600.0
2014-09-24 15:45:00,75.51,75.53,75.46,75.49,9200.0,68.0033,68.0213,67.9582,67.9853,9200.0
2014-09-24 15:50:00,75.49,75.51,75.46,75.46,9500.0,67.9853,68.0033,67.9582,67.9582,9500.0
2014-09-24 15:55:00,75.46,75.47,75.36,75.45,27900.0,67.9582,67.9672,67.8682,67.9492,27900.0
2014-09-25 09:30:00,75.3,75.31,75.03,75.16,9800.0,67.8141,67.8231,67.571,67.6881,9800.0
2014-09-25 09:35:00,75.28,75.47,75.23,75.29,5100.0,67.7961,67.9672,67.7511,67.8051,5100.0
2014-09-25 09:40:00,75.29,75.32,75.19,75.19,1800.0,67.8051,67.8322,67.7151,67.7151,1800.0
2014-09-25 09:45:00,75.24,75.29,74.95,74.95,8400.0,67.7601,67.8051,67.4989,67.4989,8400.0
2014-09-25 09:50:00,74.9,74.97,74.75,74.75,9100.0,67.4539,67.5169,67.3188,67.3188,9100.0
2014-09-25 09:55:00,74.76,74.79,74.65,74.71,7700.0,67.3278,67.3548,67.2288,67.2828,7700.0
2014-09-25 10:00:00,74.72,74.73,74.52,74.52,12200.0,67.2918,67.3008,67.1117,67.1117,12200.0
2014-09-25 10:05:00,74.55,74.65,74.53,74.65,4400.0,67.1387,67.2288,67.1207,67.2288,4400.0
2014-09-25 10:10:00,74.63,74.64,74.53,74.55,5000.0,67.2107,67.2198,67.1207,67.1387,5000.0
2014-09-25 10:15:00,74.55,74.57,74.45,74.45,10600.0,67.1387,67.1567,67.0486,67.0486,10600.0
2014-09-25 10:20:00,74.46,74.47,74.28,74.31,17000.0,67.0576,67.0667,66.8955,66.9226,17000.0
2014-09-25 10:25:00,74.29,74.34,74.26,74.31,9500.0,66.9045,66.9496,66.8775,66.9226,9500.0
2014-09-25 10:30:00,74.31,74.31,74.15,74.18,8700.0,66.9226,66.9226,66.7785,66.8055,8700.0
2014-09-25 10:35:00,74.2,74.26,74.17,74.17,10600.0,66.8235,66.8775,66.7965,66.7965,10600.0
2014-09-25 10:40:00,74.18,74.19,73.99,74.03,23900.0,66.8055,66.8145,66.6344,66.6704,23900.0
2014-09-25 10:45:00,74.02,74.02,73.92,74.01,12200.0,66.6614,66.6614,66.5713,66.6524,12200.0
2014-09-25 10:50:00,74.0,74.08,74.0,74.04,32500.0,66.6434,66.7154,66.6434,66.6794,32500.0
2014-09-25 10:55:00,74.03,74.15,74.01,74.1,25800.0,66.6704,66.7785,66.6524,66.7334,25800.0
2014-09-25 11:00:00,74.08,74.14,74.06,74.12,16400.0,66.7154,66.7695,66.6974,66.7514,16400.0
2014-09-25 11:05:00,74.12,74.2,74.04,74.13,13300.0,66.7514,66.8235,66.6794,66.7605,13300.0
2014-09-25 11:10:00,74.15,74.2,74.14,74.17,4600.0,66.7785,66.8235,66.7695,66.7965,4600.0
2014-09-25 11:15:00,74.17,74.2,74.13,74.14,6500.0,66.7965,66.8235,66.7605,66.7695,6500.0
2014-09-25 11:20:00,74.14,74.16,74.07,74.16,4900.0,66.7695,66.7875,66.7064,66.7875,4900.0
2014-09-25 11:25:00,74.16,74.22,74.12,74.21,23900.0,66.7875,66.8415,66.7514,66.8325,23900.0
2014-09-25 11:30:00,74.19,74.19,74.11,74.16,9000.0,66.8145,66.8145,66.7424,66.7875,9000.0
2014-09-25 11:35:00,74.18,74.22,74.18,74.21,5900.0,66.8055,66.8415,66.8055,66.8325,5900.0
2014-09-25 11:40:00,74.18,74.2,74.13,74.18,4900.0,66.8055,66.8235,66.7605,66.8055,4900.0
2014-09-25 11:45:00,74.19,74.25,74.19,74.22,9900.0,66.8145,66.8685,66.8145,66.8415,9900.0
2014-09-25 11:50:00,74.22,74.29,74.22,74.25,8100.0,66.8415,66.9045,66.8415,66.8685,8100.0
2014-09-25 11:55:00,74.25,74.29,74.22,74.22,4700.0,66.8685,66.9045,66.8415,66.8415,4700.0
2014-09-25 12:00:00,74.21,74.28,74.21,74.26,2300.0,66.8325,66.8955,66.8325,66.8775,2300.0
2014-09-25 12:05:00,74.26,74.3,74.24,74.26,5300.0,66.8775,66.9136,66.8595,66.8775,5300.0
2014-09-25 12:10:00,74.27,74.29,74.26,74.27,2900.0,66.8865,66.9045,66.8775,66.8865,2900.0
2014-09-25 12:15:00,74.28,74.29,74.2,74.2,6100.0,66.8955,66.9045,66.8235,66.8235,6100.0
2014-09-25 12:20:00,74.17,74.27,74.12,74.27,5000.0,66.7965,66.8865,66.7514,66.8865,5000.0
2014-09-25 12:25:00,74.27,74.27,74.18,74.21,8600.0,66.8865,66.8865,66.8055,66.8325,8600.0
2014-09-25 12:30:00,74.2,74.24,74.17,74.22,4800.0,66.8235,66.8595,66.7965,66.8415,4800.0
2014-09-25 12:35:00,74.22,74.28,74.22,74.28,1500.0,66.8415,66.8955,66.8415,66.8955,1500.0
2014-09-25 12:40:00,74.27,74.28,74.23,74.28,3000.0,66.8865,66.8955,66.8505,66.8955,3000.0
2014-09-25 12:45:00,74.28,74.3,74.25,74.25,3400.0,66.8955,66.9136,66.8685,66.8685,3400.0
2014-09-25 12:50:00,74.25,74.3,74.25,74.3,1600.0,66.8685,66.9136,66.8685,66.9136,1600.0
2014-09-25 12:55:00,74.31,74.32,74.27,74.27,1100.0,66.9226,66.9316,66.8865,66.8865,1100.0
2014-09-25 13:00:00,74.27,74.32,74.21,74.22,9000.0,66.8865,66.9316,66.8325,66.8415,9000.0
2014-09-25 13:05:00,74.22,74.26,74.2,74.22,4100.0,66.8415,66.8775,66.8235,66.8415,4100.0
2014-09-25 13:10:00,74.25,74.32,74.25,74.3,2400.0,66.8685,66.9316,66.8685,66.9136,2400.0
2014-09-25 13:15:00,74.3,74.38,74.3,74.38,6200.0,66.9136,66.9856,66.9136,66.9856,6200.0
2014-09-25 13:20:00,74.37,74.38,74.32,74.32,2200.0,66.9766,66.9856,66.9316,66.9316,2200.0
2014-09-25 13:25:00,74.35,74.42,74.35,74.41,2700.0,66.9586,67.0216,66.9586,67.0126,2700.0
2014-09-25 13:30:00,74.42,74.42,74.4,74.41,900.0,67.0216,67.0216,67.0036,67.0126,900.0
2014-09-25 13:35:00,74.39,74.4,74.37,74.38,1400.0,66.9946,67.0036,66.9766,66.9856,1400.0
2014-09-25 13:40:00,74.38,74.42,74.35,74.39,4400.0,66.9856,67.0216,66.9586,66.9946,4400.0
2014-09-25 13:45:00,74.39,74.4,74.3,74.31,3500.0,66.9946,67.0036,66.9136,66.9226,3500.0
2014-09-25 13:50:00,74.3,74.3,74.19,74.2,6600.0,66.9136,66.9136,66.8145,66.8235,6600.0
2014-09-25 13:55:00,74.21,74.28,74.21,74.26,1700.0,66.8325,66.8955,66.8325,66.8775,1700.0
2014-09-25 14:00:00,74.24,74.29,74.22,74.29,2600.0,66.8595,66.9045,66.8415,66.9045,2600.0
2014-09-25 14:05:00,74.28,74.35,74.28,74.33,3000.0,66.8955,66.9586,66.8955,66.9406,3000.0
2014-09-25 14:10:00,74.33,74.39,74.32,74.39,2500.0,66.9406,66.9946,66.9316,66.9946,2500.0
2014-09-25 14:15:00,74.4,74.41,74.35,74.41,5200.0,67.0036,67.0126,66.9586,67.0126,5200.0
2014-09-25 14:20:00,74.42,74.48,74.41,74.48,4300.0,67.0216,67.0757,67.0126,67.0757,4300.0
2014-09-25 14:25:00,74.46,74.5,74.46,74.5,2300.0,67.0576,67.0937,67.0576,67.0937,2300.0
2014-09-25 14:30:00,74.5,74.51,74.48,74.48,2400.0,67.0937,67.1027,67.0757,67.0757,2400.0
2014-09-25 14:35:00,74.5,74.52,74.49,74.49,2500.0,67.0937,67.1117,67.0847,67.0847,2500.0
2014-09-25 14:40:00,74.5,74.51,74.33,74.36,14000.0,67.0937,67.1027,66.9406,66.9676,14000.0
2014-09-25 14:45:00,74.37,74.47,74.37,74.47,3600.0,66.9766,67.0667,66.9766,67.0667,3600.0
2014-09-25 14:50:00,74.48,74.51,74.46,74.5,3300.0,67.0757,67.1027,67.0576,67.0937,3300.0
2014-09-25 14:55:00,74.52,74.52,74.45,74.46,1700.0,67.1117,67.1117,67.0486,67.0576,1700.0
2014-09-25 15:00:00,74.47,74.49,74.46,74.47,4100.0,67.0667,67.0847,67.0576,67.0667,4100.0
2014-09-25 15:05:00,74.48,74.52,74.48,74.5,2200.0,67.0757,67.1117,67.0757,67.0937,2200.0
2014-09-25 15:10:00,74.5,74.5,74.46,74.49,3400.0,67.0937,67.0937,67.0576,67.0847,3400.0
2014-09-25 15:15:00,74.49,74.53,74.44,74.44,6700.0,67.0847,67.1207,67.0396,67.0396,6700.0
2014-09-25 15:20:00,74.43,74.43,74.37,74.42,4500.0,67.0306,67.0306,66.9766,67.0216,4500.0
2014-09-25 15:25:00,74.39,74.41,74.35,74.37,9700.0,66.9946,67.0126,66.9586,66.9766,9700.0
2014-09-25 15:30:00,74.36,74.4,74.33,74.4,9800.0,66.9676,67.0036,66.9406,67.0036,9800.0
2014-09-25 15:35:00,74.39,74.41,74.35,74.39,21700.0,66.9946,67.0126,66.9586,66.9946,21700.0
2014-09-25 15:40:00,74.39,74.48,74.36,74.47,14500.0,66.9946,67.0757,66.9676,67.0667,14500.0
2014-09-25 15:45:00,74.46,74.46,74.39,74.44,14300.0,67.0576,67.0576,66.9946,67.0396,14300.0
2014-09-25 15:50:00,74.42,74.42,74.36,74.36,9500.0,67.0216,67.0216,66.9676,66.9676,9500.0
2014-09-25 15:55:00,74.34,74.37,74.25,74.25,19300.0,66.9496,66.9766,66.8685,66.8685,19300.0
2014-09-26 09:30:00,74.27,74.43,74.27,74.38,5600.0,66.8865,67.0306,66.8865,66.9856,5600.0
2014-09-26 09:35:00,74.4,74.44,74.25,74.25,10000.0,67.0036,67.0396,66.8685,66.8685,10000.0
2014-09-26 09:40:00,74.28,74.28,74.01,74.01,8600.0,66.8955,66.8955,66.6524,66.6524,8600.0
2014-09-26 09:45:00,74.08,74.24,74.07,74.23,7400.0,66.7154,66.8595,66.7064,66.8505,7400.0
2014-09-26 09:50:00,74.27,74.3,74.02,74.06,21900.0,66.8865,66.9136,66.6614,66.6974,21900.0
2014-09-26 09:55:00,74.08,74.25,73.97,74.05,26700.0,66.7154,66.8685,66.6164,66.6884,26700.0
2014-09-26 10:00:00,74.09,74.29,74.03,74.24,28800.0,66.7244,66.9045,66.6704,66.8595,28800.0
2014-09-26 10:05:00,74.19,74.19,74.0,74.08,29700.0,66.8145,66.8145,66.6434,66.7154,29700.0
2014-09-26 10:10:00,74.08,74.13,74.05,74.11,3200.0,66.7154,66.7605,66.6884,66.7424,3200.0
2014-09-26 10:15:00,74.17,74.25,74.15,74.2,2300.0,66.7965,66.8685,66.7785,66.8235,2300.0
2014-09-26 10:20:00,74.23,74.3,74.09,74.16,21600.0,66.8505,66.9136,66.7244,66.7875,21600.0
2014-09-26 10:25:00,74.12,74.17,74.02,74.05,32100.0,66.7514,66.7965,66.6614,66.6884,32100.0
2014-09-26 10:30:00,74.06,74.07,73.93,74.01,24600.0,66.6974,66.7064,66.5803,66.6524,24600.0
2014-09-26 10:35:00,74.02,74.02,73.83,73.86,15100.0,66.6614,66.6614,66.4903,66.5173,15100.0
2014-09-26 10:40:00,73.88,73.95,73.81,73.95,29800.0,66.5353,66.5983,66.4723,66.5983,29800.0
2014-09-26 10:45:00,74.02,74.05,73.83,74.05,14100.0,66.6614,66.6884,66.4903,66.6884,14100.0
2014-09-26 10:50:00,74.05,74.09,73.94,73.97,7100.0,66.6884,66.7244,66.5893,66.6164,7100.0
2014-09-26 10:55:00,73.94,74.1,73.92,74.07,5600.0,66.5893,66.7334,66.5713,66.7064,5600.0
2014-09-26 11:00:00,74.1,74.14,73.9,74.03,40400.0,66.7334,66.7695,66.5533,66.6704,40400.0
2014-09-26 11:05:00,74.05,74.16,74.0,74.07,14300.0,66.6884,66.7875,66.6434,66.7064,14300.0
2014-09-26 11:10:00,74.09,74.11,74.0,74.06,6200.0,66.7244,66.7424,66.6434,66.6974,6200.0
2014-09-26 11:15:00,74.09,74.15,74.06,74.07,5600.0,66.7244,66.7785,66.6974,66.7064,5600.0
2014-09-26 11:20:00,74.11,74.13,73.95,73.98,15700.0,66.7424,66.7605,66.5983,66.6254,15700.0
2014-09-26 11:25:00,74.04,74.1,74.04,74.07,2300.0,66.6794,66.7334,66.6794,66.7064,2300.0
2014-09-26 11:30:00,74.06,74.08,73.98,74.0,5400.0,66.6974,66.7154,66.6254,66.6434,5400.0
2014-09-26 11:35:00,73.97,74.04,73.95,74.04,2700.0,66.6164,66.6794,66.5983,66.6794,2700.0
2014-09-26 11:40:00,74.05,74.09,74.04,74.07,3200.0,66.6884,66.7244,66.6794,66.7064,3200.0
2014-09-26 11:45:00,74.08,74.1,74.05,74.09,5700.0,66.7154,66.7334,66.6884,66.7244,5700.0
2014-09-26 11:50:00,74.06,74.1,74.01,74.1,16500.0,66.6974,66.7334,66.6524,66.7334,16500.0
2014-09-26 11:55:00,74.09,74.11,74.03,74.05,11400.0,66.7244,66.7424,66.6704,66.6884,11400.0
2014-09-26 12:00:00,74.05,74.09,74.01,74.08,14600.0,66.6884,66.7244,66.6524,66.7154,14600.0
2014-09-26 12:05:00,74.09,74.1,74.04,74.07,13500.0,66.7244,66.7334,66.6794,66.7064,13500.0
2014-09-26 12:10:00,74.07,74.22,74.04,74.2,25200.0,66.7064,66.8415,66.6794,66.8235,25200.0
2014-09-26 12:15:00,74.22,74.24,74.16,74.22,11300.0,66.8415,66.8595,66.7875,66.8415,11300.0
2014-09-26 12:20:00,74.21,74.23,74.17,74.18,4300.0,66.8325,66.8505,66.7965,66.8055,4300.0
2014-09-26 12:25:00,74.2,74.23,74.2,74.21,3800.0,66.8235,66.8505,66.8235,66.8325,3800.0
2014-09-26 12:30:00,74.2,74.23,74.16,74.22,17900.0,66.8235,66.8505,66.7875,66.8415,17900.0
2014-09-26 12:35:00,74.2,74.21,74.18,74.18,2500.0,66.8235,66.8325,66.8055,66.8055,2500.0
2014-09-26 12:40:00,74.21,74.22,74.18,74.22,1700.0,66.8325,66.8415,66.8055,66.8415,1700.0
2014-09-26 12:45:00,74.22,74.22,74.18,74.22,2900.0,66.8415,66.8415,66.8055,66.8415,2900.0
2014-09-26 12:50:00,74.21,74.23,74.2,74.23,2400.0,66.8325,66.8505,66.8235,66.8505,2400.0
2014-09-26 12:55:00,74.21,74.24,74.13,74.2,5100.0,66.8325,66.8595,66.7605,66.8235,5100.0
2014-09-26 13:00:00,74.21,74.25,74.2,74.2,3500.0,66.8325,66.8685,66.8235,66.8235,3500.0
2014-09-26 13:05:00,74.23,74.23,74.2,74.21,3500.0,66.8505,66.8505,66.8235,66.8325,3500.0
2014-09-26 13:10:00,74.19,74.22,74.19,74.22,1500.0,66.8145,66.8415,66.8145,66.8415,1500.0
2014-09-26 13:15:00,74.2,74.23,74.2,74.2,3300.0,66.8235,66.8505,66.8235,66.8235,3300.0
2014-09-26 13:20:00,74.22,74.27,74.2,74.2,4000.0,66.8415,66.8865,66.8235,66.8235,4000.0
2014-09-26 13:25:00,74.23,74.23,74.21,74.22,1400.0,66.8505,66.8505,66.8325,66.8415,1400.0
2014-09-26 13:30:00,74.23,74.23,74.21,74.22,3100.0,66.8505,66.8505,66.8325,66.8415,3100.0
2014-09-26 13:35:00,74.21,74.21,74.19,74.19,1500.0,66.8325,66.8325,66.8145,66.8145,1500.0
2014-09-26 13:40:00,74.2,74.23,74.19,74.23,4600.0,66.8235,66.8505,66.8145,66.8505,4600.0
2014-09-26 13:45:00,74.23,74.23,74.18,74.2,5900.0,66.8505,66.8505,66.8055,66.8235,5900.0
2014-09-26 13:50:00,74.22,74.22,74.2,74.2,5300.0,66.8415,66.8415,66.8235,66.8235,5300.0
2014-09-26 13:55:00,74.22,74.23,74.2,74.2,4900.0,66.8415,66.8505,66.8235,66.8235,4900.0
2014-09-26 14:00:00,74.2,74.23,74.19,74.2,13600.0,66.8235,66.8505,66.8145,66.8235,13600.0
2014-09-26 14:05:00,74.2,74.29,74.17,74.27,16800.0,66.8235,66.9045,66.7965,66.8865,16800.0
2014-09-26 14:10:00,74.28,74.38,74.26,74.37,4900.0,66.8955,66.9856,66.8775,66.9766,4900.0
2014-09-26 14:15:00,74.39,74.53,74.39,74.4,19600.0,66.9946,67.1207,66.9946,67.0036,19600.0
2014-09-26 14:20:00,74.44,74.46,74.38,74.43,9400.0,67.0396,67.0576,66.9856,67.0306,9400.0
2014-09-26 14:25:00,74.44,74.51,74.4,74.49,8000.0,67.0396,67.1027,67.0036,67.0847,8000.0
2014-09-26 14:30:00,74.49,74.56,74.48,74.54,3300.0,67.0847,67.1477,67.0757,67.1297,3300.0
2014-09-26 14:35:00,74.55,74.62,74.51,74.62,3200.0,67.1387,67.2017,67.1027,67.2017,3200.0
2014-09-26 14:40:00,74.62,74.62,74.47,74.49,9400.0,67.2017,67.2017,67.0667,67.0847,9400.0
2014-09-26 14:45:00,74.52,74.62,74.52,74.62,1800.0,67.1117,67.2017,67.1117,67.2017,1800.0
2014-09-26 14:50:00,74.62,74.62,74.5,74.5,2400.0,67.2017,67.2017,67.0937,67.0937,2400.0
2014-09-26 14:55:00,74.53,74.55,74.5,74.55,4800.0,67.1207,67.1387,67.0937,67.1387,4800.0
2014-09-26 15:00:00,74.52,74.56,74.52,74.54,3300.0,67.1117,67.1477,67.1117,67.1297,3300.0
2014-09-26 15:05:00,74.58,74.61,74.58,74.61,2000.0,67.1657,67.1927,67.1657,67.1927,2000.0
2014-09-26 15:10:00,74.6,74.62,74.52,74.52,9700.0,67.1837,67.2017,67.1117,67.1117,9700.0
2014-09-26 15:15:00,74.51,74.52,74.48,74.51,4700.0,67.1027,67.1117,67.0757,67.1027,4700.0
2014-09-26 15:20:00,74.49,74.54,74.45,74.48,8300.0,67.0847,67.1297,67.0486,67.0757,8300.0
2014-09-26 15:25:00,74.5,74.55,74.5,74.53,3200.0,67.0937,67.1387,67.0937,67.1207,3200.0
2014-09-26 15:30:00,74.53,74.54,74.52,74.52,4700.0,67.1207,67.1297,67.1117,67.1117,4700.0
2014-09-26 15:35:00,74.52,74.54,74.51,74.54,4600.0,67.1117,67.1297,67.1027,67.1297,4600.0
2014-09-26 15:40:00,74.53,74.56,74.53,74.56,6200.0,67.1207,67.1477,67.1207,67.1477,6200.0
2014-09-26 15:45:00,74.56,74.57,74.48,74.49,9700.0,67.1477,67.1567,67.0757,67.0847,9700.0
2014-09-26 15:50:00,74.5,74.6,74.5,74.56,17700.0,67.0937,67.1837,67.0937,67.1477,17700.0
2014-09-26 15:55:00,74.55,74.63,74.46,74.59,47800.0,67.1387,67.2107,67.0576,67.1747,47800.0
2014-09-29 09:30:00,74.13,74.23,73.8,73.83,6600.0,66.7605,66.8505,66.4633,66.4903,6600.0
2014-09-29 09:35:00,73.92,74.22,73.92,74.14,9200.0,66.5713,66.8415,66.5713,66.7695,9200.0
2014-09-29 09:40:00,74.11,74.14,74.07,74.07,500.0,66.7424,66.7695,66.7064,66.7064,500.0
2014-09-29 09:45:00,74.17,74.23,74.06,74.14,6700.0,66.7965,66.8505,66.6974,66.7695,6700.0
2014-09-29 09:50:00,74.17,74.17,74.12,74.13,1500.0,66.7965,66.7965,66.7514,66.7605,1500.0
2014-09-29 09:55:00,74.09,74.2,73.94,74.01,25300.0,66.7244,66.8235,66.5893,66.6524,25300.0
2014-09-29 10:00:00,74.01,74.02,73.87,73.99,5400.0,66.6524,66.6614,66.5263,66.6344,5400.0
2014-09-29 10:05:00,73.97,74.07,73.97,74.02,4200.0,66.6164,66.7064,66.6164,66.6614,4200.0
2014-09-29 10:10:00,74.0,74.09,74.0,74.06,2000.0,66.6434,66.7244,66.6434,66.6974,2000.0
2014-09-29 10:15:00,74.07,74.13,73.99,74.04,4700.0,66.7064,66.7605,66.6344,66.6794,4700.0
2014-09-29 10:20:00,74.07,74.15,74.05,74.1,1800.0,66.7064,66.7785,66.6884,66.7334,1800.0
2014-09-29 10:25:00,74.05,74.11,74.05,74.06,2000.0,66.6884,66.7424,66.6884,66.6974,2000.0
2014-09-29 10:30:00,74.07,74.25,74.07,74.25,5500.0,66.7064,66.8685,66.7064,66.8685,5500.0
2014-09-29 10:35:00,74.25,74.25,74.19,74.19,1100.0,66.8685,66.8685,66.8145,66.8145,1100.0
2014-09-29 10:40:00,74.24,74.27,74.16,74.27,2600.0,66.8595,66.8865,66.7875,66.8865,2600.0
2014-09-29 10:45:00,74.29,74.3,74.16,74.18,3400.0,66.9045,66.9136,66.7875,66.8055,3400.0
2014-09-29 10:50:00,74.21,74.25,74.18,74.25,1200.0,66.8325,66.8685,66.8055,66.8685,1200.0
2014-09-29 10:55:00,74.17,74.21,74.15,74.19,3700.0,66.7965,66.8325,66.7785,66.8145,3700.0
2014-09-29 11:00:00,74.19,74.19,74.11,74.18,3000.0,66.8145,66.8145,66.7424,66.8055,3000.0
2014-09-29 11:05:00,74.19,74.2,74.14,74.2,4000.0,66.8145,66.8235,66.7695,66.8235,4000.0
2014-09-29 11:10:00,74.2,74.32,74.2,74.32,1600.0,66.8235,66.9316,66.8235,66.9316,1600.0
2014-09-29 11:15:00,74.36,74.43,74.36,74.37,1500.0,66.9676,67.0306,66.9676,66.9766,1500.0
2014-09-29 11:20:00,74.38,74.44,74.36,74.36,1600.0,66.9856,67.0396,66.9676,66.9676,1600.0
2014-09-29 11:25:00,74.36,74.41,74.35,74.41,2900.0,66.9676,67.0126,66.9586,67.0126,2900.0
2014-09-29 11:30:00,74.42,74.44,74.35,74.37,3900.0,67.0216,67.0396,66.9586,66.9766,3900.0
2014-09-29 11:35:00,74.34,74.34,74.25,74.26,4300.0,66.9496,66.9496,66.8685,66.8775,4300.0
2014-09-29 11:40:00,74.28,74.31,74.26,74.31,2100.0,66.8955,66.9226,66.8775,66.9226,2100.0
2014-09-29 11:45:00,74.31,74.33,74.31,74.33,400.0,66.9226,66.9406,66.9226,66.9406,400.0
2014-09-29 11:50:00,74.33,74.36,74.31,74.31,3300.0,66.9406,66.9676,66.9226,66.9226,3300.0
2014-09-29 11:55:00,74.32,74.36,74.3,74.3,5100.0,66.9316,66.9676,66.9136,66.9136,5100.0
2014-09-29 12:00:00,74.29,74.29,74.24,74.24,2100.0,66.9045,66.9045,66.8595,66.8595,2100.0
2014-09-29 12:05:00,74.25,74.25,74.2,74.2,400.0,66.8685,66.8685,66.8235,66.8235,400.0
2014-09-29 12:10:00,74.2,74.2,74.13,74.15,1400.0,66.8235,66.8235,66.7605,66.7785,1400.0
2014-09-29 12:15:00,74.15,74.17,74.14,74.17,1800.0,66.7785,66.7965,66.7695,66.7965,1800.0
2014-09-29 12:20:00,74.19,74.19,74.14,74.14,5100.0,66.8145,66.8145,66.7695,66.7695,5100.0
2014-09-29 12:25:00,74.14,74.14,74.09,74.1,3200.0,66.7695,66.7695,66.7244,66.7334,3200.0
2014-09-29 12:30:00,74.1,74.1,74.07,74.08,5300.0,66.7334,66.7334,66.7064,66.7154,5300.0
2014-09-29 12:35:00,74.07,74.08,74.03,74.04,6000.0,66.7064,66.7154,66.6704,66.6794,6000.0
2014-09-29 12:40:00,74.05,74.06,74.03,74.05,4000.0,66.6884,66.6974,66.6704,66.6884,4000.0
2014-09-29 12:45:00,74.05,74.05,73.99,74.01,1700.0,66.6884,66.6884,66.6344,66.6524,1700.0
2014-09-29 12:50:00,74.05,74.15,74.03,74.13,3100.0,66.6884,66.7785,66.6704,66.7605,3100.0
2014-09-29 12:55:00,74.14,74.15,74.12,74.15,2000.0,66.7695,66.7785,66.7514,66.7785,2000.0
2014-09-29 13:00:00,74.13,74.13,74.11,74.11,1600.0,66.7605,66.7605,66.7424,66.7424,1600.0
2014-09-29 13:05:00,74.09,74.12,74.07,74.12,3000.0,66.7244,66.7514,66.7064,66.7514,3000.0
2014-09-29 13:10:00,74.12,74.19,74.12,74.17,2500.0,66.7514,66.8145,66.7514,66.7965,2500.0
2014-09-29 13:15:00,74.18,74.23,74.18,74.23,800.0,66.8055,66.8505,66.8055,66.8505,800.0
2014-09-29 13:20:00,74.28,74.28,74.2,74.21,3300.0,66.8955,66.8955,66.8235,66.8325,3300.0
2014-09-29 13:25:00,74.22,74.25,74.2,74.25,1000.0,66.8415,66.8685,66.8235,66.8685,1000.0
2014-09-29 13:30:00,74.3,74.3,74.3,74.3,700.0,66.9136,66.9136,66.9136,66.9136,700.0
2014-09-29 13:35:00,74.31,74.31,74.29,74.29,1800.0,66.9226,66.9226,66.9045,66.9045,1800.0
2014-09-29 13:40:00,74.27,74.27,74.24,74.24,900.0,66.8865,66.8865,66.8595,66.8595,900.0
2014-09-29 13:45:00,74.23,74.25,74.21,74.21,1300.0,66.8505,66.8685,66.8325,66.8325,1300.0
2014-09-29 13:50:00,74.22,74.25,74.21,74.25,600.0,66.8415,66.8685,66.8325,66.8685,600.0
2014-09-29 13:55:00,74.24,74.26,74.2,74.26,2400.0,66.8595,66.8775,66.8235,66.8775,2400.0
2014-09-29 14:00:00,74.27,74.32,74.27,74.31,2100.0,66.8865,66.9316,66.8865,66.9226,2100.0
2014-09-29 14:05:00,74.29,74.29,74.19,74.19,1000.0,66.9045,66.9045,66.8145,66.8145,1000.0
2014-09-29 14:10:00,74.2,74.23,74.2,74.2,3700.0,66.8235,66.8505,66.8235,66.8235,3700.0
2014-09-29 14:15:00,74.19,74.21,74.17,74.17,1800.0,66.8145,66.8325,66.7965,66.7965,1800.0
2014-09-29 14:20:00,74.17,74.18,74.16,74.18,2900.0,66.7965,66.8055,66.7875,66.8055,2900.0
2014-09-29 14:25:00,74.18,74.26,74.18,74.22,5100.0,66.8055,66.8775,66.8055,66.8415,5100.0
2014-09-29 14:30:00,74.23,74.26,74.22,74.26,2500.0,66.8505,66.8775,66.8415,66.8775,2500.0
2014-09-29 14:35:00,74.27,74.28,74.25,74.25,1000.0,66.8865,66.8955,66.8685,66.8685,1000.0
2014-09-29 14:40:00,74.26,74.28,74.23,74.23,5600.0,66.8775,66.8955,66.8505,66.8505,5600.0
2014-09-29 14:45:00,74.26,74.29,74.24,74.24,7900.0,66.8775,66.9045,66.8595,66.8595,7900.0
2014-09-29 14:50:00,74.26,74.26,74.23,74.23,1100.0,66.8775,66.8775,66.8505,66.8505,1100.0
2014-09-29 14:55:00,74.27,74.3,74.26,74.28,8700.0,66.8865,66.9136,66.8775,66.8955,8700.0
2014-09-29 15:00:00,74.28,74.28,74.23,74.25,8500.0,66.8955,66.8955,66.8505,66.8685,8500.0
2014-09-29 15:05:00,74.25,74.26,74.21,74.22,9100.0,66.8685,66.8775,66.8325,66.8415,9100.0
2014-09-29 15:10:00,74.22,74.27,74.22,74.27,14300.0,66.8415,66.8865,66.8415,66.8865,14300.0
2014-09-29 15:15:00,74.27,74.27,74.24,74.25,12900.0,66.8865,66.8865,66.8595,66.8685,12900.0
2014-09-29 15:20:00,74.25,74.28,74.23,74.26,18100.0,66.8685,66.8955,66.8505,66.8775,18100.0
2014-09-29 15:25:00,74.26,74.29,74.26,74.28,10000.0,66.8775,66.9045,66.8775,66.8955,10000.0
2014-09-29 15:30:00,74.26,74.28,74.25,74.26,4400.0,66.8775,66.8955,66.8685,66.8775,4400.0
2014-09-29 15:35:00,74.27,74.33,74.25,74.33,9200.0,66.8865,66.9406,66.8685,66.9406,9200.0
2014-09-29 15:40:00,74.33,74.36,74.23,74.32,10300.0,66.9406,66.9676,66.8505,66.9316,10300.0
2014-09-29 15:45:00,74.33,74.46,74.32,74.36,19600.0,66.9406,67.0576,66.9316,66.9676,19600.0
2014-09-29 15:50:00,74.36,74.47,74.34,74.4,32900.0,66.9676,67.0667,66.9496,67.0036,32900.0
2014-09-29 15:55:00,74.42,74.43,74.24,74.33,46500.0,67.0216,67.0306,66.8595,66.9406,46500.0
2014-09-30 09:30:00,74.44,74.62,74.42,74.62,10100.0,67.0396,67.2017,67.0216,67.2017,10100.0
2014-09-30 09:35:00,74.62,74.62,74.62,74.62,0.0,67.2017,67.2017,67.2017,67.2017,0.0
2014-09-30 09:40:00,74.56,74.65,74.49,74.65,3600.0,67.1477,67.2288,67.0847,67.2288,3600.0
2014-09-30 09:45:00,74.58,74.58,74.42,74.42,10600.0,67.1657,67.1657,67.0216,67.0216,10600.0
2014-09-30 09:50:00,74.42,74.59,74.42,74.59,1300.0,67.0216,67.1747,67.0216,67.1747,1300.0
2014-09-30 09:55:00,74.57,74.59,74.55,74.59,2200.0,67.1567,67.1747,67.1387,67.1747,2200.0
2014-09-30 10:00:00,74.5,74.5,74.33,74.33,8100.0,67.0937,67.0937,66.9406,66.9406,8100.0
2014-09-30 10:05:00,74.36,74.5,74.36,74.5,4200.0,66.9676,67.0937,66.9676,67.0937,4200.0
2014-09-30 10:10:00,74.5,74.66,74.48,74.63,8300.0,67.0937,67.2378,67.0757,67.2107,8300.0
2014-09-30 10:15:00,74.6,74.6,74.47,74.58,9400.0,67.1837,67.1837,67.0667,67.1657,9400.0
2014-09-30 10:20:00,74.58,74.63,74.54,74.58,36000.0,67.1657,67.2107,67.1297,67.1657,36000.0
2014-09-30 10:25:00,74.58,74.6,74.46,74.54,14000.0,67.1657,67.1837,67.0576,67.1297,14000.0
2014-09-30 10:30:00,74.55,74.61,74.55,74.58,6000.0,67.1387,67.1927,67.1387,67.1657,6000.0
2014-09-30 10:35:00,74.57,74.61,74.57,74.58,6000.0,67.1567,67.1927,67.1567,67.1657,6000.0
2014-09-30 10:40:00,74.58,74.6,74.55,74.59,4200.0,67.1657,67.1837,67.1387,67.1747,4200.0
2014-09-30 10:45:00,74.58,74.6,74.57,74.57,10900.0,67.1657,67.1837,67.1567,67.1567,10900.0
2014-09-30 10:50:00,74.57,74.59,74.57,74.57,2500.0,67.1567,67.1747,67.1567,67.1567,2500.0
2014-09-30 10:55:00,74.59,74.64,74.57,74.6,11700.0,67.1747,67.2198,67.1567,67.1837,11700.0
2014-09-30 11:00:00,74.62,74.7,74.62,74.7,900.0,67.2017,67.2738,67.2017,67.2738,900.0
2014-09-30 11:05:00,74.7,74.83,74.7,74.83,1900.0,67.2738,67.3909,67.2738,67.3909,1900.0
2014-09-30 11:10:00,74.83,74.86,74.82,74.82,3400.0,67.3909,67.4179,67.3819,67.3819,3400.0
2014-09-30 11:15:00,74.82,74.9,74.82,74.9,1800.0,67.3819,67.4539,67.3819,67.4539,1800.0
2014-09-30 11:20:00,74.86,74.89,74.82,74.89,3000.0,67.4179,67.4449,67.3819,67.4449,3000.0
2014-09-30 11:25:00,74.88,74.89,74.81,74.86,3600.0,67.4359,67.4449,67.3729,67.4179,3600.0
2014-09-30 11:30:00,74.86,74.86,74.81,74.81,2100.0,67.4179,67.4179,67.3729,67.3729,2100.0
2014-09-30 11:35:00,74.78,74.8,74.78,74.79,1900.0,67.3458,67.3638,67.3458,67.3548,1900.0
2014-09-30 11:40:00,74.78,74.78,74.74,74.75,3100.0,67.3458,67.3458,67.3098,67.3188,3100.0
2014-09-30 11:45:00,74.76,74.78,74.75,74.78,1600.0,67.3278,67.3458,67.3188,67.3458,1600.0
2014-09-30 11:50:00,74.8,74.85,74.77,74.85,2100.0,67.3638,67.4089,67.3368,67.4089,2100.0
2014-09-30 11:55:00,74.85,74.89,74.84,74.88,2800.0,67.4089,67.4449,67.3999,67.4359,2800.0
2014-09-30 12:00:00,74.88,74.9,74.82,74.88,3500.0,67.4359,67.4539,67.3819,67.4359,3500.0
2014-09-30 12:05:00,74.89,74.91,74.88,74.9,2800.0,67.4449,67.4629,67.4359,67.4539,2800.0
2014-09-30 12:10:00,74.89,74.9,74.87,74.89,8100.0,67.4449,67.4539,67.4269,67.4449,8100.0
2014-09-30 12:15:00,74.89,74.89,74.85,74.87,3000.0,67.4449,67.4449,67.4089,67.4269,3000.0
2014-09-30 12:20:00,74.87,74.88,74.8,74.8,2900.0,67.4269,67.4359,67.3638,67.3638,2900.0
2014-09-30 12:25:00,74.8,74.8,74.72,74.76,13000.0,67.3638,67.3638,67.2918,67.3278,13000.0
2014-09-30 12:30:00,74.75,74.79,74.75,74.79,1200.0,67.3188,67.3548,67.3188,67.3548,1200.0
2014-09-30 12:35:00,74.79,74.8,74.61,74.65,5100.0,67.3548,67.3638,67.1927,67.2288,5100.0
2014-09-30 12:40:00,74.63,74.66,74.61,74.65,2700.0,67.2107,67.2378,67.1927,67.2288,2700.0
2014-09-30 12:45:00,74.68,74.7,74.68,74.69,1500.0,67.2558,67.2738,67.2558,67.2648,1500.0
2014-09-30 12:50:00,74.67,74.69,74.67,74.69,900.0,67.2468,67.2648,67.2468,67.2648,900.0
2014-09-30 12:55:00,74.69,74.71,74.66,74.66,2500.0,67.2648,67.2828,67.2378,67.2378,2500.0
2014-09-30 13:00:00,74.66,74.7,74.66,74.7,600.0,67.2378,67.2738,67.2378,67.2738,600.0
2014-09-30 13:05:00,74.7,74.75,74.7,74.7,2300.0,67.2738,67.3188,67.2738,67.2738,2300.0
2014-09-30 13:10:00,74.71,74.72,74.71,74.72,800.0,67.2828,67.2918,67.2828,67.2918,800.0
2014-09-30 13:15:00,74.72,74.76,74.68,74.68,2100.0,67.2918,67.3278,67.2558,67.2558,2100.0
2014-09-30 13:20:00,74.68,74.68,74.65,74.68,2600.0,67.2558,67.2558,67.2288,67.2558,2600.0
2014-09-30 13:25:00,74.68,74.68,74.63,74.64,3500.0,67.2558,67.2558,67.2107,67.2198,3500.0
2014-09-30 13:30:00,74.64,74.67,74.63,74.65,3900.0,67.2198,67.2468,67.2107,67.2288,3900.0
2014-09-30 13:35:00,74.65,74.68,74.61,74.67,6400.0,67.2288,67.2558,67.1927,67.2468,6400.0
2014-09-30 13:40:00,74.66,74.72,74.65,74.66,5200.0,67.2378,67.2918,67.2288,67.2378,5200.0
2014-09-30 13:45:00,74.64,74.64,74.57,74.59,3700.0,67.2198,67.2198,67.1567,67.1747,3700.0
2014-09-30 13:50:00,74.61,74.63,74.55,74.61,9000.0,67.1927,67.2107,67.1387,67.1927,9000.0
2014-09-30 13:55:00,74.62,74.69,74.62,74.65,6800.0,67.2017,67.2648,67.2017,67.2288,6800.0
2014-09-30 14:00:00,74.68,74.68,74.62,74.67,1900.0,67.2558,67.2558,67.2017,67.2468,1900.0
2014-09-30 14:05:00,74.68,74.71,74.67,74.71,3700.0,67.2558,67.2828,67.2468,67.2828,3700.0
2014-09-30 14:10:00,74.72,74.72,74.66,74.7,2200.0,67.2918,67.2918,67.2378,67.2738,2200.0
2014-09-30 14:15:00,74.69,74.7,74.68,74.69,1600.0,67.2648,67.2738,67.2558,67.2648,1600.0
2014-09-30 14:20:00,74.69,74.75,74.69,74.69,10600.0,67.2648,67.3188,67.2648,67.2648,10600.0
2014-09-30 14:25:00,74.71,74.72,74.64,74.72,6400.0,67.2828,67.2918,67.2198,67.2918,6400.0
2014-09-30 14:30:00,74.72,74.8,74.72,74.77,3500.0,67.2918,67.3638,67.2918,67.3368,3500.0
2014-09-30 14:35:00,74.76,74.77,74.73,74.74,1500.0,67.3278,67.3368,67.3008,67.3098,1500.0
2014-09-30 14:40:00,74.73,74.73,74.7,74.73,900.0,67.3008,67.3008,67.2738,67.3008,900.0
2014-09-30 14:45:00,74.74,74.81,74.74,74.81,4900.0,67.3098,67.3729,67.3098,67.3729,4900.0
2014-09-30 14:50:00,74.81,74.86,74.8,74.86,1300.0,67.3729,67.4179,67.3638,67.4179,1300.0
2014-09-30 14:55:00,74.85,74.88,74.82,74.82,1700.0,67.4089,67.4359,67.3819,67.3819,1700.0
2014-09-30 15:00:00,74.82,74.82,74.77,74.81,3900.0,67.3819,67.3819,67.3368,67.3729,3900.0
2014-09-30 15:05:00,74.76,74.79,74.71,74.79,5300.0,67.3278,67.3548,67.2828,67.3548,5300.0
2014-09-30 15:10:00,74.8,74.81,74.74,74.74,7900.0,67.3638,67.3729,67.3098,67.3098,7900.0
2014-09-30 15:15:00,74.76,74.81,74.76,74.81,8700.0,67.3278,67.3729,67.3278,67.3729,8700.0
2014-09-30 15:20:00,74.82,74.94,74.82,74.88,6100.0,67.3819,67.4899,67.3819,67.4359,6100.0
2014-09-30 15:25:00,74.89,74.94,74.89,74.94,12800.0,67.4449,67.4899,67.4449,67.4899,12800.0
2014-09-30 15:30:00,74.94,74.94,74.84,74.87,15700.0,67.4899,67.4899,67.3999,67.4269,15700.0
2014-09-30 15:35:00,74.87,74.96,74.83,74.87,14000.0,67.4269,67.5079,67.3909,67.4269,14000.0
2014-09-30 15:40:00,74.86,74.91,74.84,74.9,20500.0,67.4179,67.4629,67.3999,67.4539,20500.0
2014-09-30 15:45:00,74.9,74.99,74.85,74.87,37300.0,67.4539,67.535,67.4089,67.4269,37300.0
2014-09-30 15:50:00,74.87,74.95,74.85,74.92,39500.0,67.4269,67.4989,67.4089,67.4719,39500.0
2014-09-30 15:55:00,74.92,74.95,74.72,74.75,123000.0,67.4719,67.4989,67.2918,67.3188,123000.0
2014-10-01 09:30:00,74.64,74.78,74.3,74.52,5200.0,67.2198,67.3458,66.9136,67.1117,5200.0
2014-10-01 09:35:00,74.37,74.37,73.81,73.81,6500.0,66.9766,66.9766,66.4723,66.4723,6500.0
2014-10-01 09:40:00,73.82,73.99,73.82,73.91,2600.0,66.4813,66.6344,66.4813,66.5623,2600.0
2014-10-01 09:45:00,73.99,73.99,73.78,73.84,9600.0,66.6344,66.6344,66.4452,66.4993,9600.0
2014-10-01 09:50:00,73.89,74.01,73.78,73.97,4300.0,66.5443,66.6524,66.4452,66.6164,4300.0
2014-10-01 09:55:00,73.98,74.0,73.92,73.92,2100.0,66.6254,66.6434,66.5713,66.5713,2100.0
2014-10-01 10:00:00,73.92,73.99,73.79,73.9,5800.0,66.5713,66.6344,66.4543,66.5533,5800.0
2014-10-01 10:05:00,73.89,73.91,73.82,73.88,3000.0,66.5443,66.5623,66.4813,66.5353,3000.0
2014-10-01 10:10:00,73.91,73.91,73.86,73.86,2000.0,66.5623,66.5623,66.5173,66.5173,2000.0
2014-10-01 10:15:00,73.88,73.96,73.88,73.95,3000.0,66.5353,66.6074,66.5353,66.5983,3000.0
2014-10-01 10:20:00,73.93,73.99,73.92,73.92,2500.0,66.5803,66.6344,66.5713,66.5713,2500.0
2014-10-01 10:25:00,73.92,73.98,73.91,73.92,1300.0,66.5713,66.6254,66.5623,66.5713,1300.0
2014-10-01 10:30:00,73.93,73.95,73.84,73.88,2500.0,66.5803,66.5983,66.4993,66.5353,2500.0
2014-10-01 10:35:00,73.87,73.89,73.68,73.73,3300.0,66.5263,66.5443,66.3552,66.4002,3300.0
2014-10-01 10:40:00,73.82,73.85,73.81,73.82,2100.0,66.4813,66.5083,66.4723,66.4813,2100.0
2014-10-01 10:45:00,73.82,73.92,73.79,73.87,1600.0,66.4813,66.5713,66.4543,66.5263,1600.0
2014-10-01 10:50:00,73.89,73.92,73.89,73.89,1400.0,66.5443,66.5713,66.5443,66.5443,1400.0
2014-10-01 10:55:00,73.87,73.96,73.87,73.96,900.0,66.5263,66.6074,66.5263,66.6074,900.0
2014-10-01 11:00:00,74.0,74.01,73.95,73.98,8600.0,66.6434,66.6524,66.5983,66.6254,8600.0
2014-10-01 11:05:00,73.99,73.99,73.93,73.93,4200.0,66.6344,66.6344,66.5803,66.5803,4200.0
2014-10-01 11:10:00,73.95,73.95,73.85,73.85,2000.0,66.5983,66.5983,66.5083,66.5083,2000.0
2014-10-01 11:15:00,73.83,73.89,73.8,73.89,4000.0,66.4903,66.5443,66.4633,66.5443,4000.0
2014-10-01 11:20:00,73.91,73.91,73.86,73.86,2000.0,66.5623,66.5623,66.5173,66.5173,2000.0
2014-10-01 11:25:00,73.85,73.86,73.76,73.81,8000.0,66.5083,66.5173,66.4272,66.4723,8000.0
2014-10-01 11:30:00,73.8,73.83,73.78,73.83,6100.0,66.4633,66.4903,66.4452,66.4903,6100.0
2014-10-01 11:35:00,73.83,73.86,73.81,73.81,2800.0,66.4903,66.5173,66.4723,66.4723,2800.0
2014-10-01 11:40:00,73.81,73.81,73.62,73.7,15200.0,66.4723,66.4723,66.3012,66.3732,15200.0
2014-10-01 11:45:00,73.7,73.7,73.54,73.54,2700.0,66.3732,66.3732,66.2291,66.2291,2700.0
2014-10-01 11:50:00,73.58,73.61,73.56,73.61,1300.0,66.2651,66.2921,66.2471,66.2921,1300.0
2014-10-01 11:55:00,73.64,73.65,73.58,73.6,1500.0,66.3192,66.3282,66.2651,66.2831,1500.0
2014-10-01 12:00:00,73.6,73.61,73.58,73.6,1600.0,66.2831,66.2921,66.2651,66.2831,1600.0
2014-10-01 12:05:00,73.58,73.64,73.58,73.63,3600.0,66.2651,66.3192,66.2651,66.3102,3600.0
2014-10-01 12:10:00,73.62,73.62,73.54,73.55,2600.0,66.3012,66.3012,66.2291,66.2381,2600.0
2014-10-01 12:15:00,73.55,73.55,73.48,73.55,3000.0,66.2381,66.2381,66.1751,66.2381,3000.0
2014-10-01 12:20:00,73.55,73.56,73.51,73.54,2400.0,66.2381,66.2471,66.2021,66.2291,2400.0
2014-10-01 12:25:00,73.55,73.64,73.53,73.62,3200.0,66.2381,66.3192,66.2201,66.3012,3200.0
2014-10-01 12:30:00,73.61,73.61,73.51,73.51,4300.0,66.2921,66.2921,66.2021,66.2021,4300.0
2014-10-01 12:35:00,73.52,73.54,73.49,73.49,2300.0,66.2111,66.2291,66.1841,66.1841,2300.0
2014-10-01 12:40:00,73.47,73.47,73.38,73.38,6900.0,66.1661,66.1661,66.085,66.085,6900.0
2014-10-01 12:45:00,73.36,73.37,73.24,73.24,9000.0,66.067,66.076,65.9589,65.9589,9000.0
2014-10-01 12:50:00,73.22,73.31,73.22,73.31,2200.0,65.9409,66.022,65.9409,66.022,2200.0
2014-10-01 12:55:00,73.33,73.33,73.25,73.25,2100.0,66.04,66.04,65.9679,65.9679,2100.0
2014-10-01 13:00:00,73.28,73.3,73.25,73.26,3200.0,65.995,66.013,65.9679,65.9769,3200.0
2014-10-01 13:05:00,73.25,73.29,73.19,73.19,4200.0,65.9679,66.004,65.9139,65.9139,4200.0
2014-10-01 13:10:00,73.21,73.28,73.21,73.22,3100.0,65.9319,65.995,65.9319,65.9409,3100.0
2014-10-01 13:15:00,73.2,73.22,73.19,73.19,1600.0,65.9229,65.9409,65.9139,65.9139,1600.0
2014-10-01 13:20:00,73.18,73.18,73.14,73.18,4000.0,65.9049,65.9049,65.8689,65.9049,4000.0
2014-10-01 13:25:00,73.18,73.2,73.17,73.2,3400.0,65.9049,65.9229,65.8959,65.9229,3400.0
2014-10-01 13:30:00,73.2,73.2,73.16,73.18,1700.0,65.9229,65.9229,65.8869,65.9049,1700.0
2014-10-01 13:35:00,73.15,73.18,73.13,73.15,4900.0,65.8779,65.9049,65.8599,65.8779,4900.0
2014-10-01 13:40:00,73.16,73.16,73.11,73.14,5900.0,65.8869,65.8869,65.8419,65.8689,5900.0
2014-10-01 13:45:00,73.15,73.25,73.15,73.2,2600.0,65.8779,65.9679,65.8779,65.9229,2600.0
2014-10-01 13:50:00,73.2,73.2,73.15,73.18,2400.0,65.9229,65.9229,65.8779,65.9049,2400.0
2014-10-01 13:55:00,73.18,73.21,73.17,73.21,2600.0,65.9049,65.9319,65.8959,65.9319,2600.0
2014-10-01 14:00:00,73.19,73.23,73.18,73.22,1400.0,65.9139,65.9499,65.9049,65.9409,1400.0
2014-10-01 14:05:00,73.21,73.3,73.21,73.3,3400.0,65.9319,66.013,65.9319,66.013,3400.0
2014-10-01 14:10:00,73.3,73.38,73.3,73.38,8700.0,66.013,66.085,66.013,66.085,8700.0
2014-10-01 14:15:00,73.36,73.39,73.34,73.39,2200.0,66.067,66.094,66.049,66.094,2200.0
2014-10-01 14:20:00,73.38,73.45,73.37,73.45,3400.0,66.085,66.1481,66.076,66.1481,3400.0
2014-10-01 14:25:00,73.48,73.48,73.44,73.45,1900.0,66.1751,66.1751,66.139,66.1481,1900.0
2014-10-01 14:30:00,73.47,73.47,73.42,73.42,2700.0,66.1661,66.1661,66.121,66.121,2700.0
2014-10-01 14:35:00,73.43,73.45,73.43,73.45,1400.0,66.13,66.1481,66.13,66.1481,1400.0
2014-10-01 14:40:00,73.43,73.47,73.43,73.47,2200.0,66.13,66.1661,66.13,66.1661,2200.0
2014-10-01 14:45:00,73.43,73.44,73.43,73.44,2000.0,66.13,66.139,66.13,66.139,2000.0
2014-10-01 14:50:00,73.43,73.44,73.4,73.42,1900.0,66.13,66.139,66.103,66.121,1900.0
2014-10-01 14:55:00,73.4,73.44,73.37,73.38,2800.0,66.103,66.139,66.076,66.085,2800.0
2014-10-01 15:00:00,73.35,73.41,73.35,73.35,3700.0,66.058,66.112,66.058,66.058,3700.0
2014-10-01 15:05:00,73.34,73.41,73.3,73.3,4800.0,66.049,66.112,66.013,66.013,4800.0
2014-10-01 15:10:00,73.31,73.36,73.28,73.36,4300.0,66.022,66.067,65.995,66.067,4300.0
2014-10-01 15:15:00,73.31,73.39,73.31,73.39,2200.0,66.022,66.094,66.022,66.094,2200.0
2014-10-01 15:20:00,73.36,73.36,73.28,73.28,5600.0,66.067,66.067,65.995,65.995,5600.0
2014-10-01 15:25:00,73.28,73.39,73.28,73.36,4100.0,65.995,66.094,65.995,66.067,4100.0
2014-10-01 15:30:00,73.36,73.42,73.35,73.4,4600.0,66.067,66.121,66.058,66.103,4600.0
2014-10-01 15:35:00,73.37,73.4,73.3,73.4,3300.0,66.076,66.103,66.013,66.103,3300.0
2014-10-01 15:40:00,73.42,73.47,73.42,73.45,6600.0,66.121,66.1661,66.121,66.1481,6600.0
2014-10-01 15:45:00,73.45,73.52,73.43,73.48,17400.0,66.1481,66.2111,66.13,66.1751,17400.0
2014-10-01 15:50:00,73.49,73.49,73.4,73.45,11700.0,66.1841,66.1841,66.103,66.1481,11700.0
2014-10-01 15:55:00,73.45,73.49,73.37,73.38,28400.0,66.1481,66.1841,66.076,66.085,28400.0
2014-10-02 09:30:00,73.31,73.34,73.31,73.34,3400.0,66.022,66.049,66.022,66.049,3400.0
2014-10-02 09:35:00,73.46,73.68,73.39,73.62,1400.0,66.1571,66.3552,66.094,66.3012,1400.0
2014-10-02 09:40:00,73.6,73.66,73.43,73.43,3800.0,66.2831,66.3372,66.13,66.13,3800.0
2014-10-02 09:45:00,73.43,73.52,73.32,73.52,2900.0,66.13,66.2111,66.031,66.2111,2900.0
2014-10-02 09:50:00,73.5,73.54,73.33,73.33,4600.0,66.1931,66.2291,66.04,66.04,4600.0
2014-10-02 09:55:00,73.4,73.52,73.36,73.42,4600.0,66.103,66.2111,66.067,66.121,4600.0
2014-10-02 10:00:00,73.34,73.41,73.2,73.28,5600.0,66.049,66.112,65.9229,65.995,5600.0
2014-10-02 10:05:00,73.34,73.43,73.3,73.42,6000.0,66.049,66.13,66.013,66.121,6000.0
2014-10-02 10:10:00,73.38,73.42,73.29,73.42,11800.0,66.085,66.121,66.004,66.121,11800.0
2014-10-02 10:15:00,73.41,73.55,73.41,73.48,3500.0,66.112,66.2381,66.112,66.1751,3500.0
2014-10-02 10:20:00,73.5,73.58,73.5,73.58,900.0,66.1931,66.2651,66.1931,66.2651,900.0
2014-10-02 10:25:00,73.59,73.61,73.48,73.49,11800.0,66.2741,66.2921,66.1751,66.1841,11800.0
2014-10-02 10:30:00,73.42,73.42,73.18,73.18,800.0,66.121,66.121,65.9049,65.9049,800.0
2014-10-02 10:35:00,73.19,73.38,73.19,73.32,1200.0,65.9139,66.085,65.9139,66.031,1200.0
2014-10-02 10:40:00,73.34,73.38,73.26,73.26,1200.0,66.049,66.085,65.9769,65.9769,1200.0
2014-10-02 10:45:00,73.31,73.31,73.27,73.3,900.0,66.022,66.022,65.986,66.013,900.0
2014-10-02 10:50:00,73.29,73.29,73.24,73.24,1100.0,66.004,66.004,65.9589,65.9589,1100.0
2014-10-02 10:55:00,73.24,73.24,73.17,73.17,800.0,65.9589,65.9589,65.8959,65.8959,800.0
2014-10-02 11:00:00,73.16,73.16,73.1,73.11,2000.0,65.8869,65.8869,65.8329,65.8419,2000.0
2014-10-02 11:05:00,73.16,73.16,73.09,73.09,7600.0,65.8869,65.8869,65.8238,65.8238,7600.0
2014-10-02 11:10:00,73.08,73.11,73.07,73.11,3000.0,65.8148,65.8419,65.8058,65.8419,3000.0
2014-10-02 11:15:00,73.14,73.18,73.11,73.17,2400.0,65.8689,65.9049,65.8419,65.8959,2400.0
2014-10-02 11:20:00,73.16,73.18,73.1,73.14,2700.0,65.8869,65.9049,65.8329,65.8689,2700.0
2014-10-02 11:25:00,73.15,73.22,73.14,73.18,2100.0,65.8779,65.9409,65.8689,65.9049,2100.0
2014-10-02 11:30:00,73.22,73.23,73.06,73.1,2500.0,65.9409,65.9499,65.7968,65.8329,2500.0
2014-10-02 11:35:00,73.15,73.15,73.03,73.13,3800.0,65.8779,65.8779,65.7698,65.8599,3800.0
2014-10-02 11:40:00,73.08,73.08,72.96,72.96,1900.0,65.8148,65.8148,65.7068,65.7068,1900.0
2014-10-02 11:45:00,73.0,73.07,72.97,73.07,2500.0,65.7428,65.8058,65.7158,65.8058,2500.0
2014-10-02 11:50:00,73.02,73.15,73.02,73.15,1600.0,65.7608,65.8779,65.7608,65.8779,1600.0
2014-10-02 11:55:00,73.16,73.18,73.08,73.11,4000.0,65.8869,65.9049,65.8148,65.8419,4000.0
2014-10-02 12:00:00,73.16,73.2,73.14,73.2,2500.0,65.8869,65.9229,65.8689,65.9229,2500.0
2014-10-02 12:05:00,73.2,73.27,73.18,73.27,1900.0,65.9229,65.986,65.9049,65.986,1900.0
2014-10-02 12:10:00,73.25,73.26,73.22,73.22,2300.0,65.9679,65.9769,65.9409,65.9409,2300.0
2014-10-02 12:15:00,73.24,73.24,73.14,73.18,1300.0,65.9589,65.9589,65.8689,65.9049,1300.0
2014-10-02 12:20:00,73.16,73.2,73.16,73.2,800.0,65.8869,65.9229,65.8869,65.9229,800.0
2014-10-02 12:25:00,73.23,73.28,73.19,73.26,13200.0,65.9499,65.995,65.9139,65.9769,13200.0
2014-10-02 12:30:00,73.24,73.27,73.07,73.1,4300.0,65.9589,65.986,65.8058,65.8329,4300.0
2014-10-02 12:35:00,73.11,73.14,73.07,73.07,1300.0,65.8419,65.8689,65.8058,65.8058,1300.0
2014-10-02 12:40:00,73.06,73.12,73.01,73.12,2400.0,65.7968,65.8509,65.7518,65.8509,2400.0
2014-10-02 12:45:00,73.09,73.14,73.09,73.14,1300.0,65.8238,65.8689,65.8238,65.8689,1300.0
2014-10-02 12:50:00,73.14,73.22,73.12,73.21,900.0,65.8689,65.9409,65.8509,65.9319,900.0
2014-10-02 12:55:00,73.23,73.26,73.15,73.25,3700.0,65.9499,65.9769,65.8779,65.9679,3700.0
2014-10-02 13:00:00,73.24,73.33,73.22,73.33,2200.0,65.9589,66.04,65.9409,66.04,2200.0
2014-10-02 13:05:00,73.3,73.3,73.26,73.28,1500.0,66.013,66.013,65.9769,65.995,1500.0
2014-10-02 13:10:00,73.31,73.35,73.31,73.35,600.0,66.022,66.058,66.022,66.058,600.0
2014-10-02 13:15:00,73.34,73.42,73.34,73.42,3800.0,66.049,66.121,66.049,66.121,3800.0
2014-10-02 13:20:00,73.44,73.44,73.41,73.42,2700.0,66.139,66.139,66.112,66.121,2700.0
2014-10-02 13:25:00,73.42,73.49,73.42,73.48,10100.0,66.121,66.1841,66.121,66.1751,10100.0
2014-10-02 13:30:00,73.5,73.51,73.45,73.46,900.0,66.1931,66.2021,66.1481,66.1571,900.0
2014-10-02 13:35:00,73.45,73.46,73.4,73.43,1600.0,66.1481,66.1571,66.103,66.13,1600.0
2014-10-02 13:40:00,73.41,73.43,73.41,73.42,1500.0,66.112,66.13,66.112,66.121,1500.0
2014-10-02 13:45:00,73.4,73.43,73.4,73.41,2000.0,66.103,66.13,66.103,66.112,2000.0
2014-10-02 13:50:00,73.41,73.46,73.41,73.46,2300.0,66.112,66.1571,66.112,66.1571,2300.0
2014-10-02 13:55:00,73.44,73.46,73.42,73.44,3100.0,66.139,66.1571,66.121,66.139,3100.0
2014-10-02 14:00:00,73.42,73.48,73.42,73.48,2000.0,66.121,66.1751,66.121,66.1751,2000.0
2014-10-02 14:05:00,73.46,73.6,73.46,73.6,4700.0,66.1571,66.2831,66.1571,66.2831,4700.0
2014-10-02 14:10:00,73.57,73.63,73.55,73.63,22900.0,66.2561,66.3102,66.2381,66.3102,22900.0
2014-10-02 14:15:00,73.63,73.64,73.56,73.61,6900.0,66.3102,66.3192,66.2471,66.2921,6900.0
2014-10-02 14:20:00,73.6,73.61,73.51,73.58,4000.0,66.2831,66.2921,66.2021,66.2651,4000.0
2014-10-02 14:25:00,73.6,73.65,73.58,73.64,5200.0,66.2831,66.3282,66.2651,66.3192,5200.0
2014-10-02 14:30:00,73.65,73.65,73.54,73.56,4200.0,66.3282,66.3282,66.2291,66.2471,4200.0
2014-10-02 14:35:00,73.55,73.58,73.51,73.55,2100.0,66.2381,66.2651,66.2021,66.2381,2100.0
2014-10-02 14:40:00,73.57,73.65,73.54,73.65,3700.0,66.2561,66.3282,66.2291,66.3282,3700.0
2014-10-02 14:45:00,73.63,73.67,73.61,73.64,4400.0,66.3102,66.3462,66.2921,66.3192,4400.0
2014-10-02 14:50:00,73.65,73.69,73.62,73.64,10900.0,66.3282,66.3642,66.3012,66.3192,10900.0
2014-10-02 14:55:00,73.64,73.64,73.57,73.57,2200.0,66.3192,66.3192,66.2561,66.2561,2200.0
2014-10-02 15:00:00,73.57,73.6,73.51,73.54,11100.0,66.2561,66.2831,66.2021,66.2291,11100.0
2014-10-02 15:05:00,73.55,73.59,73.54,73.55,3200.0,66.2381,66.2741,66.2291,66.2381,3200.0
2014-10-02 15:10:00,73.55,73.58,73.51,73.52,5800.0,66.2381,66.2651,66.2021,66.2111,5800.0
2014-10-02 15:15:00,73.49,73.49,73.36,73.36,9600.0,66.1841,66.1841,66.067,66.067,9600.0
2014-10-02 15:20:00,73.37,73.43,73.36,73.43,7500.0,66.076,66.13,66.067,66.13,7500.0
2014-10-02 15:25:00,73.43,73.48,73.43,73.46,4700.0,66.13,66.1751,66.13,66.1571,4700.0
2014-10-02 15:30:00,73.45,73.45,73.37,73.38,6900.0,66.1481,66.1481,66.076,66.085,6900.0
2014-10-02 15:35:00,73.39,73.45,73.38,73.44,7200.0,66.094,66.1481,66.085,66.139,7200.0
2014-10-02 15:40:00,73.45,73.45,73.37,73.39,5900.0,66.1481,66.1481,66.076,66.094,5900.0
2014-10-02 15:45:00,73.36,73.44,73.32,73.42,12600.0,66.067,66.139,66.031,66.121,12600.0
2014-10-02 15:50:00,73.43,73.48,73.38,73.4,10300.0,66.13,66.1751,66.085,66.103,10300.0
2014-10-02 15:55:00,73.4,73.45,73.36,73.36,16500.0,66.103,66.1481,66.067,66.067,16500.0
2014-10-03 09:30:00,73.72,73.78,73.56,73.63,17100.0,66.3912,66.4452,66.2471,66.3102,17100.0
2014-10-03 09:35:00,73.65,73.78,73.51,73.6,8300.0,66.3282,66.4452,66.2021,66.2831,8300.0
2014-10-03 09:40:00,73.74,73.9,73.73,73.83,2700.0,66.4092,66.5533,66.4002,66.4903,2700.0
2014-10-03 09:45:00,73.92,74.0,73.88,73.96,5200.0,66.5713,66.6434,66.5353,66.6074,5200.0
2014-10-03 09:50:00,73.93,73.99,73.84,73.99,8300.0,66.5803,66.6344,66.4993,66.6344,8300.0
2014-10-03 09:55:00,74.02,74.06,73.99,74.05,2500.0,66.6614,66.6974,66.6344,66.6884,2500.0
2014-10-03 10:00:00,74.05,74.16,74.05,74.16,3800.0,66.6884,66.7875,66.6884,66.7875,3800.0
2014-10-03 10:05:00,74.17,74.18,74.09,74.09,1300.0,66.7965,66.8055,66.7244,66.7244,1300.0
2014-10-03 10:10:00,74.08,74.14,74.08,74.13,3400.0,66.7154,66.7695,66.7154,66.7605,3400.0
2014-10-03 10:15:00,74.13,74.14,74.11,74.13,1600.0,66.7605,66.7695,66.7424,66.7605,1600.0
2014-10-03 10:20:00,74.11,74.18,74.11,74.13,5200.0,66.7424,66.8055,66.7424,66.7605,5200.0
2014-10-03 10:25:00,74.14,74.17,74.11,74.17,3500.0,66.7695,66.7965,66.7424,66.7965,3500.0
2014-10-03 10:30:00,74.17,74.21,74.12,74.21,3100.0,66.7965,66.8325,66.7514,66.8325,3100.0
2014-10-03 10:35:00,74.18,74.21,74.13,74.21,5300.0,66.8055,66.8325,66.7605,66.8325,5300.0
2014-10-03 10:40:00,74.18,74.21,74.16,74.19,12700.0,66.8055,66.8325,66.7875,66.8145,12700.0
2014-10-03 10:45:00,74.21,74.21,74.16,74.16,1600.0,66.8325,66.8325,66.7875,66.7875,1600.0
2014-10-03 10:50:00,74.21,74.21,74.14,74.17,3100.0,66.8325,66.8325,66.7695,66.7965,3100.0
2014-10-03 10:55:00,74.17,74.17,74.12,74.13,1800.0,66.7965,66.7965,66.7514,66.7605,1800.0
2014-10-03 11:00:00,74.15,74.21,74.15,74.21,2700.0,66.7785,66.8325,66.7785,66.8325,2700.0
2014-10-03 11:05:00,74.21,74.24,74.2,74.22,3900.0,66.8325,66.8595,66.8235,66.8415,3900.0
2014-10-03 11:10:00,74.22,74.22,74.18,74.19,2200.0,66.8415,66.8415,66.8055,66.8145,2200.0
2014-10-03 11:15:00,74.21,74.23,74.13,74.13,2300.0,66.8325,66.8505,66.7605,66.7605,2300.0
2014-10-03 11:20:00,74.15,74.15,74.12,74.13,3000.0,66.7785,66.7785,66.7514,66.7605,3000.0
2014-10-03 11:25:00,74.09,74.17,74.06,74.17,2500.0,66.7244,66.7965,66.6974,66.7965,2500.0
2014-10-03 11:30:00,74.18,74.22,74.17,74.2,3400.0,66.8055,66.8415,66.7965,66.8235,3400.0
2014-10-03 11:35:00,74.2,74.26,74.18,74.26,3000.0,66.8235,66.8775,66.8055,66.8775,3000.0
2014-10-03 11:40:00,74.26,74.27,74.22,74.22,1900.0,66.8775,66.8865,66.8415,66.8415,1900.0
2014-10-03 11:45:00,74.22,74.22,74.13,74.17,1900.0,66.8415,66.8415,66.7605,66.7965,1900.0
2014-10-03 11:50:00,74.17,74.19,74.16,74.18,1100.0,66.7965,66.8145,66.7875,66.8055,1100.0
2014-10-03 11:55:00,74.18,74.24,74.18,74.21,4700.0,66.8055,66.8595,66.8055,66.8325,4700.0
2014-10-03 12:00:00,74.18,74.23,74.14,74.22,4200.0,66.8055,66.8505,66.7695,66.8415,4200.0
2014-10-03 12:05:00,74.22,74.25,74.21,74.25,2100.0,66.8415,66.8685,66.8325,66.8685,2100.0
2014-10-03 12:10:00,74.26,74.33,74.26,74.3,2600.0,66.8775,66.9406,66.8775,66.9136,2600.0
2014-10-03 12:15:00,74.3,74.31,74.29,74.3,2300.0,66.9136,66.9226,66.9045,66.9136,2300.0
2014-10-03 12:20:00,74.31,74.33,74.3,74.3,1700.0,66.9226,66.9406,66.9136,66.9136,1700.0
2014-10-03 12:25:00,74.31,74.34,74.3,74.34,2100.0,66.9226,66.9496,66.9136,66.9496,2100.0
2014-10-03 12:30:00,74.35,74.41,74.35,74.37,2800.0,66.9586,67.0126,66.9586,66.9766,2800.0
2014-10-03 12:35:00,74.37,74.4,74.36,74.39,2400.0,66.9766,67.0036,66.9676,66.9946,2400.0
2014-10-03 12:40:00,74.41,74.47,74.41,74.47,4500.0,67.0126,67.0667,67.0126,67.0667,4500.0
2014-10-03 12:45:00,74.45,74.46,74.39,74.39,1900.0,67.0486,67.0576,66.9946,66.9946,1900.0
2014-10-03 12:50:00,74.41,74.41,74.4,74.4,1400.0,67.0126,67.0126,67.0036,67.0036,1400.0
2014-10-03 12:55:00,74.39,74.42,74.38,74.41,3800.0,66.9946,67.0216,66.9856,67.0126,3800.0
2014-10-03 13:00:00,74.37,74.4,74.34,74.34,2000.0,66.9766,67.0036,66.9496,66.9496,2000.0
2014-10-03 13:05:00,74.35,74.35,74.3,74.3,2100.0,66.9586,66.9586,66.9136,66.9136,2100.0
2014-10-03 13:10:00,74.34,74.37,74.32,74.33,7200.0,66.9496,66.9766,66.9316,66.9406,7200.0
2014-10-03 13:15:00,74.32,74.32,74.25,74.25,3400.0,66.9316,66.9316,66.8685,66.8685,3400.0
2014-10-03 13:20:00,74.25,74.28,74.25,74.26,1300.0,66.8685,66.8955,66.8685,66.8775,1300.0
2014-10-03 13:25:00,74.24,74.26,74.24,74.24,1700.0,66.8595,66.8775,66.8595,66.8595,1700.0
2014-10-03 13:30:00,74.24,74.27,74.18,74.18,3600.0,66.8595,66.8865,66.8055,66.8055,3600.0
2014-10-03 13:35:00,74.17,74.2,74.16,74.19,4000.0,66.7965,66.8235,66.7875,66.8145,4000.0
2014-10-03 13:40:00,74.2,74.21,74.18,74.18,1500.0,66.8235,66.8325,66.8055,66.8055,1500.0
2014-10-03 13:45:00,74.19,74.2,74.18,74.18,1800.0,66.8145,66.8235,66.8055,66.8055,1800.0
2014-10-03 13:50:00,74.18,74.2,74.18,74.2,2200.0,66.8055,66.8235,66.8055,66.8235,2200.0
2014-10-03 13:55:00,74.2,74.26,74.2,74.26,4000.0,66.8235,66.8775,66.8235,66.8775,4000.0
2014-10-03 14:00:00,74.27,74.34,74.27,74.34,4100.0,66.8865,66.9496,66.8865,66.9496,4100.0
2014-10-03 14:05:00,74.34,74.34,74.25,74.27,5500.0,66.9496,66.9496,66.8685,66.8865,5500.0
2014-10-03 14:10:00,74.28,74.32,74.28,74.32,3800.0,66.8955,66.9316,66.8955,66.9316,3800.0
2014-10-03 14:15:00,74.32,74.32,74.31,74.32,600.0,66.9316,66.9316,66.9226,66.9316,600.0
2014-10-03 14:20:00,74.29,74.34,74.28,74.34,2300.0,66.9045,66.9496,66.8955,66.9496,2300.0
2014-10-03 14:25:00,74.34,74.35,74.27,74.28,10300.0,66.9496,66.9586,66.8865,66.8955,10300.0
2014-10-03 14:30:00,74.28,74.3,74.27,74.3,6100.0,66.8955,66.9136,66.8865,66.9136,6100.0
2014-10-03 14:35:00,74.31,74.31,74.29,74.3,1100.0,66.9226,66.9226,66.9045,66.9136,1100.0
2014-10-03 14:40:00,74.3,74.31,74.28,74.28,2800.0,66.9136,66.9226,66.8955,66.8955,2800.0
2014-10-03 14:45:00,74.26,74.26,74.22,74.22,4700.0,66.8775,66.8775,66.8415,66.8415,4700.0
2014-10-03 14:50:00,74.24,74.25,74.21,74.21,4000.0,66.8595,66.8685,66.8325,66.8325,4000.0
2014-10-03 14:55:00,74.2,74.2,74.17,74.19,3900.0,66.8235,66.8235,66.7965,66.8145,3900.0
2014-10-03 15:00:00,74.18,74.26,74.18,74.26,4400.0,66.8055,66.8775,66.8055,66.8775,4400.0
2014-10-03 15:05:00,74.26,74.26,74.17,74.19,9400.0,66.8775,66.8775,66.7965,66.8145,9400.0
2014-10-03 15:10:00,74.2,74.22,74.12,74.13,33500.0,66.8235,66.8415,66.7514,66.7605,33500.0
2014-10-03 15:15:00,74.14,74.15,74.12,74.14,3100.0,66.7695,66.7785,66.7514,66.7695,3100.0
2014-10-03 15:20:00,74.11,74.14,74.09,74.09,9300.0,66.7424,66.7695,66.7244,66.7244,9300.0
2014-10-03 15:25:00,74.1,74.18,74.09,74.14,11500.0,66.7334,66.8055,66.7244,66.7695,11500.0
2014-10-03 15:30:00,74.15,74.16,74.12,74.12,3400.0,66.7785,66.7875,66.7514,66.7514,3400.0
2014-10-03 15:35:00,74.13,74.13,74.08,74.11,9700.0,66.7605,66.7605,66.7154,66.7424,9700.0
2014-10-03 15:40:00,74.09,74.1,74.08,74.09,8600.0,66.7244,66.7334,66.7154,66.7244,8600.0
2014-10-03 15:45:00,74.09,74.18,74.09,74.18,19300.0,66.7244,66.8055,66.7244,66.8055,19300.0
2014-10-03 15:50:00,74.2,74.2,74.16,74.16,9700.0,66.8235,66.8235,66.7875,66.7875,9700.0
2014-10-03 15:55:00,74.17,74.17,74.03,74.03,30900.0,66.7965,66.7965,66.6704,66.6704,30900.0
2014-10-06 09:30:00,74.16,74.26,73.99,74.03,9100.0,66.7875,66.8775,66.6344,66.6704,9100.0
2014-10-06 09:35:00,74.33,74.33,74.14,74.14,500.0,66.9406,66.9406,66.7695,66.7695,500.0
2014-10-06 09:40:00,74.27,74.4,74.27,74.39,1500.0,66.8865,67.0036,66.8865,66.9946,1500.0
2014-10-06 09:45:00,74.41,74.41,74.3,74.3,3500.0,67.0126,67.0126,66.9136,66.9136,3500.0
2014-10-06 09:50:00,74.3,74.4,74.27,74.4,3400.0,66.9136,67.0036,66.8865,67.0036,3400.0
2014-10-06 09:55:00,74.39,74.41,74.37,74.37,1000.0,66.9946,67.0126,66.9766,66.9766,1000.0
2014-10-06 10:00:00,74.38,74.41,74.28,74.28,6000.0,66.9856,67.0126,66.8955,66.8955,6000.0
2014-10-06 10:05:00,74.33,74.4,74.32,74.4,3100.0,66.9406,67.0036,66.9316,67.0036,3100.0
2014-10-06 10:10:00,74.4,74.45,74.27,74.27,2300.0,67.0036,67.0486,66.8865,66.8865,2300.0
2014-10-06 10:15:00,74.26,74.44,74.26,74.4,4300.0,66.8775,67.0396,66.8775,67.0036,4300.0
2014-10-06 10:20:00,74.4,74.46,74.34,74.43,7200.0,67.0036,67.0576,66.9496,67.0306,7200.0
2014-10-06 10:25:00,74.43,74.45,74.39,74.44,3200.0,67.0306,67.0486,66.9946,67.0396,3200.0
2014-10-06 10:30:00,74.44,74.44,74.39,74.39,2400.0,67.0396,67.0396,66.9946,66.9946,2400.0
2014-10-06 10:35:00,74.42,74.46,74.41,74.42,1900.0,67.0216,67.0576,67.0126,67.0216,1900.0
2014-10-06 10:40:00,74.44,74.53,74.44,74.49,3000.0,67.0396,67.1207,67.0396,67.0847,3000.0
2014-10-06 10:45:00,74.48,74.5,74.42,74.42,3200.0,67.0757,67.0937,67.0216,67.0216,3200.0
2014-10-06 10:50:00,74.4,74.4,74.32,74.36,1600.0,67.0036,67.0036,66.9316,66.9676,1600.0
2014-10-06 10:55:00,74.34,74.34,74.32,74.34,2000.0,66.9496,66.9496,66.9316,66.9496,2000.0
2014-10-06 11:00:00,74.34,74.37,74.34,74.37,700.0,66.9496,66.9766,66.9496,66.9766,700.0
2014-10-06 11:05:00,74.42,74.44,74.4,74.44,2500.0,67.0216,67.0396,67.0036,67.0396,2500.0
2014-10-06 11:10:00,74.45,74.47,74.42,74.47,1700.0,67.0486,67.0667,67.0216,67.0667,1700.0
2014-10-06 11:15:00,74.45,74.45,74.36,74.39,3200.0,67.0486,67.0486,66.9676,66.9946,3200.0
2014-10-06 11:20:00,74.4,74.4,74.34,74.37,1900.0,67.0036,67.0036,66.9496,66.9766,1900.0
2014-10-06 11:25:00,74.41,74.42,74.35,74.38,2000.0,67.0126,67.0216,66.9586,66.9856,2000.0
2014-10-06 11:30:00,74.39,74.41,74.36,74.41,3200.0,66.9946,67.0126,66.9676,67.0126,3200.0
2014-10-06 11:35:00,74.38,74.38,74.29,74.3,3000.0,66.9856,66.9856,66.9045,66.9136,3000.0
2014-10-06 11:40:00,74.26,74.26,74.09,74.09,800.0,66.8775,66.8775,66.7244,66.7244,800.0
2014-10-06 11:45:00,74.06,74.1,73.99,74.06,8800.0,66.6974,66.7334,66.6344,66.6974,8800.0
2014-10-06 11:50:00,74.08,74.1,74.06,74.08,3400.0,66.7154,66.7334,66.6974,66.7154,3400.0
2014-10-06 11:55:00,74.08,74.1,74.05,74.1,4600.0,66.7154,66.7334,66.6884,66.7334,4600.0
2014-10-06 12:00:00,74.12,74.15,74.11,74.11,1200.0,66.7514,66.7785,66.7424,66.7424,1200.0
2014-10-06 12:05:00,74.15,74.19,74.15,74.17,1400.0,66.7785,66.8145,66.7785,66.7965,1400.0
2014-10-06 12:10:00,74.17,74.17,74.13,74.15,1300.0,66.7965,66.7965,66.7605,66.7785,1300.0
2014-10-06 12:15:00,74.12,74.17,74.12,74.17,900.0,66.7514,66.7965,66.7514,66.7965,900.0
2014-10-06 12:20:00,74.15,74.17,74.14,74.16,2800.0,66.7785,66.7965,66.7695,66.7875,2800.0
2014-10-06 12:25:00,74.18,74.23,74.14,74.14,2100.0,66.8055,66.8505,66.7695,66.7695,2100.0
2014-10-06 12:30:00,74.13,74.17,74.08,74.17,2800.0,66.7605,66.7965,66.7154,66.7965,2800.0
2014-10-06 12:35:00,74.13,74.13,74.09,74.09,600.0,66.7605,66.7605,66.7244,66.7244,600.0
2014-10-06 12:40:00,74.09,74.1,73.99,73.99,1600.0,66.7244,66.7334,66.6344,66.6344,1600.0
2014-10-06 12:45:00,73.97,74.04,73.96,74.01,1400.0,66.6164,66.6794,66.6074,66.6524,1400.0
2014-10-06 12:50:00,74.03,74.04,73.95,73.97,3500.0,66.6704,66.6794,66.5983,66.6164,3500.0
2014-10-06 12:55:00,74.01,74.05,73.95,74.04,1700.0,66.6524,66.6884,66.5983,66.6794,1700.0
2014-10-06 13:00:00,74.04,74.1,74.02,74.1,2000.0,66.6794,66.7334,66.6614,66.7334,2000.0
2014-10-06 13:05:00,74.12,74.12,74.07,74.07,1700.0,66.7514,66.7514,66.7064,66.7064,1700.0
2014-10-06 13:10:00,74.1,74.11,74.08,74.11,900.0,66.7334,66.7424,66.7154,66.7424,900.0
2014-10-06 13:15:00,74.12,74.17,74.12,74.16,1300.0,66.7514,66.7965,66.7514,66.7875,1300.0
2014-10-06 13:20:00,74.12,74.17,74.12,74.14,1300.0,66.7514,66.7965,66.7514,66.7695,1300.0
2014-10-06 13:25:00,74.21,74.24,74.19,74.23,1200.0,66.8325,66.8595,66.8145,66.8505,1200.0
2014-10-06 13:30:00,74.19,74.2,74.19,74.2,300.0,66.8145,66.8235,66.8145,66.8235,300.0
2014-10-06 13:35:00,74.21,74.25,74.17,74.25,3800.0,66.8325,66.8685,66.7965,66.8685,3800.0
2014-10-06 13:40:00,74.26,74.27,74.25,74.26,5100.0,66.8775,66.8865,66.8685,66.8775,5100.0
2014-10-06 13:45:00,74.26,74.26,74.25,74.25,2400.0,66.8775,66.8775,66.8685,66.8685,2400.0
2014-10-06 13:50:00,74.25,74.28,74.22,74.27,2600.0,66.8685,66.8955,66.8415,66.8865,2600.0
2014-10-06 13:55:00,74.29,74.31,74.27,74.31,1800.0,66.9045,66.9226,66.8865,66.9226,1800.0
2014-10-06 14:00:00,74.32,74.32,74.23,74.29,2100.0,66.9316,66.9316,66.8505,66.9045,2100.0
2014-10-06 14:05:00,74.29,74.31,74.17,74.17,3100.0,66.9045,66.9226,66.7965,66.7965,3100.0
2014-10-06 14:10:00,74.17,74.18,74.12,74.18,2800.0,66.7965,66.8055,66.7514,66.8055,2800.0
2014-10-06 14:15:00,74.17,74.27,74.16,74.27,1500.0,66.7965,66.8865,66.7875,66.8865,1500.0
2014-10-06 14:20:00,74.28,74.36,74.27,74.28,4700.0,66.8955,66.9676,66.8865,66.8955,4700.0
2014-10-06 14:25:00,74.3,74.31,74.26,74.29,2400.0,66.9136,66.9226,66.8775,66.9045,2400.0
2014-10-06 14:30:00,74.3,74.32,74.23,74.31,6300.0,66.9136,66.9316,66.8505,66.9226,6300.0
2014-10-06 14:35:00,74.32,74.32,74.29,74.31,1100.0,66.9316,66.9316,66.9045,66.9226,1100.0
2014-10-06 14:40:00,74.31,74.32,74.26,74.28,4400.0,66.9226,66.9316,66.8775,66.8955,4400.0
2014-10-06 14:45:00,74.29,74.33,74.29,74.29,3000.0,66.9045,66.9406,66.9045,66.9045,3000.0
2014-10-06 14:50:00,74.32,74.32,74.22,74.24,5100.0,66.9316,66.9316,66.8415,66.8595,5100.0
2014-10-06 14:55:00,74.25,74.25,74.25,74.25,500.0,66.8685,66.8685,66.8685,66.8685,500.0
2014-10-06 15:00:00,74.25,74.27,74.2,74.21,4200.0,66.8685,66.8865,66.8235,66.8325,4200.0
2014-10-06 15:05:00,74.23,74.28,74.18,74.18,4400.0,66.8505,66.8955,66.8055,66.8055,4400.0
2014-10-06 15:10:00,74.18,74.24,74.17,74.17,4800.0,66.8055,66.8595,66.7965,66.7965,4800.0
2014-10-06 15:15:00,74.18,74.26,74.17,74.26,3100.0,66.8055,66.8775,66.7965,66.8775,3100.0
2014-10-06 15:20:00,74.25,74.36,74.23,74.3,11900.0,66.8685,66.9676,66.8505,66.9136,11900.0
2014-10-06 15:25:00,74.29,74.29,74.24,74.25,7800.0,66.9045,66.9045,66.8595,66.8685,7800.0
2014-10-06 15:30:00,74.25,74.25,74.22,74.25,5800.0,66.8685,66.8685,66.8415,66.8685,5800.0
2014-10-06 15:35:00,74.22,74.31,74.2,74.27,10400.0,66.8415,66.9226,66.8235,66.8865,10400.0
2014-10-06 15:40:00,74.25,74.25,74.19,74.22,5400.0,66.8685,66.8685,66.8145,66.8415,5400.0
2014-10-06 15:45:00,74.21,74.24,74.2,74.24,6200.0,66.8325,66.8595,66.8235,66.8595,6200.0
2014-10-06 15:50:00,74.23,74.26,74.19,74.24,9400.0,66.8505,66.8775,66.8145,66.8595,9400.0
2014-10-06 15:55:00,74.22,74.26,74.14,74.18,11900.0,66.8415,66.8775,66.7695,66.8055,11900.0
2014-10-07 09:30:00,73.68,73.81,73.46,73.47,13600.0,66.3552,66.4723,66.1571,66.1661,13600.0
2014-10-07 09:35:00,73.46,73.47,73.38,73.41,2800.0,66.1571,66.1661,66.085,66.112,2800.0
2014-10-07 09:40:00,73.48,73.57,73.34,73.34,2300.0,66.1751,66.2561,66.049,66.049,2300.0
2014-10-07 09:45:00,73.34,73.45,73.17,73.36,19700.0,66.049,66.1481,65.8959,66.067,19700.0
2014-10-07 09:50:00,73.29,73.41,73.26,73.32,3900.0,66.004,66.112,65.9769,66.031,3900.0
2014-10-07 09:55:00,73.38,73.49,73.34,73.49,2800.0,66.085,66.1841,66.049,66.1841,2800.0
2014-10-07 10:00:00,73.45,73.6,73.44,73.52,2100.0,66.1481,66.2831,66.139,66.2111,2100.0
2014-10-07 10:05:00,73.53,73.59,73.51,73.53,5700.0,66.2201,66.2741,66.2021,66.2201,5700.0
2014-10-07 10:10:00,73.58,73.59,73.52,73.52,1500.0,66.2651,66.2741,66.2111,66.2111,1500.0
2014-10-07 10:15:00,73.53,73.63,73.53,73.54,2600.0,66.2201,66.3102,66.2201,66.2291,2600.0
2014-10-07 10:20:00,73.57,73.58,73.43,73.43,19800.0,66.2561,66.2651,66.13,66.13,19800.0
2014-10-07 10:25:00,73.37,73.37,73.31,73.36,4800.0,66.076,66.076,66.022,66.067,4800.0
2014-10-07 10:30:00,73.45,73.59,73.41,73.43,14900.0,66.1481,66.2741,66.112,66.13,14900.0
2014-10-07 10:35:00,73.41,73.41,73.32,73.32,1200.0,66.112,66.112,66.031,66.031,1200.0
2014-10-07 10:40:00,73.31,73.41,73.31,73.41,4900.0,66.022,66.112,66.022,66.112,4900.0
2014-10-07 10:45:00,73.49,73.55,73.47,73.47,800.0,66.1841,66.2381,66.1661,66.1661,800.0
2014-10-07 10:50:00,73.44,73.52,73.41,73.5,2500.0,66.139,66.2111,66.112,66.1931,2500.0
2014-10-07 10:55:00,73.47,73.47,73.38,73.38,1200.0,66.1661,66.1661,66.085,66.085,1200.0
2014-10-07 11:00:00,73.34,73.35,73.27,73.29,4100.0,66.049,66.058,65.986,66.004,4100.0
2014-10-07 11:05:00,73.26,73.29,73.18,73.19,4900.0,65.9769,66.004,65.9049,65.9139,4900.0
2014-10-07 11:10:00,73.21,73.21,73.14,73.14,4400.0,65.9319,65.9319,65.8689,65.8689,4400.0
2014-10-07 11:15:00,73.13,73.13,73.04,73.09,2800.0,65.8599,65.8599,65.7788,65.8238,2800.0
2014-10-07 11:20:00,73.1,73.17,73.09,73.09,1900.0,65.8329,65.8959,65.8238,65.8238,1900.0
2014-10-07 11:25:00,73.09,73.12,73.06,73.1,3800.0,65.8238,65.8509,65.7968,65.8329,3800.0
2014-10-07 11:30:00,73.11,73.17,73.06,73.11,3500.0,65.8419,65.8959,65.7968,65.8419,3500.0
2014-10-07 11:35:00,73.1,73.11,73.02,73.11,3100.0,65.8329,65.8419,65.7608,65.8419,3100.0
2014-10-07 11:40:00,73.13,73.2,73.09,73.14,2700.0,65.8599,65.9229,65.8238,65.8689,2700.0
2014-10-07 11:45:00,73.16,73.16,73.05,73.12,5000.0,65.8869,65.8869,65.7878,65.8509,5000.0
2014-10-07 11:50:00,73.14,73.17,73.03,73.14,9000.0,65.8689,65.8959,65.7698,65.8689,9000.0
2014-10-07 11:55:00,73.17,73.18,73.14,73.18,3100.0,65.8959,65.9049,65.8689,65.9049,3100.0
2014-10-07 12:00:00,73.18,73.24,73.18,73.23,3700.0,65.9049,65.9589,65.9049,65.9499,3700.0
2014-10-07 12:05:00,73.25,73.38,73.25,73.37,3200.0,65.9679,66.085,65.9679,66.076,3200.0
2014-10-07 12:10:00,73.41,73.43,73.38,73.38,1200.0,66.112,66.13,66.085,66.085,1200.0
2014-10-07 12:15:00,73.41,73.44,73.4,73.4,1200.0,66.112,66.139,66.103,66.103,1200.0
2014-10-07 12:20:00,73.42,73.44,73.41,73.42,1800.0,66.121,66.139,66.112,66.121,1800.0
2014-10-07 12:25:00,73.43,73.47,73.41,73.47,1000.0,66.13,66.1661,66.112,66.1661,1000.0
2014-10-07 12:30:00,73.45,73.48,73.41,73.41,4300.0,66.1481,66.1751,66.112,66.112,4300.0
2014-10-07 12:35:00,73.42,73.42,73.36,73.4,3900.0,66.121,66.121,66.067,66.103,3900.0
2014-10-07 12:40:00,73.38,73.38,73.36,73.37,1800.0,66.085,66.085,66.067,66.076,1800.0
2014-10-07 12:45:00,73.38,73.38,73.25,73.26,2900.0,66.085,66.085,65.9679,65.9769,2900.0
2014-10-07 12:50:00,73.27,73.3,73.27,73.29,1100.0,65.986,66.013,65.986,66.004,1100.0
2014-10-07 12:55:00,73.31,73.32,73.29,73.3,1100.0,66.022,66.031,66.004,66.013,1100.0
2014-10-07 13:00:00,73.33,73.33,73.23,73.33,2200.0,66.04,66.04,65.9499,66.04,2200.0
2014-10-07 13:05:00,73.31,73.31,73.19,73.19,1600.0,66.022,66.022,65.9139,65.9139,1600.0
2014-10-07 13:10:00,73.2,73.27,73.2,73.27,3300.0,65.9229,65.986,65.9229,65.986,3300.0
2014-10-07 13:15:00,73.34,73.36,73.32,73.33,2300.0,66.049,66.067,66.031,66.04,2300.0
2014-10-07 13:20:00,73.32,73.38,73.32,73.36,1800.0,66.031,66.085,66.031,66.067,1800.0
2014-10-07 13:25:00,73.34,73.43,73.34,73.4,5700.0,66.049,66.13,66.049,66.103,5700.0
2014-10-07 13:30:00,73.38,73.38,73.33,73.33,2200.0,66.085,66.085,66.04,66.04,2200.0
2014-10-07 13:35:00,73.28,73.31,73.23,73.23,3800.0,65.995,66.022,65.9499,65.9499,3800.0
2014-10-07 13:40:00,73.22,73.27,73.22,73.24,2500.0,65.9409,65.986,65.9409,65.9589,2500.0
2014-10-07 13:45:00,73.23,73.29,73.23,73.29,1500.0,65.9499,66.004,65.9499,66.004,1500.0
2014-10-07 13:50:00,73.28,73.35,73.28,73.35,1700.0,65.995,66.058,65.995,66.058,1700.0
2014-10-07 13:55:00,73.32,73.34,73.31,73.32,1400.0,66.031,66.049,66.022,66.031,1400.0
2014-10-07 14:00:00,73.3,73.3,73.22,73.26,5500.0,66.013,66.013,65.9409,65.9769,5500.0
2014-10-07 14:05:00,73.27,73.31,73.24,73.28,5600.0,65.986,66.022,65.9589,65.995,5600.0
2014-10-07 14:10:00,73.25,73.33,73.24,73.29,1800.0,65.9679,66.04,65.9589,66.004,1800.0
2014-10-07 14:15:00,73.3,73.3,73.26,73.29,2100.0,66.013,66.013,65.9769,66.004,2100.0
2014-10-07 14:20:00,73.28,73.31,73.16,73.17,2900.0,65.995,66.022,65.8869,65.8959,2900.0
2014-10-07 14:25:00,73.15,73.19,73.03,73.03,5600.0,65.8779,65.9139,65.7698,65.7698,5600.0
2014-10-07 14:30:00,73.03,73.05,72.99,73.05,4500.0,65.7698,65.7878,65.7338,65.7878,4500.0
2014-10-07 14:35:00,73.03,73.03,72.98,73.03,900.0,65.7698,65.7698,65.7248,65.7698,900.0
2014-10-07 14:40:00,72.98,73.04,72.95,73.02,5000.0,65.7248,65.7788,65.6978,65.7608,5000.0
2014-10-07 14:45:00,73.02,73.06,73.01,73.01,1900.0,65.7608,65.7968,65.7518,65.7518,1900.0
2014-10-07 14:50:00,72.98,73.06,72.98,73.01,3500.0,65.7248,65.7968,65.7248,65.7518,3500.0
2014-10-07 14:55:00,73.0,73.02,72.98,73.01,3100.0,65.7428,65.7608,65.7248,65.7518,3100.0
2014-10-07 15:00:00,72.98,73.01,72.94,73.01,4700.0,65.7248,65.7518,65.6888,65.7518,4700.0
2014-10-07 15:05:00,73.0,73.01,72.94,73.0,8900.0,65.7428,65.7518,65.6888,65.7428,8900.0
2014-10-07 15:10:00,73.0,73.0,72.92,72.94,4400.0,65.7428,65.7428,65.6707,65.6888,4400.0
2014-10-07 15:15:00,72.98,72.98,72.89,72.92,2700.0,65.7248,65.7248,65.6437,65.6707,2700.0
2014-10-07 15:20:00,72.89,72.92,72.81,72.86,7300.0,65.6437,65.6707,65.5717,65.6167,7300.0
2014-10-07 15:25:00,72.87,72.89,72.84,72.87,5200.0,65.6257,65.6437,65.5987,65.6257,5200.0
2014-10-07 15:30:00,72.88,72.96,72.87,72.9,4900.0,65.6347,65.7068,65.6257,65.6527,4900.0
2014-10-07 15:35:00,72.91,72.91,72.76,72.76,6400.0,65.6617,65.6617,65.5267,65.5267,6400.0
2014-10-07 15:40:00,72.77,72.84,72.74,72.8,6300.0,65.5357,65.5987,65.5086,65.5627,6300.0
2014-10-07 15:45:00,72.82,72.85,72.79,72.8,10600.0,65.5807,65.6077,65.5537,65.5627,10600.0
2014-10-07 15:50:00,72.78,72.8,72.72,72.75,17400.0,65.5447,65.5627,65.4906,65.5176,17400.0
2014-10-07 15:55:00,72.76,72.76,72.62,72.62,28600.0,65.5267,65.5267,65.4006,65.4006,28600.0
2014-10-08 09:30:00,72.93,72.93,72.67,72.73,7300.0,65.6798,65.6798,65.4456,65.4996,7300.0
2014-10-08 09:35:00,72.74,72.89,72.73,72.89,600.0,65.5086,65.6437,65.4996,65.6437,600.0
2014-10-08 09:40:00,72.69,72.69,72.69,72.69,100.0,65.4636,65.4636,65.4636,65.4636,100.0
2014-10-08 09:45:00,72.75,72.81,72.64,72.64,4700.0,65.5176,65.5717,65.4186,65.4186,4700.0
2014-10-08 09:50:00,72.72,72.85,72.68,72.74,6300.0,65.4906,65.6077,65.4546,65.5086,6300.0
2014-10-08 09:55:00,72.7,72.81,72.61,72.78,3900.0,65.4726,65.5717,65.3916,65.5447,3900.0
2014-10-08 10:00:00,72.78,72.82,72.68,72.71,2100.0,65.5447,65.5807,65.4546,65.4816,2100.0
2014-10-08 10:05:00,72.72,72.8,72.64,72.76,2500.0,65.4906,65.5627,65.4186,65.5267,2500.0
2014-10-08 10:10:00,72.75,72.85,72.67,72.8,7500.0,65.5176,65.6077,65.4456,65.5627,7500.0
2014-10-08 10:15:00,72.76,72.79,72.63,72.63,8000.0,65.5267,65.5537,65.4096,65.4096,8000.0
2014-10-08 10:20:00,72.65,72.65,72.53,72.58,2800.0,65.4276,65.4276,65.3195,65.3645,2800.0
2014-10-08 10:25:00,72.54,72.67,72.53,72.67,3200.0,65.3285,65.4456,65.3195,65.4456,3200.0
2014-10-08 10:30:00,72.64,72.78,72.63,72.68,3800.0,65.4186,65.5447,65.4096,65.4546,3800.0
2014-10-08 10:35:00,72.71,72.78,72.65,72.77,19600.0,65.4816,65.5447,65.4276,65.5357,19600.0
2014-10-08 10:40:00,72.72,72.77,72.54,72.55,5600.0,65.4906,65.5357,65.3285,65.3375,5600.0
2014-10-08 10:45:00,72.48,72.61,72.43,72.57,19600.0,65.2745,65.3916,65.2295,65.3555,19600.0
2014-10-08 10:50:00,72.55,72.57,72.45,72.46,14700.0,65.3375,65.3555,65.2475,65.2565,14700.0
2014-10-08 10:55:00,72.43,72.48,72.4,72.45,15500.0,65.2295,65.2745,65.2024,65.2475,15500.0
2014-10-08 11:00:00,72.44,72.46,72.28,72.28,5900.0,65.2385,65.2565,65.0944,65.0944,5900.0
2014-10-08 11:05:00,72.28,72.47,72.28,72.47,3700.0,65.0944,65.2655,65.0944,65.2655,3700.0
2014-10-08 11:10:00,72.51,72.55,72.45,72.48,800.0,65.3015,65.3375,65.2475,65.2745,800.0
2014-10-08 11:15:00,72.43,72.43,72.37,72.43,1900.0,65.2295,65.2295,65.1754,65.2295,1900.0
2014-10-08 11:20:00,72.46,72.6,72.46,72.6,1200.0,65.2565,65.3826,65.2565,65.3826,1200.0
2014-10-08 11:25:00,72.55,72.65,72.55,72.65,1000.0,65.3375,65.4276,65.3375,65.4276,1000.0
2014-10-08 11:30:00,72.71,72.78,72.71,72.75,2700.0,65.4816,65.5447,65.4816,65.5176,2700.0
2014-10-08 11:35:00,72.75,72.77,72.66,72.68,1900.0,65.5176,65.5357,65.4366,65.4546,1900.0
2014-10-08 11:40:00,72.65,72.69,72.65,72.67,700.0,65.4276,65.4636,65.4276,65.4456,700.0
2014-10-08 11:45:00,72.68,72.7,72.66,72.67,2200.0,65.4546,65.4726,65.4366,65.4456,2200.0
2014-10-08 11:50:00,72.67,72.72,72.67,72.72,1600.0,65.4456,65.4906,65.4456,65.4906,1600.0
2014-10-08 11:55:00,72.73,72.83,72.66,72.82,3900.0,65.4996,65.5897,65.4366,65.5807,3900.0
2014-10-08 12:00:00,72.82,72.82,72.78,72.82,1700.0,65.5807,65.5807,65.5447,65.5807,1700.0
2014-10-08 12:05:00,72.81,72.84,72.77,72.77,1200.0,65.5717,65.5987,65.5357,65.5357,1200.0
2014-10-08 12:10:00,72.71,72.84,72.71,72.82,1300.0,65.4816,65.5987,65.4816,65.5807,1300.0
2014-10-08 12:15:00,72.81,72.83,72.78,72.83,1000.0,65.5717,65.5897,65.5447,65.5897,1000.0
2014-10-08 12:20:00,72.82,72.82,72.79,72.81,600.0,65.5807,65.5807,65.5537,65.5717,600.0
2014-10-08 12:25:00,72.78,72.83,72.76,72.76,1500.0,65.5447,65.5897,65.5267,65.5267,1500.0
2014-10-08 12:30:00,72.73,72.77,72.7,72.73,700.0,65.4996,65.5357,65.4726,65.4996,700.0
2014-10-08 12:35:00,72.73,72.85,72.73,72.82,3100.0,65.4996,65.6077,65.4996,65.5807,3100.0
2014-10-08 12:40:00,72.79,72.79,72.74,72.78,1100.0,65.5537,65.5537,65.5086,65.5447,1100.0
2014-10-08 12:45:00,72.78,72.78,72.68,72.73,5700.0,65.5447,65.5447,65.4546,65.4996,5700.0
2014-10-08 12:50:00,72.73,72.76,72.69,72.73,3800.0,65.4996,65.5267,65.4636,65.4996,3800.0
2014-10-08 12:55:00,72.71,72.72,72.69,72.7,1400.0,65.4816,65.4906,65.4636,65.4726,1400.0
2014-10-08 13:00:00,72.73,72.83,72.71,72.77,4600.0,65.4996,65.5897,65.4816,65.5357,4600.0
2014-10-08 13:05:00,72.75,72.75,72.71,72.71,2700.0,65.5176,65.5176,65.4816,65.4816,2700.0
2014-10-08 13:10:00,72.67,72.73,72.67,72.67,1100.0,65.4456,65.4996,65.4456,65.4456,1100.0
2014-10-08 13:15:00,72.67,72.73,72.67,72.69,1500.0,65.4456,65.4996,65.4456,65.4636,1500.0
2014-10-08 13:20:00,72.65,72.75,72.65,72.72,1700.0,65.4276,65.5176,65.4276,65.4906,1700.0
2014-10-08 13:25:00,72.69,72.72,72.69,72.7,800.0,65.4636,65.4906,65.4636,65.4726,800.0
2014-10-08 13:30:00,72.7,72.76,72.7,72.76,2300.0,65.4726,65.5267,65.4726,65.5267,2300.0
2014-10-08 13:35:00,72.74,72.81,72.73,72.8,7200.0,65.5086,65.5717,65.4996,65.5627,7200.0
2014-10-08 13:40:00,72.8,72.83,72.79,72.83,500.0,65.5627,65.5897,65.5537,65.5897,500.0
2014-10-08 13:45:00,72.84,72.97,72.84,72.97,1100.0,65.5987,65.7158,65.5987,65.7158,1100.0
2014-10-08 13:50:00,72.95,72.97,72.93,72.94,1000.0,65.6978,65.7158,65.6798,65.6888,1000.0
2014-10-08 13:55:00,72.93,72.96,72.88,72.9,6700.0,65.6798,65.7068,65.6347,65.6527,6700.0
2014-10-08 14:00:00,72.9,73.09,72.9,73.06,7600.0,65.6527,65.8238,65.6527,65.7968,7600.0
2014-10-08 14:05:00,73.09,73.17,73.07,73.15,1200.0,65.8238,65.8959,65.8058,65.8779,1200.0
2014-10-08 14:10:00,73.2,73.33,73.2,73.25,1400.0,65.9229,66.04,65.9229,65.9679,1400.0
2014-10-08 14:15:00,73.24,73.32,73.22,73.32,1100.0,65.9589,66.031,65.9409,66.031,1100.0
2014-10-08 14:20:00,73.36,73.5,73.36,73.4,1800.0,66.067,66.1931,66.067,66.103,1800.0
2014-10-08 14:25:00,73.43,73.44,73.42,73.42,1300.0,66.13,66.139,66.121,66.121,1300.0
2014-10-08 14:30:00,73.48,73.6,73.48,73.6,2200.0,66.1751,66.2831,66.1751,66.2831,2200.0
2014-10-08 14:35:00,73.61,73.61,73.48,73.52,6600.0,66.2921,66.2921,66.1751,66.2111,6600.0
2014-10-08 14:40:00,73.5,73.52,73.47,73.52,3800.0,66.1931,66.2111,66.1661,66.2111,3800.0
2014-10-08 14:45:00,73.52,73.56,73.44,73.45,3800.0,66.2111,66.2471,66.139,66.1481,3800.0
2014-10-08 14:50:00,73.45,73.5,73.41,73.42,12100.0,66.1481,66.1931,66.112,66.121,12100.0
2014-10-08 14:55:00,73.39,73.47,73.37,73.47,1300.0,66.094,66.1661,66.076,66.1661,1300.0
2014-10-08 15:00:00,73.49,73.53,73.49,73.52,1400.0,66.1841,66.2201,66.1841,66.2111,1400.0
2014-10-08 15:05:00,73.5,73.59,73.5,73.57,2900.0,66.1931,66.2741,66.1931,66.2561,2900.0
2014-10-08 15:10:00,73.56,73.59,73.53,73.59,2900.0,66.2471,66.2741,66.2201,66.2741,2900.0
2014-10-08 15:15:00,73.57,73.61,73.55,73.58,1900.0,66.2561,66.2921,66.2381,66.2651,1900.0
2014-10-08 15:20:00,73.57,73.69,73.57,73.63,4300.0,66.2561,66.3642,66.2561,66.3102,4300.0
2014-10-08 15:25:00,73.64,73.73,73.64,73.7,3200.0,66.3192,66.4002,66.3192,66.3732,3200.0
2014-10-08 15:30:00,73.68,73.7,73.62,73.7,4100.0,66.3552,66.3732,66.3012,66.3732,4100.0
2014-10-08 15:35:00,73.71,73.76,73.69,73.7,2600.0,66.3822,66.4272,66.3642,66.3732,2600.0
2014-10-08 15:40:00,73.73,73.86,73.73,73.8,5000.0,66.4002,66.5173,66.4002,66.4633,5000.0
2014-10-08 15:45:00,73.83,73.87,73.78,73.87,16900.0,66.4903,66.5263,66.4452,66.5263,16900.0
2014-10-08 15:50:00,73.87,73.89,73.78,73.81,10800.0,66.5263,66.5443,66.4452,66.4723,10800.0
2014-10-08 15:55:00,73.81,73.85,73.79,73.83,13200.0,66.4723,66.5083,66.4543,66.4903,13200.0
2014-10-09 09:30:00,73.83,73.95,73.63,73.77,5200.0,66.4903,66.5983,66.3102,66.4362,5200.0
2014-10-09 09:35:00,73.76,73.77,73.59,73.66,800.0,66.4272,66.4362,66.2741,66.3372,800.0
2014-10-09 09:40:00,73.78,73.82,73.54,73.54,8800.0,66.4452,66.4813,66.2291,66.2291,8800.0
2014-10-09 09:45:00,73.5,73.51,73.31,73.35,4300.0,66.1931,66.2021,66.022,66.058,4300.0
2014-10-09 09:50:00,73.37,73.37,73.23,73.36,1400.0,66.076,66.076,65.9499,66.067,1400.0
2014-10-09 09:55:00,73.24,73.3,73.24,73.3,700.0,65.9589,66.013,65.9589,66.013,700.0
2014-10-09 10:00:00,73.37,73.38,73.37,73.38,800.0,66.076,66.085,66.076,66.085,800.0
2014-10-09 10:05:00,73.4,73.4,73.2,73.3,21600.0,66.103,66.103,65.9229,66.013,21600.0
2014-10-09 10:10:00,73.34,73.37,73.24,73.36,5400.0,66.049,66.076,65.9589,66.067,5400.0
2014-10-09 10:15:00,73.42,73.52,73.42,73.49,5000.0,66.121,66.2111,66.121,66.1841,5000.0
2014-10-09 10:20:00,73.5,73.52,73.4,73.4,2000.0,66.1931,66.2111,66.103,66.103,2000.0
2014-10-09 10:25:00,73.38,73.45,73.31,73.38,8000.0,66.085,66.1481,66.022,66.085,8000.0
2014-10-09 10:30:00,73.38,73.44,73.22,73.22,21600.0,66.085,66.139,65.9409,65.9409,21600.0
2014-10-09 10:35:00,73.22,73.22,73.12,73.2,2100.0,65.9409,65.9409,65.8509,65.9229,2100.0
2014-10-09 10:40:00,73.18,73.21,73.16,73.21,1100.0,65.9049,65.9319,65.8869,65.9319,1100.0
2014-10-09 10:45:00,73.19,73.22,73.18,73.18,700.0,65.9139,65.9409,65.9049,65.9049,700.0
2014-10-09 10:50:00,73.17,73.19,73.1,73.13,1500.0,65.8959,65.9139,65.8329,65.8599,1500.0
2014-10-09 10:55:00,73.18,73.28,73.18,73.28,800.0,65.9049,65.995,65.9049,65.995,800.0
2014-10-09 11:00:00,73.27,73.27,73.18,73.22,2300.0,65.986,65.986,65.9049,65.9409,2300.0
2014-10-09 11:05:00,73.16,73.31,73.16,73.29,2700.0,65.8869,66.022,65.8869,66.004,2700.0
2014-10-09 11:10:00,73.29,73.47,73.29,73.44,1700.0,66.004,66.1661,66.004,66.139,1700.0
2014-10-09 11:15:00,73.42,73.42,73.35,73.39,1300.0,66.121,66.121,66.058,66.094,1300.0
2014-10-09 11:20:00,73.44,73.45,73.32,73.32,1100.0,66.139,66.1481,66.031,66.031,1100.0
2014-10-09 11:25:00,73.38,73.41,73.36,73.41,1200.0,66.085,66.112,66.067,66.112,1200.0
2014-10-09 11:30:00,73.38,73.38,73.34,73.34,800.0,66.085,66.085,66.049,66.049,800.0
2014-10-09 11:35:00,73.34,73.37,73.2,73.2,1400.0,66.049,66.076,65.9229,65.9229,1400.0
2014-10-09 11:40:00,73.19,73.21,73.03,73.04,2500.0,65.9139,65.9319,65.7698,65.7788,2500.0
2014-10-09 11:45:00,73.03,73.08,72.92,72.92,1700.0,65.7698,65.8148,65.6707,65.6707,1700.0
2014-10-09 11:50:00,72.98,72.98,72.81,72.82,3200.0,65.7248,65.7248,65.5717,65.5807,3200.0
2014-10-09 11:55:00,72.91,72.91,72.79,72.86,1400.0,65.6617,65.6617,65.5537,65.6167,1400.0
2014-10-09 12:00:00,72.87,72.93,72.82,72.93,1200.0,65.6257,65.6798,65.5807,65.6798,1200.0
2014-10-09 12:05:00,72.9,72.91,72.85,72.87,1900.0,65.6527,65.6617,65.6077,65.6257,1900.0
2014-10-09 12:10:00,72.85,72.85,72.76,72.78,1500.0,65.6077,65.6077,65.5267,65.5447,1500.0
2014-10-09 12:15:00,72.79,72.83,72.69,72.75,3300.0,65.5537,65.5897,65.4636,65.5176,3300.0
2014-10-09 12:20:00,72.7,72.7,72.7,72.7,300.0,65.4726,65.4726,65.4726,65.4726,300.0
2014-10-09 12:25:00,72.7,72.7,72.52,72.52,3100.0,65.4726,65.4726,65.3105,65.3105,3100.0
2014-10-09 12:30:00,72.58,72.63,72.51,72.59,1800.0,65.3645,65.4096,65.3015,65.3736,1800.0
2014-10-09 12:35:00,72.62,72.69,72.6,72.63,1200.0,65.4006,65.4636,65.3826,65.4096,1200.0
2014-10-09 12:40:00,72.62,72.72,72.62,72.72,600.0,65.4006,65.4906,65.4006,65.4906,600.0
2014-10-09 12:45:00,72.68,72.71,72.63,72.71,1100.0,65.4546,65.4816,65.4096,65.4816,1100.0
2014-10-09 12:50:00,72.68,72.72,72.68,72.68,900.0,65.4546,65.4906,65.4546,65.4546,900.0
2014-10-09 12:55:00,72.61,72.65,72.61,72.64,800.0,65.3916,65.4276,65.3916,65.4186,800.0
2014-10-09 13:00:00,72.65,72.67,72.53,72.56,2300.0,65.4276,65.4456,65.3195,65.3465,2300.0
2014-10-09 13:05:00,72.58,72.61,72.45,72.47,3300.0,65.3645,65.3916,65.2475,65.2655,3300.0
2014-10-09 13:10:00,72.45,72.5,72.39,72.5,2700.0,65.2475,65.2925,65.1934,65.2925,2700.0
2014-10-09 13:15:00,72.47,72.56,72.43,72.56,1700.0,65.2655,65.3465,65.2295,65.3465,1700.0
2014-10-09 13:20:00,72.55,72.75,72.55,72.71,900.0,65.3375,65.5176,65.3375,65.4816,900.0
2014-10-09 13:25:00,72.68,72.68,72.52,72.52,3800.0,65.4546,65.4546,65.3105,65.3105,3800.0
2014-10-09 13:30:00,72.55,72.65,72.51,72.63,2500.0,65.3375,65.4276,65.3015,65.4096,2500.0
2014-10-09 13:35:00,72.65,72.71,72.63,72.7,2300.0,65.4276,65.4816,65.4096,65.4726,2300.0
2014-10-09 13:40:00,72.69,72.69,72.6,72.61,2100.0,65.4636,65.4636,65.3826,65.3916,2100.0
2014-10-09 13:45:00,72.62,72.66,72.55,72.56,2100.0,65.4006,65.4366,65.3375,65.3465,2100.0
2014-10-09 13:50:00,72.59,72.59,72.38,72.4,2900.0,65.3736,65.3736,65.1844,65.2024,2900.0
2014-10-09 13:55:00,72.38,72.49,72.37,72.47,1400.0,65.1844,65.2835,65.1754,65.2655,1400.0
2014-10-09 14:00:00,72.41,72.41,72.3,72.31,2300.0,65.2114,65.2114,65.1124,65.1214,2300.0
2014-10-09 14:05:00,72.35,72.4,72.32,72.35,1500.0,65.1574,65.2024,65.1304,65.1574,1500.0
2014-10-09 14:10:00,72.36,72.36,72.29,72.31,1800.0,65.1664,65.1664,65.1034,65.1214,1800.0
2014-10-09 14:15:00,72.38,72.4,72.32,72.37,900.0,65.1844,65.2024,65.1304,65.1754,900.0
2014-10-09 14:20:00,72.33,72.34,72.28,72.34,1700.0,65.1394,65.1484,65.0944,65.1484,1700.0
2014-10-09 14:25:00,72.35,72.42,72.31,72.31,2300.0,65.1574,65.2205,65.1214,65.1214,2300.0
2014-10-09 14:30:00,72.32,72.35,72.27,72.35,700.0,65.1304,65.1574,65.0854,65.1574,700.0
2014-10-09 14:35:00,72.42,72.48,72.42,72.48,1400.0,65.2205,65.2745,65.2205,65.2745,1400.0
2014-10-09 14:40:00,72.42,72.43,72.39,72.42,1400.0,65.2205,65.2295,65.1934,65.2205,1400.0
2014-10-09 14:45:00,72.45,72.45,72.3,72.33,2300.0,65.2475,65.2475,65.1124,65.1394,2300.0
2014-10-09 14:50:00,72.32,72.43,72.32,72.38,1100.0,65.1304,65.2295,65.1304,65.1844,1100.0
2014-10-09 14:55:00,72.34,72.34,72.29,72.29,300.0,65.1484,65.1484,65.1034,65.1034,300.0
2014-10-09 15:00:00,72.28,72.34,72.23,72.34,3400.0,65.0944,65.1484,65.0493,65.1484,3400.0
2014-10-09 15:05:00,72.26,72.27,72.22,72.25,2500.0,65.0764,65.0854,65.0403,65.0674,2500.0
2014-10-09 15:10:00,72.23,72.31,72.22,72.31,3300.0,65.0493,65.1214,65.0403,65.1214,3300.0
2014-10-09 15:15:00,72.36,72.45,72.29,72.43,3400.0,65.1664,65.2475,65.1034,65.2295,3400.0
2014-10-09 15:20:00,72.42,72.47,72.32,72.42,2800.0,65.2205,65.2655,65.1304,65.2205,2800.0
2014-10-09 15:25:00,72.45,72.53,72.43,72.48,1800.0,65.2475,65.3195,65.2295,65.2745,1800.0
2014-10-09 15:30:00,72.49,72.62,72.49,72.58,3300.0,65.2835,65.4006,65.2835,65.3645,3300.0
2014-10-09 15:35:00,72.62,72.68,72.47,72.53,5000.0,65.4006,65.4546,65.2655,65.3195,5000.0
2014-10-09 15:40:00,72.55,72.58,72.4,72.5,7000.0,65.3375,65.3645,65.2024,65.2925,7000.0
2014-10-09 15:45:00,72.49,72.51,72.38,72.44,12600.0,65.2835,65.3015,65.1844,65.2385,12600.0
2014-10-09 15:50:00,72.4,72.48,72.33,72.44,8400.0,65.2024,65.2745,65.1394,65.2385,8400.0
2014-10-09 15:55:00,72.45,72.54,72.3,72.31,30200.0,65.2475,65.3285,65.1124,65.1214,30200.0
2014-10-10 09:30:00,72.43,72.43,72.08,72.34,5900.0,65.2295,65.2295,64.9143,65.1484,5900.0
2014-10-10 09:35:00,72.39,72.95,72.39,72.89,5000.0,65.1934,65.6978,65.1934,65.6437,5000.0
2014-10-10 09:40:00,72.97,73.06,72.68,73.03,7500.0,65.7158,65.7968,65.4546,65.7698,7500.0
2014-10-10 09:45:00,73.02,73.03,72.65,72.84,3600.0,65.7608,65.7698,65.4276,65.5987,3600.0
2014-10-10 09:50:00,72.83,72.9,72.59,72.62,2600.0,65.5897,65.6527,65.3736,65.4006,2600.0
2014-10-10 09:55:00,72.62,72.8,72.62,72.73,2000.0,65.4006,65.5627,65.4006,65.4996,2000.0
2014-10-10 10:00:00,72.76,72.81,72.56,72.56,1800.0,65.5267,65.5717,65.3465,65.3465,1800.0
2014-10-10 10:05:00,72.56,72.66,72.48,72.6,2700.0,65.3465,65.4366,65.2745,65.3826,2700.0
2014-10-10 10:10:00,72.6,72.69,72.49,72.54,2400.0,65.3826,65.4636,65.2835,65.3285,2400.0
2014-10-10 10:15:00,72.53,72.6,72.48,72.6,4900.0,65.3195,65.3826,65.2745,65.3826,4900.0
2014-10-10 10:20:00,72.6,72.6,72.43,72.43,4100.0,65.3826,65.3826,65.2295,65.2295,4100.0
2014-10-10 10:25:00,72.36,72.43,72.29,72.31,5300.0,65.1664,65.2295,65.1034,65.1214,5300.0
2014-10-10 10:30:00,72.3,72.37,72.24,72.37,4100.0,65.1124,65.1754,65.0583,65.1754,4100.0
2014-10-10 10:35:00,72.31,72.42,72.31,72.35,3300.0,65.1214,65.2205,65.1214,65.1574,3300.0
2014-10-10 10:40:00,72.35,72.38,72.24,72.38,3000.0,65.1574,65.1844,65.0583,65.1844,3000.0
2014-10-10 10:45:00,72.36,72.36,72.21,72.28,3800.0,65.1664,65.1664,65.0313,65.0944,3800.0
2014-10-10 10:50:00,72.28,72.39,72.21,72.21,7300.0,65.0944,65.1934,65.0313,65.0313,7300.0
2014-10-10 10:55:00,72.21,72.29,72.18,72.18,2000.0,65.0313,65.1034,65.0043,65.0043,2000.0
2014-10-10 11:00:00,72.25,72.39,72.25,72.39,5400.0,65.0674,65.1934,65.0674,65.1934,5400.0
2014-10-10 11:05:00,72.36,72.43,72.28,72.31,6400.0,65.1664,65.2295,65.0944,65.1214,6400.0
2014-10-10 11:10:00,72.31,72.32,72.18,72.18,3500.0,65.1214,65.1304,65.0043,65.0043,3500.0
2014-10-10 11:15:00,72.15,72.16,72.07,72.16,2700.0,64.9773,64.9863,64.9052,64.9863,2700.0
2014-10-10 11:20:00,72.21,72.25,72.13,72.23,3200.0,65.0313,65.0674,64.9593,65.0493,3200.0
2014-10-10 11:25:00,72.26,72.28,72.19,72.23,1700.0,65.0764,65.0944,65.0133,65.0493,1700.0
2014-10-10 11:30:00,72.22,72.22,72.17,72.2,1800.0,65.0403,65.0403,64.9953,65.0223,1800.0
2014-10-10 11:35:00,72.24,72.33,72.17,72.17,2300.0,65.0583,65.1394,64.9953,64.9953,2300.0
2014-10-10 11:40:00,72.15,72.19,72.07,72.17,2700.0,64.9773,65.0133,64.9052,64.9953,2700.0
2014-10-10 11:45:00,72.25,72.31,72.19,72.26,3700.0,65.0674,65.1214,65.0133,65.0764,3700.0
2014-10-10 11:50:00,72.28,72.28,72.18,72.2,2300.0,65.0944,65.0944,65.0043,65.0223,2300.0
2014-10-10 11:55:00,72.22,72.24,72.14,72.14,2500.0,65.0403,65.0583,64.9683,64.9683,2500.0
2014-10-10 12:00:00,72.15,72.36,72.15,72.35,5800.0,64.9773,65.1664,64.9773,65.1574,5800.0
2014-10-10 12:05:00,72.38,72.38,72.27,72.31,3900.0,65.1844,65.1844,65.0854,65.1214,3900.0
2014-10-10 12:10:00,72.3,72.4,72.25,72.4,700.0,65.1124,65.2024,65.0674,65.2024,700.0
2014-10-10 12:15:00,72.4,72.43,72.37,72.38,1900.0,65.2024,65.2295,65.1754,65.1844,1900.0
2014-10-10 12:20:00,72.33,72.43,72.32,72.38,3400.0,65.1394,65.2295,65.1304,65.1844,3400.0
2014-10-10 12:25:00,72.41,72.46,72.39,72.39,3300.0,65.2114,65.2565,65.1934,65.1934,3300.0
2014-10-10 12:30:00,72.4,72.61,72.4,72.57,9100.0,65.2024,65.3916,65.2024,65.3555,9100.0
2014-10-10 12:35:00,72.57,72.57,72.43,72.46,3200.0,65.3555,65.3555,65.2295,65.2565,3200.0
2014-10-10 12:40:00,72.43,72.55,72.43,72.47,7100.0,65.2295,65.3375,65.2295,65.2655,7100.0
2014-10-10 12:45:00,72.48,72.48,72.41,72.44,2000.0,65.2745,65.2745,65.2114,65.2385,2000.0
2014-10-10 12:50:00,72.41,72.41,72.38,72.38,1900.0,65.2114,65.2114,65.1844,65.1844,1900.0
2014-10-10 12:55:00,72.41,72.43,72.36,72.36,1000.0,65.2114,65.2295,65.1664,65.1664,1000.0
2014-10-10 13:00:00,72.37,72.41,72.32,72.32,1400.0,65.1754,65.2114,65.1304,65.1304,1400.0
2014-10-10 13:05:00,72.34,72.35,72.27,72.35,800.0,65.1484,65.1574,65.0854,65.1574,800.0
2014-10-10 13:10:00,72.38,72.39,72.3,72.3,1300.0,65.1844,65.1934,65.1124,65.1124,1300.0
2014-10-10 13:15:00,72.26,72.28,72.25,72.26,1400.0,65.0764,65.0944,65.0674,65.0764,1400.0
2014-10-10 13:20:00,72.21,72.26,72.2,72.25,9000.0,65.0313,65.0764,65.0223,65.0674,9000.0
2014-10-10 13:25:00,72.24,72.32,72.14,72.17,18500.0,65.0583,65.1304,64.9683,64.9953,18500.0
2014-10-10 13:30:00,72.18,72.27,72.17,72.17,3100.0,65.0043,65.0854,64.9953,64.9953,3100.0
2014-10-10 13:35:00,72.2,72.35,72.18,72.34,3100.0,65.0223,65.1574,65.0043,65.1484,3100.0
2014-10-10 13:40:00,72.38,72.38,72.31,72.32,1400.0,65.1844,65.1844,65.1214,65.1304,1400.0
2014-10-10 13:45:00,72.32,72.34,72.23,72.31,1700.0,65.1304,65.1484,65.0493,65.1214,1700.0
2014-10-10 13:50:00,72.32,72.35,72.28,72.29,2900.0,65.1304,65.1574,65.0944,65.1034,2900.0
2014-10-10 13:55:00,72.31,72.4,72.31,72.36,2700.0,65.1214,65.2024,65.1214,65.1664,2700.0
2014-10-10 14:00:00,72.35,72.41,72.32,72.35,2800.0,65.1574,65.2114,65.1304,65.1574,2800.0
2014-10-10 14:05:00,72.37,72.38,72.29,72.33,3300.0,65.1754,65.1844,65.1034,65.1394,3300.0
2014-10-10 14:10:00,72.33,72.35,72.24,72.28,1600.0,65.1394,65.1574,65.0583,65.0944,1600.0
2014-10-10 14:15:00,72.28,72.31,72.26,72.26,2200.0,65.0944,65.1214,65.0764,65.0764,2200.0
2014-10-10 14:20:00,72.26,72.32,72.26,72.28,1400.0,65.0764,65.1304,65.0764,65.0944,1400.0
2014-10-10 14:25:00,72.3,72.3,72.19,72.23,3200.0,65.1124,65.1124,65.0133,65.0493,3200.0
2014-10-10 14:30:00,72.24,72.25,72.21,72.21,1400.0,65.0583,65.0674,65.0313,65.0313,1400.0
2014-10-10 14:35:00,72.19,72.19,72.13,72.13,1000.0,65.0133,65.0133,64.9593,64.9593,1000.0
2014-10-10 14:40:00,72.12,72.14,72.07,72.14,1900.0,64.9503,64.9683,64.9052,64.9683,1900.0
2014-10-10 14:45:00,72.14,72.14,72.08,72.08,2100.0,64.9683,64.9683,64.9143,64.9143,2100.0
2014-10-10 14:50:00,72.12,72.16,72.08,72.08,1700.0,64.9503,64.9863,64.9143,64.9143,1700.0
2014-10-10 14:55:00,72.11,72.12,72.06,72.06,1800.0,64.9413,64.9503,64.8962,64.8962,1800.0
2014-10-10 15:00:00,72.05,72.09,72.0,72.02,3000.0,64.8872,64.9233,64.8422,64.8602,3000.0
2014-10-10 15:05:00,72.0,72.04,71.96,72.01,4500.0,64.8422,64.8782,64.8062,64.8512,4500.0
2014-10-10 15:10:00,72.0,72.07,72.0,72.01,3200.0,64.8422,64.9052,64.8422,64.8512,3200.0
2014-10-10 15:15:00,72.01,72.01,71.91,71.93,4300.0,64.8512,64.8512,64.7612,64.7792,4300.0
2014-10-10 15:20:00,71.96,72.0,71.94,71.97,3500.0,64.8062,64.8422,64.7882,64.8152,3500.0
2014-10-10 15:25:00,71.97,72.01,71.91,71.98,7000.0,64.8152,64.8512,64.7612,64.8242,7000.0
2014-10-10 15:30:00,72.0,72.05,71.88,71.88,4700.0,64.8422,64.8872,64.7341,64.7341,4700.0
2014-10-10 15:35:00,71.89,71.95,71.84,71.91,4200.0,64.7431,64.7972,64.6981,64.7612,4200.0
2014-10-10 15:40:00,71.95,72.0,71.87,71.88,11000.0,64.7972,64.8422,64.7251,64.7341,11000.0
2014-10-10 15:45:00,71.89,71.9,71.74,71.77,8600.0,64.7431,64.7521,64.6081,64.6351,8600.0
2014-10-10 15:50:00,71.77,71.78,71.7,71.7,7900.0,64.6351,64.6441,64.572,64.572,7900.0
2014-10-10 15:55:00,71.71,71.73,71.63,71.64,13100.0,64.581,64.599,64.509,64.518,13100.0
2014-10-13 09:30:00,71.81,72.04,71.7,71.94,3400.0,64.6711,64.8782,64.572,64.7882,3400.0
2014-10-13 09:35:00,71.7,71.76,71.51,71.58,3900.0,64.572,64.6261,64.4009,64.464,3900.0
2014-10-13 09:40:00,71.63,71.69,71.52,71.69,5800.0,64.509,64.563,64.4099,64.563,5800.0
2014-10-13 09:45:00,71.7,71.85,71.68,71.74,3200.0,64.572,64.7071,64.554,64.6081,3200.0
2014-10-13 09:50:00,71.79,71.79,71.58,71.68,6200.0,64.6531,64.6531,64.464,64.554,6200.0
2014-10-13 09:55:00,71.68,71.71,71.55,71.62,7500.0,64.554,64.581,64.4369,64.5,7500.0
2014-10-13 10:00:00,71.66,71.71,71.57,71.6,2500.0,64.536,64.581,64.455,64.482,2500.0
2014-10-13 10:05:00,71.6,71.67,71.53,71.62,2700.0,64.482,64.545,64.4189,64.5,2700.0
2014-10-13 10:10:00,71.64,71.66,71.57,71.59,1400.0,64.518,64.536,64.455,64.473,1400.0
2014-10-13 10:15:00,71.54,71.56,71.49,71.49,1400.0,64.4279,64.4459,64.3829,64.3829,1400.0
2014-10-13 10:20:00,71.56,71.61,71.49,71.49,3900.0,64.4459,64.491,64.3829,64.3829,3900.0
2014-10-13 10:25:00,71.46,71.49,71.35,71.42,1800.0,64.3559,64.3829,64.2568,64.3199,1800.0
2014-10-13 10:30:00,71.37,71.48,71.34,71.4,3200.0,64.2748,64.3739,64.2478,64.3019,3200.0
2014-10-13 10:35:00,71.36,71.45,71.29,71.45,2500.0,64.2658,64.3469,64.2028,64.3469,2500.0
2014-10-13 10:40:00,71.4,71.46,71.34,71.34,1200.0,64.3019,64.3559,64.2478,64.2478,1200.0
2014-10-13 10:45:00,71.29,71.44,71.29,71.37,2400.0,64.2028,64.3379,64.2028,64.2748,2400.0
2014-10-13 10:50:00,71.34,71.46,71.3,71.44,7100.0,64.2478,64.3559,64.2118,64.3379,7100.0
2014-10-13 10:55:00,71.43,71.5,71.36,71.4,3900.0,64.3289,64.3919,64.2658,64.3019,3900.0
2014-10-13 11:00:00,71.4,71.59,71.35,71.54,4200.0,64.3019,64.473,64.2568,64.4279,4200.0
2014-10-13 11:05:00,71.56,71.62,71.52,71.56,2300.0,64.4459,64.5,64.4099,64.4459,2300.0
2014-10-13 11:10:00,71.49,71.52,71.39,71.44,2200.0,64.3829,64.4099,64.2928,64.3379,2200.0
2014-10-13 11:15:00,71.48,71.48,71.25,71.28,4200.0,64.3739,64.3739,64.1668,64.1938,4200.0
2014-10-13 11:20:00,71.27,71.34,71.27,71.31,3700.0,64.1848,64.2478,64.1848,64.2208,3700.0
2014-10-13 11:25:00,71.3,71.34,71.24,71.24,3000.0,64.2118,64.2478,64.1578,64.1578,3000.0
2014-10-13 11:30:00,71.23,71.39,71.23,71.35,11400.0,64.1488,64.2928,64.1488,64.2568,11400.0
2014-10-13 11:35:00,71.34,71.35,71.2,71.22,2800.0,64.2478,64.2568,64.1217,64.1397,2800.0
2014-10-13 11:40:00,71.25,71.35,71.24,71.26,2100.0,64.1668,64.2568,64.1578,64.1758,2100.0
2014-10-13 11:45:00,71.35,71.45,71.34,71.39,2400.0,64.2568,64.3469,64.2478,64.2928,2400.0
2014-10-13 11:50:00,71.42,71.51,71.42,71.44,3300.0,64.3199,64.4009,64.3199,64.3379,3300.0
2014-10-13 11:55:00,71.44,71.48,71.41,71.46,3300.0,64.3379,64.3739,64.3109,64.3559,3300.0
2014-10-13 12:00:00,71.47,71.49,71.38,71.43,3400.0,64.3649,64.3829,64.2838,64.3289,3400.0
2014-10-13 12:05:00,71.45,71.47,71.4,71.41,1800.0,64.3469,64.3649,64.3019,64.3109,1800.0
2014-10-13 12:10:00,71.42,71.44,71.39,71.42,1700.0,64.3199,64.3379,64.2928,64.3199,1700.0
2014-10-13 12:15:00,71.45,71.51,71.41,71.48,3600.0,64.3469,64.4009,64.3109,64.3739,3600.0
2014-10-13 12:20:00,71.48,71.57,71.48,71.57,1700.0,64.3739,64.455,64.3739,64.455,1700.0
2014-10-13 12:25:00,71.6,71.69,71.54,71.68,2200.0,64.482,64.563,64.4279,64.554,2200.0
2014-10-13 12:30:00,71.69,71.73,71.6,71.68,6900.0,64.563,64.599,64.482,64.554,6900.0
2014-10-13 12:35:00,71.71,71.75,71.67,71.67,5800.0,64.581,64.6171,64.545,64.545,5800.0
2014-10-13 12:40:00,71.71,71.8,71.68,71.72,3000.0,64.581,64.6621,64.554,64.59,3000.0
2014-10-13 12:45:00,71.7,71.7,71.63,71.63,4000.0,64.572,64.572,64.509,64.509,4000.0
2014-10-13 12:50:00,71.63,71.7,71.61,71.65,2200.0,64.509,64.572,64.491,64.527,2200.0
2014-10-13 12:55:00,71.64,71.66,71.59,71.65,1700.0,64.518,64.536,64.473,64.527,1700.0
2014-10-13 13:00:00,71.71,71.71,71.65,71.7,1300.0,64.581,64.581,64.527,64.572,1300.0
2014-10-13 13:05:00,71.68,71.68,71.61,71.64,3200.0,64.554,64.554,64.491,64.518,3200.0
2014-10-13 13:10:00,71.61,71.61,71.54,71.59,1600.0,64.491,64.491,64.4279,64.473,1600.0
2014-10-13 13:15:00,71.57,71.57,71.5,71.52,2100.0,64.455,64.455,64.3919,64.4099,2100.0
2014-10-13 13:20:00,71.56,71.59,71.54,71.54,1100.0,64.4459,64.473,64.4279,64.4279,1100.0
2014-10-13 13:25:00,71.57,71.67,71.54,71.67,1300.0,64.455,64.545,64.4279,64.545,1300.0
2014-10-13 13:30:00,71.65,71.67,71.63,71.63,1500.0,64.527,64.545,64.509,64.509,1500.0
2014-10-13 13:35:00,71.64,71.69,71.63,71.67,2900.0,64.518,64.563,64.509,64.545,2900.0
2014-10-13 13:40:00,71.64,71.65,71.59,71.62,1700.0,64.518,64.527,64.473,64.5,1700.0
2014-10-13 13:45:00,71.62,71.62,71.56,71.58,900.0,64.5,64.5,64.4459,64.464,900.0
2014-10-13 13:50:00,71.55,71.59,71.53,71.59,2000.0,64.4369,64.473,64.4189,64.473,2000.0
2014-10-13 13:55:00,71.55,71.56,71.47,71.56,2700.0,64.4369,64.4459,64.3649,64.4459,2700.0
2014-10-13 14:00:00,71.57,71.57,71.49,71.49,1000.0,64.455,64.455,64.3829,64.3829,1000.0
2014-10-13 14:05:00,71.52,71.69,71.52,71.67,1700.0,64.4099,64.563,64.4099,64.545,1700.0
2014-10-13 14:10:00,71.68,71.69,71.61,71.63,3000.0,64.554,64.563,64.491,64.509,3000.0
2014-10-13 14:15:00,71.61,71.65,71.58,71.58,2500.0,64.491,64.527,64.464,64.464,2500.0
2014-10-13 14:20:00,71.56,71.64,71.56,71.63,2600.0,64.4459,64.518,64.4459,64.509,2600.0
2014-10-13 14:25:00,71.66,71.66,71.56,71.59,1600.0,64.536,64.536,64.4459,64.473,1600.0
2014-10-13 14:30:00,71.6,71.6,71.54,71.58,1700.0,64.482,64.482,64.4279,64.464,1700.0
2014-10-13 14:35:00,71.59,71.63,71.54,71.59,2600.0,64.473,64.509,64.4279,64.473,2600.0
2014-10-13 14:40:00,71.6,71.61,71.49,71.54,1600.0,64.482,64.491,64.3829,64.4279,1600.0
2014-10-13 14:45:00,71.53,71.56,71.52,71.53,2000.0,64.4189,64.4459,64.4099,64.4189,2000.0
2014-10-13 14:50:00,71.51,71.63,71.51,71.55,2500.0,64.4009,64.509,64.4009,64.4369,2500.0
2014-10-13 14:55:00,71.52,71.55,71.5,71.52,1800.0,64.4099,64.4369,64.3919,64.4099,1800.0
2014-10-13 15:00:00,71.53,71.57,71.51,71.52,2500.0,64.4189,64.455,64.4009,64.4099,2500.0
2014-10-13 15:05:00,71.51,71.53,71.45,71.47,4000.0,64.4009,64.4189,64.3469,64.3649,4000.0
2014-10-13 15:10:00,71.47,71.52,71.42,71.52,3000.0,64.3649,64.4099,64.3199,64.4099,3000.0
2014-10-13 15:15:00,71.52,71.53,71.34,71.34,2900.0,64.4099,64.4189,64.2478,64.2478,2900.0
2014-10-13 15:20:00,71.38,71.41,71.3,71.37,6200.0,64.2838,64.3109,64.2118,64.2748,6200.0
2014-10-13 15:25:00,71.38,71.41,71.29,71.3,7200.0,64.2838,64.3109,64.2028,64.2118,7200.0
2014-10-13 15:30:00,71.29,71.29,70.84,71.1,21100.0,64.2028,64.2028,63.7975,64.0317,21100.0
2014-10-13 15:35:00,71.1,71.13,70.9,70.9,11700.0,64.0317,64.0587,63.8516,63.8516,11700.0
2014-10-13 15:40:00,70.9,71.07,70.71,70.85,51800.0,63.8516,64.0047,63.6804,63.8065,51800.0
2014-10-13 15:45:00,70.84,70.84,70.64,70.72,24300.0,63.7975,63.7975,63.6174,63.6895,24300.0
2014-10-13 15:50:00,70.72,70.8,70.6,70.65,22900.0,63.6895,63.7615,63.5814,63.6264,22900.0
2014-10-13 15:55:00,70.66,70.75,70.63,70.7,59700.0,63.6354,63.7165,63.6084,63.6714,59700.0
2014-10-14 09:30:00,71.02,71.07,70.85,70.97,5900.0,63.9596,64.0047,63.8065,63.9146,5900.0
2014-10-14 09:35:00,70.98,71.06,70.86,70.92,17600.0,63.9236,63.9957,63.8155,63.8696,17600.0
2014-10-14 09:40:00,70.85,71.14,70.8,71.07,11600.0,63.8065,64.0677,63.7615,64.0047,11600.0
2014-10-14 09:45:00,71.02,71.13,70.99,71.07,9300.0,63.9596,64.0587,63.9326,64.0047,9300.0
2014-10-14 09:50:00,71.13,71.4,71.05,71.36,7200.0,64.0587,64.3019,63.9866,64.2658,7200.0
2014-10-14 09:55:00,71.31,71.45,71.21,71.37,5900.0,64.2208,64.3469,64.1307,64.2748,5900.0
2014-10-14 10:00:00,71.32,71.38,71.22,71.38,3700.0,64.2298,64.2838,64.1397,64.2838,3700.0
2014-10-14 10:05:00,71.28,71.28,71.11,71.18,4600.0,64.1938,64.1938,64.0407,64.1037,4600.0
2014-10-14 10:10:00,71.17,71.21,71.09,71.17,2200.0,64.0947,64.1307,64.0227,64.0947,2200.0
2014-10-14 10:15:00,71.21,71.21,71.08,71.15,1900.0,64.1307,64.1307,64.0137,64.0767,1900.0
2014-10-14 10:20:00,71.19,71.29,71.14,71.19,2400.0,64.1127,64.2028,64.0677,64.1127,2400.0
2014-10-14 10:25:00,71.22,71.29,71.06,71.09,2800.0,64.1397,64.2028,63.9957,64.0227,2800.0
2014-10-14 10:30:00,71.12,71.12,70.97,71.05,4400.0,64.0497,64.0497,63.9146,63.9866,4400.0
2014-10-14 10:35:00,71.05,71.11,71.05,71.08,4600.0,63.9866,64.0407,63.9866,64.0137,4600.0
2014-10-14 10:40:00,71.09,71.16,71.05,71.15,2200.0,64.0227,64.0857,63.9866,64.0767,2200.0
2014-10-14 10:45:00,71.18,71.27,71.18,71.21,1900.0,64.1037,64.1848,64.1037,64.1307,1900.0
2014-10-14 10:50:00,71.25,71.28,71.2,71.28,2700.0,64.1668,64.1938,64.1217,64.1938,2700.0
2014-10-14 10:55:00,71.21,71.28,71.16,71.16,3200.0,64.1307,64.1938,64.0857,64.0857,3200.0
2014-10-14 11:00:00,71.2,71.36,71.16,71.35,9900.0,64.1217,64.2658,64.0857,64.2568,9900.0
2014-10-14 11:05:00,71.38,71.49,71.37,71.47,5500.0,64.2838,64.3829,64.2748,64.3649,5500.0
2014-10-14 11:10:00,71.49,71.55,71.4,71.46,4700.0,64.3829,64.4369,64.3019,64.3559,4700.0
2014-10-14 11:15:00,71.46,71.57,71.46,71.48,2300.0,64.3559,64.455,64.3559,64.3739,2300.0
2014-10-14 11:20:00,71.5,71.6,71.49,71.53,6600.0,64.3919,64.482,64.3829,64.4189,6600.0
2014-10-14 11:25:00,71.53,71.59,71.38,71.38,6000.0,64.4189,64.473,64.2838,64.2838,6000.0
2014-10-14 11:30:00,71.42,71.46,71.37,71.39,800.0,64.3199,64.3559,64.2748,64.2928,800.0
2014-10-14 11:35:00,71.45,71.66,71.43,71.62,4400.0,64.3469,64.536,64.3289,64.5,4400.0
2014-10-14 11:40:00,71.66,71.73,71.63,71.73,2100.0,64.536,64.599,64.509,64.599,2100.0
2014-10-14 11:45:00,71.76,71.8,71.68,71.68,4600.0,64.6261,64.6621,64.554,64.554,4600.0
2014-10-14 11:50:00,71.65,71.66,71.6,71.61,2100.0,64.527,64.536,64.482,64.491,2100.0
2014-10-14 11:55:00,71.6,71.67,71.54,71.6,2300.0,64.482,64.545,64.4279,64.482,2300.0
2014-10-14 12:00:00,71.63,71.65,71.57,71.65,1500.0,64.509,64.527,64.455,64.527,1500.0
2014-10-14 12:05:00,71.64,71.78,71.64,71.74,1800.0,64.518,64.6441,64.518,64.6081,1800.0
2014-10-14 12:10:00,71.7,71.74,71.67,71.74,1500.0,64.572,64.6081,64.545,64.6081,1500.0
2014-10-14 12:15:00,71.74,71.75,71.69,71.69,2900.0,64.6081,64.6171,64.563,64.563,2900.0
2014-10-14 12:20:00,71.73,71.74,71.7,71.7,1100.0,64.599,64.6081,64.572,64.572,1100.0
2014-10-14 12:25:00,71.67,71.67,71.63,71.65,1700.0,64.545,64.545,64.509,64.527,1700.0
2014-10-14 12:30:00,71.62,71.63,71.57,71.6,1100.0,64.5,64.509,64.455,64.482,1100.0
2014-10-14 12:35:00,71.59,71.59,71.52,71.54,1000.0,64.473,64.473,64.4099,64.4279,1000.0
2014-10-14 12:40:00,71.52,71.64,71.5,71.64,1200.0,64.4099,64.518,64.3919,64.518,1200.0
2014-10-14 12:45:00,71.61,71.62,71.55,71.59,700.0,64.491,64.5,64.4369,64.473,700.0
2014-10-14 12:50:00,71.62,71.68,71.58,71.66,3900.0,64.5,64.554,64.464,64.536,3900.0
2014-10-14 12:55:00,71.64,71.7,71.64,71.69,1500.0,64.518,64.572,64.518,64.563,1500.0
2014-10-14 13:00:00,71.72,71.78,71.69,71.72,2900.0,64.59,64.6441,64.563,64.59,2900.0
2014-10-14 13:05:00,71.72,71.75,71.69,71.72,1500.0,64.59,64.6171,64.563,64.59,1500.0
2014-10-14 13:10:00,71.7,71.75,71.7,71.75,700.0,64.572,64.6171,64.572,64.6171,700.0
2014-10-14 13:15:00,71.77,71.8,71.68,71.69,5300.0,64.6351,64.6621,64.554,64.563,5300.0
2014-10-14 13:20:00,71.68,71.68,71.54,71.54,700.0,64.554,64.554,64.4279,64.4279,700.0
2014-10-14 13:25:00,71.57,71.62,71.55,71.57,2400.0,64.455,64.5,64.4369,64.455,2400.0
2014-10-14 13:30:00,71.58,71.61,71.55,71.61,2300.0,64.464,64.491,64.4369,64.491,2300.0
2014-10-14 13:35:00,71.58,71.58,71.5,71.52,1500.0,64.464,64.464,64.3919,64.4099,1500.0
2014-10-14 13:40:00,71.53,71.57,71.5,71.51,3200.0,64.4189,64.455,64.3919,64.4009,3200.0
2014-10-14 13:45:00,71.47,71.6,71.46,71.6,2800.0,64.3649,64.482,64.3559,64.482,2800.0
2014-10-14 13:50:00,71.56,71.56,71.53,71.55,1500.0,64.4459,64.4459,64.4189,64.4369,1500.0
2014-10-14 13:55:00,71.55,71.59,71.53,71.59,2300.0,64.4369,64.473,64.4189,64.473,2300.0
2014-10-14 14:00:00,71.59,71.64,71.58,71.59,1900.0,64.473,64.518,64.464,64.473,1900.0
2014-10-14 14:05:00,71.56,71.57,71.49,71.5,1300.0,64.4459,64.455,64.3829,64.3919,1300.0
2014-10-14 14:10:00,71.54,71.66,71.54,71.66,1200.0,64.4279,64.536,64.4279,64.536,1200.0
2014-10-14 14:15:00,71.63,71.66,71.57,71.61,1900.0,64.509,64.536,64.455,64.491,1900.0
2014-10-14 14:20:00,71.64,71.64,71.46,71.49,1900.0,64.518,64.518,64.3559,64.3829,1900.0
2014-10-14 14:25:00,71.46,71.54,71.46,71.5,2000.0,64.3559,64.4279,64.3559,64.3919,2000.0
2014-10-14 14:30:00,71.51,71.55,71.44,71.45,5500.0,64.4009,64.4369,64.3379,64.3469,5500.0
2014-10-14 14:35:00,71.45,71.53,71.4,71.53,1800.0,64.3469,64.4189,64.3019,64.4189,1800.0
2014-10-14 14:40:00,71.5,71.55,71.45,71.55,4000.0,64.3919,64.4369,64.3469,64.4369,4000.0
2014-10-14 14:45:00,71.6,71.62,71.57,71.58,2500.0,64.482,64.5,64.455,64.464,2500.0
2014-10-14 14:50:00,71.57,71.57,71.38,71.42,9500.0,64.455,64.455,64.2838,64.3199,9500.0
2014-10-14 14:55:00,71.43,71.54,71.42,71.46,6000.0,64.3289,64.4279,64.3199,64.3559,6000.0
2014-10-14 15:00:00,71.46,71.54,71.39,71.44,5700.0,64.3559,64.4279,64.2928,64.3379,5700.0
2014-10-14 15:05:00,71.43,71.45,71.3,71.36,4800.0,64.3289,64.3469,64.2118,64.2658,4800.0
2014-10-14 15:10:00,71.36,71.4,71.25,71.26,10700.0,64.2658,64.3019,64.1668,64.1758,10700.0
2014-10-14 15:15:00,71.31,71.31,71.25,71.26,5300.0,64.2208,64.2208,64.1668,64.1758,5300.0
2014-10-14 15:20:00,71.24,71.25,71.05,71.13,8500.0,64.1578,64.1668,63.9866,64.0587,8500.0
2014-10-14 15:25:00,71.13,71.2,71.06,71.14,10400.0,64.0587,64.1217,63.9957,64.0677,10400.0
2014-10-14 15:30:00,71.13,71.16,71.03,71.08,6400.0,64.0587,64.0857,63.9686,64.0137,6400.0
2014-10-14 15:35:00,71.06,71.33,71.06,71.33,7400.0,63.9957,64.2388,63.9957,64.2388,7400.0
2014-10-14 15:40:00,71.36,71.42,71.27,71.29,8600.0,64.2658,64.3199,64.1848,64.2028,8600.0
2014-10-14 15:45:00,71.28,71.36,71.28,71.36,10400.0,64.1938,64.2658,64.1938,64.2658,10400.0
2014-10-14 15:50:00,71.34,71.5,71.28,71.28,31400.0,64.2478,64.3919,64.1938,64.1938,31400.0
2014-10-14 15:55:00,71.3,71.3,71.19,71.24,25600.0,64.2118,64.2118,64.1127,64.1578,25600.0
2014-10-15 09:30:00,70.28,70.46,70.13,70.14,7200.0,63.2932,63.4553,63.1581,63.1671,7200.0
2014-10-15 09:35:00,69.99,70.26,69.61,69.64,8000.0,63.032,63.2752,62.6898,62.7168,8000.0
2014-10-15 09:40:00,69.62,69.87,69.55,69.87,7800.0,62.6988,62.924,62.6358,62.924,7800.0
2014-10-15 09:45:00,70.04,70.26,69.93,70.2,4900.0,63.0771,63.2752,62.978,63.2212,4900.0
2014-10-15 09:50:00,70.11,70.45,70.07,70.37,12400.0,63.1401,63.4463,63.1041,63.3743,12400.0
2014-10-15 09:55:00,70.29,70.49,70.14,70.48,4900.0,63.3022,63.4823,63.1671,63.4733,4900.0
2014-10-15 10:00:00,70.48,70.72,70.39,70.4,8900.0,63.4733,63.6895,63.3923,63.4013,8900.0
2014-10-15 10:05:00,70.45,70.5,70.34,70.5,3600.0,63.4463,63.4913,63.3472,63.4913,3600.0
2014-10-15 10:10:00,70.42,70.55,70.37,70.52,4000.0,63.4193,63.5364,63.3743,63.5093,4000.0
2014-10-15 10:15:00,70.44,70.46,70.27,70.36,3500.0,63.4373,63.4553,63.2842,63.3652,3500.0
2014-10-15 10:20:00,70.43,70.51,70.24,70.44,2600.0,63.4283,63.5003,63.2572,63.4373,2600.0
2014-10-15 10:25:00,70.44,70.47,70.24,70.28,2300.0,63.4373,63.4643,63.2572,63.2932,2300.0
2014-10-15 10:30:00,70.3,70.35,70.2,70.26,3700.0,63.3112,63.3562,63.2212,63.2752,3700.0
2014-10-15 10:35:00,70.22,70.34,70.2,70.34,5000.0,63.2392,63.3472,63.2212,63.3472,5000.0
2014-10-15 10:40:00,70.38,70.38,70.12,70.15,28200.0,63.3833,63.3833,63.1491,63.1761,28200.0
2014-10-15 10:45:00,70.17,70.21,70.06,70.15,8400.0,63.1941,63.2302,63.0951,63.1761,8400.0
2014-10-15 10:50:00,70.19,70.3,70.16,70.16,3300.0,63.2121,63.3112,63.1851,63.1851,3300.0
2014-10-15 10:55:00,70.12,70.21,70.04,70.21,5400.0,63.1491,63.2302,63.0771,63.2302,5400.0
2014-10-15 11:00:00,70.19,70.25,70.05,70.24,3200.0,63.2121,63.2662,63.0861,63.2572,3200.0
2014-10-15 11:05:00,70.22,70.43,70.22,70.41,2500.0,63.2392,63.4283,63.2392,63.4103,2500.0
2014-10-15 11:10:00,70.46,70.48,70.26,70.3,4400.0,63.4553,63.4733,63.2752,63.3112,4400.0
2014-10-15 11:15:00,70.3,70.3,70.13,70.15,4400.0,63.3112,63.3112,63.1581,63.1761,4400.0
2014-10-15 11:20:00,70.12,70.17,70.06,70.14,1900.0,63.1491,63.1941,63.0951,63.1671,1900.0
2014-10-15 11:25:00,70.14,70.16,69.99,70.01,5800.0,63.1671,63.1851,63.032,63.05,5800.0
2014-10-15 11:30:00,70.03,70.11,69.81,69.86,7100.0,63.0681,63.1401,62.8699,62.915,7100.0
2014-10-15 11:35:00,69.86,69.93,69.78,69.87,4100.0,62.915,62.978,62.8429,62.924,4100.0
2014-10-15 11:40:00,69.82,69.88,69.81,69.82,2000.0,62.8789,62.933,62.8699,62.8789,2000.0
2014-10-15 11:45:00,69.8,69.81,69.67,69.74,1800.0,62.8609,62.8699,62.7438,62.8069,1800.0
2014-10-15 11:50:00,69.72,69.85,69.69,69.85,3400.0,62.7889,62.9059,62.7619,62.9059,3400.0
2014-10-15 11:55:00,69.91,69.92,69.85,69.92,1600.0,62.96,62.969,62.9059,62.969,1600.0
2014-10-15 12:00:00,69.88,69.89,69.78,69.89,3000.0,62.933,62.942,62.8429,62.942,3000.0
2014-10-15 12:05:00,69.87,69.87,69.81,69.82,1500.0,62.924,62.924,62.8699,62.8789,1500.0
2014-10-15 12:10:00,69.78,69.83,69.67,69.67,2700.0,62.8429,62.8879,62.7438,62.7438,2700.0
2014-10-15 12:15:00,69.7,69.74,69.6,69.69,2800.0,62.7709,62.8069,62.6808,62.7619,2800.0
2014-10-15 12:20:00,69.67,69.8,69.67,69.72,2300.0,62.7438,62.8609,62.7438,62.7889,2300.0
2014-10-15 12:25:00,69.72,69.73,69.66,69.69,1500.0,62.7889,62.7979,62.7348,62.7619,1500.0
2014-10-15 12:30:00,69.67,69.75,69.66,69.67,3000.0,62.7438,62.8159,62.7348,62.7438,3000.0
2014-10-15 12:35:00,69.69,69.71,69.6,69.66,2200.0,62.7619,62.7799,62.6808,62.7348,2200.0
2014-10-15 12:40:00,69.63,69.63,69.44,69.49,4200.0,62.7078,62.7078,62.5367,62.5817,4200.0
2014-10-15 12:45:00,69.61,69.64,69.54,69.55,2800.0,62.6898,62.7168,62.6268,62.6358,2800.0
2014-10-15 12:50:00,69.55,69.55,69.41,69.54,2600.0,62.6358,62.6358,62.5097,62.6268,2600.0
2014-10-15 12:55:00,69.62,69.65,69.43,69.52,4600.0,62.6988,62.7258,62.5277,62.6088,4600.0
2014-10-15 13:00:00,69.54,69.62,69.48,69.62,1800.0,62.6268,62.6988,62.5727,62.6988,1800.0
2014-10-15 13:05:00,69.61,69.67,69.52,69.63,5400.0,62.6898,62.7438,62.6088,62.7078,5400.0
2014-10-15 13:10:00,69.67,69.67,69.43,69.43,3500.0,62.7438,62.7438,62.5277,62.5277,3500.0
2014-10-15 13:15:00,69.48,69.5,69.36,69.38,3000.0,62.5727,62.5907,62.4647,62.4827,3000.0
2014-10-15 13:20:00,69.35,69.37,69.24,69.28,5400.0,62.4557,62.4737,62.3566,62.3926,5400.0
2014-10-15 13:25:00,69.28,69.28,69.04,69.15,4900.0,62.3926,62.3926,62.1765,62.2755,4900.0
2014-10-15 13:30:00,69.15,69.28,69.15,69.26,3500.0,62.2755,62.3926,62.2755,62.3746,3500.0
2014-10-15 13:35:00,69.25,69.25,69.1,69.22,4700.0,62.3656,62.3656,62.2305,62.3386,4700.0
2014-10-15 13:40:00,69.23,69.28,69.17,69.2,4700.0,62.3476,62.3926,62.2935,62.3206,4700.0
2014-10-15 13:45:00,69.17,69.34,69.17,69.33,3500.0,62.2935,62.4466,62.2935,62.4376,3500.0
2014-10-15 13:50:00,69.34,69.37,69.24,69.31,4300.0,62.4466,62.4737,62.3566,62.4196,4300.0
2014-10-15 13:55:00,69.28,69.35,69.23,69.25,9400.0,62.3926,62.4557,62.3476,62.3656,9400.0
2014-10-15 14:00:00,69.21,69.24,69.1,69.15,6400.0,62.3296,62.3566,62.2305,62.2755,6400.0
2014-10-15 14:05:00,69.15,69.26,69.1,69.16,7900.0,62.2755,62.3746,62.2305,62.2845,7900.0
2014-10-15 14:10:00,69.19,69.25,69.13,69.25,4200.0,62.3116,62.3656,62.2575,62.3656,4200.0
2014-10-15 14:15:00,69.26,69.46,69.26,69.46,9500.0,62.3746,62.5547,62.3746,62.5547,9500.0
2014-10-15 14:20:00,69.44,69.47,69.33,69.42,10000.0,62.5367,62.5637,62.4376,62.5187,10000.0
2014-10-15 14:25:00,69.42,69.45,69.27,69.4,8900.0,62.5187,62.5457,62.3836,62.5007,8900.0
2014-10-15 14:30:00,69.36,69.51,69.29,69.43,5600.0,62.4647,62.5997,62.4016,62.5277,5600.0
2014-10-15 14:35:00,69.5,69.59,69.49,69.58,9300.0,62.5907,62.6718,62.5817,62.6628,9300.0
2014-10-15 14:40:00,69.59,69.65,69.49,69.53,4300.0,62.6718,62.7258,62.5817,62.6178,4300.0
2014-10-15 14:45:00,69.54,69.54,69.45,69.54,4800.0,62.6268,62.6268,62.5457,62.6268,4800.0
2014-10-15 14:50:00,69.53,69.73,69.53,69.67,4900.0,62.6178,62.7979,62.6178,62.7438,4900.0
2014-10-15 14:55:00,69.67,69.71,69.58,69.66,4900.0,62.7438,62.7799,62.6628,62.7348,4900.0
2014-10-15 15:00:00,69.68,69.74,69.62,69.69,6500.0,62.7528,62.8069,62.6988,62.7619,6500.0
2014-10-15 15:05:00,69.65,69.89,69.64,69.82,9600.0,62.7258,62.942,62.7168,62.8789,9600.0
2014-10-15 15:10:00,69.85,69.98,69.83,69.9,7700.0,62.9059,63.023,62.8879,62.951,7700.0
2014-10-15 15:15:00,69.86,69.86,69.66,69.77,10000.0,62.915,62.915,62.7348,62.8339,10000.0
2014-10-15 15:20:00,69.78,69.82,69.69,69.78,7100.0,62.8429,62.8789,62.7619,62.8429,7100.0
2014-10-15 15:25:00,69.77,70.19,69.77,70.19,8400.0,62.8339,63.2121,62.8339,63.2121,8400.0
2014-10-15 15:30:00,70.23,70.33,70.19,70.28,9000.0,63.2482,63.3382,63.2121,63.2932,9000.0
2014-10-15 15:35:00,70.28,70.55,70.21,70.55,8600.0,63.2932,63.5364,63.2302,63.5364,8600.0
2014-10-15 15:40:00,70.56,70.69,70.47,70.66,11700.0,63.5454,63.6624,63.4643,63.6354,11700.0
2014-10-15 15:45:00,70.62,70.63,70.35,70.4,18600.0,63.5994,63.6084,63.3562,63.4013,18600.0
2014-10-15 15:50:00,70.4,70.49,70.33,70.49,16300.0,63.4013,63.4823,63.3382,63.4823,16300.0
2014-10-15 15:55:00,70.5,70.51,70.37,70.37,24300.0,63.4913,63.5003,63.3743,63.3743,24300.0
2014-10-16 09:30:00,69.38,69.45,69.18,69.45,4800.0,62.4827,62.5457,62.3026,62.5457,4800.0
2014-10-16 09:35:00,69.49,70.26,69.48,70.03,7800.0,62.5817,63.2752,62.5727,63.0681,7800.0
2014-10-16 09:40:00,70.12,70.4,70.11,70.25,10500.0,63.1491,63.4013,63.1401,63.2662,10500.0
2014-10-16 09:45:00,70.39,70.52,70.13,70.52,30600.0,63.3923,63.5093,63.1581,63.5093,30600.0
2014-10-16 09:50:00,70.54,70.73,70.42,70.6,13100.0,63.5273,63.6985,63.4193,63.5814,13100.0
2014-10-16 09:55:00,70.59,70.62,70.36,70.59,6300.0,63.5724,63.5994,63.3652,63.5724,6300.0
2014-10-16 10:00:00,70.59,70.64,70.27,70.39,7300.0,63.5724,63.6174,63.2842,63.3923,7300.0
2014-10-16 10:05:00,70.45,70.5,70.2,70.48,12200.0,63.4463,63.4913,63.2212,63.4733,12200.0
2014-10-16 10:10:00,70.43,70.43,70.15,70.2,8300.0,63.4283,63.4283,63.1761,63.2212,8300.0
2014-10-16 10:15:00,70.12,70.12,69.87,70.09,7100.0,63.1491,63.1491,62.924,63.1221,7100.0
2014-10-16 10:20:00,70.16,71.0,70.11,70.63,11900.0,63.1851,63.9416,63.1401,63.6084,11900.0
2014-10-16 10:25:00,70.58,70.67,70.42,70.59,4300.0,63.5634,63.6444,63.4193,63.5724,4300.0
2014-10-16 10:30:00,70.56,70.83,70.54,70.7,8700.0,63.5454,63.7885,63.5273,63.6714,8700.0
2014-10-16 10:35:00,70.73,70.88,70.68,70.77,7800.0,63.6985,63.8335,63.6534,63.7345,7800.0
2014-10-16 10:40:00,70.75,70.96,70.68,70.94,12300.0,63.7165,63.9056,63.6534,63.8876,12300.0
2014-10-16 10:45:00,70.98,71.2,70.98,71.08,18000.0,63.9236,64.1217,63.9236,64.0137,18000.0
2014-10-16 10:50:00,71.16,71.33,71.12,71.2,8200.0,64.0857,64.2388,64.0497,64.1217,8200.0
2014-10-16 10:55:00,71.19,71.26,71.06,71.09,4400.0,64.1127,64.1758,63.9957,64.0227,4400.0
2014-10-16 11:00:00,71.05,71.13,70.97,71.08,25100.0,63.9866,64.0587,63.9146,64.0137,25100.0
2014-10-16 11:05:00,71.07,71.12,70.88,71.0,7900.0,64.0047,64.0497,63.8335,63.9416,7900.0
2014-10-16 11:10:00,70.99,71.21,70.96,71.13,7700.0,63.9326,64.1307,63.9056,64.0587,7700.0
2014-10-16 11:15:00,71.15,71.37,71.09,71.3,9600.0,64.0767,64.2748,64.0227,64.2118,9600.0
2014-10-16 11:20:00,71.3,71.55,71.29,71.42,13800.0,64.2118,64.4369,64.2028,64.3199,13800.0
2014-10-16 11:25:00,71.39,71.5,71.32,71.49,10200.0,64.2928,64.3919,64.2298,64.3829,10200.0
2014-10-16 11:30:00,71.46,71.59,71.39,71.43,11900.0,64.3559,64.473,64.2928,64.3289,11900.0
2014-10-16 11:35:00,71.45,71.45,71.3,71.34,6100.0,64.3469,64.3469,64.2118,64.2478,6100.0
2014-10-16 11:40:00,71.37,71.39,71.24,71.24,5700.0,64.2748,64.2928,64.1578,64.1578,5700.0
2014-10-16 11:45:00,71.24,71.3,71.06,71.06,6200.0,64.1578,64.2118,63.9957,63.9957,6200.0
2014-10-16 11:50:00,71.07,71.18,70.9,70.95,6100.0,64.0047,64.1037,63.8516,63.8966,6100.0
2014-10-16 11:55:00,70.92,71.09,70.92,71.0,5400.0,63.8696,64.0227,63.8696,63.9416,5400.0
2014-10-16 12:00:00,70.96,71.01,70.81,70.83,6100.0,63.9056,63.9506,63.7705,63.7885,6100.0
2014-10-16 12:05:00,70.89,71.04,70.89,70.96,4400.0,63.8426,63.9776,63.8426,63.9056,4400.0
2014-10-16 12:10:00,70.94,71.05,70.9,71.05,6900.0,63.8876,63.9866,63.8516,63.9866,6900.0
2014-10-16 12:15:00,71.03,71.03,70.91,71.0,4800.0,63.9686,63.9686,63.8606,63.9416,4800.0
2014-10-16 12:20:00,71.03,71.14,71.03,71.08,3400.0,63.9686,64.0677,63.9686,64.0137,3400.0
2014-10-16 12:25:00,71.08,71.12,70.98,71.03,3300.0,64.0137,64.0497,63.9236,63.9686,3300.0
2014-10-16 12:30:00,71.05,71.08,70.96,71.04,4600.0,63.9866,64.0137,63.9056,63.9776,4600.0
2014-10-16 12:35:00,71.06,71.09,70.93,71.03,7600.0,63.9957,64.0227,63.8786,63.9686,7600.0
2014-10-16 12:40:00,71.1,71.16,71.05,71.16,10700.0,64.0317,64.0857,63.9866,64.0857,10700.0
2014-10-16 12:45:00,71.17,71.22,71.13,71.19,9900.0,64.0947,64.1397,64.0587,64.1127,9900.0
2014-10-16 12:50:00,71.24,71.32,71.2,71.3,7000.0,64.1578,64.2298,64.1217,64.2118,7000.0
2014-10-16 12:55:00,71.28,71.43,71.28,71.38,6600.0,64.1938,64.3289,64.1938,64.2838,6600.0
2014-10-16 13:00:00,71.39,71.51,71.39,71.5,12200.0,64.2928,64.4009,64.2928,64.3919,12200.0
2014-10-16 13:05:00,71.45,71.59,71.44,71.57,9400.0,64.3469,64.473,64.3379,64.455,9400.0
2014-10-16 13:10:00,71.56,71.56,71.46,71.54,6700.0,64.4459,64.4459,64.3559,64.4279,6700.0
2014-10-16 13:15:00,71.55,71.69,71.51,71.67,27700.0,64.4369,64.563,64.4009,64.545,27700.0
2014-10-16 13:20:00,71.69,71.77,71.64,71.71,5100.0,64.563,64.6351,64.518,64.581,5100.0
2014-10-16 13:25:00,71.7,71.83,71.7,71.74,3900.0,64.572,64.6891,64.572,64.6081,3900.0
2014-10-16 13:30:00,71.74,71.76,71.67,71.71,7800.0,64.6081,64.6261,64.545,64.581,7800.0
2014-10-16 13:35:00,71.7,71.72,71.61,71.7,8600.0,64.572,64.59,64.491,64.572,8600.0
2014-10-16 13:40:00,71.68,71.71,71.61,71.69,5800.0,64.554,64.581,64.491,64.563,5800.0
2014-10-16 13:45:00,71.7,71.74,71.57,71.64,5800.0,64.572,64.6081,64.455,64.518,5800.0
2014-10-16 13:50:00,71.62,71.64,71.51,71.58,9000.0,64.5,64.518,64.4009,64.464,9000.0
2014-10-16 13:55:00,71.59,71.65,71.49,71.55,7000.0,64.473,64.527,64.3829,64.4369,7000.0
2014-10-16 14:00:00,71.56,71.6,71.44,71.6,8400.0,64.4459,64.482,64.3379,64.482,8400.0
2014-10-16 14:05:00,71.62,71.77,71.62,71.75,8200.0,64.5,64.6351,64.5,64.6171,8200.0
2014-10-16 14:10:00,71.76,71.76,71.61,71.64,4100.0,64.6261,64.6261,64.491,64.518,4100.0
2014-10-16 14:15:00,71.63,71.77,71.62,71.69,5500.0,64.509,64.6351,64.5,64.563,5500.0
2014-10-16 14:20:00,71.69,71.71,71.6,71.67,6400.0,64.563,64.581,64.482,64.545,6400.0
2014-10-16 14:25:00,71.66,71.68,71.61,71.64,11200.0,64.536,64.554,64.491,64.518,11200.0
2014-10-16 14:30:00,71.64,71.75,71.64,71.69,9400.0,64.518,64.6171,64.518,64.563,9400.0
2014-10-16 14:35:00,71.67,71.69,71.63,71.65,13600.0,64.545,64.563,64.509,64.527,13600.0
2014-10-16 14:40:00,71.64,71.7,71.57,71.66,22400.0,64.518,64.572,64.455,64.536,22400.0
2014-10-16 14:45:00,71.66,71.67,71.48,71.49,13200.0,64.536,64.545,64.3739,64.3829,13200.0
2014-10-16 14:50:00,71.49,71.58,71.49,71.53,11100.0,64.3829,64.464,64.3829,64.4189,11100.0
2014-10-16 14:55:00,71.51,71.55,71.43,71.43,3300.0,64.4009,64.4369,64.3289,64.3289,3300.0
2014-10-16 15:00:00,71.43,71.49,71.37,71.43,21400.0,64.3289,64.3829,64.2748,64.3289,21400.0
2014-10-16 15:05:00,71.44,71.56,71.43,71.49,15300.0,64.3379,64.4459,64.3289,64.3829,15300.0
2014-10-16 15:10:00,71.49,71.64,71.48,71.62,19100.0,64.3829,64.518,64.3739,64.5,19100.0
2014-10-16 15:15:00,71.62,71.68,71.59,71.6,14400.0,64.5,64.554,64.473,64.482,14400.0
2014-10-16 15:20:00,71.6,71.66,71.58,71.6,28700.0,64.482,64.536,64.464,64.482,28700.0
2014-10-16 15:25:00,71.6,71.7,71.58,71.7,18800.0,64.482,64.572,64.464,64.572,18800.0
2014-10-16 15:30:00,71.72,71.74,71.63,71.73,9100.0,64.59,64.6081,64.509,64.599,9100.0
2014-10-16 15:35:00,71.74,71.8,71.58,71.6,15900.0,64.6081,64.6621,64.464,64.482,15900.0
2014-10-16 15:40:00,71.63,71.74,71.61,71.72,14900.0,64.509,64.6081,64.491,64.59,14900.0
2014-10-16 15:45:00,71.71,71.83,71.69,71.78,31900.0,64.581,64.6891,64.563,64.6441,31900.0
2014-10-16 15:50:00,71.79,71.95,71.79,71.85,26600.0,64.6531,64.7972,64.6531,64.7071,26600.0
2014-10-16 15:55:00,71.84,71.87,71.75,71.79,51700.0,64.6981,64.7251,64.6171,64.6531,51700.0
2014-10-17 09:30:00,72.41,72.56,72.25,72.38,39800.0,65.2114,65.3465,65.0674,65.1844,39800.0
2014-10-17 09:35:00,72.34,72.43,72.05,72.17,7300.0,65.1484,65.2295,64.8872,64.9953,7300.0
2014-10-17 09:40:00,72.16,72.43,72.07,72.11,9600.0,64.9863,65.2295,64.9052,64.9413,9600.0
2014-10-17 09:45:00,72.11,72.12,71.9,72.07,1100.0,64.9413,64.9503,64.7521,64.9052,1100.0
2014-10-17 09:50:00,72.09,72.13,71.99,72.05,7800.0,64.9233,64.9593,64.8332,64.8872,7800.0
2014-10-17 09:55:00,72.09,72.18,71.97,72.13,10500.0,64.9233,65.0043,64.8152,64.9593,10500.0
2014-10-17 10:00:00,72.25,72.45,72.08,72.41,10200.0,65.0674,65.2475,64.9143,65.2114,10200.0
2014-10-17 10:05:00,72.38,72.41,72.34,72.4,3700.0,65.1844,65.2114,65.1484,65.2024,3700.0
2014-10-17 10:10:00,72.4,72.47,72.4,72.44,6800.0,65.2024,65.2655,65.2024,65.2385,6800.0
2014-10-17 10:15:00,72.48,72.76,72.48,72.7,9500.0,65.2745,65.5267,65.2745,65.4726,9500.0
2014-10-17 10:20:00,72.67,72.75,72.57,72.75,3000.0,65.4456,65.5176,65.3555,65.5176,3000.0
2014-10-17 10:25:00,72.67,72.81,72.66,72.81,3400.0,65.4456,65.5717,65.4366,65.5717,3400.0
2014-10-17 10:30:00,72.81,72.84,72.79,72.79,1100.0,65.5717,65.5987,65.5537,65.5537,1100.0
2014-10-17 10:35:00,72.77,72.8,72.74,72.74,1800.0,65.5357,65.5627,65.5086,65.5086,1800.0
2014-10-17 10:40:00,72.68,72.7,72.62,72.65,900.0,65.4546,65.4726,65.4006,65.4276,900.0
2014-10-17 10:45:00,72.68,72.68,72.47,72.52,19500.0,65.4546,65.4546,65.2655,65.3105,19500.0
2014-10-17 10:50:00,72.52,72.53,72.46,72.49,35600.0,65.3105,65.3195,65.2565,65.2835,35600.0
2014-10-17 10:55:00,72.5,72.57,72.5,72.51,10000.0,65.2925,65.3555,65.2925,65.3015,10000.0
2014-10-17 11:00:00,72.49,72.57,72.49,72.57,8800.0,65.2835,65.3555,65.2835,65.3555,8800.0
2014-10-17 11:05:00,72.57,72.64,72.57,72.64,1100.0,65.3555,65.4186,65.3555,65.4186,1100.0
2014-10-17 11:10:00,72.63,72.76,72.63,72.73,800.0,65.4096,65.5267,65.4096,65.4996,800.0
2014-10-17 11:15:00,72.76,72.84,72.75,72.82,1500.0,65.5267,65.5987,65.5176,65.5807,1500.0
2014-10-17 11:20:00,72.83,72.9,72.83,72.83,1300.0,65.5897,65.6527,65.5897,65.5897,1300.0
2014-10-17 11:25:00,72.81,72.86,72.77,72.77,2500.0,65.5717,65.6167,65.5357,65.5357,2500.0
2014-10-17 11:30:00,72.81,72.82,72.76,72.82,1900.0,65.5717,65.5807,65.5267,65.5807,1900.0
2014-10-17 11:35:00,72.82,72.86,72.78,72.86,2000.0,65.5807,65.6167,65.5447,65.6167,2000.0
2014-10-17 11:40:00,72.88,72.88,72.82,72.83,1500.0,65.6347,65.6347,65.5807,65.5897,1500.0
2014-10-17 11:45:00,72.84,72.93,72.84,72.92,2500.0,65.5987,65.6798,65.5987,65.6707,2500.0
2014-10-17 11:50:00,72.91,72.92,72.89,72.89,700.0,65.6617,65.6707,65.6437,65.6437,700.0
2014-10-17 11:55:00,72.9,72.92,72.81,72.84,5300.0,65.6527,65.6707,65.5717,65.5987,5300.0
2014-10-17 12:00:00,72.83,72.87,72.8,72.85,2800.0,65.5897,65.6257,65.5627,65.6077,2800.0
2014-10-17 12:05:00,72.86,72.89,72.84,72.84,2700.0,65.6167,65.6437,65.5987,65.5987,2700.0
2014-10-17 12:10:00,72.79,72.79,72.72,72.73,1200.0,65.5537,65.5537,65.4906,65.4996,1200.0
2014-10-17 12:15:00,72.68,72.71,72.56,72.56,2500.0,65.4546,65.4816,65.3465,65.3465,2500.0
2014-10-17 12:20:00,72.6,72.66,72.57,72.57,3100.0,65.3826,65.4366,65.3555,65.3555,3100.0
2014-10-17 12:25:00,72.59,72.62,72.59,72.61,1200.0,65.3736,65.4006,65.3736,65.3916,1200.0
2014-10-17 12:30:00,72.62,72.71,72.62,72.65,2400.0,65.4006,65.4816,65.4006,65.4276,2400.0
2014-10-17 12:35:00,72.66,72.68,72.63,72.66,2600.0,65.4366,65.4546,65.4096,65.4366,2600.0
2014-10-17 12:40:00,72.64,72.64,72.59,72.59,2300.0,65.4186,65.4186,65.3736,65.3736,2300.0
2014-10-17 12:45:00,72.59,72.61,72.53,72.53,2800.0,65.3736,65.3916,65.3195,65.3195,2800.0
2014-10-17 12:50:00,72.53,72.54,72.42,72.53,16100.0,65.3195,65.3285,65.2205,65.3195,16100.0
2014-10-17 12:55:00,72.58,72.68,72.58,72.64,1400.0,65.3645,65.4546,65.3645,65.4186,1400.0
2014-10-17 13:00:00,72.66,72.69,72.65,72.66,500.0,65.4366,65.4636,65.4276,65.4366,500.0
2014-10-17 13:05:00,72.59,72.59,72.55,72.58,900.0,65.3736,65.3736,65.3375,65.3645,900.0
2014-10-17 13:10:00,72.55,72.58,72.51,72.55,5400.0,65.3375,65.3645,65.3015,65.3375,5400.0
2014-10-17 13:15:00,72.56,72.62,72.56,72.59,1100.0,65.3465,65.4006,65.3465,65.3736,1100.0
2014-10-17 13:20:00,72.6,72.6,72.53,72.55,2100.0,65.3826,65.3826,65.3195,65.3375,2100.0
2014-10-17 13:25:00,72.58,72.62,72.56,72.62,3600.0,65.3645,65.4006,65.3465,65.4006,3600.0
2014-10-17 13:30:00,72.54,72.6,72.53,72.55,1300.0,65.3285,65.3826,65.3195,65.3375,1300.0
2014-10-17 13:35:00,72.5,72.67,72.5,72.67,9900.0,65.2925,65.4456,65.2925,65.4456,9900.0
2014-10-17 13:40:00,72.68,72.7,72.67,72.7,1600.0,65.4546,65.4726,65.4456,65.4726,1600.0
2014-10-17 13:45:00,72.71,72.73,72.62,72.62,2400.0,65.4816,65.4996,65.4006,65.4006,2400.0
2014-10-17 13:50:00,72.62,72.64,72.58,72.59,700.0,65.4006,65.4186,65.3645,65.3736,700.0
2014-10-17 13:55:00,72.55,72.6,72.53,72.6,9100.0,65.3375,65.3826,65.3195,65.3826,9100.0
2014-10-17 14:00:00,72.56,72.56,72.5,72.55,7400.0,65.3465,65.3465,65.2925,65.3375,7400.0
2014-10-17 14:05:00,72.55,72.56,72.5,72.55,18300.0,65.3375,65.3465,65.2925,65.3375,18300.0
2014-10-17 14:10:00,72.53,72.59,72.53,72.58,1500.0,65.3195,65.3736,65.3195,65.3645,1500.0
2014-10-17 14:15:00,72.56,72.57,72.52,72.55,3600.0,65.3465,65.3555,65.3105,65.3375,3600.0
2014-10-17 14:20:00,72.51,72.58,72.51,72.58,1900.0,65.3015,65.3645,65.3015,65.3645,1900.0
2014-10-17 14:25:00,72.59,72.59,72.49,72.54,2500.0,65.3736,65.3736,65.2835,65.3285,2500.0
2014-10-17 14:30:00,72.52,72.61,72.52,72.54,2200.0,65.3105,65.3916,65.3105,65.3285,2200.0
2014-10-17 14:35:00,72.55,72.55,72.49,72.54,9800.0,65.3375,65.3375,65.2835,65.3285,9800.0
2014-10-17 14:40:00,72.56,72.67,72.56,72.63,1800.0,65.3465,65.4456,65.3465,65.4096,1800.0
2014-10-17 14:45:00,72.61,72.63,72.59,72.6,1600.0,65.3916,65.4096,65.3736,65.3826,1600.0
2014-10-17 14:50:00,72.6,72.62,72.59,72.59,1300.0,65.3826,65.4006,65.3736,65.3736,1300.0
2014-10-17 14:55:00,72.6,72.65,72.57,72.65,5600.0,65.3826,65.4276,65.3555,65.4276,5600.0
2014-10-17 15:00:00,72.63,72.63,72.56,72.59,10200.0,65.4096,65.4096,65.3465,65.3736,10200.0
2014-10-17 15:05:00,72.6,72.68,72.6,72.68,3000.0,65.3826,65.4546,65.3826,65.4546,3000.0
2014-10-17 15:10:00,72.65,72.79,72.64,72.79,2400.0,65.4276,65.5537,65.4186,65.5537,2400.0
2014-10-17 15:15:00,72.81,72.81,72.73,72.75,2200.0,65.5717,65.5717,65.4996,65.5176,2200.0
2014-10-17 15:20:00,72.74,72.81,72.69,72.76,3200.0,65.5086,65.5717,65.4636,65.5267,3200.0
2014-10-17 15:25:00,72.78,72.82,72.72,72.76,3200.0,65.5447,65.5807,65.4906,65.5267,3200.0
2014-10-17 15:30:00,72.76,72.94,72.76,72.92,11400.0,65.5267,65.6888,65.5267,65.6707,11400.0
2014-10-17 15:35:00,72.91,72.91,72.84,72.89,7000.0,65.6617,65.6617,65.5987,65.6437,7000.0
2014-10-17 15:40:00,72.89,73.02,72.89,73.0,6700.0,65.6437,65.7608,65.6437,65.7428,6700.0
2014-10-17 15:45:00,72.99,73.1,72.99,73.0,11300.0,65.7338,65.8329,65.7338,65.7428,11300.0
2014-10-17 15:50:00,72.97,73.02,72.9,72.97,13400.0,65.7158,65.7608,65.6527,65.7158,13400.0
2014-10-17 15:55:00,72.95,72.98,72.88,72.88,27400.0,65.6978,65.7248,65.6347,65.6347,27400.0
2014-10-20 09:30:00,72.5,72.91,72.5,72.64,6900.0,65.2925,65.6617,65.2925,65.4186,6900.0
2014-10-20 09:35:00,72.59,72.93,72.54,72.84,5500.0,65.3736,65.6798,65.3285,65.5987,5500.0
2014-10-20 09:40:00,72.83,72.96,72.69,72.86,5100.0,65.5897,65.7068,65.4636,65.6167,5100.0
2014-10-20 09:45:00,72.85,72.89,72.66,72.7,24300.0,65.6077,65.6437,65.4366,65.4726,24300.0
2014-10-20 09:50:00,72.7,72.79,72.67,72.71,6200.0,65.4726,65.5537,65.4456,65.4816,6200.0
2014-10-20 09:55:00,72.71,72.86,72.71,72.82,5800.0,65.4816,65.6167,65.4816,65.5807,5800.0
2014-10-20 10:00:00,72.83,72.91,72.79,72.81,3400.0,65.5897,65.6617,65.5537,65.5717,3400.0
2014-10-20 10:05:00,72.81,72.84,72.7,72.8,34100.0,65.5717,65.5987,65.4726,65.5627,34100.0
2014-10-20 10:10:00,72.8,72.87,72.79,72.84,2300.0,65.5627,65.6257,65.5537,65.5987,2300.0
2014-10-20 10:15:00,72.85,72.88,72.73,72.81,5700.0,65.6077,65.6347,65.4996,65.5717,5700.0
2014-10-20 10:20:00,72.82,72.91,72.82,72.91,8200.0,65.5807,65.6617,65.5807,65.6617,8200.0
2014-10-20 10:25:00,72.91,72.94,72.84,72.86,5200.0,65.6617,65.6888,65.5987,65.6167,5200.0
2014-10-20 10:30:00,72.85,72.87,72.78,72.79,5100.0,65.6077,65.6257,65.5447,65.5537,5100.0
2014-10-20 10:35:00,72.81,72.83,72.69,72.73,20900.0,65.5717,65.5897,65.4636,65.4996,20900.0
2014-10-20 10:40:00,72.72,72.78,72.65,72.72,8200.0,65.4906,65.5447,65.4276,65.4906,8200.0
2014-10-20 10:45:00,72.72,72.72,72.6,72.65,12000.0,65.4906,65.4906,65.3826,65.4276,12000.0
2014-10-20 10:50:00,72.65,72.68,72.6,72.64,13100.0,65.4276,65.4546,65.3826,65.4186,13100.0
2014-10-20 10:55:00,72.68,72.7,72.62,72.65,3000.0,65.4546,65.4726,65.4006,65.4276,3000.0
2014-10-20 11:00:00,72.62,72.62,72.54,72.58,1100.0,65.4006,65.4006,65.3285,65.3645,1100.0
2014-10-20 11:05:00,72.6,72.63,72.52,72.63,2300.0,65.3826,65.4096,65.3105,65.4096,2300.0
2014-10-20 11:10:00,72.64,72.67,72.58,72.67,1400.0,65.4186,65.4456,65.3645,65.4456,1400.0
2014-10-20 11:15:00,72.68,72.71,72.66,72.7,1200.0,65.4546,65.4816,65.4366,65.4726,1200.0
2014-10-20 11:20:00,72.69,72.74,72.67,72.74,1500.0,65.4636,65.5086,65.4456,65.5086,1500.0
2014-10-20 11:25:00,72.77,72.77,72.65,72.65,2300.0,65.5357,65.5357,65.4276,65.4276,2300.0
2014-10-20 11:30:00,72.59,72.62,72.55,72.59,1200.0,65.3736,65.4006,65.3375,65.3736,1200.0
2014-10-20 11:35:00,72.66,72.68,72.57,72.57,1600.0,65.4366,65.4546,65.3555,65.3555,1600.0
2014-10-20 11:40:00,72.58,72.63,72.58,72.63,1300.0,65.3645,65.4096,65.3645,65.4096,1300.0
2014-10-20 11:45:00,72.64,72.64,72.55,72.59,2800.0,65.4186,65.4186,65.3375,65.3736,2800.0
2014-10-20 11:50:00,72.62,72.62,72.55,72.59,1200.0,65.4006,65.4006,65.3375,65.3736,1200.0
2014-10-20 11:55:00,72.55,72.59,72.54,72.59,1600.0,65.3375,65.3736,65.3285,65.3736,1600.0
2014-10-20 12:00:00,72.58,72.58,72.55,72.58,2400.0,65.3645,65.3645,65.3375,65.3645,2400.0
2014-10-20 12:05:00,72.59,72.59,72.53,72.54,3000.0,65.3736,65.3736,65.3195,65.3285,3000.0
2014-10-20 12:10:00,72.53,72.59,72.5,72.54,4700.0,65.3195,65.3736,65.2925,65.3285,4700.0
2014-10-20 12:15:00,72.54,72.57,72.52,72.52,800.0,65.3285,65.3555,65.3105,65.3105,800.0
2014-10-20 12:20:00,72.51,72.52,72.49,72.51,3600.0,65.3015,65.3105,65.2835,65.3015,3600.0
2014-10-20 12:25:00,72.51,72.53,72.5,72.52,5200.0,65.3015,65.3195,65.2925,65.3105,5200.0
2014-10-20 12:30:00,72.5,72.55,72.49,72.53,4800.0,65.2925,65.3375,65.2835,65.3195,4800.0
2014-10-20 12:35:00,72.55,72.55,72.49,72.5,3900.0,65.3375,65.3375,65.2835,65.2925,3900.0
2014-10-20 12:40:00,72.51,72.53,72.5,72.53,3600.0,65.3015,65.3195,65.2925,65.3195,3600.0
2014-10-20 12:45:00,72.55,72.55,72.53,72.54,2200.0,65.3375,65.3375,65.3195,65.3285,2200.0
2014-10-20 12:50:00,72.53,72.54,72.51,72.53,2900.0,65.3195,65.3285,65.3015,65.3195,2900.0
2014-10-20 12:55:00,72.52,72.52,72.46,72.49,10200.0,65.3105,65.3105,65.2565,65.2835,10200.0
2014-10-20 13:00:00,72.5,72.53,72.5,72.52,2200.0,65.2925,65.3195,65.2925,65.3105,2200.0
2014-10-20 13:05:00,72.51,72.55,72.49,72.54,2900.0,65.3015,65.3375,65.2835,65.3285,2900.0
2014-10-20 13:10:00,72.56,72.56,72.49,72.56,2300.0,65.3465,65.3465,65.2835,65.3465,2300.0
2014-10-20 13:15:00,72.57,72.6,72.57,72.6,2000.0,65.3555,65.3826,65.3555,65.3826,2000.0
2014-10-20 13:20:00,72.61,72.63,72.57,72.58,2500.0,65.3916,65.4096,65.3555,65.3645,2500.0
2014-10-20 13:25:00,72.58,72.67,72.58,72.62,3300.0,65.3645,65.4456,65.3645,65.4006,3300.0
2014-10-20 13:30:00,72.61,72.63,72.59,72.6,1700.0,65.3916,65.4096,65.3736,65.3826,1700.0
2014-10-20 13:35:00,72.6,72.63,72.59,72.63,2500.0,65.3826,65.4096,65.3736,65.4096,2500.0
2014-10-20 13:40:00,72.62,72.64,72.62,72.63,1900.0,65.4006,65.4186,65.4006,65.4096,1900.0
2014-10-20 13:45:00,72.64,72.65,72.56,72.56,4100.0,65.4186,65.4276,65.3465,65.3465,4100.0
2014-10-20 13:50:00,72.57,72.57,72.53,72.54,2600.0,65.3555,65.3555,65.3195,65.3285,2600.0
2014-10-20 13:55:00,72.54,72.56,72.52,72.52,3200.0,65.3285,65.3465,65.3105,65.3105,3200.0
2014-10-20 14:00:00,72.52,72.61,72.52,72.56,2700.0,65.3105,65.3916,65.3105,65.3465,2700.0
2014-10-20 14:05:00,72.6,72.62,72.56,72.58,2500.0,65.3826,65.4006,65.3465,65.3645,2500.0
2014-10-20 14:10:00,72.6,72.64,72.58,72.6,2300.0,65.3826,65.4186,65.3645,65.3826,2300.0
2014-10-20 14:15:00,72.63,72.65,72.57,72.57,6700.0,65.4096,65.4276,65.3555,65.3555,6700.0
2014-10-20 14:20:00,72.57,72.61,72.56,72.57,2600.0,65.3555,65.3916,65.3465,65.3555,2600.0
2014-10-20 14:25:00,72.57,72.61,72.56,72.56,2700.0,65.3555,65.3916,65.3465,65.3465,2700.0
2014-10-20 14:30:00,72.57,72.64,72.56,72.58,1800.0,65.3555,65.4186,65.3465,65.3645,1800.0
2014-10-20 14:35:00,72.58,72.61,72.56,72.6,2400.0,65.3645,65.3916,65.3465,65.3826,2400.0
2014-10-20 14:40:00,72.58,72.63,72.58,72.59,2000.0,65.3645,65.4096,65.3645,65.3736,2000.0
2014-10-20 14:45:00,72.61,72.66,72.61,72.61,3200.0,65.3916,65.4366,65.3916,65.3916,3200.0
2014-10-20 14:50:00,72.61,72.65,72.59,72.63,3900.0,65.3916,65.4276,65.3736,65.4096,3900.0
2014-10-20 14:55:00,72.63,72.67,72.61,72.61,3600.0,65.4096,65.4456,65.3916,65.3916,3600.0
2014-10-20 15:00:00,72.62,72.7,72.62,72.7,5400.0,65.4006,65.4726,65.4006,65.4726,5400.0
2014-10-20 15:05:00,72.71,72.75,72.7,72.7,3300.0,65.4816,65.5176,65.4726,65.4726,3300.0
2014-10-20 15:10:00,72.72,72.73,72.68,72.72,3300.0,65.4906,65.4996,65.4546,65.4906,3300.0
2014-10-20 15:15:00,72.72,72.75,72.72,72.72,7900.0,65.4906,65.5176,65.4906,65.4906,7900.0
2014-10-20 15:20:00,72.72,72.73,72.66,72.69,7700.0,65.4906,65.4996,65.4366,65.4636,7700.0
2014-10-20 15:25:00,72.68,72.71,72.65,72.7,4000.0,65.4546,65.4816,65.4276,65.4726,4000.0
2014-10-20 15:30:00,72.71,72.74,72.68,72.74,6100.0,65.4816,65.5086,65.4546,65.5086,6100.0
2014-10-20 15:35:00,72.74,72.78,72.72,72.78,13200.0,65.5086,65.5447,65.4906,65.5447,13200.0
2014-10-20 15:40:00,72.77,72.87,72.77,72.87,9100.0,65.5357,65.6257,65.5357,65.6257,9100.0
2014-10-20 15:45:00,72.86,72.88,72.79,72.8,12300.0,65.6167,65.6347,65.5537,65.5627,12300.0
2014-10-20 15:50:00,72.81,72.88,72.8,72.87,7400.0,65.5717,65.6347,65.5627,65.6257,7400.0
2014-10-20 15:55:00,72.88,73.0,72.87,72.96,33100.0,65.6347,65.7428,65.6257,65.7068,33100.0
2014-10-21 09:30:00,73.68,73.68,73.33,73.63,19500.0,66.3552,66.3552,66.04,66.3102,19500.0
2014-10-21 09:35:00,73.68,73.94,73.55,73.92,11000.0,66.3552,66.5893,66.2381,66.5713,11000.0
2014-10-21 09:40:00,73.91,73.93,73.73,73.9,7200.0,66.5623,66.5803,66.4002,66.5533,7200.0
2014-10-21 09:45:00,73.94,74.15,73.92,73.97,11000.0,66.5893,66.7785,66.5713,66.6164,11000.0
2014-10-21 09:50:00,74.0,74.02,73.92,73.99,3800.0,66.6434,66.6614,66.5713,66.6344,3800.0
2014-10-21 09:55:00,74.0,74.06,73.96,74.04,4700.0,66.6434,66.6974,66.6074,66.6794,4700.0
2014-10-21 10:00:00,74.16,74.2,74.0,74.08,7700.0,66.7875,66.8235,66.6434,66.7154,7700.0
2014-10-21 10:05:00,74.12,74.12,74.05,74.11,4800.0,66.7514,66.7514,66.6884,66.7424,4800.0
2014-10-21 10:10:00,74.14,74.22,74.13,74.18,4600.0,66.7695,66.8415,66.7605,66.8055,4600.0
2014-10-21 10:15:00,74.18,74.18,74.01,74.17,7600.0,66.8055,66.8055,66.6524,66.7965,7600.0
2014-10-21 10:20:00,74.16,74.19,73.99,74.06,18500.0,66.7875,66.8145,66.6344,66.6974,18500.0
2014-10-21 10:25:00,74.11,74.18,74.09,74.14,6500.0,66.7424,66.8055,66.7244,66.7695,6500.0
2014-10-21 10:30:00,74.15,74.23,74.13,74.19,4800.0,66.7785,66.8505,66.7605,66.8145,4800.0
2014-10-21 10:35:00,74.16,74.27,74.15,74.26,4800.0,66.7875,66.8865,66.7785,66.8775,4800.0
2014-10-21 10:40:00,74.27,74.28,74.2,74.25,6100.0,66.8865,66.8955,66.8235,66.8685,6100.0
2014-10-21 10:45:00,74.25,74.29,74.18,74.22,6200.0,66.8685,66.9045,66.8055,66.8415,6200.0
2014-10-21 10:50:00,74.21,74.23,74.2,74.23,2300.0,66.8325,66.8505,66.8235,66.8505,2300.0
2014-10-21 10:55:00,74.24,74.24,74.13,74.19,2900.0,66.8595,66.8595,66.7605,66.8145,2900.0
2014-10-21 11:00:00,74.21,74.22,74.15,74.15,3500.0,66.8325,66.8415,66.7785,66.7785,3500.0
2014-10-21 11:05:00,74.17,74.19,74.08,74.11,13100.0,66.7965,66.8145,66.7154,66.7424,13100.0
2014-10-21 11:10:00,74.11,74.11,73.9,73.9,24800.0,66.7424,66.7424,66.5533,66.5533,24800.0
2014-10-21 11:15:00,73.94,74.04,73.9,74.04,11400.0,66.5893,66.6794,66.5533,66.6794,11400.0
2014-10-21 11:20:00,74.06,74.15,74.06,74.1,2500.0,66.6974,66.7785,66.6974,66.7334,2500.0
2014-10-21 11:25:00,74.13,74.23,74.13,74.21,4600.0,66.7605,66.8505,66.7605,66.8325,4600.0
2014-10-21 11:30:00,74.21,74.27,74.17,74.21,9900.0,66.8325,66.8865,66.7965,66.8325,9900.0
2014-10-21 11:35:00,74.25,74.3,74.24,74.26,3800.0,66.8685,66.9136,66.8595,66.8775,3800.0
2014-10-21 11:40:00,74.24,74.32,74.19,74.24,9100.0,66.8595,66.9316,66.8145,66.8595,9100.0
2014-10-21 11:45:00,74.25,74.32,74.22,74.22,3500.0,66.8685,66.9316,66.8415,66.8415,3500.0
2014-10-21 11:50:00,74.22,74.3,74.22,74.24,3600.0,66.8415,66.9136,66.8415,66.8595,3600.0
2014-10-21 11:55:00,74.28,74.3,74.24,74.28,2000.0,66.8955,66.9136,66.8595,66.8955,2000.0
2014-10-21 12:00:00,74.28,74.29,74.22,74.27,5000.0,66.8955,66.9045,66.8415,66.8865,5000.0
2014-10-21 12:05:00,74.27,74.28,74.19,74.25,9100.0,66.8865,66.8955,66.8145,66.8685,9100.0
2014-10-21 12:10:00,74.23,74.31,74.21,74.29,1800.0,66.8505,66.9226,66.8325,66.9045,1800.0
2014-10-21 12:15:00,74.31,74.35,74.26,74.32,2700.0,66.9226,66.9586,66.8775,66.9316,2700.0
2014-10-21 12:20:00,74.36,74.41,74.31,74.38,2900.0,66.9676,67.0126,66.9226,66.9856,2900.0
2014-10-21 12:25:00,74.41,74.45,74.4,74.41,4200.0,67.0126,67.0486,67.0036,67.0126,4200.0
2014-10-21 12:30:00,74.42,74.46,74.37,74.37,3200.0,67.0216,67.0576,66.9766,66.9766,3200.0
2014-10-21 12:35:00,74.37,74.43,74.34,74.34,6300.0,66.9766,67.0306,66.9496,66.9496,6300.0
2014-10-21 12:40:00,74.33,74.39,74.32,74.34,3500.0,66.9406,66.9946,66.9316,66.9496,3500.0
2014-10-21 12:45:00,74.37,74.42,74.33,74.41,3200.0,66.9766,67.0216,66.9406,67.0126,3200.0
2014-10-21 12:50:00,74.41,74.41,74.29,74.35,3200.0,67.0126,67.0126,66.9045,66.9586,3200.0
2014-10-21 12:55:00,74.38,74.42,74.36,74.39,2700.0,66.9856,67.0216,66.9676,66.9946,2700.0
2014-10-21 13:00:00,74.38,74.44,74.36,74.44,2600.0,66.9856,67.0396,66.9676,67.0396,2600.0
2014-10-21 13:05:00,74.45,74.46,74.43,74.43,2900.0,67.0486,67.0576,67.0306,67.0306,2900.0
2014-10-21 13:10:00,74.46,74.49,74.44,74.47,2800.0,67.0576,67.0847,67.0396,67.0667,2800.0
2014-10-21 13:15:00,74.49,74.55,74.48,74.54,4000.0,67.0847,67.1387,67.0757,67.1297,4000.0
2014-10-21 13:20:00,74.57,74.59,74.53,74.53,4600.0,67.1567,67.1747,67.1207,67.1207,4600.0
2014-10-21 13:25:00,74.55,74.65,74.54,74.62,6200.0,67.1387,67.2288,67.1297,67.2017,6200.0
2014-10-21 13:30:00,74.62,74.64,74.57,74.57,14300.0,67.2017,67.2198,67.1567,67.1567,14300.0
2014-10-21 13:35:00,74.57,74.57,74.47,74.47,4100.0,67.1567,67.1567,67.0667,67.0667,4100.0
2014-10-21 13:40:00,74.48,74.52,74.46,74.52,3400.0,67.0757,67.1117,67.0576,67.1117,3400.0
2014-10-21 13:45:00,74.51,74.54,74.43,74.49,4300.0,67.1027,67.1297,67.0306,67.0847,4300.0
2014-10-21 13:50:00,74.49,74.6,74.49,74.59,5100.0,67.0847,67.1837,67.0847,67.1747,5100.0
2014-10-21 13:55:00,74.6,74.65,74.6,74.64,1700.0,67.1837,67.2288,67.1837,67.2198,1700.0
2014-10-21 14:00:00,74.61,74.64,74.54,74.64,4700.0,67.1927,67.2198,67.1297,67.2198,4700.0
2014-10-21 14:05:00,74.63,74.78,74.63,74.71,4300.0,67.2107,67.3458,67.2107,67.2828,4300.0
2014-10-21 14:10:00,74.7,74.71,74.66,74.7,4800.0,67.2738,67.2828,67.2378,67.2738,4800.0
2014-10-21 14:15:00,74.72,74.75,74.67,74.68,3700.0,67.2918,67.3188,67.2468,67.2558,3700.0
2014-10-21 14:20:00,74.7,74.7,74.6,74.67,5900.0,67.2738,67.2738,67.1837,67.2468,5900.0
2014-10-21 14:25:00,74.67,74.69,74.6,74.6,5600.0,67.2468,67.2648,67.1837,67.1837,5600.0
2014-10-21 14:30:00,74.61,74.64,74.54,74.57,11000.0,67.1927,67.2198,67.1297,67.1567,11000.0
2014-10-21 14:35:00,74.56,74.68,74.54,74.68,18500.0,67.1477,67.2558,67.1297,67.2558,18500.0
2014-10-21 14:40:00,74.68,74.7,74.57,74.57,46300.0,67.2558,67.2738,67.1567,67.1567,46300.0
2014-10-21 14:45:00,74.59,74.59,74.45,74.46,22100.0,67.1747,67.1747,67.0486,67.0576,22100.0
2014-10-21 14:50:00,74.46,74.49,74.42,74.44,4500.0,67.0576,67.0847,67.0216,67.0396,4500.0
2014-10-21 14:55:00,74.43,74.5,74.41,74.5,6200.0,67.0306,67.0937,67.0126,67.0937,6200.0
2014-10-21 15:00:00,74.51,74.61,74.5,74.61,3100.0,67.1027,67.1927,67.0937,67.1927,3100.0
2014-10-21 15:05:00,74.6,74.68,74.6,74.66,9500.0,67.1837,67.2558,67.1837,67.2378,9500.0
2014-10-21 15:10:00,74.7,74.83,74.68,74.81,5800.0,67.2738,67.3909,67.2558,67.3729,5800.0
2014-10-21 15:15:00,74.81,74.86,74.73,74.86,4500.0,67.3729,67.4179,67.3008,67.4179,4500.0
2014-10-21 15:20:00,74.85,74.9,74.84,74.87,7300.0,67.4089,67.4539,67.3999,67.4269,7300.0
2014-10-21 15:25:00,74.87,74.9,74.85,74.9,5600.0,67.4269,67.4539,67.4089,67.4539,5600.0
2014-10-21 15:30:00,74.91,74.91,74.78,74.83,9800.0,67.4629,67.4629,67.3458,67.3909,9800.0
2014-10-21 15:35:00,74.84,74.87,74.75,74.75,24700.0,67.3999,67.4269,67.3188,67.3188,24700.0
2014-10-21 15:40:00,74.75,74.81,74.69,74.7,14200.0,67.3188,67.3729,67.2648,67.2738,14200.0
2014-10-21 15:45:00,74.7,74.77,74.66,74.7,14100.0,67.2738,67.3368,67.2378,67.2738,14100.0
2014-10-21 15:50:00,74.7,74.72,74.61,74.65,19700.0,67.2738,67.2918,67.1927,67.2288,19700.0
2014-10-21 15:55:00,74.66,74.77,74.65,74.72,24600.0,67.2378,67.3368,67.2288,67.2918,24600.0
2014-10-22 09:30:00,74.57,74.57,74.33,74.42,38900.0,67.1567,67.1567,66.9406,67.0216,38900.0
2014-10-22 09:35:00,74.33,74.62,74.18,74.41,12800.0,66.9406,67.2017,66.8055,67.0126,12800.0
2014-10-22 09:40:00,74.44,74.51,74.31,74.51,8200.0,67.0396,67.1027,66.9226,67.1027,8200.0
2014-10-22 09:45:00,74.51,74.51,74.3,74.43,8400.0,67.1027,67.1027,66.9136,67.0306,8400.0
2014-10-22 09:50:00,74.49,74.59,74.44,74.55,7600.0,67.0847,67.1747,67.0396,67.1387,7600.0
2014-10-22 09:55:00,74.54,74.57,74.45,74.53,7100.0,67.1297,67.1567,67.0486,67.1207,7100.0
2014-10-22 10:00:00,74.56,74.56,74.34,74.39,7200.0,67.1477,67.1477,66.9496,66.9946,7200.0
2014-10-22 10:05:00,74.36,74.4,74.15,74.28,13800.0,66.9676,67.0036,66.7785,66.8955,13800.0
2014-10-22 10:10:00,74.29,74.29,74.24,74.27,3000.0,66.9045,66.9045,66.8595,66.8865,3000.0
2014-10-22 10:15:00,74.28,74.32,74.27,74.31,10100.0,66.8955,66.9316,66.8865,66.9226,10100.0
2014-10-22 10:20:00,74.3,74.38,74.29,74.34,8000.0,66.9136,66.9856,66.9045,66.9496,8000.0
2014-10-22 10:25:00,74.33,74.48,74.33,74.45,5400.0,66.9406,67.0757,66.9406,67.0486,5400.0
2014-10-22 10:30:00,74.46,74.55,74.41,74.51,5500.0,67.0576,67.1387,67.0126,67.1027,5500.0
2014-10-22 10:35:00,74.53,74.53,74.44,74.52,6300.0,67.1207,67.1207,67.0396,67.1117,6300.0
2014-10-22 10:40:00,74.5,74.53,74.41,74.41,6500.0,67.0937,67.1207,67.0126,67.0126,6500.0
2014-10-22 10:45:00,74.41,74.51,74.41,74.44,5700.0,67.0126,67.1027,67.0126,67.0396,5700.0
2014-10-22 10:50:00,74.47,74.49,74.42,74.47,4800.0,67.0667,67.0847,67.0216,67.0667,4800.0
2014-10-22 10:55:00,74.46,74.55,74.46,74.55,6400.0,67.0576,67.1387,67.0576,67.1387,6400.0
2014-10-22 11:00:00,74.55,74.61,74.54,74.6,5000.0,67.1387,67.1927,67.1297,67.1837,5000.0
2014-10-22 11:05:00,74.6,74.62,74.55,74.62,4700.0,67.1837,67.2017,67.1387,67.2017,4700.0
2014-10-22 11:10:00,74.62,74.75,74.61,74.72,13300.0,67.2017,67.3188,67.1927,67.2918,13300.0
2014-10-22 11:15:00,74.72,74.72,74.66,74.69,7000.0,67.2918,67.2918,67.2378,67.2648,7000.0
2014-10-22 11:20:00,74.66,74.76,74.66,74.71,4300.0,67.2378,67.3278,67.2378,67.2828,4300.0
2014-10-22 11:25:00,74.7,74.72,74.7,74.72,3300.0,67.2738,67.2918,67.2738,67.2918,3300.0
2014-10-22 11:30:00,74.72,74.74,74.65,74.73,4400.0,67.2918,67.3098,67.2288,67.3008,4400.0
2014-10-22 11:35:00,74.75,74.79,74.73,74.73,3200.0,67.3188,67.3548,67.3008,67.3008,3200.0
2014-10-22 11:40:00,74.7,74.7,74.64,74.66,2300.0,67.2738,67.2738,67.2198,67.2378,2300.0
2014-10-22 11:45:00,74.65,74.67,74.63,74.67,2800.0,67.2288,67.2468,67.2107,67.2468,2800.0
2014-10-22 11:50:00,74.67,74.67,74.66,74.66,2200.0,67.2468,67.2468,67.2378,67.2378,2200.0
2014-10-22 11:55:00,74.67,74.69,74.65,74.65,5500.0,67.2468,67.2648,67.2288,67.2288,5500.0
2014-10-22 12:00:00,74.66,74.67,74.59,74.59,6000.0,67.2378,67.2468,67.1747,67.1747,6000.0
2014-10-22 12:05:00,74.59,74.59,74.53,74.57,4900.0,67.1747,67.1747,67.1207,67.1567,4900.0
2014-10-22 12:10:00,74.57,74.64,74.53,74.56,6000.0,67.1567,67.2198,67.1207,67.1477,6000.0
2014-10-22 12:15:00,74.56,74.56,74.42,74.43,3600.0,67.1477,67.1477,67.0216,67.0306,3600.0
2014-10-22 12:20:00,74.46,74.46,74.42,74.45,1500.0,67.0576,67.0576,67.0216,67.0486,1500.0
2014-10-22 12:25:00,74.44,74.46,74.43,74.43,3500.0,67.0396,67.0576,67.0306,67.0306,3500.0
2014-10-22 12:30:00,74.43,74.5,74.43,74.48,5900.0,67.0306,67.0937,67.0306,67.0757,5900.0
2014-10-22 12:35:00,74.47,74.5,74.39,74.44,3600.0,67.0667,67.0937,66.9946,67.0396,3600.0
2014-10-22 12:40:00,74.44,74.49,74.39,74.45,4500.0,67.0396,67.0847,66.9946,67.0486,4500.0
2014-10-22 12:45:00,74.45,74.46,74.39,74.39,7500.0,67.0486,67.0576,66.9946,66.9946,7500.0
2014-10-22 12:50:00,74.38,74.44,74.37,74.4,3700.0,66.9856,67.0396,66.9766,67.0036,3700.0
2014-10-22 12:55:00,74.38,74.51,74.35,74.51,6800.0,66.9856,67.1027,66.9586,67.1027,6800.0
2014-10-22 13:00:00,74.48,74.55,74.45,74.54,4700.0,67.0757,67.1387,67.0486,67.1297,4700.0
2014-10-22 13:05:00,74.53,74.63,74.44,74.63,3900.0,67.1207,67.2107,67.0396,67.2107,3900.0
2014-10-22 13:10:00,74.63,74.63,74.5,74.5,2700.0,67.2107,67.2107,67.0937,67.0937,2700.0
2014-10-22 13:15:00,74.46,74.51,74.46,74.49,8100.0,67.0576,67.1027,67.0576,67.0847,8100.0
2014-10-22 13:20:00,74.49,74.54,74.46,74.5,10100.0,67.0847,67.1297,67.0576,67.0937,10100.0
2014-10-22 13:25:00,74.49,74.54,74.42,74.42,5800.0,67.0847,67.1297,67.0216,67.0216,5800.0
2014-10-22 13:30:00,74.39,74.39,74.3,74.32,4500.0,66.9946,66.9946,66.9136,66.9316,4500.0
2014-10-22 13:35:00,74.31,74.41,74.31,74.4,4000.0,66.9226,67.0126,66.9226,67.0036,4000.0
2014-10-22 13:40:00,74.4,74.44,74.38,74.39,5000.0,67.0036,67.0396,66.9856,66.9946,5000.0
2014-10-22 13:45:00,74.42,74.42,74.34,74.34,4400.0,67.0216,67.0216,66.9496,66.9496,4400.0
2014-10-22 13:50:00,74.32,74.37,74.3,74.33,6600.0,66.9316,66.9766,66.9136,66.9406,6600.0
2014-10-22 13:55:00,74.34,74.34,74.3,74.3,3300.0,66.9496,66.9496,66.9136,66.9136,3300.0
2014-10-22 14:00:00,74.3,74.31,74.21,74.22,7300.0,66.9136,66.9226,66.8325,66.8415,7300.0
2014-10-22 14:05:00,74.2,74.26,74.2,74.25,4800.0,66.8235,66.8775,66.8235,66.8685,4800.0
2014-10-22 14:10:00,74.26,74.29,74.25,74.26,4000.0,66.8775,66.9045,66.8685,66.8775,4000.0
2014-10-22 14:15:00,74.26,74.27,74.23,74.23,7500.0,66.8775,66.8865,66.8505,66.8505,7500.0
2014-10-22 14:20:00,74.23,74.23,74.13,74.17,5100.0,66.8505,66.8505,66.7605,66.7965,5100.0
2014-10-22 14:25:00,74.15,74.24,74.14,74.22,4300.0,66.7785,66.8595,66.7695,66.8415,4300.0
2014-10-22 14:30:00,74.18,74.19,74.09,74.15,4700.0,66.8055,66.8145,66.7244,66.7785,4700.0
2014-10-22 14:35:00,74.1,74.14,74.09,74.11,5600.0,66.7334,66.7695,66.7244,66.7424,5600.0
2014-10-22 14:40:00,74.09,74.12,74.05,74.12,6200.0,66.7244,66.7514,66.6884,66.7514,6200.0
2014-10-22 14:45:00,74.12,74.12,74.06,74.08,6800.0,66.7514,66.7514,66.6974,66.7154,6800.0
2014-10-22 14:50:00,74.06,74.07,74.01,74.01,4500.0,66.6974,66.7064,66.6524,66.6524,4500.0
2014-10-22 14:55:00,74.02,74.16,74.02,74.15,6900.0,66.6614,66.7875,66.6614,66.7785,6900.0
2014-10-22 15:00:00,74.15,74.22,74.11,74.19,12700.0,66.7785,66.8415,66.7424,66.8145,12700.0
2014-10-22 15:05:00,74.19,74.19,74.11,74.14,5200.0,66.8145,66.8145,66.7424,66.7695,5200.0
2014-10-22 15:10:00,74.15,74.15,74.1,74.13,9200.0,66.7785,66.7785,66.7334,66.7605,9200.0
2014-10-22 15:15:00,74.13,74.18,74.1,74.13,5600.0,66.7605,66.8055,66.7334,66.7605,5600.0
2014-10-22 15:20:00,74.14,74.16,74.09,74.09,8000.0,66.7695,66.7875,66.7244,66.7244,8000.0
2014-10-22 15:25:00,74.06,74.07,74.0,74.0,6000.0,66.6974,66.7064,66.6434,66.6434,6000.0
2014-10-22 15:30:00,74.0,74.0,73.88,73.88,11000.0,66.6434,66.6434,66.5353,66.5353,11000.0
2014-10-22 15:35:00,73.89,73.95,73.89,73.95,16100.0,66.5443,66.5983,66.5443,66.5983,16100.0
2014-10-22 15:40:00,73.95,74.01,73.92,73.97,13700.0,66.5983,66.6524,66.5713,66.6164,13700.0
2014-10-22 15:45:00,73.97,73.99,73.86,73.88,17500.0,66.6164,66.6344,66.5173,66.5353,17500.0
2014-10-22 15:50:00,73.87,73.93,73.85,73.92,15800.0,66.5263,66.5803,66.5083,66.5713,15800.0
2014-10-22 15:55:00,73.93,73.95,73.82,73.85,28700.0,66.5803,66.5983,66.4813,66.5083,28700.0
2014-10-23 09:30:00,74.06,74.55,73.08,74.22,22000.0,66.6974,67.1387,65.8148,66.8415,22000.0
2014-10-23 09:35:00,74.2,74.25,73.14,73.31,8800.0,66.8235,66.8685,65.8689,66.022,8800.0
2014-10-23 09:40:00,73.12,73.63,72.97,73.09,16200.0,65.8509,66.3102,65.7158,65.8238,16200.0
2014-10-23 09:45:00,73.07,73.83,73.07,73.59,10500.0,65.8058,66.4903,65.8058,66.2741,10500.0
2014-10-23 09:50:00,73.45,73.85,73.42,73.71,6000.0,66.1481,66.5083,66.121,66.3822,6000.0
2014-10-23 09:55:00,73.75,73.85,73.0,73.0,20000.0,66.4182,66.5083,65.7428,65.7428,20000.0
2014-10-23 10:00:00,73.01,73.25,72.8,73.25,4600.0,65.7518,65.9679,65.5627,65.9679,4600.0
2014-10-23 10:05:00,73.32,73.47,73.24,73.27,5300.0,66.031,66.1661,65.9589,65.986,5300.0
2014-10-23 10:10:00,73.23,73.6,73.14,73.59,5900.0,65.9499,66.2831,65.8689,66.2741,5900.0
2014-10-23 10:15:00,73.6,73.67,73.38,73.64,10600.0,66.2831,66.3462,66.085,66.3192,10600.0
2014-10-23 10:20:00,73.61,73.63,73.37,73.37,5100.0,66.2921,66.3102,66.076,66.076,5100.0
2014-10-23 10:25:00,73.41,73.49,73.38,73.43,7000.0,66.112,66.1841,66.085,66.13,7000.0
2014-10-23 10:30:00,73.42,73.47,73.35,73.35,8400.0,66.121,66.1661,66.058,66.058,8400.0
2014-10-23 10:35:00,73.36,73.38,73.31,73.38,6100.0,66.067,66.085,66.022,66.085,6100.0
2014-10-23 10:40:00,73.36,73.37,73.27,73.35,3500.0,66.067,66.076,65.986,66.058,3500.0
2014-10-23 10:45:00,73.38,73.4,73.29,73.39,2500.0,66.085,66.103,66.004,66.094,2500.0
2014-10-23 10:50:00,73.42,73.58,73.41,73.58,2200.0,66.121,66.2651,66.112,66.2651,2200.0
2014-10-23 10:55:00,73.58,73.65,73.55,73.59,6000.0,66.2651,66.3282,66.2381,66.2741,6000.0
2014-10-23 11:00:00,73.59,73.61,73.47,73.47,4000.0,66.2741,66.2921,66.1661,66.1661,4000.0
2014-10-23 11:05:00,73.48,73.59,73.48,73.53,5100.0,66.1751,66.2741,66.1751,66.2201,5100.0
2014-10-23 11:10:00,73.55,73.68,73.55,73.62,4100.0,66.2381,66.3552,66.2381,66.3012,4100.0
2014-10-23 11:15:00,73.62,73.68,73.53,73.58,7000.0,66.3012,66.3552,66.2201,66.2651,7000.0
2014-10-23 11:20:00,73.61,73.62,73.46,73.49,6900.0,66.2921,66.3012,66.1571,66.1841,6900.0
2014-10-23 11:25:00,73.49,73.49,73.32,73.32,8500.0,66.1841,66.1841,66.031,66.031,8500.0
2014-10-23 11:30:00,73.33,73.36,73.18,73.29,8700.0,66.04,66.067,65.9049,66.004,8700.0
2014-10-23 11:35:00,73.29,73.34,73.26,73.31,5200.0,66.004,66.049,65.9769,66.022,5200.0
2014-10-23 11:40:00,73.29,73.39,73.24,73.31,4600.0,66.004,66.094,65.9589,66.022,4600.0
2014-10-23 11:45:00,73.33,73.33,73.12,73.14,9500.0,66.04,66.04,65.8509,65.8689,9500.0
2014-10-23 11:50:00,73.17,73.26,73.15,73.17,4300.0,65.8959,65.9769,65.8779,65.8959,4300.0
2014-10-23 11:55:00,73.15,73.2,73.15,73.18,5800.0,65.8779,65.9229,65.8779,65.9049,5800.0
2014-10-23 12:00:00,73.19,73.21,73.12,73.13,6800.0,65.9139,65.9319,65.8509,65.8599,6800.0
2014-10-23 12:05:00,73.14,73.19,73.03,73.04,6500.0,65.8689,65.9139,65.7698,65.7788,6500.0
2014-10-23 12:10:00,73.03,73.04,72.95,72.98,4400.0,65.7698,65.7788,65.6978,65.7248,4400.0
2014-10-23 12:15:00,72.97,73.02,72.96,72.96,3800.0,65.7158,65.7608,65.7068,65.7068,3800.0
2014-10-23 12:20:00,72.98,73.45,72.92,72.95,9900.0,65.7248,66.1481,65.6707,65.6978,9900.0
2014-10-23 12:25:00,72.95,72.97,72.92,72.95,8500.0,65.6978,65.7158,65.6707,65.6978,8500.0
2014-10-23 12:30:00,72.96,72.96,72.92,72.95,7400.0,65.7068,65.7068,65.6707,65.6978,7400.0
2014-10-23 12:35:00,72.95,72.96,72.92,72.95,4600.0,65.6978,65.7068,65.6707,65.6978,4600.0
2014-10-23 12:40:00,72.95,72.95,72.9,72.92,10200.0,65.6978,65.6978,65.6527,65.6707,10200.0
2014-10-23 12:45:00,72.93,72.95,72.87,72.93,12200.0,65.6798,65.6978,65.6257,65.6798,12200.0
2014-10-23 12:50:00,72.95,72.99,72.87,72.87,11400.0,65.6978,65.7338,65.6257,65.6257,11400.0
2014-10-23 12:55:00,72.87,72.88,72.81,72.83,6300.0,65.6257,65.6347,65.5717,65.5897,6300.0
2014-10-23 13:00:00,72.86,72.95,72.84,72.95,6500.0,65.6167,65.6978,65.5987,65.6978,6500.0
2014-10-23 13:05:00,72.95,72.99,72.93,72.94,15700.0,65.6978,65.7338,65.6798,65.6888,15700.0
2014-10-23 13:10:00,72.93,72.97,72.93,72.93,6900.0,65.6798,65.7158,65.6798,65.6798,6900.0
2014-10-23 13:15:00,72.95,73.16,72.95,73.13,4700.0,65.6978,65.8869,65.6978,65.8599,4700.0
2014-10-23 13:20:00,73.17,73.22,73.13,73.14,5400.0,65.8959,65.9409,65.8599,65.8689,5400.0
2014-10-23 13:25:00,73.14,73.21,73.14,73.2,10400.0,65.8689,65.9319,65.8689,65.9229,10400.0
2014-10-23 13:30:00,73.2,73.21,73.13,73.19,11700.0,65.9229,65.9319,65.8599,65.9139,11700.0
2014-10-23 13:35:00,73.19,73.2,73.13,73.17,9800.0,65.9139,65.9229,65.8599,65.8959,9800.0
2014-10-23 13:40:00,73.16,73.16,73.12,73.13,6100.0,65.8869,65.8869,65.8509,65.8599,6100.0
2014-10-23 13:45:00,73.14,73.14,72.95,72.95,9900.0,65.8689,65.8689,65.6978,65.6978,9900.0
2014-10-23 13:50:00,72.92,72.92,72.84,72.92,10600.0,65.6707,65.6707,65.5987,65.6707,10600.0
2014-10-23 13:55:00,72.9,72.92,72.88,72.9,4000.0,65.6527,65.6707,65.6347,65.6527,4000.0
2014-10-23 14:00:00,72.9,72.9,72.76,72.79,14800.0,65.6527,65.6527,65.5267,65.5537,14800.0
2014-10-23 14:05:00,72.8,72.82,72.77,72.8,6600.0,65.5627,65.5807,65.5357,65.5627,6600.0
2014-10-23 14:10:00,72.81,72.91,72.81,72.91,5100.0,65.5717,65.6617,65.5717,65.6617,5100.0
2014-10-23 14:15:00,72.91,73.02,72.91,73.02,3200.0,65.6617,65.7608,65.6617,65.7608,3200.0
2014-10-23 14:20:00,73.01,73.09,73.01,73.08,6100.0,65.7518,65.8238,65.7518,65.8148,6100.0
2014-10-23 14:25:00,73.08,73.17,73.08,73.11,5400.0,65.8148,65.8959,65.8148,65.8419,5400.0
2014-10-23 14:30:00,73.11,73.13,73.02,73.02,8800.0,65.8419,65.8599,65.7608,65.7608,8800.0
2014-10-23 14:35:00,73.03,73.03,73.0,73.03,3900.0,65.7698,65.7698,65.7428,65.7698,3900.0
2014-10-23 14:40:00,73.03,73.24,73.02,73.19,18800.0,65.7698,65.9589,65.7608,65.9139,18800.0
2014-10-23 14:45:00,73.18,73.19,73.1,73.1,5500.0,65.9049,65.9139,65.8329,65.8329,5500.0
2014-10-23 14:50:00,73.12,73.13,73.06,73.11,7000.0,65.8509,65.8599,65.7968,65.8419,7000.0
2014-10-23 14:55:00,73.11,73.11,72.86,73.0,8700.0,65.8419,65.8419,65.6167,65.7428,8700.0
2014-10-23 15:00:00,72.97,72.97,72.81,72.83,11100.0,65.7158,65.7158,65.5717,65.5897,11100.0
2014-10-23 15:05:00,72.83,72.86,72.79,72.81,10200.0,65.5897,65.6167,65.5537,65.5717,10200.0
2014-10-23 15:10:00,72.84,72.85,72.69,72.71,11900.0,65.5987,65.6077,65.4636,65.4816,11900.0
2014-10-23 15:15:00,72.72,72.81,72.69,72.79,7400.0,65.4906,65.5717,65.4636,65.5537,7400.0
2014-10-23 15:20:00,72.75,73.01,72.62,73.0,94300.0,65.5176,65.7518,65.4006,65.7428,94300.0
2014-10-23 15:25:00,72.95,73.04,72.92,72.99,16800.0,65.6978,65.7788,65.6707,65.7338,16800.0
2014-10-23 15:30:00,73.0,73.06,72.96,73.01,23500.0,65.7428,65.7968,65.7068,65.7518,23500.0
2014-10-23 15:35:00,73.02,73.03,72.94,72.99,17300.0,65.7608,65.7698,65.6888,65.7338,17300.0
2014-10-23 15:40:00,73.0,73.0,72.92,72.96,17800.0,65.7428,65.7428,65.6707,65.7068,17800.0
2014-10-23 15:45:00,72.96,73.0,72.95,72.95,32300.0,65.7068,65.7428,65.6978,65.6978,32300.0
2014-10-23 15:50:00,72.96,72.99,72.76,72.78,35500.0,65.7068,65.7338,65.5267,65.5447,35500.0
2014-10-23 15:55:00,72.8,72.85,72.76,72.78,72000.0,65.5627,65.6077,65.5267,65.5447,72000.0
2014-10-24 09:30:00,72.84,73.13,72.45,73.09,17100.0,65.5987,65.8599,65.2475,65.8238,17100.0
2014-10-24 09:35:00,73.14,73.14,72.89,73.11,7200.0,65.8689,65.8689,65.6437,65.8419,7200.0
2014-10-24 09:40:00,73.04,73.18,72.98,73.02,6900.0,65.7788,65.9049,65.7248,65.7608,6900.0
2014-10-24 09:45:00,73.06,73.09,72.75,72.77,4300.0,65.7968,65.8238,65.5176,65.5357,4300.0
2014-10-24 09:50:00,72.77,72.9,72.67,72.87,10400.0,65.5357,65.6527,65.4456,65.6257,10400.0
2014-10-24 09:55:00,72.91,72.98,72.89,72.9,5100.0,65.6617,65.7248,65.6437,65.6527,5100.0
2014-10-24 10:00:00,72.86,72.97,72.82,72.83,6900.0,65.6167,65.7158,65.5807,65.5897,6900.0
2014-10-24 10:05:00,72.84,72.87,72.67,72.77,9900.0,65.5987,65.6257,65.4456,65.5357,9900.0
2014-10-24 10:10:00,72.81,73.03,72.78,72.96,14000.0,65.5717,65.7698,65.5447,65.7068,14000.0
2014-10-24 10:15:00,72.99,73.02,72.9,73.0,6900.0,65.7338,65.7608,65.6527,65.7428,6900.0
2014-10-24 10:20:00,73.01,73.03,72.92,72.92,13100.0,65.7518,65.7698,65.6707,65.6707,13100.0
2014-10-24 10:25:00,72.91,72.91,72.66,72.67,16400.0,65.6617,65.6617,65.4366,65.4456,16400.0
2014-10-24 10:30:00,72.68,72.73,72.62,72.73,11400.0,65.4546,65.4996,65.4006,65.4996,11400.0
2014-10-24 10:35:00,72.7,72.75,72.65,72.65,12500.0,65.4726,65.5176,65.4276,65.4276,12500.0
2014-10-24 10:40:00,72.67,72.71,72.63,72.71,5800.0,65.4456,65.4816,65.4096,65.4816,5800.0
2014-10-24 10:45:00,72.73,72.79,72.68,72.68,10300.0,65.4996,65.5537,65.4546,65.4546,10300.0
2014-10-24 10:50:00,72.7,72.9,72.7,72.76,13500.0,65.4726,65.6527,65.4726,65.5267,13500.0
2014-10-24 10:55:00,72.76,72.81,72.76,72.79,2000.0,65.5267,65.5717,65.5267,65.5537,2000.0
2014-10-24 11:00:00,72.82,72.92,72.79,72.92,9200.0,65.5807,65.6707,65.5537,65.6707,9200.0
2014-10-24 11:05:00,72.92,72.96,72.83,72.85,15800.0,65.6707,65.7068,65.5897,65.6077,15800.0
2014-10-24 11:10:00,72.84,72.92,72.84,72.9,10000.0,65.5987,65.6707,65.5987,65.6527,10000.0
2014-10-24 11:15:00,72.91,72.98,72.83,72.84,17300.0,65.6617,65.7248,65.5897,65.5987,17300.0
2014-10-24 11:20:00,72.86,72.95,72.85,72.95,6500.0,65.6167,65.6978,65.6077,65.6978,6500.0
2014-10-24 11:25:00,72.95,72.99,72.93,72.98,18000.0,65.6978,65.7338,65.6798,65.7248,18000.0
2014-10-24 11:30:00,73.0,73.01,72.97,73.0,12300.0,65.7428,65.7518,65.7158,65.7428,12300.0
2014-10-24 11:35:00,73.0,73.08,72.98,73.05,17200.0,65.7428,65.8148,65.7248,65.7878,17200.0
2014-10-24 11:40:00,73.04,73.05,72.97,73.03,9300.0,65.7788,65.7878,65.7158,65.7698,9300.0
2014-10-24 11:45:00,73.04,73.19,73.04,73.19,7800.0,65.7788,65.9139,65.7788,65.9139,7800.0
2014-10-24 11:50:00,73.2,73.26,73.16,73.16,8800.0,65.9229,65.9769,65.8869,65.8869,8800.0
2014-10-24 11:55:00,73.16,73.25,73.15,73.24,4200.0,65.8869,65.9679,65.8779,65.9589,4200.0
2014-10-24 12:00:00,73.25,73.25,73.17,73.19,10200.0,65.9679,65.9679,65.8959,65.9139,10200.0
2014-10-24 12:05:00,73.2,73.2,73.1,73.15,7600.0,65.9229,65.9229,65.8329,65.8779,7600.0
2014-10-24 12:10:00,73.17,73.21,73.15,73.2,8100.0,65.8959,65.9319,65.8779,65.9229,8100.0
2014-10-24 12:15:00,73.2,73.21,73.1,73.1,12700.0,65.9229,65.9319,65.8329,65.8329,12700.0
2014-10-24 12:20:00,73.1,73.12,73.08,73.12,3100.0,65.8329,65.8509,65.8148,65.8509,3100.0
2014-10-24 12:25:00,73.14,73.2,73.13,73.13,8000.0,65.8689,65.9229,65.8599,65.8599,8000.0
2014-10-24 12:30:00,73.12,73.2,73.11,73.2,6800.0,65.8509,65.9229,65.8419,65.9229,6800.0
2014-10-24 12:35:00,73.2,73.2,73.08,73.08,7400.0,65.9229,65.9229,65.8148,65.8148,7400.0
2014-10-24 12:40:00,73.1,73.2,73.1,73.2,3400.0,65.8329,65.9229,65.8329,65.9229,3400.0
2014-10-24 12:45:00,73.2,73.22,73.12,73.13,11200.0,65.9229,65.9409,65.8509,65.8599,11200.0
2014-10-24 12:50:00,73.11,73.11,73.01,73.04,2500.0,65.8419,65.8419,65.7518,65.7788,2500.0
2014-10-24 12:55:00,73.05,73.11,73.05,73.11,3400.0,65.7878,65.8419,65.7878,65.8419,3400.0
2014-10-24 13:00:00,73.14,73.16,73.14,73.14,3000.0,65.8689,65.8869,65.8689,65.8689,3000.0
2014-10-24 13:05:00,73.14,73.2,73.12,73.19,4200.0,65.8689,65.9229,65.8509,65.9139,4200.0
2014-10-24 13:10:00,73.18,73.2,73.11,73.11,9700.0,65.9049,65.9229,65.8419,65.8419,9700.0
2014-10-24 13:15:00,73.11,73.12,73.11,73.12,1900.0,65.8419,65.8509,65.8419,65.8509,1900.0
2014-10-24 13:20:00,73.15,73.19,73.15,73.18,4800.0,65.8779,65.9139,65.8779,65.9049,4800.0
2014-10-24 13:25:00,73.18,73.19,73.17,73.19,2500.0,65.9049,65.9139,65.8959,65.9139,2500.0
2014-10-24 13:30:00,73.2,73.37,73.2,73.37,20200.0,65.9229,66.076,65.9229,66.076,20200.0
2014-10-24 13:35:00,73.4,73.45,73.36,73.37,5700.0,66.103,66.1481,66.067,66.076,5700.0
2014-10-24 13:40:00,73.37,73.43,73.37,73.42,3300.0,66.076,66.13,66.076,66.121,3300.0
2014-10-24 13:45:00,73.45,73.56,73.45,73.56,4500.0,66.1481,66.2471,66.1481,66.2471,4500.0
2014-10-24 13:50:00,73.56,73.6,73.55,73.6,4400.0,66.2471,66.2831,66.2381,66.2831,4400.0
2014-10-24 13:55:00,73.59,73.59,73.47,73.49,6500.0,66.2741,66.2741,66.1661,66.1841,6500.0
2014-10-24 14:00:00,73.5,73.55,73.48,73.54,8200.0,66.1931,66.2381,66.1751,66.2291,8200.0
2014-10-24 14:05:00,73.55,73.6,73.55,73.59,7500.0,66.2381,66.2831,66.2381,66.2741,7500.0
2014-10-24 14:10:00,73.6,73.66,73.57,73.57,5400.0,66.2831,66.3372,66.2561,66.2561,5400.0
2014-10-24 14:15:00,73.56,73.66,73.56,73.66,2400.0,66.2471,66.3372,66.2471,66.3372,2400.0
2014-10-24 14:20:00,73.65,73.75,73.65,73.75,9500.0,66.3282,66.4182,66.3282,66.4182,9500.0
2014-10-24 14:25:00,73.74,73.74,73.65,73.69,8900.0,66.4092,66.4092,66.3282,66.3642,8900.0
2014-10-24 14:30:00,73.69,73.8,73.69,73.78,8600.0,66.3642,66.4633,66.3642,66.4452,8600.0
2014-10-24 14:35:00,73.8,73.95,73.79,73.95,10300.0,66.4633,66.5983,66.4543,66.5983,10300.0
2014-10-24 14:40:00,73.95,73.96,73.87,73.87,9300.0,66.5983,66.6074,66.5263,66.5263,9300.0
2014-10-24 14:45:00,73.88,73.9,73.82,73.82,9000.0,66.5353,66.5533,66.4813,66.4813,9000.0
2014-10-24 14:50:00,73.82,73.82,73.75,73.79,5400.0,66.4813,66.4813,66.4182,66.4543,5400.0
2014-10-24 14:55:00,73.81,73.82,73.57,73.66,14200.0,66.4723,66.4813,66.2561,66.3372,14200.0
2014-10-24 15:00:00,73.66,73.8,73.66,73.78,4700.0,66.3372,66.4633,66.3372,66.4452,4700.0
2014-10-24 15:05:00,73.79,73.8,73.72,73.73,6000.0,66.4543,66.4633,66.3912,66.4002,6000.0
2014-10-24 15:10:00,73.73,73.78,73.67,73.67,10600.0,66.4002,66.4452,66.3462,66.3462,10600.0
2014-10-24 15:15:00,73.67,73.75,73.67,73.75,4200.0,66.3462,66.4182,66.3462,66.4182,4200.0
2014-10-24 15:20:00,73.77,73.77,73.66,73.69,11000.0,66.4362,66.4362,66.3372,66.3642,11000.0
2014-10-24 15:25:00,73.69,73.71,73.62,73.64,8300.0,66.3642,66.3822,66.3012,66.3192,8300.0
2014-10-24 15:30:00,73.65,73.75,73.65,73.73,9500.0,66.3282,66.4182,66.3282,66.4002,9500.0
2014-10-24 15:35:00,73.72,73.76,73.72,73.75,6800.0,66.3912,66.4272,66.3912,66.4182,6800.0
2014-10-24 15:40:00,73.75,73.83,73.74,73.79,30100.0,66.4182,66.4903,66.4092,66.4543,30100.0
2014-10-24 15:45:00,73.81,73.96,73.8,73.87,43400.0,66.4723,66.6074,66.4633,66.5263,43400.0
2014-10-24 15:50:00,73.87,73.89,73.83,73.84,23200.0,66.5263,66.5443,66.4903,66.4993,23200.0
2014-10-24 15:55:00,73.85,73.9,73.84,73.86,32000.0,66.5083,66.5533,66.4993,66.5173,32000.0
2014-10-27 09:30:00,73.75,73.89,73.49,73.74,8500.0,66.4182,66.5443,66.1841,66.4092,8500.0
2014-10-27 09:35:00,73.7,74.06,73.66,74.02,12700.0,66.3732,66.6974,66.3372,66.6614,12700.0
2014-10-27 09:40:00,73.93,74.33,73.93,74.14,6200.0,66.5803,66.9406,66.5803,66.7695,6200.0
2014-10-27 09:45:00,74.1,74.1,73.77,73.77,6100.0,66.7334,66.7334,66.4362,66.4362,6100.0
2014-10-27 09:50:00,73.77,73.84,73.65,73.83,4100.0,66.4362,66.4993,66.3282,66.4903,4100.0
2014-10-27 09:55:00,73.82,73.83,73.7,73.76,5200.0,66.4813,66.4903,66.3732,66.4272,5200.0
2014-10-27 10:00:00,73.78,73.83,73.55,73.56,4600.0,66.4452,66.4903,66.2381,66.2471,4600.0
2014-10-27 10:05:00,73.57,73.76,73.55,73.69,3500.0,66.2561,66.4272,66.2381,66.3642,3500.0
2014-10-27 10:10:00,73.78,73.95,73.78,73.87,5100.0,66.4452,66.5983,66.4452,66.5263,5100.0
2014-10-27 10:15:00,73.87,73.98,73.87,73.95,2500.0,66.5263,66.6254,66.5263,66.5983,2500.0
2014-10-27 10:20:00,73.97,74.03,73.89,74.0,6900.0,66.6164,66.6704,66.5443,66.6434,6900.0
2014-10-27 10:25:00,74.01,74.06,74.01,74.03,4700.0,66.6524,66.6974,66.6524,66.6704,4700.0
2014-10-27 10:30:00,74.02,74.02,73.93,73.96,4100.0,66.6614,66.6614,66.5803,66.6074,4100.0
2014-10-27 10:35:00,73.97,74.06,73.95,74.06,3500.0,66.6164,66.6974,66.5983,66.6974,3500.0
2014-10-27 10:40:00,74.06,74.32,74.06,74.29,13200.0,66.6974,66.9316,66.6974,66.9045,13200.0
2014-10-27 10:45:00,74.29,74.29,74.18,74.21,3800.0,66.9045,66.9045,66.8055,66.8325,3800.0
2014-10-27 10:50:00,74.23,74.28,74.22,74.24,7200.0,66.8505,66.8955,66.8415,66.8595,7200.0
2014-10-27 10:55:00,74.26,74.26,74.16,74.22,8200.0,66.8775,66.8775,66.7875,66.8415,8200.0
2014-10-27 11:00:00,74.22,74.27,74.15,74.27,7600.0,66.8415,66.8865,66.7785,66.8865,7600.0
2014-10-27 11:05:00,74.24,74.41,74.23,74.4,5700.0,66.8595,67.0126,66.8505,67.0036,5700.0
2014-10-27 11:10:00,74.41,74.55,74.41,74.46,4800.0,67.0126,67.1387,67.0126,67.0576,4800.0
2014-10-27 11:15:00,74.45,74.47,74.39,74.46,3800.0,67.0486,67.0667,66.9946,67.0576,3800.0
2014-10-27 11:20:00,74.45,74.46,74.39,74.44,2700.0,67.0486,67.0576,66.9946,67.0396,2700.0
2014-10-27 11:25:00,74.49,74.49,74.43,74.49,4800.0,67.0847,67.0847,67.0306,67.0847,4800.0
2014-10-27 11:30:00,74.48,74.53,74.47,74.51,5700.0,67.0757,67.1207,67.0667,67.1027,5700.0
2014-10-27 11:35:00,74.5,74.5,74.32,74.33,4400.0,67.0937,67.0937,66.9316,66.9406,4400.0
2014-10-27 11:40:00,74.35,74.36,74.3,74.36,1300.0,66.9586,66.9676,66.9136,66.9676,1300.0
2014-10-27 11:45:00,74.36,74.39,74.32,74.36,6800.0,66.9676,66.9946,66.9316,66.9676,6800.0
2014-10-27 11:50:00,74.35,74.35,74.3,74.35,2100.0,66.9586,66.9586,66.9136,66.9586,2100.0
2014-10-27 11:55:00,74.37,74.46,74.37,74.44,3400.0,66.9766,67.0576,66.9766,67.0396,3400.0
2014-10-27 12:00:00,74.44,74.52,74.41,74.52,3500.0,67.0396,67.1117,67.0126,67.1117,3500.0
2014-10-27 12:05:00,74.49,74.58,74.48,74.55,3600.0,67.0847,67.1657,67.0757,67.1387,3600.0
2014-10-27 12:10:00,74.56,74.56,74.5,74.53,2100.0,67.1477,67.1477,67.0937,67.1207,2100.0
2014-10-27 12:15:00,74.52,74.57,74.45,74.47,2500.0,67.1117,67.1567,67.0486,67.0667,2500.0
2014-10-27 12:20:00,74.48,74.51,74.46,74.51,5600.0,67.0757,67.1027,67.0576,67.1027,5600.0
2014-10-27 12:25:00,74.5,74.55,74.49,74.53,2300.0,67.0937,67.1387,67.0847,67.1207,2300.0
2014-10-27 12:30:00,74.54,74.55,74.5,74.55,2400.0,67.1297,67.1387,67.0937,67.1387,2400.0
2014-10-27 12:35:00,74.55,74.61,74.55,74.57,8900.0,67.1387,67.1927,67.1387,67.1567,8900.0
2014-10-27 12:40:00,74.57,74.62,74.55,74.62,3400.0,67.1567,67.2017,67.1387,67.2017,3400.0
2014-10-27 12:45:00,74.65,74.65,74.55,74.57,3300.0,67.2288,67.2288,67.1387,67.1567,3300.0
2014-10-27 12:50:00,74.57,74.63,74.55,74.61,3200.0,67.1567,67.2107,67.1387,67.1927,3200.0
2014-10-27 12:55:00,74.6,74.63,74.58,74.59,3700.0,67.1837,67.2107,67.1657,67.1747,3700.0
2014-10-27 13:00:00,74.6,74.67,74.58,74.66,4700.0,67.1837,67.2468,67.1657,67.2378,4700.0
2014-10-27 13:05:00,74.65,74.67,74.62,74.64,5900.0,67.2288,67.2468,67.2017,67.2198,5900.0
2014-10-27 13:10:00,74.65,74.66,74.62,74.66,4800.0,67.2288,67.2378,67.2017,67.2378,4800.0
2014-10-27 13:15:00,74.65,74.72,74.64,74.71,8600.0,67.2288,67.2918,67.2198,67.2828,8600.0
2014-10-27 13:20:00,74.7,74.72,74.68,74.68,5700.0,67.2738,67.2918,67.2558,67.2558,5700.0
2014-10-27 13:25:00,74.68,74.69,74.66,74.67,3100.0,67.2558,67.2648,67.2378,67.2468,3100.0
2014-10-27 13:30:00,74.68,74.69,74.67,74.67,2500.0,67.2558,67.2648,67.2468,67.2468,2500.0
2014-10-27 13:35:00,74.67,74.69,74.62,74.68,13900.0,67.2468,67.2648,67.2017,67.2558,13900.0
2014-10-27 13:40:00,74.69,74.73,74.67,74.71,7300.0,67.2648,67.3008,67.2468,67.2828,7300.0
2014-10-27 13:45:00,74.7,74.77,74.7,74.74,6200.0,67.2738,67.3368,67.2738,67.3098,6200.0
2014-10-27 13:50:00,74.74,74.74,74.68,74.7,5100.0,67.3098,67.3098,67.2558,67.2738,5100.0
2014-10-27 13:55:00,74.71,74.74,74.71,74.72,2800.0,67.2828,67.3098,67.2828,67.2918,2800.0
2014-10-27 14:00:00,74.74,74.74,74.66,74.68,3900.0,67.3098,67.3098,67.2378,67.2558,3900.0
2014-10-27 14:05:00,74.67,74.69,74.65,74.69,4600.0,67.2468,67.2648,67.2288,67.2648,4600.0
2014-10-27 14:10:00,74.69,74.74,74.69,74.74,2500.0,67.2648,67.3098,67.2648,67.3098,2500.0
2014-10-27 14:15:00,74.74,74.76,74.7,74.75,5600.0,67.3098,67.3278,67.2738,67.3188,5600.0
2014-10-27 14:20:00,74.75,74.77,74.74,74.75,2700.0,67.3188,67.3368,67.3098,67.3188,2700.0
2014-10-27 14:25:00,74.75,74.75,74.65,74.7,3700.0,67.3188,67.3188,67.2288,67.2738,3700.0
2014-10-27 14:30:00,74.68,74.7,74.62,74.7,6200.0,67.2558,67.2738,67.2017,67.2738,6200.0
2014-10-27 14:35:00,74.72,74.72,74.64,74.65,4800.0,67.2918,67.2918,67.2198,67.2288,4800.0
2014-10-27 14:40:00,74.65,74.65,74.63,74.65,1500.0,67.2288,67.2288,67.2107,67.2288,1500.0
2014-10-27 14:45:00,74.65,74.66,74.63,74.66,2900.0,67.2288,67.2378,67.2107,67.2378,2900.0
2014-10-27 14:50:00,74.67,74.7,74.62,74.62,7400.0,67.2468,67.2738,67.2017,67.2017,7400.0
2014-10-27 14:55:00,74.62,74.66,74.61,74.66,3200.0,67.2017,67.2378,67.1927,67.2378,3200.0
2014-10-27 15:00:00,74.67,74.71,74.65,74.71,4100.0,67.2468,67.2828,67.2288,67.2828,4100.0
2014-10-27 15:05:00,74.72,74.73,74.65,74.65,4500.0,67.2918,67.3008,67.2288,67.2288,4500.0
2014-10-27 15:10:00,74.65,74.66,74.65,74.66,3500.0,67.2288,67.2378,67.2288,67.2378,3500.0
2014-10-27 15:15:00,74.65,74.73,74.65,74.73,6100.0,67.2288,67.3008,67.2288,67.3008,6100.0
2014-10-27 15:20:00,74.74,74.74,74.66,74.7,5900.0,67.3098,67.3098,67.2378,67.2738,5900.0
2014-10-27 15:25:00,74.7,74.7,74.65,74.65,3600.0,67.2738,67.2738,67.2288,67.2288,3600.0
2014-10-27 15:30:00,74.65,74.74,74.64,74.73,4500.0,67.2288,67.3098,67.2198,67.3008,4500.0
2014-10-27 15:35:00,74.74,74.79,74.71,74.79,10000.0,67.3098,67.3548,67.2828,67.3548,10000.0
2014-10-27 15:40:00,74.78,74.84,74.76,74.82,16100.0,67.3458,67.3999,67.3278,67.3819,16100.0
2014-10-27 15:45:00,74.83,74.84,74.8,74.81,17000.0,67.3909,67.3999,67.3638,67.3729,17000.0
2014-10-27 15:50:00,74.82,74.82,74.8,74.8,16400.0,67.3819,67.3819,67.3638,67.3638,16400.0
2014-10-27 15:55:00,74.8,74.82,74.8,74.8,27300.0,67.3638,67.3819,67.3638,67.3638,27300.0
2014-10-28 09:30:00,75.21,75.33,75.21,75.32,3200.0,67.7331,67.8412,67.7331,67.8322,3200.0
2014-10-28 09:35:00,75.33,75.41,75.2,75.27,4400.0,67.8412,67.9132,67.7241,67.7871,4400.0
2014-10-28 09:40:00,75.34,75.34,75.18,75.31,2400.0,67.8502,67.8502,67.7061,67.8231,2400.0
2014-10-28 09:45:00,75.31,75.53,75.31,75.52,2500.0,67.8231,68.0213,67.8231,68.0123,2500.0
2014-10-28 09:50:00,75.52,75.72,75.52,75.61,3700.0,68.0123,68.1924,68.0123,68.0933,3700.0
2014-10-28 09:55:00,75.6,75.6,75.34,75.45,1600.0,68.0843,68.0843,67.8502,67.9492,1600.0
2014-10-28 10:00:00,75.49,75.58,75.47,75.54,3400.0,67.9853,68.0663,67.9672,68.0303,3400.0
2014-10-28 10:05:00,75.61,75.61,75.53,75.55,1500.0,68.0933,68.0933,68.0213,68.0393,1500.0
2014-10-28 10:10:00,75.56,75.56,75.46,75.5,4000.0,68.0483,68.0483,67.9582,67.9943,4000.0
2014-10-28 10:15:00,75.5,75.51,75.38,75.38,2300.0,67.9943,68.0033,67.8862,67.8862,2300.0
2014-10-28 10:20:00,75.35,75.46,75.35,75.46,1800.0,67.8592,67.9582,67.8592,67.9582,1800.0
2014-10-28 10:25:00,75.45,75.46,75.39,75.46,3300.0,67.9492,67.9582,67.8952,67.9582,3300.0
2014-10-28 10:30:00,75.44,75.44,75.38,75.38,4500.0,67.9402,67.9402,67.8862,67.8862,4500.0
2014-10-28 10:35:00,75.27,75.31,75.26,75.3,2100.0,67.7871,67.8231,67.7781,67.8141,2100.0
2014-10-28 10:40:00,75.29,75.3,75.26,75.27,2800.0,67.8051,67.8141,67.7781,67.7871,2800.0
2014-10-28 10:45:00,75.28,75.31,75.19,75.21,3700.0,67.7961,67.8231,67.7151,67.7331,3700.0
2014-10-28 10:50:00,75.22,75.23,75.12,75.16,2300.0,67.7421,67.7511,67.652,67.6881,2300.0
2014-10-28 10:55:00,75.17,75.27,75.17,75.23,1500.0,67.6971,67.7871,67.6971,67.7511,1500.0
2014-10-28 11:00:00,75.22,75.26,75.19,75.19,3400.0,67.7421,67.7781,67.7151,67.7151,3400.0
2014-10-28 11:05:00,75.15,75.21,75.14,75.2,3300.0,67.6791,67.7331,67.67,67.7241,3300.0
2014-10-28 11:10:00,75.21,75.22,75.16,75.2,2500.0,67.7331,67.7421,67.6881,67.7241,2500.0
2014-10-28 11:15:00,75.22,75.29,75.21,75.22,5600.0,67.7421,67.8051,67.7331,67.7421,5600.0
2014-10-28 11:20:00,75.22,75.22,75.15,75.15,1400.0,67.7421,67.7421,67.6791,67.6791,1400.0
2014-10-28 11:25:00,75.17,75.25,75.16,75.25,2100.0,67.6971,67.7691,67.6881,67.7691,2100.0
2014-10-28 11:30:00,75.24,75.25,75.22,75.25,1400.0,67.7601,67.7691,67.7421,67.7691,1400.0
2014-10-28 11:35:00,75.25,75.31,75.25,75.31,1600.0,67.7691,67.8231,67.7691,67.8231,1600.0
2014-10-28 11:40:00,75.3,75.41,75.3,75.35,3000.0,67.8141,67.9132,67.8141,67.8592,3000.0
2014-10-28 11:45:00,75.34,75.37,75.31,75.31,1300.0,67.8502,67.8772,67.8231,67.8231,1300.0
2014-10-28 11:50:00,75.29,75.29,75.24,75.24,1500.0,67.8051,67.8051,67.7601,67.7601,1500.0
2014-10-28 11:55:00,75.22,75.29,75.22,75.26,6000.0,67.7421,67.8051,67.7421,67.7781,6000.0
2014-10-28 12:00:00,75.27,75.36,75.27,75.36,2200.0,67.7871,67.8682,67.7871,67.8682,2200.0
2014-10-28 12:05:00,75.37,75.39,75.33,75.38,4500.0,67.8772,67.8952,67.8412,67.8862,4500.0
2014-10-28 12:10:00,75.38,75.41,75.38,75.39,1700.0,67.8862,67.9132,67.8862,67.8952,1700.0
2014-10-28 12:15:00,75.39,75.4,75.38,75.39,1800.0,67.8952,67.9042,67.8862,67.8952,1800.0
2014-10-28 12:20:00,75.39,75.41,75.39,75.41,2000.0,67.8952,67.9132,67.8952,67.9132,2000.0
2014-10-28 12:25:00,75.4,75.4,75.34,75.35,2300.0,67.9042,67.9042,67.8502,67.8592,2300.0
2014-10-28 12:30:00,75.35,75.38,75.35,75.38,1600.0,67.8592,67.8862,67.8592,67.8862,1600.0
2014-10-28 12:35:00,75.42,75.42,75.34,75.34,1300.0,67.9222,67.9222,67.8502,67.8502,1300.0
2014-10-28 12:40:00,75.34,75.38,75.33,75.36,2900.0,67.8502,67.8862,67.8412,67.8682,2900.0
2014-10-28 12:45:00,75.36,75.36,75.3,75.3,2200.0,67.8682,67.8682,67.8141,67.8141,2200.0
2014-10-28 12:50:00,75.28,75.28,75.26,75.26,1300.0,67.7961,67.7961,67.7781,67.7781,1300.0
2014-10-28 12:55:00,75.28,75.28,75.25,75.28,1100.0,67.7961,67.7961,67.7691,67.7961,1100.0
2014-10-28 13:00:00,75.31,75.38,75.31,75.38,2100.0,67.8231,67.8862,67.8231,67.8862,2100.0
2014-10-28 13:05:00,75.37,75.37,75.36,75.37,1800.0,67.8772,67.8772,67.8682,67.8772,1800.0
2014-10-28 13:10:00,75.37,75.37,75.31,75.31,3600.0,67.8772,67.8772,67.8231,67.8231,3600.0
2014-10-28 13:15:00,75.3,75.31,75.28,75.29,2600.0,67.8141,67.8231,67.7961,67.8051,2600.0
2014-10-28 13:20:00,75.3,75.37,75.3,75.35,2900.0,67.8141,67.8772,67.8141,67.8592,2900.0
2014-10-28 13:25:00,75.37,75.38,75.36,75.36,1300.0,67.8772,67.8862,67.8682,67.8682,1300.0
2014-10-28 13:30:00,75.35,75.35,75.31,75.31,1400.0,67.8592,67.8592,67.8231,67.8231,1400.0
2014-10-28 13:35:00,75.31,75.33,75.3,75.32,2400.0,67.8231,67.8412,67.8141,67.8322,2400.0
2014-10-28 13:40:00,75.33,75.43,75.33,75.43,2100.0,67.8412,67.9312,67.8412,67.9312,2100.0
2014-10-28 13:45:00,75.4,75.42,75.38,75.38,3900.0,67.9042,67.9222,67.8862,67.8862,3900.0
2014-10-28 13:50:00,75.41,75.41,75.36,75.36,2000.0,67.9132,67.9132,67.8682,67.8682,2000.0
2014-10-28 13:55:00,75.37,75.4,75.33,75.39,2400.0,67.8772,67.9042,67.8412,67.8952,2400.0
2014-10-28 14:00:00,75.39,75.4,75.34,75.4,5300.0,67.8952,67.9042,67.8502,67.9042,5300.0
2014-10-28 14:05:00,75.39,75.39,75.36,75.36,4200.0,67.8952,67.8952,67.8682,67.8682,4200.0
2014-10-28 14:10:00,75.36,75.36,75.34,75.35,1600.0,67.8682,67.8682,67.8502,67.8592,1600.0
2014-10-28 14:15:00,75.35,75.39,75.35,75.36,2300.0,67.8592,67.8952,67.8592,67.8682,2300.0
2014-10-28 14:20:00,75.37,75.38,75.35,75.38,2600.0,67.8772,67.8862,67.8592,67.8862,2600.0
2014-10-28 14:25:00,75.4,75.45,75.4,75.45,3700.0,67.9042,67.9492,67.9042,67.9492,3700.0
2014-10-28 14:30:00,75.46,75.49,75.46,75.49,1300.0,67.9582,67.9853,67.9582,67.9853,1300.0
2014-10-28 14:35:00,75.48,75.48,75.43,75.43,3900.0,67.9762,67.9762,67.9312,67.9312,3900.0
2014-10-28 14:40:00,75.44,75.47,75.43,75.45,1800.0,67.9402,67.9672,67.9312,67.9492,1800.0
2014-10-28 14:45:00,75.46,75.46,75.43,75.44,2600.0,67.9582,67.9582,67.9312,67.9402,2600.0
2014-10-28 14:50:00,75.45,75.45,75.4,75.41,3500.0,67.9492,67.9492,67.9042,67.9132,3500.0
2014-10-28 14:55:00,75.42,75.45,75.42,75.44,2900.0,67.9222,67.9492,67.9222,67.9402,2900.0
2014-10-28 15:00:00,75.44,75.56,75.42,75.56,4300.0,67.9402,68.0483,67.9222,68.0483,4300.0
2014-10-28 15:05:00,75.56,75.58,75.54,75.55,3900.0,68.0483,68.0663,68.0303,68.0393,3900.0
2014-10-28 15:10:00,75.55,75.55,75.49,75.52,5900.0,68.0393,68.0393,67.9853,68.0123,5900.0
2014-10-28 15:15:00,75.55,75.58,75.55,75.56,2700.0,68.0393,68.0663,68.0393,68.0483,2700.0
2014-10-28 15:20:00,75.52,75.56,75.52,75.56,3400.0,68.0123,68.0483,68.0123,68.0483,3400.0
2014-10-28 15:25:00,75.56,75.66,75.55,75.63,3200.0,68.0483,68.1384,68.0393,68.1113,3200.0
2014-10-28 15:30:00,75.65,75.75,75.62,75.74,8000.0,68.1293,68.2194,68.1023,68.2104,8000.0
2014-10-28 15:35:00,75.75,75.75,75.69,75.72,6600.0,68.2194,68.2194,68.1654,68.1924,6600.0
2014-10-28 15:40:00,75.73,75.73,75.68,75.72,8200.0,68.2014,68.2014,68.1564,68.1924,8200.0
2014-10-28 15:45:00,75.7,75.72,75.66,75.67,6200.0,68.1744,68.1924,68.1384,68.1474,6200.0
2014-10-28 15:50:00,75.69,75.71,75.67,75.69,12900.0,68.1654,68.1834,68.1474,68.1654,12900.0
2014-10-28 15:55:00,75.69,75.74,75.67,75.72,27600.0,68.1654,68.2104,68.1474,68.1924,27600.0
2014-10-29 09:30:00,75.58,75.87,75.47,75.47,8200.0,68.0663,68.3275,67.9672,67.9672,8200.0
2014-10-29 09:35:00,75.38,75.71,75.38,75.7,2900.0,67.8862,68.1834,67.8862,68.1744,2900.0
2014-10-29 09:40:00,75.73,75.86,75.67,75.83,4000.0,68.2014,68.3185,68.1474,68.2915,4000.0
2014-10-29 09:45:00,75.8,75.85,75.75,75.85,5500.0,68.2644,68.3095,68.2194,68.3095,5500.0
2014-10-29 09:50:00,75.87,75.92,75.81,75.91,3200.0,68.3275,68.3725,68.2734,68.3635,3200.0
2014-10-29 09:55:00,75.92,75.97,75.83,75.83,2300.0,68.3725,68.4175,68.2915,68.2915,2300.0
2014-10-29 10:00:00,75.84,75.84,75.74,75.74,5700.0,68.3005,68.3005,68.2104,68.2104,5700.0
2014-10-29 10:05:00,75.73,75.78,75.67,75.69,2900.0,68.2014,68.2464,68.1474,68.1654,2900.0
2014-10-29 10:10:00,75.69,75.69,75.6,75.6,1700.0,68.1654,68.1654,68.0843,68.0843,1700.0
2014-10-29 10:15:00,75.6,75.68,75.6,75.6,2300.0,68.0843,68.1564,68.0843,68.0843,2300.0
2014-10-29 10:20:00,75.6,75.67,75.6,75.63,2300.0,68.0843,68.1474,68.0843,68.1113,2300.0
2014-10-29 10:25:00,75.64,75.65,75.58,75.64,1900.0,68.1203,68.1293,68.0663,68.1203,1900.0
2014-10-29 10:30:00,75.66,75.7,75.62,75.69,3300.0,68.1384,68.1744,68.1023,68.1654,3300.0
2014-10-29 10:35:00,75.67,75.68,75.61,75.61,1700.0,68.1474,68.1564,68.0933,68.0933,1700.0
2014-10-29 10:40:00,75.61,75.61,75.49,75.58,2700.0,68.0933,68.0933,67.9853,68.0663,2700.0
2014-10-29 10:45:00,75.57,75.59,75.46,75.47,2900.0,68.0573,68.0753,67.9582,67.9672,2900.0
2014-10-29 10:50:00,75.45,75.47,75.4,75.4,1500.0,67.9492,67.9672,67.9042,67.9042,1500.0
2014-10-29 10:55:00,75.4,75.4,75.23,75.25,5200.0,67.9042,67.9042,67.7511,67.7691,5200.0
2014-10-29 11:00:00,75.24,75.24,75.18,75.18,4200.0,67.7601,67.7601,67.7061,67.7061,4200.0
2014-10-29 11:05:00,75.19,75.19,75.13,75.17,2600.0,67.7151,67.7151,67.661,67.6971,2600.0
2014-10-29 11:10:00,75.16,75.18,75.13,75.15,4300.0,67.6881,67.7061,67.661,67.6791,4300.0
2014-10-29 11:15:00,75.14,75.14,75.02,75.1,8200.0,67.67,67.67,67.562,67.634,8200.0
2014-10-29 11:20:00,75.12,75.13,75.09,75.13,2800.0,67.652,67.661,67.625,67.661,2800.0
2014-10-29 11:25:00,75.12,75.2,75.12,75.18,1400.0,67.652,67.7241,67.652,67.7061,1400.0
2014-10-29 11:30:00,75.21,75.22,75.09,75.09,8900.0,67.7331,67.7421,67.625,67.625,8900.0
2014-10-29 11:35:00,75.09,75.12,75.04,75.11,4900.0,67.625,67.652,67.58,67.643,4900.0
2014-10-29 11:40:00,75.1,75.2,75.1,75.18,2300.0,67.634,67.7241,67.634,67.7061,2300.0
2014-10-29 11:45:00,75.18,75.18,75.12,75.14,1900.0,67.7061,67.7061,67.652,67.67,1900.0
2014-10-29 11:50:00,75.14,75.17,75.14,75.16,800.0,67.67,67.6971,67.67,67.6881,800.0
2014-10-29 11:55:00,75.16,75.22,75.14,75.22,3200.0,67.6881,67.7421,67.67,67.7421,3200.0
2014-10-29 12:00:00,75.22,75.22,75.06,75.06,2800.0,67.7421,67.7421,67.598,67.598,2800.0
2014-10-29 12:05:00,75.05,75.09,75.03,75.09,2300.0,67.589,67.625,67.571,67.625,2300.0
2014-10-29 12:10:00,75.08,75.1,75.06,75.1,1100.0,67.616,67.634,67.598,67.634,1100.0
2014-10-29 12:15:00,75.1,75.12,75.09,75.09,2300.0,67.634,67.652,67.625,67.625,2300.0
2014-10-29 12:20:00,75.11,75.11,75.03,75.09,3500.0,67.643,67.643,67.571,67.625,3500.0
2014-10-29 12:25:00,75.05,75.05,74.97,74.97,1200.0,67.589,67.589,67.5169,67.5169,1200.0
2014-10-29 12:30:00,74.96,74.97,74.95,74.95,1400.0,67.5079,67.5169,67.4989,67.4989,1400.0
2014-10-29 12:35:00,74.96,74.96,74.95,74.95,1800.0,67.5079,67.5079,67.4989,67.4989,1800.0
2014-10-29 12:40:00,74.95,74.97,74.95,74.95,2200.0,67.4989,67.5169,67.4989,67.4989,2200.0
2014-10-29 12:45:00,74.96,74.97,74.93,74.95,1900.0,67.5079,67.5169,67.4809,67.4989,1900.0
2014-10-29 12:50:00,74.94,75.04,74.94,75.03,4300.0,67.4899,67.58,67.4899,67.571,4300.0
2014-10-29 12:55:00,75.02,75.05,74.97,74.97,6900.0,67.562,67.589,67.5169,67.5169,6900.0
2014-10-29 13:00:00,74.97,74.98,74.94,74.94,1600.0,67.5169,67.526,67.4899,67.4899,1600.0
2014-10-29 13:05:00,74.94,74.94,74.9,74.92,2400.0,67.4899,67.4899,67.4539,67.4719,2400.0
2014-10-29 13:10:00,74.91,74.94,74.89,74.89,3900.0,67.4629,67.4899,67.4449,67.4449,3900.0
2014-10-29 13:15:00,74.9,74.9,74.88,74.89,1500.0,67.4539,67.4539,67.4359,67.4449,1500.0
2014-10-29 13:20:00,74.89,74.91,74.89,74.9,1600.0,67.4449,67.4629,67.4449,67.4539,1600.0
2014-10-29 13:25:00,74.9,74.93,74.9,74.93,1600.0,67.4539,67.4809,67.4539,67.4809,1600.0
2014-10-29 13:30:00,74.93,74.93,74.84,74.84,2500.0,67.4809,67.4809,67.3999,67.3999,2500.0
2014-10-29 13:35:00,74.85,74.88,74.85,74.85,1300.0,67.4089,67.4359,67.4089,67.4089,1300.0
2014-10-29 13:40:00,74.85,74.86,74.78,74.78,2100.0,67.4089,67.4179,67.3458,67.3458,2100.0
2014-10-29 13:45:00,74.83,74.84,74.79,74.84,1600.0,67.3909,67.3999,67.3548,67.3999,1600.0
2014-10-29 13:50:00,74.84,74.87,74.84,74.87,2300.0,67.3999,67.4269,67.3999,67.4269,2300.0
2014-10-29 13:55:00,74.88,74.93,74.88,74.88,2800.0,67.4359,67.4809,67.4359,67.4359,2800.0
2014-10-29 14:00:00,74.86,74.89,74.69,74.69,8600.0,67.4179,67.4449,67.2648,67.2648,8600.0
2014-10-29 14:05:00,74.68,74.72,74.57,74.69,4100.0,67.2558,67.2918,67.1567,67.2648,4100.0
2014-10-29 14:10:00,74.72,74.77,74.59,74.6,11500.0,67.2918,67.3368,67.1747,67.1837,11500.0
2014-10-29 14:15:00,74.56,74.57,74.41,74.53,9000.0,67.1477,67.1567,67.0126,67.1207,9000.0
2014-10-29 14:20:00,74.52,74.7,74.52,74.64,4000.0,67.1117,67.2738,67.1117,67.2198,4000.0
2014-10-29 14:25:00,74.69,74.76,74.64,74.75,3800.0,67.2648,67.3278,67.2198,67.3188,3800.0
2014-10-29 14:30:00,74.78,74.79,74.65,74.75,3900.0,67.3458,67.3548,67.2288,67.3188,3900.0
2014-10-29 14:35:00,74.77,74.83,74.73,74.73,4300.0,67.3368,67.3909,67.3008,67.3008,4300.0
2014-10-29 14:40:00,74.72,74.81,74.72,74.74,2900.0,67.2918,67.3729,67.2918,67.3098,2900.0
2014-10-29 14:45:00,74.75,74.76,74.62,74.62,3000.0,67.3188,67.3278,67.2017,67.2017,3000.0
2014-10-29 14:50:00,74.62,74.62,74.55,74.61,2200.0,67.2017,67.2017,67.1387,67.1927,2200.0
2014-10-29 14:55:00,74.62,74.75,74.6,74.74,2600.0,67.2017,67.3188,67.1837,67.3098,2600.0
2014-10-29 15:00:00,74.74,74.74,74.66,74.66,5100.0,67.3098,67.3098,67.2378,67.2378,5100.0
2014-10-29 15:05:00,74.64,74.68,74.53,74.55,7100.0,67.2198,67.2558,67.1207,67.1387,7100.0
2014-10-29 15:10:00,74.53,74.64,74.5,74.62,5200.0,67.1207,67.2198,67.0937,67.2017,5200.0
2014-10-29 15:15:00,74.63,74.75,74.59,74.75,3600.0,67.2107,67.3188,67.1747,67.3188,3600.0
2014-10-29 15:20:00,74.76,74.76,74.68,74.7,6100.0,67.3278,67.3278,67.2558,67.2738,6100.0
2014-10-29 15:25:00,74.73,74.76,74.69,74.75,7700.0,67.3008,67.3278,67.2648,67.3188,7700.0
2014-10-29 15:30:00,74.78,74.98,74.78,74.89,8700.0,67.3458,67.526,67.3458,67.4449,8700.0
2014-10-29 15:35:00,74.9,74.94,74.82,74.94,4700.0,67.4539,67.4899,67.3819,67.4899,4700.0
2014-10-29 15:40:00,74.92,74.98,74.9,74.98,8200.0,67.4719,67.526,67.4539,67.526,8200.0
2014-10-29 15:45:00,74.94,74.95,74.82,74.82,14200.0,67.4899,67.4989,67.3819,67.3819,14200.0
2014-10-29 15:50:00,74.84,74.85,74.81,74.81,10800.0,67.3999,67.4089,67.3729,67.3729,10800.0
2014-10-29 15:55:00,74.81,74.95,74.79,74.88,47000.0,67.3729,67.4989,67.3548,67.4359,47000.0
2014-10-30 09:30:00,74.5,74.75,74.34,74.74,4700.0,67.0937,67.3188,66.9496,67.3098,4700.0
2014-10-30 09:35:00,74.52,75.0,74.52,74.94,3200.0,67.1117,67.544,67.1117,67.4899,3200.0
2014-10-30 09:40:00,74.95,75.08,74.84,75.03,9000.0,67.4989,67.616,67.3999,67.571,9000.0
2014-10-30 09:45:00,75.01,75.11,74.95,75.04,4400.0,67.553,67.643,67.4989,67.58,4400.0
2014-10-30 09:50:00,75.04,75.13,74.92,74.92,4700.0,67.58,67.661,67.4719,67.4719,4700.0
2014-10-30 09:55:00,74.94,74.94,74.82,74.85,3200.0,67.4899,67.4899,67.3819,67.4089,3200.0
2014-10-30 10:00:00,74.76,74.76,74.57,74.68,5000.0,67.3278,67.3278,67.1567,67.2558,5000.0
2014-10-30 10:05:00,74.7,74.81,74.66,74.72,3700.0,67.2738,67.3729,67.2378,67.2918,3700.0
2014-10-30 10:10:00,74.71,74.83,74.69,74.83,9300.0,67.2828,67.3909,67.2648,67.3909,9300.0
2014-10-30 10:15:00,74.82,74.91,74.73,74.73,5500.0,67.3819,67.4629,67.3008,67.3008,5500.0
2014-10-30 10:20:00,74.7,74.81,74.69,74.8,4500.0,67.2738,67.3729,67.2648,67.3638,4500.0
2014-10-30 10:25:00,74.84,74.85,74.79,74.83,4800.0,67.3999,67.4089,67.3548,67.3909,4800.0
2014-10-30 10:30:00,74.86,74.88,74.75,74.83,8900.0,67.4179,67.4359,67.3188,67.3909,8900.0
2014-10-30 10:35:00,74.83,74.85,74.69,74.81,19700.0,67.3909,67.4089,67.2648,67.3729,19700.0
2014-10-30 10:40:00,74.79,74.83,74.69,74.74,7500.0,67.3548,67.3909,67.2648,67.3098,7500.0
2014-10-30 10:45:00,74.75,74.83,74.74,74.78,6900.0,67.3188,67.3909,67.3098,67.3458,6900.0
2014-10-30 10:50:00,74.78,74.85,74.78,74.83,3600.0,67.3458,67.4089,67.3458,67.3909,3600.0
2014-10-30 10:55:00,74.83,74.9,74.81,74.9,7900.0,67.3909,67.4539,67.3729,67.4539,7900.0
2014-10-30 11:00:00,74.9,74.95,74.86,74.9,3300.0,67.4539,67.4989,67.4179,67.4539,3300.0
2014-10-30 11:05:00,74.86,74.93,74.85,74.93,1800.0,67.4179,67.4809,67.4089,67.4809,1800.0
2014-10-30 11:10:00,74.96,75.03,74.96,75.03,1600.0,67.5079,67.571,67.5079,67.571,1600.0
2014-10-30 11:15:00,75.05,75.05,74.96,74.96,2500.0,67.589,67.589,67.5079,67.5079,2500.0
2014-10-30 11:20:00,74.98,75.0,74.94,74.98,1300.0,67.526,67.544,67.4899,67.526,1300.0
2014-10-30 11:25:00,75.0,75.0,74.94,74.95,2400.0,67.544,67.544,67.4899,67.4989,2400.0
2014-10-30 11:30:00,74.93,75.04,74.93,74.93,1700.0,67.4809,67.58,67.4809,67.4809,1700.0
2014-10-30 11:35:00,75.05,75.06,74.98,74.98,2100.0,67.589,67.598,67.526,67.526,2100.0
2014-10-30 11:40:00,74.98,74.99,74.98,74.98,500.0,67.526,67.535,67.526,67.526,500.0
2014-10-30 11:45:00,75.0,75.07,74.98,74.99,6700.0,67.544,67.607,67.526,67.535,6700.0
2014-10-30 11:50:00,75.0,75.07,75.0,75.07,900.0,67.544,67.607,67.544,67.607,900.0
2014-10-30 11:55:00,75.11,75.14,75.05,75.14,6800.0,67.643,67.67,67.589,67.67,6800.0
2014-10-30 12:00:00,75.16,75.16,75.13,75.13,400.0,67.6881,67.6881,67.661,67.661,400.0
2014-10-30 12:05:00,75.11,75.11,75.07,75.11,1500.0,67.643,67.643,67.607,67.643,1500.0
2014-10-30 12:10:00,75.17,75.17,75.11,75.13,1500.0,67.6971,67.6971,67.643,67.661,1500.0
2014-10-30 12:15:00,75.14,75.15,75.11,75.15,1800.0,67.67,67.6791,67.643,67.6791,1800.0
2014-10-30 12:20:00,75.22,75.22,75.18,75.19,1700.0,67.7421,67.7421,67.7061,67.7151,1700.0
2014-10-30 12:25:00,75.2,75.21,75.17,75.17,1400.0,67.7241,67.7331,67.6971,67.6971,1400.0
2014-10-30 12:30:00,75.19,75.24,75.19,75.24,700.0,67.7151,67.7601,67.7151,67.7601,700.0
2014-10-30 12:35:00,75.23,75.25,75.23,75.23,1700.0,67.7511,67.7691,67.7511,67.7511,1700.0
2014-10-30 12:40:00,75.23,75.23,75.21,75.21,700.0,67.7511,67.7511,67.7331,67.7331,700.0
2014-10-30 12:45:00,75.24,75.26,75.22,75.25,1500.0,67.7601,67.7781,67.7421,67.7691,1500.0
2014-10-30 12:50:00,75.26,75.28,75.26,75.27,1100.0,67.7781,67.7961,67.7781,67.7871,1100.0
2014-10-30 12:55:00,75.27,75.28,75.25,75.28,1000.0,67.7871,67.7961,67.7691,67.7961,1000.0
2014-10-30 13:00:00,75.28,75.31,75.28,75.29,600.0,67.7961,67.8231,67.7961,67.8051,600.0
2014-10-30 13:05:00,75.29,75.3,75.27,75.27,2600.0,67.8051,67.8141,67.7871,67.7871,2600.0
2014-10-30 13:10:00,75.27,75.32,75.27,75.32,700.0,67.7871,67.8322,67.7871,67.8322,700.0
2014-10-30 13:15:00,75.31,75.55,75.31,75.44,4400.0,67.8231,68.0393,67.8231,67.9402,4400.0
2014-10-30 13:20:00,75.44,75.55,75.44,75.54,1500.0,67.9402,68.0393,67.9402,68.0303,1500.0
2014-10-30 13:25:00,75.52,75.54,75.51,75.54,1500.0,68.0123,68.0303,68.0033,68.0303,1500.0
2014-10-30 13:30:00,75.55,75.59,75.54,75.58,1100.0,68.0393,68.0753,68.0303,68.0663,1100.0
2014-10-30 13:35:00,75.61,75.61,75.61,75.61,100.0,68.0933,68.0933,68.0933,68.0933,100.0
2014-10-30 13:40:00,75.64,75.69,75.63,75.66,1100.0,68.1203,68.1654,68.1113,68.1384,1100.0
2014-10-30 13:45:00,75.65,75.65,75.58,75.6,1200.0,68.1293,68.1293,68.0663,68.0843,1200.0
2014-10-30 13:50:00,75.64,75.64,75.64,75.64,100.0,68.1203,68.1203,68.1203,68.1203,100.0
2014-10-30 13:55:00,75.69,75.73,75.65,75.65,2200.0,68.1654,68.2014,68.1293,68.1293,2200.0
2014-10-30 14:00:00,75.7,75.72,75.68,75.72,900.0,68.1744,68.1924,68.1564,68.1924,900.0
2014-10-30 14:05:00,75.77,75.8,75.77,75.78,1400.0,68.2374,68.2644,68.2374,68.2464,1400.0
2014-10-30 14:10:00,75.81,75.89,75.81,75.86,1100.0,68.2734,68.3455,68.2734,68.3185,1100.0
2014-10-30 14:15:00,75.88,75.88,75.81,75.81,1700.0,68.3365,68.3365,68.2734,68.2734,1700.0
2014-10-30 14:20:00,75.74,75.74,75.74,75.74,700.0,68.2104,68.2104,68.2104,68.2104,700.0
2014-10-30 14:25:00,75.68,75.72,75.68,75.69,600.0,68.1564,68.1924,68.1564,68.1654,600.0
2014-10-30 14:30:00,75.72,75.72,75.61,75.61,4800.0,68.1924,68.1924,68.0933,68.0933,4800.0
2014-10-30 14:35:00,75.61,75.63,75.61,75.63,200.0,68.0933,68.1113,68.0933,68.1113,200.0
2014-10-30 14:40:00,75.64,75.64,75.63,75.63,1000.0,68.1203,68.1203,68.1113,68.1113,1000.0
2014-10-30 14:45:00,75.68,75.7,75.57,75.57,2400.0,68.1564,68.1744,68.0573,68.0573,2400.0
2014-10-30 14:50:00,75.56,75.56,75.5,75.5,1500.0,68.0483,68.0483,67.9943,67.9943,1500.0
2014-10-30 14:55:00,75.46,75.46,75.37,75.37,1300.0,67.9582,67.9582,67.8772,67.8772,1300.0
2014-10-30 15:00:00,75.4,75.42,75.39,75.39,1300.0,67.9042,67.9222,67.8952,67.8952,1300.0
2014-10-30 15:05:00,75.38,75.42,75.38,75.4,1500.0,67.8862,67.9222,67.8862,67.9042,1500.0
2014-10-30 15:10:00,75.4,75.47,75.4,75.4,1800.0,67.9042,67.9672,67.9042,67.9042,1800.0
2014-10-30 15:15:00,75.41,75.43,75.38,75.4,3700.0,67.9132,67.9312,67.8862,67.9042,3700.0
2014-10-30 15:20:00,75.41,75.42,75.37,75.37,2800.0,67.9132,67.9222,67.8772,67.8772,2800.0
2014-10-30 15:25:00,75.39,75.39,75.3,75.3,2200.0,67.8952,67.8952,67.8141,67.8141,2200.0
2014-10-30 15:30:00,75.36,75.38,75.29,75.34,3000.0,67.8682,67.8862,67.8051,67.8502,3000.0
2014-10-30 15:35:00,75.34,75.37,75.31,75.32,2400.0,67.8502,67.8772,67.8231,67.8322,2400.0
2014-10-30 15:40:00,75.33,75.35,75.32,75.35,2500.0,67.8412,67.8592,67.8322,67.8592,2500.0
2014-10-30 15:45:00,75.34,75.45,75.29,75.38,19300.0,67.8502,67.9492,67.8051,67.8862,19300.0
2014-10-30 15:50:00,75.38,75.43,75.38,75.43,14000.0,67.8862,67.9312,67.8862,67.9312,14000.0
2014-10-30 15:55:00,75.4,75.61,75.4,75.55,77500.0,67.9042,68.0933,67.9042,68.0393,77500.0
2014-10-31 09:30:00,76.62,76.68,76.38,76.47,12200.0,69.0029,69.0569,68.7868,68.8678,12200.0
2014-10-31 09:35:00,76.36,76.66,76.22,76.56,3000.0,68.7688,69.0389,68.6427,68.9489,3000.0
2014-10-31 09:40:00,76.61,76.61,76.26,76.48,4300.0,68.9939,68.9939,68.6787,68.8768,4300.0
2014-10-31 09:45:00,76.49,76.52,76.2,76.21,3400.0,68.8858,68.9129,68.6247,68.6337,3400.0
2014-10-31 09:50:00,76.26,76.42,76.25,76.39,1800.0,68.6787,68.8228,68.6697,68.7958,1800.0
2014-10-31 09:55:00,76.39,76.49,76.34,76.34,3200.0,68.7958,68.8858,68.7507,68.7507,3200.0
2014-10-31 10:00:00,76.37,76.45,76.21,76.21,9300.0,68.7778,68.8498,68.6337,68.6337,9300.0
2014-10-31 10:05:00,76.25,76.42,76.24,76.25,16700.0,68.6697,68.8228,68.6607,68.6697,16700.0
2014-10-31 10:10:00,76.2,76.47,76.17,76.43,2900.0,68.6247,68.8678,68.5976,68.8318,2900.0
2014-10-31 10:15:00,76.39,76.44,76.35,76.4,2200.0,68.7958,68.8408,68.7598,68.8048,2200.0
2014-10-31 10:20:00,76.4,76.4,76.28,76.28,2600.0,68.8048,68.8048,68.6967,68.6967,2600.0
2014-10-31 10:25:00,76.29,76.31,76.18,76.27,4900.0,68.7057,68.7237,68.6067,68.6877,4900.0
2014-10-31 10:30:00,76.26,76.33,76.2,76.27,5300.0,68.6787,68.7417,68.6247,68.6877,5300.0
2014-10-31 10:35:00,76.19,76.21,75.95,76.03,21600.0,68.6157,68.6337,68.3995,68.4716,21600.0
2014-10-31 10:40:00,76.05,76.12,76.03,76.12,3100.0,68.4896,68.5526,68.4716,68.5526,3100.0
2014-10-31 10:45:00,76.15,76.19,76.06,76.06,6600.0,68.5796,68.6157,68.4986,68.4986,6600.0
2014-10-31 10:50:00,76.06,76.15,76.04,76.08,3100.0,68.4986,68.5796,68.4806,68.5166,3100.0
2014-10-31 10:55:00,76.13,76.14,76.06,76.06,3000.0,68.5616,68.5706,68.4986,68.4986,3000.0
2014-10-31 11:00:00,76.03,76.09,76.03,76.03,2900.0,68.4716,68.5256,68.4716,68.4716,2900.0
2014-10-31 11:05:00,76.0,76.11,76.0,76.1,4900.0,68.4446,68.5436,68.4446,68.5346,4900.0
2014-10-31 11:10:00,76.1,76.12,76.06,76.11,2400.0,68.5346,68.5526,68.4986,68.5436,2400.0
2014-10-31 11:15:00,76.12,76.13,76.04,76.05,1700.0,68.5526,68.5616,68.4806,68.4896,1700.0
2014-10-31 11:20:00,76.07,76.11,76.03,76.03,3700.0,68.5076,68.5436,68.4716,68.4716,3700.0
2014-10-31 11:25:00,76.06,76.12,76.06,76.1,1800.0,68.4986,68.5526,68.4986,68.5346,1800.0
2014-10-31 11:30:00,76.09,76.1,76.03,76.06,1700.0,68.5256,68.5346,68.4716,68.4986,1700.0
2014-10-31 11:35:00,76.03,76.05,75.96,75.97,2500.0,68.4716,68.4896,68.4085,68.4175,2500.0
2014-10-31 11:40:00,75.95,75.97,75.88,75.97,3100.0,68.3995,68.4175,68.3365,68.4175,3100.0
2014-10-31 11:45:00,75.97,76.0,75.82,75.89,7400.0,68.4175,68.4446,68.2824,68.3455,7400.0
2014-10-31 11:50:00,75.86,75.86,75.78,75.79,4700.0,68.3185,68.3185,68.2464,68.2554,4700.0
2014-10-31 11:55:00,75.78,75.79,75.76,75.76,2000.0,68.2464,68.2554,68.2284,68.2284,2000.0
2014-10-31 12:00:00,75.76,75.76,75.68,75.69,2700.0,68.2284,68.2284,68.1564,68.1654,2700.0
2014-10-31 12:05:00,75.7,75.73,75.69,75.69,3100.0,68.1744,68.2014,68.1654,68.1654,3100.0
2014-10-31 12:10:00,75.71,75.71,75.68,75.7,2300.0,68.1834,68.1834,68.1564,68.1744,2300.0
2014-10-31 12:15:00,75.71,75.71,75.65,75.66,3000.0,68.1834,68.1834,68.1293,68.1384,3000.0
2014-10-31 12:20:00,75.65,75.65,75.58,75.58,2200.0,68.1293,68.1293,68.0663,68.0663,2200.0
2014-10-31 12:25:00,75.63,75.66,75.62,75.64,1500.0,68.1113,68.1384,68.1023,68.1203,1500.0
2014-10-31 12:30:00,75.65,75.7,75.65,75.7,1700.0,68.1293,68.1744,68.1293,68.1744,1700.0
2014-10-31 12:35:00,75.71,75.71,75.65,75.67,800.0,68.1834,68.1834,68.1293,68.1474,800.0
2014-10-31 12:40:00,75.67,75.68,75.66,75.66,600.0,68.1474,68.1564,68.1384,68.1384,600.0
2014-10-31 12:45:00,75.7,75.73,75.7,75.73,600.0,68.1744,68.2014,68.1744,68.2014,600.0
2014-10-31 12:50:00,75.73,75.78,75.73,75.75,2400.0,68.2014,68.2464,68.2014,68.2194,2400.0
2014-10-31 12:55:00,75.78,75.81,75.76,75.8,9000.0,68.2464,68.2734,68.2284,68.2644,9000.0
2014-10-31 13:00:00,75.81,75.83,75.79,75.79,1700.0,68.2734,68.2915,68.2554,68.2554,1700.0
2014-10-31 13:05:00,75.78,75.79,75.75,75.78,2500.0,68.2464,68.2554,68.2194,68.2464,2500.0
2014-10-31 13:10:00,75.79,75.83,75.78,75.82,1100.0,68.2554,68.2915,68.2464,68.2824,1100.0
2014-10-31 13:15:00,75.8,75.84,75.8,75.83,1100.0,68.2644,68.3005,68.2644,68.2915,1100.0
2014-10-31 13:20:00,75.83,75.88,75.82,75.83,1900.0,68.2915,68.3365,68.2824,68.2915,1900.0
2014-10-31 13:25:00,75.83,75.83,75.79,75.8,2900.0,68.2915,68.2915,68.2554,68.2644,2900.0
2014-10-31 13:30:00,75.81,75.83,75.8,75.81,1300.0,68.2734,68.2915,68.2644,68.2734,1300.0
2014-10-31 13:35:00,75.79,75.86,75.79,75.86,1400.0,68.2554,68.3185,68.2554,68.3185,1400.0
2014-10-31 13:40:00,75.87,75.91,75.87,75.91,2300.0,68.3275,68.3635,68.3275,68.3635,2300.0
2014-10-31 13:45:00,75.95,75.96,75.94,75.94,1300.0,68.3995,68.4085,68.3905,68.3905,1300.0
2014-10-31 13:50:00,75.85,75.85,75.73,75.73,1400.0,68.3095,68.3095,68.2014,68.2014,1400.0
2014-10-31 13:55:00,75.76,75.76,75.66,75.66,1700.0,68.2284,68.2284,68.1384,68.1384,1700.0
2014-10-31 14:00:00,75.68,75.74,75.65,75.73,2700.0,68.1564,68.2104,68.1293,68.2014,2700.0
2014-10-31 14:05:00,75.72,75.75,75.7,75.73,2400.0,68.1924,68.2194,68.1744,68.2014,2400.0
2014-10-31 14:10:00,75.76,75.81,75.76,75.81,1400.0,68.2284,68.2734,68.2284,68.2734,1400.0
2014-10-31 14:15:00,75.82,75.85,75.82,75.84,2700.0,68.2824,68.3095,68.2824,68.3005,2700.0
2014-10-31 14:20:00,75.85,75.87,75.82,75.83,3200.0,68.3095,68.3275,68.2824,68.2915,3200.0
2014-10-31 14:25:00,75.84,75.87,75.83,75.84,1200.0,68.3005,68.3275,68.2915,68.3005,1200.0
2014-10-31 14:30:00,75.85,75.85,75.82,75.82,2800.0,68.3095,68.3095,68.2824,68.2824,2800.0
2014-10-31 14:35:00,75.83,75.85,75.81,75.82,900.0,68.2915,68.3095,68.2734,68.2824,900.0
2014-10-31 14:40:00,75.83,75.86,75.82,75.84,1600.0,68.2915,68.3185,68.2824,68.3005,1600.0
2014-10-31 14:45:00,75.81,75.83,75.74,75.74,3000.0,68.2734,68.2915,68.2104,68.2104,3000.0
2014-10-31 14:50:00,75.75,75.77,75.61,75.62,8300.0,68.2194,68.2374,68.0933,68.1023,8300.0
2014-10-31 14:55:00,75.64,75.68,75.58,75.61,8000.0,68.1203,68.1564,68.0663,68.0933,8000.0
2014-10-31 15:00:00,75.58,75.62,75.53,75.54,6700.0,68.0663,68.1023,68.0213,68.0303,6700.0
2014-10-31 15:05:00,75.53,75.57,75.53,75.57,5000.0,68.0213,68.0573,68.0213,68.0573,5000.0
2014-10-31 15:10:00,75.55,75.55,75.37,75.55,16200.0,68.0393,68.0393,67.8772,68.0393,16200.0
2014-10-31 15:15:00,75.55,75.56,75.5,75.54,5900.0,68.0393,68.0483,67.9943,68.0303,5900.0
2014-10-31 15:20:00,75.54,75.54,75.47,75.51,5700.0,68.0303,68.0303,67.9672,68.0033,5700.0
2014-10-31 15:25:00,75.52,75.6,75.5,75.57,6500.0,68.0123,68.0843,67.9943,68.0573,6500.0
2014-10-31 15:30:00,75.57,75.61,75.56,75.61,5400.0,68.0573,68.0933,68.0483,68.0933,5400.0
2014-10-31 15:35:00,75.6,75.61,75.58,75.6,8000.0,68.0843,68.0933,68.0663,68.0843,8000.0
2014-10-31 15:40:00,75.6,75.62,75.57,75.62,11500.0,68.0843,68.1023,68.0573,68.1023,11500.0
2014-10-31 15:45:00,75.63,75.72,75.63,75.71,11600.0,68.1113,68.1924,68.1113,68.1834,11600.0
2014-10-31 15:50:00,75.71,75.74,75.67,75.7,10700.0,68.1834,68.2104,68.1474,68.1744,10700.0
2014-10-31 15:55:00,75.71,75.74,75.68,75.7,31400.0,68.1834,68.2104,68.1564,68.1744,31400.0
2014-11-03 09:30:00,75.81,75.83,75.38,75.58,4400.0,68.2734,68.2915,67.8862,68.0663,4400.0
2014-11-03 09:35:00,75.76,75.95,75.62,75.81,6900.0,68.2284,68.3995,68.1023,68.2734,6900.0
2014-11-03 09:40:00,75.67,75.78,75.53,75.62,4400.0,68.1474,68.2464,68.0213,68.1023,4400.0
2014-11-03 09:45:00,75.68,75.8,75.62,75.67,2900.0,68.1564,68.2644,68.1023,68.1474,2900.0
2014-11-03 09:50:00,75.67,75.85,75.67,75.85,1800.0,68.1474,68.3095,68.1474,68.3095,1800.0
2014-11-03 09:55:00,75.81,75.89,75.41,75.45,9600.0,68.2734,68.3455,67.9132,67.9492,9600.0
2014-11-03 10:00:00,75.43,75.7,75.43,75.63,8400.0,67.9312,68.1744,67.9312,68.1113,8400.0
2014-11-03 10:05:00,75.62,75.69,75.61,75.65,2900.0,68.1023,68.1654,68.0933,68.1293,2900.0
2014-11-03 10:10:00,75.69,75.75,75.69,75.72,4500.0,68.1654,68.2194,68.1654,68.1924,4500.0
2014-11-03 10:15:00,75.7,75.77,75.66,75.73,4600.0,68.1744,68.2374,68.1384,68.2014,4600.0
2014-11-03 10:20:00,75.72,75.72,75.6,75.68,1400.0,68.1924,68.1924,68.0843,68.1564,1400.0
2014-11-03 10:25:00,75.68,75.77,75.66,75.7,2700.0,68.1564,68.2374,68.1384,68.1744,2700.0
2014-11-03 10:30:00,75.69,75.74,75.65,75.72,1900.0,68.1654,68.2104,68.1293,68.1924,1900.0
2014-11-03 10:35:00,75.71,75.73,75.65,75.65,4700.0,68.1834,68.2014,68.1293,68.1293,4700.0
2014-11-03 10:40:00,75.62,75.62,75.58,75.59,3300.0,68.1023,68.1023,68.0663,68.0753,3300.0
2014-11-03 10:45:00,75.55,75.55,75.39,75.39,3200.0,68.0393,68.0393,67.8952,67.8952,3200.0
2014-11-03 10:50:00,75.38,75.44,75.36,75.43,4600.0,67.8862,67.9402,67.8682,67.9312,4600.0
2014-11-03 10:55:00,75.42,75.5,75.41,75.49,2700.0,67.9222,67.9943,67.9132,67.9853,2700.0
2014-11-03 11:00:00,75.51,75.51,75.42,75.45,5000.0,68.0033,68.0033,67.9222,67.9492,5000.0
2014-11-03 11:05:00,75.46,75.48,75.43,75.47,4300.0,67.9582,67.9762,67.9312,67.9672,4300.0
2014-11-03 11:10:00,75.48,75.5,75.45,75.45,4000.0,67.9762,67.9943,67.9492,67.9492,4000.0
2014-11-03 11:15:00,75.45,75.47,75.4,75.4,4400.0,67.9492,67.9672,67.9042,67.9042,4400.0
2014-11-03 11:20:00,75.41,75.43,75.37,75.43,4400.0,67.9132,67.9312,67.8772,67.9312,4400.0
2014-11-03 11:25:00,75.43,75.5,75.43,75.47,1500.0,67.9312,67.9943,67.9312,67.9672,1500.0
2014-11-03 11:30:00,75.51,75.58,75.5,75.58,2700.0,68.0033,68.0663,67.9943,68.0663,2700.0
2014-11-03 11:35:00,75.59,75.62,75.57,75.62,3000.0,68.0753,68.1023,68.0573,68.1023,3000.0
2014-11-03 11:40:00,75.6,75.66,75.59,75.66,1800.0,68.0843,68.1384,68.0753,68.1384,1800.0
2014-11-03 11:45:00,75.66,75.69,75.65,75.66,1200.0,68.1384,68.1654,68.1293,68.1384,1200.0
2014-11-03 11:50:00,75.69,75.76,75.68,75.76,1900.0,68.1654,68.2284,68.1564,68.2284,1900.0
2014-11-03 11:55:00,75.75,75.75,75.67,75.68,3400.0,68.2194,68.2194,68.1474,68.1564,3400.0
2014-11-03 12:00:00,75.68,75.69,75.63,75.65,3300.0,68.1564,68.1654,68.1113,68.1293,3300.0
2014-11-03 12:05:00,75.67,75.73,75.66,75.73,1700.0,68.1474,68.2014,68.1384,68.2014,1700.0
2014-11-03 12:10:00,75.75,75.75,75.68,75.69,5400.0,68.2194,68.2194,68.1564,68.1654,5400.0
2014-11-03 12:15:00,75.68,75.74,75.65,75.74,2600.0,68.1564,68.2104,68.1293,68.2104,2600.0
2014-11-03 12:20:00,75.74,75.77,75.7,75.73,4500.0,68.2104,68.2374,68.1744,68.2014,4500.0
2014-11-03 12:25:00,75.74,75.8,75.74,75.8,1600.0,68.2104,68.2644,68.2104,68.2644,1600.0
2014-11-03 12:30:00,75.81,75.83,75.8,75.81,5000.0,68.2734,68.2915,68.2644,68.2734,5000.0
2014-11-03 12:35:00,75.81,75.82,75.8,75.81,4200.0,68.2734,68.2824,68.2644,68.2734,4200.0
2014-11-03 12:40:00,75.79,75.84,75.79,75.84,3300.0,68.2554,68.3005,68.2554,68.3005,3300.0
2014-11-03 12:45:00,75.86,75.89,75.85,75.87,1500.0,68.3185,68.3455,68.3095,68.3275,1500.0
2014-11-03 12:50:00,75.88,75.9,75.86,75.86,6000.0,68.3365,68.3545,68.3185,68.3185,6000.0
2014-11-03 12:55:00,75.87,75.93,75.87,75.91,3300.0,68.3275,68.3815,68.3275,68.3635,3300.0
2014-11-03 13:00:00,75.92,75.92,75.87,75.87,3500.0,68.3725,68.3725,68.3275,68.3275,3500.0
2014-11-03 13:05:00,75.88,75.94,75.87,75.94,3300.0,68.3365,68.3905,68.3275,68.3905,3300.0
2014-11-03 13:10:00,75.94,75.95,75.88,75.92,3800.0,68.3905,68.3995,68.3365,68.3725,3800.0
2014-11-03 13:15:00,75.91,75.95,75.89,75.95,8800.0,68.3635,68.3995,68.3455,68.3995,8800.0
2014-11-03 13:20:00,75.97,76.02,75.94,76.02,9500.0,68.4175,68.4626,68.3905,68.4626,9500.0
2014-11-03 13:25:00,76.01,76.12,76.01,76.11,5100.0,68.4536,68.5526,68.4536,68.5436,5100.0
2014-11-03 13:30:00,76.11,76.14,76.11,76.14,5100.0,68.5436,68.5706,68.5436,68.5706,5100.0
2014-11-03 13:35:00,76.15,76.21,76.15,76.19,4400.0,68.5796,68.6337,68.5796,68.6157,4400.0
2014-11-03 13:40:00,76.19,76.21,76.18,76.18,4000.0,68.6157,68.6337,68.6067,68.6067,4000.0
2014-11-03 13:45:00,76.18,76.19,76.14,76.17,2600.0,68.6067,68.6157,68.5706,68.5976,2600.0
2014-11-03 13:50:00,76.15,76.21,76.14,76.18,4600.0,68.5796,68.6337,68.5706,68.6067,4600.0
2014-11-03 13:55:00,76.17,76.18,76.15,76.18,2500.0,68.5976,68.6067,68.5796,68.6067,2500.0
2014-11-03 14:00:00,76.17,76.19,76.16,76.18,6100.0,68.5976,68.6157,68.5886,68.6067,6100.0
2014-11-03 14:05:00,76.15,76.15,76.11,76.13,1700.0,68.5796,68.5796,68.5436,68.5616,1700.0
2014-11-03 14:10:00,76.14,76.22,76.14,76.21,6500.0,68.5706,68.6427,68.5706,68.6337,6500.0
2014-11-03 14:15:00,76.2,76.22,76.2,76.2,2000.0,68.6247,68.6427,68.6247,68.6247,2000.0
2014-11-03 14:20:00,76.2,76.2,76.15,76.19,4300.0,68.6247,68.6247,68.5796,68.6157,4300.0
2014-11-03 14:25:00,76.19,76.2,76.16,76.17,5300.0,68.6157,68.6247,68.5886,68.5976,5300.0
2014-11-03 14:30:00,76.15,76.15,76.04,76.06,2700.0,68.5796,68.5796,68.4806,68.4986,2700.0
2014-11-03 14:35:00,76.05,76.05,76.01,76.04,2900.0,68.4896,68.4896,68.4536,68.4806,2900.0
2014-11-03 14:40:00,76.05,76.05,76.0,76.02,5300.0,68.4896,68.4896,68.4446,68.4626,5300.0
2014-11-03 14:45:00,76.02,76.03,75.99,76.01,2200.0,68.4626,68.4716,68.4355,68.4536,2200.0
2014-11-03 14:50:00,76.03,76.05,76.01,76.02,3700.0,68.4716,68.4896,68.4536,68.4626,3700.0
2014-11-03 14:55:00,76.02,76.06,76.0,76.06,3900.0,68.4626,68.4986,68.4446,68.4986,3900.0
2014-11-03 15:00:00,76.04,76.08,76.03,76.03,3700.0,68.4806,68.5166,68.4716,68.4716,3700.0
2014-11-03 15:05:00,76.02,76.07,76.02,76.07,2900.0,68.4626,68.5076,68.4626,68.5076,2900.0
2014-11-03 15:10:00,76.06,76.09,76.05,76.09,3800.0,68.4986,68.5256,68.4896,68.5256,3800.0
2014-11-03 15:15:00,76.08,76.08,76.0,76.0,4100.0,68.5166,68.5166,68.4446,68.4446,4100.0
2014-11-03 15:20:00,76.0,76.03,75.98,76.01,6000.0,68.4446,68.4716,68.4265,68.4536,6000.0
2014-11-03 15:25:00,76.02,76.03,75.85,75.88,6500.0,68.4626,68.4716,68.3095,68.3365,6500.0
2014-11-03 15:30:00,75.88,75.93,75.87,75.93,3300.0,68.3365,68.3815,68.3275,68.3815,3300.0
2014-11-03 15:35:00,75.92,75.93,75.84,75.85,6800.0,68.3725,68.3815,68.3005,68.3095,6800.0
2014-11-03 15:40:00,75.86,75.89,75.82,75.82,8100.0,68.3185,68.3455,68.2824,68.2824,8100.0
2014-11-03 15:45:00,75.82,75.88,75.8,75.82,7700.0,68.2824,68.3365,68.2644,68.2824,7700.0
2014-11-03 15:50:00,75.8,75.83,75.76,75.83,13400.0,68.2644,68.2915,68.2284,68.2915,13400.0
2014-11-03 15:55:00,75.84,75.96,75.83,75.93,16100.0,68.3005,68.4085,68.2915,68.3815,16100.0
2014-11-04 09:30:00,75.86,76.08,75.77,75.78,11000.0,68.3185,68.5166,68.2374,68.2464,11000.0
2014-11-04 09:35:00,75.79,75.79,75.5,75.5,1500.0,68.2554,68.2554,67.9943,67.9943,1500.0
2014-11-04 09:40:00,75.7,75.95,75.56,75.95,3900.0,68.1744,68.3995,68.0483,68.3995,3900.0
2014-11-04 09:45:00,75.85,76.04,75.77,75.99,4700.0,68.3095,68.4806,68.2374,68.4355,4700.0
2014-11-04 09:50:00,75.97,75.99,75.78,75.98,2200.0,68.4175,68.4355,68.2464,68.4265,2200.0
2014-11-04 09:55:00,75.89,75.99,75.72,75.74,2800.0,68.3455,68.4355,68.1924,68.2104,2800.0
2014-11-04 10:00:00,75.85,75.97,75.85,75.97,1600.0,68.3095,68.4175,68.3095,68.4175,1600.0
2014-11-04 10:05:00,76.03,76.03,75.93,75.93,1500.0,68.4716,68.4716,68.3815,68.3815,1500.0
2014-11-04 10:10:00,75.97,76.01,75.93,75.99,1800.0,68.4175,68.4536,68.3815,68.4355,1800.0
2014-11-04 10:15:00,75.97,75.97,75.87,75.87,2000.0,68.4175,68.4175,68.3275,68.3275,2000.0
2014-11-04 10:20:00,75.93,75.94,75.87,75.93,2100.0,68.3815,68.3905,68.3275,68.3815,2100.0
2014-11-04 10:25:00,75.92,75.93,75.69,75.7,2300.0,68.3725,68.3815,68.1654,68.1744,2300.0
2014-11-04 10:30:00,75.7,75.74,75.62,75.62,3300.0,68.1744,68.2104,68.1023,68.1023,3300.0
2014-11-04 10:35:00,75.66,75.72,75.66,75.72,2200.0,68.1384,68.1924,68.1384,68.1924,2200.0
2014-11-04 10:40:00,75.73,75.81,75.68,75.72,7200.0,68.2014,68.2734,68.1564,68.1924,7200.0
2014-11-04 10:45:00,75.72,75.72,75.66,75.66,1700.0,68.1924,68.1924,68.1384,68.1384,1700.0
2014-11-04 10:50:00,75.66,75.71,75.65,75.71,1400.0,68.1384,68.1834,68.1293,68.1834,1400.0
2014-11-04 10:55:00,75.7,75.7,75.54,75.54,8300.0,68.1744,68.1744,68.0303,68.0303,8300.0
2014-11-04 11:00:00,75.52,75.55,75.51,75.51,1500.0,68.0123,68.0393,68.0033,68.0033,1500.0
2014-11-04 11:05:00,75.49,75.51,75.46,75.48,2200.0,67.9853,68.0033,67.9582,67.9762,2200.0
2014-11-04 11:10:00,75.5,75.57,75.5,75.57,1100.0,67.9943,68.0573,67.9943,68.0573,1100.0
2014-11-04 11:15:00,75.6,75.63,75.55,75.62,2800.0,68.0843,68.1113,68.0393,68.1023,2800.0
2014-11-04 11:20:00,75.6,75.66,75.6,75.65,2100.0,68.0843,68.1384,68.0843,68.1293,2100.0
2014-11-04 11:25:00,75.7,75.74,75.68,75.73,900.0,68.1744,68.2104,68.1564,68.2014,900.0
2014-11-04 11:30:00,75.73,75.77,75.68,75.73,2200.0,68.2014,68.2374,68.1564,68.2014,2200.0
2014-11-04 11:35:00,75.73,75.73,75.68,75.7,2300.0,68.2014,68.2014,68.1564,68.1744,2300.0
2014-11-04 11:40:00,75.7,75.72,75.64,75.67,2100.0,68.1744,68.1924,68.1203,68.1474,2100.0
2014-11-04 11:45:00,75.67,75.72,75.66,75.72,1400.0,68.1474,68.1924,68.1384,68.1924,1400.0
2014-11-04 11:50:00,75.71,75.72,75.63,75.63,1200.0,68.1834,68.1924,68.1113,68.1113,1200.0
2014-11-04 11:55:00,75.67,75.71,75.61,75.61,8000.0,68.1474,68.1834,68.0933,68.0933,8000.0
2014-11-04 12:00:00,75.62,75.76,75.62,75.76,2000.0,68.1023,68.2284,68.1023,68.2284,2000.0
2014-11-04 12:05:00,75.76,75.8,75.76,75.79,1000.0,68.2284,68.2644,68.2284,68.2554,1000.0
2014-11-04 12:10:00,75.81,75.84,75.81,75.84,1700.0,68.2734,68.3005,68.2734,68.3005,1700.0
2014-11-04 12:15:00,75.84,75.85,75.83,75.85,1100.0,68.3005,68.3095,68.2915,68.3095,1100.0
2014-11-04 12:20:00,75.84,75.84,75.76,75.78,2000.0,68.3005,68.3005,68.2284,68.2464,2000.0
2014-11-04 12:25:00,75.82,75.86,75.82,75.86,700.0,68.2824,68.3185,68.2824,68.3185,700.0
2014-11-04 12:30:00,75.86,75.88,75.86,75.88,700.0,68.3185,68.3365,68.3185,68.3365,700.0
2014-11-04 12:35:00,75.87,75.87,75.85,75.85,1600.0,68.3275,68.3275,68.3095,68.3095,1600.0
2014-11-04 12:40:00,75.85,75.86,75.82,75.85,2000.0,68.3095,68.3185,68.2824,68.3095,2000.0
2014-11-04 12:45:00,75.88,75.89,75.86,75.89,1100.0,68.3365,68.3455,68.3185,68.3455,1100.0
2014-11-04 12:50:00,75.89,75.89,75.87,75.88,1400.0,68.3455,68.3455,68.3275,68.3365,1400.0
2014-11-04 12:55:00,75.87,75.87,75.8,75.8,900.0,68.3275,68.3275,68.2644,68.2644,900.0
2014-11-04 13:00:00,75.78,75.8,75.74,75.76,900.0,68.2464,68.2644,68.2104,68.2284,900.0
2014-11-04 13:05:00,75.76,75.76,75.74,75.75,1100.0,68.2284,68.2284,68.2104,68.2194,1100.0
2014-11-04 13:10:00,75.76,75.77,75.75,75.77,1700.0,68.2284,68.2374,68.2194,68.2374,1700.0
2014-11-04 13:15:00,75.78,75.79,75.7,75.7,2100.0,68.2464,68.2554,68.1744,68.1744,2100.0
2014-11-04 13:20:00,75.63,75.65,75.62,75.63,1000.0,68.1113,68.1293,68.1023,68.1113,1000.0
2014-11-04 13:25:00,75.65,75.68,75.64,75.68,900.0,68.1293,68.1564,68.1203,68.1564,900.0
2014-11-04 13:30:00,75.67,75.67,75.57,75.57,2000.0,68.1474,68.1474,68.0573,68.0573,2000.0
2014-11-04 13:35:00,75.58,75.63,75.58,75.62,1100.0,68.0663,68.1113,68.0663,68.1023,1100.0
2014-11-04 13:40:00,75.62,75.66,75.61,75.66,1100.0,68.1023,68.1384,68.0933,68.1384,1100.0
2014-11-04 13:45:00,75.65,75.65,75.61,75.63,900.0,68.1293,68.1293,68.0933,68.1113,900.0
2014-11-04 13:50:00,75.66,75.75,75.66,75.75,2900.0,68.1384,68.2194,68.1384,68.2194,2900.0
2014-11-04 13:55:00,75.75,75.8,75.73,75.73,2000.0,68.2194,68.2644,68.2014,68.2014,2000.0
2014-11-04 14:00:00,75.75,75.78,75.74,75.75,2500.0,68.2194,68.2464,68.2104,68.2194,2500.0
2014-11-04 14:05:00,75.75,75.84,75.75,75.81,6800.0,68.2194,68.3005,68.2194,68.2734,6800.0
2014-11-04 14:10:00,75.83,75.87,75.81,75.81,2800.0,68.2915,68.3275,68.2734,68.2734,2800.0
2014-11-04 14:15:00,75.79,75.79,75.76,75.77,1400.0,68.2554,68.2554,68.2284,68.2374,1400.0
2014-11-04 14:20:00,75.78,75.79,75.75,75.75,2100.0,68.2464,68.2554,68.2194,68.2194,2100.0
2014-11-04 14:25:00,75.72,75.77,75.7,75.7,3000.0,68.1924,68.2374,68.1744,68.1744,3000.0
2014-11-04 14:30:00,75.7,75.75,75.7,75.71,2100.0,68.1744,68.2194,68.1744,68.1834,2100.0
2014-11-04 14:35:00,75.7,75.74,75.69,75.73,1400.0,68.1744,68.2104,68.1654,68.2014,1400.0
2014-11-04 14:40:00,75.73,75.75,75.67,75.7,2000.0,68.2014,68.2194,68.1474,68.1744,2000.0
2014-11-04 14:45:00,75.68,75.7,75.68,75.69,1500.0,68.1564,68.1744,68.1564,68.1654,1500.0
2014-11-04 14:50:00,75.68,75.75,75.68,75.69,2900.0,68.1564,68.2194,68.1564,68.1654,2900.0
2014-11-04 14:55:00,75.74,75.76,75.74,75.75,1500.0,68.2104,68.2284,68.2104,68.2194,1500.0
2014-11-04 15:00:00,75.75,75.79,75.69,75.69,4800.0,68.2194,68.2554,68.1654,68.1654,4800.0
2014-11-04 15:05:00,75.7,75.75,75.7,75.72,3500.0,68.1744,68.2194,68.1744,68.1924,3500.0
2014-11-04 15:10:00,75.73,75.73,75.71,75.72,1600.0,68.2014,68.2014,68.1834,68.1924,1600.0
2014-11-04 15:15:00,75.73,75.74,75.72,75.73,2800.0,68.2014,68.2104,68.1924,68.2014,2800.0
2014-11-04 15:20:00,75.75,75.75,75.73,75.75,2600.0,68.2194,68.2194,68.2014,68.2194,2600.0
2014-11-04 15:25:00,75.75,75.75,75.63,75.63,5400.0,68.2194,68.2194,68.1113,68.1113,5400.0
2014-11-04 15:30:00,75.64,75.66,75.59,75.61,4600.0,68.1203,68.1384,68.0753,68.0933,4600.0
2014-11-04 15:35:00,75.58,75.59,75.56,75.56,4900.0,68.0663,68.0753,68.0483,68.0483,4900.0
2014-11-04 15:40:00,75.55,75.59,75.54,75.58,7200.0,68.0393,68.0753,68.0303,68.0663,7200.0
2014-11-04 15:45:00,75.55,75.57,75.52,75.55,11400.0,68.0393,68.0573,68.0123,68.0393,11400.0
2014-11-04 15:50:00,75.56,75.57,75.49,75.52,17800.0,68.0483,68.0573,67.9853,68.0123,17800.0
2014-11-04 15:55:00,75.53,75.58,75.51,75.55,30500.0,68.0213,68.0663,68.0033,68.0393,30500.0
2014-11-05 09:30:00,75.75,75.96,75.54,75.95,7500.0,68.2194,68.4085,68.0303,68.3995,7500.0
2014-11-05 09:35:00,75.93,75.93,75.72,75.87,2500.0,68.3815,68.3815,68.1924,68.3275,2500.0
2014-11-05 09:40:00,75.83,75.88,75.7,75.74,2700.0,68.2915,68.3365,68.1744,68.2104,2700.0
2014-11-05 09:45:00,75.74,75.83,75.7,75.7,2300.0,68.2104,68.2915,68.1744,68.1744,2300.0
2014-11-05 09:50:00,75.66,75.77,75.61,75.77,2000.0,68.1384,68.2374,68.0933,68.2374,2000.0
2014-11-05 09:55:00,75.75,75.8,75.58,75.74,5400.0,68.2194,68.2644,68.0663,68.2104,5400.0
2014-11-05 10:00:00,75.76,75.85,75.75,75.85,2800.0,68.2284,68.3095,68.2194,68.3095,2800.0
2014-11-05 10:05:00,75.88,75.9,75.85,75.9,7100.0,68.3365,68.3545,68.3095,68.3545,7100.0
2014-11-05 10:10:00,75.9,75.93,75.87,75.93,2800.0,68.3545,68.3815,68.3275,68.3815,2800.0
2014-11-05 10:15:00,75.96,75.99,75.93,75.98,2600.0,68.4085,68.4355,68.3815,68.4265,2600.0
2014-11-05 10:20:00,75.97,75.99,75.95,75.99,5700.0,68.4175,68.4355,68.3995,68.4355,5700.0
2014-11-05 10:25:00,75.97,75.97,75.86,75.86,2800.0,68.4175,68.4175,68.3185,68.3185,2800.0
2014-11-05 10:30:00,75.84,75.87,75.75,75.76,4400.0,68.3005,68.3275,68.2194,68.2284,4400.0
2014-11-05 10:35:00,75.76,75.78,75.76,75.77,1400.0,68.2284,68.2464,68.2284,68.2374,1400.0
2014-11-05 10:40:00,75.79,75.83,75.76,75.8,4900.0,68.2554,68.2915,68.2284,68.2644,4900.0
2014-11-05 10:45:00,75.81,75.81,75.73,75.77,2700.0,68.2734,68.2734,68.2014,68.2374,2700.0
2014-11-05 10:50:00,75.77,75.81,75.76,75.8,1800.0,68.2374,68.2734,68.2284,68.2644,1800.0
2014-11-05 10:55:00,75.8,75.85,75.8,75.85,1400.0,68.2644,68.3095,68.2644,68.3095,1400.0
2014-11-05 11:00:00,75.88,75.92,75.86,75.92,1400.0,68.3365,68.3725,68.3185,68.3725,1400.0
2014-11-05 11:05:00,75.92,75.97,75.92,75.96,4900.0,68.3725,68.4175,68.3725,68.4085,4900.0
2014-11-05 11:10:00,75.97,76.03,75.97,76.02,2900.0,68.4175,68.4716,68.4175,68.4626,2900.0
2014-11-05 11:15:00,76.02,76.03,75.84,75.86,16000.0,68.4626,68.4716,68.3005,68.3185,16000.0
2014-11-05 11:20:00,75.85,75.94,75.75,75.94,26100.0,68.3095,68.3905,68.2194,68.3905,26100.0
2014-11-05 11:25:00,75.95,75.98,75.95,75.96,2100.0,68.3995,68.4265,68.3995,68.4085,2100.0
2014-11-05 11:30:00,75.94,75.98,75.94,75.97,1400.0,68.3905,68.4265,68.3905,68.4175,1400.0
2014-11-05 11:35:00,75.97,75.97,75.92,75.93,3600.0,68.4175,68.4175,68.3725,68.3815,3600.0
2014-11-05 11:40:00,75.95,75.98,75.94,75.97,2000.0,68.3995,68.4265,68.3905,68.4175,2000.0
2014-11-05 11:45:00,75.96,76.02,75.95,76.02,1000.0,68.4085,68.4626,68.3995,68.4626,1000.0
2014-11-05 11:50:00,76.0,76.03,76.0,76.03,900.0,68.4446,68.4716,68.4446,68.4716,900.0
2014-11-05 11:55:00,76.02,76.09,76.01,76.09,2000.0,68.4626,68.5256,68.4536,68.5256,2000.0
2014-11-05 12:00:00,76.08,76.12,76.05,76.12,2100.0,68.5166,68.5526,68.4896,68.5526,2100.0
2014-11-05 12:05:00,76.15,76.16,76.13,76.16,1500.0,68.5796,68.5886,68.5616,68.5886,1500.0
2014-11-05 12:10:00,76.16,76.17,76.14,76.14,3100.0,68.5886,68.5976,68.5706,68.5706,3100.0
2014-11-05 12:15:00,76.14,76.19,76.14,76.15,1500.0,68.5706,68.6157,68.5706,68.5796,1500.0
2014-11-05 12:20:00,76.16,76.2,76.15,76.2,1800.0,68.5886,68.6247,68.5796,68.6247,1800.0
2014-11-05 12:25:00,76.19,76.2,76.16,76.16,3300.0,68.6157,68.6247,68.5886,68.5886,3300.0
2014-11-05 12:30:00,76.18,76.21,76.16,76.19,2200.0,68.6067,68.6337,68.5886,68.6157,2200.0
2014-11-05 12:35:00,76.16,76.23,76.16,76.2,2500.0,68.5886,68.6517,68.5886,68.6247,2500.0
2014-11-05 12:40:00,76.2,76.23,76.2,76.2,1100.0,68.6247,68.6517,68.6247,68.6247,1100.0
2014-11-05 12:45:00,76.21,76.22,76.19,76.2,2000.0,68.6337,68.6427,68.6157,68.6247,2000.0
2014-11-05 12:50:00,76.21,76.25,76.2,76.23,3600.0,68.6337,68.6697,68.6247,68.6517,3600.0
2014-11-05 12:55:00,76.25,76.25,76.22,76.22,1800.0,68.6697,68.6697,68.6427,68.6427,1800.0
2014-11-05 13:00:00,76.23,76.26,76.23,76.26,2100.0,68.6517,68.6787,68.6517,68.6787,2100.0
2014-11-05 13:05:00,76.25,76.27,76.23,76.24,5900.0,68.6697,68.6877,68.6517,68.6607,5900.0
2014-11-05 13:10:00,76.24,76.37,76.24,76.35,10900.0,68.6607,68.7778,68.6607,68.7598,10900.0
2014-11-05 13:15:00,76.36,76.36,76.33,76.35,5700.0,68.7688,68.7688,68.7417,68.7598,5700.0
2014-11-05 13:20:00,76.36,76.41,76.34,76.41,5500.0,68.7688,68.8138,68.7507,68.8138,5500.0
2014-11-05 13:25:00,76.4,76.41,76.34,76.38,4100.0,68.8048,68.8138,68.7507,68.7868,4100.0
2014-11-05 13:30:00,76.38,76.43,76.38,76.4,4200.0,68.7868,68.8318,68.7868,68.8048,4200.0
2014-11-05 13:35:00,76.4,76.4,76.3,76.3,6300.0,68.8048,68.8048,68.7147,68.7147,6300.0
2014-11-05 13:40:00,76.31,76.31,76.25,76.25,2900.0,68.7237,68.7237,68.6697,68.6697,2900.0
2014-11-05 13:45:00,76.25,76.29,76.24,76.29,5200.0,68.6697,68.7057,68.6607,68.7057,5200.0
2014-11-05 13:50:00,76.28,76.3,76.25,76.3,3800.0,68.6967,68.7147,68.6697,68.7147,3800.0
2014-11-05 13:55:00,76.3,76.32,76.29,76.32,3800.0,68.7147,68.7327,68.7057,68.7327,3800.0
2014-11-05 14:00:00,76.31,76.33,76.3,76.33,4900.0,68.7237,68.7417,68.7147,68.7417,4900.0
2014-11-05 14:05:00,76.34,76.4,76.32,76.4,4300.0,68.7507,68.8048,68.7327,68.8048,4300.0
2014-11-05 14:10:00,76.4,76.44,76.4,76.44,3900.0,68.8048,68.8408,68.8048,68.8408,3900.0
2014-11-05 14:15:00,76.44,76.49,76.42,76.48,6100.0,68.8408,68.8858,68.8228,68.8768,6100.0
2014-11-05 14:20:00,76.47,76.47,76.44,76.47,2700.0,68.8678,68.8678,68.8408,68.8678,2700.0
2014-11-05 14:25:00,76.46,76.5,76.45,76.46,4900.0,68.8588,68.8948,68.8498,68.8588,4900.0
2014-11-05 14:30:00,76.47,76.48,76.45,76.48,4300.0,68.8678,68.8768,68.8498,68.8768,4300.0
2014-11-05 14:35:00,76.48,76.51,76.48,76.49,3500.0,68.8768,68.9038,68.8768,68.8858,3500.0
2014-11-05 14:40:00,76.49,76.51,76.48,76.48,1400.0,68.8858,68.9038,68.8768,68.8768,1400.0
2014-11-05 14:45:00,76.48,76.53,76.48,76.5,6800.0,68.8768,68.9219,68.8768,68.8948,6800.0
2014-11-05 14:50:00,76.51,76.52,76.49,76.51,5800.0,68.9038,68.9129,68.8858,68.9038,5800.0
2014-11-05 14:55:00,76.51,76.56,76.51,76.56,2400.0,68.9038,68.9489,68.9038,68.9489,2400.0
2014-11-05 15:00:00,76.55,76.6,76.55,76.56,3300.0,68.9399,68.9849,68.9399,68.9489,3300.0
2014-11-05 15:05:00,76.55,76.55,76.48,76.52,4700.0,68.9399,68.9399,68.8768,68.9129,4700.0
2014-11-05 15:10:00,76.51,76.51,76.46,76.48,6400.0,68.9038,68.9038,68.8588,68.8768,6400.0
2014-11-05 15:15:00,76.49,76.5,76.42,76.44,3100.0,68.8858,68.8948,68.8228,68.8408,3100.0
2014-11-05 15:20:00,76.44,76.44,76.38,76.4,6000.0,68.8408,68.8408,68.7868,68.8048,6000.0
2014-11-05 15:25:00,76.4,76.48,76.39,76.45,4700.0,68.8048,68.8768,68.7958,68.8498,4700.0
2014-11-05 15:30:00,76.45,76.53,76.44,76.49,10800.0,68.8498,68.9219,68.8408,68.8858,10800.0
2014-11-05 15:35:00,76.48,76.49,76.44,76.45,4700.0,68.8768,68.8858,68.8408,68.8498,4700.0
2014-11-05 15:40:00,76.45,76.51,76.45,76.51,7800.0,68.8498,68.9038,68.8498,68.9038,7800.0
2014-11-05 15:45:00,76.49,76.51,76.43,76.5,13800.0,68.8858,68.9038,68.8318,68.8948,13800.0
2014-11-05 15:50:00,76.5,76.56,76.43,76.44,18200.0,68.8948,68.9489,68.8318,68.8408,18200.0
2014-11-05 15:55:00,76.43,76.44,76.4,76.43,34300.0,68.8318,68.8408,68.8048,68.8318,34300.0
2014-11-06 09:30:00,76.69,76.69,76.45,76.6,9500.0,69.066,69.066,68.8498,68.9849,9500.0
2014-11-06 09:35:00,76.56,76.75,76.54,76.62,5200.0,68.9489,69.12,68.9309,69.0029,5200.0
2014-11-06 09:40:00,76.7,76.87,76.7,76.82,5300.0,69.075,69.2281,69.075,69.183,5300.0
2014-11-06 09:45:00,76.85,76.96,76.84,76.96,2900.0,69.21,69.3091,69.201,69.3091,2900.0
2014-11-06 09:50:00,76.97,76.98,76.88,76.88,2200.0,69.3181,69.3271,69.2371,69.2371,2200.0
2014-11-06 09:55:00,76.9,76.97,76.75,76.97,6900.0,69.2551,69.3181,69.12,69.3181,6900.0
2014-11-06 10:00:00,76.98,76.98,76.87,76.92,8600.0,69.3271,69.3271,69.2281,69.2731,8600.0
2014-11-06 10:05:00,76.97,76.99,76.94,76.98,2500.0,69.3181,69.3361,69.2911,69.3271,2500.0
2014-11-06 10:10:00,76.95,76.95,76.8,76.87,12400.0,69.3001,69.3001,69.165,69.2281,12400.0
2014-11-06 10:15:00,76.83,76.87,76.72,76.82,3400.0,69.192,69.2281,69.093,69.183,3400.0
2014-11-06 10:20:00,76.82,76.95,76.81,76.94,5100.0,69.183,69.3001,69.174,69.2911,5100.0
2014-11-06 10:25:00,76.94,76.95,76.91,76.92,2100.0,69.2911,69.3001,69.2641,69.2731,2100.0
2014-11-06 10:30:00,76.92,76.92,76.84,76.9,4400.0,69.2731,69.2731,69.201,69.2551,4400.0
2014-11-06 10:35:00,76.94,77.08,76.94,77.05,8300.0,69.2911,69.4172,69.2911,69.3902,8300.0
2014-11-06 10:40:00,77.02,77.17,77.0,77.12,7700.0,69.3631,69.4982,69.3451,69.4532,7700.0
2014-11-06 10:45:00,77.17,77.27,77.17,77.22,2600.0,69.4982,69.5883,69.4982,69.5433,2600.0
2014-11-06 10:50:00,77.2,77.25,77.2,77.23,5800.0,69.5253,69.5703,69.5253,69.5523,5800.0
2014-11-06 10:55:00,77.21,77.21,77.1,77.2,5400.0,69.5343,69.5343,69.4352,69.5253,5400.0
2014-11-06 11:00:00,77.17,77.22,77.13,77.21,4200.0,69.4982,69.5433,69.4622,69.5343,4200.0
2014-11-06 11:05:00,77.22,77.22,77.18,77.2,3800.0,69.5433,69.5433,69.5072,69.5253,3800.0
2014-11-06 11:10:00,77.2,77.28,77.2,77.26,7800.0,69.5253,69.5973,69.5253,69.5793,7800.0
2014-11-06 11:15:00,77.27,77.41,77.26,77.4,7700.0,69.5883,69.7144,69.5793,69.7054,7700.0
2014-11-06 11:20:00,77.42,77.45,77.36,77.45,4900.0,69.7234,69.7504,69.6693,69.7504,4900.0
2014-11-06 11:25:00,77.45,77.49,77.41,77.46,3600.0,69.7504,69.7864,69.7144,69.7594,3600.0
2014-11-06 11:30:00,77.45,77.49,77.43,77.48,2100.0,69.7504,69.7864,69.7324,69.7774,2100.0
2014-11-06 11:35:00,77.46,77.46,77.41,77.46,3100.0,69.7594,69.7594,69.7144,69.7594,3100.0
2014-11-06 11:40:00,77.46,77.47,77.43,77.46,1900.0,69.7594,69.7684,69.7324,69.7594,1900.0
2014-11-06 11:45:00,77.48,77.52,77.46,77.5,2100.0,69.7774,69.8134,69.7594,69.7954,2100.0
2014-11-06 11:50:00,77.46,77.47,77.42,77.43,2200.0,69.7594,69.7684,69.7234,69.7324,2200.0
2014-11-06 11:55:00,77.44,77.54,77.44,77.54,2500.0,69.7414,69.8315,69.7414,69.8315,2500.0
2014-11-06 12:00:00,77.5,77.53,77.5,77.53,1500.0,69.7954,69.8224,69.7954,69.8224,1500.0
2014-11-06 12:05:00,77.52,77.54,77.45,77.47,1600.0,69.8134,69.8315,69.7504,69.7684,1600.0
2014-11-06 12:10:00,77.44,77.46,77.44,77.46,2500.0,69.7414,69.7594,69.7414,69.7594,2500.0
2014-11-06 12:15:00,77.48,77.55,77.48,77.5,2700.0,69.7774,69.8405,69.7774,69.7954,2700.0
2014-11-06 12:20:00,77.47,77.47,77.43,77.43,2000.0,69.7684,69.7684,69.7324,69.7324,2000.0
2014-11-06 12:25:00,77.42,77.45,77.4,77.45,1100.0,69.7234,69.7504,69.7054,69.7504,1100.0
2014-11-06 12:30:00,77.44,77.45,77.39,77.42,1900.0,69.7414,69.7504,69.6964,69.7234,1900.0
2014-11-06 12:35:00,77.43,77.44,77.4,77.41,2700.0,69.7324,69.7414,69.7054,69.7144,2700.0
2014-11-06 12:40:00,77.43,77.44,77.4,77.44,2600.0,69.7324,69.7414,69.7054,69.7414,2600.0
2014-11-06 12:45:00,77.42,77.48,77.42,77.48,1800.0,69.7234,69.7774,69.7234,69.7774,1800.0
2014-11-06 12:50:00,77.45,77.46,77.4,77.45,3700.0,69.7504,69.7594,69.7054,69.7504,3700.0
2014-11-06 12:55:00,77.43,77.46,77.43,77.43,1100.0,69.7324,69.7594,69.7324,69.7324,1100.0
2014-11-06 13:00:00,77.43,77.48,77.42,77.45,1900.0,69.7324,69.7774,69.7234,69.7504,1900.0
2014-11-06 13:05:00,77.42,77.45,77.4,77.4,4000.0,69.7234,69.7504,69.7054,69.7054,4000.0
2014-11-06 13:10:00,77.41,77.44,77.4,77.44,3700.0,69.7144,69.7414,69.7054,69.7414,3700.0
2014-11-06 13:15:00,77.44,77.48,77.44,77.48,1500.0,69.7414,69.7774,69.7414,69.7774,1500.0
2014-11-06 13:20:00,77.49,77.49,77.41,77.43,2200.0,69.7864,69.7864,69.7144,69.7324,2200.0
2014-11-06 13:25:00,77.43,77.48,77.43,77.45,2900.0,69.7324,69.7774,69.7324,69.7504,2900.0
2014-11-06 13:30:00,77.43,77.45,77.4,77.4,2300.0,69.7324,69.7504,69.7054,69.7054,2300.0
2014-11-06 13:35:00,77.4,77.44,77.4,77.43,2500.0,69.7054,69.7414,69.7054,69.7324,2500.0
2014-11-06 13:40:00,77.44,77.44,77.35,77.36,4500.0,69.7414,69.7414,69.6603,69.6693,4500.0
2014-11-06 13:45:00,77.36,77.36,77.35,77.35,2700.0,69.6693,69.6693,69.6603,69.6603,2700.0
2014-11-06 13:50:00,77.36,77.37,77.35,77.36,1800.0,69.6693,69.6784,69.6603,69.6693,1800.0
2014-11-06 13:55:00,77.35,77.38,77.35,77.37,2400.0,69.6603,69.6874,69.6603,69.6784,2400.0
2014-11-06 14:00:00,77.37,77.38,77.35,77.37,2000.0,69.6784,69.6874,69.6603,69.6784,2000.0
2014-11-06 14:05:00,77.36,77.39,77.35,77.38,4000.0,69.6693,69.6964,69.6603,69.6874,4000.0
2014-11-06 14:10:00,77.36,77.38,77.36,77.37,1500.0,69.6693,69.6874,69.6693,69.6784,1500.0
2014-11-06 14:15:00,77.37,77.38,77.35,77.38,2900.0,69.6784,69.6874,69.6603,69.6874,2900.0
2014-11-06 14:20:00,77.37,77.37,77.35,77.37,2100.0,69.6784,69.6784,69.6603,69.6784,2100.0
2014-11-06 14:25:00,77.36,77.38,77.36,77.37,1800.0,69.6693,69.6874,69.6693,69.6784,1800.0
2014-11-06 14:30:00,77.37,77.37,77.35,77.36,4800.0,69.6784,69.6784,69.6603,69.6693,4800.0
2014-11-06 14:35:00,77.35,77.37,77.35,77.36,2600.0,69.6603,69.6784,69.6603,69.6693,2600.0
2014-11-06 14:40:00,77.36,77.38,77.35,77.36,3600.0,69.6693,69.6874,69.6603,69.6693,3600.0
2014-11-06 14:45:00,77.37,77.38,77.35,77.35,4400.0,69.6784,69.6874,69.6603,69.6603,4400.0
2014-11-06 14:50:00,77.35,77.37,77.35,77.37,3400.0,69.6603,69.6784,69.6603,69.6784,3400.0
2014-11-06 14:55:00,77.35,77.39,77.35,77.37,4700.0,69.6603,69.6964,69.6603,69.6784,4700.0
2014-11-06 15:00:00,77.37,77.39,77.35,77.36,2400.0,69.6784,69.6964,69.6603,69.6693,2400.0
2014-11-06 15:05:00,77.36,77.38,77.35,77.37,11300.0,69.6693,69.6874,69.6603,69.6784,11300.0
2014-11-06 15:10:00,77.36,77.38,77.35,77.37,3800.0,69.6693,69.6874,69.6603,69.6784,3800.0
2014-11-06 15:15:00,77.37,77.38,77.35,77.38,3400.0,69.6784,69.6874,69.6603,69.6874,3400.0
2014-11-06 15:20:00,77.38,77.39,77.35,77.37,3500.0,69.6874,69.6964,69.6603,69.6784,3500.0
2014-11-06 15:25:00,77.36,77.38,77.35,77.36,2700.0,69.6693,69.6874,69.6603,69.6693,2700.0
2014-11-06 15:30:00,77.36,77.4,77.35,77.39,16300.0,69.6693,69.7054,69.6603,69.6964,16300.0
2014-11-06 15:35:00,77.38,77.43,77.38,77.4,5500.0,69.6874,69.7324,69.6874,69.7054,5500.0
2014-11-06 15:40:00,77.39,77.41,77.37,77.4,5200.0,69.6964,69.7144,69.6784,69.7054,5200.0
2014-11-06 15:45:00,77.4,77.54,77.39,77.54,10700.0,69.7054,69.8315,69.6964,69.8315,10700.0
2014-11-06 15:50:00,77.54,77.55,77.4,77.48,22400.0,69.8315,69.8405,69.7054,69.7774,22400.0
2014-11-06 15:55:00,77.48,77.53,77.47,77.51,23300.0,69.7774,69.8224,69.7684,69.8044,23300.0
2014-11-07 09:30:00,77.6,77.6,77.25,77.25,6600.0,69.8855,69.8855,69.5703,69.5703,6600.0
2014-11-07 09:35:00,77.26,77.42,77.26,77.3,700.0,69.5793,69.7234,69.5793,69.6153,700.0
2014-11-07 09:40:00,77.29,77.3,77.25,77.25,9300.0,69.6063,69.6153,69.5703,69.5703,9300.0
2014-11-07 09:45:00,77.26,77.37,77.18,77.37,16200.0,69.5793,69.6784,69.5072,69.6784,16200.0
2014-11-07 09:50:00,77.35,77.35,77.24,77.26,3100.0,69.6603,69.6603,69.5613,69.5793,3100.0
2014-11-07 09:55:00,77.23,77.25,77.16,77.23,6800.0,69.5523,69.5703,69.4892,69.5523,6800.0
2014-11-07 10:00:00,77.18,77.26,77.11,77.15,13700.0,69.5072,69.5793,69.4442,69.4802,13700.0
2014-11-07 10:05:00,77.21,77.26,77.17,77.25,9400.0,69.5343,69.5793,69.4982,69.5703,9400.0
2014-11-07 10:10:00,77.24,77.25,77.18,77.22,9500.0,69.5613,69.5703,69.5072,69.5433,9500.0
2014-11-07 10:15:00,77.22,77.32,77.21,77.31,4200.0,69.5433,69.6333,69.5343,69.6243,4200.0
2014-11-07 10:20:00,77.31,77.33,77.23,77.28,4600.0,69.6243,69.6423,69.5523,69.5973,4600.0
2014-11-07 10:25:00,77.29,77.31,77.24,77.24,3600.0,69.6063,69.6243,69.5613,69.5613,3600.0
2014-11-07 10:30:00,77.19,77.31,77.17,77.31,9400.0,69.5162,69.6243,69.4982,69.6243,9400.0
2014-11-07 10:35:00,77.32,77.36,77.3,77.36,2200.0,69.6333,69.6693,69.6153,69.6693,2200.0
2014-11-07 10:40:00,77.34,77.37,77.28,77.36,3800.0,69.6513,69.6784,69.5973,69.6693,3800.0
2014-11-07 10:45:00,77.36,77.41,77.34,77.4,2300.0,69.6693,69.7144,69.6513,69.7054,2300.0
2014-11-07 10:50:00,77.41,77.47,77.39,77.44,4700.0,69.7144,69.7684,69.6964,69.7414,4700.0
2014-11-07 10:55:00,77.42,77.53,77.42,77.5,5800.0,69.7234,69.8224,69.7234,69.7954,5800.0
2014-11-07 11:00:00,77.55,77.55,77.51,77.54,1900.0,69.8405,69.8405,69.8044,69.8315,1900.0
2014-11-07 11:05:00,77.52,77.52,77.42,77.42,4300.0,69.8134,69.8134,69.7234,69.7234,4300.0
2014-11-07 11:10:00,77.41,77.44,77.4,77.44,2200.0,69.7144,69.7414,69.7054,69.7414,2200.0
2014-11-07 11:15:00,77.46,77.52,77.46,77.52,2800.0,69.7594,69.8134,69.7594,69.8134,2800.0
2014-11-07 11:20:00,77.5,77.56,77.5,77.53,2200.0,69.7954,69.8495,69.7954,69.8224,2200.0
2014-11-07 11:25:00,77.53,77.56,77.53,77.53,2800.0,69.8224,69.8495,69.8224,69.8224,2800.0
2014-11-07 11:30:00,77.54,77.54,77.5,77.5,3600.0,69.8315,69.8315,69.7954,69.7954,3600.0
2014-11-07 11:35:00,77.51,77.51,77.43,77.44,1600.0,69.8044,69.8044,69.7324,69.7414,1600.0
2014-11-07 11:40:00,77.43,77.44,77.41,77.42,1400.0,69.7324,69.7414,69.7144,69.7234,1400.0
2014-11-07 11:45:00,77.43,77.43,77.38,77.38,2200.0,69.7324,69.7324,69.6874,69.6874,2200.0
2014-11-07 11:50:00,77.38,77.42,77.38,77.41,3200.0,69.6874,69.7234,69.6874,69.7144,3200.0
2014-11-07 11:55:00,77.4,77.45,77.4,77.44,3700.0,69.7054,69.7504,69.7054,69.7414,3700.0
2014-11-07 12:00:00,77.45,77.45,77.41,77.44,3000.0,69.7504,69.7504,69.7144,69.7414,3000.0
2014-11-07 12:05:00,77.45,77.45,77.43,77.43,4400.0,69.7504,69.7504,69.7324,69.7324,4400.0
2014-11-07 12:10:00,77.44,77.45,77.42,77.44,1100.0,69.7414,69.7504,69.7234,69.7414,1100.0
2014-11-07 12:15:00,77.43,77.46,77.43,77.46,3200.0,69.7324,69.7594,69.7324,69.7594,3200.0
2014-11-07 12:20:00,77.47,77.48,77.47,77.47,1200.0,69.7684,69.7774,69.7684,69.7684,1200.0
2014-11-07 12:25:00,77.46,77.47,77.45,77.47,1200.0,69.7594,69.7684,69.7504,69.7684,1200.0
2014-11-07 12:30:00,77.47,77.48,77.46,77.48,2100.0,69.7684,69.7774,69.7594,69.7774,2100.0
2014-11-07 12:35:00,77.49,77.5,77.49,77.5,400.0,69.7864,69.7954,69.7864,69.7954,400.0
2014-11-07 12:40:00,77.51,77.52,77.5,77.52,2900.0,69.8044,69.8134,69.7954,69.8134,2900.0
2014-11-07 12:45:00,77.51,77.51,77.49,77.51,1700.0,69.8044,69.8044,69.7864,69.8044,1700.0
2014-11-07 12:50:00,77.5,77.5,77.48,77.48,900.0,69.7954,69.7954,69.7774,69.7774,900.0
2014-11-07 12:55:00,77.48,77.51,77.48,77.51,2300.0,69.7774,69.8044,69.7774,69.8044,2300.0
2014-11-07 13:00:00,77.51,77.56,77.51,77.55,1900.0,69.8044,69.8495,69.8044,69.8405,1900.0
2014-11-07 13:05:00,77.56,77.57,77.55,77.57,2400.0,69.8495,69.8585,69.8405,69.8585,2400.0
2014-11-07 13:10:00,77.58,77.64,77.56,77.63,2400.0,69.8675,69.9215,69.8495,69.9125,2400.0
2014-11-07 13:15:00,77.64,77.66,77.61,77.61,1700.0,69.9215,69.9395,69.8945,69.8945,1700.0
2014-11-07 13:20:00,77.62,77.62,77.6,77.62,600.0,69.9035,69.9035,69.8855,69.9035,600.0
2014-11-07 13:25:00,77.65,77.68,77.64,77.64,2300.0,69.9305,69.9575,69.9215,69.9215,2300.0
2014-11-07 13:30:00,77.62,77.64,77.62,77.64,700.0,69.9035,69.9215,69.9035,69.9215,700.0
2014-11-07 13:35:00,77.62,77.64,77.61,77.63,1600.0,69.9035,69.9215,69.8945,69.9125,1600.0
2014-11-07 13:40:00,77.61,77.62,77.6,77.61,1100.0,69.8945,69.9035,69.8855,69.8945,1100.0
2014-11-07 13:45:00,77.6,77.64,77.6,77.64,1900.0,69.8855,69.9215,69.8855,69.9215,1900.0
2014-11-07 13:50:00,77.64,77.65,77.64,77.64,1500.0,69.9215,69.9305,69.9215,69.9215,1500.0
2014-11-07 13:55:00,77.64,77.64,77.62,77.62,1300.0,69.9215,69.9215,69.9035,69.9035,1300.0
2014-11-07 14:00:00,77.62,77.64,77.62,77.64,900.0,69.9035,69.9215,69.9035,69.9215,900.0
2014-11-07 14:05:00,77.64,77.64,77.62,77.62,2500.0,69.9215,69.9215,69.9035,69.9035,2500.0
2014-11-07 14:10:00,77.63,77.67,77.63,77.67,2700.0,69.9125,69.9485,69.9125,69.9485,2700.0
2014-11-07 14:15:00,77.65,77.65,77.61,77.62,1900.0,69.9305,69.9305,69.8945,69.9035,1900.0
2014-11-07 14:20:00,77.61,77.61,77.6,77.6,1400.0,69.8945,69.8945,69.8855,69.8855,1400.0
2014-11-07 14:25:00,77.59,77.63,77.58,77.58,2500.0,69.8765,69.9125,69.8675,69.8675,2500.0
2014-11-07 14:30:00,77.58,77.59,77.57,77.59,2100.0,69.8675,69.8765,69.8585,69.8765,2100.0
2014-11-07 14:35:00,77.57,77.6,77.56,77.6,1500.0,69.8585,69.8855,69.8495,69.8855,1500.0
2014-11-07 14:40:00,77.63,77.65,77.61,77.61,2300.0,69.9125,69.9305,69.8945,69.8945,2300.0
2014-11-07 14:45:00,77.62,77.63,77.62,77.63,1100.0,69.9035,69.9125,69.9035,69.9125,1100.0
2014-11-07 14:50:00,77.62,77.62,77.58,77.58,2100.0,69.9035,69.9035,69.8675,69.8675,2100.0
2014-11-07 14:55:00,77.56,77.56,77.5,77.53,1100.0,69.8495,69.8495,69.7954,69.8224,1100.0
2014-11-07 15:00:00,77.55,77.6,77.55,77.6,4300.0,69.8405,69.8855,69.8405,69.8855,4300.0
2014-11-07 15:05:00,77.58,77.59,77.53,77.53,5000.0,69.8675,69.8765,69.8224,69.8224,5000.0
2014-11-07 15:10:00,77.54,77.58,77.53,77.53,12400.0,69.8315,69.8675,69.8224,69.8224,12400.0
2014-11-07 15:15:00,77.52,77.52,77.49,77.5,2300.0,69.8134,69.8134,69.7864,69.7954,2300.0
2014-11-07 15:20:00,77.49,77.49,77.46,77.46,1900.0,69.7864,69.7864,69.7594,69.7594,1900.0
2014-11-07 15:25:00,77.47,77.57,77.47,77.55,9700.0,69.7684,69.8585,69.7684,69.8405,9700.0
2014-11-07 15:30:00,77.55,77.61,77.53,77.61,7000.0,69.8405,69.8945,69.8224,69.8945,7000.0
2014-11-07 15:35:00,77.61,77.66,77.61,77.66,5500.0,69.8945,69.9395,69.8945,69.9395,5500.0
2014-11-07 15:40:00,77.67,77.72,77.65,77.72,10600.0,69.9485,69.9936,69.9305,69.9936,10600.0
2014-11-07 15:45:00,77.72,77.74,77.69,77.71,11500.0,69.9936,70.0116,69.9665,69.9846,11500.0
2014-11-07 15:50:00,77.71,77.71,77.64,77.66,11900.0,69.9846,69.9846,69.9215,69.9395,11900.0
2014-11-07 15:55:00,77.67,77.75,77.66,77.74,23100.0,69.9485,70.0206,69.9395,70.0116,23100.0
2014-11-10 09:30:00,77.67,77.86,77.64,77.64,5700.0,69.9485,70.1196,69.9215,69.9215,5700.0
2014-11-10 09:35:00,77.76,77.87,77.76,77.83,1100.0,70.0296,70.1286,70.0296,70.0926,1100.0
2014-11-10 09:40:00,77.83,77.86,77.73,77.79,1500.0,70.0926,70.1196,70.0026,70.0566,1500.0
2014-11-10 09:45:00,77.74,77.74,77.69,77.72,1800.0,70.0116,70.0116,69.9665,69.9936,1800.0
2014-11-10 09:50:00,77.74,77.8,77.72,77.8,4500.0,70.0116,70.0656,69.9936,70.0656,4500.0
2014-11-10 09:55:00,77.79,77.85,77.75,77.85,3000.0,70.0566,70.1106,70.0206,70.1106,3000.0
2014-11-10 10:00:00,77.81,77.81,77.71,77.72,2000.0,70.0746,70.0746,69.9846,69.9936,2000.0
2014-11-10 10:05:00,77.73,77.79,77.73,77.77,2800.0,70.0026,70.0566,70.0026,70.0386,2800.0
2014-11-10 10:10:00,77.75,77.75,77.72,77.75,600.0,70.0206,70.0206,69.9936,70.0206,600.0
2014-11-10 10:15:00,77.71,77.71,77.67,77.69,1900.0,69.9846,69.9846,69.9485,69.9665,1900.0
2014-11-10 10:20:00,77.66,77.71,77.66,77.68,1100.0,69.9395,69.9846,69.9395,69.9575,1100.0
2014-11-10 10:25:00,77.67,77.67,77.57,77.63,1900.0,69.9485,69.9485,69.8585,69.9125,1900.0
2014-11-10 10:30:00,77.64,77.69,77.64,77.67,2800.0,69.9215,69.9665,69.9215,69.9485,2800.0
2014-11-10 10:35:00,77.68,77.71,77.67,77.69,4600.0,69.9575,69.9846,69.9485,69.9665,4600.0
2014-11-10 10:40:00,77.71,77.78,77.7,77.78,5300.0,69.9846,70.0476,69.9755,70.0476,5300.0
2014-11-10 10:45:00,77.78,77.79,77.76,77.79,1200.0,70.0476,70.0566,70.0296,70.0566,1200.0
2014-11-10 10:50:00,77.83,77.85,77.83,77.84,1600.0,70.0926,70.1106,70.0926,70.1016,1600.0
2014-11-10 10:55:00,77.85,77.85,77.83,77.84,900.0,70.1106,70.1106,70.0926,70.1016,900.0
2014-11-10 11:00:00,77.83,77.87,77.83,77.86,2100.0,70.0926,70.1286,70.0926,70.1196,2100.0
2014-11-10 11:05:00,77.85,77.94,77.85,77.94,3900.0,70.1106,70.1917,70.1106,70.1917,3900.0
2014-11-10 11:10:00,77.92,77.92,77.89,77.89,2100.0,70.1737,70.1737,70.1467,70.1467,2100.0
2014-11-10 11:15:00,77.88,77.88,77.88,77.88,300.0,70.1377,70.1377,70.1377,70.1377,300.0
2014-11-10 11:20:00,77.86,77.94,77.85,77.92,1600.0,70.1196,70.1917,70.1106,70.1737,1600.0
2014-11-10 11:25:00,77.94,77.95,77.94,77.95,800.0,70.1917,70.2007,70.1917,70.2007,800.0
2014-11-10 11:30:00,77.96,77.98,77.95,77.98,5200.0,70.2097,70.2277,70.2007,70.2277,5200.0
2014-11-10 11:35:00,77.97,77.99,77.95,77.98,1600.0,70.2187,70.2367,70.2007,70.2277,1600.0
2014-11-10 11:40:00,77.99,78.0,77.96,77.96,1700.0,70.2367,70.2457,70.2097,70.2097,1700.0
2014-11-10 11:45:00,77.99,77.99,77.97,77.98,1600.0,70.2367,70.2367,70.2187,70.2277,1600.0
2014-11-10 11:50:00,77.98,77.98,77.93,77.93,1100.0,70.2277,70.2277,70.1827,70.1827,1100.0
2014-11-10 11:55:00,77.92,77.94,77.92,77.93,1100.0,70.1737,70.1917,70.1737,70.1827,1100.0
2014-11-10 12:00:00,77.94,77.94,77.94,77.94,400.0,70.1917,70.1917,70.1917,70.1917,400.0
2014-11-10 12:05:00,77.93,77.94,77.92,77.93,1100.0,70.1827,70.1917,70.1737,70.1827,1100.0
2014-11-10 12:10:00,77.92,77.93,77.91,77.91,1200.0,70.1737,70.1827,70.1647,70.1647,1200.0
2014-11-10 12:15:00,77.91,77.91,77.87,77.87,800.0,70.1647,70.1647,70.1286,70.1286,800.0
2014-11-10 12:20:00,77.86,77.86,77.83,77.83,1100.0,70.1196,70.1196,70.0926,70.0926,1100.0
2014-11-10 12:25:00,77.83,77.83,77.79,77.8,1700.0,70.0926,70.0926,70.0566,70.0656,1700.0
2014-11-10 12:30:00,77.81,77.82,77.81,77.82,900.0,70.0746,70.0836,70.0746,70.0836,900.0
2014-11-10 12:35:00,77.84,77.85,77.8,77.81,2700.0,70.1016,70.1106,70.0656,70.0746,2700.0
2014-11-10 12:40:00,77.83,77.86,77.83,77.84,1200.0,70.0926,70.1196,70.0926,70.1016,1200.0
2014-11-10 12:45:00,77.83,77.85,77.83,77.85,1700.0,70.0926,70.1106,70.0926,70.1106,1700.0
2014-11-10 12:50:00,77.84,77.84,77.77,77.77,3100.0,70.1016,70.1016,70.0386,70.0386,3100.0
2014-11-10 12:55:00,77.79,77.81,77.79,77.8,700.0,70.0566,70.0746,70.0566,70.0656,700.0
2014-11-10 13:00:00,77.82,77.84,77.82,77.84,2300.0,70.0836,70.1016,70.0836,70.1016,2300.0
2014-11-10 13:05:00,77.84,77.89,77.84,77.88,1600.0,70.1016,70.1467,70.1016,70.1377,1600.0
2014-11-10 13:10:00,77.88,77.9,77.87,77.87,2200.0,70.1377,70.1557,70.1286,70.1286,2200.0
2014-11-10 13:15:00,77.86,77.86,77.84,77.86,1100.0,70.1196,70.1196,70.1016,70.1196,1100.0
2014-11-10 13:20:00,77.87,77.9,77.87,77.9,1300.0,70.1286,70.1557,70.1286,70.1557,1300.0
2014-11-10 13:25:00,77.88,77.88,77.83,77.83,2600.0,70.1377,70.1377,70.0926,70.0926,2600.0
2014-11-10 13:30:00,77.84,77.88,77.84,77.88,1000.0,70.1016,70.1377,70.1016,70.1377,1000.0
2014-11-10 13:35:00,77.87,77.91,77.87,77.89,2200.0,70.1286,70.1647,70.1286,70.1467,2200.0
2014-11-10 13:40:00,77.88,77.91,77.88,77.91,900.0,70.1377,70.1647,70.1377,70.1647,900.0
2014-11-10 13:45:00,77.91,77.91,77.85,77.86,3400.0,70.1647,70.1647,70.1106,70.1196,3400.0
2014-11-10 13:50:00,77.88,77.88,77.85,77.86,800.0,70.1377,70.1377,70.1106,70.1196,800.0
2014-11-10 13:55:00,77.85,77.89,77.84,77.89,2400.0,70.1106,70.1467,70.1016,70.1467,2400.0
2014-11-10 14:00:00,77.89,77.89,77.87,77.88,1600.0,70.1467,70.1467,70.1286,70.1377,1600.0
2014-11-10 14:05:00,77.89,77.94,77.88,77.94,2600.0,70.1467,70.1917,70.1377,70.1917,2600.0
2014-11-10 14:10:00,77.95,77.96,77.94,77.96,1600.0,70.2007,70.2097,70.1917,70.2097,1600.0
2014-11-10 14:15:00,77.94,77.96,77.93,77.96,1500.0,70.1917,70.2097,70.1827,70.2097,1500.0
2014-11-10 14:20:00,77.94,77.96,77.94,77.96,1000.0,70.1917,70.2097,70.1917,70.2097,1000.0
2014-11-10 14:25:00,77.96,77.99,77.95,77.97,2200.0,70.2097,70.2367,70.2007,70.2187,2200.0
2014-11-10 14:30:00,77.97,77.97,77.93,77.93,1600.0,70.2187,70.2187,70.1827,70.1827,1600.0
2014-11-10 14:35:00,77.94,77.97,77.94,77.96,5400.0,70.1917,70.2187,70.1917,70.2097,5400.0
2014-11-10 14:40:00,77.99,78.0,77.97,77.97,1800.0,70.2367,70.2457,70.2187,70.2187,1800.0
2014-11-10 14:45:00,77.97,77.99,77.97,77.99,2000.0,70.2187,70.2367,70.2187,70.2367,2000.0
2014-11-10 14:50:00,77.99,78.05,77.98,78.05,10300.0,70.2367,70.2908,70.2277,70.2908,10300.0
2014-11-10 14:55:00,78.04,78.06,78.04,78.04,3400.0,70.2817,70.2998,70.2817,70.2817,3400.0
2014-11-10 15:00:00,78.04,78.04,77.99,78.02,4000.0,70.2817,70.2817,70.2367,70.2637,4000.0
2014-11-10 15:05:00,78.01,78.07,78.01,78.03,3300.0,70.2547,70.3088,70.2547,70.2727,3300.0
2014-11-10 15:10:00,78.02,78.07,78.01,78.07,2200.0,70.2637,70.3088,70.2547,70.3088,2200.0
2014-11-10 15:15:00,78.06,78.06,78.04,78.06,3600.0,70.2998,70.2998,70.2817,70.2998,3600.0
2014-11-10 15:20:00,78.05,78.07,78.05,78.07,3400.0,70.2908,70.3088,70.2908,70.3088,3400.0
2014-11-10 15:25:00,78.05,78.09,78.05,78.09,2600.0,70.2908,70.3268,70.2908,70.3268,2600.0
2014-11-10 15:30:00,78.09,78.09,78.04,78.09,4900.0,70.3268,70.3268,70.2817,70.3268,4900.0
2014-11-10 15:35:00,78.09,78.17,78.07,78.17,5000.0,70.3268,70.3988,70.3088,70.3988,5000.0
2014-11-10 15:40:00,78.17,78.17,78.07,78.11,4100.0,70.3988,70.3988,70.3088,70.3448,4100.0
2014-11-10 15:45:00,78.11,78.18,78.11,78.16,8900.0,70.3448,70.4078,70.3448,70.3898,8900.0
2014-11-10 15:50:00,78.16,78.21,78.15,78.21,9200.0,70.3898,70.4348,70.3808,70.4348,9200.0
2014-11-10 15:55:00,78.21,78.27,78.19,78.26,14000.0,70.4348,70.4889,70.4168,70.4799,14000.0
2014-11-11 09:30:00,78.25,78.39,78.21,78.39,7300.0,70.4709,70.597,70.4348,70.597,7300.0
2014-11-11 09:35:00,78.29,78.34,78.2,78.28,1600.0,70.5069,70.5519,70.4258,70.4979,1600.0
2014-11-11 09:40:00,78.31,78.35,78.17,78.17,1100.0,70.5249,70.5609,70.3988,70.3988,1100.0
2014-11-11 09:45:00,78.2,78.28,78.2,78.28,2100.0,70.4258,70.4979,70.4258,70.4979,2100.0
2014-11-11 09:50:00,78.29,78.31,78.24,78.26,1100.0,70.5069,70.5249,70.4619,70.4799,1100.0
2014-11-11 09:55:00,78.24,78.32,78.18,78.22,3600.0,70.4619,70.5339,70.4078,70.4439,3600.0
2014-11-11 10:00:00,78.18,78.25,78.12,78.15,6100.0,70.4078,70.4709,70.3538,70.3808,6100.0
2014-11-11 10:05:00,78.15,78.26,78.14,78.26,5500.0,70.3808,70.4799,70.3718,70.4799,5500.0
2014-11-11 10:10:00,78.25,78.26,78.19,78.24,3300.0,70.4709,70.4799,70.4168,70.4619,3300.0
2014-11-11 10:15:00,78.24,78.29,78.19,78.29,4300.0,70.4619,70.5069,70.4168,70.5069,4300.0
2014-11-11 10:20:00,78.28,78.31,78.25,78.31,2500.0,70.4979,70.5249,70.4709,70.5249,2500.0
2014-11-11 10:25:00,78.3,78.35,78.3,78.3,5200.0,70.5159,70.5609,70.5159,70.5159,5200.0
2014-11-11 10:30:00,78.31,78.37,78.31,78.37,3600.0,70.5249,70.5789,70.5249,70.5789,3600.0
2014-11-11 10:35:00,78.37,78.4,78.37,78.39,1600.0,70.5789,70.606,70.5789,70.597,1600.0
2014-11-11 10:40:00,78.37,78.38,78.32,78.32,2800.0,70.5789,70.5879,70.5339,70.5339,2800.0
2014-11-11 10:45:00,78.33,78.36,78.3,78.31,3100.0,70.5429,70.5699,70.5159,70.5249,3100.0
2014-11-11 10:50:00,78.32,78.38,78.31,78.38,2800.0,70.5339,70.5879,70.5249,70.5879,2800.0
2014-11-11 10:55:00,78.39,78.4,78.27,78.28,7500.0,70.597,70.606,70.4889,70.4979,7500.0
2014-11-11 11:00:00,78.28,78.28,78.21,78.23,4500.0,70.4979,70.4979,70.4348,70.4529,4500.0
2014-11-11 11:05:00,78.23,78.25,78.22,78.25,1900.0,70.4529,70.4709,70.4439,70.4709,1900.0
2014-11-11 11:10:00,78.27,78.37,78.27,78.37,2900.0,70.4889,70.5789,70.4889,70.5789,2900.0
2014-11-11 11:15:00,78.39,78.44,78.35,78.42,4400.0,70.597,70.642,70.5609,70.624,4400.0
2014-11-11 11:20:00,78.44,78.44,78.41,78.42,4100.0,70.642,70.642,70.615,70.624,4100.0
2014-11-11 11:25:00,78.42,78.44,78.39,78.39,2800.0,70.624,70.642,70.597,70.597,2800.0
2014-11-11 11:30:00,78.4,78.42,78.37,78.38,10200.0,70.606,70.624,70.5789,70.5879,10200.0
2014-11-11 11:35:00,78.38,78.56,78.38,78.55,22800.0,70.5879,70.7501,70.5879,70.741,22800.0
2014-11-11 11:40:00,78.56,78.64,78.56,78.64,3400.0,70.7501,70.8221,70.7501,70.8221,3400.0
2014-11-11 11:45:00,78.64,78.65,78.63,78.65,3100.0,70.8221,70.8311,70.8131,70.8311,3100.0
2014-11-11 11:50:00,78.63,78.63,78.6,78.6,2500.0,70.8131,70.8131,70.7861,70.7861,2500.0
2014-11-11 11:55:00,78.59,78.61,78.56,78.56,3300.0,70.7771,70.7951,70.7501,70.7501,3300.0
2014-11-11 12:00:00,78.56,78.56,78.47,78.47,2700.0,70.7501,70.7501,70.669,70.669,2700.0
2014-11-11 12:05:00,78.45,78.45,78.39,78.39,2000.0,70.651,70.651,70.597,70.597,2000.0
2014-11-11 12:10:00,78.38,78.4,78.34,78.34,1700.0,70.5879,70.606,70.5519,70.5519,1700.0
2014-11-11 12:15:00,78.32,78.32,78.28,78.32,3100.0,70.5339,70.5339,70.4979,70.5339,3100.0
2014-11-11 12:20:00,78.32,78.37,78.32,78.35,2700.0,70.5339,70.5789,70.5339,70.5609,2700.0
2014-11-11 12:25:00,78.36,78.36,78.31,78.31,1400.0,70.5699,70.5699,70.5249,70.5249,1400.0
2014-11-11 12:30:00,78.3,78.32,78.3,78.32,2700.0,70.5159,70.5339,70.5159,70.5339,2700.0
2014-11-11 12:35:00,78.32,78.35,78.32,78.34,3100.0,70.5339,70.5609,70.5339,70.5519,3100.0
2014-11-11 12:40:00,78.34,78.36,78.33,78.35,1700.0,70.5519,70.5699,70.5429,70.5609,1700.0
2014-11-11 12:45:00,78.36,78.36,78.29,78.29,4300.0,70.5699,70.5699,70.5069,70.5069,4300.0
2014-11-11 12:50:00,78.3,78.31,78.26,78.26,2100.0,70.5159,70.5249,70.4799,70.4799,2100.0
2014-11-11 12:55:00,78.25,78.25,78.16,78.18,2500.0,70.4709,70.4709,70.3898,70.4078,2500.0
2014-11-11 13:00:00,78.18,78.22,78.17,78.21,2900.0,70.4078,70.4439,70.3988,70.4348,2900.0
2014-11-11 13:05:00,78.22,78.23,78.18,78.18,1400.0,70.4439,70.4529,70.4078,70.4078,1400.0
2014-11-11 13:10:00,78.2,78.2,78.07,78.07,1100.0,70.4258,70.4258,70.3088,70.3088,1100.0
2014-11-11 13:15:00,78.09,78.11,78.07,78.11,1300.0,70.3268,70.3448,70.3088,70.3448,1300.0
2014-11-11 13:20:00,78.11,78.13,78.08,78.13,3800.0,70.3448,70.3628,70.3178,70.3628,3800.0
2014-11-11 13:25:00,78.11,78.14,78.08,78.09,3100.0,70.3448,70.3718,70.3178,70.3268,3100.0
2014-11-11 13:30:00,78.11,78.11,78.09,78.11,1900.0,70.3448,70.3448,70.3268,70.3448,1900.0
2014-11-11 13:35:00,78.1,78.1,78.09,78.09,700.0,70.3358,70.3358,70.3268,70.3268,700.0
2014-11-11 13:40:00,78.08,78.09,78.04,78.05,9300.0,70.3178,70.3268,70.2817,70.2908,9300.0
2014-11-11 13:45:00,78.06,78.06,78.04,78.05,2500.0,70.2998,70.2998,70.2817,70.2908,2500.0
2014-11-11 13:50:00,78.05,78.08,78.04,78.08,1700.0,70.2908,70.3178,70.2817,70.3178,1700.0
2014-11-11 13:55:00,78.08,78.09,78.08,78.09,1600.0,70.3178,70.3268,70.3178,70.3268,1600.0
2014-11-11 14:00:00,78.1,78.1,78.03,78.06,3100.0,70.3358,70.3358,70.2727,70.2998,3100.0
2014-11-11 14:05:00,78.06,78.06,78.01,78.02,2900.0,70.2998,70.2998,70.2547,70.2637,2900.0
2014-11-11 14:10:00,78.01,78.02,77.98,78.02,1700.0,70.2547,70.2637,70.2277,70.2637,1700.0
2014-11-11 14:15:00,78.03,78.06,78.03,78.05,2200.0,70.2727,70.2998,70.2727,70.2908,2200.0
2014-11-11 14:20:00,78.06,78.09,78.06,78.08,2200.0,70.2998,70.3268,70.2998,70.3178,2200.0
2014-11-11 14:25:00,78.08,78.08,78.05,78.05,1800.0,70.3178,70.3178,70.2908,70.2908,1800.0
2014-11-11 14:30:00,78.07,78.07,78.04,78.06,2200.0,70.3088,70.3088,70.2817,70.2998,2200.0
2014-11-11 14:35:00,78.05,78.06,78.04,78.06,2600.0,70.2908,70.2998,70.2817,70.2998,2600.0
2014-11-11 14:40:00,78.06,78.08,78.06,78.08,1800.0,70.2998,70.3178,70.2998,70.3178,1800.0
2014-11-11 14:45:00,78.07,78.14,78.07,78.13,4500.0,70.3088,70.3718,70.3088,70.3628,4500.0
2014-11-11 14:50:00,78.12,78.13,78.1,78.13,1900.0,70.3538,70.3628,70.3358,70.3628,1900.0
2014-11-11 14:55:00,78.13,78.18,78.13,78.18,3500.0,70.3628,70.4078,70.3628,70.4078,3500.0
2014-11-11 15:00:00,78.18,78.19,78.12,78.15,3000.0,70.4078,70.4168,70.3538,70.3808,3000.0
2014-11-11 15:05:00,78.15,78.21,78.15,78.21,2300.0,70.3808,70.4348,70.3808,70.4348,2300.0
2014-11-11 15:10:00,78.21,78.22,78.2,78.21,2600.0,70.4348,70.4439,70.4258,70.4348,2600.0
2014-11-11 15:15:00,78.2,78.21,78.18,78.18,3100.0,70.4258,70.4348,70.4078,70.4078,3100.0
2014-11-11 15:20:00,78.18,78.19,78.14,78.15,5400.0,70.4078,70.4168,70.3718,70.3808,5400.0
2014-11-11 15:25:00,78.15,78.19,78.15,78.19,3300.0,70.3808,70.4168,70.3808,70.4168,3300.0
2014-11-11 15:30:00,78.18,78.2,78.17,78.17,5700.0,70.4078,70.4258,70.3988,70.3988,5700.0
2014-11-11 15:35:00,78.19,78.22,78.18,78.22,3700.0,70.4168,70.4439,70.4078,70.4439,3700.0
2014-11-11 15:40:00,78.21,78.3,78.21,78.28,6500.0,70.4348,70.5159,70.4348,70.4979,6500.0
2014-11-11 15:45:00,78.28,78.28,78.2,78.21,7300.0,70.4979,70.4979,70.4258,70.4348,7300.0
2014-11-11 15:50:00,78.2,78.22,78.19,78.2,10800.0,70.4258,70.4439,70.4168,70.4258,10800.0
2014-11-11 15:55:00,78.2,78.25,78.16,78.24,18100.0,70.4258,70.4709,70.3898,70.4619,18100.0
2014-11-12 09:30:00,78.07,78.14,77.88,77.97,4900.0,70.3088,70.3718,70.1377,70.2187,4900.0
2014-11-12 09:35:00,77.97,78.04,77.97,78.04,300.0,70.2187,70.2817,70.2187,70.2817,300.0
2014-11-12 09:40:00,78.04,78.27,77.96,78.12,1400.0,70.2817,70.4889,70.2097,70.3538,1400.0
2014-11-12 09:45:00,78.21,78.21,78.02,78.08,1100.0,70.4348,70.4348,70.2637,70.3178,1100.0
2014-11-12 09:50:00,78.07,78.11,78.01,78.07,1900.0,70.3088,70.3448,70.2547,70.3088,1900.0
2014-11-12 09:55:00,78.0,78.0,77.89,77.9,3300.0,70.2457,70.2457,70.1467,70.1557,3300.0
2014-11-12 10:00:00,77.9,77.97,77.88,77.94,1600.0,70.1557,70.2187,70.1377,70.1917,1600.0
2014-11-12 10:05:00,77.93,78.02,77.93,77.98,4900.0,70.1827,70.2637,70.1827,70.2277,4900.0
2014-11-12 10:10:00,77.96,78.02,77.96,78.02,1100.0,70.2097,70.2637,70.2097,70.2637,1100.0
2014-11-12 10:15:00,78.04,78.07,78.01,78.07,3200.0,70.2817,70.3088,70.2547,70.3088,3200.0
2014-11-12 10:20:00,78.08,78.19,78.07,78.18,7100.0,70.3178,70.4168,70.3088,70.4078,7100.0
2014-11-12 10:25:00,78.18,78.19,78.05,78.05,6400.0,70.4078,70.4168,70.2908,70.2908,6400.0
2014-11-12 10:30:00,78.01,78.05,78.01,78.05,1000.0,70.2547,70.2908,70.2547,70.2908,1000.0
2014-11-12 10:35:00,78.07,78.14,78.07,78.14,3100.0,70.3088,70.3718,70.3088,70.3718,3100.0
2014-11-12 10:40:00,78.14,78.17,78.11,78.11,3400.0,70.3718,70.3988,70.3448,70.3448,3400.0
2014-11-12 10:45:00,78.09,78.18,78.09,78.17,600.0,70.3268,70.4078,70.3268,70.3988,600.0
2014-11-12 10:50:00,78.18,78.25,78.18,78.22,2700.0,70.4078,70.4709,70.4078,70.4439,2700.0
2014-11-12 10:55:00,78.2,78.22,78.1,78.1,1500.0,70.4258,70.4439,70.3358,70.3358,1500.0
2014-11-12 11:00:00,78.1,78.13,78.07,78.09,900.0,70.3358,70.3628,70.3088,70.3268,900.0
2014-11-12 11:05:00,78.11,78.2,78.09,78.2,3500.0,70.3448,70.4258,70.3268,70.4258,3500.0
2014-11-12 11:10:00,78.17,78.17,78.1,78.1,1900.0,70.3988,70.3988,70.3358,70.3358,1900.0
2014-11-12 11:15:00,78.09,78.1,78.06,78.08,7100.0,70.3268,70.3358,70.2998,70.3178,7100.0
2014-11-12 11:20:00,78.1,78.24,78.09,78.24,1400.0,70.3358,70.4619,70.3268,70.4619,1400.0
2014-11-12 11:25:00,78.24,78.29,78.23,78.23,2700.0,70.4619,70.5069,70.4529,70.4529,2700.0
2014-11-12 11:30:00,78.23,78.3,78.23,78.3,2200.0,70.4529,70.5159,70.4529,70.5159,2200.0
2014-11-12 11:35:00,78.3,78.41,78.3,78.41,3400.0,70.5159,70.615,70.5159,70.615,3400.0
2014-11-12 11:40:00,78.41,78.47,78.4,78.47,2600.0,70.615,70.669,70.606,70.669,2600.0
2014-11-12 11:45:00,78.47,78.52,78.46,78.46,4300.0,70.669,70.714,70.66,70.66,4300.0
2014-11-12 11:50:00,78.46,78.5,78.45,78.5,2000.0,70.66,70.696,70.651,70.696,2000.0
2014-11-12 11:55:00,78.48,78.52,78.47,78.48,4000.0,70.678,70.714,70.669,70.678,4000.0
2014-11-12 12:00:00,78.46,78.48,78.46,78.48,700.0,70.66,70.678,70.66,70.678,700.0
2014-11-12 12:05:00,78.47,78.56,78.47,78.55,3000.0,70.669,70.7501,70.669,70.741,3000.0
2014-11-12 12:10:00,78.55,78.55,78.48,78.48,2400.0,70.741,70.741,70.678,70.678,2400.0
2014-11-12 12:15:00,78.44,78.48,78.44,78.47,900.0,70.642,70.678,70.642,70.669,900.0
2014-11-12 12:20:00,78.48,78.51,78.48,78.51,700.0,70.678,70.705,70.678,70.705,700.0
2014-11-12 12:25:00,78.51,78.52,78.48,78.49,3400.0,70.705,70.714,70.678,70.687,3400.0
2014-11-12 12:30:00,78.48,78.48,78.42,78.43,2400.0,70.678,70.678,70.624,70.633,2400.0
2014-11-12 12:35:00,78.42,78.44,78.37,78.37,1400.0,70.624,70.642,70.5789,70.5789,1400.0
2014-11-12 12:40:00,78.37,78.37,78.36,78.37,700.0,70.5789,70.5789,70.5699,70.5789,700.0
2014-11-12 12:45:00,78.37,78.37,78.36,78.36,1500.0,70.5789,70.5789,70.5699,70.5699,1500.0
2014-11-12 12:50:00,78.35,78.42,78.35,78.42,2000.0,70.5609,70.624,70.5609,70.624,2000.0
2014-11-12 12:55:00,78.42,78.52,78.42,78.5,2700.0,70.624,70.714,70.624,70.696,2700.0
2014-11-12 13:00:00,78.5,78.51,78.44,78.44,2700.0,70.696,70.705,70.642,70.642,2700.0
2014-11-12 13:05:00,78.45,78.47,78.43,78.43,300.0,70.651,70.669,70.633,70.633,300.0
2014-11-12 13:10:00,78.43,78.44,78.43,78.44,1600.0,70.633,70.642,70.633,70.642,1600.0
2014-11-12 13:15:00,78.45,78.49,78.44,78.49,900.0,70.651,70.687,70.642,70.687,900.0
2014-11-12 13:20:00,78.49,78.49,78.47,78.49,2700.0,70.687,70.687,70.669,70.687,2700.0
2014-11-12 13:25:00,78.53,78.59,78.53,78.59,800.0,70.723,70.7771,70.723,70.7771,800.0
2014-11-12 13:30:00,78.59,78.63,78.59,78.62,2100.0,70.7771,70.8131,70.7771,70.8041,2100.0
2014-11-12 13:35:00,78.63,78.63,78.58,78.58,1800.0,70.8131,70.8131,70.7681,70.7681,1800.0
2014-11-12 13:40:00,78.59,78.63,78.59,78.62,2900.0,70.7771,70.8131,70.7771,70.8041,2900.0
2014-11-12 13:45:00,78.61,78.61,78.58,78.59,1600.0,70.7951,70.7951,70.7681,70.7771,1600.0
2014-11-12 13:50:00,78.58,78.61,78.58,78.59,2700.0,70.7681,70.7951,70.7681,70.7771,2700.0
2014-11-12 13:55:00,78.59,78.61,78.58,78.59,3000.0,70.7771,70.7951,70.7681,70.7771,3000.0
2014-11-12 14:00:00,78.58,78.58,78.57,78.57,1100.0,70.7681,70.7681,70.7591,70.7591,1100.0
2014-11-12 14:05:00,78.57,78.6,78.56,78.6,3100.0,70.7591,70.7861,70.7501,70.7861,3100.0
2014-11-12 14:10:00,78.59,78.63,78.59,78.63,2300.0,70.7771,70.8131,70.7771,70.8131,2300.0
2014-11-12 14:15:00,78.62,78.68,78.62,78.68,2000.0,70.8041,70.8581,70.8041,70.8581,2000.0
2014-11-12 14:20:00,78.66,78.67,78.62,78.63,2400.0,70.8401,70.8491,70.8041,70.8131,2400.0
2014-11-12 14:25:00,78.63,78.67,78.63,78.64,2300.0,70.8131,70.8491,70.8131,70.8221,2300.0
2014-11-12 14:30:00,78.64,78.65,78.59,78.65,4200.0,70.8221,70.8311,70.7771,70.8311,4200.0
2014-11-12 14:35:00,78.65,78.65,78.62,78.64,1000.0,70.8311,70.8311,70.8041,70.8221,1000.0
2014-11-12 14:40:00,78.65,78.66,78.58,78.59,3800.0,70.8311,70.8401,70.7681,70.7771,3800.0
2014-11-12 14:45:00,78.59,78.6,78.57,78.58,2200.0,70.7771,70.7861,70.7591,70.7681,2200.0
2014-11-12 14:50:00,78.58,78.58,78.49,78.49,2800.0,70.7681,70.7681,70.687,70.687,2800.0
2014-11-12 14:55:00,78.51,78.52,78.49,78.5,2300.0,70.705,70.714,70.687,70.696,2300.0
2014-11-12 15:00:00,78.5,78.5,78.43,78.48,6200.0,70.696,70.696,70.633,70.678,6200.0
2014-11-12 15:05:00,78.47,78.5,78.47,78.5,4400.0,70.669,70.696,70.669,70.696,4400.0
2014-11-12 15:10:00,78.51,78.51,78.46,78.46,2600.0,70.705,70.705,70.66,70.66,2600.0
2014-11-12 15:15:00,78.46,78.51,78.46,78.51,3000.0,70.66,70.705,70.66,70.705,3000.0
2014-11-12 15:20:00,78.51,78.55,78.51,78.52,3400.0,70.705,70.741,70.705,70.714,3400.0
2014-11-12 15:25:00,78.53,78.6,78.52,78.6,6200.0,70.723,70.7861,70.714,70.7861,6200.0
2014-11-12 15:30:00,78.61,78.69,78.59,78.67,6400.0,70.7951,70.8671,70.7771,70.8491,6400.0
2014-11-12 15:35:00,78.66,78.73,78.66,78.72,6400.0,70.8401,70.9032,70.8401,70.8941,6400.0
2014-11-12 15:40:00,78.72,78.74,78.71,78.74,7800.0,70.8941,70.9122,70.8851,70.9122,7800.0
2014-11-12 15:45:00,78.75,78.79,78.74,78.79,18000.0,70.9212,70.9572,70.9122,70.9572,18000.0
2014-11-12 15:50:00,78.78,78.78,78.7,78.73,11400.0,70.9482,70.9482,70.8761,70.9032,11400.0
2014-11-12 15:55:00,78.73,78.77,78.63,78.65,41400.0,70.9032,70.9392,70.8131,70.8311,41400.0
2014-11-13 09:30:00,78.65,78.65,78.46,78.64,6300.0,70.8311,70.8311,70.66,70.8221,6300.0
2014-11-13 09:35:00,78.65,78.8,78.65,78.8,1900.0,70.8311,70.9662,70.8311,70.9662,1900.0
2014-11-13 09:40:00,78.9,78.94,78.86,78.86,1100.0,71.0563,71.0923,71.0202,71.0202,1100.0
2014-11-13 09:45:00,78.89,78.96,78.69,78.69,3600.0,71.0472,71.1103,70.8671,70.8671,3600.0
2014-11-13 09:50:00,78.71,78.71,78.58,78.58,2200.0,70.8851,70.8851,70.7681,70.7681,2200.0
2014-11-13 09:55:00,78.63,78.67,78.63,78.66,700.0,70.8131,70.8491,70.8131,70.8401,700.0
2014-11-13 10:00:00,78.66,78.69,78.51,78.54,2600.0,70.8401,70.8671,70.705,70.732,2600.0
2014-11-13 10:05:00,78.49,78.58,78.49,78.51,2000.0,70.687,70.7681,70.687,70.705,2000.0
2014-11-13 10:10:00,78.47,78.49,78.45,78.49,1300.0,70.669,70.687,70.651,70.687,1300.0
2014-11-13 10:15:00,78.55,78.6,78.54,78.56,2000.0,70.741,70.7861,70.732,70.7501,2000.0
2014-11-13 10:20:00,78.54,78.62,78.54,78.62,900.0,70.732,70.8041,70.732,70.8041,900.0
2014-11-13 10:25:00,78.6,78.63,78.6,78.6,2400.0,70.7861,70.8131,70.7861,70.7861,2400.0
2014-11-13 10:30:00,78.64,78.68,78.64,78.68,1100.0,70.8221,70.8581,70.8221,70.8581,1100.0
2014-11-13 10:35:00,78.67,78.67,78.63,78.63,1700.0,70.8491,70.8491,70.8131,70.8131,1700.0
2014-11-13 10:40:00,78.64,78.65,78.56,78.56,2200.0,70.8221,70.8311,70.7501,70.7501,2200.0
2014-11-13 10:45:00,78.56,78.58,78.54,78.54,1400.0,70.7501,70.7681,70.732,70.732,1400.0
2014-11-13 10:50:00,78.57,78.58,78.57,78.58,200.0,70.7591,70.7681,70.7591,70.7681,200.0
2014-11-13 10:55:00,78.55,78.55,78.51,78.53,3300.0,70.741,70.741,70.705,70.723,3300.0
2014-11-13 11:00:00,78.55,78.55,78.51,78.51,2500.0,70.741,70.741,70.705,70.705,2500.0
2014-11-13 11:05:00,78.52,78.52,78.37,78.4,5600.0,70.714,70.714,70.5789,70.606,5600.0
2014-11-13 11:10:00,78.35,78.41,78.34,78.41,1300.0,70.5609,70.615,70.5519,70.615,1300.0
2014-11-13 11:15:00,78.41,78.41,78.31,78.37,3600.0,70.615,70.615,70.5249,70.5789,3600.0
2014-11-13 11:20:00,78.37,78.38,78.35,78.36,1100.0,70.5789,70.5879,70.5609,70.5699,1100.0
2014-11-13 11:25:00,78.36,78.36,78.34,78.36,1100.0,70.5699,70.5699,70.5519,70.5699,1100.0
2014-11-13 11:30:00,78.34,78.34,78.27,78.29,2800.0,70.5519,70.5519,70.4889,70.5069,2800.0
2014-11-13 11:35:00,78.27,78.3,78.19,78.19,800.0,70.4889,70.5159,70.4168,70.4168,800.0
2014-11-13 11:40:00,78.17,78.2,78.15,78.2,2700.0,70.3988,70.4258,70.3808,70.4258,2700.0
2014-11-13 11:45:00,78.22,78.28,78.22,78.28,900.0,70.4439,70.4979,70.4439,70.4979,900.0
2014-11-13 11:50:00,78.28,78.3,78.25,78.25,2200.0,70.4979,70.5159,70.4709,70.4709,2200.0
2014-11-13 11:55:00,78.25,78.25,78.21,78.21,800.0,70.4709,70.4709,70.4348,70.4348,800.0
2014-11-13 12:00:00,78.19,78.19,78.14,78.14,700.0,70.4168,70.4168,70.3718,70.3718,700.0
2014-11-13 12:05:00,78.12,78.2,78.11,78.2,1000.0,70.3538,70.4258,70.3448,70.4258,1000.0
2014-11-13 12:10:00,78.21,78.21,78.18,78.19,900.0,70.4348,70.4348,70.4078,70.4168,900.0
2014-11-13 12:15:00,78.21,78.28,78.21,78.27,1400.0,70.4348,70.4979,70.4348,70.4889,1400.0
2014-11-13 12:20:00,78.29,78.29,78.27,78.28,400.0,70.5069,70.5069,70.4889,70.4979,400.0
2014-11-13 12:25:00,78.33,78.36,78.33,78.36,1300.0,70.5429,70.5699,70.5429,70.5699,1300.0
2014-11-13 12:30:00,78.34,78.34,78.28,78.28,2100.0,70.5519,70.5519,70.4979,70.4979,2100.0
2014-11-13 12:35:00,78.29,78.29,78.27,78.29,700.0,70.5069,70.5069,70.4889,70.5069,700.0
2014-11-13 12:40:00,78.28,78.3,78.28,78.28,1700.0,70.4979,70.5159,70.4979,70.4979,1700.0
2014-11-13 12:45:00,78.28,78.28,78.23,78.26,1100.0,70.4979,70.4979,70.4529,70.4799,1100.0
2014-11-13 12:50:00,78.29,78.29,78.25,78.25,1600.0,70.5069,70.5069,70.4709,70.4709,1600.0
2014-11-13 12:55:00,78.24,78.28,78.24,78.25,2100.0,70.4619,70.4979,70.4619,70.4709,2100.0
2014-11-13 13:00:00,78.25,78.26,78.25,78.25,300.0,70.4709,70.4799,70.4709,70.4709,300.0
2014-11-13 13:05:00,78.23,78.23,78.09,78.12,3100.0,70.4529,70.4529,70.3268,70.3538,3100.0
2014-11-13 13:10:00,78.13,78.13,78.13,78.13,800.0,70.3628,70.3628,70.3628,70.3628,800.0
2014-11-13 13:15:00,78.15,78.15,78.15,78.15,400.0,70.3808,70.3808,70.3808,70.3808,400.0
2014-11-13 13:20:00,78.15,78.15,78.06,78.06,2800.0,70.3808,70.3808,70.2998,70.2998,2800.0
2014-11-13 13:25:00,78.05,78.08,78.05,78.08,1600.0,70.2908,70.3178,70.2908,70.3178,1600.0
2014-11-13 13:30:00,78.08,78.08,78.04,78.06,3200.0,70.3178,70.3178,70.2817,70.2998,3200.0
2014-11-13 13:35:00,78.07,78.07,78.01,78.02,4400.0,70.3088,70.3088,70.2547,70.2637,4400.0
2014-11-13 13:40:00,78.04,78.09,78.04,78.08,800.0,70.2817,70.3268,70.2817,70.3178,800.0
2014-11-13 13:45:00,78.07,78.11,78.07,78.11,800.0,70.3088,70.3448,70.3088,70.3448,800.0
2014-11-13 13:50:00,78.14,78.23,78.12,78.22,1600.0,70.3718,70.4529,70.3538,70.4439,1600.0
2014-11-13 13:55:00,78.21,78.23,78.21,78.23,900.0,70.4348,70.4529,70.4348,70.4529,900.0
2014-11-13 14:00:00,78.24,78.32,78.24,78.31,3000.0,70.4619,70.5339,70.4619,70.5249,3000.0
2014-11-13 14:05:00,78.33,78.34,78.33,78.33,2000.0,70.5429,70.5519,70.5429,70.5429,2000.0
2014-11-13 14:10:00,78.33,78.35,78.26,78.26,2500.0,70.5429,70.5609,70.4799,70.4799,2500.0
2014-11-13 14:15:00,78.23,78.29,78.23,78.28,5600.0,70.4529,70.5069,70.4529,70.4979,5600.0
2014-11-13 14:20:00,78.28,78.29,78.22,78.22,1800.0,70.4979,70.5069,70.4439,70.4439,1800.0
2014-11-13 14:25:00,78.24,78.26,78.21,78.26,3700.0,70.4619,70.4799,70.4348,70.4799,3700.0
2014-11-13 14:30:00,78.26,78.29,78.26,78.28,3400.0,70.4799,70.5069,70.4799,70.4979,3400.0
2014-11-13 14:35:00,78.27,78.27,78.21,78.22,1100.0,70.4889,70.4889,70.4348,70.4439,1100.0
2014-11-13 14:40:00,78.21,78.26,78.2,78.26,1200.0,70.4348,70.4799,70.4258,70.4799,1200.0
2014-11-13 14:45:00,78.27,78.28,78.24,78.24,3800.0,70.4889,70.4979,70.4619,70.4619,3800.0
2014-11-13 14:50:00,78.25,78.25,78.23,78.23,2100.0,70.4709,70.4709,70.4529,70.4529,2100.0
2014-11-13 14:55:00,78.23,78.23,78.2,78.2,1400.0,70.4529,70.4529,70.4258,70.4258,1400.0
2014-11-13 15:00:00,78.22,78.26,78.21,78.25,2100.0,70.4439,70.4799,70.4348,70.4709,2100.0
2014-11-13 15:05:00,78.27,78.39,78.27,78.39,3800.0,70.4889,70.597,70.4889,70.597,3800.0
2014-11-13 15:10:00,78.39,78.39,78.36,78.36,2300.0,70.597,70.597,70.5699,70.5699,2300.0
2014-11-13 15:15:00,78.36,78.39,78.36,78.39,2500.0,70.5699,70.597,70.5699,70.597,2500.0
2014-11-13 15:20:00,78.4,78.43,78.39,78.42,5000.0,70.606,70.633,70.597,70.624,5000.0
2014-11-13 15:25:00,78.45,78.5,78.4,78.4,4100.0,70.651,70.696,70.606,70.606,4100.0
2014-11-13 15:30:00,78.4,78.46,78.39,78.45,4200.0,70.606,70.66,70.597,70.651,4200.0
2014-11-13 15:35:00,78.47,78.53,78.47,78.47,4100.0,70.669,70.723,70.669,70.669,4100.0
2014-11-13 15:40:00,78.46,78.54,78.46,78.51,7700.0,70.66,70.732,70.66,70.705,7700.0
2014-11-13 15:45:00,78.56,78.6,78.45,78.49,13700.0,70.7501,70.7861,70.651,70.687,13700.0
2014-11-13 15:50:00,78.49,78.51,78.45,78.47,8000.0,70.687,70.705,70.651,70.669,8000.0
2014-11-13 15:55:00,78.46,78.47,78.28,78.33,52500.0,70.66,70.669,70.4979,70.5429,52500.0
2014-11-14 09:30:00,78.42,78.44,78.09,78.23,7100.0,70.624,70.642,70.3268,70.4529,7100.0
2014-11-14 09:35:00,78.23,78.39,78.23,78.37,1400.0,70.4529,70.597,70.4529,70.5789,1400.0
2014-11-14 09:40:00,78.53,78.59,78.52,78.52,400.0,70.723,70.7771,70.714,70.714,400.0
2014-11-14 09:45:00,78.49,78.5,78.2,78.2,2100.0,70.687,70.696,70.4258,70.4258,2100.0
2014-11-14 09:50:00,78.29,78.31,78.2,78.25,1800.0,70.5069,70.5249,70.4258,70.4709,1800.0
2014-11-14 09:55:00,78.29,78.29,78.29,78.29,100.0,70.5069,70.5069,70.5069,70.5069,100.0
2014-11-14 10:00:00,78.28,78.28,78.19,78.2,2000.0,70.4979,70.4979,70.4168,70.4258,2000.0
2014-11-14 10:05:00,78.23,78.27,78.21,78.25,1300.0,70.4529,70.4889,70.4348,70.4709,1300.0
2014-11-14 10:10:00,78.32,78.33,78.22,78.33,1800.0,70.5339,70.5429,70.4439,70.5429,1800.0
2014-11-14 10:15:00,78.31,78.35,78.24,78.24,2100.0,70.5249,70.5609,70.4619,70.4619,2100.0
2014-11-14 10:20:00,78.24,78.26,78.19,78.19,1800.0,70.4619,70.4799,70.4168,70.4168,1800.0
2014-11-14 10:25:00,78.27,78.27,78.16,78.18,1300.0,70.4889,70.4889,70.3898,70.4078,1300.0
2014-11-14 10:30:00,78.22,78.26,78.16,78.2,5100.0,70.4439,70.4799,70.3898,70.4258,5100.0
2014-11-14 10:35:00,78.16,78.24,78.16,78.24,1800.0,70.3898,70.4619,70.3898,70.4619,1800.0
2014-11-14 10:40:00,78.24,78.26,78.21,78.24,2600.0,70.4619,70.4799,70.4348,70.4619,2600.0
2014-11-14 10:45:00,78.26,78.35,78.25,78.35,1900.0,70.4799,70.5609,70.4709,70.5609,1900.0
2014-11-14 10:50:00,78.35,78.35,78.34,78.34,700.0,70.5609,70.5609,70.5519,70.5519,700.0
2014-11-14 10:55:00,78.35,78.37,78.35,78.35,1000.0,70.5609,70.5789,70.5609,70.5609,1000.0
2014-11-14 11:00:00,78.33,78.36,78.31,78.34,2700.0,70.5429,70.5699,70.5249,70.5519,2700.0
2014-11-14 11:05:00,78.35,78.37,78.33,78.34,1700.0,70.5609,70.5789,70.5429,70.5519,1700.0
2014-11-14 11:10:00,78.37,78.39,78.3,78.3,600.0,70.5789,70.597,70.5159,70.5159,600.0
2014-11-14 11:15:00,78.31,78.32,78.28,78.32,700.0,70.5249,70.5339,70.4979,70.5339,700.0
2014-11-14 11:20:00,78.34,78.4,78.33,78.4,1400.0,70.5519,70.606,70.5429,70.606,1400.0
2014-11-14 11:25:00,78.38,78.4,78.35,78.37,1400.0,70.5879,70.606,70.5609,70.5789,1400.0
2014-11-14 11:30:00,78.36,78.38,78.31,78.38,1100.0,70.5699,70.5879,70.5249,70.5879,1100.0
2014-11-14 11:35:00,78.35,78.37,78.35,78.36,1000.0,70.5609,70.5789,70.5609,70.5699,1000.0
2014-11-14 11:40:00,78.34,78.34,78.25,78.27,1400.0,70.5519,70.5519,70.4709,70.4889,1400.0
2014-11-14 11:45:00,78.25,78.25,78.19,78.2,900.0,70.4709,70.4709,70.4168,70.4258,900.0
2014-11-14 11:50:00,78.19,78.21,78.14,78.21,1600.0,70.4168,70.4348,70.3718,70.4348,1600.0
2014-11-14 11:55:00,78.2,78.2,78.13,78.15,1700.0,70.4258,70.4258,70.3628,70.3808,1700.0
2014-11-14 12:00:00,78.12,78.16,78.05,78.11,2400.0,70.3538,70.3898,70.2908,70.3448,2400.0
2014-11-14 12:05:00,78.15,78.15,78.07,78.09,4400.0,70.3808,70.3808,70.3088,70.3268,4400.0
2014-11-14 12:10:00,78.05,78.09,78.05,78.09,700.0,70.2908,70.3268,70.2908,70.3268,700.0
2014-11-14 12:15:00,78.08,78.08,78.01,78.01,1200.0,70.3178,70.3178,70.2547,70.2547,1200.0
2014-11-14 12:20:00,78.01,78.03,77.98,78.03,400.0,70.2547,70.2727,70.2277,70.2727,400.0
2014-11-14 12:25:00,78.03,78.06,77.96,78.02,4300.0,70.2727,70.2998,70.2097,70.2637,4300.0
2014-11-14 12:30:00,78.06,78.09,78.05,78.09,600.0,70.2998,70.3268,70.2908,70.3268,600.0
2014-11-14 12:35:00,78.11,78.12,78.11,78.11,900.0,70.3448,70.3538,70.3448,70.3448,900.0
2014-11-14 12:40:00,78.15,78.15,78.04,78.04,1300.0,70.3808,70.3808,70.2817,70.2817,1300.0
2014-11-14 12:45:00,78.05,78.05,77.99,77.99,1700.0,70.2908,70.2908,70.2367,70.2367,1700.0
2014-11-14 12:50:00,78.0,78.04,78.0,78.03,600.0,70.2457,70.2817,70.2457,70.2727,600.0
2014-11-14 12:55:00,78.03,78.04,78.0,78.01,1100.0,70.2727,70.2817,70.2457,70.2547,1100.0
2014-11-14 13:00:00,77.98,78.01,77.98,78.0,1000.0,70.2277,70.2547,70.2277,70.2457,1000.0
2014-11-14 13:05:00,77.99,77.99,77.96,77.98,1500.0,70.2367,70.2367,70.2097,70.2277,1500.0
2014-11-14 13:10:00,77.98,77.99,77.94,77.99,2000.0,70.2277,70.2367,70.1917,70.2367,2000.0
2014-11-14 13:15:00,77.98,77.99,77.96,77.96,1300.0,70.2277,70.2367,70.2097,70.2097,1300.0
2014-11-14 13:20:00,77.97,77.97,77.9,77.92,1800.0,70.2187,70.2187,70.1557,70.1737,1800.0
2014-11-14 13:25:00,77.9,77.9,77.87,77.87,1400.0,70.1557,70.1557,70.1286,70.1286,1400.0
2014-11-14 13:30:00,77.88,77.91,77.84,77.84,2400.0,70.1377,70.1647,70.1016,70.1016,2400.0
2014-11-14 13:35:00,77.87,77.87,77.85,77.85,1300.0,70.1286,70.1286,70.1106,70.1106,1300.0
2014-11-14 13:40:00,77.86,77.87,77.85,77.85,1800.0,70.1196,70.1286,70.1106,70.1106,1800.0
2014-11-14 13:45:00,77.85,77.85,77.81,77.82,2600.0,70.1106,70.1106,70.0746,70.0836,2600.0
2014-11-14 13:50:00,77.83,77.84,77.83,77.83,800.0,70.0926,70.1016,70.0926,70.0926,800.0
2014-11-14 13:55:00,77.82,77.82,77.73,77.75,2800.0,70.0836,70.0836,70.0026,70.0206,2800.0
2014-11-14 14:00:00,77.73,77.75,77.73,77.74,1100.0,70.0026,70.0206,70.0026,70.0116,1100.0
2014-11-14 14:05:00,77.73,77.83,77.72,77.83,4300.0,70.0026,70.0926,69.9936,70.0926,4300.0
2014-11-14 14:10:00,77.83,77.87,77.83,77.87,1000.0,70.0926,70.1286,70.0926,70.1286,1000.0
2014-11-14 14:15:00,77.88,77.9,77.86,77.86,2900.0,70.1377,70.1557,70.1196,70.1196,2900.0
2014-11-14 14:20:00,77.87,77.87,77.79,77.79,2200.0,70.1286,70.1286,70.0566,70.0566,2200.0
2014-11-14 14:25:00,77.8,77.88,77.8,77.87,2900.0,70.0656,70.1377,70.0656,70.1286,2900.0
2014-11-14 14:30:00,77.87,77.92,77.87,77.91,4500.0,70.1286,70.1737,70.1286,70.1647,4500.0
2014-11-14 14:35:00,77.91,77.97,77.87,77.97,7900.0,70.1647,70.2187,70.1286,70.2187,7900.0
2014-11-14 14:40:00,77.95,77.95,77.91,77.92,5700.0,70.2007,70.2007,70.1647,70.1737,5700.0
2014-11-14 14:45:00,77.92,77.94,77.92,77.94,2900.0,70.1737,70.1917,70.1737,70.1917,2900.0
2014-11-14 14:50:00,77.95,77.97,77.94,77.94,2700.0,70.2007,70.2187,70.1917,70.1917,2700.0
2014-11-14 14:55:00,77.94,77.96,77.92,77.96,1600.0,70.1917,70.2097,70.1737,70.2097,1600.0
2014-11-14 15:00:00,77.98,78.02,77.97,78.02,4100.0,70.2277,70.2637,70.2187,70.2637,4100.0
2014-11-14 15:05:00,78.02,78.03,78.02,78.03,2700.0,70.2637,70.2727,70.2637,70.2727,2700.0
2014-11-14 15:10:00,78.03,78.06,78.03,78.06,3200.0,70.2727,70.2998,70.2727,70.2998,3200.0
2014-11-14 15:15:00,78.06,78.06,78.01,78.03,4100.0,70.2998,70.2998,70.2547,70.2727,4100.0
2014-11-14 15:20:00,78.04,78.04,78.02,78.03,3500.0,70.2817,70.2817,70.2637,70.2727,3500.0
2014-11-14 15:25:00,78.03,78.06,78.02,78.04,4400.0,70.2727,70.2998,70.2637,70.2817,4400.0
2014-11-14 15:30:00,78.04,78.08,78.04,78.08,5700.0,70.2817,70.3178,70.2817,70.3178,5700.0
2014-11-14 15:35:00,78.08,78.1,78.07,78.07,5300.0,70.3178,70.3358,70.3088,70.3088,5300.0
2014-11-14 15:40:00,78.06,78.08,78.05,78.06,4700.0,70.2998,70.3178,70.2908,70.2998,4700.0
2014-11-14 15:45:00,78.07,78.14,78.07,78.14,10500.0,70.3088,70.3718,70.3088,70.3718,10500.0
2014-11-14 15:50:00,78.14,78.15,78.08,78.15,9000.0,70.3718,70.3808,70.3178,70.3808,9000.0
2014-11-14 15:55:00,78.15,78.23,78.15,78.22,21000.0,70.3808,70.4529,70.3808,70.4439,21000.0
2014-11-17 09:30:00,77.92,77.96,77.65,77.8,5900.0,70.1737,70.2097,69.9305,70.0656,5900.0
2014-11-17 09:35:00,77.8,78.0,77.72,77.84,8200.0,70.0656,70.2457,69.9936,70.1016,8200.0
2014-11-17 09:40:00,77.85,77.87,77.74,77.8,5000.0,70.1106,70.1286,70.0116,70.0656,5000.0
2014-11-17 09:45:00,77.83,77.91,77.8,77.89,5800.0,70.0926,70.1647,70.0656,70.1467,5800.0
2014-11-17 09:50:00,77.91,77.98,77.89,77.98,1900.0,70.1647,70.2277,70.1467,70.2277,1900.0
2014-11-17 09:55:00,77.99,78.04,77.87,78.01,3000.0,70.2367,70.2817,70.1286,70.2547,3000.0
2014-11-17 10:00:00,78.07,78.11,77.99,78.0,3000.0,70.3088,70.3448,70.2367,70.2457,3000.0
2014-11-17 10:05:00,78.0,78.0,77.79,77.85,3700.0,70.2457,70.2457,70.0566,70.1106,3700.0
2014-11-17 10:10:00,77.8,77.96,77.8,77.96,700.0,70.0656,70.2097,70.0656,70.2097,700.0
2014-11-17 10:15:00,77.98,78.04,77.98,78.04,1700.0,70.2277,70.2817,70.2277,70.2817,1700.0
2014-11-17 10:20:00,78.1,78.15,78.04,78.09,1500.0,70.3358,70.3808,70.2817,70.3268,1500.0
2014-11-17 10:25:00,78.14,78.17,78.09,78.09,2500.0,70.3718,70.3988,70.3268,70.3268,2500.0
2014-11-17 10:30:00,78.09,78.1,77.99,77.99,2000.0,70.3268,70.3358,70.2367,70.2367,2000.0
2014-11-17 10:35:00,78.0,78.07,77.99,78.03,1600.0,70.2457,70.3088,70.2367,70.2727,1600.0
2014-11-17 10:40:00,78.03,78.11,78.02,78.08,1900.0,70.2727,70.3448,70.2637,70.3178,1900.0
2014-11-17 10:45:00,78.11,78.15,78.07,78.14,2100.0,70.3448,70.3808,70.3088,70.3718,2100.0
2014-11-17 10:50:00,78.12,78.19,78.12,78.19,1900.0,70.3538,70.4168,70.3538,70.4168,1900.0
2014-11-17 10:55:00,78.19,78.29,78.18,78.26,2700.0,70.4168,70.5069,70.4078,70.4799,2700.0
2014-11-17 11:00:00,78.28,78.3,78.19,78.19,2600.0,70.4979,70.5159,70.4168,70.4168,2600.0
2014-11-17 11:05:00,78.19,78.25,78.18,78.23,2000.0,70.4168,70.4709,70.4078,70.4529,2000.0
2014-11-17 11:10:00,78.24,78.3,78.22,78.26,2700.0,70.4619,70.5159,70.4439,70.4799,2700.0
2014-11-17 11:15:00,78.27,78.38,78.27,78.38,1200.0,70.4889,70.5879,70.4889,70.5879,1200.0
2014-11-17 11:20:00,78.37,78.37,78.28,78.28,2700.0,70.5789,70.5789,70.4979,70.4979,2700.0
2014-11-17 11:25:00,78.28,78.3,78.22,78.27,3200.0,70.4979,70.5159,70.4439,70.4889,3200.0
2014-11-17 11:30:00,78.25,78.26,78.22,78.26,4000.0,70.4709,70.4799,70.4439,70.4799,4000.0
2014-11-17 11:35:00,78.27,78.31,78.27,78.28,1900.0,70.4889,70.5249,70.4889,70.4979,1900.0
2014-11-17 11:40:00,78.3,78.35,78.28,78.33,2400.0,70.5159,70.5609,70.4979,70.5429,2400.0
2014-11-17 11:45:00,78.34,78.37,78.33,78.37,1000.0,70.5519,70.5789,70.5429,70.5789,1000.0
2014-11-17 11:50:00,78.4,78.4,78.26,78.31,3100.0,70.606,70.606,70.4799,70.5249,3100.0
2014-11-17 11:55:00,78.34,78.35,78.28,78.34,5400.0,70.5519,70.5609,70.4979,70.5519,5400.0
2014-11-17 12:00:00,78.37,78.37,78.27,78.27,2000.0,70.5789,70.5789,70.4889,70.4889,2000.0
2014-11-17 12:05:00,78.26,78.26,78.23,78.26,900.0,70.4799,70.4799,70.4529,70.4799,900.0
2014-11-17 12:10:00,78.3,78.38,78.28,78.38,1200.0,70.5159,70.5879,70.4979,70.5879,1200.0
2014-11-17 12:15:00,78.38,78.46,78.36,78.42,3200.0,70.5879,70.66,70.5699,70.624,3200.0
2014-11-17 12:20:00,78.43,78.43,78.35,78.37,2600.0,70.633,70.633,70.5609,70.5789,2600.0
2014-11-17 12:25:00,78.36,78.4,78.36,78.37,1700.0,70.5699,70.606,70.5699,70.5789,1700.0
2014-11-17 12:30:00,78.37,78.37,78.31,78.31,2900.0,70.5789,70.5789,70.5249,70.5249,2900.0
2014-11-17 12:35:00,78.29,78.3,78.28,78.29,2200.0,70.5069,70.5159,70.4979,70.5069,2200.0
2014-11-17 12:40:00,78.29,78.39,78.29,78.36,2800.0,70.5069,70.597,70.5069,70.5699,2800.0
2014-11-17 12:45:00,78.35,78.4,78.35,78.4,1100.0,70.5609,70.606,70.5609,70.606,1100.0
2014-11-17 12:50:00,78.37,78.4,78.37,78.4,1400.0,70.5789,70.606,70.5789,70.606,1400.0
2014-11-17 12:55:00,78.42,78.45,78.37,78.37,3100.0,70.624,70.651,70.5789,70.5789,3100.0
2014-11-17 13:00:00,78.38,78.47,78.36,78.46,13400.0,70.5879,70.669,70.5699,70.66,13400.0
2014-11-17 13:05:00,78.46,78.46,78.39,78.43,4500.0,70.66,70.66,70.597,70.633,4500.0
2014-11-17 13:10:00,78.42,78.43,78.39,78.41,6800.0,70.624,70.633,70.597,70.615,6800.0
2014-11-17 13:15:00,78.41,78.44,78.41,78.44,2400.0,70.615,70.642,70.615,70.642,2400.0
2014-11-17 13:20:00,78.44,78.45,78.36,78.42,9100.0,70.642,70.651,70.5699,70.624,9100.0
2014-11-17 13:25:00,78.38,78.38,78.27,78.27,3700.0,70.5879,70.5879,70.4889,70.4889,3700.0
2014-11-17 13:30:00,78.26,78.27,78.25,78.27,1800.0,70.4799,70.4889,70.4709,70.4889,1800.0
2014-11-17 13:35:00,78.25,78.25,78.11,78.12,3900.0,70.4709,70.4709,70.3448,70.3538,3900.0
2014-11-17 13:40:00,78.11,78.14,78.11,78.14,3100.0,70.3448,70.3718,70.3448,70.3718,3100.0
2014-11-17 13:45:00,78.12,78.12,78.1,78.1,1300.0,70.3538,70.3538,70.3358,70.3358,1300.0
2014-11-17 13:50:00,78.11,78.11,78.09,78.09,2200.0,70.3448,70.3448,70.3268,70.3268,2200.0
2014-11-17 13:55:00,78.12,78.15,78.12,78.12,4800.0,70.3538,70.3808,70.3538,70.3538,4800.0
2014-11-17 14:00:00,78.11,78.12,78.09,78.09,1500.0,70.3448,70.3538,70.3268,70.3268,1500.0
2014-11-17 14:05:00,78.09,78.09,78.0,78.0,2500.0,70.3268,70.3268,70.2457,70.2457,2500.0
2014-11-17 14:10:00,78.0,78.01,77.99,78.01,2200.0,70.2457,70.2547,70.2367,70.2547,2200.0
2014-11-17 14:15:00,78.01,78.01,77.98,77.98,2800.0,70.2547,70.2547,70.2277,70.2277,2800.0
2014-11-17 14:20:00,77.97,77.97,77.89,77.89,3300.0,70.2187,70.2187,70.1467,70.1467,3300.0
2014-11-17 14:25:00,77.9,77.93,77.88,77.93,2000.0,70.1557,70.1827,70.1377,70.1827,2000.0
2014-11-17 14:30:00,77.92,77.97,77.92,77.96,1700.0,70.1737,70.2187,70.1737,70.2097,1700.0
2014-11-17 14:35:00,77.97,77.99,77.96,77.96,2500.0,70.2187,70.2367,70.2097,70.2097,2500.0
2014-11-17 14:40:00,77.95,77.95,77.92,77.92,2300.0,70.2007,70.2007,70.1737,70.1737,2300.0
2014-11-17 14:45:00,77.92,77.92,77.87,77.87,2300.0,70.1737,70.1737,70.1286,70.1286,2300.0
2014-11-17 14:50:00,77.85,77.86,77.8,77.86,3700.0,70.1106,70.1196,70.0656,70.1196,3700.0
2014-11-17 14:55:00,77.86,77.88,77.84,77.87,2000.0,70.1196,70.1377,70.1016,70.1286,2000.0
2014-11-17 15:00:00,77.87,77.87,77.84,77.84,1800.0,70.1286,70.1286,70.1016,70.1016,1800.0
2014-11-17 15:05:00,77.84,77.94,77.84,77.94,2100.0,70.1016,70.1917,70.1016,70.1917,2100.0
2014-11-17 15:10:00,77.93,77.95,77.89,77.89,3200.0,70.1827,70.2007,70.1467,70.1467,3200.0
2014-11-17 15:15:00,77.91,77.92,77.87,77.88,2400.0,70.1647,70.1737,70.1286,70.1377,2400.0
2014-11-17 15:20:00,77.88,77.95,77.88,77.95,4000.0,70.1377,70.2007,70.1377,70.2007,4000.0
2014-11-17 15:25:00,77.96,78.01,77.96,78.0,3200.0,70.2097,70.2547,70.2097,70.2457,3200.0
2014-11-17 15:30:00,78.0,78.04,78.0,78.02,3600.0,70.2457,70.2817,70.2457,70.2637,3600.0
2014-11-17 15:35:00,78.02,78.05,77.95,78.05,4600.0,70.2637,70.2908,70.2007,70.2908,4600.0
2014-11-17 15:40:00,78.06,78.08,78.04,78.07,3800.0,70.2998,70.3178,70.2817,70.3088,3800.0
2014-11-17 15:45:00,78.08,78.13,78.08,78.11,10500.0,70.3178,70.3628,70.3178,70.3448,10500.0
2014-11-17 15:50:00,78.11,78.14,78.09,78.09,7600.0,70.3448,70.3718,70.3268,70.3268,7600.0
2014-11-17 15:55:00,78.09,78.15,78.09,78.11,14700.0,70.3268,70.3808,70.3268,70.3448,14700.0
2014-11-18 09:30:00,77.99,78.16,77.7,78.08,5800.0,70.2367,70.3898,69.9755,70.3178,5800.0
2014-11-18 09:35:00,78.04,78.41,77.99,78.32,3200.0,70.2817,70.615,70.2367,70.5339,3200.0
2014-11-18 09:40:00,78.31,78.57,78.25,78.27,4600.0,70.5249,70.7591,70.4709,70.4889,4600.0
2014-11-18 09:45:00,78.36,78.44,78.35,78.36,3400.0,70.5699,70.642,70.5609,70.5699,3400.0
2014-11-18 09:50:00,78.39,78.48,78.36,78.45,1800.0,70.597,70.678,70.5699,70.651,1800.0
2014-11-18 09:55:00,78.48,78.54,78.44,78.45,1200.0,70.678,70.732,70.642,70.651,1200.0
2014-11-18 10:00:00,78.47,78.63,78.45,78.59,11700.0,70.669,70.8131,70.651,70.7771,11700.0
2014-11-18 10:05:00,78.56,78.66,78.56,78.64,6500.0,70.7501,70.8401,70.7501,70.8221,6500.0
2014-11-18 10:10:00,78.62,78.66,78.56,78.66,3500.0,70.8041,70.8401,70.7501,70.8401,3500.0
2014-11-18 10:15:00,78.66,78.72,78.64,78.71,8300.0,70.8401,70.8941,70.8221,70.8851,8300.0
2014-11-18 10:20:00,78.73,78.74,78.61,78.62,8700.0,70.9032,70.9122,70.7951,70.8041,8700.0
2014-11-18 10:25:00,78.61,78.68,78.61,78.65,17200.0,70.7951,70.8581,70.7951,70.8311,17200.0
2014-11-18 10:30:00,78.64,78.7,78.62,78.63,11400.0,70.8221,70.8761,70.8041,70.8131,11400.0
2014-11-18 10:35:00,78.64,78.65,78.57,78.57,5500.0,70.8221,70.8311,70.7591,70.7591,5500.0
2014-11-18 10:40:00,78.6,78.66,78.6,78.65,3800.0,70.7861,70.8401,70.7861,70.8311,3800.0
2014-11-18 10:45:00,78.65,78.69,78.61,78.69,4100.0,70.8311,70.8671,70.7951,70.8671,4100.0
2014-11-18 10:50:00,78.67,78.71,78.65,78.71,5700.0,70.8491,70.8851,70.8311,70.8851,5700.0
2014-11-18 10:55:00,78.7,78.81,78.7,78.8,3300.0,70.8761,70.9752,70.8761,70.9662,3300.0
2014-11-18 11:00:00,78.78,78.79,78.7,78.71,3400.0,70.9482,70.9572,70.8761,70.8851,3400.0
2014-11-18 11:05:00,78.69,78.73,78.68,78.72,2800.0,70.8671,70.9032,70.8581,70.8941,2800.0
2014-11-18 11:10:00,78.71,78.72,78.67,78.69,3000.0,70.8851,70.8941,70.8491,70.8671,3000.0
2014-11-18 11:15:00,78.7,78.79,78.69,78.69,3200.0,70.8761,70.9572,70.8671,70.8671,3200.0
2014-11-18 11:20:00,78.69,78.69,78.63,78.64,2400.0,70.8671,70.8671,70.8131,70.8221,2400.0
2014-11-18 11:25:00,78.64,78.64,78.59,78.61,3200.0,70.8221,70.8221,70.7771,70.7951,3200.0
2014-11-18 11:30:00,78.61,78.67,78.61,78.66,3700.0,70.7951,70.8491,70.7951,70.8401,3700.0
2014-11-18 11:35:00,78.66,78.68,78.61,78.63,2300.0,70.8401,70.8581,70.7951,70.8131,2300.0
2014-11-18 11:40:00,78.6,78.61,78.6,78.61,1500.0,70.7861,70.7951,70.7861,70.7951,1500.0
2014-11-18 11:45:00,78.59,78.6,78.58,78.6,1300.0,70.7771,70.7861,70.7681,70.7861,1300.0
2014-11-18 11:50:00,78.62,78.64,78.6,78.62,1400.0,70.8041,70.8221,70.7861,70.8041,1400.0
2014-11-18 11:55:00,78.59,78.69,78.59,78.65,4100.0,70.7771,70.8671,70.7771,70.8311,4100.0
2014-11-18 12:00:00,78.63,78.63,78.55,78.55,1200.0,70.8131,70.8131,70.741,70.741,1200.0
2014-11-18 12:05:00,78.55,78.55,78.39,78.39,6300.0,70.741,70.741,70.597,70.597,6300.0
2014-11-18 12:10:00,78.44,78.47,78.42,78.46,2900.0,70.642,70.669,70.624,70.66,2900.0
2014-11-18 12:15:00,78.47,78.47,78.41,78.43,2700.0,70.669,70.669,70.615,70.633,2700.0
2014-11-18 12:20:00,78.41,78.45,78.4,78.45,1900.0,70.615,70.651,70.606,70.651,1900.0
2014-11-18 12:25:00,78.43,78.43,78.37,78.41,1400.0,70.633,70.633,70.5789,70.615,1400.0
2014-11-18 12:30:00,78.42,78.46,78.42,78.46,1300.0,70.624,70.66,70.624,70.66,1300.0
2014-11-18 12:35:00,78.41,78.41,78.37,78.37,800.0,70.615,70.615,70.5789,70.5789,800.0
2014-11-18 12:40:00,78.34,78.41,78.34,78.38,2900.0,70.5519,70.615,70.5519,70.5879,2900.0
2014-11-18 12:45:00,78.38,78.38,78.33,78.33,1800.0,70.5879,70.5879,70.5429,70.5429,1800.0
2014-11-18 12:50:00,78.34,78.41,78.33,78.41,2200.0,70.5519,70.615,70.5429,70.615,2200.0
2014-11-18 12:55:00,78.42,78.47,78.42,78.47,2700.0,70.624,70.669,70.624,70.669,2700.0
2014-11-18 13:00:00,78.48,78.54,78.45,78.54,2000.0,70.678,70.732,70.651,70.732,2000.0
2014-11-18 13:05:00,78.52,78.59,78.51,78.57,4200.0,70.714,70.7771,70.705,70.7591,4200.0
2014-11-18 13:10:00,78.57,78.59,78.5,78.52,2700.0,70.7591,70.7771,70.696,70.714,2700.0
2014-11-18 13:15:00,78.51,78.58,78.51,78.56,1700.0,70.705,70.7681,70.705,70.7501,1700.0
2014-11-18 13:20:00,78.56,78.62,78.56,78.61,2500.0,70.7501,70.8041,70.7501,70.7951,2500.0
2014-11-18 13:25:00,78.62,78.64,78.6,78.6,2200.0,70.8041,70.8221,70.7861,70.7861,2200.0
2014-11-18 13:30:00,78.59,78.59,78.55,78.59,3400.0,70.7771,70.7771,70.741,70.7771,3400.0
2014-11-18 13:35:00,78.58,78.67,78.58,78.59,2700.0,70.7681,70.8491,70.7681,70.7771,2700.0
2014-11-18 13:40:00,78.6,78.66,78.59,78.66,2600.0,70.7861,70.8401,70.7771,70.8401,2600.0
2014-11-18 13:45:00,78.65,78.69,78.64,78.64,2500.0,70.8311,70.8671,70.8221,70.8221,2500.0
2014-11-18 13:50:00,78.64,78.69,78.63,78.67,1900.0,70.8221,70.8671,70.8131,70.8491,1900.0
2014-11-18 13:55:00,78.65,78.73,78.65,78.7,3800.0,70.8311,70.9032,70.8311,70.8761,3800.0
2014-11-18 14:00:00,78.69,78.75,78.67,78.73,3300.0,70.8671,70.9212,70.8491,70.9032,3300.0
2014-11-18 14:05:00,78.74,78.79,78.73,78.77,53900.0,70.9122,70.9572,70.9032,70.9392,53900.0
2014-11-18 14:10:00,78.77,78.89,78.77,78.87,3700.0,70.9392,71.0472,70.9392,71.0292,3700.0
2014-11-18 14:15:00,78.89,78.97,78.89,78.97,65000.0,71.0472,71.1193,71.0472,71.1193,65000.0
2014-11-18 14:20:00,78.95,79.0,78.9,79.0,3400.0,71.1013,71.1463,71.0563,71.1463,3400.0
2014-11-18 14:25:00,78.96,78.99,78.95,78.97,2400.0,71.1103,71.1373,71.1013,71.1193,2400.0
2014-11-18 14:30:00,78.98,78.98,78.92,78.93,3300.0,71.1283,71.1283,71.0743,71.0833,3300.0
2014-11-18 14:35:00,78.92,78.94,78.89,78.89,3000.0,71.0743,71.0923,71.0472,71.0472,3000.0
2014-11-18 14:40:00,78.87,78.89,78.85,78.87,1700.0,71.0292,71.0472,71.0112,71.0292,1700.0
2014-11-18 14:45:00,78.85,78.89,78.85,78.88,1700.0,71.0112,71.0472,71.0112,71.0382,1700.0
2014-11-18 14:50:00,78.85,78.85,78.79,78.81,3400.0,71.0112,71.0112,70.9572,70.9752,3400.0
2014-11-18 14:55:00,78.79,78.81,78.73,78.73,2700.0,70.9572,70.9752,70.9032,70.9032,2700.0
2014-11-18 15:00:00,78.74,78.75,78.73,78.75,2700.0,70.9122,70.9212,70.9032,70.9212,2700.0
2014-11-18 15:05:00,78.74,78.78,78.73,78.77,3300.0,70.9122,70.9482,70.9032,70.9392,3300.0
2014-11-18 15:10:00,78.76,78.79,78.75,78.78,3400.0,70.9302,70.9572,70.9212,70.9482,3400.0
2014-11-18 15:15:00,78.78,78.81,78.78,78.78,5100.0,70.9482,70.9752,70.9482,70.9482,5100.0
2014-11-18 15:20:00,78.77,78.77,78.75,78.75,2100.0,70.9392,70.9392,70.9212,70.9212,2100.0
2014-11-18 15:25:00,78.76,78.77,78.75,78.76,4900.0,70.9302,70.9392,70.9212,70.9302,4900.0
2014-11-18 15:30:00,78.77,78.78,78.76,78.77,4200.0,70.9392,70.9482,70.9302,70.9392,4200.0
2014-11-18 15:35:00,78.77,78.78,78.75,78.78,4200.0,70.9392,70.9482,70.9212,70.9482,4200.0
2014-11-18 15:40:00,78.77,78.8,78.77,78.8,5300.0,70.9392,70.9662,70.9392,70.9662,5300.0
2014-11-18 15:45:00,78.79,78.79,78.75,78.76,17500.0,70.9572,70.9572,70.9212,70.9302,17500.0
2014-11-18 15:50:00,78.76,78.76,78.74,78.74,10200.0,70.9302,70.9302,70.9122,70.9122,10200.0
2014-11-18 15:55:00,78.74,78.81,78.74,78.78,32400.0,70.9122,70.9752,70.9122,70.9482,32400.0
2014-11-19 09:30:00,78.51,78.88,78.39,78.61,8500.0,70.705,71.0382,70.597,70.7951,8500.0
2014-11-19 09:35:00,78.53,78.59,78.07,78.37,12500.0,70.723,70.7771,70.3088,70.5789,12500.0
2014-11-19 09:40:00,78.33,78.33,78.11,78.11,7100.0,70.5429,70.5429,70.3448,70.3448,7100.0
2014-11-19 09:45:00,78.18,78.18,78.04,78.17,8200.0,70.4078,70.4078,70.2817,70.3988,8200.0
2014-11-19 09:50:00,78.16,78.21,78.04,78.06,6900.0,70.3898,70.4348,70.2817,70.2998,6900.0
2014-11-19 09:55:00,78.04,78.08,78.0,78.01,3000.0,70.2817,70.3178,70.2457,70.2547,3000.0
2014-11-19 10:00:00,78.05,78.09,78.01,78.06,6500.0,70.2908,70.3268,70.2547,70.2998,6500.0
2014-11-19 10:05:00,78.07,78.14,78.02,78.11,5800.0,70.3088,70.3718,70.2637,70.3448,5800.0
2014-11-19 10:10:00,78.11,78.13,78.06,78.13,2900.0,70.3448,70.3628,70.2998,70.3628,2900.0
2014-11-19 10:15:00,78.15,78.18,78.09,78.16,5100.0,70.3808,70.4078,70.3268,70.3898,5100.0
2014-11-19 10:20:00,78.18,78.18,78.13,78.14,1800.0,70.4078,70.4078,70.3628,70.3718,1800.0
2014-11-19 10:25:00,78.14,78.17,78.1,78.17,7600.0,70.3718,70.3988,70.3358,70.3988,7600.0
2014-11-19 10:30:00,78.18,78.2,78.14,78.15,2100.0,70.4078,70.4258,70.3718,70.3808,2100.0
2014-11-19 10:35:00,78.15,78.15,78.07,78.07,1900.0,70.3808,70.3808,70.3088,70.3088,1900.0
2014-11-19 10:40:00,78.06,78.11,78.05,78.1,5600.0,70.2998,70.3448,70.2908,70.3358,5600.0
2014-11-19 10:45:00,78.08,78.13,78.08,78.11,4800.0,70.3178,70.3628,70.3178,70.3448,4800.0
2014-11-19 10:50:00,78.1,78.12,78.07,78.12,3900.0,70.3358,70.3538,70.3088,70.3538,3900.0
2014-11-19 10:55:00,78.12,78.16,78.11,78.15,6900.0,70.3538,70.3898,70.3448,70.3808,6900.0
2014-11-19 11:00:00,78.14,78.14,78.06,78.07,13700.0,70.3718,70.3718,70.2998,70.3088,13700.0
2014-11-19 11:05:00,78.07,78.1,78.06,78.09,4700.0,70.3088,70.3358,70.2998,70.3268,4700.0
2014-11-19 11:10:00,78.09,78.11,78.09,78.11,2700.0,70.3268,70.3448,70.3268,70.3448,2700.0
2014-11-19 11:15:00,78.11,78.14,78.08,78.1,5200.0,70.3448,70.3718,70.3178,70.3358,5200.0
2014-11-19 11:20:00,78.11,78.11,78.08,78.09,3900.0,70.3448,70.3448,70.3178,70.3268,3900.0
2014-11-19 11:25:00,78.1,78.11,78.09,78.1,4200.0,70.3358,70.3448,70.3268,70.3358,4200.0
2014-11-19 11:30:00,78.11,78.17,78.09,78.17,4500.0,70.3448,70.3988,70.3268,70.3988,4500.0
2014-11-19 11:35:00,78.16,78.17,78.09,78.09,3800.0,70.3898,70.3988,70.3268,70.3268,3800.0
2014-11-19 11:40:00,78.09,78.12,78.08,78.12,5000.0,70.3268,70.3538,70.3178,70.3538,5000.0
2014-11-19 11:45:00,78.12,78.13,78.1,78.1,3500.0,70.3538,70.3628,70.3358,70.3358,3500.0
2014-11-19 11:50:00,78.1,78.11,78.08,78.08,2200.0,70.3358,70.3448,70.3178,70.3178,2200.0
2014-11-19 11:55:00,78.08,78.12,78.08,78.11,4200.0,70.3178,70.3538,70.3178,70.3448,4200.0
2014-11-19 12:00:00,78.13,78.14,78.12,78.13,2000.0,70.3628,70.3718,70.3538,70.3628,2000.0
2014-11-19 12:05:00,78.14,78.17,78.14,78.16,1400.0,70.3718,70.3988,70.3718,70.3898,1400.0
2014-11-19 12:10:00,78.17,78.18,78.15,78.17,4400.0,70.3988,70.4078,70.3808,70.3988,4400.0
2014-11-19 12:15:00,78.16,78.16,78.15,78.16,1700.0,70.3898,70.3898,70.3808,70.3898,1700.0
2014-11-19 12:20:00,78.18,78.19,78.16,78.19,2600.0,70.4078,70.4168,70.3898,70.4168,2600.0
2014-11-19 12:25:00,78.19,78.23,78.18,78.2,2300.0,70.4168,70.4529,70.4078,70.4258,2300.0
2014-11-19 12:30:00,78.2,78.21,78.2,78.21,3200.0,70.4258,70.4348,70.4258,70.4348,3200.0
2014-11-19 12:35:00,78.21,78.21,78.18,78.18,1800.0,70.4348,70.4348,70.4078,70.4078,1800.0
2014-11-19 12:40:00,78.19,78.23,78.18,78.23,1800.0,70.4168,70.4529,70.4078,70.4529,1800.0
2014-11-19 12:45:00,78.22,78.23,78.17,78.19,4700.0,70.4439,70.4529,70.3988,70.4168,4700.0
2014-11-19 12:50:00,78.2,78.21,78.18,78.19,5900.0,70.4258,70.4348,70.4078,70.4168,5900.0
2014-11-19 12:55:00,78.19,78.26,78.18,78.25,5000.0,70.4168,70.4799,70.4078,70.4709,5000.0
2014-11-19 13:00:00,78.24,78.24,78.2,78.2,2900.0,70.4619,70.4619,70.4258,70.4258,2900.0
2014-11-19 13:05:00,78.19,78.2,78.18,78.18,8000.0,70.4168,70.4258,70.4078,70.4078,8000.0
2014-11-19 13:10:00,78.18,78.21,78.18,78.21,2000.0,70.4078,70.4348,70.4078,70.4348,2000.0
2014-11-19 13:15:00,78.22,78.22,78.2,78.2,1700.0,70.4439,70.4439,70.4258,70.4258,1700.0
2014-11-19 13:20:00,78.21,78.23,78.19,78.23,2700.0,70.4348,70.4529,70.4168,70.4529,2700.0
2014-11-19 13:25:00,78.24,78.25,78.19,78.19,2600.0,70.4619,70.4709,70.4168,70.4168,2600.0
2014-11-19 13:30:00,78.21,78.22,78.19,78.2,3800.0,70.4348,70.4439,70.4168,70.4258,3800.0
2014-11-19 13:35:00,78.2,78.21,78.19,78.2,600.0,70.4258,70.4348,70.4168,70.4258,600.0
2014-11-19 13:40:00,78.21,78.21,78.18,78.2,4800.0,70.4348,70.4348,70.4078,70.4258,4800.0
2014-11-19 13:45:00,78.21,78.22,78.2,78.2,2400.0,70.4348,70.4439,70.4258,70.4258,2400.0
2014-11-19 13:50:00,78.2,78.22,78.2,78.21,3900.0,70.4258,70.4439,70.4258,70.4348,3900.0
2014-11-19 13:55:00,78.19,78.19,78.17,78.19,4700.0,70.4168,70.4168,70.3988,70.4168,4700.0
2014-11-19 14:00:00,78.19,78.3,78.17,78.29,11600.0,70.4168,70.5159,70.3988,70.5069,11600.0
2014-11-19 14:05:00,78.28,78.29,78.24,78.26,3500.0,70.4979,70.5069,70.4619,70.4799,3500.0
2014-11-19 14:10:00,78.26,78.3,78.24,78.24,3700.0,70.4799,70.5159,70.4619,70.4619,3700.0
2014-11-19 14:15:00,78.24,78.32,78.24,78.32,4000.0,70.4619,70.5339,70.4619,70.5339,4000.0
2014-11-19 14:20:00,78.32,78.33,78.14,78.18,7600.0,70.5339,70.5429,70.3718,70.4078,7600.0
2014-11-19 14:25:00,78.17,78.24,78.17,78.2,2900.0,70.3988,70.4619,70.3988,70.4258,2900.0
2014-11-19 14:30:00,78.18,78.2,78.16,78.19,5100.0,70.4078,70.4258,70.3898,70.4168,5100.0
2014-11-19 14:35:00,78.18,78.21,78.14,78.2,6000.0,70.4078,70.4348,70.3718,70.4258,6000.0
2014-11-19 14:40:00,78.19,78.2,78.17,78.18,7700.0,70.4168,70.4258,70.3988,70.4078,7700.0
2014-11-19 14:45:00,78.17,78.18,78.13,78.17,5300.0,70.3988,70.4078,70.3628,70.3988,5300.0
2014-11-19 14:50:00,78.16,78.23,78.16,78.22,4800.0,70.3898,70.4529,70.3898,70.4439,4800.0
2014-11-19 14:55:00,78.22,78.25,78.22,78.24,3200.0,70.4439,70.4709,70.4439,70.4619,3200.0
2014-11-19 15:00:00,78.24,78.26,78.23,78.25,5800.0,70.4619,70.4799,70.4529,70.4709,5800.0
2014-11-19 15:05:00,78.26,78.29,78.26,78.27,3200.0,70.4799,70.5069,70.4799,70.4889,3200.0
2014-11-19 15:10:00,78.26,78.33,78.25,78.28,5500.0,70.4799,70.5429,70.4709,70.4979,5500.0
2014-11-19 15:15:00,78.27,78.35,78.26,78.34,7100.0,70.4889,70.5609,70.4799,70.5519,7100.0
2014-11-19 15:20:00,78.32,78.35,78.32,78.34,4600.0,70.5339,70.5609,70.5339,70.5519,4600.0
2014-11-19 15:25:00,78.34,78.36,78.29,78.29,5800.0,70.5519,70.5699,70.5069,70.5069,5800.0
2014-11-19 15:30:00,78.29,78.29,78.26,78.26,5100.0,70.5069,70.5069,70.4799,70.4799,5100.0
2014-11-19 15:35:00,78.26,78.26,78.23,78.23,6600.0,70.4799,70.4799,70.4529,70.4529,6600.0
2014-11-19 15:40:00,78.23,78.3,78.23,78.3,9100.0,70.4529,70.5159,70.4529,70.5159,9100.0
2014-11-19 15:45:00,78.32,78.34,78.28,78.28,7800.0,70.5339,70.5519,70.4979,70.4979,7800.0
2014-11-19 15:50:00,78.27,78.3,78.26,78.27,5400.0,70.4889,70.5159,70.4799,70.4889,5400.0
2014-11-19 15:55:00,78.27,78.33,78.26,78.29,24700.0,70.4889,70.5429,70.4799,70.5069,24700.0
2014-11-20 09:30:00,77.9,78.04,77.53,77.57,17300.0,70.38,70.5065,70.0457,70.0818,17300.0
2014-11-20 09:35:00,77.57,77.7,77.43,77.48,2700.0,70.0818,70.1993,69.9553,70.0005,2700.0
2014-11-20 09:40:00,77.46,77.72,77.46,77.61,4500.0,69.9825,70.2174,69.9825,70.118,4500.0
2014-11-20 09:45:00,77.61,77.81,77.55,77.81,6600.0,70.118,70.2987,70.0638,70.2987,6600.0
2014-11-20 09:50:00,77.78,77.84,77.66,77.67,2700.0,70.2716,70.3258,70.1631,70.1722,2700.0
2014-11-20 09:55:00,77.66,77.76,77.66,77.68,4400.0,70.1631,70.2535,70.1631,70.1812,4400.0
2014-11-20 10:00:00,77.72,77.85,77.7,77.82,6100.0,70.2174,70.3348,70.1993,70.3077,6100.0
2014-11-20 10:05:00,77.81,77.84,77.78,77.82,2400.0,70.2987,70.3258,70.2716,70.3077,2400.0
2014-11-20 10:10:00,77.78,77.78,77.66,77.68,4300.0,70.2716,70.2716,70.1631,70.1812,4300.0
2014-11-20 10:15:00,77.68,77.76,77.67,77.7,7500.0,70.1812,70.2535,70.1722,70.1993,7500.0
2014-11-20 10:20:00,77.71,77.74,77.68,77.68,3200.0,70.2083,70.2354,70.1812,70.1812,3200.0
2014-11-20 10:25:00,77.71,77.78,77.68,77.78,5200.0,70.2083,70.2716,70.1812,70.2716,5200.0
2014-11-20 10:30:00,77.79,77.83,77.78,77.8,2400.0,70.2806,70.3167,70.2716,70.2896,2400.0
2014-11-20 10:35:00,77.81,77.87,77.8,77.83,4000.0,70.2987,70.3529,70.2896,70.3167,4000.0
2014-11-20 10:40:00,77.86,77.88,77.83,77.87,1800.0,70.3438,70.3619,70.3167,70.3529,1800.0
2014-11-20 10:45:00,77.89,77.9,77.83,77.85,2400.0,70.3709,70.38,70.3167,70.3348,2400.0
2014-11-20 10:50:00,77.85,77.86,77.84,77.86,1200.0,70.3348,70.3438,70.3258,70.3438,1200.0
2014-11-20 10:55:00,77.85,77.87,77.83,77.86,2100.0,70.3348,70.3529,70.3167,70.3438,2100.0
2014-11-20 11:00:00,77.87,77.88,77.83,77.84,22400.0,70.3529,70.3619,70.3167,70.3258,22400.0
2014-11-20 11:05:00,77.84,77.84,77.8,77.83,1900.0,70.3258,70.3258,70.2896,70.3167,1900.0
2014-11-20 11:10:00,77.84,77.92,77.84,77.92,3200.0,70.3258,70.398,70.3258,70.398,3200.0
2014-11-20 11:15:00,77.92,77.98,77.92,77.98,4100.0,70.398,70.4523,70.398,70.4523,4100.0
2014-11-20 11:20:00,77.99,77.99,77.94,77.95,2000.0,70.4613,70.4613,70.4161,70.4251,2000.0
2014-11-20 11:25:00,77.95,77.95,77.91,77.95,1500.0,70.4251,70.4251,70.389,70.4251,1500.0
2014-11-20 11:30:00,77.95,77.96,77.89,77.89,5700.0,70.4251,70.4342,70.3709,70.3709,5700.0
2014-11-20 11:35:00,77.92,77.95,77.92,77.92,2800.0,70.398,70.4251,70.398,70.398,2800.0
2014-11-20 11:40:00,77.92,77.93,77.91,77.92,1900.0,70.398,70.4071,70.389,70.398,1900.0
2014-11-20 11:45:00,77.93,77.95,77.93,77.95,1600.0,70.4071,70.4251,70.4071,70.4251,1600.0
2014-11-20 11:50:00,77.97,77.97,77.93,77.93,4300.0,70.4432,70.4432,70.4071,70.4071,4300.0
2014-11-20 11:55:00,77.94,77.98,77.93,77.97,3000.0,70.4161,70.4523,70.4071,70.4432,3000.0
2014-11-20 12:00:00,77.97,77.97,77.95,77.95,2000.0,70.4432,70.4432,70.4251,70.4251,2000.0
2014-11-20 12:05:00,77.97,77.97,77.94,77.95,2200.0,70.4432,70.4432,70.4161,70.4251,2200.0
2014-11-20 12:10:00,77.95,77.98,77.95,77.96,1100.0,70.4251,70.4523,70.4251,70.4342,1100.0
2014-11-20 12:15:00,77.97,78.01,77.96,78.01,1700.0,70.4432,70.4794,70.4342,70.4794,1700.0
2014-11-20 12:20:00,78.03,78.04,78.02,78.02,1200.0,70.4974,70.5065,70.4884,70.4884,1200.0
2014-11-20 12:25:00,78.02,78.04,78.01,78.02,1800.0,70.4884,70.5065,70.4794,70.4884,1800.0
2014-11-20 12:30:00,78.05,78.05,78.05,78.05,200.0,70.5155,70.5155,70.5155,70.5155,200.0
2014-11-20 12:35:00,78.09,78.09,78.07,78.07,900.0,70.5516,70.5516,70.5336,70.5336,900.0
2014-11-20 12:40:00,78.06,78.06,78.0,78.0,1400.0,70.5245,70.5245,70.4703,70.4703,1400.0
2014-11-20 12:45:00,77.99,78.01,77.99,78.0,900.0,70.4613,70.4794,70.4613,70.4703,900.0
2014-11-20 12:50:00,78.0,78.01,77.99,78.0,1500.0,70.4703,70.4794,70.4613,70.4703,1500.0
2014-11-20 12:55:00,78.0,78.0,77.96,77.99,2300.0,70.4703,70.4703,70.4342,70.4613,2300.0
2014-11-20 13:00:00,77.99,78.06,77.99,78.05,3400.0,70.4613,70.5245,70.4613,70.5155,3400.0
2014-11-20 13:05:00,78.03,78.03,78.02,78.02,300.0,70.4974,70.4974,70.4884,70.4884,300.0
2014-11-20 13:10:00,78.01,78.02,77.99,78.0,4100.0,70.4794,70.4884,70.4613,70.4703,4100.0
2014-11-20 13:15:00,78.0,78.04,78.0,78.04,900.0,70.4703,70.5065,70.4703,70.5065,900.0
2014-11-20 13:20:00,78.05,78.06,78.05,78.05,1200.0,70.5155,70.5245,70.5155,70.5155,1200.0
2014-11-20 13:25:00,78.05,78.05,78.03,78.03,2300.0,70.5155,70.5155,70.4974,70.4974,2300.0
2014-11-20 13:30:00,78.05,78.05,78.03,78.05,1000.0,70.5155,70.5155,70.4974,70.5155,1000.0
2014-11-20 13:35:00,78.05,78.06,78.03,78.04,2100.0,70.5155,70.5245,70.4974,70.5065,2100.0
2014-11-20 13:40:00,78.02,78.02,78.0,78.0,600.0,70.4884,70.4884,70.4703,70.4703,600.0
2014-11-20 13:45:00,78.0,78.01,77.99,78.01,1200.0,70.4703,70.4794,70.4613,70.4794,1200.0
2014-11-20 13:50:00,78.02,78.02,78.0,78.01,1500.0,70.4884,70.4884,70.4703,70.4794,1500.0
2014-11-20 13:55:00,78.02,78.04,78.02,78.04,300.0,70.4884,70.5065,70.4884,70.5065,300.0
2014-11-20 14:00:00,78.04,78.06,78.03,78.04,4100.0,70.5065,70.5245,70.4974,70.5065,4100.0
2014-11-20 14:05:00,78.04,78.06,78.04,78.06,500.0,70.5065,70.5245,70.5065,70.5245,500.0
2014-11-20 14:10:00,78.07,78.1,78.07,78.09,1700.0,70.5336,70.5607,70.5336,70.5516,1700.0
2014-11-20 14:15:00,78.1,78.1,78.05,78.05,3500.0,70.5607,70.5607,70.5155,70.5155,3500.0
2014-11-20 14:20:00,78.06,78.08,78.05,78.05,3000.0,70.5245,70.5426,70.5155,70.5155,3000.0
2014-11-20 14:25:00,78.05,78.07,78.02,78.02,6100.0,70.5155,70.5336,70.4884,70.4884,6100.0
2014-11-20 14:30:00,78.02,78.02,77.98,78.01,4700.0,70.4884,70.4884,70.4523,70.4794,4700.0
2014-11-20 14:35:00,78.02,78.06,78.0,78.04,3200.0,70.4884,70.5245,70.4703,70.5065,3200.0
2014-11-20 14:40:00,78.03,78.04,78.01,78.01,3100.0,70.4974,70.5065,70.4794,70.4794,3100.0
2014-11-20 14:45:00,78.02,78.02,78.0,78.0,3200.0,70.4884,70.4884,70.4703,70.4703,3200.0
2014-11-20 14:50:00,78.01,78.02,78.0,78.02,2500.0,70.4794,70.4884,70.4703,70.4884,2500.0
2014-11-20 14:55:00,78.02,78.03,77.99,77.99,4800.0,70.4884,70.4974,70.4613,70.4613,4800.0
2014-11-20 15:00:00,77.98,78.0,77.96,78.0,4100.0,70.4523,70.4703,70.4342,70.4703,4100.0
2014-11-20 15:05:00,78.01,78.02,78.0,78.02,3200.0,70.4794,70.4884,70.4703,70.4884,3200.0
2014-11-20 15:10:00,78.02,78.02,78.01,78.02,5000.0,70.4884,70.4884,70.4794,70.4884,5000.0
2014-11-20 15:15:00,78.02,78.03,78.01,78.02,3500.0,70.4884,70.4974,70.4794,70.4884,3500.0
2014-11-20 15:20:00,78.01,78.02,78.0,78.0,4300.0,70.4794,70.4884,70.4703,70.4703,4300.0
2014-11-20 15:25:00,78.0,78.09,77.99,78.08,6000.0,70.4703,70.5516,70.4613,70.5426,6000.0
2014-11-20 15:30:00,78.07,78.12,78.07,78.1,2200.0,70.5336,70.5787,70.5336,70.5607,2200.0
2014-11-20 15:35:00,78.09,78.12,78.06,78.06,5000.0,70.5516,70.5787,70.5245,70.5245,5000.0
2014-11-20 15:40:00,78.06,78.09,78.05,78.09,2800.0,70.5245,70.5516,70.5155,70.5516,2800.0
2014-11-20 15:45:00,78.09,78.14,78.09,78.13,14900.0,70.5516,70.5968,70.5516,70.5878,14900.0
2014-11-20 15:50:00,78.13,78.13,78.09,78.11,19700.0,70.5878,70.5878,70.5516,70.5697,19700.0
2014-11-20 15:55:00,78.12,78.19,78.1,78.19,20400.0,70.5787,70.642,70.5607,70.642,20400.0
2014-11-21 09:30:00,78.84,78.94,78.66,78.66,39900.0,71.2292,71.3196,71.0666,71.0666,39900.0
2014-11-21 09:35:00,78.71,78.73,78.44,78.64,1900.0,71.1118,71.1299,70.8678,71.0485,1900.0
2014-11-21 09:40:00,78.73,78.73,78.53,78.65,3000.0,71.1299,71.1299,70.9492,71.0576,3000.0
2014-11-21 09:45:00,78.65,78.65,78.44,78.51,17900.0,71.0576,71.0576,70.8678,70.9311,17900.0
2014-11-21 09:50:00,78.52,78.52,78.35,78.35,6100.0,70.9401,70.9401,70.7865,70.7865,6100.0
2014-11-21 09:55:00,78.38,78.4,78.3,78.39,2400.0,70.8136,70.8317,70.7414,70.8227,2400.0
2014-11-21 10:00:00,78.4,78.42,78.35,78.41,7500.0,70.8317,70.8498,70.7865,70.8407,7500.0
2014-11-21 10:05:00,78.37,78.42,78.37,78.38,7400.0,70.8046,70.8498,70.8046,70.8136,7400.0
2014-11-21 10:10:00,78.43,78.53,78.43,78.51,18900.0,70.8588,70.9492,70.8588,70.9311,18900.0
2014-11-21 10:15:00,78.52,78.53,78.44,78.44,12100.0,70.9401,70.9492,70.8678,70.8678,12100.0
2014-11-21 10:20:00,78.43,78.48,78.43,78.44,1100.0,70.8588,70.904,70.8588,70.8678,1100.0
2014-11-21 10:25:00,78.44,78.52,78.44,78.49,3200.0,70.8678,70.9401,70.8678,70.913,3200.0
2014-11-21 10:30:00,78.52,78.52,78.43,78.5,3600.0,70.9401,70.9401,70.8588,70.9221,3600.0
2014-11-21 10:35:00,78.42,78.48,78.4,78.48,1700.0,70.8498,70.904,70.8317,70.904,1700.0
2014-11-21 10:40:00,78.45,78.49,78.4,78.42,2300.0,70.8769,70.913,70.8317,70.8498,2300.0
2014-11-21 10:45:00,78.43,78.43,78.35,78.35,3000.0,70.8588,70.8588,70.7865,70.7865,3000.0
2014-11-21 10:50:00,78.33,78.37,78.33,78.36,2100.0,70.7685,70.8046,70.7685,70.7956,2100.0
2014-11-21 10:55:00,78.35,78.37,78.32,78.35,8100.0,70.7865,70.8046,70.7594,70.7865,8100.0
2014-11-21 11:00:00,78.34,78.34,78.28,78.28,3700.0,70.7775,70.7775,70.7233,70.7233,3700.0
2014-11-21 11:05:00,78.26,78.26,78.21,78.22,2400.0,70.7052,70.7052,70.66,70.6691,2400.0
2014-11-21 11:10:00,78.23,78.27,78.23,78.27,1200.0,70.6781,70.7143,70.6781,70.7143,1200.0
2014-11-21 11:15:00,78.27,78.27,78.22,78.22,3800.0,70.7143,70.7143,70.6691,70.6691,3800.0
2014-11-21 11:20:00,78.22,78.32,78.21,78.32,4800.0,70.6691,70.7594,70.66,70.7594,4800.0
2014-11-21 11:25:00,78.29,78.3,78.28,78.28,2000.0,70.7323,70.7414,70.7233,70.7233,2000.0
2014-11-21 11:30:00,78.28,78.34,78.28,78.32,2600.0,70.7233,70.7775,70.7233,70.7594,2600.0
2014-11-21 11:35:00,78.31,78.32,78.3,78.32,1000.0,70.7504,70.7594,70.7414,70.7594,1000.0
2014-11-21 11:40:00,78.32,78.39,78.32,78.38,1700.0,70.7594,70.8227,70.7594,70.8136,1700.0
2014-11-21 11:45:00,78.38,78.38,78.31,78.33,1600.0,70.8136,70.8136,70.7504,70.7685,1600.0
2014-11-21 11:50:00,78.32,78.38,78.32,78.38,1700.0,70.7594,70.8136,70.7594,70.8136,1700.0
2014-11-21 11:55:00,78.37,78.47,78.37,78.42,6300.0,70.8046,70.895,70.8046,70.8498,6300.0
2014-11-21 12:00:00,78.42,78.48,78.41,78.47,2300.0,70.8498,70.904,70.8407,70.895,2300.0
2014-11-21 12:05:00,78.46,78.46,78.42,78.44,2400.0,70.8859,70.8859,70.8498,70.8678,2400.0
2014-11-21 12:10:00,78.45,78.48,78.43,78.46,1900.0,70.8769,70.904,70.8588,70.8859,1900.0
2014-11-21 12:15:00,78.45,78.46,78.41,78.44,4800.0,70.8769,70.8859,70.8407,70.8678,4800.0
2014-11-21 12:20:00,78.45,78.48,78.43,78.46,3500.0,70.8769,70.904,70.8588,70.8859,3500.0
2014-11-21 12:25:00,78.47,78.58,78.47,78.57,16100.0,70.895,70.9943,70.895,70.9853,16100.0
2014-11-21 12:30:00,78.56,78.63,78.56,78.6,3000.0,70.9763,71.0395,70.9763,71.0124,3000.0
2014-11-21 12:35:00,78.61,78.75,78.6,78.75,6000.0,71.0214,71.1479,71.0124,71.1479,6000.0
2014-11-21 12:40:00,78.73,78.77,78.69,78.69,3400.0,71.1299,71.166,71.0937,71.0937,3400.0
2014-11-21 12:45:00,78.72,78.75,78.67,78.67,6100.0,71.1208,71.1479,71.0756,71.0756,6100.0
2014-11-21 12:50:00,78.67,78.68,78.59,78.59,3400.0,71.0756,71.0847,71.0034,71.0034,3400.0
2014-11-21 12:55:00,78.59,78.64,78.59,78.64,1500.0,71.0034,71.0485,71.0034,71.0485,1500.0
2014-11-21 13:00:00,78.63,78.63,78.57,78.57,2400.0,71.0395,71.0395,70.9853,70.9853,2400.0
2014-11-21 13:05:00,78.57,78.58,78.5,78.53,4200.0,70.9853,70.9943,70.9221,70.9492,4200.0
2014-11-21 13:10:00,78.53,78.53,78.49,78.49,800.0,70.9492,70.9492,70.913,70.913,800.0
2014-11-21 13:15:00,78.48,78.48,78.44,78.44,1200.0,70.904,70.904,70.8678,70.8678,1200.0
2014-11-21 13:20:00,78.46,78.48,78.44,78.48,3800.0,70.8859,70.904,70.8678,70.904,3800.0
2014-11-21 13:25:00,78.47,78.47,78.36,78.36,2900.0,70.895,70.895,70.7956,70.7956,2900.0
2014-11-21 13:30:00,78.38,78.39,78.33,78.39,3300.0,70.8136,70.8227,70.7685,70.8227,3300.0
2014-11-21 13:35:00,78.39,78.41,78.38,78.38,2500.0,70.8227,70.8407,70.8136,70.8136,2500.0
2014-11-21 13:40:00,78.4,78.41,78.33,78.33,2300.0,70.8317,70.8407,70.7685,70.7685,2300.0
2014-11-21 13:45:00,78.35,78.38,78.35,78.38,600.0,70.7865,70.8136,70.7865,70.8136,600.0
2014-11-21 13:50:00,78.37,78.38,78.34,78.38,1700.0,70.8046,70.8136,70.7775,70.8136,1700.0
2014-11-21 13:55:00,78.39,78.39,78.32,78.33,1900.0,70.8227,70.8227,70.7594,70.7685,1900.0
2014-11-21 14:00:00,78.34,78.38,78.33,78.36,1400.0,70.7775,70.8136,70.7685,70.7956,1400.0
2014-11-21 14:05:00,78.35,78.35,78.33,78.34,1900.0,70.7865,70.7865,70.7685,70.7775,1900.0
2014-11-21 14:10:00,78.35,78.36,78.31,78.31,1400.0,70.7865,70.7956,70.7504,70.7504,1400.0
2014-11-21 14:15:00,78.3,78.33,78.29,78.33,1500.0,70.7414,70.7685,70.7323,70.7685,1500.0
2014-11-21 14:20:00,78.32,78.32,78.22,78.23,3000.0,70.7594,70.7594,70.6691,70.6781,3000.0
2014-11-21 14:25:00,78.23,78.23,78.17,78.18,2800.0,70.6781,70.6781,70.6239,70.6329,2800.0
2014-11-21 14:30:00,78.17,78.23,78.16,78.2,4600.0,70.6239,70.6781,70.6149,70.651,4600.0
2014-11-21 14:35:00,78.21,78.22,78.19,78.22,2900.0,70.66,70.6691,70.642,70.6691,2900.0
2014-11-21 14:40:00,78.22,78.3,78.22,78.3,1400.0,70.6691,70.7414,70.6691,70.7414,1400.0
2014-11-21 14:45:00,78.29,78.29,78.25,78.29,3800.0,70.7323,70.7323,70.6962,70.7323,3800.0
2014-11-21 14:50:00,78.3,78.35,78.3,78.35,1500.0,70.7414,70.7865,70.7414,70.7865,1500.0
2014-11-21 14:55:00,78.35,78.36,78.33,78.33,2100.0,70.7865,70.7956,70.7685,70.7685,2100.0
2014-11-21 15:00:00,78.34,78.39,78.34,78.36,3100.0,70.7775,70.8227,70.7775,70.7956,3100.0
2014-11-21 15:05:00,78.36,78.39,78.35,78.38,1800.0,70.7956,70.8227,70.7865,70.8136,1800.0
2014-11-21 15:10:00,78.35,78.43,78.35,78.4,1200.0,70.7865,70.8588,70.7865,70.8317,1200.0
2014-11-21 15:15:00,78.39,78.39,78.33,78.34,2500.0,70.8227,70.8227,70.7685,70.7775,2500.0
2014-11-21 15:20:00,78.37,78.37,78.29,78.3,3000.0,70.8046,70.8046,70.7323,70.7414,3000.0
2014-11-21 15:25:00,78.31,78.36,78.29,78.36,3200.0,70.7504,70.7956,70.7323,70.7956,3200.0
2014-11-21 15:30:00,78.37,78.41,78.35,78.41,3200.0,70.8046,70.8407,70.7865,70.8407,3200.0
2014-11-21 15:35:00,78.4,78.46,78.4,78.43,4300.0,70.8317,70.8859,70.8317,70.8588,4300.0
2014-11-21 15:40:00,78.44,78.45,78.39,78.42,3300.0,70.8678,70.8769,70.8227,70.8498,3300.0
2014-11-21 15:45:00,78.43,78.47,78.4,78.43,8000.0,70.8588,70.895,70.8317,70.8588,8000.0
2014-11-21 15:50:00,78.42,78.42,78.35,78.42,16000.0,70.8498,70.8498,70.7865,70.8498,16000.0
2014-11-21 15:55:00,78.42,78.52,78.42,78.52,31800.0,70.8498,70.9401,70.8498,70.9401,31800.0
2014-11-24 09:30:00,78.74,79.05,78.45,78.89,13100.0,71.1389,71.419,70.8769,71.2744,13100.0
2014-11-24 09:35:00,78.83,79.47,78.16,79.2,44100.0,71.2202,71.7984,70.6149,71.5545,44100.0
2014-11-24 09:40:00,79.16,79.21,79.14,79.21,12800.0,71.5183,71.5635,71.5003,71.5635,12800.0
2014-11-24 09:45:00,79.21,79.21,78.86,78.98,6700.0,71.5635,71.5635,71.2473,71.3557,6700.0
2014-11-24 09:50:00,78.98,79.23,78.98,79.04,7700.0,71.3557,71.5816,71.3557,71.4099,7700.0
2014-11-24 09:55:00,79.0,79.05,78.95,79.02,8100.0,71.3738,71.419,71.3286,71.3919,8100.0
2014-11-24 10:00:00,79.02,79.02,78.93,79.02,4600.0,71.3919,71.3919,71.3105,71.3919,4600.0
2014-11-24 10:05:00,79.0,79.06,78.97,79.04,3700.0,71.3738,71.428,71.3467,71.4099,3700.0
2014-11-24 10:10:00,79.05,79.16,79.04,79.16,10700.0,71.419,71.5183,71.4099,71.5183,10700.0
2014-11-24 10:15:00,79.19,79.19,79.15,79.19,4900.0,71.5454,71.5454,71.5093,71.5454,4900.0
2014-11-24 10:20:00,79.21,79.23,79.13,79.14,3700.0,71.5635,71.5816,71.4912,71.5003,3700.0
2014-11-24 10:25:00,79.16,79.2,79.1,79.12,30400.0,71.5183,71.5545,71.4641,71.4822,30400.0
2014-11-24 10:30:00,79.1,79.2,79.1,79.2,9600.0,71.4641,71.5545,71.4641,71.5545,9600.0
2014-11-24 10:35:00,79.19,79.27,79.16,79.16,3400.0,71.5454,71.6177,71.5183,71.5183,3400.0
2014-11-24 10:40:00,79.15,79.19,79.12,79.16,2400.0,71.5093,71.5454,71.4822,71.5183,2400.0
2014-11-24 10:45:00,79.19,79.21,79.15,79.16,2400.0,71.5454,71.5635,71.5093,71.5183,2400.0
2014-11-24 10:50:00,79.11,79.14,79.1,79.1,1900.0,71.4732,71.5003,71.4641,71.4641,1900.0
2014-11-24 10:55:00,79.1,79.1,79.07,79.07,1200.0,71.4641,71.4641,71.437,71.437,1200.0
2014-11-24 11:00:00,79.08,79.1,79.04,79.04,2300.0,71.4461,71.4641,71.4099,71.4099,2300.0
2014-11-24 11:05:00,79.06,79.06,78.96,78.98,1200.0,71.428,71.428,71.3376,71.3557,1200.0
2014-11-24 11:10:00,78.96,78.96,78.93,78.93,1200.0,71.3376,71.3376,71.3105,71.3105,1200.0
2014-11-24 11:15:00,78.91,78.91,78.83,78.83,2900.0,71.2925,71.2925,71.2202,71.2202,2900.0
2014-11-24 11:20:00,78.82,78.83,78.79,78.79,700.0,71.2112,71.2202,71.1841,71.1841,700.0
2014-11-24 11:25:00,78.8,78.83,78.8,78.83,1300.0,71.1931,71.2202,71.1931,71.2202,1300.0
2014-11-24 11:30:00,78.84,78.86,78.82,78.82,1700.0,71.2292,71.2473,71.2112,71.2112,1700.0
2014-11-24 11:35:00,78.8,78.86,78.8,78.83,3800.0,71.1931,71.2473,71.1931,71.2202,3800.0
2014-11-24 11:40:00,78.81,78.84,78.81,78.81,1200.0,71.2021,71.2292,71.2021,71.2021,1200.0
2014-11-24 11:45:00,78.8,78.85,78.8,78.83,1100.0,71.1931,71.2383,71.1931,71.2202,1100.0
2014-11-24 11:50:00,78.79,78.85,78.79,78.85,600.0,71.1841,71.2383,71.1841,71.2383,600.0
2014-11-24 11:55:00,78.86,78.87,78.81,78.81,1100.0,71.2473,71.2563,71.2021,71.2021,1100.0
2014-11-24 12:00:00,78.79,78.85,78.79,78.85,300.0,71.1841,71.2383,71.1841,71.2383,300.0
2014-11-24 12:05:00,78.87,78.91,78.84,78.86,12300.0,71.2563,71.2925,71.2292,71.2473,12300.0
2014-11-24 12:10:00,78.85,78.99,78.85,78.99,15100.0,71.2383,71.3648,71.2383,71.3648,15100.0
2014-11-24 12:15:00,78.98,78.99,78.98,78.98,500.0,71.3557,71.3648,71.3557,71.3557,500.0
2014-11-24 12:20:00,78.99,79.06,78.99,79.04,1900.0,71.3648,71.428,71.3648,71.4099,1900.0
2014-11-24 12:25:00,79.04,79.06,79.04,79.05,1000.0,71.4099,71.428,71.4099,71.419,1000.0
2014-11-24 12:30:00,79.04,79.18,79.04,79.11,9500.0,71.4099,71.5364,71.4099,71.4732,9500.0
2014-11-24 12:35:00,79.11,79.14,79.11,79.14,700.0,71.4732,71.5003,71.4732,71.5003,700.0
2014-11-24 12:40:00,79.14,79.14,79.1,79.1,4800.0,71.5003,71.5003,71.4641,71.4641,4800.0
2014-11-24 12:45:00,79.1,79.19,79.09,79.15,6900.0,71.4641,71.5454,71.4551,71.5093,6900.0
2014-11-24 12:50:00,79.16,79.2,79.16,79.2,500.0,71.5183,71.5545,71.5183,71.5545,500.0
2014-11-24 12:55:00,79.18,79.25,79.17,79.2,8200.0,71.5364,71.5997,71.5274,71.5545,8200.0
2014-11-24 13:00:00,79.2,79.2,79.15,79.16,3700.0,71.5545,71.5545,71.5093,71.5183,3700.0
2014-11-24 13:05:00,79.16,79.21,79.15,79.2,6300.0,71.5183,71.5635,71.5093,71.5545,6300.0
2014-11-24 13:10:00,79.2,79.3,79.2,79.27,4700.0,71.5545,71.6448,71.5545,71.6177,4700.0
2014-11-24 13:15:00,79.28,79.34,79.28,79.34,1300.0,71.6268,71.681,71.6268,71.681,1300.0
2014-11-24 13:20:00,79.32,79.37,79.32,79.34,12400.0,71.6629,71.7081,71.6629,71.681,12400.0
2014-11-24 13:25:00,79.34,79.46,79.33,79.42,7800.0,71.681,71.7894,71.6719,71.7532,7800.0
2014-11-24 13:30:00,79.45,79.5,79.45,79.48,6000.0,71.7803,71.8255,71.7803,71.8075,6000.0
2014-11-24 13:35:00,79.47,79.49,79.47,79.49,2100.0,71.7984,71.8165,71.7984,71.8165,2100.0
2014-11-24 13:40:00,79.49,79.54,79.49,79.52,5300.0,71.8165,71.8617,71.8165,71.8436,5300.0
2014-11-24 13:45:00,79.52,79.52,79.48,79.49,4000.0,71.8436,71.8436,71.8075,71.8165,4000.0
2014-11-24 13:50:00,79.5,79.51,79.46,79.49,7900.0,71.8255,71.8346,71.7894,71.8165,7900.0
2014-11-24 13:55:00,79.49,79.5,79.48,79.49,700.0,71.8165,71.8255,71.8075,71.8165,700.0
2014-11-24 14:00:00,79.47,79.51,79.47,79.5,3600.0,71.7984,71.8346,71.7984,71.8255,3600.0
2014-11-24 14:05:00,79.5,79.51,79.49,79.5,2500.0,71.8255,71.8346,71.8165,71.8255,2500.0
2014-11-24 14:10:00,79.49,79.51,79.47,79.47,5400.0,71.8165,71.8346,71.7984,71.7984,5400.0
2014-11-24 14:15:00,79.47,79.48,79.44,79.44,3100.0,71.7984,71.8075,71.7713,71.7713,3100.0
2014-11-24 14:20:00,79.43,79.44,79.41,79.44,2900.0,71.7623,71.7713,71.7442,71.7713,2900.0
2014-11-24 14:25:00,79.43,79.48,79.43,79.48,3000.0,71.7623,71.8075,71.7623,71.8075,3000.0
2014-11-24 14:30:00,79.48,79.48,79.46,79.48,800.0,71.8075,71.8075,71.7894,71.8075,800.0
2014-11-24 14:35:00,79.48,79.48,79.46,79.46,4500.0,71.8075,71.8075,71.7894,71.7894,4500.0
2014-11-24 14:40:00,79.48,79.51,79.45,79.51,5800.0,71.8075,71.8346,71.7803,71.8346,5800.0
2014-11-24 14:45:00,79.5,79.51,79.49,79.51,4000.0,71.8255,71.8346,71.8165,71.8346,4000.0
2014-11-24 14:50:00,79.52,79.54,79.52,79.54,2200.0,71.8436,71.8617,71.8436,71.8617,2200.0
2014-11-24 14:55:00,79.54,79.54,79.45,79.49,11100.0,71.8617,71.8617,71.7803,71.8165,11100.0
2014-11-24 15:00:00,79.51,79.64,79.51,79.63,7000.0,71.8346,71.952,71.8346,71.943,7000.0
2014-11-24 15:05:00,79.62,79.62,79.57,79.58,10700.0,71.9339,71.9339,71.8888,71.8978,10700.0
2014-11-24 15:10:00,79.58,79.62,79.57,79.6,5700.0,71.8978,71.9339,71.8888,71.9159,5700.0
2014-11-24 15:15:00,79.6,79.6,79.57,79.58,7000.0,71.9159,71.9159,71.8888,71.8978,7000.0
2014-11-24 15:20:00,79.58,79.63,79.57,79.63,13000.0,71.8978,71.943,71.8888,71.943,13000.0
2014-11-24 15:25:00,79.63,79.69,79.61,79.68,7700.0,71.943,71.9972,71.9249,71.9881,7700.0
2014-11-24 15:30:00,79.7,79.77,79.68,79.72,13800.0,72.0062,72.0695,71.9881,72.0243,13800.0
2014-11-24 15:35:00,79.72,79.73,79.68,79.71,8000.0,72.0243,72.0333,71.9881,72.0152,8000.0
2014-11-24 15:40:00,79.72,79.75,79.68,79.7,22800.0,72.0243,72.0514,71.9881,72.0062,22800.0
2014-11-24 15:45:00,79.7,79.73,79.65,79.67,27300.0,72.0062,72.0333,71.961,71.9791,27300.0
2014-11-24 15:50:00,79.67,79.67,79.59,79.59,14800.0,71.9791,71.9791,71.9068,71.9068,14800.0
2014-11-24 15:55:00,79.59,79.64,79.58,79.61,28000.0,71.9068,71.952,71.8978,71.9249,28000.0
2014-11-25 09:30:00,79.44,79.68,79.44,79.54,8600.0,71.7713,71.9881,71.7713,71.8617,8600.0
2014-11-25 09:35:00,79.55,79.59,79.46,79.49,3600.0,71.8707,71.9068,71.7894,71.8165,3600.0
2014-11-25 09:40:00,79.47,79.64,79.35,79.64,8100.0,71.7984,71.952,71.69,71.952,8100.0
2014-11-25 09:45:00,79.62,79.72,79.54,79.54,4000.0,71.9339,72.0243,71.8617,71.8617,4000.0
2014-11-25 09:50:00,79.53,79.53,79.43,79.43,2200.0,71.8526,71.8526,71.7623,71.7623,2200.0
2014-11-25 09:55:00,79.47,79.48,79.43,79.44,6200.0,71.7984,71.8075,71.7623,71.7713,6200.0
2014-11-25 10:00:00,79.42,79.45,79.31,79.31,3500.0,71.7532,71.7803,71.6539,71.6539,3500.0
2014-11-25 10:05:00,79.28,79.35,79.22,79.29,11300.0,71.6268,71.69,71.5726,71.6358,11300.0
2014-11-25 10:10:00,79.3,79.36,79.26,79.36,8700.0,71.6448,71.699,71.6087,71.699,8700.0
2014-11-25 10:15:00,79.34,79.36,79.29,79.29,5300.0,71.681,71.699,71.6358,71.6358,5300.0
2014-11-25 10:20:00,79.29,79.39,79.27,79.37,3300.0,71.6358,71.7261,71.6177,71.7081,3300.0
2014-11-25 10:25:00,79.37,79.42,79.37,79.42,3500.0,71.7081,71.7532,71.7081,71.7532,3500.0
2014-11-25 10:30:00,79.4,79.41,79.38,79.39,2000.0,71.7352,71.7442,71.7171,71.7261,2000.0
2014-11-25 10:35:00,79.42,79.42,79.33,79.33,8200.0,71.7532,71.7532,71.6719,71.6719,8200.0
2014-11-25 10:40:00,79.33,79.35,79.32,79.35,1200.0,71.6719,71.69,71.6629,71.69,1200.0
2014-11-25 10:45:00,79.35,79.39,79.35,79.37,4800.0,71.69,71.7261,71.69,71.7081,4800.0
2014-11-25 10:50:00,79.35,79.4,79.34,79.39,7300.0,71.69,71.7352,71.681,71.7261,7300.0
2014-11-25 10:55:00,79.39,79.4,79.37,79.39,2900.0,71.7261,71.7352,71.7081,71.7261,2900.0
2014-11-25 11:00:00,79.4,79.52,79.39,79.52,8200.0,71.7352,71.8436,71.7261,71.8436,8200.0
2014-11-25 11:05:00,79.52,79.52,79.45,79.47,5800.0,71.8436,71.8436,71.7803,71.7984,5800.0
2014-11-25 11:10:00,79.46,79.49,79.43,79.48,11200.0,71.7894,71.8165,71.7623,71.8075,11200.0
2014-11-25 11:15:00,79.48,79.59,79.48,79.59,9300.0,71.8075,71.9068,71.8075,71.9068,9300.0
2014-11-25 11:20:00,79.58,79.59,79.57,79.58,2400.0,71.8978,71.9068,71.8888,71.8978,2400.0
2014-11-25 11:25:00,79.57,79.65,79.56,79.64,10600.0,71.8888,71.961,71.8797,71.952,10600.0
2014-11-25 11:30:00,79.64,79.69,79.62,79.64,10900.0,71.952,71.9972,71.9339,71.952,10900.0
2014-11-25 11:35:00,79.64,79.64,79.6,79.64,6100.0,71.952,71.952,71.9159,71.952,6100.0
2014-11-25 11:40:00,79.58,79.58,79.54,79.54,3400.0,71.8978,71.8978,71.8617,71.8617,3400.0
2014-11-25 11:45:00,79.57,79.66,79.56,79.66,4600.0,71.8888,71.9701,71.8797,71.9701,4600.0
2014-11-25 11:50:00,79.64,79.64,79.59,79.59,3600.0,71.952,71.952,71.9068,71.9068,3600.0
2014-11-25 11:55:00,79.61,79.64,79.59,79.63,3400.0,71.9249,71.952,71.9068,71.943,3400.0
2014-11-25 12:00:00,79.65,79.66,79.64,79.65,700.0,71.961,71.9701,71.952,71.961,700.0
2014-11-25 12:05:00,79.65,79.67,79.65,79.67,900.0,71.961,71.9791,71.961,71.9791,900.0
2014-11-25 12:10:00,79.68,79.7,79.65,79.65,6000.0,71.9881,72.0062,71.961,71.961,6000.0
2014-11-25 12:15:00,79.66,79.7,79.65,79.69,11300.0,71.9701,72.0062,71.961,71.9972,11300.0
2014-11-25 12:20:00,79.67,79.73,79.67,79.72,2100.0,71.9791,72.0333,71.9791,72.0243,2100.0
2014-11-25 12:25:00,79.73,79.77,79.73,79.75,2900.0,72.0333,72.0695,72.0333,72.0514,2900.0
2014-11-25 12:30:00,79.75,79.77,79.73,79.73,2700.0,72.0514,72.0695,72.0333,72.0333,2700.0
2014-11-25 12:35:00,79.73,79.75,79.73,79.74,3500.0,72.0333,72.0514,72.0333,72.0424,3500.0
2014-11-25 12:40:00,79.79,79.83,79.76,79.83,3500.0,72.0875,72.1237,72.0604,72.1237,3500.0
2014-11-25 12:45:00,79.82,79.83,79.82,79.82,800.0,72.1146,72.1237,72.1146,72.1146,800.0
2014-11-25 12:50:00,79.85,79.85,79.76,79.76,3400.0,72.1417,72.1417,72.0604,72.0604,3400.0
2014-11-25 12:55:00,79.77,79.79,79.71,79.71,2100.0,72.0695,72.0875,72.0152,72.0152,2100.0
2014-11-25 13:00:00,79.73,79.73,79.71,79.72,700.0,72.0333,72.0333,72.0152,72.0243,700.0
2014-11-25 13:05:00,79.71,79.71,79.67,79.67,2600.0,72.0152,72.0152,71.9791,71.9791,2600.0
2014-11-25 13:10:00,79.7,79.71,79.64,79.64,2200.0,72.0062,72.0152,71.952,71.952,2200.0
2014-11-25 13:15:00,79.64,79.68,79.64,79.67,1400.0,71.952,71.9881,71.952,71.9791,1400.0
2014-11-25 13:20:00,79.67,79.69,79.65,79.66,2500.0,71.9791,71.9972,71.961,71.9701,2500.0
2014-11-25 13:25:00,79.67,79.69,79.67,79.68,1300.0,71.9791,71.9972,71.9791,71.9881,1300.0
2014-11-25 13:30:00,79.68,79.69,79.67,79.67,3400.0,71.9881,71.9972,71.9791,71.9791,3400.0
2014-11-25 13:35:00,79.66,79.66,79.62,79.62,1200.0,71.9701,71.9701,71.9339,71.9339,1200.0
2014-11-25 13:40:00,79.62,79.63,79.61,79.61,1500.0,71.9339,71.943,71.9249,71.9249,1500.0
2014-11-25 13:45:00,79.62,79.65,79.6,79.61,3800.0,71.9339,71.961,71.9159,71.9249,3800.0
2014-11-25 13:50:00,79.6,79.61,79.59,79.59,400.0,71.9159,71.9249,71.9068,71.9068,400.0
2014-11-25 13:55:00,79.59,79.63,79.58,79.63,1600.0,71.9068,71.943,71.8978,71.943,1600.0
2014-11-25 14:00:00,79.63,79.63,79.6,79.62,1700.0,71.943,71.943,71.9159,71.9339,1700.0
2014-11-25 14:05:00,79.64,79.69,79.63,79.67,4400.0,71.952,71.9972,71.943,71.9791,4400.0
2014-11-25 14:10:00,79.66,79.73,79.63,79.73,3300.0,71.9701,72.0333,71.943,72.0333,3300.0
2014-11-25 14:15:00,79.71,79.76,79.71,79.73,2500.0,72.0152,72.0604,72.0152,72.0333,2500.0
2014-11-25 14:20:00,79.75,79.77,79.73,79.76,3500.0,72.0514,72.0695,72.0333,72.0604,3500.0
2014-11-25 14:25:00,79.76,79.79,79.71,79.71,2800.0,72.0604,72.0875,72.0152,72.0152,2800.0
2014-11-25 14:30:00,79.72,79.72,79.71,79.71,300.0,72.0243,72.0243,72.0152,72.0152,300.0
2014-11-25 14:35:00,79.72,79.72,79.7,79.7,800.0,72.0243,72.0243,72.0062,72.0062,800.0
2014-11-25 14:40:00,79.71,79.77,79.71,79.77,2900.0,72.0152,72.0695,72.0152,72.0695,2900.0
2014-11-25 14:45:00,79.76,79.77,79.72,79.76,4300.0,72.0604,72.0695,72.0243,72.0604,4300.0
2014-11-25 14:50:00,79.76,79.76,79.75,79.76,900.0,72.0604,72.0604,72.0514,72.0604,900.0
2014-11-25 14:55:00,79.76,79.76,79.74,79.74,2000.0,72.0604,72.0604,72.0424,72.0424,2000.0
2014-11-25 15:00:00,79.76,79.77,79.74,79.77,1400.0,72.0604,72.0695,72.0424,72.0695,1400.0
2014-11-25 15:05:00,79.77,79.81,79.77,79.8,1700.0,72.0695,72.1056,72.0695,72.0966,1700.0
2014-11-25 15:10:00,79.81,79.82,79.79,79.81,2000.0,72.1056,72.1146,72.0875,72.1056,2000.0
2014-11-25 15:15:00,79.81,79.87,79.81,79.87,3100.0,72.1056,72.1598,72.1056,72.1598,3100.0
2014-11-25 15:20:00,79.84,79.89,79.84,79.89,2400.0,72.1327,72.1779,72.1327,72.1779,2400.0
2014-11-25 15:25:00,79.89,79.93,79.88,79.93,5400.0,72.1779,72.214,72.1688,72.214,5400.0
2014-11-25 15:30:00,79.93,79.94,79.9,79.91,7500.0,72.214,72.223,72.1869,72.1959,7500.0
2014-11-25 15:35:00,79.91,79.93,79.88,79.89,8600.0,72.1959,72.214,72.1688,72.1779,8600.0
2014-11-25 15:40:00,79.88,79.89,79.8,79.8,7200.0,72.1688,72.1779,72.0966,72.0966,7200.0
2014-11-25 15:45:00,79.79,79.8,79.68,79.72,15900.0,72.0875,72.0966,71.9881,72.0243,15900.0
2014-11-25 15:50:00,79.72,79.74,79.67,79.69,16400.0,72.0243,72.0424,71.9791,71.9972,16400.0
2014-11-25 15:55:00,79.67,79.7,79.64,79.7,40800.0,71.9791,72.0062,71.952,72.0062,40800.0
2014-11-26 09:30:00,79.93,80.0,79.47,79.67,7300.0,72.214,72.2773,71.7984,71.9791,7300.0
2014-11-26 09:35:00,79.51,79.62,79.38,79.38,4200.0,71.8346,71.9339,71.7171,71.7171,4200.0
2014-11-26 09:40:00,79.5,79.5,79.26,79.28,1900.0,71.8255,71.8255,71.6087,71.6268,1900.0
2014-11-26 09:45:00,79.27,79.37,79.23,79.33,2800.0,71.6177,71.7081,71.5816,71.6719,2800.0
2014-11-26 09:50:00,79.36,79.51,79.33,79.4,1800.0,71.699,71.8346,71.6719,71.7352,1800.0
2014-11-26 09:55:00,79.4,79.4,79.28,79.31,3300.0,71.7352,71.7352,71.6268,71.6539,3300.0
2014-11-26 10:00:00,79.31,79.59,79.27,79.33,10100.0,71.6539,71.9068,71.6177,71.6719,10100.0
2014-11-26 10:05:00,79.31,79.34,79.26,79.31,2700.0,71.6539,71.681,71.6087,71.6539,2700.0
2014-11-26 10:10:00,79.29,79.4,79.28,79.38,2400.0,71.6358,71.7352,71.6268,71.7171,2400.0
2014-11-26 10:15:00,79.35,79.37,79.32,79.37,1800.0,71.69,71.7081,71.6629,71.7081,1800.0
2014-11-26 10:20:00,79.36,79.47,79.32,79.47,3600.0,71.699,71.7984,71.6629,71.7984,3600.0
2014-11-26 10:25:00,79.48,79.49,79.43,79.43,1200.0,71.8075,71.8165,71.7623,71.7623,1200.0
2014-11-26 10:30:00,79.4,79.44,79.38,79.43,2300.0,71.7352,71.7713,71.7171,71.7623,2300.0
2014-11-26 10:35:00,79.41,79.41,79.34,79.38,2700.0,71.7442,71.7442,71.681,71.7171,2700.0
2014-11-26 10:40:00,79.35,79.43,79.35,79.42,1800.0,71.69,71.7623,71.69,71.7532,1800.0
2014-11-26 10:45:00,79.42,79.45,79.39,79.45,1500.0,71.7532,71.7803,71.7261,71.7803,1500.0
2014-11-26 10:50:00,79.46,79.46,79.41,79.41,1700.0,71.7894,71.7894,71.7442,71.7442,1700.0
2014-11-26 10:55:00,79.42,79.47,79.42,79.47,900.0,71.7532,71.7984,71.7532,71.7984,900.0
2014-11-26 11:00:00,79.44,79.44,79.35,79.37,2400.0,71.7713,71.7713,71.69,71.7081,2400.0
2014-11-26 11:05:00,79.4,79.4,79.32,79.32,1500.0,71.7352,71.7352,71.6629,71.6629,1500.0
2014-11-26 11:10:00,79.32,79.32,79.26,79.26,3000.0,71.6629,71.6629,71.6087,71.6087,3000.0
2014-11-26 11:15:00,79.23,79.23,79.15,79.17,3700.0,71.5816,71.5816,71.5093,71.5274,3700.0
2014-11-26 11:20:00,79.14,79.14,79.12,79.12,800.0,71.5003,71.5003,71.4822,71.4822,800.0
2014-11-26 11:25:00,79.13,79.19,79.12,79.18,3000.0,71.4912,71.5454,71.4822,71.5364,3000.0
2014-11-26 11:30:00,79.2,79.2,79.16,79.17,3300.0,71.5545,71.5545,71.5183,71.5274,3300.0
2014-11-26 11:35:00,79.15,79.15,79.11,79.11,1800.0,71.5093,71.5093,71.4732,71.4732,1800.0
2014-11-26 11:40:00,79.1,79.15,79.09,79.12,11300.0,71.4641,71.5093,71.4551,71.4822,11300.0
2014-11-26 11:45:00,79.14,79.17,79.14,79.16,800.0,71.5003,71.5274,71.5003,71.5183,800.0
2014-11-26 11:50:00,79.16,79.18,79.15,79.18,4100.0,71.5183,71.5364,71.5093,71.5364,4100.0
2014-11-26 11:55:00,79.17,79.17,79.15,79.15,1000.0,71.5274,71.5274,71.5093,71.5093,1000.0
2014-11-26 12:00:00,79.16,79.17,79.14,79.17,1800.0,71.5183,71.5274,71.5003,71.5274,1800.0
2014-11-26 12:05:00,79.17,79.2,79.15,79.18,4100.0,71.5274,71.5545,71.5093,71.5364,4100.0
2014-11-26 12:10:00,79.19,79.21,79.19,79.21,2000.0,71.5454,71.5635,71.5454,71.5635,2000.0
2014-11-26 12:15:00,79.22,79.23,79.21,79.21,1700.0,71.5726,71.5816,71.5635,71.5635,1700.0
2014-11-26 12:20:00,79.21,79.26,79.21,79.25,2400.0,71.5635,71.6087,71.5635,71.5997,2400.0
2014-11-26 12:25:00,79.27,79.28,79.26,79.27,2200.0,71.6177,71.6268,71.6087,71.6177,2200.0
2014-11-26 12:30:00,79.27,79.31,79.27,79.31,1800.0,71.6177,71.6539,71.6177,71.6539,1800.0
2014-11-26 12:35:00,79.3,79.35,79.3,79.35,1400.0,71.6448,71.69,71.6448,71.69,1400.0
2014-11-26 12:40:00,79.35,79.35,79.33,79.33,2300.0,71.69,71.69,71.6719,71.6719,2300.0
2014-11-26 12:45:00,79.33,79.33,79.29,79.29,4500.0,71.6719,71.6719,71.6358,71.6358,4500.0
2014-11-26 12:50:00,79.28,79.3,79.26,79.28,2600.0,71.6268,71.6448,71.6087,71.6268,2600.0
2014-11-26 12:55:00,79.27,79.27,79.24,79.26,5100.0,71.6177,71.6177,71.5906,71.6087,5100.0
2014-11-26 13:00:00,79.28,79.33,79.27,79.32,2500.0,71.6268,71.6719,71.6177,71.6629,2500.0
2014-11-26 13:05:00,79.32,79.33,79.32,79.32,1300.0,71.6629,71.6719,71.6629,71.6629,1300.0
2014-11-26 13:10:00,79.31,79.33,79.3,79.33,2200.0,71.6539,71.6719,71.6448,71.6719,2200.0
2014-11-26 13:15:00,79.34,79.34,79.33,79.33,800.0,71.681,71.681,71.6719,71.6719,800.0
2014-11-26 13:20:00,79.34,79.36,79.33,79.35,2400.0,71.681,71.699,71.6719,71.69,2400.0
2014-11-26 13:25:00,79.35,79.37,79.35,79.36,2600.0,71.69,71.7081,71.69,71.699,2600.0
2014-11-26 13:30:00,79.36,79.36,79.32,79.32,2200.0,71.699,71.699,71.6629,71.6629,2200.0
2014-11-26 13:35:00,79.32,79.33,79.31,79.33,1300.0,71.6629,71.6719,71.6539,71.6719,1300.0
2014-11-26 13:40:00,79.35,79.35,79.31,79.33,4600.0,71.69,71.69,71.6539,71.6719,4600.0
2014-11-26 13:45:00,79.33,79.34,79.32,79.32,1400.0,71.6719,71.681,71.6629,71.6629,1400.0
2014-11-26 13:50:00,79.32,79.32,79.29,79.29,2900.0,71.6629,71.6629,71.6358,71.6358,2900.0
2014-11-26 13:55:00,79.3,79.3,79.26,79.28,5800.0,71.6448,71.6448,71.6087,71.6268,5800.0
2014-11-26 14:00:00,79.28,79.32,79.28,79.31,1500.0,71.6268,71.6629,71.6268,71.6539,1500.0
2014-11-26 14:05:00,79.32,79.45,79.32,79.43,3400.0,71.6629,71.7803,71.6629,71.7623,3400.0
2014-11-26 14:10:00,79.45,79.46,79.44,79.44,1900.0,71.7803,71.7894,71.7713,71.7713,1900.0
2014-11-26 14:15:00,79.45,79.49,79.45,79.49,2400.0,71.7803,71.8165,71.7803,71.8165,2400.0
2014-11-26 14:20:00,79.49,79.5,79.47,79.47,4500.0,71.8165,71.8255,71.7984,71.7984,4500.0
2014-11-26 14:25:00,79.46,79.48,79.46,79.48,900.0,71.7894,71.8075,71.7894,71.8075,900.0
2014-11-26 14:30:00,79.49,79.49,79.47,79.47,3500.0,71.8165,71.8165,71.7984,71.7984,3500.0
2014-11-26 14:35:00,79.48,79.53,79.43,79.43,6600.0,71.8075,71.8526,71.7623,71.7623,6600.0
2014-11-26 14:40:00,79.44,79.45,79.44,79.45,500.0,71.7713,71.7803,71.7713,71.7803,500.0
2014-11-26 14:45:00,79.45,79.47,79.44,79.45,6000.0,71.7803,71.7984,71.7713,71.7803,6000.0
2014-11-26 14:50:00,79.46,79.48,79.45,79.47,1900.0,71.7894,71.8075,71.7803,71.7984,1900.0
2014-11-26 14:55:00,79.48,79.49,79.42,79.42,5000.0,71.8075,71.8165,71.7532,71.7532,5000.0
2014-11-26 15:00:00,79.43,79.44,79.42,79.43,2200.0,71.7623,71.7713,71.7532,71.7623,2200.0
2014-11-26 15:05:00,79.43,79.45,79.41,79.41,4900.0,71.7623,71.7803,71.7442,71.7442,4900.0
2014-11-26 15:10:00,79.41,79.42,79.4,79.42,3100.0,71.7442,71.7532,71.7352,71.7532,3100.0
2014-11-26 15:15:00,79.42,79.45,79.42,79.45,3700.0,71.7532,71.7803,71.7532,71.7803,3700.0
2014-11-26 15:20:00,79.45,79.47,79.44,79.47,4000.0,71.7803,71.7984,71.7713,71.7984,4000.0
2014-11-26 15:25:00,79.47,79.49,79.46,79.46,6000.0,71.7984,71.8165,71.7894,71.7894,6000.0
2014-11-26 15:30:00,79.45,79.47,79.35,79.35,6200.0,71.7803,71.7984,71.69,71.69,6200.0
2014-11-26 15:35:00,79.34,79.34,79.3,79.31,6300.0,71.681,71.681,71.6448,71.6539,6300.0
2014-11-26 15:40:00,79.31,79.4,79.28,79.4,7400.0,71.6539,71.7352,71.6268,71.7352,7400.0
2014-11-26 15:45:00,79.41,79.44,79.38,79.4,12000.0,71.7442,71.7713,71.7171,71.7352,12000.0
2014-11-26 15:50:00,79.41,79.41,79.34,79.34,6800.0,71.7442,71.7442,71.681,71.681,6800.0
2014-11-26 15:55:00,79.35,79.41,79.33,79.36,22500.0,71.69,71.7442,71.6719,71.699,22500.0
2014-11-28 09:30:00,79.31,79.49,79.28,79.48,7400.0,71.6539,71.8165,71.6268,71.8075,7400.0
2014-11-28 09:35:00,79.47,79.58,79.39,79.39,4100.0,71.7984,71.8978,71.7261,71.7261,4100.0
2014-11-28 09:40:00,79.39,79.42,79.33,79.41,2800.0,71.7261,71.7532,71.6719,71.7442,2800.0
2014-11-28 09:45:00,79.43,79.48,79.43,79.48,1000.0,71.7623,71.8075,71.7623,71.8075,1000.0
2014-11-28 09:50:00,79.49,79.54,79.49,79.54,700.0,71.8165,71.8617,71.8165,71.8617,700.0
2014-11-28 09:55:00,79.56,79.62,79.52,79.55,1600.0,71.8797,71.9339,71.8436,71.8707,1600.0
2014-11-28 10:00:00,79.55,79.55,79.49,79.54,1300.0,71.8707,71.8707,71.8165,71.8617,1300.0
2014-11-28 10:05:00,79.56,79.59,79.53,79.59,1300.0,71.8797,71.9068,71.8526,71.9068,1300.0
2014-11-28 10:10:00,79.63,79.68,79.63,79.65,1700.0,71.943,71.9881,71.943,71.961,1700.0
2014-11-28 10:15:00,79.67,79.72,79.67,79.71,700.0,71.9791,72.0243,71.9791,72.0152,700.0
2014-11-28 10:20:00,79.69,79.78,79.69,79.75,1400.0,71.9972,72.0785,71.9972,72.0514,1400.0
2014-11-28 10:25:00,79.72,79.8,79.71,79.8,3700.0,72.0243,72.0966,72.0152,72.0966,3700.0
2014-11-28 10:30:00,79.78,79.91,79.75,79.91,6400.0,72.0785,72.1959,72.0514,72.1959,6400.0
2014-11-28 10:35:00,79.9,79.98,79.9,79.98,200.0,72.1869,72.2592,72.1869,72.2592,200.0
2014-11-28 10:40:00,79.99,80.0,79.92,79.97,2300.0,72.2682,72.2773,72.205,72.2501,2300.0
2014-11-28 10:45:00,79.92,79.97,79.9,79.95,800.0,72.205,72.2501,72.1869,72.2321,800.0
2014-11-28 10:50:00,79.93,79.94,79.88,79.88,1100.0,72.214,72.223,72.1688,72.1688,1100.0
2014-11-28 10:55:00,79.88,79.9,79.88,79.9,1500.0,72.1688,72.1869,72.1688,72.1869,1500.0
2014-11-28 11:00:00,79.87,79.87,79.87,79.87,600.0,72.1598,72.1598,72.1598,72.1598,600.0
2014-11-28 11:05:00,79.83,79.85,79.81,79.81,2000.0,72.1237,72.1417,72.1056,72.1056,2000.0
2014-11-28 11:10:00,79.81,79.84,79.8,79.84,2000.0,72.1056,72.1327,72.0966,72.1327,2000.0
2014-11-28 11:15:00,79.82,79.85,79.78,79.81,2000.0,72.1146,72.1417,72.0785,72.1056,2000.0
2014-11-28 11:20:00,79.84,79.9,79.84,79.84,1600.0,72.1327,72.1869,72.1327,72.1327,1600.0
2014-11-28 11:25:00,79.85,79.85,79.83,79.83,1300.0,72.1417,72.1417,72.1237,72.1237,1300.0
2014-11-28 11:30:00,79.81,79.81,79.76,79.78,1500.0,72.1056,72.1056,72.0604,72.0785,1500.0
2014-11-28 11:35:00,79.77,79.77,79.7,79.7,1200.0,72.0695,72.0695,72.0062,72.0062,1200.0
2014-11-28 11:40:00,79.66,79.71,79.66,79.66,3200.0,71.9701,72.0152,71.9701,71.9701,3200.0
2014-11-28 11:45:00,79.66,79.66,79.6,79.6,1300.0,71.9701,71.9701,71.9159,71.9159,1300.0
2014-11-28 11:50:00,79.58,79.6,79.57,79.6,800.0,71.8978,71.9159,71.8888,71.9159,800.0
2014-11-28 11:55:00,79.58,79.6,79.58,79.58,1300.0,71.8978,71.9159,71.8978,71.8978,1300.0
2014-11-28 12:00:00,79.56,79.57,79.51,79.57,2800.0,71.8797,71.8888,71.8346,71.8888,2800.0
2014-11-28 12:05:00,79.56,79.56,79.56,79.56,100.0,71.8797,71.8797,71.8797,71.8797,100.0
2014-11-28 12:10:00,79.52,79.6,79.52,79.6,1700.0,71.8436,71.9159,71.8436,71.9159,1700.0
2014-11-28 12:15:00,79.6,79.63,79.6,79.61,1200.0,71.9159,71.943,71.9159,71.9249,1200.0
2014-11-28 12:20:00,79.6,79.64,79.6,79.6,1600.0,71.9159,71.952,71.9159,71.9159,1600.0
2014-11-28 12:25:00,79.6,79.65,79.59,79.64,3400.0,71.9159,71.961,71.9068,71.952,3400.0
2014-11-28 12:30:00,79.63,79.67,79.63,79.64,1800.0,71.943,71.9791,71.943,71.952,1800.0
2014-11-28 12:35:00,79.66,79.7,79.65,79.68,1600.0,71.9701,72.0062,71.961,71.9881,1600.0
2014-11-28 12:40:00,79.63,79.63,79.56,79.56,1300.0,71.943,71.943,71.8797,71.8797,1300.0
2014-11-28 12:45:00,79.57,79.59,79.49,79.51,7000.0,71.8888,71.9068,71.8165,71.8346,7000.0
2014-11-28 12:50:00,79.53,79.54,79.47,79.53,3800.0,71.8526,71.8617,71.7984,71.8526,3800.0
2014-11-28 12:55:00,79.51,79.61,79.47,79.61,11600.0,71.8346,71.9249,71.7984,71.9249,11600.0
2014-12-01 09:30:00,79.43,79.59,79.43,79.5,5200.0,71.7623,71.9068,71.7623,71.8255,5200.0
2014-12-01 09:35:00,79.19,79.27,79.18,79.27,1200.0,71.5454,71.6177,71.5364,71.6177,1200.0
2014-12-01 09:40:00,79.21,79.3,79.08,79.24,10000.0,71.5635,71.6448,71.4461,71.5906,10000.0
2014-12-01 09:45:00,79.24,79.27,79.18,79.27,1100.0,71.5906,71.6177,71.5364,71.6177,1100.0
2014-12-01 09:50:00,79.18,79.28,79.1,79.19,2500.0,71.5364,71.6268,71.4641,71.5454,2500.0
2014-12-01 09:55:00,79.19,79.5,79.19,79.45,14900.0,71.5454,71.8255,71.5454,71.7803,14900.0
2014-12-01 10:00:00,79.5,79.54,79.47,79.5,4000.0,71.8255,71.8617,71.7984,71.8255,4000.0
2014-12-01 10:05:00,79.49,79.6,79.49,79.56,2200.0,71.8165,71.9159,71.8165,71.8797,2200.0
2014-12-01 10:10:00,79.58,79.77,79.58,79.77,2100.0,71.8978,72.0695,71.8978,72.0695,2100.0
2014-12-01 10:15:00,79.72,79.85,79.68,79.79,3300.0,72.0243,72.1417,71.9881,72.0875,3300.0
2014-12-01 10:20:00,79.74,79.8,79.69,79.76,6800.0,72.0424,72.0966,71.9972,72.0604,6800.0
2014-12-01 10:25:00,79.76,79.76,79.72,79.74,800.0,72.0604,72.0604,72.0243,72.0424,800.0
2014-12-01 10:30:00,79.71,79.72,79.57,79.61,2700.0,72.0152,72.0243,71.8888,71.9249,2700.0
2014-12-01 10:35:00,79.59,79.62,79.5,79.5,3300.0,71.9068,71.9339,71.8255,71.8255,3300.0
2014-12-01 10:40:00,79.49,79.51,79.43,79.46,1700.0,71.8165,71.8346,71.7623,71.7894,1700.0
2014-12-01 10:45:00,79.45,79.46,79.44,79.45,2000.0,71.7803,71.7894,71.7713,71.7803,2000.0
2014-12-01 10:50:00,79.47,79.47,79.35,79.41,7800.0,71.7984,71.7984,71.69,71.7442,7800.0
2014-12-01 10:55:00,79.42,79.45,79.36,79.45,1000.0,71.7532,71.7803,71.699,71.7803,1000.0
2014-12-01 11:00:00,79.46,79.48,79.4,79.48,3000.0,71.7894,71.8075,71.7352,71.8075,3000.0
2014-12-01 11:05:00,79.48,79.48,79.43,79.47,1900.0,71.8075,71.8075,71.7623,71.7984,1900.0
2014-12-01 11:10:00,79.49,79.51,79.46,79.47,1700.0,71.8165,71.8346,71.7894,71.7984,1700.0
2014-12-01 11:15:00,79.48,79.52,79.45,79.48,3900.0,71.8075,71.8436,71.7803,71.8075,3900.0
2014-12-01 11:20:00,79.5,79.53,79.49,79.53,2700.0,71.8255,71.8526,71.8165,71.8526,2700.0
2014-12-01 11:25:00,79.52,79.64,79.51,79.53,10000.0,71.8436,71.952,71.8346,71.8526,10000.0
2014-12-01 11:30:00,79.57,79.59,79.53,79.56,2400.0,71.8888,71.9068,71.8526,71.8797,2400.0
2014-12-01 11:35:00,79.49,79.5,79.45,79.45,1100.0,71.8165,71.8255,71.7803,71.7803,1100.0
2014-12-01 11:40:00,79.46,79.61,79.46,79.61,3200.0,71.7894,71.9249,71.7894,71.9249,3200.0
2014-12-01 11:45:00,79.61,79.63,79.53,79.53,1900.0,71.9249,71.943,71.8526,71.8526,1900.0
2014-12-01 11:50:00,79.51,79.52,79.51,79.52,800.0,71.8346,71.8436,71.8346,71.8436,800.0
2014-12-01 11:55:00,79.51,79.57,79.48,79.57,4100.0,71.8346,71.8888,71.8075,71.8888,4100.0
2014-12-01 12:00:00,79.58,79.59,79.5,79.5,2100.0,71.8978,71.9068,71.8255,71.8255,2100.0
2014-12-01 12:05:00,79.53,79.6,79.53,79.58,2800.0,71.8526,71.9159,71.8526,71.8978,2800.0
2014-12-01 12:10:00,79.58,79.66,79.58,79.66,2100.0,71.8978,71.9701,71.8978,71.9701,2100.0
2014-12-01 12:15:00,79.68,79.69,79.66,79.68,2200.0,71.9881,71.9972,71.9701,71.9881,2200.0
2014-12-01 12:20:00,79.68,79.7,79.65,79.67,1900.0,71.9881,72.0062,71.961,71.9791,1900.0
2014-12-01 12:25:00,79.64,79.67,79.62,79.62,1600.0,71.952,71.9791,71.9339,71.9339,1600.0
2014-12-01 12:30:00,79.63,79.65,79.6,79.61,3100.0,71.943,71.961,71.9159,71.9249,3100.0
2014-12-01 12:35:00,79.63,79.71,79.63,79.67,3700.0,71.943,72.0152,71.943,71.9791,3700.0
2014-12-01 12:40:00,79.68,79.75,79.68,79.75,3300.0,71.9881,72.0514,71.9881,72.0514,3300.0
2014-12-01 12:45:00,79.75,79.81,79.72,79.81,5700.0,72.0514,72.1056,72.0243,72.1056,5700.0
2014-12-01 12:50:00,79.82,79.91,79.8,79.91,5800.0,72.1146,72.1959,72.0966,72.1959,5800.0
2014-12-01 12:55:00,79.92,79.95,79.86,79.9,4000.0,72.205,72.2321,72.1508,72.1869,4000.0
2014-12-01 13:00:00,79.93,79.99,79.92,79.95,8200.0,72.214,72.2682,72.205,72.2321,8200.0
2014-12-01 13:05:00,79.94,79.94,79.88,79.92,6300.0,72.223,72.223,72.1688,72.205,6300.0
2014-12-01 13:10:00,79.92,79.99,79.91,79.96,4000.0,72.205,72.2682,72.1959,72.2411,4000.0
2014-12-01 13:15:00,79.95,79.99,79.9,79.9,5200.0,72.2321,72.2682,72.1869,72.1869,5200.0
2014-12-01 13:20:00,79.89,79.99,79.89,79.99,4400.0,72.1779,72.2682,72.1779,72.2682,4400.0
2014-12-01 13:25:00,79.97,79.99,79.97,79.98,3600.0,72.2501,72.2682,72.2501,72.2592,3600.0
2014-12-01 13:30:00,79.98,80.17,79.97,80.15,58900.0,72.2592,72.4308,72.2501,72.4128,58900.0
2014-12-01 13:35:00,80.14,80.25,80.11,80.25,7100.0,72.4037,72.5031,72.3766,72.5031,7100.0
2014-12-01 13:40:00,80.26,80.26,80.14,80.2,2700.0,72.5122,72.5122,72.4037,72.4579,2700.0
2014-12-01 13:45:00,80.21,80.35,80.21,80.32,4600.0,72.467,72.5935,72.467,72.5664,4600.0
2014-12-01 13:50:00,80.3,80.34,80.3,80.33,3900.0,72.5483,72.5844,72.5483,72.5754,3900.0
2014-12-01 13:55:00,80.33,80.33,80.3,80.3,700.0,72.5754,72.5754,72.5483,72.5483,700.0
2014-12-01 14:00:00,80.27,80.41,80.25,80.38,17900.0,72.5212,72.6477,72.5031,72.6206,17900.0
2014-12-01 14:05:00,80.39,80.39,80.33,80.38,7100.0,72.6296,72.6296,72.5754,72.6206,7100.0
2014-12-01 14:10:00,80.38,80.38,80.26,80.26,16400.0,72.6206,72.6206,72.5122,72.5122,16400.0
2014-12-01 14:15:00,80.24,80.24,80.12,80.13,6900.0,72.4941,72.4941,72.3857,72.3947,6900.0
2014-12-01 14:20:00,80.12,80.12,79.99,79.99,4700.0,72.3857,72.3857,72.2682,72.2682,4700.0
2014-12-01 14:25:00,79.95,79.99,79.9,79.96,2500.0,72.2321,72.2682,72.1869,72.2411,2500.0
2014-12-01 14:30:00,79.94,79.94,79.86,79.88,3400.0,72.223,72.223,72.1508,72.1688,3400.0
2014-12-01 14:35:00,79.86,79.87,79.79,79.86,5000.0,72.1508,72.1598,72.0875,72.1508,5000.0
2014-12-01 14:40:00,79.85,79.86,79.78,79.78,1900.0,72.1417,72.1508,72.0785,72.0785,1900.0
2014-12-01 14:45:00,79.78,79.81,79.77,79.8,3100.0,72.0785,72.1056,72.0695,72.0966,3100.0
2014-12-01 14:50:00,79.81,79.81,79.75,79.75,1500.0,72.1056,72.1056,72.0514,72.0514,1500.0
2014-12-01 14:55:00,79.77,79.77,79.69,79.69,1500.0,72.0695,72.0695,71.9972,71.9972,1500.0
2014-12-01 15:00:00,79.68,79.73,79.67,79.68,3100.0,71.9881,72.0333,71.9791,71.9881,3100.0
2014-12-01 15:05:00,79.67,79.67,79.6,79.6,8200.0,71.9791,71.9791,71.9159,71.9159,8200.0
2014-12-01 15:10:00,79.6,79.6,79.54,79.55,2700.0,71.9159,71.9159,71.8617,71.8707,2700.0
2014-12-01 15:15:00,79.55,79.6,79.54,79.6,4900.0,71.8707,71.9159,71.8617,71.9159,4900.0
2014-12-01 15:20:00,79.61,79.61,79.52,79.52,5500.0,71.9249,71.9249,71.8436,71.8436,5500.0
2014-12-01 15:25:00,79.54,79.56,79.47,79.5,9900.0,71.8617,71.8797,71.7984,71.8255,9900.0
2014-12-01 15:30:00,79.51,79.54,79.47,79.52,8200.0,71.8346,71.8617,71.7984,71.8436,8200.0
2014-12-01 15:35:00,79.51,79.52,79.47,79.48,25700.0,71.8346,71.8436,71.7984,71.8075,25700.0
2014-12-01 15:40:00,79.49,79.52,79.43,79.47,22800.0,71.8165,71.8436,71.7623,71.7984,22800.0
2014-12-01 15:45:00,79.48,79.54,79.47,79.47,17300.0,71.8075,71.8617,71.7984,71.7984,17300.0
2014-12-01 15:50:00,79.48,79.52,79.46,79.47,16400.0,71.8075,71.8436,71.7894,71.7984,16400.0
2014-12-01 15:55:00,79.48,79.53,79.34,79.4,53200.0,71.8075,71.8526,71.681,71.7352,53200.0
2014-12-02 09:30:00,79.43,79.47,79.02,79.46,14600.0,71.7623,71.7984,71.3919,71.7894,14600.0
2014-12-02 09:35:00,79.59,79.93,79.59,79.79,2700.0,71.9068,72.214,71.9068,72.0875,2700.0
2014-12-02 09:40:00,79.68,79.75,79.61,79.61,4100.0,71.9881,72.0514,71.9249,71.9249,4100.0
2014-12-02 09:45:00,79.61,79.64,79.45,79.45,7900.0,71.9249,71.952,71.7803,71.7803,7900.0
2014-12-02 09:50:00,79.46,79.65,79.4,79.64,5000.0,71.7894,71.961,71.7352,71.952,5000.0
2014-12-02 09:55:00,79.61,79.67,79.56,79.64,1500.0,71.9249,71.9791,71.8797,71.952,1500.0
2014-12-02 10:00:00,79.62,79.62,79.52,79.61,3500.0,71.9339,71.9339,71.8436,71.9249,3500.0
2014-12-02 10:05:00,79.64,79.65,79.61,79.65,1900.0,71.952,71.961,71.9249,71.961,1900.0
2014-12-02 10:10:00,79.61,79.61,79.5,79.5,3300.0,71.9249,71.9249,71.8255,71.8255,3300.0
2014-12-02 10:15:00,79.5,79.57,79.48,79.54,4000.0,71.8255,71.8888,71.8075,71.8617,4000.0
2014-12-02 10:20:00,79.57,79.63,79.49,79.53,5400.0,71.8888,71.943,71.8165,71.8526,5400.0
2014-12-02 10:25:00,79.53,79.67,79.53,79.62,9400.0,71.8526,71.9791,71.8526,71.9339,9400.0
2014-12-02 10:30:00,79.61,79.61,79.53,79.56,1600.0,71.9249,71.9249,71.8526,71.8797,1600.0
2014-12-02 10:35:00,79.57,79.63,79.53,79.55,3500.0,71.8888,71.943,71.8526,71.8707,3500.0
2014-12-02 10:40:00,79.54,79.62,79.54,79.57,4800.0,71.8617,71.9339,71.8617,71.8888,4800.0
2014-12-02 10:45:00,79.58,79.59,79.54,79.54,10000.0,71.8978,71.9068,71.8617,71.8617,10000.0
2014-12-02 10:50:00,79.54,79.55,79.48,79.54,7300.0,71.8617,71.8707,71.8075,71.8617,7300.0
2014-12-02 10:55:00,79.54,79.55,79.51,79.55,6200.0,71.8617,71.8707,71.8346,71.8707,6200.0
2014-12-02 11:00:00,79.55,79.66,79.55,79.65,3200.0,71.8707,71.9701,71.8707,71.961,3200.0
2014-12-02 11:05:00,79.66,79.68,79.66,79.66,1900.0,71.9701,71.9881,71.9701,71.9701,1900.0
2014-12-02 11:10:00,79.65,79.68,79.65,79.68,1200.0,71.961,71.9881,71.961,71.9881,1200.0
2014-12-02 11:15:00,79.68,79.7,79.66,79.67,3000.0,71.9881,72.0062,71.9701,71.9791,3000.0
2014-12-02 11:20:00,79.7,79.7,79.69,79.69,1900.0,72.0062,72.0062,71.9972,71.9972,1900.0
2014-12-02 11:25:00,79.69,79.69,79.67,79.67,1900.0,71.9972,71.9972,71.9791,71.9791,1900.0
2014-12-02 11:30:00,79.66,79.66,79.58,79.6,3200.0,71.9701,71.9701,71.8978,71.9159,3200.0
2014-12-02 11:35:00,79.61,79.65,79.59,79.65,2300.0,71.9249,71.961,71.9068,71.961,2300.0
2014-12-02 11:40:00,79.66,79.69,79.66,79.69,1100.0,71.9701,71.9972,71.9701,71.9972,1100.0
2014-12-02 11:45:00,79.68,79.69,79.65,79.66,2800.0,71.9881,71.9972,71.961,71.9701,2800.0
2014-12-02 11:50:00,79.67,79.67,79.61,79.63,1500.0,71.9791,71.9791,71.9249,71.943,1500.0
2014-12-02 11:55:00,79.61,79.67,79.61,79.65,1200.0,71.9249,71.9791,71.9249,71.961,1200.0
2014-12-02 12:00:00,79.63,79.63,79.61,79.62,1700.0,71.943,71.943,71.9249,71.9339,1700.0
2014-12-02 12:05:00,79.62,79.63,79.58,79.58,2600.0,71.9339,71.943,71.8978,71.8978,2600.0
2014-12-02 12:10:00,79.57,79.57,79.52,79.54,1900.0,71.8888,71.8888,71.8436,71.8617,1900.0
2014-12-02 12:15:00,79.54,79.54,79.51,79.51,2400.0,71.8617,71.8617,71.8346,71.8346,2400.0
2014-12-02 12:20:00,79.5,79.53,79.49,79.53,2600.0,71.8255,71.8526,71.8165,71.8526,2600.0
2014-12-02 12:25:00,79.52,79.54,79.52,79.54,1600.0,71.8436,71.8617,71.8436,71.8617,1600.0
2014-12-02 12:30:00,79.51,79.52,79.48,79.48,1900.0,71.8346,71.8436,71.8075,71.8075,1900.0
2014-12-02 12:35:00,79.45,79.47,79.44,79.46,1500.0,71.7803,71.7984,71.7713,71.7894,1500.0
2014-12-02 12:40:00,79.47,79.47,79.45,79.45,1300.0,71.7984,71.7984,71.7803,71.7803,1300.0
2014-12-02 12:45:00,79.46,79.48,79.45,79.48,2600.0,71.7894,71.8075,71.7803,71.8075,2600.0
2014-12-02 12:50:00,79.48,79.49,79.44,79.44,3900.0,71.8075,71.8165,71.7713,71.7713,3900.0
2014-12-02 12:55:00,79.45,79.5,79.45,79.5,3400.0,71.7803,71.8255,71.7803,71.8255,3400.0
2014-12-02 13:00:00,79.5,79.56,79.5,79.56,1700.0,71.8255,71.8797,71.8255,71.8797,1700.0
2014-12-02 13:05:00,79.59,79.63,79.59,79.62,3800.0,71.9068,71.943,71.9068,71.9339,3800.0
2014-12-02 13:10:00,79.61,79.62,79.59,79.59,1000.0,71.9249,71.9339,71.9068,71.9068,1000.0
2014-12-02 13:15:00,79.59,79.68,79.59,79.65,9200.0,71.9068,71.9881,71.9068,71.961,9200.0
2014-12-02 13:20:00,79.65,79.68,79.64,79.68,5000.0,71.961,71.9881,71.952,71.9881,5000.0
2014-12-02 13:25:00,79.7,79.82,79.7,79.81,3200.0,72.0062,72.1146,72.0062,72.1056,3200.0
2014-12-02 13:30:00,79.82,79.83,79.8,79.81,2700.0,72.1146,72.1237,72.0966,72.1056,2700.0
2014-12-02 13:35:00,79.79,79.79,79.77,79.79,2800.0,72.0875,72.0875,72.0695,72.0875,2800.0
2014-12-02 13:40:00,79.77,79.78,79.75,79.75,1200.0,72.0695,72.0785,72.0514,72.0514,1200.0
2014-12-02 13:45:00,79.75,79.83,79.75,79.83,3000.0,72.0514,72.1237,72.0514,72.1237,3000.0
2014-12-02 13:50:00,79.84,79.84,79.77,79.78,1500.0,72.1327,72.1327,72.0695,72.0785,1500.0
2014-12-02 13:55:00,79.77,79.79,79.77,79.79,1100.0,72.0695,72.0875,72.0695,72.0875,1100.0
2014-12-02 14:00:00,79.78,79.9,79.78,79.88,11000.0,72.0785,72.1869,72.0785,72.1688,11000.0
2014-12-02 14:05:00,79.88,79.94,79.88,79.92,7000.0,72.1688,72.223,72.1688,72.205,7000.0
2014-12-02 14:10:00,79.92,79.94,79.92,79.94,2000.0,72.205,72.223,72.205,72.223,2000.0
2014-12-02 14:15:00,79.94,79.94,79.9,79.93,1900.0,72.223,72.223,72.1869,72.214,1900.0
2014-12-02 14:20:00,79.93,79.94,79.92,79.93,1800.0,72.214,72.223,72.205,72.214,1800.0
2014-12-02 14:25:00,79.94,79.95,79.9,79.91,2300.0,72.223,72.2321,72.1869,72.1959,2300.0
2014-12-02 14:30:00,79.9,79.9,79.84,79.86,1200.0,72.1869,72.1869,72.1327,72.1508,1200.0
2014-12-02 14:35:00,79.86,79.86,79.81,79.81,1900.0,72.1508,72.1508,72.1056,72.1056,1900.0
2014-12-02 14:40:00,79.82,79.88,79.82,79.87,2900.0,72.1146,72.1688,72.1146,72.1598,2900.0
2014-12-02 14:45:00,79.87,79.97,79.87,79.96,4300.0,72.1598,72.2501,72.1598,72.2411,4300.0
2014-12-02 14:50:00,79.95,79.97,79.95,79.96,1800.0,72.2321,72.2501,72.2321,72.2411,1800.0
2014-12-02 14:55:00,79.97,79.97,79.96,79.96,2100.0,72.2501,72.2501,72.2411,72.2411,2100.0
2014-12-02 15:00:00,79.96,79.96,79.9,79.91,2700.0,72.2411,72.2411,72.1869,72.1959,2700.0
2014-12-02 15:05:00,79.91,79.92,79.9,79.92,1200.0,72.1959,72.205,72.1869,72.205,1200.0
2014-12-02 15:10:00,79.93,79.94,79.91,79.91,1600.0,72.214,72.223,72.1959,72.1959,1600.0
2014-12-02 15:15:00,79.91,79.96,79.91,79.94,2700.0,72.1959,72.2411,72.1959,72.223,2700.0
2014-12-02 15:20:00,79.96,79.96,79.89,79.9,3200.0,72.2411,72.2411,72.1779,72.1869,3200.0
2014-12-02 15:25:00,79.91,79.92,79.88,79.91,5100.0,72.1959,72.205,72.1688,72.1959,5100.0
2014-12-02 15:30:00,79.91,79.95,79.9,79.93,2700.0,72.1959,72.2321,72.1869,72.214,2700.0
2014-12-02 15:35:00,79.93,79.96,79.9,79.92,2700.0,72.214,72.2411,72.1869,72.205,2700.0
2014-12-02 15:40:00,79.92,79.98,79.91,79.98,6100.0,72.205,72.2592,72.1959,72.2592,6100.0
2014-12-02 15:45:00,79.99,80.0,79.96,79.97,8400.0,72.2682,72.2773,72.2411,72.2501,8400.0
2014-12-02 15:50:00,79.97,79.98,79.94,79.95,11000.0,72.2501,72.2592,72.223,72.2321,11000.0
2014-12-02 15:55:00,79.96,79.99,79.95,79.98,27000.0,72.2411,72.2682,72.2321,72.2592,27000.0
2014-12-03 09:30:00,80.35,80.35,80.01,80.23,9400.0,72.5935,72.5935,72.2863,72.4851,9400.0
2014-12-03 09:35:00,80.23,80.78,80.23,80.47,14200.0,72.4851,72.982,72.4851,72.7019,14200.0
2014-12-03 09:40:00,80.6,80.72,80.57,80.71,3700.0,72.8193,72.9277,72.7922,72.9187,3700.0
2014-12-03 09:45:00,80.71,80.74,80.5,80.57,11000.0,72.9187,72.9458,72.729,72.7922,11000.0
2014-12-03 09:50:00,80.63,80.66,80.57,80.57,2600.0,72.8464,72.8735,72.7922,72.7922,2600.0
2014-12-03 09:55:00,80.57,80.59,80.56,80.56,4200.0,72.7922,72.8103,72.7832,72.7832,4200.0
2014-12-03 10:00:00,80.55,80.57,80.45,80.55,6800.0,72.7742,72.7922,72.6838,72.7742,6800.0
2014-12-03 10:05:00,80.59,80.81,80.59,80.79,6800.0,72.8103,73.0091,72.8103,72.991,6800.0
2014-12-03 10:10:00,80.81,80.89,80.79,80.89,11900.0,73.0091,73.0813,72.991,73.0813,11900.0
2014-12-03 10:15:00,80.87,81.05,80.87,81.05,13300.0,73.0633,73.2259,73.0633,73.2259,13300.0
2014-12-03 10:20:00,81.01,81.23,80.99,81.23,16000.0,73.1898,73.3885,73.1717,73.3885,16000.0
2014-12-03 10:25:00,81.26,81.3,81.22,81.22,10500.0,73.4156,73.4518,73.3795,73.3795,10500.0
2014-12-03 10:30:00,81.22,81.25,81.18,81.2,6700.0,73.3795,73.4066,73.3433,73.3614,6700.0
2014-12-03 10:35:00,81.21,81.21,81.05,81.06,8100.0,73.3704,73.3704,73.2259,73.2349,8100.0
2014-12-03 10:40:00,81.06,81.11,81.04,81.06,11500.0,73.2349,73.2801,73.2169,73.2349,11500.0
2014-12-03 10:45:00,81.06,81.08,80.99,81.07,15500.0,73.2349,73.253,73.1717,73.244,15500.0
2014-12-03 10:50:00,81.05,81.05,80.97,81.03,4000.0,73.2259,73.2259,73.1536,73.2078,4000.0
2014-12-03 10:55:00,81.03,81.04,80.98,80.99,12400.0,73.2078,73.2169,73.1626,73.1717,12400.0
2014-12-03 11:00:00,80.99,81.04,80.95,81.0,9800.0,73.1717,73.2169,73.1355,73.1807,9800.0
2014-12-03 11:05:00,80.99,81.0,80.98,80.98,5400.0,73.1717,73.1807,73.1626,73.1626,5400.0
2014-12-03 11:10:00,80.98,81.0,80.95,80.96,13000.0,73.1626,73.1807,73.1355,73.1446,13000.0
2014-12-03 11:15:00,80.95,81.04,80.94,81.03,10600.0,73.1355,73.2169,73.1265,73.2078,10600.0
2014-12-03 11:20:00,81.04,81.15,81.04,81.15,4000.0,73.2169,73.3162,73.2169,73.3162,4000.0
2014-12-03 11:25:00,81.15,81.21,81.14,81.21,3600.0,73.3162,73.3704,73.3072,73.3704,3600.0
2014-12-03 11:30:00,81.22,81.23,81.18,81.19,9500.0,73.3795,73.3885,73.3433,73.3524,9500.0
2014-12-03 11:35:00,81.17,81.2,81.17,81.18,2000.0,73.3343,73.3614,73.3343,73.3433,2000.0
2014-12-03 11:40:00,81.19,81.19,81.08,81.11,6000.0,73.3524,73.3524,73.253,73.2801,6000.0
2014-12-03 11:45:00,81.11,81.16,81.11,81.15,5200.0,73.2801,73.3253,73.2801,73.3162,5200.0
2014-12-03 11:50:00,81.14,81.16,81.13,81.13,4000.0,73.3072,73.3253,73.2982,73.2982,4000.0
2014-12-03 11:55:00,81.13,81.16,81.11,81.11,4300.0,73.2982,73.3253,73.2801,73.2801,4300.0
2014-12-03 12:00:00,81.12,81.17,81.12,81.16,5100.0,73.2891,73.3343,73.2891,73.3253,5100.0
2014-12-03 12:05:00,81.13,81.13,81.08,81.09,2900.0,73.2982,73.2982,73.253,73.262,2900.0
2014-12-03 12:10:00,81.1,81.2,81.1,81.18,4400.0,73.2711,73.3614,73.2711,73.3433,4400.0
2014-12-03 12:15:00,81.19,81.21,81.12,81.12,6700.0,73.3524,73.3704,73.2891,73.2891,6700.0
2014-12-03 12:20:00,81.15,81.15,81.06,81.06,4100.0,73.3162,73.3162,73.2349,73.2349,4100.0
2014-12-03 12:25:00,81.07,81.13,81.06,81.12,4500.0,73.244,73.2982,73.2349,73.2891,4500.0
2014-12-03 12:30:00,81.07,81.08,81.01,81.01,3800.0,73.244,73.253,73.1898,73.1898,3800.0
2014-12-03 12:35:00,81.01,81.02,80.97,81.01,2900.0,73.1898,73.1988,73.1536,73.1898,2900.0
2014-12-03 12:40:00,81.0,81.03,80.98,81.03,5500.0,73.1807,73.2078,73.1626,73.2078,5500.0
2014-12-03 12:45:00,81.04,81.06,81.03,81.05,2800.0,73.2169,73.2349,73.2078,73.2259,2800.0
2014-12-03 12:50:00,81.06,81.1,81.05,81.1,2400.0,73.2349,73.2711,73.2259,73.2711,2400.0
2014-12-03 12:55:00,81.11,81.13,81.1,81.13,4500.0,73.2801,73.2982,73.2711,73.2982,4500.0
2014-12-03 13:00:00,81.13,81.17,81.12,81.17,3800.0,73.2982,73.3343,73.2891,73.3343,3800.0
2014-12-03 13:05:00,81.16,81.17,81.13,81.13,4100.0,73.3253,73.3343,73.2982,73.2982,4100.0
2014-12-03 13:10:00,81.13,81.19,81.12,81.19,5200.0,73.2982,73.3524,73.2891,73.3524,5200.0
2014-12-03 13:15:00,81.19,81.2,81.18,81.2,2900.0,73.3524,73.3614,73.3433,73.3614,2900.0
2014-12-03 13:20:00,81.2,81.2,81.19,81.19,4100.0,73.3614,73.3614,73.3524,73.3524,4100.0
2014-12-03 13:25:00,81.2,81.22,81.19,81.22,2300.0,73.3614,73.3795,73.3524,73.3795,2300.0
2014-12-03 13:30:00,81.21,81.23,81.19,81.21,7300.0,73.3704,73.3885,73.3524,73.3704,7300.0
2014-12-03 13:35:00,81.19,81.21,81.14,81.15,10000.0,73.3524,73.3704,73.3072,73.3162,10000.0
2014-12-03 13:40:00,81.15,81.15,81.11,81.13,2500.0,73.3162,73.3162,73.2801,73.2982,2500.0
2014-12-03 13:45:00,81.13,81.15,81.12,81.15,1700.0,73.2982,73.3162,73.2891,73.3162,1700.0
2014-12-03 13:50:00,81.14,81.15,81.12,81.13,8600.0,73.3072,73.3162,73.2891,73.2982,8600.0
2014-12-03 13:55:00,81.13,81.17,81.13,81.17,2600.0,73.2982,73.3343,73.2982,73.3343,2600.0
2014-12-03 14:00:00,81.17,81.21,81.17,81.19,5300.0,73.3343,73.3704,73.3343,73.3524,5300.0
2014-12-03 14:05:00,81.19,81.19,81.13,81.14,7300.0,73.3524,73.3524,73.2982,73.3072,7300.0
2014-12-03 14:10:00,81.14,81.14,81.11,81.11,5000.0,73.3072,73.3072,73.2801,73.2801,5000.0
2014-12-03 14:15:00,81.12,81.13,81.11,81.12,4000.0,73.2891,73.2982,73.2801,73.2891,4000.0
2014-12-03 14:20:00,81.13,81.17,81.13,81.16,2500.0,73.2982,73.3343,73.2982,73.3253,2500.0
2014-12-03 14:25:00,81.17,81.18,81.15,81.17,5800.0,73.3343,73.3433,73.3162,73.3343,5800.0
2014-12-03 14:30:00,81.16,81.16,81.11,81.11,4200.0,73.3253,73.3253,73.2801,73.2801,4200.0
2014-12-03 14:35:00,81.12,81.15,81.09,81.14,7700.0,73.2891,73.3162,73.262,73.3072,7700.0
2014-12-03 14:40:00,81.13,81.15,81.13,81.14,4100.0,73.2982,73.3162,73.2982,73.3072,4100.0
2014-12-03 14:45:00,81.14,81.19,81.14,81.17,4900.0,73.3072,73.3524,73.3072,73.3343,4900.0
2014-12-03 14:50:00,81.16,81.19,81.16,81.19,1800.0,73.3253,73.3524,73.3253,73.3524,1800.0
2014-12-03 14:55:00,81.19,81.25,81.16,81.23,10800.0,73.3524,73.4066,73.3253,73.3885,10800.0
2014-12-03 15:00:00,81.22,81.22,81.15,81.16,2600.0,73.3795,73.3795,73.3162,73.3253,2600.0
2014-12-03 15:05:00,81.17,81.23,81.16,81.23,3200.0,73.3343,73.3885,73.3253,73.3885,3200.0
2014-12-03 15:10:00,81.24,81.35,81.23,81.35,6800.0,73.3976,73.4969,73.3885,73.4969,6800.0
2014-12-03 15:15:00,81.37,81.45,81.35,81.43,8200.0,73.515,73.5873,73.4969,73.5692,8200.0
2014-12-03 15:20:00,81.42,81.43,81.32,81.39,7400.0,73.5602,73.5692,73.4698,73.5331,7400.0
2014-12-03 15:25:00,81.39,81.39,81.37,81.39,5500.0,73.5331,73.5331,73.515,73.5331,5500.0
2014-12-03 15:30:00,81.4,81.41,81.38,81.41,11000.0,73.5421,73.5511,73.524,73.5511,11000.0
2014-12-03 15:35:00,81.41,81.49,81.41,81.49,12000.0,73.5511,73.6234,73.5511,73.6234,12000.0
2014-12-03 15:40:00,81.49,81.49,81.38,81.39,15200.0,73.6234,73.6234,73.524,73.5331,15200.0
2014-12-03 15:45:00,81.41,81.5,81.4,81.44,27500.0,73.5511,73.6325,73.5421,73.5782,27500.0
2014-12-03 15:50:00,81.44,81.53,81.44,81.51,13100.0,73.5782,73.6596,73.5782,73.6415,13100.0
2014-12-03 15:55:00,81.52,81.56,81.39,81.42,30900.0,73.6505,73.6867,73.5331,73.5602,30900.0
2014-12-04 09:30:00,81.48,82.0,81.37,81.83,55800.0,73.6144,74.0842,73.515,73.9306,55800.0
2014-12-04 09:35:00,81.77,81.77,81.34,81.66,8600.0,73.8764,73.8764,73.4879,73.777,8600.0
2014-12-04 09:40:00,81.62,81.81,81.62,81.74,2900.0,73.7409,73.9125,73.7409,73.8493,2900.0
2014-12-04 09:45:00,81.74,81.75,81.51,81.51,1600.0,73.8493,73.8583,73.6415,73.6415,1600.0
2014-12-04 09:50:00,81.43,81.43,81.35,81.36,1700.0,73.5692,73.5692,73.4969,73.506,1700.0
2014-12-04 09:55:00,81.3,81.38,81.3,81.32,1300.0,73.4518,73.524,73.4518,73.4698,1300.0
2014-12-04 10:00:00,81.3,81.34,81.28,81.31,8800.0,73.4518,73.4879,73.4337,73.4608,8800.0
2014-12-04 10:05:00,81.31,81.34,81.23,81.25,2900.0,73.4608,73.4879,73.3885,73.4066,2900.0
2014-12-04 10:10:00,81.34,81.4,81.33,81.4,2000.0,73.4879,73.5421,73.4789,73.5421,2000.0
2014-12-04 10:15:00,81.36,81.39,81.35,81.35,3200.0,73.506,73.5331,73.4969,73.4969,3200.0
2014-12-04 10:20:00,81.32,81.47,81.32,81.46,2100.0,73.4698,73.6053,73.4698,73.5963,2100.0
2014-12-04 10:25:00,81.48,81.48,81.4,81.45,4500.0,73.6144,73.6144,73.5421,73.5873,4500.0
2014-12-04 10:30:00,81.46,81.48,81.39,81.4,14400.0,73.5963,73.6144,73.5331,73.5421,14400.0
2014-12-04 10:35:00,81.34,81.38,81.27,81.33,9900.0,73.4879,73.524,73.4247,73.4789,9900.0
2014-12-04 10:40:00,81.34,81.34,81.3,81.31,9700.0,73.4879,73.4879,73.4518,73.4608,9700.0
2014-12-04 10:45:00,81.33,81.33,81.28,81.28,4400.0,73.4789,73.4789,73.4337,73.4337,4400.0
2014-12-04 10:50:00,81.24,81.25,81.15,81.15,5400.0,73.3976,73.4066,73.3162,73.3162,5400.0
2014-12-04 10:55:00,81.19,81.23,81.17,81.22,3300.0,73.3524,73.3885,73.3343,73.3795,3300.0
2014-12-04 11:00:00,81.24,81.28,81.2,81.28,4700.0,73.3976,73.4337,73.3614,73.4337,4700.0
2014-12-04 11:05:00,81.29,81.33,81.25,81.29,13500.0,73.4427,73.4789,73.4066,73.4427,13500.0
2014-12-04 11:10:00,81.32,81.32,81.26,81.26,1000.0,73.4698,73.4698,73.4156,73.4156,1000.0
2014-12-04 11:15:00,81.22,81.24,81.2,81.24,1300.0,73.3795,73.3976,73.3614,73.3976,1300.0
2014-12-04 11:20:00,81.28,81.28,81.2,81.2,1100.0,73.4337,73.4337,73.3614,73.3614,1100.0
2014-12-04 11:25:00,81.23,81.25,81.17,81.17,1400.0,73.3885,73.4066,73.3343,73.3343,1400.0
2014-12-04 11:30:00,81.17,81.17,81.03,81.07,2700.0,73.3343,73.3343,73.2078,73.244,2700.0
2014-12-04 11:35:00,81.08,81.14,81.08,81.09,1200.0,73.253,73.3072,73.253,73.262,1200.0
2014-12-04 11:40:00,81.1,81.1,81.05,81.05,1200.0,73.2711,73.2711,73.2259,73.2259,1200.0
2014-12-04 11:45:00,81.06,81.12,81.04,81.05,9600.0,73.2349,73.2891,73.2169,73.2259,9600.0
2014-12-04 11:50:00,81.06,81.06,81.05,81.06,700.0,73.2349,73.2349,73.2259,73.2349,700.0
2014-12-04 11:55:00,81.05,81.09,81.05,81.09,1200.0,73.2259,73.262,73.2259,73.262,1200.0
2014-12-04 12:00:00,81.08,81.08,81.05,81.05,7300.0,73.253,73.253,73.2259,73.2259,7300.0
2014-12-04 12:05:00,81.05,81.15,81.05,81.14,3500.0,73.2259,73.3162,73.2259,73.3072,3500.0
2014-12-04 12:10:00,81.14,81.16,81.13,81.14,900.0,73.3072,73.3253,73.2982,73.3072,900.0
2014-12-04 12:15:00,81.13,81.14,81.11,81.11,1100.0,73.2982,73.3072,73.2801,73.2801,1100.0
2014-12-04 12:20:00,81.12,81.12,81.01,81.01,7400.0,73.2891,73.2891,73.1898,73.1898,7400.0
2014-12-04 12:25:00,81.02,81.06,81.01,81.06,3000.0,73.1988,73.2349,73.1898,73.2349,3000.0
2014-12-04 12:30:00,81.06,81.29,81.04,81.15,21500.0,73.2349,73.4427,73.2169,73.3162,21500.0
2014-12-04 12:35:00,81.16,81.19,81.07,81.07,1500.0,73.3253,73.3524,73.244,73.244,1500.0
2014-12-04 12:40:00,81.14,81.16,81.07,81.09,2200.0,73.3072,73.3253,73.244,73.262,2200.0
2014-12-04 12:45:00,81.07,81.07,81.06,81.06,1000.0,73.244,73.244,73.2349,73.2349,1000.0
2014-12-04 12:50:00,81.0,81.0,80.95,80.95,700.0,73.1807,73.1807,73.1355,73.1355,700.0
2014-12-04 12:55:00,80.93,80.93,80.83,80.86,3000.0,73.1175,73.1175,73.0271,73.0542,3000.0
2014-12-04 13:00:00,80.86,80.86,80.82,80.85,400.0,73.0542,73.0542,73.0181,73.0452,400.0
2014-12-04 13:05:00,80.79,80.84,80.79,80.83,1200.0,72.991,73.0362,72.991,73.0271,1200.0
2014-12-04 13:10:00,80.81,80.82,80.79,80.79,400.0,73.0091,73.0181,72.991,72.991,400.0
2014-12-04 13:15:00,80.81,80.83,80.81,80.83,1600.0,73.0091,73.0271,73.0091,73.0271,1600.0
2014-12-04 13:20:00,80.85,80.85,80.83,80.83,400.0,73.0452,73.0452,73.0271,73.0271,400.0
2014-12-04 13:25:00,80.83,80.84,80.8,80.82,1600.0,73.0271,73.0362,73.0,73.0181,1600.0
2014-12-04 13:30:00,80.81,80.82,80.77,80.8,4000.0,73.0091,73.0181,72.9729,73.0,4000.0
2014-12-04 13:35:00,80.88,80.88,80.88,80.88,100.0,73.0723,73.0723,73.0723,73.0723,100.0
2014-12-04 13:40:00,80.87,80.89,80.86,80.89,700.0,73.0633,73.0813,73.0542,73.0813,700.0
2014-12-04 13:45:00,80.92,80.93,80.81,80.81,3800.0,73.1084,73.1175,73.0091,73.0091,3800.0
2014-12-04 13:50:00,80.84,80.84,80.79,80.8,1700.0,73.0362,73.0362,72.991,73.0,1700.0
2014-12-04 13:55:00,80.8,80.8,80.78,80.78,2300.0,73.0,73.0,72.982,72.982,2300.0
2014-12-04 14:00:00,80.78,80.82,80.78,80.81,600.0,72.982,73.0181,72.982,73.0091,600.0
2014-12-04 14:05:00,80.82,80.88,80.81,80.84,5200.0,73.0181,73.0723,73.0091,73.0362,5200.0
2014-12-04 14:10:00,80.87,80.92,80.85,80.89,9000.0,73.0633,73.1084,73.0452,73.0813,9000.0
2014-12-04 14:15:00,80.91,80.92,80.82,80.84,21800.0,73.0994,73.1084,73.0181,73.0362,21800.0
2014-12-04 14:20:00,80.83,80.85,80.82,80.83,3800.0,73.0271,73.0452,73.0181,73.0271,3800.0
2014-12-04 14:25:00,80.83,80.85,80.82,80.84,3400.0,73.0271,73.0452,73.0181,73.0362,3400.0
2014-12-04 14:30:00,80.84,80.86,80.79,80.86,3400.0,73.0362,73.0542,72.991,73.0542,3400.0
2014-12-04 14:35:00,80.87,80.9,80.79,80.9,14800.0,73.0633,73.0904,72.991,73.0904,14800.0
2014-12-04 14:40:00,80.91,80.92,80.87,80.9,4300.0,73.0994,73.1084,73.0633,73.0904,4300.0
2014-12-04 14:45:00,80.9,80.93,80.88,80.92,4200.0,73.0904,73.1175,73.0723,73.1084,4200.0
2014-12-04 14:50:00,80.93,81.0,80.9,80.94,17100.0,73.1175,73.1807,73.0904,73.1265,17100.0
2014-12-04 14:55:00,80.93,80.93,80.9,80.93,2200.0,73.1175,73.1175,73.0904,73.1175,2200.0
2014-12-04 15:00:00,80.92,80.94,80.91,80.93,1500.0,73.1084,73.1265,73.0994,73.1175,1500.0
2014-12-04 15:05:00,80.98,80.98,80.94,80.94,2100.0,73.1626,73.1626,73.1265,73.1265,2100.0
2014-12-04 15:10:00,80.95,80.95,80.91,80.91,4100.0,73.1355,73.1355,73.0994,73.0994,4100.0
2014-12-04 15:15:00,80.92,80.94,80.9,80.92,4100.0,73.1084,73.1265,73.0904,73.1084,4100.0
2014-12-04 15:20:00,80.91,80.93,80.83,80.83,6800.0,73.0994,73.1175,73.0271,73.0271,6800.0
2014-12-04 15:25:00,80.85,80.86,80.82,80.83,2500.0,73.0452,73.0542,73.0181,73.0271,2500.0
2014-12-04 15:30:00,80.81,80.87,80.77,80.87,3000.0,73.0091,73.0633,72.9729,73.0633,3000.0
2014-12-04 15:35:00,80.89,80.89,80.86,80.87,2200.0,73.0813,73.0813,73.0542,73.0633,2200.0
2014-12-04 15:40:00,80.88,80.91,80.85,80.85,3300.0,73.0723,73.0994,73.0452,73.0452,3300.0
2014-12-04 15:45:00,80.89,80.93,80.83,80.86,6500.0,73.0813,73.1175,73.0271,73.0542,6500.0
2014-12-04 15:50:00,80.86,80.89,80.82,80.87,8000.0,73.0542,73.0813,73.0181,73.0633,8000.0
2014-12-04 15:55:00,80.87,80.93,80.85,80.92,16400.0,73.0633,73.1175,73.0452,73.1084,16400.0
2014-12-05 09:30:00,80.82,81.13,80.81,80.81,20500.0,73.0181,73.2982,73.0091,73.0091,20500.0
2014-12-05 09:35:00,80.94,81.08,80.92,81.03,1300.0,73.1265,73.253,73.1084,73.2078,1300.0
2014-12-05 09:40:00,81.09,81.1,81.01,81.06,2700.0,73.262,73.2711,73.1898,73.2349,2700.0
2014-12-05 09:45:00,80.97,81.17,80.88,81.16,3400.0,73.1536,73.3343,73.0723,73.3253,3400.0
2014-12-05 09:50:00,81.09,81.16,81.07,81.07,1300.0,73.262,73.3253,73.244,73.244,1300.0
2014-12-05 09:55:00,81.07,81.07,80.87,80.88,1500.0,73.244,73.244,73.0633,73.0723,1500.0
2014-12-05 10:00:00,80.87,80.91,80.79,80.84,6800.0,73.0633,73.0994,72.991,73.0362,6800.0
2014-12-05 10:05:00,80.85,80.92,80.83,80.85,3500.0,73.0452,73.1084,73.0271,73.0452,3500.0
2014-12-05 10:10:00,80.88,80.93,80.82,80.91,6300.0,73.0723,73.1175,73.0181,73.0994,6300.0
2014-12-05 10:15:00,80.97,81.13,80.93,81.12,1000.0,73.1536,73.2982,73.1175,73.2891,1000.0
2014-12-05 10:20:00,81.11,81.12,81.03,81.04,1900.0,73.2801,73.2891,73.2078,73.2169,1900.0
2014-12-05 10:25:00,81.06,81.08,81.01,81.05,1600.0,73.2349,73.253,73.1898,73.2259,1600.0
2014-12-05 10:30:00,81.06,81.09,81.05,81.05,1600.0,73.2349,73.262,73.2259,73.2259,1600.0
2014-12-05 10:35:00,81.06,81.06,80.82,80.88,19800.0,73.2349,73.2349,73.0181,73.0723,19800.0
2014-12-05 10:40:00,80.87,80.9,80.83,80.9,1300.0,73.0633,73.0904,73.0271,73.0904,1300.0
2014-12-05 10:45:00,80.89,80.93,80.89,80.89,3200.0,73.0813,73.1175,73.0813,73.0813,3200.0
2014-12-05 10:50:00,80.87,80.89,80.86,80.86,1000.0,73.0633,73.0813,73.0542,73.0542,1000.0
2014-12-05 10:55:00,80.92,80.92,80.86,80.9,1200.0,73.1084,73.1084,73.0542,73.0904,1200.0
2014-12-05 11:00:00,80.9,80.94,80.9,80.93,1300.0,73.0904,73.1265,73.0904,73.1175,1300.0
2014-12-05 11:05:00,80.94,81.02,80.91,81.0,6300.0,73.1265,73.1988,73.0994,73.1807,6300.0
2014-12-05 11:10:00,80.96,80.96,80.96,80.96,200.0,73.1446,73.1446,73.1446,73.1446,200.0
2014-12-05 11:15:00,80.95,81.06,80.92,81.03,4900.0,73.1355,73.2349,73.1084,73.2078,4900.0
2014-12-05 11:20:00,81.06,81.08,81.02,81.02,5500.0,73.2349,73.253,73.1988,73.1988,5500.0
2014-12-05 11:25:00,81.01,81.03,80.91,80.92,11900.0,73.1898,73.2078,73.0994,73.1084,11900.0
2014-12-05 11:30:00,80.91,80.92,80.86,80.88,6300.0,73.0994,73.1084,73.0542,73.0723,6300.0
2014-12-05 11:35:00,80.87,80.9,80.86,80.89,14500.0,73.0633,73.0904,73.0542,73.0813,14500.0
2014-12-05 11:40:00,80.89,80.9,80.87,80.87,3900.0,73.0813,73.0904,73.0633,73.0633,3900.0
2014-12-05 11:45:00,80.88,80.9,80.85,80.9,3800.0,73.0723,73.0904,73.0452,73.0904,3800.0
2014-12-05 11:50:00,80.92,81.01,80.92,81.01,2300.0,73.1084,73.1898,73.1084,73.1898,2300.0
2014-12-05 11:55:00,81.02,81.05,80.91,80.91,3200.0,73.1988,73.2259,73.0994,73.0994,3200.0
2014-12-05 12:00:00,80.91,80.91,80.89,80.89,11200.0,73.0994,73.0994,73.0813,73.0813,11200.0
2014-12-05 12:05:00,80.89,80.9,80.88,80.88,2900.0,73.0813,73.0904,73.0723,73.0723,2900.0
2014-12-05 12:10:00,80.88,80.91,80.88,80.9,7200.0,73.0723,73.0994,73.0723,73.0904,7200.0
2014-12-05 12:15:00,80.9,80.92,80.9,80.92,400.0,73.0904,73.1084,73.0904,73.1084,400.0
2014-12-05 12:20:00,80.91,80.92,80.88,80.9,3900.0,73.0994,73.1084,73.0723,73.0904,3900.0
2014-12-05 12:25:00,80.89,80.9,80.86,80.88,6200.0,73.0813,73.0904,73.0542,73.0723,6200.0
2014-12-05 12:30:00,80.88,80.91,80.87,80.9,4200.0,73.0723,73.0994,73.0633,73.0904,4200.0
2014-12-05 12:35:00,80.89,80.91,80.85,80.9,3400.0,73.0813,73.0994,73.0452,73.0904,3400.0
2014-12-05 12:40:00,80.88,80.91,80.87,80.89,2700.0,73.0723,73.0994,73.0633,73.0813,2700.0
2014-12-05 12:45:00,80.89,80.89,80.86,80.88,3000.0,73.0813,73.0813,73.0542,73.0723,3000.0
2014-12-05 12:50:00,80.88,80.88,80.85,80.87,2400.0,73.0723,73.0723,73.0452,73.0633,2400.0
2014-12-05 12:55:00,80.87,80.9,80.87,80.89,1800.0,73.0633,73.0904,73.0633,73.0813,1800.0
2014-12-05 13:00:00,80.89,80.89,80.87,80.88,3000.0,73.0813,73.0813,73.0633,73.0723,3000.0
2014-12-05 13:05:00,80.88,80.9,80.87,80.9,2300.0,73.0723,73.0904,73.0633,73.0904,2300.0
2014-12-05 13:10:00,80.9,80.91,80.87,80.87,4900.0,73.0904,73.0994,73.0633,73.0633,4900.0
2014-12-05 13:15:00,80.86,80.89,80.85,80.85,2700.0,73.0542,73.0813,73.0452,73.0452,2700.0
2014-12-05 13:20:00,80.85,80.88,80.84,80.88,2400.0,73.0452,73.0723,73.0362,73.0723,2400.0
2014-12-05 13:25:00,80.89,80.9,80.86,80.88,3600.0,73.0813,73.0904,73.0542,73.0723,3600.0
2014-12-05 13:30:00,80.87,80.9,80.86,80.89,1900.0,73.0633,73.0904,73.0542,73.0813,1900.0
2014-12-05 13:35:00,80.9,80.96,80.9,80.94,6000.0,73.0904,73.1446,73.0904,73.1265,6000.0
2014-12-05 13:40:00,80.94,80.94,80.9,80.91,3400.0,73.1265,73.1265,73.0904,73.0994,3400.0
2014-12-05 13:45:00,80.91,80.94,80.91,80.92,2900.0,73.0994,73.1265,73.0994,73.1084,2900.0
2014-12-05 13:50:00,80.93,80.93,80.88,80.9,4600.0,73.1175,73.1175,73.0723,73.0904,4600.0
2014-12-05 13:55:00,80.89,80.96,80.89,80.94,1900.0,73.0813,73.1446,73.0813,73.1265,1900.0
2014-12-05 14:00:00,80.93,80.94,80.92,80.93,3100.0,73.1175,73.1265,73.1084,73.1175,3100.0
2014-12-05 14:05:00,80.93,81.02,80.93,81.0,4300.0,73.1175,73.1988,73.1175,73.1807,4300.0
2014-12-05 14:10:00,81.01,81.05,81.01,81.05,3100.0,73.1898,73.2259,73.1898,73.2259,3100.0
2014-12-05 14:15:00,81.04,81.06,81.03,81.06,1900.0,73.2169,73.2349,73.2078,73.2349,1900.0
2014-12-05 14:20:00,81.06,81.09,81.02,81.03,17300.0,73.2349,73.262,73.1988,73.2078,17300.0
2014-12-05 14:25:00,81.03,81.04,81.0,81.04,2400.0,73.2078,73.2169,73.1807,73.2169,2400.0
2014-12-05 14:30:00,81.04,81.05,81.0,81.0,2700.0,73.2169,73.2259,73.1807,73.1807,2700.0
2014-12-05 14:35:00,81.01,81.02,80.96,80.97,3500.0,73.1898,73.1988,73.1446,73.1536,3500.0
2014-12-05 14:40:00,80.95,80.97,80.95,80.96,2700.0,73.1355,73.1536,73.1355,73.1446,2700.0
2014-12-05 14:45:00,80.94,80.95,80.9,80.92,1700.0,73.1265,73.1355,73.0904,73.1084,1700.0
2014-12-05 14:50:00,80.92,80.94,80.91,80.93,3700.0,73.1084,73.1265,73.0994,73.1175,3700.0
2014-12-05 14:55:00,80.92,80.93,80.89,80.89,6500.0,73.1084,73.1175,73.0813,73.0813,6500.0
2014-12-05 15:00:00,80.89,80.93,80.86,80.92,5100.0,73.0813,73.1175,73.0542,73.1084,5100.0
2014-12-05 15:05:00,80.92,80.93,80.91,80.91,1400.0,73.1084,73.1175,73.0994,73.0994,1400.0
2014-12-05 15:10:00,80.92,80.93,80.91,80.91,4600.0,73.1084,73.1175,73.0994,73.0994,4600.0
2014-12-05 15:15:00,80.91,80.93,80.88,80.92,7300.0,73.0994,73.1175,73.0723,73.1084,7300.0
2014-12-05 15:20:00,80.92,80.94,80.9,80.92,4400.0,73.1084,73.1265,73.0904,73.1084,4400.0
2014-12-05 15:25:00,80.93,80.96,80.93,80.95,4500.0,73.1175,73.1446,73.1175,73.1355,4500.0
2014-12-05 15:30:00,80.94,80.95,80.88,80.89,7600.0,73.1265,73.1355,73.0723,73.0813,7600.0
2014-12-05 15:35:00,80.88,80.91,80.83,80.91,11400.0,73.0723,73.0994,73.0271,73.0994,11400.0
2014-12-05 15:40:00,80.92,80.97,80.91,80.94,11300.0,73.1084,73.1536,73.0994,73.1265,11300.0
2014-12-05 15:45:00,80.93,80.95,80.81,80.81,14900.0,73.1175,73.1355,73.0091,73.0091,14900.0
2014-12-05 15:50:00,80.82,80.93,80.82,80.91,11300.0,73.0181,73.1175,73.0181,73.0994,11300.0
2014-12-05 15:55:00,80.91,80.98,80.87,80.95,29200.0,73.0994,73.1626,73.0633,73.1355,29200.0
2014-12-08 09:30:00,81.02,81.02,80.72,80.81,12600.0,73.1988,73.1988,72.9277,73.0091,12600.0
2014-12-08 09:35:00,81.02,81.28,80.94,81.22,7200.0,73.1988,73.4337,73.1265,73.3795,7200.0
2014-12-08 09:40:00,81.22,81.26,81.17,81.25,3200.0,73.3795,73.4156,73.3343,73.4066,3200.0
2014-12-08 09:45:00,81.27,81.39,81.27,81.38,1900.0,73.4247,73.5331,73.4247,73.524,1900.0
2014-12-08 09:50:00,81.37,81.4,81.09,81.25,17100.0,73.515,73.5421,73.262,73.4066,17100.0
2014-12-08 09:55:00,81.25,81.25,80.95,80.95,8500.0,73.4066,73.4066,73.1355,73.1355,8500.0
2014-12-08 10:00:00,80.97,81.02,80.93,81.0,12800.0,73.1536,73.1988,73.1175,73.1807,12800.0
2014-12-08 10:05:00,81.01,81.1,81.01,81.07,4300.0,73.1898,73.2711,73.1898,73.244,4300.0
2014-12-08 10:10:00,81.11,81.12,81.03,81.03,6400.0,73.2801,73.2891,73.2078,73.2078,6400.0
2014-12-08 10:15:00,81.03,81.07,80.98,80.99,9500.0,73.2078,73.244,73.1626,73.1717,9500.0
2014-12-08 10:20:00,81.01,81.09,81.01,81.05,6000.0,73.1898,73.262,73.1898,73.2259,6000.0
2014-12-08 10:25:00,81.03,81.15,81.03,81.15,4300.0,73.2078,73.3162,73.2078,73.3162,4300.0
2014-12-08 10:30:00,81.17,81.25,81.16,81.25,1500.0,73.3343,73.4066,73.3253,73.4066,1500.0
2014-12-08 10:35:00,81.25,81.27,81.24,81.27,1600.0,73.4066,73.4247,73.3976,73.4247,1600.0
2014-12-08 10:40:00,81.28,81.3,81.26,81.29,1300.0,73.4337,73.4518,73.4156,73.4427,1300.0
2014-12-08 10:45:00,81.31,81.37,81.31,81.37,2000.0,73.4608,73.515,73.4608,73.515,2000.0
2014-12-08 10:50:00,81.38,81.39,81.36,81.39,1100.0,73.524,73.5331,73.506,73.5331,1100.0
2014-12-08 10:55:00,81.4,81.43,81.37,81.43,1700.0,73.5421,73.5692,73.515,73.5692,1700.0
2014-12-08 11:00:00,81.42,81.42,81.38,81.4,2600.0,73.5602,73.5602,73.524,73.5421,2600.0
2014-12-08 11:05:00,81.38,81.38,81.32,81.36,2100.0,73.524,73.524,73.4698,73.506,2100.0
2014-12-08 11:10:00,81.37,81.4,81.37,81.4,500.0,73.515,73.5421,73.515,73.5421,500.0
2014-12-08 11:15:00,81.39,81.39,81.32,81.34,1600.0,73.5331,73.5331,73.4698,73.4879,1600.0
2014-12-08 11:20:00,81.34,81.38,81.34,81.34,4000.0,73.4879,73.524,73.4879,73.4879,4000.0
2014-12-08 11:25:00,81.32,81.32,81.15,81.16,2900.0,73.4698,73.4698,73.3162,73.3253,2900.0
2014-12-08 11:30:00,81.15,81.17,81.15,81.15,1000.0,73.3162,73.3343,73.3162,73.3162,1000.0
2014-12-08 11:35:00,81.14,81.2,81.14,81.19,1500.0,73.3072,73.3614,73.3072,73.3524,1500.0
2014-12-08 11:40:00,81.19,81.21,81.16,81.16,1500.0,73.3524,73.3704,73.3253,73.3253,1500.0
2014-12-08 11:45:00,81.17,81.21,81.17,81.17,2800.0,73.3343,73.3704,73.3343,73.3343,2800.0
2014-12-08 11:50:00,81.16,81.17,81.12,81.16,1700.0,73.3253,73.3343,73.2891,73.3253,1700.0
2014-12-08 11:55:00,81.14,81.14,81.1,81.1,1500.0,73.3072,73.3072,73.2711,73.2711,1500.0
2014-12-08 12:00:00,81.12,81.12,81.1,81.1,1800.0,73.2891,73.2891,73.2711,73.2711,1800.0
2014-12-08 12:05:00,81.08,81.09,80.95,80.96,7600.0,73.253,73.262,73.1355,73.1446,7600.0
2014-12-08 12:10:00,80.97,81.0,80.88,81.0,11200.0,73.1536,73.1807,73.0723,73.1807,11200.0
2014-12-08 12:15:00,81.0,81.05,80.97,81.02,8100.0,73.1807,73.2259,73.1536,73.1988,8100.0
2014-12-08 12:20:00,80.99,81.05,80.98,81.03,6300.0,73.1717,73.2259,73.1626,73.2078,6300.0
2014-12-08 12:25:00,81.02,81.04,80.99,81.01,1700.0,73.1988,73.2169,73.1717,73.1898,1700.0
2014-12-08 12:30:00,80.99,81.04,80.98,81.04,2500.0,73.1717,73.2169,73.1626,73.2169,2500.0
2014-12-08 12:35:00,81.02,81.04,80.99,81.02,3900.0,73.1988,73.2169,73.1717,73.1988,3900.0
2014-12-08 12:40:00,81.03,81.04,81.02,81.04,5200.0,73.2078,73.2169,73.1988,73.2169,5200.0
2014-12-08 12:45:00,81.02,81.05,80.98,81.03,10600.0,73.1988,73.2259,73.1626,73.2078,10600.0
2014-12-08 12:50:00,81.02,81.06,80.99,81.01,8100.0,73.1988,73.2349,73.1717,73.1898,8100.0
2014-12-08 12:55:00,81.0,81.04,80.99,81.0,6500.0,73.1807,73.2169,73.1717,73.1807,6500.0
2014-12-08 13:00:00,81.01,81.04,80.98,81.04,2800.0,73.1898,73.2169,73.1626,73.2169,2800.0
2014-12-08 13:05:00,81.06,81.08,81.03,81.04,3500.0,73.2349,73.253,73.2078,73.2169,3500.0
2014-12-08 13:10:00,81.04,81.06,81.0,81.01,2100.0,73.2169,73.2349,73.1807,73.1898,2100.0
2014-12-08 13:15:00,81.0,81.01,81.0,81.0,1200.0,73.1807,73.1898,73.1807,73.1807,1200.0
2014-12-08 13:20:00,80.99,81.05,80.98,80.98,10800.0,73.1717,73.2259,73.1626,73.1626,10800.0
2014-12-08 13:25:00,80.99,81.01,80.99,80.99,2000.0,73.1717,73.1898,73.1717,73.1717,2000.0
2014-12-08 13:30:00,80.98,80.99,80.93,80.96,3300.0,73.1626,73.1717,73.1175,73.1446,3300.0
2014-12-08 13:35:00,80.93,80.96,80.9,80.95,11500.0,73.1175,73.1446,73.0904,73.1355,11500.0
2014-12-08 13:40:00,80.92,81.0,80.92,80.99,11600.0,73.1084,73.1807,73.1084,73.1717,11600.0
2014-12-08 13:45:00,81.0,81.0,80.97,80.97,3500.0,73.1807,73.1807,73.1536,73.1536,3500.0
2014-12-08 13:50:00,80.98,81.01,80.96,80.98,7400.0,73.1626,73.1898,73.1446,73.1626,7400.0
2014-12-08 13:55:00,80.99,80.99,80.95,80.98,6000.0,73.1717,73.1717,73.1355,73.1626,6000.0
2014-12-08 14:00:00,80.96,80.99,80.94,80.98,6800.0,73.1446,73.1717,73.1265,73.1626,6800.0
2014-12-08 14:05:00,80.99,81.05,80.98,81.02,8200.0,73.1717,73.2259,73.1626,73.1988,8200.0
2014-12-08 14:10:00,81.02,81.02,80.86,80.86,3900.0,73.1988,73.1988,73.0542,73.0542,3900.0
2014-12-08 14:15:00,80.87,80.87,80.83,80.86,2000.0,73.0633,73.0633,73.0271,73.0542,2000.0
2014-12-08 14:20:00,80.87,80.94,80.86,80.92,6100.0,73.0633,73.1265,73.0542,73.1084,6100.0
2014-12-08 14:25:00,80.92,80.94,80.91,80.93,3700.0,73.1084,73.1265,73.0994,73.1175,3700.0
2014-12-08 14:30:00,80.92,80.96,80.92,80.96,1200.0,73.1084,73.1446,73.1084,73.1446,1200.0
2014-12-08 14:35:00,80.95,80.96,80.93,80.94,2700.0,73.1355,73.1446,73.1175,73.1265,2700.0
2014-12-08 14:40:00,80.93,80.97,80.93,80.97,2500.0,73.1175,73.1536,73.1175,73.1536,2500.0
2014-12-08 14:45:00,80.97,81.03,80.97,81.03,3000.0,73.1536,73.2078,73.1536,73.2078,3000.0
2014-12-08 14:50:00,81.06,81.16,81.05,81.16,3700.0,73.2349,73.3253,73.2259,73.3253,3700.0
2014-12-08 14:55:00,81.17,81.19,81.16,81.17,3300.0,73.3343,73.3524,73.3253,73.3343,3300.0
2014-12-08 15:00:00,81.17,81.18,81.13,81.15,4600.0,73.3343,73.3433,73.2982,73.3162,4600.0
2014-12-08 15:05:00,81.13,81.13,81.07,81.09,900.0,73.2982,73.2982,73.244,73.262,900.0
2014-12-08 15:10:00,81.08,81.11,81.08,81.1,2200.0,73.253,73.2801,73.253,73.2711,2200.0
2014-12-08 15:15:00,81.09,81.1,80.99,81.0,2100.0,73.262,73.2711,73.1717,73.1807,2100.0
2014-12-08 15:20:00,81.0,81.09,80.99,81.09,3800.0,73.1807,73.262,73.1717,73.262,3800.0
2014-12-08 15:25:00,81.1,81.16,81.1,81.13,2200.0,73.2711,73.3253,73.2711,73.2982,2200.0
2014-12-08 15:30:00,81.13,81.13,81.06,81.06,2900.0,73.2982,73.2982,73.2349,73.2349,2900.0
2014-12-08 15:35:00,81.06,81.16,81.06,81.16,6300.0,73.2349,73.3253,73.2349,73.3253,6300.0
2014-12-08 15:40:00,81.15,81.15,81.01,81.07,6700.0,73.3162,73.3162,73.1898,73.244,6700.0
2014-12-08 15:45:00,81.06,81.08,80.92,80.96,11100.0,73.2349,73.253,73.1084,73.1446,11100.0
2014-12-08 15:50:00,80.97,81.03,80.95,80.99,9400.0,73.1536,73.2078,73.1355,73.1717,9400.0
2014-12-08 15:55:00,81.0,81.05,80.97,81.0,17500.0,73.1807,73.2259,73.1536,73.1807,17500.0
2014-12-09 09:30:00,80.66,80.86,80.16,80.72,12900.0,72.8735,73.0542,72.4218,72.9277,12900.0
2014-12-09 09:35:00,80.67,80.7,80.5,80.63,6500.0,72.8826,72.9097,72.729,72.8464,6500.0
2014-12-09 09:40:00,80.67,80.68,80.51,80.51,3800.0,72.8826,72.8916,72.738,72.738,3800.0
2014-12-09 09:45:00,80.56,80.57,80.32,80.33,12500.0,72.7832,72.7922,72.5664,72.5754,12500.0
2014-12-09 09:50:00,80.35,80.36,80.28,80.28,600.0,72.5935,72.6025,72.5302,72.5302,600.0
2014-12-09 09:55:00,80.27,80.34,80.26,80.34,2000.0,72.5212,72.5844,72.5122,72.5844,2000.0
2014-12-09 10:00:00,80.31,80.49,80.29,80.3,5000.0,72.5573,72.72,72.5393,72.5483,5000.0
2014-12-09 10:05:00,80.25,80.25,80.16,80.2,1400.0,72.5031,72.5031,72.4218,72.4579,1400.0
2014-12-09 10:10:00,80.23,80.26,80.18,80.18,3100.0,72.4851,72.5122,72.4399,72.4399,3100.0
2014-12-09 10:15:00,80.27,80.29,80.22,80.24,2100.0,72.5212,72.5393,72.476,72.4941,2100.0
2014-12-09 10:20:00,80.24,80.29,80.21,80.22,7900.0,72.4941,72.5393,72.467,72.476,7900.0
2014-12-09 10:25:00,80.21,80.26,80.19,80.24,22900.0,72.467,72.5122,72.4489,72.4941,22900.0
2014-12-09 10:30:00,80.28,80.28,80.21,80.25,3000.0,72.5302,72.5302,72.467,72.5031,3000.0
2014-12-09 10:35:00,80.3,80.4,80.3,80.4,2300.0,72.5483,72.6386,72.5483,72.6386,2300.0
2014-12-09 10:40:00,80.42,80.58,80.42,80.58,1900.0,72.6567,72.8013,72.6567,72.8013,1900.0
2014-12-09 10:45:00,80.59,80.67,80.59,80.65,1700.0,72.8103,72.8826,72.8103,72.8645,1700.0
2014-12-09 10:50:00,80.69,80.76,80.69,80.71,2000.0,72.9006,72.9639,72.9006,72.9187,2000.0
2014-12-09 10:55:00,80.7,80.71,80.68,80.69,2800.0,72.9097,72.9187,72.8916,72.9006,2800.0
2014-12-09 11:00:00,80.7,80.71,80.67,80.68,2500.0,72.9097,72.9187,72.8826,72.8916,2500.0
2014-12-09 11:05:00,80.68,80.71,80.64,80.64,4100.0,72.8916,72.9187,72.8555,72.8555,4100.0
2014-12-09 11:10:00,80.69,80.71,80.68,80.71,1800.0,72.9006,72.9187,72.8916,72.9187,1800.0
2014-12-09 11:15:00,80.72,80.77,80.69,80.77,3000.0,72.9277,72.9729,72.9006,72.9729,3000.0
2014-12-09 11:20:00,80.79,80.81,80.79,80.79,3100.0,72.991,73.0091,72.991,72.991,3100.0
2014-12-09 11:25:00,80.82,80.92,80.82,80.92,4300.0,73.0181,73.1084,73.0181,73.1084,4300.0
2014-12-09 11:30:00,80.92,80.93,80.9,80.91,3600.0,73.1084,73.1175,73.0904,73.0994,3600.0
2014-12-09 11:35:00,80.89,80.92,80.87,80.92,3600.0,73.0813,73.1084,73.0633,73.1084,3600.0
2014-12-09 11:40:00,80.93,80.95,80.91,80.93,2600.0,73.1175,73.1355,73.0994,73.1175,2600.0
2014-12-09 11:45:00,80.89,80.93,80.86,80.89,4200.0,73.0813,73.1175,73.0542,73.0813,4200.0
2014-12-09 11:50:00,80.9,80.94,80.87,80.91,7200.0,73.0904,73.1265,73.0633,73.0994,7200.0
2014-12-09 11:55:00,80.92,80.95,80.92,80.95,900.0,73.1084,73.1355,73.1084,73.1355,900.0
2014-12-09 12:00:00,80.94,80.95,80.88,80.91,2100.0,73.1265,73.1355,73.0723,73.0994,2100.0
2014-12-09 12:05:00,80.9,80.91,80.9,80.9,1500.0,73.0904,73.0994,73.0904,73.0904,1500.0
2014-12-09 12:10:00,80.89,80.91,80.86,80.91,1300.0,73.0813,73.0994,73.0542,73.0994,1300.0
2014-12-09 12:15:00,80.91,80.91,80.87,80.88,1900.0,73.0994,73.0994,73.0633,73.0723,1900.0
2014-12-09 12:20:00,80.9,80.9,80.87,80.88,2700.0,73.0904,73.0904,73.0633,73.0723,2700.0
2014-12-09 12:25:00,80.9,80.97,80.9,80.97,2100.0,73.0904,73.1536,73.0904,73.1536,2100.0
2014-12-09 12:30:00,81.0,81.02,81.0,81.0,2600.0,73.1807,73.1988,73.1807,73.1807,2600.0
2014-12-09 12:35:00,81.04,81.11,81.04,81.11,2800.0,73.2169,73.2801,73.2169,73.2801,2800.0
2014-12-09 12:40:00,81.14,81.19,81.14,81.17,1800.0,73.3072,73.3524,73.3072,73.3343,1800.0
2014-12-09 12:45:00,81.18,81.19,81.13,81.13,4100.0,73.3433,73.3524,73.2982,73.2982,4100.0
2014-12-09 12:50:00,81.15,81.16,81.11,81.13,16700.0,73.3162,73.3253,73.2801,73.2982,16700.0
2014-12-09 12:55:00,81.13,81.15,81.11,81.13,7100.0,73.2982,73.3162,73.2801,73.2982,7100.0
2014-12-09 13:00:00,81.14,81.23,81.14,81.18,8200.0,73.3072,73.3885,73.3072,73.3433,8200.0
2014-12-09 13:05:00,81.23,81.23,81.2,81.2,1600.0,73.3885,73.3885,73.3614,73.3614,1600.0
2014-12-09 13:10:00,81.21,81.32,81.2,81.31,3300.0,73.3704,73.4698,73.3614,73.4608,3300.0
2014-12-09 13:15:00,81.29,81.3,81.27,81.28,2800.0,73.4427,73.4518,73.4247,73.4337,2800.0
2014-12-09 13:20:00,81.28,81.32,81.28,81.31,1800.0,73.4337,73.4698,73.4337,73.4608,1800.0
2014-12-09 13:25:00,81.29,81.3,81.23,81.25,2100.0,73.4427,73.4518,73.3885,73.4066,2100.0
2014-12-09 13:30:00,81.26,81.35,81.26,81.35,3600.0,73.4156,73.4969,73.4156,73.4969,3600.0
2014-12-09 13:35:00,81.38,81.4,81.36,81.38,1700.0,73.524,73.5421,73.506,73.524,1700.0
2014-12-09 13:40:00,81.4,81.4,81.36,81.37,15900.0,73.5421,73.5421,73.506,73.515,15900.0
2014-12-09 13:45:00,81.37,81.37,81.29,81.3,6700.0,73.515,73.515,73.4427,73.4518,6700.0
2014-12-09 13:50:00,81.26,81.26,81.25,81.25,500.0,73.4156,73.4156,73.4066,73.4066,500.0
2014-12-09 13:55:00,81.25,81.3,81.24,81.3,4800.0,73.4066,73.4518,73.3976,73.4518,4800.0
2014-12-09 14:00:00,81.3,81.31,81.24,81.24,2100.0,73.4518,73.4608,73.3976,73.3976,2100.0
2014-12-09 14:05:00,81.24,81.29,81.24,81.28,1500.0,73.3976,73.4427,73.3976,73.4337,1500.0
2014-12-09 14:10:00,81.27,81.27,81.16,81.16,2600.0,73.4247,73.4247,73.3253,73.3253,2600.0
2014-12-09 14:15:00,81.18,81.18,81.08,81.11,5500.0,73.3433,73.3433,73.253,73.2801,5500.0
2014-12-09 14:20:00,81.12,81.14,81.11,81.14,3400.0,73.2891,73.3072,73.2801,73.3072,3400.0
2014-12-09 14:25:00,81.12,81.14,81.1,81.14,2200.0,73.2891,73.3072,73.2711,73.3072,2200.0
2014-12-09 14:30:00,81.11,81.12,81.05,81.05,4400.0,73.2801,73.2891,73.2259,73.2259,4400.0
2014-12-09 14:35:00,81.05,81.09,81.03,81.08,2400.0,73.2259,73.262,73.2078,73.253,2400.0
2014-12-09 14:40:00,81.08,81.17,81.07,81.15,3400.0,73.253,73.3343,73.244,73.3162,3400.0
2014-12-09 14:45:00,81.13,81.21,81.13,81.14,2500.0,73.2982,73.3704,73.2982,73.3072,2500.0
2014-12-09 14:50:00,81.12,81.12,81.06,81.09,2400.0,73.2891,73.2891,73.2349,73.262,2400.0
2014-12-09 14:55:00,81.07,81.12,81.07,81.12,1500.0,73.244,73.2891,73.244,73.2891,1500.0
2014-12-09 15:00:00,81.13,81.21,81.13,81.2,5400.0,73.2982,73.3704,73.2982,73.3614,5400.0
2014-12-09 15:05:00,81.18,81.18,81.13,81.15,3200.0,73.3433,73.3433,73.2982,73.3162,3200.0
2014-12-09 15:10:00,81.16,81.18,81.14,81.14,2000.0,73.3253,73.3433,73.3072,73.3072,2000.0
2014-12-09 15:15:00,81.15,81.16,81.14,81.16,2600.0,73.3162,73.3253,73.3072,73.3253,2600.0
2014-12-09 15:20:00,81.16,81.17,81.15,81.16,4100.0,73.3253,73.3343,73.3162,73.3253,4100.0
2014-12-09 15:25:00,81.16,81.23,81.14,81.22,5000.0,73.3253,73.3885,73.3072,73.3795,5000.0
2014-12-09 15:30:00,81.2,81.21,81.14,81.14,3400.0,73.3614,73.3704,73.3072,73.3072,3400.0
2014-12-09 15:35:00,81.14,81.19,81.14,81.18,4000.0,73.3072,73.3524,73.3072,73.3433,4000.0
2014-12-09 15:40:00,81.19,81.28,81.18,81.26,6200.0,73.3524,73.4337,73.3433,73.4156,6200.0
2014-12-09 15:45:00,81.26,81.26,81.19,81.25,6100.0,73.4156,73.4156,73.3524,73.4066,6100.0
2014-12-09 15:50:00,81.25,81.33,81.25,81.33,7200.0,73.4066,73.4789,73.4066,73.4789,7200.0
2014-12-09 15:55:00,81.33,81.41,81.29,81.32,20200.0,73.4789,73.5511,73.4427,73.4698,20200.0
2014-12-10 09:30:00,81.24,81.51,80.96,81.4,4400.0,73.3976,73.6415,73.1446,73.5421,4400.0
2014-12-10 09:35:00,81.2,81.35,81.2,81.22,1500.0,73.3614,73.4969,73.3614,73.3795,1500.0
2014-12-10 09:40:00,81.27,81.35,81.11,81.11,1800.0,73.4247,73.4969,73.2801,73.2801,1800.0
2014-12-10 09:45:00,81.17,81.17,81.05,81.05,1200.0,73.3343,73.3343,73.2259,73.2259,1200.0
2014-12-10 09:50:00,81.06,81.06,80.81,80.81,2200.0,73.2349,73.2349,73.0091,73.0091,2200.0
2014-12-10 09:55:00,80.82,80.98,80.81,80.94,5100.0,73.0181,73.1626,73.0091,73.1265,5100.0
2014-12-10 10:00:00,80.92,80.92,80.8,80.82,2100.0,73.1084,73.1084,73.0,73.0181,2100.0
2014-12-10 10:05:00,80.83,80.93,80.83,80.86,10100.0,73.0271,73.1175,73.0271,73.0542,10100.0
2014-12-10 10:10:00,80.83,80.89,80.79,80.85,1900.0,73.0271,73.0813,72.991,73.0452,1900.0
2014-12-10 10:15:00,80.84,80.99,80.82,80.96,28300.0,73.0362,73.1717,73.0181,73.1446,28300.0
2014-12-10 10:20:00,80.98,80.98,80.96,80.96,200.0,73.1626,73.1626,73.1446,73.1446,200.0
2014-12-10 10:25:00,80.92,80.93,80.9,80.93,1200.0,73.1084,73.1175,73.0904,73.1175,1200.0
2014-12-10 10:30:00,80.94,80.97,80.89,80.91,2000.0,73.1265,73.1536,73.0813,73.0994,2000.0
2014-12-10 10:35:00,80.88,80.95,80.84,80.95,5500.0,73.0723,73.1355,73.0362,73.1355,5500.0
2014-12-10 10:40:00,81.0,81.02,80.99,81.02,500.0,73.1807,73.1988,73.1717,73.1988,500.0
2014-12-10 10:45:00,81.01,81.07,81.01,81.03,1400.0,73.1898,73.244,73.1898,73.2078,1400.0
2014-12-10 10:50:00,81.02,81.02,81.01,81.01,300.0,73.1988,73.1988,73.1898,73.1898,300.0
2014-12-10 10:55:00,81.11,81.18,81.11,81.18,700.0,73.2801,73.3433,73.2801,73.3433,700.0
2014-12-10 11:00:00,81.17,81.17,81.12,81.13,1400.0,73.3343,73.3343,73.2891,73.2982,1400.0
2014-12-10 11:05:00,81.15,81.24,81.15,81.23,1100.0,73.3162,73.3976,73.3162,73.3885,1100.0
2014-12-10 11:10:00,81.21,81.24,81.21,81.23,500.0,73.3704,73.3976,73.3704,73.3885,500.0
2014-12-10 11:15:00,81.23,81.23,81.07,81.11,3500.0,73.3885,73.3885,73.244,73.2801,3500.0
2014-12-10 11:20:00,81.11,81.16,81.11,81.15,1200.0,73.2801,73.3253,73.2801,73.3162,1200.0
2014-12-10 11:25:00,81.16,81.23,81.14,81.21,16300.0,73.3253,73.3885,73.3072,73.3704,16300.0
2014-12-10 11:30:00,81.18,81.23,81.17,81.18,4500.0,73.3433,73.3885,73.3343,73.3433,4500.0
2014-12-10 11:35:00,81.17,81.18,81.09,81.17,4100.0,73.3343,73.3433,73.262,73.3343,4100.0
2014-12-10 11:40:00,81.15,81.21,81.1,81.18,10800.0,73.3162,73.3704,73.2711,73.3433,10800.0
2014-12-10 11:45:00,81.16,81.22,81.14,81.21,1800.0,73.3253,73.3795,73.3072,73.3704,1800.0
2014-12-10 11:50:00,81.26,81.32,81.25,81.31,1200.0,73.4156,73.4698,73.4066,73.4608,1200.0
2014-12-10 11:55:00,81.3,81.32,81.21,81.22,5000.0,73.4518,73.4698,73.3704,73.3795,5000.0
2014-12-10 12:00:00,81.22,81.29,81.22,81.25,14700.0,73.3795,73.4427,73.3795,73.4066,14700.0
2014-12-10 12:05:00,81.25,81.26,81.2,81.23,1700.0,73.4066,73.4156,73.3614,73.3885,1700.0
2014-12-10 12:10:00,81.2,81.2,81.14,81.15,2700.0,73.3614,73.3614,73.3072,73.3162,2700.0
2014-12-10 12:15:00,81.15,81.15,81.05,81.07,700.0,73.3162,73.3162,73.2259,73.244,700.0
2014-12-10 12:20:00,81.03,81.05,81.02,81.02,2000.0,73.2078,73.2259,73.1988,73.1988,2000.0
2014-12-10 12:25:00,81.02,81.02,80.91,80.92,1600.0,73.1988,73.1988,73.0994,73.1084,1600.0
2014-12-10 12:30:00,80.94,80.94,80.88,80.89,1000.0,73.1265,73.1265,73.0723,73.0813,1000.0
2014-12-10 12:35:00,80.87,80.98,80.87,80.96,4200.0,73.0633,73.1626,73.0633,73.1446,4200.0
2014-12-10 12:40:00,80.98,81.02,80.97,81.02,6100.0,73.1626,73.1988,73.1536,73.1988,6100.0
2014-12-10 12:45:00,81.0,81.04,80.99,80.99,1200.0,73.1807,73.2169,73.1717,73.1717,1200.0
2014-12-10 12:50:00,81.06,81.07,80.96,80.96,2100.0,73.2349,73.244,73.1446,73.1446,2100.0
2014-12-10 12:55:00,80.95,80.95,80.92,80.95,1300.0,73.1355,73.1355,73.1084,73.1355,1300.0
2014-12-10 13:00:00,80.94,80.97,80.94,80.97,1100.0,73.1265,73.1536,73.1265,73.1536,1100.0
2014-12-10 13:05:00,80.96,80.96,80.88,80.94,4000.0,73.1446,73.1446,73.0723,73.1265,4000.0
2014-12-10 13:10:00,80.96,80.99,80.8,80.83,17500.0,73.1446,73.1717,73.0,73.0271,17500.0
2014-12-10 13:15:00,80.83,80.83,80.73,80.76,2000.0,73.0271,73.0271,72.9368,72.9639,2000.0
2014-12-10 13:20:00,80.78,80.9,80.77,80.89,4400.0,72.982,73.0904,72.9729,73.0813,4400.0
2014-12-10 13:25:00,80.91,80.97,80.9,80.97,11700.0,73.0994,73.1536,73.0904,73.1536,11700.0
2014-12-10 13:30:00,80.94,80.94,80.88,80.9,3300.0,73.1265,73.1265,73.0723,73.0904,3300.0
2014-12-10 13:35:00,80.9,80.92,80.88,80.91,2300.0,73.0904,73.1084,73.0723,73.0994,2300.0
2014-12-10 13:40:00,80.89,80.91,80.88,80.91,3300.0,73.0813,73.0994,73.0723,73.0994,3300.0
2014-12-10 13:45:00,80.9,80.9,80.8,80.8,8600.0,73.0904,73.0904,73.0,73.0,8600.0
2014-12-10 13:50:00,80.75,80.84,80.74,80.81,3400.0,72.9549,73.0362,72.9458,73.0091,3400.0
2014-12-10 13:55:00,80.81,80.84,80.75,80.79,5500.0,73.0091,73.0362,72.9549,72.991,5500.0
2014-12-10 14:00:00,80.78,80.84,80.76,80.84,4300.0,72.982,73.0362,72.9639,73.0362,4300.0
2014-12-10 14:05:00,80.83,80.85,80.77,80.77,2500.0,73.0271,73.0452,72.9729,72.9729,2500.0
2014-12-10 14:10:00,80.76,80.79,80.74,80.77,6500.0,72.9639,72.991,72.9458,72.9729,6500.0
2014-12-10 14:15:00,80.74,80.79,80.74,80.74,5600.0,72.9458,72.991,72.9458,72.9458,5600.0
2014-12-10 14:20:00,80.7,80.72,80.66,80.66,21700.0,72.9097,72.9277,72.8735,72.8735,21700.0
2014-12-10 14:25:00,80.68,80.68,80.57,80.57,4200.0,72.8916,72.8916,72.7922,72.7922,4200.0
2014-12-10 14:30:00,80.56,80.56,80.52,80.54,5700.0,72.7832,72.7832,72.7471,72.7651,5700.0
2014-12-10 14:35:00,80.55,80.6,80.52,80.53,5500.0,72.7742,72.8193,72.7471,72.7561,5500.0
2014-12-10 14:40:00,80.57,80.59,80.49,80.5,29000.0,72.7922,72.8103,72.72,72.729,29000.0
2014-12-10 14:45:00,80.5,80.51,80.46,80.5,4500.0,72.729,72.738,72.6928,72.729,4500.0
2014-12-10 14:50:00,80.48,80.49,80.44,80.46,3300.0,72.7109,72.72,72.6748,72.6928,3300.0
2014-12-10 14:55:00,80.45,80.46,80.34,80.34,8400.0,72.6838,72.6928,72.5844,72.5844,8400.0
2014-12-10 15:00:00,80.34,80.4,80.34,80.4,6100.0,72.5844,72.6386,72.5844,72.6386,6100.0
2014-12-10 15:05:00,80.4,80.52,80.36,80.52,5300.0,72.6386,72.7471,72.6025,72.7471,5300.0
2014-12-10 15:10:00,80.53,80.63,80.53,80.56,2400.0,72.7561,72.8464,72.7561,72.7832,2400.0
2014-12-10 15:15:00,80.57,80.7,80.5,80.7,4600.0,72.7922,72.9097,72.729,72.9097,4600.0
2014-12-10 15:20:00,80.67,80.73,80.66,80.69,3600.0,72.8826,72.9368,72.8735,72.9006,3600.0
2014-12-10 15:25:00,80.68,80.71,80.64,80.68,5300.0,72.8916,72.9187,72.8555,72.8916,5300.0
2014-12-10 15:30:00,80.69,80.71,80.58,80.71,5100.0,72.9006,72.9187,72.8013,72.9187,5100.0
2014-12-10 15:35:00,80.74,80.74,80.65,80.69,8300.0,72.9458,72.9458,72.8645,72.9006,8300.0
2014-12-10 15:40:00,80.68,80.71,80.61,80.64,11800.0,72.8916,72.9187,72.8284,72.8555,11800.0
2014-12-10 15:45:00,80.61,80.63,80.52,80.53,29500.0,72.8284,72.8464,72.7471,72.7561,29500.0
2014-12-10 15:50:00,80.53,80.66,80.53,80.66,31700.0,72.7561,72.8735,72.7561,72.8735,31700.0
2014-12-10 15:55:00,80.66,80.7,80.6,80.63,48800.0,72.8735,72.9097,72.8193,72.8464,48800.0
2014-12-11 09:30:00,80.86,81.16,80.68,80.68,7500.0,73.0542,73.3253,72.8916,72.8916,7500.0
2014-12-11 09:35:00,80.98,81.08,80.8,81.07,8200.0,73.1626,73.253,73.0,73.244,8200.0
2014-12-11 09:40:00,81.09,81.26,80.94,81.22,3200.0,73.262,73.4156,73.1265,73.3795,3200.0
2014-12-11 09:45:00,81.22,81.36,81.22,81.35,1200.0,73.3795,73.506,73.3795,73.4969,1200.0
2014-12-11 09:50:00,81.35,81.61,81.34,81.61,3800.0,73.4969,73.7318,73.4879,73.7318,3800.0
2014-12-11 09:55:00,81.6,81.64,81.59,81.59,600.0,73.7228,73.7589,73.7138,73.7138,600.0
2014-12-11 10:00:00,81.64,81.83,81.64,81.83,6300.0,73.7589,73.9306,73.7589,73.9306,6300.0
2014-12-11 10:05:00,81.83,81.89,81.69,81.74,5100.0,73.9306,73.9848,73.8041,73.8493,5100.0
2014-12-11 10:10:00,81.69,81.69,81.52,81.6,1600.0,73.8041,73.8041,73.6505,73.7228,1600.0
2014-12-11 10:15:00,81.6,81.74,81.55,81.74,2100.0,73.7228,73.8493,73.6776,73.8493,2100.0
2014-12-11 10:20:00,81.74,81.76,81.51,81.56,3700.0,73.8493,73.8674,73.6415,73.6867,3700.0
2014-12-11 10:25:00,81.56,81.65,81.51,81.55,2800.0,73.6867,73.768,73.6415,73.6776,2800.0
2014-12-11 10:30:00,81.56,81.67,81.56,81.63,1900.0,73.6867,73.786,73.6867,73.7499,1900.0
2014-12-11 10:35:00,81.6,81.61,81.43,81.49,5800.0,73.7228,73.7318,73.5692,73.6234,5800.0
2014-12-11 10:40:00,81.53,81.53,81.43,81.43,2800.0,73.6596,73.6596,73.5692,73.5692,2800.0
2014-12-11 10:45:00,81.48,81.48,81.33,81.33,1700.0,73.6144,73.6144,73.4789,73.4789,1700.0
2014-12-11 10:50:00,81.28,81.36,81.27,81.28,44400.0,73.4337,73.506,73.4247,73.4337,44400.0
2014-12-11 10:55:00,81.28,81.32,81.18,81.18,1900.0,73.4337,73.4698,73.3433,73.3433,1900.0
2014-12-11 11:00:00,81.19,81.19,81.11,81.18,6400.0,73.3524,73.3524,73.2801,73.3433,6400.0
2014-12-11 11:05:00,81.16,81.2,81.14,81.16,3000.0,73.3253,73.3614,73.3072,73.3253,3000.0
2014-12-11 11:10:00,81.14,81.18,81.12,81.18,4700.0,73.3072,73.3433,73.2891,73.3433,4700.0
2014-12-11 11:15:00,81.18,81.21,81.18,81.2,1400.0,73.3433,73.3704,73.3433,73.3614,1400.0
2014-12-11 11:20:00,81.17,81.2,81.14,81.19,5200.0,73.3343,73.3614,73.3072,73.3524,5200.0
2014-12-11 11:25:00,81.21,81.23,81.14,81.17,2900.0,73.3704,73.3885,73.3072,73.3343,2900.0
2014-12-11 11:30:00,81.17,81.17,81.14,81.14,3700.0,73.3343,73.3343,73.3072,73.3072,3700.0
2014-12-11 11:35:00,81.14,81.22,81.13,81.2,8200.0,73.3072,73.3795,73.2982,73.3614,8200.0
2014-12-11 11:40:00,81.16,81.16,81.14,81.14,1300.0,73.3253,73.3253,73.3072,73.3072,1300.0
2014-12-11 11:45:00,81.14,81.16,81.13,81.15,2700.0,73.3072,73.3253,73.2982,73.3162,2700.0
2014-12-11 11:50:00,81.15,81.21,81.13,81.21,5100.0,73.3162,73.3704,73.2982,73.3704,5100.0
2014-12-11 11:55:00,81.18,81.22,81.14,81.17,3200.0,73.3433,73.3795,73.3072,73.3343,3200.0
2014-12-11 12:00:00,81.17,81.22,81.15,81.18,2200.0,73.3343,73.3795,73.3162,73.3433,2200.0
2014-12-11 12:05:00,81.18,81.19,81.14,81.19,2800.0,73.3433,73.3524,73.3072,73.3524,2800.0
2014-12-11 12:10:00,81.15,81.19,81.14,81.19,2600.0,73.3162,73.3524,73.3072,73.3524,2600.0
2014-12-11 12:15:00,81.18,81.18,81.14,81.14,2000.0,73.3433,73.3433,73.3072,73.3072,2000.0
2014-12-11 12:20:00,81.15,81.19,81.13,81.17,7800.0,73.3162,73.3524,73.2982,73.3343,7800.0
2014-12-11 12:25:00,81.16,81.18,81.16,81.16,600.0,73.3253,73.3433,73.3253,73.3253,600.0
2014-12-11 12:30:00,81.16,81.2,81.16,81.18,3100.0,73.3253,73.3614,73.3253,73.3433,3100.0
2014-12-11 12:35:00,81.15,81.19,81.15,81.17,2700.0,73.3162,73.3524,73.3162,73.3343,2700.0
2014-12-11 12:40:00,81.17,81.21,81.17,81.2,3100.0,73.3343,73.3704,73.3343,73.3614,3100.0
2014-12-11 12:45:00,81.18,81.26,81.18,81.26,2400.0,73.3433,73.4156,73.3433,73.4156,2400.0
2014-12-11 12:50:00,81.26,81.26,81.24,81.26,2600.0,73.4156,73.4156,73.3976,73.4156,2600.0
2014-12-11 12:55:00,81.26,81.31,81.24,81.24,3200.0,73.4156,73.4608,73.3976,73.3976,3200.0
2014-12-11 13:00:00,81.21,81.21,81.16,81.16,2300.0,73.3704,73.3704,73.3253,73.3253,2300.0
2014-12-11 13:05:00,81.16,81.17,81.14,81.14,1900.0,73.3253,73.3343,73.3072,73.3072,1900.0
2014-12-11 13:10:00,81.14,81.18,81.14,81.16,4200.0,73.3072,73.3433,73.3072,73.3253,4200.0
2014-12-11 13:15:00,81.19,81.19,81.17,81.17,1000.0,73.3524,73.3524,73.3343,73.3343,1000.0
2014-12-11 13:20:00,81.16,81.16,81.14,81.15,4100.0,73.3253,73.3253,73.3072,73.3162,4100.0
2014-12-11 13:25:00,81.15,81.2,81.14,81.18,5700.0,73.3162,73.3614,73.3072,73.3433,5700.0
2014-12-11 13:30:00,81.18,81.18,81.15,81.17,2000.0,73.3433,73.3433,73.3162,73.3343,2000.0
2014-12-11 13:35:00,81.17,81.17,81.15,81.16,2500.0,73.3343,73.3343,73.3162,73.3253,2500.0
2014-12-11 13:40:00,81.18,81.22,81.18,81.19,1500.0,73.3433,73.3795,73.3433,73.3524,1500.0
2014-12-11 13:45:00,81.19,81.21,81.18,81.21,1500.0,73.3524,73.3704,73.3433,73.3704,1500.0
2014-12-11 13:50:00,81.2,81.21,81.18,81.2,1700.0,73.3614,73.3704,73.3433,73.3614,1700.0
2014-12-11 13:55:00,81.18,81.18,81.12,81.14,10100.0,73.3433,73.3433,73.2891,73.3072,10100.0
2014-12-11 14:00:00,81.15,81.17,81.15,81.16,4000.0,73.3162,73.3343,73.3162,73.3253,4000.0
2014-12-11 14:05:00,81.16,81.19,81.16,81.18,2100.0,73.3253,73.3524,73.3253,73.3433,2100.0
2014-12-11 14:10:00,81.16,81.16,81.15,81.15,1300.0,73.3253,73.3253,73.3162,73.3162,1300.0
2014-12-11 14:15:00,81.16,81.16,81.04,81.06,21500.0,73.3253,73.3253,73.2169,73.2349,21500.0
2014-12-11 14:20:00,81.06,81.12,81.06,81.09,3200.0,73.2349,73.2891,73.2349,73.262,3200.0
2014-12-11 14:25:00,81.09,81.09,80.92,80.92,2900.0,73.262,73.262,73.1084,73.1084,2900.0
2014-12-11 14:30:00,80.9,80.93,80.9,80.91,2300.0,73.0904,73.1175,73.0904,73.0994,2300.0
2014-12-11 14:35:00,80.93,80.94,80.85,80.93,3500.0,73.1175,73.1265,73.0452,73.1175,3500.0
2014-12-11 14:40:00,80.95,81.0,80.94,81.0,8300.0,73.1355,73.1807,73.1265,73.1807,8300.0
2014-12-11 14:45:00,81.0,81.03,80.96,81.02,10200.0,73.1807,73.2078,73.1446,73.1988,10200.0
2014-12-11 14:50:00,81.0,81.03,80.97,81.0,7300.0,73.1807,73.2078,73.1536,73.1807,7300.0
2014-12-11 14:55:00,80.98,81.02,80.96,81.02,12900.0,73.1626,73.1988,73.1446,73.1988,12900.0
2014-12-11 15:00:00,81.03,81.06,81.0,81.04,4900.0,73.2078,73.2349,73.1807,73.2169,4900.0
2014-12-11 15:05:00,81.04,81.04,81.0,81.02,2000.0,73.2169,73.2169,73.1807,73.1988,2000.0
2014-12-11 15:10:00,81.01,81.1,81.0,81.06,2500.0,73.1898,73.2711,73.1807,73.2349,2500.0
2014-12-11 15:15:00,81.06,81.14,81.04,81.13,2600.0,73.2349,73.3072,73.2169,73.2982,2600.0
2014-12-11 15:20:00,81.12,81.21,81.12,81.2,4700.0,73.2891,73.3704,73.2891,73.3614,4700.0
2014-12-11 15:25:00,81.18,81.19,81.12,81.16,3700.0,73.3433,73.3524,73.2891,73.3253,3700.0
2014-12-11 15:30:00,81.19,81.22,81.07,81.09,3800.0,73.3524,73.3795,73.244,73.262,3800.0
2014-12-11 15:35:00,81.07,81.07,81.02,81.03,6400.0,73.244,73.244,73.1988,73.2078,6400.0
2014-12-11 15:40:00,81.03,81.11,81.01,81.01,5100.0,73.2078,73.2801,73.1898,73.1898,5100.0
2014-12-11 15:45:00,81.02,81.03,80.96,80.98,14200.0,73.1988,73.2078,73.1446,73.1626,14200.0
2014-12-11 15:50:00,80.98,81.01,80.95,80.99,49200.0,73.1626,73.1898,73.1355,73.1717,49200.0
2014-12-11 15:55:00,80.99,81.1,80.98,81.08,22700.0,73.1717,73.2711,73.1626,73.253,22700.0
2014-12-12 09:30:00,81.05,81.21,80.74,80.74,13900.0,73.2259,73.3704,72.9458,72.9458,13900.0
2014-12-12 09:35:00,80.86,80.86,80.45,80.73,3400.0,73.0542,73.0542,72.6838,72.9368,3400.0
2014-12-12 09:40:00,80.65,80.76,80.54,80.65,4500.0,72.8645,72.9639,72.7651,72.8645,4500.0
2014-12-12 09:45:00,80.57,80.62,80.47,80.47,7700.0,72.7922,72.8374,72.7019,72.7019,7700.0
2014-12-12 09:50:00,80.48,80.72,80.48,80.72,2400.0,72.7109,72.9277,72.7109,72.9277,2400.0
2014-12-12 09:55:00,80.79,81.25,80.75,81.25,3300.0,72.991,73.4066,72.9549,73.4066,3300.0
2014-12-12 10:00:00,81.23,81.23,80.71,80.78,5800.0,73.3885,73.3885,72.9187,72.982,5800.0
2014-12-12 10:05:00,80.78,80.83,80.71,80.75,18700.0,72.982,73.0271,72.9187,72.9549,18700.0
2014-12-12 10:10:00,80.67,80.74,80.53,80.53,14600.0,72.8826,72.9458,72.7561,72.7561,14600.0
2014-12-12 10:15:00,80.51,80.67,80.5,80.64,5900.0,72.738,72.8826,72.729,72.8555,5900.0
2014-12-12 10:20:00,80.67,80.67,80.54,80.64,10700.0,72.8826,72.8826,72.7651,72.8555,10700.0
2014-12-12 10:25:00,80.52,80.56,80.5,80.52,5500.0,72.7471,72.7832,72.729,72.7471,5500.0
2014-12-12 10:30:00,80.55,80.57,80.5,80.53,2900.0,72.7742,72.7922,72.729,72.7561,2900.0
2014-12-12 10:35:00,80.5,80.51,80.38,80.38,5200.0,72.729,72.738,72.6206,72.6206,5200.0
2014-12-12 10:40:00,80.38,80.39,80.32,80.35,7600.0,72.6206,72.6296,72.5664,72.5935,7600.0
2014-12-12 10:45:00,80.39,80.41,80.34,80.35,1400.0,72.6296,72.6477,72.5844,72.5935,1400.0
2014-12-12 10:50:00,80.34,80.34,80.32,80.34,5400.0,72.5844,72.5844,72.5664,72.5844,5400.0
2014-12-12 10:55:00,80.33,80.35,80.21,80.21,11600.0,72.5754,72.5935,72.467,72.467,11600.0
2014-12-12 11:00:00,80.15,80.18,80.04,80.05,2500.0,72.4128,72.4399,72.3134,72.3224,2500.0
2014-12-12 11:05:00,80.07,80.14,80.05,80.12,3000.0,72.3405,72.4037,72.3224,72.3857,3000.0
2014-12-12 11:10:00,80.1,80.12,80.05,80.12,2800.0,72.3676,72.3857,72.3224,72.3857,2800.0
2014-12-12 11:15:00,80.09,80.09,79.98,80.03,11900.0,72.3586,72.3586,72.2592,72.3044,11900.0
2014-12-12 11:20:00,80.02,80.08,80.01,80.06,2500.0,72.2953,72.3495,72.2863,72.3315,2500.0
2014-12-12 11:25:00,80.04,80.08,80.01,80.06,5100.0,72.3134,72.3495,72.2863,72.3315,5100.0
2014-12-12 11:30:00,80.08,80.11,80.06,80.11,2600.0,72.3495,72.3766,72.3315,72.3766,2600.0
2014-12-12 11:35:00,80.11,80.15,80.06,80.09,1600.0,72.3766,72.4128,72.3315,72.3586,1600.0
2014-12-12 11:40:00,80.12,80.14,80.09,80.09,1100.0,72.3857,72.4037,72.3586,72.3586,1100.0
2014-12-12 11:45:00,80.08,80.13,80.08,80.1,800.0,72.3495,72.3947,72.3495,72.3676,800.0
2014-12-12 11:50:00,80.07,80.12,80.06,80.11,2100.0,72.3405,72.3857,72.3315,72.3766,2100.0
2014-12-12 11:55:00,80.14,80.14,80.0,80.03,11900.0,72.4037,72.4037,72.2773,72.3044,11900.0
2014-12-12 12:00:00,80.07,80.1,80.03,80.07,3000.0,72.3405,72.3676,72.3044,72.3405,3000.0
2014-12-12 12:05:00,80.06,80.1,80.05,80.06,3200.0,72.3315,72.3676,72.3224,72.3315,3200.0
2014-12-12 12:10:00,80.04,80.05,80.0,80.02,5100.0,72.3134,72.3224,72.2773,72.2953,5100.0
2014-12-12 12:15:00,79.99,80.05,79.99,80.02,1700.0,72.2682,72.3224,72.2682,72.2953,1700.0
2014-12-12 12:20:00,80.0,80.06,79.98,80.05,2500.0,72.2773,72.3315,72.2592,72.3224,2500.0
2014-12-12 12:25:00,80.04,80.12,80.01,80.12,2200.0,72.3134,72.3857,72.2863,72.3857,2200.0
2014-12-12 12:30:00,80.1,80.12,80.09,80.1,1400.0,72.3676,72.3857,72.3586,72.3676,1400.0
2014-12-12 12:35:00,80.08,80.09,80.01,80.06,2000.0,72.3495,72.3586,72.2863,72.3315,2000.0
2014-12-12 12:40:00,80.06,80.08,80.02,80.05,2400.0,72.3315,72.3495,72.2953,72.3224,2400.0
2014-12-12 12:45:00,80.01,80.06,80.01,80.04,1600.0,72.2863,72.3315,72.2863,72.3134,1600.0
2014-12-12 12:50:00,80.07,80.07,79.98,80.0,3900.0,72.3405,72.3405,72.2592,72.2773,3900.0
2014-12-12 12:55:00,79.98,79.98,79.94,79.95,2200.0,72.2592,72.2592,72.223,72.2321,2200.0
2014-12-12 13:00:00,79.98,79.99,79.94,79.96,10800.0,72.2592,72.2682,72.223,72.2411,10800.0
2014-12-12 13:05:00,79.98,80.02,79.96,79.98,3500.0,72.2592,72.2953,72.2411,72.2592,3500.0
2014-12-12 13:10:00,79.97,80.0,79.95,79.99,3100.0,72.2501,72.2773,72.2321,72.2682,3100.0
2014-12-12 13:15:00,80.02,80.16,80.02,80.14,1700.0,72.2953,72.4218,72.2953,72.4037,1700.0
2014-12-12 13:20:00,80.15,80.29,80.15,80.24,4100.0,72.4128,72.5393,72.4128,72.4941,4100.0
2014-12-12 13:25:00,80.22,80.23,80.15,80.16,4000.0,72.476,72.4851,72.4128,72.4218,4000.0
2014-12-12 13:30:00,80.11,80.11,80.05,80.06,1900.0,72.3766,72.3766,72.3224,72.3315,1900.0
2014-12-12 13:35:00,80.07,80.07,79.97,80.01,1700.0,72.3405,72.3405,72.2501,72.2863,1700.0
2014-12-12 13:40:00,80.01,80.02,79.94,79.95,2100.0,72.2863,72.2953,72.223,72.2321,2100.0
2014-12-12 13:45:00,79.94,79.98,79.94,79.97,2600.0,72.223,72.2592,72.223,72.2501,2600.0
2014-12-12 13:50:00,79.98,80.02,79.96,79.96,3000.0,72.2592,72.2953,72.2411,72.2411,3000.0
2014-12-12 13:55:00,79.97,80.02,79.96,79.97,3700.0,72.2501,72.2953,72.2411,72.2501,3700.0
2014-12-12 14:00:00,79.94,79.96,79.94,79.95,4700.0,72.223,72.2411,72.223,72.2321,4700.0
2014-12-12 14:05:00,79.95,79.95,79.94,79.94,7600.0,72.2321,72.2321,72.223,72.223,7600.0
2014-12-12 14:10:00,79.93,79.94,79.82,79.83,10100.0,72.214,72.223,72.1146,72.1237,10100.0
2014-12-12 14:15:00,79.82,79.82,79.74,79.76,3200.0,72.1146,72.1146,72.0424,72.0604,3200.0
2014-12-12 14:20:00,79.77,79.78,79.67,79.68,3100.0,72.0695,72.0785,71.9791,71.9881,3100.0
2014-12-12 14:25:00,79.68,79.75,79.67,79.73,14900.0,71.9881,72.0514,71.9791,72.0333,14900.0
2014-12-12 14:30:00,79.73,79.83,79.71,79.83,3300.0,72.0333,72.1237,72.0152,72.1237,3300.0
2014-12-12 14:35:00,79.83,79.83,79.77,79.82,3100.0,72.1237,72.1237,72.0695,72.1146,3100.0
2014-12-12 14:40:00,79.8,79.92,79.8,79.91,3600.0,72.0966,72.205,72.0966,72.1959,3600.0
2014-12-12 14:45:00,79.91,79.94,79.88,79.94,3500.0,72.1959,72.223,72.1688,72.223,3500.0
2014-12-12 14:50:00,79.95,79.99,79.93,79.99,3400.0,72.2321,72.2682,72.214,72.2682,3400.0
2014-12-12 14:55:00,79.98,80.08,79.96,80.08,2900.0,72.2592,72.3495,72.2411,72.3495,2900.0
2014-12-12 15:00:00,80.09,80.13,80.09,80.11,3600.0,72.3586,72.3947,72.3586,72.3766,3600.0
2014-12-12 15:05:00,80.1,80.1,79.97,80.03,1500.0,72.3676,72.3676,72.2501,72.3044,1500.0
2014-12-12 15:10:00,80.0,80.0,79.93,79.94,2900.0,72.2773,72.2773,72.214,72.223,2900.0
2014-12-12 15:15:00,79.96,80.05,79.95,79.99,2300.0,72.2411,72.3224,72.2321,72.2682,2300.0
2014-12-12 15:20:00,80.04,80.05,79.97,80.02,3500.0,72.3134,72.3224,72.2501,72.2953,3500.0
2014-12-12 15:25:00,79.96,80.05,79.94,80.03,3100.0,72.2411,72.3224,72.223,72.3044,3100.0
2014-12-12 15:30:00,80.01,80.01,79.84,79.84,9100.0,72.2863,72.2863,72.1327,72.1327,9100.0
2014-12-12 15:35:00,79.84,79.84,79.71,79.71,9900.0,72.1327,72.1327,72.0152,72.0152,9900.0
2014-12-12 15:40:00,79.74,79.78,79.7,79.78,14100.0,72.0424,72.0785,72.0062,72.0785,14100.0
2014-12-12 15:45:00,79.78,79.79,79.64,79.77,40500.0,72.0785,72.0875,71.952,72.0695,40500.0
2014-12-12 15:50:00,79.76,79.79,79.74,79.79,28300.0,72.0604,72.0875,72.0424,72.0875,28300.0
2014-12-12 15:55:00,79.79,79.84,79.61,79.67,86700.0,72.0875,72.1327,71.9249,71.9791,86700.0
2014-12-15 09:30:00,79.96,80.16,79.8,80.06,4600.0,72.2411,72.4218,72.0966,72.3315,4600.0
2014-12-15 09:35:00,80.06,80.22,80.05,80.16,800.0,72.3315,72.476,72.3224,72.4218,800.0
2014-12-15 09:40:00,80.22,80.42,80.17,80.2,2000.0,72.476,72.6567,72.4308,72.4579,2000.0
2014-12-15 09:45:00,80.13,80.19,80.11,80.19,5100.0,72.3947,72.4489,72.3766,72.4489,5100.0
2014-12-15 09:50:00,80.13,80.14,80.09,80.1,1200.0,72.3947,72.4037,72.3586,72.3676,1200.0
2014-12-15 09:55:00,80.1,80.1,79.92,80.04,4100.0,72.3676,72.3676,72.205,72.3134,4100.0
2014-12-15 10:00:00,79.96,79.96,79.72,79.73,1100.0,72.2411,72.2411,72.0243,72.0333,1100.0
2014-12-15 10:05:00,79.76,80.0,79.75,79.9,9400.0,72.0604,72.2773,72.0514,72.1869,9400.0
2014-12-15 10:10:00,79.84,79.95,79.84,79.95,1000.0,72.1327,72.2321,72.1327,72.2321,1000.0
2014-12-15 10:15:00,79.99,80.01,79.94,79.94,700.0,72.2682,72.2863,72.223,72.223,700.0
2014-12-15 10:20:00,79.84,79.84,79.68,79.77,3100.0,72.1327,72.1327,71.9881,72.0695,3100.0
2014-12-15 10:25:00,79.74,79.79,79.69,79.74,2700.0,72.0424,72.0875,71.9972,72.0424,2700.0
2014-12-15 10:30:00,79.75,79.78,79.7,79.7,1500.0,72.0514,72.0785,72.0062,72.0062,1500.0
2014-12-15 10:35:00,79.71,79.76,79.68,79.74,5800.0,72.0152,72.0604,71.9881,72.0424,5800.0
2014-12-15 10:40:00,79.75,79.8,79.68,79.69,4600.0,72.0514,72.0966,71.9881,71.9972,4600.0
2014-12-15 10:45:00,79.69,79.77,79.67,79.71,4300.0,71.9972,72.0695,71.9791,72.0152,4300.0
2014-12-15 10:50:00,79.73,79.84,79.73,79.83,5600.0,72.0333,72.1327,72.0333,72.1237,5600.0
2014-12-15 10:55:00,79.81,79.85,79.71,79.84,4000.0,72.1056,72.1417,72.0152,72.1327,4000.0
2014-12-15 11:00:00,79.79,79.86,79.78,79.79,4700.0,72.0875,72.1508,72.0785,72.0875,4700.0
2014-12-15 11:05:00,79.79,79.85,79.76,79.85,10300.0,72.0875,72.1417,72.0604,72.1417,10300.0
2014-12-15 11:10:00,79.81,79.85,79.78,79.8,4600.0,72.1056,72.1417,72.0785,72.0966,4600.0
2014-12-15 11:15:00,79.79,79.84,79.76,79.76,5100.0,72.0875,72.1327,72.0604,72.0604,5100.0
2014-12-15 11:20:00,79.79,79.82,79.73,79.76,6800.0,72.0875,72.1146,72.0333,72.0604,6800.0
2014-12-15 11:25:00,79.78,79.8,79.73,79.79,11700.0,72.0785,72.0966,72.0333,72.0875,11700.0
2014-12-15 11:30:00,79.76,79.83,79.76,79.79,6600.0,72.0604,72.1237,72.0604,72.0875,6600.0
2014-12-15 11:35:00,79.79,79.79,79.6,79.6,2200.0,72.0875,72.0875,71.9159,71.9159,2200.0
2014-12-15 11:40:00,79.62,79.62,79.38,79.38,4300.0,71.9339,71.9339,71.7171,71.7171,4300.0
2014-12-15 11:45:00,79.37,79.45,79.32,79.42,6900.0,71.7081,71.7803,71.6629,71.7532,6900.0
2014-12-15 11:50:00,79.45,79.45,79.39,79.4,3700.0,71.7803,71.7803,71.7261,71.7352,3700.0
2014-12-15 11:55:00,79.4,79.5,79.37,79.48,9100.0,71.7352,71.8255,71.7081,71.8075,9100.0
2014-12-15 12:00:00,79.5,79.6,79.5,79.57,3100.0,71.8255,71.9159,71.8255,71.8888,3100.0
2014-12-15 12:05:00,79.57,79.67,79.57,79.64,3800.0,71.8888,71.9791,71.8888,71.952,3800.0
2014-12-15 12:10:00,79.63,79.63,79.56,79.56,2900.0,71.943,71.943,71.8797,71.8797,2900.0
2014-12-15 12:15:00,79.59,79.61,79.53,79.58,2400.0,71.9068,71.9249,71.8526,71.8978,2400.0
2014-12-15 12:20:00,79.59,79.74,79.59,79.68,4700.0,71.9068,72.0424,71.9068,71.9881,4700.0
2014-12-15 12:25:00,79.71,79.77,79.71,79.72,7900.0,72.0152,72.0695,72.0152,72.0243,7900.0
2014-12-15 12:30:00,79.72,79.74,79.65,79.67,2800.0,72.0243,72.0424,71.961,71.9791,2800.0
2014-12-15 12:35:00,79.7,79.91,79.69,79.89,1900.0,72.0062,72.1959,71.9972,72.1779,1900.0
2014-12-15 12:40:00,79.9,79.9,79.78,79.81,1000.0,72.1869,72.1869,72.0785,72.1056,1000.0
2014-12-15 12:45:00,79.85,79.88,79.84,79.88,1400.0,72.1417,72.1688,72.1327,72.1688,1400.0
2014-12-15 12:50:00,79.9,79.94,79.82,79.89,2900.0,72.1869,72.223,72.1146,72.1779,2900.0
2014-12-15 12:55:00,79.92,80.02,79.92,80.0,1700.0,72.205,72.2953,72.205,72.2773,1700.0
2014-12-15 13:00:00,79.93,80.0,79.93,80.0,2300.0,72.214,72.2773,72.214,72.2773,2300.0
2014-12-15 13:05:00,79.98,79.98,79.85,79.85,1800.0,72.2592,72.2592,72.1417,72.1417,1800.0
2014-12-15 13:10:00,79.88,79.88,79.71,79.71,600.0,72.1688,72.1688,72.0152,72.0152,600.0
2014-12-15 13:15:00,79.73,79.76,79.71,79.72,2000.0,72.0333,72.0604,72.0152,72.0243,2000.0
2014-12-15 13:20:00,79.75,79.82,79.74,79.8,1600.0,72.0514,72.1146,72.0424,72.0966,1600.0
2014-12-15 13:25:00,79.78,79.78,79.67,79.7,2300.0,72.0785,72.0785,71.9791,72.0062,2300.0
2014-12-15 13:30:00,79.69,79.73,79.68,79.73,2300.0,71.9972,72.0333,71.9881,72.0333,2300.0
2014-12-15 13:35:00,79.76,79.83,79.76,79.83,1400.0,72.0604,72.1237,72.0604,72.1237,1400.0
2014-12-15 13:40:00,79.84,79.93,79.82,79.88,3700.0,72.1327,72.214,72.1146,72.1688,3700.0
2014-12-15 13:45:00,79.87,79.87,79.81,79.81,1700.0,72.1598,72.1598,72.1056,72.1056,1700.0
2014-12-15 13:50:00,79.8,79.91,79.8,79.89,2700.0,72.0966,72.1959,72.0966,72.1779,2700.0
2014-12-15 13:55:00,79.9,79.95,79.88,79.88,3200.0,72.1869,72.2321,72.1688,72.1688,3200.0
2014-12-15 14:00:00,79.86,79.93,79.79,79.86,2400.0,72.1508,72.214,72.0875,72.1508,2400.0
2014-12-15 14:05:00,79.88,79.9,79.81,79.9,1800.0,72.1688,72.1869,72.1056,72.1869,1800.0
2014-12-15 14:10:00,79.9,79.9,79.81,79.85,2900.0,72.1869,72.1869,72.1056,72.1417,2900.0
2014-12-15 14:15:00,79.83,79.9,79.8,79.9,1500.0,72.1237,72.1869,72.0966,72.1869,1500.0
2014-12-15 14:20:00,79.89,79.98,79.84,79.97,4200.0,72.1779,72.2592,72.1327,72.2501,4200.0
2014-12-15 14:25:00,79.97,80.1,79.97,80.07,7400.0,72.2501,72.3676,72.2501,72.3405,7400.0
2014-12-15 14:30:00,79.99,79.99,79.92,79.95,1100.0,72.2682,72.2682,72.205,72.2321,1100.0
2014-12-15 14:35:00,79.97,80.13,79.97,79.99,1800.0,72.2501,72.3947,72.2501,72.2682,1800.0
2014-12-15 14:40:00,80.03,80.03,79.87,79.87,2500.0,72.3044,72.3044,72.1598,72.1598,2500.0
2014-12-15 14:45:00,79.83,79.91,79.83,79.88,2900.0,72.1237,72.1959,72.1237,72.1688,2900.0
2014-12-15 14:50:00,79.83,79.86,79.82,79.85,1400.0,72.1237,72.1508,72.1146,72.1417,1400.0
2014-12-15 14:55:00,79.86,79.89,79.8,79.8,3700.0,72.1508,72.1779,72.0966,72.0966,3700.0
2014-12-15 15:00:00,79.82,79.92,79.81,79.83,2900.0,72.1146,72.205,72.1056,72.1237,2900.0
2014-12-15 15:05:00,79.83,79.9,79.81,79.88,3000.0,72.1237,72.1869,72.1056,72.1688,3000.0
2014-12-15 15:10:00,79.9,80.0,79.9,79.97,3100.0,72.1869,72.2773,72.1869,72.2501,3100.0
2014-12-15 15:15:00,79.96,79.98,79.9,79.98,3700.0,72.2411,72.2592,72.1869,72.2592,3700.0
2014-12-15 15:20:00,79.94,79.98,79.91,79.98,2700.0,72.223,72.2592,72.1959,72.2592,2700.0
2014-12-15 15:25:00,79.97,80.05,79.91,79.91,5100.0,72.2501,72.3224,72.1959,72.1959,5100.0
2014-12-15 15:30:00,79.91,79.95,79.86,79.91,4400.0,72.1959,72.2321,72.1508,72.1959,4400.0
2014-12-15 15:35:00,79.89,80.08,79.89,80.03,7000.0,72.1779,72.3495,72.1779,72.3044,7000.0
2014-12-15 15:40:00,80.0,80.01,79.9,79.91,5600.0,72.2773,72.2863,72.1869,72.1959,5600.0
2014-12-15 15:45:00,79.9,79.9,79.78,79.84,10900.0,72.1869,72.1869,72.0785,72.1327,10900.0
2014-12-15 15:50:00,79.84,79.92,79.82,79.9,14200.0,72.1327,72.205,72.1146,72.1869,14200.0
2014-12-15 15:55:00,79.89,79.94,79.86,79.87,42300.0,72.1779,72.223,72.1508,72.1598,42300.0
2014-12-16 09:30:00,79.69,79.69,79.4,79.49,5400.0,71.9972,71.9972,71.7352,71.8165,5400.0
2014-12-16 09:35:00,79.6,80.04,79.6,79.84,2000.0,71.9159,72.3134,71.9159,72.1327,2000.0
2014-12-16 09:40:00,79.82,79.96,79.82,79.87,3000.0,72.1146,72.2411,72.1146,72.1598,3000.0
2014-12-16 09:45:00,79.86,80.01,79.79,80.0,11600.0,72.1508,72.2863,72.0875,72.2773,11600.0
2014-12-16 09:50:00,80.0,80.14,79.96,80.14,2600.0,72.2773,72.4037,72.2411,72.4037,2600.0
2014-12-16 09:55:00,80.1,80.21,80.04,80.08,9400.0,72.3676,72.467,72.3134,72.3495,9400.0
2014-12-16 10:00:00,80.16,80.34,80.04,80.32,13600.0,72.4218,72.5844,72.3134,72.5664,13600.0
2014-12-16 10:05:00,80.28,80.28,80.0,80.02,5600.0,72.5302,72.5302,72.2773,72.2953,5600.0
2014-12-16 10:10:00,80.0,80.03,79.97,79.97,4700.0,72.2773,72.3044,72.2501,72.2501,4700.0
2014-12-16 10:15:00,79.95,80.41,79.95,80.4,9700.0,72.2321,72.6477,72.2321,72.6386,9700.0
2014-12-16 10:20:00,80.4,80.58,80.25,80.58,3700.0,72.6386,72.8013,72.5031,72.8013,3700.0
2014-12-16 10:25:00,80.49,80.63,80.43,80.62,7700.0,72.72,72.8464,72.6657,72.8374,7700.0
2014-12-16 10:30:00,80.54,80.54,80.34,80.34,6700.0,72.7651,72.7651,72.5844,72.5844,6700.0
2014-12-16 10:35:00,80.34,80.42,80.29,80.42,1700.0,72.5844,72.6567,72.5393,72.6567,1700.0
2014-12-16 10:40:00,80.38,80.38,80.22,80.22,1400.0,72.6206,72.6206,72.476,72.476,1400.0
2014-12-16 10:45:00,80.25,80.29,80.16,80.17,2100.0,72.5031,72.5393,72.4218,72.4308,2100.0
2014-12-16 10:50:00,80.16,80.29,80.06,80.29,3700.0,72.4218,72.5393,72.3315,72.5393,3700.0
2014-12-16 10:55:00,80.29,80.41,80.27,80.27,1700.0,72.5393,72.6477,72.5212,72.5212,1700.0
2014-12-16 11:00:00,80.26,80.26,80.12,80.12,1700.0,72.5122,72.5122,72.3857,72.3857,1700.0
2014-12-16 11:05:00,80.14,80.17,80.09,80.09,800.0,72.4037,72.4308,72.3586,72.3586,800.0
2014-12-16 11:10:00,80.11,80.14,80.07,80.12,1400.0,72.3766,72.4037,72.3405,72.3857,1400.0
2014-12-16 11:15:00,80.15,80.3,80.1,80.3,2700.0,72.4128,72.5483,72.3676,72.5483,2700.0
2014-12-16 11:20:00,80.32,80.48,80.32,80.4,1400.0,72.5664,72.7109,72.5664,72.6386,1400.0
2014-12-16 11:25:00,80.42,80.78,80.39,80.69,5200.0,72.6567,72.982,72.6296,72.9006,5200.0
2014-12-16 11:30:00,80.66,80.81,80.66,80.76,1900.0,72.8735,73.0091,72.8735,72.9639,1900.0
2014-12-16 11:35:00,80.73,80.73,80.64,80.65,2400.0,72.9368,72.9368,72.8555,72.8645,2400.0
2014-12-16 11:40:00,80.59,80.64,80.59,80.64,1000.0,72.8103,72.8555,72.8103,72.8555,1000.0
2014-12-16 11:45:00,80.66,80.67,80.59,80.6,4500.0,72.8735,72.8826,72.8103,72.8193,4500.0
2014-12-16 11:50:00,80.65,80.68,80.54,80.55,1300.0,72.8645,72.8916,72.7651,72.7742,1300.0
2014-12-16 11:55:00,80.49,80.55,80.43,80.55,2000.0,72.72,72.7742,72.6657,72.7742,2000.0
2014-12-16 12:00:00,80.58,80.64,80.58,80.59,1000.0,72.8013,72.8555,72.8013,72.8103,1000.0
2014-12-16 12:05:00,80.52,80.52,80.49,80.51,700.0,72.7471,72.7471,72.72,72.738,700.0
2014-12-16 12:10:00,80.57,80.6,80.47,80.47,1300.0,72.7922,72.8193,72.7019,72.7019,1300.0
2014-12-16 12:15:00,80.51,80.55,80.45,80.46,3700.0,72.738,72.7742,72.6838,72.6928,3700.0
2014-12-16 12:20:00,80.51,80.52,80.37,80.41,2800.0,72.738,72.7471,72.6115,72.6477,2800.0
2014-12-16 12:25:00,80.42,80.46,80.42,80.45,500.0,72.6567,72.6928,72.6567,72.6838,500.0
2014-12-16 12:30:00,80.45,80.46,80.4,80.41,4000.0,72.6838,72.6928,72.6386,72.6477,4000.0
2014-12-16 12:35:00,80.42,80.49,80.41,80.41,1000.0,72.6567,72.72,72.6477,72.6477,1000.0
2014-12-16 12:40:00,80.39,80.39,80.31,80.33,1600.0,72.6296,72.6296,72.5573,72.5754,1600.0
2014-12-16 12:45:00,80.19,80.24,80.19,80.22,1100.0,72.4489,72.4941,72.4489,72.476,1100.0
2014-12-16 12:50:00,80.27,80.28,80.18,80.23,1700.0,72.5212,72.5302,72.4399,72.4851,1700.0
2014-12-16 12:55:00,80.24,80.26,80.18,80.18,1300.0,72.4941,72.5122,72.4399,72.4399,1300.0
2014-12-16 13:00:00,80.14,80.22,80.13,80.16,1800.0,72.4037,72.476,72.3947,72.4218,1800.0
2014-12-16 13:05:00,80.13,80.14,79.97,79.97,2400.0,72.3947,72.4037,72.2501,72.2501,2400.0
2014-12-16 13:10:00,79.94,79.95,79.86,79.91,5600.0,72.223,72.2321,72.1508,72.1959,5600.0
2014-12-16 13:15:00,79.95,79.99,79.86,79.86,3800.0,72.2321,72.2682,72.1508,72.1508,3800.0
2014-12-16 13:20:00,79.9,79.95,79.9,79.94,3300.0,72.1869,72.2321,72.1869,72.223,3300.0
2014-12-16 13:25:00,79.95,79.97,79.9,79.96,17100.0,72.2321,72.2501,72.1869,72.2411,17100.0
2014-12-16 13:30:00,79.94,80.0,79.92,79.94,25300.0,72.223,72.2773,72.205,72.223,25300.0
2014-12-16 13:35:00,79.98,80.02,79.95,80.0,10800.0,72.2592,72.2953,72.2321,72.2773,10800.0
2014-12-16 13:40:00,80.02,80.12,79.94,80.11,3400.0,72.2953,72.3857,72.223,72.3766,3400.0
2014-12-16 13:45:00,80.05,80.06,79.99,80.06,700.0,72.3224,72.3315,72.2682,72.3315,700.0
2014-12-16 13:50:00,80.06,80.15,80.03,80.03,3400.0,72.3315,72.4128,72.3044,72.3044,3400.0
2014-12-16 13:55:00,80.05,80.08,79.97,80.01,14200.0,72.3224,72.3495,72.2501,72.2863,14200.0
2014-12-16 14:00:00,79.98,79.99,79.85,79.86,14500.0,72.2592,72.2682,72.1417,72.1508,14500.0
2014-12-16 14:05:00,79.86,80.02,79.86,80.0,3700.0,72.1508,72.2953,72.1508,72.2773,3700.0
2014-12-16 14:10:00,79.98,80.04,79.94,79.95,6700.0,72.2592,72.3134,72.223,72.2321,6700.0
2014-12-16 14:15:00,79.97,79.98,79.9,79.95,1400.0,72.2501,72.2592,72.1869,72.2321,1400.0
2014-12-16 14:20:00,79.97,80.02,79.95,79.95,4400.0,72.2501,72.2953,72.2321,72.2321,4400.0
2014-12-16 14:25:00,80.01,80.03,79.96,79.97,5800.0,72.2863,72.3044,72.2411,72.2501,5800.0
2014-12-16 14:30:00,79.97,80.03,79.87,79.87,4700.0,72.2501,72.3044,72.1598,72.1598,4700.0
2014-12-16 14:35:00,79.87,79.98,79.83,79.96,3800.0,72.1598,72.2592,72.1237,72.2411,3800.0
2014-12-16 14:40:00,79.94,79.99,79.94,79.95,22700.0,72.223,72.2682,72.223,72.2321,22700.0
2014-12-16 14:45:00,79.95,79.99,79.93,79.93,3900.0,72.2321,72.2682,72.214,72.214,3900.0
2014-12-16 14:50:00,79.9,79.95,79.84,79.92,4000.0,72.1869,72.2321,72.1327,72.205,4000.0
2014-12-16 14:55:00,79.94,79.94,79.84,79.92,900.0,72.223,72.223,72.1327,72.205,900.0
2014-12-16 15:00:00,79.89,79.95,79.85,79.94,2100.0,72.1779,72.2321,72.1417,72.223,2100.0
2014-12-16 15:05:00,79.9,79.92,79.82,79.87,3800.0,72.1869,72.205,72.1146,72.1598,3800.0
2014-12-16 15:10:00,79.89,79.93,79.81,79.83,3300.0,72.1779,72.214,72.1056,72.1237,3300.0
2014-12-16 15:15:00,79.83,79.9,79.82,79.86,2000.0,72.1237,72.1869,72.1146,72.1508,2000.0
2014-12-16 15:20:00,79.86,79.88,79.72,79.73,2700.0,72.1508,72.1688,72.0243,72.0333,2700.0
2014-12-16 15:25:00,79.77,79.77,79.64,79.7,3700.0,72.0695,72.0695,71.952,72.0062,3700.0
2014-12-16 15:30:00,79.68,79.81,79.66,79.71,2800.0,71.9881,72.1056,71.9701,72.0152,2800.0
2014-12-16 15:35:00,79.74,79.74,79.6,79.65,8400.0,72.0424,72.0424,71.9159,71.961,8400.0
2014-12-16 15:40:00,79.63,79.65,79.48,79.53,4500.0,71.943,71.961,71.8075,71.8526,4500.0
2014-12-16 15:45:00,79.54,79.76,79.53,79.74,10300.0,71.8617,72.0604,71.8526,72.0424,10300.0
2014-12-16 15:50:00,79.72,79.76,79.62,79.75,24800.0,72.0243,72.0604,71.9339,72.0514,24800.0
2014-12-16 15:55:00,79.77,79.77,79.54,79.6,43900.0,72.0695,72.0695,71.8617,71.9159,43900.0
2014-12-17 09:30:00,79.47,79.66,79.25,79.45,16500.0,71.7984,71.9701,71.5997,71.7803,16500.0
2014-12-17 09:35:00,79.45,79.45,78.97,79.09,5200.0,71.7803,71.7803,71.3467,71.4551,5200.0
2014-12-17 09:40:00,79.19,79.31,79.09,79.15,12500.0,71.5454,71.6539,71.4551,71.5093,12500.0
2014-12-17 09:45:00,79.13,79.22,79.12,79.13,25300.0,71.4912,71.5726,71.4822,71.4912,25300.0
2014-12-17 09:50:00,79.01,79.1,78.86,79.09,11800.0,71.3828,71.4641,71.2473,71.4551,11800.0
2014-12-17 09:55:00,79.09,79.17,78.96,78.98,164700.0,71.4551,71.5274,71.3376,71.3557,164700.0
2014-12-17 10:00:00,78.95,78.95,78.72,78.78,7200.0,71.3286,71.3286,71.1208,71.175,7200.0
2014-12-17 10:05:00,78.78,78.8,78.71,78.75,13100.0,71.175,71.1931,71.1118,71.1479,13100.0
2014-12-17 10:10:00,78.71,78.75,78.59,78.65,21300.0,71.1118,71.1479,71.0034,71.0576,21300.0
2014-12-17 10:15:00,78.62,78.62,78.51,78.51,12600.0,71.0305,71.0305,70.9311,70.9311,12600.0
2014-12-17 10:20:00,78.53,78.56,78.49,78.49,6300.0,70.9492,70.9763,70.913,70.913,6300.0
2014-12-17 10:25:00,78.47,78.48,78.41,78.48,8100.0,70.895,70.904,70.8407,70.904,8100.0
2014-12-17 10:30:00,78.48,78.63,78.47,78.62,4300.0,70.904,71.0395,70.895,71.0305,4300.0
2014-12-17 10:35:00,78.6,78.69,78.55,78.67,3700.0,71.0124,71.0937,70.9672,71.0756,3700.0
2014-12-17 10:40:00,78.66,78.66,78.59,78.62,3100.0,71.0666,71.0666,71.0034,71.0305,3100.0
2014-12-17 10:45:00,78.62,78.66,78.6,78.63,2000.0,71.0305,71.0666,71.0124,71.0395,2000.0
2014-12-17 10:50:00,78.61,78.64,78.6,78.63,3300.0,71.0214,71.0485,71.0124,71.0395,3300.0
2014-12-17 10:55:00,78.6,78.6,78.54,78.56,5200.0,71.0124,71.0124,70.9582,70.9763,5200.0
2014-12-17 11:00:00,78.56,78.59,78.56,78.57,4300.0,70.9763,71.0034,70.9763,70.9853,4300.0
2014-12-17 11:05:00,78.57,78.58,78.52,78.54,3400.0,70.9853,70.9943,70.9401,70.9582,3400.0
2014-12-17 11:10:00,78.53,78.53,78.4,78.4,5900.0,70.9492,70.9492,70.8317,70.8317,5900.0
2014-12-17 11:15:00,78.4,78.4,78.34,78.36,3500.0,70.8317,70.8317,70.7775,70.7956,3500.0
2014-12-17 11:20:00,78.36,78.41,78.34,78.41,7900.0,70.7956,70.8407,70.7775,70.8407,7900.0
2014-12-17 11:25:00,78.41,78.47,78.4,78.45,3900.0,70.8407,70.895,70.8317,70.8769,3900.0
2014-12-17 11:30:00,78.46,78.52,78.46,78.51,9100.0,70.8859,70.9401,70.8859,70.9311,9100.0
2014-12-17 11:35:00,78.51,78.76,78.51,78.72,6500.0,70.9311,71.157,70.9311,71.1208,6500.0
2014-12-17 11:40:00,78.78,78.92,78.77,78.87,9900.0,71.175,71.3015,71.166,71.2563,9900.0
2014-12-17 11:45:00,78.87,79.0,78.87,78.98,1300.0,71.2563,71.3738,71.2563,71.3557,1300.0
2014-12-17 11:50:00,79.0,79.02,78.96,78.96,7700.0,71.3738,71.3919,71.3376,71.3376,7700.0
2014-12-17 11:55:00,78.97,78.98,78.9,78.96,11000.0,71.3467,71.3557,71.2834,71.3376,11000.0
2014-12-17 12:00:00,78.95,78.95,78.91,78.94,3200.0,71.3286,71.3286,71.2925,71.3196,3200.0
2014-12-17 12:05:00,78.91,78.98,78.88,78.97,3300.0,71.2925,71.3557,71.2654,71.3467,3300.0
2014-12-17 12:10:00,78.96,78.96,78.87,78.91,2600.0,71.3376,71.3376,71.2563,71.2925,2600.0
2014-12-17 12:15:00,78.92,78.92,78.86,78.87,1400.0,71.3015,71.3015,71.2473,71.2563,1400.0
2014-12-17 12:20:00,78.85,78.85,78.76,78.76,3100.0,71.2383,71.2383,71.157,71.157,3100.0
2014-12-17 12:25:00,78.75,78.78,78.73,78.78,3500.0,71.1479,71.175,71.1299,71.175,3500.0
2014-12-17 12:30:00,78.82,78.9,78.82,78.9,2700.0,71.2112,71.2834,71.2112,71.2834,2700.0
2014-12-17 12:35:00,78.9,78.91,78.86,78.89,2400.0,71.2834,71.2925,71.2473,71.2744,2400.0
2014-12-17 12:40:00,78.9,78.9,78.85,78.9,3500.0,71.2834,71.2834,71.2383,71.2834,3500.0
2014-12-17 12:45:00,78.89,78.96,78.88,78.94,5700.0,71.2744,71.3376,71.2654,71.3196,5700.0
2014-12-17 12:50:00,78.96,79.03,78.96,78.96,12600.0,71.3376,71.4009,71.3376,71.3376,12600.0
2014-12-17 12:55:00,78.93,78.95,78.83,78.85,5300.0,71.3105,71.3286,71.2202,71.2383,5300.0
2014-12-17 13:00:00,78.85,78.87,78.83,78.84,3500.0,71.2383,71.2563,71.2202,71.2292,3500.0
2014-12-17 13:05:00,78.84,78.91,78.84,78.89,3500.0,71.2292,71.2925,71.2292,71.2744,3500.0
2014-12-17 13:10:00,78.89,78.89,78.84,78.87,4300.0,71.2744,71.2744,71.2292,71.2563,4300.0
2014-12-17 13:15:00,78.86,78.89,78.86,78.89,3200.0,71.2473,71.2744,71.2473,71.2744,3200.0
2014-12-17 13:20:00,78.9,78.93,78.87,78.87,3600.0,71.2834,71.3105,71.2563,71.2563,3600.0
2014-12-17 13:25:00,78.85,78.89,78.85,78.89,3700.0,71.2383,71.2744,71.2383,71.2744,3700.0
2014-12-17 13:30:00,78.89,78.94,78.88,78.94,3700.0,71.2744,71.3196,71.2654,71.3196,3700.0
2014-12-17 13:35:00,78.94,78.94,78.87,78.9,4700.0,71.3196,71.3196,71.2563,71.2834,4700.0
2014-12-17 13:40:00,78.9,78.96,78.88,78.95,4500.0,71.2834,71.3376,71.2654,71.3286,4500.0
2014-12-17 13:45:00,78.94,78.94,78.83,78.86,7000.0,71.3196,71.3196,71.2202,71.2473,7000.0
2014-12-17 13:50:00,78.85,78.91,78.85,78.91,3000.0,71.2383,71.2925,71.2383,71.2925,3000.0
2014-12-17 13:55:00,78.88,78.97,78.87,78.96,12400.0,71.2654,71.3467,71.2563,71.3376,12400.0
2014-12-17 14:00:00,78.96,79.13,78.77,79.08,43200.0,71.3376,71.4912,71.166,71.4461,43200.0
2014-12-17 14:05:00,79.07,79.22,78.97,79.0,23200.0,71.437,71.5726,71.3467,71.3738,23200.0
2014-12-17 14:10:00,79.0,79.05,78.97,79.0,23200.0,71.3738,71.419,71.3467,71.3738,23200.0
2014-12-17 14:15:00,79.0,79.05,78.95,79.0,60200.0,71.3738,71.419,71.3286,71.3738,60200.0
2014-12-17 14:20:00,78.99,79.04,78.92,79.03,14300.0,71.3648,71.4099,71.3015,71.4009,14300.0
2014-12-17 14:25:00,79.02,79.09,79.01,79.03,12000.0,71.3919,71.4551,71.3828,71.4009,12000.0
2014-12-17 14:30:00,79.03,79.16,78.97,79.12,18400.0,71.4009,71.5183,71.3467,71.4822,18400.0
2014-12-17 14:35:00,79.14,79.34,79.12,79.32,13800.0,71.5003,71.681,71.4822,71.6629,13800.0
2014-12-17 14:40:00,79.3,79.3,79.07,79.17,11000.0,71.6448,71.6448,71.437,71.5274,11000.0
2014-12-17 14:45:00,79.18,79.23,79.08,79.13,7500.0,71.5364,71.5816,71.4461,71.4912,7500.0
2014-12-17 14:50:00,79.15,79.23,79.07,79.2,15400.0,71.5093,71.5816,71.437,71.5545,15400.0
2014-12-17 14:55:00,79.18,79.19,78.97,78.98,10500.0,71.5364,71.5454,71.3467,71.3557,10500.0
2014-12-17 15:00:00,79.0,79.0,78.79,78.91,5000.0,71.3738,71.3738,71.1841,71.2925,5000.0
2014-12-17 15:05:00,78.88,78.94,78.82,78.84,6700.0,71.2654,71.3196,71.2112,71.2292,6700.0
2014-12-17 15:10:00,78.84,78.92,78.8,78.9,8800.0,71.2292,71.3015,71.1931,71.2834,8800.0
2014-12-17 15:15:00,78.91,79.04,78.89,79.04,8400.0,71.2925,71.4099,71.2744,71.4099,8400.0
2014-12-17 15:20:00,79.03,79.06,78.97,78.99,13300.0,71.4009,71.428,71.3467,71.3648,13300.0
2014-12-17 15:25:00,79.0,79.07,79.0,79.06,37200.0,71.3738,71.437,71.3738,71.428,37200.0
2014-12-17 15:30:00,79.07,79.07,79.01,79.03,32400.0,71.437,71.437,71.3828,71.4009,32400.0
2014-12-17 15:35:00,79.04,79.14,79.03,79.1,26700.0,71.4099,71.5003,71.4009,71.4641,26700.0
2014-12-17 15:40:00,79.11,79.24,79.1,79.12,43600.0,71.4732,71.5906,71.4641,71.4822,43600.0
2014-12-17 15:45:00,79.12,79.18,79.07,79.15,48400.0,71.4822,71.5364,71.437,71.5093,48400.0
2014-12-17 15:50:00,79.16,79.17,79.03,79.03,40600.0,71.5183,71.5274,71.4009,71.4009,40600.0
2014-12-17 15:55:00,79.03,79.11,79.03,79.11,50600.0,71.4009,71.4732,71.4009,71.4732,50600.0
2014-12-18 09:30:00,79.95,80.03,79.68,79.85,4000.0,72.2321,72.3044,71.9881,72.1417,4000.0
2014-12-18 09:35:00,79.84,80.07,79.76,79.96,15700.0,72.1327,72.3405,72.0604,72.2411,15700.0
2014-12-18 09:40:00,79.9,80.12,79.9,80.07,12700.0,72.1869,72.3857,72.1869,72.3405,12700.0
2014-12-18 09:45:00,80.1,80.23,80.08,80.15,9200.0,72.3676,72.4851,72.3495,72.4128,9200.0
2014-12-18 09:50:00,80.16,80.4,80.16,80.36,6500.0,72.4218,72.6386,72.4218,72.6025,6500.0
2014-12-18 09:55:00,80.41,80.63,80.41,80.63,17200.0,72.6477,72.8464,72.6477,72.8464,17200.0
2014-12-18 10:00:00,80.66,80.66,80.48,80.62,3400.0,72.8735,72.8735,72.7109,72.8374,3400.0
2014-12-18 10:05:00,80.67,80.76,80.58,80.76,3200.0,72.8826,72.9639,72.8013,72.9639,3200.0
2014-12-18 10:10:00,80.76,80.79,80.71,80.79,3900.0,72.9639,72.991,72.9187,72.991,3900.0
2014-12-18 10:15:00,80.84,80.84,80.73,80.73,3300.0,73.0362,73.0362,72.9368,72.9368,3300.0
2014-12-18 10:20:00,80.74,80.75,80.67,80.68,8500.0,72.9458,72.9549,72.8826,72.8916,8500.0
2014-12-18 10:25:00,80.67,80.69,80.64,80.65,2500.0,72.8826,72.9006,72.8555,72.8645,2500.0
2014-12-18 10:30:00,80.62,80.77,80.6,80.75,4100.0,72.8374,72.9729,72.8193,72.9549,4100.0
2014-12-18 10:35:00,80.76,80.83,80.75,80.75,2800.0,72.9639,73.0271,72.9549,72.9549,2800.0
2014-12-18 10:40:00,80.75,80.85,80.75,80.85,1700.0,72.9549,73.0452,72.9549,73.0452,1700.0
2014-12-18 10:45:00,80.85,80.91,80.82,80.89,3400.0,73.0452,73.0994,73.0181,73.0813,3400.0
2014-12-18 10:50:00,80.86,80.87,80.76,80.78,4300.0,73.0542,73.0633,72.9639,72.982,4300.0
2014-12-18 10:55:00,80.77,80.83,80.74,80.74,2600.0,72.9729,73.0271,72.9458,72.9458,2600.0
2014-12-18 11:00:00,80.74,80.84,80.72,80.81,5200.0,72.9458,73.0362,72.9277,73.0091,5200.0
2014-12-18 11:05:00,80.81,80.81,80.71,80.73,4500.0,73.0091,73.0091,72.9187,72.9368,4500.0
2014-12-18 11:10:00,80.73,80.81,80.7,80.7,6100.0,72.9368,73.0091,72.9097,72.9097,6100.0
2014-12-18 11:15:00,80.7,80.76,80.7,80.76,4500.0,72.9097,72.9639,72.9097,72.9639,4500.0
2014-12-18 11:20:00,80.76,80.79,80.76,80.78,1700.0,72.9639,72.991,72.9639,72.982,1700.0
2014-12-18 11:25:00,80.78,80.88,80.77,80.77,3700.0,72.982,73.0723,72.9729,72.9729,3700.0
2014-12-18 11:30:00,80.77,80.85,80.77,80.84,2700.0,72.9729,73.0452,72.9729,73.0362,2700.0
2014-12-18 11:35:00,80.85,80.85,80.74,80.83,3100.0,73.0452,73.0452,72.9458,73.0271,3100.0
2014-12-18 11:40:00,80.84,80.84,80.73,80.73,5400.0,73.0362,73.0362,72.9368,72.9368,5400.0
2014-12-18 11:45:00,80.7,80.78,80.7,80.76,3000.0,72.9097,72.982,72.9097,72.9639,3000.0
2014-12-18 11:50:00,80.76,80.93,80.76,80.88,6300.0,72.9639,73.1175,72.9639,73.0723,6300.0
2014-12-18 11:55:00,80.88,80.88,80.79,80.79,8900.0,73.0723,73.0723,72.991,72.991,8900.0
2014-12-18 12:00:00,80.77,80.84,80.77,80.81,2000.0,72.9729,73.0362,72.9729,73.0091,2000.0
2014-12-18 12:05:00,80.82,80.91,80.82,80.9,4400.0,73.0181,73.0994,73.0181,73.0904,4400.0
2014-12-18 12:10:00,80.89,80.89,80.84,80.85,3400.0,73.0813,73.0813,73.0362,73.0452,3400.0
2014-12-18 12:15:00,80.84,80.88,80.83,80.87,2600.0,73.0362,73.0723,73.0271,73.0633,2600.0
2014-12-18 12:20:00,80.86,80.86,80.78,80.82,2100.0,73.0542,73.0542,72.982,73.0181,2100.0
2014-12-18 12:25:00,80.85,80.87,80.82,80.82,1100.0,73.0452,73.0633,73.0181,73.0181,1100.0
2014-12-18 12:30:00,80.83,80.9,80.82,80.88,5600.0,73.0271,73.0904,73.0181,73.0723,5600.0
2014-12-18 12:35:00,80.89,80.9,80.83,80.83,4300.0,73.0813,73.0904,73.0271,73.0271,4300.0
2014-12-18 12:40:00,80.82,80.86,80.82,80.82,3400.0,73.0181,73.0542,73.0181,73.0181,3400.0
2014-12-18 12:45:00,80.82,80.95,80.81,80.95,3400.0,73.0181,73.1355,73.0091,73.1355,3400.0
2014-12-18 12:50:00,80.94,80.99,80.94,80.95,2500.0,73.1265,73.1717,73.1265,73.1355,2500.0
2014-12-18 12:55:00,80.94,80.98,80.93,80.95,3300.0,73.1265,73.1626,73.1175,73.1355,3300.0
2014-12-18 13:00:00,80.93,80.93,80.91,80.93,1700.0,73.1175,73.1175,73.0994,73.1175,1700.0
2014-12-18 13:05:00,80.93,80.94,80.88,80.89,3800.0,73.1175,73.1265,73.0723,73.0813,3800.0
2014-12-18 13:10:00,80.88,80.88,80.86,80.88,1200.0,73.0723,73.0723,73.0542,73.0723,1200.0
2014-12-18 13:15:00,80.85,80.88,80.79,80.79,7900.0,73.0452,73.0723,72.991,72.991,7900.0
2014-12-18 13:20:00,80.8,80.83,80.78,80.82,10800.0,73.0,73.0271,72.982,73.0181,10800.0
2014-12-18 13:25:00,80.86,80.89,80.83,80.84,3600.0,73.0542,73.0813,73.0271,73.0362,3600.0
2014-12-18 13:30:00,80.89,80.96,80.89,80.96,1900.0,73.0813,73.1446,73.0813,73.1446,1900.0
2014-12-18 13:35:00,80.96,80.99,80.95,80.99,2300.0,73.1446,73.1717,73.1355,73.1717,2300.0
2014-12-18 13:40:00,80.98,81.05,80.98,81.05,2700.0,73.1626,73.2259,73.1626,73.2259,2700.0
2014-12-18 13:45:00,81.05,81.07,81.03,81.05,2200.0,73.2259,73.244,73.2078,73.2259,2200.0
2014-12-18 13:50:00,81.02,81.08,80.99,81.0,6600.0,73.1988,73.253,73.1717,73.1807,6600.0
2014-12-18 13:55:00,81.0,81.0,80.97,80.98,4400.0,73.1807,73.1807,73.1536,73.1626,4400.0
2014-12-18 14:00:00,80.98,81.01,80.98,81.0,16100.0,73.1626,73.1898,73.1626,73.1807,16100.0
2014-12-18 14:05:00,81.0,81.03,81.0,81.03,11200.0,73.1807,73.2078,73.1807,73.2078,11200.0
2014-12-18 14:10:00,81.03,81.03,80.97,80.98,9800.0,73.2078,73.2078,73.1536,73.1626,9800.0
2014-12-18 14:15:00,81.01,81.02,80.99,81.0,6900.0,73.1898,73.1988,73.1717,73.1807,6900.0
2014-12-18 14:20:00,80.99,80.99,80.91,80.92,4800.0,73.1717,73.1717,73.0994,73.1084,4800.0
2014-12-18 14:25:00,80.91,80.96,80.91,80.92,2100.0,73.0994,73.1446,73.0994,73.1084,2100.0
2014-12-18 14:30:00,80.89,80.99,80.89,80.97,2600.0,73.0813,73.1717,73.0813,73.1536,2600.0
2014-12-18 14:35:00,80.96,80.96,80.89,80.92,12100.0,73.1446,73.1446,73.0813,73.1084,12100.0
2014-12-18 14:40:00,80.9,80.9,80.87,80.87,5200.0,73.0904,73.0904,73.0633,73.0633,5200.0
2014-12-18 14:45:00,80.88,80.92,80.83,80.84,4400.0,73.0723,73.1084,73.0271,73.0362,4400.0
2014-12-18 14:50:00,80.85,80.89,80.83,80.89,3500.0,73.0452,73.0813,73.0271,73.0813,3500.0
2014-12-18 14:55:00,80.89,80.91,80.82,80.82,5400.0,73.0813,73.0994,73.0181,73.0181,5400.0
2014-12-18 15:00:00,80.82,80.82,80.73,80.75,10900.0,73.0181,73.0181,72.9368,72.9549,10900.0
2014-12-18 15:05:00,80.78,80.84,80.77,80.81,6100.0,72.982,73.0362,72.9729,73.0091,6100.0
2014-12-18 15:10:00,80.82,80.84,80.79,80.82,9100.0,73.0181,73.0362,72.991,73.0181,9100.0
2014-12-18 15:15:00,80.8,80.82,80.78,80.79,4800.0,73.0,73.0181,72.982,72.991,4800.0
2014-12-18 15:20:00,80.79,80.79,80.72,80.74,7400.0,72.991,72.991,72.9277,72.9458,7400.0
2014-12-18 15:25:00,80.75,80.77,80.72,80.76,9500.0,72.9549,72.9729,72.9277,72.9639,9500.0
2014-12-18 15:30:00,80.76,80.83,80.75,80.83,17700.0,72.9639,73.0271,72.9549,73.0271,17700.0
2014-12-18 15:35:00,80.84,80.86,80.81,80.81,12600.0,73.0362,73.0542,73.0091,73.0091,12600.0
2014-12-18 15:40:00,80.81,80.82,80.73,80.74,18300.0,73.0091,73.0181,72.9368,72.9458,18300.0
2014-12-18 15:45:00,80.76,80.81,80.74,80.8,37400.0,72.9639,73.0091,72.9458,73.0,37400.0
2014-12-18 15:50:00,80.8,80.95,80.79,80.94,25700.0,73.0,73.1355,72.991,73.1265,25700.0
2014-12-18 15:55:00,80.93,81.03,80.92,81.03,53200.0,73.1175,73.2078,73.1084,73.2078,53200.0
2014-12-19 09:30:00,81.32,81.32,80.87,80.94,186900.0,73.4698,73.4698,73.0633,73.1265,186900.0
2014-12-19 09:35:00,81.03,81.24,80.88,80.94,14800.0,73.2078,73.3976,73.0723,73.1265,14800.0
2014-12-19 09:40:00,81.0,81.05,80.76,80.84,18500.0,73.1807,73.2259,72.9639,73.0362,18500.0
2014-12-19 09:45:00,80.78,80.9,80.75,80.75,4700.0,72.982,73.0904,72.9549,72.9549,4700.0
2014-12-19 09:50:00,80.8,80.9,80.79,80.89,4900.0,73.0,73.0904,72.991,73.0813,4900.0
2014-12-19 09:55:00,80.84,80.9,80.78,80.82,18300.0,73.0362,73.0904,72.982,73.0181,18300.0
2014-12-19 10:00:00,80.81,80.9,80.78,80.86,12700.0,73.0091,73.0904,72.982,73.0542,12700.0
2014-12-19 10:05:00,80.9,81.2,80.9,81.13,3700.0,73.0904,73.3614,73.0904,73.2982,3700.0
2014-12-19 10:10:00,81.1,81.24,81.08,81.23,5000.0,73.2711,73.3976,73.253,73.3885,5000.0
2014-12-19 10:15:00,81.24,81.26,81.14,81.2,9000.0,73.3976,73.4156,73.3072,73.3614,9000.0
2014-12-19 10:20:00,81.18,81.24,81.17,81.17,12300.0,73.3433,73.3976,73.3343,73.3343,12300.0
2014-12-19 10:25:00,81.15,81.3,81.15,81.23,3700.0,73.3162,73.4518,73.3162,73.3885,3700.0
2014-12-19 10:30:00,81.21,81.21,81.07,81.14,3000.0,73.3704,73.3704,73.244,73.3072,3000.0
2014-12-19 10:35:00,81.16,81.16,81.04,81.06,3400.0,73.3253,73.3253,73.2169,73.2349,3400.0
2014-12-19 10:40:00,81.07,81.08,81.03,81.05,7800.0,73.244,73.253,73.2078,73.2259,7800.0
2014-12-19 10:45:00,81.05,81.05,80.96,80.96,1300.0,73.2259,73.2259,73.1446,73.1446,1300.0
2014-12-19 10:50:00,80.93,81.0,80.91,80.98,2400.0,73.1175,73.1807,73.0994,73.1626,2400.0
2014-12-19 10:55:00,81.01,81.12,81.01,81.12,3400.0,73.1898,73.2891,73.1898,73.2891,3400.0
2014-12-19 11:00:00,81.1,81.12,81.07,81.08,4800.0,73.2711,73.2891,73.244,73.253,4800.0
2014-12-19 11:05:00,81.09,81.11,81.06,81.06,1000.0,73.262,73.2801,73.2349,73.2349,1000.0
2014-12-19 11:10:00,81.05,81.1,81.05,81.09,1800.0,73.2259,73.2711,73.2259,73.262,1800.0
2014-12-19 11:15:00,81.09,81.13,81.06,81.06,5700.0,73.262,73.2982,73.2349,73.2349,5700.0
2014-12-19 11:20:00,81.07,81.13,81.06,81.13,1600.0,73.244,73.2982,73.2349,73.2982,1600.0
2014-12-19 11:25:00,81.11,81.22,81.11,81.19,1600.0,73.2801,73.3795,73.2801,73.3524,1600.0
2014-12-19 11:30:00,81.19,81.3,81.17,81.26,2500.0,73.3524,73.4518,73.3343,73.4156,2500.0
2014-12-19 11:35:00,81.27,81.28,81.19,81.19,3500.0,73.4247,73.4337,73.3524,73.3524,3500.0
2014-12-19 11:40:00,81.21,81.26,81.21,81.23,1800.0,73.3704,73.4156,73.3704,73.3885,1800.0
2014-12-19 11:45:00,81.24,81.24,81.21,81.22,2400.0,73.3976,73.3976,73.3704,73.3795,2400.0
2014-12-19 11:50:00,81.23,81.24,81.19,81.2,1700.0,73.3885,73.3976,73.3524,73.3614,1700.0
2014-12-19 11:55:00,81.21,81.22,81.18,81.19,3100.0,73.3704,73.3795,73.3433,73.3524,3100.0
2014-12-19 12:00:00,81.16,81.21,81.13,81.21,2200.0,73.3253,73.3704,73.2982,73.3704,2200.0
2014-12-19 12:05:00,81.21,81.21,81.17,81.21,1400.0,73.3704,73.3704,73.3343,73.3704,1400.0
2014-12-19 12:10:00,81.21,81.26,81.21,81.26,2400.0,73.3704,73.4156,73.3704,73.4156,2400.0
2014-12-19 12:15:00,81.28,81.31,81.25,81.25,2700.0,73.4337,73.4608,73.4066,73.4066,2700.0
2014-12-19 12:20:00,81.25,81.26,81.21,81.21,3200.0,73.4066,73.4156,73.3704,73.3704,3200.0
2014-12-19 12:25:00,81.18,81.22,81.15,81.15,3500.0,73.3433,73.3795,73.3162,73.3162,3500.0
2014-12-19 12:30:00,81.14,81.17,81.11,81.13,2300.0,73.3072,73.3343,73.2801,73.2982,2300.0
2014-12-19 12:35:00,81.13,81.16,81.12,81.12,3000.0,73.2982,73.3253,73.2891,73.2891,3000.0
2014-12-19 12:40:00,81.14,81.2,81.14,81.19,2000.0,73.3072,73.3614,73.3072,73.3524,2000.0
2014-12-19 12:45:00,81.18,81.2,81.15,81.16,800.0,73.3433,73.3614,73.3162,73.3253,800.0
2014-12-19 12:50:00,81.19,81.26,81.19,81.22,1400.0,73.3524,73.4156,73.3524,73.3795,1400.0
2014-12-19 12:55:00,81.2,81.21,81.16,81.16,2600.0,73.3614,73.3704,73.3253,73.3253,2600.0
2014-12-19 13:00:00,81.16,81.2,81.13,81.13,1500.0,73.3253,73.3614,73.2982,73.2982,1500.0
2014-12-19 13:05:00,81.12,81.16,81.12,81.16,1800.0,73.2891,73.3253,73.2891,73.3253,1800.0
2014-12-19 13:10:00,81.14,81.15,81.1,81.11,900.0,73.3072,73.3162,73.2711,73.2801,900.0
2014-12-19 13:15:00,81.1,81.11,81.08,81.08,2500.0,73.2711,73.2801,73.253,73.253,2500.0
2014-12-19 13:20:00,81.06,81.08,81.04,81.06,1100.0,73.2349,73.253,73.2169,73.2349,1100.0
2014-12-19 13:25:00,81.05,81.05,81.01,81.02,6700.0,73.2259,73.2259,73.1898,73.1988,6700.0
2014-12-19 13:30:00,81.04,81.07,81.0,81.0,2300.0,73.2169,73.244,73.1807,73.1807,2300.0
2014-12-19 13:35:00,81.01,81.01,80.91,80.94,1200.0,73.1898,73.1898,73.0994,73.1265,1200.0
2014-12-19 13:40:00,80.94,80.98,80.94,80.98,3000.0,73.1265,73.1626,73.1265,73.1626,3000.0
2014-12-19 13:45:00,80.98,80.99,80.92,80.92,1300.0,73.1626,73.1717,73.1084,73.1084,1300.0
2014-12-19 13:50:00,80.95,80.98,80.95,80.98,900.0,73.1355,73.1626,73.1355,73.1626,900.0
2014-12-19 13:55:00,80.97,81.0,80.96,81.0,1600.0,73.1536,73.1807,73.1446,73.1807,1600.0
2014-12-19 14:00:00,81.0,81.03,81.0,81.02,1200.0,73.1807,73.2078,73.1807,73.1988,1200.0
2014-12-19 14:05:00,81.02,81.1,81.02,81.09,7300.0,73.1988,73.2711,73.1988,73.262,7300.0
2014-12-19 14:10:00,81.06,81.11,81.03,81.03,5100.0,73.2349,73.2801,73.2078,73.2078,5100.0
2014-12-19 14:15:00,81.05,81.05,81.01,81.01,900.0,73.2259,73.2259,73.1898,73.1898,900.0
2014-12-19 14:20:00,81.01,81.03,81.0,81.03,2000.0,73.1898,73.2078,73.1807,73.2078,2000.0
2014-12-19 14:25:00,81.04,81.05,81.02,81.03,1500.0,73.2169,73.2259,73.1988,73.2078,1500.0
2014-12-19 14:30:00,81.04,81.06,81.04,81.04,1400.0,73.2169,73.2349,73.2169,73.2169,1400.0
2014-12-19 14:35:00,81.04,81.05,81.01,81.03,2100.0,73.2169,73.2259,73.1898,73.2078,2100.0
2014-12-19 14:40:00,81.04,81.11,81.03,81.07,4500.0,73.2169,73.2801,73.2078,73.244,4500.0
2014-12-19 14:45:00,81.07,81.16,81.07,81.14,11700.0,73.244,73.3253,73.244,73.3072,11700.0
2014-12-19 14:50:00,81.11,81.22,81.11,81.18,11600.0,73.2801,73.3795,73.2801,73.3433,11600.0
2014-12-19 14:55:00,81.2,81.24,81.19,81.24,4600.0,73.3614,73.3976,73.3524,73.3976,4600.0
2014-12-19 15:00:00,81.23,81.24,81.19,81.19,2200.0,73.3885,73.3976,73.3524,73.3524,2200.0
2014-12-19 15:05:00,81.19,81.2,81.13,81.2,3600.0,73.3524,73.3614,73.2982,73.3614,3600.0
2014-12-19 15:10:00,81.19,81.2,81.13,81.18,11300.0,73.3524,73.3614,73.2982,73.3433,11300.0
2014-12-19 15:15:00,81.2,81.2,81.1,81.15,7800.0,73.3614,73.3614,73.2711,73.3162,7800.0
2014-12-19 15:20:00,81.15,81.27,81.15,81.26,4900.0,73.3162,73.4247,73.3162,73.4156,4900.0
2014-12-19 15:25:00,81.25,81.32,81.24,81.32,6900.0,73.4066,73.4698,73.3976,73.4698,6900.0
2014-12-19 15:30:00,81.3,81.31,81.25,81.29,8900.0,73.4518,73.4608,73.4066,73.4427,8900.0
2014-12-19 15:35:00,81.28,81.3,81.24,81.26,7500.0,73.4337,73.4518,73.3976,73.4156,7500.0
2014-12-19 15:40:00,81.28,81.28,81.17,81.18,5700.0,73.4337,73.4337,73.3343,73.3433,5700.0
2014-12-19 15:45:00,81.18,81.19,81.11,81.12,10000.0,73.3433,73.3524,73.2801,73.2891,10000.0
2014-12-19 15:50:00,81.12,81.13,81.05,81.05,18500.0,73.2891,73.2982,73.2259,73.2259,18500.0
2014-12-19 15:55:00,81.05,81.17,80.97,81.05,53400.0,73.2259,73.3343,73.1536,73.2259,53400.0
2014-12-22 09:30:00,81.25,81.57,81.24,81.56,6400.0,73.4066,73.6957,73.3976,73.6867,6400.0
2014-12-22 09:35:00,81.41,81.43,81.27,81.39,5300.0,73.5511,73.5692,73.4247,73.5331,5300.0
2014-12-22 09:40:00,81.49,81.89,81.49,81.73,10100.0,73.6234,73.9848,73.6234,73.8402,10100.0
2014-12-22 09:45:00,81.74,81.75,81.66,81.66,1700.0,73.8493,73.8583,73.777,73.777,1700.0
2014-12-22 09:50:00,81.68,81.68,81.5,81.5,1800.0,73.7951,73.7951,73.6325,73.6325,1800.0
2014-12-22 09:55:00,81.51,81.52,81.45,81.45,800.0,73.6415,73.6505,73.5873,73.5873,800.0
2014-12-22 10:00:00,81.44,81.48,81.4,81.42,2200.0,73.5782,73.6144,73.5421,73.5602,2200.0
2014-12-22 10:05:00,81.41,81.49,81.38,81.49,1100.0,73.5511,73.6234,73.524,73.6234,1100.0
2014-12-22 10:10:00,81.48,81.56,81.48,81.53,4800.0,73.6144,73.6867,73.6144,73.6596,4800.0
2014-12-22 10:15:00,81.53,81.58,81.52,81.53,2000.0,73.6596,73.7047,73.6505,73.6596,2000.0
2014-12-22 10:20:00,81.55,81.55,81.46,81.47,4500.0,73.6776,73.6776,73.5963,73.6053,4500.0
2014-12-22 10:25:00,81.48,81.52,81.48,81.5,4300.0,73.6144,73.6505,73.6144,73.6325,4300.0
2014-12-22 10:30:00,81.5,81.5,81.44,81.48,2900.0,73.6325,73.6325,73.5782,73.6144,2900.0
2014-12-22 10:35:00,81.5,81.52,81.49,81.5,4200.0,73.6325,73.6505,73.6234,73.6325,4200.0
2014-12-22 10:40:00,81.49,81.5,81.47,81.48,2900.0,73.6234,73.6325,73.6053,73.6144,2900.0
2014-12-22 10:45:00,81.49,81.5,81.46,81.46,3300.0,73.6234,73.6325,73.5963,73.5963,3300.0
2014-12-22 10:50:00,81.46,81.49,81.45,81.49,1600.0,73.5963,73.6234,73.5873,73.6234,1600.0
2014-12-22 10:55:00,81.5,81.52,81.45,81.45,3300.0,73.6325,73.6505,73.5873,73.5873,3300.0
2014-12-22 11:00:00,81.43,81.44,81.37,81.41,1300.0,73.5692,73.5782,73.515,73.5511,1300.0
2014-12-22 11:05:00,81.39,81.39,81.28,81.31,3200.0,73.5331,73.5331,73.4337,73.4608,3200.0
2014-12-22 11:10:00,81.3,81.32,81.28,81.29,3700.0,73.4518,73.4698,73.4337,73.4427,3700.0
2014-12-22 11:15:00,81.29,81.33,81.27,81.33,3100.0,73.4427,73.4789,73.4247,73.4789,3100.0
2014-12-22 11:20:00,81.34,81.38,81.34,81.37,2600.0,73.4879,73.524,73.4879,73.515,2600.0
2014-12-22 11:25:00,81.39,81.4,81.35,81.39,11100.0,73.5331,73.5421,73.4969,73.5331,11100.0
2014-12-22 11:30:00,81.4,81.41,81.36,81.36,3400.0,73.5421,73.5511,73.506,73.506,3400.0
2014-12-22 11:35:00,81.36,81.39,81.34,81.35,2500.0,73.506,73.5331,73.4879,73.4969,2500.0
2014-12-22 11:40:00,81.37,81.38,81.32,81.34,3000.0,73.515,73.524,73.4698,73.4879,3000.0
2014-12-22 11:45:00,81.33,81.35,81.31,81.34,1800.0,73.4789,73.4969,73.4608,73.4879,1800.0
2014-12-22 11:50:00,81.33,81.34,81.29,81.33,2000.0,73.4789,73.4879,73.4427,73.4789,2000.0
2014-12-22 11:55:00,81.31,81.36,81.3,81.34,7400.0,73.4608,73.506,73.4518,73.4879,7400.0
2014-12-22 12:00:00,81.33,81.34,81.3,81.3,2000.0,73.4789,73.4879,73.4518,73.4518,2000.0
2014-12-22 12:05:00,81.31,81.37,81.3,81.3,2600.0,73.4608,73.515,73.4518,73.4518,2600.0
2014-12-22 12:10:00,81.32,81.34,81.29,81.29,1200.0,73.4698,73.4879,73.4427,73.4427,1200.0
2014-12-22 12:15:00,81.29,81.29,81.21,81.24,1200.0,73.4427,73.4427,73.3704,73.3976,1200.0
2014-12-22 12:20:00,81.22,81.22,81.15,81.17,2100.0,73.3795,73.3795,73.3162,73.3343,2100.0
2014-12-22 12:25:00,81.16,81.21,81.16,81.19,3100.0,73.3253,73.3704,73.3253,73.3524,3100.0
2014-12-22 12:30:00,81.2,81.2,81.18,81.2,600.0,73.3614,73.3614,73.3433,73.3614,600.0
2014-12-22 12:35:00,81.19,81.19,81.14,81.14,1700.0,73.3524,73.3524,73.3072,73.3072,1700.0
2014-12-22 12:40:00,81.14,81.15,81.11,81.13,2900.0,73.3072,73.3162,73.2801,73.2982,2900.0
2014-12-22 12:45:00,81.13,81.13,81.07,81.07,4300.0,73.2982,73.2982,73.244,73.244,4300.0
2014-12-22 12:50:00,81.07,81.09,81.05,81.06,5000.0,73.244,73.262,73.2259,73.2349,5000.0
2014-12-22 12:55:00,81.06,81.08,81.03,81.04,11000.0,73.2349,73.253,73.2078,73.2169,11000.0
2014-12-22 13:00:00,81.02,81.04,81.01,81.01,2500.0,73.1988,73.2169,73.1898,73.1898,2500.0
2014-12-22 13:05:00,81.02,81.05,81.01,81.02,4900.0,73.1988,73.2259,73.1898,73.1988,4900.0
2014-12-22 13:10:00,81.02,81.04,80.99,81.02,6900.0,73.1988,73.2169,73.1717,73.1988,6900.0
2014-12-22 13:15:00,81.02,81.05,81.0,81.03,3900.0,73.1988,73.2259,73.1807,73.2078,3900.0
2014-12-22 13:20:00,81.04,81.08,81.03,81.04,2500.0,73.2169,73.253,73.2078,73.2169,2500.0
2014-12-22 13:25:00,81.06,81.14,81.05,81.14,2400.0,73.2349,73.3072,73.2259,73.3072,2400.0
2014-12-22 13:30:00,81.15,81.18,81.14,81.14,2900.0,73.3162,73.3433,73.3072,73.3072,2900.0
2014-12-22 13:35:00,81.14,81.15,81.13,81.13,900.0,73.3072,73.3162,73.2982,73.2982,900.0
2014-12-22 13:40:00,81.13,81.23,81.12,81.23,3100.0,73.2982,73.3885,73.2891,73.3885,3100.0
2014-12-22 13:45:00,81.24,81.28,81.24,81.27,1500.0,73.3976,73.4337,73.3976,73.4247,1500.0
2014-12-22 13:50:00,81.29,81.31,81.29,81.31,2400.0,73.4427,73.4608,73.4427,73.4608,2400.0
2014-12-22 13:55:00,81.31,81.34,81.31,81.33,2100.0,73.4608,73.4879,73.4608,73.4789,2100.0
2014-12-22 14:00:00,81.32,81.33,81.25,81.25,2100.0,73.4698,73.4789,73.4066,73.4066,2100.0
2014-12-22 14:05:00,81.24,81.3,81.24,81.29,1700.0,73.3976,73.4518,73.3976,73.4427,1700.0
2014-12-22 14:10:00,81.31,81.31,81.28,81.28,800.0,73.4608,73.4608,73.4337,73.4337,800.0
2014-12-22 14:15:00,81.29,81.34,81.29,81.33,1300.0,73.4427,73.4879,73.4427,73.4789,1300.0
2014-12-22 14:20:00,81.34,81.35,81.32,81.34,900.0,73.4879,73.4969,73.4698,73.4879,900.0
2014-12-22 14:25:00,81.34,81.38,81.34,81.37,1700.0,73.4879,73.524,73.4879,73.515,1700.0
2014-12-22 14:30:00,81.38,81.42,81.38,81.42,1400.0,73.524,73.5602,73.524,73.5602,1400.0
2014-12-22 14:35:00,81.41,81.42,81.34,81.35,3300.0,73.5511,73.5602,73.4879,73.4969,3300.0
2014-12-22 14:40:00,81.35,81.42,81.35,81.42,2100.0,73.4969,73.5602,73.4969,73.5602,2100.0
2014-12-22 14:45:00,81.39,81.45,81.39,81.45,900.0,73.5331,73.5873,73.5331,73.5873,900.0
2014-12-22 14:50:00,81.44,81.48,81.44,81.46,1100.0,73.5782,73.6144,73.5782,73.5963,1100.0
2014-12-22 14:55:00,81.47,81.47,81.38,81.39,6000.0,73.6053,73.6053,73.524,73.5331,6000.0
2014-12-22 15:00:00,81.41,81.43,81.39,81.39,3500.0,73.5511,73.5692,73.5331,73.5331,3500.0
2014-12-22 15:05:00,81.4,81.41,81.4,81.4,2100.0,73.5421,73.5511,73.5421,73.5421,2100.0
2014-12-22 15:10:00,81.4,81.41,81.38,81.4,5800.0,73.5421,73.5511,73.524,73.5421,5800.0
2014-12-22 15:15:00,81.39,81.41,81.38,81.4,3200.0,73.5331,73.5511,73.524,73.5421,3200.0
2014-12-22 15:20:00,81.4,81.4,81.38,81.39,4500.0,73.5421,73.5421,73.524,73.5331,4500.0
2014-12-22 15:25:00,81.4,81.41,81.38,81.39,9300.0,73.5421,73.5511,73.524,73.5331,9300.0
2014-12-22 15:30:00,81.39,81.4,81.38,81.39,5400.0,73.5331,73.5421,73.524,73.5331,5400.0
2014-12-22 15:35:00,81.39,81.4,81.36,81.37,5900.0,73.5331,73.5421,73.506,73.515,5900.0
2014-12-22 15:40:00,81.37,81.42,81.37,81.4,6100.0,73.515,73.5602,73.515,73.5421,6100.0
2014-12-22 15:45:00,81.39,81.42,81.32,81.38,14400.0,73.5331,73.5602,73.4698,73.524,14400.0
2014-12-22 15:50:00,81.38,81.39,81.29,81.35,12200.0,73.524,73.5331,73.4427,73.4969,12200.0
2014-12-22 15:55:00,81.36,81.37,81.32,81.34,25600.0,73.506,73.515,73.4698,73.4879,25600.0
2014-12-23 09:30:00,81.41,81.74,81.41,81.42,5100.0,73.5511,73.8493,73.5511,73.5602,5100.0
2014-12-23 09:35:00,81.42,81.65,81.4,81.4,1700.0,73.5602,73.768,73.5421,73.5421,1700.0
2014-12-23 09:40:00,81.43,81.51,81.4,81.44,4200.0,73.5692,73.6415,73.5421,73.5782,4200.0
2014-12-23 09:45:00,81.43,81.44,81.35,81.38,31500.0,73.5692,73.5782,73.4969,73.524,31500.0
2014-12-23 09:50:00,81.43,81.44,81.35,81.4,5500.0,73.5692,73.5782,73.4969,73.5421,5500.0
2014-12-23 09:55:00,81.4,81.43,81.39,81.41,4800.0,73.5421,73.5692,73.5331,73.5511,4800.0
2014-12-23 10:00:00,81.42,81.6,81.42,81.55,5300.0,73.5602,73.7228,73.5602,73.6776,5300.0
2014-12-23 10:05:00,81.55,81.68,81.5,81.67,21800.0,73.6776,73.7951,73.6325,73.786,21800.0
2014-12-23 10:10:00,81.69,81.81,81.66,81.78,16100.0,73.8041,73.9125,73.777,73.8854,16100.0
2014-12-23 10:15:00,81.77,81.78,81.7,81.76,6600.0,73.8764,73.8854,73.8131,73.8674,6600.0
2014-12-23 10:20:00,81.79,81.86,81.75,81.86,2900.0,73.8945,73.9577,73.8583,73.9577,2900.0
2014-12-23 10:25:00,81.83,81.94,81.83,81.94,5600.0,73.9306,74.03,73.9306,74.03,5600.0
2014-12-23 10:30:00,81.95,81.98,81.93,81.98,3900.0,74.039,74.0661,74.0209,74.0661,3900.0
2014-12-23 10:35:00,81.98,81.99,81.9,81.91,3300.0,74.0661,74.0752,73.9938,74.0029,3300.0
2014-12-23 10:40:00,81.91,81.91,81.86,81.86,2900.0,74.0029,74.0029,73.9577,73.9577,2900.0
2014-12-23 10:45:00,81.85,81.92,81.74,81.91,3700.0,73.9487,74.0119,73.8493,74.0029,3700.0
2014-12-23 10:50:00,81.92,81.97,81.91,81.97,1900.0,74.0119,74.0571,74.0029,74.0571,1900.0
2014-12-23 10:55:00,81.97,82.04,81.96,82.02,3900.0,74.0571,74.1203,74.048,74.1023,3900.0
2014-12-23 11:00:00,82.02,82.1,82.0,82.08,3700.0,74.1023,74.1745,74.0842,74.1565,3700.0
2014-12-23 11:05:00,82.1,82.13,82.1,82.12,800.0,74.1745,74.2016,74.1745,74.1926,800.0
2014-12-23 11:10:00,82.12,82.13,82.11,82.13,2200.0,74.1926,74.2016,74.1836,74.2016,2200.0
2014-12-23 11:15:00,82.13,82.23,82.13,82.23,3500.0,74.2016,74.292,74.2016,74.292,3500.0
2014-12-23 11:20:00,82.23,82.23,82.2,82.2,5400.0,74.292,74.292,74.2649,74.2649,5400.0
2014-12-23 11:25:00,82.2,82.21,82.13,82.13,4800.0,74.2649,74.2739,74.2016,74.2016,4800.0
2014-12-23 11:30:00,82.15,82.26,82.12,82.25,15000.0,74.2197,74.3191,74.1926,74.3101,15000.0
2014-12-23 11:35:00,82.22,82.25,82.22,82.23,1600.0,74.2829,74.3101,74.2829,74.292,1600.0
2014-12-23 11:40:00,82.23,82.25,82.22,82.22,1500.0,74.292,74.3101,74.2829,74.2829,1500.0
2014-12-23 11:45:00,82.21,82.21,82.18,82.19,1300.0,74.2739,74.2739,74.2468,74.2558,1300.0
2014-12-23 11:50:00,82.2,82.2,82.18,82.2,1300.0,74.2649,74.2649,74.2468,74.2649,1300.0
2014-12-23 11:55:00,82.2,82.21,82.19,82.19,2000.0,74.2649,74.2739,74.2558,74.2558,2000.0
2014-12-23 12:00:00,82.2,82.23,82.18,82.2,2200.0,74.2649,74.292,74.2468,74.2649,2200.0
2014-12-23 12:05:00,82.21,82.22,82.21,82.21,900.0,74.2739,74.2829,74.2739,74.2739,900.0
2014-12-23 12:10:00,82.19,82.2,82.14,82.15,6300.0,74.2558,74.2649,74.2107,74.2197,6300.0
2014-12-23 12:15:00,82.13,82.13,82.09,82.09,3600.0,74.2016,74.2016,74.1655,74.1655,3600.0
2014-12-23 12:20:00,82.09,82.11,82.09,82.1,700.0,74.1655,74.1836,74.1655,74.1745,700.0
2014-12-23 12:25:00,82.09,82.14,82.08,82.14,2800.0,74.1655,74.2107,74.1565,74.2107,2800.0
2014-12-23 12:30:00,82.17,82.2,82.17,82.2,1700.0,74.2378,74.2649,74.2378,74.2649,1700.0
2014-12-23 12:35:00,82.2,82.26,82.2,82.26,3700.0,74.2649,74.3191,74.2649,74.3191,3700.0
2014-12-23 12:40:00,82.27,82.27,82.22,82.24,4600.0,74.3281,74.3281,74.2829,74.301,4600.0
2014-12-23 12:45:00,82.23,82.28,82.23,82.28,1800.0,74.292,74.3372,74.292,74.3372,1800.0
2014-12-23 12:50:00,82.29,82.29,82.27,82.29,1400.0,74.3462,74.3462,74.3281,74.3462,1400.0
2014-12-23 12:55:00,82.28,82.3,82.28,82.3,1100.0,74.3372,74.3552,74.3372,74.3552,1100.0
2014-12-23 13:00:00,82.3,82.36,82.3,82.36,1800.0,74.3552,74.4094,74.3552,74.4094,1800.0
2014-12-23 13:05:00,82.37,82.42,82.36,82.42,4600.0,74.4185,74.4636,74.4094,74.4636,4600.0
2014-12-23 13:10:00,82.41,82.41,82.36,82.4,1200.0,74.4546,74.4546,74.4094,74.4456,1200.0
2014-12-23 13:15:00,82.4,82.4,82.36,82.37,1200.0,74.4456,74.4456,74.4094,74.4185,1200.0
2014-12-23 13:20:00,82.36,82.36,82.33,82.33,1200.0,74.4094,74.4094,74.3823,74.3823,1200.0
2014-12-23 13:25:00,82.33,82.33,82.31,82.32,1100.0,74.3823,74.3823,74.3643,74.3733,1100.0
2014-12-23 13:30:00,82.35,82.36,82.34,82.36,1500.0,74.4004,74.4094,74.3914,74.4094,1500.0
2014-12-23 13:35:00,82.35,82.35,82.34,82.34,1700.0,74.4004,74.4004,74.3914,74.3914,1700.0
2014-12-23 13:40:00,82.35,82.37,82.35,82.36,1800.0,74.4004,74.4185,74.4004,74.4094,1800.0
2014-12-23 13:45:00,82.35,82.36,82.31,82.31,2100.0,74.4004,74.4094,74.3643,74.3643,2100.0
2014-12-23 13:50:00,82.32,82.32,82.31,82.31,1700.0,74.3733,74.3733,74.3643,74.3643,1700.0
2014-12-23 13:55:00,82.31,82.32,82.31,82.31,900.0,74.3643,74.3733,74.3643,74.3643,900.0
2014-12-23 14:00:00,82.31,82.31,82.28,82.28,1100.0,74.3643,74.3643,74.3372,74.3372,1100.0
2014-12-23 14:05:00,82.28,82.3,82.28,82.3,3900.0,74.3372,74.3552,74.3372,74.3552,3900.0
2014-12-23 14:10:00,82.29,82.35,82.29,82.34,1400.0,74.3462,74.4004,74.3462,74.3914,1400.0
2014-12-23 14:15:00,82.33,82.34,82.33,82.33,1300.0,74.3823,74.3914,74.3823,74.3823,1300.0
2014-12-23 14:20:00,82.33,82.34,82.31,82.33,1700.0,74.3823,74.3914,74.3643,74.3823,1700.0
2014-12-23 14:25:00,82.33,82.34,82.31,82.31,2000.0,74.3823,74.3914,74.3643,74.3643,2000.0
2014-12-23 14:30:00,82.31,82.33,82.28,82.28,2500.0,74.3643,74.3823,74.3372,74.3372,2500.0
2014-12-23 14:35:00,82.3,82.3,82.28,82.29,1000.0,74.3552,74.3552,74.3372,74.3462,1000.0
2014-12-23 14:40:00,82.3,82.3,82.26,82.26,1400.0,74.3552,74.3552,74.3191,74.3191,1400.0
2014-12-23 14:45:00,82.27,82.28,82.23,82.23,2800.0,74.3281,74.3372,74.292,74.292,2800.0
2014-12-23 14:50:00,82.23,82.24,82.21,82.21,1800.0,74.292,74.301,74.2739,74.2739,1800.0
2014-12-23 14:55:00,82.21,82.22,82.19,82.2,4400.0,74.2739,74.2829,74.2558,74.2649,4400.0
2014-12-23 15:00:00,82.2,82.23,82.2,82.21,2300.0,74.2649,74.292,74.2649,74.2739,2300.0
2014-12-23 15:05:00,82.19,82.2,82.11,82.11,3300.0,74.2558,74.2649,74.1836,74.1836,3300.0
2014-12-23 15:10:00,82.13,82.17,82.13,82.17,1800.0,74.2016,74.2378,74.2016,74.2378,1800.0
2014-12-23 15:15:00,82.17,82.17,82.15,82.16,2500.0,74.2378,74.2378,74.2197,74.2287,2500.0
2014-12-23 15:20:00,82.16,82.17,82.07,82.07,4200.0,74.2287,74.2378,74.1474,74.1474,4200.0
2014-12-23 15:25:00,82.07,82.07,82.02,82.05,4200.0,74.1474,74.1474,74.1023,74.1294,4200.0
2014-12-23 15:30:00,82.05,82.05,82.04,82.04,2300.0,74.1294,74.1294,74.1203,74.1203,2300.0
2014-12-23 15:35:00,82.04,82.07,82.02,82.06,5500.0,74.1203,74.1474,74.1023,74.1384,5500.0
2014-12-23 15:40:00,82.06,82.07,82.02,82.02,6500.0,74.1384,74.1474,74.1023,74.1023,6500.0
2014-12-23 15:45:00,82.01,82.07,81.98,82.07,7300.0,74.0932,74.1474,74.0661,74.1474,7300.0
2014-12-23 15:50:00,82.06,82.06,81.97,81.98,14100.0,74.1384,74.1384,74.0571,74.0661,14100.0
2014-12-23 15:55:00,81.98,81.99,81.9,81.94,18900.0,74.0661,74.0752,73.9938,74.03,18900.0
2014-12-24 09:30:00,82.07,82.07,81.97,82.0,2900.0,74.1474,74.1474,74.0571,74.0842,2900.0
2014-12-24 09:35:00,81.95,82.0,81.77,81.8,3300.0,74.039,74.0842,73.8764,73.9035,3300.0
2014-12-24 09:40:00,81.76,81.77,81.75,81.77,400.0,73.8674,73.8764,73.8583,73.8764,400.0
2014-12-24 09:45:00,81.89,82.02,81.88,82.02,900.0,73.9848,74.1023,73.9758,74.1023,900.0
2014-12-24 09:50:00,82.06,82.06,81.98,81.99,1300.0,74.1384,74.1384,74.0661,74.0752,1300.0
2014-12-24 09:55:00,82.0,82.0,81.96,81.96,600.0,74.0842,74.0842,74.048,74.048,600.0
2014-12-24 10:00:00,82.0,82.02,81.98,82.0,2900.0,74.0842,74.1023,74.0661,74.0842,2900.0
2014-12-24 10:05:00,82.01,82.01,81.95,81.95,700.0,74.0932,74.0932,74.039,74.039,700.0
2014-12-24 10:10:00,81.96,82.01,81.96,82.0,1200.0,74.048,74.0932,74.048,74.0842,1200.0
2014-12-24 10:15:00,82.01,82.03,82.01,82.01,700.0,74.0932,74.1113,74.0932,74.0932,700.0
2014-12-24 10:20:00,82.04,82.13,82.01,82.12,1500.0,74.1203,74.2016,74.0932,74.1926,1500.0
2014-12-24 10:25:00,82.13,82.14,82.03,82.06,4500.0,74.2016,74.2107,74.1113,74.1384,4500.0
2014-12-24 10:30:00,82.04,82.09,82.04,82.08,1700.0,74.1203,74.1655,74.1203,74.1565,1700.0
2014-12-24 10:35:00,82.05,82.07,82.05,82.07,800.0,74.1294,74.1474,74.1294,74.1474,800.0
2014-12-24 10:40:00,82.08,82.08,82.08,82.08,200.0,74.1565,74.1565,74.1565,74.1565,200.0
2014-12-24 10:45:00,82.07,82.07,82.04,82.04,400.0,74.1474,74.1474,74.1203,74.1203,400.0
2014-12-24 10:50:00,82.04,82.05,82.01,82.05,1000.0,74.1203,74.1294,74.0932,74.1294,1000.0
2014-12-24 10:55:00,82.08,82.08,82.0,82.0,2700.0,74.1565,74.1565,74.0842,74.0842,2700.0
2014-12-24 11:00:00,82.02,82.02,81.98,82.02,1300.0,74.1023,74.1023,74.0661,74.1023,1300.0
2014-12-24 11:05:00,82.01,82.05,82.0,82.02,2600.0,74.0932,74.1294,74.0842,74.1023,2600.0
2014-12-24 11:10:00,82.0,82.0,81.95,81.95,400.0,74.0842,74.0842,74.039,74.039,400.0
2014-12-24 11:15:00,81.99,82.04,81.98,82.02,4700.0,74.0752,74.1203,74.0661,74.1023,4700.0
2014-12-24 11:20:00,82.07,82.09,82.03,82.05,3200.0,74.1474,74.1655,74.1113,74.1294,3200.0
2014-12-24 11:25:00,82.07,82.14,82.05,82.14,12700.0,74.1474,74.2107,74.1294,74.2107,12700.0
2014-12-24 11:30:00,82.14,82.19,82.14,82.19,2400.0,74.2107,74.2558,74.2107,74.2558,2400.0
2014-12-24 11:35:00,82.18,82.19,82.18,82.19,700.0,74.2468,74.2558,74.2468,74.2558,700.0
2014-12-24 11:40:00,82.18,82.19,82.16,82.16,600.0,74.2468,74.2558,74.2287,74.2287,600.0
2014-12-24 11:45:00,82.19,82.25,82.19,82.25,1300.0,74.2558,74.3101,74.2558,74.3101,1300.0
2014-12-24 11:50:00,82.26,82.27,82.26,82.26,1100.0,74.3191,74.3281,74.3191,74.3191,1100.0
2014-12-24 11:55:00,82.28,82.32,82.28,82.32,200.0,74.3372,74.3733,74.3372,74.3733,200.0
2014-12-24 12:00:00,82.33,82.37,82.32,82.37,3000.0,74.3823,74.4185,74.3733,74.4185,3000.0
2014-12-24 12:05:00,82.35,82.37,82.33,82.37,1300.0,74.4004,74.4185,74.3823,74.4185,1300.0
2014-12-24 12:10:00,82.35,82.35,82.35,82.35,100.0,74.4004,74.4004,74.4004,74.4004,100.0
2014-12-24 12:15:00,82.4,82.44,82.4,82.42,1100.0,74.4456,74.4817,74.4456,74.4636,1100.0
2014-12-24 12:20:00,82.41,82.44,82.4,82.44,1200.0,74.4546,74.4817,74.4456,74.4817,1200.0
2014-12-24 12:25:00,82.43,82.44,82.4,82.42,2800.0,74.4727,74.4817,74.4456,74.4636,2800.0
2014-12-24 12:30:00,82.4,82.42,82.4,82.41,1300.0,74.4456,74.4636,74.4456,74.4546,1300.0
2014-12-24 12:35:00,82.41,82.41,82.35,82.35,2200.0,74.4546,74.4546,74.4004,74.4004,2200.0
2014-12-24 12:40:00,82.35,82.36,82.3,82.31,1300.0,74.4004,74.4094,74.3552,74.3643,1300.0
2014-12-24 12:45:00,82.29,82.3,82.22,82.22,1800.0,74.3462,74.3552,74.2829,74.2829,1800.0
2014-12-24 12:50:00,82.23,82.27,82.22,82.25,2800.0,74.292,74.3281,74.2829,74.3101,2800.0
2014-12-24 12:55:00,82.24,82.25,82.13,82.15,7100.0,74.301,74.3101,74.2016,74.2197,7100.0
2014-12-26 09:30:00,82.36,82.63,82.36,82.63,800.0,74.4094,74.6534,74.4094,74.6534,800.0
2014-12-26 09:35:00,82.53,82.58,82.42,82.42,900.0,74.563,74.6082,74.4636,74.4636,900.0
2014-12-26 09:40:00,82.16,82.16,82.1,82.1,400.0,74.2287,74.2287,74.1745,74.1745,400.0
2014-12-26 09:45:00,82.16,82.16,82.16,82.16,300.0,74.2287,74.2287,74.2287,74.2287,300.0
2014-12-26 09:50:00,82.19,82.33,82.16,82.33,1500.0,74.2558,74.3823,74.2287,74.3823,1500.0
2014-12-26 09:55:00,82.29,82.29,82.24,82.24,300.0,74.3462,74.3462,74.301,74.301,300.0
2014-12-26 10:00:00,82.25,82.25,82.22,82.25,400.0,74.3101,74.3101,74.2829,74.3101,400.0
2014-12-26 10:05:00,82.27,82.36,82.22,82.23,7200.0,74.3281,74.4094,74.2829,74.292,7200.0
2014-12-26 10:10:00,82.26,82.32,82.24,82.31,5200.0,74.3191,74.3733,74.301,74.3643,5200.0
2014-12-26 10:15:00,82.36,82.36,82.36,82.36,100.0,74.4094,74.4094,74.4094,74.4094,100.0
2014-12-26 10:20:00,82.27,82.3,82.27,82.29,1100.0,74.3281,74.3552,74.3281,74.3462,1100.0
2014-12-26 10:25:00,82.29,82.29,82.24,82.27,1200.0,74.3462,74.3462,74.301,74.3281,1200.0
2014-12-26 10:30:00,82.2,82.2,82.19,82.19,300.0,74.2649,74.2649,74.2558,74.2558,300.0
2014-12-26 10:35:00,82.17,82.19,82.14,82.14,1600.0,74.2378,74.2558,74.2107,74.2107,1600.0
2014-12-26 10:40:00,82.16,82.16,82.08,82.08,1200.0,74.2287,74.2287,74.1565,74.1565,1200.0
2014-12-26 10:45:00,82.1,82.1,82.09,82.09,500.0,74.1745,74.1745,74.1655,74.1655,500.0
2014-12-26 10:50:00,82.08,82.1,82.06,82.07,1400.0,74.1565,74.1745,74.1384,74.1474,1400.0
2014-12-26 10:55:00,82.07,82.09,82.06,82.08,900.0,74.1474,74.1655,74.1384,74.1565,900.0
2014-12-26 11:00:00,82.11,82.11,82.11,82.11,100.0,74.1836,74.1836,74.1836,74.1836,100.0
2014-12-26 11:05:00,82.11,82.17,82.11,82.13,900.0,74.1836,74.2378,74.1836,74.2016,900.0
2014-12-26 11:10:00,82.14,82.15,82.12,82.15,600.0,74.2107,74.2197,74.1926,74.2197,600.0
2014-12-26 11:15:00,82.14,82.14,82.13,82.13,400.0,74.2107,74.2107,74.2016,74.2016,400.0
2014-12-26 11:20:00,82.16,82.16,82.1,82.11,1000.0,74.2287,74.2287,74.1745,74.1836,1000.0
2014-12-26 11:25:00,82.15,82.16,82.13,82.13,300.0,74.2197,74.2287,74.2016,74.2016,300.0
2014-12-26 11:30:00,82.13,82.15,82.13,82.15,300.0,74.2016,74.2197,74.2016,74.2197,300.0
2014-12-26 11:35:00,82.17,82.2,82.12,82.12,800.0,74.2378,74.2649,74.1926,74.1926,800.0
2014-12-26 11:40:00,82.12,82.13,82.08,82.08,1300.0,74.1926,74.2016,74.1565,74.1565,1300.0
2014-12-26 11:45:00,82.07,82.07,82.07,82.07,100.0,74.1474,74.1474,74.1474,74.1474,100.0
2014-12-26 11:50:00,82.08,82.08,82.05,82.05,200.0,74.1565,74.1565,74.1294,74.1294,200.0
2014-12-26 11:55:00,82.09,82.09,82.04,82.04,300.0,74.1655,74.1655,74.1203,74.1203,300.0
2014-12-26 12:00:00,82.04,82.08,81.99,82.02,1000.0,74.1203,74.1565,74.0752,74.1023,1000.0
2014-12-26 12:05:00,82.02,82.04,82.01,82.02,500.0,74.1023,74.1203,74.0932,74.1023,500.0
2014-12-26 12:10:00,82.03,82.05,82.01,82.01,1100.0,74.1113,74.1294,74.0932,74.0932,1100.0
2014-12-26 12:15:00,82.02,82.02,82.01,82.02,500.0,74.1023,74.1023,74.0932,74.1023,500.0
2014-12-26 12:20:00,82.03,82.04,82.03,82.04,200.0,74.1113,74.1203,74.1113,74.1203,200.0
2014-12-26 12:25:00,82.04,82.04,82.04,82.04,0.0,74.1203,74.1203,74.1203,74.1203,0.0
2014-12-26 12:30:00,82.05,82.08,82.04,82.08,900.0,74.1294,74.1565,74.1203,74.1565,900.0
2014-12-26 12:35:00,82.06,82.06,82.04,82.04,300.0,74.1384,74.1384,74.1203,74.1203,300.0
2014-12-26 12:40:00,82.05,82.06,82.05,82.05,300.0,74.1294,74.1384,74.1294,74.1294,300.0
2014-12-26 12:45:00,82.07,82.08,82.02,82.02,1300.0,74.1474,74.1565,74.1023,74.1023,1300.0
2014-12-26 12:50:00,82.04,82.04,82.04,82.04,100.0,74.1203,74.1203,74.1203,74.1203,100.0
2014-12-26 12:55:00,82.01,82.06,82.01,82.06,700.0,74.0932,74.1384,74.0932,74.1384,700.0
2014-12-26 13:00:00,82.08,82.08,82.06,82.06,500.0,74.1565,74.1565,74.1384,74.1384,500.0
2014-12-26 13:05:00,82.06,82.08,82.06,82.08,300.0,74.1384,74.1565,74.1384,74.1565,300.0
2014-12-26 13:10:00,82.09,82.09,82.08,82.09,400.0,74.1655,74.1655,74.1565,74.1655,400.0
2014-12-26 13:15:00,82.09,82.12,82.06,82.09,4200.0,74.1655,74.1926,74.1384,74.1655,4200.0
2014-12-26 13:20:00,82.12,82.13,82.1,82.1,1300.0,74.1926,74.2016,74.1745,74.1745,1300.0
2014-12-26 13:25:00,82.1,82.1,82.08,82.09,1400.0,74.1745,74.1745,74.1565,74.1655,1400.0
2014-12-26 13:30:00,82.08,82.15,82.08,82.15,800.0,74.1565,74.2197,74.1565,74.2197,800.0
2014-12-26 13:35:00,82.16,82.19,82.16,82.18,600.0,74.2287,74.2558,74.2287,74.2468,600.0
2014-12-26 13:40:00,82.17,82.19,82.15,82.19,2200.0,74.2378,74.2558,74.2197,74.2558,2200.0
2014-12-26 13:45:00,82.19,82.2,82.19,82.19,400.0,74.2558,74.2649,74.2558,74.2558,400.0
2014-12-26 13:50:00,82.17,82.19,82.16,82.19,1400.0,74.2378,74.2558,74.2287,74.2558,1400.0
2014-12-26 13:55:00,82.22,82.22,82.18,82.18,200.0,74.2829,74.2829,74.2468,74.2468,200.0
2014-12-26 14:00:00,82.15,82.22,82.15,82.21,1500.0,74.2197,74.2829,74.2197,74.2739,1500.0
2014-12-26 14:05:00,82.21,82.26,82.21,82.26,600.0,74.2739,74.3191,74.2739,74.3191,600.0
2014-12-26 14:10:00,82.31,82.31,82.29,82.29,800.0,74.3643,74.3643,74.3462,74.3462,800.0
2014-12-26 14:15:00,82.33,82.33,82.33,82.33,300.0,74.3823,74.3823,74.3823,74.3823,300.0
2014-12-26 14:20:00,82.31,82.34,82.24,82.24,6100.0,74.3643,74.3914,74.301,74.301,6100.0
2014-12-26 14:25:00,82.22,82.23,82.22,82.23,200.0,74.2829,74.292,74.2829,74.292,200.0
2014-12-26 14:30:00,82.25,82.25,82.21,82.23,600.0,74.3101,74.3101,74.2739,74.292,600.0
2014-12-26 14:35:00,82.21,82.22,82.18,82.19,700.0,74.2739,74.2829,74.2468,74.2558,700.0
2014-12-26 14:40:00,82.17,82.17,82.15,82.15,500.0,74.2378,74.2378,74.2197,74.2197,500.0
2014-12-26 14:45:00,82.14,82.14,82.14,82.14,100.0,74.2107,74.2107,74.2107,74.2107,100.0
2014-12-26 14:50:00,82.14,82.15,82.14,82.15,500.0,74.2107,74.2197,74.2107,74.2197,500.0
2014-12-26 14:55:00,82.15,82.15,82.12,82.12,1300.0,74.2197,74.2197,74.1926,74.1926,1300.0
2014-12-26 15:00:00,82.13,82.13,82.09,82.09,1800.0,74.2016,74.2016,74.1655,74.1655,1800.0
2014-12-26 15:05:00,82.11,82.11,82.09,82.09,500.0,74.1836,74.1836,74.1655,74.1655,500.0
2014-12-26 15:10:00,82.11,82.12,82.09,82.12,300.0,74.1836,74.1926,74.1655,74.1926,300.0
2014-12-26 15:15:00,82.13,82.13,82.13,82.13,100.0,74.2016,74.2016,74.2016,74.2016,100.0
2014-12-26 15:20:00,82.15,82.15,82.12,82.12,1900.0,74.2197,74.2197,74.1926,74.1926,1900.0
2014-12-26 15:25:00,82.11,82.13,82.1,82.12,2100.0,74.1836,74.2016,74.1745,74.1926,2100.0
2014-12-26 15:30:00,82.11,82.12,82.09,82.09,2600.0,74.1836,74.1926,74.1655,74.1655,2600.0
2014-12-26 15:35:00,82.09,82.1,82.07,82.1,2000.0,74.1655,74.1745,74.1474,74.1745,2000.0
2014-12-26 15:40:00,82.11,82.11,82.08,82.08,2500.0,74.1836,74.1836,74.1565,74.1565,2500.0
2014-12-26 15:45:00,82.08,82.1,82.04,82.04,3000.0,74.1565,74.1745,74.1203,74.1203,3000.0
2014-12-26 15:50:00,82.03,82.03,81.96,81.96,4000.0,74.1113,74.1113,74.048,74.048,4000.0
2014-12-26 15:55:00,81.95,81.98,81.9,81.93,9700.0,74.039,74.0661,73.9938,74.0209,9700.0
2014-12-29 09:30:00,81.68,81.75,81.49,81.75,2300.0,73.7951,73.8583,73.6234,73.8583,2300.0
2014-12-29 09:35:00,81.65,81.85,81.64,81.85,700.0,73.768,73.9487,73.7589,73.9487,700.0
2014-12-29 09:40:00,81.78,81.93,81.75,81.75,2100.0,73.8854,74.0209,73.8583,73.8583,2100.0
2014-12-29 09:45:00,81.79,81.95,81.73,81.94,2500.0,73.8945,74.039,73.8402,74.03,2500.0
2014-12-29 09:50:00,81.88,81.89,81.74,81.74,600.0,73.9758,73.9848,73.8493,73.8493,600.0
2014-12-29 09:55:00,81.76,81.79,81.68,81.69,1900.0,73.8674,73.8945,73.7951,73.8041,1900.0
2014-12-29 10:00:00,81.53,81.74,81.53,81.7,2200.0,73.6596,73.8493,73.6596,73.8131,2200.0
2014-12-29 10:05:00,81.69,81.7,81.68,81.69,900.0,73.8041,73.8131,73.7951,73.8041,900.0
2014-12-29 10:10:00,81.7,81.85,81.7,81.8,4900.0,73.8131,73.9487,73.8131,73.9035,4900.0
2014-12-29 10:15:00,81.8,81.83,81.77,81.83,4300.0,73.9035,73.9306,73.8764,73.9306,4300.0
2014-12-29 10:20:00,81.78,81.78,81.74,81.74,300.0,73.8854,73.8854,73.8493,73.8493,300.0
2014-12-29 10:25:00,81.67,81.7,81.67,81.7,200.0,73.786,73.8131,73.786,73.8131,200.0
2014-12-29 10:30:00,81.68,81.68,81.63,81.64,1200.0,73.7951,73.7951,73.7499,73.7589,1200.0
2014-12-29 10:35:00,81.64,81.64,81.62,81.62,200.0,73.7589,73.7589,73.7409,73.7409,200.0
2014-12-29 10:40:00,81.62,81.67,81.62,81.66,3900.0,73.7409,73.786,73.7409,73.777,3900.0
2014-12-29 10:45:00,81.68,81.71,81.68,81.71,2000.0,73.7951,73.8222,73.7951,73.8222,2000.0
2014-12-29 10:50:00,81.7,81.7,81.66,81.69,2200.0,73.8131,73.8131,73.777,73.8041,2200.0
2014-12-29 10:55:00,81.69,81.69,81.64,81.64,1300.0,73.8041,73.8041,73.7589,73.7589,1300.0
2014-12-29 11:00:00,81.66,81.71,81.66,81.7,1900.0,73.777,73.8222,73.777,73.8131,1900.0
2014-12-29 11:05:00,81.68,81.7,81.68,81.69,300.0,73.7951,73.8131,73.7951,73.8041,300.0
2014-12-29 11:10:00,81.72,81.76,81.72,81.76,1800.0,73.8312,73.8674,73.8312,73.8674,1800.0
2014-12-29 11:15:00,81.73,81.74,81.71,81.73,1000.0,73.8402,73.8493,73.8222,73.8402,1000.0
2014-12-29 11:20:00,81.73,81.77,81.73,81.74,3000.0,73.8402,73.8764,73.8402,73.8493,3000.0
2014-12-29 11:25:00,81.78,81.78,81.74,81.77,600.0,73.8854,73.8854,73.8493,73.8764,600.0
2014-12-29 11:30:00,81.78,81.8,81.77,81.8,1000.0,73.8854,73.9035,73.8764,73.9035,1000.0
2014-12-29 11:35:00,81.78,81.78,81.74,81.74,600.0,73.8854,73.8854,73.8493,73.8493,600.0
2014-12-29 11:40:00,81.73,81.74,81.7,81.7,1400.0,73.8402,73.8493,73.8131,73.8131,1400.0
2014-12-29 11:45:00,81.67,81.68,81.67,81.68,400.0,73.786,73.7951,73.786,73.7951,400.0
2014-12-29 11:50:00,81.68,81.7,81.67,81.69,1300.0,73.7951,73.8131,73.786,73.8041,1300.0
2014-12-29 11:55:00,81.7,81.7,81.69,81.7,1600.0,73.8131,73.8131,73.8041,73.8131,1600.0
2014-12-29 12:00:00,81.7,81.75,81.69,81.75,2300.0,73.8131,73.8583,73.8041,73.8583,2300.0
2014-12-29 12:05:00,81.74,81.74,81.74,81.74,300.0,73.8493,73.8493,73.8493,73.8493,300.0
2014-12-29 12:10:00,81.72,81.75,81.72,81.75,600.0,73.8312,73.8583,73.8312,73.8583,600.0
2014-12-29 12:15:00,81.75,81.8,81.75,81.8,1200.0,73.8583,73.9035,73.8583,73.9035,1200.0
2014-12-29 12:20:00,81.84,81.87,81.83,81.87,1700.0,73.9396,73.9667,73.9306,73.9667,1700.0
2014-12-29 12:25:00,81.9,81.94,81.9,81.94,800.0,73.9938,74.03,73.9938,74.03,800.0
2014-12-29 12:30:00,81.95,81.95,81.93,81.94,900.0,74.039,74.039,74.0209,74.03,900.0
2014-12-29 12:35:00,81.94,81.95,81.94,81.95,700.0,74.03,74.039,74.03,74.039,700.0
2014-12-29 12:40:00,81.95,81.96,81.95,81.96,300.0,74.039,74.048,74.039,74.048,300.0
2014-12-29 12:45:00,81.95,81.97,81.95,81.96,300.0,74.039,74.0571,74.039,74.048,300.0
2014-12-29 12:50:00,81.97,81.97,81.94,81.94,1400.0,74.0571,74.0571,74.03,74.03,1400.0
2014-12-29 12:55:00,81.94,81.96,81.94,81.96,400.0,74.03,74.048,74.03,74.048,400.0
2014-12-29 13:00:00,81.94,81.94,81.9,81.9,1200.0,74.03,74.03,73.9938,73.9938,1200.0
2014-12-29 13:05:00,81.88,81.88,81.88,81.88,400.0,73.9758,73.9758,73.9758,73.9758,400.0
2014-12-29 13:10:00,81.85,81.86,81.84,81.86,500.0,73.9487,73.9577,73.9396,73.9577,500.0
2014-12-29 13:15:00,81.85,81.9,81.85,81.89,1400.0,73.9487,73.9938,73.9487,73.9848,1400.0
2014-12-29 13:20:00,81.88,81.89,81.85,81.85,1300.0,73.9758,73.9848,73.9487,73.9487,1300.0
2014-12-29 13:25:00,81.85,81.9,81.84,81.9,2000.0,73.9487,73.9938,73.9396,73.9938,2000.0
2014-12-29 13:30:00,81.89,81.98,81.89,81.98,3400.0,73.9848,74.0661,73.9848,74.0661,3400.0
2014-12-29 13:35:00,81.96,81.98,81.95,81.95,900.0,74.048,74.0661,74.039,74.039,900.0
2014-12-29 13:40:00,82.01,82.03,81.99,82.01,1500.0,74.0932,74.1113,74.0752,74.0932,1500.0
2014-12-29 13:45:00,82.02,82.04,81.97,81.97,2100.0,74.1023,74.1203,74.0571,74.0571,2100.0
2014-12-29 13:50:00,81.99,82.01,81.89,81.91,1700.0,74.0752,74.0932,73.9848,74.0029,1700.0
2014-12-29 13:55:00,81.88,81.93,81.88,81.92,1100.0,73.9758,74.0209,73.9758,74.0119,1100.0
2014-12-29 14:00:00,81.94,81.94,81.91,81.93,300.0,74.03,74.03,74.0029,74.0209,300.0
2014-12-29 14:05:00,81.9,81.91,81.89,81.9,1000.0,73.9938,74.0029,73.9848,73.9938,1000.0
2014-12-29 14:10:00,81.89,81.92,81.87,81.92,1200.0,73.9848,74.0119,73.9667,74.0119,1200.0
2014-12-29 14:15:00,81.92,81.92,81.86,81.87,1400.0,74.0119,74.0119,73.9577,73.9667,1400.0
2014-12-29 14:20:00,81.87,81.87,81.84,81.85,1300.0,73.9667,73.9667,73.9396,73.9487,1300.0
2014-12-29 14:25:00,81.87,81.92,81.87,81.91,2300.0,73.9667,74.0119,73.9667,74.0029,2300.0
2014-12-29 14:30:00,81.92,81.93,81.9,81.92,1700.0,74.0119,74.0209,73.9938,74.0119,1700.0
2014-12-29 14:35:00,81.93,81.93,81.92,81.92,500.0,74.0209,74.0209,74.0119,74.0119,500.0
2014-12-29 14:40:00,81.92,81.96,81.92,81.96,1600.0,74.0119,74.048,74.0119,74.048,1600.0
2014-12-29 14:45:00,81.96,81.96,81.91,81.91,1800.0,74.048,74.048,74.0029,74.0029,1800.0
2014-12-29 14:50:00,81.91,81.92,81.89,81.89,700.0,74.0029,74.0119,73.9848,73.9848,700.0
2014-12-29 14:55:00,81.92,81.95,81.91,81.95,1600.0,74.0119,74.039,74.0029,74.039,1600.0
2014-12-29 15:00:00,81.94,81.95,81.92,81.95,400.0,74.03,74.039,74.0119,74.039,400.0
2014-12-29 15:05:00,81.93,81.93,81.92,81.93,800.0,74.0209,74.0209,74.0119,74.0209,800.0
2014-12-29 15:10:00,81.92,81.92,81.9,81.9,500.0,74.0119,74.0119,73.9938,73.9938,500.0
2014-12-29 15:15:00,81.89,81.89,81.89,81.89,900.0,73.9848,73.9848,73.9848,73.9848,900.0
2014-12-29 15:20:00,81.9,81.9,81.88,81.88,1000.0,73.9938,73.9938,73.9758,73.9758,1000.0
2014-12-29 15:25:00,81.87,81.88,81.85,81.86,3700.0,73.9667,73.9758,73.9487,73.9577,3700.0
2014-12-29 15:30:00,81.86,81.86,81.82,81.83,3900.0,73.9577,73.9577,73.9216,73.9306,3900.0
2014-12-29 15:35:00,81.83,81.86,81.83,81.86,1300.0,73.9306,73.9577,73.9306,73.9577,1300.0
2014-12-29 15:40:00,81.86,81.91,81.85,81.91,4200.0,73.9577,74.0029,73.9487,74.0029,4200.0
2014-12-29 15:45:00,81.92,81.92,81.88,81.88,6500.0,74.0119,74.0119,73.9758,73.9758,6500.0
2014-12-29 15:50:00,81.89,81.89,81.83,81.83,3700.0,73.9848,73.9848,73.9306,73.9306,3700.0
2014-12-29 15:55:00,81.83,81.83,81.75,81.78,13500.0,73.9306,73.9306,73.8583,73.8854,13500.0
2014-12-30 09:30:00,81.54,81.76,81.54,81.76,1200.0,73.6686,73.8674,73.6686,73.8674,1200.0
2014-12-30 09:35:00,81.72,81.74,81.61,81.63,500.0,73.8312,73.8493,73.7318,73.7499,500.0
2014-12-30 09:40:00,81.73,81.74,81.73,81.74,200.0,73.8402,73.8493,73.8402,73.8493,200.0
2014-12-30 09:45:00,81.66,81.7,81.46,81.6,3000.0,73.777,73.8131,73.5963,73.7228,3000.0
2014-12-30 09:50:00,81.63,81.73,81.63,81.66,2100.0,73.7499,73.8402,73.7499,73.777,2100.0
2014-12-30 09:55:00,81.69,81.69,81.46,81.63,1400.0,73.8041,73.8041,73.5963,73.7499,1400.0
2014-12-30 10:00:00,81.68,81.7,81.62,81.62,2100.0,73.7951,73.8131,73.7409,73.7409,2100.0
2014-12-30 10:05:00,81.63,81.63,81.45,81.49,1900.0,73.7499,73.7499,73.5873,73.6234,1900.0
2014-12-30 10:10:00,81.53,81.64,81.5,81.64,800.0,73.6596,73.7589,73.6325,73.7589,800.0
2014-12-30 10:15:00,81.69,81.73,81.63,81.73,1600.0,73.8041,73.8402,73.7499,73.8402,1600.0
2014-12-30 10:20:00,81.72,81.73,81.68,81.73,900.0,73.8312,73.8402,73.7951,73.8402,900.0
2014-12-30 10:25:00,81.73,81.75,81.71,81.73,1300.0,73.8402,73.8583,73.8222,73.8402,1300.0
2014-12-30 10:30:00,81.73,81.73,81.71,81.71,400.0,73.8402,73.8402,73.8222,73.8222,400.0
2014-12-30 10:35:00,81.71,81.71,81.71,81.71,0.0,73.8222,73.8222,73.8222,73.8222,0.0
2014-12-30 10:40:00,81.66,81.67,81.64,81.67,4100.0,73.777,73.786,73.7589,73.786,4100.0
2014-12-30 10:45:00,81.67,81.73,81.67,81.71,2000.0,73.786,73.8402,73.786,73.8222,2000.0
2014-12-30 10:50:00,81.72,81.73,81.71,81.72,1000.0,73.8312,73.8402,73.8222,73.8312,1000.0
2014-12-30 10:55:00,81.74,81.79,81.74,81.77,800.0,73.8493,73.8945,73.8493,73.8764,800.0
2014-12-30 11:00:00,81.75,81.75,81.7,81.7,600.0,73.8583,73.8583,73.8131,73.8131,600.0
2014-12-30 11:05:00,81.68,81.68,81.66,81.66,500.0,73.7951,73.7951,73.777,73.777,500.0
2014-12-30 11:10:00,81.64,81.64,81.51,81.51,1100.0,73.7589,73.7589,73.6415,73.6415,1100.0
2014-12-30 11:15:00,81.54,81.59,81.53,81.59,900.0,73.6686,73.7138,73.6596,73.7138,900.0
2014-12-30 11:20:00,81.58,81.7,81.56,81.64,3200.0,73.7047,73.8131,73.6867,73.7589,3200.0
2014-12-30 11:25:00,81.67,81.73,81.64,81.64,2100.0,73.786,73.8402,73.7589,73.7589,2100.0
2014-12-30 11:30:00,81.68,81.69,81.63,81.69,3200.0,73.7951,73.8041,73.7499,73.8041,3200.0
2014-12-30 11:35:00,81.69,81.72,81.65,81.71,3700.0,73.8041,73.8312,73.768,73.8222,3700.0
2014-12-30 11:40:00,81.73,81.74,81.66,81.67,1200.0,73.8402,73.8493,73.777,73.786,1200.0
2014-12-30 11:45:00,81.68,81.68,81.64,81.67,2300.0,73.7951,73.7951,73.7589,73.786,2300.0
2014-12-30 11:50:00,81.66,81.67,81.64,81.66,1000.0,73.777,73.786,73.7589,73.777,1000.0
2014-12-30 11:55:00,81.66,81.68,81.65,81.68,1800.0,73.777,73.7951,73.768,73.7951,1800.0
2014-12-30 12:00:00,81.69,81.69,81.62,81.65,6200.0,73.8041,73.8041,73.7409,73.768,6200.0
2014-12-30 12:05:00,81.64,81.65,81.62,81.64,1000.0,73.7589,73.768,73.7409,73.7589,1000.0
2014-12-30 12:10:00,81.64,81.64,81.64,81.64,0.0,73.7589,73.7589,73.7589,73.7589,0.0
2014-12-30 12:15:00,81.6,81.61,81.53,81.56,1600.0,73.7228,73.7318,73.6596,73.6867,1600.0
2014-12-30 12:20:00,81.54,81.54,81.5,81.52,900.0,73.6686,73.6686,73.6325,73.6505,900.0
2014-12-30 12:25:00,81.52,81.53,81.51,81.51,800.0,73.6505,73.6596,73.6415,73.6415,800.0
2014-12-30 12:30:00,81.52,81.52,81.45,81.5,14600.0,73.6505,73.6505,73.5873,73.6325,14600.0
2014-12-30 12:35:00,81.5,81.59,81.5,81.57,2400.0,73.6325,73.7138,73.6325,73.6957,2400.0
2014-12-30 12:40:00,81.59,81.59,81.54,81.54,700.0,73.7138,73.7138,73.6686,73.6686,700.0
2014-12-30 12:45:00,81.53,81.55,81.52,81.52,2100.0,73.6596,73.6776,73.6505,73.6505,2100.0
2014-12-30 12:50:00,81.52,81.52,81.48,81.5,1900.0,73.6505,73.6505,73.6144,73.6325,1900.0
2014-12-30 12:55:00,81.5,81.53,81.46,81.52,3700.0,73.6325,73.6596,73.5963,73.6505,3700.0
2014-12-30 13:00:00,81.5,81.54,81.46,81.54,1900.0,73.6325,73.6686,73.5963,73.6686,1900.0
2014-12-30 13:05:00,81.53,81.56,81.51,81.56,800.0,73.6596,73.6867,73.6415,73.6867,800.0
2014-12-30 13:10:00,81.54,81.59,81.54,81.55,1700.0,73.6686,73.7138,73.6686,73.6776,1700.0
2014-12-30 13:15:00,81.59,81.59,81.55,81.59,400.0,73.7138,73.7138,73.6776,73.7138,400.0
2014-12-30 13:20:00,81.55,81.58,81.54,81.54,1400.0,73.6776,73.7047,73.6686,73.6686,1400.0
2014-12-30 13:25:00,81.53,81.55,81.47,81.47,2100.0,73.6596,73.6776,73.6053,73.6053,2100.0
2014-12-30 13:30:00,81.48,81.48,81.47,81.48,1200.0,73.6144,73.6144,73.6053,73.6144,1200.0
2014-12-30 13:35:00,81.47,81.54,81.46,81.51,2900.0,73.6053,73.6686,73.5963,73.6415,2900.0
2014-12-30 13:40:00,81.54,81.54,81.42,81.47,4100.0,73.6686,73.6686,73.5602,73.6053,4100.0
2014-12-30 13:45:00,81.48,81.55,81.48,81.55,1600.0,73.6144,73.6776,73.6144,73.6776,1600.0
2014-12-30 13:50:00,81.56,81.56,81.52,81.54,1600.0,73.6867,73.6867,73.6505,73.6686,1600.0
2014-12-30 13:55:00,81.55,81.56,81.52,81.56,1100.0,73.6776,73.6867,73.6505,73.6867,1100.0
2014-12-30 14:00:00,81.52,81.55,81.5,81.51,1400.0,73.6505,73.6776,73.6325,73.6415,1400.0
2014-12-30 14:05:00,81.53,81.54,81.5,81.52,1900.0,73.6596,73.6686,73.6325,73.6505,1900.0
2014-12-30 14:10:00,81.54,81.55,81.52,81.55,1500.0,73.6686,73.6776,73.6505,73.6776,1500.0
2014-12-30 14:15:00,81.53,81.54,81.5,81.54,1100.0,73.6596,73.6686,73.6325,73.6686,1100.0
2014-12-30 14:20:00,81.54,81.55,81.49,81.54,3500.0,73.6686,73.6776,73.6234,73.6686,3500.0
2014-12-30 14:25:00,81.54,81.54,81.47,81.49,2700.0,73.6686,73.6686,73.6053,73.6234,2700.0
2014-12-30 14:30:00,81.48,81.5,81.47,81.47,2200.0,73.6144,73.6325,73.6053,73.6053,2200.0
2014-12-30 14:35:00,81.47,81.57,81.47,81.57,1800.0,73.6053,73.6957,73.6053,73.6957,1800.0
2014-12-30 14:40:00,81.56,81.57,81.56,81.56,3800.0,73.6867,73.6957,73.6867,73.6867,3800.0
2014-12-30 14:45:00,81.57,81.57,81.54,81.54,6400.0,73.6957,73.6957,73.6686,73.6686,6400.0
2014-12-30 14:50:00,81.56,81.61,81.56,81.6,2300.0,73.6867,73.7318,73.6867,73.7228,2300.0
2014-12-30 14:55:00,81.62,81.72,81.62,81.72,1900.0,73.7409,73.8312,73.7409,73.8312,1900.0
2014-12-30 15:00:00,81.73,81.76,81.73,81.76,300.0,73.8402,73.8674,73.8402,73.8674,300.0
2014-12-30 15:05:00,81.73,81.74,81.73,81.73,1500.0,73.8402,73.8493,73.8402,73.8402,1500.0
2014-12-30 15:10:00,81.73,81.74,81.7,81.71,1900.0,73.8402,73.8493,73.8131,73.8222,1900.0
2014-12-30 15:15:00,81.7,81.71,81.69,81.69,1100.0,73.8131,73.8222,73.8041,73.8041,1100.0
2014-12-30 15:20:00,81.71,81.75,81.7,81.74,1500.0,73.8222,73.8583,73.8131,73.8493,1500.0
2014-12-30 15:25:00,81.74,81.74,81.73,81.74,100.0,73.8493,73.8493,73.8402,73.8493,100.0
2014-12-30 15:30:00,81.74,81.76,81.74,81.75,2400.0,73.8493,73.8674,73.8493,73.8583,2400.0
2014-12-30 15:35:00,81.75,81.76,81.73,81.75,4700.0,73.8583,73.8674,73.8402,73.8583,4700.0
2014-12-30 15:40:00,81.75,81.78,81.67,81.67,4900.0,73.8583,73.8854,73.786,73.786,4900.0
2014-12-30 15:45:00,81.66,81.66,81.59,81.6,4700.0,73.777,73.777,73.7138,73.7228,4700.0
2014-12-30 15:50:00,81.59,81.59,81.53,81.55,5000.0,73.7138,73.7138,73.6596,73.6776,5000.0
2014-12-30 15:55:00,81.58,81.6,81.53,81.57,7000.0,73.7047,73.7228,73.6596,73.6957,7000.0
2014-12-31 09:30:00,81.56,81.69,81.55,81.63,4800.0,73.6867,73.8041,73.6776,73.7499,4800.0
2014-12-31 09:35:00,81.62,81.82,81.62,81.82,500.0,73.7409,73.9216,73.7409,73.9216,500.0
2014-12-31 09:40:00,81.79,81.79,81.36,81.37,4800.0,73.8945,73.8945,73.506,73.515,4800.0
2014-12-31 09:45:00,81.43,81.5,81.27,81.32,16300.0,73.5692,73.6325,73.4247,73.4698,16300.0
2014-12-31 09:50:00,81.32,81.39,81.24,81.29,7400.0,73.4698,73.5331,73.3976,73.4427,7400.0
2014-12-31 09:55:00,81.3,81.48,81.2,81.2,12200.0,73.4518,73.6144,73.3614,73.3614,12200.0
2014-12-31 10:00:00,81.27,81.47,81.27,81.46,8400.0,73.4247,73.6053,73.4247,73.5963,8400.0
2014-12-31 10:05:00,81.48,81.52,81.47,81.51,600.0,73.6144,73.6505,73.6053,73.6415,600.0
2014-12-31 10:10:00,81.53,81.53,81.5,81.5,1400.0,73.6596,73.6596,73.6325,73.6325,1400.0
2014-12-31 10:15:00,81.5,81.53,81.49,81.52,2800.0,73.6325,73.6596,73.6234,73.6505,2800.0
2014-12-31 10:20:00,81.59,81.6,81.55,81.59,4200.0,73.7138,73.7228,73.6776,73.7138,4200.0
2014-12-31 10:25:00,81.6,81.63,81.53,81.55,4300.0,73.7228,73.7499,73.6596,73.6776,4300.0
2014-12-31 10:30:00,81.5,81.53,81.5,81.53,1500.0,73.6325,73.6596,73.6325,73.6596,1500.0
2014-12-31 10:35:00,81.54,81.59,81.53,81.56,1400.0,73.6686,73.7138,73.6596,73.6867,1400.0
2014-12-31 10:40:00,81.56,81.6,81.56,81.59,900.0,73.6867,73.7228,73.6867,73.7138,900.0
2014-12-31 10:45:00,81.6,81.6,81.55,81.55,2400.0,73.7228,73.7228,73.6776,73.6776,2400.0
2014-12-31 10:50:00,81.54,81.64,81.54,81.63,1100.0,73.6686,73.7589,73.6686,73.7499,1100.0
2014-12-31 10:55:00,81.63,81.65,81.62,81.62,800.0,73.7499,73.768,73.7409,73.7409,800.0
2014-12-31 11:00:00,81.62,81.63,81.62,81.63,1200.0,73.7409,73.7499,73.7409,73.7499,1200.0
2014-12-31 11:05:00,81.63,81.68,81.62,81.68,900.0,73.7499,73.7951,73.7409,73.7951,900.0
2014-12-31 11:10:00,81.68,81.68,81.62,81.62,2600.0,73.7951,73.7951,73.7409,73.7409,2600.0
2014-12-31 11:15:00,81.61,81.62,81.6,81.6,1100.0,73.7318,73.7409,73.7228,73.7228,1100.0
2014-12-31 11:20:00,81.6,81.63,81.59,81.6,1000.0,73.7228,73.7499,73.7138,73.7228,1000.0
2014-12-31 11:25:00,81.59,81.59,81.58,81.58,1800.0,73.7138,73.7138,73.7047,73.7047,1800.0
2014-12-31 11:30:00,81.59,81.59,81.58,81.59,2000.0,73.7138,73.7138,73.7047,73.7138,2000.0
2014-12-31 11:35:00,81.62,81.65,81.62,81.63,2000.0,73.7409,73.768,73.7409,73.7499,2000.0
2014-12-31 11:40:00,81.63,81.63,81.61,81.61,3100.0,73.7499,73.7499,73.7318,73.7318,3100.0
2014-12-31 11:45:00,81.6,81.63,81.59,81.63,1000.0,73.7228,73.7499,73.7138,73.7499,1000.0
2014-12-31 11:50:00,81.63,81.63,81.61,81.62,800.0,73.7499,73.7499,73.7318,73.7409,800.0
2014-12-31 11:55:00,81.62,81.66,81.62,81.65,2100.0,73.7409,73.777,73.7409,73.768,2100.0
2014-12-31 12:00:00,81.66,81.66,81.54,81.55,4800.0,73.777,73.777,73.6686,73.6776,4800.0
2014-12-31 12:05:00,81.54,81.55,81.49,81.51,3400.0,73.6686,73.6776,73.6234,73.6415,3400.0
2014-12-31 12:10:00,81.48,81.5,81.48,81.49,2200.0,73.6144,73.6325,73.6144,73.6234,2200.0
2014-12-31 12:15:00,81.47,81.5,81.45,81.49,1200.0,73.6053,73.6325,73.5873,73.6234,1200.0
2014-12-31 12:20:00,81.49,81.5,81.36,81.36,3700.0,73.6234,73.6325,73.506,73.506,3700.0
2014-12-31 12:25:00,81.35,81.35,81.18,81.21,4200.0,73.4969,73.4969,73.3433,73.3704,4200.0
2014-12-31 12:30:00,81.27,81.32,81.23,81.28,2600.0,73.4247,73.4698,73.3885,73.4337,2600.0
2014-12-31 12:35:00,81.29,81.37,81.27,81.37,2300.0,73.4427,73.515,73.4247,73.515,2300.0
2014-12-31 12:40:00,81.37,81.42,81.35,81.41,1600.0,73.515,73.5602,73.4969,73.5511,1600.0
2014-12-31 12:45:00,81.44,81.45,81.42,81.45,1700.0,73.5782,73.5873,73.5602,73.5873,1700.0
2014-12-31 12:50:00,81.43,81.46,81.41,81.45,3100.0,73.5692,73.5963,73.5511,73.5873,3100.0
2014-12-31 12:55:00,81.47,81.49,81.45,81.45,2600.0,73.6053,73.6234,73.5873,73.5873,2600.0
2014-12-31 13:00:00,81.45,81.51,81.42,81.51,1900.0,73.5873,73.6415,73.5602,73.6415,1900.0
2014-12-31 13:05:00,81.52,81.53,81.49,81.49,2900.0,73.6505,73.6596,73.6234,73.6234,2900.0
2014-12-31 13:10:00,81.48,81.48,81.36,81.36,3300.0,73.6144,73.6144,73.506,73.506,3300.0
2014-12-31 13:15:00,81.37,81.41,81.36,81.39,1800.0,73.515,73.5511,73.506,73.5331,1800.0
2014-12-31 13:20:00,81.37,81.38,81.32,81.32,1500.0,73.515,73.524,73.4698,73.4698,1500.0
2014-12-31 13:25:00,81.31,81.36,81.29,81.36,2400.0,73.4608,73.506,73.4427,73.506,2400.0
2014-12-31 13:30:00,81.38,81.43,81.34,81.43,5000.0,73.524,73.5692,73.4879,73.5692,5000.0
2014-12-31 13:35:00,81.43,81.47,81.43,81.47,1800.0,73.5692,73.6053,73.5692,73.6053,1800.0
2014-12-31 13:40:00,81.47,81.49,81.47,81.48,2200.0,73.6053,73.6234,73.6053,73.6144,2200.0
2014-12-31 13:45:00,81.48,81.48,81.37,81.37,2500.0,73.6144,73.6144,73.515,73.515,2500.0
2014-12-31 13:50:00,81.35,81.35,81.27,81.27,1800.0,73.4969,73.4969,73.4247,73.4247,1800.0
2014-12-31 13:55:00,81.26,81.47,81.23,81.37,27200.0,73.4156,73.6053,73.3885,73.515,27200.0
2014-12-31 14:00:00,81.36,81.36,81.28,81.28,1800.0,73.506,73.506,73.4337,73.4337,1800.0
2014-12-31 14:05:00,81.26,81.4,81.15,81.38,17400.0,73.4156,73.5421,73.3162,73.524,17400.0
2014-12-31 14:10:00,81.34,81.34,81.31,81.31,1900.0,73.4879,73.4879,73.4608,73.4608,1900.0
2014-12-31 14:15:00,81.23,81.23,81.15,81.18,1600.0,73.3885,73.3885,73.3162,73.3433,1600.0
2014-12-31 14:20:00,81.17,81.17,81.07,81.1,2300.0,73.3343,73.3343,73.244,73.2711,2300.0
2014-12-31 14:25:00,81.09,81.1,81.06,81.08,1600.0,73.262,73.2711,73.2349,73.253,1600.0
2014-12-31 14:30:00,81.07,81.08,81.05,81.06,1400.0,73.244,73.253,73.2259,73.2349,1400.0
2014-12-31 14:35:00,81.07,81.07,80.92,80.92,5600.0,73.244,73.244,73.1084,73.1084,5600.0
2014-12-31 14:40:00,80.91,80.92,80.86,80.92,2200.0,73.0994,73.1084,73.0542,73.1084,2200.0
2014-12-31 14:45:00,80.9,80.93,80.9,80.93,2200.0,73.0904,73.1175,73.0904,73.1175,2200.0
2014-12-31 14:50:00,80.94,80.95,80.92,80.92,2700.0,73.1265,73.1355,73.1084,73.1084,2700.0
2014-12-31 14:55:00,80.92,81.0,80.92,80.98,2100.0,73.1084,73.1807,73.1084,73.1626,2100.0
2014-12-31 15:00:00,80.99,81.02,80.98,81.02,5100.0,73.1717,73.1988,73.1626,73.1988,5100.0
2014-12-31 15:05:00,81.05,81.2,81.04,81.15,20100.0,73.2259,73.3614,73.2169,73.3162,20100.0
2014-12-31 15:10:00,81.15,81.19,81.13,81.19,1000.0,73.3162,73.3524,73.2982,73.3524,1000.0
2014-12-31 15:15:00,81.2,81.23,81.19,81.22,3700.0,73.3614,73.3885,73.3524,73.3795,3700.0
2014-12-31 15:20:00,81.22,81.33,81.21,81.29,8800.0,73.3795,73.4789,73.3704,73.4427,8800.0
2014-12-31 15:25:00,81.28,81.29,81.21,81.23,2500.0,73.4337,73.4427,73.3704,73.3885,2500.0
2014-12-31 15:30:00,81.23,81.28,81.19,81.2,2900.0,73.3885,73.4337,73.3524,73.3614,2900.0
2014-12-31 15:35:00,81.2,81.29,81.17,81.28,11700.0,73.3614,73.4427,73.3343,73.4337,11700.0
2014-12-31 15:40:00,81.29,81.51,81.23,81.27,49500.0,73.4427,73.6415,73.3885,73.4247,49500.0
2014-12-31 15:45:00,81.28,81.29,81.02,81.1,24200.0,73.4337,73.4427,73.1988,73.2711,24200.0
2014-12-31 15:50:00,81.04,81.04,80.92,80.95,8200.0,73.2169,73.2169,73.1084,73.1355,8200.0
2014-12-31 15:55:00,80.95,81.04,80.87,80.88,29100.0,73.1355,73.2169,73.0633,73.0723,29100.0
2015-01-02 09:30:00,81.37,81.58,81.33,81.47,9500.0,73.515,73.7047,73.4789,73.6053,9500.0
2015-01-02 09:35:00,81.48,81.75,81.28,81.54,4600.0,73.6144,73.8583,73.4337,73.6686,4600.0
2015-01-02 09:40:00,81.29,81.51,81.22,81.4,6000.0,73.4427,73.6415,73.3795,73.5421,6000.0
2015-01-02 09:45:00,81.36,81.36,81.13,81.14,1500.0,73.506,73.506,73.2982,73.3072,1500.0
2015-01-02 09:50:00,81.21,81.25,81.14,81.21,700.0,73.3704,73.4066,73.3072,73.3704,700.0
2015-01-02 09:55:00,81.19,81.39,81.15,81.38,1000.0,73.3524,73.5331,73.3162,73.524,1000.0
2015-01-02 10:00:00,81.31,81.32,81.14,81.3,3200.0,73.4608,73.4698,73.3072,73.4518,3200.0
2015-01-02 10:05:00,81.29,81.29,81.15,81.18,1700.0,73.4427,73.4427,73.3162,73.3433,1700.0
2015-01-02 10:10:00,81.18,81.37,81.18,81.32,2000.0,73.3433,73.515,73.3433,73.4698,2000.0
2015-01-02 10:15:00,81.38,81.39,81.19,81.26,7400.0,73.524,73.5331,73.3524,73.4156,7400.0
2015-01-02 10:20:00,81.26,81.26,81.22,81.25,1200.0,73.4156,73.4156,73.3795,73.4066,1200.0
2015-01-02 10:25:00,81.26,81.3,81.2,81.3,3000.0,73.4156,73.4518,73.3614,73.4518,3000.0
2015-01-02 10:30:00,81.28,81.29,81.16,81.21,3700.0,73.4337,73.4427,73.3253,73.3704,3700.0
2015-01-02 10:35:00,81.2,81.21,80.97,80.97,4500.0,73.3614,73.3704,73.1536,73.1536,4500.0
2015-01-02 10:40:00,80.95,80.95,80.74,80.75,4300.0,73.1355,73.1355,72.9458,72.9549,4300.0
2015-01-02 10:45:00,80.75,80.88,80.75,80.84,2400.0,72.9549,73.0723,72.9549,73.0362,2400.0
2015-01-02 10:50:00,80.84,80.86,80.75,80.86,2200.0,73.0362,73.0542,72.9549,73.0542,2200.0
2015-01-02 10:55:00,80.89,81.03,80.87,80.98,3400.0,73.0813,73.2078,73.0633,73.1626,3400.0
2015-01-02 11:00:00,80.94,80.95,80.8,80.8,3900.0,73.1265,73.1355,73.0,73.0,3900.0
2015-01-02 11:05:00,80.79,80.8,80.74,80.76,2000.0,72.991,73.0,72.9458,72.9639,2000.0
2015-01-02 11:10:00,80.78,80.78,80.61,80.7,6200.0,72.982,72.982,72.8284,72.9097,6200.0
2015-01-02 11:15:00,80.7,80.88,80.7,80.86,9900.0,72.9097,73.0723,72.9097,73.0542,9900.0
2015-01-02 11:20:00,80.86,80.93,80.81,80.87,9000.0,73.0542,73.1175,73.0091,73.0633,9000.0
2015-01-02 11:25:00,80.89,80.97,80.89,80.93,3100.0,73.0813,73.1536,73.0813,73.1175,3100.0
2015-01-02 11:30:00,80.89,80.96,80.89,80.91,1700.0,73.0813,73.1446,73.0813,73.0994,1700.0
2015-01-02 11:35:00,80.88,80.88,80.8,80.82,2400.0,73.0723,73.0723,73.0,73.0181,2400.0
2015-01-02 11:40:00,80.83,80.86,80.8,80.8,1600.0,73.0271,73.0542,73.0,73.0,1600.0
2015-01-02 11:45:00,80.8,80.87,80.8,80.86,1800.0,73.0,73.0633,73.0,73.0542,1800.0
2015-01-02 11:50:00,80.87,80.98,80.86,80.96,12100.0,73.0633,73.1626,73.0542,73.1446,12100.0
2015-01-02 11:55:00,80.95,80.97,80.91,80.97,1500.0,73.1355,73.1536,73.0994,73.1536,1500.0
2015-01-02 12:00:00,80.97,81.02,80.96,81.0,3600.0,73.1536,73.1988,73.1446,73.1807,3600.0
2015-01-02 12:05:00,81.0,81.03,80.99,81.02,2100.0,73.1807,73.2078,73.1717,73.1988,2100.0
2015-01-02 12:10:00,81.03,81.06,81.02,81.03,1900.0,73.2078,73.2349,73.1988,73.2078,1900.0
2015-01-02 12:15:00,81.0,81.02,80.98,81.02,1400.0,73.1807,73.1988,73.1626,73.1988,1400.0
2015-01-02 12:20:00,81.03,81.06,80.99,81.0,2000.0,73.2078,73.2349,73.1717,73.1807,2000.0
2015-01-02 12:25:00,81.01,81.01,80.93,80.98,2800.0,73.1898,73.1898,73.1175,73.1626,2800.0
2015-01-02 12:30:00,80.99,81.03,80.95,81.02,1800.0,73.1717,73.2078,73.1355,73.1988,1800.0
2015-01-02 12:35:00,80.99,80.99,80.95,80.99,2100.0,73.1717,73.1717,73.1355,73.1717,2100.0
2015-01-02 12:40:00,80.98,80.98,80.89,80.9,2500.0,73.1626,73.1626,73.0813,73.0904,2500.0
2015-01-02 12:45:00,80.9,80.92,80.84,80.85,2400.0,73.0904,73.1084,73.0362,73.0452,2400.0
2015-01-02 12:50:00,80.83,80.91,80.82,80.9,1300.0,73.0271,73.0994,73.0181,73.0904,1300.0
2015-01-02 12:55:00,80.89,80.9,80.8,80.81,10200.0,73.0813,73.0904,73.0,73.0091,10200.0
2015-01-02 13:00:00,80.83,80.87,80.82,80.86,2000.0,73.0271,73.0633,73.0181,73.0542,2000.0
2015-01-02 13:05:00,80.85,80.89,80.82,80.83,3500.0,73.0452,73.0813,73.0181,73.0271,3500.0
2015-01-02 13:10:00,80.8,80.87,80.8,80.83,3900.0,73.0,73.0633,73.0,73.0271,3900.0
2015-01-02 13:15:00,80.83,80.88,80.83,80.87,6500.0,73.0271,73.0723,73.0271,73.0633,6500.0
2015-01-02 13:20:00,80.87,80.91,80.86,80.91,4500.0,73.0633,73.0994,73.0542,73.0994,4500.0
2015-01-02 13:25:00,80.9,80.9,80.77,80.78,4300.0,73.0904,73.0904,72.9729,72.982,4300.0
2015-01-02 13:30:00,80.79,80.8,80.77,80.8,5900.0,72.991,73.0,72.9729,73.0,5900.0
2015-01-02 13:35:00,80.79,80.82,80.77,80.77,3100.0,72.991,73.0181,72.9729,72.9729,3100.0
2015-01-02 13:40:00,80.77,80.78,80.72,80.72,1700.0,72.9729,72.982,72.9277,72.9277,1700.0
2015-01-02 13:45:00,80.76,80.79,80.75,80.75,1700.0,72.9639,72.991,72.9549,72.9549,1700.0
2015-01-02 13:50:00,80.75,80.89,80.74,80.87,2100.0,72.9549,73.0813,72.9458,73.0633,2100.0
2015-01-02 13:55:00,80.88,80.9,80.87,80.89,3200.0,73.0723,73.0904,73.0633,73.0813,3200.0
2015-01-02 14:00:00,80.91,81.0,80.9,80.98,3300.0,73.0994,73.1807,73.0904,73.1626,3300.0
2015-01-02 14:05:00,80.99,81.13,80.99,81.12,4900.0,73.1717,73.2982,73.1717,73.2891,4900.0
2015-01-02 14:10:00,81.13,81.27,81.11,81.27,4000.0,73.2982,73.4247,73.2801,73.4247,4000.0
2015-01-02 14:15:00,81.26,81.32,81.24,81.28,6600.0,73.4156,73.4698,73.3976,73.4337,6600.0
2015-01-02 14:20:00,81.27,81.27,81.21,81.22,1300.0,73.4247,73.4247,73.3704,73.3795,1300.0
2015-01-02 14:25:00,81.23,81.32,81.23,81.27,1700.0,73.3885,73.4698,73.3885,73.4247,1700.0
2015-01-02 14:30:00,81.25,81.27,81.24,81.26,2200.0,73.4066,73.4247,73.3976,73.4156,2200.0
2015-01-02 14:35:00,81.26,81.29,81.26,81.28,1200.0,73.4156,73.4427,73.4156,73.4337,1200.0
2015-01-02 14:40:00,81.29,81.4,81.29,81.36,2400.0,73.4427,73.5421,73.4427,73.506,2400.0
2015-01-02 14:45:00,81.35,81.35,81.29,81.34,2500.0,73.4969,73.4969,73.4427,73.4879,2500.0
2015-01-02 14:50:00,81.35,81.4,81.34,81.39,4900.0,73.4969,73.5421,73.4879,73.5331,4900.0
2015-01-02 14:55:00,81.4,81.42,81.37,81.37,2000.0,73.5421,73.5602,73.515,73.515,2000.0
2015-01-02 15:00:00,81.34,81.34,81.29,81.29,2900.0,73.4879,73.4879,73.4427,73.4427,2900.0
2015-01-02 15:05:00,81.3,81.31,81.27,81.28,1300.0,73.4518,73.4608,73.4247,73.4337,1300.0
2015-01-02 15:10:00,81.18,81.19,81.12,81.18,2300.0,73.3433,73.3524,73.2891,73.3433,2300.0
2015-01-02 15:15:00,81.15,81.2,81.15,81.17,2500.0,73.3162,73.3614,73.3162,73.3343,2500.0
2015-01-02 15:20:00,81.19,81.25,81.18,81.25,2700.0,73.3524,73.4066,73.3433,73.4066,2700.0
2015-01-02 15:25:00,81.26,81.43,81.25,81.39,13100.0,73.4156,73.5692,73.4066,73.5331,13100.0
2015-01-02 15:30:00,81.34,81.5,81.34,81.35,15100.0,73.4879,73.6325,73.4879,73.4969,15100.0
2015-01-02 15:35:00,81.34,81.37,81.29,81.3,4500.0,73.4879,73.515,73.4427,73.4518,4500.0
2015-01-02 15:40:00,81.31,81.42,81.31,81.42,4400.0,73.4608,73.5602,73.4608,73.5602,4400.0
2015-01-02 15:45:00,81.37,81.41,81.34,81.4,8800.0,73.515,73.5511,73.4879,73.5421,8800.0
2015-01-02 15:50:00,81.41,81.46,81.34,81.35,8000.0,73.5511,73.5963,73.4879,73.4969,8000.0
2015-01-02 15:55:00,81.37,81.4,81.3,81.32,12800.0,73.515,73.5421,73.4518,73.4698,12800.0
2015-01-05 09:30:00,80.72,80.98,80.64,80.86,11600.0,72.9277,73.1626,72.8555,73.0542,11600.0
2015-01-05 09:35:00,80.72,80.8,80.69,80.79,4200.0,72.9277,73.0,72.9006,72.991,4200.0
2015-01-05 09:40:00,80.74,80.91,80.71,80.83,3800.0,72.9458,73.0994,72.9187,73.0271,3800.0
2015-01-05 09:45:00,80.86,80.86,80.74,80.77,2500.0,73.0542,73.0542,72.9458,72.9729,2500.0
2015-01-05 09:50:00,80.77,80.79,80.72,80.76,5600.0,72.9729,72.991,72.9277,72.9639,5600.0
2015-01-05 09:55:00,80.74,80.9,80.74,80.85,1900.0,72.9458,73.0904,72.9458,73.0452,1900.0
2015-01-05 10:00:00,80.7,80.85,80.63,80.84,4600.0,72.9097,73.0452,72.8464,73.0362,4600.0
2015-01-05 10:05:00,80.88,81.05,80.86,80.96,3400.0,73.0723,73.2259,73.0542,73.1446,3400.0
2015-01-05 10:10:00,80.94,80.97,80.84,80.88,4300.0,73.1265,73.1536,73.0362,73.0723,4300.0
2015-01-05 10:15:00,80.87,80.98,80.87,80.92,5000.0,73.0633,73.1626,73.0633,73.1084,5000.0
2015-01-05 10:20:00,80.92,80.99,80.92,80.98,3600.0,73.1084,73.1717,73.1084,73.1626,3600.0
2015-01-05 10:25:00,81.05,81.11,81.04,81.04,1200.0,73.2259,73.2801,73.2169,73.2169,1200.0
2015-01-05 10:30:00,81.0,81.0,80.87,80.92,3700.0,73.1807,73.1807,73.0633,73.1084,3700.0
2015-01-05 10:35:00,80.87,80.92,80.86,80.89,3900.0,73.0633,73.1084,73.0542,73.0813,3900.0
2015-01-05 10:40:00,80.9,80.9,80.81,80.83,6400.0,73.0904,73.0904,73.0091,73.0271,6400.0
2015-01-05 10:45:00,80.84,81.13,80.83,81.11,3500.0,73.0362,73.2982,73.0271,73.2801,3500.0
2015-01-05 10:50:00,81.04,81.06,80.99,81.03,1500.0,73.2169,73.2349,73.1717,73.2078,1500.0
2015-01-05 10:55:00,81.0,81.04,80.96,80.96,2900.0,73.1807,73.2169,73.1446,73.1446,2900.0
2015-01-05 11:00:00,80.94,80.95,80.87,80.94,6000.0,73.1265,73.1355,73.0633,73.1265,6000.0
2015-01-05 11:05:00,80.94,80.99,80.92,80.94,3300.0,73.1265,73.1717,73.1084,73.1265,3300.0
2015-01-05 11:10:00,80.92,81.0,80.91,80.92,4200.0,73.1084,73.1807,73.0994,73.1084,4200.0
2015-01-05 11:15:00,80.91,80.92,80.76,80.8,7400.0,73.0994,73.1084,72.9639,73.0,7400.0
2015-01-05 11:20:00,80.81,80.84,80.76,80.76,5600.0,73.0091,73.0362,72.9639,72.9639,5600.0
2015-01-05 11:25:00,80.78,80.84,80.78,80.82,3800.0,72.982,73.0362,72.982,73.0181,3800.0
2015-01-05 11:30:00,80.81,80.84,80.76,80.81,2000.0,73.0091,73.0362,72.9639,73.0091,2000.0
2015-01-05 11:35:00,80.83,80.86,80.81,80.84,1200.0,73.0271,73.0542,73.0091,73.0362,1200.0
2015-01-05 11:40:00,80.83,80.9,80.83,80.87,2600.0,73.0271,73.0904,73.0271,73.0633,2600.0
2015-01-05 11:45:00,80.88,80.92,80.86,80.86,1000.0,73.0723,73.1084,73.0542,73.0542,1000.0
2015-01-05 11:50:00,80.87,80.87,80.82,80.83,1800.0,73.0633,73.0633,73.0181,73.0271,1800.0
2015-01-05 11:55:00,80.83,80.88,80.83,80.84,6300.0,73.0271,73.0723,73.0271,73.0362,6300.0
2015-01-05 12:00:00,80.85,80.96,80.8,80.91,5600.0,73.0452,73.1446,73.0,73.0994,5600.0
2015-01-05 12:05:00,80.9,80.96,80.89,80.9,4700.0,73.0904,73.1446,73.0813,73.0904,4700.0
2015-01-05 12:10:00,80.89,81.06,80.89,80.89,29400.0,73.0813,73.2349,73.0813,73.0813,29400.0
2015-01-05 12:15:00,80.9,80.93,80.82,80.91,4600.0,73.0904,73.1175,73.0181,73.0994,4600.0
2015-01-05 12:20:00,80.91,80.91,80.8,80.84,7600.0,73.0994,73.0994,73.0,73.0362,7600.0
2015-01-05 12:25:00,80.8,80.88,80.8,80.84,18700.0,73.0,73.0723,73.0,73.0362,18700.0
2015-01-05 12:30:00,80.84,80.86,80.66,80.68,35000.0,73.0362,73.0542,72.8735,72.8916,35000.0
2015-01-05 12:35:00,80.67,80.95,80.65,80.94,12800.0,72.8826,73.1355,72.8645,73.1265,12800.0
2015-01-05 12:40:00,80.95,81.0,80.8,80.83,9500.0,73.1355,73.1807,73.0,73.0271,9500.0
2015-01-05 12:45:00,80.82,80.82,80.59,80.59,2800.0,73.0181,73.0181,72.8103,72.8103,2800.0
2015-01-05 12:50:00,80.57,80.62,80.54,80.6,2600.0,72.7922,72.8374,72.7651,72.8193,2600.0
2015-01-05 12:55:00,80.6,80.62,80.54,80.6,3900.0,72.8193,72.8374,72.7651,72.8193,3900.0
2015-01-05 13:00:00,80.62,80.78,80.62,80.66,10600.0,72.8374,72.982,72.8374,72.8735,10600.0
2015-01-05 13:05:00,80.66,80.72,80.65,80.65,4100.0,72.8735,72.9277,72.8645,72.8645,4100.0
2015-01-05 13:10:00,80.62,80.7,80.6,80.64,11800.0,72.8374,72.9097,72.8193,72.8555,11800.0
2015-01-05 13:15:00,80.62,80.66,80.57,80.59,9200.0,72.8374,72.8735,72.7922,72.8103,9200.0
2015-01-05 13:20:00,80.58,80.7,80.58,80.65,6600.0,72.8013,72.9097,72.8013,72.8645,6600.0
2015-01-05 13:25:00,80.62,80.71,80.59,80.61,20700.0,72.8374,72.9187,72.8103,72.8284,20700.0
2015-01-05 13:30:00,80.59,80.68,80.54,80.64,9500.0,72.8103,72.8916,72.7651,72.8555,9500.0
2015-01-05 13:35:00,80.63,80.72,80.61,80.7,13900.0,72.8464,72.9277,72.8284,72.9097,13900.0
2015-01-05 13:40:00,80.7,80.72,80.61,80.65,11800.0,72.9097,72.9277,72.8284,72.8645,11800.0
2015-01-05 13:45:00,80.66,80.7,80.61,80.66,8000.0,72.8735,72.9097,72.8284,72.8735,8000.0
2015-01-05 13:50:00,80.66,80.7,80.58,80.66,4300.0,72.8735,72.9097,72.8013,72.8735,4300.0
2015-01-05 13:55:00,80.62,80.66,80.54,80.64,3300.0,72.8374,72.8735,72.7651,72.8555,3300.0
2015-01-05 14:00:00,80.65,80.69,80.61,80.62,4000.0,72.8645,72.9006,72.8284,72.8374,4000.0
2015-01-05 14:05:00,80.61,80.71,80.61,80.62,3000.0,72.8284,72.9187,72.8284,72.8374,3000.0
2015-01-05 14:10:00,80.62,80.66,80.57,80.62,7300.0,72.8374,72.8735,72.7922,72.8374,7300.0
2015-01-05 14:15:00,80.62,80.67,80.55,80.58,6000.0,72.8374,72.8826,72.7742,72.8013,6000.0
2015-01-05 14:20:00,80.55,80.66,80.55,80.66,3300.0,72.7742,72.8735,72.7742,72.8735,3300.0
2015-01-05 14:25:00,80.64,80.64,80.51,80.57,2300.0,72.8555,72.8555,72.738,72.7922,2300.0
2015-01-05 14:30:00,80.55,80.58,80.51,80.57,5200.0,72.7742,72.8013,72.738,72.7922,5200.0
2015-01-05 14:35:00,80.56,80.65,80.55,80.61,6800.0,72.7832,72.8645,72.7742,72.8284,6800.0
2015-01-05 14:40:00,80.63,80.66,80.52,80.52,2700.0,72.8464,72.8735,72.7471,72.7471,2700.0
2015-01-05 14:45:00,80.51,80.57,80.5,80.56,4700.0,72.738,72.7922,72.729,72.7832,4700.0
2015-01-05 14:50:00,80.57,80.58,80.5,80.56,5500.0,72.7922,72.8013,72.729,72.7832,5500.0
2015-01-05 14:55:00,80.57,80.63,80.53,80.55,4600.0,72.7922,72.8464,72.7561,72.7742,4600.0
2015-01-05 15:00:00,80.54,80.57,80.5,80.57,6900.0,72.7651,72.7922,72.729,72.7922,6900.0
2015-01-05 15:05:00,80.49,80.65,80.49,80.51,4400.0,72.72,72.8645,72.72,72.738,4400.0
2015-01-05 15:10:00,80.53,80.67,80.53,80.64,3100.0,72.7561,72.8826,72.7561,72.8555,3100.0
2015-01-05 15:15:00,80.62,80.62,80.53,80.6,4900.0,72.8374,72.8374,72.7561,72.8193,4900.0
2015-01-05 15:20:00,80.56,80.64,80.49,80.62,3000.0,72.7832,72.8555,72.72,72.8374,3000.0
2015-01-05 15:25:00,80.59,80.62,80.51,80.51,4200.0,72.8103,72.8374,72.738,72.738,4200.0
2015-01-05 15:30:00,80.52,80.55,80.46,80.53,4500.0,72.7471,72.7742,72.6928,72.7561,4500.0
2015-01-05 15:35:00,80.52,80.62,80.46,80.59,7700.0,72.7471,72.8374,72.6928,72.8103,7700.0
2015-01-05 15:40:00,80.61,80.67,80.58,80.62,4600.0,72.8284,72.8826,72.8013,72.8374,4600.0
2015-01-05 15:45:00,80.61,80.68,80.55,80.68,17200.0,72.8284,72.8916,72.7742,72.8916,17200.0
2015-01-05 15:50:00,80.65,80.72,80.62,80.69,13100.0,72.8645,72.9277,72.8374,72.9006,13100.0
2015-01-05 15:55:00,80.7,80.7,80.57,80.63,57900.0,72.9097,72.9097,72.7922,72.8464,57900.0
2015-01-06 09:30:00,80.52,80.97,80.52,80.63,11300.0,72.7471,73.1536,72.7471,72.8464,11300.0
2015-01-06 09:35:00,80.63,80.83,80.52,80.66,8200.0,72.8464,73.0271,72.7471,72.8735,8200.0
2015-01-06 09:40:00,80.48,80.48,80.21,80.34,5400.0,72.7109,72.7109,72.467,72.5844,5400.0
2015-01-06 09:45:00,80.36,80.41,80.28,80.31,4900.0,72.6025,72.6477,72.5302,72.5573,4900.0
2015-01-06 09:50:00,80.36,80.48,80.35,80.4,3700.0,72.6025,72.7109,72.5935,72.6386,3700.0
2015-01-06 09:55:00,80.41,80.46,80.33,80.37,4700.0,72.6477,72.6928,72.5754,72.6115,4700.0
2015-01-06 10:00:00,80.35,80.48,80.29,80.4,7500.0,72.5935,72.7109,72.5393,72.6386,7500.0
2015-01-06 10:05:00,80.41,80.47,80.27,80.27,3800.0,72.6477,72.7019,72.5212,72.5212,3800.0
2015-01-06 10:10:00,80.28,80.46,80.28,80.46,4300.0,72.5302,72.6928,72.5302,72.6928,4300.0
2015-01-06 10:15:00,80.52,80.64,80.52,80.59,11300.0,72.7471,72.8555,72.7471,72.8103,11300.0
2015-01-06 10:20:00,80.59,80.72,80.59,80.68,2600.0,72.8103,72.9277,72.8103,72.8916,2600.0
2015-01-06 10:25:00,80.65,80.67,80.6,80.6,2000.0,72.8645,72.8826,72.8193,72.8193,2000.0
2015-01-06 10:30:00,80.56,80.57,80.43,80.44,5300.0,72.7832,72.7922,72.6657,72.6748,5300.0
2015-01-06 10:35:00,80.46,80.47,80.4,80.41,10100.0,72.6928,72.7019,72.6386,72.6477,10100.0
2015-01-06 10:40:00,80.45,80.49,80.43,80.43,2800.0,72.6838,72.72,72.6657,72.6657,2800.0
2015-01-06 10:45:00,80.39,80.42,80.33,80.34,8600.0,72.6296,72.6567,72.5754,72.5844,8600.0
2015-01-06 10:50:00,80.38,80.42,80.37,80.39,4000.0,72.6206,72.6567,72.6115,72.6296,4000.0
2015-01-06 10:55:00,80.38,80.39,80.31,80.33,4700.0,72.6206,72.6296,72.5573,72.5754,4700.0
2015-01-06 11:00:00,80.31,80.31,80.2,80.24,4200.0,72.5573,72.5573,72.4579,72.4941,4200.0
2015-01-06 11:05:00,80.25,80.38,80.24,80.36,3700.0,72.5031,72.6206,72.4941,72.6025,3700.0
2015-01-06 11:10:00,80.36,80.37,80.3,80.35,4200.0,72.6025,72.6115,72.5483,72.5935,4200.0
2015-01-06 11:15:00,80.34,80.36,80.11,80.13,10400.0,72.5844,72.6025,72.3766,72.3947,10400.0
2015-01-06 11:20:00,80.15,80.19,80.13,80.17,3100.0,72.4128,72.4489,72.3947,72.4308,3100.0
2015-01-06 11:25:00,80.15,80.19,80.11,80.14,4400.0,72.4128,72.4489,72.3766,72.4037,4400.0
2015-01-06 11:30:00,80.13,80.32,80.1,80.23,14200.0,72.3947,72.5664,72.3676,72.4851,14200.0
2015-01-06 11:35:00,80.21,80.22,80.06,80.11,4700.0,72.467,72.476,72.3315,72.3766,4700.0
2015-01-06 11:40:00,80.14,80.16,80.08,80.08,2900.0,72.4037,72.4218,72.3495,72.3495,2900.0
2015-01-06 11:45:00,80.05,80.15,80.05,80.08,10900.0,72.3224,72.4128,72.3224,72.3495,10900.0
2015-01-06 11:50:00,80.11,80.16,80.04,80.05,6100.0,72.3766,72.4218,72.3134,72.3224,6100.0
2015-01-06 11:55:00,80.02,80.13,80.02,80.03,6600.0,72.2953,72.3947,72.2953,72.3044,6600.0
2015-01-06 12:00:00,80.0,80.0,79.94,79.96,4900.0,72.2773,72.2773,72.223,72.2411,4900.0
2015-01-06 12:05:00,79.96,79.96,79.81,79.86,7500.0,72.2411,72.2411,72.1056,72.1508,7500.0
2015-01-06 12:10:00,79.89,79.94,79.85,79.92,2400.0,72.1779,72.223,72.1417,72.205,2400.0
2015-01-06 12:15:00,79.91,79.91,79.77,79.77,2900.0,72.1959,72.1959,72.0695,72.0695,2900.0
2015-01-06 12:20:00,79.78,79.8,79.72,79.77,4100.0,72.0785,72.0966,72.0243,72.0695,4100.0
2015-01-06 12:25:00,79.76,79.89,79.74,79.88,3800.0,72.0604,72.1779,72.0424,72.1688,3800.0
2015-01-06 12:30:00,79.82,79.87,79.81,79.85,3500.0,72.1146,72.1598,72.1056,72.1417,3500.0
2015-01-06 12:35:00,79.83,79.95,79.81,79.95,7700.0,72.1237,72.2321,72.1056,72.2321,7700.0
2015-01-06 12:40:00,79.95,80.02,79.92,79.92,2000.0,72.2321,72.2953,72.205,72.205,2000.0
2015-01-06 12:45:00,79.91,79.92,79.83,79.92,3400.0,72.1959,72.205,72.1237,72.205,3400.0
2015-01-06 12:50:00,79.93,80.05,79.93,80.05,3400.0,72.214,72.3224,72.214,72.3224,3400.0
2015-01-06 12:55:00,80.07,80.13,80.0,80.0,1700.0,72.3405,72.3947,72.2773,72.2773,1700.0
2015-01-06 13:00:00,80.01,80.01,79.89,79.89,3600.0,72.2863,72.2863,72.1779,72.1779,3600.0
2015-01-06 13:05:00,79.87,79.87,79.77,79.77,2600.0,72.1598,72.1598,72.0695,72.0695,2600.0
2015-01-06 13:10:00,79.76,79.87,79.76,79.8,2000.0,72.0604,72.1598,72.0604,72.0966,2000.0
2015-01-06 13:15:00,79.79,79.79,79.69,79.69,1900.0,72.0875,72.0875,71.9972,71.9972,1900.0
2015-01-06 13:20:00,79.65,79.73,79.62,79.68,12600.0,71.961,72.0333,71.9339,71.9881,12600.0
2015-01-06 13:25:00,79.67,79.85,79.66,79.85,5100.0,71.9791,72.1417,71.9701,72.1417,5100.0
2015-01-06 13:30:00,79.83,79.93,79.79,79.8,3700.0,72.1237,72.214,72.0875,72.0966,3700.0
2015-01-06 13:35:00,79.77,79.92,79.77,79.9,3500.0,72.0695,72.205,72.0695,72.1869,3500.0
2015-01-06 13:40:00,79.87,79.88,79.76,79.8,2300.0,72.1598,72.1688,72.0604,72.0966,2300.0
2015-01-06 13:45:00,79.78,79.89,79.78,79.83,1900.0,72.0785,72.1779,72.0785,72.1237,1900.0
2015-01-06 13:50:00,79.86,79.9,79.82,79.86,2500.0,72.1508,72.1869,72.1146,72.1508,2500.0
2015-01-06 13:55:00,79.81,79.91,79.78,79.91,4800.0,72.1056,72.1959,72.0785,72.1959,4800.0
2015-01-06 14:00:00,79.91,80.02,79.91,80.01,2800.0,72.1959,72.2953,72.1959,72.2863,2800.0
2015-01-06 14:05:00,79.97,79.99,79.93,79.97,2400.0,72.2501,72.2682,72.214,72.2501,2400.0
2015-01-06 14:10:00,79.93,79.94,79.88,79.92,5800.0,72.214,72.223,72.1688,72.205,5800.0
2015-01-06 14:15:00,79.88,79.92,79.86,79.92,2100.0,72.1688,72.205,72.1508,72.205,2100.0
2015-01-06 14:20:00,79.92,80.05,79.91,80.04,2800.0,72.205,72.3224,72.1959,72.3134,2800.0
2015-01-06 14:25:00,79.99,80.09,79.98,80.09,4600.0,72.2682,72.3586,72.2592,72.3586,4600.0
2015-01-06 14:30:00,80.1,80.11,80.04,80.09,4000.0,72.3676,72.3766,72.3134,72.3586,4000.0
2015-01-06 14:35:00,80.11,80.2,80.11,80.18,3000.0,72.3766,72.4579,72.3766,72.4399,3000.0
2015-01-06 14:40:00,80.17,80.28,80.13,80.28,4000.0,72.4308,72.5302,72.3947,72.5302,4000.0
2015-01-06 14:45:00,80.29,80.37,80.29,80.37,2600.0,72.5393,72.6115,72.5393,72.6115,2600.0
2015-01-06 14:50:00,80.37,80.37,80.29,80.31,1700.0,72.6115,72.6115,72.5393,72.5573,1700.0
2015-01-06 14:55:00,80.27,80.29,80.22,80.25,1700.0,72.5212,72.5393,72.476,72.5031,1700.0
2015-01-06 15:00:00,80.24,80.25,80.17,80.2,4200.0,72.4941,72.5031,72.4308,72.4579,4200.0
2015-01-06 15:05:00,80.17,80.17,80.09,80.12,2100.0,72.4308,72.4308,72.3586,72.3857,2100.0
2015-01-06 15:10:00,80.14,80.26,80.13,80.25,4000.0,72.4037,72.5122,72.3947,72.5031,4000.0
2015-01-06 15:15:00,80.23,80.26,80.19,80.26,2500.0,72.4851,72.5122,72.4489,72.5122,2500.0
2015-01-06 15:20:00,80.25,80.42,80.19,80.33,4500.0,72.5031,72.6567,72.4489,72.5754,4500.0
2015-01-06 15:25:00,80.31,80.4,80.31,80.4,1300.0,72.5573,72.6386,72.5573,72.6386,1300.0
2015-01-06 15:30:00,80.39,80.39,80.21,80.23,9200.0,72.6296,72.6296,72.467,72.4851,9200.0
2015-01-06 15:35:00,80.21,80.21,80.13,80.17,6200.0,72.467,72.467,72.3947,72.4308,6200.0
2015-01-06 15:40:00,80.18,80.26,80.15,80.26,6700.0,72.4399,72.5122,72.4128,72.5122,6700.0
2015-01-06 15:45:00,80.26,80.39,80.25,80.35,11400.0,72.5122,72.6296,72.5031,72.5935,11400.0
2015-01-06 15:50:00,80.33,80.33,80.14,80.14,14400.0,72.5754,72.5754,72.4037,72.4037,14400.0
2015-01-06 15:55:00,80.17,80.17,79.95,79.99,66100.0,72.4308,72.4308,72.2321,72.2682,66100.0
2015-01-07 09:30:00,80.46,80.49,80.17,80.34,9700.0,72.6928,72.72,72.4308,72.5844,9700.0
2015-01-07 09:35:00,80.33,80.48,80.33,80.45,1700.0,72.5754,72.7109,72.5754,72.6838,1700.0
2015-01-07 09:40:00,80.46,80.49,80.38,80.39,1300.0,72.6928,72.72,72.6206,72.6296,1300.0
2015-01-07 09:45:00,80.39,80.54,80.39,80.49,8400.0,72.6296,72.7651,72.6296,72.72,8400.0
2015-01-07 09:50:00,80.49,80.57,80.49,80.53,2700.0,72.72,72.7922,72.72,72.7561,2700.0
2015-01-07 09:55:00,80.53,80.56,80.52,80.53,1700.0,72.7561,72.7832,72.7471,72.7561,1700.0
2015-01-07 10:00:00,80.53,80.74,80.52,80.64,6300.0,72.7561,72.9458,72.7471,72.8555,6300.0
2015-01-07 10:05:00,80.64,80.66,80.61,80.64,2200.0,72.8555,72.8735,72.8284,72.8555,2200.0
2015-01-07 10:10:00,80.63,80.64,80.6,80.64,4300.0,72.8464,72.8555,72.8193,72.8555,4300.0
2015-01-07 10:15:00,80.66,80.79,80.65,80.79,1100.0,72.8735,72.991,72.8645,72.991,1100.0
2015-01-07 10:20:00,80.81,80.83,80.79,80.81,2400.0,73.0091,73.0271,72.991,73.0091,2400.0
2015-01-07 10:25:00,80.81,80.81,80.67,80.67,2400.0,73.0091,73.0091,72.8826,72.8826,2400.0
2015-01-07 10:30:00,80.65,80.66,80.6,80.65,6800.0,72.8645,72.8735,72.8193,72.8645,6800.0
2015-01-07 10:35:00,80.65,80.72,80.6,80.6,4200.0,72.8645,72.9277,72.8193,72.8193,4200.0
2015-01-07 10:40:00,80.59,80.6,80.53,80.6,1700.0,72.8103,72.8193,72.7561,72.8193,1700.0
2015-01-07 10:45:00,80.57,80.69,80.57,80.66,2300.0,72.7922,72.9006,72.7922,72.8735,2300.0
2015-01-07 10:50:00,80.68,80.8,80.68,80.75,1500.0,72.8916,73.0,72.8916,72.9549,1500.0
2015-01-07 10:55:00,80.77,80.77,80.72,80.73,2300.0,72.9729,72.9729,72.9277,72.9368,2300.0
2015-01-07 11:00:00,80.74,80.75,80.64,80.66,4500.0,72.9458,72.9549,72.8555,72.8735,4500.0
2015-01-07 11:05:00,80.66,80.68,80.62,80.62,4400.0,72.8735,72.8916,72.8374,72.8374,4400.0
2015-01-07 11:10:00,80.62,80.65,80.6,80.62,7300.0,72.8374,72.8645,72.8193,72.8374,7300.0
2015-01-07 11:15:00,80.6,80.66,80.59,80.62,3600.0,72.8193,72.8735,72.8103,72.8374,3600.0
2015-01-07 11:20:00,80.62,80.66,80.61,80.63,3000.0,72.8374,72.8735,72.8284,72.8464,3000.0
2015-01-07 11:25:00,80.64,80.68,80.6,80.63,2600.0,72.8555,72.8916,72.8193,72.8464,2600.0
2015-01-07 11:30:00,80.65,80.71,80.64,80.7,1900.0,72.8645,72.9187,72.8555,72.9097,1900.0
2015-01-07 11:35:00,80.66,80.66,80.62,80.65,2700.0,72.8735,72.8735,72.8374,72.8645,2700.0
2015-01-07 11:40:00,80.65,80.73,80.64,80.73,2200.0,72.8645,72.9368,72.8555,72.9368,2200.0
2015-01-07 11:45:00,80.72,80.74,80.64,80.68,3100.0,72.9277,72.9458,72.8555,72.8916,3100.0
2015-01-07 11:50:00,80.66,80.76,80.61,80.76,2700.0,72.8735,72.9639,72.8284,72.9639,2700.0
2015-01-07 11:55:00,80.78,80.87,80.76,80.84,2500.0,72.982,73.0633,72.9639,73.0362,2500.0
2015-01-07 12:00:00,80.86,80.94,80.82,80.84,2400.0,73.0542,73.1265,73.0181,73.0362,2400.0
2015-01-07 12:05:00,80.81,80.96,80.76,80.92,3600.0,73.0091,73.1446,72.9639,73.1084,3600.0
2015-01-07 12:10:00,80.9,80.92,80.85,80.85,500.0,73.0904,73.1084,73.0452,73.0452,500.0
2015-01-07 12:15:00,80.84,80.93,80.84,80.93,900.0,73.0362,73.1175,73.0362,73.1175,900.0
2015-01-07 12:20:00,80.94,80.95,80.89,80.89,1900.0,73.1265,73.1355,73.0813,73.0813,1900.0
2015-01-07 12:25:00,80.92,80.96,80.92,80.95,2400.0,73.1084,73.1446,73.1084,73.1355,2400.0
2015-01-07 12:30:00,81.0,81.07,80.93,80.93,4600.0,73.1807,73.244,73.1175,73.1175,4600.0
2015-01-07 12:35:00,80.96,81.05,80.96,81.03,3900.0,73.1446,73.2259,73.1446,73.2078,3900.0
2015-01-07 12:40:00,81.04,81.04,80.99,81.01,700.0,73.2169,73.2169,73.1717,73.1898,700.0
2015-01-07 12:45:00,80.99,80.99,80.98,80.99,700.0,73.1717,73.1717,73.1626,73.1717,700.0
2015-01-07 12:50:00,81.0,81.01,80.98,81.01,1300.0,73.1807,73.1898,73.1626,73.1898,1300.0
2015-01-07 12:55:00,81.01,81.04,81.0,81.01,1200.0,73.1898,73.2169,73.1807,73.1898,1200.0
2015-01-07 13:00:00,81.01,81.15,81.0,81.07,6100.0,73.1898,73.3162,73.1807,73.244,6100.0
2015-01-07 13:05:00,81.07,81.12,81.04,81.07,3700.0,73.244,73.2891,73.2169,73.244,3700.0
2015-01-07 13:10:00,81.08,81.14,81.08,81.14,700.0,73.253,73.3072,73.253,73.3072,700.0
2015-01-07 13:15:00,81.14,81.23,81.14,81.22,1700.0,73.3072,73.3885,73.3072,73.3795,1700.0
2015-01-07 13:20:00,81.18,81.22,81.11,81.13,3200.0,73.3433,73.3795,73.2801,73.2982,3200.0
2015-01-07 13:25:00,81.15,81.17,81.1,81.16,3300.0,73.3162,73.3343,73.2711,73.3253,3300.0
2015-01-07 13:30:00,81.15,81.23,81.15,81.23,1500.0,73.3162,73.3885,73.3162,73.3885,1500.0
2015-01-07 13:35:00,81.23,81.37,81.23,81.34,6100.0,73.3885,73.515,73.3885,73.4879,6100.0
2015-01-07 13:40:00,81.33,81.33,81.32,81.33,1500.0,73.4789,73.4789,73.4698,73.4789,1500.0
2015-01-07 13:45:00,81.32,81.48,81.31,81.46,10700.0,73.4698,73.6144,73.4608,73.5963,10700.0
2015-01-07 13:50:00,81.46,81.47,81.39,81.41,2400.0,73.5963,73.6053,73.5331,73.5511,2400.0
2015-01-07 13:55:00,81.41,81.41,81.39,81.39,1200.0,73.5511,73.5511,73.5331,73.5331,1200.0
2015-01-07 14:00:00,81.39,81.41,81.08,81.39,8200.0,73.5331,73.5511,73.253,73.5331,8200.0
2015-01-07 14:05:00,81.36,81.38,81.3,81.36,1100.0,73.506,73.524,73.4518,73.506,1100.0
2015-01-07 14:10:00,81.42,81.43,81.35,81.35,3800.0,73.5602,73.5692,73.4969,73.4969,3800.0
2015-01-07 14:15:00,81.35,81.36,81.26,81.3,2900.0,73.4969,73.506,73.4156,73.4518,2900.0
2015-01-07 14:20:00,81.34,81.42,81.21,81.28,2800.0,73.4879,73.5602,73.3704,73.4337,2800.0
2015-01-07 14:25:00,81.3,81.32,81.28,81.28,1300.0,73.4518,73.4698,73.4337,73.4337,1300.0
2015-01-07 14:30:00,81.24,81.3,81.23,81.29,1500.0,73.3976,73.4518,73.3885,73.4427,1500.0
2015-01-07 14:35:00,81.32,81.35,81.27,81.27,3500.0,73.4698,73.4969,73.4247,73.4247,3500.0
2015-01-07 14:40:00,81.22,81.26,81.22,81.26,800.0,73.3795,73.4156,73.3795,73.4156,800.0
2015-01-07 14:45:00,81.24,81.28,81.22,81.28,3000.0,73.3976,73.4337,73.3795,73.4337,3000.0
2015-01-07 14:50:00,81.21,81.24,81.16,81.24,2000.0,73.3704,73.3976,73.3253,73.3976,2000.0
2015-01-07 14:55:00,81.19,81.19,81.12,81.15,1800.0,73.3524,73.3524,73.2891,73.3162,1800.0
2015-01-07 15:00:00,81.16,81.24,81.16,81.18,3300.0,73.3253,73.3976,73.3253,73.3433,3300.0
2015-01-07 15:05:00,81.19,81.29,81.19,81.28,2600.0,73.3524,73.4427,73.3524,73.4337,2600.0
2015-01-07 15:10:00,81.27,81.31,81.25,81.26,6200.0,73.4247,73.4608,73.4066,73.4156,6200.0
2015-01-07 15:15:00,81.27,81.33,81.2,81.33,12600.0,73.4247,73.4789,73.3614,73.4789,12600.0
2015-01-07 15:20:00,81.31,81.31,81.19,81.2,2700.0,73.4608,73.4608,73.3524,73.3614,2700.0
2015-01-07 15:25:00,81.18,81.26,81.16,81.26,1600.0,73.3433,73.4156,73.3253,73.4156,1600.0
2015-01-07 15:30:00,81.24,81.3,81.21,81.27,6000.0,73.3976,73.4518,73.3704,73.4247,6000.0
2015-01-07 15:35:00,81.25,81.26,81.19,81.23,3200.0,73.4066,73.4156,73.3524,73.3885,3200.0
2015-01-07 15:40:00,81.22,81.25,81.19,81.2,7300.0,73.3795,73.4066,73.3524,73.3614,7300.0
2015-01-07 15:45:00,81.21,81.33,81.21,81.29,7400.0,73.3704,73.4789,73.3704,73.4427,7400.0
2015-01-07 15:50:00,81.26,81.3,81.23,81.25,6700.0,73.4156,73.4518,73.3885,73.4066,6700.0
2015-01-07 15:55:00,81.26,81.38,81.24,81.32,28300.0,73.4156,73.524,73.3976,73.4698,28300.0
2015-01-08 09:30:00,81.8,82.0,81.54,82.0,10900.0,73.9035,74.0842,73.6686,74.0842,10900.0
2015-01-08 09:35:00,82.0,82.36,81.91,82.29,5900.0,74.0842,74.4094,74.0029,74.3462,5900.0
2015-01-08 09:40:00,82.27,82.36,82.19,82.2,1700.0,74.3281,74.4094,74.2558,74.2649,1700.0
2015-01-08 09:45:00,82.29,82.36,82.23,82.36,2000.0,74.3462,74.4094,74.292,74.4094,2000.0
2015-01-08 09:50:00,82.35,82.42,82.3,82.36,3400.0,74.4004,74.4636,74.3552,74.4094,3400.0
2015-01-08 09:55:00,82.44,82.65,82.4,82.63,7600.0,74.4817,74.6714,74.4456,74.6534,7600.0
2015-01-08 10:00:00,82.63,82.67,82.57,82.62,4400.0,74.6534,74.6895,74.5992,74.6443,4400.0
2015-01-08 10:05:00,82.61,82.69,82.61,82.69,4300.0,74.6353,74.7076,74.6353,74.7076,4300.0
2015-01-08 10:10:00,82.68,82.71,82.61,82.67,3800.0,74.6985,74.7256,74.6353,74.6895,3800.0
2015-01-08 10:15:00,82.64,82.67,82.62,82.65,2500.0,74.6624,74.6895,74.6443,74.6714,2500.0
2015-01-08 10:20:00,82.67,82.7,82.61,82.65,3100.0,74.6895,74.7166,74.6353,74.6714,3100.0
2015-01-08 10:25:00,82.64,82.69,82.63,82.69,2700.0,74.6624,74.7076,74.6534,74.7076,2700.0
2015-01-08 10:30:00,82.7,82.76,82.7,82.76,2600.0,74.7166,74.7708,74.7166,74.7708,2600.0
2015-01-08 10:35:00,82.74,82.85,82.74,82.85,5800.0,74.7527,74.8521,74.7527,74.8521,5800.0
2015-01-08 10:40:00,82.84,82.92,82.83,82.92,8000.0,74.8431,74.9154,74.8341,74.9154,8000.0
2015-01-08 10:45:00,82.99,83.05,82.97,83.02,4500.0,74.9786,75.0328,74.9605,75.0057,4500.0
2015-01-08 10:50:00,82.99,83.06,82.99,83.04,4100.0,74.9786,75.0419,74.9786,75.0238,4100.0
2015-01-08 10:55:00,83.05,83.15,83.03,83.13,4600.0,75.0328,75.1232,75.0148,75.1051,4600.0
2015-01-08 11:00:00,83.12,83.2,83.12,83.17,5900.0,75.0961,75.1683,75.0961,75.1412,5900.0
2015-01-08 11:05:00,83.18,83.25,83.13,83.14,6400.0,75.1503,75.2135,75.1051,75.1141,6400.0
2015-01-08 11:10:00,83.15,83.15,83.01,83.1,6800.0,75.1232,75.1232,74.9967,75.078,6800.0
2015-01-08 11:15:00,83.08,83.21,83.05,83.17,4500.0,75.0599,75.1774,75.0328,75.1412,4500.0
2015-01-08 11:20:00,83.18,83.23,83.18,83.23,6500.0,75.1503,75.1954,75.1503,75.1954,6500.0
2015-01-08 11:25:00,83.24,83.28,83.06,83.12,14200.0,75.2045,75.2406,75.0419,75.0961,14200.0
2015-01-08 11:30:00,83.1,83.15,83.1,83.12,2000.0,75.078,75.1232,75.078,75.0961,2000.0
2015-01-08 11:35:00,83.11,83.13,83.01,83.13,2400.0,75.087,75.1051,74.9967,75.1051,2400.0
2015-01-08 11:40:00,83.12,83.16,83.12,83.14,1100.0,75.0961,75.1322,75.0961,75.1141,1100.0
2015-01-08 11:45:00,83.16,83.24,83.16,83.24,2800.0,75.1322,75.2045,75.1322,75.2045,2800.0
2015-01-08 11:50:00,83.21,83.22,83.2,83.22,2100.0,75.1774,75.1864,75.1683,75.1864,2100.0
2015-01-08 11:55:00,83.22,83.22,83.2,83.21,1700.0,75.1864,75.1864,75.1683,75.1774,1700.0
2015-01-08 12:00:00,83.21,83.21,83.14,83.14,2800.0,75.1774,75.1774,75.1141,75.1141,2800.0
2015-01-08 12:05:00,83.15,83.15,83.04,83.04,2400.0,75.1232,75.1232,75.0238,75.0238,2400.0
2015-01-08 12:10:00,83.05,83.05,82.98,82.99,3100.0,75.0328,75.0328,74.9696,74.9786,3100.0
2015-01-08 12:15:00,82.98,83.03,82.98,83.02,1800.0,74.9696,75.0148,74.9696,75.0057,1800.0
2015-01-08 12:20:00,83.02,83.02,82.96,82.96,1500.0,75.0057,75.0057,74.9515,74.9515,1500.0
2015-01-08 12:25:00,82.92,82.96,82.89,82.96,3200.0,74.9154,74.9515,74.8883,74.9515,3200.0
2015-01-08 12:30:00,82.95,82.96,82.92,82.92,800.0,74.9425,74.9515,74.9154,74.9154,800.0
2015-01-08 12:35:00,82.92,82.95,82.91,82.95,5000.0,74.9154,74.9425,74.9063,74.9425,5000.0
2015-01-08 12:40:00,82.96,82.98,82.92,82.94,3100.0,74.9515,74.9696,74.9154,74.9334,3100.0
2015-01-08 12:45:00,82.92,82.96,82.9,82.96,3900.0,74.9154,74.9515,74.8973,74.9515,3900.0
2015-01-08 12:50:00,82.97,83.2,82.97,83.17,16800.0,74.9605,75.1683,74.9605,75.1412,16800.0
2015-01-08 12:55:00,83.16,83.16,83.08,83.15,4300.0,75.1322,75.1322,75.0599,75.1232,4300.0
2015-01-08 13:00:00,83.12,83.21,83.11,83.21,6600.0,75.0961,75.1774,75.087,75.1774,6600.0
2015-01-08 13:05:00,83.22,83.32,83.22,83.27,18200.0,75.1864,75.2768,75.1864,75.2316,18200.0
2015-01-08 13:10:00,83.25,83.3,83.19,83.22,15600.0,75.2135,75.2587,75.1593,75.1864,15600.0
2015-01-08 13:15:00,83.23,83.23,83.14,83.16,3700.0,75.1954,75.1954,75.1141,75.1322,3700.0
2015-01-08 13:20:00,83.16,83.16,83.12,83.13,1100.0,75.1322,75.1322,75.0961,75.1051,1100.0
2015-01-08 13:25:00,83.15,83.19,83.14,83.15,2500.0,75.1232,75.1593,75.1141,75.1232,2500.0
2015-01-08 13:30:00,83.16,83.16,83.1,83.13,2700.0,75.1322,75.1322,75.078,75.1051,2700.0
2015-01-08 13:35:00,83.1,83.1,83.07,83.07,800.0,75.078,75.078,75.0509,75.0509,800.0
2015-01-08 13:40:00,83.02,83.02,82.97,82.97,1000.0,75.0057,75.0057,74.9605,74.9605,1000.0
2015-01-08 13:45:00,82.95,83.0,82.95,83.0,2500.0,74.9425,74.9877,74.9425,74.9877,2500.0
2015-01-08 13:50:00,83.0,83.06,83.0,83.06,400.0,74.9877,75.0419,74.9877,75.0419,400.0
2015-01-08 13:55:00,83.02,83.03,82.92,82.96,3500.0,75.0057,75.0148,74.9154,74.9515,3500.0
2015-01-08 14:00:00,82.97,83.01,82.96,82.97,1200.0,74.9605,74.9967,74.9515,74.9605,1200.0
2015-01-08 14:05:00,82.99,83.03,82.98,83.03,2600.0,74.9786,75.0148,74.9696,75.0148,2600.0
2015-01-08 14:10:00,83.03,83.16,83.03,83.07,40000.0,75.0148,75.1322,75.0148,75.0509,40000.0
2015-01-08 14:15:00,83.1,83.1,83.01,83.07,38300.0,75.078,75.078,74.9967,75.0509,38300.0
2015-01-08 14:20:00,83.09,83.17,83.09,83.1,15500.0,75.069,75.1412,75.069,75.078,15500.0
2015-01-08 14:25:00,83.11,83.14,83.11,83.13,1000.0,75.087,75.1141,75.087,75.1051,1000.0
2015-01-08 14:30:00,83.14,83.27,83.14,83.19,3200.0,75.1141,75.2316,75.1141,75.1593,3200.0
2015-01-08 14:35:00,83.19,83.29,83.19,83.29,2100.0,75.1593,75.2497,75.1593,75.2497,2100.0
2015-01-08 14:40:00,83.29,83.3,83.25,83.27,3200.0,75.2497,75.2587,75.2135,75.2316,3200.0
2015-01-08 14:45:00,83.23,83.23,83.18,83.2,2300.0,75.1954,75.1954,75.1503,75.1683,2300.0
2015-01-08 14:50:00,83.19,83.2,83.17,83.18,2500.0,75.1593,75.1683,75.1412,75.1503,2500.0
2015-01-08 14:55:00,83.2,83.27,83.19,83.24,3000.0,75.1683,75.2316,75.1593,75.2045,3000.0
2015-01-08 15:00:00,83.2,83.22,83.14,83.17,1700.0,75.1683,75.1864,75.1141,75.1412,1700.0
2015-01-08 15:05:00,83.18,83.18,83.12,83.12,1900.0,75.1503,75.1503,75.0961,75.0961,1900.0
2015-01-08 15:10:00,83.11,83.19,83.11,83.14,4800.0,75.087,75.1593,75.087,75.1141,4800.0
2015-01-08 15:15:00,83.15,83.18,83.11,83.18,5400.0,75.1232,75.1503,75.087,75.1503,5400.0
2015-01-08 15:20:00,83.17,83.22,83.17,83.19,2800.0,75.1412,75.1864,75.1412,75.1593,2800.0
2015-01-08 15:25:00,83.18,83.21,83.14,83.19,3900.0,75.1503,75.1774,75.1141,75.1593,3900.0
2015-01-08 15:30:00,83.19,83.19,83.12,83.15,5600.0,75.1593,75.1593,75.0961,75.1232,5600.0
2015-01-08 15:35:00,83.15,83.16,83.12,83.13,5400.0,75.1232,75.1322,75.0961,75.1051,5400.0
2015-01-08 15:40:00,83.14,83.14,83.04,83.06,9200.0,75.1141,75.1141,75.0238,75.0419,9200.0
2015-01-08 15:45:00,83.05,83.06,83.0,83.0,11000.0,75.0328,75.0419,74.9877,74.9877,11000.0
2015-01-08 15:50:00,83.0,83.06,82.99,83.02,14800.0,74.9877,75.0419,74.9786,75.0057,14800.0
2015-01-08 15:55:00,83.02,83.14,83.0,83.11,27600.0,75.0057,75.1141,74.9877,75.087,27600.0
2015-01-09 09:30:00,83.34,83.38,83.16,83.18,5600.0,75.2948,75.331,75.1322,75.1503,5600.0
2015-01-09 09:35:00,83.17,83.17,83.02,83.08,3900.0,75.1412,75.1412,75.0057,75.0599,3900.0
2015-01-09 09:40:00,83.21,83.32,83.17,83.26,1800.0,75.1774,75.2768,75.1412,75.2226,1800.0
2015-01-09 09:45:00,83.25,83.25,82.92,82.92,3100.0,75.2135,75.2135,74.9154,74.9154,3100.0
2015-01-09 09:50:00,82.91,83.26,82.9,83.09,10900.0,74.9063,75.2226,74.8973,75.069,10900.0
2015-01-09 09:55:00,83.08,83.09,82.96,83.0,1000.0,75.0599,75.069,74.9515,74.9877,1000.0
2015-01-09 10:00:00,83.04,83.08,82.94,82.94,3700.0,75.0238,75.0599,74.9334,74.9334,3700.0
2015-01-09 10:05:00,82.94,83.11,82.92,83.09,4500.0,74.9334,75.087,74.9154,75.069,4500.0
2015-01-09 10:10:00,83.15,83.15,83.05,83.07,1400.0,75.1232,75.1232,75.0328,75.0509,1400.0
2015-01-09 10:15:00,83.1,83.11,82.96,83.03,3900.0,75.078,75.087,74.9515,75.0148,3900.0
2015-01-09 10:20:00,83.04,83.07,82.93,82.97,3100.0,75.0238,75.0509,74.9244,74.9605,3100.0
2015-01-09 10:25:00,82.98,83.0,82.81,82.88,4200.0,74.9696,74.9877,74.816,74.8792,4200.0
2015-01-09 10:30:00,82.86,82.86,82.7,82.72,2500.0,74.8612,74.8612,74.7166,74.7347,2500.0
2015-01-09 10:35:00,82.71,82.86,82.71,82.84,7700.0,74.7256,74.8612,74.7256,74.8431,7700.0
2015-01-09 10:40:00,82.82,82.9,82.73,82.85,7700.0,74.825,74.8973,74.7437,74.8521,7700.0
2015-01-09 10:45:00,82.84,83.0,82.84,82.94,6800.0,74.8431,74.9877,74.8431,74.9334,6800.0
2015-01-09 10:50:00,82.92,83.05,82.92,82.99,900.0,74.9154,75.0328,74.9154,74.9786,900.0
2015-01-09 10:55:00,82.97,82.97,82.9,82.9,2200.0,74.9605,74.9605,74.8973,74.8973,2200.0
2015-01-09 11:00:00,82.89,82.91,82.86,82.91,3000.0,74.8883,74.9063,74.8612,74.9063,3000.0
2015-01-09 11:05:00,82.88,82.95,82.87,82.9,4400.0,74.8792,74.9425,74.8702,74.8973,4400.0
2015-01-09 11:10:00,82.88,82.88,82.74,82.74,2900.0,74.8792,74.8792,74.7527,74.7527,2900.0
2015-01-09 11:15:00,82.77,82.82,82.75,82.82,1200.0,74.7799,74.825,74.7618,74.825,1200.0
2015-01-09 11:20:00,82.81,82.83,82.71,82.83,3300.0,74.816,74.8341,74.7256,74.8341,3300.0
2015-01-09 11:25:00,82.81,82.83,82.74,82.81,6900.0,74.816,74.8341,74.7527,74.816,6900.0
2015-01-09 11:30:00,82.76,82.88,82.72,82.86,3700.0,74.7708,74.8792,74.7347,74.8612,3700.0
2015-01-09 11:35:00,82.84,82.9,82.84,82.9,1900.0,74.8431,74.8973,74.8431,74.8973,1900.0
2015-01-09 11:40:00,82.9,82.97,82.87,82.97,8500.0,74.8973,74.9605,74.8702,74.9605,8500.0
2015-01-09 11:45:00,82.98,83.05,82.98,83.05,500.0,74.9696,75.0328,74.9696,75.0328,500.0
2015-01-09 11:50:00,83.1,83.1,83.02,83.06,1000.0,75.078,75.078,75.0057,75.0419,1000.0
2015-01-09 11:55:00,83.06,83.06,82.94,83.01,2200.0,75.0419,75.0419,74.9334,74.9967,2200.0
2015-01-09 12:00:00,83.07,83.07,83.06,83.06,400.0,75.0509,75.0509,75.0419,75.0419,400.0
2015-01-09 12:05:00,83.05,83.12,83.02,83.08,3100.0,75.0328,75.0961,75.0057,75.0599,3100.0
2015-01-09 12:10:00,83.08,83.08,83.08,83.08,0.0,75.0599,75.0599,75.0599,75.0599,0.0
2015-01-09 12:15:00,83.07,83.08,83.05,83.08,1000.0,75.0509,75.0599,75.0328,75.0599,1000.0
2015-01-09 12:20:00,83.05,83.07,82.98,82.98,1900.0,75.0328,75.0509,74.9696,74.9696,1900.0
2015-01-09 12:25:00,83.01,83.01,82.95,82.99,2500.0,74.9967,74.9967,74.9425,74.9786,2500.0
2015-01-09 12:30:00,83.0,83.04,82.96,82.97,2300.0,74.9877,75.0238,74.9515,74.9605,2300.0
2015-01-09 12:35:00,83.0,83.07,82.99,83.07,2100.0,74.9877,75.0509,74.9786,75.0509,2100.0
2015-01-09 12:40:00,83.07,83.07,83.04,83.07,1900.0,75.0509,75.0509,75.0238,75.0509,1900.0
2015-01-09 12:45:00,83.1,83.1,83.03,83.05,5300.0,75.078,75.078,75.0148,75.0328,5300.0
2015-01-09 12:50:00,83.05,83.05,82.96,83.02,1700.0,75.0328,75.0328,74.9515,75.0057,1700.0
2015-01-09 12:55:00,83.01,83.02,82.92,82.93,4400.0,74.9967,75.0057,74.9154,74.9244,4400.0
2015-01-09 13:00:00,82.94,83.02,82.93,83.02,6500.0,74.9334,75.0057,74.9244,75.0057,6500.0
2015-01-09 13:05:00,83.05,83.05,83.01,83.01,300.0,75.0328,75.0328,74.9967,74.9967,300.0
2015-01-09 13:10:00,83.01,83.19,83.01,83.19,131700.0,74.9967,75.1593,74.9967,75.1593,131700.0
2015-01-09 13:15:00,83.23,83.25,83.19,83.22,500.0,75.1954,75.2135,75.1593,75.1864,500.0
2015-01-09 13:20:00,83.2,83.24,83.19,83.19,900.0,75.1683,75.2045,75.1593,75.1593,900.0
2015-01-09 13:25:00,83.18,83.19,83.1,83.11,12900.0,75.1503,75.1593,75.078,75.087,12900.0
2015-01-09 13:30:00,83.11,83.15,83.11,83.14,2100.0,75.087,75.1232,75.087,75.1141,2100.0
2015-01-09 13:35:00,83.14,83.14,83.14,83.14,0.0,75.1141,75.1141,75.1141,75.1141,0.0
2015-01-09 13:40:00,83.13,83.13,82.94,82.98,1500.0,75.1051,75.1051,74.9334,74.9696,1500.0
2015-01-09 13:45:00,83.01,83.03,83.01,83.03,600.0,74.9967,75.0148,74.9967,75.0148,600.0
2015-01-09 13:50:00,83.04,83.04,83.02,83.02,300.0,75.0238,75.0238,75.0057,75.0057,300.0
2015-01-09 13:55:00,82.98,83.0,82.94,83.0,900.0,74.9696,74.9877,74.9334,74.9877,900.0
2015-01-09 14:00:00,82.96,82.99,82.91,82.98,1500.0,74.9515,74.9786,74.9063,74.9696,1500.0
2015-01-09 14:05:00,82.98,82.99,82.93,82.94,4100.0,74.9696,74.9786,74.9244,74.9334,4100.0
2015-01-09 14:10:00,82.95,82.97,82.92,82.94,1000.0,74.9425,74.9605,74.9154,74.9334,1000.0
2015-01-09 14:15:00,82.9,82.91,82.86,82.9,2100.0,74.8973,74.9063,74.8612,74.8973,2100.0
2015-01-09 14:20:00,82.88,82.89,82.88,82.89,200.0,74.8792,74.8883,74.8792,74.8883,200.0
2015-01-09 14:25:00,82.88,82.9,82.83,82.83,3100.0,74.8792,74.8973,74.8341,74.8341,3100.0
2015-01-09 14:30:00,82.86,82.86,82.79,82.83,1500.0,74.8612,74.8612,74.7979,74.8341,1500.0
2015-01-09 14:35:00,82.8,82.92,82.8,82.9,2200.0,74.807,74.9154,74.807,74.8973,2200.0
2015-01-09 14:40:00,82.91,82.94,82.85,82.85,1100.0,74.9063,74.9334,74.8521,74.8521,1100.0
2015-01-09 14:45:00,82.86,82.86,82.8,82.82,900.0,74.8612,74.8612,74.807,74.825,900.0
2015-01-09 14:50:00,82.83,82.89,82.83,82.89,6000.0,74.8341,74.8883,74.8341,74.8883,6000.0
2015-01-09 14:55:00,82.87,82.88,82.84,82.87,2800.0,74.8702,74.8792,74.8431,74.8702,2800.0
2015-01-09 15:00:00,82.87,82.89,82.8,82.85,17500.0,74.8702,74.8883,74.807,74.8521,17500.0
2015-01-09 15:05:00,82.86,82.95,82.85,82.94,5000.0,74.8612,74.9425,74.8521,74.9334,5000.0
2015-01-09 15:10:00,82.93,83.13,82.93,83.05,4500.0,74.9244,75.1051,74.9244,75.0328,4500.0
2015-01-09 15:15:00,83.06,83.1,83.04,83.08,2700.0,75.0419,75.078,75.0238,75.0599,2700.0
2015-01-09 15:20:00,83.08,83.1,83.05,83.08,1700.0,75.0599,75.078,75.0328,75.0599,1700.0
2015-01-09 15:25:00,83.07,83.1,82.97,83.0,1600.0,75.0509,75.078,74.9605,74.9877,1600.0
2015-01-09 15:30:00,83.0,83.0,82.86,82.94,4500.0,74.9877,74.9877,74.8612,74.9334,4500.0
2015-01-09 15:35:00,82.93,82.93,82.83,82.86,11300.0,74.9244,74.9244,74.8341,74.8612,11300.0
2015-01-09 15:40:00,82.88,82.93,82.88,82.9,5200.0,74.8792,74.9244,74.8792,74.8973,5200.0
2015-01-09 15:45:00,82.88,82.89,82.83,82.86,6600.0,74.8792,74.8883,74.8341,74.8612,6600.0
2015-01-09 15:50:00,82.85,82.85,82.75,82.78,7500.0,74.8521,74.8521,74.7618,74.7889,7500.0
2015-01-09 15:55:00,82.79,82.81,82.73,82.74,21100.0,74.7979,74.816,74.7437,74.7527,21100.0
2015-01-12 09:30:00,82.94,82.94,82.58,82.82,4300.0,74.9334,74.9334,74.6082,74.825,4300.0
2015-01-12 09:35:00,82.97,82.99,82.41,82.63,7000.0,74.9605,74.9786,74.4546,74.6534,7000.0
2015-01-12 09:40:00,82.57,82.76,82.46,82.74,12000.0,74.5992,74.7708,74.4998,74.7527,12000.0
2015-01-12 09:45:00,82.63,82.82,82.57,82.57,15000.0,74.6534,74.825,74.5992,74.5992,15000.0
2015-01-12 09:50:00,82.56,82.62,82.5,82.56,3000.0,74.5901,74.6443,74.5359,74.5901,3000.0
2015-01-12 09:55:00,82.47,82.6,82.38,82.48,10100.0,74.5088,74.6263,74.4275,74.5178,10100.0
2015-01-12 10:00:00,82.49,82.52,82.37,82.46,2200.0,74.5269,74.554,74.4185,74.4998,2200.0
2015-01-12 10:05:00,82.46,82.52,82.46,82.5,900.0,74.4998,74.554,74.4998,74.5359,900.0
2015-01-12 10:10:00,82.5,82.58,82.4,82.4,11500.0,74.5359,74.6082,74.4456,74.4456,11500.0
2015-01-12 10:15:00,82.44,82.52,82.43,82.49,5100.0,74.4817,74.554,74.4727,74.5269,5100.0
2015-01-12 10:20:00,82.47,82.49,82.39,82.41,9400.0,74.5088,74.5269,74.4365,74.4546,9400.0
2015-01-12 10:25:00,82.48,82.5,82.36,82.39,3000.0,74.5178,74.5359,74.4094,74.4365,3000.0
2015-01-12 10:30:00,82.4,82.43,82.36,82.43,1300.0,74.4456,74.4727,74.4094,74.4727,1300.0
2015-01-12 10:35:00,82.38,82.47,82.37,82.47,1700.0,74.4275,74.5088,74.4185,74.5088,1700.0
2015-01-12 10:40:00,82.48,82.59,82.48,82.56,1700.0,74.5178,74.6172,74.5178,74.5901,1700.0
2015-01-12 10:45:00,82.54,82.57,82.53,82.57,900.0,74.5721,74.5992,74.563,74.5992,900.0
2015-01-12 10:50:00,82.55,82.55,82.46,82.5,2700.0,74.5811,74.5811,74.4998,74.5359,2700.0
2015-01-12 10:55:00,82.58,82.59,82.58,82.59,300.0,74.6082,74.6172,74.6082,74.6172,300.0
2015-01-12 11:00:00,82.66,82.72,82.58,82.68,3200.0,74.6805,74.7347,74.6082,74.6985,3200.0
2015-01-12 11:05:00,82.66,82.71,82.58,82.6,1700.0,74.6805,74.7256,74.6082,74.6263,1700.0
2015-01-12 11:10:00,82.65,82.68,82.65,82.66,900.0,74.6714,74.6985,74.6714,74.6805,900.0
2015-01-12 11:15:00,82.56,82.58,82.5,82.58,1200.0,74.5901,74.6082,74.5359,74.6082,1200.0
2015-01-12 11:20:00,82.57,82.64,82.51,82.62,1500.0,74.5992,74.6624,74.545,74.6443,1500.0
2015-01-12 11:25:00,82.59,82.62,82.56,82.56,3200.0,74.6172,74.6443,74.5901,74.5901,3200.0
2015-01-12 11:30:00,82.58,82.64,82.57,82.63,6400.0,74.6082,74.6624,74.5992,74.6534,6400.0
2015-01-12 11:35:00,82.65,82.7,82.62,82.65,1500.0,74.6714,74.7166,74.6443,74.6714,1500.0
2015-01-12 11:40:00,82.66,82.66,82.61,82.62,1400.0,74.6805,74.6805,74.6353,74.6443,1400.0
2015-01-12 11:45:00,82.65,82.65,82.57,82.59,10300.0,74.6714,74.6714,74.5992,74.6172,10300.0
2015-01-12 11:50:00,82.56,82.58,82.52,82.55,2400.0,74.5901,74.6082,74.554,74.5811,2400.0
2015-01-12 11:55:00,82.54,82.62,82.54,82.61,2800.0,74.5721,74.6443,74.5721,74.6353,2800.0
2015-01-12 12:00:00,82.59,82.7,82.58,82.66,2800.0,74.6172,74.7166,74.6082,74.6805,2800.0
2015-01-12 12:05:00,82.65,82.67,82.63,82.66,2100.0,74.6714,74.6895,74.6534,74.6805,2100.0
2015-01-12 12:10:00,82.65,82.67,82.63,82.63,3200.0,74.6714,74.6895,74.6534,74.6534,3200.0
2015-01-12 12:15:00,82.64,82.74,82.6,82.73,1600.0,74.6624,74.7527,74.6263,74.7437,1600.0
2015-01-12 12:20:00,82.67,82.7,82.62,82.69,4700.0,74.6895,74.7166,74.6443,74.7076,4700.0
2015-01-12 12:25:00,82.66,82.69,82.64,82.66,2400.0,74.6805,74.7076,74.6624,74.6805,2400.0
2015-01-12 12:30:00,82.7,82.78,82.67,82.67,1200.0,74.7166,74.7889,74.6895,74.6895,1200.0
2015-01-12 12:35:00,82.72,82.72,82.65,82.7,1000.0,74.7347,74.7347,74.6714,74.7166,1000.0
2015-01-12 12:40:00,82.7,82.74,82.66,82.72,9500.0,74.7166,74.7527,74.6805,74.7347,9500.0
2015-01-12 12:45:00,82.7,82.71,82.69,82.7,1300.0,74.7166,74.7256,74.7076,74.7166,1300.0
2015-01-12 12:50:00,82.69,82.7,82.63,82.63,2800.0,74.7076,74.7166,74.6534,74.6534,2800.0
2015-01-12 12:55:00,82.66,82.68,82.63,82.63,1000.0,74.6805,74.6985,74.6534,74.6534,1000.0
2015-01-12 13:00:00,82.65,82.71,82.65,82.65,2100.0,74.6714,74.7256,74.6714,74.6714,2100.0
2015-01-12 13:05:00,82.65,82.65,82.55,82.55,1400.0,74.6714,74.6714,74.5811,74.5811,1400.0
2015-01-12 13:10:00,82.63,82.65,82.57,82.64,1200.0,74.6534,74.6714,74.5992,74.6624,1200.0
2015-01-12 13:15:00,82.61,82.62,82.58,82.58,2100.0,74.6353,74.6443,74.6082,74.6082,2100.0
2015-01-12 13:20:00,82.57,82.57,82.49,82.49,2100.0,74.5992,74.5992,74.5269,74.5269,2100.0
2015-01-12 13:25:00,82.51,82.54,82.47,82.5,2700.0,74.545,74.5721,74.5088,74.5359,2700.0
2015-01-12 13:30:00,82.5,82.52,82.44,82.45,2100.0,74.5359,74.554,74.4817,74.4907,2100.0
2015-01-12 13:35:00,82.46,82.46,82.4,82.44,2700.0,74.4998,74.4998,74.4456,74.4817,2700.0
2015-01-12 13:40:00,82.42,82.45,82.36,82.41,3300.0,74.4636,74.4907,74.4094,74.4546,3300.0
2015-01-12 13:45:00,82.46,82.52,82.44,82.49,1900.0,74.4998,74.554,74.4817,74.5269,1900.0
2015-01-12 13:50:00,82.52,82.53,82.49,82.52,2100.0,74.554,74.563,74.5269,74.554,2100.0
2015-01-12 13:55:00,82.52,82.54,82.5,82.54,3100.0,74.554,74.5721,74.5359,74.5721,3100.0
2015-01-12 14:00:00,82.52,82.53,82.51,82.52,3000.0,74.554,74.563,74.545,74.554,3000.0
2015-01-12 14:05:00,82.49,82.6,82.49,82.59,3900.0,74.5269,74.6263,74.5269,74.6172,3900.0
2015-01-12 14:10:00,82.61,82.66,82.6,82.6,1700.0,74.6353,74.6805,74.6263,74.6263,1700.0
2015-01-12 14:15:00,82.61,82.61,82.5,82.53,8400.0,74.6353,74.6353,74.5359,74.563,8400.0
2015-01-12 14:20:00,82.56,82.57,82.5,82.54,1500.0,74.5901,74.5992,74.5359,74.5721,1500.0
2015-01-12 14:25:00,82.52,82.55,82.49,82.51,4500.0,74.554,74.5811,74.5269,74.545,4500.0
2015-01-12 14:30:00,82.55,82.56,82.47,82.56,4600.0,74.5811,74.5901,74.5088,74.5901,4600.0
2015-01-12 14:35:00,82.57,82.57,82.44,82.44,17400.0,74.5992,74.5992,74.4817,74.4817,17400.0
2015-01-12 14:40:00,82.44,82.51,82.43,82.45,7100.0,74.4817,74.545,74.4727,74.4907,7100.0
2015-01-12 14:45:00,82.44,82.56,82.43,82.56,7600.0,74.4817,74.5901,74.4727,74.5901,7600.0
2015-01-12 14:50:00,82.55,82.55,82.49,82.5,2700.0,74.5811,74.5811,74.5269,74.5359,2700.0
2015-01-12 14:55:00,82.49,82.59,82.49,82.55,3100.0,74.5269,74.6172,74.5269,74.5811,3100.0
2015-01-12 15:00:00,82.56,82.6,82.55,82.57,2100.0,74.5901,74.6263,74.5811,74.5992,2100.0
2015-01-12 15:05:00,82.56,82.58,82.49,82.49,2400.0,74.5901,74.6082,74.5269,74.5269,2400.0
2015-01-12 15:10:00,82.51,82.55,82.49,82.53,2000.0,74.545,74.5811,74.5269,74.563,2000.0
2015-01-12 15:15:00,82.52,82.63,82.52,82.6,3800.0,74.554,74.6534,74.554,74.6263,3800.0
2015-01-12 15:20:00,82.61,82.61,82.52,82.55,11100.0,74.6353,74.6353,74.554,74.5811,11100.0
2015-01-12 15:25:00,82.54,82.58,82.52,82.57,5000.0,74.5721,74.6082,74.554,74.5992,5000.0
2015-01-12 15:30:00,82.57,82.57,82.42,82.42,7700.0,74.5992,74.5992,74.4636,74.4636,7700.0
2015-01-12 15:35:00,82.44,82.46,82.4,82.45,4400.0,74.4817,74.4998,74.4456,74.4907,4400.0
2015-01-12 15:40:00,82.46,82.55,82.45,82.51,4800.0,74.4998,74.5811,74.4907,74.545,4800.0
2015-01-12 15:45:00,82.53,82.7,82.53,82.67,11300.0,74.563,74.7166,74.563,74.6895,11300.0
2015-01-12 15:50:00,82.7,82.7,82.6,82.65,8600.0,74.7166,74.7166,74.6263,74.6714,8600.0
2015-01-12 15:55:00,82.66,82.72,82.57,82.62,25700.0,74.6805,74.7347,74.5992,74.6443,25700.0
2015-01-13 09:30:00,83.17,83.72,83.17,83.26,8100.0,75.1412,75.6381,75.1412,75.2226,8100.0
2015-01-13 09:35:00,83.44,83.8,83.44,83.59,9000.0,75.3852,75.7104,75.3852,75.5207,9000.0
2015-01-13 09:40:00,83.48,83.74,83.47,83.55,4800.0,75.4213,75.6562,75.4123,75.4846,4800.0
2015-01-13 09:45:00,83.6,83.82,83.57,83.6,4000.0,75.5297,75.7285,75.5026,75.5297,4000.0
2015-01-13 09:50:00,83.6,83.67,83.56,83.59,5600.0,75.5297,75.593,75.4936,75.5207,5600.0
2015-01-13 09:55:00,83.73,83.82,83.68,83.75,4200.0,75.6472,75.7285,75.602,75.6652,4200.0
2015-01-13 10:00:00,83.83,83.9,83.69,83.82,10100.0,75.7375,75.8008,75.611,75.7285,10100.0
2015-01-13 10:05:00,83.83,83.89,83.8,83.89,1500.0,75.7375,75.7917,75.7104,75.7917,1500.0
2015-01-13 10:10:00,83.88,83.95,83.85,83.91,3100.0,75.7827,75.8459,75.7556,75.8098,3100.0
2015-01-13 10:15:00,83.93,83.98,83.89,83.98,3100.0,75.8279,75.873,75.7917,75.873,3100.0
2015-01-13 10:20:00,83.93,83.96,83.89,83.94,5500.0,75.8279,75.855,75.7917,75.8369,5500.0
2015-01-13 10:25:00,83.94,83.99,83.93,83.97,1900.0,75.8369,75.8821,75.8279,75.864,1900.0
2015-01-13 10:30:00,83.95,84.02,83.94,84.02,6200.0,75.8459,75.9092,75.8369,75.9092,6200.0
2015-01-13 10:35:00,83.99,84.02,83.95,84.0,3400.0,75.8821,75.9092,75.8459,75.8911,3400.0
2015-01-13 10:40:00,84.01,84.11,84.01,84.07,3600.0,75.9002,75.9905,75.9002,75.9544,3600.0
2015-01-13 10:45:00,84.1,84.1,84.03,84.03,1400.0,75.9815,75.9815,75.9182,75.9182,1400.0
2015-01-13 10:50:00,84.05,84.1,84.05,84.06,900.0,75.9363,75.9815,75.9363,75.9453,900.0
2015-01-13 10:55:00,84.07,84.1,84.01,84.04,2400.0,75.9544,75.9815,75.9002,75.9273,2400.0
2015-01-13 11:00:00,84.05,84.07,83.95,84.01,2900.0,75.9363,75.9544,75.8459,75.9002,2900.0
2015-01-13 11:05:00,84.02,84.02,83.94,83.94,1500.0,75.9092,75.9092,75.8369,75.8369,1500.0
2015-01-13 11:10:00,83.92,83.98,83.92,83.98,1300.0,75.8188,75.873,75.8188,75.873,1300.0
2015-01-13 11:15:00,84.0,84.0,83.9,83.9,1500.0,75.8911,75.8911,75.8008,75.8008,1500.0
2015-01-13 11:20:00,83.9,83.9,83.81,83.83,2400.0,75.8008,75.8008,75.7195,75.7375,2400.0
2015-01-13 11:25:00,83.85,83.89,83.83,83.89,700.0,75.7556,75.7917,75.7375,75.7917,700.0
2015-01-13 11:30:00,83.9,83.9,83.78,83.78,2400.0,75.8008,75.8008,75.6924,75.6924,2400.0
2015-01-13 11:35:00,83.81,83.81,83.73,83.73,800.0,75.7195,75.7195,75.6472,75.6472,800.0
2015-01-13 11:40:00,83.72,83.73,83.58,83.64,1600.0,75.6381,75.6472,75.5117,75.5659,1600.0
2015-01-13 11:45:00,83.6,83.73,83.6,83.72,1200.0,75.5297,75.6472,75.5297,75.6381,1200.0
2015-01-13 11:50:00,83.71,83.73,83.67,83.73,4400.0,75.6291,75.6472,75.593,75.6472,4400.0
2015-01-13 11:55:00,83.7,83.77,83.7,83.77,8500.0,75.6201,75.6833,75.6201,75.6833,8500.0
2015-01-13 12:00:00,83.78,83.8,83.7,83.71,6000.0,75.6924,75.7104,75.6201,75.6291,6000.0
2015-01-13 12:05:00,83.7,83.75,83.7,83.71,5500.0,75.6201,75.6652,75.6201,75.6291,5500.0
2015-01-13 12:10:00,83.73,83.75,83.71,83.71,1500.0,75.6472,75.6652,75.6291,75.6291,1500.0
2015-01-13 12:15:00,83.71,83.76,83.7,83.74,4700.0,75.6291,75.6743,75.6201,75.6562,4700.0
2015-01-13 12:20:00,83.72,83.8,83.7,83.7,35300.0,75.6381,75.7104,75.6201,75.6201,35300.0
2015-01-13 12:25:00,83.7,83.75,83.7,83.73,4400.0,75.6201,75.6652,75.6201,75.6472,4400.0
2015-01-13 12:30:00,83.7,83.7,83.6,83.7,8400.0,75.6201,75.6201,75.5297,75.6201,8400.0
2015-01-13 12:35:00,83.7,83.7,83.63,83.63,2400.0,75.6201,75.6201,75.5568,75.5568,2400.0
2015-01-13 12:40:00,83.62,83.62,83.52,83.56,1300.0,75.5478,75.5478,75.4575,75.4936,1300.0
2015-01-13 12:45:00,83.53,83.59,83.53,83.57,1200.0,75.4665,75.5207,75.4665,75.5026,1200.0
2015-01-13 12:50:00,83.61,83.63,83.53,83.53,1100.0,75.5388,75.5568,75.4665,75.4665,1100.0
2015-01-13 12:55:00,83.57,83.61,83.57,83.61,700.0,75.5026,75.5388,75.5026,75.5388,700.0
2015-01-13 13:00:00,83.63,83.63,83.6,83.6,600.0,75.5568,75.5568,75.5297,75.5297,600.0
2015-01-13 13:05:00,83.61,83.66,83.61,83.61,1000.0,75.5388,75.5839,75.5388,75.5388,1000.0
2015-01-13 13:10:00,83.57,83.57,83.53,83.53,1700.0,75.5026,75.5026,75.4665,75.4665,1700.0
2015-01-13 13:15:00,83.53,83.6,83.48,83.55,7500.0,75.4665,75.5297,75.4213,75.4846,7500.0
2015-01-13 13:20:00,83.54,83.54,83.36,83.39,3300.0,75.4755,75.4755,75.3129,75.34,3300.0
2015-01-13 13:25:00,83.41,83.41,83.13,83.15,5200.0,75.3581,75.3581,75.1051,75.1232,5200.0
2015-01-13 13:30:00,83.11,83.11,82.96,83.02,3900.0,75.087,75.087,74.9515,75.0057,3900.0
2015-01-13 13:35:00,83.09,83.09,82.94,82.94,2900.0,75.069,75.069,74.9334,74.9334,2900.0
2015-01-13 13:40:00,82.9,82.97,82.81,82.88,5200.0,74.8973,74.9605,74.816,74.8792,5200.0
2015-01-13 13:45:00,82.89,82.98,82.88,82.98,7600.0,74.8883,74.9696,74.8792,74.9696,7600.0
2015-01-13 13:50:00,82.97,82.98,82.66,82.66,25000.0,74.9605,74.9696,74.6805,74.6805,25000.0
2015-01-13 13:55:00,82.7,82.89,82.69,82.81,1600.0,74.7166,74.8883,74.7076,74.816,1600.0
2015-01-13 14:00:00,82.8,82.81,82.72,82.77,2200.0,74.807,74.816,74.7347,74.7799,2200.0
2015-01-13 14:05:00,82.72,82.72,82.55,82.61,3900.0,74.7347,74.7347,74.5811,74.6353,3900.0
2015-01-13 14:10:00,82.6,82.6,82.42,82.42,2800.0,74.6263,74.6263,74.4636,74.4636,2800.0
2015-01-13 14:15:00,82.47,82.63,82.46,82.6,1500.0,74.5088,74.6534,74.4998,74.6263,1500.0
2015-01-13 14:20:00,82.55,82.56,82.47,82.49,5800.0,74.5811,74.5901,74.5088,74.5269,5800.0
2015-01-13 14:25:00,82.59,82.67,82.58,82.67,2900.0,74.6172,74.6895,74.6082,74.6895,2900.0
2015-01-13 14:30:00,82.69,82.73,82.66,82.69,2900.0,74.7076,74.7437,74.6805,74.7076,2900.0
2015-01-13 14:35:00,82.73,82.86,82.72,82.8,2500.0,74.7437,74.8612,74.7347,74.807,2500.0
2015-01-13 14:40:00,82.81,82.84,82.77,82.83,1400.0,74.816,74.8431,74.7799,74.8341,1400.0
2015-01-13 14:45:00,82.84,82.84,82.77,82.83,2300.0,74.8431,74.8431,74.7799,74.8341,2300.0
2015-01-13 14:50:00,82.83,82.94,82.83,82.89,2300.0,74.8341,74.9334,74.8341,74.8883,2300.0
2015-01-13 14:55:00,82.89,82.92,82.75,82.75,8400.0,74.8883,74.9154,74.7618,74.7618,8400.0
2015-01-13 15:00:00,82.77,82.85,82.77,82.82,2800.0,74.7799,74.8521,74.7799,74.825,2800.0
2015-01-13 15:05:00,82.83,82.83,82.63,82.63,3200.0,74.8341,74.8341,74.6534,74.6534,3200.0
2015-01-13 15:10:00,82.68,82.8,82.63,82.78,4400.0,74.6985,74.807,74.6534,74.7889,4400.0
2015-01-13 15:15:00,82.8,82.9,82.8,82.8,6200.0,74.807,74.8973,74.807,74.807,6200.0
2015-01-13 15:20:00,82.79,82.91,82.78,82.85,2300.0,74.7979,74.9063,74.7889,74.8521,2300.0
2015-01-13 15:25:00,82.85,82.9,82.74,82.74,5000.0,74.8521,74.8973,74.7527,74.7527,5000.0
2015-01-13 15:30:00,82.77,82.99,82.77,82.94,3800.0,74.7799,74.9786,74.7799,74.9334,3800.0
2015-01-13 15:35:00,82.9,83.24,82.9,83.15,4000.0,74.8973,75.2045,74.8973,75.1232,4000.0
2015-01-13 15:40:00,83.21,83.25,83.12,83.13,6600.0,75.1774,75.2135,75.0961,75.1051,6600.0
2015-01-13 15:45:00,83.11,83.11,83.03,83.03,6200.0,75.087,75.087,75.0148,75.0148,6200.0
2015-01-13 15:50:00,83.03,83.07,82.96,83.06,12900.0,75.0148,75.0509,74.9515,75.0419,12900.0
2015-01-13 15:55:00,83.07,83.15,83.06,83.15,18900.0,75.0509,75.1232,75.0419,75.1232,18900.0
2015-01-14 09:30:00,82.41,82.54,82.4,82.4,5600.0,74.4546,74.5721,74.4456,74.4456,5600.0
2015-01-14 09:35:00,82.35,82.63,82.35,82.56,900.0,74.4004,74.6534,74.4004,74.5901,900.0
2015-01-14 09:40:00,82.42,82.55,82.31,82.33,6400.0,74.4636,74.5811,74.3643,74.3823,6400.0
2015-01-14 09:45:00,82.33,82.36,82.19,82.36,3200.0,74.3823,74.4094,74.2558,74.4094,3200.0
2015-01-14 09:50:00,82.34,82.49,82.3,82.33,4600.0,74.3914,74.5269,74.3552,74.3823,4600.0
2015-01-14 09:55:00,82.34,82.34,82.28,82.28,1000.0,74.3914,74.3914,74.3372,74.3372,1000.0
2015-01-14 10:00:00,82.36,82.42,82.33,82.38,3800.0,74.4094,74.4636,74.3823,74.4275,3800.0
2015-01-14 10:05:00,82.44,82.68,82.44,82.6,2800.0,74.4817,74.6985,74.4817,74.6263,2800.0
2015-01-14 10:10:00,82.64,82.66,82.51,82.51,2900.0,74.6624,74.6805,74.545,74.545,2900.0
2015-01-14 10:15:00,82.53,82.55,82.36,82.4,2000.0,74.563,74.5811,74.4094,74.4456,2000.0
2015-01-14 10:20:00,82.43,82.46,82.33,82.33,4300.0,74.4727,74.4998,74.3823,74.3823,4300.0
2015-01-14 10:25:00,82.4,82.41,82.36,82.41,1200.0,74.4456,74.4546,74.4094,74.4546,1200.0
2015-01-14 10:30:00,82.38,82.39,82.25,82.32,5700.0,74.4275,74.4365,74.3101,74.3733,5700.0
2015-01-14 10:35:00,82.36,82.46,82.33,82.34,3300.0,74.4094,74.4998,74.3823,74.3914,3300.0
2015-01-14 10:40:00,82.35,82.53,82.32,82.52,3500.0,74.4004,74.563,74.3733,74.554,3500.0
2015-01-14 10:45:00,82.48,82.55,82.45,82.47,2100.0,74.5178,74.5811,74.4907,74.5088,2100.0
2015-01-14 10:50:00,82.47,82.53,82.47,82.49,1700.0,74.5088,74.563,74.5088,74.5269,1700.0
2015-01-14 10:55:00,82.49,82.61,82.49,82.57,1200.0,74.5269,74.6353,74.5269,74.5992,1200.0
2015-01-14 11:00:00,82.59,82.6,82.4,82.49,3300.0,74.6172,74.6263,74.4456,74.5269,3300.0
2015-01-14 11:05:00,82.49,82.49,82.35,82.38,2500.0,74.5269,74.5269,74.4004,74.4275,2500.0
2015-01-14 11:10:00,82.42,82.45,82.4,82.4,2400.0,74.4636,74.4907,74.4456,74.4456,2400.0
2015-01-14 11:15:00,82.38,82.5,82.37,82.43,3400.0,74.4275,74.5359,74.4185,74.4727,3400.0
2015-01-14 11:20:00,82.42,82.52,82.42,82.52,3200.0,74.4636,74.554,74.4636,74.554,3200.0
2015-01-14 11:25:00,82.49,82.5,82.41,82.49,2500.0,74.5269,74.5359,74.4546,74.5269,2500.0
2015-01-14 11:30:00,82.45,82.49,82.43,82.47,1400.0,74.4907,74.5269,74.4727,74.5088,1400.0
2015-01-14 11:35:00,82.48,82.59,82.45,82.54,3100.0,74.5178,74.6172,74.4907,74.5721,3100.0
2015-01-14 11:40:00,82.61,82.67,82.61,82.65,1600.0,74.6353,74.6895,74.6353,74.6714,1600.0
2015-01-14 11:45:00,82.66,82.68,82.63,82.63,700.0,74.6805,74.6985,74.6534,74.6534,700.0
2015-01-14 11:50:00,82.72,82.72,82.55,82.58,1400.0,74.7347,74.7347,74.5811,74.6082,1400.0
2015-01-14 11:55:00,82.61,82.61,82.47,82.48,1900.0,74.6353,74.6353,74.5088,74.5178,1900.0
2015-01-14 12:00:00,82.48,82.51,82.47,82.48,1900.0,74.5178,74.545,74.5088,74.5178,1900.0
2015-01-14 12:05:00,82.54,82.54,82.44,82.45,2700.0,74.5721,74.5721,74.4817,74.4907,2700.0
2015-01-14 12:10:00,82.47,82.5,82.42,82.44,5600.0,74.5088,74.5359,74.4636,74.4817,5600.0
2015-01-14 12:15:00,82.46,82.48,82.39,82.41,11000.0,74.4998,74.5178,74.4365,74.4546,11000.0
2015-01-14 12:20:00,82.41,82.54,82.4,82.54,4200.0,74.4546,74.5721,74.4456,74.5721,4200.0
2015-01-14 12:25:00,82.51,82.51,82.46,82.48,1800.0,74.545,74.545,74.4998,74.5178,1800.0
2015-01-14 12:30:00,82.45,82.55,82.45,82.49,1800.0,74.4907,74.5811,74.4907,74.5269,1800.0
2015-01-14 12:35:00,82.54,82.57,82.52,82.55,900.0,74.5721,74.5992,74.554,74.5811,900.0
2015-01-14 12:40:00,82.54,82.57,82.5,82.5,1800.0,74.5721,74.5992,74.5359,74.5359,1800.0
2015-01-14 12:45:00,82.5,82.5,82.43,82.5,3500.0,74.5359,74.5359,74.4727,74.5359,3500.0
2015-01-14 12:50:00,82.46,82.46,82.38,82.45,2200.0,74.4998,74.4998,74.4275,74.4907,2200.0
2015-01-14 12:55:00,82.45,82.53,82.42,82.53,1300.0,74.4907,74.563,74.4636,74.563,1300.0
2015-01-14 13:00:00,82.5,82.56,82.5,82.52,1300.0,74.5359,74.5901,74.5359,74.554,1300.0
2015-01-14 13:05:00,82.53,82.53,82.45,82.45,1800.0,74.563,74.563,74.4907,74.4907,1800.0
2015-01-14 13:10:00,82.47,82.49,82.43,82.45,2700.0,74.5088,74.5269,74.4727,74.4907,2700.0
2015-01-14 13:15:00,82.47,82.5,82.42,82.5,2200.0,74.5088,74.5359,74.4636,74.5359,2200.0
2015-01-14 13:20:00,82.52,82.52,82.47,82.47,1700.0,74.554,74.554,74.5088,74.5088,1700.0
2015-01-14 13:25:00,82.46,82.52,82.46,82.52,1200.0,74.4998,74.554,74.4998,74.554,1200.0
2015-01-14 13:30:00,82.52,82.54,82.42,82.46,2700.0,74.554,74.5721,74.4636,74.4998,2700.0
2015-01-14 13:35:00,82.41,82.41,82.34,82.34,1700.0,74.4546,74.4546,74.3914,74.3914,1700.0
2015-01-14 13:40:00,82.3,82.34,82.26,82.26,2000.0,74.3552,74.3914,74.3191,74.3191,2000.0
2015-01-14 13:45:00,82.24,82.36,82.24,82.3,4800.0,74.301,74.4094,74.301,74.3552,4800.0
2015-01-14 13:50:00,82.31,82.33,82.27,82.31,10100.0,74.3643,74.3823,74.3281,74.3643,10100.0
2015-01-14 13:55:00,82.3,82.38,82.29,82.36,1300.0,74.3552,74.4275,74.3462,74.4094,1300.0
2015-01-14 14:00:00,82.36,82.48,82.33,82.44,2000.0,74.4094,74.5178,74.3823,74.4817,2000.0
2015-01-14 14:05:00,82.42,82.42,82.38,82.38,1400.0,74.4636,74.4636,74.4275,74.4275,1400.0
2015-01-14 14:10:00,82.39,82.61,82.39,82.61,3100.0,74.4365,74.6353,74.4365,74.6353,3100.0
2015-01-14 14:15:00,82.62,82.65,82.6,82.65,1200.0,74.6443,74.6714,74.6263,74.6714,1200.0
2015-01-14 14:20:00,82.69,82.72,82.63,82.66,2900.0,74.7076,74.7347,74.6534,74.6805,2900.0
2015-01-14 14:25:00,82.67,82.81,82.66,82.8,4900.0,74.6895,74.816,74.6805,74.807,4900.0
2015-01-14 14:30:00,82.82,82.92,82.74,82.77,7800.0,74.825,74.9154,74.7527,74.7799,7800.0
2015-01-14 14:35:00,82.8,82.81,82.71,82.77,4900.0,74.807,74.816,74.7256,74.7799,4900.0
2015-01-14 14:40:00,82.79,82.83,82.76,82.82,15500.0,74.7979,74.8341,74.7708,74.825,15500.0
2015-01-14 14:45:00,82.82,82.89,82.74,82.74,5200.0,74.825,74.8883,74.7527,74.7527,5200.0
2015-01-14 14:50:00,82.72,82.72,82.63,82.65,1900.0,74.7347,74.7347,74.6534,74.6714,1900.0
2015-01-14 14:55:00,82.64,82.65,82.62,82.62,700.0,74.6624,74.6714,74.6443,74.6443,700.0
2015-01-14 15:00:00,82.63,82.7,82.63,82.67,2600.0,74.6534,74.7166,74.6534,74.6895,2600.0
2015-01-14 15:05:00,82.69,82.72,82.62,82.72,1800.0,74.7076,74.7347,74.6443,74.7347,1800.0
2015-01-14 15:10:00,82.7,82.71,82.6,82.71,2800.0,74.7166,74.7256,74.6263,74.7256,2800.0
2015-01-14 15:15:00,82.71,82.85,82.71,82.84,7800.0,74.7256,74.8521,74.7256,74.8431,7800.0
2015-01-14 15:20:00,82.84,82.94,82.8,82.84,4100.0,74.8431,74.9334,74.807,74.8431,4100.0
2015-01-14 15:25:00,82.84,82.89,82.71,82.87,16000.0,74.8431,74.8883,74.7256,74.8702,16000.0
2015-01-14 15:30:00,82.86,82.92,82.68,82.73,3000.0,74.8612,74.9154,74.6985,74.7437,3000.0
2015-01-14 15:35:00,82.73,82.79,82.65,82.7,2900.0,74.7437,74.7979,74.6714,74.7166,2900.0
2015-01-14 15:40:00,82.75,82.83,82.73,82.76,4600.0,74.7618,74.8341,74.7437,74.7708,4600.0
2015-01-14 15:45:00,82.78,82.96,82.78,82.95,13900.0,74.7889,74.9515,74.7889,74.9425,13900.0
2015-01-14 15:50:00,82.96,83.02,82.94,82.98,7300.0,74.9515,75.0057,74.9334,74.9696,7300.0
2015-01-14 15:55:00,82.98,83.03,82.93,82.98,25700.0,74.9696,75.0148,74.9244,74.9696,25700.0
2015-01-15 09:30:00,83.14,83.52,83.01,83.48,5400.0,75.1141,75.4575,74.9967,75.4213,5400.0
2015-01-15 09:35:00,83.29,83.29,82.64,82.72,7200.0,75.2497,75.2497,74.6624,74.7347,7200.0
2015-01-15 09:40:00,82.7,82.7,82.58,82.65,3100.0,74.7166,74.7166,74.6082,74.6714,3100.0
2015-01-15 09:45:00,82.66,82.75,82.54,82.56,3700.0,74.6805,74.7618,74.5721,74.5901,3700.0
2015-01-15 09:50:00,82.58,82.63,82.56,82.56,1600.0,74.6082,74.6534,74.5901,74.5901,1600.0
2015-01-15 09:55:00,82.55,82.61,82.45,82.47,6200.0,74.5811,74.6353,74.4907,74.5088,6200.0
2015-01-15 10:00:00,82.4,82.49,82.37,82.42,3000.0,74.4456,74.5269,74.4185,74.4636,3000.0
2015-01-15 10:05:00,82.42,82.56,82.4,82.56,1500.0,74.4636,74.5901,74.4456,74.5901,1500.0
2015-01-15 10:10:00,82.56,82.66,82.52,82.66,4700.0,74.5901,74.6805,74.554,74.6805,4700.0
2015-01-15 10:15:00,82.71,82.89,82.69,82.89,1800.0,74.7256,74.8883,74.7076,74.8883,1800.0
2015-01-15 10:20:00,82.93,82.93,82.84,82.91,3500.0,74.9244,74.9244,74.8431,74.9063,3500.0
2015-01-15 10:25:00,82.95,83.04,82.95,83.01,3000.0,74.9425,75.0238,74.9425,74.9967,3000.0
2015-01-15 10:30:00,83.09,83.3,83.09,83.3,2100.0,75.069,75.2587,75.069,75.2587,2100.0
2015-01-15 10:35:00,83.24,83.27,83.2,83.27,2300.0,75.2045,75.2316,75.1683,75.2316,2300.0
2015-01-15 10:40:00,83.22,83.25,83.16,83.16,5300.0,75.1864,75.2135,75.1322,75.1322,5300.0
2015-01-15 10:45:00,83.18,83.23,83.1,83.11,4200.0,75.1503,75.1954,75.078,75.087,4200.0
2015-01-15 10:50:00,83.12,83.16,83.08,83.08,1700.0,75.0961,75.1322,75.0599,75.0599,1700.0
2015-01-15 10:55:00,83.09,83.09,82.89,82.89,1900.0,75.069,75.069,74.8883,74.8883,1900.0
2015-01-15 11:00:00,82.96,82.98,82.85,82.85,3200.0,74.9515,74.9696,74.8521,74.8521,3200.0
2015-01-15 11:05:00,82.87,82.91,82.78,82.82,1100.0,74.8702,74.9063,74.7889,74.825,1100.0
2015-01-15 11:10:00,82.89,82.94,82.83,82.87,2200.0,74.8883,74.9334,74.8341,74.8702,2200.0
2015-01-15 11:15:00,82.89,82.9,82.77,82.81,5900.0,74.8883,74.8973,74.7799,74.816,5900.0
2015-01-15 11:20:00,82.83,82.86,82.81,82.85,6000.0,74.8341,74.8612,74.816,74.8521,6000.0
2015-01-15 11:25:00,82.84,82.89,82.84,82.89,2400.0,74.8431,74.8883,74.8431,74.8883,2400.0
2015-01-15 11:30:00,82.91,82.98,82.84,82.95,4100.0,74.9063,74.9696,74.8431,74.9425,4100.0
2015-01-15 11:35:00,82.94,82.94,82.77,82.84,4300.0,74.9334,74.9334,74.7799,74.8431,4300.0
2015-01-15 11:40:00,82.85,82.95,82.81,82.95,3400.0,74.8521,74.9425,74.816,74.9425,3400.0
2015-01-15 11:45:00,82.95,83.03,82.95,82.95,1300.0,74.9425,75.0148,74.9425,74.9425,1300.0
2015-01-15 11:50:00,82.94,82.94,82.87,82.93,2100.0,74.9334,74.9334,74.8702,74.9244,2100.0
2015-01-15 11:55:00,82.89,82.97,82.85,82.87,3400.0,74.8883,74.9605,74.8521,74.8702,3400.0
2015-01-15 12:00:00,82.9,82.9,82.85,82.87,1600.0,74.8973,74.8973,74.8521,74.8702,1600.0
2015-01-15 12:05:00,82.86,82.92,82.86,82.92,200.0,74.8612,74.9154,74.8612,74.9154,200.0
2015-01-15 12:10:00,82.89,82.93,82.88,82.89,600.0,74.8883,74.9244,74.8792,74.8883,600.0
2015-01-15 12:15:00,82.93,82.93,82.8,82.84,5600.0,74.9244,74.9244,74.807,74.8431,5600.0
2015-01-15 12:20:00,82.85,82.9,82.83,82.9,7000.0,74.8521,74.8973,74.8341,74.8973,7000.0
2015-01-15 12:25:00,82.89,82.98,82.89,82.92,2300.0,74.8883,74.9696,74.8883,74.9154,2300.0
2015-01-15 12:30:00,82.89,82.89,82.79,82.88,2900.0,74.8883,74.8883,74.7979,74.8792,2900.0
2015-01-15 12:35:00,82.87,82.87,82.71,82.74,2600.0,74.8702,74.8702,74.7256,74.7527,2600.0
2015-01-15 12:40:00,82.69,82.72,82.56,82.57,2200.0,74.7076,74.7347,74.5901,74.5992,2200.0
2015-01-15 12:45:00,82.59,82.59,82.54,82.59,700.0,74.6172,74.6172,74.5721,74.6172,700.0
2015-01-15 12:50:00,82.58,82.63,82.54,82.63,1700.0,74.6082,74.6534,74.5721,74.6534,1700.0
2015-01-15 12:55:00,82.62,82.64,82.6,82.64,700.0,74.6443,74.6624,74.6263,74.6624,700.0
2015-01-15 13:00:00,82.63,82.78,82.59,82.78,2900.0,74.6534,74.7889,74.6172,74.7889,2900.0
2015-01-15 13:05:00,82.82,82.84,82.73,82.78,2200.0,74.825,74.8431,74.7437,74.7889,2200.0
2015-01-15 13:10:00,82.79,82.81,82.74,82.8,2000.0,74.7979,74.816,74.7527,74.807,2000.0
2015-01-15 13:15:00,82.78,82.85,82.77,82.82,2900.0,74.7889,74.8521,74.7799,74.825,2900.0
2015-01-15 13:20:00,82.76,82.79,82.72,82.74,2500.0,74.7708,74.7979,74.7347,74.7527,2500.0
2015-01-15 13:25:00,82.75,82.82,82.75,82.76,3100.0,74.7618,74.825,74.7618,74.7708,3100.0
2015-01-15 13:30:00,82.8,82.83,82.74,82.83,3200.0,74.807,74.8341,74.7527,74.8341,3200.0
2015-01-15 13:35:00,82.81,82.82,82.74,82.74,2500.0,74.816,74.825,74.7527,74.7527,2500.0
2015-01-15 13:40:00,82.79,82.8,82.75,82.8,1200.0,74.7979,74.807,74.7618,74.807,1200.0
2015-01-15 13:45:00,82.79,82.83,82.79,82.83,800.0,74.7979,74.8341,74.7979,74.8341,800.0
2015-01-15 13:50:00,82.9,83.01,82.9,83.0,4200.0,74.8973,74.9967,74.8973,74.9877,4200.0
2015-01-15 13:55:00,82.93,82.93,82.85,82.85,2400.0,74.9244,74.9244,74.8521,74.8521,2400.0
2015-01-15 14:00:00,82.84,82.86,82.73,82.79,18000.0,74.8431,74.8612,74.7437,74.7979,18000.0
2015-01-15 14:05:00,82.78,82.95,82.76,82.92,3600.0,74.7889,74.9425,74.7708,74.9154,3600.0
2015-01-15 14:10:00,82.89,82.91,82.84,82.87,2300.0,74.8883,74.9063,74.8431,74.8702,2300.0
2015-01-15 14:15:00,82.89,82.94,82.87,82.89,3400.0,74.8883,74.9334,74.8702,74.8883,3400.0
2015-01-15 14:20:00,82.89,82.94,82.86,82.88,1700.0,74.8883,74.9334,74.8612,74.8792,1700.0
2015-01-15 14:25:00,82.94,82.94,82.86,82.9,1800.0,74.9334,74.9334,74.8612,74.8973,1800.0
2015-01-15 14:30:00,82.88,82.96,82.88,82.93,4300.0,74.8792,74.9515,74.8792,74.9244,4300.0
2015-01-15 14:35:00,82.98,83.02,82.92,83.01,8400.0,74.9696,75.0057,74.9154,74.9967,8400.0
2015-01-15 14:40:00,83.01,83.02,82.98,82.99,10200.0,74.9967,75.0057,74.9696,74.9786,10200.0
2015-01-15 14:45:00,82.99,83.03,82.93,82.93,3100.0,74.9786,75.0148,74.9244,74.9244,3100.0
2015-01-15 14:50:00,82.94,82.95,82.92,82.95,3900.0,74.9334,74.9425,74.9154,74.9425,3900.0
2015-01-15 14:55:00,82.95,83.03,82.95,83.03,1700.0,74.9425,75.0148,74.9425,75.0148,1700.0
2015-01-15 15:00:00,83.0,83.03,82.96,83.0,2100.0,74.9877,75.0148,74.9515,74.9877,2100.0
2015-01-15 15:05:00,82.98,82.98,82.86,82.86,15700.0,74.9696,74.9696,74.8612,74.8612,15700.0
2015-01-15 15:10:00,82.83,82.83,82.74,82.74,2900.0,74.8341,74.8341,74.7527,74.7527,2900.0
2015-01-15 15:15:00,82.73,82.78,82.68,82.77,4500.0,74.7437,74.7889,74.6985,74.7799,4500.0
2015-01-15 15:20:00,82.77,82.79,82.69,82.73,3100.0,74.7799,74.7979,74.7076,74.7437,3100.0
2015-01-15 15:25:00,82.76,82.89,82.76,82.84,2600.0,74.7708,74.8883,74.7708,74.8431,2600.0
2015-01-15 15:30:00,82.83,82.94,82.77,82.87,6600.0,74.8341,74.9334,74.7799,74.8702,6600.0
2015-01-15 15:35:00,82.87,82.92,82.84,82.89,8300.0,74.8702,74.9154,74.8431,74.8883,8300.0
2015-01-15 15:40:00,82.87,82.96,82.81,82.87,9200.0,74.8702,74.9515,74.816,74.8702,9200.0
2015-01-15 15:45:00,82.9,82.92,82.85,82.88,13700.0,74.8973,74.9154,74.8521,74.8792,13700.0
2015-01-15 15:50:00,82.85,82.86,82.77,82.77,7800.0,74.8521,74.8612,74.7799,74.7799,7800.0
2015-01-15 15:55:00,82.78,82.79,82.69,82.69,33600.0,74.7889,74.7979,74.7076,74.7076,33600.0
2015-01-16 09:30:00,82.59,82.85,82.59,82.85,49900.0,74.6172,74.8521,74.6172,74.8521,49900.0
2015-01-16 09:35:00,82.85,83.0,82.6,82.96,15000.0,74.8521,74.9877,74.6263,74.9515,15000.0
2015-01-16 09:40:00,82.9,82.92,82.73,82.73,3700.0,74.8973,74.9154,74.7437,74.7437,3700.0
2015-01-16 09:45:00,82.71,82.71,82.49,82.49,2000.0,74.7256,74.7256,74.5269,74.5269,2000.0
2015-01-16 09:50:00,82.47,82.57,82.39,82.41,5400.0,74.5088,74.5992,74.4365,74.4546,5400.0
2015-01-16 09:55:00,82.4,82.41,82.26,82.31,3200.0,74.4456,74.4546,74.3191,74.3643,3200.0
2015-01-16 10:00:00,82.34,82.57,82.27,82.37,16900.0,74.3914,74.5992,74.3281,74.4185,16900.0
2015-01-16 10:05:00,82.35,82.37,82.27,82.27,4200.0,74.4004,74.4185,74.3281,74.3281,4200.0
2015-01-16 10:10:00,82.27,82.32,82.16,82.16,3700.0,74.3281,74.3733,74.2287,74.2287,3700.0
2015-01-16 10:15:00,82.16,82.34,82.12,82.3,3800.0,74.2287,74.3914,74.1926,74.3552,3800.0
2015-01-16 10:20:00,82.27,82.31,82.16,82.31,3800.0,74.3281,74.3643,74.2287,74.3643,3800.0
2015-01-16 10:25:00,82.35,82.55,82.35,82.46,2400.0,74.4004,74.5811,74.4004,74.4998,2400.0
2015-01-16 10:30:00,82.5,82.57,82.46,82.49,2600.0,74.5359,74.5992,74.4998,74.5269,2600.0
2015-01-16 10:35:00,82.5,82.56,82.46,82.52,4100.0,74.5359,74.5901,74.4998,74.554,4100.0
2015-01-16 10:40:00,82.5,82.51,82.47,82.47,1900.0,74.5359,74.545,74.5088,74.5088,1900.0
2015-01-16 10:45:00,82.5,82.58,82.41,82.5,2700.0,74.5359,74.6082,74.4546,74.5359,2700.0
2015-01-16 10:50:00,82.5,82.59,82.5,82.56,12600.0,74.5359,74.6172,74.5359,74.5901,12600.0
2015-01-16 10:55:00,82.56,82.73,82.56,82.73,2900.0,74.5901,74.7437,74.5901,74.7437,2900.0
2015-01-16 11:00:00,82.71,82.85,82.7,82.83,3500.0,74.7256,74.8521,74.7166,74.8341,3500.0
2015-01-16 11:05:00,82.83,82.91,82.81,82.91,3800.0,74.8341,74.9063,74.816,74.9063,3800.0
2015-01-16 11:10:00,82.86,82.86,82.79,82.84,1700.0,74.8612,74.8612,74.7979,74.8431,1700.0
2015-01-16 11:15:00,82.81,82.92,82.81,82.89,1400.0,74.816,74.9154,74.816,74.8883,1400.0
2015-01-16 11:20:00,82.85,82.92,82.84,82.92,35400.0,74.8521,74.9154,74.8431,74.9154,35400.0
2015-01-16 11:25:00,82.9,82.9,82.81,82.85,2500.0,74.8973,74.8973,74.816,74.8521,2500.0
2015-01-16 11:30:00,82.86,82.92,82.85,82.91,2100.0,74.8612,74.9154,74.8521,74.9063,2100.0
2015-01-16 11:35:00,82.93,83.07,82.93,83.07,2500.0,74.9244,75.0509,74.9244,75.0509,2500.0
2015-01-16 11:40:00,83.09,83.13,83.04,83.06,61400.0,75.069,75.1051,75.0238,75.0419,61400.0
2015-01-16 11:45:00,83.06,83.06,82.88,82.88,7100.0,75.0419,75.0419,74.8792,74.8792,7100.0
2015-01-16 11:50:00,82.86,82.87,82.82,82.87,1700.0,74.8612,74.8702,74.825,74.8702,1700.0
2015-01-16 11:55:00,82.86,82.87,82.83,82.84,4800.0,74.8612,74.8702,74.8341,74.8431,4800.0
2015-01-16 12:00:00,82.85,82.9,82.79,82.87,6400.0,74.8521,74.8973,74.7979,74.8702,6400.0
2015-01-16 12:05:00,82.86,82.86,82.76,82.76,2400.0,74.8612,74.8612,74.7708,74.7708,2400.0
2015-01-16 12:10:00,82.79,82.87,82.78,82.86,2700.0,74.7979,74.8702,74.7889,74.8612,2700.0
2015-01-16 12:15:00,82.85,82.85,82.84,82.84,900.0,74.8521,74.8521,74.8431,74.8431,900.0
2015-01-16 12:20:00,82.84,82.85,82.81,82.82,4600.0,74.8431,74.8521,74.816,74.825,4600.0
2015-01-16 12:25:00,82.83,82.88,82.82,82.85,5600.0,74.8341,74.8792,74.825,74.8521,5600.0
2015-01-16 12:30:00,82.84,82.85,82.8,82.84,3400.0,74.8431,74.8521,74.807,74.8431,3400.0
2015-01-16 12:35:00,82.85,82.87,82.83,82.86,2300.0,74.8521,74.8702,74.8341,74.8612,2300.0
2015-01-16 12:40:00,82.87,83.05,82.87,83.04,11400.0,74.8702,75.0328,74.8702,75.0238,11400.0
2015-01-16 12:45:00,83.04,83.04,82.86,82.87,29100.0,75.0238,75.0238,74.8612,74.8702,29100.0
2015-01-16 12:50:00,82.89,82.91,82.87,82.9,21000.0,74.8883,74.9063,74.8702,74.8973,21000.0
2015-01-16 12:55:00,82.9,82.9,82.86,82.9,8000.0,74.8973,74.8973,74.8612,74.8973,8000.0
2015-01-16 13:00:00,82.89,82.9,82.82,82.82,3200.0,74.8883,74.8973,74.825,74.825,3200.0
2015-01-16 13:05:00,82.84,82.9,82.84,82.88,3600.0,74.8431,74.8973,74.8431,74.8792,3600.0
2015-01-16 13:10:00,82.87,82.88,82.81,82.81,2900.0,74.8702,74.8792,74.816,74.816,2900.0
2015-01-16 13:15:00,82.8,82.81,82.73,82.73,2900.0,74.807,74.816,74.7437,74.7437,2900.0
2015-01-16 13:20:00,82.72,82.8,82.72,82.8,1800.0,74.7347,74.807,74.7347,74.807,1800.0
2015-01-16 13:25:00,82.77,82.77,82.71,82.74,1700.0,74.7799,74.7799,74.7256,74.7527,1700.0
2015-01-16 13:30:00,82.74,82.79,82.71,82.79,2000.0,74.7527,74.7979,74.7256,74.7979,2000.0
2015-01-16 13:35:00,82.78,82.84,82.77,82.84,1400.0,74.7889,74.8431,74.7799,74.8431,1400.0
2015-01-16 13:40:00,82.85,82.87,82.83,82.86,3500.0,74.8521,74.8702,74.8341,74.8612,3500.0
2015-01-16 13:45:00,82.85,82.85,82.82,82.84,3800.0,74.8521,74.8521,74.825,74.8431,3800.0
2015-01-16 13:50:00,82.84,82.86,82.82,82.86,1600.0,74.8431,74.8612,74.825,74.8612,1600.0
2015-01-16 13:55:00,82.9,82.9,82.87,82.89,3300.0,74.8973,74.8973,74.8702,74.8883,3300.0
2015-01-16 14:00:00,82.87,82.89,82.87,82.88,500.0,74.8702,74.8883,74.8702,74.8792,500.0
2015-01-16 14:05:00,82.89,82.9,82.87,82.88,1700.0,74.8883,74.8973,74.8702,74.8792,1700.0
2015-01-16 14:10:00,82.88,82.89,82.77,82.81,5300.0,74.8792,74.8883,74.7799,74.816,5300.0
2015-01-16 14:15:00,82.81,82.83,82.8,82.83,2200.0,74.816,74.8341,74.807,74.8341,2200.0
2015-01-16 14:20:00,82.82,82.83,82.81,82.83,2100.0,74.825,74.8341,74.816,74.8341,2100.0
2015-01-16 14:25:00,82.84,82.86,82.81,82.84,4500.0,74.8431,74.8612,74.816,74.8431,4500.0
2015-01-16 14:30:00,82.84,82.84,82.77,82.82,3400.0,74.8431,74.8431,74.7799,74.825,3400.0
2015-01-16 14:35:00,82.84,82.84,82.8,82.82,1700.0,74.8431,74.8431,74.807,74.825,1700.0
2015-01-16 14:40:00,82.82,82.87,82.82,82.86,3200.0,74.825,74.8702,74.825,74.8612,3200.0
2015-01-16 14:45:00,82.86,82.86,82.81,82.82,2000.0,74.8612,74.8612,74.816,74.825,2000.0
2015-01-16 14:50:00,82.83,82.9,82.83,82.89,6000.0,74.8341,74.8973,74.8341,74.8883,6000.0
2015-01-16 14:55:00,82.9,82.9,82.88,82.9,3900.0,74.8973,74.8973,74.8792,74.8973,3900.0
2015-01-16 15:00:00,82.89,82.9,82.84,82.89,5600.0,74.8883,74.8973,74.8431,74.8883,5600.0
2015-01-16 15:05:00,82.89,82.89,82.82,82.87,3300.0,74.8883,74.8883,74.825,74.8702,3300.0
2015-01-16 15:10:00,82.83,82.88,82.82,82.83,4900.0,74.8341,74.8792,74.825,74.8341,4900.0
2015-01-16 15:15:00,82.86,82.9,82.85,82.88,4000.0,74.8612,74.8973,74.8521,74.8792,4000.0
2015-01-16 15:20:00,82.87,82.9,82.87,82.9,15100.0,74.8702,74.8973,74.8702,74.8973,15100.0
2015-01-16 15:25:00,82.89,82.94,82.88,82.9,11200.0,74.8883,74.9334,74.8792,74.8973,11200.0
2015-01-16 15:30:00,82.88,82.98,82.88,82.98,7100.0,74.8792,74.9696,74.8792,74.9696,7100.0
2015-01-16 15:35:00,82.98,83.08,82.96,83.08,18800.0,74.9696,75.0599,74.9515,75.0599,18800.0
2015-01-16 15:40:00,83.08,83.12,83.04,83.12,14600.0,75.0599,75.0961,75.0238,75.0961,14600.0
2015-01-16 15:45:00,83.12,83.32,83.12,83.26,26400.0,75.0961,75.2768,75.0961,75.2226,26400.0
2015-01-16 15:50:00,83.26,83.31,83.22,83.27,18500.0,75.2226,75.2677,75.1864,75.2316,18500.0
2015-01-16 15:55:00,83.27,83.36,83.22,83.32,44300.0,75.2316,75.3129,75.1864,75.2768,44300.0
2015-01-20 09:30:00,83.55,83.95,83.47,83.75,4900.0,75.4846,75.8459,75.4123,75.6652,4900.0
2015-01-20 09:35:00,83.8,83.8,83.18,83.19,4100.0,75.7104,75.7104,75.1503,75.1593,4100.0
2015-01-20 09:40:00,83.27,83.33,82.99,83.28,4700.0,75.2316,75.2858,74.9786,75.2406,4700.0
2015-01-20 09:45:00,83.21,83.29,82.95,82.95,3100.0,75.1774,75.2497,74.9425,74.9425,3100.0
2015-01-20 09:50:00,82.95,82.95,82.86,82.94,3700.0,74.9425,74.9425,74.8612,74.9334,3700.0
2015-01-20 09:55:00,82.87,82.87,82.79,82.85,2900.0,74.8702,74.8702,74.7979,74.8521,2900.0
2015-01-20 10:00:00,82.81,82.86,82.77,82.81,2600.0,74.816,74.8612,74.7799,74.816,2600.0
2015-01-20 10:05:00,82.89,82.92,82.88,82.92,8800.0,74.8883,74.9154,74.8792,74.9154,8800.0
2015-01-20 10:10:00,82.97,83.03,82.91,82.99,4900.0,74.9605,75.0148,74.9063,74.9786,4900.0
2015-01-20 10:15:00,82.97,83.06,82.9,82.93,4100.0,74.9605,75.0419,74.8973,74.9244,4100.0
2015-01-20 10:20:00,82.93,83.09,82.91,83.09,2000.0,74.9244,75.069,74.9063,75.069,2000.0
2015-01-20 10:25:00,83.02,83.06,82.92,82.93,15400.0,75.0057,75.0419,74.9154,74.9244,15400.0
2015-01-20 10:30:00,82.9,82.94,82.65,82.65,6200.0,74.8973,74.9334,74.6714,74.6714,6200.0
2015-01-20 10:35:00,82.64,82.68,82.52,82.52,6400.0,74.6624,74.6985,74.554,74.554,6400.0
2015-01-20 10:40:00,82.54,82.54,82.37,82.38,5600.0,74.5721,74.5721,74.4185,74.4275,5600.0
2015-01-20 10:45:00,82.38,82.57,82.37,82.53,2500.0,74.4275,74.5992,74.4185,74.563,2500.0
2015-01-20 10:50:00,82.57,82.57,82.48,82.54,3700.0,74.5992,74.5992,74.5178,74.5721,3700.0
2015-01-20 10:55:00,82.54,82.58,82.45,82.56,3300.0,74.5721,74.6082,74.4907,74.5901,3300.0
2015-01-20 11:00:00,82.54,82.65,82.52,82.65,3000.0,74.5721,74.6714,74.554,74.6714,3000.0
2015-01-20 11:05:00,82.65,82.79,82.62,82.76,2900.0,74.6714,74.7979,74.6443,74.7708,2900.0
2015-01-20 11:10:00,82.81,82.81,82.76,82.8,4200.0,74.816,74.816,74.7708,74.807,4200.0
2015-01-20 11:15:00,82.8,82.81,82.72,82.81,4100.0,74.807,74.816,74.7347,74.816,4100.0
2015-01-20 11:20:00,82.8,82.8,82.7,82.7,2900.0,74.807,74.807,74.7166,74.7166,2900.0
2015-01-20 11:25:00,82.69,82.7,82.61,82.67,3300.0,74.7076,74.7166,74.6353,74.6895,3300.0
2015-01-20 11:30:00,82.66,82.69,82.58,82.58,2600.0,74.6805,74.7076,74.6082,74.6082,2600.0
2015-01-20 11:35:00,82.62,82.67,82.54,82.57,3600.0,74.6443,74.6895,74.5721,74.5992,3600.0
2015-01-20 11:40:00,82.55,82.57,82.46,82.56,3500.0,74.5811,74.5992,74.4998,74.5901,3500.0
2015-01-20 11:45:00,82.54,82.54,82.34,82.41,3000.0,74.5721,74.5721,74.3914,74.4546,3000.0
2015-01-20 11:50:00,82.43,82.47,82.4,82.47,2200.0,74.4727,74.5088,74.4456,74.5088,2200.0
2015-01-20 11:55:00,82.48,82.51,82.47,82.47,800.0,74.5178,74.545,74.5088,74.5088,800.0
2015-01-20 12:00:00,82.47,82.48,82.44,82.47,4100.0,74.5088,74.5178,74.4817,74.5088,4100.0
2015-01-20 12:05:00,82.45,82.58,82.44,82.58,2300.0,74.4907,74.6082,74.4817,74.6082,2300.0
2015-01-20 12:10:00,82.58,82.67,82.57,82.63,2000.0,74.6082,74.6895,74.5992,74.6534,2000.0
2015-01-20 12:15:00,82.63,82.69,82.58,82.64,3400.0,74.6534,74.7076,74.6082,74.6624,3400.0
2015-01-20 12:20:00,82.64,82.66,82.63,82.65,2200.0,74.6624,74.6805,74.6534,74.6714,2200.0
2015-01-20 12:25:00,82.63,82.71,82.63,82.69,2800.0,74.6534,74.7256,74.6534,74.7076,2800.0
2015-01-20 12:30:00,82.71,82.72,82.64,82.66,3900.0,74.7256,74.7347,74.6624,74.6805,3900.0
2015-01-20 12:35:00,82.65,82.65,82.57,82.64,1900.0,74.6714,74.6714,74.5992,74.6624,1900.0
2015-01-20 12:40:00,82.68,82.68,82.64,82.64,1400.0,74.6985,74.6985,74.6624,74.6624,1400.0
2015-01-20 12:45:00,82.65,82.73,82.65,82.71,3000.0,74.6714,74.7437,74.6714,74.7256,3000.0
2015-01-20 12:50:00,82.71,82.72,82.58,82.58,12500.0,74.7256,74.7347,74.6082,74.6082,12500.0
2015-01-20 12:55:00,82.6,82.62,82.58,82.62,2300.0,74.6263,74.6443,74.6082,74.6443,2300.0
2015-01-20 13:00:00,82.62,82.64,82.59,82.61,3100.0,74.6443,74.6624,74.6172,74.6353,3100.0
2015-01-20 13:05:00,82.62,82.63,82.55,82.57,41400.0,74.6443,74.6534,74.5811,74.5992,41400.0
2015-01-20 13:10:00,82.55,82.66,82.53,82.63,2500.0,74.5811,74.6805,74.563,74.6534,2500.0
2015-01-20 13:15:00,82.62,82.64,82.6,82.64,2100.0,74.6443,74.6624,74.6263,74.6624,2100.0
2015-01-20 13:20:00,82.68,82.83,82.68,82.78,1900.0,74.6985,74.8341,74.6985,74.7889,1900.0
2015-01-20 13:25:00,82.78,82.79,82.75,82.75,2900.0,74.7889,74.7979,74.7618,74.7618,2900.0
2015-01-20 13:30:00,82.78,82.87,82.78,82.85,3600.0,74.7889,74.8702,74.7889,74.8521,3600.0
2015-01-20 13:35:00,82.83,82.9,82.83,82.89,5200.0,74.8341,74.8973,74.8341,74.8883,5200.0
2015-01-20 13:40:00,82.88,82.88,82.82,82.83,1900.0,74.8792,74.8792,74.825,74.8341,1900.0
2015-01-20 13:45:00,82.81,82.84,82.78,82.78,1900.0,74.816,74.8431,74.7889,74.7889,1900.0
2015-01-20 13:50:00,82.8,82.8,82.75,82.79,2000.0,74.807,74.807,74.7618,74.7979,2000.0
2015-01-20 13:55:00,82.79,82.79,82.77,82.77,1400.0,74.7979,74.7979,74.7799,74.7799,1400.0
2015-01-20 14:00:00,82.76,82.88,82.74,82.88,2900.0,74.7708,74.8792,74.7527,74.8792,2900.0
2015-01-20 14:05:00,82.89,82.95,82.87,82.95,2000.0,74.8883,74.9425,74.8702,74.9425,2000.0
2015-01-20 14:10:00,82.94,83.0,82.94,82.97,1800.0,74.9334,74.9877,74.9334,74.9605,1800.0
2015-01-20 14:15:00,82.97,83.0,82.94,82.95,9800.0,74.9605,74.9877,74.9334,74.9425,9800.0
2015-01-20 14:20:00,82.97,83.07,82.96,83.07,4300.0,74.9605,75.0509,74.9515,75.0509,4300.0
2015-01-20 14:25:00,83.09,83.1,83.0,83.0,10900.0,75.069,75.078,74.9877,74.9877,10900.0
2015-01-20 14:30:00,83.04,83.22,83.04,83.22,4600.0,75.0238,75.1864,75.0238,75.1864,4600.0
2015-01-20 14:35:00,83.2,83.3,83.2,83.3,2100.0,75.1683,75.2587,75.1683,75.2587,2100.0
2015-01-20 14:40:00,83.3,83.38,83.29,83.37,4400.0,75.2587,75.331,75.2497,75.3219,4400.0
2015-01-20 14:45:00,83.38,83.42,83.35,83.41,2400.0,75.331,75.3671,75.3039,75.3581,2400.0
2015-01-20 14:50:00,83.4,83.43,83.4,83.4,3500.0,75.349,75.3761,75.349,75.349,3500.0
2015-01-20 14:55:00,83.39,83.42,83.37,83.42,2700.0,75.34,75.3671,75.3219,75.3671,2700.0
2015-01-20 15:00:00,83.43,83.44,83.35,83.39,5400.0,75.3761,75.3852,75.3039,75.34,5400.0
2015-01-20 15:05:00,83.38,83.42,83.37,83.41,3500.0,75.331,75.3671,75.3219,75.3581,3500.0
2015-01-20 15:10:00,83.39,83.44,83.39,83.44,1500.0,75.34,75.3852,75.34,75.3852,1500.0
2015-01-20 15:15:00,83.44,83.55,83.44,83.54,5200.0,75.3852,75.4846,75.3852,75.4755,5200.0
2015-01-20 15:20:00,83.53,83.54,83.46,83.47,5300.0,75.4665,75.4755,75.4032,75.4123,5300.0
2015-01-20 15:25:00,83.48,83.53,83.42,83.42,4100.0,75.4213,75.4665,75.3671,75.3671,4100.0
2015-01-20 15:30:00,83.42,83.42,83.31,83.33,4600.0,75.3671,75.3671,75.2677,75.2858,4600.0
2015-01-20 15:35:00,83.35,83.41,83.35,83.38,5800.0,75.3039,75.3581,75.3039,75.331,5800.0
2015-01-20 15:40:00,83.37,83.47,83.37,83.45,7100.0,75.3219,75.4123,75.3219,75.3942,7100.0
2015-01-20 15:45:00,83.49,83.59,83.47,83.5,22200.0,75.4303,75.5207,75.4123,75.4394,22200.0
2015-01-20 15:50:00,83.5,83.51,83.45,83.46,16800.0,75.4394,75.4484,75.3942,75.4032,16800.0
2015-01-20 15:55:00,83.47,83.63,83.47,83.6,38900.0,75.4123,75.5568,75.4123,75.5297,38900.0
2015-01-21 09:30:00,83.6,83.92,83.5,83.59,7200.0,75.5297,75.8188,75.4394,75.5207,7200.0
2015-01-21 09:35:00,83.48,83.95,83.44,83.83,8100.0,75.4213,75.8459,75.3852,75.7375,8100.0
2015-01-21 09:40:00,83.97,84.08,83.91,83.93,4000.0,75.864,75.9634,75.8098,75.8279,4000.0
2015-01-21 09:45:00,83.91,83.94,83.64,83.73,7800.0,75.8098,75.8369,75.5659,75.6472,7800.0
2015-01-21 09:50:00,83.73,83.83,83.71,83.71,2200.0,75.6472,75.7375,75.6291,75.6291,2200.0
2015-01-21 09:55:00,83.69,83.76,83.69,83.72,2600.0,75.611,75.6743,75.611,75.6381,2600.0
2015-01-21 10:00:00,83.72,83.94,83.72,83.88,3500.0,75.6381,75.8369,75.6381,75.7827,3500.0
2015-01-21 10:05:00,83.89,83.9,83.64,83.69,4300.0,75.7917,75.8008,75.5659,75.611,4300.0
2015-01-21 10:10:00,83.69,83.83,83.6,83.83,2900.0,75.611,75.7375,75.5297,75.7375,2900.0
2015-01-21 10:15:00,83.8,83.93,83.76,83.92,1800.0,75.7104,75.8279,75.6743,75.8188,1800.0
2015-01-21 10:20:00,83.92,83.92,83.81,83.89,6300.0,75.8188,75.8188,75.7195,75.7917,6300.0
2015-01-21 10:25:00,83.91,83.99,83.85,83.92,3200.0,75.8098,75.8821,75.7556,75.8188,3200.0
2015-01-21 10:30:00,83.93,83.93,83.82,83.84,2100.0,75.8279,75.8279,75.7285,75.7466,2100.0
2015-01-21 10:35:00,83.77,83.77,83.72,83.73,2000.0,75.6833,75.6833,75.6381,75.6472,2000.0
2015-01-21 10:40:00,83.73,83.84,83.71,83.84,1700.0,75.6472,75.7466,75.6291,75.7466,1700.0
2015-01-21 10:45:00,83.84,84.03,83.83,84.01,3500.0,75.7466,75.9182,75.7375,75.9002,3500.0
2015-01-21 10:50:00,84.05,84.17,83.99,84.17,8400.0,75.9363,76.0447,75.8821,76.0447,8400.0
2015-01-21 10:55:00,84.2,84.33,84.2,84.23,10300.0,76.0718,76.1893,76.0718,76.0989,10300.0
2015-01-21 11:00:00,84.25,84.37,84.24,84.3,2700.0,76.117,76.2254,76.1079,76.1622,2700.0
2015-01-21 11:05:00,84.28,84.29,84.25,84.27,3500.0,76.1441,76.1531,76.117,76.1351,3500.0
2015-01-21 11:10:00,84.27,84.35,84.26,84.34,3100.0,76.1351,76.2073,76.126,76.1983,3100.0
2015-01-21 11:15:00,84.34,84.34,84.27,84.29,3200.0,76.1983,76.1983,76.1351,76.1531,3200.0
2015-01-21 11:20:00,84.29,84.3,84.19,84.26,4400.0,76.1531,76.1622,76.0628,76.126,4400.0
2015-01-21 11:25:00,84.26,84.34,84.25,84.34,3200.0,76.126,76.1983,76.117,76.1983,3200.0
2015-01-21 11:30:00,84.34,84.39,84.33,84.36,6800.0,76.1983,76.2435,76.1893,76.2164,6800.0
2015-01-21 11:35:00,84.33,84.34,84.16,84.16,3000.0,76.1893,76.1983,76.0357,76.0357,3000.0
2015-01-21 11:40:00,84.14,84.21,84.13,84.21,3300.0,76.0176,76.0808,76.0086,76.0808,3300.0
2015-01-21 11:45:00,84.2,84.29,84.2,84.29,1700.0,76.0718,76.1531,76.0718,76.1531,1700.0
2015-01-21 11:50:00,84.3,84.38,84.3,84.37,3700.0,76.1622,76.2344,76.1622,76.2254,3700.0
2015-01-21 11:55:00,84.36,84.41,84.36,84.36,2400.0,76.2164,76.2615,76.2164,76.2164,2400.0
2015-01-21 12:00:00,84.36,84.36,84.29,84.29,2300.0,76.2164,76.2164,76.1531,76.1531,2300.0
2015-01-21 12:05:00,84.27,84.3,84.16,84.16,2100.0,76.1351,76.1622,76.0357,76.0357,2100.0
2015-01-21 12:10:00,84.14,84.18,84.14,84.16,4300.0,76.0176,76.0537,76.0176,76.0357,4300.0
2015-01-21 12:15:00,84.17,84.23,84.17,84.22,2200.0,76.0447,76.0989,76.0447,76.0899,2200.0
2015-01-21 12:20:00,84.2,84.22,84.18,84.18,2300.0,76.0718,76.0899,76.0537,76.0537,2300.0
2015-01-21 12:25:00,84.18,84.26,84.18,84.26,2100.0,76.0537,76.126,76.0537,76.126,2100.0
2015-01-21 12:30:00,84.28,84.29,84.18,84.19,5300.0,76.1441,76.1531,76.0537,76.0628,5300.0
2015-01-21 12:35:00,84.18,84.19,84.11,84.12,1600.0,76.0537,76.0628,75.9905,75.9995,1600.0
2015-01-21 12:40:00,84.1,84.16,84.08,84.15,1900.0,75.9815,76.0357,75.9634,76.0266,1900.0
2015-01-21 12:45:00,84.15,84.31,84.15,84.27,2800.0,76.0266,76.1712,76.0266,76.1351,2800.0
2015-01-21 12:50:00,84.29,84.32,84.13,84.15,3500.0,76.1531,76.1802,76.0086,76.0266,3500.0
2015-01-21 12:55:00,84.16,84.23,84.16,84.17,2200.0,76.0357,76.0989,76.0357,76.0447,2200.0
2015-01-21 13:00:00,84.17,84.2,84.15,84.2,4100.0,76.0447,76.0718,76.0266,76.0718,4100.0
2015-01-21 13:05:00,84.18,84.2,84.12,84.18,5600.0,76.0537,76.0718,75.9995,76.0537,5600.0
2015-01-21 13:10:00,84.18,84.23,84.17,84.23,3400.0,76.0537,76.0989,76.0447,76.0989,3400.0
2015-01-21 13:15:00,84.22,84.29,84.22,84.29,4500.0,76.0899,76.1531,76.0899,76.1531,4500.0
2015-01-21 13:20:00,84.31,84.32,84.28,84.29,3100.0,76.1712,76.1802,76.1441,76.1531,3100.0
2015-01-21 13:25:00,84.3,84.31,84.14,84.17,5100.0,76.1622,76.1712,76.0176,76.0447,5100.0
2015-01-21 13:30:00,84.14,84.14,84.05,84.05,3000.0,76.0176,76.0176,75.9363,75.9363,3000.0
2015-01-21 13:35:00,84.03,84.08,83.99,84.07,5000.0,75.9182,75.9634,75.8821,75.9544,5000.0
2015-01-21 13:40:00,84.06,84.13,84.04,84.12,4000.0,75.9453,76.0086,75.9273,75.9995,4000.0
2015-01-21 13:45:00,84.19,84.19,84.09,84.13,3200.0,76.0628,76.0628,75.9724,76.0086,3200.0
2015-01-21 13:50:00,84.14,84.16,84.12,84.12,4000.0,76.0176,76.0357,75.9995,75.9995,4000.0
2015-01-21 13:55:00,84.12,84.13,84.05,84.07,3400.0,75.9995,76.0086,75.9363,75.9544,3400.0
2015-01-21 14:00:00,84.06,84.09,84.03,84.08,2900.0,75.9453,75.9724,75.9182,75.9634,2900.0
2015-01-21 14:05:00,84.09,84.1,84.05,84.07,4500.0,75.9724,75.9815,75.9363,75.9544,4500.0
2015-01-21 14:10:00,84.06,84.13,84.02,84.13,5400.0,75.9453,76.0086,75.9092,76.0086,5400.0
2015-01-21 14:15:00,84.15,84.26,84.15,84.21,4300.0,76.0266,76.126,76.0266,76.0808,4300.0
2015-01-21 14:20:00,84.24,84.32,84.22,84.31,4200.0,76.1079,76.1802,76.0899,76.1712,4200.0
2015-01-21 14:25:00,84.31,84.34,84.28,84.31,5100.0,76.1712,76.1983,76.1441,76.1712,5100.0
2015-01-21 14:30:00,84.32,84.35,84.26,84.26,4400.0,76.1802,76.2073,76.126,76.126,4400.0
2015-01-21 14:35:00,84.25,84.25,84.17,84.17,3700.0,76.117,76.117,76.0447,76.0447,3700.0
2015-01-21 14:40:00,84.14,84.21,84.13,84.2,5000.0,76.0176,76.0808,76.0086,76.0718,5000.0
2015-01-21 14:45:00,84.2,84.27,84.2,84.27,4700.0,76.0718,76.1351,76.0718,76.1351,4700.0
2015-01-21 14:50:00,84.29,84.33,84.26,84.32,4800.0,76.1531,76.1893,76.126,76.1802,4800.0
2015-01-21 14:55:00,84.32,84.43,84.32,84.43,3900.0,76.1802,76.2796,76.1802,76.2796,3900.0
2015-01-21 15:00:00,84.42,84.43,84.38,84.4,5400.0,76.2706,76.2796,76.2344,76.2525,5400.0
2015-01-21 15:05:00,84.39,84.39,84.25,84.25,4800.0,76.2435,76.2435,76.117,76.117,4800.0
2015-01-21 15:10:00,84.25,84.34,84.21,84.33,11200.0,76.117,76.1983,76.0808,76.1893,11200.0
2015-01-21 15:15:00,84.34,84.5,84.34,84.5,4700.0,76.1983,76.3428,76.1983,76.3428,4700.0
2015-01-21 15:20:00,84.49,84.49,84.4,84.4,7300.0,76.3338,76.3338,76.2525,76.2525,7300.0
2015-01-21 15:25:00,84.41,84.46,84.39,84.4,5200.0,76.2615,76.3067,76.2435,76.2525,5200.0
2015-01-21 15:30:00,84.39,84.48,84.37,84.44,8400.0,76.2435,76.3248,76.2254,76.2886,8400.0
2015-01-21 15:35:00,84.46,84.49,84.43,84.46,9200.0,76.3067,76.3338,76.2796,76.3067,9200.0
2015-01-21 15:40:00,84.46,84.49,84.44,84.45,7100.0,76.3067,76.3338,76.2886,76.2977,7100.0
2015-01-21 15:45:00,84.44,84.44,84.38,84.38,16900.0,76.2886,76.2886,76.2344,76.2344,16900.0
2015-01-21 15:50:00,84.38,84.47,84.37,84.45,17800.0,76.2344,76.3157,76.2254,76.2977,17800.0
2015-01-21 15:55:00,84.45,84.51,84.41,84.43,25800.0,76.2977,76.3519,76.2615,76.2796,25800.0
2015-01-22 09:30:00,84.67,85.0,84.67,85.0,4700.0,76.4964,76.7946,76.4964,76.7946,4700.0
2015-01-22 09:35:00,84.86,85.01,84.85,85.01,2300.0,76.6681,76.8036,76.6591,76.8036,2300.0
2015-01-22 09:40:00,85.02,85.02,84.67,84.68,7000.0,76.8127,76.8127,76.4964,76.5055,7000.0
2015-01-22 09:45:00,84.68,84.68,84.37,84.53,6900.0,76.5055,76.5055,76.2254,76.37,6900.0
2015-01-22 09:50:00,84.47,84.71,84.46,84.61,4700.0,76.3157,76.5326,76.3067,76.4422,4700.0
2015-01-22 09:55:00,84.63,84.74,84.57,84.74,2800.0,76.4603,76.5597,76.4061,76.5597,2800.0
2015-01-22 10:00:00,84.76,85.0,84.76,84.81,18400.0,76.5778,76.7946,76.5778,76.6229,18400.0
2015-01-22 10:05:00,84.82,84.93,84.67,84.78,12900.0,76.632,76.7313,76.4964,76.5958,12900.0
2015-01-22 10:10:00,84.74,84.87,84.72,84.79,5000.0,76.5597,76.6771,76.5416,76.6049,5000.0
2015-01-22 10:15:00,84.79,84.92,84.79,84.88,16100.0,76.6049,76.7223,76.6049,76.6862,16100.0
2015-01-22 10:20:00,84.95,85.02,84.95,84.98,2300.0,76.7494,76.8127,76.7494,76.7765,2300.0
2015-01-22 10:25:00,84.97,84.98,84.91,84.96,1800.0,76.7675,76.7765,76.7133,76.7584,1800.0
2015-01-22 10:30:00,84.97,85.06,84.97,85.01,2200.0,76.7675,76.8488,76.7675,76.8036,2200.0
2015-01-22 10:35:00,85.02,85.16,85.02,85.14,2000.0,76.8127,76.9391,76.8127,76.9211,2000.0
2015-01-22 10:40:00,85.15,85.28,85.15,85.26,4000.0,76.9301,77.0476,76.9301,77.0295,4000.0
2015-01-22 10:45:00,85.3,85.35,85.3,85.35,1000.0,77.0656,77.1108,77.0656,77.1108,1000.0
2015-01-22 10:50:00,85.4,85.47,85.39,85.42,6800.0,77.156,77.2192,77.1469,77.174,6800.0
2015-01-22 10:55:00,85.46,85.54,85.46,85.48,6300.0,77.2102,77.2825,77.2102,77.2282,6300.0
2015-01-22 11:00:00,85.53,85.53,85.4,85.47,3600.0,77.2734,77.2734,77.156,77.2192,3600.0
2015-01-22 11:05:00,85.46,85.46,85.35,85.38,1400.0,77.2102,77.2102,77.1108,77.1379,1400.0
2015-01-22 11:10:00,85.37,85.37,85.32,85.34,3400.0,77.1289,77.1289,77.0837,77.1018,3400.0
2015-01-22 11:15:00,85.33,85.33,85.27,85.28,1700.0,77.0927,77.0927,77.0385,77.0476,1700.0
2015-01-22 11:20:00,85.31,85.46,85.31,85.46,1700.0,77.0747,77.2102,77.0747,77.2102,1700.0
2015-01-22 11:25:00,85.45,85.49,85.42,85.45,8000.0,77.2011,77.2373,77.174,77.2011,8000.0
2015-01-22 11:30:00,85.5,85.52,85.29,85.3,10400.0,77.2463,77.2644,77.0566,77.0656,10400.0
2015-01-22 11:35:00,85.3,85.3,85.17,85.17,4900.0,77.0656,77.0656,76.9482,76.9482,4900.0
2015-01-22 11:40:00,85.18,85.22,84.98,84.98,8600.0,76.9572,76.9933,76.7765,76.7765,8600.0
2015-01-22 11:45:00,84.96,84.99,84.94,84.96,3700.0,76.7584,76.7855,76.7404,76.7584,3700.0
2015-01-22 11:50:00,84.96,84.97,84.89,84.89,1500.0,76.7584,76.7675,76.6952,76.6952,1500.0
2015-01-22 11:55:00,84.88,84.97,84.88,84.97,2600.0,76.6862,76.7675,76.6862,76.7675,2600.0
2015-01-22 12:00:00,84.98,84.99,84.92,84.93,1900.0,76.7765,76.7855,76.7223,76.7313,1900.0
2015-01-22 12:05:00,84.98,85.0,84.92,84.94,8400.0,76.7765,76.7946,76.7223,76.7404,8400.0
2015-01-22 12:10:00,84.93,84.99,84.93,84.93,1900.0,76.7313,76.7855,76.7313,76.7313,1900.0
2015-01-22 12:15:00,84.98,84.98,84.95,84.95,2400.0,76.7765,76.7765,76.7494,76.7494,2400.0
2015-01-22 12:20:00,84.97,85.06,84.97,85.01,5800.0,76.7675,76.8488,76.7675,76.8036,5800.0
2015-01-22 12:25:00,84.99,85.02,84.98,85.01,2400.0,76.7855,76.8127,76.7765,76.8036,2400.0
2015-01-22 12:30:00,84.99,85.0,84.93,84.94,2100.0,76.7855,76.7946,76.7313,76.7404,2100.0
2015-01-22 12:35:00,84.93,84.96,84.9,84.94,2500.0,76.7313,76.7584,76.7042,76.7404,2500.0
2015-01-22 12:40:00,84.94,85.0,84.94,84.98,1500.0,76.7404,76.7946,76.7404,76.7765,1500.0
2015-01-22 12:45:00,84.97,84.97,84.91,84.93,2100.0,76.7675,76.7675,76.7133,76.7313,2100.0
2015-01-22 12:50:00,84.93,84.93,84.78,84.78,2200.0,76.7313,76.7313,76.5958,76.5958,2200.0
2015-01-22 12:55:00,84.79,84.8,84.72,84.79,1600.0,76.6049,76.6139,76.5416,76.6049,1600.0
2015-01-22 13:00:00,84.8,84.91,84.77,84.91,2800.0,76.6139,76.7133,76.5868,76.7133,2800.0
2015-01-22 13:05:00,84.91,84.99,84.9,84.97,1200.0,76.7133,76.7855,76.7042,76.7675,1200.0
2015-01-22 13:10:00,84.99,84.99,84.94,84.96,2500.0,76.7855,76.7855,76.7404,76.7584,2500.0
2015-01-22 13:15:00,84.94,84.95,84.82,84.82,3500.0,76.7404,76.7494,76.632,76.632,3500.0
2015-01-22 13:20:00,84.81,84.81,84.75,84.75,1600.0,76.6229,76.6229,76.5687,76.5687,1600.0
2015-01-22 13:25:00,84.75,84.77,84.73,84.75,3000.0,76.5687,76.5868,76.5506,76.5687,3000.0
2015-01-22 13:30:00,84.79,84.82,84.78,84.79,3600.0,76.6049,76.632,76.5958,76.6049,3600.0
2015-01-22 13:35:00,84.81,84.84,84.78,84.83,2000.0,76.6229,76.65,76.5958,76.641,2000.0
2015-01-22 13:40:00,84.83,85.0,84.83,84.96,4400.0,76.641,76.7946,76.641,76.7584,4400.0
2015-01-22 13:45:00,84.94,84.94,84.88,84.9,2200.0,76.7404,76.7404,76.6862,76.7042,2200.0
2015-01-22 13:50:00,84.9,84.94,84.9,84.91,1500.0,76.7042,76.7404,76.7042,76.7133,1500.0
2015-01-22 13:55:00,84.91,84.97,84.87,84.97,3800.0,76.7133,76.7675,76.6771,76.7675,3800.0
2015-01-22 14:00:00,84.97,85.04,84.96,85.02,3300.0,76.7675,76.8307,76.7584,76.8127,3300.0
2015-01-22 14:05:00,85.0,85.0,84.98,84.98,2200.0,76.7946,76.7946,76.7765,76.7765,2200.0
2015-01-22 14:10:00,85.02,85.05,84.98,85.04,2600.0,76.8127,76.8398,76.7765,76.8307,2600.0
2015-01-22 14:15:00,85.04,85.14,85.03,85.07,4600.0,76.8307,76.9211,76.8217,76.8578,4600.0
2015-01-22 14:20:00,85.09,85.11,85.07,85.08,4300.0,76.8759,76.894,76.8578,76.8669,4300.0
2015-01-22 14:25:00,85.11,85.14,85.09,85.13,3900.0,76.894,76.9211,76.8759,76.912,3900.0
2015-01-22 14:30:00,85.18,85.3,85.18,85.28,1900.0,76.9572,77.0656,76.9572,77.0476,1900.0
2015-01-22 14:35:00,85.31,85.37,85.3,85.37,2400.0,77.0747,77.1289,77.0656,77.1289,2400.0
2015-01-22 14:40:00,85.37,85.38,85.34,85.38,5100.0,77.1289,77.1379,77.1018,77.1379,5100.0
2015-01-22 14:45:00,85.38,85.51,85.38,85.45,5600.0,77.1379,77.2553,77.1379,77.2011,5600.0
2015-01-22 14:50:00,85.43,85.48,85.43,85.45,1900.0,77.1831,77.2282,77.1831,77.2011,1900.0
2015-01-22 14:55:00,85.48,85.51,85.45,85.5,6700.0,77.2282,77.2553,77.2011,77.2463,6700.0
2015-01-22 15:00:00,85.5,85.59,85.48,85.56,4300.0,77.2463,77.3276,77.2282,77.3005,4300.0
2015-01-22 15:05:00,85.55,85.57,85.53,85.53,2200.0,77.2915,77.3096,77.2734,77.2734,2200.0
2015-01-22 15:10:00,85.53,85.59,85.5,85.5,3700.0,77.2734,77.3276,77.2463,77.2463,3700.0
2015-01-22 15:15:00,85.52,85.58,85.52,85.54,2600.0,77.2644,77.3186,77.2644,77.2825,2600.0
2015-01-22 15:20:00,85.57,85.59,85.52,85.53,3600.0,77.3096,77.3276,77.2644,77.2734,3600.0
2015-01-22 15:25:00,85.52,85.58,85.51,85.58,5000.0,77.2644,77.3186,77.2553,77.3186,5000.0
2015-01-22 15:30:00,85.54,85.6,85.54,85.56,3600.0,77.2825,77.3367,77.2825,77.3005,3600.0
2015-01-22 15:35:00,85.6,85.6,85.54,85.54,4200.0,77.3367,77.3367,77.2825,77.2825,4200.0
2015-01-22 15:40:00,85.55,85.56,85.53,85.56,3700.0,77.2915,77.3005,77.2734,77.3005,3700.0
2015-01-22 15:45:00,85.57,85.59,85.54,85.59,7200.0,77.3096,77.3276,77.2825,77.3276,7200.0
2015-01-22 15:50:00,85.59,85.59,85.51,85.56,6600.0,77.3276,77.3276,77.2553,77.3005,6600.0
2015-01-22 15:55:00,85.57,85.66,85.55,85.65,15200.0,77.3096,77.3909,77.2915,77.3818,15200.0
2015-01-23 09:30:00,85.4,85.74,85.28,85.31,6400.0,77.156,77.4631,77.0476,77.0747,6400.0
2015-01-23 09:35:00,85.55,85.63,85.49,85.53,2700.0,77.2915,77.3638,77.2373,77.2734,2700.0
2015-01-23 09:40:00,85.51,85.56,85.44,85.56,1600.0,77.2553,77.3005,77.1921,77.3005,1600.0
2015-01-23 09:45:00,85.58,85.8,85.52,85.66,8000.0,77.3186,77.5174,77.2644,77.3909,8000.0
2015-01-23 09:50:00,85.61,85.62,85.56,85.62,1700.0,77.3457,77.3547,77.3005,77.3547,1700.0
2015-01-23 09:55:00,85.51,85.62,85.51,85.6,1300.0,77.2553,77.3547,77.2553,77.3367,1300.0
2015-01-23 10:00:00,85.65,85.77,85.56,85.66,7900.0,77.3818,77.4903,77.3005,77.3909,7900.0
2015-01-23 10:05:00,85.63,85.63,85.53,85.57,1800.0,77.3638,77.3638,77.2734,77.3096,1800.0
2015-01-23 10:10:00,85.59,85.62,85.46,85.47,2400.0,77.3276,77.3547,77.2102,77.2192,2400.0
2015-01-23 10:15:00,85.47,85.47,85.43,85.43,400.0,77.2192,77.2192,77.1831,77.1831,400.0
2015-01-23 10:20:00,85.51,85.55,85.44,85.54,1900.0,77.2553,77.2915,77.1921,77.2825,1900.0
2015-01-23 10:25:00,85.47,85.51,85.46,85.49,900.0,77.2192,77.2553,77.2102,77.2373,900.0
2015-01-23 10:30:00,85.52,85.53,85.46,85.46,3100.0,77.2644,77.2734,77.2102,77.2102,3100.0
2015-01-23 10:35:00,85.47,85.47,85.37,85.38,1100.0,77.2192,77.2192,77.1289,77.1379,1100.0
2015-01-23 10:40:00,85.3,85.35,85.3,85.34,1600.0,77.0656,77.1108,77.0656,77.1018,1600.0
2015-01-23 10:45:00,85.3,85.3,85.26,85.26,1000.0,77.0656,77.0656,77.0295,77.0295,1000.0
2015-01-23 10:50:00,85.33,85.55,85.31,85.55,1500.0,77.0927,77.2915,77.0747,77.2915,1500.0
2015-01-23 10:55:00,85.58,85.63,85.54,85.54,5800.0,77.3186,77.3638,77.2825,77.2825,5800.0
2015-01-23 11:00:00,85.57,85.63,85.57,85.6,3100.0,77.3096,77.3638,77.3096,77.3367,3100.0
2015-01-23 11:05:00,85.6,85.6,85.49,85.49,4600.0,77.3367,77.3367,77.2373,77.2373,4600.0
2015-01-23 11:10:00,85.54,85.59,85.53,85.53,1200.0,77.2825,77.3276,77.2734,77.2734,1200.0
2015-01-23 11:15:00,85.56,85.63,85.56,85.62,3600.0,77.3005,77.3638,77.3005,77.3547,3600.0
2015-01-23 11:20:00,85.63,85.67,85.62,85.67,5700.0,77.3638,77.3999,77.3547,77.3999,5700.0
2015-01-23 11:25:00,85.69,85.71,85.68,85.7,2100.0,77.418,77.436,77.4089,77.427,2100.0
2015-01-23 11:30:00,85.69,85.72,85.68,85.71,2000.0,77.418,77.4451,77.4089,77.436,2000.0
2015-01-23 11:35:00,85.7,85.73,85.66,85.66,2500.0,77.427,77.4541,77.3909,77.3909,2500.0
2015-01-23 11:40:00,85.62,85.62,85.59,85.61,900.0,77.3547,77.3547,77.3276,77.3457,900.0
2015-01-23 11:45:00,85.55,85.61,85.55,85.61,2300.0,77.2915,77.3457,77.2915,77.3457,2300.0
2015-01-23 11:50:00,85.6,85.6,85.51,85.51,2300.0,77.3367,77.3367,77.2553,77.2553,2300.0
2015-01-23 11:55:00,85.51,85.51,85.48,85.48,900.0,77.2553,77.2553,77.2282,77.2282,900.0
2015-01-23 12:00:00,85.5,85.53,85.5,85.53,400.0,77.2463,77.2734,77.2463,77.2734,400.0
2015-01-23 12:05:00,85.52,85.55,85.5,85.52,2100.0,77.2644,77.2915,77.2463,77.2644,2100.0
2015-01-23 12:10:00,85.51,85.66,85.51,85.66,3500.0,77.2553,77.3909,77.2553,77.3909,3500.0
2015-01-23 12:15:00,85.63,85.63,85.51,85.52,1100.0,77.3638,77.3638,77.2553,77.2644,1100.0
2015-01-23 12:20:00,85.51,85.57,85.48,85.54,5500.0,77.2553,77.3096,77.2282,77.2825,5500.0
2015-01-23 12:25:00,85.58,85.58,85.55,85.58,600.0,77.3186,77.3186,77.2915,77.3186,600.0
2015-01-23 12:30:00,85.59,85.62,85.58,85.61,1600.0,77.3276,77.3547,77.3186,77.3457,1600.0
2015-01-23 12:35:00,85.67,85.79,85.67,85.75,1900.0,77.3999,77.5083,77.3999,77.4722,1900.0
2015-01-23 12:40:00,85.78,85.78,85.73,85.76,800.0,77.4993,77.4993,77.4541,77.4812,800.0
2015-01-23 12:45:00,85.77,85.78,85.74,85.75,2300.0,77.4903,77.4993,77.4631,77.4722,2300.0
2015-01-23 12:50:00,85.74,85.78,85.69,85.69,4200.0,77.4631,77.4993,77.418,77.418,4200.0
2015-01-23 12:55:00,85.69,85.69,85.63,85.64,1400.0,77.418,77.418,77.3638,77.3728,1400.0
2015-01-23 13:00:00,85.64,85.67,85.62,85.66,2500.0,77.3728,77.3999,77.3547,77.3909,2500.0
2015-01-23 13:05:00,85.69,85.79,85.69,85.79,1700.0,77.418,77.5083,77.418,77.5083,1700.0
2015-01-23 13:10:00,85.79,85.84,85.79,85.82,1300.0,77.5083,77.5535,77.5083,77.5354,1300.0
2015-01-23 13:15:00,85.81,85.81,85.73,85.73,2000.0,77.5264,77.5264,77.4541,77.4541,2000.0
2015-01-23 13:20:00,85.72,85.81,85.72,85.81,1300.0,77.4451,77.5264,77.4451,77.5264,1300.0
2015-01-23 13:25:00,85.85,85.85,85.78,85.85,1900.0,77.5625,77.5625,77.4993,77.5625,1900.0
2015-01-23 13:30:00,85.87,85.89,85.85,85.89,2400.0,77.5806,77.5987,77.5625,77.5987,2400.0
2015-01-23 13:35:00,85.86,85.87,85.86,85.87,200.0,77.5716,77.5806,77.5716,77.5806,200.0
2015-01-23 13:40:00,85.86,85.89,85.86,85.86,2000.0,77.5716,77.5987,77.5716,77.5716,2000.0
2015-01-23 13:45:00,85.86,85.86,85.82,85.84,1000.0,77.5716,77.5716,77.5354,77.5535,1000.0
2015-01-23 13:50:00,85.83,85.87,85.78,85.86,5100.0,77.5445,77.5806,77.4993,77.5716,5100.0
2015-01-23 13:55:00,85.89,85.89,85.81,85.82,1400.0,77.5987,77.5987,77.5264,77.5354,1400.0
2015-01-23 14:00:00,85.8,85.83,85.8,85.81,1000.0,77.5174,77.5445,77.5174,77.5264,1000.0
2015-01-23 14:05:00,85.8,85.8,85.74,85.75,1600.0,77.5174,77.5174,77.4631,77.4722,1600.0
2015-01-23 14:10:00,85.72,85.73,85.71,85.73,1300.0,77.4451,77.4541,77.436,77.4541,1300.0
2015-01-23 14:15:00,85.72,85.73,85.66,85.66,3500.0,77.4451,77.4541,77.3909,77.3909,3500.0
2015-01-23 14:20:00,85.67,85.7,85.67,85.7,1500.0,77.3999,77.427,77.3999,77.427,1500.0
2015-01-23 14:25:00,85.71,85.72,85.68,85.68,4200.0,77.436,77.4451,77.4089,77.4089,4200.0
2015-01-23 14:30:00,85.69,85.7,85.59,85.66,2800.0,77.418,77.427,77.3276,77.3909,2800.0
2015-01-23 14:35:00,85.62,85.62,85.54,85.57,2300.0,77.3547,77.3547,77.2825,77.3096,2300.0
2015-01-23 14:40:00,85.57,85.59,85.55,85.59,1500.0,77.3096,77.3276,77.2915,77.3276,1500.0
2015-01-23 14:45:00,85.57,85.59,85.47,85.47,1900.0,77.3096,77.3276,77.2192,77.2192,1900.0
2015-01-23 14:50:00,85.51,85.54,85.49,85.53,1200.0,77.2553,77.2825,77.2373,77.2734,1200.0
2015-01-23 14:55:00,85.55,85.55,85.52,85.52,1900.0,77.2915,77.2915,77.2644,77.2644,1900.0
2015-01-23 15:00:00,85.51,85.51,85.46,85.46,800.0,77.2553,77.2553,77.2102,77.2102,800.0
2015-01-23 15:05:00,85.5,85.5,85.43,85.5,2500.0,77.2463,77.2463,77.1831,77.2463,2500.0
2015-01-23 15:10:00,85.55,85.56,85.44,85.44,3800.0,77.2915,77.3005,77.1921,77.1921,3800.0
2015-01-23 15:15:00,85.47,85.5,85.44,85.47,1800.0,77.2192,77.2463,77.1921,77.2192,1800.0
2015-01-23 15:20:00,85.49,85.52,85.43,85.5,2000.0,77.2373,77.2644,77.1831,77.2463,2000.0
2015-01-23 15:25:00,85.52,85.52,85.49,85.5,4100.0,77.2644,77.2644,77.2373,77.2463,4100.0
2015-01-23 15:30:00,85.49,85.5,85.39,85.39,3600.0,77.2373,77.2463,77.1469,77.1469,3600.0
2015-01-23 15:35:00,85.42,85.47,85.41,85.41,5700.0,77.174,77.2192,77.165,77.165,5700.0
2015-01-23 15:40:00,85.4,85.47,85.4,85.45,2100.0,77.156,77.2192,77.156,77.2011,2100.0
2015-01-23 15:45:00,85.42,85.42,85.29,85.35,27600.0,77.174,77.174,77.0566,77.1108,27600.0
2015-01-23 15:50:00,85.34,85.38,85.25,85.3,9200.0,77.1018,77.1379,77.0204,77.0656,9200.0
2015-01-23 15:55:00,85.29,85.3,85.24,85.24,14400.0,77.0566,77.0656,77.0114,77.0114,14400.0
2015-01-26 09:30:00,85.19,85.42,84.81,85.35,2500.0,76.9662,77.174,76.6229,77.1108,2500.0
2015-01-26 09:35:00,84.92,85.14,84.72,84.74,2300.0,76.7223,76.9211,76.5416,76.5597,2300.0
2015-01-26 09:40:00,84.74,84.89,84.57,84.62,2900.0,76.5597,76.6952,76.4061,76.4513,2900.0
2015-01-26 09:45:00,84.61,84.7,84.55,84.62,5300.0,76.4422,76.5235,76.388,76.4513,5300.0
2015-01-26 09:50:00,84.61,84.71,84.58,84.7,1700.0,76.4422,76.5326,76.4151,76.5235,1700.0
2015-01-26 09:55:00,84.71,84.78,84.6,84.71,2600.0,76.5326,76.5958,76.4332,76.5326,2600.0
2015-01-26 10:00:00,84.77,84.89,84.73,84.85,6000.0,76.5868,76.6952,76.5506,76.6591,6000.0
2015-01-26 10:05:00,84.9,84.93,84.86,84.9,2700.0,76.7042,76.7313,76.6681,76.7042,2700.0
2015-01-26 10:10:00,84.94,84.96,84.89,84.95,2100.0,76.7404,76.7584,76.6952,76.7494,2100.0
2015-01-26 10:15:00,84.96,84.96,84.87,84.87,1500.0,76.7584,76.7584,76.6771,76.6771,1500.0
2015-01-26 10:20:00,84.89,84.93,84.82,84.84,12500.0,76.6952,76.7313,76.632,76.65,12500.0
2015-01-26 10:25:00,84.85,84.9,84.85,84.86,1000.0,76.6591,76.7042,76.6591,76.6681,1000.0
2015-01-26 10:30:00,84.89,84.9,84.86,84.9,1500.0,76.6952,76.7042,76.6681,76.7042,1500.0
2015-01-26 10:35:00,84.91,85.01,84.91,85.01,2200.0,76.7133,76.8036,76.7133,76.8036,2200.0
2015-01-26 10:40:00,84.98,85.02,84.97,84.97,5000.0,76.7765,76.8127,76.7675,76.7675,5000.0
2015-01-26 10:45:00,85.01,85.03,84.97,84.97,4200.0,76.8036,76.8217,76.7675,76.7675,4200.0
2015-01-26 10:50:00,84.98,84.99,84.95,84.96,1900.0,76.7765,76.7855,76.7494,76.7584,1900.0
2015-01-26 10:55:00,84.95,85.0,84.95,84.98,1800.0,76.7494,76.7946,76.7494,76.7765,1800.0
2015-01-26 11:00:00,84.97,85.03,84.95,85.03,1400.0,76.7675,76.8217,76.7494,76.8217,1400.0
2015-01-26 11:05:00,85.04,85.09,85.04,85.04,1000.0,76.8307,76.8759,76.8307,76.8307,1000.0
2015-01-26 11:10:00,85.03,85.07,85.0,85.07,1400.0,76.8217,76.8578,76.7946,76.8578,1400.0
2015-01-26 11:15:00,85.02,85.03,84.9,84.9,2900.0,76.8127,76.8217,76.7042,76.7042,2900.0
2015-01-26 11:20:00,84.92,85.05,84.92,84.97,5200.0,76.7223,76.8398,76.7223,76.7675,5200.0
2015-01-26 11:25:00,84.91,84.95,84.91,84.94,1400.0,76.7133,76.7494,76.7133,76.7404,1400.0
2015-01-26 11:30:00,85.01,85.09,85.01,85.07,4200.0,76.8036,76.8759,76.8036,76.8578,4200.0
2015-01-26 11:35:00,85.05,85.18,85.05,85.17,5900.0,76.8398,76.9572,76.8398,76.9482,5900.0
2015-01-26 11:40:00,85.17,85.27,85.17,85.27,1100.0,76.9482,77.0385,76.9482,77.0385,1100.0
2015-01-26 11:45:00,85.25,85.47,85.24,85.45,157300.0,77.0204,77.2192,77.0114,77.2011,157300.0
2015-01-26 11:50:00,85.47,85.47,85.26,85.39,16700.0,77.2192,77.2192,77.0295,77.1469,16700.0
2015-01-26 11:55:00,85.44,85.44,85.28,85.29,5100.0,77.1921,77.1921,77.0476,77.0566,5100.0
2015-01-26 12:00:00,85.31,85.35,85.11,85.16,56100.0,77.0747,77.1108,76.894,76.9391,56100.0
2015-01-26 12:05:00,85.15,85.24,85.15,85.2,5600.0,76.9301,77.0114,76.9301,76.9753,5600.0
2015-01-26 12:10:00,85.2,85.23,85.16,85.17,2200.0,76.9753,77.0024,76.9391,76.9482,2200.0
2015-01-26 12:15:00,85.16,85.24,85.16,85.24,2200.0,76.9391,77.0114,76.9391,77.0114,2200.0
2015-01-26 12:20:00,85.24,85.25,85.23,85.23,21500.0,77.0114,77.0204,77.0024,77.0024,21500.0
2015-01-26 12:25:00,85.22,85.25,85.22,85.22,3900.0,76.9933,77.0204,76.9933,76.9933,3900.0
2015-01-26 12:30:00,85.22,85.22,85.13,85.14,4800.0,76.9933,76.9933,76.912,76.9211,4800.0
2015-01-26 12:35:00,85.14,85.14,85.09,85.12,2100.0,76.9211,76.9211,76.8759,76.903,2100.0
2015-01-26 12:40:00,85.1,85.17,85.1,85.17,1100.0,76.8849,76.9482,76.8849,76.9482,1100.0
2015-01-26 12:45:00,85.15,85.18,85.15,85.18,700.0,76.9301,76.9572,76.9301,76.9572,700.0
2015-01-26 12:50:00,85.19,85.19,85.15,85.17,2800.0,76.9662,76.9662,76.9301,76.9482,2800.0
2015-01-26 12:55:00,85.17,85.17,85.12,85.16,1700.0,76.9482,76.9482,76.903,76.9391,1700.0
2015-01-26 13:00:00,85.16,85.2,85.11,85.17,1800.0,76.9391,76.9753,76.894,76.9482,1800.0
2015-01-26 13:05:00,85.18,85.19,85.1,85.12,3600.0,76.9572,76.9662,76.8849,76.903,3600.0
2015-01-26 13:10:00,85.1,85.13,85.1,85.12,800.0,76.8849,76.912,76.8849,76.903,800.0
2015-01-26 13:15:00,85.17,85.18,85.16,85.17,1700.0,76.9482,76.9572,76.9391,76.9482,1700.0
2015-01-26 13:20:00,85.17,85.17,85.15,85.15,1600.0,76.9482,76.9482,76.9301,76.9301,1600.0
2015-01-26 13:25:00,85.15,85.18,85.15,85.17,2700.0,76.9301,76.9572,76.9301,76.9482,2700.0
2015-01-26 13:30:00,85.17,85.2,85.17,85.18,2900.0,76.9482,76.9753,76.9482,76.9572,2900.0
2015-01-26 13:35:00,85.18,85.2,85.16,85.16,2000.0,76.9572,76.9753,76.9391,76.9391,2000.0
2015-01-26 13:40:00,85.17,85.19,85.17,85.19,2600.0,76.9482,76.9662,76.9482,76.9662,2600.0
2015-01-26 13:45:00,85.2,85.28,85.19,85.24,9700.0,76.9753,77.0476,76.9662,77.0114,9700.0
2015-01-26 13:50:00,85.24,85.25,85.21,85.21,4200.0,77.0114,77.0204,76.9843,76.9843,4200.0
2015-01-26 13:55:00,85.2,85.25,85.2,85.25,1300.0,76.9753,77.0204,76.9753,77.0204,1300.0
2015-01-26 14:00:00,85.29,85.3,85.27,85.27,1800.0,77.0566,77.0656,77.0385,77.0385,1800.0
2015-01-26 14:05:00,85.28,85.28,85.24,85.25,2000.0,77.0476,77.0476,77.0114,77.0204,2000.0
2015-01-26 14:10:00,85.25,85.25,85.16,85.16,3200.0,77.0204,77.0204,76.9391,76.9391,3200.0
2015-01-26 14:15:00,85.17,85.17,85.17,85.17,600.0,76.9482,76.9482,76.9482,76.9482,600.0
2015-01-26 14:20:00,85.17,85.19,85.15,85.16,2300.0,76.9482,76.9662,76.9301,76.9391,2300.0
2015-01-26 14:25:00,85.16,85.21,85.15,85.21,2500.0,76.9391,76.9843,76.9301,76.9843,2500.0
2015-01-26 14:30:00,85.2,85.23,85.2,85.23,1800.0,76.9753,77.0024,76.9753,77.0024,1800.0
2015-01-26 14:35:00,85.21,85.21,85.19,85.19,2000.0,76.9843,76.9843,76.9662,76.9662,2000.0
2015-01-26 14:40:00,85.22,85.25,85.17,85.17,2000.0,76.9933,77.0204,76.9482,76.9482,2000.0
2015-01-26 14:45:00,85.16,85.18,85.09,85.16,1500.0,76.9391,76.9572,76.8759,76.9391,1500.0
2015-01-26 14:50:00,85.18,85.18,85.16,85.16,900.0,76.9572,76.9572,76.9391,76.9391,900.0
2015-01-26 14:55:00,85.17,85.21,85.17,85.18,2500.0,76.9482,76.9843,76.9482,76.9572,2500.0
2015-01-26 15:00:00,85.17,85.17,85.16,85.17,1300.0,76.9482,76.9482,76.9391,76.9482,1300.0
2015-01-26 15:05:00,85.19,85.23,85.19,85.22,1700.0,76.9662,77.0024,76.9662,76.9933,1700.0
2015-01-26 15:10:00,85.22,85.22,85.18,85.18,4800.0,76.9933,76.9933,76.9572,76.9572,4800.0
2015-01-26 15:15:00,85.19,85.2,85.14,85.19,3800.0,76.9662,76.9753,76.9211,76.9662,3800.0
2015-01-26 15:20:00,85.19,85.25,85.19,85.2,3100.0,76.9662,77.0204,76.9662,76.9753,3100.0
2015-01-26 15:25:00,85.21,85.21,85.17,85.19,2300.0,76.9843,76.9843,76.9482,76.9662,2300.0
2015-01-26 15:30:00,85.2,85.21,85.16,85.19,5600.0,76.9753,76.9843,76.9391,76.9662,5600.0
2015-01-26 15:35:00,85.19,85.25,85.19,85.2,5200.0,76.9662,77.0204,76.9662,76.9753,5200.0
2015-01-26 15:40:00,85.2,85.22,85.12,85.14,7300.0,76.9753,76.9933,76.903,76.9211,7300.0
2015-01-26 15:45:00,85.15,85.26,85.14,85.2,15500.0,76.9301,77.0295,76.9211,76.9753,15500.0
2015-01-26 15:50:00,85.2,85.25,85.16,85.17,16100.0,76.9753,77.0204,76.9391,76.9482,16100.0
2015-01-26 15:55:00,85.17,85.2,85.14,85.19,36800.0,76.9482,76.9753,76.9211,76.9662,36800.0
2015-01-27 09:30:00,84.48,84.62,84.23,84.48,5700.0,76.3248,76.4513,76.0989,76.3248,5700.0
2015-01-27 09:35:00,84.41,84.98,84.36,84.98,22900.0,76.2615,76.7765,76.2164,76.7765,22900.0
2015-01-27 09:40:00,84.86,85.21,84.85,84.91,36200.0,76.6681,76.9843,76.6591,76.7133,36200.0
2015-01-27 09:45:00,84.91,85.05,84.75,85.05,2400.0,76.7133,76.8398,76.5687,76.8398,2400.0
2015-01-27 09:50:00,85.01,85.09,84.96,84.98,3000.0,76.8036,76.8759,76.7584,76.7765,3000.0
2015-01-27 09:55:00,85.05,85.25,85.04,85.25,2400.0,76.8398,77.0204,76.8307,77.0204,2400.0
2015-01-27 10:00:00,85.21,85.36,84.96,85.15,15700.0,76.9843,77.1198,76.7584,76.9301,15700.0
2015-01-27 10:05:00,85.15,85.19,85.07,85.11,4500.0,76.9301,76.9662,76.8578,76.894,4500.0
2015-01-27 10:10:00,85.14,85.18,85.11,85.14,1900.0,76.9211,76.9572,76.894,76.9211,1900.0
2015-01-27 10:15:00,85.12,85.12,85.08,85.12,2500.0,76.903,76.903,76.8669,76.903,2500.0
2015-01-27 10:20:00,85.11,85.13,85.02,85.04,2300.0,76.894,76.912,76.8127,76.8307,2300.0
2015-01-27 10:25:00,85.0,85.11,84.89,85.0,15000.0,76.7946,76.894,76.6952,76.7946,15000.0
2015-01-27 10:30:00,84.98,84.98,84.87,84.94,19900.0,76.7765,76.7765,76.6771,76.7404,19900.0
2015-01-27 10:35:00,84.94,85.03,84.88,84.93,17900.0,76.7404,76.8217,76.6862,76.7313,17900.0
2015-01-27 10:40:00,84.92,84.99,84.65,84.67,17900.0,76.7223,76.7855,76.4784,76.4964,17900.0
2015-01-27 10:45:00,84.65,84.68,84.59,84.64,2500.0,76.4784,76.5055,76.4242,76.4693,2500.0
2015-01-27 10:50:00,84.66,84.83,84.63,84.68,11900.0,76.4874,76.641,76.4603,76.5055,11900.0
2015-01-27 10:55:00,84.68,84.7,84.61,84.65,5300.0,76.5055,76.5235,76.4422,76.4784,5300.0
2015-01-27 11:00:00,84.7,84.72,84.67,84.72,1200.0,76.5235,76.5416,76.4964,76.5416,1200.0
2015-01-27 11:05:00,84.72,84.77,84.69,84.77,4200.0,76.5416,76.5868,76.5145,76.5868,4200.0
2015-01-27 11:10:00,84.77,84.77,84.7,84.71,3400.0,76.5868,76.5868,76.5235,76.5326,3400.0
2015-01-27 11:15:00,84.74,84.76,84.71,84.73,1000.0,76.5597,76.5778,76.5326,76.5506,1000.0
2015-01-27 11:20:00,84.74,84.77,84.7,84.7,3500.0,76.5597,76.5868,76.5235,76.5235,3500.0
2015-01-27 11:25:00,84.7,84.74,84.59,84.74,2200.0,76.5235,76.5597,76.4242,76.5597,2200.0
2015-01-27 11:30:00,84.73,84.76,84.7,84.74,1900.0,76.5506,76.5778,76.5235,76.5597,1900.0
2015-01-27 11:35:00,84.76,84.82,84.75,84.79,900.0,76.5778,76.632,76.5687,76.6049,900.0
2015-01-27 11:40:00,84.83,84.83,84.77,84.79,2000.0,76.641,76.641,76.5868,76.6049,2000.0
2015-01-27 11:45:00,84.79,84.91,84.79,84.91,2000.0,76.6049,76.7133,76.6049,76.7133,2000.0
2015-01-27 11:50:00,84.99,85.03,84.99,85.01,1600.0,76.7855,76.8217,76.7855,76.8036,1600.0
2015-01-27 11:55:00,84.99,85.03,84.86,84.86,2400.0,76.7855,76.8217,76.6681,76.6681,2400.0
2015-01-27 12:00:00,84.87,84.96,84.87,84.95,1000.0,76.6771,76.7584,76.6771,76.7494,1000.0
2015-01-27 12:05:00,84.99,84.99,84.92,84.97,1000.0,76.7855,76.7855,76.7223,76.7675,1000.0
2015-01-27 12:10:00,84.98,85.06,84.98,85.06,1300.0,76.7765,76.8488,76.7765,76.8488,1300.0
2015-01-27 12:15:00,85.05,85.15,85.0,85.14,5000.0,76.8398,76.9301,76.7946,76.9211,5000.0
2015-01-27 12:20:00,85.08,85.16,85.08,85.09,2400.0,76.8669,76.9391,76.8669,76.8759,2400.0
2015-01-27 12:25:00,85.1,85.19,85.1,85.17,4000.0,76.8849,76.9662,76.8849,76.9482,4000.0
2015-01-27 12:30:00,85.17,85.21,85.12,85.21,4900.0,76.9482,76.9843,76.903,76.9843,4900.0
2015-01-27 12:35:00,85.18,85.21,85.14,85.18,700.0,76.9572,76.9843,76.9211,76.9572,700.0
2015-01-27 12:40:00,85.19,85.23,85.19,85.23,800.0,76.9662,77.0024,76.9662,77.0024,800.0
2015-01-27 12:45:00,85.21,85.21,85.16,85.19,2100.0,76.9843,76.9843,76.9391,76.9662,2100.0
2015-01-27 12:50:00,85.2,85.21,85.14,85.15,1900.0,76.9753,76.9843,76.9211,76.9301,1900.0
2015-01-27 12:55:00,85.17,85.23,85.17,85.22,2300.0,76.9482,77.0024,76.9482,76.9933,2300.0
2015-01-27 13:00:00,85.27,85.27,85.18,85.24,1200.0,77.0385,77.0385,76.9572,77.0114,1200.0
2015-01-27 13:05:00,85.2,85.23,85.19,85.23,1800.0,76.9753,77.0024,76.9662,77.0024,1800.0
2015-01-27 13:10:00,85.25,85.27,85.25,85.27,1000.0,77.0204,77.0385,77.0204,77.0385,1000.0
2015-01-27 13:15:00,85.3,85.39,85.3,85.37,1900.0,77.0656,77.1469,77.0656,77.1289,1900.0
2015-01-27 13:20:00,85.37,85.48,85.37,85.45,2800.0,77.1289,77.2282,77.1289,77.2011,2800.0
2015-01-27 13:25:00,85.46,85.49,85.45,85.45,4300.0,77.2102,77.2373,77.2011,77.2011,4300.0
2015-01-27 13:30:00,85.45,85.48,85.41,85.45,4800.0,77.2011,77.2282,77.165,77.2011,4800.0
2015-01-27 13:35:00,85.44,85.49,85.44,85.49,1500.0,77.1921,77.2373,77.1921,77.2373,1500.0
2015-01-27 13:40:00,85.49,85.55,85.47,85.5,12500.0,77.2373,77.2915,77.2192,77.2463,12500.0
2015-01-27 13:45:00,85.5,85.52,85.5,85.52,1100.0,77.2463,77.2644,77.2463,77.2644,1100.0
2015-01-27 13:50:00,85.52,85.55,85.5,85.54,2700.0,77.2644,77.2915,77.2463,77.2825,2700.0
2015-01-27 13:55:00,85.5,85.52,85.48,85.48,3100.0,77.2463,77.2644,77.2282,77.2282,3100.0
2015-01-27 14:00:00,85.48,85.5,85.47,85.5,1300.0,77.2282,77.2463,77.2192,77.2463,1300.0
2015-01-27 14:05:00,85.47,85.56,85.46,85.54,3600.0,77.2192,77.3005,77.2102,77.2825,3600.0
2015-01-27 14:10:00,85.54,85.62,85.53,85.57,3100.0,77.2825,77.3547,77.2734,77.3096,3100.0
2015-01-27 14:15:00,85.56,85.7,85.56,85.7,7900.0,77.3005,77.427,77.3005,77.427,7900.0
2015-01-27 14:20:00,85.75,85.82,85.73,85.78,3000.0,77.4722,77.5354,77.4541,77.4993,3000.0
2015-01-27 14:25:00,85.79,85.94,85.79,85.82,6800.0,77.5083,77.6438,77.5083,77.5354,6800.0
2015-01-27 14:30:00,85.81,85.81,85.73,85.74,1600.0,77.5264,77.5264,77.4541,77.4631,1600.0
2015-01-27 14:35:00,85.73,85.77,85.69,85.77,1400.0,77.4541,77.4903,77.418,77.4903,1400.0
2015-01-27 14:40:00,85.74,85.74,85.69,85.73,1700.0,77.4631,77.4631,77.418,77.4541,1700.0
2015-01-27 14:45:00,85.76,85.76,85.69,85.74,1400.0,77.4812,77.4812,77.418,77.4631,1400.0
2015-01-27 14:50:00,85.74,85.76,85.61,85.61,3400.0,77.4631,77.4812,77.3457,77.3457,3400.0
2015-01-27 14:55:00,85.62,85.62,85.55,85.58,4100.0,77.3547,77.3547,77.2915,77.3186,4100.0
2015-01-27 15:00:00,85.58,85.61,85.56,85.6,2700.0,77.3186,77.3457,77.3005,77.3367,2700.0
2015-01-27 15:05:00,85.61,85.61,85.5,85.53,3900.0,77.3457,77.3457,77.2463,77.2734,3900.0
2015-01-27 15:10:00,85.56,85.58,85.55,85.58,1400.0,77.3005,77.3186,77.2915,77.3186,1400.0
2015-01-27 15:15:00,85.53,85.56,85.49,85.51,14300.0,77.2734,77.3005,77.2373,77.2553,14300.0
2015-01-27 15:20:00,85.51,85.52,85.41,85.47,14800.0,77.2553,77.2644,77.165,77.2192,14800.0
2015-01-27 15:25:00,85.48,85.51,85.37,85.37,7800.0,77.2282,77.2553,77.1289,77.1289,7800.0
2015-01-27 15:30:00,85.37,85.48,85.35,85.46,3800.0,77.1289,77.2282,77.1108,77.2102,3800.0
2015-01-27 15:35:00,85.49,85.49,85.36,85.38,6500.0,77.2373,77.2373,77.1198,77.1379,6500.0
2015-01-27 15:40:00,85.38,85.55,85.38,85.5,14500.0,77.1379,77.2915,77.1379,77.2463,14500.0
2015-01-27 15:45:00,85.47,85.56,85.38,85.38,16300.0,77.2192,77.3005,77.1379,77.1379,16300.0
2015-01-27 15:50:00,85.35,85.48,85.35,85.44,47200.0,77.1108,77.2282,77.1108,77.1921,47200.0
2015-01-27 15:55:00,85.45,85.5,85.39,85.44,37400.0,77.2011,77.2463,77.1469,77.1921,37400.0
2015-01-28 09:30:00,85.61,85.97,85.61,85.95,7900.0,77.3457,77.6709,77.3457,77.6529,7900.0
2015-01-28 09:35:00,85.89,85.89,85.57,85.82,3300.0,77.5987,77.5987,77.3096,77.5354,3300.0
2015-01-28 09:40:00,85.65,86.1,85.64,85.87,7300.0,77.3818,77.7884,77.3728,77.5806,7300.0
2015-01-28 09:45:00,85.91,86.13,85.91,86.02,2600.0,77.6167,77.8155,77.6167,77.7161,2600.0
2015-01-28 09:50:00,86.06,86.18,86.06,86.14,1600.0,77.7523,77.8607,77.7523,77.8245,1600.0
2015-01-28 09:55:00,86.09,86.3,86.07,86.11,3400.0,77.7794,77.9691,77.7613,77.7974,3400.0
2015-01-28 10:00:00,86.08,86.12,86.08,86.09,2300.0,77.7703,77.8065,77.7703,77.7794,2300.0
2015-01-28 10:05:00,86.07,86.12,85.94,85.94,9600.0,77.7613,77.8065,77.6438,77.6438,9600.0
2015-01-28 10:10:00,85.93,85.96,85.83,85.83,3300.0,77.6348,77.6619,77.5445,77.5445,3300.0
2015-01-28 10:15:00,85.77,85.77,85.64,85.65,3700.0,77.4903,77.4903,77.3728,77.3818,3700.0
2015-01-28 10:20:00,85.69,85.69,85.63,85.65,3300.0,77.418,77.418,77.3638,77.3818,3300.0
2015-01-28 10:25:00,85.6,85.63,85.55,85.55,2200.0,77.3367,77.3638,77.2915,77.2915,2200.0
2015-01-28 10:30:00,85.5,85.56,85.35,85.37,2700.0,77.2463,77.3005,77.1108,77.1289,2700.0
2015-01-28 10:35:00,85.34,85.36,85.29,85.29,1600.0,77.1018,77.1198,77.0566,77.0566,1600.0
2015-01-28 10:40:00,85.25,85.29,85.17,85.17,2500.0,77.0204,77.0566,76.9482,76.9482,2500.0
2015-01-28 10:45:00,85.15,85.15,85.03,85.07,1400.0,76.9301,76.9301,76.8217,76.8578,1400.0
2015-01-28 10:50:00,85.08,85.2,85.08,85.17,3000.0,76.8669,76.9753,76.8669,76.9482,3000.0
2015-01-28 10:55:00,85.16,85.18,85.07,85.16,8400.0,76.9391,76.9572,76.8578,76.9391,8400.0
2015-01-28 11:00:00,85.15,85.27,85.14,85.27,3200.0,76.9301,77.0385,76.9211,77.0385,3200.0
2015-01-28 11:05:00,85.33,85.42,85.33,85.4,2800.0,77.0927,77.174,77.0927,77.156,2800.0
2015-01-28 11:10:00,85.44,85.44,85.33,85.33,6500.0,77.1921,77.1921,77.0927,77.0927,6500.0
2015-01-28 11:15:00,85.33,85.33,85.24,85.29,7600.0,77.0927,77.0927,77.0114,77.0566,7600.0
2015-01-28 11:20:00,85.29,85.47,85.24,85.44,7000.0,77.0566,77.2192,77.0114,77.1921,7000.0
2015-01-28 11:25:00,85.45,85.55,85.4,85.51,3800.0,77.2011,77.2915,77.156,77.2553,3800.0
2015-01-28 11:30:00,85.55,85.56,85.49,85.56,2300.0,77.2915,77.3005,77.2373,77.3005,2300.0
2015-01-28 11:35:00,85.57,85.67,85.57,85.63,5400.0,77.3096,77.3999,77.3096,77.3638,5400.0
2015-01-28 11:40:00,85.63,85.71,85.63,85.69,3200.0,77.3638,77.436,77.3638,77.418,3200.0
2015-01-28 11:45:00,85.73,85.91,85.71,85.88,4100.0,77.4541,77.6167,77.436,77.5896,4100.0
2015-01-28 11:50:00,85.89,85.95,85.87,85.87,3300.0,77.5987,77.6529,77.5806,77.5806,3300.0
2015-01-28 11:55:00,85.88,85.98,85.86,85.96,6500.0,77.5896,77.68,77.5716,77.6619,6500.0
2015-01-28 12:00:00,85.97,86.11,85.97,86.1,2600.0,77.6709,77.7974,77.6709,77.7884,2600.0
2015-01-28 12:05:00,86.1,86.12,86.08,86.09,5300.0,77.7884,77.8065,77.7703,77.7794,5300.0
2015-01-28 12:10:00,86.07,86.07,86.03,86.07,2400.0,77.7613,77.7613,77.7252,77.7613,2400.0
2015-01-28 12:15:00,86.06,86.11,85.99,86.11,4500.0,77.7523,77.7974,77.689,77.7974,4500.0
2015-01-28 12:20:00,86.17,86.19,86.12,86.19,1900.0,77.8516,77.8697,77.8065,77.8697,1900.0
2015-01-28 12:25:00,86.17,86.21,86.12,86.14,4300.0,77.8516,77.8878,77.8065,77.8245,4300.0
2015-01-28 12:30:00,86.14,86.14,85.94,85.99,15300.0,77.8245,77.8245,77.6438,77.689,15300.0
2015-01-28 12:35:00,85.98,85.98,85.86,85.9,10700.0,77.68,77.68,77.5716,77.6077,10700.0
2015-01-28 12:40:00,85.95,86.05,85.95,86.05,1600.0,77.6529,77.7432,77.6529,77.7432,1600.0
2015-01-28 12:45:00,86.05,86.15,86.05,86.12,3900.0,77.7432,77.8336,77.7432,77.8065,3900.0
2015-01-28 12:50:00,86.14,86.19,86.09,86.11,4000.0,77.8245,77.8697,77.7794,77.7974,4000.0
2015-01-28 12:55:00,86.12,86.19,86.11,86.11,3200.0,77.8065,77.8697,77.7974,77.7974,3200.0
2015-01-28 13:00:00,86.12,86.14,86.08,86.13,1900.0,77.8065,77.8245,77.7703,77.8155,1900.0
2015-01-28 13:05:00,86.14,86.17,86.14,86.17,3600.0,77.8245,77.8516,77.8245,77.8516,3600.0
2015-01-28 13:10:00,86.18,86.21,86.1,86.12,4500.0,77.8607,77.8878,77.7884,77.8065,4500.0
2015-01-28 13:15:00,86.13,86.16,86.13,86.16,2000.0,77.8155,77.8426,77.8155,77.8426,2000.0
2015-01-28 13:20:00,86.13,86.16,86.12,86.14,2800.0,77.8155,77.8426,77.8065,77.8245,2800.0
2015-01-28 13:25:00,86.15,86.15,86.03,86.06,10200.0,77.8336,77.8336,77.7252,77.7523,10200.0
2015-01-28 13:30:00,86.05,86.13,86.05,86.13,1300.0,77.7432,77.8155,77.7432,77.8155,1300.0
2015-01-28 13:35:00,86.13,86.16,86.13,86.15,3000.0,77.8155,77.8426,77.8155,77.8336,3000.0
2015-01-28 13:40:00,86.15,86.15,86.06,86.1,6200.0,77.8336,77.8336,77.7523,77.7884,6200.0
2015-01-28 13:45:00,86.09,86.18,86.09,86.18,1300.0,77.7794,77.8607,77.7794,77.8607,1300.0
2015-01-28 13:50:00,86.16,86.2,86.13,86.15,3700.0,77.8426,77.8787,77.8155,77.8336,3700.0
2015-01-28 13:55:00,86.13,86.13,86.03,86.05,8300.0,77.8155,77.8155,77.7252,77.7432,8300.0
2015-01-28 14:00:00,86.07,86.31,86.07,86.24,7300.0,77.7613,77.9781,77.7613,77.9149,7300.0
2015-01-28 14:05:00,86.24,86.24,86.02,86.03,8700.0,77.9149,77.9149,77.7161,77.7252,8700.0
2015-01-28 14:10:00,86.03,86.07,85.91,86.07,9500.0,77.7252,77.7613,77.6167,77.7613,9500.0
2015-01-28 14:15:00,86.02,86.11,86.0,86.11,6900.0,77.7161,77.7974,77.698,77.7974,6900.0
2015-01-28 14:20:00,86.13,86.13,86.04,86.08,6700.0,77.8155,77.8155,77.7342,77.7703,6700.0
2015-01-28 14:25:00,86.1,86.13,85.93,85.96,8900.0,77.7884,77.8155,77.6348,77.6619,8900.0
2015-01-28 14:30:00,85.95,85.96,85.73,85.75,6000.0,77.6529,77.6619,77.4541,77.4722,6000.0
2015-01-28 14:35:00,85.77,85.88,85.77,85.87,4100.0,77.4903,77.5896,77.4903,77.5806,4100.0
2015-01-28 14:40:00,85.85,85.96,85.82,85.94,5800.0,77.5625,77.6619,77.5354,77.6438,5800.0
2015-01-28 14:45:00,85.93,86.04,85.93,85.98,4500.0,77.6348,77.7342,77.6348,77.68,4500.0
2015-01-28 14:50:00,85.98,86.1,85.94,86.09,3100.0,77.68,77.7884,77.6438,77.7794,3100.0
2015-01-28 14:55:00,86.11,86.11,86.0,86.03,5600.0,77.7974,77.7974,77.698,77.7252,5600.0
2015-01-28 15:00:00,86.03,86.09,86.0,86.03,5200.0,77.7252,77.7794,77.698,77.7252,5200.0
2015-01-28 15:05:00,86.03,86.06,85.9,85.93,5000.0,77.7252,77.7523,77.6077,77.6348,5000.0
2015-01-28 15:10:00,85.94,85.94,85.85,85.85,3000.0,77.6438,77.6438,77.5625,77.5625,3000.0
2015-01-28 15:15:00,85.81,85.83,85.6,85.63,6800.0,77.5264,77.5445,77.3367,77.3638,6800.0
2015-01-28 15:20:00,85.62,85.71,85.62,85.67,4100.0,77.3547,77.436,77.3547,77.3999,4100.0
2015-01-28 15:25:00,85.66,85.66,85.48,85.53,5700.0,77.3909,77.3909,77.2282,77.2734,5700.0
2015-01-28 15:30:00,85.53,85.54,85.38,85.38,7000.0,77.2734,77.2825,77.1379,77.1379,7000.0
2015-01-28 15:35:00,85.36,85.36,85.26,85.26,9100.0,77.1198,77.1198,77.0295,77.0295,9100.0
2015-01-28 15:40:00,85.25,85.26,85.07,85.18,10600.0,77.0204,77.0295,76.8578,76.9572,10600.0
2015-01-28 15:45:00,85.16,85.26,85.07,85.22,21900.0,76.9391,77.0295,76.8578,76.9933,21900.0
2015-01-28 15:50:00,85.2,85.25,85.12,85.21,14800.0,76.9753,77.0204,76.903,76.9843,14800.0
2015-01-28 15:55:00,85.2,85.31,85.19,85.23,43200.0,76.9753,77.0747,76.9662,77.0024,43200.0
2015-01-29 09:30:00,85.23,85.37,85.02,85.1,6000.0,77.0024,77.1289,76.8127,76.8849,6000.0
2015-01-29 09:35:00,85.02,85.02,84.64,84.82,5700.0,76.8127,76.8127,76.4693,76.632,5700.0
2015-01-29 09:40:00,84.75,84.81,84.51,84.51,1400.0,76.5687,76.6229,76.3519,76.3519,1400.0
2015-01-29 09:45:00,84.53,84.54,84.26,84.27,2500.0,76.37,76.379,76.126,76.1351,2500.0
2015-01-29 09:50:00,84.38,84.72,84.35,84.72,8500.0,76.2344,76.5416,76.2073,76.5416,8500.0
2015-01-29 09:55:00,84.81,84.92,84.65,84.92,3200.0,76.6229,76.7223,76.4784,76.7223,3200.0
2015-01-29 10:00:00,84.83,84.84,84.65,84.76,5000.0,76.641,76.65,76.4784,76.5778,5000.0
2015-01-29 10:05:00,84.81,84.81,84.66,84.7,6800.0,76.6229,76.6229,76.4874,76.5235,6800.0
2015-01-29 10:10:00,84.66,84.71,84.56,84.56,5800.0,76.4874,76.5326,76.3971,76.3971,5800.0
2015-01-29 10:15:00,84.55,84.65,84.51,84.63,8500.0,76.388,76.4784,76.3519,76.4603,8500.0
2015-01-29 10:20:00,84.66,84.68,84.5,84.51,6400.0,76.4874,76.5055,76.3428,76.3519,6400.0
2015-01-29 10:25:00,84.56,84.65,84.53,84.59,5200.0,76.3971,76.4784,76.37,76.4242,5200.0
2015-01-29 10:30:00,84.58,84.6,84.53,84.58,3600.0,76.4151,76.4332,76.37,76.4151,3600.0
2015-01-29 10:35:00,84.56,84.58,84.46,84.49,4500.0,76.3971,76.4151,76.3067,76.3338,4500.0
2015-01-29 10:40:00,84.47,84.49,84.29,84.31,4400.0,76.3157,76.3338,76.1531,76.1712,4400.0
2015-01-29 10:45:00,84.24,84.29,84.23,84.28,6500.0,76.1079,76.1531,76.0989,76.1441,6500.0
2015-01-29 10:50:00,84.28,84.3,84.16,84.19,4300.0,76.1441,76.1622,76.0357,76.0628,4300.0
2015-01-29 10:55:00,84.22,84.35,84.22,84.35,2100.0,76.0899,76.2073,76.0899,76.2073,2100.0
2015-01-29 11:00:00,84.33,84.34,84.17,84.21,4700.0,76.1893,76.1983,76.0447,76.0808,4700.0
2015-01-29 11:05:00,84.21,84.33,84.15,84.33,4000.0,76.0808,76.1893,76.0266,76.1893,4000.0
2015-01-29 11:10:00,84.33,84.5,84.33,84.5,3200.0,76.1893,76.3428,76.1893,76.3428,3200.0
2015-01-29 11:15:00,84.47,84.58,84.42,84.44,7100.0,76.3157,76.4151,76.2706,76.2886,7100.0
2015-01-29 11:20:00,84.45,84.63,84.45,84.6,5500.0,76.2977,76.4603,76.2977,76.4332,5500.0
2015-01-29 11:25:00,84.59,84.59,84.46,84.58,20700.0,76.4242,76.4242,76.3067,76.4151,20700.0
2015-01-29 11:30:00,84.58,84.68,84.58,84.66,8400.0,76.4151,76.5055,76.4151,76.4874,8400.0
2015-01-29 11:35:00,84.63,84.66,84.54,84.66,4900.0,76.4603,76.4874,76.379,76.4874,4900.0
2015-01-29 11:40:00,84.67,84.67,84.59,84.59,4500.0,76.4964,76.4964,76.4242,76.4242,4500.0
2015-01-29 11:45:00,84.61,84.63,84.53,84.55,4600.0,76.4422,76.4603,76.37,76.388,4600.0
2015-01-29 11:50:00,84.56,84.67,84.56,84.63,2600.0,76.3971,76.4964,76.3971,76.4603,2600.0
2015-01-29 11:55:00,84.64,84.64,84.57,84.59,1600.0,76.4693,76.4693,76.4061,76.4242,1600.0
2015-01-29 12:00:00,84.58,84.72,84.56,84.72,4300.0,76.4151,76.5416,76.3971,76.5416,4300.0
2015-01-29 12:05:00,84.72,84.8,84.71,84.72,3000.0,76.5416,76.6139,76.5326,76.5416,3000.0
2015-01-29 12:10:00,84.75,84.79,84.65,84.66,3500.0,76.5687,76.6049,76.4784,76.4874,3500.0
2015-01-29 12:15:00,84.66,84.71,84.64,84.69,2500.0,76.4874,76.5326,76.4693,76.5145,2500.0
2015-01-29 12:20:00,84.72,84.73,84.63,84.69,3600.0,76.5416,76.5506,76.4603,76.5145,3600.0
2015-01-29 12:25:00,84.67,84.68,84.6,84.66,3300.0,76.4964,76.5055,76.4332,76.4874,3300.0
2015-01-29 12:30:00,84.65,84.67,84.62,84.66,2700.0,76.4784,76.4964,76.4513,76.4874,2700.0
2015-01-29 12:35:00,84.65,84.65,84.57,84.59,4200.0,76.4784,76.4784,76.4061,76.4242,4200.0
2015-01-29 12:40:00,84.61,84.63,84.54,84.57,3400.0,76.4422,76.4603,76.379,76.4061,3400.0
2015-01-29 12:45:00,84.52,84.6,84.52,84.59,2200.0,76.3609,76.4332,76.3609,76.4242,2200.0
2015-01-29 12:50:00,84.58,84.6,84.53,84.59,2400.0,76.4151,76.4332,76.37,76.4242,2400.0
2015-01-29 12:55:00,84.57,84.64,84.52,84.6,2300.0,76.4061,76.4693,76.3609,76.4332,2300.0
2015-01-29 13:00:00,84.61,84.61,84.56,84.57,4200.0,76.4422,76.4422,76.3971,76.4061,4200.0
2015-01-29 13:05:00,84.54,84.6,84.51,84.53,3100.0,76.379,76.4332,76.3519,76.37,3100.0
2015-01-29 13:10:00,84.55,84.66,84.55,84.66,2100.0,76.388,76.4874,76.388,76.4874,2100.0
2015-01-29 13:15:00,84.68,84.76,84.68,84.75,3300.0,76.5055,76.5778,76.5055,76.5687,3300.0
2015-01-29 13:20:00,84.77,84.84,84.77,84.82,2200.0,76.5868,76.65,76.5868,76.632,2200.0
2015-01-29 13:25:00,84.82,84.93,84.82,84.93,6200.0,76.632,76.7313,76.632,76.7313,6200.0
2015-01-29 13:30:00,84.9,84.93,84.88,84.89,3000.0,76.7042,76.7313,76.6862,76.6952,3000.0
2015-01-29 13:35:00,84.91,85.03,84.91,85.02,3900.0,76.7133,76.8217,76.7133,76.8127,3900.0
2015-01-29 13:40:00,85.02,85.09,85.0,85.09,3800.0,76.8127,76.8759,76.7946,76.8759,3800.0
2015-01-29 13:45:00,85.08,85.09,85.01,85.08,4800.0,76.8669,76.8759,76.8036,76.8669,4800.0
2015-01-29 13:50:00,85.09,85.17,85.09,85.13,3000.0,76.8759,76.9482,76.8759,76.912,3000.0
2015-01-29 13:55:00,85.14,85.14,85.02,85.02,1700.0,76.9211,76.9211,76.8127,76.8127,1700.0
2015-01-29 14:00:00,85.02,85.05,85.01,85.02,4400.0,76.8127,76.8398,76.8036,76.8127,4400.0
2015-01-29 14:05:00,85.01,85.03,84.86,84.87,8800.0,76.8036,76.8217,76.6681,76.6771,8800.0
2015-01-29 14:10:00,84.87,84.87,84.8,84.84,5300.0,76.6771,76.6771,76.6139,76.65,5300.0
2015-01-29 14:15:00,84.84,84.87,84.81,84.81,5700.0,76.65,76.6771,76.6229,76.6229,5700.0
2015-01-29 14:20:00,84.78,84.85,84.75,84.83,11100.0,76.5958,76.6591,76.5687,76.641,11100.0
2015-01-29 14:25:00,84.85,84.94,84.85,84.94,6000.0,76.6591,76.7404,76.6591,76.7404,6000.0
2015-01-29 14:30:00,84.94,85.02,84.94,84.98,3800.0,76.7404,76.8127,76.7404,76.7765,3800.0
2015-01-29 14:35:00,84.98,84.99,84.91,84.95,3300.0,76.7765,76.7855,76.7133,76.7494,3300.0
2015-01-29 14:40:00,84.94,84.94,84.91,84.91,3000.0,76.7404,76.7404,76.7133,76.7133,3000.0
2015-01-29 14:45:00,84.93,84.95,84.88,84.9,4500.0,76.7313,76.7494,76.6862,76.7042,4500.0
2015-01-29 14:50:00,84.9,84.95,84.9,84.94,2300.0,76.7042,76.7494,76.7042,76.7404,2300.0
2015-01-29 14:55:00,84.94,84.95,84.88,84.91,3200.0,76.7404,76.7494,76.6862,76.7133,3200.0
2015-01-29 15:00:00,84.92,84.94,84.86,84.88,2000.0,76.7223,76.7404,76.6681,76.6862,2000.0
2015-01-29 15:05:00,84.91,85.01,84.91,85.01,5200.0,76.7133,76.8036,76.7133,76.8036,5200.0
2015-01-29 15:10:00,85.0,85.03,84.99,84.99,3600.0,76.7946,76.8217,76.7855,76.7855,3600.0
2015-01-29 15:15:00,85.03,85.09,84.96,85.07,3600.0,76.8217,76.8759,76.7584,76.8578,3600.0
2015-01-29 15:20:00,85.1,85.21,85.05,85.21,2600.0,76.8849,76.9843,76.8398,76.9843,2600.0
2015-01-29 15:25:00,85.21,85.27,85.14,85.15,3600.0,76.9843,77.0385,76.9211,76.9301,3600.0
2015-01-29 15:30:00,85.17,85.23,85.14,85.19,6200.0,76.9482,77.0024,76.9211,76.9662,6200.0
2015-01-29 15:35:00,85.19,85.33,85.17,85.3,10000.0,76.9662,77.0927,76.9482,77.0656,10000.0
2015-01-29 15:40:00,85.31,85.38,85.26,85.28,5200.0,77.0747,77.1379,77.0295,77.0476,5200.0
2015-01-29 15:45:00,85.29,85.29,85.16,85.18,14900.0,77.0566,77.0566,76.9391,76.9572,14900.0
2015-01-29 15:50:00,85.19,85.25,85.15,85.25,4300.0,76.9662,77.0204,76.9301,77.0204,4300.0
2015-01-29 15:55:00,85.25,85.29,85.17,85.23,33000.0,77.0204,77.0566,76.9482,77.0024,33000.0
2015-01-30 09:30:00,84.43,84.68,84.17,84.31,9300.0,76.2796,76.5055,76.0447,76.1712,9300.0
2015-01-30 09:35:00,84.42,84.86,84.34,84.77,3800.0,76.2706,76.6681,76.1983,76.5868,3800.0
2015-01-30 09:40:00,84.7,84.74,84.7,84.73,800.0,76.5235,76.5597,76.5235,76.5506,800.0
2015-01-30 09:45:00,84.73,84.79,84.54,84.54,3100.0,76.5506,76.6049,76.379,76.379,3100.0
2015-01-30 09:50:00,84.5,84.57,84.46,84.51,1100.0,76.3428,76.4061,76.3067,76.3519,1100.0
2015-01-30 09:55:00,84.45,84.49,84.29,84.29,2000.0,76.2977,76.3338,76.1531,76.1531,2000.0
2015-01-30 10:00:00,84.31,84.41,84.23,84.33,3500.0,76.1712,76.2615,76.0989,76.1893,3500.0
2015-01-30 10:05:00,84.4,84.44,84.24,84.35,2200.0,76.2525,76.2886,76.1079,76.2073,2200.0
2015-01-30 10:10:00,84.34,84.42,84.24,84.29,3900.0,76.1983,76.2706,76.1079,76.1531,3900.0
2015-01-30 10:15:00,84.35,84.44,84.35,84.4,1500.0,76.2073,76.2886,76.2073,76.2525,1500.0
2015-01-30 10:20:00,84.38,84.42,84.32,84.39,3600.0,76.2344,76.2706,76.1802,76.2435,3600.0
2015-01-30 10:25:00,84.36,84.41,84.34,84.34,1600.0,76.2164,76.2615,76.1983,76.1983,1600.0
2015-01-30 10:30:00,84.29,84.29,84.17,84.18,1600.0,76.1531,76.1531,76.0447,76.0537,1600.0
2015-01-30 10:35:00,84.16,84.21,84.13,84.21,1600.0,76.0357,76.0808,76.0086,76.0808,1600.0
2015-01-30 10:40:00,84.16,84.32,84.14,84.27,1600.0,76.0357,76.1802,76.0176,76.1351,1600.0
2015-01-30 10:45:00,84.32,84.42,84.31,84.42,800.0,76.1802,76.2706,76.1712,76.2706,800.0
2015-01-30 10:50:00,84.39,84.39,84.31,84.35,1800.0,76.2435,76.2435,76.1712,76.2073,1800.0
2015-01-30 10:55:00,84.29,84.35,84.24,84.33,1300.0,76.1531,76.2073,76.1079,76.1893,1300.0
2015-01-30 11:00:00,84.36,84.57,84.36,84.57,1300.0,76.2164,76.4061,76.2164,76.4061,1300.0
2015-01-30 11:05:00,84.53,84.58,84.42,84.42,2800.0,76.37,76.4151,76.2706,76.2706,2800.0
2015-01-30 11:10:00,84.41,84.43,84.21,84.27,7300.0,76.2615,76.2796,76.0808,76.1351,7300.0
2015-01-30 11:15:00,84.26,84.27,84.21,84.24,3000.0,76.126,76.1351,76.0808,76.1079,3000.0
2015-01-30 11:20:00,84.28,84.31,84.23,84.3,3200.0,76.1441,76.1712,76.0989,76.1622,3200.0
2015-01-30 11:25:00,84.3,84.43,84.28,84.42,3400.0,76.1622,76.2796,76.1441,76.2706,3400.0
2015-01-30 11:30:00,84.37,84.42,84.36,84.41,1500.0,76.2254,76.2706,76.2164,76.2615,1500.0
2015-01-30 11:35:00,84.38,84.39,84.33,84.37,3700.0,76.2344,76.2435,76.1893,76.2254,3700.0
2015-01-30 11:40:00,84.37,84.38,84.27,84.35,4200.0,76.2254,76.2344,76.1351,76.2073,4200.0
2015-01-30 11:45:00,84.3,84.37,84.29,84.31,4700.0,76.1622,76.2254,76.1531,76.1712,4700.0
2015-01-30 11:50:00,84.3,84.33,84.27,84.3,1700.0,76.1622,76.1893,76.1351,76.1622,1700.0
2015-01-30 11:55:00,84.3,84.52,84.3,84.52,4200.0,76.1622,76.3609,76.1622,76.3609,4200.0
2015-01-30 12:00:00,84.55,84.67,84.55,84.64,3400.0,76.388,76.4964,76.388,76.4693,3400.0
2015-01-30 12:05:00,84.67,84.67,84.63,84.65,1400.0,76.4964,76.4964,76.4603,76.4784,1400.0
2015-01-30 12:10:00,84.64,84.79,84.64,84.79,3300.0,76.4693,76.6049,76.4693,76.6049,3300.0
2015-01-30 12:15:00,84.8,84.88,84.8,84.86,3300.0,76.6139,76.6862,76.6139,76.6681,3300.0
2015-01-30 12:20:00,84.85,84.94,84.83,84.9,2700.0,76.6591,76.7404,76.641,76.7042,2700.0
2015-01-30 12:25:00,84.91,84.95,84.87,84.87,2900.0,76.7133,76.7494,76.6771,76.6771,2900.0
2015-01-30 12:30:00,84.89,84.89,84.85,84.87,1700.0,76.6952,76.6952,76.6591,76.6771,1700.0
2015-01-30 12:35:00,84.85,84.88,84.8,84.82,3900.0,76.6591,76.6862,76.6139,76.632,3900.0
2015-01-30 12:40:00,84.82,84.86,84.82,84.84,2500.0,76.632,76.6681,76.632,76.65,2500.0
2015-01-30 12:45:00,84.85,84.86,84.79,84.82,7900.0,76.6591,76.6681,76.6049,76.632,7900.0
2015-01-30 12:50:00,84.82,84.89,84.81,84.82,4600.0,76.632,76.6952,76.6229,76.632,4600.0
2015-01-30 12:55:00,84.78,84.82,84.75,84.82,4800.0,76.5958,76.632,76.5687,76.632,4800.0
2015-01-30 13:00:00,84.84,84.89,84.84,84.88,1900.0,76.65,76.6952,76.65,76.6862,1900.0
2015-01-30 13:05:00,84.89,84.89,84.79,84.83,6700.0,76.6952,76.6952,76.6049,76.641,6700.0
2015-01-30 13:10:00,84.84,84.84,84.79,84.79,7700.0,76.65,76.65,76.6049,76.6049,7700.0
2015-01-30 13:15:00,84.77,84.77,84.7,84.73,2300.0,76.5868,76.5868,76.5235,76.5506,2300.0
2015-01-30 13:20:00,84.7,84.79,84.7,84.75,6200.0,76.5235,76.6049,76.5235,76.5687,6200.0
2015-01-30 13:25:00,84.73,84.94,84.73,84.94,3300.0,76.5506,76.7404,76.5506,76.7404,3300.0
2015-01-30 13:30:00,84.92,85.03,84.91,85.03,2100.0,76.7223,76.8217,76.7133,76.8217,2100.0
2015-01-30 13:35:00,85.03,85.04,84.92,84.92,2000.0,76.8217,76.8307,76.7223,76.7223,2000.0
2015-01-30 13:40:00,84.91,85.0,84.84,85.0,3500.0,76.7133,76.7946,76.65,76.7946,3500.0
2015-01-30 13:45:00,85.02,85.07,84.98,85.07,1700.0,76.8127,76.8578,76.7765,76.8578,1700.0
2015-01-30 13:50:00,85.05,85.05,85.01,85.03,3000.0,76.8398,76.8398,76.8036,76.8217,3000.0
2015-01-30 13:55:00,84.98,85.08,84.98,85.06,4100.0,76.7765,76.8669,76.7765,76.8488,4100.0
2015-01-30 14:00:00,85.09,85.09,84.95,84.98,3500.0,76.8759,76.8759,76.7494,76.7765,3500.0
2015-01-30 14:05:00,84.97,85.01,84.92,84.99,4700.0,76.7675,76.8036,76.7223,76.7855,4700.0
2015-01-30 14:10:00,84.96,84.96,84.91,84.94,1800.0,76.7584,76.7584,76.7133,76.7404,1800.0
2015-01-30 14:15:00,84.93,85.06,84.9,85.06,3000.0,76.7313,76.8488,76.7042,76.8488,3000.0
2015-01-30 14:20:00,85.03,85.13,85.03,85.12,2400.0,76.8217,76.912,76.8217,76.903,2400.0
2015-01-30 14:25:00,85.14,85.16,85.14,85.16,2500.0,76.9211,76.9391,76.9211,76.9391,2500.0
2015-01-30 14:30:00,85.17,85.22,85.11,85.13,3000.0,76.9482,76.9933,76.894,76.912,3000.0
2015-01-30 14:35:00,85.15,85.17,85.04,85.05,4200.0,76.9301,76.9482,76.8307,76.8398,4200.0
2015-01-30 14:40:00,85.05,85.06,84.98,84.99,3000.0,76.8398,76.8488,76.7765,76.7855,3000.0
2015-01-30 14:45:00,84.99,84.99,84.76,84.77,4500.0,76.7855,76.7855,76.5778,76.5868,4500.0
2015-01-30 14:50:00,84.78,84.78,84.62,84.68,9500.0,76.5958,76.5958,76.4513,76.5055,9500.0
2015-01-30 14:55:00,84.69,84.69,84.61,84.64,3000.0,76.5145,76.5145,76.4422,76.4693,3000.0
2015-01-30 15:00:00,84.65,84.71,84.64,84.7,13700.0,76.4784,76.5326,76.4693,76.5235,13700.0
2015-01-30 15:05:00,84.67,84.71,84.49,84.53,6200.0,76.4964,76.5326,76.3338,76.37,6200.0
2015-01-30 15:10:00,84.5,84.8,84.48,84.72,14800.0,76.3428,76.6139,76.3248,76.5416,14800.0
2015-01-30 15:15:00,84.73,84.73,84.46,84.46,3400.0,76.5506,76.5506,76.3067,76.3067,3400.0
2015-01-30 15:20:00,84.43,84.55,84.35,84.52,4500.0,76.2796,76.388,76.2073,76.3609,4500.0
2015-01-30 15:25:00,84.48,84.66,84.42,84.66,3700.0,76.3248,76.4874,76.2706,76.4874,3700.0
2015-01-30 15:30:00,84.61,84.61,84.48,84.52,5700.0,76.4422,76.4422,76.3248,76.3609,5700.0
2015-01-30 15:35:00,84.53,84.67,84.51,84.58,8300.0,76.37,76.4964,76.3519,76.4151,8300.0
2015-01-30 15:40:00,84.57,84.58,84.36,84.45,10800.0,76.4061,76.4151,76.2164,76.2977,10800.0
2015-01-30 15:45:00,84.48,84.59,84.46,84.54,21000.0,76.3248,76.4242,76.3067,76.379,21000.0
2015-01-30 15:50:00,84.5,84.54,84.42,84.52,20900.0,76.3428,76.379,76.2706,76.3609,20900.0
2015-01-30 15:55:00,84.5,84.53,84.37,84.44,35300.0,76.3428,76.37,76.2254,76.2886,35300.0
2015-02-02 09:30:00,84.41,84.68,84.07,84.07,10400.0,76.2615,76.5055,75.9544,75.9544,10400.0
2015-02-02 09:35:00,84.17,84.24,83.96,84.01,4100.0,76.0447,76.1079,75.855,75.9002,4100.0
2015-02-02 09:40:00,83.91,83.91,83.54,83.69,4400.0,75.8098,75.8098,75.4755,75.611,4400.0
2015-02-02 09:45:00,83.71,83.76,83.65,83.72,1400.0,75.6291,75.6743,75.5749,75.6381,1400.0
2015-02-02 09:50:00,83.65,83.72,83.49,83.49,6600.0,75.5749,75.6381,75.4303,75.4303,6600.0
2015-02-02 09:55:00,83.55,83.59,83.27,83.32,4800.0,75.4846,75.5207,75.2316,75.2768,4800.0
2015-02-02 10:00:00,83.27,83.3,83.11,83.15,9300.0,75.2316,75.2587,75.087,75.1232,9300.0
2015-02-02 10:05:00,83.15,83.15,82.92,82.96,7800.0,75.1232,75.1232,74.9154,74.9515,7800.0
2015-02-02 10:10:00,82.96,83.08,82.87,82.97,6400.0,74.9515,75.0599,74.8702,74.9605,6400.0
2015-02-02 10:15:00,83.03,83.1,82.98,83.07,5500.0,75.0148,75.078,74.9696,75.0509,5500.0
2015-02-02 10:20:00,83.12,83.17,83.06,83.06,3300.0,75.0961,75.1412,75.0419,75.0419,3300.0
2015-02-02 10:25:00,83.03,83.17,83.03,83.1,5200.0,75.0148,75.1412,75.0148,75.078,5200.0
2015-02-02 10:30:00,83.03,83.1,82.91,82.99,5200.0,75.0148,75.078,74.9063,74.9786,5200.0
2015-02-02 10:35:00,83.02,83.22,83.01,83.17,3200.0,75.0057,75.1864,74.9967,75.1412,3200.0
2015-02-02 10:40:00,83.17,83.34,83.17,83.26,6200.0,75.1412,75.2948,75.1412,75.2226,6200.0
2015-02-02 10:45:00,83.26,83.26,83.12,83.19,5500.0,75.2226,75.2226,75.0961,75.1593,5500.0
2015-02-02 10:50:00,83.19,83.45,83.19,83.42,3600.0,75.1593,75.3942,75.1593,75.3671,3600.0
2015-02-02 10:55:00,83.46,83.53,83.39,83.46,4300.0,75.4032,75.4665,75.34,75.4032,4300.0
2015-02-02 11:00:00,83.46,83.65,83.42,83.61,25900.0,75.4032,75.5749,75.3671,75.5388,25900.0
2015-02-02 11:05:00,83.65,83.89,83.62,83.89,9100.0,75.5749,75.7917,75.5478,75.7917,9100.0
2015-02-02 11:10:00,83.92,84.05,83.88,83.95,21100.0,75.8188,75.9363,75.7827,75.8459,21100.0
2015-02-02 11:15:00,83.95,84.02,83.91,83.92,4100.0,75.8459,75.9092,75.8098,75.8188,4100.0
2015-02-02 11:20:00,83.92,84.03,83.92,83.97,3900.0,75.8188,75.9182,75.8188,75.864,3900.0
2015-02-02 11:25:00,83.98,84.07,83.86,84.06,5000.0,75.873,75.9544,75.7646,75.9453,5000.0
2015-02-02 11:30:00,84.1,84.21,84.1,84.2,5100.0,75.9815,76.0808,75.9815,76.0718,5100.0
2015-02-02 11:35:00,84.27,84.39,84.24,84.32,3900.0,76.1351,76.2435,76.1079,76.1802,3900.0
2015-02-02 11:40:00,84.33,84.41,84.32,84.37,2400.0,76.1893,76.2615,76.1802,76.2254,2400.0
2015-02-02 11:45:00,84.41,84.43,84.34,84.37,5700.0,76.2615,76.2796,76.1983,76.2254,5700.0
2015-02-02 11:50:00,84.37,84.48,84.35,84.35,9600.0,76.2254,76.3248,76.2073,76.2073,9600.0
2015-02-02 11:55:00,84.34,84.35,84.25,84.29,3100.0,76.1983,76.2073,76.117,76.1531,3100.0
2015-02-02 12:00:00,84.27,84.31,84.1,84.1,2800.0,76.1351,76.1712,75.9815,75.9815,2800.0
2015-02-02 12:05:00,84.12,84.12,83.99,84.0,3200.0,75.9995,75.9995,75.8821,75.8911,3200.0
2015-02-02 12:10:00,84.03,84.03,83.98,84.0,1200.0,75.9182,75.9182,75.873,75.8911,1200.0
2015-02-02 12:15:00,83.96,84.07,83.95,84.07,2400.0,75.855,75.9544,75.8459,75.9544,2400.0
2015-02-02 12:20:00,84.1,84.12,83.89,83.89,2300.0,75.9815,75.9995,75.7917,75.7917,2300.0
2015-02-02 12:25:00,83.89,84.0,83.88,84.0,1700.0,75.7917,75.8911,75.7827,75.8911,1700.0
2015-02-02 12:30:00,83.99,83.99,83.92,83.93,1800.0,75.8821,75.8821,75.8188,75.8279,1800.0
2015-02-02 12:35:00,83.92,84.0,83.9,84.0,1400.0,75.8188,75.8911,75.8008,75.8911,1400.0
2015-02-02 12:40:00,84.04,84.05,83.98,84.04,1200.0,75.9273,75.9363,75.873,75.9273,1200.0
2015-02-02 12:45:00,84.01,84.01,83.85,83.85,1500.0,75.9002,75.9002,75.7556,75.7556,1500.0
2015-02-02 12:50:00,83.79,83.87,83.79,83.86,2000.0,75.7014,75.7737,75.7014,75.7646,2000.0
2015-02-02 12:55:00,83.84,83.89,83.78,83.78,3000.0,75.7466,75.7917,75.6924,75.6924,3000.0
2015-02-02 13:00:00,83.78,83.84,83.72,83.75,3300.0,75.6924,75.7466,75.6381,75.6652,3300.0
2015-02-02 13:05:00,83.8,83.83,83.78,83.83,1900.0,75.7104,75.7375,75.6924,75.7375,1900.0
2015-02-02 13:10:00,83.85,83.88,83.84,83.86,1200.0,75.7556,75.7827,75.7466,75.7646,1200.0
2015-02-02 13:15:00,83.82,83.83,83.72,83.74,2100.0,75.7285,75.7375,75.6381,75.6562,2100.0
2015-02-02 13:20:00,83.81,83.95,83.81,83.95,1600.0,75.7195,75.8459,75.7195,75.8459,1600.0
2015-02-02 13:25:00,83.94,83.94,83.87,83.9,1900.0,75.8369,75.8369,75.7737,75.8008,1900.0
2015-02-02 13:30:00,83.94,84.02,83.86,83.86,2700.0,75.8369,75.9092,75.7646,75.7646,2700.0
2015-02-02 13:35:00,83.81,83.81,83.69,83.69,3500.0,75.7195,75.7195,75.611,75.611,3500.0
2015-02-02 13:40:00,83.7,83.74,83.62,83.62,3600.0,75.6201,75.6562,75.5478,75.5478,3600.0
2015-02-02 13:45:00,83.67,83.7,83.66,83.68,1900.0,75.593,75.6201,75.5839,75.602,1900.0
2015-02-02 13:50:00,83.67,83.7,83.64,83.64,1500.0,75.593,75.6201,75.5659,75.5659,1500.0
2015-02-02 13:55:00,83.58,83.58,83.47,83.47,2800.0,75.5117,75.5117,75.4123,75.4123,2800.0
2015-02-02 14:00:00,83.5,83.64,83.5,83.64,2600.0,75.4394,75.5659,75.4394,75.5659,2600.0
2015-02-02 14:05:00,83.67,83.83,83.67,83.79,2300.0,75.593,75.7375,75.593,75.7014,2300.0
2015-02-02 14:10:00,83.77,83.82,83.75,83.81,1900.0,75.6833,75.7285,75.6652,75.7195,1900.0
2015-02-02 14:15:00,83.84,83.94,83.82,83.94,2900.0,75.7466,75.8369,75.7285,75.8369,2900.0
2015-02-02 14:20:00,83.97,83.99,83.9,83.97,3200.0,75.864,75.8821,75.8008,75.864,3200.0
2015-02-02 14:25:00,83.92,84.03,83.9,84.03,3100.0,75.8188,75.9182,75.8008,75.9182,3100.0
2015-02-02 14:30:00,84.06,84.11,83.98,84.01,3700.0,75.9453,75.9905,75.873,75.9002,3700.0
2015-02-02 14:35:00,84.03,84.06,83.66,83.86,23000.0,75.9182,75.9453,75.5839,75.7646,23000.0
2015-02-02 14:40:00,83.84,83.86,83.78,83.82,9300.0,75.7466,75.7646,75.6924,75.7285,9300.0
2015-02-02 14:45:00,83.82,83.82,83.55,83.57,6300.0,75.7285,75.7285,75.4846,75.5026,6300.0
2015-02-02 14:50:00,83.6,83.79,83.6,83.72,3400.0,75.5297,75.7014,75.5297,75.6381,3400.0
2015-02-02 14:55:00,83.72,83.73,83.63,83.64,4700.0,75.6381,75.6472,75.5568,75.5659,4700.0
2015-02-02 15:00:00,83.65,83.72,83.61,83.67,4700.0,75.5749,75.6381,75.5388,75.593,4700.0
2015-02-02 15:05:00,83.73,83.8,83.66,83.8,5700.0,75.6472,75.7104,75.5839,75.7104,5700.0
2015-02-02 15:10:00,83.83,83.91,83.83,83.88,5500.0,75.7375,75.8098,75.7375,75.7827,5500.0
2015-02-02 15:15:00,83.88,83.89,83.71,83.75,8700.0,75.7827,75.7917,75.6291,75.6652,8700.0
2015-02-02 15:20:00,83.77,83.89,83.77,83.83,5700.0,75.6833,75.7917,75.6833,75.7375,5700.0
2015-02-02 15:25:00,83.82,83.84,83.79,83.84,6000.0,75.7285,75.7466,75.7014,75.7466,6000.0
2015-02-02 15:30:00,83.84,83.87,83.79,83.79,13000.0,75.7466,75.7737,75.7014,75.7014,13000.0
2015-02-02 15:35:00,83.82,84.05,83.79,84.05,35600.0,75.7285,75.9363,75.7014,75.9363,35600.0
2015-02-02 15:40:00,84.06,84.38,84.05,84.3,17600.0,75.9453,76.2344,75.9363,76.1622,17600.0
2015-02-02 15:45:00,84.33,84.47,84.33,84.41,15300.0,76.1893,76.3157,76.1893,76.2615,15300.0
2015-02-02 15:50:00,84.43,84.5,84.35,84.36,16800.0,76.2796,76.3428,76.2073,76.2164,16800.0
2015-02-02 15:55:00,84.39,84.49,84.3,84.46,28800.0,76.2435,76.3338,76.1622,76.3067,28800.0
2015-02-03 09:30:00,85.14,85.14,84.82,85.09,5900.0,76.9211,76.9211,76.632,76.8759,5900.0
2015-02-03 09:35:00,85.14,85.28,85.08,85.28,1800.0,76.9211,77.0476,76.8669,77.0476,1800.0
2015-02-03 09:40:00,85.29,85.56,85.19,85.38,6200.0,77.0566,77.3005,76.9662,77.1379,6200.0
2015-02-03 09:45:00,85.4,85.47,85.27,85.36,3800.0,77.156,77.2192,77.0385,77.1198,3800.0
2015-02-03 09:50:00,85.35,85.35,85.1,85.18,8600.0,77.1108,77.1108,76.8849,76.9572,8600.0
2015-02-03 09:55:00,85.2,85.29,84.98,85.13,4700.0,76.9753,77.0566,76.7765,76.912,4700.0
2015-02-03 10:00:00,85.18,85.21,85.0,85.09,4000.0,76.9572,76.9843,76.7946,76.8759,4000.0
2015-02-03 10:05:00,85.11,85.13,84.94,84.94,2100.0,76.894,76.912,76.7404,76.7404,2100.0
2015-02-03 10:10:00,84.94,85.01,84.87,84.89,4200.0,76.7404,76.8036,76.6771,76.6952,4200.0
2015-02-03 10:15:00,84.91,84.94,84.84,84.92,2600.0,76.7133,76.7404,76.65,76.7223,2600.0
2015-02-03 10:20:00,84.87,85.02,84.87,85.0,2200.0,76.6771,76.8127,76.6771,76.7946,2200.0
2015-02-03 10:25:00,85.0,85.08,85.0,85.08,1500.0,76.7946,76.8669,76.7946,76.8669,1500.0
2015-02-03 10:30:00,85.15,85.15,85.02,85.04,2700.0,76.9301,76.9301,76.8127,76.8307,2700.0
2015-02-03 10:35:00,85.06,85.09,84.98,85.02,2500.0,76.8488,76.8759,76.7765,76.8127,2500.0
2015-02-03 10:40:00,85.1,85.15,85.06,85.15,1900.0,76.8849,76.9301,76.8488,76.9301,1900.0
2015-02-03 10:45:00,85.1,85.1,84.95,85.01,2100.0,76.8849,76.8849,76.7494,76.8036,2100.0
2015-02-03 10:50:00,84.98,85.0,84.87,84.99,3200.0,76.7765,76.7946,76.6771,76.7855,3200.0
2015-02-03 10:55:00,84.97,84.97,84.73,84.73,3700.0,76.7675,76.7675,76.5506,76.5506,3700.0
2015-02-03 11:00:00,84.73,84.79,84.72,84.75,5500.0,76.5506,76.6049,76.5416,76.5687,5500.0
2015-02-03 11:05:00,84.71,84.89,84.71,84.89,1200.0,76.5326,76.6952,76.5326,76.6952,1200.0
2015-02-03 11:10:00,84.86,84.92,84.77,84.92,4400.0,76.6681,76.7223,76.5868,76.7223,4400.0
2015-02-03 11:15:00,84.92,84.98,84.87,84.88,3100.0,76.7223,76.7765,76.6771,76.6862,3100.0
2015-02-03 11:20:00,84.88,84.93,84.64,84.66,7600.0,76.6862,76.7313,76.4693,76.4874,7600.0
2015-02-03 11:25:00,84.66,84.71,84.55,84.59,11200.0,76.4874,76.5326,76.388,76.4242,11200.0
2015-02-03 11:30:00,84.63,84.75,84.63,84.75,1800.0,76.4603,76.5687,76.4603,76.5687,1800.0
2015-02-03 11:35:00,84.75,84.88,84.71,84.88,2700.0,76.5687,76.6862,76.5326,76.6862,2700.0
2015-02-03 11:40:00,84.91,85.08,84.86,85.07,2100.0,76.7133,76.8669,76.6681,76.8578,2100.0
2015-02-03 11:45:00,85.08,85.08,84.87,84.92,5500.0,76.8669,76.8669,76.6771,76.7223,5500.0
2015-02-03 11:50:00,84.92,84.92,84.71,84.71,6900.0,76.7223,76.7223,76.5326,76.5326,6900.0
2015-02-03 11:55:00,84.71,84.71,84.55,84.6,3300.0,76.5326,76.5326,76.388,76.4332,3300.0
2015-02-03 12:00:00,84.56,84.62,84.53,84.59,5300.0,76.3971,76.4513,76.37,76.4242,5300.0
2015-02-03 12:05:00,84.58,84.66,84.55,84.65,4500.0,76.4151,76.4874,76.388,76.4784,4500.0
2015-02-03 12:10:00,84.69,84.77,84.69,84.77,3700.0,76.5145,76.5868,76.5145,76.5868,3700.0
2015-02-03 12:15:00,84.76,84.77,84.64,84.65,6400.0,76.5778,76.5868,76.4693,76.4784,6400.0
2015-02-03 12:20:00,84.68,84.69,84.62,84.62,1800.0,76.5055,76.5145,76.4513,76.4513,1800.0
2015-02-03 12:25:00,84.64,84.72,84.64,84.71,1800.0,76.4693,76.5416,76.4693,76.5326,1800.0
2015-02-03 12:30:00,84.69,84.69,84.55,84.65,5000.0,76.5145,76.5145,76.388,76.4784,5000.0
2015-02-03 12:35:00,84.66,84.73,84.66,84.72,1200.0,76.4874,76.5506,76.4874,76.5416,1200.0
2015-02-03 12:40:00,84.74,84.81,84.71,84.81,1800.0,76.5597,76.6229,76.5326,76.6229,1800.0
2015-02-03 12:45:00,84.86,84.86,84.79,84.84,1600.0,76.6681,76.6681,76.6049,76.65,1600.0
2015-02-03 12:50:00,84.83,84.85,84.75,84.85,1800.0,76.641,76.6591,76.5687,76.6591,1800.0
2015-02-03 12:55:00,84.92,84.92,84.82,84.87,1300.0,76.7223,76.7223,76.632,76.6771,1300.0
2015-02-03 13:00:00,84.87,84.91,84.86,84.9,1300.0,76.6771,76.7133,76.6681,76.7042,1300.0
2015-02-03 13:05:00,84.87,84.88,84.85,84.88,1100.0,76.6771,76.6862,76.6591,76.6862,1100.0
2015-02-03 13:10:00,84.87,84.99,84.87,84.98,2200.0,76.6771,76.7855,76.6771,76.7765,2200.0
2015-02-03 13:15:00,84.95,84.99,84.93,84.99,1400.0,76.7494,76.7855,76.7313,76.7855,1400.0
2015-02-03 13:20:00,84.99,85.1,84.99,85.03,4800.0,76.7855,76.8849,76.7855,76.8217,4800.0
2015-02-03 13:25:00,85.04,85.05,84.97,84.98,2600.0,76.8307,76.8398,76.7675,76.7765,2600.0
2015-02-03 13:30:00,85.01,85.08,85.01,85.04,1500.0,76.8036,76.8669,76.8036,76.8307,1500.0
2015-02-03 13:35:00,85.05,85.06,84.97,84.98,2300.0,76.8398,76.8488,76.7675,76.7765,2300.0
2015-02-03 13:40:00,85.0,85.01,84.97,85.01,2400.0,76.7946,76.8036,76.7675,76.8036,2400.0
2015-02-03 13:45:00,85.02,85.03,84.98,84.98,600.0,76.8127,76.8217,76.7765,76.7765,600.0
2015-02-03 13:50:00,85.0,85.12,84.95,85.09,4900.0,76.7946,76.903,76.7494,76.8759,4900.0
2015-02-03 13:55:00,85.11,85.15,85.11,85.15,2500.0,76.894,76.9301,76.894,76.9301,2500.0
2015-02-03 14:00:00,85.16,85.2,85.1,85.11,4300.0,76.9391,76.9753,76.8849,76.894,4300.0
2015-02-03 14:05:00,85.11,85.13,85.06,85.11,2500.0,76.894,76.912,76.8488,76.894,2500.0
2015-02-03 14:10:00,85.08,85.11,85.05,85.11,1400.0,76.8669,76.894,76.8398,76.894,1400.0
2015-02-03 14:15:00,85.11,85.11,85.09,85.1,1900.0,76.894,76.894,76.8759,76.8849,1900.0
2015-02-03 14:20:00,85.12,85.17,85.09,85.09,3300.0,76.903,76.9482,76.8759,76.8759,3300.0
2015-02-03 14:25:00,85.08,85.08,85.0,85.03,3200.0,76.8669,76.8669,76.7946,76.8217,3200.0
2015-02-03 14:30:00,85.0,85.05,85.0,85.04,2100.0,76.7946,76.8398,76.7946,76.8307,2100.0
2015-02-03 14:35:00,85.03,85.03,84.94,84.96,3500.0,76.8217,76.8217,76.7404,76.7584,3500.0
2015-02-03 14:40:00,84.97,84.97,84.92,84.96,3300.0,76.7675,76.7675,76.7223,76.7584,3300.0
2015-02-03 14:45:00,84.95,85.0,84.9,84.99,3100.0,76.7494,76.7946,76.7042,76.7855,3100.0
2015-02-03 14:50:00,84.99,85.11,84.99,85.08,3200.0,76.7855,76.894,76.7855,76.8669,3200.0
2015-02-03 14:55:00,85.09,85.12,85.06,85.08,4700.0,76.8759,76.903,76.8488,76.8669,4700.0
2015-02-03 15:00:00,85.12,85.21,85.12,85.19,2400.0,76.903,76.9843,76.903,76.9662,2400.0
2015-02-03 15:05:00,85.21,85.21,85.13,85.16,3200.0,76.9843,76.9843,76.912,76.9391,3200.0
2015-02-03 15:10:00,85.17,85.17,85.1,85.17,5900.0,76.9482,76.9482,76.8849,76.9482,5900.0
2015-02-03 15:15:00,85.24,85.24,85.11,85.11,3700.0,77.0114,77.0114,76.894,76.894,3700.0
2015-02-03 15:20:00,85.13,85.21,85.12,85.19,6800.0,76.912,76.9843,76.903,76.9662,6800.0
2015-02-03 15:25:00,85.2,85.22,85.13,85.19,3400.0,76.9753,76.9933,76.912,76.9662,3400.0
2015-02-03 15:30:00,85.19,85.28,85.12,85.12,11500.0,76.9662,77.0476,76.903,76.903,11500.0
2015-02-03 15:35:00,85.1,85.25,85.1,85.25,7900.0,76.8849,77.0204,76.8849,77.0204,7900.0
2015-02-03 15:40:00,85.28,85.32,85.23,85.27,10700.0,77.0476,77.0837,77.0024,77.0385,10700.0
2015-02-03 15:45:00,85.27,85.35,85.2,85.23,23700.0,77.0385,77.1108,76.9753,77.0024,23700.0
2015-02-03 15:50:00,85.27,85.35,85.23,85.35,17500.0,77.0385,77.1108,77.0024,77.1108,17500.0
2015-02-03 15:55:00,85.35,85.36,85.3,85.3,44400.0,77.1108,77.1198,77.0656,77.0656,44400.0
2015-02-04 09:30:00,85.08,85.3,84.67,84.87,2600.0,76.8669,77.0656,76.4964,76.6771,2600.0
2015-02-04 09:35:00,84.98,85.3,84.97,85.18,1100.0,76.7765,77.0656,76.7675,76.9572,1100.0
2015-02-04 09:40:00,85.34,85.4,85.34,85.4,400.0,77.1018,77.156,77.1018,77.156,400.0
2015-02-04 09:45:00,85.38,85.44,85.14,85.44,2600.0,77.1379,77.1921,76.9211,77.1921,2600.0
2015-02-04 09:50:00,85.37,85.47,85.29,85.33,1500.0,77.1289,77.2192,77.0566,77.0927,1500.0
2015-02-04 09:55:00,85.32,85.46,84.77,84.77,9900.0,77.0837,77.2102,76.5868,76.5868,9900.0
2015-02-04 10:00:00,84.77,85.43,84.77,85.26,4200.0,76.5868,77.1831,76.5868,77.0295,4200.0
2015-02-04 10:05:00,85.27,85.36,85.19,85.29,2000.0,77.0385,77.1198,76.9662,77.0566,2000.0
2015-02-04 10:10:00,85.32,85.42,85.27,85.31,3900.0,77.0837,77.174,77.0385,77.0747,3900.0
2015-02-04 10:15:00,85.34,85.48,85.33,85.48,3400.0,77.1018,77.2282,77.0927,77.2282,3400.0
2015-02-04 10:20:00,85.46,85.5,85.38,85.46,4800.0,77.2102,77.2463,77.1379,77.2102,4800.0
2015-02-04 10:25:00,85.46,85.46,85.35,85.38,1800.0,77.2102,77.2102,77.1108,77.1379,1800.0
2015-02-04 10:30:00,85.35,85.41,85.29,85.38,3100.0,77.1108,77.165,77.0566,77.1379,3100.0
2015-02-04 10:35:00,85.36,85.36,85.27,85.35,1100.0,77.1198,77.1198,77.0385,77.1108,1100.0
2015-02-04 10:40:00,85.36,85.55,85.33,85.51,2300.0,77.1198,77.2915,77.0927,77.2553,2300.0
2015-02-04 10:45:00,85.54,85.54,85.43,85.45,4300.0,77.2825,77.2825,77.1831,77.2011,4300.0
2015-02-04 10:50:00,85.44,85.54,85.43,85.54,2000.0,77.1921,77.2825,77.1831,77.2825,2000.0
2015-02-04 10:55:00,85.54,85.61,85.53,85.55,4300.0,77.2825,77.3457,77.2734,77.2915,4300.0
2015-02-04 11:00:00,85.55,85.6,85.47,85.6,1500.0,77.2915,77.3367,77.2192,77.3367,1500.0
2015-02-04 11:05:00,85.59,85.68,85.59,85.68,2800.0,77.3276,77.4089,77.3276,77.4089,2800.0
2015-02-04 11:10:00,85.64,85.65,85.56,85.65,4500.0,77.3728,77.3818,77.3005,77.3818,4500.0
2015-02-04 11:15:00,85.65,85.71,85.56,85.6,3500.0,77.3818,77.436,77.3005,77.3367,3500.0
2015-02-04 11:20:00,85.63,85.67,85.58,85.62,7700.0,77.3638,77.3999,77.3186,77.3547,7700.0
2015-02-04 11:25:00,85.62,85.67,85.61,85.64,2600.0,77.3547,77.3999,77.3457,77.3728,2600.0
2015-02-04 11:30:00,85.65,85.66,85.61,85.64,4000.0,77.3818,77.3909,77.3457,77.3728,4000.0
2015-02-04 11:35:00,85.64,85.64,85.59,85.59,4300.0,77.3728,77.3728,77.3276,77.3276,4300.0
2015-02-04 11:40:00,85.57,85.57,85.44,85.44,3700.0,77.3096,77.3096,77.1921,77.1921,3700.0
2015-02-04 11:45:00,85.45,85.51,85.45,85.48,1600.0,77.2011,77.2553,77.2011,77.2282,1600.0
2015-02-04 11:50:00,85.47,85.47,85.38,85.38,4600.0,77.2192,77.2192,77.1379,77.1379,4600.0
2015-02-04 11:55:00,85.37,85.39,85.3,85.33,5000.0,77.1289,77.1469,77.0656,77.0927,5000.0
2015-02-04 12:00:00,85.34,85.35,85.1,85.19,19600.0,77.1018,77.1108,76.8849,76.9662,19600.0
2015-02-04 12:05:00,85.2,85.27,85.2,85.26,2600.0,76.9753,77.0385,76.9753,77.0295,2600.0
2015-02-04 12:10:00,85.28,85.3,85.27,85.29,2900.0,77.0476,77.0656,77.0385,77.0566,2900.0
2015-02-04 12:15:00,85.29,85.29,85.18,85.2,3600.0,77.0566,77.0566,76.9572,76.9753,3600.0
2015-02-04 12:20:00,85.22,85.23,85.16,85.17,2800.0,76.9933,77.0024,76.9391,76.9482,2800.0
2015-02-04 12:25:00,85.17,85.19,84.95,84.97,6400.0,76.9482,76.9662,76.7494,76.7675,6400.0
2015-02-04 12:30:00,84.95,85.0,84.88,84.94,10200.0,76.7494,76.7946,76.6862,76.7404,10200.0
2015-02-04 12:35:00,84.94,85.02,84.93,84.95,7600.0,76.7404,76.8127,76.7313,76.7494,7600.0
2015-02-04 12:40:00,84.97,84.99,84.87,84.9,3800.0,76.7675,76.7855,76.6771,76.7042,3800.0
2015-02-04 12:45:00,84.9,84.9,84.83,84.87,3800.0,76.7042,76.7042,76.641,76.6771,3800.0
2015-02-04 12:50:00,84.87,84.93,84.85,84.9,4100.0,76.6771,76.7313,76.6591,76.7042,4100.0
2015-02-04 12:55:00,84.9,85.03,84.89,85.02,3400.0,76.7042,76.8217,76.6952,76.8127,3400.0
2015-02-04 13:00:00,85.02,85.08,85.0,85.02,7600.0,76.8127,76.8669,76.7946,76.8127,7600.0
2015-02-04 13:05:00,85.03,85.04,84.92,85.02,16100.0,76.8217,76.8307,76.7223,76.8127,16100.0
2015-02-04 13:10:00,85.02,85.11,85.02,85.04,4700.0,76.8127,76.894,76.8127,76.8307,4700.0
2015-02-04 13:15:00,85.06,85.12,85.04,85.1,6200.0,76.8488,76.903,76.8307,76.8849,6200.0
2015-02-04 13:20:00,85.1,85.1,85.03,85.03,6700.0,76.8849,76.8849,76.8217,76.8217,6700.0
2015-02-04 13:25:00,85.03,85.19,85.03,85.19,4100.0,76.8217,76.9662,76.8217,76.9662,4100.0
2015-02-04 13:30:00,85.2,85.33,85.2,85.32,4700.0,76.9753,77.0927,76.9753,77.0837,4700.0
2015-02-04 13:35:00,85.33,85.33,85.25,85.26,9500.0,77.0927,77.0927,77.0204,77.0295,9500.0
2015-02-04 13:40:00,85.26,85.29,85.22,85.29,6200.0,77.0295,77.0566,76.9933,77.0566,6200.0
2015-02-04 13:45:00,85.28,85.29,85.22,85.22,8800.0,77.0476,77.0566,76.9933,76.9933,8800.0
2015-02-04 13:50:00,85.23,85.31,85.22,85.29,3600.0,77.0024,77.0747,76.9933,77.0566,3600.0
2015-02-04 13:55:00,85.29,85.3,85.24,85.27,9300.0,77.0566,77.0656,77.0114,77.0385,9300.0
2015-02-04 14:00:00,85.27,85.39,85.26,85.39,3800.0,77.0385,77.1469,77.0295,77.1469,3800.0
2015-02-04 14:05:00,85.39,85.39,85.2,85.26,11000.0,77.1469,77.1469,76.9753,77.0295,11000.0
2015-02-04 14:10:00,85.26,85.29,85.2,85.21,6500.0,77.0295,77.0566,76.9753,76.9843,6500.0
2015-02-04 14:15:00,85.19,85.24,85.17,85.17,4100.0,76.9662,77.0114,76.9482,76.9482,4100.0
2015-02-04 14:20:00,85.23,85.26,85.21,85.22,4700.0,77.0024,77.0295,76.9843,76.9933,4700.0
2015-02-04 14:25:00,85.22,85.29,85.22,85.24,9400.0,76.9933,77.0566,76.9933,77.0114,9400.0
2015-02-04 14:30:00,85.27,85.31,85.25,85.26,6200.0,77.0385,77.0747,77.0204,77.0295,6200.0
2015-02-04 14:35:00,85.27,85.34,85.27,85.3,8800.0,77.0385,77.1018,77.0385,77.0656,8800.0
2015-02-04 14:40:00,85.31,85.32,85.24,85.3,7600.0,77.0747,77.0837,77.0114,77.0656,7600.0
2015-02-04 14:45:00,85.3,85.31,85.25,85.25,17500.0,77.0656,77.0747,77.0204,77.0204,17500.0
2015-02-04 14:50:00,85.26,85.26,85.18,85.2,5800.0,77.0295,77.0295,76.9572,76.9753,5800.0
2015-02-04 14:55:00,85.21,85.27,85.21,85.26,4800.0,76.9843,77.0385,76.9843,77.0295,4800.0
2015-02-04 15:00:00,85.25,85.26,85.17,85.22,7700.0,77.0204,77.0295,76.9482,76.9933,7700.0
2015-02-04 15:05:00,85.23,85.31,85.23,85.3,6700.0,77.0024,77.0747,77.0024,77.0656,6700.0
2015-02-04 15:10:00,85.3,85.32,85.28,85.31,9200.0,77.0656,77.0837,77.0476,77.0747,9200.0
2015-02-04 15:15:00,85.29,85.33,85.28,85.31,16200.0,77.0566,77.0927,77.0476,77.0747,16200.0
2015-02-04 15:20:00,85.3,85.32,85.29,85.3,15500.0,77.0656,77.0837,77.0566,77.0656,15500.0
2015-02-04 15:25:00,85.3,85.32,85.25,85.28,34200.0,77.0656,77.0837,77.0204,77.0476,34200.0
2015-02-04 15:30:00,85.29,85.33,85.27,85.3,27700.0,77.0566,77.0927,77.0385,77.0656,27700.0
2015-02-04 15:35:00,85.3,85.31,85.07,85.07,20200.0,77.0656,77.0747,76.8578,76.8578,20200.0
2015-02-04 15:40:00,85.07,85.12,84.81,84.85,21300.0,76.8578,76.903,76.6229,76.6591,21300.0
2015-02-04 15:45:00,84.84,84.94,84.67,84.94,31800.0,76.65,76.7404,76.4964,76.7404,31800.0
2015-02-04 15:50:00,84.94,84.98,84.86,84.96,23700.0,76.7404,76.7765,76.6681,76.7584,23700.0
2015-02-04 15:55:00,84.96,85.03,84.93,85.02,35700.0,76.7584,76.8217,76.7313,76.8127,35700.0
2015-02-05 09:30:00,85.03,85.1,84.75,84.91,12700.0,76.8217,76.8849,76.5687,76.7133,12700.0
2015-02-05 09:35:00,84.93,84.97,84.76,84.84,11100.0,76.7313,76.7675,76.5778,76.65,11100.0
2015-02-05 09:40:00,84.9,85.27,84.85,85.27,7600.0,76.7042,77.0385,76.6591,77.0385,7600.0
2015-02-05 09:45:00,85.26,85.28,85.21,85.28,1400.0,77.0295,77.0476,76.9843,77.0476,1400.0
2015-02-05 09:50:00,85.27,85.35,85.21,85.31,8300.0,77.0385,77.1108,76.9843,77.0747,8300.0
2015-02-05 09:55:00,85.34,85.4,85.29,85.3,5800.0,77.1018,77.156,77.0566,77.0656,5800.0
2015-02-05 10:00:00,85.31,85.36,85.22,85.25,14800.0,77.0747,77.1198,76.9933,77.0204,14800.0
2015-02-05 10:05:00,85.26,85.3,85.04,85.05,15700.0,77.0295,77.0656,76.8307,76.8398,15700.0
2015-02-05 10:10:00,85.04,85.14,85.0,85.1,2800.0,76.8307,76.9211,76.7946,76.8849,2800.0
2015-02-05 10:15:00,85.14,85.25,85.11,85.22,2300.0,76.9211,77.0204,76.894,76.9933,2300.0
2015-02-05 10:20:00,85.25,85.26,85.19,85.21,1700.0,77.0204,77.0295,76.9662,76.9843,1700.0
2015-02-05 10:25:00,85.24,85.37,85.24,85.37,800.0,77.0114,77.1289,77.0114,77.1289,800.0
2015-02-05 10:30:00,85.35,85.4,85.34,85.38,2700.0,77.1108,77.156,77.1018,77.1379,2700.0
2015-02-05 10:35:00,85.39,85.41,85.33,85.37,17500.0,77.1469,77.165,77.0927,77.1289,17500.0
2015-02-05 10:40:00,85.41,85.46,85.21,85.28,6300.0,77.165,77.2102,76.9843,77.0476,6300.0
2015-02-05 10:45:00,85.29,85.35,85.26,85.31,2600.0,77.0566,77.1108,77.0295,77.0747,2600.0
2015-02-05 10:50:00,85.35,85.35,85.3,85.31,4400.0,77.1108,77.1108,77.0656,77.0747,4400.0
2015-02-05 10:55:00,85.34,85.37,85.31,85.33,2800.0,77.1018,77.1289,77.0747,77.0927,2800.0
2015-02-05 11:00:00,85.35,85.35,85.25,85.27,2200.0,77.1108,77.1108,77.0204,77.0385,2200.0
2015-02-05 11:05:00,85.29,85.36,85.26,85.36,4000.0,77.0566,77.1198,77.0295,77.1198,4000.0
2015-02-05 11:10:00,85.36,85.41,85.33,85.38,5400.0,77.1198,77.165,77.0927,77.1379,5400.0
2015-02-05 11:15:00,85.37,85.38,85.27,85.3,2600.0,77.1289,77.1379,77.0385,77.0656,2600.0
2015-02-05 11:20:00,85.3,85.32,85.22,85.22,3800.0,77.0656,77.0837,76.9933,76.9933,3800.0
2015-02-05 11:25:00,85.24,85.28,85.21,85.27,4300.0,77.0114,77.0476,76.9843,77.0385,4300.0
2015-02-05 11:30:00,85.29,85.37,85.27,85.36,13300.0,77.0566,77.1289,77.0385,77.1198,13300.0
2015-02-05 11:35:00,85.36,85.38,85.35,85.36,2400.0,77.1198,77.1379,77.1108,77.1198,2400.0
2015-02-05 11:40:00,85.35,85.35,85.25,85.25,1700.0,77.1108,77.1108,77.0204,77.0204,1700.0
2015-02-05 11:45:00,85.26,85.33,85.26,85.33,4500.0,77.0295,77.0927,77.0295,77.0927,4500.0
2015-02-05 11:50:00,85.32,85.33,85.3,85.32,2200.0,77.0837,77.0927,77.0656,77.0837,2200.0
2015-02-05 11:55:00,85.32,85.36,85.29,85.32,5400.0,77.0837,77.1198,77.0566,77.0837,5400.0
2015-02-05 12:00:00,85.32,85.32,85.25,85.26,3100.0,77.0837,77.0837,77.0204,77.0295,3100.0
2015-02-05 12:05:00,85.25,85.25,85.17,85.23,2600.0,77.0204,77.0204,76.9482,77.0024,2600.0
2015-02-05 12:10:00,85.23,85.27,85.23,85.25,2200.0,77.0024,77.0385,77.0024,77.0204,2200.0
2015-02-05 12:15:00,85.25,85.27,85.19,85.19,3300.0,77.0204,77.0385,76.9662,76.9662,3300.0
2015-02-05 12:20:00,85.2,85.22,85.19,85.22,2300.0,76.9753,76.9933,76.9662,76.9933,2300.0
2015-02-05 12:25:00,85.22,85.24,85.19,85.23,2800.0,76.9933,77.0114,76.9662,77.0024,2800.0
2015-02-05 12:30:00,85.23,85.24,85.22,85.24,2700.0,77.0024,77.0114,76.9933,77.0114,2700.0
2015-02-05 12:35:00,85.22,85.24,85.18,85.2,1600.0,76.9933,77.0114,76.9572,76.9753,1600.0
2015-02-05 12:40:00,85.21,85.25,85.18,85.21,2300.0,76.9843,77.0204,76.9572,76.9843,2300.0
2015-02-05 12:45:00,85.2,85.2,85.12,85.13,1100.0,76.9753,76.9753,76.903,76.912,1100.0
2015-02-05 12:50:00,85.12,85.13,85.03,85.04,1200.0,76.903,76.912,76.8217,76.8307,1200.0
2015-02-05 12:55:00,85.05,85.06,85.0,85.05,4500.0,76.8398,76.8488,76.7946,76.8398,4500.0
2015-02-05 13:00:00,85.06,85.13,85.04,85.12,5600.0,76.8488,76.912,76.8307,76.903,5600.0
2015-02-05 13:05:00,85.12,85.19,85.12,85.18,8400.0,76.903,76.9662,76.903,76.9572,8400.0
2015-02-05 13:10:00,85.18,85.21,85.17,85.21,3000.0,76.9572,76.9843,76.9482,76.9843,3000.0
2015-02-05 13:15:00,85.2,85.27,85.2,85.22,2500.0,76.9753,77.0385,76.9753,76.9933,2500.0
2015-02-05 13:20:00,85.23,85.29,85.23,85.27,3500.0,77.0024,77.0566,77.0024,77.0385,3500.0
2015-02-05 13:25:00,85.28,85.29,85.23,85.25,1900.0,77.0476,77.0566,77.0024,77.0204,1900.0
2015-02-05 13:30:00,85.25,85.26,85.22,85.26,5100.0,77.0204,77.0295,76.9933,77.0295,5100.0
2015-02-05 13:35:00,85.25,85.27,85.25,85.26,6400.0,77.0204,77.0385,77.0204,77.0295,6400.0
2015-02-05 13:40:00,85.28,85.28,85.24,85.24,1300.0,77.0476,77.0476,77.0114,77.0114,1300.0
2015-02-05 13:45:00,85.25,85.27,85.24,85.27,5500.0,77.0204,77.0385,77.0114,77.0385,5500.0
2015-02-05 13:50:00,85.27,85.28,85.15,85.16,10800.0,77.0385,77.0476,76.9301,76.9391,10800.0
2015-02-05 13:55:00,85.15,85.18,85.09,85.13,10600.0,76.9301,76.9572,76.8759,76.912,10600.0
2015-02-05 14:00:00,85.14,85.17,85.06,85.06,9900.0,76.9211,76.9482,76.8488,76.8488,9900.0
2015-02-05 14:05:00,85.06,85.09,85.04,85.05,5900.0,76.8488,76.8759,76.8307,76.8398,5900.0
2015-02-05 14:10:00,85.07,85.12,85.01,85.04,13400.0,76.8578,76.903,76.8036,76.8307,13400.0
2015-02-05 14:15:00,85.04,85.1,85.03,85.1,9700.0,76.8307,76.8849,76.8217,76.8849,9700.0
2015-02-05 14:20:00,85.1,85.1,85.01,85.03,5900.0,76.8849,76.8849,76.8036,76.8217,5900.0
2015-02-05 14:25:00,85.04,85.05,84.93,84.93,6900.0,76.8307,76.8398,76.7313,76.7313,6900.0
2015-02-05 14:30:00,84.95,84.99,84.93,84.98,4400.0,76.7494,76.7855,76.7313,76.7765,4400.0
2015-02-05 14:35:00,84.97,85.0,84.95,84.99,2100.0,76.7675,76.7946,76.7494,76.7855,2100.0
2015-02-05 14:40:00,85.0,85.06,85.0,85.02,5200.0,76.7946,76.8488,76.7946,76.8127,5200.0
2015-02-05 14:45:00,85.02,85.02,84.95,85.02,3100.0,76.8127,76.8127,76.7494,76.8127,3100.0
2015-02-05 14:50:00,85.02,85.06,84.98,85.05,4800.0,76.8127,76.8488,76.7765,76.8398,4800.0
2015-02-05 14:55:00,85.04,85.07,84.99,85.06,8700.0,76.8307,76.8578,76.7855,76.8488,8700.0
2015-02-05 15:00:00,85.05,85.08,84.97,84.97,5000.0,76.8398,76.8669,76.7675,76.7675,5000.0
2015-02-05 15:05:00,84.97,85.02,84.96,85.02,4900.0,76.7675,76.8127,76.7584,76.8127,4900.0
2015-02-05 15:10:00,85.02,85.06,84.97,85.06,7300.0,76.8127,76.8488,76.7675,76.8488,7300.0
2015-02-05 15:15:00,85.07,85.17,85.07,85.17,3900.0,76.8578,76.9482,76.8578,76.9482,3900.0
2015-02-05 15:20:00,85.17,85.22,85.14,85.18,13400.0,76.9482,76.9933,76.9211,76.9572,13400.0
2015-02-05 15:25:00,85.18,85.26,85.13,85.24,13700.0,76.9572,77.0295,76.912,77.0114,13700.0
2015-02-05 15:30:00,85.27,85.31,85.23,85.31,9900.0,77.0385,77.0747,77.0024,77.0747,9900.0
2015-02-05 15:35:00,85.32,85.42,85.31,85.4,8300.0,77.0837,77.174,77.0747,77.156,8300.0
2015-02-05 15:40:00,85.39,85.5,85.38,85.45,11800.0,77.1469,77.2463,77.1379,77.2011,11800.0
2015-02-05 15:45:00,85.46,85.48,85.36,85.41,8200.0,77.2102,77.2282,77.1198,77.165,8200.0
2015-02-05 15:50:00,85.42,85.46,85.4,85.45,12300.0,77.174,77.2102,77.156,77.2011,12300.0
2015-02-05 15:55:00,85.46,85.49,85.39,85.42,29400.0,77.2102,77.2373,77.1469,77.174,29400.0
2015-02-06 09:30:00,85.38,85.39,85.07,85.22,7300.0,77.1379,77.1469,76.8578,76.9933,7300.0
2015-02-06 09:35:00,85.34,85.67,85.32,85.67,5600.0,77.1018,77.3999,77.0837,77.3999,5600.0
2015-02-06 09:40:00,85.66,85.66,85.64,85.64,600.0,77.3909,77.3909,77.3728,77.3728,600.0
2015-02-06 09:45:00,85.61,85.61,85.45,85.48,5300.0,77.3457,77.3457,77.2011,77.2282,5300.0
2015-02-06 09:50:00,85.49,85.54,85.38,85.54,4200.0,77.2373,77.2825,77.1379,77.2825,4200.0
2015-02-06 09:55:00,85.5,85.59,85.5,85.56,2000.0,77.2463,77.3276,77.2463,77.3005,2000.0
2015-02-06 10:00:00,85.52,85.62,85.51,85.61,5500.0,77.2644,77.3547,77.2553,77.3457,5500.0
2015-02-06 10:05:00,85.63,85.7,85.62,85.69,3600.0,77.3638,77.427,77.3547,77.418,3600.0
2015-02-06 10:10:00,85.73,85.82,85.71,85.8,3000.0,77.4541,77.5354,77.436,77.5174,3000.0
2015-02-06 10:15:00,85.77,85.81,85.76,85.8,2000.0,77.4903,77.5264,77.4812,77.5174,2000.0
2015-02-06 10:20:00,85.8,85.83,85.79,85.79,2500.0,77.5174,77.5445,77.5083,77.5083,2500.0
2015-02-06 10:25:00,85.81,85.83,85.79,85.8,1600.0,77.5264,77.5445,77.5083,77.5174,1600.0
2015-02-06 10:30:00,85.78,85.79,85.75,85.76,900.0,77.4993,77.5083,77.4722,77.4812,900.0
2015-02-06 10:35:00,85.76,85.8,85.75,85.76,1700.0,77.4812,77.5174,77.4722,77.4812,1700.0
2015-02-06 10:40:00,85.82,85.93,85.8,85.92,2200.0,77.5354,77.6348,77.5174,77.6258,2200.0
2015-02-06 10:45:00,85.94,85.96,85.9,85.94,2500.0,77.6438,77.6619,77.6077,77.6438,2500.0
2015-02-06 10:50:00,85.91,85.95,85.9,85.93,2300.0,77.6167,77.6529,77.6077,77.6348,2300.0
2015-02-06 10:55:00,85.92,85.92,85.86,85.86,2000.0,77.6258,77.6258,77.5716,77.5716,2000.0
2015-02-06 11:00:00,85.85,85.86,85.77,85.77,2000.0,77.5625,77.5716,77.4903,77.4903,2000.0
2015-02-06 11:05:00,85.8,85.81,85.75,85.76,2800.0,77.5174,77.5264,77.4722,77.4812,2800.0
2015-02-06 11:10:00,85.79,85.82,85.75,85.75,2200.0,77.5083,77.5354,77.4722,77.4722,2200.0
2015-02-06 11:15:00,85.77,85.78,85.71,85.71,4800.0,77.4903,77.4993,77.436,77.436,4800.0
2015-02-06 11:20:00,85.71,85.71,85.63,85.67,2100.0,77.436,77.436,77.3638,77.3999,2100.0
2015-02-06 11:25:00,85.68,85.68,85.64,85.67,1600.0,77.4089,77.4089,77.3728,77.3999,1600.0
2015-02-06 11:30:00,85.69,85.72,85.67,85.68,3700.0,77.418,77.4451,77.3999,77.4089,3700.0
2015-02-06 11:35:00,85.67,85.71,85.62,85.7,7600.0,77.3999,77.436,77.3547,77.427,7600.0
2015-02-06 11:40:00,85.7,85.73,85.69,85.73,2500.0,77.427,77.4541,77.418,77.4541,2500.0
2015-02-06 11:45:00,85.71,85.83,85.71,85.82,2100.0,77.436,77.5445,77.436,77.5354,2100.0
2015-02-06 11:50:00,85.83,85.86,85.76,85.79,3100.0,77.5445,77.5716,77.4812,77.5083,3100.0
2015-02-06 11:55:00,85.75,85.79,85.75,85.75,3400.0,77.4722,77.5083,77.4722,77.4722,3400.0
2015-02-06 12:00:00,85.75,85.78,85.72,85.74,3900.0,77.4722,77.4993,77.4451,77.4631,3900.0
2015-02-06 12:05:00,85.75,85.8,85.74,85.8,2000.0,77.4722,77.5174,77.4631,77.5174,2000.0
2015-02-06 12:10:00,85.81,85.85,85.79,85.85,1700.0,77.5264,77.5625,77.5083,77.5625,1700.0
2015-02-06 12:15:00,85.84,85.84,85.75,85.8,2400.0,77.5535,77.5535,77.4722,77.5174,2400.0
2015-02-06 12:20:00,85.79,85.8,85.72,85.75,4100.0,77.5083,77.5174,77.4451,77.4722,4100.0
2015-02-06 12:25:00,85.76,85.78,85.6,85.6,4200.0,77.4812,77.4993,77.3367,77.3367,4200.0
2015-02-06 12:30:00,85.63,85.63,85.58,85.58,3200.0,77.3638,77.3638,77.3186,77.3186,3200.0
2015-02-06 12:35:00,85.59,85.61,85.58,85.6,4500.0,77.3276,77.3457,77.3186,77.3367,4500.0
2015-02-06 12:40:00,85.64,85.64,85.54,85.54,5800.0,77.3728,77.3728,77.2825,77.2825,5800.0
2015-02-06 12:45:00,85.51,85.56,85.45,85.54,3900.0,77.2553,77.3005,77.2011,77.2825,3900.0
2015-02-06 12:50:00,85.53,85.55,85.51,85.54,1900.0,77.2734,77.2915,77.2553,77.2825,1900.0
2015-02-06 12:55:00,85.53,85.65,85.52,85.61,1900.0,77.2734,77.3818,77.2644,77.3457,1900.0
2015-02-06 13:00:00,85.63,85.64,85.55,85.56,12000.0,77.3638,77.3728,77.2915,77.3005,12000.0
2015-02-06 13:05:00,85.56,85.56,85.42,85.51,3500.0,77.3005,77.3005,77.174,77.2553,3500.0
2015-02-06 13:10:00,85.53,85.53,85.46,85.49,2500.0,77.2734,77.2734,77.2102,77.2373,2500.0
2015-02-06 13:15:00,85.51,85.55,85.4,85.43,4900.0,77.2553,77.2915,77.156,77.1831,4900.0
2015-02-06 13:20:00,85.45,85.51,85.4,85.42,7800.0,77.2011,77.2553,77.156,77.174,7800.0
2015-02-06 13:25:00,85.42,85.42,85.29,85.33,6700.0,77.174,77.174,77.0566,77.0927,6700.0
2015-02-06 13:30:00,85.33,85.39,85.32,85.34,4800.0,77.0927,77.1469,77.0837,77.1018,4800.0
2015-02-06 13:35:00,85.38,85.38,85.28,85.38,5000.0,77.1379,77.1379,77.0476,77.1379,5000.0
2015-02-06 13:40:00,85.37,85.52,85.35,85.52,2600.0,77.1289,77.2644,77.1108,77.2644,2600.0
2015-02-06 13:45:00,85.52,85.53,85.47,85.51,5200.0,77.2644,77.2734,77.2192,77.2553,5200.0
2015-02-06 13:50:00,85.51,85.56,85.49,85.52,5000.0,77.2553,77.3005,77.2373,77.2644,5000.0
2015-02-06 13:55:00,85.55,85.62,85.54,85.59,7000.0,77.2915,77.3547,77.2825,77.3276,7000.0
2015-02-06 14:00:00,85.58,85.63,85.54,85.62,7600.0,77.3186,77.3638,77.2825,77.3547,7600.0
2015-02-06 14:05:00,85.65,85.65,85.6,85.6,2000.0,77.3818,77.3818,77.3367,77.3367,2000.0
2015-02-06 14:10:00,85.59,85.63,85.56,85.56,4500.0,77.3276,77.3638,77.3005,77.3005,4500.0
2015-02-06 14:15:00,85.56,85.62,85.53,85.62,3400.0,77.3005,77.3547,77.2734,77.3547,3400.0
2015-02-06 14:20:00,85.63,85.64,85.59,85.61,2400.0,77.3638,77.3728,77.3276,77.3457,2400.0
2015-02-06 14:25:00,85.61,85.61,85.54,85.55,1500.0,77.3457,77.3457,77.2825,77.2915,1500.0
2015-02-06 14:30:00,85.57,85.63,85.53,85.63,4300.0,77.3096,77.3638,77.2734,77.3638,4300.0
2015-02-06 14:35:00,85.63,85.68,85.62,85.65,3200.0,77.3638,77.4089,77.3547,77.3818,3200.0
2015-02-06 14:40:00,85.65,85.68,85.62,85.62,3000.0,77.3818,77.4089,77.3547,77.3547,3000.0
2015-02-06 14:45:00,85.63,85.63,85.51,85.53,5400.0,77.3638,77.3638,77.2553,77.2734,5400.0
2015-02-06 14:50:00,85.53,85.54,85.46,85.47,2200.0,77.2734,77.2825,77.2102,77.2192,2200.0
2015-02-06 14:55:00,85.47,85.47,85.36,85.36,2700.0,77.2192,77.2192,77.1198,77.1198,2700.0
2015-02-06 15:00:00,85.35,85.35,85.19,85.24,7500.0,77.1108,77.1108,76.9662,77.0114,7500.0
2015-02-06 15:05:00,85.23,85.35,85.21,85.31,5300.0,77.0024,77.1108,76.9843,77.0747,5300.0
2015-02-06 15:10:00,85.3,85.3,85.22,85.25,8600.0,77.0656,77.0656,76.9933,77.0204,8600.0
2015-02-06 15:15:00,85.23,85.28,85.18,85.18,4900.0,77.0024,77.0476,76.9572,76.9572,4900.0
2015-02-06 15:20:00,85.15,85.19,85.09,85.14,9600.0,76.9301,76.9662,76.8759,76.9211,9600.0
2015-02-06 15:25:00,85.16,85.2,85.02,85.03,5100.0,76.9391,76.9753,76.8127,76.8217,5100.0
2015-02-06 15:30:00,85.04,85.18,84.99,85.18,5200.0,76.8307,76.9572,76.7855,76.9572,5200.0
2015-02-06 15:35:00,85.16,85.2,85.1,85.19,6800.0,76.9391,76.9753,76.8849,76.9662,6800.0
2015-02-06 15:40:00,85.18,85.2,85.06,85.06,12700.0,76.9572,76.9753,76.8488,76.8488,12700.0
2015-02-06 15:45:00,85.08,85.12,85.05,85.09,11900.0,76.8669,76.903,76.8398,76.8759,11900.0
2015-02-06 15:50:00,85.12,85.19,85.09,85.19,15100.0,76.903,76.9662,76.8759,76.9662,15100.0
2015-02-06 15:55:00,85.2,85.25,85.14,85.24,19300.0,76.9753,77.0204,76.9211,77.0114,19300.0
2015-02-09 09:30:00,85.07,85.35,85.07,85.23,5200.0,76.8578,77.1108,76.8578,77.0024,5200.0
2015-02-09 09:35:00,85.19,85.19,84.89,85.08,1900.0,76.9662,76.9662,76.6952,76.8669,1900.0
2015-02-09 09:40:00,85.22,85.3,85.04,85.04,3600.0,76.9933,77.0656,76.8307,76.8307,3600.0
2015-02-09 09:45:00,85.1,85.19,85.07,85.19,3100.0,76.8849,76.9662,76.8578,76.9662,3100.0
2015-02-09 09:50:00,85.27,85.32,85.19,85.19,2500.0,77.0385,77.0837,76.9662,76.9662,2500.0
2015-02-09 09:55:00,85.17,85.25,85.14,85.14,1700.0,76.9482,77.0204,76.9211,76.9211,1700.0
2015-02-09 10:00:00,85.15,85.24,85.12,85.17,2200.0,76.9301,77.0114,76.903,76.9482,2200.0
2015-02-09 10:05:00,85.2,85.2,85.16,85.17,2000.0,76.9753,76.9753,76.9391,76.9482,2000.0
2015-02-09 10:10:00,85.2,85.2,85.13,85.15,1600.0,76.9753,76.9753,76.912,76.9301,1600.0
2015-02-09 10:15:00,85.2,85.22,85.14,85.15,2400.0,76.9753,76.9933,76.9211,76.9301,2400.0
2015-02-09 10:20:00,85.16,85.16,84.98,85.02,2500.0,76.9391,76.9391,76.7765,76.8127,2500.0
2015-02-09 10:25:00,85.0,85.06,84.92,84.95,2400.0,76.7946,76.8488,76.7223,76.7494,2400.0
2015-02-09 10:30:00,84.91,85.05,84.91,85.03,2100.0,76.7133,76.8398,76.7133,76.8217,2100.0
2015-02-09 10:35:00,85.02,85.13,85.02,85.11,2200.0,76.8127,76.912,76.8127,76.894,2200.0
2015-02-09 10:40:00,85.12,85.16,85.03,85.11,6600.0,76.903,76.9391,76.8217,76.894,6600.0
2015-02-09 10:45:00,85.07,85.1,85.02,85.06,2300.0,76.8578,76.8849,76.8127,76.8488,2300.0
2015-02-09 10:50:00,85.06,85.11,85.01,85.08,3000.0,76.8488,76.894,76.8036,76.8669,3000.0
2015-02-09 10:55:00,85.11,85.11,85.03,85.05,3000.0,76.894,76.894,76.8217,76.8398,3000.0
2015-02-09 11:00:00,85.04,85.18,85.04,85.16,5000.0,76.8307,76.9572,76.8307,76.9391,5000.0
2015-02-09 11:05:00,85.15,85.33,85.15,85.33,4900.0,76.9301,77.0927,76.9301,77.0927,4900.0
2015-02-09 11:10:00,85.35,85.41,85.33,85.35,1800.0,77.1108,77.165,77.0927,77.1108,1800.0
2015-02-09 11:15:00,85.37,85.43,85.37,85.39,2500.0,77.1289,77.1831,77.1289,77.1469,2500.0
2015-02-09 11:20:00,85.43,85.47,85.39,85.46,3800.0,77.1831,77.2192,77.1469,77.2102,3800.0
2015-02-09 11:25:00,85.45,85.6,85.42,85.6,4800.0,77.2011,77.3367,77.174,77.3367,4800.0
2015-02-09 11:30:00,85.57,85.6,85.49,85.49,3500.0,77.3096,77.3367,77.2373,77.2373,3500.0
2015-02-09 11:35:00,85.48,85.51,85.41,85.42,2300.0,77.2282,77.2553,77.165,77.174,2300.0
2015-02-09 11:40:00,85.44,85.53,85.43,85.49,3400.0,77.1921,77.2734,77.1831,77.2373,3400.0
2015-02-09 11:45:00,85.48,85.48,85.44,85.47,1800.0,77.2282,77.2282,77.1921,77.2192,1800.0
2015-02-09 11:50:00,85.45,85.46,85.4,85.4,2400.0,77.2011,77.2102,77.156,77.156,2400.0
2015-02-09 11:55:00,85.41,85.42,85.36,85.36,1500.0,77.165,77.174,77.1198,77.1198,1500.0
2015-02-09 12:00:00,85.36,85.43,85.33,85.34,3000.0,77.1198,77.1831,77.0927,77.1018,3000.0
2015-02-09 12:05:00,85.34,85.39,85.31,85.38,3800.0,77.1018,77.1469,77.0747,77.1379,3800.0
2015-02-09 12:10:00,85.39,85.39,85.35,85.35,1400.0,77.1469,77.1469,77.1108,77.1108,1400.0
2015-02-09 12:15:00,85.34,85.34,85.26,85.26,2400.0,77.1018,77.1018,77.0295,77.0295,2400.0
2015-02-09 12:20:00,85.29,85.32,85.27,85.3,2400.0,77.0566,77.0837,77.0385,77.0656,2400.0
2015-02-09 12:25:00,85.29,85.4,85.28,85.39,2300.0,77.0566,77.156,77.0476,77.1469,2300.0
2015-02-09 12:30:00,85.4,85.43,85.38,85.41,1300.0,77.156,77.1831,77.1379,77.165,1300.0
2015-02-09 12:35:00,85.42,85.42,85.36,85.36,1000.0,77.174,77.174,77.1198,77.1198,1000.0
2015-02-09 12:40:00,85.36,85.36,85.33,85.33,500.0,77.1198,77.1198,77.0927,77.0927,500.0
2015-02-09 12:45:00,85.34,85.35,85.32,85.34,1400.0,77.1018,77.1108,77.0837,77.1018,1400.0
2015-02-09 12:50:00,85.31,85.38,85.3,85.38,9100.0,77.0747,77.1379,77.0656,77.1379,9100.0
2015-02-09 12:55:00,85.33,85.35,85.32,85.34,1600.0,77.0927,77.1108,77.0837,77.1018,1600.0
2015-02-09 13:00:00,85.34,85.35,85.32,85.33,1700.0,77.1018,77.1108,77.0837,77.0927,1700.0
2015-02-09 13:05:00,85.33,85.36,85.32,85.36,4800.0,77.0927,77.1198,77.0837,77.1198,4800.0
2015-02-09 13:10:00,85.36,85.4,85.35,85.35,5300.0,77.1198,77.156,77.1108,77.1108,5300.0
2015-02-09 13:15:00,85.36,85.41,85.32,85.35,3000.0,77.1198,77.165,77.0837,77.1108,3000.0
2015-02-09 13:20:00,85.33,85.33,85.31,85.31,600.0,77.0927,77.0927,77.0747,77.0747,600.0
2015-02-09 13:25:00,85.32,85.35,85.3,85.3,1400.0,77.0837,77.1108,77.0656,77.0656,1400.0
2015-02-09 13:30:00,85.27,85.31,85.26,85.3,800.0,77.0385,77.0747,77.0295,77.0656,800.0
2015-02-09 13:35:00,85.28,85.28,85.23,85.23,1000.0,77.0476,77.0476,77.0024,77.0024,1000.0
2015-02-09 13:40:00,85.22,85.23,85.19,85.19,800.0,76.9933,77.0024,76.9662,76.9662,800.0
2015-02-09 13:45:00,85.17,85.19,85.12,85.14,12300.0,76.9482,76.9662,76.903,76.9211,12300.0
2015-02-09 13:50:00,85.14,85.18,85.13,85.16,2100.0,76.9211,76.9572,76.912,76.9391,2100.0
2015-02-09 13:55:00,85.16,85.19,85.14,85.14,2000.0,76.9391,76.9662,76.9211,76.9211,2000.0
2015-02-09 14:00:00,85.12,85.13,85.08,85.11,1600.0,76.903,76.912,76.8669,76.894,1600.0
2015-02-09 14:05:00,85.11,85.11,85.03,85.03,1900.0,76.894,76.894,76.8217,76.8217,1900.0
2015-02-09 14:10:00,85.03,85.03,85.0,85.02,1400.0,76.8217,76.8217,76.7946,76.8127,1400.0
2015-02-09 14:15:00,85.05,85.07,85.01,85.02,1500.0,76.8398,76.8578,76.8036,76.8127,1500.0
2015-02-09 14:20:00,85.04,85.1,85.02,85.06,6500.0,76.8307,76.8849,76.8127,76.8488,6500.0
2015-02-09 14:25:00,85.06,85.1,85.03,85.1,13800.0,76.8488,76.8849,76.8217,76.8849,13800.0
2015-02-09 14:30:00,85.08,85.18,85.08,85.17,5800.0,76.8669,76.9572,76.8669,76.9482,5800.0
2015-02-09 14:35:00,85.16,85.21,85.14,85.21,1700.0,76.9391,76.9843,76.9211,76.9843,1700.0
2015-02-09 14:40:00,85.22,85.22,85.19,85.19,2100.0,76.9933,76.9933,76.9662,76.9662,2100.0
2015-02-09 14:45:00,85.16,85.17,85.1,85.11,6900.0,76.9391,76.9482,76.8849,76.894,6900.0
2015-02-09 14:50:00,85.11,85.14,85.11,85.13,1700.0,76.894,76.9211,76.894,76.912,1700.0
2015-02-09 14:55:00,85.13,85.15,85.09,85.11,3000.0,76.912,76.9301,76.8759,76.894,3000.0
2015-02-09 15:00:00,85.06,85.07,84.97,84.99,1400.0,76.8488,76.8578,76.7675,76.7855,1400.0
2015-02-09 15:05:00,84.95,84.95,84.9,84.91,1700.0,76.7494,76.7494,76.7042,76.7133,1700.0
2015-02-09 15:10:00,84.91,84.99,84.91,84.94,2400.0,76.7133,76.7855,76.7133,76.7404,2400.0
2015-02-09 15:15:00,84.92,84.97,84.9,84.92,7300.0,76.7223,76.7675,76.7042,76.7223,7300.0
2015-02-09 15:20:00,84.91,85.06,84.91,85.03,4700.0,76.7133,76.8488,76.7133,76.8217,4700.0
2015-02-09 15:25:00,85.04,85.09,85.04,85.08,4700.0,76.8307,76.8759,76.8307,76.8669,4700.0
2015-02-09 15:30:00,85.08,85.09,84.98,84.98,7700.0,76.8669,76.8759,76.7765,76.7765,7700.0
2015-02-09 15:35:00,84.99,85.0,84.87,84.98,6800.0,76.7855,76.7946,76.6771,76.7765,6800.0
2015-02-09 15:40:00,84.96,85.09,84.96,85.06,23200.0,76.7584,76.8759,76.7584,76.8488,23200.0
2015-02-09 15:45:00,85.09,85.11,85.03,85.04,9100.0,76.8759,76.894,76.8217,76.8307,9100.0
2015-02-09 15:50:00,85.08,85.11,84.99,85.0,9100.0,76.8669,76.894,76.7855,76.7946,9100.0
2015-02-09 15:55:00,85.02,85.06,84.99,85.02,20100.0,76.8127,76.8488,76.7855,76.8127,20100.0
2015-02-10 09:30:00,85.3,85.73,85.3,85.53,5000.0,77.0656,77.4541,77.0656,77.2734,5000.0
2015-02-10 09:35:00,85.46,85.63,85.24,85.48,3300.0,77.2102,77.3638,77.0114,77.2282,3300.0
2015-02-10 09:40:00,85.45,85.45,85.2,85.21,2300.0,77.2011,77.2011,76.9753,76.9843,2300.0
2015-02-10 09:45:00,85.19,85.33,85.13,85.33,1800.0,76.9662,77.0927,76.912,77.0927,1800.0
2015-02-10 09:50:00,85.28,85.28,85.14,85.19,3200.0,77.0476,77.0476,76.9211,76.9662,3200.0
2015-02-10 09:55:00,85.23,85.47,85.23,85.36,3200.0,77.0024,77.2192,77.0024,77.1198,3200.0
2015-02-10 10:00:00,85.35,85.41,85.24,85.26,1300.0,77.1108,77.165,77.0114,77.0295,1300.0
2015-02-10 10:05:00,85.25,85.34,85.24,85.3,3200.0,77.0204,77.1018,77.0114,77.0656,3200.0
2015-02-10 10:10:00,85.3,85.37,85.29,85.34,4900.0,77.0656,77.1289,77.0566,77.1018,4900.0
2015-02-10 10:15:00,85.32,85.46,85.32,85.33,1700.0,77.0837,77.2102,77.0837,77.0927,1700.0
2015-02-10 10:20:00,85.27,85.34,85.23,85.27,1500.0,77.0385,77.1018,77.0024,77.0385,1500.0
2015-02-10 10:25:00,85.23,85.24,85.11,85.12,2600.0,77.0024,77.0114,76.894,76.903,2600.0
2015-02-10 10:30:00,85.09,85.09,85.0,85.02,2000.0,76.8759,76.8759,76.7946,76.8127,2000.0
2015-02-10 10:35:00,85.04,85.09,84.97,85.09,4600.0,76.8307,76.8759,76.7675,76.8759,4600.0
2015-02-10 10:40:00,85.04,85.04,84.89,84.89,4000.0,76.8307,76.8307,76.6952,76.6952,4000.0
2015-02-10 10:45:00,84.88,84.91,84.79,84.84,3500.0,76.6862,76.7133,76.6049,76.65,3500.0
2015-02-10 10:50:00,84.84,84.93,84.72,84.9,10000.0,76.65,76.7313,76.5416,76.7042,10000.0
2015-02-10 10:55:00,84.95,85.04,84.94,85.0,2300.0,76.7494,76.8307,76.7404,76.7946,2300.0
2015-02-10 11:00:00,85.0,85.0,84.95,84.96,30100.0,76.7946,76.7946,76.7494,76.7584,30100.0
2015-02-10 11:05:00,85.0,85.03,84.92,85.03,2900.0,76.7946,76.8217,76.7223,76.8217,2900.0
2015-02-10 11:10:00,85.1,85.1,85.0,85.0,4000.0,76.8849,76.8849,76.7946,76.7946,4000.0
2015-02-10 11:15:00,85.03,85.08,85.0,85.05,12400.0,76.8217,76.8669,76.7946,76.8398,12400.0
2015-02-10 11:20:00,85.06,85.08,84.98,85.03,45900.0,76.8488,76.8669,76.7765,76.8217,45900.0
2015-02-10 11:25:00,85.0,85.03,84.98,85.0,5300.0,76.7946,76.8217,76.7765,76.7946,5300.0
2015-02-10 11:30:00,85.02,85.05,84.95,84.96,14000.0,76.8127,76.8398,76.7494,76.7584,14000.0
2015-02-10 11:35:00,84.98,85.03,84.98,85.01,1300.0,76.7765,76.8217,76.7765,76.8036,1300.0
2015-02-10 11:40:00,85.03,85.05,84.98,85.01,5000.0,76.8217,76.8398,76.7765,76.8036,5000.0
2015-02-10 11:45:00,85.01,85.05,85.0,85.05,7300.0,76.8036,76.8398,76.7946,76.8398,7300.0
2015-02-10 11:50:00,85.05,85.05,85.01,85.03,10600.0,76.8398,76.8398,76.8036,76.8217,10600.0
2015-02-10 11:55:00,85.03,85.05,84.97,84.99,2400.0,76.8217,76.8398,76.7675,76.7855,2400.0
2015-02-10 12:00:00,85.01,85.02,84.92,84.96,9400.0,76.8036,76.8127,76.7223,76.7584,9400.0
2015-02-10 12:05:00,85.0,85.0,84.95,85.0,41900.0,76.7946,76.7946,76.7494,76.7946,41900.0
2015-02-10 12:10:00,85.0,85.1,84.99,85.04,10000.0,76.7946,76.8849,76.7855,76.8307,10000.0
2015-02-10 12:15:00,85.05,85.1,85.0,85.1,9900.0,76.8398,76.8849,76.7946,76.8849,9900.0
2015-02-10 12:20:00,85.1,85.1,85.03,85.07,2100.0,76.8849,76.8849,76.8217,76.8578,2100.0
2015-02-10 12:25:00,85.04,85.05,84.99,85.01,2900.0,76.8307,76.8398,76.7855,76.8036,2900.0
2015-02-10 12:30:00,85.03,85.04,84.97,85.01,6400.0,76.8217,76.8307,76.7675,76.8036,6400.0
2015-02-10 12:35:00,85.01,85.1,84.99,85.04,26300.0,76.8036,76.8849,76.7855,76.8307,26300.0
2015-02-10 12:40:00,85.08,85.17,85.08,85.14,22400.0,76.8669,76.9482,76.8669,76.9211,22400.0
2015-02-10 12:45:00,85.14,85.19,85.1,85.11,8700.0,76.9211,76.9662,76.8849,76.894,8700.0
2015-02-10 12:50:00,85.09,85.11,85.04,85.07,21800.0,76.8759,76.894,76.8307,76.8578,21800.0
2015-02-10 12:55:00,85.09,85.12,85.06,85.08,4200.0,76.8759,76.903,76.8488,76.8669,4200.0
2015-02-10 13:00:00,85.1,85.19,85.1,85.19,5800.0,76.8849,76.9662,76.8849,76.9662,5800.0
2015-02-10 13:05:00,85.22,85.29,85.22,85.28,1800.0,76.9933,77.0566,76.9933,77.0476,1800.0
2015-02-10 13:10:00,85.27,85.33,85.25,85.33,1500.0,77.0385,77.0927,77.0204,77.0927,1500.0
2015-02-10 13:15:00,85.3,85.32,85.28,85.28,2400.0,77.0656,77.0837,77.0476,77.0476,2400.0
2015-02-10 13:20:00,85.27,85.28,85.23,85.25,2000.0,77.0385,77.0476,77.0024,77.0204,2000.0
2015-02-10 13:25:00,85.25,85.32,85.25,85.31,3900.0,77.0204,77.0837,77.0204,77.0747,3900.0
2015-02-10 13:30:00,85.33,85.33,85.28,85.29,4400.0,77.0927,77.0927,77.0476,77.0566,4400.0
2015-02-10 13:35:00,85.32,85.34,85.31,85.32,2500.0,77.0837,77.1018,77.0747,77.0837,2500.0
2015-02-10 13:40:00,85.31,85.33,85.3,85.3,2100.0,77.0747,77.0927,77.0656,77.0656,2100.0
2015-02-10 13:45:00,85.33,85.34,85.29,85.31,6200.0,77.0927,77.1018,77.0566,77.0747,6200.0
2015-02-10 13:50:00,85.32,85.32,85.24,85.24,5200.0,77.0837,77.0837,77.0114,77.0114,5200.0
2015-02-10 13:55:00,85.24,85.29,85.23,85.25,2200.0,77.0114,77.0566,77.0024,77.0204,2200.0
2015-02-10 14:00:00,85.24,85.28,85.24,85.27,900.0,77.0114,77.0476,77.0114,77.0385,900.0
2015-02-10 14:05:00,85.27,85.27,85.21,85.25,3700.0,77.0385,77.0385,76.9843,77.0204,3700.0
2015-02-10 14:10:00,85.24,85.26,85.23,85.23,3600.0,77.0114,77.0295,77.0024,77.0024,3600.0
2015-02-10 14:15:00,85.23,85.31,85.23,85.3,2900.0,77.0024,77.0747,77.0024,77.0656,2900.0
2015-02-10 14:20:00,85.29,85.3,85.27,85.3,5000.0,77.0566,77.0656,77.0385,77.0656,5000.0
2015-02-10 14:25:00,85.31,85.32,85.24,85.25,9100.0,77.0747,77.0837,77.0114,77.0204,9100.0
2015-02-10 14:30:00,85.27,85.33,85.24,85.3,6500.0,77.0385,77.0927,77.0114,77.0656,6500.0
2015-02-10 14:35:00,85.3,85.31,85.24,85.31,7300.0,77.0656,77.0747,77.0114,77.0747,7300.0
2015-02-10 14:40:00,85.32,85.34,85.26,85.31,10600.0,77.0837,77.1018,77.0295,77.0747,10600.0
2015-02-10 14:45:00,85.29,85.33,85.26,85.32,4500.0,77.0566,77.0927,77.0295,77.0837,4500.0
2015-02-10 14:50:00,85.32,85.32,85.23,85.28,35500.0,77.0837,77.0837,77.0024,77.0476,35500.0
2015-02-10 14:55:00,85.28,85.31,85.26,85.31,20300.0,77.0476,77.0747,77.0295,77.0747,20300.0
2015-02-10 15:00:00,85.3,85.35,85.29,85.31,46800.0,77.0656,77.1108,77.0566,77.0747,46800.0
2015-02-10 15:05:00,85.32,85.45,85.32,85.45,4500.0,77.0837,77.2011,77.0837,77.2011,4500.0
2015-02-10 15:10:00,85.44,85.5,85.43,85.47,3300.0,77.1921,77.2463,77.1831,77.2192,3300.0
2015-02-10 15:15:00,85.49,85.49,85.44,85.45,4900.0,77.2373,77.2373,77.1921,77.2011,4900.0
2015-02-10 15:20:00,85.44,85.44,85.35,85.4,5500.0,77.1921,77.1921,77.1108,77.156,5500.0
2015-02-10 15:25:00,85.41,85.55,85.4,85.55,9000.0,77.165,77.2915,77.156,77.2915,9000.0
2015-02-10 15:30:00,85.55,85.57,85.52,85.57,9600.0,77.2915,77.3096,77.2644,77.3096,9600.0
2015-02-10 15:35:00,85.58,85.62,85.55,85.6,10600.0,77.3186,77.3547,77.2915,77.3367,10600.0
2015-02-10 15:40:00,85.6,85.73,85.6,85.71,9300.0,77.3367,77.4541,77.3367,77.436,9300.0
2015-02-10 15:45:00,85.72,85.74,85.6,85.61,8500.0,77.4451,77.4631,77.3367,77.3457,8500.0
2015-02-10 15:50:00,85.62,85.65,85.58,85.59,15600.0,77.3547,77.3818,77.3186,77.3276,15600.0
2015-02-10 15:55:00,85.6,85.62,85.43,85.45,45500.0,77.3367,77.3547,77.1831,77.2011,45500.0
2015-02-11 09:30:00,85.54,85.54,85.54,85.54,3400.0,77.2825,77.2825,77.2825,77.2825,3400.0
2015-02-11 09:35:00,85.59,85.72,85.29,85.57,7200.0,77.3276,77.4451,77.0566,77.3096,7200.0
2015-02-11 09:40:00,85.62,85.7,85.56,85.7,12100.0,77.3547,77.427,77.3005,77.427,12100.0
2015-02-11 09:45:00,85.69,85.7,85.51,85.52,4600.0,77.418,77.427,77.2553,77.2644,4600.0
2015-02-11 09:50:00,85.51,85.63,85.48,85.63,2700.0,77.2553,77.3638,77.2282,77.3638,2700.0
2015-02-11 09:55:00,85.59,85.7,85.59,85.64,10300.0,77.3276,77.427,77.3276,77.3728,10300.0
2015-02-11 10:00:00,85.65,85.67,85.44,85.44,11600.0,77.3818,77.3999,77.1921,77.1921,11600.0
2015-02-11 10:05:00,85.41,85.5,85.4,85.49,11000.0,77.165,77.2463,77.156,77.2373,11000.0
2015-02-11 10:10:00,85.53,85.55,85.43,85.55,6600.0,77.2734,77.2915,77.1831,77.2915,6600.0
2015-02-11 10:15:00,85.53,85.59,85.49,85.54,14200.0,77.2734,77.3276,77.2373,77.2825,14200.0
2015-02-11 10:20:00,85.51,85.58,85.5,85.54,4700.0,77.2553,77.3186,77.2463,77.2825,4700.0
2015-02-11 10:25:00,85.52,85.56,85.5,85.51,7200.0,77.2644,77.3005,77.2463,77.2553,7200.0
2015-02-11 10:30:00,85.51,85.54,85.38,85.47,8200.0,77.2553,77.2825,77.1379,77.2192,8200.0
2015-02-11 10:35:00,85.49,85.51,85.46,85.49,3200.0,77.2373,77.2553,77.2102,77.2373,3200.0
2015-02-11 10:40:00,85.49,85.6,85.48,85.53,18100.0,77.2373,77.3367,77.2282,77.2734,18100.0
2015-02-11 10:45:00,85.53,85.55,85.51,85.54,13700.0,77.2734,77.2915,77.2553,77.2825,13700.0
2015-02-11 10:50:00,85.54,85.56,85.5,85.53,11000.0,77.2825,77.3005,77.2463,77.2734,11000.0
2015-02-11 10:55:00,85.52,85.56,85.44,85.47,12700.0,77.2644,77.3005,77.1921,77.2192,12700.0
2015-02-11 11:00:00,85.47,85.5,85.44,85.45,5300.0,77.2192,77.2463,77.1921,77.2011,5300.0
2015-02-11 11:05:00,85.47,85.49,85.41,85.45,9800.0,77.2192,77.2373,77.165,77.2011,9800.0
2015-02-11 11:10:00,85.47,85.49,85.38,85.42,42100.0,77.2192,77.2373,77.1379,77.174,42100.0
2015-02-11 11:15:00,85.44,85.45,85.39,85.42,57200.0,77.1921,77.2011,77.1469,77.174,57200.0
2015-02-11 11:20:00,85.42,85.45,85.33,85.4,11500.0,77.174,77.2011,77.0927,77.156,11500.0
2015-02-11 11:25:00,85.4,85.41,85.36,85.4,33700.0,77.156,77.165,77.1198,77.156,33700.0
2015-02-11 11:30:00,85.4,85.45,85.38,85.44,13500.0,77.156,77.2011,77.1379,77.1921,13500.0
2015-02-11 11:35:00,85.43,85.45,85.41,85.42,23700.0,77.1831,77.2011,77.165,77.174,23700.0
2015-02-11 11:40:00,85.4,85.46,85.39,85.44,30300.0,77.156,77.2102,77.1469,77.1921,30300.0
2015-02-11 11:45:00,85.44,85.47,85.41,85.46,24700.0,77.1921,77.2192,77.165,77.2102,24700.0
2015-02-11 11:50:00,85.45,85.46,85.39,85.44,10000.0,77.2011,77.2102,77.1469,77.1921,10000.0
2015-02-11 11:55:00,85.47,85.59,85.46,85.58,3200.0,77.2192,77.3276,77.2102,77.3186,3200.0
2015-02-11 12:00:00,85.58,85.65,85.58,85.64,3400.0,77.3186,77.3818,77.3186,77.3728,3400.0
2015-02-11 12:05:00,85.66,85.71,85.66,85.66,3900.0,77.3909,77.436,77.3909,77.3909,3900.0
2015-02-11 12:10:00,85.67,85.7,85.65,85.7,1900.0,77.3999,77.427,77.3818,77.427,1900.0
2015-02-11 12:15:00,85.72,85.73,85.7,85.71,6000.0,77.4451,77.4541,77.427,77.436,6000.0
2015-02-11 12:20:00,85.71,85.71,85.68,85.69,2900.0,77.436,77.436,77.4089,77.418,2900.0
2015-02-11 12:25:00,85.67,85.67,85.58,85.58,3900.0,77.3999,77.3999,77.3186,77.3186,3900.0
2015-02-11 12:30:00,85.57,85.57,85.48,85.48,3700.0,77.3096,77.3096,77.2282,77.2282,3700.0
2015-02-11 12:35:00,85.47,85.47,85.39,85.4,3200.0,77.2192,77.2192,77.1469,77.156,3200.0
2015-02-11 12:40:00,85.4,85.44,85.38,85.4,5700.0,77.156,77.1921,77.1379,77.156,5700.0
2015-02-11 12:45:00,85.41,85.43,85.4,85.43,2100.0,77.165,77.1831,77.156,77.1831,2100.0
2015-02-11 12:50:00,85.4,85.45,85.39,85.4,6000.0,77.156,77.2011,77.1469,77.156,6000.0
2015-02-11 12:55:00,85.4,85.45,85.36,85.43,3600.0,77.156,77.2011,77.1198,77.1831,3600.0
2015-02-11 13:00:00,85.43,85.51,85.43,85.46,3200.0,77.1831,77.2553,77.1831,77.2102,3200.0
2015-02-11 13:05:00,85.44,85.45,85.37,85.39,2700.0,77.1921,77.2011,77.1289,77.1469,2700.0
2015-02-11 13:10:00,85.39,85.39,85.27,85.27,4900.0,77.1469,77.1469,77.0385,77.0385,4900.0
2015-02-11 13:15:00,85.27,85.35,85.26,85.26,3100.0,77.0385,77.1108,77.0295,77.0295,3100.0
2015-02-11 13:20:00,85.23,85.25,85.15,85.25,7200.0,77.0024,77.0204,76.9301,77.0204,7200.0
2015-02-11 13:25:00,85.27,85.28,85.24,85.24,4900.0,77.0385,77.0476,77.0114,77.0114,4900.0
2015-02-11 13:30:00,85.25,85.3,85.25,85.3,3300.0,77.0204,77.0656,77.0204,77.0656,3300.0
2015-02-11 13:35:00,85.28,85.31,85.25,85.26,5100.0,77.0476,77.0747,77.0204,77.0295,5100.0
2015-02-11 13:40:00,85.26,85.3,85.26,85.3,3700.0,77.0295,77.0656,77.0295,77.0656,3700.0
2015-02-11 13:45:00,85.3,85.3,85.27,85.29,7900.0,77.0656,77.0656,77.0385,77.0566,7900.0
2015-02-11 13:50:00,85.3,85.49,85.29,85.43,30900.0,77.0656,77.2373,77.0566,77.1831,30900.0
2015-02-11 13:55:00,85.42,85.63,85.41,85.6,4200.0,77.174,77.3638,77.165,77.3367,4200.0
2015-02-11 14:00:00,85.59,85.61,85.42,85.45,4500.0,77.3276,77.3457,77.174,77.2011,4500.0
2015-02-11 14:05:00,85.52,85.54,85.48,85.5,4100.0,77.2644,77.2825,77.2282,77.2463,4100.0
2015-02-11 14:10:00,85.5,85.53,85.46,85.5,3700.0,77.2463,77.2734,77.2102,77.2463,3700.0
2015-02-11 14:15:00,85.49,85.51,85.42,85.5,5300.0,77.2373,77.2553,77.174,77.2463,5300.0
2015-02-11 14:20:00,85.51,85.52,85.49,85.5,4100.0,77.2553,77.2644,77.2373,77.2463,4100.0
2015-02-11 14:25:00,85.5,85.5,85.43,85.47,4200.0,77.2463,77.2463,77.1831,77.2192,4200.0
2015-02-11 14:30:00,85.48,85.52,85.48,85.5,5300.0,77.2282,77.2644,77.2282,77.2463,5300.0
2015-02-11 14:35:00,85.5,85.51,85.46,85.51,5300.0,77.2463,77.2553,77.2102,77.2553,5300.0
2015-02-11 14:40:00,85.52,85.58,85.52,85.54,3300.0,77.2644,77.3186,77.2644,77.2825,3300.0
2015-02-11 14:45:00,85.55,85.63,85.53,85.6,13300.0,77.2915,77.3638,77.2734,77.3367,13300.0
2015-02-11 14:50:00,85.61,85.72,85.6,85.71,7400.0,77.3457,77.4451,77.3367,77.436,7400.0
2015-02-11 14:55:00,85.7,85.73,85.67,85.69,3200.0,77.427,77.4541,77.3999,77.418,3200.0
2015-02-11 15:00:00,85.7,85.78,85.67,85.75,11800.0,77.427,77.4993,77.3999,77.4722,11800.0
2015-02-11 15:05:00,85.74,85.77,85.73,85.74,3500.0,77.4631,77.4903,77.4541,77.4631,3500.0
2015-02-11 15:10:00,85.74,85.77,85.73,85.75,5200.0,77.4631,77.4903,77.4541,77.4722,5200.0
2015-02-11 15:15:00,85.75,85.75,85.7,85.7,6300.0,77.4722,77.4722,77.427,77.427,6300.0
2015-02-11 15:20:00,85.71,85.71,85.64,85.7,6000.0,77.436,77.436,77.3728,77.427,6000.0
2015-02-11 15:25:00,85.69,85.86,85.69,85.77,8700.0,77.418,77.5716,77.418,77.4903,8700.0
2015-02-11 15:30:00,85.77,85.77,85.6,85.6,7900.0,77.4903,77.4903,77.3367,77.3367,7900.0
2015-02-11 15:35:00,85.6,85.7,85.59,85.63,8300.0,77.3367,77.427,77.3276,77.3638,8300.0
2015-02-11 15:40:00,85.64,85.72,85.57,85.61,9700.0,77.3728,77.4451,77.3096,77.3457,9700.0
2015-02-11 15:45:00,85.63,85.71,85.54,85.58,18100.0,77.3638,77.436,77.2825,77.3186,18100.0
2015-02-11 15:50:00,85.57,85.57,85.37,85.37,33400.0,77.3096,77.3096,77.1289,77.1289,33400.0
2015-02-11 15:55:00,85.37,85.55,85.36,85.47,48500.0,77.1289,77.2915,77.1198,77.2192,48500.0
2015-02-12 09:30:00,87.33,89.87,87.21,89.05,31000.0,78.8997,81.1945,78.7912,80.4536,31000.0
2015-02-12 09:35:00,89.19,89.74,88.65,88.65,30500.0,80.5801,81.077,80.0922,80.0922,30500.0
2015-02-12 09:40:00,88.97,88.98,87.59,87.88,12500.0,80.3813,80.3904,79.1346,79.3966,12500.0
2015-02-12 09:45:00,87.67,89.13,87.67,89.12,14500.0,79.2068,80.5259,79.2068,80.5169,14500.0
2015-02-12 09:50:00,89.18,90.04,89.18,90.02,22400.0,80.5711,81.348,80.5711,81.33,22400.0
2015-02-12 09:55:00,90.02,90.43,89.87,90.19,14900.0,81.33,81.7004,81.1945,81.4836,14900.0
2015-02-12 10:00:00,90.4,90.71,90.31,90.58,53000.0,81.6733,81.9534,81.592,81.8359,53000.0
2015-02-12 10:05:00,90.6,90.81,90.52,90.73,13500.0,81.854,82.0437,81.7817,81.9714,13500.0
2015-02-12 10:10:00,90.74,90.85,90.32,90.53,18000.0,81.9805,82.0799,81.601,81.7907,18000.0
2015-02-12 10:15:00,90.62,90.81,90.51,90.51,17900.0,81.8721,82.0437,81.7727,81.7727,17900.0
2015-02-12 10:20:00,90.55,90.89,90.48,90.73,19200.0,81.8088,82.116,81.7456,81.9714,19200.0
2015-02-12 10:25:00,90.69,90.72,90.54,90.63,12100.0,81.9353,81.9624,81.7998,81.8811,12100.0
2015-02-12 10:30:00,90.6,90.94,90.57,90.93,15500.0,81.854,82.1612,81.8269,82.1521,15500.0
2015-02-12 10:35:00,90.92,91.17,90.92,91.11,10600.0,82.1431,82.369,82.1431,82.3148,10600.0
2015-02-12 10:40:00,91.13,91.18,90.99,91.18,11300.0,82.3328,82.378,82.2063,82.378,11300.0
2015-02-12 10:45:00,91.19,91.42,91.11,91.39,12500.0,82.387,82.5948,82.3148,82.5677,12500.0
2015-02-12 10:50:00,91.35,91.56,91.17,91.17,7800.0,82.5316,82.7213,82.369,82.369,7800.0
2015-02-12 10:55:00,91.17,91.17,90.94,91.12,6500.0,82.369,82.369,82.1612,82.3238,6500.0
2015-02-12 11:00:00,91.04,91.13,90.8,90.94,11900.0,82.2515,82.3328,82.0347,82.1612,11900.0
2015-02-12 11:05:00,90.94,91.03,90.88,91.03,4200.0,82.1612,82.2425,82.107,82.2425,4200.0
2015-02-12 11:10:00,91.02,91.24,91.01,91.18,6800.0,82.2334,82.4322,82.2244,82.378,6800.0
2015-02-12 11:15:00,91.12,91.12,90.87,90.97,4200.0,82.3238,82.3238,82.0979,82.1883,4200.0
2015-02-12 11:20:00,90.99,91.09,90.95,90.95,5700.0,82.2063,82.2967,82.1702,82.1702,5700.0
2015-02-12 11:25:00,90.95,91.09,90.95,91.0,8500.0,82.1702,82.2967,82.1702,82.2154,8500.0
2015-02-12 11:30:00,91.03,91.04,90.82,91.04,10900.0,82.2425,82.2515,82.0528,82.2515,10900.0
2015-02-12 11:35:00,91.04,91.08,90.93,91.03,8700.0,82.2515,82.2877,82.1521,82.2425,8700.0
2015-02-12 11:40:00,91.03,91.2,91.03,91.19,5400.0,82.2425,82.3961,82.2425,82.387,5400.0
2015-02-12 11:45:00,91.19,91.57,91.16,91.56,7900.0,82.387,82.7304,82.3599,82.7213,7900.0
2015-02-12 11:50:00,91.46,91.6,91.45,91.54,6600.0,82.631,82.7575,82.6219,82.7032,6600.0
2015-02-12 11:55:00,91.51,91.51,90.81,90.85,9800.0,82.6761,82.6761,82.0437,82.0799,9800.0
2015-02-12 12:00:00,90.85,91.08,90.81,91.08,10800.0,82.0799,82.2877,82.0437,82.2877,10800.0
2015-02-12 12:05:00,91.09,91.29,91.09,91.22,5200.0,82.2967,82.4774,82.2967,82.4141,5200.0
2015-02-12 12:10:00,91.21,91.37,91.21,91.37,2900.0,82.4051,82.5497,82.4051,82.5497,2900.0
2015-02-12 12:15:00,91.33,91.64,91.33,91.59,6800.0,82.5135,82.7936,82.5135,82.7484,6800.0
2015-02-12 12:20:00,91.54,91.63,91.46,91.6,5900.0,82.7032,82.7846,82.631,82.7575,5900.0
2015-02-12 12:25:00,91.59,91.81,91.57,91.74,4700.0,82.7484,82.9472,82.7304,82.8839,4700.0
2015-02-12 12:30:00,91.66,91.66,91.46,91.48,13600.0,82.8117,82.8117,82.631,82.649,13600.0
2015-02-12 12:35:00,91.42,91.54,91.37,91.44,27300.0,82.5948,82.7032,82.5497,82.6129,27300.0
2015-02-12 12:40:00,91.42,91.53,91.27,91.4,6600.0,82.5948,82.6942,82.4593,82.5768,6600.0
2015-02-12 12:45:00,91.37,91.58,91.37,91.48,10900.0,82.5497,82.7394,82.5497,82.649,10900.0
2015-02-12 12:50:00,91.48,91.59,91.42,91.51,11700.0,82.649,82.7484,82.5948,82.6761,11700.0
2015-02-12 12:55:00,91.47,91.56,91.35,91.43,16500.0,82.64,82.7213,82.5316,82.6039,16500.0
2015-02-12 13:00:00,91.45,91.64,91.38,91.59,24800.0,82.6219,82.7936,82.5587,82.7484,24800.0
2015-02-12 13:05:00,91.59,91.89,91.55,91.72,24800.0,82.7484,83.0195,82.7123,82.8659,24800.0
2015-02-12 13:10:00,91.73,92.1,91.73,92.09,12800.0,82.8749,83.2092,82.8749,83.2002,12800.0
2015-02-12 13:15:00,92.09,92.24,92.09,92.21,6600.0,83.2002,83.3357,83.2002,83.3086,6600.0
2015-02-12 13:20:00,92.14,92.16,91.93,92.0,8300.0,83.2453,83.2634,83.0556,83.1188,8300.0
2015-02-12 13:25:00,91.98,92.05,91.95,91.95,3500.0,83.1008,83.164,83.0737,83.0737,3500.0
2015-02-12 13:30:00,91.96,92.15,91.91,92.1,8700.0,83.0827,83.2544,83.0375,83.2092,8700.0
2015-02-12 13:35:00,92.1,92.13,91.83,91.92,7800.0,83.2092,83.2363,82.9653,83.0466,7800.0
2015-02-12 13:40:00,91.91,92.06,91.88,92.06,3900.0,83.0375,83.173,83.0104,83.173,3900.0
2015-02-12 13:45:00,92.02,92.22,92.02,92.15,6800.0,83.1369,83.3176,83.1369,83.2544,6800.0
2015-02-12 13:50:00,92.12,92.25,92.08,92.2,4300.0,83.2273,83.3447,83.1911,83.2995,4300.0
2015-02-12 13:55:00,92.19,92.38,92.1,92.3,5900.0,83.2905,83.4622,83.2092,83.3899,5900.0
2015-02-12 14:00:00,92.25,92.27,92.12,92.2,4400.0,83.3447,83.3628,83.2273,83.2995,4400.0
2015-02-12 14:05:00,92.25,92.27,92.17,92.2,4200.0,83.3447,83.3628,83.2724,83.2995,4200.0
2015-02-12 14:10:00,92.21,92.28,92.13,92.28,43700.0,83.3086,83.3718,83.2363,83.3718,43700.0
2015-02-12 14:15:00,92.3,92.37,92.2,92.33,5600.0,83.3899,83.4531,83.2995,83.417,5600.0
2015-02-12 14:20:00,92.36,92.44,92.32,92.44,4000.0,83.4441,83.5164,83.408,83.5164,4000.0
2015-02-12 14:25:00,92.43,92.43,92.38,92.38,4100.0,83.5073,83.5073,83.4622,83.4622,4100.0
2015-02-12 14:30:00,92.41,92.45,92.32,92.37,12900.0,83.4893,83.5254,83.408,83.4531,12900.0
2015-02-12 14:35:00,92.36,92.62,92.35,92.53,75900.0,83.4441,83.679,83.4351,83.5977,75900.0
2015-02-12 14:40:00,92.52,92.6,92.43,92.58,8600.0,83.5886,83.6609,83.5073,83.6429,8600.0
2015-02-12 14:45:00,92.55,92.59,92.51,92.54,9800.0,83.6157,83.6519,83.5796,83.6067,9800.0
2015-02-12 14:50:00,92.54,92.56,92.47,92.48,8100.0,83.6067,83.6248,83.5435,83.5525,8100.0
2015-02-12 14:55:00,92.48,92.49,92.37,92.38,12600.0,83.5525,83.5615,83.4531,83.4622,12600.0
2015-02-12 15:00:00,92.38,92.46,92.36,92.42,9600.0,83.4622,83.5344,83.4441,83.4983,9600.0
2015-02-12 15:05:00,92.42,92.47,92.41,92.45,5100.0,83.4983,83.5435,83.4893,83.5254,5100.0
2015-02-12 15:10:00,92.47,92.56,92.47,92.51,10400.0,83.5435,83.6248,83.5435,83.5796,10400.0
2015-02-12 15:15:00,92.47,92.56,92.47,92.52,7300.0,83.5435,83.6248,83.5435,83.5886,7300.0
2015-02-12 15:20:00,92.55,92.61,92.53,92.6,10200.0,83.6157,83.67,83.5977,83.6609,10200.0
2015-02-12 15:25:00,92.6,92.69,92.59,92.69,8500.0,83.6609,83.7422,83.6519,83.7422,8500.0
2015-02-12 15:30:00,92.66,92.81,92.65,92.79,9400.0,83.7151,83.8506,83.7061,83.8326,9400.0
2015-02-12 15:35:00,92.79,92.87,92.78,92.86,12100.0,83.8326,83.9049,83.8235,83.8958,12100.0
2015-02-12 15:40:00,92.85,92.88,92.81,92.86,25200.0,83.8868,83.9139,83.8506,83.8958,25200.0
2015-02-12 15:45:00,92.86,92.86,92.59,92.59,41100.0,83.8958,83.8958,83.6519,83.6519,41100.0
2015-02-12 15:50:00,92.59,92.79,92.59,92.65,38500.0,83.6519,83.8326,83.6519,83.7061,38500.0
2015-02-12 15:55:00,92.64,92.79,92.58,92.75,68600.0,83.6971,83.8326,83.6429,83.7964,68600.0
2015-02-13 09:30:00,91.9,92.24,91.75,92.07,43800.0,83.0285,83.3357,82.893,83.1821,43800.0
2015-02-13 09:35:00,92.13,92.4,91.92,91.99,17600.0,83.2363,83.4802,83.0466,83.1098,17600.0
2015-02-13 09:40:00,92.18,92.18,91.72,91.89,39700.0,83.2815,83.2815,82.8659,83.0195,39700.0
2015-02-13 09:45:00,91.94,92.0,91.3,91.34,28400.0,83.0646,83.1188,82.4864,82.5226,28400.0
2015-02-13 09:50:00,91.35,91.36,91.12,91.23,12300.0,82.5316,82.5406,82.3238,82.4232,12300.0
2015-02-13 09:55:00,91.2,91.27,91.06,91.07,18500.0,82.3961,82.4593,82.2696,82.2786,18500.0
2015-02-13 10:00:00,91.08,91.2,90.94,91.18,14400.0,82.2877,82.3961,82.1612,82.378,14400.0
2015-02-13 10:05:00,91.16,91.23,91.07,91.15,8800.0,82.3599,82.4232,82.2786,82.3509,8800.0
2015-02-13 10:10:00,91.12,91.14,90.75,91.04,32100.0,82.3238,82.3419,81.9895,82.2515,32100.0
2015-02-13 10:15:00,91.07,91.1,90.74,90.98,16600.0,82.2786,82.3057,81.9805,82.1973,16600.0
2015-02-13 10:20:00,90.97,91.12,90.95,91.09,10500.0,82.1883,82.3238,82.1702,82.2967,10500.0
2015-02-13 10:25:00,91.11,91.44,91.1,91.28,19500.0,82.3148,82.6129,82.3057,82.4683,19500.0
2015-02-13 10:30:00,91.32,91.38,91.19,91.19,15800.0,82.5045,82.5587,82.387,82.387,15800.0
2015-02-13 10:35:00,91.17,91.17,90.83,91.1,14000.0,82.369,82.369,82.0618,82.3057,14000.0
2015-02-13 10:40:00,91.14,91.16,90.98,91.13,9300.0,82.3419,82.3599,82.1973,82.3328,9300.0
2015-02-13 10:45:00,91.1,91.13,91.05,91.11,8200.0,82.3057,82.3328,82.2605,82.3148,8200.0
2015-02-13 10:50:00,91.12,91.35,90.89,91.28,19700.0,82.3238,82.5316,82.116,82.4683,19700.0
2015-02-13 10:55:00,91.3,91.34,91.25,91.27,9400.0,82.4864,82.5226,82.4412,82.4593,9400.0
2015-02-13 11:00:00,91.27,91.46,91.25,91.46,7400.0,82.4593,82.631,82.4412,82.631,7400.0
2015-02-13 11:05:00,91.46,91.5,91.42,91.44,13400.0,82.631,82.6671,82.5948,82.6129,13400.0
2015-02-13 11:10:00,91.43,91.69,91.43,91.66,5800.0,82.6039,82.8388,82.6039,82.8117,5800.0
2015-02-13 11:15:00,91.67,91.68,91.44,91.51,26800.0,82.8207,82.8297,82.6129,82.6761,26800.0
2015-02-13 11:20:00,91.53,91.63,91.49,91.62,2800.0,82.6942,82.7846,82.6581,82.7755,2800.0
2015-02-13 11:25:00,91.63,91.77,91.43,91.51,21600.0,82.7846,82.911,82.6039,82.6761,21600.0
2015-02-13 11:30:00,91.56,91.66,91.27,91.46,16100.0,82.7213,82.8117,82.4593,82.631,16100.0
2015-02-13 11:35:00,91.46,91.46,91.31,91.34,6200.0,82.631,82.631,82.4955,82.5226,6200.0
2015-02-13 11:40:00,91.35,91.47,91.35,91.47,5600.0,82.5316,82.64,82.5316,82.64,5600.0
2015-02-13 11:45:00,91.48,91.5,91.45,91.46,8700.0,82.649,82.6671,82.6219,82.631,8700.0
2015-02-13 11:50:00,91.49,91.59,91.42,91.57,8800.0,82.6581,82.7484,82.5948,82.7304,8800.0
2015-02-13 11:55:00,91.59,91.81,91.59,91.81,3900.0,82.7484,82.9472,82.7484,82.9472,3900.0
2015-02-13 12:00:00,91.8,91.85,91.75,91.85,5400.0,82.9381,82.9833,82.893,82.9833,5400.0
2015-02-13 12:05:00,91.87,91.87,91.8,91.8,4100.0,83.0014,83.0014,82.9381,82.9381,4100.0
2015-02-13 12:10:00,91.81,91.88,91.79,91.83,10100.0,82.9472,83.0104,82.9291,82.9653,10100.0
2015-02-13 12:15:00,91.84,91.88,91.8,91.86,5500.0,82.9743,83.0104,82.9381,82.9924,5500.0
2015-02-13 12:20:00,91.84,91.84,91.79,91.84,5900.0,82.9743,82.9743,82.9291,82.9743,5900.0
2015-02-13 12:25:00,91.86,91.86,91.77,91.77,4200.0,82.9924,82.9924,82.911,82.911,4200.0
2015-02-13 12:30:00,91.77,91.81,91.72,91.72,8300.0,82.911,82.9472,82.8659,82.8659,8300.0
2015-02-13 12:35:00,91.73,91.74,91.68,91.7,2900.0,82.8749,82.8839,82.8297,82.8478,2900.0
2015-02-13 12:40:00,91.71,91.75,91.69,91.72,4500.0,82.8568,82.893,82.8388,82.8659,4500.0
2015-02-13 12:45:00,91.73,91.76,91.66,91.73,5600.0,82.8749,82.902,82.8117,82.8749,5600.0
2015-02-13 12:50:00,91.74,91.8,91.72,91.72,3300.0,82.8839,82.9381,82.8659,82.8659,3300.0
2015-02-13 12:55:00,91.71,91.71,91.67,91.7,3300.0,82.8568,82.8568,82.8207,82.8478,3300.0
2015-02-13 13:00:00,91.72,91.77,91.67,91.71,6300.0,82.8659,82.911,82.8207,82.8568,6300.0
2015-02-13 13:05:00,91.73,91.78,91.7,91.73,6800.0,82.8749,82.9201,82.8478,82.8749,6800.0
2015-02-13 13:10:00,91.75,91.85,91.75,91.81,7100.0,82.893,82.9833,82.893,82.9472,7100.0
2015-02-13 13:15:00,91.81,91.9,91.79,91.9,5200.0,82.9472,83.0285,82.9291,83.0285,5200.0
2015-02-13 13:20:00,91.93,91.96,91.9,91.94,5300.0,83.0556,83.0827,83.0285,83.0646,5300.0
2015-02-13 13:25:00,91.96,92.09,91.95,92.09,10700.0,83.0827,83.2002,83.0737,83.2002,10700.0
2015-02-13 13:30:00,92.1,92.12,92.05,92.08,7300.0,83.2092,83.2273,83.164,83.1911,7300.0
2015-02-13 13:35:00,92.09,92.14,92.04,92.14,7500.0,83.2002,83.2453,83.155,83.2453,7500.0
2015-02-13 13:40:00,92.14,92.23,92.05,92.09,7800.0,83.2453,83.3266,83.164,83.2002,7800.0
2015-02-13 13:45:00,92.09,92.09,91.9,91.93,10700.0,83.2002,83.2002,83.0285,83.0556,10700.0
2015-02-13 13:50:00,91.94,91.98,91.9,91.97,8700.0,83.0646,83.1008,83.0285,83.0917,8700.0
2015-02-13 13:55:00,91.99,92.0,91.87,91.9,8800.0,83.1098,83.1188,83.0014,83.0285,8800.0
2015-02-13 14:00:00,91.89,91.9,91.82,91.83,8900.0,83.0195,83.0285,82.9562,82.9653,8900.0
2015-02-13 14:05:00,91.85,91.98,91.85,91.92,6700.0,82.9833,83.1008,82.9833,83.0466,6700.0
2015-02-13 14:10:00,91.94,92.0,91.91,91.91,5900.0,83.0646,83.1188,83.0375,83.0375,5900.0
2015-02-13 14:15:00,91.91,92.05,91.9,92.04,11400.0,83.0375,83.164,83.0285,83.155,11400.0
2015-02-13 14:20:00,92.06,92.3,92.06,92.29,5600.0,83.173,83.3899,83.173,83.3808,5600.0
2015-02-13 14:25:00,92.29,92.45,92.28,92.37,10600.0,83.3808,83.5254,83.3718,83.4531,10600.0
2015-02-13 14:30:00,92.33,92.35,92.11,92.12,8400.0,83.417,83.4351,83.2182,83.2273,8400.0
2015-02-13 14:35:00,92.13,92.13,91.99,92.09,9400.0,83.2363,83.2363,83.1098,83.2002,9400.0
2015-02-13 14:40:00,92.09,92.1,92.05,92.06,11700.0,83.2002,83.2092,83.164,83.173,11700.0
2015-02-13 14:45:00,92.02,92.14,92.02,92.14,8200.0,83.1369,83.2453,83.1369,83.2453,8200.0
2015-02-13 14:50:00,92.13,92.14,92.08,92.1,8700.0,83.2363,83.2453,83.1911,83.2092,8700.0
2015-02-13 14:55:00,92.1,92.17,92.07,92.14,16800.0,83.2092,83.2724,83.1821,83.2453,16800.0
2015-02-13 15:00:00,92.15,92.24,92.08,92.23,9900.0,83.2544,83.3357,83.1911,83.3266,9900.0
2015-02-13 15:05:00,92.23,92.33,92.23,92.24,7600.0,83.3266,83.417,83.3266,83.3357,7600.0
2015-02-13 15:10:00,92.25,92.39,92.25,92.39,6200.0,83.3447,83.4712,83.3447,83.4712,6200.0
2015-02-13 15:15:00,92.39,92.39,92.27,92.34,13700.0,83.4712,83.4712,83.3628,83.426,13700.0
2015-02-13 15:20:00,92.33,92.46,92.27,92.46,10900.0,83.417,83.5344,83.3628,83.5344,10900.0
2015-02-13 15:25:00,92.48,92.62,92.48,92.59,16200.0,83.5525,83.679,83.5525,83.6519,16200.0
2015-02-13 15:30:00,92.58,92.59,92.28,92.28,10900.0,83.6429,83.6519,83.3718,83.3718,10900.0
2015-02-13 15:35:00,92.28,92.43,92.27,92.4,12600.0,83.3718,83.5073,83.3628,83.4802,12600.0
2015-02-13 15:40:00,92.4,92.41,92.32,92.33,10000.0,83.4802,83.4893,83.408,83.417,10000.0
2015-02-13 15:45:00,92.32,92.41,92.27,92.41,32400.0,83.408,83.4893,83.3628,83.4893,32400.0
2015-02-13 15:50:00,92.42,92.6,92.42,92.6,26100.0,83.4983,83.6609,83.4983,83.6609,26100.0
2015-02-13 15:55:00,92.59,92.64,92.54,92.57,50400.0,83.6519,83.6971,83.6067,83.6338,50400.0
2015-02-17 09:30:00,92.1,92.46,91.79,91.85,28300.0,83.2092,83.5344,82.9291,82.9833,28300.0
2015-02-17 09:35:00,92.07,92.07,91.85,91.99,4400.0,83.1821,83.1821,82.9833,83.1098,4400.0
2015-02-17 09:40:00,91.94,92.24,91.91,92.16,9200.0,83.0646,83.3357,83.0375,83.2634,9200.0
2015-02-17 09:45:00,92.2,92.25,92.13,92.18,4900.0,83.2995,83.3447,83.2363,83.2815,4900.0
2015-02-17 09:50:00,92.15,92.23,92.12,92.21,5800.0,83.2544,83.3266,83.2273,83.3086,5800.0
2015-02-17 09:55:00,92.17,92.5,92.16,92.5,11900.0,83.2724,83.5706,83.2634,83.5706,11900.0
2015-02-17 10:00:00,92.5,92.72,92.5,92.72,5000.0,83.5706,83.7693,83.5706,83.7693,5000.0
2015-02-17 10:05:00,92.72,92.78,92.66,92.74,9800.0,83.7693,83.8235,83.7151,83.7874,9800.0
2015-02-17 10:10:00,92.74,92.78,92.66,92.76,4800.0,83.7874,83.8235,83.7151,83.8055,4800.0
2015-02-17 10:15:00,92.76,92.89,92.71,92.89,6200.0,83.8055,83.9229,83.7603,83.9229,6200.0
2015-02-17 10:20:00,92.89,92.93,92.86,92.92,6000.0,83.9229,83.9591,83.8958,83.95,6000.0
2015-02-17 10:25:00,92.95,93.12,92.95,93.12,6400.0,83.9771,84.1307,83.9771,84.1307,6400.0
2015-02-17 10:30:00,93.12,93.13,93.05,93.1,2200.0,84.1307,84.1398,84.0675,84.1127,2200.0
2015-02-17 10:35:00,93.05,93.07,92.92,92.99,6400.0,84.0675,84.0855,83.95,84.0133,6400.0
2015-02-17 10:40:00,93.01,93.14,93.0,93.14,6600.0,84.0313,84.1488,84.0223,84.1488,6600.0
2015-02-17 10:45:00,93.13,93.16,93.08,93.1,5000.0,84.1398,84.1669,84.0946,84.1127,5000.0
2015-02-17 10:50:00,93.07,93.07,92.82,92.82,3700.0,84.0855,84.0855,83.8597,83.8597,3700.0
2015-02-17 10:55:00,92.83,92.83,92.74,92.78,2800.0,83.8687,83.8687,83.7874,83.8235,2800.0
2015-02-17 11:00:00,92.76,92.82,92.76,92.8,5700.0,83.8055,83.8597,83.8055,83.8416,5700.0
2015-02-17 11:05:00,92.82,92.93,92.82,92.93,12100.0,83.8597,83.9591,83.8597,83.9591,12100.0
2015-02-17 11:10:00,92.98,93.0,92.94,93.0,2500.0,84.0042,84.0223,83.9681,84.0223,2500.0
2015-02-17 11:15:00,93.0,93.04,92.96,92.96,3400.0,84.0223,84.0584,83.9862,83.9862,3400.0
2015-02-17 11:20:00,92.98,93.14,92.98,93.13,11000.0,84.0042,84.1488,84.0042,84.1398,11000.0
2015-02-17 11:25:00,93.13,93.26,93.12,93.25,20000.0,84.1398,84.2572,84.1307,84.2482,20000.0
2015-02-17 11:30:00,93.26,93.34,93.18,93.33,9400.0,84.2572,84.3295,84.1849,84.3205,9400.0
2015-02-17 11:35:00,93.3,93.33,93.21,93.21,5200.0,84.2933,84.3205,84.212,84.212,5200.0
2015-02-17 11:40:00,93.22,93.22,93.11,93.14,3600.0,84.2211,84.2211,84.1217,84.1488,3600.0
2015-02-17 11:45:00,93.12,93.17,93.07,93.07,6900.0,84.1307,84.1759,84.0855,84.0855,6900.0
2015-02-17 11:50:00,93.06,93.13,93.06,93.13,3700.0,84.0765,84.1398,84.0765,84.1398,3700.0
2015-02-17 11:55:00,93.14,93.21,93.13,93.17,4300.0,84.1488,84.212,84.1398,84.1759,4300.0
2015-02-17 12:00:00,93.17,93.17,93.08,93.1,5900.0,84.1759,84.1759,84.0946,84.1127,5900.0
2015-02-17 12:05:00,93.1,93.12,93.08,93.08,2300.0,84.1127,84.1307,84.0946,84.0946,2300.0
2015-02-17 12:10:00,93.04,93.07,93.02,93.05,3300.0,84.0584,84.0855,84.0404,84.0675,3300.0
2015-02-17 12:15:00,93.05,93.13,93.05,93.11,3100.0,84.0675,84.1398,84.0675,84.1217,3100.0
2015-02-17 12:20:00,93.11,93.11,93.05,93.11,3000.0,84.1217,84.1217,84.0675,84.1217,3000.0
2015-02-17 12:25:00,93.09,93.19,93.09,93.19,1500.0,84.1036,84.194,84.1036,84.194,1500.0
2015-02-17 12:30:00,93.18,93.25,93.18,93.2,4600.0,84.1849,84.2482,84.1849,84.203,4600.0
2015-02-17 12:35:00,93.18,93.18,93.16,93.16,500.0,84.1849,84.1849,84.1669,84.1669,500.0
2015-02-17 12:40:00,93.16,93.16,93.08,93.08,6900.0,84.1669,84.1669,84.0946,84.0946,6900.0
2015-02-17 12:45:00,93.09,93.18,93.08,93.17,4600.0,84.1036,84.1849,84.0946,84.1759,4600.0
2015-02-17 12:50:00,93.17,93.18,93.09,93.09,2100.0,84.1759,84.1849,84.1036,84.1036,2100.0
2015-02-17 12:55:00,93.08,93.08,93.06,93.06,2300.0,84.0946,84.0946,84.0765,84.0765,2300.0
2015-02-17 13:00:00,93.06,93.13,93.04,93.12,5000.0,84.0765,84.1398,84.0584,84.1307,5000.0
2015-02-17 13:05:00,93.12,93.12,93.07,93.09,4300.0,84.1307,84.1307,84.0855,84.1036,4300.0
2015-02-17 13:10:00,93.06,93.08,93.04,93.04,3400.0,84.0765,84.0946,84.0584,84.0584,3400.0
2015-02-17 13:15:00,93.02,93.08,93.01,93.06,4700.0,84.0404,84.0946,84.0313,84.0765,4700.0
2015-02-17 13:20:00,93.04,93.09,93.04,93.04,3000.0,84.0584,84.1036,84.0584,84.0584,3000.0
2015-02-17 13:25:00,93.03,93.07,93.02,93.07,2800.0,84.0494,84.0855,84.0404,84.0855,2800.0
2015-02-17 13:30:00,93.06,93.07,93.03,93.06,3300.0,84.0765,84.0855,84.0494,84.0765,3300.0
2015-02-17 13:35:00,93.06,93.06,93.01,93.06,3100.0,84.0765,84.0765,84.0313,84.0765,3100.0
2015-02-17 13:40:00,93.06,93.07,93.04,93.07,3700.0,84.0765,84.0855,84.0584,84.0855,3700.0
2015-02-17 13:45:00,93.07,93.07,93.03,93.03,1700.0,84.0855,84.0855,84.0494,84.0494,1700.0
2015-02-17 13:50:00,93.03,93.04,92.93,92.94,3500.0,84.0494,84.0584,83.9591,83.9681,3500.0
2015-02-17 13:55:00,92.94,92.94,92.87,92.91,6800.0,83.9681,83.9681,83.9049,83.941,6800.0
2015-02-17 14:00:00,92.91,92.95,92.89,92.95,6000.0,83.941,83.9771,83.9229,83.9771,6000.0
2015-02-17 14:05:00,92.95,93.0,92.95,92.96,5500.0,83.9771,84.0223,83.9771,83.9862,5500.0
2015-02-17 14:10:00,92.98,92.99,92.91,92.95,6500.0,84.0042,84.0133,83.941,83.9771,6500.0
2015-02-17 14:15:00,92.95,93.0,92.95,93.0,3400.0,83.9771,84.0223,83.9771,84.0223,3400.0
2015-02-17 14:20:00,92.98,93.02,92.97,92.97,6900.0,84.0042,84.0404,83.9952,83.9952,6900.0
2015-02-17 14:25:00,92.97,92.98,92.82,92.84,7900.0,83.9952,84.0042,83.8597,83.8778,7900.0
2015-02-17 14:30:00,92.84,92.86,92.81,92.85,12500.0,83.8778,83.8958,83.8506,83.8868,12500.0
2015-02-17 14:35:00,92.85,92.9,92.85,92.86,6100.0,83.8868,83.932,83.8868,83.8958,6100.0
2015-02-17 14:40:00,92.87,92.91,92.86,92.91,5300.0,83.9049,83.941,83.8958,83.941,5300.0
2015-02-17 14:45:00,92.91,92.95,92.91,92.93,4900.0,83.941,83.9771,83.941,83.9591,4900.0
2015-02-17 14:50:00,92.93,92.93,92.71,92.71,5700.0,83.9591,83.9591,83.7603,83.7603,5700.0
2015-02-17 14:55:00,92.71,92.73,92.65,92.67,6400.0,83.7603,83.7784,83.7061,83.7242,6400.0
2015-02-17 15:00:00,92.68,92.71,92.68,92.71,8100.0,83.7332,83.7603,83.7332,83.7603,8100.0
2015-02-17 15:05:00,92.72,92.77,92.71,92.74,7300.0,83.7693,83.8145,83.7603,83.7874,7300.0
2015-02-17 15:10:00,92.78,92.79,92.69,92.74,13800.0,83.8235,83.8326,83.7422,83.7874,13800.0
2015-02-17 15:15:00,92.73,92.74,92.67,92.7,5600.0,83.7784,83.7874,83.7242,83.7513,5600.0
2015-02-17 15:20:00,92.7,92.75,92.66,92.7,16800.0,83.7513,83.7964,83.7151,83.7513,16800.0
2015-02-17 15:25:00,92.7,92.7,92.62,92.62,30500.0,83.7513,83.7513,83.679,83.679,30500.0
2015-02-17 15:30:00,92.62,92.63,92.56,92.61,17800.0,83.679,83.688,83.6248,83.67,17800.0
2015-02-17 15:35:00,92.61,92.66,92.6,92.6,22600.0,83.67,83.7151,83.6609,83.6609,22600.0
2015-02-17 15:40:00,92.61,92.62,92.53,92.56,17300.0,83.67,83.679,83.5977,83.6248,17300.0
2015-02-17 15:45:00,92.53,92.54,92.46,92.48,30700.0,83.5977,83.6067,83.5344,83.5525,30700.0
2015-02-17 15:50:00,92.49,92.49,92.36,92.38,153900.0,83.5615,83.5615,83.4441,83.4622,153900.0
2015-02-17 15:55:00,92.37,92.55,92.37,92.52,36900.0,83.4531,83.6157,83.4531,83.5886,36900.0
2015-02-18 09:30:00,92.48,92.84,92.48,92.84,10300.0,83.5525,83.8778,83.5525,83.8778,10300.0
2015-02-18 09:35:00,92.5,92.83,92.5,92.8,6100.0,83.5706,83.8687,83.5706,83.8416,6100.0
2015-02-18 09:40:00,92.72,92.74,92.53,92.72,7200.0,83.7693,83.7874,83.5977,83.7693,7200.0
2015-02-18 09:45:00,92.69,92.91,92.69,92.87,5500.0,83.7422,83.941,83.7422,83.9049,5500.0
2015-02-18 09:50:00,92.84,92.9,92.77,92.83,8700.0,83.8778,83.932,83.8145,83.8687,8700.0
2015-02-18 09:55:00,92.78,92.85,92.73,92.75,11700.0,83.8235,83.8868,83.7784,83.7964,11700.0
2015-02-18 10:00:00,92.77,92.77,92.53,92.61,10200.0,83.8145,83.8145,83.5977,83.67,10200.0
2015-02-18 10:05:00,92.61,92.67,92.6,92.63,7900.0,83.67,83.7242,83.6609,83.688,7900.0
2015-02-18 10:10:00,92.63,92.65,92.49,92.61,5900.0,83.688,83.7061,83.5615,83.67,5900.0
2015-02-18 10:15:00,92.61,92.65,92.58,92.58,10100.0,83.67,83.7061,83.6429,83.6429,10100.0
2015-02-18 10:20:00,92.57,92.63,92.55,92.56,5000.0,83.6338,83.688,83.6157,83.6248,5000.0
2015-02-18 10:25:00,92.55,92.65,92.54,92.6,6600.0,83.6157,83.7061,83.6067,83.6609,6600.0
2015-02-18 10:30:00,92.6,92.66,92.58,92.63,10600.0,83.6609,83.7151,83.6429,83.688,10600.0
2015-02-18 10:35:00,92.64,92.82,92.59,92.8,9000.0,83.6971,83.8597,83.6519,83.8416,9000.0
2015-02-18 10:40:00,92.81,92.85,92.79,92.8,5300.0,83.8506,83.8868,83.8326,83.8416,5300.0
2015-02-18 10:45:00,92.82,92.83,92.72,92.79,10900.0,83.8597,83.8687,83.7693,83.8326,10900.0
2015-02-18 10:50:00,92.83,92.85,92.76,92.76,5000.0,83.8687,83.8868,83.8055,83.8055,5000.0
2015-02-18 10:55:00,92.75,92.79,92.72,92.73,3700.0,83.7964,83.8326,83.7693,83.7784,3700.0
2015-02-18 11:00:00,92.73,92.81,92.72,92.81,6600.0,83.7784,83.8506,83.7693,83.8506,6600.0
2015-02-18 11:05:00,92.83,92.85,92.79,92.79,7300.0,83.8687,83.8868,83.8326,83.8326,7300.0
2015-02-18 11:10:00,92.8,92.87,92.8,92.85,3200.0,83.8416,83.9049,83.8416,83.8868,3200.0
2015-02-18 11:15:00,92.85,92.85,92.8,92.8,11600.0,83.8868,83.8868,83.8416,83.8416,11600.0
2015-02-18 11:20:00,92.81,92.81,92.7,92.75,13700.0,83.8506,83.8506,83.7513,83.7964,13700.0
2015-02-18 11:25:00,92.75,92.75,92.57,92.67,25200.0,83.7964,83.7964,83.6338,83.7242,25200.0
2015-02-18 11:30:00,92.68,92.76,92.59,92.74,18800.0,83.7332,83.8055,83.6519,83.7874,18800.0
2015-02-18 11:35:00,92.75,92.75,92.68,92.71,7800.0,83.7964,83.7964,83.7332,83.7603,7800.0
2015-02-18 11:40:00,92.71,92.74,92.67,92.67,7000.0,83.7603,83.7874,83.7242,83.7242,7000.0
2015-02-18 11:45:00,92.67,92.67,92.61,92.66,5000.0,83.7242,83.7242,83.67,83.7151,5000.0
2015-02-18 11:50:00,92.67,92.72,92.64,92.65,7200.0,83.7242,83.7693,83.6971,83.7061,7200.0
2015-02-18 11:55:00,92.65,92.67,92.62,92.65,2500.0,83.7061,83.7242,83.679,83.7061,2500.0
2015-02-18 12:00:00,92.65,92.69,92.65,92.69,4700.0,83.7061,83.7422,83.7061,83.7422,4700.0
2015-02-18 12:05:00,92.7,92.71,92.61,92.61,5400.0,83.7513,83.7603,83.67,83.67,5400.0
2015-02-18 12:10:00,92.61,92.65,92.6,92.63,4400.0,83.67,83.7061,83.6609,83.688,4400.0
2015-02-18 12:15:00,92.63,92.68,92.62,92.63,5600.0,83.688,83.7332,83.679,83.688,5600.0
2015-02-18 12:20:00,92.65,92.69,92.61,92.61,4500.0,83.7061,83.7422,83.67,83.67,4500.0
2015-02-18 12:25:00,92.64,92.66,92.62,92.66,3400.0,83.6971,83.7151,83.679,83.7151,3400.0
2015-02-18 12:30:00,92.66,92.7,92.63,92.69,6400.0,83.7151,83.7513,83.688,83.7422,6400.0
2015-02-18 12:35:00,92.69,92.72,92.58,92.6,7100.0,83.7422,83.7693,83.6429,83.6609,7100.0
2015-02-18 12:40:00,92.62,92.65,92.56,92.56,4700.0,83.679,83.7061,83.6248,83.6248,4700.0
2015-02-18 12:45:00,92.56,92.6,92.54,92.54,3600.0,83.6248,83.6609,83.6067,83.6067,3600.0
2015-02-18 12:50:00,92.56,92.57,92.52,92.52,3800.0,83.6248,83.6338,83.5886,83.5886,3800.0
2015-02-18 12:55:00,92.52,92.52,92.47,92.47,3100.0,83.5886,83.5886,83.5435,83.5435,3100.0
2015-02-18 13:00:00,92.5,92.63,92.5,92.63,2400.0,83.5706,83.688,83.5706,83.688,2400.0
2015-02-18 13:05:00,92.63,92.67,92.62,92.67,8200.0,83.688,83.7242,83.679,83.7242,8200.0
2015-02-18 13:10:00,92.68,92.75,92.68,92.7,7700.0,83.7332,83.7964,83.7332,83.7513,7700.0
2015-02-18 13:15:00,92.7,92.73,92.68,92.69,3600.0,83.7513,83.7784,83.7332,83.7422,3600.0
2015-02-18 13:20:00,92.69,92.69,92.6,92.6,2400.0,83.7422,83.7422,83.6609,83.6609,2400.0
2015-02-18 13:25:00,92.6,92.6,92.54,92.56,4000.0,83.6609,83.6609,83.6067,83.6248,4000.0
2015-02-18 13:30:00,92.6,92.7,92.6,92.7,3200.0,83.6609,83.7513,83.6609,83.7513,3200.0
2015-02-18 13:35:00,92.69,92.71,92.64,92.68,10300.0,83.7422,83.7603,83.6971,83.7332,10300.0
2015-02-18 13:40:00,92.72,92.74,92.69,92.69,4500.0,83.7693,83.7874,83.7422,83.7422,4500.0
2015-02-18 13:45:00,92.69,92.73,92.69,92.7,5300.0,83.7422,83.7784,83.7422,83.7513,5300.0
2015-02-18 13:50:00,92.7,92.75,92.67,92.7,3500.0,83.7513,83.7964,83.7242,83.7513,3500.0
2015-02-18 13:55:00,92.73,92.73,92.67,92.67,3400.0,83.7784,83.7784,83.7242,83.7242,3400.0
2015-02-18 14:00:00,92.71,92.81,92.7,92.8,8500.0,83.7603,83.8506,83.7513,83.8416,8500.0
2015-02-18 14:05:00,92.82,92.84,92.76,92.76,11800.0,83.8597,83.8778,83.8055,83.8055,11800.0
2015-02-18 14:10:00,92.73,92.78,92.69,92.71,12500.0,83.7784,83.8235,83.7422,83.7603,12500.0
2015-02-18 14:15:00,92.72,92.76,92.69,92.72,3800.0,83.7693,83.8055,83.7422,83.7693,3800.0
2015-02-18 14:20:00,92.75,92.79,92.73,92.78,8500.0,83.7964,83.8326,83.7784,83.8235,8500.0
2015-02-18 14:25:00,92.77,92.79,92.67,92.68,5700.0,83.8145,83.8326,83.7242,83.7332,5700.0
2015-02-18 14:30:00,92.69,92.79,92.69,92.79,3000.0,83.7422,83.8326,83.7422,83.8326,3000.0
2015-02-18 14:35:00,92.79,92.79,92.76,92.77,3200.0,83.8326,83.8326,83.8055,83.8145,3200.0
2015-02-18 14:40:00,92.77,92.9,92.77,92.9,6000.0,83.8145,83.932,83.8145,83.932,6000.0
2015-02-18 14:45:00,92.92,92.97,92.89,92.89,9200.0,83.95,83.9952,83.9229,83.9229,9200.0
2015-02-18 14:50:00,92.88,92.89,92.85,92.88,3500.0,83.9139,83.9229,83.8868,83.9139,3500.0
2015-02-18 14:55:00,92.89,92.89,92.81,92.87,6300.0,83.9229,83.9229,83.8506,83.9049,6300.0
2015-02-18 15:00:00,92.87,92.95,92.87,92.89,9900.0,83.9049,83.9771,83.9049,83.9229,9900.0
2015-02-18 15:05:00,92.89,92.95,92.89,92.92,5800.0,83.9229,83.9771,83.9229,83.95,5800.0
2015-02-18 15:10:00,92.93,92.93,92.91,92.93,5000.0,83.9591,83.9591,83.941,83.9591,5000.0
2015-02-18 15:15:00,92.94,92.96,92.9,92.95,9100.0,83.9681,83.9862,83.932,83.9771,9100.0
2015-02-18 15:20:00,92.97,92.98,92.96,92.98,3900.0,83.9952,84.0042,83.9862,84.0042,3900.0
2015-02-18 15:25:00,92.98,93.05,92.96,93.04,12600.0,84.0042,84.0675,83.9862,84.0584,12600.0
2015-02-18 15:30:00,93.04,93.11,92.99,93.08,10800.0,84.0584,84.1217,84.0133,84.0946,10800.0
2015-02-18 15:35:00,93.1,93.1,93.01,93.07,24400.0,84.1127,84.1127,84.0313,84.0855,24400.0
2015-02-18 15:40:00,93.07,93.1,93.01,93.02,14400.0,84.0855,84.1127,84.0313,84.0404,14400.0
2015-02-18 15:45:00,93.03,93.08,92.97,93.02,19700.0,84.0494,84.0946,83.9952,84.0404,19700.0
2015-02-18 15:50:00,93.02,93.03,92.93,93.01,20700.0,84.0404,84.0494,83.9591,84.0313,20700.0
2015-02-18 15:55:00,93.02,93.07,92.94,93.01,59700.0,84.0404,84.0855,83.9681,84.0313,59700.0
2015-02-19 09:30:00,92.7,93.09,92.7,92.98,11100.0,83.7513,84.1036,83.7513,84.0042,11100.0
2015-02-19 09:35:00,92.98,93.1,92.95,93.09,3300.0,84.0042,84.1127,83.9771,84.1036,3300.0
2015-02-19 09:40:00,93.07,93.33,93.06,93.26,8200.0,84.0855,84.3205,84.0765,84.2572,8200.0
2015-02-19 09:45:00,93.26,93.26,93.13,93.25,5900.0,84.2572,84.2572,84.1398,84.2482,5900.0
2015-02-19 09:50:00,93.26,93.26,93.19,93.2,2000.0,84.2572,84.2572,84.194,84.203,2000.0
2015-02-19 09:55:00,93.22,93.42,93.19,93.42,4800.0,84.2211,84.4018,84.194,84.4018,4800.0
2015-02-19 10:00:00,93.39,93.43,93.3,93.4,7200.0,84.3747,84.4108,84.2933,84.3837,7200.0
2015-02-19 10:05:00,93.41,93.51,93.38,93.39,15300.0,84.3927,84.4831,84.3656,84.3747,15300.0
2015-02-19 10:10:00,93.41,93.41,93.32,93.37,5900.0,84.3927,84.3927,84.3114,84.3566,5900.0
2015-02-19 10:15:00,93.41,93.52,93.41,93.48,7400.0,84.3927,84.4921,84.3927,84.456,7400.0
2015-02-19 10:20:00,93.48,93.51,93.35,93.35,16300.0,84.456,84.4831,84.3385,84.3385,16300.0
2015-02-19 10:25:00,93.36,93.37,93.22,93.28,9300.0,84.3476,84.3566,84.2211,84.2753,9300.0
2015-02-19 10:30:00,93.24,93.27,93.15,93.15,4900.0,84.2391,84.2662,84.1578,84.1578,4900.0
2015-02-19 10:35:00,93.15,93.15,93.03,93.05,8900.0,84.1578,84.1578,84.0494,84.0675,8900.0
2015-02-19 10:40:00,93.03,93.12,93.03,93.09,6900.0,84.0494,84.1307,84.0494,84.1036,6900.0
2015-02-19 10:45:00,93.11,93.17,93.07,93.14,7200.0,84.1217,84.1759,84.0855,84.1488,7200.0
2015-02-19 10:50:00,93.14,93.15,93.1,93.1,4600.0,84.1488,84.1578,84.1127,84.1127,4600.0
2015-02-19 10:55:00,93.1,93.1,93.06,93.06,6400.0,84.1127,84.1127,84.0765,84.0765,6400.0
2015-02-19 11:00:00,93.06,93.06,92.97,92.97,4400.0,84.0765,84.0765,83.9952,83.9952,4400.0
2015-02-19 11:05:00,93.0,93.01,92.93,92.93,9800.0,84.0223,84.0313,83.9591,83.9591,9800.0
2015-02-19 11:10:00,92.94,93.03,92.94,92.96,8600.0,83.9681,84.0494,83.9681,83.9862,8600.0
2015-02-19 11:15:00,92.96,93.02,92.96,93.0,16500.0,83.9862,84.0404,83.9862,84.0223,16500.0
2015-02-19 11:20:00,93.0,93.05,92.97,93.02,17400.0,84.0223,84.0675,83.9952,84.0404,17400.0
2015-02-19 11:25:00,93.01,93.05,92.99,93.04,10700.0,84.0313,84.0675,84.0133,84.0584,10700.0
2015-02-19 11:30:00,93.04,93.09,93.0,93.03,13200.0,84.0584,84.1036,84.0223,84.0494,13200.0
2015-02-19 11:35:00,93.04,93.05,92.99,93.02,5500.0,84.0584,84.0675,84.0133,84.0404,5500.0
2015-02-19 11:40:00,93.02,93.04,93.01,93.02,4800.0,84.0404,84.0584,84.0313,84.0404,4800.0
2015-02-19 11:45:00,93.01,93.02,92.94,92.94,3500.0,84.0313,84.0404,83.9681,83.9681,3500.0
2015-02-19 11:50:00,92.94,92.96,92.88,92.94,4900.0,83.9681,83.9862,83.9139,83.9681,4900.0
2015-02-19 11:55:00,92.97,93.04,92.96,93.02,3600.0,83.9952,84.0584,83.9862,84.0404,3600.0
2015-02-19 12:00:00,93.02,93.05,92.96,92.98,8800.0,84.0404,84.0675,83.9862,84.0042,8800.0
2015-02-19 12:05:00,93.0,93.05,92.98,93.04,3900.0,84.0223,84.0675,84.0042,84.0584,3900.0
2015-02-19 12:10:00,93.04,93.04,93.02,93.03,4000.0,84.0584,84.0584,84.0404,84.0494,4000.0
2015-02-19 12:15:00,93.02,93.05,92.97,93.05,9600.0,84.0404,84.0675,83.9952,84.0675,9600.0
2015-02-19 12:20:00,93.05,93.05,92.97,93.0,10100.0,84.0675,84.0675,83.9952,84.0223,10100.0
2015-02-19 12:25:00,93.02,93.07,92.98,93.0,8700.0,84.0404,84.0855,84.0042,84.0223,8700.0
2015-02-19 12:30:00,93.0,93.04,92.93,92.93,4300.0,84.0223,84.0584,83.9591,83.9591,4300.0
2015-02-19 12:35:00,92.93,92.93,92.8,92.89,3800.0,83.9591,83.9591,83.8416,83.9229,3800.0
2015-02-19 12:40:00,92.92,93.02,92.92,92.95,4900.0,83.95,84.0404,83.95,83.9771,4900.0
2015-02-19 12:45:00,92.94,92.94,92.81,92.86,4100.0,83.9681,83.9681,83.8506,83.8958,4100.0
2015-02-19 12:50:00,92.86,92.96,92.86,92.94,2200.0,83.8958,83.9862,83.8958,83.9681,2200.0
2015-02-19 12:55:00,92.94,92.96,92.9,92.92,3500.0,83.9681,83.9862,83.932,83.95,3500.0
2015-02-19 13:00:00,92.91,92.95,92.86,92.91,6600.0,83.941,83.9771,83.8958,83.941,6600.0
2015-02-19 13:05:00,92.91,92.99,92.91,92.98,10000.0,83.941,84.0133,83.941,84.0042,10000.0
2015-02-19 13:10:00,92.97,92.98,92.93,92.97,9600.0,83.9952,84.0042,83.9591,83.9952,9600.0
2015-02-19 13:15:00,92.96,92.98,92.94,92.96,6000.0,83.9862,84.0042,83.9681,83.9862,6000.0
2015-02-19 13:20:00,92.98,93.0,92.92,92.94,6200.0,84.0042,84.0223,83.95,83.9681,6200.0
2015-02-19 13:25:00,92.96,92.98,92.94,92.96,3000.0,83.9862,84.0042,83.9681,83.9862,3000.0
2015-02-19 13:30:00,92.96,93.0,92.96,92.98,4300.0,83.9862,84.0223,83.9862,84.0042,4300.0
2015-02-19 13:35:00,92.98,92.99,92.93,92.98,6000.0,84.0042,84.0133,83.9591,84.0042,6000.0
2015-02-19 13:40:00,92.97,92.98,92.93,92.98,5900.0,83.9952,84.0042,83.9591,84.0042,5900.0
2015-02-19 13:45:00,92.99,93.01,92.91,92.91,10400.0,84.0133,84.0313,83.941,83.941,10400.0
2015-02-19 13:50:00,92.91,93.01,92.9,92.99,8300.0,83.941,84.0313,83.932,84.0133,8300.0
2015-02-19 13:55:00,92.99,92.99,92.9,92.9,14400.0,84.0133,84.0133,83.932,83.932,14400.0
2015-02-19 14:00:00,92.9,92.94,92.89,92.89,7000.0,83.932,83.9681,83.9229,83.9229,7000.0
2015-02-19 14:05:00,92.9,92.95,92.88,92.92,4700.0,83.932,83.9771,83.9139,83.95,4700.0
2015-02-19 14:10:00,92.92,92.94,92.9,92.92,9800.0,83.95,83.9681,83.932,83.95,9800.0
2015-02-19 14:15:00,92.92,92.92,92.88,92.91,6700.0,83.95,83.95,83.9139,83.941,6700.0
2015-02-19 14:20:00,92.91,92.92,92.87,92.87,9100.0,83.941,83.95,83.9049,83.9049,9100.0
2015-02-19 14:25:00,92.89,92.92,92.88,92.91,4400.0,83.9229,83.95,83.9139,83.941,4400.0
2015-02-19 14:30:00,92.91,92.92,92.89,92.89,7400.0,83.941,83.95,83.9229,83.9229,7400.0
2015-02-19 14:35:00,92.9,92.9,92.81,92.81,4700.0,83.932,83.932,83.8506,83.8506,4700.0
2015-02-19 14:40:00,92.83,92.9,92.82,92.9,4400.0,83.8687,83.932,83.8597,83.932,4400.0
2015-02-19 14:45:00,92.9,92.91,92.89,92.9,3500.0,83.932,83.941,83.9229,83.932,3500.0
2015-02-19 14:50:00,92.9,92.91,92.86,92.88,12000.0,83.932,83.941,83.8958,83.9139,12000.0
2015-02-19 14:55:00,92.88,92.91,92.88,92.9,3700.0,83.9139,83.941,83.9139,83.932,3700.0
2015-02-19 15:00:00,92.9,92.91,92.89,92.91,5300.0,83.932,83.941,83.9229,83.941,5300.0
2015-02-19 15:05:00,92.91,92.92,92.88,92.88,12300.0,83.941,83.95,83.9139,83.9139,12300.0
2015-02-19 15:10:00,92.89,92.91,92.89,92.91,8600.0,83.9229,83.941,83.9229,83.941,8600.0
2015-02-19 15:15:00,92.91,92.93,92.9,92.91,14400.0,83.941,83.9591,83.932,83.941,14400.0
2015-02-19 15:20:00,92.91,92.92,92.89,92.92,14400.0,83.941,83.95,83.9229,83.95,14400.0
2015-02-19 15:25:00,92.92,92.92,92.87,92.9,11300.0,83.95,83.95,83.9049,83.932,11300.0
2015-02-19 15:30:00,92.91,92.92,92.88,92.92,12000.0,83.941,83.95,83.9139,83.95,12000.0
2015-02-19 15:35:00,92.91,92.92,92.86,92.89,19400.0,83.941,83.95,83.8958,83.9229,19400.0
2015-02-19 15:40:00,92.9,92.92,92.85,92.89,14300.0,83.932,83.95,83.8868,83.9229,14300.0
2015-02-19 15:45:00,92.89,92.92,92.87,92.88,23600.0,83.9229,83.95,83.9049,83.9139,23600.0
2015-02-19 15:50:00,92.87,92.93,92.85,92.93,16600.0,83.9049,83.9591,83.8868,83.9591,16600.0
2015-02-19 15:55:00,92.94,92.99,92.91,92.97,41000.0,83.9681,84.0133,83.941,83.9952,41000.0
2015-02-20 09:30:00,92.86,93.08,92.81,93.0,34300.0,83.8958,84.0946,83.8506,84.0223,34300.0
2015-02-20 09:35:00,93.01,93.13,92.82,92.85,3500.0,84.0313,84.1398,83.8597,83.8868,3500.0
2015-02-20 09:40:00,92.89,92.93,92.6,92.93,2600.0,83.9229,83.9591,83.6609,83.9591,2600.0
2015-02-20 09:45:00,92.92,92.92,92.63,92.63,3100.0,83.95,83.95,83.688,83.688,3100.0
2015-02-20 09:50:00,92.61,92.75,92.61,92.75,3800.0,83.67,83.7964,83.67,83.7964,3800.0
2015-02-20 09:55:00,92.75,92.75,92.46,92.46,3100.0,83.7964,83.7964,83.5344,83.5344,3100.0
2015-02-20 10:00:00,92.47,92.58,92.45,92.49,3400.0,83.5435,83.6429,83.5254,83.5615,3400.0
2015-02-20 10:05:00,92.56,92.65,92.53,92.59,3400.0,83.6248,83.7061,83.5977,83.6519,3400.0
2015-02-20 10:10:00,92.63,92.63,92.42,92.42,4100.0,83.688,83.688,83.4983,83.4983,4100.0
2015-02-20 10:15:00,92.45,92.6,92.45,92.55,4300.0,83.5254,83.6609,83.5254,83.6157,4300.0
2015-02-20 10:20:00,92.55,92.58,92.46,92.54,4600.0,83.6157,83.6429,83.5344,83.6067,4600.0
2015-02-20 10:25:00,92.54,92.68,92.54,92.6,3100.0,83.6067,83.7332,83.6067,83.6609,3100.0
2015-02-20 10:30:00,92.59,92.67,92.56,92.67,3100.0,83.6519,83.7242,83.6248,83.7242,3100.0
2015-02-20 10:35:00,92.66,92.87,92.66,92.87,4000.0,83.7151,83.9049,83.7151,83.9049,4000.0
2015-02-20 10:40:00,92.93,92.97,92.9,92.92,4200.0,83.9591,83.9952,83.932,83.95,4200.0
2015-02-20 10:45:00,92.91,92.99,92.91,92.95,4000.0,83.941,84.0133,83.941,83.9771,4000.0
2015-02-20 10:50:00,92.92,92.99,92.91,92.99,5300.0,83.95,84.0133,83.941,84.0133,5300.0
2015-02-20 10:55:00,92.99,93.05,92.95,92.97,6300.0,84.0133,84.0675,83.9771,83.9952,6300.0
2015-02-20 11:00:00,92.96,93.07,92.96,93.02,6900.0,83.9862,84.0855,83.9862,84.0404,6900.0
2015-02-20 11:05:00,93.02,93.06,92.92,92.92,14700.0,84.0404,84.0765,83.95,83.95,14700.0
2015-02-20 11:10:00,92.92,92.98,92.91,92.98,1900.0,83.95,84.0042,83.941,84.0042,1900.0
2015-02-20 11:15:00,92.97,93.01,92.91,92.93,11700.0,83.9952,84.0313,83.941,83.9591,11700.0
2015-02-20 11:20:00,92.92,92.92,92.84,92.88,5500.0,83.95,83.95,83.8778,83.9139,5500.0
2015-02-20 11:25:00,92.9,92.96,92.9,92.95,7600.0,83.932,83.9862,83.932,83.9771,7600.0
2015-02-20 11:30:00,92.94,92.97,92.93,92.95,3300.0,83.9681,83.9952,83.9591,83.9771,3300.0
2015-02-20 11:35:00,92.97,92.98,92.88,92.93,17100.0,83.9952,84.0042,83.9139,83.9591,17100.0
2015-02-20 11:40:00,92.92,92.97,92.92,92.95,6600.0,83.95,83.9952,83.95,83.9771,6600.0
2015-02-20 11:45:00,92.95,92.99,92.85,92.95,23200.0,83.9771,84.0133,83.8868,83.9771,23200.0
2015-02-20 11:50:00,92.98,92.98,92.89,92.96,17800.0,84.0042,84.0042,83.9229,83.9862,17800.0
2015-02-20 11:55:00,92.95,92.99,92.89,92.98,20800.0,83.9771,84.0133,83.9229,84.0042,20800.0
2015-02-20 12:00:00,92.99,93.1,92.98,93.1,8600.0,84.0133,84.1127,84.0042,84.1127,8600.0
2015-02-20 12:05:00,93.1,93.19,93.08,93.19,4200.0,84.1127,84.194,84.0946,84.194,4200.0
2015-02-20 12:10:00,93.19,93.23,93.19,93.19,6300.0,84.194,84.2301,84.194,84.194,6300.0
2015-02-20 12:15:00,93.19,93.33,93.19,93.3,4500.0,84.194,84.3205,84.194,84.2933,4500.0
2015-02-20 12:20:00,93.3,93.38,93.28,93.38,3300.0,84.2933,84.3656,84.2753,84.3656,3300.0
2015-02-20 12:25:00,93.38,93.45,93.36,93.45,5500.0,84.3656,84.4289,84.3476,84.4289,5500.0
2015-02-20 12:30:00,93.43,93.45,93.36,93.41,4600.0,84.4108,84.4289,84.3476,84.3927,4600.0
2015-02-20 12:35:00,93.42,93.59,93.37,93.48,9000.0,84.4018,84.5554,84.3566,84.456,9000.0
2015-02-20 12:40:00,93.48,93.57,93.43,93.49,8000.0,84.456,84.5373,84.4108,84.465,8000.0
2015-02-20 12:45:00,93.49,93.54,93.49,93.54,2500.0,84.465,84.5102,84.465,84.5102,2500.0
2015-02-20 12:50:00,93.54,93.62,93.53,93.62,5700.0,84.5102,84.5825,84.5011,84.5825,5700.0
2015-02-20 12:55:00,93.63,93.69,93.63,93.69,4300.0,84.5915,84.6457,84.5915,84.6457,4300.0
2015-02-20 13:00:00,93.69,93.75,93.65,93.73,4800.0,84.6457,84.6999,84.6096,84.6818,4800.0
2015-02-20 13:05:00,93.76,93.79,93.7,93.77,4600.0,84.7089,84.736,84.6547,84.718,4600.0
2015-02-20 13:10:00,93.78,93.87,93.78,93.84,4300.0,84.727,84.8083,84.727,84.7812,4300.0
2015-02-20 13:15:00,93.88,93.89,93.83,93.88,3800.0,84.8174,84.8264,84.7722,84.8174,3800.0
2015-02-20 13:20:00,93.9,93.94,93.9,93.94,3100.0,84.8354,84.8716,84.8354,84.8716,3100.0
2015-02-20 13:25:00,93.94,93.96,93.92,93.94,4900.0,84.8716,84.8896,84.8535,84.8716,4900.0
2015-02-20 13:30:00,93.95,94.03,93.95,94.03,5000.0,84.8806,84.9529,84.8806,84.9529,5000.0
2015-02-20 13:35:00,94.01,94.17,94.0,94.17,7200.0,84.9348,85.0794,84.9258,85.0794,7200.0
2015-02-20 13:40:00,94.17,94.17,94.1,94.1,1100.0,85.0794,85.0794,85.0161,85.0161,1100.0
2015-02-20 13:45:00,94.13,94.13,94.09,94.09,3900.0,85.0432,85.0432,85.0071,85.0071,3900.0
2015-02-20 13:50:00,94.11,94.13,94.1,94.13,9300.0,85.0252,85.0432,85.0161,85.0432,9300.0
2015-02-20 13:55:00,94.13,94.2,94.12,94.17,2000.0,85.0432,85.1065,85.0342,85.0794,2000.0
2015-02-20 14:00:00,94.15,94.22,94.11,94.11,17100.0,85.0613,85.1245,85.0252,85.0252,17100.0
2015-02-20 14:05:00,94.13,94.17,94.09,94.1,5400.0,85.0432,85.0794,85.0071,85.0161,5400.0
2015-02-20 14:10:00,94.1,94.14,94.09,94.11,4500.0,85.0161,85.0523,85.0071,85.0252,4500.0
2015-02-20 14:15:00,94.1,94.1,93.9,93.94,12900.0,85.0161,85.0161,84.8354,84.8716,12900.0
2015-02-20 14:20:00,93.96,93.96,93.89,93.9,8000.0,84.8896,84.8896,84.8264,84.8354,8000.0
2015-02-20 14:25:00,93.9,94.06,93.9,94.02,10600.0,84.8354,84.98,84.8354,84.9438,10600.0
2015-02-20 14:30:00,94.0,94.06,93.98,94.06,4100.0,84.9258,84.98,84.9077,84.98,4100.0
2015-02-20 14:35:00,94.06,94.13,94.06,94.13,1000.0,84.98,85.0432,84.98,85.0432,1000.0
2015-02-20 14:40:00,94.1,94.1,94.03,94.03,4300.0,85.0161,85.0161,84.9529,84.9529,4300.0
2015-02-20 14:45:00,94.04,94.12,94.04,94.12,3200.0,84.9619,85.0342,84.9619,85.0342,3200.0
2015-02-20 14:50:00,94.14,94.18,94.0,94.04,20900.0,85.0523,85.0884,84.9258,84.9619,20900.0
2015-02-20 14:55:00,94.05,94.08,94.02,94.08,3100.0,84.9709,84.9981,84.9438,84.9981,3100.0
2015-02-20 15:00:00,94.08,94.23,94.08,94.19,6400.0,84.9981,85.1336,84.9981,85.0974,6400.0
2015-02-20 15:05:00,94.21,94.32,94.2,94.32,5500.0,85.1155,85.2149,85.1065,85.2149,5500.0
2015-02-20 15:10:00,94.32,94.35,94.27,94.3,6600.0,85.2149,85.242,85.1697,85.1968,6600.0
2015-02-20 15:15:00,94.3,94.3,94.07,94.11,14100.0,85.1968,85.1968,84.989,85.0252,14100.0
2015-02-20 15:20:00,94.12,94.14,94.07,94.09,8300.0,85.0342,85.0523,84.989,85.0071,8300.0
2015-02-20 15:25:00,94.08,94.11,94.03,94.11,11200.0,84.9981,85.0252,84.9529,85.0252,11200.0
2015-02-20 15:30:00,94.11,94.12,94.03,94.06,20200.0,85.0252,85.0342,84.9529,84.98,20200.0
2015-02-20 15:35:00,94.06,94.09,93.99,93.99,21300.0,84.98,85.0071,84.9167,84.9167,21300.0
2015-02-20 15:40:00,94.0,94.04,93.85,93.85,28800.0,84.9258,84.9619,84.7903,84.7903,28800.0
2015-02-20 15:45:00,93.89,93.93,93.72,93.76,41100.0,84.8264,84.8625,84.6728,84.7089,41100.0
2015-02-20 15:50:00,93.76,93.83,93.73,93.74,25700.0,84.7089,84.7722,84.6818,84.6909,25700.0
2015-02-20 15:55:00,93.73,93.74,93.59,93.62,124100.0,84.6818,84.6909,84.5554,84.5825,124100.0
2015-02-23 09:30:00,93.7,94.11,93.7,93.78,10600.0,84.6547,85.0252,84.6547,84.727,10600.0
2015-02-23 09:35:00,93.84,93.84,93.74,93.76,2200.0,84.7812,84.7812,84.6909,84.7089,2200.0
2015-02-23 09:40:00,93.86,93.99,93.75,93.75,6400.0,84.7993,84.9167,84.6999,84.6999,6400.0
2015-02-23 09:45:00,93.73,93.82,93.73,93.73,2200.0,84.6818,84.7631,84.6818,84.6818,2200.0
2015-02-23 09:50:00,93.73,93.73,93.63,93.68,5900.0,84.6818,84.6818,84.5915,84.6367,5900.0
2015-02-23 09:55:00,93.68,93.68,93.53,93.53,5600.0,84.6367,84.6367,84.5011,84.5011,5600.0
2015-02-23 10:00:00,93.57,93.62,93.38,93.4,10900.0,84.5373,84.5825,84.3656,84.3837,10900.0
2015-02-23 10:05:00,93.44,93.46,93.26,93.33,6600.0,84.4198,84.4379,84.2572,84.3205,6600.0
2015-02-23 10:10:00,93.32,93.38,93.16,93.16,10100.0,84.3114,84.3656,84.1669,84.1669,10100.0
2015-02-23 10:15:00,93.2,93.24,93.11,93.15,4200.0,84.203,84.2391,84.1217,84.1578,4200.0
2015-02-23 10:20:00,93.15,93.25,93.15,93.19,5600.0,84.1578,84.2482,84.1578,84.194,5600.0
2015-02-23 10:25:00,93.19,93.23,93.07,93.07,12600.0,84.194,84.2301,84.0855,84.0855,12600.0
2015-02-23 10:30:00,93.11,93.14,93.06,93.13,6800.0,84.1217,84.1488,84.0765,84.1398,6800.0
2015-02-23 10:35:00,93.16,93.16,93.1,93.11,3700.0,84.1669,84.1669,84.1127,84.1217,3700.0
2015-02-23 10:40:00,93.12,93.15,93.05,93.07,4800.0,84.1307,84.1578,84.0675,84.0855,4800.0
2015-02-23 10:45:00,93.09,93.11,92.97,92.99,10400.0,84.1036,84.1217,83.9952,84.0133,10400.0
2015-02-23 10:50:00,93.02,93.03,92.84,92.96,19000.0,84.0404,84.0494,83.8778,83.9862,19000.0
2015-02-23 10:55:00,92.96,93.17,92.96,93.14,5000.0,83.9862,84.1759,83.9862,84.1488,5000.0
2015-02-23 11:00:00,93.14,93.19,93.12,93.18,4600.0,84.1488,84.194,84.1307,84.1849,4600.0
2015-02-23 11:05:00,93.13,93.17,93.09,93.11,4000.0,84.1398,84.1759,84.1036,84.1217,4000.0
2015-02-23 11:10:00,93.13,93.18,93.12,93.15,4200.0,84.1398,84.1849,84.1307,84.1578,4200.0
2015-02-23 11:15:00,93.14,93.19,93.14,93.19,3100.0,84.1488,84.194,84.1488,84.194,3100.0
2015-02-23 11:20:00,93.19,93.24,93.17,93.24,3300.0,84.194,84.2391,84.1759,84.2391,3300.0
2015-02-23 11:25:00,93.23,93.29,93.15,93.17,7700.0,84.2301,84.2843,84.1578,84.1759,7700.0
2015-02-23 11:30:00,93.17,93.21,93.16,93.2,3600.0,84.1759,84.212,84.1669,84.203,3600.0
2015-02-23 11:35:00,93.23,93.29,93.22,93.26,2600.0,84.2301,84.2843,84.2211,84.2572,2600.0
2015-02-23 11:40:00,93.27,93.32,93.27,93.28,5500.0,84.2662,84.3114,84.2662,84.2753,5500.0
2015-02-23 11:45:00,93.28,93.32,93.19,93.19,8700.0,84.2753,84.3114,84.194,84.194,8700.0
2015-02-23 11:50:00,93.21,93.25,93.2,93.23,2200.0,84.212,84.2482,84.203,84.2301,2200.0
2015-02-23 11:55:00,93.24,93.32,93.19,93.2,15400.0,84.2391,84.3114,84.194,84.203,15400.0
2015-02-23 12:00:00,93.2,93.21,93.1,93.12,8200.0,84.203,84.212,84.1127,84.1307,8200.0
2015-02-23 12:05:00,93.12,93.13,93.08,93.13,7400.0,84.1307,84.1398,84.0946,84.1398,7400.0
2015-02-23 12:10:00,93.14,93.18,93.12,93.12,6200.0,84.1488,84.1849,84.1307,84.1307,6200.0
2015-02-23 12:15:00,93.12,93.16,93.12,93.16,1600.0,84.1307,84.1669,84.1307,84.1669,1600.0
2015-02-23 12:20:00,93.17,93.19,93.13,93.15,6200.0,84.1759,84.194,84.1398,84.1578,6200.0
2015-02-23 12:25:00,93.15,93.24,93.15,93.24,3900.0,84.1578,84.2391,84.1578,84.2391,3900.0
2015-02-23 12:30:00,93.22,93.25,93.15,93.16,10900.0,84.2211,84.2482,84.1578,84.1669,10900.0
2015-02-23 12:35:00,93.16,93.21,93.14,93.16,11800.0,84.1669,84.212,84.1488,84.1669,11800.0
2015-02-23 12:40:00,93.17,93.22,93.17,93.21,2300.0,84.1759,84.2211,84.1759,84.212,2300.0
2015-02-23 12:45:00,93.22,93.28,93.22,93.24,2900.0,84.2211,84.2753,84.2211,84.2391,2900.0
2015-02-23 12:50:00,93.23,93.26,93.21,93.22,5400.0,84.2301,84.2572,84.212,84.2211,5400.0
2015-02-23 12:55:00,93.21,93.21,93.15,93.16,2400.0,84.212,84.212,84.1578,84.1669,2400.0
2015-02-23 13:00:00,93.15,93.15,93.07,93.07,2200.0,84.1578,84.1578,84.0855,84.0855,2200.0
2015-02-23 13:05:00,93.07,93.11,93.07,93.11,2600.0,84.0855,84.1217,84.0855,84.1217,2600.0
2015-02-23 13:10:00,93.11,93.24,93.1,93.24,3800.0,84.1217,84.2391,84.1127,84.2391,3800.0
2015-02-23 13:15:00,93.22,93.27,93.22,93.25,7600.0,84.2211,84.2662,84.2211,84.2482,7600.0
2015-02-23 13:20:00,93.26,93.26,93.09,93.1,9400.0,84.2572,84.2572,84.1036,84.1127,9400.0
2015-02-23 13:25:00,93.1,93.1,92.98,93.0,12600.0,84.1127,84.1127,84.0042,84.0223,12600.0
2015-02-23 13:30:00,93.0,93.02,92.89,92.91,7400.0,84.0223,84.0404,83.9229,83.941,7400.0
2015-02-23 13:35:00,92.92,92.96,92.92,92.96,4400.0,83.95,83.9862,83.95,83.9862,4400.0
2015-02-23 13:40:00,92.99,92.99,92.93,92.94,3600.0,84.0133,84.0133,83.9591,83.9681,3600.0
2015-02-23 13:45:00,92.94,93.0,92.91,92.94,5300.0,83.9681,84.0223,83.941,83.9681,5300.0
2015-02-23 13:50:00,92.93,93.0,92.89,92.89,13200.0,83.9591,84.0223,83.9229,83.9229,13200.0
2015-02-23 13:55:00,92.9,92.91,92.69,92.76,31200.0,83.932,83.941,83.7422,83.8055,31200.0
2015-02-23 14:00:00,92.76,92.81,92.76,92.78,7500.0,83.8055,83.8506,83.8055,83.8235,7500.0
2015-02-23 14:05:00,92.8,92.82,92.76,92.76,9200.0,83.8416,83.8597,83.8055,83.8055,9200.0
2015-02-23 14:10:00,92.78,92.81,92.68,92.75,9300.0,83.8235,83.8506,83.7332,83.7964,9300.0
2015-02-23 14:15:00,92.77,92.83,92.74,92.76,14500.0,83.8145,83.8687,83.7874,83.8055,14500.0
2015-02-23 14:20:00,92.76,92.82,92.76,92.78,5700.0,83.8055,83.8597,83.8055,83.8235,5700.0
2015-02-23 14:25:00,92.79,92.92,92.79,92.91,3700.0,83.8326,83.95,83.8326,83.941,3700.0
2015-02-23 14:30:00,92.89,92.98,92.89,92.95,7600.0,83.9229,84.0042,83.9229,83.9771,7600.0
2015-02-23 14:35:00,92.95,93.0,92.95,92.99,6400.0,83.9771,84.0223,83.9771,84.0133,6400.0
2015-02-23 14:40:00,92.99,92.99,92.9,92.93,4600.0,84.0133,84.0133,83.932,83.9591,4600.0
2015-02-23 14:45:00,92.93,93.01,92.93,93.01,4000.0,83.9591,84.0313,83.9591,84.0313,4000.0
2015-02-23 14:50:00,93.0,93.01,92.93,93.0,6800.0,84.0223,84.0313,83.9591,84.0223,6800.0
2015-02-23 14:55:00,93.0,93.0,92.96,92.98,4900.0,84.0223,84.0223,83.9862,84.0042,4900.0
2015-02-23 15:00:00,92.98,93.13,92.98,93.1,7100.0,84.0042,84.1398,84.0042,84.1127,7100.0
2015-02-23 15:05:00,93.09,93.12,93.07,93.08,7600.0,84.1036,84.1307,84.0855,84.0946,7600.0
2015-02-23 15:10:00,93.09,93.12,93.08,93.12,3600.0,84.1036,84.1307,84.0946,84.1307,3600.0
2015-02-23 15:15:00,93.12,93.15,93.12,93.13,7400.0,84.1307,84.1578,84.1307,84.1398,7400.0
2015-02-23 15:20:00,93.13,93.18,93.13,93.18,6600.0,84.1398,84.1849,84.1398,84.1849,6600.0
2015-02-23 15:25:00,93.16,93.2,93.16,93.17,6700.0,84.1669,84.203,84.1669,84.1759,6700.0
2015-02-23 15:30:00,93.18,93.2,93.15,93.16,5000.0,84.1849,84.203,84.1578,84.1669,5000.0
2015-02-23 15:35:00,93.17,93.22,93.17,93.21,10500.0,84.1759,84.2211,84.1759,84.212,10500.0
2015-02-23 15:40:00,93.2,93.25,93.2,93.24,11000.0,84.203,84.2482,84.203,84.2391,11000.0
2015-02-23 15:45:00,93.23,93.31,93.23,93.31,15400.0,84.2301,84.3024,84.2301,84.3024,15400.0
2015-02-23 15:50:00,93.29,93.31,93.27,93.28,14500.0,84.2843,84.3024,84.2662,84.2753,14500.0
2015-02-23 15:55:00,93.29,93.36,93.27,93.33,25400.0,84.2843,84.3476,84.2662,84.3205,25400.0
2015-02-24 09:30:00,93.19,93.44,93.19,93.44,4500.0,84.194,84.4198,84.194,84.4198,4500.0
2015-02-24 09:35:00,93.1,93.28,93.1,93.21,3000.0,84.1127,84.2753,84.1127,84.212,3000.0
2015-02-24 09:40:00,93.32,93.42,93.31,93.31,3800.0,84.3114,84.4018,84.3024,84.3024,3800.0
2015-02-24 09:45:00,93.34,93.35,93.17,93.25,1500.0,84.3295,84.3385,84.1759,84.2482,1500.0
2015-02-24 09:50:00,93.25,93.25,93.09,93.09,4200.0,84.2482,84.2482,84.1036,84.1036,4200.0
2015-02-24 09:55:00,93.15,93.19,93.15,93.18,2800.0,84.1578,84.194,84.1578,84.1849,2800.0
2015-02-24 10:00:00,93.2,93.2,93.12,93.2,3600.0,84.203,84.203,84.1307,84.203,3600.0
2015-02-24 10:05:00,93.18,93.25,93.11,93.2,6200.0,84.1849,84.2482,84.1217,84.203,6200.0
2015-02-24 10:10:00,93.23,93.25,93.07,93.1,5000.0,84.2301,84.2482,84.0855,84.1127,5000.0
2015-02-24 10:15:00,93.07,93.1,93.01,93.01,9500.0,84.0855,84.1127,84.0313,84.0313,9500.0
2015-02-24 10:20:00,93.0,93.2,93.0,93.2,10900.0,84.0223,84.203,84.0223,84.203,10900.0
2015-02-24 10:25:00,93.2,93.25,93.08,93.13,26900.0,84.203,84.2482,84.0946,84.1398,26900.0
2015-02-24 10:30:00,93.15,93.2,93.14,93.14,5200.0,84.1578,84.203,84.1488,84.1488,5200.0
2015-02-24 10:35:00,93.13,93.16,93.13,93.13,6500.0,84.1398,84.1669,84.1398,84.1398,6500.0
2015-02-24 10:40:00,93.13,93.15,93.1,93.1,9200.0,84.1398,84.1578,84.1127,84.1127,9200.0
2015-02-24 10:45:00,93.1,93.11,93.0,93.02,7700.0,84.1127,84.1217,84.0223,84.0404,7700.0
2015-02-24 10:50:00,93.07,93.11,93.04,93.06,5500.0,84.0855,84.1217,84.0584,84.0765,5500.0
2015-02-24 10:55:00,93.06,93.12,93.06,93.11,11300.0,84.0765,84.1307,84.0765,84.1217,11300.0
2015-02-24 11:00:00,93.13,93.18,93.06,93.16,20800.0,84.1398,84.1849,84.0765,84.1669,20800.0
2015-02-24 11:05:00,93.19,93.21,92.99,93.03,24600.0,84.194,84.212,84.0133,84.0494,24600.0
2015-02-24 11:10:00,93.08,93.18,93.04,93.18,20700.0,84.0946,84.1849,84.0584,84.1849,20700.0
2015-02-24 11:15:00,93.17,93.18,93.1,93.15,20400.0,84.1759,84.1849,84.1127,84.1578,20400.0
2015-02-24 11:20:00,93.15,93.16,93.08,93.11,12100.0,84.1578,84.1669,84.0946,84.1217,12100.0
2015-02-24 11:25:00,93.1,93.1,93.05,93.07,2900.0,84.1127,84.1127,84.0675,84.0855,2900.0
2015-02-24 11:30:00,93.11,93.17,93.09,93.16,28100.0,84.1217,84.1759,84.1036,84.1669,28100.0
2015-02-24 11:35:00,93.15,93.16,93.09,93.14,12300.0,84.1578,84.1669,84.1036,84.1488,12300.0
2015-02-24 11:40:00,93.13,93.19,93.12,93.13,17000.0,84.1398,84.194,84.1307,84.1398,17000.0
2015-02-24 11:45:00,93.12,93.14,93.12,93.14,1900.0,84.1307,84.1488,84.1307,84.1488,1900.0
2015-02-24 11:50:00,93.13,93.18,93.13,93.16,7400.0,84.1398,84.1849,84.1398,84.1669,7400.0
2015-02-24 11:55:00,93.17,93.17,93.1,93.17,5500.0,84.1759,84.1759,84.1127,84.1759,5500.0
2015-02-24 12:00:00,93.13,93.17,93.13,93.15,5100.0,84.1398,84.1759,84.1398,84.1578,5100.0
2015-02-24 12:05:00,93.15,93.15,93.09,93.12,3400.0,84.1578,84.1578,84.1036,84.1307,3400.0
2015-02-24 12:10:00,93.12,93.16,93.12,93.13,3700.0,84.1307,84.1669,84.1307,84.1398,3700.0
2015-02-24 12:15:00,93.11,93.11,93.09,93.11,2800.0,84.1217,84.1217,84.1036,84.1217,2800.0
2015-02-24 12:20:00,93.13,93.15,93.11,93.11,5300.0,84.1398,84.1578,84.1217,84.1217,5300.0
2015-02-24 12:25:00,93.09,93.12,93.09,93.11,2000.0,84.1036,84.1307,84.1036,84.1217,2000.0
2015-02-24 12:30:00,93.11,93.11,92.95,93.02,5000.0,84.1217,84.1217,83.9771,84.0404,5000.0
2015-02-24 12:35:00,93.02,93.09,93.02,93.08,1600.0,84.0404,84.1036,84.0404,84.0946,1600.0
2015-02-24 12:40:00,93.12,93.16,93.1,93.13,4400.0,84.1307,84.1669,84.1127,84.1398,4400.0
2015-02-24 12:45:00,93.13,93.14,93.1,93.12,2400.0,84.1398,84.1488,84.1127,84.1307,2400.0
2015-02-24 12:50:00,93.13,93.13,93.09,93.1,3100.0,84.1398,84.1398,84.1036,84.1127,3100.0
2015-02-24 12:55:00,93.12,93.17,93.12,93.13,2900.0,84.1307,84.1759,84.1307,84.1398,2900.0
2015-02-24 13:00:00,93.13,93.15,93.11,93.15,3000.0,84.1398,84.1578,84.1217,84.1578,3000.0
2015-02-24 13:05:00,93.15,93.15,93.1,93.11,4500.0,84.1578,84.1578,84.1127,84.1217,4500.0
2015-02-24 13:10:00,93.1,93.11,93.07,93.08,7000.0,84.1127,84.1217,84.0855,84.0946,7000.0
2015-02-24 13:15:00,93.09,93.11,93.03,93.03,11200.0,84.1036,84.1217,84.0494,84.0494,11200.0
2015-02-24 13:20:00,93.05,93.08,93.05,93.07,2100.0,84.0675,84.0946,84.0675,84.0855,2100.0
2015-02-24 13:25:00,93.07,93.11,93.03,93.03,5200.0,84.0855,84.1217,84.0494,84.0494,5200.0
2015-02-24 13:30:00,93.08,93.1,93.03,93.06,4800.0,84.0946,84.1127,84.0494,84.0765,4800.0
2015-02-24 13:35:00,93.08,93.08,93.06,93.07,3400.0,84.0946,84.0946,84.0765,84.0855,3400.0
2015-02-24 13:40:00,93.07,93.1,93.05,93.1,3500.0,84.0855,84.1127,84.0675,84.1127,3500.0
2015-02-24 13:45:00,93.13,93.15,93.12,93.13,2800.0,84.1398,84.1578,84.1307,84.1398,2800.0
2015-02-24 13:50:00,93.1,93.12,93.09,93.12,1900.0,84.1127,84.1307,84.1036,84.1307,1900.0
2015-02-24 13:55:00,93.12,93.17,93.12,93.13,5600.0,84.1307,84.1759,84.1307,84.1398,5600.0
2015-02-24 14:00:00,93.11,93.17,93.11,93.15,6900.0,84.1217,84.1759,84.1217,84.1578,6900.0
2015-02-24 14:05:00,93.17,93.17,93.11,93.15,6200.0,84.1759,84.1759,84.1217,84.1578,6200.0
2015-02-24 14:10:00,93.15,93.17,93.13,93.15,3800.0,84.1578,84.1759,84.1398,84.1578,3800.0
2015-02-24 14:15:00,93.17,93.17,93.14,93.14,4500.0,84.1759,84.1759,84.1488,84.1488,4500.0
2015-02-24 14:20:00,93.14,93.16,93.14,93.14,3300.0,84.1488,84.1669,84.1488,84.1488,3300.0
2015-02-24 14:25:00,93.16,93.17,93.12,93.12,4900.0,84.1669,84.1759,84.1307,84.1307,4900.0
2015-02-24 14:30:00,93.14,93.16,93.13,93.16,2900.0,84.1488,84.1669,84.1398,84.1669,2900.0
2015-02-24 14:35:00,93.15,93.16,93.15,93.15,5000.0,84.1578,84.1669,84.1578,84.1578,5000.0
2015-02-24 14:40:00,93.15,93.15,93.08,93.11,6500.0,84.1578,84.1578,84.0946,84.1217,6500.0
2015-02-24 14:45:00,93.1,93.12,93.05,93.05,8500.0,84.1127,84.1307,84.0675,84.0675,8500.0
2015-02-24 14:50:00,93.05,93.12,93.04,93.12,4500.0,84.0675,84.1307,84.0584,84.1307,4500.0
2015-02-24 14:55:00,93.11,93.11,93.05,93.09,6600.0,84.1217,84.1217,84.0675,84.1036,6600.0
2015-02-24 15:00:00,93.1,93.12,93.07,93.08,5300.0,84.1127,84.1307,84.0855,84.0946,5300.0
2015-02-24 15:05:00,93.08,93.11,93.07,93.1,4700.0,84.0946,84.1217,84.0855,84.1127,4700.0
2015-02-24 15:10:00,93.1,93.1,93.04,93.06,6800.0,84.1127,84.1127,84.0584,84.0765,6800.0
2015-02-24 15:15:00,93.06,93.12,93.05,93.12,4700.0,84.0765,84.1307,84.0675,84.1307,4700.0
2015-02-24 15:20:00,93.09,93.12,93.04,93.04,10200.0,84.1036,84.1307,84.0584,84.0584,10200.0
2015-02-24 15:25:00,93.04,93.12,93.03,93.12,9600.0,84.0584,84.1307,84.0494,84.1307,9600.0
2015-02-24 15:30:00,93.12,93.14,93.07,93.07,7200.0,84.1307,84.1488,84.0855,84.0855,7200.0
2015-02-24 15:35:00,93.07,93.13,93.07,93.09,16700.0,84.0855,84.1398,84.0855,84.1036,16700.0
2015-02-24 15:40:00,93.08,93.1,93.03,93.04,21600.0,84.0946,84.1127,84.0494,84.0584,21600.0
2015-02-24 15:45:00,93.04,93.11,92.98,92.98,20300.0,84.0584,84.1217,84.0042,84.0042,20300.0
2015-02-24 15:50:00,92.98,93.04,92.98,92.99,19000.0,84.0042,84.0584,84.0042,84.0133,19000.0
2015-02-24 15:55:00,93.02,93.08,92.97,93.04,27300.0,84.0404,84.0946,83.9952,84.0584,27300.0
2015-02-25 09:30:00,92.98,93.02,92.54,92.92,4900.0,84.0042,84.0404,83.6067,83.95,4900.0
2015-02-25 09:35:00,92.94,93.11,92.88,92.96,5500.0,83.9681,84.1217,83.9139,83.9862,5500.0
2015-02-25 09:40:00,93.0,93.2,92.99,93.2,9000.0,84.0223,84.203,84.0133,84.203,9000.0
2015-02-25 09:45:00,93.23,93.25,92.95,93.01,10100.0,84.2301,84.2482,83.9771,84.0313,10100.0
2015-02-25 09:50:00,92.98,93.04,92.91,92.97,12200.0,84.0042,84.0584,83.941,83.9952,12200.0
2015-02-25 09:55:00,93.01,93.07,92.95,92.96,12800.0,84.0313,84.0855,83.9771,83.9862,12800.0
2015-02-25 10:00:00,92.98,93.02,92.93,92.98,12500.0,84.0042,84.0404,83.9591,84.0042,12500.0
2015-02-25 10:05:00,92.98,93.05,92.97,93.03,7900.0,84.0042,84.0675,83.9952,84.0494,7900.0
2015-02-25 10:10:00,93.05,93.1,93.03,93.07,11100.0,84.0675,84.1127,84.0494,84.0855,11100.0
2015-02-25 10:15:00,93.06,93.08,93.03,93.03,9100.0,84.0765,84.0946,84.0494,84.0494,9100.0
2015-02-25 10:20:00,93.05,93.06,93.0,93.04,3800.0,84.0675,84.0765,84.0223,84.0584,3800.0
2015-02-25 10:25:00,93.06,93.1,93.03,93.04,15200.0,84.0765,84.1127,84.0494,84.0584,15200.0
2015-02-25 10:30:00,93.05,93.09,93.01,93.08,5800.0,84.0675,84.1036,84.0313,84.0946,5800.0
2015-02-25 10:35:00,93.1,93.1,92.99,92.99,6600.0,84.1127,84.1127,84.0133,84.0133,6600.0
2015-02-25 10:40:00,93.03,93.09,93.0,93.06,6900.0,84.0494,84.1036,84.0223,84.0765,6900.0
2015-02-25 10:45:00,93.07,93.09,93.03,93.06,8500.0,84.0855,84.1036,84.0494,84.0765,8500.0
2015-02-25 10:50:00,93.06,93.09,93.04,93.05,7400.0,84.0765,84.1036,84.0584,84.0675,7400.0
2015-02-25 10:55:00,93.05,93.13,93.05,93.09,11800.0,84.0675,84.1398,84.0675,84.1036,11800.0
2015-02-25 11:00:00,93.09,93.19,93.08,93.15,9800.0,84.1036,84.194,84.0946,84.1578,9800.0
2015-02-25 11:05:00,93.14,93.14,93.05,93.05,10100.0,84.1488,84.1488,84.0675,84.0675,10100.0
2015-02-25 11:10:00,93.07,93.13,93.05,93.08,2300.0,84.0855,84.1398,84.0675,84.0946,2300.0
2015-02-25 11:15:00,93.11,93.17,93.09,93.17,6300.0,84.1217,84.1759,84.1036,84.1759,6300.0
2015-02-25 11:20:00,93.17,93.19,93.09,93.09,8700.0,84.1759,84.194,84.1036,84.1036,8700.0
2015-02-25 11:25:00,93.1,93.12,93.08,93.11,3800.0,84.1127,84.1307,84.0946,84.1217,3800.0
2015-02-25 11:30:00,93.11,93.15,93.08,93.08,10800.0,84.1217,84.1578,84.0946,84.0946,10800.0
2015-02-25 11:35:00,93.09,93.1,93.08,93.09,2600.0,84.1036,84.1127,84.0946,84.1036,2600.0
2015-02-25 11:40:00,93.1,93.19,93.1,93.15,4800.0,84.1127,84.194,84.1127,84.1578,4800.0
2015-02-25 11:45:00,93.15,93.18,93.1,93.13,16600.0,84.1578,84.1849,84.1127,84.1398,16600.0
2015-02-25 11:50:00,93.15,93.18,93.15,93.16,6100.0,84.1578,84.1849,84.1578,84.1669,6100.0
2015-02-25 11:55:00,93.16,93.18,93.13,93.17,4500.0,84.1669,84.1849,84.1398,84.1759,4500.0
2015-02-25 12:00:00,93.15,93.18,93.1,93.13,7200.0,84.1578,84.1849,84.1127,84.1398,7200.0
2015-02-25 12:05:00,93.13,93.18,93.13,93.17,6100.0,84.1398,84.1849,84.1398,84.1759,6100.0
2015-02-25 12:10:00,93.15,93.17,93.15,93.16,3000.0,84.1578,84.1759,84.1578,84.1669,3000.0
2015-02-25 12:15:00,93.16,93.17,93.13,93.14,1700.0,84.1669,84.1759,84.1398,84.1488,1700.0
2015-02-25 12:20:00,93.15,93.16,93.12,93.14,5800.0,84.1578,84.1669,84.1307,84.1488,5800.0
2015-02-25 12:25:00,93.15,93.17,93.12,93.13,6900.0,84.1578,84.1759,84.1307,84.1398,6900.0
2015-02-25 12:30:00,93.13,93.16,93.13,93.16,2000.0,84.1398,84.1669,84.1398,84.1669,2000.0
2015-02-25 12:35:00,93.17,93.2,93.17,93.2,3700.0,84.1759,84.203,84.1759,84.203,3700.0
2015-02-25 12:40:00,93.19,93.24,93.19,93.19,4100.0,84.194,84.2391,84.194,84.194,4100.0
2015-02-25 12:45:00,93.2,93.25,93.15,93.18,10400.0,84.203,84.2482,84.1578,84.1849,10400.0
2015-02-25 12:50:00,93.18,93.19,93.12,93.14,6500.0,84.1849,84.194,84.1307,84.1488,6500.0
2015-02-25 12:55:00,93.14,93.16,93.14,93.16,1100.0,84.1488,84.1669,84.1488,84.1669,1100.0
2015-02-25 13:00:00,93.16,93.19,93.12,93.13,13900.0,84.1669,84.194,84.1307,84.1398,13900.0
2015-02-25 13:05:00,93.14,93.19,93.14,93.19,5500.0,84.1488,84.194,84.1488,84.194,5500.0
2015-02-25 13:10:00,93.18,93.21,93.17,93.18,11300.0,84.1849,84.212,84.1759,84.1849,11300.0
2015-02-25 13:15:00,93.17,93.26,93.15,93.24,9500.0,84.1759,84.2572,84.1578,84.2391,9500.0
2015-02-25 13:20:00,93.24,93.24,93.17,93.21,5200.0,84.2391,84.2391,84.1759,84.212,5200.0
2015-02-25 13:25:00,93.21,93.21,93.19,93.19,4900.0,84.212,84.212,84.194,84.194,4900.0
2015-02-25 13:30:00,93.2,93.26,93.18,93.26,7400.0,84.203,84.2572,84.1849,84.2572,7400.0
2015-02-25 13:35:00,93.25,93.25,93.2,93.2,11300.0,84.2482,84.2482,84.203,84.203,11300.0
2015-02-25 13:40:00,93.2,93.25,93.19,93.23,4000.0,84.203,84.2482,84.194,84.2301,4000.0
2015-02-25 13:45:00,93.24,93.26,93.24,93.26,2800.0,84.2391,84.2572,84.2391,84.2572,2800.0
2015-02-25 13:50:00,93.26,93.26,93.19,93.2,4600.0,84.2572,84.2572,84.194,84.203,4600.0
2015-02-25 13:55:00,93.21,93.24,93.2,93.2,6000.0,84.212,84.2391,84.203,84.203,6000.0
2015-02-25 14:00:00,93.21,93.21,93.1,93.1,5800.0,84.212,84.212,84.1127,84.1127,5800.0
2015-02-25 14:05:00,93.09,93.11,93.06,93.08,4800.0,84.1036,84.1217,84.0765,84.0946,4800.0
2015-02-25 14:10:00,93.08,93.11,93.07,93.07,3400.0,84.0946,84.1217,84.0855,84.0855,3400.0
2015-02-25 14:15:00,93.07,93.16,93.05,93.16,4100.0,84.0855,84.1669,84.0675,84.1669,4100.0
2015-02-25 14:20:00,93.15,93.15,93.05,93.05,4800.0,84.1578,84.1578,84.0675,84.0675,4800.0
2015-02-25 14:25:00,93.07,93.07,93.04,93.05,4600.0,84.0855,84.0855,84.0584,84.0675,4600.0
2015-02-25 14:30:00,93.05,93.09,93.05,93.08,5100.0,84.0675,84.1036,84.0675,84.0946,5100.0
2015-02-25 14:35:00,93.08,93.08,93.01,93.01,5700.0,84.0946,84.0946,84.0313,84.0313,5700.0
2015-02-25 14:40:00,93.0,93.0,92.92,92.95,4400.0,84.0223,84.0223,83.95,83.9771,4400.0
2015-02-25 14:45:00,92.93,92.93,92.89,92.9,4000.0,83.9591,83.9591,83.9229,83.932,4000.0
2015-02-25 14:50:00,92.9,92.91,92.79,92.88,6800.0,83.932,83.941,83.8326,83.9139,6800.0
2015-02-25 14:55:00,92.87,92.9,92.84,92.85,3200.0,83.9049,83.932,83.8778,83.8868,3200.0
2015-02-25 15:00:00,92.85,92.89,92.8,92.8,7300.0,83.8868,83.9229,83.8416,83.8416,7300.0
2015-02-25 15:05:00,92.81,92.84,92.79,92.82,5300.0,83.8506,83.8778,83.8326,83.8597,5300.0
2015-02-25 15:10:00,92.81,92.89,92.8,92.89,2400.0,83.8506,83.9229,83.8416,83.9229,2400.0
2015-02-25 15:15:00,92.89,92.94,92.88,92.89,7400.0,83.9229,83.9681,83.9139,83.9229,7400.0
2015-02-25 15:20:00,92.9,92.93,92.9,92.9,5800.0,83.932,83.9591,83.932,83.932,5800.0
2015-02-25 15:25:00,92.9,92.93,92.87,92.88,4800.0,83.932,83.9591,83.9049,83.9139,4800.0
2015-02-25 15:30:00,92.88,92.96,92.87,92.96,6200.0,83.9139,83.9862,83.9049,83.9862,6200.0
2015-02-25 15:35:00,92.96,93.03,92.95,93.0,9200.0,83.9862,84.0494,83.9771,84.0223,9200.0
2015-02-25 15:40:00,92.99,93.02,92.96,92.97,5800.0,84.0133,84.0404,83.9862,83.9952,5800.0
2015-02-25 15:45:00,92.97,93.1,92.96,93.1,12600.0,83.9952,84.1127,83.9862,84.1127,12600.0
2015-02-25 15:50:00,93.09,93.12,93.05,93.09,5800.0,84.1036,84.1307,84.0675,84.1036,5800.0
2015-02-25 15:55:00,93.1,93.14,93.06,93.08,26700.0,84.1127,84.1488,84.0765,84.0946,26700.0
2015-02-26 09:30:00,93.08,93.45,92.93,92.94,6100.0,84.0946,84.4289,83.9591,83.9681,6100.0
2015-02-26 09:35:00,93.01,93.49,93.01,93.38,27100.0,84.0313,84.465,84.0313,84.3656,27100.0
2015-02-26 09:40:00,93.41,93.45,93.36,93.4,29600.0,84.3927,84.4289,84.3476,84.3837,29600.0
2015-02-26 09:45:00,93.38,93.44,93.34,93.4,11700.0,84.3656,84.4198,84.3295,84.3837,11700.0
2015-02-26 09:50:00,93.37,93.47,93.36,93.38,7400.0,84.3566,84.4469,84.3476,84.3656,7400.0
2015-02-26 09:55:00,93.37,93.48,93.36,93.41,14000.0,84.3566,84.456,84.3476,84.3927,14000.0
2015-02-26 10:00:00,93.36,93.41,93.31,93.33,2500.0,84.3476,84.3927,84.3024,84.3205,2500.0
2015-02-26 10:05:00,93.39,93.42,93.31,93.31,5300.0,84.3747,84.4018,84.3024,84.3024,5300.0
2015-02-26 10:10:00,93.32,93.35,93.27,93.35,3000.0,84.3114,84.3385,84.2662,84.3385,3000.0
2015-02-26 10:15:00,93.29,93.34,93.24,93.27,6200.0,84.2843,84.3295,84.2391,84.2662,6200.0
2015-02-26 10:20:00,93.29,93.29,93.18,93.18,3700.0,84.2843,84.2843,84.1849,84.1849,3700.0
2015-02-26 10:25:00,93.18,93.25,93.16,93.25,3200.0,84.1849,84.2482,84.1669,84.2482,3200.0
2015-02-26 10:30:00,93.25,93.31,93.25,93.3,3500.0,84.2482,84.3024,84.2482,84.2933,3500.0
2015-02-26 10:35:00,93.3,93.34,93.28,93.3,3800.0,84.2933,84.3295,84.2753,84.2933,3800.0
2015-02-26 10:40:00,93.28,93.3,93.23,93.3,3300.0,84.2753,84.2933,84.2301,84.2933,3300.0
2015-02-26 10:45:00,93.3,93.32,93.24,93.25,2900.0,84.2933,84.3114,84.2391,84.2482,2900.0
2015-02-26 10:50:00,93.25,93.33,93.25,93.25,4200.0,84.2482,84.3205,84.2482,84.2482,4200.0
2015-02-26 10:55:00,93.25,93.27,93.24,93.24,1800.0,84.2482,84.2662,84.2391,84.2391,1800.0
2015-02-26 11:00:00,93.24,93.32,93.24,93.26,4900.0,84.2391,84.3114,84.2391,84.2572,4900.0
2015-02-26 11:05:00,93.28,93.32,93.25,93.3,11200.0,84.2753,84.3114,84.2482,84.2933,11200.0
2015-02-26 11:10:00,93.3,93.36,93.29,93.33,14800.0,84.2933,84.3476,84.2843,84.3205,14800.0
2015-02-26 11:15:00,93.34,93.37,93.29,93.34,20400.0,84.3295,84.3566,84.2843,84.3295,20400.0
2015-02-26 11:20:00,93.36,93.45,93.36,93.44,4000.0,84.3476,84.4289,84.3476,84.4198,4000.0
2015-02-26 11:25:00,93.45,93.47,93.42,93.45,10600.0,84.4289,84.4469,84.4018,84.4289,10600.0
2015-02-26 11:30:00,93.44,93.44,93.41,93.41,1600.0,84.4198,84.4198,84.3927,84.3927,1600.0
2015-02-26 11:35:00,93.42,93.49,93.41,93.48,3600.0,84.4018,84.465,84.3927,84.456,3600.0
2015-02-26 11:40:00,93.46,93.46,93.41,93.41,3700.0,84.4379,84.4379,84.3927,84.3927,3700.0
2015-02-26 11:45:00,93.41,93.49,93.41,93.45,4100.0,84.3927,84.465,84.3927,84.4289,4100.0
2015-02-26 11:50:00,93.45,93.48,93.42,93.48,4700.0,84.4289,84.456,84.4018,84.456,4700.0
2015-02-26 11:55:00,93.49,93.5,93.38,93.4,4600.0,84.465,84.474,84.3656,84.3837,4600.0
2015-02-26 12:00:00,93.4,93.4,93.29,93.29,3600.0,84.3837,84.3837,84.2843,84.2843,3600.0
2015-02-26 12:05:00,93.28,93.28,93.21,93.23,2200.0,84.2753,84.2753,84.212,84.2301,2200.0
2015-02-26 12:10:00,93.24,93.35,93.24,93.35,2500.0,84.2391,84.3385,84.2391,84.3385,2500.0
2015-02-26 12:15:00,93.38,93.38,93.24,93.25,4800.0,84.3656,84.3656,84.2391,84.2482,4800.0
2015-02-26 12:20:00,93.2,93.27,93.19,93.25,2200.0,84.203,84.2662,84.194,84.2482,2200.0
2015-02-26 12:25:00,93.25,93.3,93.25,93.26,3200.0,84.2482,84.2933,84.2482,84.2572,3200.0
2015-02-26 12:30:00,93.25,93.26,93.24,93.25,1800.0,84.2482,84.2572,84.2391,84.2482,1800.0
2015-02-26 12:35:00,93.25,93.29,93.25,93.25,1700.0,84.2482,84.2843,84.2482,84.2482,1700.0
2015-02-26 12:40:00,93.25,93.28,93.22,93.25,6300.0,84.2482,84.2753,84.2211,84.2482,6300.0
2015-02-26 12:45:00,93.25,93.33,93.25,93.31,2000.0,84.2482,84.3205,84.2482,84.3024,2000.0
2015-02-26 12:50:00,93.33,93.36,93.33,93.34,3600.0,84.3205,84.3476,84.3205,84.3295,3600.0
2015-02-26 12:55:00,93.34,93.35,93.32,93.32,21600.0,84.3295,84.3385,84.3114,84.3114,21600.0
2015-02-26 13:00:00,93.33,93.35,93.33,93.35,3200.0,84.3205,84.3385,84.3205,84.3385,3200.0
2015-02-26 13:05:00,93.35,93.36,93.28,93.31,3300.0,84.3385,84.3476,84.2753,84.3024,3300.0
2015-02-26 13:10:00,93.31,93.32,93.3,93.31,33100.0,84.3024,84.3114,84.2933,84.3024,33100.0
2015-02-26 13:15:00,93.32,93.32,93.29,93.29,2400.0,84.3114,84.3114,84.2843,84.2843,2400.0
2015-02-26 13:20:00,93.28,93.28,93.17,93.21,2100.0,84.2753,84.2753,84.1759,84.212,2100.0
2015-02-26 13:25:00,93.2,93.25,93.2,93.21,3400.0,84.203,84.2482,84.203,84.212,3400.0
2015-02-26 13:30:00,93.2,93.21,93.11,93.15,7400.0,84.203,84.212,84.1217,84.1578,7400.0
2015-02-26 13:35:00,93.15,93.15,93.1,93.1,3700.0,84.1578,84.1578,84.1127,84.1127,3700.0
2015-02-26 13:40:00,93.1,93.11,93.08,93.11,5600.0,84.1127,84.1217,84.0946,84.1217,5600.0
2015-02-26 13:45:00,93.1,93.15,93.1,93.13,5400.0,84.1127,84.1578,84.1127,84.1398,5400.0
2015-02-26 13:50:00,93.14,93.21,93.14,93.19,5600.0,84.1488,84.212,84.1488,84.194,5600.0
2015-02-26 13:55:00,93.2,93.23,93.2,93.23,3300.0,84.203,84.2301,84.203,84.2301,3300.0
2015-02-26 14:00:00,93.23,93.27,93.23,93.24,5900.0,84.2301,84.2662,84.2301,84.2391,5900.0
2015-02-26 14:05:00,93.24,93.24,93.09,93.14,8000.0,84.2391,84.2391,84.1036,84.1488,8000.0
2015-02-26 14:10:00,93.13,93.18,93.09,93.14,24900.0,84.1398,84.1849,84.1036,84.1488,24900.0
2015-02-26 14:15:00,93.15,93.16,93.09,93.11,8100.0,84.1578,84.1669,84.1036,84.1217,8100.0
2015-02-26 14:20:00,93.12,93.13,93.08,93.13,3200.0,84.1307,84.1398,84.0946,84.1398,3200.0
2015-02-26 14:25:00,93.14,93.15,93.05,93.05,4900.0,84.1488,84.1578,84.0675,84.0675,4900.0
2015-02-26 14:30:00,93.06,93.15,93.05,93.1,4900.0,84.0765,84.1578,84.0675,84.1127,4900.0
2015-02-26 14:35:00,93.09,93.12,93.07,93.09,4500.0,84.1036,84.1307,84.0855,84.1036,4500.0
2015-02-26 14:40:00,93.09,93.14,93.04,93.04,7400.0,84.1036,84.1488,84.0584,84.0584,7400.0
2015-02-26 14:45:00,93.05,93.08,92.98,93.03,6800.0,84.0675,84.0946,84.0042,84.0494,6800.0
2015-02-26 14:50:00,93.04,93.08,93.03,93.05,4900.0,84.0584,84.0946,84.0494,84.0675,4900.0
2015-02-26 14:55:00,93.05,93.07,93.03,93.04,5500.0,84.0675,84.0855,84.0494,84.0584,5500.0
2015-02-26 15:00:00,93.04,93.04,92.94,92.94,5200.0,84.0584,84.0584,83.9681,83.9681,5200.0
2015-02-26 15:05:00,92.89,93.0,92.89,93.0,3800.0,83.9229,84.0223,83.9229,84.0223,3800.0
2015-02-26 15:10:00,93.0,93.12,92.98,93.08,26700.0,84.0223,84.1307,84.0042,84.0946,26700.0
2015-02-26 15:15:00,93.06,93.14,93.06,93.14,8700.0,84.0765,84.1488,84.0765,84.1488,8700.0
2015-02-26 15:20:00,93.14,93.22,93.14,93.2,8200.0,84.1488,84.2211,84.1488,84.203,8200.0
2015-02-26 15:25:00,93.2,93.28,93.18,93.26,6700.0,84.203,84.2753,84.1849,84.2572,6700.0
2015-02-26 15:30:00,93.25,93.29,93.2,93.26,6500.0,84.2482,84.2843,84.203,84.2572,6500.0
2015-02-26 15:35:00,93.25,93.26,93.19,93.2,7500.0,84.2482,84.2572,84.194,84.203,7500.0
2015-02-26 15:40:00,93.2,93.31,93.2,93.24,7300.0,84.203,84.3024,84.203,84.2391,7300.0
2015-02-26 15:45:00,93.25,93.33,93.23,93.25,15600.0,84.2482,84.3205,84.2301,84.2482,15600.0
2015-02-26 15:50:00,93.25,93.28,93.21,93.24,9000.0,84.2482,84.2753,84.212,84.2391,9000.0
2015-02-26 15:55:00,93.26,93.26,93.14,93.22,38100.0,84.2572,84.2572,84.1488,84.2211,38100.0
2015-02-27 09:30:00,93.45,93.45,93.02,93.1,10800.0,84.4289,84.4289,84.0404,84.1127,10800.0
2015-02-27 09:35:00,93.3,93.41,93.22,93.41,6700.0,84.2933,84.3927,84.2211,84.3927,6700.0
2015-02-27 09:40:00,93.27,93.33,93.1,93.1,2700.0,84.2662,84.3205,84.1127,84.1127,2700.0
2015-02-27 09:45:00,93.14,93.17,93.12,93.12,3200.0,84.1488,84.1759,84.1307,84.1307,3200.0
2015-02-27 09:50:00,92.98,93.19,92.98,93.19,2600.0,84.0042,84.194,84.0042,84.194,2600.0
2015-02-27 09:55:00,93.12,93.24,93.11,93.2,3000.0,84.1307,84.2391,84.1217,84.203,3000.0
2015-02-27 10:00:00,93.18,93.31,93.18,93.27,1300.0,84.1849,84.3024,84.1849,84.2662,1300.0
2015-02-27 10:05:00,93.28,93.31,93.24,93.27,4600.0,84.2753,84.3024,84.2391,84.2662,4600.0
2015-02-27 10:10:00,93.27,93.33,93.25,93.29,8300.0,84.2662,84.3205,84.2482,84.2843,8300.0
2015-02-27 10:15:00,93.31,93.32,93.24,93.29,6200.0,84.3024,84.3114,84.2391,84.2843,6200.0
2015-02-27 10:20:00,93.27,93.3,93.25,93.25,2200.0,84.2662,84.2933,84.2482,84.2482,2200.0
2015-02-27 10:25:00,93.26,93.33,93.21,93.33,7400.0,84.2572,84.3205,84.212,84.3205,7400.0
2015-02-27 10:30:00,93.33,93.33,93.23,93.25,4300.0,84.3205,84.3205,84.2301,84.2482,4300.0
2015-02-27 10:35:00,93.26,93.3,93.21,93.24,7000.0,84.2572,84.2933,84.212,84.2391,7000.0
2015-02-27 10:40:00,93.23,93.25,93.19,93.22,29600.0,84.2301,84.2482,84.194,84.2211,29600.0
2015-02-27 10:45:00,93.24,93.28,93.23,93.26,5100.0,84.2391,84.2753,84.2301,84.2572,5100.0
2015-02-27 10:50:00,93.25,93.27,93.23,93.27,3800.0,84.2482,84.2662,84.2301,84.2662,3800.0
2015-02-27 10:55:00,93.27,93.28,93.24,93.25,2200.0,84.2662,84.2753,84.2391,84.2482,2200.0
2015-02-27 11:00:00,93.26,93.26,93.23,93.25,8100.0,84.2572,84.2572,84.2301,84.2482,8100.0
2015-02-27 11:05:00,93.27,93.27,93.23,93.25,4400.0,84.2662,84.2662,84.2301,84.2482,4400.0
2015-02-27 11:10:00,93.24,93.29,93.24,93.27,3100.0,84.2391,84.2843,84.2391,84.2662,3100.0
2015-02-27 11:15:00,93.25,93.28,93.25,93.26,2100.0,84.2482,84.2753,84.2482,84.2572,2100.0
2015-02-27 11:20:00,93.26,93.27,93.23,93.27,21000.0,84.2572,84.2662,84.2301,84.2662,21000.0
2015-02-27 11:25:00,93.3,93.34,93.23,93.24,8800.0,84.2933,84.3295,84.2301,84.2391,8800.0
2015-02-27 11:30:00,93.25,93.37,93.25,93.36,6500.0,84.2482,84.3566,84.2482,84.3476,6500.0
2015-02-27 11:35:00,93.36,93.38,93.28,93.38,10800.0,84.3476,84.3656,84.2753,84.3656,10800.0
2015-02-27 11:40:00,93.37,93.4,93.36,93.4,2700.0,84.3566,84.3837,84.3476,84.3837,2700.0
2015-02-27 11:45:00,93.4,93.48,93.4,93.46,10000.0,84.3837,84.456,84.3837,84.4379,10000.0
2015-02-27 11:50:00,93.43,93.45,93.42,93.45,2400.0,84.4108,84.4289,84.4018,84.4289,2400.0
2015-02-27 11:55:00,93.44,93.46,93.43,93.46,3000.0,84.4198,84.4379,84.4108,84.4379,3000.0
2015-02-27 12:00:00,93.46,93.47,93.44,93.46,2100.0,84.4379,84.4469,84.4198,84.4379,2100.0
2015-02-27 12:05:00,93.44,93.44,93.36,93.4,3100.0,84.4198,84.4198,84.3476,84.3837,3100.0
2015-02-27 12:10:00,93.42,93.42,93.38,93.38,1600.0,84.4018,84.4018,84.3656,84.3656,1600.0
2015-02-27 12:15:00,93.37,93.37,93.29,93.3,2100.0,84.3566,84.3566,84.2843,84.2933,2100.0
2015-02-27 12:20:00,93.27,93.32,93.26,93.32,2900.0,84.2662,84.3114,84.2572,84.3114,2900.0
2015-02-27 12:25:00,93.33,93.37,93.3,93.37,3800.0,84.3205,84.3566,84.2933,84.3566,3800.0
2015-02-27 12:30:00,93.38,93.4,93.38,93.38,2200.0,84.3656,84.3837,84.3656,84.3656,2200.0
2015-02-27 12:35:00,93.38,93.38,93.35,93.36,2100.0,84.3656,84.3656,84.3385,84.3476,2100.0
2015-02-27 12:40:00,93.33,93.35,93.3,93.34,2800.0,84.3205,84.3385,84.2933,84.3295,2800.0
2015-02-27 12:45:00,93.3,93.31,93.27,93.28,2200.0,84.2933,84.3024,84.2662,84.2753,2200.0
2015-02-27 12:50:00,93.26,93.39,93.24,93.29,9900.0,84.2572,84.3747,84.2391,84.2843,9900.0
2015-02-27 12:55:00,93.27,93.27,93.21,93.23,4100.0,84.2662,84.2662,84.212,84.2301,4100.0
2015-02-27 13:00:00,93.22,93.23,93.2,93.22,5600.0,84.2211,84.2301,84.203,84.2211,5600.0
2015-02-27 13:05:00,93.23,93.31,93.22,93.31,7200.0,84.2301,84.3024,84.2211,84.3024,7200.0
2015-02-27 13:10:00,93.3,93.3,93.27,93.28,2500.0,84.2933,84.2933,84.2662,84.2753,2500.0
2015-02-27 13:15:00,93.27,93.3,93.25,93.28,9200.0,84.2662,84.2933,84.2482,84.2753,9200.0
2015-02-27 13:20:00,93.28,93.32,93.25,93.25,6000.0,84.2753,84.3114,84.2482,84.2482,6000.0
2015-02-27 13:25:00,93.26,93.31,93.23,93.28,10800.0,84.2572,84.3024,84.2301,84.2753,10800.0
2015-02-27 13:30:00,93.26,93.3,93.25,93.29,2500.0,84.2572,84.2933,84.2482,84.2843,2500.0
2015-02-27 13:35:00,93.3,93.31,93.29,93.31,5000.0,84.2933,84.3024,84.2843,84.3024,5000.0
2015-02-27 13:40:00,93.34,93.34,93.32,93.33,600.0,84.3295,84.3295,84.3114,84.3205,600.0
2015-02-27 13:45:00,93.33,93.34,93.31,93.32,2900.0,84.3205,84.3295,84.3024,84.3114,2900.0
2015-02-27 13:50:00,93.31,93.4,93.31,93.36,9000.0,84.3024,84.3837,84.3024,84.3476,9000.0
2015-02-27 13:55:00,93.37,93.4,93.36,93.4,3000.0,84.3566,84.3837,84.3476,84.3837,3000.0
2015-02-27 14:00:00,93.41,93.47,93.41,93.45,3400.0,84.3927,84.4469,84.3927,84.4289,3400.0
2015-02-27 14:05:00,93.45,93.5,93.44,93.48,5900.0,84.4289,84.474,84.4198,84.456,5900.0
2015-02-27 14:10:00,93.46,93.56,93.46,93.53,9400.0,84.4379,84.5282,84.4379,84.5011,9400.0
2015-02-27 14:15:00,93.55,93.58,93.55,93.56,3800.0,84.5192,84.5463,84.5192,84.5282,3800.0
2015-02-27 14:20:00,93.56,93.59,93.55,93.58,4200.0,84.5282,84.5554,84.5192,84.5463,4200.0
2015-02-27 14:25:00,93.59,93.78,93.58,93.69,26400.0,84.5554,84.727,84.5463,84.6457,26400.0
2015-02-27 14:30:00,93.69,93.76,93.67,93.71,19900.0,84.6457,84.7089,84.6276,84.6638,19900.0
2015-02-27 14:35:00,93.73,93.73,93.64,93.64,6200.0,84.6818,84.6818,84.6005,84.6005,6200.0
2015-02-27 14:40:00,93.65,93.65,93.48,93.48,3500.0,84.6096,84.6096,84.456,84.456,3500.0
2015-02-27 14:45:00,93.47,93.56,93.43,93.56,8300.0,84.4469,84.5282,84.4108,84.5282,8300.0
2015-02-27 14:50:00,93.53,93.55,93.5,93.55,5500.0,84.5011,84.5192,84.474,84.5192,5500.0
2015-02-27 14:55:00,93.53,93.55,93.52,93.52,4600.0,84.5011,84.5192,84.4921,84.4921,4600.0
2015-02-27 15:00:00,93.53,93.53,93.47,93.49,12500.0,84.5011,84.5011,84.4469,84.465,12500.0
2015-02-27 15:05:00,93.48,93.49,93.41,93.44,5200.0,84.456,84.465,84.3927,84.4198,5200.0
2015-02-27 15:10:00,93.44,93.53,93.41,93.51,8700.0,84.4198,84.5011,84.3927,84.4831,8700.0
2015-02-27 15:15:00,93.48,93.52,93.43,93.5,5900.0,84.456,84.4921,84.4108,84.474,5900.0
2015-02-27 15:20:00,93.48,93.52,93.44,93.46,4900.0,84.456,84.4921,84.4198,84.4379,4900.0
2015-02-27 15:25:00,93.47,93.5,93.42,93.43,4300.0,84.4469,84.474,84.4018,84.4108,4300.0
2015-02-27 15:30:00,93.42,93.44,93.35,93.36,8300.0,84.4018,84.4198,84.3385,84.3476,8300.0
2015-02-27 15:35:00,93.35,93.38,93.32,93.37,13900.0,84.3385,84.3656,84.3114,84.3566,13900.0
2015-02-27 15:40:00,93.36,93.42,93.34,93.39,20500.0,84.3476,84.4018,84.3295,84.3747,20500.0
2015-02-27 15:45:00,93.4,93.46,93.38,93.38,13500.0,84.3837,84.4379,84.3656,84.3656,13500.0
2015-02-27 15:50:00,93.38,93.4,93.35,93.39,34100.0,84.3656,84.3837,84.3385,84.3747,34100.0
2015-02-27 15:55:00,93.39,93.44,93.3,93.37,57200.0,84.3747,84.4198,84.2933,84.3566,57200.0
2015-03-02 09:30:00,93.45,93.64,93.3,93.36,23200.0,84.687,84.8592,84.5511,84.6055,23200.0
2015-03-02 09:35:00,93.36,93.66,93.35,93.52,14400.0,84.6055,84.8773,84.5964,84.7505,14400.0
2015-03-02 09:40:00,93.6,93.64,93.51,93.53,5800.0,84.823,84.8592,84.7414,84.7595,5800.0
2015-03-02 09:45:00,93.58,93.94,93.54,93.94,11700.0,84.8048,85.1311,84.7686,85.1311,11700.0
2015-03-02 09:50:00,93.94,94.12,93.88,94.12,5300.0,85.1311,85.2942,85.0767,85.2942,5300.0
2015-03-02 09:55:00,94.11,94.16,94.11,94.13,4000.0,85.2851,85.3305,85.2851,85.3033,4000.0
2015-03-02 10:00:00,94.18,94.37,94.18,94.31,11400.0,85.3486,85.5208,85.3486,85.4664,11400.0
2015-03-02 10:05:00,94.32,94.41,94.32,94.39,4600.0,85.4755,85.557,85.4755,85.5389,4600.0
2015-03-02 10:10:00,94.36,94.52,94.35,94.52,9600.0,85.5117,85.6567,85.5026,85.6567,9600.0
2015-03-02 10:15:00,94.53,94.57,94.49,94.5,5900.0,85.6658,85.702,85.6295,85.6386,5900.0
2015-03-02 10:20:00,94.5,94.61,94.5,94.58,5100.0,85.6386,85.7383,85.6386,85.7111,5100.0
2015-03-02 10:25:00,94.55,94.63,94.55,94.61,6900.0,85.6839,85.7564,85.6839,85.7383,6900.0
2015-03-02 10:30:00,94.62,94.67,94.53,94.57,7500.0,85.7473,85.7926,85.6658,85.702,7500.0
2015-03-02 10:35:00,94.57,94.57,94.5,94.52,3100.0,85.702,85.702,85.6386,85.6567,3100.0
2015-03-02 10:40:00,94.53,94.54,94.46,94.46,4200.0,85.6658,85.6748,85.6023,85.6023,4200.0
2015-03-02 10:45:00,94.44,94.44,94.33,94.33,3500.0,85.5842,85.5842,85.4845,85.4845,3500.0
2015-03-02 10:50:00,94.32,94.34,94.29,94.33,3900.0,85.4755,85.4936,85.4483,85.4845,3900.0
2015-03-02 10:55:00,94.3,94.38,94.3,94.36,6300.0,85.4573,85.5298,85.4573,85.5117,6300.0
2015-03-02 11:00:00,94.34,94.41,94.31,94.39,8200.0,85.4936,85.557,85.4664,85.5389,8200.0
2015-03-02 11:05:00,94.39,94.42,94.36,94.4,1200.0,85.5389,85.5661,85.5117,85.5479,1200.0
2015-03-02 11:10:00,94.4,94.41,94.34,94.41,3600.0,85.5479,85.557,85.4936,85.557,3600.0
2015-03-02 11:15:00,94.41,94.5,94.4,94.49,4300.0,85.557,85.6386,85.5479,85.6295,4300.0
2015-03-02 11:20:00,94.45,94.48,94.43,94.43,3600.0,85.5933,85.6204,85.5751,85.5751,3600.0
2015-03-02 11:25:00,94.44,94.46,94.36,94.37,2300.0,85.5842,85.6023,85.5117,85.5208,2300.0
2015-03-02 11:30:00,94.38,94.52,94.38,94.51,10500.0,85.5298,85.6567,85.5298,85.6476,10500.0
2015-03-02 11:35:00,94.52,94.53,94.49,94.49,2900.0,85.6567,85.6658,85.6295,85.6295,2900.0
2015-03-02 11:40:00,94.48,94.49,94.46,94.47,4600.0,85.6204,85.6295,85.6023,85.6114,4600.0
2015-03-02 11:45:00,94.48,94.51,94.48,94.5,1800.0,85.6204,85.6476,85.6204,85.6386,1800.0
2015-03-02 11:50:00,94.51,94.53,94.49,94.49,3900.0,85.6476,85.6658,85.6295,85.6295,3900.0
2015-03-02 11:55:00,94.47,94.49,94.44,94.44,2600.0,85.6114,85.6295,85.5842,85.5842,2600.0
2015-03-02 12:00:00,94.44,94.44,94.4,94.4,2200.0,85.5842,85.5842,85.5479,85.5479,2200.0
2015-03-02 12:05:00,94.39,94.39,94.32,94.32,5000.0,85.5389,85.5389,85.4755,85.4755,5000.0
2015-03-02 12:10:00,94.33,94.34,94.25,94.25,4200.0,85.4845,85.4936,85.412,85.412,4200.0
2015-03-02 12:15:00,94.25,94.27,94.24,94.26,5400.0,85.412,85.4301,85.403,85.4211,5400.0
2015-03-02 12:20:00,94.25,94.27,94.24,94.27,9200.0,85.412,85.4301,85.403,85.4301,9200.0
2015-03-02 12:25:00,94.28,94.32,94.28,94.31,2300.0,85.4392,85.4755,85.4392,85.4664,2300.0
2015-03-02 12:30:00,94.3,94.34,94.3,94.32,5100.0,85.4573,85.4936,85.4573,85.4755,5100.0
2015-03-02 12:35:00,94.3,94.3,94.26,94.26,2100.0,85.4573,85.4573,85.4211,85.4211,2100.0
2015-03-02 12:40:00,94.27,94.28,94.25,94.25,1300.0,85.4301,85.4392,85.412,85.412,1300.0
2015-03-02 12:45:00,94.23,94.25,94.2,94.25,3200.0,85.3939,85.412,85.3667,85.412,3200.0
2015-03-02 12:50:00,94.26,94.26,94.24,94.25,2100.0,85.4211,85.4211,85.403,85.412,2100.0
2015-03-02 12:55:00,94.26,94.34,94.26,94.34,2500.0,85.4211,85.4936,85.4211,85.4936,2500.0
2015-03-02 13:00:00,94.34,94.34,94.3,94.31,3500.0,85.4936,85.4936,85.4573,85.4664,3500.0
2015-03-02 13:05:00,94.31,94.32,94.24,94.32,5200.0,85.4664,85.4755,85.403,85.4755,5200.0
2015-03-02 13:10:00,94.3,94.37,94.3,94.36,2300.0,85.4573,85.5208,85.4573,85.5117,2300.0
2015-03-02 13:15:00,94.35,94.36,94.29,94.29,4000.0,85.5026,85.5117,85.4483,85.4483,4000.0
2015-03-02 13:20:00,94.3,94.3,94.26,94.26,2100.0,85.4573,85.4573,85.4211,85.4211,2100.0
2015-03-02 13:25:00,94.27,94.36,94.27,94.35,3400.0,85.4301,85.5117,85.4301,85.5026,3400.0
2015-03-02 13:30:00,94.37,94.37,94.35,94.35,1700.0,85.5208,85.5208,85.5026,85.5026,1700.0
2015-03-02 13:35:00,94.34,94.37,94.34,94.37,2800.0,85.4936,85.5208,85.4936,85.5208,2800.0
2015-03-02 13:40:00,94.38,94.45,94.38,94.44,3700.0,85.5298,85.5933,85.5298,85.5842,3700.0
2015-03-02 13:45:00,94.43,94.49,94.43,94.48,4000.0,85.5751,85.6295,85.5751,85.6204,4000.0
2015-03-02 13:50:00,94.48,94.53,94.48,94.52,7000.0,85.6204,85.6658,85.6204,85.6567,7000.0
2015-03-02 13:55:00,94.52,94.54,94.51,94.54,1300.0,85.6567,85.6748,85.6476,85.6748,1300.0
2015-03-02 14:00:00,94.55,94.55,94.51,94.52,4300.0,85.6839,85.6839,85.6476,85.6567,4300.0
2015-03-02 14:05:00,94.52,94.57,94.52,94.57,3600.0,85.6567,85.702,85.6567,85.702,3600.0
2015-03-02 14:10:00,94.57,94.59,94.56,94.58,2100.0,85.702,85.7201,85.6929,85.7111,2100.0
2015-03-02 14:15:00,94.58,94.6,94.56,94.57,4500.0,85.7111,85.7292,85.6929,85.702,4500.0
2015-03-02 14:20:00,94.55,94.56,94.51,94.51,2500.0,85.6839,85.6929,85.6476,85.6476,2500.0
2015-03-02 14:25:00,94.51,94.51,94.47,94.47,2200.0,85.6476,85.6476,85.6114,85.6114,2200.0
2015-03-02 14:30:00,94.47,94.51,94.45,94.51,4400.0,85.6114,85.6476,85.5933,85.6476,4400.0
2015-03-02 14:35:00,94.52,94.52,94.47,94.47,3500.0,85.6567,85.6567,85.6114,85.6114,3500.0
2015-03-02 14:40:00,94.45,94.53,94.45,94.52,15400.0,85.5933,85.6658,85.5933,85.6567,15400.0
2015-03-02 14:45:00,94.53,94.57,94.53,94.57,2800.0,85.6658,85.702,85.6658,85.702,2800.0
2015-03-02 14:50:00,94.57,94.6,94.54,94.59,19600.0,85.702,85.7292,85.6748,85.7201,19600.0
2015-03-02 14:55:00,94.59,94.65,94.58,94.62,7400.0,85.7201,85.7745,85.7111,85.7473,7400.0
2015-03-02 15:00:00,94.62,94.63,94.59,94.6,3600.0,85.7473,85.7564,85.7201,85.7292,3600.0
2015-03-02 15:05:00,94.6,94.65,94.6,94.65,1900.0,85.7292,85.7745,85.7292,85.7745,1900.0
2015-03-02 15:10:00,94.64,94.66,94.64,94.66,7300.0,85.7654,85.7836,85.7654,85.7836,7300.0
2015-03-02 15:15:00,94.65,94.68,94.65,94.67,5500.0,85.7745,85.8017,85.7745,85.7926,5500.0
2015-03-02 15:20:00,94.68,94.7,94.67,94.69,19100.0,85.8017,85.8198,85.7926,85.8108,19100.0
2015-03-02 15:25:00,94.7,94.76,94.7,94.75,9500.0,85.8198,85.8742,85.8198,85.8651,9500.0
2015-03-02 15:30:00,94.75,94.77,94.75,94.76,7400.0,85.8651,85.8833,85.8651,85.8742,7400.0
2015-03-02 15:35:00,94.77,94.79,94.72,94.76,10500.0,85.8833,85.9014,85.8379,85.8742,10500.0
2015-03-02 15:40:00,94.76,94.78,94.75,94.77,6400.0,85.8742,85.8923,85.8651,85.8833,6400.0
2015-03-02 15:45:00,94.77,94.77,94.7,94.76,26800.0,85.8833,85.8833,85.8198,85.8742,26800.0
2015-03-02 15:50:00,94.76,94.78,94.74,94.74,13000.0,85.8742,85.8923,85.8561,85.8561,13000.0
2015-03-02 15:55:00,94.74,94.9,94.74,94.84,59300.0,85.8561,86.0011,85.8561,85.9467,59300.0
2015-03-03 09:30:00,94.54,94.54,94.54,94.54,4300.0,85.6748,85.6748,85.6748,85.6748,4300.0
2015-03-03 09:35:00,94.44,94.53,94.44,94.46,1100.0,85.5842,85.6658,85.5842,85.6023,1100.0
2015-03-03 09:40:00,94.53,94.53,93.97,94.13,2900.0,85.6658,85.6658,85.1583,85.3033,2900.0
2015-03-03 09:45:00,94.08,94.16,94.01,94.15,6600.0,85.258,85.3305,85.1945,85.3214,6600.0
2015-03-03 09:50:00,94.08,94.23,94.07,94.15,6100.0,85.258,85.3939,85.2489,85.3214,6100.0
2015-03-03 09:55:00,94.18,94.37,94.18,94.37,3700.0,85.3486,85.5208,85.3486,85.5208,3700.0
2015-03-03 10:00:00,94.34,94.34,94.17,94.18,3000.0,85.4936,85.4936,85.3395,85.3486,3000.0
2015-03-03 10:05:00,94.18,94.26,94.18,94.23,3200.0,85.3486,85.4211,85.3486,85.3939,3200.0
2015-03-03 10:10:00,94.23,94.29,94.15,94.2,11100.0,85.3939,85.4483,85.3214,85.3667,11100.0
2015-03-03 10:15:00,94.15,94.27,94.14,94.24,3100.0,85.3214,85.4301,85.3123,85.403,3100.0
2015-03-03 10:20:00,94.25,94.34,94.25,94.28,4900.0,85.412,85.4936,85.412,85.4392,4900.0
2015-03-03 10:25:00,94.26,94.46,94.23,94.45,17500.0,85.4211,85.6023,85.3939,85.5933,17500.0
2015-03-03 10:30:00,94.42,94.48,94.41,94.44,7100.0,85.5661,85.6204,85.557,85.5842,7100.0
2015-03-03 10:35:00,94.4,94.4,94.31,94.35,2500.0,85.5479,85.5479,85.4664,85.5026,2500.0
2015-03-03 10:40:00,94.34,94.35,94.3,94.31,27000.0,85.4936,85.5026,85.4573,85.4664,27000.0
2015-03-03 10:45:00,94.33,94.35,94.24,94.32,7900.0,85.4845,85.5026,85.403,85.4755,7900.0
2015-03-03 10:50:00,94.32,94.35,94.28,94.3,4900.0,85.4755,85.5026,85.4392,85.4573,4900.0
2015-03-03 10:55:00,94.31,94.32,94.23,94.27,5800.0,85.4664,85.4755,85.3939,85.4301,5800.0
2015-03-03 11:00:00,94.25,94.31,94.24,94.3,5500.0,85.412,85.4664,85.403,85.4573,5500.0
2015-03-03 11:05:00,94.28,94.33,94.26,94.29,7900.0,85.4392,85.4845,85.4211,85.4483,7900.0
2015-03-03 11:10:00,94.29,94.31,94.26,94.3,3800.0,85.4483,85.4664,85.4211,85.4573,3800.0
2015-03-03 11:15:00,94.31,94.36,94.3,94.35,2500.0,85.4664,85.5117,85.4573,85.5026,2500.0
2015-03-03 11:20:00,94.35,94.35,94.3,94.31,3200.0,85.5026,85.5026,85.4573,85.4664,3200.0
2015-03-03 11:25:00,94.31,94.31,94.29,94.31,2800.0,85.4664,85.4664,85.4483,85.4664,2800.0
2015-03-03 11:30:00,94.3,94.33,94.26,94.29,9800.0,85.4573,85.4845,85.4211,85.4483,9800.0
2015-03-03 11:35:00,94.3,94.37,94.27,94.37,11500.0,85.4573,85.5208,85.4301,85.5208,11500.0
2015-03-03 11:40:00,94.37,94.39,94.25,94.3,8100.0,85.5208,85.5389,85.412,85.4573,8100.0
2015-03-03 11:45:00,94.28,94.32,94.28,94.32,1200.0,85.4392,85.4755,85.4392,85.4755,1200.0
2015-03-03 11:50:00,94.32,94.41,94.31,94.41,4000.0,85.4755,85.557,85.4664,85.557,4000.0
2015-03-03 11:55:00,94.42,94.42,94.36,94.37,2200.0,85.5661,85.5661,85.5117,85.5208,2200.0
2015-03-03 12:00:00,94.35,94.38,94.32,94.34,5900.0,85.5026,85.5298,85.4755,85.4936,5900.0
2015-03-03 12:05:00,94.33,94.36,94.33,94.36,2600.0,85.4845,85.5117,85.4845,85.5117,2600.0
2015-03-03 12:10:00,94.37,94.39,94.35,94.38,5300.0,85.5208,85.5389,85.5026,85.5298,5300.0
2015-03-03 12:15:00,94.37,94.51,94.36,94.46,10400.0,85.5208,85.6476,85.5117,85.6023,10400.0
2015-03-03 12:20:00,94.45,94.45,94.42,94.43,2500.0,85.5933,85.5933,85.5661,85.5751,2500.0
2015-03-03 12:25:00,94.39,94.41,94.35,94.39,3100.0,85.5389,85.557,85.5026,85.5389,3100.0
2015-03-03 12:30:00,94.39,94.42,94.37,94.39,3800.0,85.5389,85.5661,85.5208,85.5389,3800.0
2015-03-03 12:35:00,94.36,94.38,94.35,94.36,2300.0,85.5117,85.5298,85.5026,85.5117,2300.0
2015-03-03 12:40:00,94.36,94.4,94.34,94.39,5200.0,85.5117,85.5479,85.4936,85.5389,5200.0
2015-03-03 12:45:00,94.37,94.39,94.36,94.39,3000.0,85.5208,85.5389,85.5117,85.5389,3000.0
2015-03-03 12:50:00,94.38,94.43,94.38,94.43,1200.0,85.5298,85.5751,85.5298,85.5751,1200.0
2015-03-03 12:55:00,94.42,94.48,94.41,94.48,2500.0,85.5661,85.6204,85.557,85.6204,2500.0
2015-03-03 13:00:00,94.48,94.52,94.45,94.45,4300.0,85.6204,85.6567,85.5933,85.5933,4300.0
2015-03-03 13:05:00,94.42,94.44,94.38,94.38,1600.0,85.5661,85.5842,85.5298,85.5298,1600.0
2015-03-03 13:10:00,94.38,94.38,94.35,94.38,4800.0,85.5298,85.5298,85.5026,85.5298,4800.0
2015-03-03 13:15:00,94.38,94.44,94.38,94.44,2600.0,85.5298,85.5842,85.5298,85.5842,2600.0
2015-03-03 13:20:00,94.42,94.47,94.42,94.44,4100.0,85.5661,85.6114,85.5661,85.5842,4100.0
2015-03-03 13:25:00,94.44,94.5,94.44,94.48,3000.0,85.5842,85.6386,85.5842,85.6204,3000.0
2015-03-03 13:30:00,94.5,94.59,94.5,94.58,7800.0,85.6386,85.7201,85.6386,85.7111,7800.0
2015-03-03 13:35:00,94.56,94.56,94.52,94.52,1500.0,85.6929,85.6929,85.6567,85.6567,1500.0
2015-03-03 13:40:00,94.51,94.51,94.45,94.45,1200.0,85.6476,85.6476,85.5933,85.5933,1200.0
2015-03-03 13:45:00,94.46,94.56,94.46,94.55,8400.0,85.6023,85.6929,85.6023,85.6839,8400.0
2015-03-03 13:50:00,94.55,94.55,94.51,94.52,2400.0,85.6839,85.6839,85.6476,85.6567,2400.0
2015-03-03 13:55:00,94.5,94.51,94.49,94.51,6500.0,85.6386,85.6476,85.6295,85.6476,6500.0
2015-03-03 14:00:00,94.5,94.56,94.49,94.54,2700.0,85.6386,85.6929,85.6295,85.6748,2700.0
2015-03-03 14:05:00,94.54,94.63,94.53,94.63,2500.0,85.6748,85.7564,85.6658,85.7564,2500.0
2015-03-03 14:10:00,94.64,94.71,94.64,94.65,6300.0,85.7654,85.8289,85.7654,85.7745,6300.0
2015-03-03 14:15:00,94.62,94.65,94.61,94.65,2400.0,85.7473,85.7745,85.7383,85.7745,2400.0
2015-03-03 14:20:00,94.66,94.68,94.62,94.62,2800.0,85.7836,85.8017,85.7473,85.7473,2800.0
2015-03-03 14:25:00,94.63,94.65,94.61,94.64,2300.0,85.7564,85.7745,85.7383,85.7654,2300.0
2015-03-03 14:30:00,94.62,94.62,94.56,94.56,1800.0,85.7473,85.7473,85.6929,85.6929,1800.0
2015-03-03 14:35:00,94.55,94.59,94.54,94.59,5100.0,85.6839,85.7201,85.6748,85.7201,5100.0
2015-03-03 14:40:00,94.6,94.6,94.57,94.6,4300.0,85.7292,85.7292,85.702,85.7292,4300.0
2015-03-03 14:45:00,94.6,94.63,94.58,94.63,3500.0,85.7292,85.7564,85.7111,85.7564,3500.0
2015-03-03 14:50:00,94.62,94.62,94.6,94.6,2200.0,85.7473,85.7473,85.7292,85.7292,2200.0
2015-03-03 14:55:00,94.6,94.66,94.6,94.64,3000.0,85.7292,85.7836,85.7292,85.7654,3000.0
2015-03-03 15:00:00,94.64,94.64,94.59,94.6,5200.0,85.7654,85.7654,85.7201,85.7292,5200.0
2015-03-03 15:05:00,94.6,94.6,94.55,94.55,8500.0,85.7292,85.7292,85.6839,85.6839,8500.0
2015-03-03 15:10:00,94.56,94.61,94.54,94.59,6600.0,85.6929,85.7383,85.6748,85.7201,6600.0
2015-03-03 15:15:00,94.6,94.62,94.58,94.6,5400.0,85.7292,85.7473,85.7111,85.7292,5400.0
2015-03-03 15:20:00,94.6,94.66,94.59,94.64,5800.0,85.7292,85.7836,85.7201,85.7654,5800.0
2015-03-03 15:25:00,94.64,94.66,94.6,94.65,18800.0,85.7654,85.7836,85.7292,85.7745,18800.0
2015-03-03 15:30:00,94.65,94.72,94.65,94.68,7900.0,85.7745,85.8379,85.7745,85.8017,7900.0
2015-03-03 15:35:00,94.66,94.67,94.6,94.64,10700.0,85.7836,85.7926,85.7292,85.7654,10700.0
2015-03-03 15:40:00,94.62,94.64,94.58,94.64,9400.0,85.7473,85.7654,85.7111,85.7654,9400.0
2015-03-03 15:45:00,94.6,94.66,94.58,94.62,13100.0,85.7292,85.7836,85.7111,85.7473,13100.0
2015-03-03 15:50:00,94.62,94.74,94.62,94.74,24900.0,85.7473,85.8561,85.7473,85.8561,24900.0
2015-03-03 15:55:00,94.72,94.73,94.66,94.68,34400.0,85.8379,85.847,85.7836,85.8017,34400.0
2015-03-04 09:30:00,94.23,94.44,94.13,94.13,4600.0,85.3939,85.5842,85.3033,85.3033,4600.0
2015-03-04 09:35:00,94.13,94.13,93.85,93.92,3700.0,85.3033,85.3033,85.0495,85.113,3700.0
2015-03-04 09:40:00,93.86,94.04,93.85,94.0,5700.0,85.0586,85.2217,85.0495,85.1855,5700.0
2015-03-04 09:45:00,94.03,94.08,93.98,93.98,2900.0,85.2126,85.258,85.1673,85.1673,2900.0
2015-03-04 09:50:00,93.97,94.13,93.97,94.01,3500.0,85.1583,85.3033,85.1583,85.1945,3500.0
2015-03-04 09:55:00,94.01,94.07,93.95,94.05,6800.0,85.1945,85.2489,85.1401,85.2308,6800.0
2015-03-04 10:00:00,94.04,94.07,93.95,94.0,5200.0,85.2217,85.2489,85.1401,85.1855,5200.0
2015-03-04 10:05:00,94.0,94.09,93.99,94.01,3100.0,85.1855,85.267,85.1764,85.1945,3100.0
2015-03-04 10:10:00,93.96,94.06,93.94,93.98,7900.0,85.1492,85.2398,85.1311,85.1673,7900.0
2015-03-04 10:15:00,94.0,94.07,93.98,94.06,3800.0,85.1855,85.2489,85.1673,85.2398,3800.0
2015-03-04 10:20:00,94.05,94.06,93.94,93.95,2800.0,85.2308,85.2398,85.1311,85.1401,2800.0
2015-03-04 10:25:00,93.98,94.0,93.95,93.97,1400.0,85.1673,85.1855,85.1401,85.1583,1400.0
2015-03-04 10:30:00,93.98,94.07,93.91,94.07,4600.0,85.1673,85.2489,85.1039,85.2489,4600.0
2015-03-04 10:35:00,94.04,94.04,93.98,93.98,1200.0,85.2217,85.2217,85.1673,85.1673,1200.0
2015-03-04 10:40:00,94.0,94.13,93.99,94.11,1800.0,85.1855,85.3033,85.1764,85.2851,1800.0
2015-03-04 10:45:00,94.09,94.13,94.0,94.0,1200.0,85.267,85.3033,85.1855,85.1855,1200.0
2015-03-04 10:50:00,94.0,94.07,93.99,94.02,1500.0,85.1855,85.2489,85.1764,85.2036,1500.0
2015-03-04 10:55:00,94.03,94.07,94.02,94.07,2100.0,85.2126,85.2489,85.2036,85.2489,2100.0
2015-03-04 11:00:00,94.06,94.06,94.01,94.04,2100.0,85.2398,85.2398,85.1945,85.2217,2100.0
2015-03-04 11:05:00,94.0,94.07,93.98,94.07,2500.0,85.1855,85.2489,85.1673,85.2489,2500.0
2015-03-04 11:10:00,94.09,94.09,93.99,94.01,2300.0,85.267,85.267,85.1764,85.1945,2300.0
2015-03-04 11:15:00,94.06,94.11,94.05,94.11,1600.0,85.2398,85.2851,85.2308,85.2851,1600.0
2015-03-04 11:20:00,94.12,94.12,94.01,94.01,900.0,85.2942,85.2942,85.1945,85.1945,900.0
2015-03-04 11:25:00,94.01,94.06,94.01,94.01,2000.0,85.1945,85.2398,85.1945,85.1945,2000.0
2015-03-04 11:30:00,94.04,94.1,93.99,94.1,2400.0,85.2217,85.2761,85.1764,85.2761,2400.0
2015-03-04 11:35:00,94.08,94.08,94.01,94.03,1700.0,85.258,85.258,85.1945,85.2126,1700.0
2015-03-04 11:40:00,94.03,94.06,94.0,94.06,6800.0,85.2126,85.2398,85.1855,85.2398,6800.0
2015-03-04 11:45:00,94.08,94.08,94.04,94.05,4500.0,85.258,85.258,85.2217,85.2308,4500.0
2015-03-04 11:50:00,94.05,94.06,94.03,94.06,4100.0,85.2308,85.2398,85.2126,85.2398,4100.0
2015-03-04 11:55:00,94.05,94.09,94.04,94.08,2700.0,85.2308,85.267,85.2217,85.258,2700.0
2015-03-04 12:00:00,94.05,94.08,94.04,94.08,3400.0,85.2308,85.258,85.2217,85.258,3400.0
2015-03-04 12:05:00,94.08,94.12,94.08,94.12,1500.0,85.258,85.2942,85.258,85.2942,1500.0
2015-03-04 12:10:00,94.1,94.16,94.09,94.16,1000.0,85.2761,85.3305,85.267,85.3305,1000.0
2015-03-04 12:15:00,94.14,94.15,94.13,94.13,400.0,85.3123,85.3214,85.3033,85.3033,400.0
2015-03-04 12:20:00,94.12,94.17,94.12,94.14,1000.0,85.2942,85.3395,85.2942,85.3123,1000.0
2015-03-04 12:25:00,94.11,94.12,94.1,94.12,800.0,85.2851,85.2942,85.2761,85.2942,800.0
2015-03-04 12:30:00,94.1,94.12,94.08,94.12,2300.0,85.2761,85.2942,85.258,85.2942,2300.0
2015-03-04 12:35:00,94.06,94.15,94.05,94.12,5300.0,85.2398,85.3214,85.2308,85.2942,5300.0
2015-03-04 12:40:00,94.15,94.18,94.15,94.18,3100.0,85.3214,85.3486,85.3214,85.3486,3100.0
2015-03-04 12:45:00,94.17,94.17,94.16,94.16,600.0,85.3395,85.3395,85.3305,85.3305,600.0
2015-03-04 12:50:00,94.11,94.13,94.1,94.13,3000.0,85.2851,85.3033,85.2761,85.3033,3000.0
2015-03-04 12:55:00,94.12,94.13,94.09,94.09,5700.0,85.2942,85.3033,85.267,85.267,5700.0
2015-03-04 13:00:00,94.05,94.05,94.01,94.03,1600.0,85.2308,85.2308,85.1945,85.2126,1600.0
2015-03-04 13:05:00,94.03,94.04,94.0,94.02,1800.0,85.2126,85.2217,85.1855,85.2036,1800.0
2015-03-04 13:10:00,94.0,94.04,94.0,94.03,2600.0,85.1855,85.2217,85.1855,85.2126,2600.0
2015-03-04 13:15:00,94.04,94.07,94.04,94.05,3200.0,85.2217,85.2489,85.2217,85.2308,3200.0
2015-03-04 13:20:00,94.05,94.12,94.05,94.09,1500.0,85.2308,85.2942,85.2308,85.267,1500.0
2015-03-04 13:25:00,94.03,94.05,94.03,94.05,400.0,85.2126,85.2308,85.2126,85.2308,400.0
2015-03-04 13:30:00,94.06,94.06,94.04,94.06,2900.0,85.2398,85.2398,85.2217,85.2398,2900.0
2015-03-04 13:35:00,94.06,94.06,94.04,94.06,3000.0,85.2398,85.2398,85.2217,85.2398,3000.0
2015-03-04 13:40:00,94.06,94.08,94.04,94.04,1300.0,85.2398,85.258,85.2217,85.2217,1300.0
2015-03-04 13:45:00,94.05,94.07,94.04,94.05,2700.0,85.2308,85.2489,85.2217,85.2308,2700.0
2015-03-04 13:50:00,94.05,94.09,94.04,94.06,2100.0,85.2308,85.267,85.2217,85.2398,2100.0
2015-03-04 13:55:00,94.05,94.06,94.04,94.06,4900.0,85.2308,85.2398,85.2217,85.2398,4900.0
2015-03-04 14:00:00,94.05,94.07,94.04,94.06,2900.0,85.2308,85.2489,85.2217,85.2398,2900.0
2015-03-04 14:05:00,94.06,94.08,94.03,94.05,2900.0,85.2398,85.258,85.2126,85.2308,2900.0
2015-03-04 14:10:00,94.05,94.07,94.03,94.05,6100.0,85.2308,85.2489,85.2126,85.2308,6100.0
2015-03-04 14:15:00,94.05,94.07,94.03,94.05,1200.0,85.2308,85.2489,85.2126,85.2308,1200.0
2015-03-04 14:20:00,94.06,94.06,94.04,94.05,2500.0,85.2398,85.2398,85.2217,85.2308,2500.0
2015-03-04 14:25:00,94.06,94.07,94.03,94.05,3300.0,85.2398,85.2489,85.2126,85.2308,3300.0
2015-03-04 14:30:00,94.05,94.07,94.04,94.07,3800.0,85.2308,85.2489,85.2217,85.2489,3800.0
2015-03-04 14:35:00,94.08,94.08,94.05,94.07,2600.0,85.258,85.258,85.2308,85.2489,2600.0
2015-03-04 14:40:00,94.08,94.13,94.08,94.12,2400.0,85.258,85.3033,85.258,85.2942,2400.0
2015-03-04 14:45:00,94.11,94.11,94.05,94.06,2400.0,85.2851,85.2851,85.2308,85.2398,2400.0
2015-03-04 14:50:00,94.07,94.08,94.04,94.06,3200.0,85.2489,85.258,85.2217,85.2398,3200.0
2015-03-04 14:55:00,94.06,94.08,94.05,94.05,3900.0,85.2398,85.258,85.2308,85.2308,3900.0
2015-03-04 15:00:00,94.06,94.08,94.04,94.05,6600.0,85.2398,85.258,85.2217,85.2308,6600.0
2015-03-04 15:05:00,94.05,94.07,94.03,94.06,6100.0,85.2308,85.2489,85.2126,85.2398,6100.0
2015-03-04 15:10:00,94.08,94.09,94.05,94.06,2500.0,85.258,85.267,85.2308,85.2398,2500.0
2015-03-04 15:15:00,94.05,94.1,94.05,94.07,4900.0,85.2308,85.2761,85.2308,85.2489,4900.0
2015-03-04 15:20:00,94.07,94.08,94.05,94.06,4300.0,85.2489,85.258,85.2308,85.2398,4300.0
2015-03-04 15:25:00,94.05,94.08,94.04,94.05,8700.0,85.2308,85.258,85.2217,85.2308,8700.0
2015-03-04 15:30:00,94.05,94.08,94.05,94.07,4200.0,85.2308,85.258,85.2308,85.2489,4200.0
2015-03-04 15:35:00,94.05,94.07,94.03,94.05,8900.0,85.2308,85.2489,85.2126,85.2308,8900.0
2015-03-04 15:40:00,94.05,94.06,94.01,94.06,10500.0,85.2308,85.2398,85.1945,85.2398,10500.0
2015-03-04 15:45:00,94.06,94.12,94.06,94.12,6800.0,85.2398,85.2942,85.2398,85.2942,6800.0
2015-03-04 15:50:00,94.11,94.14,94.06,94.09,7800.0,85.2851,85.3123,85.2398,85.267,7800.0
2015-03-04 15:55:00,94.09,94.09,93.93,93.96,37000.0,85.267,85.267,85.122,85.1492,37000.0
2015-03-05 09:30:00,93.91,94.03,93.91,94.03,2500.0,85.1039,85.2126,85.1039,85.2126,2500.0
2015-03-05 09:35:00,94.03,94.03,93.79,93.79,2500.0,85.2126,85.2126,84.9951,84.9951,2500.0
2015-03-05 09:40:00,93.86,94.04,93.86,93.88,2000.0,85.0586,85.2217,85.0586,85.0767,2000.0
2015-03-05 09:45:00,93.83,93.98,93.83,93.95,2300.0,85.0314,85.1673,85.0314,85.1401,2300.0
2015-03-05 09:50:00,93.98,93.98,93.98,93.98,100.0,85.1673,85.1673,85.1673,85.1673,100.0
2015-03-05 09:55:00,93.93,93.97,93.88,93.96,2300.0,85.122,85.1583,85.0767,85.1492,2300.0
2015-03-05 10:00:00,93.96,93.99,93.91,93.99,1900.0,85.1492,85.1764,85.1039,85.1764,1900.0
2015-03-05 10:05:00,94.08,94.08,94.01,94.01,200.0,85.258,85.258,85.1945,85.1945,200.0
2015-03-05 10:10:00,94.02,94.07,94.0,94.07,1900.0,85.2036,85.2489,85.1855,85.2489,1900.0
2015-03-05 10:15:00,94.05,94.15,93.98,93.98,3600.0,85.2308,85.3214,85.1673,85.1673,3600.0
2015-03-05 10:20:00,94.0,94.17,93.99,94.1,3400.0,85.1855,85.3395,85.1764,85.2761,3400.0
2015-03-05 10:25:00,94.19,94.31,94.13,94.24,6500.0,85.3576,85.4664,85.3033,85.403,6500.0
2015-03-05 10:30:00,94.27,94.3,94.21,94.23,1200.0,85.4301,85.4573,85.3758,85.3939,1200.0
2015-03-05 10:35:00,94.23,94.29,94.14,94.18,3700.0,85.3939,85.4483,85.3123,85.3486,3700.0
2015-03-05 10:40:00,94.14,94.28,94.14,94.28,1700.0,85.3123,85.4392,85.3123,85.4392,1700.0
2015-03-05 10:45:00,94.29,94.29,94.29,94.29,300.0,85.4483,85.4483,85.4483,85.4483,300.0
2015-03-05 10:50:00,94.32,94.4,94.18,94.18,9500.0,85.4755,85.5479,85.3486,85.3486,9500.0
2015-03-05 10:55:00,94.19,94.36,94.19,94.36,2700.0,85.3576,85.5117,85.3576,85.5117,2700.0
2015-03-05 11:00:00,94.27,94.28,94.19,94.19,2600.0,85.4301,85.4392,85.3576,85.3576,2600.0
2015-03-05 11:05:00,94.2,94.25,94.05,94.05,4800.0,85.3667,85.412,85.2308,85.2308,4800.0
2015-03-05 11:10:00,94.1,94.1,93.96,94.1,7100.0,85.2761,85.2761,85.1492,85.2761,7100.0
2015-03-05 11:15:00,94.12,94.16,94.09,94.15,2600.0,85.2942,85.3305,85.267,85.3214,2600.0
2015-03-05 11:20:00,94.18,94.29,94.18,94.29,4300.0,85.3486,85.4483,85.3486,85.4483,4300.0
2015-03-05 11:25:00,94.29,94.33,94.27,94.27,1800.0,85.4483,85.4845,85.4301,85.4301,1800.0
2015-03-05 11:30:00,94.32,94.36,94.32,94.36,1000.0,85.4755,85.5117,85.4755,85.5117,1000.0
2015-03-05 11:35:00,94.38,94.41,94.19,94.2,9800.0,85.5298,85.557,85.3576,85.3667,9800.0
2015-03-05 11:40:00,94.2,94.32,94.16,94.3,12600.0,85.3667,85.4755,85.3305,85.4573,12600.0
2015-03-05 11:45:00,94.34,94.34,94.24,94.24,3800.0,85.4936,85.4936,85.403,85.403,3800.0
2015-03-05 11:50:00,94.26,94.29,94.23,94.23,3100.0,85.4211,85.4483,85.3939,85.3939,3100.0
2015-03-05 11:55:00,94.29,94.31,94.27,94.3,1200.0,85.4483,85.4664,85.4301,85.4573,1200.0
2015-03-05 12:00:00,94.28,94.32,94.28,94.32,2400.0,85.4392,85.4755,85.4392,85.4755,2400.0
2015-03-05 12:05:00,94.34,94.35,94.32,94.33,4400.0,85.4936,85.5026,85.4755,85.4845,4400.0
2015-03-05 12:10:00,94.34,94.4,94.32,94.32,3600.0,85.4936,85.5479,85.4755,85.4755,3600.0
2015-03-05 12:15:00,94.32,94.35,94.32,94.35,1200.0,85.4755,85.5026,85.4755,85.5026,1200.0
2015-03-05 12:20:00,94.34,94.35,94.28,94.35,2600.0,85.4936,85.5026,85.4392,85.5026,2600.0
2015-03-05 12:25:00,94.3,94.37,94.3,94.33,2500.0,85.4573,85.5208,85.4573,85.4845,2500.0
2015-03-05 12:30:00,94.33,94.34,94.31,94.31,3200.0,85.4845,85.4936,85.4664,85.4664,3200.0
2015-03-05 12:35:00,94.32,94.35,94.31,94.32,3500.0,85.4755,85.5026,85.4664,85.4755,3500.0
2015-03-05 12:40:00,94.29,94.3,94.23,94.23,1900.0,85.4483,85.4573,85.3939,85.3939,1900.0
2015-03-05 12:45:00,94.23,94.23,94.17,94.17,1600.0,85.3939,85.3939,85.3395,85.3395,1600.0
2015-03-05 12:50:00,94.15,94.18,94.11,94.16,4700.0,85.3214,85.3486,85.2851,85.3305,4700.0
2015-03-05 12:55:00,94.16,94.19,94.15,94.16,4000.0,85.3305,85.3576,85.3214,85.3305,4000.0
2015-03-05 13:00:00,94.2,94.24,94.16,94.16,2300.0,85.3667,85.403,85.3305,85.3305,2300.0
2015-03-05 13:05:00,94.18,94.18,94.17,94.17,600.0,85.3486,85.3486,85.3395,85.3395,600.0
2015-03-05 13:10:00,94.18,94.22,94.16,94.17,2700.0,85.3486,85.3848,85.3305,85.3395,2700.0
2015-03-05 13:15:00,94.18,94.22,94.18,94.19,2100.0,85.3486,85.3848,85.3486,85.3576,2100.0
2015-03-05 13:20:00,94.17,94.17,94.1,94.14,1900.0,85.3395,85.3395,85.2761,85.3123,1900.0
2015-03-05 13:25:00,94.18,94.23,94.18,94.2,2000.0,85.3486,85.3939,85.3486,85.3667,2000.0
2015-03-05 13:30:00,94.17,94.19,94.14,94.14,1200.0,85.3395,85.3576,85.3123,85.3123,1200.0
2015-03-05 13:35:00,94.18,94.19,94.17,94.17,3500.0,85.3486,85.3576,85.3395,85.3395,3500.0
2015-03-05 13:40:00,94.16,94.19,94.15,94.18,2800.0,85.3305,85.3576,85.3214,85.3486,2800.0
2015-03-05 13:45:00,94.19,94.19,94.19,94.19,1600.0,85.3576,85.3576,85.3576,85.3576,1600.0
2015-03-05 13:50:00,94.19,94.26,94.19,94.26,5800.0,85.3576,85.4211,85.3576,85.4211,5800.0
2015-03-05 13:55:00,94.25,94.34,94.24,94.34,5300.0,85.412,85.4936,85.403,85.4936,5300.0
2015-03-05 14:00:00,94.32,94.38,94.3,94.38,2200.0,85.4755,85.5298,85.4573,85.5298,2200.0
2015-03-05 14:05:00,94.34,94.38,94.34,94.38,3000.0,85.4936,85.5298,85.4936,85.5298,3000.0
2015-03-05 14:10:00,94.38,94.38,94.33,94.35,3400.0,85.5298,85.5298,85.4845,85.5026,3400.0
2015-03-05 14:15:00,94.34,94.34,94.31,94.33,1800.0,85.4936,85.4936,85.4664,85.4845,1800.0
2015-03-05 14:20:00,94.33,94.34,94.3,94.33,4400.0,85.4845,85.4936,85.4573,85.4845,4400.0
2015-03-05 14:25:00,94.32,94.32,94.24,94.24,6400.0,85.4755,85.4755,85.403,85.403,6400.0
2015-03-05 14:30:00,94.25,94.28,94.25,94.28,4500.0,85.412,85.4392,85.412,85.4392,4500.0
2015-03-05 14:35:00,94.28,94.28,94.22,94.23,10900.0,85.4392,85.4392,85.3848,85.3939,10900.0
2015-03-05 14:40:00,94.25,94.28,94.24,94.24,5800.0,85.412,85.4392,85.403,85.403,5800.0
2015-03-05 14:45:00,94.26,94.27,94.24,94.25,6000.0,85.4211,85.4301,85.403,85.412,6000.0
2015-03-05 14:50:00,94.26,94.35,94.26,94.35,2900.0,85.4211,85.5026,85.4211,85.5026,2900.0
2015-03-05 14:55:00,94.35,94.38,94.33,94.37,4000.0,85.5026,85.5298,85.4845,85.5208,4000.0
2015-03-05 15:00:00,94.36,94.36,94.25,94.26,4000.0,85.5117,85.5117,85.412,85.4211,4000.0
2015-03-05 15:05:00,94.26,94.28,94.24,94.27,3700.0,85.4211,85.4392,85.403,85.4301,3700.0
2015-03-05 15:10:00,94.27,94.31,94.27,94.3,2000.0,85.4301,85.4664,85.4301,85.4573,2000.0
2015-03-05 15:15:00,94.31,94.33,94.28,94.28,3500.0,85.4664,85.4845,85.4392,85.4392,3500.0
2015-03-05 15:20:00,94.29,94.36,94.28,94.33,4600.0,85.4483,85.5117,85.4392,85.4845,4600.0
2015-03-05 15:25:00,94.31,94.31,94.27,94.3,3800.0,85.4664,85.4664,85.4301,85.4573,3800.0
2015-03-05 15:30:00,94.33,94.36,94.24,94.25,7100.0,85.4845,85.5117,85.403,85.412,7100.0
2015-03-05 15:35:00,94.24,94.28,94.17,94.26,19500.0,85.403,85.4392,85.3395,85.4211,19500.0
2015-03-05 15:40:00,94.25,94.28,94.2,94.2,6700.0,85.412,85.4392,85.3667,85.3667,6700.0
2015-03-05 15:45:00,94.2,94.24,94.14,94.19,10600.0,85.3667,85.403,85.3123,85.3576,10600.0
2015-03-05 15:50:00,94.19,94.24,94.15,94.15,10700.0,85.3576,85.403,85.3214,85.3214,10700.0
2015-03-05 15:55:00,94.14,94.31,94.1,94.23,84600.0,85.3123,85.4664,85.2761,85.3939,84600.0
2015-03-06 09:30:00,93.61,93.61,93.61,93.61,3200.0,84.832,84.832,84.832,84.832,3200.0
2015-03-06 09:35:00,93.88,93.89,93.76,93.88,3000.0,85.0767,85.0858,84.968,85.0767,3000.0
2015-03-06 09:40:00,94.02,94.05,94.02,94.04,1900.0,85.2036,85.2308,85.2036,85.2217,1900.0
2015-03-06 09:45:00,93.94,93.94,93.83,93.87,1700.0,85.1311,85.1311,85.0314,85.0676,1700.0
2015-03-06 09:50:00,93.89,94.11,93.87,94.09,2700.0,85.0858,85.2851,85.0676,85.267,2700.0
2015-03-06 09:55:00,94.1,94.39,94.1,94.33,10100.0,85.2761,85.5389,85.2761,85.4845,10100.0
2015-03-06 10:00:00,94.33,94.41,94.26,94.39,7400.0,85.4845,85.557,85.4211,85.5389,7400.0
2015-03-06 10:05:00,94.4,94.44,94.38,94.39,800.0,85.5479,85.5842,85.5298,85.5389,800.0
2015-03-06 10:10:00,94.43,94.46,94.36,94.36,4200.0,85.5751,85.6023,85.5117,85.5117,4200.0
2015-03-06 10:15:00,94.35,94.39,94.33,94.39,2000.0,85.5026,85.5389,85.4845,85.5389,2000.0
2015-03-06 10:20:00,94.38,94.48,94.37,94.47,3700.0,85.5298,85.6204,85.5208,85.6114,3700.0
2015-03-06 10:25:00,94.45,94.45,94.37,94.37,1200.0,85.5933,85.5933,85.5208,85.5208,1200.0
2015-03-06 10:30:00,94.39,94.46,94.33,94.46,3500.0,85.5389,85.6023,85.4845,85.6023,3500.0
2015-03-06 10:35:00,94.4,94.43,94.33,94.33,4100.0,85.5479,85.5751,85.4845,85.4845,4100.0
2015-03-06 10:40:00,94.33,94.47,94.31,94.42,5200.0,85.4845,85.6114,85.4664,85.5661,5200.0
2015-03-06 10:45:00,94.44,94.48,94.35,94.41,2800.0,85.5842,85.6204,85.5026,85.557,2800.0
2015-03-06 10:50:00,94.35,94.43,94.35,94.37,1100.0,85.5026,85.5751,85.5026,85.5208,1100.0
2015-03-06 10:55:00,94.33,94.35,94.28,94.32,4000.0,85.4845,85.5026,85.4392,85.4755,4000.0
2015-03-06 11:00:00,94.33,94.33,94.17,94.17,4900.0,85.4845,85.4845,85.3395,85.3395,4900.0
2015-03-06 11:05:00,94.07,94.11,93.99,94.08,5400.0,85.2489,85.2851,85.1764,85.258,5400.0
2015-03-06 11:10:00,94.05,94.05,93.92,93.92,2200.0,85.2308,85.2308,85.113,85.113,2200.0
2015-03-06 11:15:00,93.89,93.93,93.78,93.81,3300.0,85.0858,85.122,84.9861,85.0133,3300.0
2015-03-06 11:20:00,93.78,93.78,93.73,93.75,1100.0,84.9861,84.9861,84.9408,84.9589,1100.0
2015-03-06 11:25:00,93.74,93.78,93.71,93.74,3400.0,84.9498,84.9861,84.9227,84.9498,3400.0
2015-03-06 11:30:00,93.69,93.78,93.68,93.74,15000.0,84.9045,84.9861,84.8955,84.9498,15000.0
2015-03-06 11:35:00,93.78,93.78,93.73,93.77,1200.0,84.9861,84.9861,84.9408,84.977,1200.0
2015-03-06 11:40:00,93.75,93.77,93.7,93.73,6000.0,84.9589,84.977,84.9136,84.9408,6000.0
2015-03-06 11:45:00,93.8,93.81,93.74,93.8,6100.0,85.0042,85.0133,84.9498,85.0042,6100.0
2015-03-06 11:50:00,93.78,93.85,93.78,93.83,1200.0,84.9861,85.0495,84.9861,85.0314,1200.0
2015-03-06 11:55:00,93.84,93.92,93.83,93.92,1000.0,85.0405,85.113,85.0314,85.113,1000.0
2015-03-06 12:00:00,93.86,93.96,93.86,93.96,5200.0,85.0586,85.1492,85.0586,85.1492,5200.0
2015-03-06 12:05:00,93.93,93.97,93.91,93.95,2300.0,85.122,85.1583,85.1039,85.1401,2300.0
2015-03-06 12:10:00,93.93,93.94,93.91,93.91,900.0,85.122,85.1311,85.1039,85.1039,900.0
2015-03-06 12:15:00,93.87,93.87,93.71,93.75,1400.0,85.0676,85.0676,84.9227,84.9589,1400.0
2015-03-06 12:20:00,93.73,93.73,93.56,93.57,3300.0,84.9408,84.9408,84.7867,84.7958,3300.0
2015-03-06 12:25:00,93.6,93.75,93.6,93.75,2900.0,84.823,84.9589,84.823,84.9589,2900.0
2015-03-06 12:30:00,93.7,93.73,93.68,93.73,1500.0,84.9136,84.9408,84.8955,84.9408,1500.0
2015-03-06 12:35:00,93.76,93.81,93.75,93.79,3700.0,84.968,85.0133,84.9589,84.9951,3700.0
2015-03-06 12:40:00,93.8,93.89,93.79,93.86,4400.0,85.0042,85.0858,84.9951,85.0586,4400.0
2015-03-06 12:45:00,93.88,93.89,93.87,93.88,1500.0,85.0767,85.0858,85.0676,85.0767,1500.0
2015-03-06 12:50:00,93.89,93.89,93.72,93.72,2100.0,85.0858,85.0858,84.9317,84.9317,2100.0
2015-03-06 12:55:00,93.71,93.73,93.63,93.69,3700.0,84.9227,84.9408,84.8502,84.9045,3700.0
2015-03-06 13:00:00,93.68,93.9,93.68,93.82,12800.0,84.8955,85.0948,84.8955,85.0223,12800.0
2015-03-06 13:05:00,93.81,93.81,93.71,93.73,1100.0,85.0133,85.0133,84.9227,84.9408,1100.0
2015-03-06 13:10:00,93.76,93.81,93.74,93.81,900.0,84.968,85.0133,84.9498,85.0133,900.0
2015-03-06 13:15:00,93.88,93.88,93.71,93.71,1700.0,85.0767,85.0767,84.9227,84.9227,1700.0
2015-03-06 13:20:00,93.7,93.7,93.65,93.65,2300.0,84.9136,84.9136,84.8683,84.8683,2300.0
2015-03-06 13:25:00,93.66,93.69,93.63,93.67,3000.0,84.8773,84.9045,84.8502,84.8864,3000.0
2015-03-06 13:30:00,93.65,93.65,93.51,93.51,4300.0,84.8683,84.8683,84.7414,84.7414,4300.0
2015-03-06 13:35:00,93.52,93.54,93.45,93.51,3600.0,84.7505,84.7686,84.687,84.7414,3600.0
2015-03-06 13:40:00,93.52,93.58,93.49,93.53,1200.0,84.7505,84.8048,84.7233,84.7595,1200.0
2015-03-06 13:45:00,93.51,93.56,93.48,93.56,900.0,84.7414,84.7867,84.7142,84.7867,900.0
2015-03-06 13:50:00,93.56,93.61,93.56,93.61,800.0,84.7867,84.832,84.7867,84.832,800.0
2015-03-06 13:55:00,93.62,93.66,93.61,93.66,1600.0,84.8411,84.8773,84.832,84.8773,1600.0
2015-03-06 14:00:00,93.66,93.76,93.66,93.76,1600.0,84.8773,84.968,84.8773,84.968,1600.0
2015-03-06 14:05:00,93.8,93.82,93.79,93.79,1300.0,85.0042,85.0223,84.9951,84.9951,1300.0
2015-03-06 14:10:00,93.79,93.79,93.75,93.75,1500.0,84.9951,84.9951,84.9589,84.9589,1500.0
2015-03-06 14:15:00,93.77,93.77,93.69,93.69,2100.0,84.977,84.977,84.9045,84.9045,2100.0
2015-03-06 14:20:00,93.7,93.7,93.53,93.55,2500.0,84.9136,84.9136,84.7595,84.7777,2500.0
2015-03-06 14:25:00,93.54,93.58,93.47,93.48,2500.0,84.7686,84.8048,84.7052,84.7142,2500.0
2015-03-06 14:30:00,93.51,93.53,93.47,93.53,2300.0,84.7414,84.7595,84.7052,84.7595,2300.0
2015-03-06 14:35:00,93.51,93.51,93.39,93.39,3900.0,84.7414,84.7414,84.6327,84.6327,3900.0
2015-03-06 14:40:00,93.37,93.41,93.35,93.35,1600.0,84.6145,84.6508,84.5964,84.5964,1600.0
2015-03-06 14:45:00,93.4,93.43,93.4,93.4,1300.0,84.6417,84.6689,84.6417,84.6417,1300.0
2015-03-06 14:50:00,93.42,93.42,93.38,93.41,700.0,84.6598,84.6598,84.6236,84.6508,700.0
2015-03-06 14:55:00,93.46,93.56,93.46,93.5,5800.0,84.6961,84.7867,84.6961,84.7323,5800.0
2015-03-06 15:00:00,93.52,93.71,93.52,93.71,5500.0,84.7505,84.9227,84.7505,84.9227,5500.0
2015-03-06 15:05:00,93.72,93.73,93.65,93.65,4300.0,84.9317,84.9408,84.8683,84.8683,4300.0
2015-03-06 15:10:00,93.66,93.67,93.57,93.61,5300.0,84.8773,84.8864,84.7958,84.832,5300.0
2015-03-06 15:15:00,93.62,93.68,93.58,93.67,6400.0,84.8411,84.8955,84.8048,84.8864,6400.0
2015-03-06 15:20:00,93.66,93.68,93.62,93.68,6100.0,84.8773,84.8955,84.8411,84.8955,6100.0
2015-03-06 15:25:00,93.73,93.73,93.52,93.52,3700.0,84.9408,84.9408,84.7505,84.7505,3700.0
2015-03-06 15:30:00,93.52,93.6,93.39,93.41,4000.0,84.7505,84.823,84.6327,84.6508,4000.0
2015-03-06 15:35:00,93.42,93.5,93.39,93.46,19400.0,84.6598,84.7323,84.6327,84.6961,19400.0
2015-03-06 15:40:00,93.42,93.42,93.32,93.33,3200.0,84.6598,84.6598,84.5692,84.5783,3200.0
2015-03-06 15:45:00,93.3,93.38,93.29,93.3,11200.0,84.5511,84.6236,84.542,84.5511,11200.0
2015-03-06 15:50:00,93.29,93.37,93.29,93.36,9400.0,84.542,84.6145,84.542,84.6055,9400.0
2015-03-06 15:55:00,93.37,93.41,93.27,93.39,24200.0,84.6145,84.6508,84.5239,84.6327,24200.0
2015-03-09 09:30:00,93.38,93.89,92.67,93.73,8000.0,84.6236,85.0858,83.9802,84.9408,8000.0
2015-03-09 09:35:00,93.86,93.9,93.7,93.75,7800.0,85.0586,85.0948,84.9136,84.9589,7800.0
2015-03-09 09:40:00,93.69,93.77,93.67,93.68,2700.0,84.9045,84.977,84.8864,84.8955,2700.0
2015-03-09 09:45:00,93.65,93.68,93.62,93.67,1900.0,84.8683,84.8955,84.8411,84.8864,1900.0
2015-03-09 09:50:00,93.67,93.7,93.63,93.63,5600.0,84.8864,84.9136,84.8502,84.8502,5600.0
2015-03-09 09:55:00,93.63,93.63,93.37,93.51,9300.0,84.8502,84.8502,84.6145,84.7414,9300.0
2015-03-09 10:00:00,93.47,93.55,93.34,93.41,10600.0,84.7052,84.7777,84.5873,84.6508,10600.0
2015-03-09 10:05:00,93.4,93.45,93.35,93.36,4700.0,84.6417,84.687,84.5964,84.6055,4700.0
2015-03-09 10:10:00,93.33,93.36,93.28,93.3,9400.0,84.5783,84.6055,84.533,84.5511,9400.0
2015-03-09 10:15:00,93.28,93.28,93.2,93.21,5100.0,84.533,84.533,84.4605,84.4695,5100.0
2015-03-09 10:20:00,93.21,93.31,93.18,93.25,3700.0,84.4695,84.5602,84.4424,84.5058,3700.0
2015-03-09 10:25:00,93.23,93.24,93.07,93.09,6800.0,84.4877,84.4967,84.3427,84.3608,6800.0
2015-03-09 10:30:00,93.1,93.16,93.07,93.14,4600.0,84.3699,84.4242,84.3427,84.4061,4600.0
2015-03-09 10:35:00,93.16,93.23,93.0,93.02,20600.0,84.4242,84.4877,84.2792,84.2974,20600.0
2015-03-09 10:40:00,92.98,93.21,92.92,93.12,20700.0,84.2611,84.4695,84.2067,84.388,20700.0
2015-03-09 10:45:00,93.09,93.14,93.09,93.09,4800.0,84.3608,84.4061,84.3608,84.3608,4800.0
2015-03-09 10:50:00,93.09,93.1,92.96,93.02,7800.0,84.3608,84.3699,84.243,84.2974,7800.0
2015-03-09 10:55:00,93.02,93.03,92.92,92.98,4900.0,84.2974,84.3064,84.2067,84.2611,4900.0
2015-03-09 11:00:00,92.99,93.03,92.84,92.84,7700.0,84.2702,84.3064,84.1342,84.1342,7700.0
2015-03-09 11:05:00,92.83,92.83,92.73,92.73,9900.0,84.1252,84.1252,84.0345,84.0345,9900.0
2015-03-09 11:10:00,92.73,92.73,92.63,92.63,4100.0,84.0345,84.0345,83.9439,83.9439,4100.0
2015-03-09 11:15:00,92.66,92.81,92.66,92.78,11000.0,83.9711,84.107,83.9711,84.0799,11000.0
2015-03-09 11:20:00,92.76,92.77,92.63,92.64,4300.0,84.0617,84.0708,83.9439,83.953,4300.0
2015-03-09 11:25:00,92.64,92.68,92.6,92.66,9700.0,83.953,83.9892,83.9167,83.9711,9700.0
2015-03-09 11:30:00,92.68,92.8,92.68,92.8,2100.0,83.9892,84.098,83.9892,84.098,2100.0
2015-03-09 11:35:00,92.81,92.89,92.78,92.87,2600.0,84.107,84.1795,84.0799,84.1614,2600.0
2015-03-09 11:40:00,92.9,93.01,92.9,92.96,7800.0,84.1886,84.2883,84.1886,84.243,7800.0
2015-03-09 11:45:00,92.94,92.95,92.89,92.91,3500.0,84.2249,84.2339,84.1795,84.1977,3500.0
2015-03-09 11:50:00,92.9,92.91,92.86,92.86,2500.0,84.1886,84.1977,84.1524,84.1524,2500.0
2015-03-09 11:55:00,92.88,92.9,92.84,92.86,6000.0,84.1705,84.1886,84.1342,84.1524,6000.0
2015-03-09 12:00:00,92.89,92.89,92.74,92.78,3800.0,84.1795,84.1795,84.0436,84.0799,3800.0
2015-03-09 12:05:00,92.79,92.79,92.67,92.67,5800.0,84.0889,84.0889,83.9802,83.9802,5800.0
2015-03-09 12:10:00,92.68,92.77,92.68,92.74,2700.0,83.9892,84.0708,83.9892,84.0436,2700.0
2015-03-09 12:15:00,92.73,92.73,92.62,92.62,4100.0,84.0345,84.0345,83.9349,83.9349,4100.0
2015-03-09 12:20:00,92.65,92.71,92.65,92.69,3000.0,83.962,84.0164,83.962,83.9983,3000.0
2015-03-09 12:25:00,92.69,92.71,92.66,92.67,3000.0,83.9983,84.0164,83.9711,83.9802,3000.0
2015-03-09 12:30:00,92.67,92.68,92.63,92.64,4200.0,83.9802,83.9892,83.9439,83.953,4200.0
2015-03-09 12:35:00,92.64,92.71,92.63,92.71,9900.0,83.953,84.0164,83.9439,84.0164,9900.0
2015-03-09 12:40:00,92.7,92.79,92.68,92.73,5100.0,84.0074,84.0889,83.9892,84.0345,5100.0
2015-03-09 12:45:00,92.75,92.75,92.7,92.7,5300.0,84.0527,84.0527,84.0074,84.0074,5300.0
2015-03-09 12:50:00,92.7,92.77,92.67,92.7,4800.0,84.0074,84.0708,83.9802,84.0074,4800.0
2015-03-09 12:55:00,92.7,92.7,92.64,92.65,5300.0,84.0074,84.0074,83.953,83.962,5300.0
2015-03-09 13:00:00,92.64,92.66,92.62,92.62,4600.0,83.953,83.9711,83.9349,83.9349,4600.0
2015-03-09 13:05:00,92.63,92.65,92.6,92.6,3100.0,83.9439,83.962,83.9167,83.9167,3100.0
2015-03-09 13:10:00,92.6,92.65,92.6,92.64,3400.0,83.9167,83.962,83.9167,83.953,3400.0
2015-03-09 13:15:00,92.65,92.68,92.64,92.65,3300.0,83.962,83.9892,83.953,83.962,3300.0
2015-03-09 13:20:00,92.62,92.74,92.6,92.72,4400.0,83.9349,84.0436,83.9167,84.0255,4400.0
2015-03-09 13:25:00,92.72,92.72,92.64,92.69,6000.0,84.0255,84.0255,83.953,83.9983,6000.0
2015-03-09 13:30:00,92.68,92.84,92.68,92.81,5700.0,83.9892,84.1342,83.9892,84.107,5700.0
2015-03-09 13:35:00,92.8,92.83,92.8,92.83,4500.0,84.098,84.1252,84.098,84.1252,4500.0
2015-03-09 13:40:00,92.83,92.87,92.82,92.85,5600.0,84.1252,84.1614,84.1161,84.1433,5600.0
2015-03-09 13:45:00,92.86,92.87,92.82,92.82,3300.0,84.1524,84.1614,84.1161,84.1161,3300.0
2015-03-09 13:50:00,92.83,92.89,92.83,92.88,6100.0,84.1252,84.1795,84.1252,84.1705,6100.0
2015-03-09 13:55:00,92.88,92.88,92.82,92.83,6800.0,84.1705,84.1705,84.1161,84.1252,6800.0
2015-03-09 14:00:00,92.81,92.81,92.77,92.79,6700.0,84.107,84.107,84.0708,84.0889,6700.0
2015-03-09 14:05:00,92.79,92.88,92.79,92.87,6600.0,84.0889,84.1705,84.0889,84.1614,6600.0
2015-03-09 14:10:00,92.87,93.01,92.87,92.99,10100.0,84.1614,84.2883,84.1614,84.2702,10100.0
2015-03-09 14:15:00,92.99,93.0,92.89,92.93,10400.0,84.2702,84.2792,84.1795,84.2158,10400.0
2015-03-09 14:20:00,92.95,93.01,92.88,92.88,6200.0,84.2339,84.2883,84.1705,84.1705,6200.0
2015-03-09 14:25:00,92.9,92.92,92.89,92.92,8300.0,84.1886,84.2067,84.1795,84.2067,8300.0
2015-03-09 14:30:00,92.92,92.93,92.86,92.86,6900.0,84.2067,84.2158,84.1524,84.1524,6900.0
2015-03-09 14:35:00,92.87,92.89,92.82,92.83,9900.0,84.1614,84.1795,84.1161,84.1252,9900.0
2015-03-09 14:40:00,92.83,92.89,92.82,92.87,9600.0,84.1252,84.1795,84.1161,84.1614,9600.0
2015-03-09 14:45:00,92.89,93.0,92.89,92.98,7900.0,84.1795,84.2792,84.1795,84.2611,7900.0
2015-03-09 14:50:00,92.99,93.01,92.96,92.97,9300.0,84.2702,84.2883,84.243,84.252,9300.0
2015-03-09 14:55:00,92.98,93.01,92.97,93.0,7500.0,84.2611,84.2883,84.252,84.2792,7500.0
2015-03-09 15:00:00,92.99,93.0,92.9,92.9,6700.0,84.2702,84.2792,84.1886,84.1886,6700.0
2015-03-09 15:05:00,92.88,93.0,92.87,92.98,4800.0,84.1705,84.2792,84.1614,84.2611,4800.0
2015-03-09 15:10:00,93.0,93.01,92.94,92.97,9800.0,84.2792,84.2883,84.2249,84.252,9800.0
2015-03-09 15:15:00,92.98,92.99,92.82,92.84,7000.0,84.2611,84.2702,84.1161,84.1342,7000.0
2015-03-09 15:20:00,92.85,92.93,92.85,92.87,5700.0,84.1433,84.2158,84.1433,84.1614,5700.0
2015-03-09 15:25:00,92.84,92.88,92.82,92.88,11200.0,84.1342,84.1705,84.1161,84.1705,11200.0
2015-03-09 15:30:00,92.88,93.0,92.87,92.98,11100.0,84.1705,84.2792,84.1614,84.2611,11100.0
2015-03-09 15:35:00,92.97,93.0,92.96,92.97,14200.0,84.252,84.2792,84.243,84.252,14200.0
2015-03-09 15:40:00,92.98,93.02,92.94,92.96,17800.0,84.2611,84.2974,84.2249,84.243,17800.0
2015-03-09 15:45:00,92.96,93.1,92.96,93.02,29100.0,84.243,84.3699,84.243,84.2974,29100.0
2015-03-09 15:50:00,93.03,93.04,92.95,92.97,26100.0,84.3064,84.3155,84.2339,84.252,26100.0
2015-03-09 15:55:00,92.96,92.98,92.91,92.93,38200.0,84.243,84.2611,84.1977,84.2158,38200.0
2015-03-10 09:30:00,92.27,92.7,92.25,92.63,9400.0,83.6177,84.0074,83.5996,83.9439,9400.0
2015-03-10 09:35:00,92.72,92.72,92.4,92.41,2900.0,84.0255,84.0255,83.7355,83.7446,2900.0
2015-03-10 09:40:00,92.53,92.58,92.47,92.52,6300.0,83.8533,83.8986,83.7989,83.8442,6300.0
2015-03-10 09:45:00,92.39,92.51,92.39,92.48,4400.0,83.7264,83.8352,83.7264,83.808,4400.0
2015-03-10 09:50:00,92.47,92.51,92.35,92.5,6100.0,83.7989,83.8352,83.6902,83.8261,6100.0
2015-03-10 09:55:00,92.53,92.6,92.43,92.58,6600.0,83.8533,83.9167,83.7627,83.8986,6600.0
2015-03-10 10:00:00,92.53,92.67,92.47,92.53,18400.0,83.8533,83.9802,83.7989,83.8533,18400.0
2015-03-10 10:05:00,92.53,92.63,92.53,92.61,7000.0,83.8533,83.9439,83.8533,83.9258,7000.0
2015-03-10 10:10:00,92.58,92.61,92.46,92.49,2700.0,83.8986,83.9258,83.7899,83.8171,2700.0
2015-03-10 10:15:00,92.52,92.56,92.45,92.56,4500.0,83.8442,83.8805,83.7808,83.8805,4500.0
2015-03-10 10:20:00,92.53,92.6,92.53,92.56,4900.0,83.8533,83.9167,83.8533,83.8805,4900.0
2015-03-10 10:25:00,92.55,92.55,92.43,92.52,12600.0,83.8714,83.8714,83.7627,83.8442,12600.0
2015-03-10 10:30:00,92.5,92.51,92.4,92.4,2400.0,83.8261,83.8352,83.7355,83.7355,2400.0
2015-03-10 10:35:00,92.38,92.43,92.22,92.33,7400.0,83.7174,83.7627,83.5724,83.6721,7400.0
2015-03-10 10:40:00,92.33,92.33,92.26,92.33,2900.0,83.6721,83.6721,83.6086,83.6721,2900.0
2015-03-10 10:45:00,92.35,92.38,92.34,92.38,2700.0,83.6902,83.7174,83.6811,83.7174,2700.0
2015-03-10 10:50:00,92.38,92.46,92.38,92.45,5200.0,83.7174,83.7899,83.7174,83.7808,5200.0
2015-03-10 10:55:00,92.46,92.5,92.35,92.35,6300.0,83.7899,83.8261,83.6902,83.6902,6300.0
2015-03-10 11:00:00,92.4,92.54,92.36,92.5,7200.0,83.7355,83.8624,83.6992,83.8261,7200.0
2015-03-10 11:05:00,92.5,92.51,92.44,92.51,12800.0,83.8261,83.8352,83.7717,83.8352,12800.0
2015-03-10 11:10:00,92.51,92.51,92.46,92.5,8200.0,83.8352,83.8352,83.7899,83.8261,8200.0
2015-03-10 11:15:00,92.5,92.54,92.48,92.54,12000.0,83.8261,83.8624,83.808,83.8624,12000.0
2015-03-10 11:20:00,92.55,92.62,92.55,92.6,17000.0,83.8714,83.9349,83.8714,83.9167,17000.0
2015-03-10 11:25:00,92.59,92.62,92.55,92.56,5900.0,83.9077,83.9349,83.8714,83.8805,5900.0
2015-03-10 11:30:00,92.57,92.65,92.56,92.61,3200.0,83.8896,83.962,83.8805,83.9258,3200.0
2015-03-10 11:35:00,92.57,92.61,92.56,92.6,4700.0,83.8896,83.9258,83.8805,83.9167,4700.0
2015-03-10 11:40:00,92.6,92.6,92.54,92.55,3300.0,83.9167,83.9167,83.8624,83.8714,3300.0
2015-03-10 11:45:00,92.53,92.53,92.51,92.53,3400.0,83.8533,83.8533,83.8352,83.8533,3400.0
2015-03-10 11:50:00,92.51,92.54,92.46,92.47,3600.0,83.8352,83.8624,83.7899,83.7989,3600.0
2015-03-10 11:55:00,92.45,92.47,92.39,92.39,6300.0,83.7808,83.7989,83.7264,83.7264,6300.0
2015-03-10 12:00:00,92.41,92.41,92.32,92.37,4300.0,83.7446,83.7446,83.663,83.7083,4300.0
2015-03-10 12:05:00,92.37,92.41,92.35,92.41,2200.0,83.7083,83.7446,83.6902,83.7446,2200.0
2015-03-10 12:10:00,92.43,92.51,92.41,92.5,4300.0,83.7627,83.8352,83.7446,83.8261,4300.0
2015-03-10 12:15:00,92.5,92.53,92.45,92.47,3100.0,83.8261,83.8533,83.7808,83.7989,3100.0
2015-03-10 12:20:00,92.5,92.51,92.42,92.42,2700.0,83.8261,83.8352,83.7536,83.7536,2700.0
2015-03-10 12:25:00,92.42,92.51,92.41,92.45,2000.0,83.7536,83.8352,83.7446,83.7808,2000.0
2015-03-10 12:30:00,92.4,92.47,92.4,92.44,2400.0,83.7355,83.7989,83.7355,83.7717,2400.0
2015-03-10 12:35:00,92.46,92.51,92.46,92.5,6800.0,83.7899,83.8352,83.7899,83.8261,6800.0
2015-03-10 12:40:00,92.48,92.51,92.48,92.49,4900.0,83.808,83.8352,83.808,83.8171,4900.0
2015-03-10 12:45:00,92.46,92.5,92.43,92.46,3600.0,83.7899,83.8261,83.7627,83.7899,3600.0
2015-03-10 12:50:00,92.46,92.51,92.44,92.51,3800.0,83.7899,83.8352,83.7717,83.8352,3800.0
2015-03-10 12:55:00,92.52,92.6,92.52,92.53,1700.0,83.8442,83.9167,83.8442,83.8533,1700.0
2015-03-10 13:00:00,92.58,92.58,92.55,92.56,1300.0,83.8986,83.8986,83.8714,83.8805,1300.0
2015-03-10 13:05:00,92.56,92.56,92.45,92.45,4000.0,83.8805,83.8805,83.7808,83.7808,4000.0
2015-03-10 13:10:00,92.48,92.53,92.46,92.52,1600.0,83.808,83.8533,83.7899,83.8442,1600.0
2015-03-10 13:15:00,92.55,92.61,92.52,92.61,2300.0,83.8714,83.9258,83.8442,83.9258,2300.0
2015-03-10 13:20:00,92.6,92.61,92.58,92.59,6000.0,83.9167,83.9258,83.8986,83.9077,6000.0
2015-03-10 13:25:00,92.6,92.6,92.51,92.51,2000.0,83.9167,83.9167,83.8352,83.8352,2000.0
2015-03-10 13:30:00,92.5,92.51,92.46,92.48,2400.0,83.8261,83.8352,83.7899,83.808,2400.0
2015-03-10 13:35:00,92.49,92.52,92.43,92.43,2200.0,83.8171,83.8442,83.7627,83.7627,2200.0
2015-03-10 13:40:00,92.44,92.45,92.4,92.43,4800.0,83.7717,83.7808,83.7355,83.7627,4800.0
2015-03-10 13:45:00,92.43,92.51,92.42,92.51,4500.0,83.7627,83.8352,83.7536,83.8352,4500.0
2015-03-10 13:50:00,92.51,92.57,92.5,92.52,2400.0,83.8352,83.8896,83.8261,83.8442,2400.0
2015-03-10 13:55:00,92.55,92.59,92.55,92.59,5100.0,83.8714,83.9077,83.8714,83.9077,5100.0
2015-03-10 14:00:00,92.6,92.61,92.58,92.59,4200.0,83.9167,83.9258,83.8986,83.9077,4200.0
2015-03-10 14:05:00,92.59,92.6,92.54,92.54,7900.0,83.9077,83.9167,83.8624,83.8624,7900.0
2015-03-10 14:10:00,92.56,92.57,92.41,92.44,4400.0,83.8805,83.8896,83.7446,83.7717,4400.0
2015-03-10 14:15:00,92.44,92.54,92.44,92.51,3100.0,83.7717,83.8624,83.7717,83.8352,3100.0
2015-03-10 14:20:00,92.5,92.52,92.41,92.43,4800.0,83.8261,83.8442,83.7446,83.7627,4800.0
2015-03-10 14:25:00,92.43,92.47,92.43,92.45,2200.0,83.7627,83.7989,83.7627,83.7808,2200.0
2015-03-10 14:30:00,92.45,92.48,92.45,92.46,2300.0,83.7808,83.808,83.7808,83.7899,2300.0
2015-03-10 14:35:00,92.47,92.48,92.43,92.48,2900.0,83.7989,83.808,83.7627,83.808,2900.0
2015-03-10 14:40:00,92.47,92.49,92.46,92.49,2100.0,83.7989,83.8171,83.7899,83.8171,2100.0
2015-03-10 14:45:00,92.5,92.51,92.41,92.41,9700.0,83.8261,83.8352,83.7446,83.7446,9700.0
2015-03-10 14:50:00,92.43,92.46,92.38,92.38,3600.0,83.7627,83.7899,83.7174,83.7174,3600.0
2015-03-10 14:55:00,92.37,92.4,92.35,92.39,2300.0,83.7083,83.7355,83.6902,83.7264,2300.0
2015-03-10 15:00:00,92.37,92.39,92.33,92.33,3200.0,83.7083,83.7264,83.6721,83.6721,3200.0
2015-03-10 15:05:00,92.35,92.4,92.33,92.4,2200.0,83.6902,83.7355,83.6721,83.7355,2200.0
2015-03-10 15:10:00,92.41,92.42,92.35,92.39,3200.0,83.7446,83.7536,83.6902,83.7264,3200.0
2015-03-10 15:15:00,92.37,92.48,92.37,92.4,6000.0,83.7083,83.808,83.7083,83.7355,6000.0
2015-03-10 15:20:00,92.4,92.43,92.37,92.4,6400.0,83.7355,83.7627,83.7083,83.7355,6400.0
2015-03-10 15:25:00,92.39,92.4,92.33,92.35,4900.0,83.7264,83.7355,83.6721,83.6902,4900.0
2015-03-10 15:30:00,92.35,92.35,92.26,92.3,6600.0,83.6902,83.6902,83.6086,83.6449,6600.0
2015-03-10 15:35:00,92.29,92.33,92.28,92.31,9700.0,83.6358,83.6721,83.6267,83.6539,9700.0
2015-03-10 15:40:00,92.33,92.33,92.24,92.25,15700.0,83.6721,83.6721,83.5905,83.5996,15700.0
2015-03-10 15:45:00,92.24,92.26,92.19,92.25,27200.0,83.5905,83.6086,83.5452,83.5996,27200.0
2015-03-10 15:50:00,92.24,92.24,92.18,92.2,12100.0,83.5905,83.5905,83.5361,83.5542,12100.0
2015-03-10 15:55:00,92.2,92.2,91.98,92.02,30000.0,83.5542,83.5542,83.3549,83.3911,30000.0
2015-03-11 09:30:00,91.98,92.5,91.98,92.22,7700.0,83.3549,83.8261,83.3549,83.5724,7700.0
2015-03-11 09:35:00,92.03,92.13,91.97,91.97,2600.0,83.4002,83.4908,83.3458,83.3458,2600.0
2015-03-11 09:40:00,92.1,92.12,92.01,92.04,6100.0,83.4636,83.4817,83.3821,83.4092,6100.0
2015-03-11 09:45:00,92.04,92.06,92.01,92.04,1800.0,83.4092,83.4274,83.3821,83.4092,1800.0
2015-03-11 09:50:00,92.01,92.24,92.01,92.24,2800.0,83.3821,83.5905,83.3821,83.5905,2800.0
2015-03-11 09:55:00,92.24,92.4,92.18,92.19,11400.0,83.5905,83.7355,83.5361,83.5452,11400.0
2015-03-11 10:00:00,92.24,92.24,92.1,92.1,1300.0,83.5905,83.5905,83.4636,83.4636,1300.0
2015-03-11 10:05:00,92.17,92.2,92.15,92.17,3300.0,83.5271,83.5542,83.5089,83.5271,3300.0
2015-03-11 10:10:00,92.18,92.18,92.03,92.03,3000.0,83.5361,83.5361,83.4002,83.4002,3000.0
2015-03-11 10:15:00,92.03,92.08,92.02,92.02,2600.0,83.4002,83.4455,83.3911,83.3911,2600.0
2015-03-11 10:20:00,92.0,92.09,91.94,92.09,2200.0,83.373,83.4546,83.3186,83.4546,2200.0
2015-03-11 10:25:00,92.09,92.09,92.03,92.03,2700.0,83.4546,83.4546,83.4002,83.4002,2700.0
2015-03-11 10:30:00,92.04,92.09,91.88,91.88,4200.0,83.4092,83.4546,83.2643,83.2643,4200.0
2015-03-11 10:35:00,91.86,91.87,91.81,91.81,900.0,83.2461,83.2552,83.2008,83.2008,900.0
2015-03-11 10:40:00,91.86,91.87,91.82,91.83,1600.0,83.2461,83.2552,83.2099,83.2189,1600.0
2015-03-11 10:45:00,91.73,91.83,91.73,91.81,2400.0,83.1283,83.2189,83.1283,83.2008,2400.0
2015-03-11 10:50:00,91.76,91.81,91.76,91.78,2500.0,83.1555,83.2008,83.1555,83.1736,2500.0
2015-03-11 10:55:00,91.78,91.8,91.77,91.8,2600.0,83.1736,83.1918,83.1646,83.1918,2600.0
2015-03-11 11:00:00,91.78,91.84,91.78,91.81,2500.0,83.1736,83.228,83.1736,83.2008,2500.0
2015-03-11 11:05:00,91.81,91.81,91.73,91.73,1600.0,83.2008,83.2008,83.1283,83.1283,1600.0
2015-03-11 11:10:00,91.73,91.8,91.73,91.8,2100.0,83.1283,83.1918,83.1283,83.1918,2100.0
2015-03-11 11:15:00,91.85,91.92,91.81,91.83,15600.0,83.2371,83.3005,83.2008,83.2189,15600.0
2015-03-11 11:20:00,91.83,91.83,91.7,91.7,4100.0,83.2189,83.2189,83.1011,83.1011,4100.0
2015-03-11 11:25:00,91.7,91.87,91.7,91.87,5600.0,83.1011,83.2552,83.1011,83.2552,5600.0
2015-03-11 11:30:00,91.86,91.95,91.86,91.87,7300.0,83.2461,83.3277,83.2461,83.2552,7300.0
2015-03-11 11:35:00,91.9,91.92,91.86,91.88,4200.0,83.2824,83.3005,83.2461,83.2643,4200.0
2015-03-11 11:40:00,91.86,91.92,91.85,91.88,8100.0,83.2461,83.3005,83.2371,83.2643,8100.0
2015-03-11 11:45:00,91.88,91.88,91.84,91.87,3700.0,83.2643,83.2643,83.228,83.2552,3700.0
2015-03-11 11:50:00,91.86,91.92,91.84,91.91,2700.0,83.2461,83.3005,83.228,83.2914,2700.0
2015-03-11 11:55:00,91.87,91.91,91.84,91.88,3600.0,83.2552,83.2914,83.228,83.2643,3600.0
2015-03-11 12:00:00,91.84,91.9,91.84,91.85,4100.0,83.228,83.2824,83.228,83.2371,4100.0
2015-03-11 12:05:00,91.84,91.84,91.76,91.8,3200.0,83.228,83.228,83.1555,83.1918,3200.0
2015-03-11 12:10:00,91.82,91.85,91.79,91.82,2300.0,83.2099,83.2371,83.1827,83.2099,2300.0
2015-03-11 12:15:00,91.8,91.84,91.77,91.8,3500.0,83.1918,83.228,83.1646,83.1918,3500.0
2015-03-11 12:20:00,91.8,91.8,91.72,91.72,1800.0,83.1918,83.1918,83.1193,83.1193,1800.0
2015-03-11 12:25:00,91.71,91.72,91.59,91.69,8600.0,83.1102,83.1193,83.0014,83.0921,8600.0
2015-03-11 12:30:00,91.68,91.75,91.68,91.75,4000.0,83.083,83.1464,83.083,83.1464,4000.0
2015-03-11 12:35:00,91.76,91.81,91.74,91.81,5800.0,83.1555,83.2008,83.1374,83.2008,5800.0
2015-03-11 12:40:00,91.81,91.81,91.77,91.78,3300.0,83.2008,83.2008,83.1646,83.1736,3300.0
2015-03-11 12:45:00,91.78,91.81,91.74,91.76,4900.0,83.1736,83.2008,83.1374,83.1555,4900.0
2015-03-11 12:50:00,91.77,91.81,91.77,91.81,2200.0,83.1646,83.2008,83.1646,83.2008,2200.0
2015-03-11 12:55:00,91.82,91.83,91.75,91.82,4900.0,83.2099,83.2189,83.1464,83.2099,4900.0
2015-03-11 13:00:00,91.82,91.87,91.81,91.82,4100.0,83.2099,83.2552,83.2008,83.2099,4100.0
2015-03-11 13:05:00,91.81,91.83,91.81,91.83,2800.0,83.2008,83.2189,83.2008,83.2189,2800.0
2015-03-11 13:10:00,91.83,91.85,91.81,91.85,1400.0,83.2189,83.2371,83.2008,83.2371,1400.0
2015-03-11 13:15:00,91.86,91.88,91.79,91.79,2600.0,83.2461,83.2643,83.1827,83.1827,2600.0
2015-03-11 13:20:00,91.82,91.87,91.8,91.84,3100.0,83.2099,83.2552,83.1918,83.228,3100.0
2015-03-11 13:25:00,91.83,91.83,91.75,91.75,2900.0,83.2189,83.2189,83.1464,83.1464,2900.0
2015-03-11 13:30:00,91.72,91.76,91.72,91.72,3600.0,83.1193,83.1555,83.1193,83.1193,3600.0
2015-03-11 13:35:00,91.73,91.8,91.72,91.79,4600.0,83.1283,83.1918,83.1193,83.1827,4600.0
2015-03-11 13:40:00,91.78,91.81,91.75,91.8,5800.0,83.1736,83.2008,83.1464,83.1918,5800.0
2015-03-11 13:45:00,91.79,91.79,91.67,91.67,3600.0,83.1827,83.1827,83.0739,83.0739,3600.0
2015-03-11 13:50:00,91.69,91.75,91.66,91.74,3100.0,83.0921,83.1464,83.0649,83.1374,3100.0
2015-03-11 13:55:00,91.72,91.74,91.72,91.74,2100.0,83.1193,83.1374,83.1193,83.1374,2100.0
2015-03-11 14:00:00,91.74,91.8,91.74,91.78,3400.0,83.1374,83.1918,83.1374,83.1736,3400.0
2015-03-11 14:05:00,91.79,91.85,91.79,91.81,3700.0,83.1827,83.2371,83.1827,83.2008,3700.0
2015-03-11 14:10:00,91.82,91.82,91.78,91.79,2200.0,83.2099,83.2099,83.1736,83.1827,2200.0
2015-03-11 14:15:00,91.81,91.93,91.81,91.91,4100.0,83.2008,83.3096,83.2008,83.2914,4100.0
2015-03-11 14:20:00,91.91,91.92,91.83,91.84,3400.0,83.2914,83.3005,83.2189,83.228,3400.0
2015-03-11 14:25:00,91.83,91.87,91.83,91.86,4500.0,83.2189,83.2552,83.2189,83.2461,4500.0
2015-03-11 14:30:00,91.87,91.9,91.86,91.9,5500.0,83.2552,83.2824,83.2461,83.2824,5500.0
2015-03-11 14:35:00,91.88,91.93,91.87,91.88,3600.0,83.2643,83.3096,83.2552,83.2643,3600.0
2015-03-11 14:40:00,91.88,91.88,91.79,91.79,8900.0,83.2643,83.2643,83.1827,83.1827,8900.0
2015-03-11 14:45:00,91.78,91.83,91.78,91.79,6500.0,83.1736,83.2189,83.1736,83.1827,6500.0
2015-03-11 14:50:00,91.81,91.84,91.79,91.79,4500.0,83.2008,83.228,83.1827,83.1827,4500.0
2015-03-11 14:55:00,91.79,91.8,91.69,91.74,19100.0,83.1827,83.1918,83.0921,83.1374,19100.0
2015-03-11 15:00:00,91.73,91.8,91.73,91.77,5700.0,83.1283,83.1918,83.1283,83.1646,5700.0
2015-03-11 15:05:00,91.78,91.78,91.68,91.68,11400.0,83.1736,83.1736,83.083,83.083,11400.0
2015-03-11 15:10:00,91.67,91.67,91.51,91.58,30400.0,83.0739,83.0739,82.9289,82.9924,30400.0
2015-03-11 15:15:00,91.54,91.68,91.5,91.66,13200.0,82.9561,83.083,82.9199,83.0649,13200.0
2015-03-11 15:20:00,91.66,91.66,91.62,91.65,4700.0,83.0649,83.0649,83.0286,83.0558,4700.0
2015-03-11 15:25:00,91.65,91.77,91.64,91.66,6800.0,83.0558,83.1646,83.0468,83.0649,6800.0
2015-03-11 15:30:00,91.67,91.68,91.59,91.59,4300.0,83.0739,83.083,83.0014,83.0014,4300.0
2015-03-11 15:35:00,91.59,91.61,91.51,91.56,14100.0,83.0014,83.0196,82.9289,82.9743,14100.0
2015-03-11 15:40:00,91.56,91.57,91.5,91.57,8100.0,82.9743,82.9833,82.9199,82.9833,8100.0
2015-03-11 15:45:00,91.55,91.57,91.46,91.5,10000.0,82.9652,82.9833,82.8836,82.9199,10000.0
2015-03-11 15:50:00,91.52,91.62,91.5,91.61,9000.0,82.938,83.0286,82.9199,83.0196,9000.0
2015-03-11 15:55:00,91.62,91.67,91.54,91.56,34300.0,83.0286,83.0739,82.9561,82.9743,34300.0
2015-03-12 09:30:00,91.94,92.33,91.8,92.16,11200.0,83.3186,83.6721,83.1918,83.518,11200.0
2015-03-12 09:35:00,92.18,92.42,92.04,92.06,7400.0,83.5361,83.7536,83.4092,83.4274,7400.0
2015-03-12 09:40:00,92.1,92.14,92.07,92.08,2700.0,83.4636,83.4999,83.4364,83.4455,2700.0
2015-03-12 09:45:00,92.15,92.19,92.0,92.0,4600.0,83.5089,83.5452,83.373,83.373,4600.0
2015-03-12 09:50:00,92.09,92.17,92.0,92.01,7900.0,83.4546,83.5271,83.373,83.3821,7900.0
2015-03-12 09:55:00,92.01,92.04,91.91,92.02,6600.0,83.3821,83.4092,83.2914,83.3911,6600.0
2015-03-12 10:00:00,92.03,92.08,91.83,91.91,3700.0,83.4002,83.4455,83.2189,83.2914,3700.0
2015-03-12 10:05:00,91.88,91.92,91.8,91.85,4200.0,83.2643,83.3005,83.1918,83.2371,4200.0
2015-03-12 10:10:00,91.86,91.95,91.86,91.95,5700.0,83.2461,83.3277,83.2461,83.3277,5700.0
2015-03-12 10:15:00,91.95,92.0,91.93,91.93,6500.0,83.3277,83.373,83.3096,83.3096,6500.0
2015-03-12 10:20:00,91.92,91.99,91.92,91.95,3900.0,83.3005,83.3639,83.3005,83.3277,3900.0
2015-03-12 10:25:00,91.96,91.98,91.92,91.94,4000.0,83.3368,83.3549,83.3005,83.3186,4000.0
2015-03-12 10:30:00,91.97,92.01,91.9,91.96,2400.0,83.3458,83.3821,83.2824,83.3368,2400.0
2015-03-12 10:35:00,91.94,91.97,91.89,91.94,2300.0,83.3186,83.3458,83.2733,83.3186,2300.0
2015-03-12 10:40:00,91.95,92.0,91.9,91.9,6400.0,83.3277,83.373,83.2824,83.2824,6400.0
2015-03-12 10:45:00,91.92,91.99,91.92,91.97,1800.0,83.3005,83.3639,83.3005,83.3458,1800.0
2015-03-12 10:50:00,91.99,92.05,91.99,92.02,3600.0,83.3639,83.4183,83.3639,83.3911,3600.0
2015-03-12 10:55:00,92.0,92.07,91.94,91.94,23500.0,83.373,83.4364,83.3186,83.3186,23500.0
2015-03-12 11:00:00,91.94,91.99,91.93,91.96,3200.0,83.3186,83.3639,83.3096,83.3368,3200.0
2015-03-12 11:05:00,91.96,92.02,91.95,91.98,3500.0,83.3368,83.3911,83.3277,83.3549,3500.0
2015-03-12 11:10:00,91.99,92.02,91.98,92.0,5000.0,83.3639,83.3911,83.3549,83.373,5000.0
2015-03-12 11:15:00,91.99,92.01,91.99,92.0,9700.0,83.3639,83.3821,83.3639,83.373,9700.0
2015-03-12 11:20:00,92.0,92.0,91.99,92.0,6400.0,83.373,83.373,83.3639,83.373,6400.0
2015-03-12 11:25:00,92.01,92.01,91.99,91.99,6200.0,83.3821,83.3821,83.3639,83.3639,6200.0
2015-03-12 11:30:00,92.0,92.03,91.96,91.97,2700.0,83.373,83.4002,83.3368,83.3458,2700.0
2015-03-12 11:35:00,91.95,92.0,91.95,91.97,4100.0,83.3277,83.373,83.3277,83.3458,4100.0
2015-03-12 11:40:00,91.94,91.97,91.94,91.95,1500.0,83.3186,83.3458,83.3186,83.3277,1500.0
2015-03-12 11:45:00,91.95,91.98,91.93,91.94,1700.0,83.3277,83.3549,83.3096,83.3186,1700.0
2015-03-12 11:50:00,91.98,92.0,91.93,91.95,8600.0,83.3549,83.373,83.3096,83.3277,8600.0
2015-03-12 11:55:00,91.93,91.99,91.9,91.99,4700.0,83.3096,83.3639,83.2824,83.3639,4700.0
2015-03-12 12:00:00,91.96,92.0,91.94,91.96,3600.0,83.3368,83.373,83.3186,83.3368,3600.0
2015-03-12 12:05:00,92.0,92.0,91.9,91.9,4200.0,83.373,83.373,83.2824,83.2824,4200.0
2015-03-12 12:10:00,91.93,92.0,91.92,91.93,1200.0,83.3096,83.373,83.3005,83.3096,1200.0
2015-03-12 12:15:00,91.94,92.0,91.93,91.97,5000.0,83.3186,83.373,83.3096,83.3458,5000.0
2015-03-12 12:20:00,91.98,91.99,91.91,91.95,2300.0,83.3549,83.3639,83.2914,83.3277,2300.0
2015-03-12 12:25:00,91.92,91.98,91.91,91.97,3700.0,83.3005,83.3549,83.2914,83.3458,3700.0
2015-03-12 12:30:00,91.94,92.0,91.93,91.98,4700.0,83.3186,83.373,83.3096,83.3549,4700.0
2015-03-12 12:35:00,91.97,92.0,91.94,91.95,4200.0,83.3458,83.373,83.3186,83.3277,4200.0
2015-03-12 12:40:00,91.94,92.0,91.92,91.93,8700.0,83.3186,83.373,83.3005,83.3096,8700.0
2015-03-12 12:45:00,91.97,92.04,91.96,92.04,4300.0,83.3458,83.4092,83.3368,83.4092,4300.0
2015-03-12 12:50:00,92.01,92.06,92.0,92.02,2700.0,83.3821,83.4274,83.373,83.3911,2700.0
2015-03-12 12:55:00,92.04,92.04,91.98,91.99,2000.0,83.4092,83.4092,83.3549,83.3639,2000.0
2015-03-12 13:00:00,92.0,92.03,92.0,92.0,1700.0,83.373,83.4002,83.373,83.373,1700.0
2015-03-12 13:05:00,92.03,92.1,92.03,92.07,7300.0,83.4002,83.4636,83.4002,83.4364,7300.0
2015-03-12 13:10:00,92.07,92.07,92.0,92.0,2700.0,83.4364,83.4364,83.373,83.373,2700.0
2015-03-12 13:15:00,92.01,92.05,92.0,92.02,2100.0,83.3821,83.4183,83.373,83.3911,2100.0
2015-03-12 13:20:00,92.02,92.02,91.96,91.96,3700.0,83.3911,83.3911,83.3368,83.3368,3700.0
2015-03-12 13:25:00,91.99,92.02,91.96,91.96,2300.0,83.3639,83.3911,83.3368,83.3368,2300.0
2015-03-12 13:30:00,91.98,91.98,91.86,91.9,6900.0,83.3549,83.3549,83.2461,83.2824,6900.0
2015-03-12 13:35:00,91.89,92.0,91.88,91.95,4700.0,83.2733,83.373,83.2643,83.3277,4700.0
2015-03-12 13:40:00,91.93,91.99,91.91,91.97,3500.0,83.3096,83.3639,83.2914,83.3458,3500.0
2015-03-12 13:45:00,91.95,91.99,91.92,91.98,2300.0,83.3277,83.3639,83.3005,83.3549,2300.0
2015-03-12 13:50:00,91.97,92.0,91.94,91.98,7400.0,83.3458,83.373,83.3186,83.3549,7400.0
2015-03-12 13:55:00,92.0,92.01,91.96,91.96,7600.0,83.373,83.3821,83.3368,83.3368,7600.0
2015-03-12 14:00:00,91.94,92.0,91.92,91.97,4000.0,83.3186,83.373,83.3005,83.3458,4000.0
2015-03-12 14:05:00,92.0,92.01,91.98,91.98,2000.0,83.373,83.3821,83.3549,83.3549,2000.0
2015-03-12 14:10:00,92.0,92.0,91.99,91.99,4600.0,83.373,83.373,83.3639,83.3639,4600.0
2015-03-12 14:15:00,92.0,92.01,91.98,92.0,5400.0,83.373,83.3821,83.3549,83.373,5400.0
2015-03-12 14:20:00,92.0,92.0,91.95,91.99,10800.0,83.373,83.373,83.3277,83.3639,10800.0
2015-03-12 14:25:00,92.0,92.0,91.96,91.97,6200.0,83.373,83.373,83.3368,83.3458,6200.0
2015-03-12 14:30:00,91.96,91.96,91.88,91.91,10300.0,83.3368,83.3368,83.2643,83.2914,10300.0
2015-03-12 14:35:00,91.91,91.99,91.88,91.9,16600.0,83.2914,83.3639,83.2643,83.2824,16600.0
2015-03-12 14:40:00,91.92,92.0,91.87,92.0,4900.0,83.3005,83.373,83.2552,83.373,4900.0
2015-03-12 14:45:00,92.01,92.02,91.95,91.97,8100.0,83.3821,83.3911,83.3277,83.3458,8100.0
2015-03-12 14:50:00,91.95,92.0,91.95,91.97,5400.0,83.3277,83.373,83.3277,83.3458,5400.0
2015-03-12 14:55:00,91.98,92.01,91.94,91.97,12300.0,83.3549,83.3821,83.3186,83.3458,12300.0
2015-03-12 15:00:00,91.99,92.05,91.97,92.05,7300.0,83.3639,83.4183,83.3458,83.4183,7300.0
2015-03-12 15:05:00,92.05,92.05,92.02,92.04,10900.0,83.4183,83.4183,83.3911,83.4092,10900.0
2015-03-12 15:10:00,92.05,92.11,92.04,92.08,9300.0,83.4183,83.4727,83.4092,83.4455,9300.0
2015-03-12 15:15:00,92.06,92.11,92.06,92.09,9300.0,83.4274,83.4727,83.4274,83.4546,9300.0
2015-03-12 15:20:00,92.08,92.1,92.03,92.06,14900.0,83.4455,83.4636,83.4002,83.4274,14900.0
2015-03-12 15:25:00,92.07,92.08,92.02,92.03,15700.0,83.4364,83.4455,83.3911,83.4002,15700.0
2015-03-12 15:30:00,92.01,92.06,92.0,92.0,10500.0,83.3821,83.4274,83.373,83.373,10500.0
2015-03-12 15:35:00,92.0,92.01,91.95,92.0,28600.0,83.373,83.3821,83.3277,83.373,28600.0
2015-03-12 15:40:00,92.0,92.03,91.97,92.02,20100.0,83.373,83.4002,83.3458,83.3911,20100.0
2015-03-12 15:45:00,92.03,92.08,91.98,92.05,32300.0,83.4002,83.4455,83.3549,83.4183,32300.0
2015-03-12 15:50:00,92.05,92.06,92.02,92.05,21500.0,83.4183,83.4274,83.3911,83.4183,21500.0
2015-03-12 15:55:00,92.04,92.05,91.99,92.02,33800.0,83.4092,83.4183,83.3639,83.3911,33800.0
2015-03-13 09:30:00,92.09,92.43,92.08,92.09,18900.0,83.4546,83.7627,83.4455,83.4546,18900.0
2015-03-13 09:35:00,92.11,92.16,91.94,92.11,6400.0,83.4727,83.518,83.3186,83.4727,6400.0
2015-03-13 09:40:00,92.12,92.2,92.12,92.16,4900.0,83.4817,83.5542,83.4817,83.518,4900.0
2015-03-13 09:45:00,92.16,92.21,92.14,92.2,5100.0,83.518,83.5633,83.4999,83.5542,5100.0
2015-03-13 09:50:00,92.19,92.22,92.17,92.17,3200.0,83.5452,83.5724,83.5271,83.5271,3200.0
2015-03-13 09:55:00,92.2,92.23,92.17,92.23,1900.0,83.5542,83.5814,83.5271,83.5814,1900.0
2015-03-13 10:00:00,92.2,92.21,92.04,92.05,4100.0,83.5542,83.5633,83.4092,83.4183,4100.0
2015-03-13 10:05:00,92.01,92.08,91.98,92.05,4200.0,83.3821,83.4455,83.3549,83.4183,4200.0
2015-03-13 10:10:00,92.04,92.19,92.03,92.19,3100.0,83.4092,83.5452,83.4002,83.5452,3100.0
2015-03-13 10:15:00,92.2,92.21,92.08,92.18,6000.0,83.5542,83.5633,83.4455,83.5361,6000.0
2015-03-13 10:20:00,92.17,92.17,92.07,92.07,2800.0,83.5271,83.5271,83.4364,83.4364,2800.0
2015-03-13 10:25:00,92.09,92.12,92.0,92.11,5200.0,83.4546,83.4817,83.373,83.4727,5200.0
2015-03-13 10:30:00,92.06,92.12,92.06,92.1,1300.0,83.4274,83.4817,83.4274,83.4636,1300.0
2015-03-13 10:35:00,92.15,92.17,92.1,92.17,2400.0,83.5089,83.5271,83.4636,83.5271,2400.0
2015-03-13 10:40:00,92.15,92.16,92.1,92.1,3500.0,83.5089,83.518,83.4636,83.4636,3500.0
2015-03-13 10:45:00,92.07,92.1,92.05,92.07,2900.0,83.4364,83.4636,83.4183,83.4364,2900.0
2015-03-13 10:50:00,92.07,92.07,91.94,91.94,7700.0,83.4364,83.4364,83.3186,83.3186,7700.0
2015-03-13 10:55:00,91.93,91.95,91.78,91.78,6800.0,83.3096,83.3277,83.1736,83.1736,6800.0
2015-03-13 11:00:00,91.78,91.95,91.76,91.94,8000.0,83.1736,83.3277,83.1555,83.3186,8000.0
2015-03-13 11:05:00,91.94,91.96,91.91,91.96,4500.0,83.3186,83.3368,83.2914,83.3368,4500.0
2015-03-13 11:10:00,91.96,92.03,91.96,91.96,6200.0,83.3368,83.4002,83.3368,83.3368,6200.0
2015-03-13 11:15:00,91.95,91.98,91.69,91.74,6000.0,83.3277,83.3549,83.0921,83.1374,6000.0
2015-03-13 11:20:00,91.75,91.85,91.7,91.73,4200.0,83.1464,83.2371,83.1011,83.1283,4200.0
2015-03-13 11:25:00,91.71,91.71,91.52,91.52,2100.0,83.1102,83.1102,82.938,82.938,2100.0
2015-03-13 11:30:00,91.53,91.53,91.43,91.5,3300.0,82.9471,82.9471,82.8565,82.9199,3300.0
2015-03-13 11:35:00,91.5,91.58,91.46,91.58,2000.0,82.9199,82.9924,82.8836,82.9924,2000.0
2015-03-13 11:40:00,91.64,91.65,91.62,91.64,1700.0,83.0468,83.0558,83.0286,83.0468,1700.0
2015-03-13 11:45:00,91.63,91.63,91.42,91.42,4800.0,83.0377,83.0377,82.8474,82.8474,4800.0
2015-03-13 11:50:00,91.44,91.6,91.41,91.54,4900.0,82.8655,83.0105,82.8383,82.9561,4900.0
2015-03-13 11:55:00,91.58,91.66,91.55,91.66,4100.0,82.9924,83.0649,82.9652,83.0649,4100.0
2015-03-13 12:00:00,91.64,91.64,91.55,91.59,2200.0,83.0468,83.0468,82.9652,83.0014,2200.0
2015-03-13 12:05:00,91.59,91.74,91.59,91.74,3200.0,83.0014,83.1374,83.0014,83.1374,3200.0
2015-03-13 12:10:00,91.73,91.78,91.73,91.78,2400.0,83.1283,83.1736,83.1283,83.1736,2400.0
2015-03-13 12:15:00,91.78,91.78,91.64,91.64,2400.0,83.1736,83.1736,83.0468,83.0468,2400.0
2015-03-13 12:20:00,91.65,91.67,91.65,91.67,2600.0,83.0558,83.0739,83.0558,83.0739,2600.0
2015-03-13 12:25:00,91.69,91.71,91.66,91.71,1700.0,83.0921,83.1102,83.0649,83.1102,1700.0
2015-03-13 12:30:00,91.75,91.8,91.75,91.8,1300.0,83.1464,83.1918,83.1464,83.1918,1300.0
2015-03-13 12:35:00,91.81,91.85,91.8,91.84,3100.0,83.2008,83.2371,83.1918,83.228,3100.0
2015-03-13 12:40:00,91.82,91.89,91.77,91.89,2500.0,83.2099,83.2733,83.1646,83.2733,2500.0
2015-03-13 12:45:00,91.91,91.91,91.86,91.88,2900.0,83.2914,83.2914,83.2461,83.2643,2900.0
2015-03-13 12:50:00,91.92,91.92,91.88,91.9,4100.0,83.3005,83.3005,83.2643,83.2824,4100.0
2015-03-13 12:55:00,91.9,91.99,91.9,91.98,2800.0,83.2824,83.3639,83.2824,83.3549,2800.0
2015-03-13 13:00:00,91.94,91.95,91.87,91.88,1500.0,83.3186,83.3277,83.2552,83.2643,1500.0
2015-03-13 13:05:00,91.94,91.96,91.93,91.94,1600.0,83.3186,83.3368,83.3096,83.3186,1600.0
2015-03-13 13:10:00,91.94,91.95,91.9,91.9,3200.0,83.3186,83.3277,83.2824,83.2824,3200.0
2015-03-13 13:15:00,91.91,91.91,91.86,91.9,3000.0,83.2914,83.2914,83.2461,83.2824,3000.0
2015-03-13 13:20:00,91.89,91.92,91.83,91.83,2200.0,83.2733,83.3005,83.2189,83.2189,2200.0
2015-03-13 13:25:00,91.83,91.83,91.67,91.67,2500.0,83.2189,83.2189,83.0739,83.0739,2500.0
2015-03-13 13:30:00,91.68,91.79,91.68,91.72,3300.0,83.083,83.1827,83.083,83.1193,3300.0
2015-03-13 13:35:00,91.71,91.82,91.71,91.82,1700.0,83.1102,83.2099,83.1102,83.2099,1700.0
2015-03-13 13:40:00,91.83,91.88,91.81,91.84,5500.0,83.2189,83.2643,83.2008,83.228,5500.0
2015-03-13 13:45:00,91.83,91.83,91.76,91.76,1900.0,83.2189,83.2189,83.1555,83.1555,1900.0
2015-03-13 13:50:00,91.81,91.92,91.81,91.87,1700.0,83.2008,83.3005,83.2008,83.2552,1700.0
2015-03-13 13:55:00,91.91,91.92,91.89,91.89,1500.0,83.2914,83.3005,83.2733,83.2733,1500.0
2015-03-13 14:00:00,91.92,91.92,91.75,91.8,5600.0,83.3005,83.3005,83.1464,83.1918,5600.0
2015-03-13 14:05:00,91.83,91.84,91.73,91.73,2200.0,83.2189,83.228,83.1283,83.1283,2200.0
2015-03-13 14:10:00,91.67,91.67,91.56,91.67,4200.0,83.0739,83.0739,82.9743,83.0739,4200.0
2015-03-13 14:15:00,91.68,91.71,91.66,91.69,1900.0,83.083,83.1102,83.0649,83.0921,1900.0
2015-03-13 14:20:00,91.69,91.7,91.62,91.62,3300.0,83.0921,83.1011,83.0286,83.0286,3300.0
2015-03-13 14:25:00,91.68,91.73,91.68,91.7,3000.0,83.083,83.1283,83.083,83.1011,3000.0
2015-03-13 14:30:00,91.7,91.72,91.68,91.72,2600.0,83.1011,83.1193,83.083,83.1193,2600.0
2015-03-13 14:35:00,91.72,91.72,91.59,91.59,2100.0,83.1193,83.1193,83.0014,83.0014,2100.0
2015-03-13 14:40:00,91.58,91.58,91.45,91.45,3800.0,82.9924,82.9924,82.8746,82.8746,3800.0
2015-03-13 14:45:00,91.5,91.6,91.49,91.56,4800.0,82.9199,83.0105,82.9108,82.9743,4800.0
2015-03-13 14:50:00,91.57,91.63,91.56,91.59,3600.0,82.9833,83.0377,82.9743,83.0014,3600.0
2015-03-13 14:55:00,91.54,91.6,91.51,91.57,3600.0,82.9561,83.0105,82.9289,82.9833,3600.0
2015-03-13 15:00:00,91.62,91.65,91.6,91.61,3100.0,83.0286,83.0558,83.0105,83.0196,3100.0
2015-03-13 15:05:00,91.63,91.63,91.6,91.6,2100.0,83.0377,83.0377,83.0105,83.0105,2100.0
2015-03-13 15:10:00,91.63,91.65,91.54,91.59,4100.0,83.0377,83.0558,82.9561,83.0014,4100.0
2015-03-13 15:15:00,91.61,91.66,91.52,91.52,7600.0,83.0196,83.0649,82.938,82.938,7600.0
2015-03-13 15:20:00,91.52,91.62,91.5,91.6,6000.0,82.938,83.0286,82.9199,83.0105,6000.0
2015-03-13 15:25:00,91.6,91.66,91.57,91.66,5400.0,83.0105,83.0649,82.9833,83.0649,5400.0
2015-03-13 15:30:00,91.69,91.69,91.55,91.55,4000.0,83.0921,83.0921,82.9652,82.9652,4000.0
2015-03-13 15:35:00,91.56,91.66,91.55,91.66,7200.0,82.9743,83.0649,82.9652,83.0649,7200.0
2015-03-13 15:40:00,91.65,91.78,91.65,91.69,6700.0,83.0558,83.1736,83.0558,83.0921,6700.0
2015-03-13 15:45:00,91.71,91.77,91.7,91.74,9300.0,83.1102,83.1646,83.1011,83.1374,9300.0
2015-03-13 15:50:00,91.72,91.82,91.71,91.77,16800.0,83.1193,83.2099,83.1102,83.1646,16800.0
2015-03-13 15:55:00,91.79,91.81,91.64,91.66,39600.0,83.1827,83.2008,83.0468,83.0649,39600.0
2015-03-16 09:30:00,92.09,92.61,92.01,92.44,13100.0,83.4546,83.9258,83.3821,83.7717,13100.0
2015-03-16 09:35:00,92.46,92.65,92.23,92.36,2200.0,83.7899,83.962,83.5814,83.6992,2200.0
2015-03-16 09:40:00,92.44,92.55,92.43,92.5,2500.0,83.7717,83.8714,83.7627,83.8261,2500.0
2015-03-16 09:45:00,92.44,92.51,92.42,92.5,4700.0,83.7717,83.8352,83.7536,83.8261,4700.0
2015-03-16 09:50:00,92.5,92.53,92.45,92.52,4800.0,83.8261,83.8533,83.7808,83.8442,4800.0
2015-03-16 09:55:00,92.5,92.52,92.31,92.5,15400.0,83.8261,83.8442,83.6539,83.8261,15400.0
2015-03-16 10:00:00,92.5,92.52,92.44,92.45,8000.0,83.8261,83.8442,83.7717,83.7808,8000.0
2015-03-16 10:05:00,92.48,92.51,92.45,92.46,2500.0,83.808,83.8352,83.7808,83.7899,2500.0
2015-03-16 10:10:00,92.49,92.51,92.45,92.45,8400.0,83.8171,83.8352,83.7808,83.7808,8400.0
2015-03-16 10:15:00,92.48,92.51,92.48,92.5,2700.0,83.808,83.8352,83.808,83.8261,2700.0
2015-03-16 10:20:00,92.48,92.51,92.36,92.36,6700.0,83.808,83.8352,83.6992,83.6992,6700.0
2015-03-16 10:25:00,92.31,92.33,92.26,92.26,14400.0,83.6539,83.6721,83.6086,83.6086,14400.0
2015-03-16 10:30:00,92.28,92.29,92.23,92.24,6100.0,83.6267,83.6358,83.5814,83.5905,6100.0
2015-03-16 10:35:00,92.24,92.28,92.21,92.21,7100.0,83.5905,83.6267,83.5633,83.5633,7100.0
2015-03-16 10:40:00,92.24,92.24,92.17,92.17,1200.0,83.5905,83.5905,83.5271,83.5271,1200.0
2015-03-16 10:45:00,92.21,92.22,92.17,92.17,1200.0,83.5633,83.5724,83.5271,83.5271,1200.0
2015-03-16 10:50:00,92.17,92.17,92.04,92.04,6100.0,83.5271,83.5271,83.4092,83.4092,6100.0
2015-03-16 10:55:00,92.06,92.08,92.03,92.07,4300.0,83.4274,83.4455,83.4002,83.4364,4300.0
2015-03-16 11:00:00,92.08,92.09,92.05,92.05,5100.0,83.4455,83.4546,83.4183,83.4183,5100.0
2015-03-16 11:05:00,92.07,92.1,92.07,92.1,3100.0,83.4364,83.4636,83.4364,83.4636,3100.0
2015-03-16 11:10:00,92.1,92.13,92.05,92.05,4700.0,83.4636,83.4908,83.4183,83.4183,4700.0
2015-03-16 11:15:00,92.06,92.06,92.03,92.04,2600.0,83.4274,83.4274,83.4002,83.4092,2600.0
2015-03-16 11:20:00,92.05,92.14,92.05,92.13,4100.0,83.4183,83.4999,83.4183,83.4908,4100.0
2015-03-16 11:25:00,92.14,92.16,92.1,92.13,6500.0,83.4999,83.518,83.4636,83.4908,6500.0
2015-03-16 11:30:00,92.12,92.19,92.11,92.19,5700.0,83.4817,83.5452,83.4727,83.5452,5700.0
2015-03-16 11:35:00,92.19,92.21,92.08,92.09,11600.0,83.5452,83.5633,83.4455,83.4546,11600.0
2015-03-16 11:40:00,92.09,92.09,92.06,92.07,3400.0,83.4546,83.4546,83.4274,83.4364,3400.0
2015-03-16 11:45:00,92.09,92.12,92.08,92.12,1900.0,83.4546,83.4817,83.4455,83.4817,1900.0
2015-03-16 11:50:00,92.11,92.13,92.09,92.09,4500.0,83.4727,83.4908,83.4546,83.4546,4500.0
2015-03-16 11:55:00,92.11,92.11,92.09,92.1,1500.0,83.4727,83.4727,83.4546,83.4636,1500.0
2015-03-16 12:00:00,92.12,92.14,92.1,92.14,1800.0,83.4817,83.4999,83.4636,83.4999,1800.0
2015-03-16 12:05:00,92.14,92.2,92.13,92.19,11200.0,83.4999,83.5542,83.4908,83.5452,11200.0
2015-03-16 12:10:00,92.2,92.21,92.07,92.11,26900.0,83.5542,83.5633,83.4364,83.4727,26900.0
2015-03-16 12:15:00,92.11,92.13,92.1,92.1,1500.0,83.4727,83.4908,83.4636,83.4636,1500.0
2015-03-16 12:20:00,92.12,92.12,92.09,92.1,1000.0,83.4817,83.4817,83.4546,83.4636,1000.0
2015-03-16 12:25:00,92.09,92.14,92.09,92.14,1900.0,83.4546,83.4999,83.4546,83.4999,1900.0
2015-03-16 12:30:00,92.15,92.16,92.14,92.16,1300.0,83.5089,83.518,83.4999,83.518,1300.0
2015-03-16 12:35:00,92.16,92.2,92.14,92.15,2400.0,83.518,83.5542,83.4999,83.5089,2400.0
2015-03-16 12:40:00,92.17,92.22,92.17,92.19,2700.0,83.5271,83.5724,83.5271,83.5452,2700.0
2015-03-16 12:45:00,92.19,92.21,92.17,92.17,8600.0,83.5452,83.5633,83.5271,83.5271,8600.0
2015-03-16 12:50:00,92.18,92.21,92.18,92.21,5000.0,83.5361,83.5633,83.5361,83.5633,5000.0
2015-03-16 12:55:00,92.2,92.2,92.15,92.17,900.0,83.5542,83.5542,83.5089,83.5271,900.0
2015-03-16 13:00:00,92.13,92.14,92.07,92.11,1000.0,83.4908,83.4999,83.4364,83.4727,1000.0
2015-03-16 13:05:00,92.09,92.11,92.08,92.1,1800.0,83.4546,83.4727,83.4455,83.4636,1800.0
2015-03-16 13:10:00,92.1,92.16,92.1,92.16,3200.0,83.4636,83.518,83.4636,83.518,3200.0
2015-03-16 13:15:00,92.18,92.18,92.14,92.16,2700.0,83.5361,83.5361,83.4999,83.518,2700.0
2015-03-16 13:20:00,92.16,92.17,92.14,92.14,3200.0,83.518,83.5271,83.4999,83.4999,3200.0
2015-03-16 13:25:00,92.14,92.19,92.13,92.18,9100.0,83.4999,83.5452,83.4908,83.5361,9100.0
2015-03-16 13:30:00,92.16,92.17,92.13,92.15,3900.0,83.518,83.5271,83.4908,83.5089,3900.0
2015-03-16 13:35:00,92.15,92.2,92.13,92.19,4800.0,83.5089,83.5542,83.4908,83.5452,4800.0
2015-03-16 13:40:00,92.18,92.18,92.13,92.17,3900.0,83.5361,83.5361,83.4908,83.5271,3900.0
2015-03-16 13:45:00,92.17,92.2,92.17,92.19,1200.0,83.5271,83.5542,83.5271,83.5452,1200.0
2015-03-16 13:50:00,92.19,92.2,92.18,92.18,3500.0,83.5452,83.5542,83.5361,83.5361,3500.0
2015-03-16 13:55:00,92.19,92.21,92.16,92.19,4000.0,83.5452,83.5633,83.518,83.5452,4000.0
2015-03-16 14:00:00,92.2,92.21,92.16,92.17,5300.0,83.5542,83.5633,83.518,83.5271,5300.0
2015-03-16 14:05:00,92.17,92.2,92.15,92.19,2300.0,83.5271,83.5542,83.5089,83.5452,2300.0
2015-03-16 14:10:00,92.19,92.19,92.15,92.18,3700.0,83.5452,83.5452,83.5089,83.5361,3700.0
2015-03-16 14:15:00,92.15,92.2,92.15,92.19,3200.0,83.5089,83.5542,83.5089,83.5452,3200.0
2015-03-16 14:20:00,92.19,92.23,92.18,92.19,7300.0,83.5452,83.5814,83.5361,83.5452,7300.0
2015-03-16 14:25:00,92.18,92.21,92.18,92.18,2300.0,83.5361,83.5633,83.5361,83.5361,2300.0
2015-03-16 14:30:00,92.18,92.2,92.18,92.19,3100.0,83.5361,83.5542,83.5361,83.5452,3100.0
2015-03-16 14:35:00,92.19,92.19,92.16,92.17,2000.0,83.5452,83.5452,83.518,83.5271,2000.0
2015-03-16 14:40:00,92.17,92.2,92.17,92.19,5100.0,83.5271,83.5542,83.5271,83.5452,5100.0
2015-03-16 14:45:00,92.2,92.21,92.14,92.14,7700.0,83.5542,83.5633,83.4999,83.4999,7700.0
2015-03-16 14:50:00,92.17,92.17,92.12,92.12,2500.0,83.5271,83.5271,83.4817,83.4817,2500.0
2015-03-16 14:55:00,92.12,92.17,92.12,92.16,5600.0,83.4817,83.5271,83.4817,83.518,5600.0
2015-03-16 15:00:00,92.16,92.18,92.14,92.15,6800.0,83.518,83.5361,83.4999,83.5089,6800.0
2015-03-16 15:05:00,92.15,92.16,92.13,92.15,7800.0,83.5089,83.518,83.4908,83.5089,7800.0
2015-03-16 15:10:00,92.15,92.21,92.13,92.19,4400.0,83.5089,83.5633,83.4908,83.5452,4400.0
2015-03-16 15:15:00,92.2,92.2,92.14,92.16,5400.0,83.5542,83.5542,83.4999,83.518,5400.0
2015-03-16 15:20:00,92.15,92.16,92.13,92.14,7900.0,83.5089,83.518,83.4908,83.4999,7900.0
2015-03-16 15:25:00,92.15,92.17,92.13,92.15,8500.0,83.5089,83.5271,83.4908,83.5089,8500.0
2015-03-16 15:30:00,92.15,92.17,92.14,92.14,13900.0,83.5089,83.5271,83.4999,83.4999,13900.0
2015-03-16 15:35:00,92.12,92.13,92.08,92.09,10600.0,83.4817,83.4908,83.4455,83.4546,10600.0
2015-03-16 15:40:00,92.1,92.14,92.1,92.13,9400.0,83.4636,83.4999,83.4636,83.4908,9400.0
2015-03-16 15:45:00,92.13,92.2,92.13,92.17,14400.0,83.4908,83.5542,83.4908,83.5271,14400.0
2015-03-16 15:50:00,92.18,92.19,92.14,92.18,12100.0,83.5361,83.5452,83.4999,83.5361,12100.0
2015-03-16 15:55:00,92.17,92.2,92.15,92.17,36500.0,83.5271,83.5542,83.5089,83.5271,36500.0
2015-03-17 09:30:00,91.99,92.13,91.46,91.72,4100.0,83.3639,83.4908,82.8836,83.1193,4100.0
2015-03-17 09:35:00,92.05,92.05,91.91,91.92,600.0,83.4183,83.4183,83.2914,83.3005,600.0
2015-03-17 09:40:00,91.94,92.0,91.91,92.0,9000.0,83.3186,83.373,83.2914,83.373,9000.0
2015-03-17 09:45:00,91.9,92.08,91.9,92.0,6600.0,83.2824,83.4455,83.2824,83.373,6600.0
2015-03-17 09:50:00,91.99,92.0,91.75,91.78,7100.0,83.3639,83.373,83.1464,83.1736,7100.0
2015-03-17 09:55:00,91.75,91.85,91.7,91.79,3700.0,83.1464,83.2371,83.1011,83.1827,3700.0
2015-03-17 10:00:00,91.97,92.04,91.97,92.02,500.0,83.3458,83.4092,83.3458,83.3911,500.0
2015-03-17 10:05:00,92.02,92.03,91.92,91.92,4200.0,83.3911,83.4002,83.3005,83.3005,4200.0
2015-03-17 10:10:00,91.84,91.99,91.82,91.99,2700.0,83.228,83.3639,83.2099,83.3639,2700.0
2015-03-17 10:15:00,91.99,92.0,91.89,91.97,4700.0,83.3639,83.373,83.2733,83.3458,4700.0
2015-03-17 10:20:00,91.96,92.01,91.96,92.01,2800.0,83.3368,83.3821,83.3368,83.3821,2800.0
2015-03-17 10:25:00,91.98,92.06,91.97,92.04,5800.0,83.3549,83.4274,83.3458,83.4092,5800.0
2015-03-17 10:30:00,92.04,92.12,92.0,92.06,4900.0,83.4092,83.4817,83.373,83.4274,4900.0
2015-03-17 10:35:00,92.06,92.06,91.96,92.0,3800.0,83.4274,83.4274,83.3368,83.373,3800.0
2015-03-17 10:40:00,92.03,92.03,91.97,92.0,2200.0,83.4002,83.4002,83.3458,83.373,2200.0
2015-03-17 10:45:00,91.97,92.0,91.88,91.95,5900.0,83.3458,83.373,83.2643,83.3277,5900.0
2015-03-17 10:50:00,91.9,92.03,91.83,92.03,3900.0,83.2824,83.4002,83.2189,83.4002,3900.0
2015-03-17 10:55:00,92.0,92.01,91.91,91.95,8700.0,83.373,83.3821,83.2914,83.3277,8700.0
2015-03-17 11:00:00,91.88,91.89,91.78,91.85,2600.0,83.2643,83.2733,83.1736,83.2371,2600.0
2015-03-17 11:05:00,91.86,91.89,91.72,91.82,4300.0,83.2461,83.2733,83.1193,83.2099,4300.0
2015-03-17 11:10:00,91.8,91.9,91.78,91.8,3900.0,83.1918,83.2824,83.1736,83.1918,3900.0
2015-03-17 11:15:00,91.83,91.83,91.66,91.67,8600.0,83.2189,83.2189,83.0649,83.0739,8600.0
2015-03-17 11:20:00,91.68,91.8,91.68,91.76,2400.0,83.083,83.1918,83.083,83.1555,2400.0
2015-03-17 11:25:00,91.71,91.83,91.71,91.78,3100.0,83.1102,83.2189,83.1102,83.1736,3100.0
2015-03-17 11:30:00,91.84,91.89,91.79,91.8,9900.0,83.228,83.2733,83.1827,83.1918,9900.0
2015-03-17 11:35:00,91.8,91.94,91.8,91.89,8900.0,83.1918,83.3186,83.1918,83.2733,8900.0
2015-03-17 11:40:00,91.88,91.98,91.87,91.94,2300.0,83.2643,83.3549,83.2552,83.3186,2300.0
2015-03-17 11:45:00,91.96,91.99,91.93,91.96,3700.0,83.3368,83.3639,83.3096,83.3368,3700.0
2015-03-17 11:50:00,91.94,91.98,91.88,91.98,2600.0,83.3186,83.3549,83.2643,83.3549,2600.0
2015-03-17 11:55:00,91.97,92.04,91.96,92.0,4000.0,83.3458,83.4092,83.3368,83.373,4000.0
2015-03-17 12:00:00,92.0,92.03,91.95,91.97,2600.0,83.373,83.4002,83.3277,83.3458,2600.0
2015-03-17 12:05:00,91.98,92.03,91.97,92.0,2500.0,83.3549,83.4002,83.3458,83.373,2500.0
2015-03-17 12:10:00,91.98,92.02,91.98,92.0,1000.0,83.3549,83.3911,83.3549,83.373,1000.0
2015-03-17 12:15:00,91.98,92.01,91.98,92.01,1100.0,83.3549,83.3821,83.3549,83.3821,1100.0
2015-03-17 12:20:00,92.0,92.02,91.98,92.02,1800.0,83.373,83.3911,83.3549,83.3911,1800.0
2015-03-17 12:25:00,91.98,92.01,91.97,92.01,1700.0,83.3549,83.3821,83.3458,83.3821,1700.0
2015-03-17 12:30:00,91.96,92.0,91.94,91.99,2300.0,83.3368,83.373,83.3186,83.3639,2300.0
2015-03-17 12:35:00,91.95,91.99,91.92,91.99,2500.0,83.3277,83.3639,83.3005,83.3639,2500.0
2015-03-17 12:40:00,92.0,92.01,91.93,91.95,7300.0,83.373,83.3821,83.3096,83.3277,7300.0
2015-03-17 12:45:00,91.94,91.96,91.86,91.86,3600.0,83.3186,83.3368,83.2461,83.2461,3600.0
2015-03-17 12:50:00,91.86,91.88,91.82,91.82,2100.0,83.2461,83.2643,83.2099,83.2099,2100.0
2015-03-17 12:55:00,91.82,91.86,91.78,91.82,4100.0,83.2099,83.2461,83.1736,83.2099,4100.0
2015-03-17 13:00:00,91.82,91.84,91.78,91.8,2700.0,83.2099,83.228,83.1736,83.1918,2700.0
2015-03-17 13:05:00,91.8,91.87,91.78,91.85,5000.0,83.1918,83.2552,83.1736,83.2371,5000.0
2015-03-17 13:10:00,91.86,91.86,91.74,91.79,16900.0,83.2461,83.2461,83.1374,83.1827,16900.0
2015-03-17 13:15:00,91.79,91.8,91.69,91.73,4700.0,83.1827,83.1918,83.0921,83.1283,4700.0
2015-03-17 13:20:00,91.7,91.76,91.7,91.76,3600.0,83.1011,83.1555,83.1011,83.1555,3600.0
2015-03-17 13:25:00,91.77,91.82,91.72,91.81,4900.0,83.1646,83.2099,83.1193,83.2008,4900.0
2015-03-17 13:30:00,91.78,91.84,91.78,91.78,5800.0,83.1736,83.228,83.1736,83.1736,5800.0
2015-03-17 13:35:00,91.75,91.8,91.73,91.78,3200.0,83.1464,83.1918,83.1283,83.1736,3200.0
2015-03-17 13:40:00,91.77,91.79,91.75,91.78,3100.0,83.1646,83.1827,83.1464,83.1736,3100.0
2015-03-17 13:45:00,91.78,91.78,91.7,91.7,3700.0,83.1736,83.1736,83.1011,83.1011,3700.0
2015-03-17 13:50:00,91.73,91.77,91.72,91.77,3600.0,83.1283,83.1646,83.1193,83.1646,3600.0
2015-03-17 13:55:00,91.77,91.82,91.75,91.81,4600.0,83.1646,83.2099,83.1464,83.2008,4600.0
2015-03-17 14:00:00,91.83,91.85,91.8,91.82,3800.0,83.2189,83.2371,83.1918,83.2099,3800.0
2015-03-17 14:05:00,91.8,91.83,91.74,91.76,5100.0,83.1918,83.2189,83.1374,83.1555,5100.0
2015-03-17 14:10:00,91.77,91.78,91.73,91.78,6600.0,83.1646,83.1736,83.1283,83.1736,6600.0
2015-03-17 14:15:00,91.79,91.85,91.74,91.83,27000.0,83.1827,83.2371,83.1374,83.2189,27000.0
2015-03-17 14:20:00,91.86,91.86,91.81,91.86,2000.0,83.2461,83.2461,83.2008,83.2461,2000.0
2015-03-17 14:25:00,91.82,91.9,91.8,91.87,4600.0,83.2099,83.2824,83.1918,83.2552,4600.0
2015-03-17 14:30:00,91.88,91.91,91.86,91.89,4600.0,83.2643,83.2914,83.2461,83.2733,4600.0
2015-03-17 14:35:00,91.89,92.0,91.89,92.0,3300.0,83.2733,83.373,83.2733,83.373,3300.0
2015-03-17 14:40:00,91.98,92.0,91.94,91.98,4000.0,83.3549,83.373,83.3186,83.3549,4000.0
2015-03-17 14:45:00,91.97,92.0,91.93,91.95,2000.0,83.3458,83.373,83.3096,83.3277,2000.0
2015-03-17 14:50:00,91.96,91.96,91.9,91.95,3500.0,83.3368,83.3368,83.2824,83.3277,3500.0
2015-03-17 14:55:00,91.97,92.0,91.93,91.93,6900.0,83.3458,83.373,83.3096,83.3096,6900.0
2015-03-17 15:00:00,91.94,92.01,91.93,91.96,6900.0,83.3186,83.3821,83.3096,83.3368,6900.0
2015-03-17 15:05:00,91.99,92.0,91.97,91.97,3600.0,83.3639,83.373,83.3458,83.3458,3600.0
2015-03-17 15:10:00,92.0,92.02,91.94,91.94,19100.0,83.373,83.3911,83.3186,83.3186,19100.0
2015-03-17 15:15:00,91.96,92.0,91.94,91.98,6400.0,83.3368,83.373,83.3186,83.3549,6400.0
2015-03-17 15:20:00,91.99,92.01,91.96,92.0,12500.0,83.3639,83.3821,83.3368,83.373,12500.0
2015-03-17 15:25:00,91.99,92.02,91.97,92.0,5500.0,83.3639,83.3911,83.3458,83.373,5500.0
2015-03-17 15:30:00,92.0,92.11,92.0,92.08,3900.0,83.373,83.4727,83.373,83.4455,3900.0
2015-03-17 15:35:00,92.09,92.15,92.07,92.11,11500.0,83.4546,83.5089,83.4364,83.4727,11500.0
2015-03-17 15:40:00,92.11,92.13,92.08,92.11,6500.0,83.4727,83.4908,83.4455,83.4727,6500.0
2015-03-17 15:45:00,92.12,92.17,92.1,92.14,11000.0,83.4817,83.5271,83.4636,83.4999,11000.0
2015-03-17 15:50:00,92.16,92.16,92.08,92.1,15100.0,83.518,83.518,83.4455,83.4636,15100.0
2015-03-17 15:55:00,92.11,92.11,91.92,91.97,19600.0,83.4727,83.4727,83.3005,83.3458,19600.0
2015-03-18 09:30:00,91.94,92.08,91.78,92.05,8800.0,83.3186,83.4455,83.1736,83.4183,8800.0
2015-03-18 09:35:00,92.06,92.18,91.52,91.74,3500.0,83.4274,83.5361,82.938,83.1374,3500.0
2015-03-18 09:40:00,91.72,91.73,91.63,91.63,1100.0,83.1193,83.1283,83.0377,83.0377,1100.0
2015-03-18 09:45:00,91.63,91.78,91.62,91.78,1000.0,83.0377,83.1736,83.0286,83.1736,1000.0
2015-03-18 09:50:00,91.83,91.94,91.83,91.94,300.0,83.2189,83.3186,83.2189,83.3186,300.0
2015-03-18 09:55:00,92.0,92.0,91.6,91.64,3900.0,83.373,83.373,83.0105,83.0468,3900.0
2015-03-18 10:00:00,91.69,91.7,91.47,91.5,14800.0,83.0921,83.1011,82.8927,82.9199,14800.0
2015-03-18 10:05:00,91.54,91.68,91.51,91.52,4800.0,82.9561,83.083,82.9289,82.938,4800.0
2015-03-18 10:10:00,91.49,91.61,91.48,91.48,4100.0,82.9108,83.0196,82.9018,82.9018,4100.0
2015-03-18 10:15:00,91.46,91.5,91.45,91.47,5000.0,82.8836,82.9199,82.8746,82.8927,5000.0
2015-03-18 10:20:00,91.49,91.54,91.48,91.5,2900.0,82.9108,82.9561,82.9018,82.9199,2900.0
2015-03-18 10:25:00,91.51,91.59,91.51,91.55,2800.0,82.9289,83.0014,82.9289,82.9652,2800.0
2015-03-18 10:30:00,91.48,91.56,91.48,91.53,4900.0,82.9018,82.9743,82.9018,82.9471,4900.0
2015-03-18 10:35:00,91.55,91.63,91.53,91.58,2500.0,82.9652,83.0377,82.9471,82.9924,2500.0
2015-03-18 10:40:00,91.58,91.69,91.58,91.66,4300.0,82.9924,83.0921,82.9924,83.0649,4300.0
2015-03-18 10:45:00,91.66,91.71,91.64,91.66,4100.0,83.0649,83.1102,83.0468,83.0649,4100.0
2015-03-18 10:50:00,91.65,91.69,91.65,91.67,2600.0,83.0558,83.0921,83.0558,83.0739,2600.0
2015-03-18 10:55:00,91.67,91.68,91.6,91.63,4900.0,83.0739,83.083,83.0105,83.0377,4900.0
2015-03-18 11:00:00,91.65,91.67,91.6,91.63,2300.0,83.0558,83.0739,83.0105,83.0377,2300.0
2015-03-18 11:05:00,91.63,91.66,91.56,91.57,17600.0,83.0377,83.0649,82.9743,82.9833,17600.0
2015-03-18 11:10:00,91.55,91.55,91.46,91.46,1200.0,82.9652,82.9652,82.8836,82.8836,1200.0
2015-03-18 11:15:00,91.45,91.49,91.43,91.49,1800.0,82.8746,82.9108,82.8565,82.9108,1800.0
2015-03-18 11:20:00,91.46,91.49,91.43,91.48,1500.0,82.8836,82.9108,82.8565,82.9018,1500.0
2015-03-18 11:25:00,91.49,91.52,91.47,91.47,2300.0,82.9108,82.938,82.8927,82.8927,2300.0
2015-03-18 11:30:00,91.42,91.45,91.32,91.36,6200.0,82.8474,82.8746,82.7568,82.793,6200.0
2015-03-18 11:35:00,91.38,91.38,91.36,91.36,300.0,82.8111,82.8111,82.793,82.793,300.0
2015-03-18 11:40:00,91.37,91.42,91.36,91.42,1100.0,82.8021,82.8474,82.793,82.8474,1100.0
2015-03-18 11:45:00,91.39,91.39,91.32,91.32,1900.0,82.8202,82.8202,82.7568,82.7568,1900.0
2015-03-18 11:50:00,91.36,91.41,91.34,91.34,1400.0,82.793,82.8383,82.7749,82.7749,1400.0
2015-03-18 11:55:00,91.38,91.46,91.38,91.42,1800.0,82.8111,82.8836,82.8111,82.8474,1800.0
2015-03-18 12:00:00,91.41,91.46,91.4,91.46,600.0,82.8383,82.8836,82.8293,82.8836,600.0
2015-03-18 12:05:00,91.48,91.52,91.45,91.49,1900.0,82.9018,82.938,82.8746,82.9108,1900.0
2015-03-18 12:10:00,91.52,91.53,91.46,91.53,2200.0,82.938,82.9471,82.8836,82.9471,2200.0
2015-03-18 12:15:00,91.53,91.57,91.51,91.57,1200.0,82.9471,82.9833,82.9289,82.9833,1200.0
2015-03-18 12:20:00,91.54,91.55,91.49,91.55,2300.0,82.9561,82.9652,82.9108,82.9652,2300.0
2015-03-18 12:25:00,91.59,91.59,91.59,91.59,100.0,83.0014,83.0014,83.0014,83.0014,100.0
2015-03-18 12:30:00,91.59,91.61,91.59,91.61,800.0,83.0014,83.0196,83.0014,83.0196,800.0
2015-03-18 12:35:00,91.61,91.65,91.6,91.63,1200.0,83.0196,83.0558,83.0105,83.0377,1200.0
2015-03-18 12:40:00,91.63,91.65,91.6,91.6,3100.0,83.0377,83.0558,83.0105,83.0105,3100.0
2015-03-18 12:45:00,91.6,91.6,91.46,91.46,2600.0,83.0105,83.0105,82.8836,82.8836,2600.0
2015-03-18 12:50:00,91.46,91.46,91.46,91.46,0.0,82.8836,82.8836,82.8836,82.8836,0.0
2015-03-18 12:55:00,91.43,91.45,91.43,91.43,700.0,82.8565,82.8746,82.8565,82.8565,700.0
2015-03-18 13:00:00,91.39,91.45,91.37,91.38,2400.0,82.8202,82.8746,82.8021,82.8111,2400.0
2015-03-18 13:05:00,91.36,91.36,91.32,91.32,800.0,82.793,82.793,82.7568,82.7568,800.0
2015-03-18 13:10:00,91.37,91.42,91.35,91.41,1300.0,82.8021,82.8474,82.784,82.8383,1300.0
2015-03-18 13:15:00,91.41,91.43,91.37,91.43,1700.0,82.8383,82.8565,82.8021,82.8565,1700.0
2015-03-18 13:20:00,91.43,91.44,91.38,91.38,1500.0,82.8565,82.8655,82.8111,82.8111,1500.0
2015-03-18 13:25:00,91.39,91.43,91.39,91.4,3200.0,82.8202,82.8565,82.8202,82.8293,3200.0
2015-03-18 13:30:00,91.39,91.42,91.38,91.42,3600.0,82.8202,82.8474,82.8111,82.8474,3600.0
2015-03-18 13:35:00,91.39,91.42,91.32,91.32,1900.0,82.8202,82.8474,82.7568,82.7568,1900.0
2015-03-18 13:40:00,91.31,91.35,91.31,91.34,1700.0,82.7477,82.784,82.7477,82.7749,1700.0
2015-03-18 13:45:00,91.34,91.37,91.29,91.37,2100.0,82.7749,82.8021,82.7296,82.8021,2100.0
2015-03-18 13:50:00,91.4,91.49,91.4,91.49,2300.0,82.8293,82.9108,82.8293,82.9108,2300.0
2015-03-18 13:55:00,91.46,91.66,91.45,91.59,11000.0,82.8836,83.0649,82.8746,83.0014,11000.0
2015-03-18 14:00:00,91.64,92.51,91.59,92.3,19400.0,83.0468,83.8352,83.0014,83.6449,19400.0
2015-03-18 14:05:00,92.2,92.46,92.17,92.46,8200.0,83.5542,83.7899,83.5271,83.7899,8200.0
2015-03-18 14:10:00,92.42,92.58,92.38,92.52,9200.0,83.7536,83.8986,83.7174,83.8442,9200.0
2015-03-18 14:15:00,92.66,92.67,92.56,92.59,3900.0,83.9711,83.9802,83.8805,83.9077,3900.0
2015-03-18 14:20:00,92.58,92.6,92.5,92.52,2400.0,83.8986,83.9167,83.8261,83.8442,2400.0
2015-03-18 14:25:00,92.56,92.56,92.42,92.56,4800.0,83.8805,83.8805,83.7536,83.8805,4800.0
2015-03-18 14:30:00,92.56,92.76,92.56,92.76,5000.0,83.8805,84.0617,83.8805,84.0617,5000.0
2015-03-18 14:35:00,92.72,92.73,92.61,92.61,7100.0,84.0255,84.0345,83.9258,83.9258,7100.0
2015-03-18 14:40:00,92.64,92.67,92.54,92.6,26100.0,83.953,83.9802,83.8624,83.9167,26100.0
2015-03-18 14:45:00,92.61,92.61,92.5,92.53,2400.0,83.9258,83.9258,83.8261,83.8533,2400.0
2015-03-18 14:50:00,92.52,92.66,92.51,92.61,4600.0,83.8442,83.9711,83.8352,83.9258,4600.0
2015-03-18 14:55:00,92.66,92.69,92.6,92.66,3800.0,83.9711,83.9983,83.9167,83.9711,3800.0
2015-03-18 15:00:00,92.68,92.83,92.61,92.83,6400.0,83.9892,84.1252,83.9258,84.1252,6400.0
2015-03-18 15:05:00,92.82,92.82,92.73,92.75,8100.0,84.1161,84.1161,84.0345,84.0527,8100.0
2015-03-18 15:10:00,92.73,92.88,92.73,92.85,11000.0,84.0345,84.1705,84.0345,84.1433,11000.0
2015-03-18 15:15:00,92.89,92.98,92.88,92.94,9800.0,84.1795,84.2611,84.1705,84.2249,9800.0
2015-03-18 15:20:00,92.93,92.95,92.89,92.89,8100.0,84.2158,84.2339,84.1795,84.1795,8100.0
2015-03-18 15:25:00,92.89,92.89,92.73,92.73,8200.0,84.1795,84.1795,84.0345,84.0345,8200.0
2015-03-18 15:30:00,92.73,92.79,92.67,92.69,9500.0,84.0345,84.0889,83.9802,83.9983,9500.0
2015-03-18 15:35:00,92.68,92.7,92.6,92.65,11000.0,83.9892,84.0074,83.9167,83.962,11000.0
2015-03-18 15:40:00,92.66,92.68,92.6,92.64,11200.0,83.9711,83.9892,83.9167,83.953,11200.0
2015-03-18 15:45:00,92.65,92.65,92.47,92.5,29300.0,83.962,83.962,83.7989,83.8261,29300.0
2015-03-18 15:50:00,92.49,92.55,92.41,92.49,21600.0,83.8171,83.8714,83.7446,83.8171,21600.0
2015-03-18 15:55:00,92.5,92.71,92.48,92.66,60600.0,83.8261,84.0164,83.808,83.9711,60600.0
2015-03-19 09:30:00,92.55,92.55,92.55,92.55,2800.0,83.8714,83.8714,83.8714,83.8714,2800.0
2015-03-19 09:35:00,92.89,93.09,92.86,92.96,3600.0,84.1795,84.3608,84.1524,84.243,3600.0
2015-03-19 09:40:00,92.96,93.06,92.61,92.61,1300.0,84.243,84.3336,83.9258,83.9258,1300.0
2015-03-19 09:45:00,92.62,92.64,92.55,92.56,7700.0,83.9349,83.953,83.8714,83.8805,7700.0
2015-03-19 09:50:00,92.59,92.85,92.59,92.71,3400.0,83.9077,84.1433,83.9077,84.0164,3400.0
2015-03-19 09:55:00,92.73,92.91,92.73,92.76,900.0,84.0345,84.1977,84.0345,84.0617,900.0
2015-03-19 10:00:00,92.84,92.97,92.8,92.97,1500.0,84.1342,84.252,84.098,84.252,1500.0
2015-03-19 10:05:00,92.89,92.92,92.83,92.84,3600.0,84.1795,84.2067,84.1252,84.1342,3600.0
2015-03-19 10:10:00,92.89,92.99,92.83,92.87,5100.0,84.1795,84.2702,84.1252,84.1614,5100.0
2015-03-19 10:15:00,92.87,92.95,92.84,92.84,5100.0,84.1614,84.2339,84.1342,84.1342,5100.0
2015-03-19 10:20:00,92.85,93.04,92.85,92.88,6500.0,84.1433,84.3155,84.1433,84.1705,6500.0
2015-03-19 10:25:00,92.93,93.01,92.9,93.01,1300.0,84.2158,84.2883,84.1886,84.2883,1300.0
2015-03-19 10:30:00,92.99,92.99,92.85,92.94,2300.0,84.2702,84.2702,84.1433,84.2249,2300.0
2015-03-19 10:35:00,92.94,92.95,92.9,92.91,700.0,84.2249,84.2339,84.1886,84.1977,700.0
2015-03-19 10:40:00,92.92,92.93,92.81,92.84,3200.0,84.2067,84.2158,84.107,84.1342,3200.0
2015-03-19 10:45:00,92.81,92.82,92.74,92.74,700.0,84.107,84.1161,84.0436,84.0436,700.0
2015-03-19 10:50:00,92.67,92.69,92.65,92.69,600.0,83.9802,83.9983,83.962,83.9983,600.0
2015-03-19 10:55:00,92.64,92.84,92.62,92.84,20300.0,83.953,84.1342,83.9349,84.1342,20300.0
2015-03-19 11:00:00,92.82,92.83,92.78,92.83,2300.0,84.1161,84.1252,84.0799,84.1252,2300.0
2015-03-19 11:05:00,92.78,92.78,92.67,92.67,2600.0,84.0799,84.0799,83.9802,83.9802,2600.0
2015-03-19 11:10:00,92.69,92.7,92.64,92.64,1600.0,83.9983,84.0074,83.953,83.953,1600.0
2015-03-19 11:15:00,92.62,92.66,92.6,92.6,5500.0,83.9349,83.9711,83.9167,83.9167,5500.0
2015-03-19 11:20:00,92.63,92.63,92.55,92.59,22400.0,83.9439,83.9439,83.8714,83.9077,22400.0
2015-03-19 11:25:00,92.59,92.61,92.55,92.56,9000.0,83.9077,83.9258,83.8714,83.8805,9000.0
2015-03-19 11:30:00,92.57,92.6,92.54,92.55,14000.0,83.8896,83.9167,83.8624,83.8714,14000.0
2015-03-19 11:35:00,92.58,92.62,92.58,92.58,3300.0,83.8986,83.9349,83.8986,83.8986,3300.0
2015-03-19 11:40:00,92.55,92.56,92.43,92.46,7000.0,83.8714,83.8805,83.7627,83.7899,7000.0
2015-03-19 11:45:00,92.47,92.51,92.46,92.49,2100.0,83.7989,83.8352,83.7899,83.8171,2100.0
2015-03-19 11:50:00,92.46,92.47,92.44,92.47,800.0,83.7899,83.7989,83.7717,83.7989,800.0
2015-03-19 11:55:00,92.49,92.53,92.48,92.49,6000.0,83.8171,83.8533,83.808,83.8171,6000.0
2015-03-19 12:00:00,92.48,92.49,92.44,92.45,10700.0,83.808,83.8171,83.7717,83.7808,10700.0
2015-03-19 12:05:00,92.46,92.47,92.46,92.46,2400.0,83.7899,83.7989,83.7899,83.7899,2400.0
2015-03-19 12:10:00,92.44,92.47,92.41,92.44,2700.0,83.7717,83.7989,83.7446,83.7717,2700.0
2015-03-19 12:15:00,92.47,92.48,92.43,92.43,400.0,83.7989,83.808,83.7627,83.7627,400.0
2015-03-19 12:20:00,92.47,92.49,92.43,92.43,600.0,83.7989,83.8171,83.7627,83.7627,600.0
2015-03-19 12:25:00,92.48,92.51,92.46,92.5,1400.0,83.808,83.8352,83.7899,83.8261,1400.0
2015-03-19 12:30:00,92.49,92.49,92.42,92.42,1000.0,83.8171,83.8171,83.7536,83.7536,1000.0
2015-03-19 12:35:00,92.46,92.46,92.39,92.41,3800.0,83.7899,83.7899,83.7264,83.7446,3800.0
2015-03-19 12:40:00,92.38,92.45,92.37,92.45,3000.0,83.7174,83.7808,83.7083,83.7808,3000.0
2015-03-19 12:45:00,92.44,92.51,92.44,92.51,1100.0,83.7717,83.8352,83.7717,83.8352,1100.0
2015-03-19 12:50:00,92.49,92.49,92.48,92.48,700.0,83.8171,83.8171,83.808,83.808,700.0
2015-03-19 12:55:00,92.52,92.58,92.52,92.58,1800.0,83.8442,83.8986,83.8442,83.8986,1800.0
2015-03-19 13:00:00,92.56,92.6,92.55,92.6,900.0,83.8805,83.9167,83.8714,83.9167,900.0
2015-03-19 13:05:00,92.62,92.63,92.6,92.63,2000.0,83.9349,83.9439,83.9167,83.9439,2000.0
2015-03-19 13:10:00,92.62,92.67,92.62,92.66,1500.0,83.9349,83.9802,83.9349,83.9711,1500.0
2015-03-19 13:15:00,92.67,92.76,92.67,92.76,600.0,83.9802,84.0617,83.9802,84.0617,600.0
2015-03-19 13:20:00,92.78,92.83,92.78,92.83,1100.0,84.0799,84.1252,84.0799,84.1252,1100.0
2015-03-19 13:25:00,92.84,92.88,92.81,92.86,3700.0,84.1342,84.1705,84.107,84.1524,3700.0
2015-03-19 13:30:00,92.84,92.84,92.8,92.8,1700.0,84.1342,84.1342,84.098,84.098,1700.0
2015-03-19 13:35:00,92.82,92.82,92.81,92.81,700.0,84.1161,84.1161,84.107,84.107,700.0
2015-03-19 13:40:00,92.8,92.82,92.77,92.82,5300.0,84.098,84.1161,84.0708,84.1161,5300.0
2015-03-19 13:45:00,92.84,92.84,92.79,92.8,1600.0,84.1342,84.1342,84.0889,84.098,1600.0
2015-03-19 13:50:00,92.8,92.82,92.78,92.82,1500.0,84.098,84.1161,84.0799,84.1161,1500.0
2015-03-19 13:55:00,92.8,92.83,92.77,92.83,3000.0,84.098,84.1252,84.0708,84.1252,3000.0
2015-03-19 14:00:00,92.81,92.86,92.81,92.84,1800.0,84.107,84.1524,84.107,84.1342,1800.0
2015-03-19 14:05:00,92.88,92.94,92.87,92.94,1800.0,84.1705,84.2249,84.1614,84.2249,1800.0
2015-03-19 14:10:00,92.95,92.99,92.88,92.88,2600.0,84.2339,84.2702,84.1705,84.1705,2600.0
2015-03-19 14:15:00,92.89,92.89,92.85,92.85,600.0,84.1795,84.1795,84.1433,84.1433,600.0
2015-03-19 14:20:00,92.84,92.85,92.81,92.81,1800.0,84.1342,84.1433,84.107,84.107,1800.0
2015-03-19 14:25:00,92.81,92.87,92.81,92.86,1800.0,84.107,84.1614,84.107,84.1524,1800.0
2015-03-19 14:30:00,92.9,92.91,92.88,92.88,1100.0,84.1886,84.1977,84.1705,84.1705,1100.0
2015-03-19 14:35:00,92.84,92.9,92.83,92.9,2000.0,84.1342,84.1886,84.1252,84.1886,2000.0
2015-03-19 14:40:00,92.9,92.94,92.88,92.94,2800.0,84.1886,84.2249,84.1705,84.2249,2800.0
2015-03-19 14:45:00,92.93,92.97,92.93,92.94,1100.0,84.2158,84.252,84.2158,84.2249,1100.0
2015-03-19 14:50:00,92.98,92.99,92.94,92.94,1700.0,84.2611,84.2702,84.2249,84.2249,1700.0
2015-03-19 14:55:00,92.95,92.99,92.91,92.99,3100.0,84.2339,84.2702,84.1977,84.2702,3100.0
2015-03-19 15:00:00,92.99,93.02,92.97,93.01,1100.0,84.2702,84.2974,84.252,84.2883,1100.0
2015-03-19 15:05:00,93.01,93.04,92.94,92.94,3900.0,84.2883,84.3155,84.2249,84.2249,3900.0
2015-03-19 15:10:00,92.93,92.93,92.87,92.87,3900.0,84.2158,84.2158,84.1614,84.1614,3900.0
2015-03-19 15:15:00,92.88,92.89,92.86,92.86,2400.0,84.1705,84.1795,84.1524,84.1524,2400.0
2015-03-19 15:20:00,92.86,92.89,92.82,92.86,8200.0,84.1524,84.1795,84.1161,84.1524,8200.0
2015-03-19 15:25:00,92.83,92.9,92.83,92.87,3800.0,84.1252,84.1886,84.1252,84.1614,3800.0
2015-03-19 15:30:00,92.87,92.94,92.84,92.94,39800.0,84.1614,84.2249,84.1342,84.2249,39800.0
2015-03-19 15:35:00,92.94,92.97,92.92,92.96,3100.0,84.2249,84.252,84.2067,84.243,3100.0
2015-03-19 15:40:00,92.93,92.94,92.84,92.84,6400.0,84.2158,84.2249,84.1342,84.1342,6400.0
2015-03-19 15:45:00,92.81,92.88,92.78,92.82,14800.0,84.107,84.1705,84.0799,84.1161,14800.0
2015-03-19 15:50:00,92.8,92.85,92.8,92.84,8700.0,84.098,84.1433,84.098,84.1342,8700.0
2015-03-19 15:55:00,92.83,92.85,92.79,92.8,41600.0,84.1252,84.1433,84.0889,84.098,41600.0
2015-03-20 09:30:00,93.0,93.32,93.0,93.31,116900.0,84.2792,84.5692,84.2792,84.5602,116900.0
2015-03-20 09:35:00,93.2,93.27,92.89,93.12,10800.0,84.4605,84.5239,84.1795,84.388,10800.0
2015-03-20 09:40:00,93.12,93.15,92.86,93.03,5400.0,84.388,84.4152,84.1524,84.3064,5400.0
2015-03-20 09:45:00,93.08,93.08,92.8,92.8,17500.0,84.3517,84.3517,84.098,84.098,17500.0
2015-03-20 09:50:00,92.78,92.79,92.38,92.41,8900.0,84.0799,84.0889,83.7174,83.7446,8900.0
2015-03-20 09:55:00,92.45,92.73,92.42,92.65,3300.0,83.7808,84.0345,83.7536,83.962,3300.0
2015-03-20 10:00:00,92.65,92.85,92.65,92.85,3700.0,83.962,84.1433,83.962,84.1433,3700.0
2015-03-20 10:05:00,92.88,92.88,92.73,92.74,1900.0,84.1705,84.1705,84.0345,84.0436,1900.0
2015-03-20 10:10:00,92.75,92.85,92.72,92.82,3800.0,84.0527,84.1433,84.0255,84.1161,3800.0
2015-03-20 10:15:00,92.88,92.94,92.81,92.87,4900.0,84.1705,84.2249,84.107,84.1614,4900.0
2015-03-20 10:20:00,92.82,92.86,92.77,92.85,4200.0,84.1161,84.1524,84.0708,84.1433,4200.0
2015-03-20 10:25:00,92.85,92.85,92.74,92.75,3600.0,84.1433,84.1433,84.0436,84.0527,3600.0
2015-03-20 10:30:00,92.76,92.76,92.69,92.72,4100.0,84.0617,84.0617,83.9983,84.0255,4100.0
2015-03-20 10:35:00,92.71,92.88,92.68,92.85,3700.0,84.0164,84.1705,83.9892,84.1433,3700.0
2015-03-20 10:40:00,92.85,92.94,92.85,92.92,2100.0,84.1433,84.2249,84.1433,84.2067,2100.0
2015-03-20 10:45:00,92.97,92.97,92.81,92.83,2800.0,84.252,84.252,84.107,84.1252,2800.0
2015-03-20 10:50:00,92.85,92.94,92.85,92.92,1400.0,84.1433,84.2249,84.1433,84.2067,1400.0
2015-03-20 10:55:00,92.96,93.04,92.96,93.02,2600.0,84.243,84.3155,84.243,84.2974,2600.0
2015-03-20 11:00:00,93.02,93.12,93.02,93.09,2100.0,84.2974,84.388,84.2974,84.3608,2100.0
2015-03-20 11:05:00,93.1,93.1,92.97,92.98,1800.0,84.3699,84.3699,84.252,84.2611,1800.0
2015-03-20 11:10:00,92.99,92.99,92.89,92.89,4900.0,84.2702,84.2702,84.1795,84.1795,4900.0
2015-03-20 11:15:00,92.91,92.97,92.91,92.97,1800.0,84.1977,84.252,84.1977,84.252,1800.0
2015-03-20 11:20:00,93.01,93.01,92.98,93.0,1900.0,84.2883,84.2883,84.2611,84.2792,1900.0
2015-03-20 11:25:00,93.02,93.03,92.95,92.97,3100.0,84.2974,84.3064,84.2339,84.252,3100.0
2015-03-20 11:30:00,92.99,93.08,92.98,93.0,3000.0,84.2702,84.3517,84.2611,84.2792,3000.0
2015-03-20 11:35:00,92.99,93.02,92.91,92.93,6600.0,84.2702,84.2974,84.1977,84.2158,6600.0
2015-03-20 11:40:00,92.93,92.99,92.93,92.99,2000.0,84.2158,84.2702,84.2158,84.2702,2000.0
2015-03-20 11:45:00,93.0,93.0,92.92,92.92,2900.0,84.2792,84.2792,84.2067,84.2067,2900.0
2015-03-20 11:50:00,92.92,93.0,92.92,93.0,1800.0,84.2067,84.2792,84.2067,84.2792,1800.0
2015-03-20 11:55:00,93.01,93.01,92.95,92.96,1300.0,84.2883,84.2883,84.2339,84.243,1300.0
2015-03-20 12:00:00,92.94,92.95,92.92,92.94,3100.0,84.2249,84.2339,84.2067,84.2249,3100.0
2015-03-20 12:05:00,92.91,92.92,92.88,92.88,800.0,84.1977,84.2067,84.1705,84.1705,800.0
2015-03-20 12:10:00,92.89,92.97,92.88,92.97,1900.0,84.1795,84.252,84.1705,84.252,1900.0
2015-03-20 12:15:00,92.96,92.96,92.95,92.95,900.0,84.243,84.243,84.2339,84.2339,900.0
2015-03-20 12:20:00,92.93,92.93,92.83,92.88,5300.0,84.2158,84.2158,84.1252,84.1705,5300.0
2015-03-20 12:25:00,92.89,92.89,92.88,92.89,300.0,84.1795,84.1795,84.1705,84.1795,300.0
2015-03-20 12:30:00,92.89,92.98,92.88,92.94,2800.0,84.1795,84.2611,84.1705,84.2249,2800.0
2015-03-20 12:35:00,92.97,92.98,92.94,92.94,1200.0,84.252,84.2611,84.2249,84.2249,1200.0
2015-03-20 12:40:00,92.95,92.97,92.9,92.94,3700.0,84.2339,84.252,84.1886,84.2249,3700.0
2015-03-20 12:45:00,92.95,92.99,92.94,92.99,2500.0,84.2339,84.2702,84.2249,84.2702,2500.0
2015-03-20 12:50:00,93.0,93.01,92.95,93.0,6800.0,84.2792,84.2883,84.2339,84.2792,6800.0
2015-03-20 12:55:00,92.97,93.03,92.97,93.0,5600.0,84.252,84.3064,84.252,84.2792,5600.0
2015-03-20 13:00:00,93.0,93.04,92.99,92.99,1900.0,84.2792,84.3155,84.2702,84.2702,1900.0
2015-03-20 13:05:00,93.0,93.01,92.99,93.01,800.0,84.2792,84.2883,84.2702,84.2883,800.0
2015-03-20 13:10:00,93.05,93.06,93.0,93.05,2200.0,84.3245,84.3336,84.2792,84.3245,2200.0
2015-03-20 13:15:00,93.05,93.13,93.05,93.13,1700.0,84.3245,84.397,84.3245,84.397,1700.0
2015-03-20 13:20:00,93.15,93.16,93.13,93.13,1400.0,84.4152,84.4242,84.397,84.397,1400.0
2015-03-20 13:25:00,93.13,93.16,93.13,93.16,900.0,84.397,84.4242,84.397,84.4242,900.0
2015-03-20 13:30:00,93.17,93.17,93.14,93.15,1300.0,84.4333,84.4333,84.4061,84.4152,1300.0
2015-03-20 13:35:00,93.15,93.17,93.15,93.17,500.0,84.4152,84.4333,84.4152,84.4333,500.0
2015-03-20 13:40:00,93.19,93.2,93.17,93.2,700.0,84.4514,84.4605,84.4333,84.4605,700.0
2015-03-20 13:45:00,93.2,93.22,93.19,93.2,1200.0,84.4605,84.4786,84.4514,84.4605,1200.0
2015-03-20 13:50:00,93.2,93.21,93.18,93.19,700.0,84.4605,84.4695,84.4424,84.4514,700.0
2015-03-20 13:55:00,93.2,93.22,93.19,93.22,1900.0,84.4605,84.4786,84.4514,84.4786,1900.0
2015-03-20 14:00:00,93.25,93.25,93.22,93.25,500.0,84.5058,84.5058,84.4786,84.5058,500.0
2015-03-20 14:05:00,93.25,93.27,93.22,93.27,900.0,84.5058,84.5239,84.4786,84.5239,900.0
2015-03-20 14:10:00,93.25,93.25,93.22,93.23,1100.0,84.5058,84.5058,84.4786,84.4877,1100.0
2015-03-20 14:15:00,93.21,93.23,93.18,93.18,1000.0,84.4695,84.4877,84.4424,84.4424,1000.0
2015-03-20 14:20:00,93.2,93.2,93.11,93.11,4600.0,84.4605,84.4605,84.3789,84.3789,4600.0
2015-03-20 14:25:00,93.11,93.14,93.08,93.14,1700.0,84.3789,84.4061,84.3517,84.4061,1700.0
2015-03-20 14:30:00,93.17,93.23,93.13,93.23,1600.0,84.4333,84.4877,84.397,84.4877,1600.0
2015-03-20 14:35:00,93.2,93.2,93.15,93.16,1100.0,84.4605,84.4605,84.4152,84.4242,1100.0
2015-03-20 14:40:00,93.14,93.15,93.11,93.12,2700.0,84.4061,84.4152,84.3789,84.388,2700.0
2015-03-20 14:45:00,93.1,93.12,93.09,93.09,4000.0,84.3699,84.388,84.3608,84.3608,4000.0
2015-03-20 14:50:00,93.11,93.13,93.11,93.11,3000.0,84.3789,84.397,84.3789,84.3789,3000.0
2015-03-20 14:55:00,93.13,93.23,93.13,93.23,2100.0,84.397,84.4877,84.397,84.4877,2100.0
2015-03-20 15:00:00,93.23,93.23,93.18,93.18,3000.0,84.4877,84.4877,84.4424,84.4424,3000.0
2015-03-20 15:05:00,93.19,93.21,93.17,93.19,4100.0,84.4514,84.4695,84.4333,84.4514,4100.0
2015-03-20 15:10:00,93.19,93.22,93.19,93.19,2300.0,84.4514,84.4786,84.4514,84.4514,2300.0
2015-03-20 15:15:00,93.17,93.18,93.08,93.08,4900.0,84.4333,84.4424,84.3517,84.3517,4900.0
2015-03-20 15:20:00,93.07,93.09,92.99,93.09,5500.0,84.3427,84.3608,84.2702,84.3608,5500.0
2015-03-20 15:25:00,93.06,93.07,93.03,93.06,4800.0,84.3336,84.3427,84.3064,84.3336,4800.0
2015-03-20 15:30:00,93.06,93.09,93.01,93.03,5400.0,84.3336,84.3608,84.2883,84.3064,5400.0
2015-03-20 15:35:00,93.04,93.16,93.02,93.12,5400.0,84.3155,84.4242,84.2974,84.388,5400.0
2015-03-20 15:40:00,93.13,93.16,93.11,93.16,8700.0,84.397,84.4242,84.3789,84.4242,8700.0
2015-03-20 15:45:00,93.16,93.22,93.11,93.17,18700.0,84.4242,84.4786,84.3789,84.4333,18700.0
2015-03-20 15:50:00,93.18,93.23,93.04,93.06,19000.0,84.4424,84.4877,84.3155,84.3336,19000.0
2015-03-20 15:55:00,93.08,93.14,92.98,93.08,49500.0,84.3517,84.4061,84.2611,84.3517,49500.0
2015-03-23 09:30:00,93.3,93.54,93.3,93.5,6600.0,84.5511,84.7686,84.5511,84.7323,6600.0
2015-03-23 09:35:00,93.42,93.46,93.14,93.19,3300.0,84.6598,84.6961,84.4061,84.4514,3300.0
2015-03-23 09:40:00,93.17,93.29,93.04,93.15,2700.0,84.4333,84.542,84.3155,84.4152,2700.0
2015-03-23 09:45:00,93.08,93.24,93.03,93.24,3700.0,84.3517,84.4967,84.3064,84.4967,3700.0
2015-03-23 09:50:00,93.28,93.33,93.24,93.33,1600.0,84.533,84.5783,84.4967,84.5783,1600.0
2015-03-23 09:55:00,93.3,93.35,93.2,93.29,7200.0,84.5511,84.5964,84.4605,84.542,7200.0
2015-03-23 10:00:00,93.23,93.31,93.23,93.31,1000.0,84.4877,84.5602,84.4877,84.5602,1000.0
2015-03-23 10:05:00,93.32,93.32,93.19,93.28,3600.0,84.5692,84.5692,84.4514,84.533,3600.0
2015-03-23 10:10:00,93.25,93.36,93.25,93.35,2300.0,84.5058,84.6055,84.5058,84.5964,2300.0
2015-03-23 10:15:00,93.35,93.35,93.21,93.21,5000.0,84.5964,84.5964,84.4695,84.4695,5000.0
2015-03-23 10:20:00,93.16,93.23,93.12,93.16,1800.0,84.4242,84.4877,84.388,84.4242,1800.0
2015-03-23 10:25:00,93.17,93.17,93.12,93.12,1200.0,84.4333,84.4333,84.388,84.388,1200.0
2015-03-23 10:30:00,93.13,93.2,93.11,93.2,3000.0,84.397,84.4605,84.3789,84.4605,3000.0
2015-03-23 10:35:00,93.18,93.2,93.15,93.2,3500.0,84.4424,84.4605,84.4152,84.4605,3500.0
2015-03-23 10:40:00,93.19,93.24,93.19,93.23,2400.0,84.4514,84.4967,84.4514,84.4877,2400.0
2015-03-23 10:45:00,93.24,93.28,93.24,93.28,3600.0,84.4967,84.533,84.4967,84.533,3600.0
2015-03-23 10:50:00,93.29,93.38,93.29,93.38,5100.0,84.542,84.6236,84.542,84.6236,5100.0
2015-03-23 10:55:00,93.37,93.39,93.34,93.37,4400.0,84.6145,84.6327,84.5873,84.6145,4400.0
2015-03-23 11:00:00,93.41,93.47,93.4,93.47,4300.0,84.6508,84.7052,84.6417,84.7052,4300.0
2015-03-23 11:05:00,93.47,93.47,93.41,93.45,3100.0,84.7052,84.7052,84.6508,84.687,3100.0
2015-03-23 11:10:00,93.43,93.47,93.36,93.39,9600.0,84.6689,84.7052,84.6055,84.6327,9600.0
2015-03-23 11:15:00,93.38,93.39,93.26,93.26,6100.0,84.6236,84.6327,84.5148,84.5148,6100.0
2015-03-23 11:20:00,93.33,93.35,93.3,93.34,1400.0,84.5783,84.5964,84.5511,84.5873,1400.0
2015-03-23 11:25:00,93.33,93.35,93.2,93.2,1600.0,84.5783,84.5964,84.4605,84.4605,1600.0
2015-03-23 11:30:00,93.23,93.23,93.21,93.23,1800.0,84.4877,84.4877,84.4695,84.4877,1800.0
2015-03-23 11:35:00,93.25,93.32,93.25,93.32,1400.0,84.5058,84.5692,84.5058,84.5692,1400.0
2015-03-23 11:40:00,93.33,93.39,93.3,93.33,4500.0,84.5783,84.6327,84.5511,84.5783,4500.0
2015-03-23 11:45:00,93.31,93.35,93.3,93.3,2500.0,84.5602,84.5964,84.5511,84.5511,2500.0
2015-03-23 11:50:00,93.26,93.28,93.22,93.28,1300.0,84.5148,84.533,84.4786,84.533,1300.0
2015-03-23 11:55:00,93.31,93.33,93.31,93.31,1000.0,84.5602,84.5783,84.5602,84.5602,1000.0
2015-03-23 12:00:00,93.31,93.31,93.26,93.26,500.0,84.5602,84.5602,84.5148,84.5148,500.0
2015-03-23 12:05:00,93.23,93.23,93.17,93.21,1300.0,84.4877,84.4877,84.4333,84.4695,1300.0
2015-03-23 12:10:00,93.2,93.2,93.15,93.15,400.0,84.4605,84.4605,84.4152,84.4152,400.0
2015-03-23 12:15:00,93.18,93.21,93.16,93.16,1400.0,84.4424,84.4695,84.4242,84.4242,1400.0
2015-03-23 12:20:00,93.17,93.19,93.16,93.17,1400.0,84.4333,84.4514,84.4242,84.4333,1400.0
2015-03-23 12:25:00,93.18,93.2,93.16,93.2,2900.0,84.4424,84.4605,84.4242,84.4605,2900.0
2015-03-23 12:30:00,93.22,93.29,93.21,93.26,1900.0,84.4786,84.542,84.4695,84.5148,1900.0
2015-03-23 12:35:00,93.3,93.3,93.25,93.25,2800.0,84.5511,84.5511,84.5058,84.5058,2800.0
2015-03-23 12:40:00,93.26,93.29,93.22,93.24,1800.0,84.5148,84.542,84.4786,84.4967,1800.0
2015-03-23 12:45:00,93.26,93.32,93.26,93.28,2800.0,84.5148,84.5692,84.5148,84.533,2800.0
2015-03-23 12:50:00,93.25,93.3,93.25,93.28,2200.0,84.5058,84.5511,84.5058,84.533,2200.0
2015-03-23 12:55:00,93.26,93.28,93.26,93.26,1200.0,84.5148,84.533,84.5148,84.5148,1200.0
2015-03-23 13:00:00,93.26,93.27,93.26,93.26,500.0,84.5148,84.5239,84.5148,84.5148,500.0
2015-03-23 13:05:00,93.28,93.28,93.28,93.28,100.0,84.533,84.533,84.533,84.533,100.0
2015-03-23 13:10:00,93.29,93.33,93.28,93.3,3400.0,84.542,84.5783,84.533,84.5511,3400.0
2015-03-23 13:15:00,93.31,93.42,93.29,93.39,1800.0,84.5602,84.6598,84.542,84.6327,1800.0
2015-03-23 13:20:00,93.39,93.39,93.39,93.39,0.0,84.6327,84.6327,84.6327,84.6327,0.0
2015-03-23 13:25:00,93.34,93.39,93.34,93.37,1600.0,84.5873,84.6327,84.5873,84.6145,1600.0
2015-03-23 13:30:00,93.34,93.37,93.3,93.3,3400.0,84.5873,84.6145,84.5511,84.5511,3400.0
2015-03-23 13:35:00,93.31,93.33,93.29,93.29,3100.0,84.5602,84.5783,84.542,84.542,3100.0
2015-03-23 13:40:00,93.27,93.29,93.27,93.29,1200.0,84.5239,84.542,84.5239,84.542,1200.0
2015-03-23 13:45:00,93.31,93.31,93.29,93.29,1600.0,84.5602,84.5602,84.542,84.542,1600.0
2015-03-23 13:50:00,93.25,93.3,93.19,93.22,4000.0,84.5058,84.5511,84.4514,84.4786,4000.0
2015-03-23 13:55:00,93.21,93.25,93.21,93.25,1800.0,84.4695,84.5058,84.4695,84.5058,1800.0
2015-03-23 14:00:00,93.23,93.27,93.23,93.26,2500.0,84.4877,84.5239,84.4877,84.5148,2500.0
2015-03-23 14:05:00,93.3,93.31,93.3,93.31,800.0,84.5511,84.5602,84.5511,84.5602,800.0
2015-03-23 14:10:00,93.31,93.32,93.27,93.3,2200.0,84.5602,84.5692,84.5239,84.5511,2200.0
2015-03-23 14:15:00,93.3,93.3,93.23,93.23,1700.0,84.5511,84.5511,84.4877,84.4877,1700.0
2015-03-23 14:20:00,93.24,93.24,93.16,93.17,2200.0,84.4967,84.4967,84.4242,84.4333,2200.0
2015-03-23 14:25:00,93.18,93.2,93.16,93.2,700.0,84.4424,84.4605,84.4242,84.4605,700.0
2015-03-23 14:30:00,93.22,93.22,93.12,93.12,2500.0,84.4786,84.4786,84.388,84.388,2500.0
2015-03-23 14:35:00,93.14,93.19,93.13,93.19,1000.0,84.4061,84.4514,84.397,84.4514,1000.0
2015-03-23 14:40:00,93.22,93.23,93.16,93.21,3800.0,84.4786,84.4877,84.4242,84.4695,3800.0
2015-03-23 14:45:00,93.2,93.22,93.19,93.2,3700.0,84.4605,84.4786,84.4514,84.4605,3700.0
2015-03-23 14:50:00,93.21,93.22,93.2,93.21,1500.0,84.4695,84.4786,84.4605,84.4695,1500.0
2015-03-23 14:55:00,93.23,93.23,93.2,93.22,1300.0,84.4877,84.4877,84.4605,84.4786,1300.0
2015-03-23 15:00:00,93.2,93.22,93.2,93.22,1300.0,84.4605,84.4786,84.4605,84.4786,1300.0
2015-03-23 15:05:00,93.22,93.24,93.19,93.21,2000.0,84.4786,84.4967,84.4514,84.4695,2000.0
2015-03-23 15:10:00,93.21,93.22,93.18,93.22,2200.0,84.4695,84.4786,84.4424,84.4786,2200.0
2015-03-23 15:15:00,93.18,93.19,93.15,93.17,1000.0,84.4424,84.4514,84.4152,84.4333,1000.0
2015-03-23 15:20:00,93.16,93.2,93.16,93.19,2100.0,84.4242,84.4605,84.4242,84.4514,2100.0
2015-03-23 15:25:00,93.17,93.17,93.11,93.12,2800.0,84.4333,84.4333,84.3789,84.388,2800.0
2015-03-23 15:30:00,93.12,93.17,93.12,93.15,2200.0,84.388,84.4333,84.388,84.4152,2200.0
2015-03-23 15:35:00,93.15,93.15,93.1,93.14,3500.0,84.4152,84.4152,84.3699,84.4061,3500.0
2015-03-23 15:40:00,93.15,93.15,93.07,93.09,3400.0,84.4152,84.4152,84.3427,84.3608,3400.0
2015-03-23 15:45:00,93.08,93.08,93.01,93.05,5700.0,84.3517,84.3517,84.2883,84.3245,5700.0
2015-03-23 15:50:00,93.02,93.04,92.98,93.01,8300.0,84.2974,84.3155,84.2611,84.2883,8300.0
2015-03-23 15:55:00,93.0,93.02,92.82,92.82,33500.0,84.2792,84.2974,84.1161,84.1161,33500.0
2015-03-24 09:30:00,92.59,92.74,92.32,92.58,4800.0,83.9077,84.0436,83.663,83.8986,4800.0
2015-03-24 09:35:00,92.58,92.58,92.49,92.55,1000.0,83.8986,83.8986,83.8171,83.8714,1000.0
2015-03-24 09:40:00,92.51,92.52,92.36,92.42,2400.0,83.8352,83.8442,83.6992,83.7536,2400.0
2015-03-24 09:45:00,92.39,92.68,92.39,92.68,3200.0,83.7264,83.9892,83.7264,83.9892,3200.0
2015-03-24 09:50:00,92.62,92.85,92.62,92.65,14900.0,83.9349,84.1433,83.9349,83.962,14900.0
2015-03-24 09:55:00,92.65,92.68,92.56,92.68,1500.0,83.962,83.9892,83.8805,83.9892,1500.0
2015-03-24 10:00:00,92.7,92.74,92.6,92.67,4300.0,84.0074,84.0436,83.9167,83.9802,4300.0
2015-03-24 10:05:00,92.63,92.71,92.6,92.69,9400.0,83.9439,84.0164,83.9167,83.9983,9400.0
2015-03-24 10:10:00,92.67,92.74,92.65,92.67,6500.0,83.9802,84.0436,83.962,83.9802,6500.0
2015-03-24 10:15:00,92.66,92.69,92.6,92.62,6000.0,83.9711,83.9983,83.9167,83.9349,6000.0
2015-03-24 10:20:00,92.61,92.7,92.56,92.56,5200.0,83.9258,84.0074,83.8805,83.8805,5200.0
2015-03-24 10:25:00,92.59,92.6,92.49,92.59,1900.0,83.9077,83.9167,83.8171,83.9077,1900.0
2015-03-24 10:30:00,92.64,92.64,92.55,92.55,4500.0,83.953,83.953,83.8714,83.8714,4500.0
2015-03-24 10:35:00,92.54,92.62,92.5,92.5,8000.0,83.8624,83.9349,83.8261,83.8261,8000.0
2015-03-24 10:40:00,92.56,92.6,92.53,92.57,1700.0,83.8805,83.9167,83.8533,83.8896,1700.0
2015-03-24 10:45:00,92.56,92.57,92.56,92.57,400.0,83.8805,83.8896,83.8805,83.8896,400.0
2015-03-24 10:50:00,92.6,92.64,92.5,92.5,2700.0,83.9167,83.953,83.8261,83.8261,2700.0
2015-03-24 10:55:00,92.55,92.59,92.51,92.51,2200.0,83.8714,83.9077,83.8352,83.8352,2200.0
2015-03-24 11:00:00,92.51,92.51,92.44,92.46,1500.0,83.8352,83.8352,83.7717,83.7899,1500.0
2015-03-24 11:05:00,92.48,92.62,92.48,92.6,8500.0,83.808,83.9349,83.808,83.9167,8500.0
2015-03-24 11:10:00,92.61,92.66,92.6,92.63,3600.0,83.9258,83.9711,83.9167,83.9439,3600.0
2015-03-24 11:15:00,92.63,92.67,92.6,92.62,4400.0,83.9439,83.9802,83.9167,83.9349,4400.0
2015-03-24 11:20:00,92.6,92.64,92.52,92.52,2300.0,83.9167,83.953,83.8442,83.8442,2300.0
2015-03-24 11:25:00,92.52,92.58,92.52,92.55,400.0,83.8442,83.8986,83.8442,83.8714,400.0
2015-03-24 11:30:00,92.57,92.67,92.57,92.67,2300.0,83.8896,83.9802,83.8896,83.9802,2300.0
2015-03-24 11:35:00,92.65,92.67,92.58,92.6,5200.0,83.962,83.9802,83.8986,83.9167,5200.0
2015-03-24 11:40:00,92.6,92.6,92.57,92.57,600.0,83.9167,83.9167,83.8896,83.8896,600.0
2015-03-24 11:45:00,92.61,92.66,92.59,92.66,1600.0,83.9258,83.9711,83.9077,83.9711,1600.0
2015-03-24 11:50:00,92.66,92.71,92.66,92.69,700.0,83.9711,84.0164,83.9711,83.9983,700.0
2015-03-24 11:55:00,92.75,92.75,92.66,92.66,2900.0,84.0527,84.0527,83.9711,83.9711,2900.0
2015-03-24 12:00:00,92.69,92.69,92.63,92.67,1100.0,83.9983,83.9983,83.9439,83.9802,1100.0
2015-03-24 12:05:00,92.68,92.7,92.62,92.63,5400.0,83.9892,84.0074,83.9349,83.9439,5400.0
2015-03-24 12:10:00,92.6,92.64,92.6,92.64,900.0,83.9167,83.953,83.9167,83.953,900.0
2015-03-24 12:15:00,92.6,92.68,92.6,92.68,70000.0,83.9167,83.9892,83.9167,83.9892,70000.0
2015-03-24 12:20:00,92.67,92.67,92.6,92.6,1800.0,83.9802,83.9802,83.9167,83.9167,1800.0
2015-03-24 12:25:00,92.63,92.65,92.62,92.63,3900.0,83.9439,83.962,83.9349,83.9439,3900.0
2015-03-24 12:30:00,92.63,92.64,92.52,92.54,3600.0,83.9439,83.953,83.8442,83.8624,3600.0
2015-03-24 12:35:00,92.55,92.55,92.41,92.41,1800.0,83.8714,83.8714,83.7446,83.7446,1800.0
2015-03-24 12:40:00,92.39,92.41,92.36,92.37,1900.0,83.7264,83.7446,83.6992,83.7083,1900.0
2015-03-24 12:45:00,92.37,92.4,92.37,92.38,1200.0,83.7083,83.7355,83.7083,83.7174,1200.0
2015-03-24 12:50:00,92.33,92.41,92.33,92.36,1000.0,83.6721,83.7446,83.6721,83.6992,1000.0
2015-03-24 12:55:00,92.41,92.42,92.38,92.38,400.0,83.7446,83.7536,83.7174,83.7174,400.0
2015-03-24 13:00:00,92.35,92.47,92.35,92.47,2000.0,83.6902,83.7989,83.6902,83.7989,2000.0
2015-03-24 13:05:00,92.49,92.49,92.45,92.47,1100.0,83.8171,83.8171,83.7808,83.7989,1100.0
2015-03-24 13:10:00,92.45,92.46,92.41,92.43,800.0,83.7808,83.7899,83.7446,83.7627,800.0
2015-03-24 13:15:00,92.45,92.49,92.45,92.49,1200.0,83.7808,83.8171,83.7808,83.8171,1200.0
2015-03-24 13:20:00,92.53,92.53,92.53,92.53,300.0,83.8533,83.8533,83.8533,83.8533,300.0
2015-03-24 13:25:00,92.5,92.5,92.37,92.38,4300.0,83.8261,83.8261,83.7083,83.7174,4300.0
2015-03-24 13:30:00,92.39,92.44,92.34,92.39,1900.0,83.7264,83.7717,83.6811,83.7264,1900.0
2015-03-24 13:35:00,92.44,92.44,92.44,92.44,100.0,83.7717,83.7717,83.7717,83.7717,100.0
2015-03-24 13:40:00,92.39,92.51,92.39,92.51,1400.0,83.7264,83.8352,83.7264,83.8352,1400.0
2015-03-24 13:45:00,92.51,92.51,92.41,92.45,2600.0,83.8352,83.8352,83.7446,83.7808,2600.0
2015-03-24 13:50:00,92.49,92.51,92.48,92.5,1500.0,83.8171,83.8352,83.808,83.8261,1500.0
2015-03-24 13:55:00,92.47,92.5,92.44,92.47,1800.0,83.7989,83.8261,83.7717,83.7989,1800.0
2015-03-24 14:00:00,92.45,92.46,92.42,92.45,1800.0,83.7808,83.7899,83.7536,83.7808,1800.0
2015-03-24 14:05:00,92.44,92.44,92.37,92.37,3100.0,83.7717,83.7717,83.7083,83.7083,3100.0
2015-03-24 14:10:00,92.44,92.47,92.38,92.41,2400.0,83.7717,83.7989,83.7174,83.7446,2400.0
2015-03-24 14:15:00,92.4,92.47,92.4,92.4,1900.0,83.7355,83.7989,83.7355,83.7355,1900.0
2015-03-24 14:20:00,92.38,92.44,92.37,92.44,1800.0,83.7174,83.7717,83.7083,83.7717,1800.0
2015-03-24 14:25:00,92.39,92.44,92.36,92.41,2600.0,83.7264,83.7717,83.6992,83.7446,2600.0
2015-03-24 14:30:00,92.37,92.42,92.37,92.42,1600.0,83.7083,83.7536,83.7083,83.7536,1600.0
2015-03-24 14:35:00,92.42,92.45,92.41,92.44,3000.0,83.7536,83.7808,83.7446,83.7717,3000.0
2015-03-24 14:40:00,92.45,92.46,92.42,92.46,1900.0,83.7808,83.7899,83.7536,83.7899,1900.0
2015-03-24 14:45:00,92.47,92.51,92.44,92.5,2200.0,83.7989,83.8352,83.7717,83.8261,2200.0
2015-03-24 14:50:00,92.51,92.51,92.43,92.44,1500.0,83.8352,83.8352,83.7627,83.7717,1500.0
2015-03-24 14:55:00,92.49,92.52,92.49,92.52,1500.0,83.8171,83.8442,83.8171,83.8442,1500.0
2015-03-24 15:00:00,92.51,92.57,92.5,92.53,4700.0,83.8352,83.8896,83.8261,83.8533,4700.0
2015-03-24 15:05:00,92.52,92.57,92.47,92.52,6200.0,83.8442,83.8896,83.7989,83.8442,6200.0
2015-03-24 15:10:00,92.53,92.55,92.5,92.55,1500.0,83.8533,83.8714,83.8261,83.8714,1500.0
2015-03-24 15:15:00,92.55,92.56,92.47,92.47,4500.0,83.8714,83.8805,83.7989,83.7989,4500.0
2015-03-24 15:20:00,92.45,92.45,92.34,92.36,2100.0,83.7808,83.7808,83.6811,83.6992,2100.0
2015-03-24 15:25:00,92.38,92.42,92.35,92.35,3100.0,83.7174,83.7536,83.6902,83.6902,3100.0
2015-03-24 15:30:00,92.35,92.42,92.34,92.42,3200.0,83.6902,83.7536,83.6811,83.7536,3200.0
2015-03-24 15:35:00,92.42,92.48,92.39,92.4,5400.0,83.7536,83.808,83.7264,83.7355,5400.0
2015-03-24 15:40:00,92.41,92.42,92.3,92.31,3400.0,83.7446,83.7536,83.6449,83.6539,3400.0
2015-03-24 15:45:00,92.31,92.39,92.18,92.21,9600.0,83.6539,83.7264,83.5361,83.5633,9600.0
2015-03-24 15:50:00,92.23,92.26,92.21,92.23,3600.0,83.5814,83.6086,83.5633,83.5814,3600.0
2015-03-24 15:55:00,92.22,92.26,92.18,92.19,11300.0,83.5724,83.6086,83.5361,83.5452,11300.0
2015-03-25 09:30:00,92.11,92.48,91.85,92.08,4900.0,83.4727,83.808,83.2371,83.4455,4900.0
2015-03-25 09:35:00,92.03,92.09,91.92,91.98,700.0,83.4002,83.4546,83.3005,83.3549,700.0
2015-03-25 09:40:00,92.09,92.18,92.05,92.11,1300.0,83.4546,83.5361,83.4183,83.4727,1300.0
2015-03-25 09:45:00,92.07,92.07,91.82,91.84,3700.0,83.4364,83.4364,83.2099,83.228,3700.0
2015-03-25 09:50:00,91.87,91.98,91.85,91.87,2700.0,83.2552,83.3549,83.2371,83.2552,2700.0
2015-03-25 09:55:00,91.88,91.94,91.88,91.91,600.0,83.2643,83.3186,83.2643,83.2914,600.0
2015-03-25 10:00:00,91.89,92.14,91.89,92.07,5800.0,83.2733,83.4999,83.2733,83.4364,5800.0
2015-03-25 10:05:00,92.06,92.06,91.95,91.99,1800.0,83.4274,83.4274,83.3277,83.3639,1800.0
2015-03-25 10:10:00,91.98,92.08,91.89,91.92,206700.0,83.3549,83.4455,83.2733,83.3005,206700.0
2015-03-25 10:15:00,91.96,92.13,91.92,92.13,2000.0,83.3368,83.4908,83.3005,83.4908,2000.0
2015-03-25 10:20:00,92.12,92.27,92.12,92.24,2200.0,83.4817,83.6177,83.4817,83.5905,2200.0
2015-03-25 10:25:00,92.2,92.26,92.2,92.23,1400.0,83.5542,83.6086,83.5542,83.5814,1400.0
2015-03-25 10:30:00,92.24,92.3,92.22,92.3,2500.0,83.5905,83.6449,83.5724,83.6449,2500.0
2015-03-25 10:35:00,92.27,92.33,92.2,92.23,31600.0,83.6177,83.6721,83.5542,83.5814,31600.0
2015-03-25 10:40:00,92.24,92.28,92.12,92.12,15800.0,83.5905,83.6267,83.4817,83.4817,15800.0
2015-03-25 10:45:00,92.11,92.11,92.0,92.0,2100.0,83.4727,83.4727,83.373,83.373,2100.0
2015-03-25 10:50:00,92.0,92.03,91.94,91.96,2000.0,83.373,83.4002,83.3186,83.3368,2000.0
2015-03-25 10:55:00,91.96,92.14,91.96,92.12,9100.0,83.3368,83.4999,83.3368,83.4817,9100.0
2015-03-25 11:00:00,92.12,92.23,92.06,92.21,5700.0,83.4817,83.5814,83.4274,83.5633,5700.0
2015-03-25 11:05:00,92.23,92.23,92.06,92.06,7000.0,83.5814,83.5814,83.4274,83.4274,7000.0
2015-03-25 11:10:00,92.02,92.06,91.98,92.04,3600.0,83.3911,83.4274,83.3549,83.4092,3600.0
2015-03-25 11:15:00,92.02,92.02,91.95,92.0,3400.0,83.3911,83.3911,83.3277,83.373,3400.0
2015-03-25 11:20:00,92.0,92.02,91.95,92.0,2700.0,83.373,83.3911,83.3277,83.373,2700.0
2015-03-25 11:25:00,92.0,92.05,91.94,91.95,7000.0,83.373,83.4183,83.3186,83.3277,7000.0
2015-03-25 11:30:00,91.96,91.96,91.76,91.76,3100.0,83.3368,83.3368,83.1555,83.1555,3100.0
2015-03-25 11:35:00,91.79,91.79,91.58,91.59,4300.0,83.1827,83.1827,82.9924,83.0014,4300.0
2015-03-25 11:40:00,91.58,91.58,91.48,91.48,3800.0,82.9924,82.9924,82.9018,82.9018,3800.0
2015-03-25 11:45:00,91.49,91.54,91.43,91.51,4500.0,82.9108,82.9561,82.8565,82.9289,4500.0
2015-03-25 11:50:00,91.49,91.55,91.46,91.52,6300.0,82.9108,82.9652,82.8836,82.938,6300.0
2015-03-25 11:55:00,91.5,91.51,91.43,91.48,2400.0,82.9199,82.9289,82.8565,82.9018,2400.0
2015-03-25 12:00:00,91.53,91.53,91.43,91.44,2400.0,82.9471,82.9471,82.8565,82.8655,2400.0
2015-03-25 12:05:00,91.5,91.55,91.48,91.54,2000.0,82.9199,82.9652,82.9018,82.9561,2000.0
2015-03-25 12:10:00,91.54,91.55,91.47,91.55,4100.0,82.9561,82.9652,82.8927,82.9652,4100.0
2015-03-25 12:15:00,91.55,91.56,91.53,91.56,1900.0,82.9652,82.9743,82.9471,82.9743,1900.0
2015-03-25 12:20:00,91.55,91.56,91.38,91.43,2700.0,82.9652,82.9743,82.8111,82.8565,2700.0
2015-03-25 12:25:00,91.43,91.45,91.38,91.44,3800.0,82.8565,82.8746,82.8111,82.8655,3800.0
2015-03-25 12:30:00,91.41,91.47,91.36,91.4,2300.0,82.8383,82.8927,82.793,82.8293,2300.0
2015-03-25 12:35:00,91.39,91.41,91.36,91.41,2500.0,82.8202,82.8383,82.793,82.8383,2500.0
2015-03-25 12:40:00,91.38,91.38,91.29,91.29,1600.0,82.8111,82.8111,82.7296,82.7296,1600.0
2015-03-25 12:45:00,91.33,91.33,91.28,91.32,2100.0,82.7658,82.7658,82.7205,82.7568,2100.0
2015-03-25 12:50:00,91.3,91.4,91.28,91.4,2300.0,82.7386,82.8293,82.7205,82.8293,2300.0
2015-03-25 12:55:00,91.39,91.47,91.39,91.47,1900.0,82.8202,82.8927,82.8202,82.8927,1900.0
2015-03-25 13:00:00,91.45,91.47,91.4,91.47,2200.0,82.8746,82.8927,82.8293,82.8927,2200.0
2015-03-25 13:05:00,91.45,91.45,91.37,91.37,1600.0,82.8746,82.8746,82.8021,82.8021,1600.0
2015-03-25 13:10:00,91.4,91.4,91.21,91.24,4300.0,82.8293,82.8293,82.6571,82.6843,4300.0
2015-03-25 13:15:00,91.2,91.21,91.16,91.21,2100.0,82.648,82.6571,82.6118,82.6571,2100.0
2015-03-25 13:20:00,91.21,91.26,91.14,91.17,2300.0,82.6571,82.7024,82.5936,82.6208,2300.0
2015-03-25 13:25:00,91.18,91.3,91.17,91.27,3900.0,82.6299,82.7386,82.6208,82.7115,3900.0
2015-03-25 13:30:00,91.29,91.3,91.24,91.3,2400.0,82.7296,82.7386,82.6843,82.7386,2400.0
2015-03-25 13:35:00,91.26,91.5,91.22,91.5,17300.0,82.7024,82.9199,82.6661,82.9199,17300.0
2015-03-25 13:40:00,91.5,91.57,91.49,91.53,4700.0,82.9199,82.9833,82.9108,82.9471,4700.0
2015-03-25 13:45:00,91.52,91.52,91.48,91.5,2600.0,82.938,82.938,82.9018,82.9199,2600.0
2015-03-25 13:50:00,91.51,91.53,91.49,91.53,2300.0,82.9289,82.9471,82.9108,82.9471,2300.0
2015-03-25 13:55:00,91.49,91.52,91.46,91.5,7700.0,82.9108,82.938,82.8836,82.9199,7700.0
2015-03-25 14:00:00,91.5,91.61,91.46,91.61,7200.0,82.9199,83.0196,82.8836,83.0196,7200.0
2015-03-25 14:05:00,91.63,91.63,91.46,91.46,1700.0,83.0377,83.0377,82.8836,82.8836,1700.0
2015-03-25 14:10:00,91.5,91.51,91.45,91.5,3100.0,82.9199,82.9289,82.8746,82.9199,3100.0
2015-03-25 14:15:00,91.5,91.52,91.48,91.52,2000.0,82.9199,82.938,82.9018,82.938,2000.0
2015-03-25 14:20:00,91.53,91.59,91.53,91.59,2600.0,82.9471,83.0014,82.9471,83.0014,2600.0
2015-03-25 14:25:00,91.59,91.62,91.57,91.57,3500.0,83.0014,83.0286,82.9833,82.9833,3500.0
2015-03-25 14:30:00,91.55,91.55,91.47,91.5,1500.0,82.9652,82.9652,82.8927,82.9199,1500.0
2015-03-25 14:35:00,91.5,91.56,91.49,91.56,2200.0,82.9199,82.9743,82.9108,82.9743,2200.0
2015-03-25 14:40:00,91.48,91.51,91.46,91.49,3200.0,82.9018,82.9289,82.8836,82.9108,3200.0
2015-03-25 14:45:00,91.5,91.5,91.44,91.49,5200.0,82.9199,82.9199,82.8655,82.9108,5200.0
2015-03-25 14:50:00,91.48,91.55,91.48,91.53,2600.0,82.9018,82.9652,82.9018,82.9471,2600.0
2015-03-25 14:55:00,91.55,91.59,91.51,91.51,1700.0,82.9652,83.0014,82.9289,82.9289,1700.0
2015-03-25 15:00:00,91.48,91.5,91.45,91.5,6600.0,82.9018,82.9199,82.8746,82.9199,6600.0
2015-03-25 15:05:00,91.49,91.51,91.45,91.5,4700.0,82.9108,82.9289,82.8746,82.9199,4700.0
2015-03-25 15:10:00,91.47,91.55,91.45,91.55,4800.0,82.8927,82.9652,82.8746,82.9652,4800.0
2015-03-25 15:15:00,91.54,91.54,91.47,91.49,2500.0,82.9561,82.9561,82.8927,82.9108,2500.0
2015-03-25 15:20:00,91.48,91.48,91.36,91.37,3300.0,82.9018,82.9018,82.793,82.8021,3300.0
2015-03-25 15:25:00,91.37,91.37,91.3,91.3,3100.0,82.8021,82.8021,82.7386,82.7386,3100.0
2015-03-25 15:30:00,91.31,91.4,91.3,91.4,24100.0,82.7477,82.8293,82.7386,82.8293,24100.0
2015-03-25 15:35:00,91.39,91.42,91.37,91.4,6400.0,82.8202,82.8474,82.8021,82.8293,6400.0
2015-03-25 15:40:00,91.38,91.43,91.34,91.41,10000.0,82.8111,82.8565,82.7749,82.8383,10000.0
2015-03-25 15:45:00,91.4,91.41,91.32,91.41,45400.0,82.8293,82.8383,82.7568,82.8383,45400.0
2015-03-25 15:50:00,91.37,91.41,91.36,91.39,49400.0,82.8021,82.8383,82.793,82.8202,49400.0
2015-03-25 15:55:00,91.37,91.38,91.24,91.24,34900.0,82.8021,82.8111,82.6843,82.6843,34900.0
2015-03-26 09:30:00,91.13,91.13,90.7,90.79,7300.0,82.5846,82.5846,82.1949,82.2765,7300.0
2015-03-26 09:35:00,90.98,91.02,90.77,91.01,6200.0,82.4486,82.4849,82.2583,82.4758,6200.0
2015-03-26 09:40:00,91.01,91.26,90.87,90.91,4100.0,82.4758,82.7024,82.349,82.3852,4100.0
2015-03-26 09:45:00,90.81,91.21,90.81,91.18,4700.0,82.2946,82.6571,82.2946,82.6299,4700.0
2015-03-26 09:50:00,91.26,91.34,91.18,91.25,3800.0,82.7024,82.7749,82.6299,82.6933,3800.0
2015-03-26 09:55:00,91.2,91.22,90.93,91.03,6100.0,82.648,82.6661,82.4033,82.494,6100.0
2015-03-26 10:00:00,91.02,91.1,91.0,91.02,1700.0,82.4849,82.5574,82.4668,82.4849,1700.0
2015-03-26 10:05:00,91.04,91.07,90.94,91.03,2100.0,82.503,82.5302,82.4124,82.494,2100.0
2015-03-26 10:10:00,90.97,91.17,90.96,91.13,3500.0,82.4396,82.6208,82.4305,82.5846,3500.0
2015-03-26 10:15:00,91.06,91.1,90.99,91.02,4500.0,82.5211,82.5574,82.4577,82.4849,4500.0
2015-03-26 10:20:00,91.02,91.1,91.0,91.02,3200.0,82.4849,82.5574,82.4668,82.4849,3200.0
2015-03-26 10:25:00,91.06,91.14,91.03,91.09,2200.0,82.5211,82.5936,82.494,82.5483,2200.0
2015-03-26 10:30:00,91.12,91.15,91.03,91.09,3000.0,82.5755,82.6027,82.494,82.5483,3000.0
2015-03-26 10:35:00,91.14,91.4,91.14,91.36,6400.0,82.5936,82.8293,82.5936,82.793,6400.0
2015-03-26 10:40:00,91.29,91.41,91.26,91.41,6000.0,82.7296,82.8383,82.7024,82.8383,6000.0
2015-03-26 10:45:00,91.44,91.44,91.29,91.33,3000.0,82.8655,82.8655,82.7296,82.7658,3000.0
2015-03-26 10:50:00,91.32,91.42,91.29,91.42,7100.0,82.7568,82.8474,82.7296,82.8474,7100.0
2015-03-26 10:55:00,91.44,91.53,91.41,91.53,11000.0,82.8655,82.9471,82.8383,82.9471,11000.0
2015-03-26 11:00:00,91.52,91.52,91.41,91.44,1800.0,82.938,82.938,82.8383,82.8655,1800.0
2015-03-26 11:05:00,91.42,91.49,91.42,91.45,2700.0,82.8474,82.9108,82.8474,82.8746,2700.0
2015-03-26 11:10:00,91.43,91.43,91.33,91.33,2600.0,82.8565,82.8565,82.7658,82.7658,2600.0
2015-03-26 11:15:00,91.35,91.43,91.35,91.38,2200.0,82.784,82.8565,82.784,82.8111,2200.0
2015-03-26 11:20:00,91.4,91.49,91.39,91.47,2900.0,82.8293,82.9108,82.8202,82.8927,2900.0
2015-03-26 11:25:00,91.48,91.49,91.45,91.48,1500.0,82.9018,82.9108,82.8746,82.9018,1500.0
2015-03-26 11:30:00,91.47,91.58,91.43,91.54,4600.0,82.8927,82.9924,82.8565,82.9561,4600.0
2015-03-26 11:35:00,91.51,91.56,91.49,91.55,1800.0,82.9289,82.9743,82.9108,82.9652,1800.0
2015-03-26 11:40:00,91.59,91.68,91.59,91.67,800.0,83.0014,83.083,83.0014,83.0739,800.0
2015-03-26 11:45:00,91.68,91.7,91.65,91.7,1800.0,83.083,83.1011,83.0558,83.1011,1800.0
2015-03-26 11:50:00,91.71,91.73,91.68,91.73,1700.0,83.1102,83.1283,83.083,83.1283,1700.0
2015-03-26 11:55:00,91.74,91.83,91.74,91.81,2300.0,83.1374,83.2189,83.1374,83.2008,2300.0
2015-03-26 12:00:00,91.81,91.81,91.7,91.7,1100.0,83.2008,83.2008,83.1011,83.1011,1100.0
2015-03-26 12:05:00,91.7,91.71,91.66,91.68,1500.0,83.1011,83.1102,83.0649,83.083,1500.0
2015-03-26 12:10:00,91.69,91.74,91.66,91.71,2400.0,83.0921,83.1374,83.0649,83.1102,2400.0
2015-03-26 12:15:00,91.71,91.72,91.66,91.66,2300.0,83.1102,83.1193,83.0649,83.0649,2300.0
2015-03-26 12:20:00,91.65,91.69,91.6,91.62,3100.0,83.0558,83.0921,83.0105,83.0286,3100.0
2015-03-26 12:25:00,91.59,91.68,91.57,91.68,2500.0,83.0014,83.083,82.9833,83.083,2500.0
2015-03-26 12:30:00,91.64,91.73,91.64,91.71,3500.0,83.0468,83.1283,83.0468,83.1102,3500.0
2015-03-26 12:35:00,91.69,91.73,91.69,91.73,1300.0,83.0921,83.1283,83.0921,83.1283,1300.0
2015-03-26 12:40:00,91.77,91.77,91.68,91.72,3500.0,83.1646,83.1646,83.083,83.1193,3500.0
2015-03-26 12:45:00,91.73,91.83,91.73,91.82,3100.0,83.1283,83.2189,83.1283,83.2099,3100.0
2015-03-26 12:50:00,91.84,92.0,91.84,91.96,5400.0,83.228,83.373,83.228,83.3368,5400.0
2015-03-26 12:55:00,91.95,91.95,91.84,91.86,1000.0,83.3277,83.3277,83.228,83.2461,1000.0
2015-03-26 13:00:00,91.84,91.89,91.84,91.84,2000.0,83.228,83.2733,83.228,83.228,2000.0
2015-03-26 13:05:00,91.88,91.88,91.78,91.82,5300.0,83.2643,83.2643,83.1736,83.2099,5300.0
2015-03-26 13:10:00,91.83,91.87,91.72,91.77,7400.0,83.2189,83.2552,83.1193,83.1646,7400.0
2015-03-26 13:15:00,91.77,91.84,91.71,91.83,6500.0,83.1646,83.228,83.1102,83.2189,6500.0
2015-03-26 13:20:00,91.82,91.87,91.8,91.87,3400.0,83.2099,83.2552,83.1918,83.2552,3400.0
2015-03-26 13:25:00,91.88,92.0,91.87,92.0,3100.0,83.2643,83.373,83.2552,83.373,3100.0
2015-03-26 13:30:00,92.01,92.09,91.98,92.06,1500.0,83.3821,83.4546,83.3549,83.4274,1500.0
2015-03-26 13:35:00,92.01,92.05,92.01,92.02,1900.0,83.3821,83.4183,83.3821,83.3911,1900.0
2015-03-26 13:40:00,92.05,92.2,92.04,92.2,4200.0,83.4183,83.5542,83.4092,83.5542,4200.0
2015-03-26 13:45:00,92.21,92.22,92.16,92.16,1800.0,83.5633,83.5724,83.518,83.518,1800.0
2015-03-26 13:50:00,92.17,92.21,92.16,92.2,5100.0,83.5271,83.5633,83.518,83.5542,5100.0
2015-03-26 13:55:00,92.2,92.21,92.09,92.09,45600.0,83.5542,83.5633,83.4546,83.4546,45600.0
2015-03-26 14:00:00,92.08,92.09,92.05,92.05,900.0,83.4455,83.4546,83.4183,83.4183,900.0
2015-03-26 14:05:00,92.06,92.06,91.94,91.95,1900.0,83.4274,83.4274,83.3186,83.3277,1900.0
2015-03-26 14:10:00,91.96,92.01,91.91,91.95,3600.0,83.3368,83.3821,83.2914,83.3277,3600.0
2015-03-26 14:15:00,91.95,92.06,91.95,92.03,2500.0,83.3277,83.4274,83.3277,83.4002,2500.0
2015-03-26 14:20:00,92.03,92.05,92.0,92.02,3800.0,83.4002,83.4183,83.373,83.3911,3800.0
2015-03-26 14:25:00,91.98,92.01,91.93,91.94,3800.0,83.3549,83.3821,83.3096,83.3186,3800.0
2015-03-26 14:30:00,91.94,92.06,91.92,92.03,14300.0,83.3186,83.4274,83.3005,83.4002,14300.0
2015-03-26 14:35:00,92.04,92.12,92.04,92.1,1900.0,83.4092,83.4817,83.4092,83.4636,1900.0
2015-03-26 14:40:00,92.07,92.13,92.07,92.08,1700.0,83.4364,83.4908,83.4364,83.4455,1700.0
2015-03-26 14:45:00,92.09,92.09,92.01,92.03,4700.0,83.4546,83.4546,83.3821,83.4002,4700.0
2015-03-26 14:50:00,92.03,92.03,91.94,91.98,6300.0,83.4002,83.4002,83.3186,83.3549,6300.0
2015-03-26 14:55:00,91.97,92.02,91.92,91.93,2800.0,83.3458,83.3911,83.3005,83.3096,2800.0
2015-03-26 15:00:00,91.95,91.96,91.88,91.95,3800.0,83.3277,83.3368,83.2643,83.3277,3800.0
2015-03-26 15:05:00,91.92,91.94,91.87,91.92,1600.0,83.3005,83.3186,83.2552,83.3005,1600.0
2015-03-26 15:10:00,91.92,91.95,91.85,91.85,3200.0,83.3005,83.3277,83.2371,83.2371,3200.0
2015-03-26 15:15:00,91.88,91.96,91.86,91.95,9100.0,83.2643,83.3368,83.2461,83.3277,9100.0
2015-03-26 15:20:00,91.91,91.96,91.9,91.9,11200.0,83.2914,83.3368,83.2824,83.2824,11200.0
2015-03-26 15:25:00,91.91,91.98,91.91,91.92,3200.0,83.2914,83.3549,83.2914,83.3005,3200.0
2015-03-26 15:30:00,91.95,92.03,91.88,92.0,5400.0,83.3277,83.4002,83.2643,83.373,5400.0
2015-03-26 15:35:00,92.0,92.05,91.94,91.96,4400.0,83.373,83.4183,83.3186,83.3368,4400.0
2015-03-26 15:40:00,91.96,91.96,91.86,91.91,5000.0,83.3368,83.3368,83.2461,83.2914,5000.0
2015-03-26 15:45:00,91.91,91.96,91.86,91.94,7600.0,83.2914,83.3368,83.2461,83.3186,7600.0
2015-03-26 15:50:00,91.94,91.96,91.86,91.9,12500.0,83.3186,83.3368,83.2461,83.2824,12500.0
2015-03-26 15:55:00,91.9,91.91,91.81,91.84,25000.0,83.2824,83.2914,83.2008,83.228,25000.0
2015-03-27 09:30:00,91.84,92.02,91.59,91.81,7100.0,83.228,83.3911,83.0014,83.2008,7100.0
2015-03-27 09:35:00,91.81,92.32,91.81,92.06,11600.0,83.2008,83.663,83.2008,83.4274,11600.0
2015-03-27 09:40:00,91.99,92.14,91.9,91.9,3000.0,83.3639,83.4999,83.2824,83.2824,3000.0
2015-03-27 09:45:00,91.95,92.16,91.95,92.16,2500.0,83.3277,83.518,83.3277,83.518,2500.0
2015-03-27 09:50:00,92.29,92.32,92.22,92.32,1800.0,83.6358,83.663,83.5724,83.663,1800.0
2015-03-27 09:55:00,92.3,92.44,92.29,92.44,2000.0,83.6449,83.7717,83.6358,83.7717,2000.0
2015-03-27 10:00:00,92.41,92.45,92.24,92.24,2800.0,83.7446,83.7808,83.5905,83.5905,2800.0
2015-03-27 10:05:00,92.31,92.31,92.18,92.18,800.0,83.6539,83.6539,83.5361,83.5361,800.0
2015-03-27 10:10:00,92.17,92.17,91.84,91.84,2400.0,83.5271,83.5271,83.228,83.228,2400.0
2015-03-27 10:15:00,91.78,91.92,91.76,91.83,1700.0,83.1736,83.3005,83.1555,83.2189,1700.0
2015-03-27 10:20:00,91.84,91.99,91.82,91.99,2100.0,83.228,83.3639,83.2099,83.3639,2100.0
2015-03-27 10:25:00,92.0,92.0,91.98,92.0,400.0,83.373,83.373,83.3549,83.373,400.0
2015-03-27 10:30:00,91.96,91.98,91.81,91.81,2000.0,83.3368,83.3549,83.2008,83.2008,2000.0
2015-03-27 10:35:00,91.84,91.95,91.81,91.89,5200.0,83.228,83.3277,83.2008,83.2733,5200.0
2015-03-27 10:40:00,91.94,91.95,91.88,91.94,1900.0,83.3186,83.3277,83.2643,83.3186,1900.0
2015-03-27 10:45:00,91.91,91.94,91.88,91.92,3300.0,83.2914,83.3186,83.2643,83.3005,3300.0
2015-03-27 10:50:00,91.91,91.95,91.86,91.86,6700.0,83.2914,83.3277,83.2461,83.2461,6700.0
2015-03-27 10:55:00,91.85,91.95,91.84,91.95,3800.0,83.2371,83.3277,83.228,83.3277,3800.0
2015-03-27 11:00:00,91.95,91.95,91.88,91.91,6200.0,83.3277,83.3277,83.2643,83.2914,6200.0
2015-03-27 11:05:00,91.88,91.95,91.77,91.79,17500.0,83.2643,83.3277,83.1646,83.1827,17500.0
2015-03-27 11:10:00,91.77,91.9,91.75,91.9,3800.0,83.1646,83.2824,83.1464,83.2824,3800.0
2015-03-27 11:15:00,91.83,91.9,91.83,91.84,1800.0,83.2189,83.2824,83.2189,83.228,1800.0
2015-03-27 11:20:00,91.87,91.88,91.81,91.83,2100.0,83.2552,83.2643,83.2008,83.2189,2100.0
2015-03-27 11:25:00,91.79,91.79,91.71,91.71,1900.0,83.1827,83.1827,83.1102,83.1102,1900.0
2015-03-27 11:30:00,91.7,91.81,91.7,91.77,4700.0,83.1011,83.2008,83.1011,83.1646,4700.0
2015-03-27 11:35:00,91.78,91.78,91.72,91.76,2500.0,83.1736,83.1736,83.1193,83.1555,2500.0
2015-03-27 11:40:00,91.74,91.74,91.69,91.72,3200.0,83.1374,83.1374,83.0921,83.1193,3200.0
2015-03-27 11:45:00,91.71,91.81,91.71,91.79,3100.0,83.1102,83.2008,83.1102,83.1827,3100.0
2015-03-27 11:50:00,91.79,91.79,91.62,91.62,3400.0,83.1827,83.1827,83.0286,83.0286,3400.0
2015-03-27 11:55:00,91.63,91.66,91.54,91.66,3500.0,83.0377,83.0649,82.9561,83.0649,3500.0
2015-03-27 12:00:00,91.67,91.86,91.67,91.86,3800.0,83.0739,83.2461,83.0739,83.2461,3800.0
2015-03-27 12:05:00,91.86,91.86,91.83,91.83,2700.0,83.2461,83.2461,83.2189,83.2189,2700.0
2015-03-27 12:10:00,91.83,91.92,91.83,91.89,9700.0,83.2189,83.3005,83.2189,83.2733,9700.0
2015-03-27 12:15:00,91.9,91.94,91.88,91.88,2900.0,83.2824,83.3186,83.2643,83.2643,2900.0
2015-03-27 12:20:00,91.87,91.98,91.86,91.95,2600.0,83.2552,83.3549,83.2461,83.3277,2600.0
2015-03-27 12:25:00,91.92,91.96,91.85,91.86,2100.0,83.3005,83.3368,83.2371,83.2461,2100.0
2015-03-27 12:30:00,91.86,92.01,91.86,91.99,3000.0,83.2461,83.3821,83.2461,83.3639,3000.0
2015-03-27 12:35:00,92.01,92.03,91.97,92.0,1900.0,83.3821,83.4002,83.3458,83.373,1900.0
2015-03-27 12:40:00,92.0,92.08,92.0,92.02,2300.0,83.373,83.4455,83.373,83.3911,2300.0
2015-03-27 12:45:00,92.04,92.1,92.0,92.07,5700.0,83.4092,83.4636,83.373,83.4364,5700.0
2015-03-27 12:50:00,92.11,92.19,92.11,92.19,1900.0,83.4727,83.5452,83.4727,83.5452,1900.0
2015-03-27 12:55:00,92.19,92.26,92.17,92.26,1800.0,83.5452,83.6086,83.5271,83.6086,1800.0
2015-03-27 13:00:00,92.26,92.26,92.21,92.25,800.0,83.6086,83.6086,83.5633,83.5996,800.0
2015-03-27 13:05:00,92.24,92.24,92.21,92.22,2300.0,83.5905,83.5905,83.5633,83.5724,2300.0
2015-03-27 13:10:00,92.22,92.26,92.18,92.2,3200.0,83.5724,83.6086,83.5361,83.5542,3200.0
2015-03-27 13:15:00,92.19,92.19,92.1,92.16,3300.0,83.5452,83.5452,83.4636,83.518,3300.0
2015-03-27 13:20:00,92.17,92.22,92.17,92.22,2100.0,83.5271,83.5724,83.5271,83.5724,2100.0
2015-03-27 13:25:00,92.22,92.25,92.2,92.22,2300.0,83.5724,83.5996,83.5542,83.5724,2300.0
2015-03-27 13:30:00,92.25,92.28,92.24,92.28,1000.0,83.5996,83.6267,83.5905,83.6267,1000.0
2015-03-27 13:35:00,92.28,92.31,92.27,92.31,3600.0,83.6267,83.6539,83.6177,83.6539,3600.0
2015-03-27 13:40:00,92.32,92.33,92.26,92.26,2900.0,83.663,83.6721,83.6086,83.6086,2900.0
2015-03-27 13:45:00,92.26,92.26,92.19,92.19,1300.0,83.6086,83.6086,83.5452,83.5452,1300.0
2015-03-27 13:50:00,92.19,92.27,92.19,92.27,3600.0,83.5452,83.6177,83.5452,83.6177,3600.0
2015-03-27 13:55:00,92.26,92.31,92.25,92.25,5600.0,83.6086,83.6539,83.5996,83.5996,5600.0
2015-03-27 14:00:00,92.24,92.28,92.21,92.21,3900.0,83.5905,83.6267,83.5633,83.5633,3900.0
2015-03-27 14:05:00,92.22,92.25,92.16,92.25,5500.0,83.5724,83.5996,83.518,83.5996,5500.0
2015-03-27 14:10:00,92.25,92.28,92.23,92.23,27600.0,83.5996,83.6267,83.5814,83.5814,27600.0
2015-03-27 14:15:00,92.25,92.26,92.21,92.24,6100.0,83.5996,83.6086,83.5633,83.5905,6100.0
2015-03-27 14:20:00,92.24,92.25,92.11,92.12,11300.0,83.5905,83.5996,83.4727,83.4817,11300.0
2015-03-27 14:25:00,92.16,92.19,92.01,92.01,5700.0,83.518,83.5452,83.3821,83.3821,5700.0
2015-03-27 14:30:00,92.04,92.08,92.02,92.05,3800.0,83.4092,83.4455,83.3911,83.4183,3800.0
2015-03-27 14:35:00,92.06,92.08,92.0,92.0,12100.0,83.4274,83.4455,83.373,83.373,12100.0
2015-03-27 14:40:00,91.98,92.08,91.98,92.08,6000.0,83.3549,83.4455,83.3549,83.4455,6000.0
2015-03-27 14:45:00,92.1,92.12,92.06,92.06,6400.0,83.4636,83.4817,83.4274,83.4274,6400.0
2015-03-27 14:50:00,92.1,92.16,92.09,92.13,11400.0,83.4636,83.518,83.4546,83.4908,11400.0
2015-03-27 14:55:00,92.14,92.14,92.06,92.09,6000.0,83.4999,83.4999,83.4274,83.4546,6000.0
2015-03-27 15:00:00,92.08,92.1,92.07,92.08,19000.0,83.4455,83.4636,83.4364,83.4455,19000.0
2015-03-27 15:05:00,92.08,92.12,92.05,92.1,23200.0,83.4455,83.4817,83.4183,83.4636,23200.0
2015-03-27 15:10:00,92.1,92.11,92.07,92.08,7300.0,83.4636,83.4727,83.4364,83.4455,7300.0
2015-03-27 15:15:00,92.08,92.08,91.99,92.07,8600.0,83.4455,83.4455,83.3639,83.4364,8600.0
2015-03-27 15:20:00,92.08,92.08,92.03,92.06,10500.0,83.4455,83.4455,83.4002,83.4274,10500.0
2015-03-27 15:25:00,92.06,92.06,92.03,92.05,9100.0,83.4274,83.4274,83.4002,83.4183,9100.0
2015-03-27 15:30:00,92.04,92.05,92.02,92.04,32500.0,83.4092,83.4183,83.3911,83.4092,32500.0
2015-03-27 15:35:00,92.04,92.07,92.0,92.04,38200.0,83.4092,83.4364,83.373,83.4092,38200.0
2015-03-27 15:40:00,92.04,92.05,92.0,92.03,17100.0,83.4092,83.4183,83.373,83.4002,17100.0
2015-03-27 15:45:00,92.01,92.02,91.92,91.94,22800.0,83.3821,83.3911,83.3005,83.3186,22800.0
2015-03-27 15:50:00,91.93,92.0,91.93,91.97,19000.0,83.3096,83.373,83.3096,83.3458,19000.0
2015-03-27 15:55:00,91.96,92.0,91.94,91.95,58300.0,83.3368,83.373,83.3186,83.3277,58300.0
2015-03-30 09:30:00,92.38,92.54,92.35,92.43,3800.0,83.7174,83.8624,83.6902,83.7627,3800.0
2015-03-30 09:35:00,92.43,92.84,92.43,92.76,8400.0,83.7627,84.1342,83.7627,84.0617,8400.0
2015-03-30 09:40:00,92.77,93.24,92.77,93.19,7700.0,84.0708,84.4967,84.0708,84.4514,7700.0
2015-03-30 09:45:00,93.24,93.26,92.92,93.04,5500.0,84.4967,84.5148,84.2067,84.3155,5500.0
2015-03-30 09:50:00,93.09,93.09,92.99,93.06,4000.0,84.3608,84.3608,84.2702,84.3336,4000.0
2015-03-30 09:55:00,93.07,93.07,93.04,93.04,900.0,84.3427,84.3427,84.3155,84.3155,900.0
2015-03-30 10:00:00,93.06,93.13,93.0,93.06,6200.0,84.3336,84.397,84.2792,84.3336,6200.0
2015-03-30 10:05:00,93.08,93.17,93.08,93.16,4600.0,84.3517,84.4333,84.3517,84.4242,4600.0
2015-03-30 10:10:00,93.16,93.16,93.08,93.1,2400.0,84.4242,84.4242,84.3517,84.3699,2400.0
2015-03-30 10:15:00,93.1,93.1,93.03,93.07,2900.0,84.3699,84.3699,84.3064,84.3427,2900.0
2015-03-30 10:20:00,93.09,93.1,92.9,92.95,4600.0,84.3608,84.3699,84.1886,84.2339,4600.0
2015-03-30 10:25:00,92.92,92.93,92.88,92.92,2700.0,84.2067,84.2158,84.1705,84.2067,2700.0
2015-03-30 10:30:00,92.91,93.03,92.91,92.99,1700.0,84.1977,84.3064,84.1977,84.2702,1700.0
2015-03-30 10:35:00,92.98,93.0,92.91,92.98,3600.0,84.2611,84.2792,84.1977,84.2611,3600.0
2015-03-30 10:40:00,92.99,92.99,92.9,92.92,1700.0,84.2702,84.2702,84.1886,84.2067,1700.0
2015-03-30 10:45:00,92.92,93.02,92.92,93.02,6700.0,84.2067,84.2974,84.2067,84.2974,6700.0
2015-03-30 10:50:00,93.05,93.15,93.05,93.15,5400.0,84.3245,84.4152,84.3245,84.4152,5400.0
2015-03-30 10:55:00,93.16,93.16,93.13,93.13,500.0,84.4242,84.4242,84.397,84.397,500.0
2015-03-30 11:00:00,93.13,93.17,93.11,93.11,4000.0,84.397,84.4333,84.3789,84.3789,4000.0
2015-03-30 11:05:00,93.12,93.12,93.0,93.0,3900.0,84.388,84.388,84.2792,84.2792,3900.0
2015-03-30 11:10:00,93.0,93.02,92.99,93.02,5000.0,84.2792,84.2974,84.2702,84.2974,5000.0
2015-03-30 11:15:00,92.98,92.99,92.95,92.95,1000.0,84.2611,84.2702,84.2339,84.2339,1000.0
2015-03-30 11:20:00,92.95,93.0,92.95,93.0,3000.0,84.2339,84.2792,84.2339,84.2792,3000.0
2015-03-30 11:25:00,92.96,93.06,92.96,93.04,5800.0,84.243,84.3336,84.243,84.3155,5800.0
2015-03-30 11:30:00,93.05,93.11,93.04,93.04,3100.0,84.3245,84.3789,84.3155,84.3155,3100.0
2015-03-30 11:35:00,93.04,93.07,93.03,93.04,4300.0,84.3155,84.3427,84.3064,84.3155,4300.0
2015-03-30 11:40:00,93.03,93.1,93.03,93.08,3700.0,84.3064,84.3699,84.3064,84.3517,3700.0
2015-03-30 11:45:00,93.09,93.1,93.06,93.09,2500.0,84.3608,84.3699,84.3336,84.3608,2500.0
2015-03-30 11:50:00,93.08,93.08,93.03,93.04,2900.0,84.3517,84.3517,84.3064,84.3155,2900.0
2015-03-30 11:55:00,93.03,93.07,93.01,93.03,3600.0,84.3064,84.3427,84.2883,84.3064,3600.0
2015-03-30 12:00:00,93.04,93.2,93.04,93.16,26900.0,84.3155,84.4605,84.3155,84.4242,26900.0
2015-03-30 12:05:00,93.13,93.19,93.13,93.17,3300.0,84.397,84.4514,84.397,84.4333,3300.0
2015-03-30 12:10:00,93.16,93.2,93.13,93.2,3600.0,84.4242,84.4605,84.397,84.4605,3600.0
2015-03-30 12:15:00,93.2,93.23,93.18,93.21,2800.0,84.4605,84.4877,84.4424,84.4695,2800.0
2015-03-30 12:20:00,93.2,93.22,93.14,93.18,8600.0,84.4605,84.4786,84.4061,84.4424,8600.0
2015-03-30 12:25:00,93.18,93.22,93.17,93.19,4400.0,84.4424,84.4786,84.4333,84.4514,4400.0
2015-03-30 12:30:00,93.2,93.2,93.14,93.15,1500.0,84.4605,84.4605,84.4061,84.4152,1500.0
2015-03-30 12:35:00,93.16,93.19,93.15,93.17,1400.0,84.4242,84.4514,84.4152,84.4333,1400.0
2015-03-30 12:40:00,93.17,93.21,93.16,93.21,1500.0,84.4333,84.4695,84.4242,84.4695,1500.0
2015-03-30 12:45:00,93.24,93.24,93.21,93.21,600.0,84.4967,84.4967,84.4695,84.4695,600.0
2015-03-30 12:50:00,93.23,93.31,93.23,93.28,3300.0,84.4877,84.5602,84.4877,84.533,3300.0
2015-03-30 12:55:00,93.3,93.41,93.3,93.41,2400.0,84.5511,84.6508,84.5511,84.6508,2400.0
2015-03-30 13:00:00,93.4,93.44,93.37,93.44,7900.0,84.6417,84.678,84.6145,84.678,7900.0
2015-03-30 13:05:00,93.42,93.43,93.42,93.42,600.0,84.6598,84.6689,84.6598,84.6598,600.0
2015-03-30 13:10:00,93.43,93.45,93.38,93.4,5200.0,84.6689,84.687,84.6236,84.6417,5200.0
2015-03-30 13:15:00,93.41,93.47,93.4,93.45,2100.0,84.6508,84.7052,84.6417,84.687,2100.0
2015-03-30 13:20:00,93.5,93.52,93.47,93.52,800.0,84.7323,84.7505,84.7052,84.7505,800.0
2015-03-30 13:25:00,93.51,93.55,93.51,93.53,3500.0,84.7414,84.7777,84.7414,84.7595,3500.0
2015-03-30 13:30:00,93.55,93.56,93.52,93.52,4300.0,84.7777,84.7867,84.7505,84.7505,4300.0
2015-03-30 13:35:00,93.53,93.54,93.47,93.49,2200.0,84.7595,84.7686,84.7052,84.7233,2200.0
2015-03-30 13:40:00,93.49,93.49,93.45,93.46,1800.0,84.7233,84.7233,84.687,84.6961,1800.0
2015-03-30 13:45:00,93.45,93.45,93.34,93.37,22800.0,84.687,84.687,84.5873,84.6145,22800.0
2015-03-30 13:50:00,93.39,93.49,93.38,93.45,6000.0,84.6327,84.7233,84.6236,84.687,6000.0
2015-03-30 13:55:00,93.47,93.49,93.45,93.47,2300.0,84.7052,84.7233,84.687,84.7052,2300.0
2015-03-30 14:00:00,93.48,93.5,93.45,93.45,2400.0,84.7142,84.7323,84.687,84.687,2400.0
2015-03-30 14:05:00,93.46,93.48,93.44,93.46,1700.0,84.6961,84.7142,84.678,84.6961,1700.0
2015-03-30 14:10:00,93.45,93.46,93.43,93.44,2800.0,84.687,84.6961,84.6689,84.678,2800.0
2015-03-30 14:15:00,93.45,93.48,93.41,93.44,2300.0,84.687,84.7142,84.6508,84.678,2300.0
2015-03-30 14:20:00,93.4,93.41,93.38,93.39,3400.0,84.6417,84.6508,84.6236,84.6327,3400.0
2015-03-30 14:25:00,93.4,93.4,93.37,93.38,700.0,84.6417,84.6417,84.6145,84.6236,700.0
2015-03-30 14:30:00,93.38,93.4,93.37,93.38,2400.0,84.6236,84.6417,84.6145,84.6236,2400.0
2015-03-30 14:35:00,93.38,93.38,93.33,93.33,32200.0,84.6236,84.6236,84.5783,84.5783,32200.0
2015-03-30 14:40:00,93.31,93.31,93.26,93.28,2900.0,84.5602,84.5602,84.5148,84.533,2900.0
2015-03-30 14:45:00,93.27,93.28,93.22,93.28,3900.0,84.5239,84.533,84.4786,84.533,3900.0
2015-03-30 14:50:00,93.27,93.34,93.27,93.34,7800.0,84.5239,84.5873,84.5239,84.5873,7800.0
2015-03-30 14:55:00,93.31,93.33,93.28,93.29,3200.0,84.5602,84.5783,84.533,84.542,3200.0
2015-03-30 15:00:00,93.3,93.35,93.29,93.3,2700.0,84.5511,84.5964,84.542,84.5511,2700.0
2015-03-30 15:05:00,93.28,93.37,93.28,93.33,19200.0,84.533,84.6145,84.533,84.5783,19200.0
2015-03-30 15:10:00,93.35,93.36,93.32,93.32,3800.0,84.5964,84.6055,84.5692,84.5692,3800.0
2015-03-30 15:15:00,93.33,93.35,93.29,93.3,23600.0,84.5783,84.5964,84.542,84.5511,23600.0
2015-03-30 15:20:00,93.3,93.33,93.27,93.31,5200.0,84.5511,84.5783,84.5239,84.5602,5200.0
2015-03-30 15:25:00,93.3,93.31,93.29,93.3,5100.0,84.5511,84.5602,84.542,84.5511,5100.0
2015-03-30 15:30:00,93.31,93.32,93.28,93.3,17300.0,84.5602,84.5692,84.533,84.5511,17300.0
2015-03-30 15:35:00,93.3,93.34,93.29,93.33,7700.0,84.5511,84.5873,84.542,84.5783,7700.0
2015-03-30 15:40:00,93.34,93.45,93.33,93.45,4900.0,84.5873,84.687,84.5783,84.687,4900.0
2015-03-30 15:45:00,93.4,93.44,93.3,93.32,12600.0,84.6417,84.678,84.5511,84.5692,12600.0
2015-03-30 15:50:00,93.32,93.33,93.28,93.3,9600.0,84.5692,84.5783,84.533,84.5511,9600.0
2015-03-30 15:55:00,93.3,93.37,93.27,93.34,31100.0,84.5511,84.6145,84.5239,84.5873,31100.0
2015-03-31 09:30:00,92.83,93.1,92.83,93.08,5100.0,84.1252,84.3699,84.1252,84.3517,5100.0
2015-03-31 09:35:00,92.96,93.04,92.88,93.04,900.0,84.243,84.3155,84.1705,84.3155,900.0
2015-03-31 09:40:00,93.14,93.16,93.08,93.14,800.0,84.4061,84.4242,84.3517,84.4061,800.0
2015-03-31 09:45:00,93.16,93.16,93.06,93.16,1000.0,84.4242,84.4242,84.3336,84.4242,1000.0
2015-03-31 09:50:00,93.16,93.16,93.13,93.14,200.0,84.4242,84.4242,84.397,84.4061,200.0
2015-03-31 09:55:00,93.17,93.33,93.13,93.27,3300.0,84.4333,84.5783,84.397,84.5239,3300.0
2015-03-31 10:00:00,93.31,93.32,93.17,93.32,2800.0,84.5602,84.5692,84.4333,84.5692,2800.0
2015-03-31 10:05:00,93.27,93.29,93.18,93.19,7400.0,84.5239,84.542,84.4424,84.4514,7400.0
2015-03-31 10:10:00,93.25,93.28,93.0,93.05,9900.0,84.5058,84.533,84.2792,84.3245,9900.0
2015-03-31 10:15:00,93.05,93.28,93.03,93.23,11400.0,84.3245,84.533,84.3064,84.4877,11400.0
2015-03-31 10:20:00,93.25,93.31,93.23,93.27,600.0,84.5058,84.5602,84.4877,84.5239,600.0
2015-03-31 10:25:00,93.27,93.27,93.18,93.24,2100.0,84.5239,84.5239,84.4424,84.4967,2100.0
2015-03-31 10:30:00,93.19,93.26,93.19,93.23,600.0,84.4514,84.5148,84.4514,84.4877,600.0
2015-03-31 10:35:00,93.23,93.23,93.19,93.2,6700.0,84.4877,84.4877,84.4514,84.4605,6700.0
2015-03-31 10:40:00,93.22,93.32,93.22,93.32,1100.0,84.4786,84.5692,84.4786,84.5692,1100.0
2015-03-31 10:45:00,93.39,93.42,93.3,93.3,2300.0,84.6327,84.6598,84.5511,84.5511,2300.0
2015-03-31 10:50:00,93.31,93.37,93.28,93.37,59000.0,84.5602,84.6145,84.533,84.6145,59000.0
2015-03-31 10:55:00,93.33,93.38,93.29,93.38,800.0,84.5783,84.6236,84.542,84.6236,800.0
2015-03-31 11:00:00,93.41,93.48,93.39,93.45,900.0,84.6508,84.7142,84.6327,84.687,900.0
2015-03-31 11:05:00,93.46,93.46,93.41,93.42,1200.0,84.6961,84.6961,84.6508,84.6598,1200.0
2015-03-31 11:10:00,93.47,93.57,93.47,93.54,1900.0,84.7052,84.7958,84.7052,84.7686,1900.0
2015-03-31 11:15:00,93.55,93.55,93.5,93.5,1400.0,84.7777,84.7777,84.7323,84.7323,1400.0
2015-03-31 11:20:00,93.55,93.61,93.53,93.55,3500.0,84.7777,84.832,84.7595,84.7777,3500.0
2015-03-31 11:25:00,93.55,93.57,93.54,93.54,1100.0,84.7777,84.7958,84.7686,84.7686,1100.0
2015-03-31 11:30:00,93.5,93.5,93.41,93.45,2100.0,84.7323,84.7323,84.6508,84.687,2100.0
2015-03-31 11:35:00,93.46,93.46,93.42,93.46,700.0,84.6961,84.6961,84.6598,84.6961,700.0
2015-03-31 11:40:00,93.42,93.42,93.4,93.4,200.0,84.6598,84.6598,84.6417,84.6417,200.0
2015-03-31 11:45:00,93.41,93.45,93.41,93.45,1000.0,84.6508,84.687,84.6508,84.687,1000.0
2015-03-31 11:50:00,93.44,93.47,93.37,93.38,2100.0,84.678,84.7052,84.6145,84.6236,2100.0
2015-03-31 11:55:00,93.35,93.35,93.33,93.33,400.0,84.5964,84.5964,84.5783,84.5783,400.0
2015-03-31 12:00:00,93.34,93.34,93.18,93.21,7700.0,84.5873,84.5873,84.4424,84.4695,7700.0
2015-03-31 12:05:00,93.22,93.23,93.17,93.2,12600.0,84.4786,84.4877,84.4333,84.4605,12600.0
2015-03-31 12:10:00,93.2,93.29,93.2,93.29,13400.0,84.4605,84.542,84.4605,84.542,13400.0
2015-03-31 12:15:00,93.28,93.28,93.25,93.25,600.0,84.533,84.533,84.5058,84.5058,600.0
2015-03-31 12:20:00,93.25,93.28,93.25,93.28,700.0,84.5058,84.533,84.5058,84.533,700.0
2015-03-31 12:25:00,93.25,93.36,93.25,93.32,14300.0,84.5058,84.6055,84.5058,84.5692,14300.0
2015-03-31 12:30:00,93.31,93.34,93.31,93.34,900.0,84.5602,84.5873,84.5602,84.5873,900.0
2015-03-31 12:35:00,93.37,93.43,93.34,93.43,600.0,84.6145,84.6689,84.5873,84.6689,600.0
2015-03-31 12:40:00,93.46,93.49,93.46,93.48,1600.0,84.6961,84.7233,84.6961,84.7142,1600.0
2015-03-31 12:45:00,93.45,93.45,93.42,93.43,500.0,84.687,84.687,84.6598,84.6689,500.0
2015-03-31 12:50:00,93.43,93.45,93.42,93.44,2100.0,84.6689,84.687,84.6598,84.678,2100.0
2015-03-31 12:55:00,93.42,93.46,93.41,93.44,1500.0,84.6598,84.6961,84.6508,84.678,1500.0
2015-03-31 13:00:00,93.46,93.47,93.46,93.47,600.0,84.6961,84.7052,84.6961,84.7052,600.0
2015-03-31 13:05:00,93.45,93.52,93.45,93.48,1700.0,84.687,84.7505,84.687,84.7142,1700.0
2015-03-31 13:10:00,93.47,93.47,93.34,93.39,3800.0,84.7052,84.7052,84.5873,84.6327,3800.0
2015-03-31 13:15:00,93.36,93.41,93.32,93.34,3900.0,84.6055,84.6508,84.5692,84.5873,3900.0
2015-03-31 13:20:00,93.34,93.34,93.28,93.28,2200.0,84.5873,84.5873,84.533,84.533,2200.0
2015-03-31 13:25:00,93.31,93.32,93.28,93.28,2200.0,84.5602,84.5692,84.533,84.533,2200.0
2015-03-31 13:30:00,93.32,93.37,93.28,93.33,1900.0,84.5692,84.6145,84.533,84.5783,1900.0
2015-03-31 13:35:00,93.33,93.37,93.32,93.34,1000.0,84.5783,84.6145,84.5692,84.5873,1000.0
2015-03-31 13:40:00,93.35,93.41,93.34,93.41,1000.0,84.5964,84.6508,84.5873,84.6508,1000.0
2015-03-31 13:45:00,93.4,93.4,93.28,93.29,3800.0,84.6417,84.6417,84.533,84.542,3800.0
2015-03-31 13:50:00,93.28,93.31,93.27,93.28,3600.0,84.533,84.5602,84.5239,84.533,3600.0
2015-03-31 13:55:00,93.23,93.26,93.21,93.22,2500.0,84.4877,84.5148,84.4695,84.4786,2500.0
2015-03-31 14:00:00,93.26,93.28,93.26,93.28,500.0,84.5148,84.533,84.5148,84.533,500.0
2015-03-31 14:05:00,93.3,93.31,93.3,93.31,300.0,84.5511,84.5602,84.5511,84.5602,300.0
2015-03-31 14:10:00,93.32,93.38,93.32,93.35,1600.0,84.5692,84.6236,84.5692,84.5964,1600.0
2015-03-31 14:15:00,93.35,93.39,93.34,93.36,1700.0,84.5964,84.6327,84.5873,84.6055,1700.0
2015-03-31 14:20:00,93.36,93.38,93.29,93.38,1600.0,84.6055,84.6236,84.542,84.6236,1600.0
2015-03-31 14:25:00,93.37,93.37,93.33,93.33,400.0,84.6145,84.6145,84.5783,84.5783,400.0
2015-03-31 14:30:00,93.31,93.31,93.23,93.23,12300.0,84.5602,84.5602,84.4877,84.4877,12300.0
2015-03-31 14:35:00,93.26,93.3,93.25,93.26,4300.0,84.5148,84.5511,84.5058,84.5148,4300.0
2015-03-31 14:40:00,93.26,93.26,93.2,93.22,2100.0,84.5148,84.5148,84.4605,84.4786,2100.0
2015-03-31 14:45:00,93.23,93.31,93.21,93.31,1400.0,84.4877,84.5602,84.4695,84.5602,1400.0
2015-03-31 14:50:00,93.29,93.31,93.17,93.17,8500.0,84.542,84.5602,84.4333,84.4333,8500.0
2015-03-31 14:55:00,93.22,93.24,93.21,93.24,700.0,84.4786,84.4967,84.4695,84.4967,700.0
2015-03-31 15:00:00,93.22,93.25,93.13,93.23,44000.0,84.4786,84.5058,84.397,84.4877,44000.0
2015-03-31 15:05:00,93.23,93.27,93.19,93.25,14200.0,84.4877,84.5239,84.4514,84.5058,14200.0
2015-03-31 15:10:00,93.23,93.26,93.15,93.2,24100.0,84.4877,84.5148,84.4152,84.4605,24100.0
2015-03-31 15:15:00,93.2,93.2,93.04,93.07,16300.0,84.4605,84.4605,84.3155,84.3427,16300.0
2015-03-31 15:20:00,93.09,93.14,93.05,93.09,15900.0,84.3608,84.4061,84.3245,84.3608,15900.0
2015-03-31 15:25:00,93.12,93.19,93.1,93.14,7400.0,84.388,84.4514,84.3699,84.4061,7400.0
2015-03-31 15:30:00,93.13,93.13,93.05,93.06,3700.0,84.397,84.397,84.3245,84.3336,3700.0
2015-03-31 15:35:00,93.08,93.18,93.08,93.18,3900.0,84.3517,84.4424,84.3517,84.4424,3900.0
2015-03-31 15:40:00,93.15,93.17,93.08,93.08,3400.0,84.4152,84.4333,84.3517,84.3517,3400.0
2015-03-31 15:45:00,93.09,93.13,93.01,93.11,12500.0,84.3608,84.397,84.2883,84.3789,12500.0
2015-03-31 15:50:00,93.09,93.1,93.01,93.02,4600.0,84.3608,84.3699,84.2883,84.2974,4600.0
2015-03-31 15:55:00,93.02,93.15,93.0,93.0,29000.0,84.2974,84.4152,84.2792,84.2792,29000.0
2015-04-01 09:30:00,93.14,93.14,92.65,92.96,9200.0,84.4061,84.4061,83.962,84.243,9200.0
2015-04-01 09:35:00,92.85,92.86,92.59,92.59,1100.0,84.1433,84.1524,83.9077,83.9077,1100.0
2015-04-01 09:40:00,92.55,92.58,92.42,92.42,4500.0,83.8714,83.8986,83.7536,83.7536,4500.0
2015-04-01 09:45:00,92.45,92.52,92.28,92.28,4500.0,83.7808,83.8442,83.6267,83.6267,4500.0
2015-04-01 09:50:00,92.3,92.3,92.1,92.12,4600.0,83.6449,83.6449,83.4636,83.4817,4600.0
2015-04-01 09:55:00,92.2,92.25,92.17,92.23,3500.0,83.5542,83.5996,83.5271,83.5814,3500.0
2015-04-01 10:00:00,92.22,92.26,92.0,92.14,4000.0,83.5724,83.6086,83.373,83.4999,4000.0
2015-04-01 10:05:00,92.2,92.2,92.03,92.12,4400.0,83.5542,83.5542,83.4002,83.4817,4400.0
2015-04-01 10:10:00,92.14,92.25,92.09,92.22,3600.0,83.4999,83.5996,83.4546,83.5724,3600.0
2015-04-01 10:15:00,92.26,92.34,92.14,92.26,2200.0,83.6086,83.6811,83.4999,83.6086,2200.0
2015-04-01 10:20:00,92.48,92.5,92.43,92.48,2500.0,83.808,83.8261,83.7627,83.808,2500.0
2015-04-01 10:25:00,92.56,92.56,92.46,92.46,1500.0,83.8805,83.8805,83.7899,83.7899,1500.0
2015-04-01 10:30:00,92.52,92.52,92.44,92.45,1200.0,83.8442,83.8442,83.7717,83.7808,1200.0
2015-04-01 10:35:00,92.41,92.43,92.32,92.32,1400.0,83.7446,83.7627,83.663,83.663,1400.0
2015-04-01 10:40:00,92.44,92.57,92.44,92.53,2900.0,83.7717,83.8896,83.7717,83.8533,2900.0
2015-04-01 10:45:00,92.59,92.71,92.59,92.71,1000.0,83.9077,84.0164,83.9077,84.0164,1000.0
2015-04-01 10:50:00,92.71,92.8,92.71,92.75,2900.0,84.0164,84.098,84.0164,84.0527,2900.0
2015-04-01 10:55:00,92.76,92.84,92.76,92.84,400.0,84.0617,84.1342,84.0617,84.1342,400.0
2015-04-01 11:00:00,92.86,92.88,92.83,92.88,1300.0,84.1524,84.1705,84.1252,84.1705,1300.0
2015-04-01 11:05:00,92.88,92.98,92.88,92.98,11300.0,84.1705,84.2611,84.1705,84.2611,11300.0
2015-04-01 11:10:00,92.99,93.15,92.99,93.15,2200.0,84.2702,84.4152,84.2702,84.4152,2200.0
2015-04-01 11:15:00,93.16,93.16,92.95,93.03,5800.0,84.4242,84.4242,84.2339,84.3064,5800.0
2015-04-01 11:20:00,93.06,93.08,93.02,93.05,2000.0,84.3336,84.3517,84.2974,84.3245,2000.0
2015-04-01 11:25:00,93.06,93.06,92.96,92.96,5700.0,84.3336,84.3336,84.243,84.243,5700.0
2015-04-01 11:30:00,92.96,92.96,92.92,92.95,1600.0,84.243,84.243,84.2067,84.2339,1600.0
2015-04-01 11:35:00,92.95,93.02,92.94,92.97,3800.0,84.2339,84.2974,84.2249,84.252,3800.0
2015-04-01 11:40:00,92.98,93.05,92.97,93.05,4200.0,84.2611,84.3245,84.252,84.3245,4200.0
2015-04-01 11:45:00,93.05,93.15,93.05,93.15,2900.0,84.3245,84.4152,84.3245,84.4152,2900.0
2015-04-01 11:50:00,93.13,93.16,93.12,93.13,1300.0,84.397,84.4242,84.388,84.397,1300.0
2015-04-01 11:55:00,93.08,93.11,92.97,92.99,2500.0,84.3517,84.3789,84.252,84.2702,2500.0
2015-04-01 12:00:00,92.97,93.06,92.97,93.0,3700.0,84.252,84.3336,84.252,84.2792,3700.0
2015-04-01 12:05:00,92.96,93.01,92.94,93.01,1500.0,84.243,84.2883,84.2249,84.2883,1500.0
2015-04-01 12:10:00,93.04,93.08,92.89,92.92,2800.0,84.3155,84.3517,84.1795,84.2067,2800.0
2015-04-01 12:15:00,92.91,92.96,92.91,92.92,900.0,84.1977,84.243,84.1977,84.2067,900.0
2015-04-01 12:20:00,92.94,92.95,92.92,92.92,2000.0,84.2249,84.2339,84.2067,84.2067,2000.0
2015-04-01 12:25:00,92.93,92.98,92.93,92.97,700.0,84.2158,84.2611,84.2158,84.252,700.0
2015-04-01 12:30:00,92.98,92.99,92.94,92.99,1200.0,84.2611,84.2702,84.2249,84.2702,1200.0
2015-04-01 12:35:00,92.95,92.96,92.91,92.93,1200.0,84.2339,84.243,84.1977,84.2158,1200.0
2015-04-01 12:40:00,92.96,92.98,92.95,92.95,600.0,84.243,84.2611,84.2339,84.2339,600.0
2015-04-01 12:45:00,92.95,92.95,92.91,92.92,1100.0,84.2339,84.2339,84.1977,84.2067,1100.0
2015-04-01 12:50:00,92.93,93.03,92.93,93.03,1200.0,84.2158,84.3064,84.2158,84.3064,1200.0
2015-04-01 12:55:00,93.01,93.04,92.98,93.0,2900.0,84.2883,84.3155,84.2611,84.2792,2900.0
2015-04-01 13:00:00,92.97,92.97,92.91,92.91,900.0,84.252,84.252,84.1977,84.1977,900.0
2015-04-01 13:05:00,92.91,92.94,92.91,92.92,1400.0,84.1977,84.2249,84.1977,84.2067,1400.0
2015-04-01 13:10:00,92.97,93.04,92.97,93.0,2800.0,84.252,84.3155,84.252,84.2792,2800.0
2015-04-01 13:15:00,93.0,93.0,92.95,92.95,2400.0,84.2792,84.2792,84.2339,84.2339,2400.0
2015-04-01 13:20:00,92.95,93.02,92.95,92.99,1600.0,84.2339,84.2974,84.2339,84.2702,1600.0
2015-04-01 13:25:00,93.01,93.02,92.99,93.0,2000.0,84.2883,84.2974,84.2702,84.2792,2000.0
2015-04-01 13:30:00,93.0,93.08,93.0,93.06,3900.0,84.2792,84.3517,84.2792,84.3336,3900.0
2015-04-01 13:35:00,93.09,93.15,93.06,93.06,6200.0,84.3608,84.4152,84.3336,84.3336,6200.0
2015-04-01 13:40:00,93.1,93.19,93.1,93.19,1000.0,84.3699,84.4514,84.3699,84.4514,1000.0
2015-04-01 13:45:00,93.14,93.2,93.1,93.2,2200.0,84.4061,84.4605,84.3699,84.4605,2200.0
2015-04-01 13:50:00,93.23,93.24,93.16,93.18,7600.0,84.4877,84.4967,84.4242,84.4424,7600.0
2015-04-01 13:55:00,93.19,93.2,93.11,93.11,2900.0,84.4514,84.4605,84.3789,84.3789,2900.0
2015-04-01 14:00:00,93.12,93.12,93.1,93.1,600.0,84.388,84.388,84.3699,84.3699,600.0
2015-04-01 14:05:00,93.07,93.1,93.07,93.1,800.0,84.3427,84.3699,84.3427,84.3699,800.0
2015-04-01 14:10:00,93.12,93.12,93.03,93.06,10800.0,84.388,84.388,84.3064,84.3336,10800.0
2015-04-01 14:15:00,93.05,93.05,92.97,92.98,10800.0,84.3245,84.3245,84.252,84.2611,10800.0
2015-04-01 14:20:00,93.04,93.05,92.95,92.96,9700.0,84.3155,84.3245,84.2339,84.243,9700.0
2015-04-01 14:25:00,92.96,92.96,92.88,92.92,2400.0,84.243,84.243,84.1705,84.2067,2400.0
2015-04-01 14:30:00,92.88,92.88,92.82,92.88,2800.0,84.1705,84.1705,84.1161,84.1705,2800.0
2015-04-01 14:35:00,92.88,92.9,92.84,92.89,2700.0,84.1705,84.1886,84.1342,84.1795,2700.0
2015-04-01 14:40:00,92.89,92.89,92.85,92.86,1400.0,84.1795,84.1795,84.1433,84.1524,1400.0
2015-04-01 14:45:00,92.88,92.99,92.87,92.99,2500.0,84.1705,84.2702,84.1614,84.2702,2500.0
2015-04-01 14:50:00,93.0,93.02,92.92,92.98,4500.0,84.2792,84.2974,84.2067,84.2611,4500.0
2015-04-01 14:55:00,92.98,93.0,92.94,92.94,4600.0,84.2611,84.2792,84.2249,84.2249,4600.0
2015-04-01 15:00:00,92.95,92.95,92.91,92.92,2200.0,84.2339,84.2339,84.1977,84.2067,2200.0
2015-04-01 15:05:00,92.94,92.94,92.73,92.75,5900.0,84.2249,84.2249,84.0345,84.0527,5900.0
2015-04-01 15:10:00,92.78,92.83,92.72,92.81,4600.0,84.0799,84.1252,84.0255,84.107,4600.0
2015-04-01 15:15:00,92.83,92.86,92.78,92.78,4300.0,84.1252,84.1524,84.0799,84.0799,4300.0
2015-04-01 15:20:00,92.79,92.92,92.79,92.92,3500.0,84.0889,84.2067,84.0889,84.2067,3500.0
2015-04-01 15:25:00,92.93,92.94,92.9,92.9,4100.0,84.2158,84.2249,84.1886,84.1886,4100.0
2015-04-01 15:30:00,92.87,92.95,92.87,92.95,5600.0,84.1614,84.2339,84.1614,84.2339,5600.0
2015-04-01 15:35:00,92.96,93.1,92.96,92.98,25900.0,84.243,84.3699,84.243,84.2611,25900.0
2015-04-01 15:40:00,92.98,93.0,92.81,92.85,13800.0,84.2611,84.2792,84.107,84.1433,13800.0
2015-04-01 15:45:00,92.82,92.98,92.74,92.96,12700.0,84.1161,84.2611,84.0436,84.243,12700.0
2015-04-01 15:50:00,92.97,93.0,92.96,92.97,9100.0,84.252,84.2792,84.243,84.252,9100.0
2015-04-01 15:55:00,92.96,93.02,92.92,93.0,49000.0,84.243,84.2974,84.2067,84.2792,49000.0
2015-04-02 09:30:00,93.0,93.0,92.89,93.0,15300.0,84.2792,84.2792,84.1795,84.2792,15300.0
2015-04-02 09:35:00,93.02,93.28,93.02,93.18,1300.0,84.2974,84.533,84.2974,84.4424,1300.0
2015-04-02 09:40:00,93.27,93.27,93.15,93.21,9600.0,84.5239,84.5239,84.4152,84.4695,9600.0
2015-04-02 09:45:00,93.24,93.4,93.24,93.4,2500.0,84.4967,84.6417,84.4967,84.6417,2500.0
2015-04-02 09:50:00,93.42,93.7,93.42,93.7,6800.0,84.6598,84.9136,84.6598,84.9136,6800.0
2015-04-02 09:55:00,93.68,93.69,93.58,93.68,6300.0,84.8955,84.9045,84.8048,84.8955,6300.0
2015-04-02 10:00:00,93.66,94.01,93.66,93.91,5000.0,84.8773,85.1945,84.8773,85.1039,5000.0
2015-04-02 10:05:00,93.95,93.95,93.79,93.83,2600.0,85.1401,85.1401,84.9951,85.0314,2600.0
2015-04-02 10:10:00,93.82,93.82,93.77,93.79,1000.0,85.0223,85.0223,84.977,84.9951,1000.0
2015-04-02 10:15:00,93.72,93.76,93.69,93.7,3500.0,84.9317,84.968,84.9045,84.9136,3500.0
2015-04-02 10:20:00,93.74,93.74,93.6,93.62,1200.0,84.9498,84.9498,84.823,84.8411,1200.0
2015-04-02 10:25:00,93.55,93.6,93.54,93.56,800.0,84.7777,84.823,84.7686,84.7867,800.0
2015-04-02 10:30:00,93.53,93.64,93.51,93.63,4600.0,84.7595,84.8592,84.7414,84.8502,4600.0
2015-04-02 10:35:00,93.6,93.65,93.58,93.62,1300.0,84.823,84.8683,84.8048,84.8411,1300.0
2015-04-02 10:40:00,93.66,93.7,93.49,93.49,4200.0,84.8773,84.9136,84.7233,84.7233,4200.0
2015-04-02 10:45:00,93.5,93.51,93.42,93.42,1500.0,84.7323,84.7414,84.6598,84.6598,1500.0
2015-04-02 10:50:00,93.48,93.48,93.39,93.44,1400.0,84.7142,84.7142,84.6327,84.678,1400.0
2015-04-02 10:55:00,93.42,93.49,93.42,93.42,5600.0,84.6598,84.7233,84.6598,84.6598,5600.0
2015-04-02 11:00:00,93.39,93.5,93.35,93.45,2200.0,84.6327,84.7323,84.5964,84.687,2200.0
2015-04-02 11:05:00,93.51,93.52,93.44,93.48,3600.0,84.7414,84.7505,84.678,84.7142,3600.0
2015-04-02 11:10:00,93.44,93.54,93.38,93.54,4900.0,84.678,84.7686,84.6236,84.7686,4900.0
2015-04-02 11:15:00,93.52,93.53,93.45,93.53,3200.0,84.7505,84.7595,84.687,84.7595,3200.0
2015-04-02 11:20:00,93.52,93.54,93.48,93.52,1600.0,84.7505,84.7686,84.7142,84.7505,1600.0
2015-04-02 11:25:00,93.55,93.59,93.53,93.54,2200.0,84.7777,84.8139,84.7595,84.7686,2200.0
2015-04-02 11:30:00,93.53,93.53,93.46,93.51,4900.0,84.7595,84.7595,84.6961,84.7414,4900.0
2015-04-02 11:35:00,93.53,93.53,93.43,93.43,1500.0,84.7595,84.7595,84.6689,84.6689,1500.0
2015-04-02 11:40:00,93.44,93.44,93.27,93.27,2600.0,84.678,84.678,84.5239,84.5239,2600.0
2015-04-02 11:45:00,93.34,93.34,93.22,93.26,3400.0,84.5873,84.5873,84.4786,84.5148,3400.0
2015-04-02 11:50:00,93.29,93.33,93.21,93.21,1000.0,84.542,84.5783,84.4695,84.4695,1000.0
2015-04-02 11:55:00,93.18,93.26,93.16,93.21,2000.0,84.4424,84.5148,84.4242,84.4695,2000.0
2015-04-02 12:00:00,93.22,93.23,93.13,93.14,1500.0,84.4786,84.4877,84.397,84.4061,1500.0
2015-04-02 12:05:00,93.12,93.16,93.07,93.16,1800.0,84.388,84.4242,84.3427,84.4242,1800.0
2015-04-02 12:10:00,93.15,93.17,93.14,93.14,600.0,84.4152,84.4333,84.4061,84.4061,600.0
2015-04-02 12:15:00,93.09,93.18,93.09,93.13,1800.0,84.3608,84.4424,84.3608,84.397,1800.0
2015-04-02 12:20:00,93.17,93.17,93.05,93.06,1300.0,84.4333,84.4333,84.3245,84.3336,1300.0
2015-04-02 12:25:00,93.11,93.11,93.07,93.09,2000.0,84.3789,84.3789,84.3427,84.3608,2000.0
2015-04-02 12:30:00,93.1,93.15,93.1,93.15,1900.0,84.3699,84.4152,84.3699,84.4152,1900.0
2015-04-02 12:35:00,93.15,93.21,93.14,93.2,1700.0,84.4152,84.4695,84.4061,84.4605,1700.0
2015-04-02 12:40:00,93.21,93.27,93.21,93.27,2100.0,84.4695,84.5239,84.4695,84.5239,2100.0
2015-04-02 12:45:00,93.2,93.22,93.18,93.18,900.0,84.4605,84.4786,84.4424,84.4424,900.0
2015-04-02 12:50:00,93.17,93.21,93.17,93.21,400.0,84.4333,84.4695,84.4333,84.4695,400.0
2015-04-02 12:55:00,93.19,93.2,93.13,93.2,3300.0,84.4514,84.4605,84.397,84.4605,3300.0
2015-04-02 13:00:00,93.16,93.17,93.09,93.14,2800.0,84.4242,84.4333,84.3608,84.4061,2800.0
2015-04-02 13:05:00,93.12,93.17,93.09,93.15,2900.0,84.388,84.4333,84.3608,84.4152,2900.0
2015-04-02 13:10:00,93.17,93.19,93.17,93.18,2000.0,84.4333,84.4514,84.4333,84.4424,2000.0
2015-04-02 13:15:00,93.2,93.29,93.19,93.27,3000.0,84.4605,84.542,84.4514,84.5239,3000.0
2015-04-02 13:20:00,93.27,93.27,93.24,93.24,700.0,84.5239,84.5239,84.4967,84.4967,700.0
2015-04-02 13:25:00,93.22,93.25,93.19,93.19,1500.0,84.4786,84.5058,84.4514,84.4514,1500.0
2015-04-02 13:30:00,93.22,93.23,93.21,93.23,1400.0,84.4786,84.4877,84.4695,84.4877,1400.0
2015-04-02 13:35:00,93.22,93.25,93.2,93.25,3200.0,84.4786,84.5058,84.4605,84.5058,3200.0
2015-04-02 13:40:00,93.24,93.52,93.22,93.36,25200.0,84.4967,84.7505,84.4786,84.6055,25200.0
2015-04-02 13:45:00,93.33,93.41,93.33,93.41,3000.0,84.5783,84.6508,84.5783,84.6508,3000.0
2015-04-02 13:50:00,93.43,93.44,93.42,93.43,2200.0,84.6689,84.678,84.6598,84.6689,2200.0
2015-04-02 13:55:00,93.43,93.51,93.4,93.51,7700.0,84.6689,84.7414,84.6417,84.7414,7700.0
2015-04-02 14:00:00,93.49,93.49,93.48,93.48,300.0,84.7233,84.7233,84.7142,84.7142,300.0
2015-04-02 14:05:00,93.51,93.56,93.48,93.56,2800.0,84.7414,84.7867,84.7142,84.7867,2800.0
2015-04-02 14:10:00,93.53,93.6,93.48,93.5,6000.0,84.7595,84.823,84.7142,84.7323,6000.0
2015-04-02 14:15:00,93.5,93.65,93.46,93.65,4400.0,84.7323,84.8683,84.6961,84.8683,4400.0
2015-04-02 14:20:00,93.65,93.65,93.57,93.57,1800.0,84.8683,84.8683,84.7958,84.7958,1800.0
2015-04-02 14:25:00,93.61,93.63,93.56,93.58,2200.0,84.832,84.8502,84.7867,84.8048,2200.0
2015-04-02 14:30:00,93.58,93.61,93.53,93.54,3100.0,84.8048,84.832,84.7595,84.7686,3100.0
2015-04-02 14:35:00,93.53,93.53,93.48,93.5,2500.0,84.7595,84.7595,84.7142,84.7323,2500.0
2015-04-02 14:40:00,93.49,93.49,93.38,93.38,3800.0,84.7233,84.7233,84.6236,84.6236,3800.0
2015-04-02 14:45:00,93.38,93.44,93.36,93.44,2600.0,84.6236,84.678,84.6055,84.678,2600.0
2015-04-02 14:50:00,93.45,93.48,93.42,93.46,3900.0,84.687,84.7142,84.6598,84.6961,3900.0
2015-04-02 14:55:00,93.48,93.5,93.47,93.5,2200.0,84.7142,84.7323,84.7052,84.7323,2200.0
2015-04-02 15:00:00,93.48,93.52,93.48,93.48,3400.0,84.7142,84.7505,84.7142,84.7142,3400.0
2015-04-02 15:05:00,93.45,93.48,93.42,93.47,3800.0,84.687,84.7142,84.6598,84.7052,3800.0
2015-04-02 15:10:00,93.47,93.49,93.42,93.42,3100.0,84.7052,84.7233,84.6598,84.6598,3100.0
2015-04-02 15:15:00,93.41,93.46,93.41,93.43,4200.0,84.6508,84.6961,84.6508,84.6689,4200.0
2015-04-02 15:20:00,93.41,93.41,93.34,93.37,2500.0,84.6508,84.6508,84.5873,84.6145,2500.0
2015-04-02 15:25:00,93.38,93.4,93.35,93.39,6900.0,84.6236,84.6417,84.5964,84.6327,6900.0
2015-04-02 15:30:00,93.4,93.43,93.34,93.41,7800.0,84.6417,84.6689,84.5873,84.6508,7800.0
2015-04-02 15:35:00,93.41,93.47,93.41,93.47,4500.0,84.6508,84.7052,84.6508,84.7052,4500.0
2015-04-02 15:40:00,93.46,93.46,93.42,93.44,3400.0,84.6961,84.6961,84.6598,84.678,3400.0
2015-04-02 15:45:00,93.45,93.59,93.45,93.59,8700.0,84.687,84.8139,84.687,84.8139,8700.0
2015-04-02 15:50:00,93.59,93.59,93.52,93.52,8000.0,84.8139,84.8139,84.7505,84.7505,8000.0
2015-04-02 15:55:00,93.52,93.58,93.47,93.47,13600.0,84.7505,84.8048,84.7052,84.7052,13600.0
2015-04-06 09:30:00,92.96,93.0,92.76,92.76,6200.0,84.243,84.2792,84.0617,84.0617,6200.0
2015-04-06 09:35:00,92.92,93.26,92.92,93.24,1000.0,84.2067,84.5148,84.2067,84.4967,1000.0
2015-04-06 09:40:00,93.26,93.34,93.26,93.3,1600.0,84.5148,84.5873,84.5148,84.5511,1600.0
2015-04-06 09:45:00,93.39,93.62,93.39,93.55,2500.0,84.6327,84.8411,84.6327,84.7777,2500.0
2015-04-06 09:50:00,93.56,93.56,93.56,93.56,100.0,84.7867,84.7867,84.7867,84.7867,100.0
2015-04-06 09:55:00,93.62,93.68,93.57,93.57,2200.0,84.8411,84.8955,84.7958,84.7958,2200.0
2015-04-06 10:00:00,93.56,93.56,93.55,93.55,300.0,84.7867,84.7867,84.7777,84.7777,300.0
2015-04-06 10:05:00,93.56,93.7,93.56,93.57,900.0,84.7867,84.9136,84.7867,84.7958,900.0
2015-04-06 10:10:00,93.61,93.61,93.5,93.51,600.0,84.832,84.832,84.7323,84.7414,600.0
2015-04-06 10:15:00,93.5,93.75,93.5,93.75,3500.0,84.7323,84.9589,84.7323,84.9589,3500.0
2015-04-06 10:20:00,93.8,93.96,93.8,93.9,800.0,85.0042,85.1492,85.0042,85.0948,800.0
2015-04-06 10:25:00,93.91,93.98,93.82,93.95,3100.0,85.1039,85.1673,85.0223,85.1401,3100.0
2015-04-06 10:30:00,94.0,94.09,94.0,94.01,3700.0,85.1855,85.267,85.1855,85.1945,3700.0
2015-04-06 10:35:00,94.01,94.16,94.01,94.16,13700.0,85.1945,85.3305,85.1945,85.3305,13700.0
2015-04-06 10:40:00,94.16,94.24,94.13,94.24,6300.0,85.3305,85.403,85.3033,85.403,6300.0
2015-04-06 10:45:00,94.2,94.24,94.18,94.24,800.0,85.3667,85.403,85.3486,85.403,800.0
2015-04-06 10:50:00,94.25,94.27,94.2,94.27,1200.0,85.412,85.4301,85.3667,85.4301,1200.0
2015-04-06 10:55:00,94.27,94.34,94.27,94.32,5100.0,85.4301,85.4936,85.4301,85.4755,5100.0
2015-04-06 11:00:00,94.33,94.44,94.31,94.38,3000.0,85.4845,85.5842,85.4664,85.5298,3000.0
2015-04-06 11:05:00,94.38,94.5,94.38,94.48,7300.0,85.5298,85.6386,85.5298,85.6204,7300.0
2015-04-06 11:10:00,94.48,94.52,94.44,94.49,8500.0,85.6204,85.6567,85.5842,85.6295,8500.0
2015-04-06 11:15:00,94.48,94.56,94.46,94.56,2200.0,85.6204,85.6929,85.6023,85.6929,2200.0
2015-04-06 11:20:00,94.55,94.56,94.48,94.5,1400.0,85.6839,85.6929,85.6204,85.6386,1400.0
2015-04-06 11:25:00,94.5,94.54,94.47,94.54,4400.0,85.6386,85.6748,85.6114,85.6748,4400.0
2015-04-06 11:30:00,94.54,94.55,94.51,94.51,2100.0,85.6748,85.6839,85.6476,85.6476,2100.0
2015-04-06 11:35:00,94.5,94.57,94.46,94.57,3000.0,85.6386,85.702,85.6023,85.702,3000.0
2015-04-06 11:40:00,94.58,94.65,94.58,94.61,2400.0,85.7111,85.7745,85.7111,85.7383,2400.0
2015-04-06 11:45:00,94.58,94.58,94.44,94.45,19600.0,85.7111,85.7111,85.5842,85.5933,19600.0
2015-04-06 11:50:00,94.49,94.49,94.36,94.39,7400.0,85.6295,85.6295,85.5117,85.5389,7400.0
2015-04-06 11:55:00,94.39,94.4,94.34,94.34,3700.0,85.5389,85.5479,85.4936,85.4936,3700.0
2015-04-06 12:00:00,94.33,94.36,94.33,94.35,1600.0,85.4845,85.5117,85.4845,85.5026,1600.0
2015-04-06 12:05:00,94.35,94.35,94.35,94.35,400.0,85.5026,85.5026,85.5026,85.5026,400.0
2015-04-06 12:10:00,94.36,94.36,94.34,94.34,900.0,85.5117,85.5117,85.4936,85.4936,900.0
2015-04-06 12:15:00,94.3,94.35,94.3,94.33,1100.0,85.4573,85.5026,85.4573,85.4845,1100.0
2015-04-06 12:20:00,94.31,94.38,94.31,94.38,1200.0,85.4664,85.5298,85.4664,85.5298,1200.0
2015-04-06 12:25:00,94.4,94.43,94.37,94.37,2600.0,85.5479,85.5751,85.5208,85.5208,2600.0
2015-04-06 12:30:00,94.35,94.38,94.34,94.38,1200.0,85.5026,85.5298,85.4936,85.5298,1200.0
2015-04-06 12:35:00,94.34,94.43,94.32,94.42,3600.0,85.4936,85.5751,85.4755,85.5661,3600.0
2015-04-06 12:40:00,94.42,94.42,94.35,94.36,700.0,85.5661,85.5661,85.5026,85.5117,700.0
2015-04-06 12:45:00,94.35,94.43,94.33,94.43,1800.0,85.5026,85.5751,85.4845,85.5751,1800.0
2015-04-06 12:50:00,94.4,94.42,94.38,94.42,1300.0,85.5479,85.5661,85.5298,85.5661,1300.0
2015-04-06 12:55:00,94.41,94.47,94.41,94.44,2800.0,85.557,85.6114,85.557,85.5842,2800.0
2015-04-06 13:00:00,94.46,94.5,94.46,94.48,900.0,85.6023,85.6386,85.6023,85.6204,900.0
2015-04-06 13:05:00,94.43,94.43,94.4,94.4,900.0,85.5751,85.5751,85.5479,85.5479,900.0
2015-04-06 13:10:00,94.42,94.42,94.35,94.35,300.0,85.5661,85.5661,85.5026,85.5026,300.0
2015-04-06 13:15:00,94.36,94.42,94.35,94.4,4600.0,85.5117,85.5661,85.5026,85.5479,4600.0
2015-04-06 13:20:00,94.4,94.4,94.37,94.4,2500.0,85.5479,85.5479,85.5208,85.5479,2500.0
2015-04-06 13:25:00,94.4,94.41,94.39,94.4,3000.0,85.5479,85.557,85.5389,85.5479,3000.0
2015-04-06 13:30:00,94.4,94.42,94.33,94.33,3500.0,85.5479,85.5661,85.4845,85.4845,3500.0
2015-04-06 13:35:00,94.33,94.37,94.31,94.37,2300.0,85.4845,85.5208,85.4664,85.5208,2300.0
2015-04-06 13:40:00,94.38,94.38,94.36,94.36,5300.0,85.5298,85.5298,85.5117,85.5117,5300.0
2015-04-06 13:45:00,94.4,94.41,94.33,94.4,6100.0,85.5479,85.557,85.4845,85.5479,6100.0
2015-04-06 13:50:00,94.4,94.41,94.38,94.39,1900.0,85.5479,85.557,85.5298,85.5389,1900.0
2015-04-06 13:55:00,94.4,94.41,94.37,94.37,1200.0,85.5479,85.557,85.5208,85.5208,1200.0
2015-04-06 14:00:00,94.4,94.4,94.33,94.34,2300.0,85.5479,85.5479,85.4845,85.4936,2300.0
2015-04-06 14:05:00,94.34,94.39,94.34,94.36,16800.0,85.4936,85.5389,85.4936,85.5117,16800.0
2015-04-06 14:10:00,94.38,94.39,94.36,94.37,1200.0,85.5298,85.5389,85.5117,85.5208,1200.0
2015-04-06 14:15:00,94.36,94.41,94.36,94.4,5400.0,85.5117,85.557,85.5117,85.5479,5400.0
2015-04-06 14:20:00,94.39,94.4,94.38,94.4,1400.0,85.5389,85.5479,85.5298,85.5479,1400.0
2015-04-06 14:25:00,94.4,94.4,94.36,94.36,900.0,85.5479,85.5479,85.5117,85.5117,900.0
2015-04-06 14:30:00,94.37,94.4,94.37,94.39,1600.0,85.5208,85.5479,85.5208,85.5389,1600.0
2015-04-06 14:35:00,94.4,94.4,94.39,94.4,200.0,85.5479,85.5479,85.5389,85.5479,200.0
2015-04-06 14:40:00,94.37,94.38,94.35,94.35,700.0,85.5208,85.5298,85.5026,85.5026,700.0
2015-04-06 14:45:00,94.36,94.36,94.33,94.33,18600.0,85.5117,85.5117,85.4845,85.4845,18600.0
2015-04-06 14:50:00,94.36,94.36,94.25,94.28,3000.0,85.5117,85.5117,85.412,85.4392,3000.0
2015-04-06 14:55:00,94.23,94.23,94.23,94.23,100.0,85.3939,85.3939,85.3939,85.3939,100.0
2015-04-06 15:00:00,94.23,94.26,94.18,94.19,2400.0,85.3939,85.4211,85.3486,85.3576,2400.0
2015-04-06 15:05:00,94.2,94.22,94.01,94.01,11500.0,85.3667,85.3848,85.1945,85.1945,11500.0
2015-04-06 15:10:00,94.03,94.04,93.99,94.0,8700.0,85.2126,85.2217,85.1764,85.1855,8700.0
2015-04-06 15:15:00,94.01,94.03,93.92,93.94,13100.0,85.1945,85.2126,85.113,85.1311,13100.0
2015-04-06 15:20:00,93.94,93.96,93.88,93.9,5400.0,85.1311,85.1492,85.0767,85.0948,5400.0
2015-04-06 15:25:00,93.9,93.93,93.81,93.9,21200.0,85.0948,85.122,85.0133,85.0948,21200.0
2015-04-06 15:30:00,93.91,93.99,93.89,93.99,23700.0,85.1039,85.1764,85.0858,85.1764,23700.0
2015-04-06 15:35:00,93.99,94.1,93.9,93.95,28300.0,85.1764,85.2761,85.0948,85.1401,28300.0
2015-04-06 15:40:00,93.94,93.95,93.92,93.92,4200.0,85.1311,85.1401,85.113,85.113,4200.0
2015-04-06 15:45:00,93.92,94.01,93.7,93.83,28400.0,85.113,85.1945,84.9136,85.0314,28400.0
2015-04-06 15:50:00,93.86,93.98,93.83,93.98,23900.0,85.0586,85.1673,85.0314,85.1673,23900.0
2015-04-06 15:55:00,93.98,94.01,93.74,93.83,62400.0,85.1673,85.1945,84.9498,85.0314,62400.0
2015-04-07 09:30:00,93.82,94.0,93.82,93.88,3400.0,85.0223,85.1855,85.0223,85.0767,3400.0
2015-04-07 09:35:00,93.8,94.03,93.8,94.01,2300.0,85.0042,85.2126,85.0042,85.1945,2300.0
2015-04-07 09:40:00,93.81,93.81,93.54,93.55,3900.0,85.0133,85.0133,84.7686,84.7777,3900.0
2015-04-07 09:45:00,93.53,93.59,93.41,93.49,3900.0,84.7595,84.8139,84.6508,84.7233,3900.0
2015-04-07 09:50:00,93.53,93.54,93.32,93.36,2700.0,84.7595,84.7686,84.5692,84.6055,2700.0
2015-04-07 09:55:00,93.3,93.32,93.18,93.28,1900.0,84.5511,84.5692,84.4424,84.533,1900.0
2015-04-07 10:00:00,93.29,93.29,93.1,93.1,1900.0,84.542,84.542,84.3699,84.3699,1900.0
2015-04-07 10:05:00,93.15,93.22,93.1,93.22,3500.0,84.4152,84.4786,84.3699,84.4786,3500.0
2015-04-07 10:10:00,93.22,93.33,93.16,93.33,3500.0,84.4786,84.5783,84.4242,84.5783,3500.0
2015-04-07 10:15:00,93.32,93.39,93.29,93.29,6200.0,84.5692,84.6327,84.542,84.542,6200.0
2015-04-07 10:20:00,93.34,93.44,93.31,93.34,4900.0,84.5873,84.678,84.5602,84.5873,4900.0
2015-04-07 10:25:00,93.34,93.48,93.3,93.32,11200.0,84.5873,84.7142,84.5511,84.5692,11200.0
2015-04-07 10:30:00,93.33,93.47,93.33,93.45,2600.0,84.5783,84.7052,84.5783,84.687,2600.0
2015-04-07 10:35:00,93.43,93.43,93.31,93.34,3200.0,84.6689,84.6689,84.5602,84.5873,3200.0
2015-04-07 10:40:00,93.38,93.4,93.31,93.31,2300.0,84.6236,84.6417,84.5602,84.5602,2300.0
2015-04-07 10:45:00,93.39,93.41,93.32,93.33,4700.0,84.6327,84.6508,84.5692,84.5783,4700.0
2015-04-07 10:50:00,93.31,93.39,93.26,93.39,9500.0,84.5602,84.6327,84.5148,84.6327,9500.0
2015-04-07 10:55:00,93.39,93.39,93.32,93.32,1300.0,84.6327,84.6327,84.5692,84.5692,1300.0
2015-04-07 11:00:00,93.31,93.31,93.22,93.23,3000.0,84.5602,84.5602,84.4786,84.4877,3000.0
2015-04-07 11:05:00,93.21,93.21,93.11,93.14,2700.0,84.4695,84.4695,84.3789,84.4061,2700.0
2015-04-07 11:10:00,93.16,93.21,93.13,93.15,2600.0,84.4242,84.4695,84.397,84.4152,2600.0
2015-04-07 11:15:00,93.16,93.16,92.99,93.0,3100.0,84.4242,84.4242,84.2702,84.2792,3100.0
2015-04-07 11:20:00,92.98,93.02,92.96,93.0,2500.0,84.2611,84.2974,84.243,84.2792,2500.0
2015-04-07 11:25:00,93.01,93.05,92.98,93.04,2200.0,84.2883,84.3245,84.2611,84.3155,2200.0
2015-04-07 11:30:00,93.01,93.06,93.01,93.02,1400.0,84.2883,84.3336,84.2883,84.2974,1400.0
2015-04-07 11:35:00,93.02,93.03,93.0,93.0,1900.0,84.2974,84.3064,84.2792,84.2792,1900.0
2015-04-07 11:40:00,92.97,92.98,92.93,92.93,1800.0,84.252,84.2611,84.2158,84.2158,1800.0
2015-04-07 11:45:00,92.91,93.04,92.91,93.02,2400.0,84.1977,84.3155,84.1977,84.2974,2400.0
2015-04-07 11:50:00,93.02,93.07,93.02,93.07,500.0,84.2974,84.3427,84.2974,84.3427,500.0
2015-04-07 11:55:00,93.11,93.11,93.07,93.07,1400.0,84.3789,84.3789,84.3427,84.3427,1400.0
2015-04-07 12:00:00,93.11,93.14,93.09,93.11,1200.0,84.3789,84.4061,84.3608,84.3789,1200.0
2015-04-07 12:05:00,93.1,93.1,93.06,93.07,2400.0,84.3699,84.3699,84.3336,84.3427,2400.0
2015-04-07 12:10:00,93.1,93.12,93.09,93.1,1300.0,84.3699,84.388,84.3608,84.3699,1300.0
2015-04-07 12:15:00,93.12,93.12,93.04,93.09,1900.0,84.388,84.388,84.3155,84.3608,1900.0
2015-04-07 12:20:00,93.09,93.11,93.08,93.08,700.0,84.3608,84.3789,84.3517,84.3517,700.0
2015-04-07 12:25:00,93.09,93.09,93.05,93.06,2900.0,84.3608,84.3608,84.3245,84.3336,2900.0
2015-04-07 12:30:00,93.04,93.07,92.96,93.02,4000.0,84.3155,84.3427,84.243,84.2974,4000.0
2015-04-07 12:35:00,93.01,93.04,92.99,93.0,3300.0,84.2883,84.3155,84.2702,84.2792,3300.0
2015-04-07 12:40:00,93.0,93.0,92.94,92.94,1200.0,84.2792,84.2792,84.2249,84.2249,1200.0
2015-04-07 12:45:00,92.95,93.0,92.95,92.99,1000.0,84.2339,84.2792,84.2339,84.2702,1000.0
2015-04-07 12:50:00,92.99,93.03,92.98,93.0,3800.0,84.2702,84.3064,84.2611,84.2792,3800.0
2015-04-07 12:55:00,93.0,93.03,92.98,93.0,3100.0,84.2792,84.3064,84.2611,84.2792,3100.0
2015-04-07 13:00:00,92.99,93.02,92.99,93.0,2300.0,84.2702,84.2974,84.2702,84.2792,2300.0
2015-04-07 13:05:00,92.99,93.01,92.97,93.0,4000.0,84.2702,84.2883,84.252,84.2792,4000.0
2015-04-07 13:10:00,93.01,93.02,93.0,93.0,2200.0,84.2883,84.2974,84.2792,84.2792,2200.0
2015-04-07 13:15:00,93.0,93.02,93.0,93.0,2900.0,84.2792,84.2974,84.2792,84.2792,2900.0
2015-04-07 13:20:00,93.0,93.02,92.98,93.0,2700.0,84.2792,84.2974,84.2611,84.2792,2700.0
2015-04-07 13:25:00,92.98,93.01,92.96,93.0,1500.0,84.2611,84.2883,84.243,84.2792,1500.0
2015-04-07 13:30:00,93.0,93.02,92.99,93.0,2500.0,84.2792,84.2974,84.2702,84.2792,2500.0
2015-04-07 13:35:00,93.0,93.02,92.96,93.0,4100.0,84.2792,84.2974,84.243,84.2792,4100.0
2015-04-07 13:40:00,93.01,93.02,92.98,92.99,10800.0,84.2883,84.2974,84.2611,84.2702,10800.0
2015-04-07 13:45:00,93.0,93.03,92.99,93.02,14800.0,84.2792,84.3064,84.2702,84.2974,14800.0
2015-04-07 13:50:00,93.0,93.02,92.99,92.99,2100.0,84.2792,84.2974,84.2702,84.2702,2100.0
2015-04-07 13:55:00,92.99,93.0,92.98,92.99,1700.0,84.2702,84.2792,84.2611,84.2702,1700.0
2015-04-07 14:00:00,92.99,92.99,92.95,92.98,1000.0,84.2702,84.2702,84.2339,84.2611,1000.0
2015-04-07 14:05:00,92.99,93.0,92.89,92.92,6100.0,84.2702,84.2792,84.1795,84.2067,6100.0
2015-04-07 14:10:00,92.93,92.99,92.9,92.92,4200.0,84.2158,84.2702,84.1886,84.2067,4200.0
2015-04-07 14:15:00,92.93,92.93,92.93,92.93,200.0,84.2158,84.2158,84.2158,84.2158,200.0
2015-04-07 14:20:00,92.93,92.95,92.89,92.93,2200.0,84.2158,84.2339,84.1795,84.2158,2200.0
2015-04-07 14:25:00,92.91,92.92,92.9,92.92,2400.0,84.1977,84.2067,84.1886,84.2067,2400.0
2015-04-07 14:30:00,92.93,92.93,92.9,92.9,900.0,84.2158,84.2158,84.1886,84.1886,900.0
2015-04-07 14:35:00,92.91,92.91,92.88,92.88,1800.0,84.1977,84.1977,84.1705,84.1705,1800.0
2015-04-07 14:40:00,92.89,92.89,92.8,92.81,8300.0,84.1795,84.1795,84.098,84.107,8300.0
2015-04-07 14:45:00,92.8,92.82,92.79,92.81,1700.0,84.098,84.1161,84.0889,84.107,1700.0
2015-04-07 14:50:00,92.81,92.81,92.78,92.8,3000.0,84.107,84.107,84.0799,84.098,3000.0
2015-04-07 14:55:00,92.8,92.8,92.78,92.78,2200.0,84.098,84.098,84.0799,84.0799,2200.0
2015-04-07 15:00:00,92.77,92.77,92.73,92.73,2000.0,84.0708,84.0708,84.0345,84.0345,2000.0
2015-04-07 15:05:00,92.74,92.81,92.74,92.81,7000.0,84.0436,84.107,84.0436,84.107,7000.0
2015-04-07 15:10:00,92.81,92.82,92.77,92.78,8300.0,84.107,84.1161,84.0708,84.0799,8300.0
2015-04-07 15:15:00,92.79,92.82,92.68,92.7,30500.0,84.0889,84.1161,83.9892,84.0074,30500.0
2015-04-07 15:20:00,92.7,92.81,92.69,92.75,9700.0,84.0074,84.107,83.9983,84.0527,9700.0
2015-04-07 15:25:00,92.77,92.82,92.77,92.79,13600.0,84.0708,84.1161,84.0708,84.0889,13600.0
2015-04-07 15:30:00,92.78,92.81,92.76,92.81,19600.0,84.0799,84.107,84.0617,84.107,19600.0
2015-04-07 15:35:00,92.79,92.8,92.73,92.76,5700.0,84.0889,84.098,84.0345,84.0617,5700.0
2015-04-07 15:40:00,92.74,92.77,92.65,92.77,7400.0,84.0436,84.0708,83.962,84.0708,7400.0
2015-04-07 15:45:00,92.79,92.84,92.72,92.72,11700.0,84.0889,84.1342,84.0255,84.0255,11700.0
2015-04-07 15:50:00,92.72,92.73,92.63,92.63,13800.0,84.0255,84.0345,83.9439,83.9439,13800.0
2015-04-07 15:55:00,92.64,92.66,92.6,92.6,19500.0,83.953,83.9711,83.9167,83.9167,19500.0
2015-04-08 09:30:00,92.54,92.95,92.54,92.94,3800.0,83.8624,84.2339,83.8624,84.2249,3800.0
2015-04-08 09:35:00,92.84,93.25,92.84,93.0,7600.0,84.1342,84.5058,84.1342,84.2792,7600.0
2015-04-08 09:40:00,93.03,93.17,92.98,93.11,16100.0,84.3064,84.4333,84.2611,84.3789,16100.0
2015-04-08 09:45:00,93.16,93.18,92.93,93.03,13000.0,84.4242,84.4424,84.2158,84.3064,13000.0
2015-04-08 09:50:00,93.01,93.11,92.93,93.1,9200.0,84.2883,84.3789,84.2158,84.3699,9200.0
2015-04-08 09:55:00,93.09,93.11,93.02,93.11,4100.0,84.3608,84.3789,84.2974,84.3789,4100.0
2015-04-08 10:00:00,93.11,93.11,92.95,93.0,7400.0,84.3789,84.3789,84.2339,84.2792,7400.0
2015-04-08 10:05:00,92.96,93.03,92.85,92.85,5300.0,84.243,84.3064,84.1433,84.1433,5300.0
2015-04-08 10:10:00,92.86,92.86,92.8,92.81,1600.0,84.1524,84.1524,84.098,84.107,1600.0
2015-04-08 10:15:00,92.77,92.83,92.74,92.8,6700.0,84.0708,84.1252,84.0436,84.098,6700.0
2015-04-08 10:20:00,92.8,92.95,92.77,92.91,11200.0,84.098,84.2339,84.0708,84.1977,11200.0
2015-04-08 10:25:00,92.91,92.92,92.89,92.9,1200.0,84.1977,84.2067,84.1795,84.1886,1200.0
2015-04-08 10:30:00,92.91,92.91,92.83,92.83,1400.0,84.1977,84.1977,84.1252,84.1252,1400.0
2015-04-08 10:35:00,92.87,92.87,92.68,92.74,2600.0,84.1614,84.1614,83.9892,84.0436,2600.0
2015-04-08 10:40:00,92.69,92.69,92.48,92.58,3100.0,83.9983,83.9983,83.808,83.8986,3100.0
2015-04-08 10:45:00,92.55,92.55,92.47,92.54,2200.0,83.8714,83.8714,83.7989,83.8624,2200.0
2015-04-08 10:50:00,92.55,92.61,92.55,92.58,1100.0,83.8714,83.9258,83.8714,83.8986,1100.0
2015-04-08 10:55:00,92.59,92.61,92.57,92.57,2500.0,83.9077,83.9258,83.8896,83.8896,2500.0
2015-04-08 11:00:00,92.55,92.67,92.52,92.65,2500.0,83.8714,83.9802,83.8442,83.962,2500.0
2015-04-08 11:05:00,92.62,92.65,92.6,92.65,2800.0,83.9349,83.962,83.9167,83.962,2800.0
2015-04-08 11:10:00,92.65,92.68,92.64,92.68,1100.0,83.962,83.9892,83.953,83.9892,1100.0
2015-04-08 11:15:00,92.69,92.77,92.67,92.74,3300.0,83.9983,84.0708,83.9802,84.0436,3300.0
2015-04-08 11:20:00,92.72,92.72,92.61,92.61,1900.0,84.0255,84.0255,83.9258,83.9258,1900.0
2015-04-08 11:25:00,92.63,92.63,92.56,92.63,3700.0,83.9439,83.9439,83.8805,83.9439,3700.0
2015-04-08 11:30:00,92.64,92.65,92.6,92.6,1000.0,83.953,83.962,83.9167,83.9167,1000.0
2015-04-08 11:35:00,92.63,92.7,92.63,92.63,1100.0,83.9439,84.0074,83.9439,83.9439,1100.0
2015-04-08 11:40:00,92.63,92.71,92.62,92.71,1700.0,83.9439,84.0164,83.9349,84.0164,1700.0
2015-04-08 11:45:00,92.75,92.78,92.72,92.75,1400.0,84.0527,84.0799,84.0255,84.0527,1400.0
2015-04-08 11:50:00,92.76,92.76,92.69,92.72,1400.0,84.0617,84.0617,83.9983,84.0255,1400.0
2015-04-08 11:55:00,92.73,92.73,92.68,92.7,4900.0,84.0345,84.0345,83.9892,84.0074,4900.0
2015-04-08 12:00:00,92.71,92.71,92.61,92.61,5100.0,84.0164,84.0164,83.9258,83.9258,5100.0
2015-04-08 12:05:00,92.6,92.63,92.6,92.62,1300.0,83.9167,83.9439,83.9167,83.9349,1300.0
2015-04-08 12:10:00,92.63,92.64,92.58,92.6,2400.0,83.9439,83.953,83.8986,83.9167,2400.0
2015-04-08 12:15:00,92.6,92.65,92.56,92.58,5200.0,83.9167,83.962,83.8805,83.8986,5200.0
2015-04-08 12:20:00,92.58,92.6,92.5,92.5,6900.0,83.8986,83.9167,83.8261,83.8261,6900.0
2015-04-08 12:25:00,92.5,92.53,92.5,92.52,5600.0,83.8261,83.8533,83.8261,83.8442,5600.0
2015-04-08 12:30:00,92.52,92.61,92.5,92.61,5600.0,83.8442,83.9258,83.8261,83.9258,5600.0
2015-04-08 12:35:00,92.6,92.62,92.54,92.58,3300.0,83.9167,83.9349,83.8624,83.8986,3300.0
2015-04-08 12:40:00,92.59,92.6,92.55,92.6,1400.0,83.9077,83.9167,83.8714,83.9167,1400.0
2015-04-08 12:45:00,92.59,92.62,92.58,92.59,3200.0,83.9077,83.9349,83.8986,83.9077,3200.0
2015-04-08 12:50:00,92.59,92.61,92.5,92.5,2300.0,83.9077,83.9258,83.8261,83.8261,2300.0
2015-04-08 12:55:00,92.5,92.57,92.5,92.54,900.0,83.8261,83.8896,83.8261,83.8624,900.0
2015-04-08 13:00:00,92.53,92.55,92.51,92.51,1200.0,83.8533,83.8714,83.8352,83.8352,1200.0
2015-04-08 13:05:00,92.5,92.58,92.5,92.54,2600.0,83.8261,83.8986,83.8261,83.8624,2600.0
2015-04-08 13:10:00,92.55,92.56,92.51,92.51,800.0,83.8714,83.8805,83.8352,83.8352,800.0
2015-04-08 13:15:00,92.49,92.49,92.41,92.41,2600.0,83.8171,83.8171,83.7446,83.7446,2600.0
2015-04-08 13:20:00,92.41,92.58,92.41,92.56,4400.0,83.7446,83.8986,83.7446,83.8805,4400.0
2015-04-08 13:25:00,92.56,92.59,92.56,92.56,1500.0,83.8805,83.9077,83.8805,83.8805,1500.0
2015-04-08 13:30:00,92.55,92.55,92.5,92.51,1300.0,83.8714,83.8714,83.8261,83.8352,1300.0
2015-04-08 13:35:00,92.51,92.51,92.46,92.47,1900.0,83.8352,83.8352,83.7899,83.7989,1900.0
2015-04-08 13:40:00,92.47,92.47,92.43,92.45,1000.0,83.7989,83.7989,83.7627,83.7808,1000.0
2015-04-08 13:45:00,92.47,92.48,92.41,92.41,6800.0,83.7989,83.808,83.7446,83.7446,6800.0
2015-04-08 13:50:00,92.42,92.44,92.4,92.41,12900.0,83.7536,83.7717,83.7355,83.7446,12900.0
2015-04-08 13:55:00,92.42,92.44,92.39,92.43,6500.0,83.7536,83.7717,83.7264,83.7627,6500.0
2015-04-08 14:00:00,92.42,92.42,92.19,92.34,8300.0,83.7536,83.7536,83.5452,83.6811,8300.0
2015-04-08 14:05:00,92.34,92.38,92.12,92.13,4100.0,83.6811,83.7174,83.4817,83.4908,4100.0
2015-04-08 14:10:00,92.12,92.49,92.09,92.49,4500.0,83.4817,83.8171,83.4546,83.8171,4500.0
2015-04-08 14:15:00,92.52,92.64,92.5,92.58,8300.0,83.8442,83.953,83.8261,83.8986,8300.0
2015-04-08 14:20:00,92.62,92.72,92.62,92.68,3400.0,83.9349,84.0255,83.9349,83.9892,3400.0
2015-04-08 14:25:00,92.68,92.71,92.64,92.64,1400.0,83.9892,84.0164,83.953,83.953,1400.0
2015-04-08 14:30:00,92.66,92.72,92.66,92.68,2500.0,83.9711,84.0255,83.9711,83.9892,2500.0
2015-04-08 14:35:00,92.73,92.74,92.64,92.68,3000.0,84.0345,84.0436,83.953,83.9892,3000.0
2015-04-08 14:40:00,92.67,92.71,92.62,92.71,2300.0,83.9802,84.0164,83.9349,84.0164,2300.0
2015-04-08 14:45:00,92.73,92.8,92.73,92.8,2900.0,84.0345,84.098,84.0345,84.098,2900.0
2015-04-08 14:50:00,92.82,92.84,92.64,92.64,3000.0,84.1161,84.1342,83.953,83.953,3000.0
2015-04-08 14:55:00,92.64,92.67,92.58,92.65,1700.0,83.953,83.9802,83.8986,83.962,1700.0
2015-04-08 15:00:00,92.68,92.72,92.66,92.72,2400.0,83.9892,84.0255,83.9711,84.0255,2400.0
2015-04-08 15:05:00,92.7,92.8,92.7,92.77,4600.0,84.0074,84.098,84.0074,84.0708,4600.0
2015-04-08 15:10:00,92.77,92.79,92.67,92.68,2900.0,84.0708,84.0889,83.9802,83.9892,2900.0
2015-04-08 15:15:00,92.7,92.75,92.65,92.67,3300.0,84.0074,84.0527,83.962,83.9802,3300.0
2015-04-08 15:20:00,92.69,92.71,92.65,92.69,3300.0,83.9983,84.0164,83.962,83.9983,3300.0
2015-04-08 15:25:00,92.7,92.82,92.7,92.78,3100.0,84.0074,84.1161,84.0074,84.0799,3100.0
2015-04-08 15:30:00,92.77,92.77,92.68,92.69,4400.0,84.0708,84.0708,83.9892,83.9983,4400.0
2015-04-08 15:35:00,92.69,92.77,92.68,92.72,4200.0,83.9983,84.0708,83.9892,84.0255,4200.0
2015-04-08 15:40:00,92.72,92.79,92.69,92.71,19700.0,84.0255,84.0889,83.9983,84.0164,19700.0
2015-04-08 15:45:00,92.7,92.75,92.61,92.62,11300.0,84.0074,84.0527,83.9258,83.9349,11300.0
2015-04-08 15:50:00,92.62,92.66,92.59,92.65,26200.0,83.9349,83.9711,83.9077,83.962,26200.0
2015-04-08 15:55:00,92.64,92.88,92.64,92.86,47700.0,83.953,84.1705,83.953,84.1524,47700.0
2015-04-09 09:30:00,92.86,92.86,92.56,92.57,2200.0,84.1524,84.1524,83.8805,83.8896,2200.0
2015-04-09 09:35:00,92.81,93.05,92.61,92.74,9900.0,84.107,84.3245,83.9258,84.0436,9900.0
2015-04-09 09:40:00,92.8,92.81,92.56,92.64,3500.0,84.098,84.107,83.8805,83.953,3500.0
2015-04-09 09:45:00,92.58,92.72,92.58,92.61,1800.0,83.8986,84.0255,83.8986,83.9258,1800.0
2015-04-09 09:50:00,92.58,92.82,92.4,92.55,13800.0,83.8986,84.1161,83.7355,83.8714,13800.0
2015-04-09 09:55:00,92.54,92.55,92.49,92.5,3100.0,83.8624,83.8714,83.8171,83.8261,3100.0
2015-04-09 10:00:00,92.5,92.76,92.5,92.75,3800.0,83.8261,84.0617,83.8261,84.0527,3800.0
2015-04-09 10:05:00,92.72,92.72,92.62,92.69,1700.0,84.0255,84.0255,83.9349,83.9983,1700.0
2015-04-09 10:10:00,92.67,92.67,92.56,92.6,1500.0,83.9802,83.9802,83.8805,83.9167,1500.0
2015-04-09 10:15:00,92.56,92.57,92.5,92.5,1000.0,83.8805,83.8896,83.8261,83.8261,1000.0
2015-04-09 10:20:00,92.48,92.5,92.39,92.46,1600.0,83.808,83.8261,83.7264,83.7899,1600.0
2015-04-09 10:25:00,92.4,92.5,92.36,92.5,4600.0,83.7355,83.8261,83.6992,83.8261,4600.0
2015-04-09 10:30:00,92.5,92.52,92.46,92.5,3700.0,83.8261,83.8442,83.7899,83.8261,3700.0
2015-04-09 10:35:00,92.51,92.51,92.42,92.48,1400.0,83.8352,83.8352,83.7536,83.808,1400.0
2015-04-09 10:40:00,92.41,92.41,92.25,92.26,6400.0,83.7446,83.7446,83.5996,83.6086,6400.0
2015-04-09 10:45:00,92.22,92.25,92.21,92.25,400.0,83.5724,83.5996,83.5633,83.5996,400.0
2015-04-09 10:50:00,92.25,92.29,92.2,92.21,1500.0,83.5996,83.6358,83.5542,83.5633,1500.0
2015-04-09 10:55:00,92.22,92.31,92.18,92.31,2800.0,83.5724,83.6539,83.5361,83.6539,2800.0
2015-04-09 11:00:00,92.29,92.32,92.29,92.31,700.0,83.6358,83.663,83.6358,83.6539,700.0
2015-04-09 11:05:00,92.33,92.33,92.24,92.3,1400.0,83.6721,83.6721,83.5905,83.6449,1400.0
2015-04-09 11:10:00,92.26,92.3,92.21,92.23,2000.0,83.6086,83.6449,83.5633,83.5814,2000.0
2015-04-09 11:15:00,92.19,92.19,92.14,92.14,300.0,83.5452,83.5452,83.4999,83.4999,300.0
2015-04-09 11:20:00,92.11,92.11,92.02,92.1,2000.0,83.4727,83.4727,83.3911,83.4636,2000.0
2015-04-09 11:25:00,92.13,92.17,92.12,92.12,2700.0,83.4908,83.5271,83.4817,83.4817,2700.0
2015-04-09 11:30:00,92.14,92.25,92.11,92.25,1500.0,83.4999,83.5996,83.4727,83.5996,1500.0
2015-04-09 11:35:00,92.29,92.35,92.29,92.35,1200.0,83.6358,83.6902,83.6358,83.6902,1200.0
2015-04-09 11:40:00,92.36,92.4,92.36,92.4,400.0,83.6992,83.7355,83.6992,83.7355,400.0
2015-04-09 11:45:00,92.44,92.44,92.25,92.29,8400.0,83.7717,83.7717,83.5996,83.6358,8400.0
2015-04-09 11:50:00,92.28,92.34,92.28,92.34,1000.0,83.6267,83.6811,83.6267,83.6811,1000.0
2015-04-09 11:55:00,92.32,92.35,92.28,92.28,1800.0,83.663,83.6902,83.6267,83.6267,1800.0
2015-04-09 12:00:00,92.29,92.32,92.29,92.29,700.0,83.6358,83.663,83.6358,83.6358,700.0
2015-04-09 12:05:00,92.32,92.33,92.29,92.3,1900.0,83.663,83.6721,83.6358,83.6449,1900.0
2015-04-09 12:10:00,92.29,92.32,92.29,92.3,1600.0,83.6358,83.663,83.6358,83.6449,1600.0
2015-04-09 12:15:00,92.3,92.3,92.23,92.25,3800.0,83.6449,83.6449,83.5814,83.5996,3800.0
2015-04-09 12:20:00,92.26,92.36,92.26,92.36,900.0,83.6086,83.6992,83.6086,83.6992,900.0
2015-04-09 12:25:00,92.37,92.42,92.36,92.36,1700.0,83.7083,83.7536,83.6992,83.6992,1700.0
2015-04-09 12:30:00,92.36,92.36,92.36,92.36,400.0,83.6992,83.6992,83.6992,83.6992,400.0
2015-04-09 12:35:00,92.39,92.39,92.35,92.35,1300.0,83.7264,83.7264,83.6902,83.6902,1300.0
2015-04-09 12:40:00,92.38,92.41,92.38,92.39,1000.0,83.7174,83.7446,83.7174,83.7264,1000.0
2015-04-09 12:45:00,92.41,92.42,92.38,92.42,1200.0,83.7446,83.7536,83.7174,83.7536,1200.0
2015-04-09 12:50:00,92.42,92.53,92.42,92.53,3900.0,83.7536,83.8533,83.7536,83.8533,3900.0
2015-04-09 12:55:00,92.53,92.54,92.51,92.51,2400.0,83.8533,83.8624,83.8352,83.8352,2400.0
2015-04-09 13:00:00,92.55,92.56,92.49,92.5,2100.0,83.8714,83.8805,83.8171,83.8261,2100.0
2015-04-09 13:05:00,92.45,92.46,92.42,92.45,1200.0,83.7808,83.7899,83.7536,83.7808,1200.0
2015-04-09 13:10:00,92.46,92.57,92.45,92.56,2100.0,83.7899,83.8896,83.7808,83.8805,2100.0
2015-04-09 13:15:00,92.56,92.58,92.55,92.57,3800.0,83.8805,83.8986,83.8714,83.8896,3800.0
2015-04-09 13:20:00,92.54,92.65,92.54,92.65,1000.0,83.8624,83.962,83.8624,83.962,1000.0
2015-04-09 13:25:00,92.68,92.71,92.68,92.71,2300.0,83.9892,84.0164,83.9892,84.0164,2300.0
2015-04-09 13:30:00,92.68,92.69,92.63,92.63,1300.0,83.9892,83.9983,83.9439,83.9439,1300.0
2015-04-09 13:35:00,92.65,92.65,92.57,92.58,2000.0,83.962,83.962,83.8896,83.8986,2000.0
2015-04-09 13:40:00,92.56,92.58,92.53,92.58,1800.0,83.8805,83.8986,83.8533,83.8986,1800.0
2015-04-09 13:45:00,92.59,92.63,92.59,92.61,900.0,83.9077,83.9439,83.9077,83.9258,900.0
2015-04-09 13:50:00,92.64,92.64,92.61,92.64,1400.0,83.953,83.953,83.9258,83.953,1400.0
2015-04-09 13:55:00,92.6,92.6,92.55,92.59,1600.0,83.9167,83.9167,83.8714,83.9077,1600.0
2015-04-09 14:00:00,92.59,92.62,92.55,92.62,1600.0,83.9077,83.9349,83.8714,83.9349,1600.0
2015-04-09 14:05:00,92.61,92.63,92.57,92.57,1500.0,83.9258,83.9439,83.8896,83.8896,1500.0
2015-04-09 14:10:00,92.58,92.58,92.57,92.58,400.0,83.8986,83.8986,83.8896,83.8986,400.0
2015-04-09 14:15:00,92.57,92.58,92.54,92.55,1100.0,83.8896,83.8986,83.8624,83.8714,1100.0
2015-04-09 14:20:00,92.54,92.55,92.51,92.54,1400.0,83.8624,83.8714,83.8352,83.8624,1400.0
2015-04-09 14:25:00,92.53,92.55,92.51,92.52,2400.0,83.8533,83.8714,83.8352,83.8442,2400.0
2015-04-09 14:30:00,92.55,92.55,92.48,92.48,1300.0,83.8714,83.8714,83.808,83.808,1300.0
2015-04-09 14:35:00,92.5,92.64,92.5,92.62,2600.0,83.8261,83.953,83.8261,83.9349,2600.0
2015-04-09 14:40:00,92.63,92.65,92.61,92.63,1200.0,83.9439,83.962,83.9258,83.9439,1200.0
2015-04-09 14:45:00,92.61,92.65,92.6,92.64,800.0,83.9258,83.962,83.9167,83.953,800.0
2015-04-09 14:50:00,92.62,92.64,92.61,92.64,600.0,83.9349,83.953,83.9258,83.953,600.0
2015-04-09 14:55:00,92.62,92.72,92.62,92.72,2400.0,83.9349,84.0255,83.9349,84.0255,2400.0
2015-04-09 15:00:00,92.73,92.78,92.73,92.76,900.0,84.0345,84.0799,84.0345,84.0617,900.0
2015-04-09 15:05:00,92.8,92.8,92.75,92.77,2600.0,84.098,84.098,84.0527,84.0708,2600.0
2015-04-09 15:10:00,92.79,93.02,92.79,92.94,8200.0,84.0889,84.2974,84.0889,84.2249,8200.0
2015-04-09 15:15:00,92.95,92.95,92.88,92.91,2000.0,84.2339,84.2339,84.1705,84.1977,2000.0
2015-04-09 15:20:00,92.91,92.92,92.89,92.92,3900.0,84.1977,84.2067,84.1795,84.2067,3900.0
2015-04-09 15:25:00,92.91,93.01,92.9,92.97,6100.0,84.1977,84.2883,84.1886,84.252,6100.0
2015-04-09 15:30:00,92.99,92.99,92.89,92.92,5100.0,84.2702,84.2702,84.1795,84.2067,5100.0
2015-04-09 15:35:00,92.92,92.97,92.9,92.95,6400.0,84.2067,84.252,84.1886,84.2339,6400.0
2015-04-09 15:40:00,92.97,93.0,92.93,92.98,5700.0,84.252,84.2792,84.2158,84.2611,5700.0
2015-04-09 15:45:00,92.97,92.99,92.93,92.93,5200.0,84.252,84.2702,84.2158,84.2158,5200.0
2015-04-09 15:50:00,92.94,93.0,92.93,92.97,10400.0,84.2249,84.2792,84.2158,84.252,10400.0
2015-04-09 15:55:00,92.97,93.0,92.91,92.94,16200.0,84.252,84.2792,84.1977,84.2249,16200.0
2015-04-10 09:30:00,92.95,92.98,92.56,92.61,2600.0,84.2339,84.2611,83.8805,83.9258,2600.0
2015-04-10 09:35:00,92.64,92.89,92.64,92.77,2300.0,83.953,84.1795,83.953,84.0708,2300.0
2015-04-10 09:40:00,92.75,92.75,92.71,92.71,300.0,84.0527,84.0527,84.0164,84.0164,300.0
2015-04-10 09:45:00,92.66,92.66,92.44,92.66,700.0,83.9711,83.9711,83.7717,83.9711,700.0
2015-04-10 09:50:00,92.71,92.71,92.65,92.68,500.0,84.0164,84.0164,83.962,83.9892,500.0
2015-04-10 09:55:00,92.63,92.63,92.54,92.55,1000.0,83.9439,83.9439,83.8624,83.8714,1000.0
2015-04-10 10:00:00,92.52,92.57,92.51,92.57,800.0,83.8442,83.8896,83.8352,83.8896,800.0
2015-04-10 10:05:00,92.6,92.66,92.6,92.66,200.0,83.9167,83.9711,83.9167,83.9711,200.0
2015-04-10 10:10:00,92.59,92.63,92.55,92.61,2200.0,83.9077,83.9439,83.8714,83.9258,2200.0
2015-04-10 10:15:00,92.61,92.65,92.6,92.6,600.0,83.9258,83.962,83.9167,83.9167,600.0
2015-04-10 10:20:00,92.6,92.66,92.6,92.62,700.0,83.9167,83.9711,83.9167,83.9349,700.0
2015-04-10 10:25:00,92.66,92.67,92.6,92.6,600.0,83.9711,83.9802,83.9167,83.9167,600.0
2015-04-10 10:30:00,92.65,92.71,92.61,92.64,4500.0,83.962,84.0164,83.9258,83.953,4500.0
2015-04-10 10:35:00,92.63,92.7,92.63,92.67,2900.0,83.9439,84.0074,83.9439,83.9802,2900.0
2015-04-10 10:40:00,92.68,92.68,92.64,92.65,1300.0,83.9892,83.9892,83.953,83.962,1300.0
2015-04-10 10:45:00,92.67,92.71,92.67,92.71,400.0,83.9802,84.0164,83.9802,84.0164,400.0
2015-04-10 10:50:00,92.71,92.79,92.64,92.75,7700.0,84.0164,84.0889,83.953,84.0527,7700.0
2015-04-10 10:55:00,92.75,92.8,92.74,92.8,700.0,84.0527,84.098,84.0436,84.098,700.0
2015-04-10 11:00:00,92.79,92.79,92.79,92.79,100.0,84.0889,84.0889,84.0889,84.0889,100.0
2015-04-10 11:05:00,92.83,92.83,92.83,92.83,300.0,84.1252,84.1252,84.1252,84.1252,300.0
2015-04-10 11:10:00,92.8,92.84,92.78,92.79,3400.0,84.098,84.1342,84.0799,84.0889,3400.0
2015-04-10 11:15:00,92.81,92.85,92.81,92.85,600.0,84.107,84.1433,84.107,84.1433,600.0
2015-04-10 11:20:00,92.9,92.9,92.9,92.9,200.0,84.1886,84.1886,84.1886,84.1886,200.0
2015-04-10 11:25:00,92.95,92.98,92.95,92.98,300.0,84.2339,84.2611,84.2339,84.2611,300.0
2015-04-10 11:30:00,92.95,92.95,92.95,92.95,100.0,84.2339,84.2339,84.2339,84.2339,100.0
2015-04-10 11:35:00,92.98,92.99,92.98,92.99,200.0,84.2611,84.2702,84.2611,84.2702,200.0
2015-04-10 11:40:00,93.01,93.01,92.97,92.97,1700.0,84.2883,84.2883,84.252,84.252,1700.0
2015-04-10 11:45:00,92.97,92.97,92.94,92.94,400.0,84.252,84.252,84.2249,84.2249,400.0
2015-04-10 11:50:00,92.95,92.96,92.91,92.92,1700.0,84.2339,84.243,84.1977,84.2067,1700.0
2015-04-10 11:55:00,92.96,92.96,92.96,92.96,200.0,84.243,84.243,84.243,84.243,200.0
2015-04-10 12:00:00,92.95,92.95,92.89,92.9,4900.0,84.2339,84.2339,84.1795,84.1886,4900.0
2015-04-10 12:05:00,92.9,92.91,92.9,92.9,700.0,84.1886,84.1977,84.1886,84.1886,700.0
2015-04-10 12:10:00,92.9,92.9,92.89,92.89,600.0,84.1886,84.1886,84.1795,84.1795,600.0
2015-04-10 12:15:00,92.9,92.9,92.9,92.9,100.0,84.1886,84.1886,84.1886,84.1886,100.0
2015-04-10 12:20:00,92.91,92.91,92.91,92.91,200.0,84.1977,84.1977,84.1977,84.1977,200.0
2015-04-10 12:25:00,92.88,92.89,92.87,92.87,500.0,84.1705,84.1795,84.1614,84.1614,500.0
2015-04-10 12:30:00,92.87,92.87,92.87,92.87,0.0,84.1614,84.1614,84.1614,84.1614,0.0
2015-04-10 12:35:00,92.85,92.86,92.85,92.86,600.0,84.1433,84.1524,84.1433,84.1524,600.0
2015-04-10 12:40:00,92.87,92.9,92.84,92.9,1800.0,84.1614,84.1886,84.1342,84.1886,1800.0
2015-04-10 12:45:00,92.9,92.9,92.87,92.87,700.0,84.1886,84.1886,84.1614,84.1614,700.0
2015-04-10 12:50:00,92.89,92.89,92.89,92.89,100.0,84.1795,84.1795,84.1795,84.1795,100.0
2015-04-10 12:55:00,92.87,92.87,92.8,92.81,3800.0,84.1614,84.1614,84.098,84.107,3800.0
2015-04-10 13:00:00,92.78,92.81,92.77,92.77,1300.0,84.0799,84.107,84.0708,84.0708,1300.0
2015-04-10 13:05:00,92.76,92.76,92.71,92.76,3000.0,84.0617,84.0617,84.0164,84.0617,3000.0
2015-04-10 13:10:00,92.76,92.76,92.72,92.73,1400.0,84.0617,84.0617,84.0255,84.0345,1400.0
2015-04-10 13:15:00,92.7,92.71,92.68,92.68,1600.0,84.0074,84.0164,83.9892,83.9892,1600.0
2015-04-10 13:20:00,92.65,92.66,92.58,92.59,900.0,83.962,83.9711,83.8986,83.9077,900.0
2015-04-10 13:25:00,92.61,92.63,92.58,92.63,2700.0,83.9258,83.9439,83.8986,83.9439,2700.0
2015-04-10 13:30:00,92.61,92.64,92.61,92.64,1100.0,83.9258,83.953,83.9258,83.953,1100.0
2015-04-10 13:35:00,92.66,92.68,92.64,92.67,1900.0,83.9711,83.9892,83.953,83.9802,1900.0
2015-04-10 13:40:00,92.66,92.66,92.64,92.64,1100.0,83.9711,83.9711,83.953,83.953,1100.0
2015-04-10 13:45:00,92.64,92.74,92.64,92.74,2200.0,83.953,84.0436,83.953,84.0436,2200.0
2015-04-10 13:50:00,92.71,92.76,92.71,92.74,3700.0,84.0164,84.0617,84.0164,84.0436,3700.0
2015-04-10 13:55:00,92.73,92.74,92.7,92.71,2900.0,84.0345,84.0436,84.0074,84.0164,2900.0
2015-04-10 14:00:00,92.72,92.73,92.7,92.7,2300.0,84.0255,84.0345,84.0074,84.0074,2300.0
2015-04-10 14:05:00,92.7,92.75,92.69,92.75,2100.0,84.0074,84.0527,83.9983,84.0527,2100.0
2015-04-10 14:10:00,92.75,92.84,92.75,92.84,1500.0,84.0527,84.1342,84.0527,84.1342,1500.0
2015-04-10 14:15:00,92.8,92.84,92.8,92.82,2300.0,84.098,84.1342,84.098,84.1161,2300.0
2015-04-10 14:20:00,92.82,92.82,92.76,92.78,3300.0,84.1161,84.1161,84.0617,84.0799,3300.0
2015-04-10 14:25:00,92.76,92.85,92.74,92.85,7300.0,84.0617,84.1433,84.0436,84.1433,7300.0
2015-04-10 14:30:00,92.85,92.87,92.81,92.81,2700.0,84.1433,84.1614,84.107,84.107,2700.0
2015-04-10 14:35:00,92.81,92.9,92.79,92.9,11800.0,84.107,84.1886,84.0889,84.1886,11800.0
2015-04-10 14:40:00,92.89,92.91,92.88,92.9,2400.0,84.1795,84.1977,84.1705,84.1886,2400.0
2015-04-10 14:45:00,92.9,92.92,92.87,92.88,3600.0,84.1886,84.2067,84.1614,84.1705,3600.0
2015-04-10 14:50:00,92.9,92.94,92.89,92.93,1700.0,84.1886,84.2249,84.1795,84.2158,1700.0
2015-04-10 14:55:00,92.95,93.0,92.91,92.95,8400.0,84.2339,84.2792,84.1977,84.2339,8400.0
2015-04-10 15:00:00,92.94,92.97,92.9,92.94,6400.0,84.2249,84.252,84.1886,84.2249,6400.0
2015-04-10 15:05:00,92.93,92.98,92.93,92.98,7800.0,84.2158,84.2611,84.2158,84.2611,7800.0
2015-04-10 15:10:00,92.98,93.0,92.96,92.96,4600.0,84.2611,84.2792,84.243,84.243,4600.0
2015-04-10 15:15:00,92.97,93.02,92.93,92.98,9000.0,84.252,84.2974,84.2158,84.2611,9000.0
2015-04-10 15:20:00,92.95,93.09,92.95,93.08,9700.0,84.2339,84.3608,84.2339,84.3517,9700.0
2015-04-10 15:25:00,93.1,93.14,93.08,93.14,4500.0,84.3699,84.4061,84.3517,84.4061,4500.0
2015-04-10 15:30:00,93.16,93.19,93.14,93.19,5800.0,84.4242,84.4514,84.4061,84.4514,5800.0
2015-04-10 15:35:00,93.2,93.28,93.2,93.28,8300.0,84.4605,84.533,84.4605,84.533,8300.0
2015-04-10 15:40:00,93.26,93.28,93.24,93.24,6000.0,84.5148,84.533,84.4967,84.4967,6000.0
2015-04-10 15:45:00,93.24,93.32,93.24,93.26,25300.0,84.4967,84.5692,84.4967,84.5148,25300.0
2015-04-10 15:50:00,93.26,93.33,93.25,93.33,8200.0,84.5148,84.5783,84.5058,84.5783,8200.0
2015-04-10 15:55:00,93.34,93.44,93.33,93.4,49400.0,84.5873,84.678,84.5783,84.6417,49400.0
2015-04-13 09:30:00,93.32,93.55,93.2,93.55,3900.0,84.5692,84.7777,84.4605,84.7777,3900.0
2015-04-13 09:35:00,93.55,93.9,93.37,93.63,10600.0,84.7777,85.0948,84.6145,84.8502,10600.0
2015-04-13 09:40:00,93.76,93.76,93.64,93.76,3300.0,84.968,84.968,84.8592,84.968,3300.0
2015-04-13 09:45:00,93.75,93.75,93.69,93.69,200.0,84.9589,84.9589,84.9045,84.9045,200.0
2015-04-13 09:50:00,93.7,93.71,93.5,93.63,3600.0,84.9136,84.9227,84.7323,84.8502,3600.0
2015-04-13 09:55:00,93.63,93.88,93.58,93.88,4300.0,84.8502,85.0767,84.8048,85.0767,4300.0
2015-04-13 10:00:00,93.84,93.84,93.76,93.83,1200.0,85.0405,85.0405,84.968,85.0314,1200.0
2015-04-13 10:05:00,93.83,93.83,93.73,93.79,3200.0,85.0314,85.0314,84.9408,84.9951,3200.0
2015-04-13 10:10:00,93.76,93.84,93.68,93.81,10500.0,84.968,85.0405,84.8955,85.0133,10500.0
2015-04-13 10:15:00,93.84,93.86,93.81,93.81,2000.0,85.0405,85.0586,85.0133,85.0133,2000.0
2015-04-13 10:20:00,93.85,93.89,93.81,93.89,1800.0,85.0495,85.0858,85.0133,85.0858,1800.0
2015-04-13 10:25:00,93.87,93.92,93.86,93.92,1400.0,85.0676,85.113,85.0586,85.113,1400.0
2015-04-13 10:30:00,93.9,93.93,93.82,93.9,6500.0,85.0948,85.122,85.0223,85.0948,6500.0
2015-04-13 10:35:00,93.86,93.95,93.84,93.89,8200.0,85.0586,85.1401,85.0405,85.0858,8200.0
2015-04-13 10:40:00,93.9,93.9,93.82,93.84,3000.0,85.0948,85.0948,85.0223,85.0405,3000.0
2015-04-13 10:45:00,93.86,93.87,93.8,93.81,1100.0,85.0586,85.0676,85.0042,85.0133,1100.0
2015-04-13 10:50:00,93.81,93.81,93.75,93.76,1500.0,85.0133,85.0133,84.9589,84.968,1500.0
2015-04-13 10:55:00,93.73,93.75,93.67,93.67,2800.0,84.9408,84.9589,84.8864,84.8864,2800.0
2015-04-13 11:00:00,93.67,93.71,93.67,93.71,500.0,84.8864,84.9227,84.8864,84.9227,500.0
2015-04-13 11:05:00,93.71,93.73,93.65,93.73,900.0,84.9227,84.9408,84.8683,84.9408,900.0
2015-04-13 11:10:00,93.71,93.74,93.7,93.74,1300.0,84.9227,84.9498,84.9136,84.9498,1300.0
2015-04-13 11:15:00,93.76,93.76,93.76,93.76,100.0,84.968,84.968,84.968,84.968,100.0
2015-04-13 11:20:00,93.68,93.78,93.68,93.78,2900.0,84.8955,84.9861,84.8955,84.9861,2900.0
2015-04-13 11:25:00,93.79,93.85,93.77,93.8,3600.0,84.9951,85.0495,84.977,85.0042,3600.0
2015-04-13 11:30:00,93.8,93.8,93.77,93.77,700.0,85.0042,85.0042,84.977,84.977,700.0
2015-04-13 11:35:00,93.8,93.8,93.79,93.8,300.0,85.0042,85.0042,84.9951,85.0042,300.0
2015-04-13 11:40:00,93.8,93.81,93.76,93.81,1700.0,85.0042,85.0133,84.968,85.0133,1700.0
2015-04-13 11:45:00,93.82,93.86,93.82,93.86,200.0,85.0223,85.0586,85.0223,85.0586,200.0
2015-04-13 11:50:00,93.83,93.83,93.78,93.78,800.0,85.0314,85.0314,84.9861,84.9861,800.0
2015-04-13 11:55:00,93.8,93.8,93.75,93.76,1100.0,85.0042,85.0042,84.9589,84.968,1100.0
2015-04-13 12:00:00,93.76,93.78,93.76,93.78,200.0,84.968,84.9861,84.968,84.9861,200.0
2015-04-13 12:05:00,93.8,93.8,93.76,93.76,900.0,85.0042,85.0042,84.968,84.968,900.0
2015-04-13 12:10:00,93.77,93.77,93.63,93.69,700.0,84.977,84.977,84.8502,84.9045,700.0
2015-04-13 12:15:00,93.63,93.68,93.62,93.64,400.0,84.8502,84.8955,84.8411,84.8592,400.0
2015-04-13 12:20:00,93.6,93.64,93.6,93.62,800.0,84.823,84.8592,84.823,84.8411,800.0
2015-04-13 12:25:00,93.62,93.62,93.56,93.56,700.0,84.8411,84.8411,84.7867,84.7867,700.0
2015-04-13 12:30:00,93.56,93.6,93.56,93.6,700.0,84.7867,84.823,84.7867,84.823,700.0
2015-04-13 12:35:00,93.6,93.6,93.59,93.59,600.0,84.823,84.823,84.8139,84.8139,600.0
2015-04-13 12:40:00,93.62,93.62,93.56,93.61,1000.0,84.8411,84.8411,84.7867,84.832,1000.0
2015-04-13 12:45:00,93.65,93.65,93.61,93.62,400.0,84.8683,84.8683,84.832,84.8411,400.0
2015-04-13 12:50:00,93.63,93.63,93.63,93.63,300.0,84.8502,84.8502,84.8502,84.8502,300.0
2015-04-13 12:55:00,93.63,93.67,93.63,93.67,600.0,84.8502,84.8864,84.8502,84.8864,600.0
2015-04-13 13:00:00,93.67,93.67,93.62,93.64,800.0,84.8864,84.8864,84.8411,84.8592,800.0
2015-04-13 13:05:00,93.61,93.61,93.57,93.61,3500.0,84.832,84.832,84.7958,84.832,3500.0
2015-04-13 13:10:00,93.61,93.62,93.57,93.6,3600.0,84.832,84.8411,84.7958,84.823,3600.0
2015-04-13 13:15:00,93.59,93.62,93.59,93.62,2400.0,84.8139,84.8411,84.8139,84.8411,2400.0
2015-04-13 13:20:00,93.62,93.62,93.56,93.58,2700.0,84.8411,84.8411,84.7867,84.8048,2700.0
2015-04-13 13:25:00,93.6,93.63,93.59,93.61,4700.0,84.823,84.8502,84.8139,84.832,4700.0
2015-04-13 13:30:00,93.6,93.63,93.59,93.61,2000.0,84.823,84.8502,84.8139,84.832,2000.0
2015-04-13 13:35:00,93.63,93.63,93.58,93.62,600.0,84.8502,84.8502,84.8048,84.8411,600.0
2015-04-13 13:40:00,93.62,93.62,93.58,93.6,3100.0,84.8411,84.8411,84.8048,84.823,3100.0
2015-04-13 13:45:00,93.59,93.62,93.59,93.6,3100.0,84.8139,84.8411,84.8139,84.823,3100.0
2015-04-13 13:50:00,93.6,93.63,93.6,93.63,2200.0,84.823,84.8502,84.823,84.8502,2200.0
2015-04-13 13:55:00,93.63,93.68,93.62,93.68,1800.0,84.8502,84.8955,84.8411,84.8955,1800.0
2015-04-13 14:00:00,93.64,93.67,93.62,93.64,2400.0,84.8592,84.8864,84.8411,84.8592,2400.0
2015-04-13 14:05:00,93.69,93.69,93.64,93.68,700.0,84.9045,84.9045,84.8592,84.8955,700.0
2015-04-13 14:10:00,93.64,93.64,93.62,93.64,1300.0,84.8592,84.8592,84.8411,84.8592,1300.0
2015-04-13 14:15:00,93.58,93.64,93.58,93.62,1200.0,84.8048,84.8592,84.8048,84.8411,1200.0
2015-04-13 14:20:00,93.62,93.64,93.59,93.61,1600.0,84.8411,84.8592,84.8139,84.832,1600.0
2015-04-13 14:25:00,93.6,93.67,93.59,93.67,2300.0,84.823,84.8864,84.8139,84.8864,2300.0
2015-04-13 14:30:00,93.67,93.67,93.62,93.63,1600.0,84.8864,84.8864,84.8411,84.8502,1600.0
2015-04-13 14:35:00,93.64,93.65,93.62,93.65,1600.0,84.8592,84.8683,84.8411,84.8683,1600.0
2015-04-13 14:40:00,93.6,93.61,93.6,93.6,100.0,84.823,84.832,84.823,84.823,100.0
2015-04-13 14:45:00,93.64,93.65,93.55,93.55,1300.0,84.8592,84.8683,84.7777,84.7777,1300.0
2015-04-13 14:50:00,93.54,93.63,93.5,93.63,6100.0,84.7686,84.8502,84.7323,84.8502,6100.0
2015-04-13 14:55:00,93.62,93.64,93.56,93.57,2800.0,84.8411,84.8592,84.7867,84.7958,2800.0
2015-04-13 15:00:00,93.58,93.58,93.54,93.57,400.0,84.8048,84.8048,84.7686,84.7958,400.0
2015-04-13 15:05:00,93.55,93.64,93.52,93.64,7300.0,84.7777,84.8592,84.7505,84.8592,7300.0
2015-04-13 15:10:00,93.58,93.61,93.57,93.6,2400.0,84.8048,84.832,84.7958,84.823,2400.0
2015-04-13 15:15:00,93.57,93.64,93.56,93.6,6300.0,84.7958,84.8592,84.7867,84.823,6300.0
2015-04-13 15:20:00,93.58,93.58,93.51,93.57,8700.0,84.8048,84.8048,84.7414,84.7958,8700.0
2015-04-13 15:25:00,93.51,93.54,93.45,93.49,3900.0,84.7414,84.7686,84.687,84.7233,3900.0
2015-04-13 15:30:00,93.49,93.52,93.47,93.52,6400.0,84.7233,84.7505,84.7052,84.7505,6400.0
2015-04-13 15:35:00,93.51,93.54,93.5,93.53,2900.0,84.7414,84.7686,84.7323,84.7595,2900.0
2015-04-13 15:40:00,93.52,93.54,93.5,93.53,4200.0,84.7505,84.7686,84.7323,84.7595,4200.0
2015-04-13 15:45:00,93.53,93.53,93.47,93.5,23400.0,84.7595,84.7595,84.7052,84.7323,23400.0
2015-04-13 15:50:00,93.5,93.51,93.45,93.49,19700.0,84.7323,84.7414,84.687,84.7233,19700.0
2015-04-13 15:55:00,93.49,93.55,93.46,93.5,38100.0,84.7233,84.7777,84.6961,84.7323,38100.0
2015-04-14 09:30:00,93.65,93.65,93.65,93.65,6800.0,84.8683,84.8683,84.8683,84.8683,6800.0
2015-04-14 09:35:00,93.32,93.59,93.32,93.34,3100.0,84.5692,84.8139,84.5692,84.5873,3100.0
2015-04-14 09:40:00,93.42,93.42,93.34,93.37,1800.0,84.6598,84.6598,84.5873,84.6145,1800.0
2015-04-14 09:45:00,93.32,93.35,93.11,93.21,5000.0,84.5692,84.5964,84.3789,84.4695,5000.0
2015-04-14 09:50:00,93.25,93.44,93.25,93.36,7300.0,84.5058,84.678,84.5058,84.6055,7300.0
2015-04-14 09:55:00,93.35,93.41,93.34,93.36,8600.0,84.5964,84.6508,84.5873,84.6055,8600.0
2015-04-14 10:00:00,93.35,93.37,93.02,93.02,7400.0,84.5964,84.6145,84.2974,84.2974,7400.0
2015-04-14 10:05:00,93.0,93.04,92.91,93.01,6400.0,84.2792,84.3155,84.1977,84.2883,6400.0
2015-04-14 10:10:00,93.02,93.19,92.99,93.15,2000.0,84.2974,84.4514,84.2702,84.4152,2000.0
2015-04-14 10:15:00,93.22,93.22,93.17,93.18,1600.0,84.4786,84.4786,84.4333,84.4424,1600.0
2015-04-14 10:20:00,93.17,93.17,93.09,93.13,3000.0,84.4333,84.4333,84.3608,84.397,3000.0
2015-04-14 10:25:00,93.17,93.26,93.17,93.22,2600.0,84.4333,84.5148,84.4333,84.4786,2600.0
2015-04-14 10:30:00,93.17,93.23,93.09,93.17,5900.0,84.4333,84.4877,84.3608,84.4333,5900.0
2015-04-14 10:35:00,93.16,93.26,93.12,93.24,6600.0,84.4242,84.5148,84.388,84.4967,6600.0
2015-04-14 10:40:00,93.22,93.22,93.11,93.22,7900.0,84.4786,84.4786,84.3789,84.4786,7900.0
2015-04-14 10:45:00,93.23,93.34,93.23,93.34,2500.0,84.4877,84.5873,84.4877,84.5873,2500.0
2015-04-14 10:50:00,93.34,93.43,93.31,93.43,1100.0,84.5873,84.6689,84.5602,84.6689,1100.0
2015-04-14 10:55:00,93.46,93.46,93.4,93.44,1300.0,84.6961,84.6961,84.6417,84.678,1300.0
2015-04-14 11:00:00,93.39,93.42,93.35,93.42,2300.0,84.6327,84.6598,84.5964,84.6598,2300.0
2015-04-14 11:05:00,93.44,93.53,93.42,93.53,3300.0,84.678,84.7595,84.6598,84.7595,3300.0
2015-04-14 11:10:00,93.57,93.71,93.57,93.66,2200.0,84.7958,84.9227,84.7958,84.8773,2200.0
2015-04-14 11:15:00,93.72,93.74,93.65,93.65,1900.0,84.9317,84.9498,84.8683,84.8683,1900.0
2015-04-14 11:20:00,93.64,93.65,93.55,93.65,1200.0,84.8592,84.8683,84.7777,84.8683,1200.0
2015-04-14 11:25:00,93.61,93.61,93.57,93.57,300.0,84.832,84.832,84.7958,84.7958,300.0
2015-04-14 11:30:00,93.58,93.63,93.58,93.58,1000.0,84.8048,84.8502,84.8048,84.8048,1000.0
2015-04-14 11:35:00,93.63,93.63,93.56,93.58,1000.0,84.8502,84.8502,84.7867,84.8048,1000.0
2015-04-14 11:40:00,93.58,93.61,93.56,93.6,900.0,84.8048,84.832,84.7867,84.823,900.0
2015-04-14 11:45:00,93.62,93.64,93.58,93.62,5800.0,84.8411,84.8592,84.8048,84.8411,5800.0
2015-04-14 11:50:00,93.63,93.64,93.63,93.64,200.0,84.8502,84.8592,84.8502,84.8592,200.0
2015-04-14 11:55:00,93.64,93.67,93.62,93.66,1100.0,84.8592,84.8864,84.8411,84.8773,1100.0
2015-04-14 12:00:00,93.67,93.74,93.67,93.72,3100.0,84.8864,84.9498,84.8864,84.9317,3100.0
2015-04-14 12:05:00,93.74,93.77,93.74,93.77,1200.0,84.9498,84.977,84.9498,84.977,1200.0
2015-04-14 12:10:00,93.78,93.78,93.7,93.71,2700.0,84.9861,84.9861,84.9136,84.9227,2700.0
2015-04-14 12:15:00,93.7,93.71,93.66,93.67,1600.0,84.9136,84.9227,84.8773,84.8864,1600.0
2015-04-14 12:20:00,93.69,93.69,93.67,93.67,300.0,84.9045,84.9045,84.8864,84.8864,300.0
2015-04-14 12:25:00,93.66,93.68,93.66,93.66,400.0,84.8773,84.8955,84.8773,84.8773,400.0
2015-04-14 12:30:00,93.69,93.87,93.68,93.87,5600.0,84.9045,85.0676,84.8955,85.0676,5600.0
2015-04-14 12:35:00,93.83,93.83,93.78,93.78,400.0,85.0314,85.0314,84.9861,84.9861,400.0
2015-04-14 12:40:00,93.82,93.82,93.72,93.72,1100.0,85.0223,85.0223,84.9317,84.9317,1100.0
2015-04-14 12:45:00,93.7,93.75,93.67,93.67,500.0,84.9136,84.9589,84.8864,84.8864,500.0
2015-04-14 12:50:00,93.7,93.74,93.69,93.73,1500.0,84.9136,84.9498,84.9045,84.9408,1500.0
2015-04-14 12:55:00,93.68,93.7,93.67,93.67,500.0,84.8955,84.9136,84.8864,84.8864,500.0
2015-04-14 13:00:00,93.67,93.68,93.63,93.64,3100.0,84.8864,84.8955,84.8502,84.8592,3100.0
2015-04-14 13:05:00,93.66,93.68,93.64,93.67,2000.0,84.8773,84.8955,84.8592,84.8864,2000.0
2015-04-14 13:10:00,93.67,93.73,93.67,93.68,1600.0,84.8864,84.9408,84.8864,84.8955,1600.0
2015-04-14 13:15:00,93.65,93.69,93.59,93.69,2600.0,84.8683,84.9045,84.8139,84.9045,2600.0
2015-04-14 13:20:00,93.69,93.69,93.64,93.66,1300.0,84.9045,84.9045,84.8592,84.8773,1300.0
2015-04-14 13:25:00,93.66,93.69,93.66,93.69,2000.0,84.8773,84.9045,84.8773,84.9045,2000.0
2015-04-14 13:30:00,93.67,93.67,93.63,93.67,2000.0,84.8864,84.8864,84.8502,84.8864,2000.0
2015-04-14 13:35:00,93.65,93.66,93.57,93.57,2200.0,84.8683,84.8773,84.7958,84.7958,2200.0
2015-04-14 13:40:00,93.57,93.57,93.51,93.55,1300.0,84.7958,84.7958,84.7414,84.7777,1300.0
2015-04-14 13:45:00,93.51,93.55,93.47,93.53,1100.0,84.7414,84.7777,84.7052,84.7595,1100.0
2015-04-14 13:50:00,93.51,93.51,93.51,93.51,600.0,84.7414,84.7414,84.7414,84.7414,600.0
2015-04-14 13:55:00,93.5,93.54,93.5,93.54,400.0,84.7323,84.7686,84.7323,84.7686,400.0
2015-04-14 14:00:00,93.49,93.54,93.46,93.54,4500.0,84.7233,84.7686,84.6961,84.7686,4500.0
2015-04-14 14:05:00,93.53,93.61,93.53,93.6,2800.0,84.7595,84.832,84.7595,84.823,2800.0
2015-04-14 14:10:00,93.58,93.61,93.57,93.61,800.0,84.8048,84.832,84.7958,84.832,800.0
2015-04-14 14:15:00,93.59,93.67,93.59,93.66,3900.0,84.8139,84.8864,84.8139,84.8773,3900.0
2015-04-14 14:20:00,93.67,93.67,93.62,93.64,1900.0,84.8864,84.8864,84.8411,84.8592,1900.0
2015-04-14 14:25:00,93.64,93.67,93.6,93.66,1400.0,84.8592,84.8864,84.823,84.8773,1400.0
2015-04-14 14:30:00,93.66,93.72,93.65,93.7,3300.0,84.8773,84.9317,84.8683,84.9136,3300.0
2015-04-14 14:35:00,93.72,93.72,93.65,93.69,2900.0,84.9317,84.9317,84.8683,84.9045,2900.0
2015-04-14 14:40:00,93.68,93.7,93.64,93.7,3200.0,84.8955,84.9136,84.8592,84.9136,3200.0
2015-04-14 14:45:00,93.7,93.72,93.67,93.71,1800.0,84.9136,84.9317,84.8864,84.9227,1800.0
2015-04-14 14:50:00,93.71,93.73,93.69,93.71,2500.0,84.9227,84.9408,84.9045,84.9227,2500.0
2015-04-14 14:55:00,93.69,93.75,93.67,93.75,2200.0,84.9045,84.9589,84.8864,84.9589,2200.0
2015-04-14 15:00:00,93.75,93.81,93.72,93.77,3500.0,84.9589,85.0133,84.9317,84.977,3500.0
2015-04-14 15:05:00,93.78,93.83,93.77,93.81,4300.0,84.9861,85.0314,84.977,85.0133,4300.0
2015-04-14 15:10:00,93.81,93.84,93.79,93.84,2200.0,85.0133,85.0405,84.9951,85.0405,2200.0
2015-04-14 15:15:00,93.82,93.86,93.82,93.85,4700.0,85.0223,85.0586,85.0223,85.0495,4700.0
2015-04-14 15:20:00,93.85,93.87,93.83,93.84,5500.0,85.0495,85.0676,85.0314,85.0405,5500.0
2015-04-14 15:25:00,93.84,93.85,93.79,93.82,5000.0,85.0405,85.0495,84.9951,85.0223,5000.0
2015-04-14 15:30:00,93.83,93.89,93.82,93.85,6100.0,85.0314,85.0858,85.0223,85.0495,6100.0
2015-04-14 15:35:00,93.89,93.92,93.87,93.92,6500.0,85.0858,85.113,85.0676,85.113,6500.0
2015-04-14 15:40:00,93.9,93.96,93.9,93.92,8000.0,85.0948,85.1492,85.0948,85.113,8000.0
2015-04-14 15:45:00,93.9,93.91,93.85,93.9,23200.0,85.0948,85.1039,85.0495,85.0948,23200.0
2015-04-14 15:50:00,93.89,93.9,93.82,93.84,16200.0,85.0858,85.0948,85.0223,85.0405,16200.0
2015-04-14 15:55:00,93.84,93.92,93.83,93.91,31800.0,85.0405,85.113,85.0314,85.1039,31800.0
2015-04-15 09:30:00,93.9,94.1,93.9,94.1,2600.0,85.0948,85.2761,85.0948,85.2761,2600.0
2015-04-15 09:35:00,94.04,94.35,94.04,94.35,700.0,85.2217,85.5026,85.2217,85.5026,700.0
2015-04-15 09:40:00,94.35,94.35,94.35,94.35,0.0,85.5026,85.5026,85.5026,85.5026,0.0
2015-04-15 09:45:00,94.35,94.35,94.17,94.19,2100.0,85.5026,85.5026,85.3395,85.3576,2100.0
2015-04-15 09:50:00,94.16,94.2,94.11,94.11,1000.0,85.3305,85.3667,85.2851,85.2851,1000.0
2015-04-15 09:55:00,94.15,94.15,94.04,94.07,1700.0,85.3214,85.3214,85.2217,85.2489,1700.0
2015-04-15 10:00:00,94.1,94.1,93.91,93.91,1000.0,85.2761,85.2761,85.1039,85.1039,1000.0
2015-04-15 10:05:00,93.89,93.89,93.76,93.87,2800.0,85.0858,85.0858,84.968,85.0676,2800.0
2015-04-15 10:10:00,93.88,93.89,93.85,93.85,900.0,85.0767,85.0858,85.0495,85.0495,900.0
2015-04-15 10:15:00,93.87,93.91,93.83,93.88,2300.0,85.0676,85.1039,85.0314,85.0767,2300.0
2015-04-15 10:20:00,93.91,93.91,93.81,93.84,1900.0,85.1039,85.1039,85.0133,85.0405,1900.0
2015-04-15 10:25:00,93.84,93.84,93.76,93.76,1200.0,85.0405,85.0405,84.968,84.968,1200.0
2015-04-15 10:30:00,93.78,93.8,93.72,93.72,800.0,84.9861,85.0042,84.9317,84.9317,800.0
2015-04-15 10:35:00,93.71,93.73,93.68,93.68,1100.0,84.9227,84.9408,84.8955,84.8955,1100.0
2015-04-15 10:40:00,93.67,93.68,93.63,93.66,1000.0,84.8864,84.8955,84.8502,84.8773,1000.0
2015-04-15 10:45:00,93.68,93.75,93.68,93.75,1200.0,84.8955,84.9589,84.8955,84.9589,1200.0
2015-04-15 10:50:00,93.79,93.81,93.75,93.75,1200.0,84.9951,85.0133,84.9589,84.9589,1200.0
2015-04-15 10:55:00,93.74,93.77,93.74,93.75,500.0,84.9498,84.977,84.9498,84.9589,500.0
2015-04-15 11:00:00,93.71,93.73,93.7,93.71,2200.0,84.9227,84.9408,84.9136,84.9227,2200.0
2015-04-15 11:05:00,93.64,93.67,93.62,93.62,1800.0,84.8592,84.8864,84.8411,84.8411,1800.0
2015-04-15 11:10:00,93.64,93.65,93.54,93.54,1900.0,84.8592,84.8683,84.7686,84.7686,1900.0
2015-04-15 11:15:00,93.5,93.5,93.45,93.47,2100.0,84.7323,84.7323,84.687,84.7052,2100.0
2015-04-15 11:20:00,93.51,93.57,93.51,93.56,1800.0,84.7414,84.7958,84.7414,84.7867,1800.0
2015-04-15 11:25:00,93.52,93.53,93.52,93.53,400.0,84.7505,84.7595,84.7505,84.7595,400.0
2015-04-15 11:30:00,93.47,93.5,93.38,93.38,2500.0,84.7052,84.7323,84.6236,84.6236,2500.0
2015-04-15 11:35:00,93.41,93.41,93.34,93.36,2600.0,84.6508,84.6508,84.5873,84.6055,2600.0
2015-04-15 11:40:00,93.35,93.51,93.33,93.5,5400.0,84.5964,84.7414,84.5783,84.7323,5400.0
2015-04-15 11:45:00,93.5,93.53,93.49,93.53,3100.0,84.7323,84.7595,84.7233,84.7595,3100.0
2015-04-15 11:50:00,93.51,93.57,93.51,93.57,1100.0,84.7414,84.7958,84.7414,84.7958,1100.0
2015-04-15 11:55:00,93.59,93.61,93.59,93.61,300.0,84.8139,84.832,84.8139,84.832,300.0
2015-04-15 12:00:00,93.67,93.68,93.62,93.65,600.0,84.8864,84.8955,84.8411,84.8683,600.0
2015-04-15 12:05:00,93.61,93.73,93.61,93.71,4800.0,84.832,84.9408,84.832,84.9227,4800.0
2015-04-15 12:10:00,93.7,93.72,93.68,93.72,1000.0,84.9136,84.9317,84.8955,84.9317,1000.0
2015-04-15 12:15:00,93.69,93.74,93.68,93.69,3000.0,84.9045,84.9498,84.8955,84.9045,3000.0
2015-04-15 12:20:00,93.72,93.84,93.72,93.84,1200.0,84.9317,85.0405,84.9317,85.0405,1200.0
2015-04-15 12:25:00,93.8,93.81,93.8,93.8,400.0,85.0042,85.0133,85.0042,85.0042,400.0
2015-04-15 12:30:00,93.79,93.79,93.66,93.68,3000.0,84.9951,84.9951,84.8773,84.8955,3000.0
2015-04-15 12:35:00,93.69,93.74,93.69,93.74,2000.0,84.9045,84.9498,84.9045,84.9498,2000.0
2015-04-15 12:40:00,93.78,93.8,93.77,93.8,900.0,84.9861,85.0042,84.977,85.0042,900.0
2015-04-15 12:45:00,93.76,93.8,93.72,93.74,900.0,84.968,85.0042,84.9317,84.9498,900.0
2015-04-15 12:50:00,93.73,93.77,93.7,93.7,300.0,84.9408,84.977,84.9136,84.9136,300.0
2015-04-15 12:55:00,93.69,93.75,93.68,93.74,1000.0,84.9045,84.9589,84.8955,84.9498,1000.0
2015-04-15 13:00:00,93.76,93.79,93.73,93.75,1900.0,84.968,84.9951,84.9408,84.9589,1900.0
2015-04-15 13:05:00,93.79,93.79,93.71,93.71,900.0,84.9951,84.9951,84.9227,84.9227,900.0
2015-04-15 13:10:00,93.73,93.77,93.73,93.77,900.0,84.9408,84.977,84.9408,84.977,900.0
2015-04-15 13:15:00,93.79,93.84,93.78,93.81,1800.0,84.9951,85.0405,84.9861,85.0133,1800.0
2015-04-15 13:20:00,93.89,93.89,93.78,93.81,1100.0,85.0858,85.0858,84.9861,85.0133,1100.0
2015-04-15 13:25:00,93.82,93.97,93.82,93.96,1400.0,85.0223,85.1583,85.0223,85.1492,1400.0
2015-04-15 13:30:00,93.95,93.99,93.87,93.94,1100.0,85.1401,85.1764,85.0676,85.1311,1100.0
2015-04-15 13:35:00,93.92,93.93,93.87,93.88,900.0,85.113,85.122,85.0676,85.0767,900.0
2015-04-15 13:40:00,93.89,94.01,93.88,93.98,5100.0,85.0858,85.1945,85.0767,85.1673,5100.0
2015-04-15 13:45:00,93.98,94.0,93.97,93.97,1200.0,85.1673,85.1855,85.1583,85.1583,1200.0
2015-04-15 13:50:00,94.02,94.04,94.02,94.04,300.0,85.2036,85.2217,85.2036,85.2217,300.0
2015-04-15 13:55:00,94.0,94.02,93.99,93.99,800.0,85.1855,85.2036,85.1764,85.1764,800.0
2015-04-15 14:00:00,94.01,94.01,93.96,94.0,800.0,85.1945,85.1945,85.1492,85.1855,800.0
2015-04-15 14:05:00,94.0,94.0,93.95,93.98,1000.0,85.1855,85.1855,85.1401,85.1673,1000.0
2015-04-15 14:10:00,94.0,94.08,93.98,94.06,4200.0,85.1855,85.258,85.1673,85.2398,4200.0
2015-04-15 14:15:00,94.0,94.0,93.98,93.98,200.0,85.1855,85.1855,85.1673,85.1673,200.0
2015-04-15 14:20:00,94.01,94.01,93.93,93.95,1300.0,85.1945,85.1945,85.122,85.1401,1300.0
2015-04-15 14:25:00,93.91,93.95,93.87,93.94,1700.0,85.1039,85.1401,85.0676,85.1311,1700.0
2015-04-15 14:30:00,93.95,94.0,93.91,93.92,1900.0,85.1401,85.1855,85.1039,85.113,1900.0
2015-04-15 14:35:00,93.89,93.95,93.89,93.93,1500.0,85.0858,85.1401,85.0858,85.122,1500.0
2015-04-15 14:40:00,93.92,93.95,93.9,93.95,1800.0,85.113,85.1401,85.0948,85.1401,1800.0
2015-04-15 14:45:00,93.93,93.94,93.92,93.94,900.0,85.122,85.1311,85.113,85.1311,900.0
2015-04-15 14:50:00,93.95,94.0,93.95,94.0,800.0,85.1401,85.1855,85.1401,85.1855,800.0
2015-04-15 14:55:00,93.98,93.99,93.9,93.9,2000.0,85.1673,85.1764,85.0948,85.0948,2000.0
2015-04-15 15:00:00,93.91,93.93,93.88,93.91,400.0,85.1039,85.122,85.0767,85.1039,400.0
2015-04-15 15:05:00,93.9,93.92,93.86,93.9,2100.0,85.0948,85.113,85.0586,85.0948,2100.0
2015-04-15 15:10:00,93.86,93.93,93.86,93.89,1300.0,85.0586,85.122,85.0586,85.0858,1300.0
2015-04-15 15:15:00,93.86,93.88,93.82,93.86,3200.0,85.0586,85.0767,85.0223,85.0586,3200.0
2015-04-15 15:20:00,93.84,93.86,93.82,93.82,1400.0,85.0405,85.0586,85.0223,85.0223,1400.0
2015-04-15 15:25:00,93.81,93.91,93.8,93.9,2000.0,85.0133,85.1039,85.0042,85.0948,2000.0
2015-04-15 15:30:00,93.9,93.9,93.84,93.86,2600.0,85.0948,85.0948,85.0405,85.0586,2600.0
2015-04-15 15:35:00,93.86,93.88,93.82,93.82,2700.0,85.0586,85.0767,85.0223,85.0223,2700.0
2015-04-15 15:40:00,93.81,93.84,93.79,93.84,4000.0,85.0133,85.0405,84.9951,85.0405,4000.0
2015-04-15 15:45:00,93.8,93.84,93.73,93.82,15900.0,85.0042,85.0405,84.9408,85.0223,15900.0
2015-04-15 15:50:00,93.81,93.84,93.8,93.84,4900.0,85.0133,85.0405,85.0042,85.0405,4900.0
2015-04-15 15:55:00,93.81,93.85,93.74,93.8,27900.0,85.0133,85.0495,84.9498,85.0042,27900.0
2015-04-16 09:30:00,93.58,93.82,93.58,93.82,4000.0,84.8048,85.0223,84.8048,85.0223,4000.0
2015-04-16 09:35:00,93.62,93.64,93.4,93.4,1300.0,84.8411,84.8592,84.6417,84.6417,1300.0
2015-04-16 09:40:00,93.14,93.25,93.11,93.15,1000.0,84.4061,84.5058,84.3789,84.4152,1000.0
2015-04-16 09:45:00,93.23,93.23,92.95,92.98,3100.0,84.4877,84.4877,84.2339,84.2611,3100.0
2015-04-16 09:50:00,92.93,93.04,92.81,92.81,1200.0,84.2158,84.3155,84.107,84.107,1200.0
2015-04-16 09:55:00,92.81,93.0,92.81,92.98,1900.0,84.107,84.2792,84.107,84.2611,1900.0
2015-04-16 10:00:00,92.94,93.03,92.94,92.98,2400.0,84.2249,84.3064,84.2249,84.2611,2400.0
2015-04-16 10:05:00,93.03,93.06,92.96,93.06,2000.0,84.3064,84.3336,84.243,84.3336,2000.0
2015-04-16 10:10:00,93.07,93.09,93.01,93.02,2000.0,84.3427,84.3608,84.2883,84.2974,2000.0
2015-04-16 10:15:00,92.98,93.03,92.94,93.01,2600.0,84.2611,84.3064,84.2249,84.2883,2600.0
2015-04-16 10:20:00,93.02,93.06,92.98,92.98,1100.0,84.2974,84.3336,84.2611,84.2611,1100.0
2015-04-16 10:25:00,93.01,93.01,92.95,92.95,2300.0,84.2883,84.2883,84.2339,84.2339,2300.0
2015-04-16 10:30:00,92.95,93.07,92.95,93.02,2400.0,84.2339,84.3427,84.2339,84.2974,2400.0
2015-04-16 10:35:00,92.99,93.02,92.96,93.02,2000.0,84.2702,84.2974,84.243,84.2974,2000.0
2015-04-16 10:40:00,93.05,93.09,93.02,93.02,1600.0,84.3245,84.3608,84.2974,84.2974,1600.0
2015-04-16 10:45:00,92.99,93.09,92.99,93.07,4000.0,84.2702,84.3608,84.2702,84.3427,4000.0
2015-04-16 10:50:00,93.04,93.05,93.0,93.05,1900.0,84.3155,84.3245,84.2792,84.3245,1900.0
2015-04-16 10:55:00,93.04,93.1,92.99,93.02,3000.0,84.3155,84.3699,84.2702,84.2974,3000.0
2015-04-16 11:00:00,93.03,93.07,93.03,93.06,2300.0,84.3064,84.3427,84.3064,84.3336,2300.0
2015-04-16 11:05:00,93.04,93.07,93.04,93.07,1300.0,84.3155,84.3427,84.3155,84.3427,1300.0
2015-04-16 11:10:00,93.07,93.13,93.07,93.13,200.0,84.3427,84.397,84.3427,84.397,200.0
2015-04-16 11:15:00,93.08,93.11,93.03,93.09,7900.0,84.3517,84.3789,84.3064,84.3608,7900.0
2015-04-16 11:20:00,93.1,93.14,93.1,93.1,1100.0,84.3699,84.4061,84.3699,84.3699,1100.0
2015-04-16 11:25:00,93.09,93.09,93.06,93.06,400.0,84.3608,84.3608,84.3336,84.3336,400.0
2015-04-16 11:30:00,93.05,93.06,93.05,93.06,400.0,84.3245,84.3336,84.3245,84.3336,400.0
2015-04-16 11:35:00,93.08,93.08,93.03,93.06,1500.0,84.3517,84.3517,84.3064,84.3336,1500.0
2015-04-16 11:40:00,93.06,93.06,92.97,93.0,3000.0,84.3336,84.3336,84.252,84.2792,3000.0
2015-04-16 11:45:00,92.98,93.0,92.97,93.0,4600.0,84.2611,84.2792,84.252,84.2792,4600.0
2015-04-16 11:50:00,92.99,93.0,92.96,92.99,2500.0,84.2702,84.2792,84.243,84.2702,2500.0
2015-04-16 11:55:00,93.01,93.01,92.97,92.99,1800.0,84.2883,84.2883,84.252,84.2702,1800.0
2015-04-16 12:00:00,93.01,93.15,93.01,93.11,2100.0,84.2883,84.4152,84.2883,84.3789,2100.0
2015-04-16 12:05:00,93.16,93.16,93.13,93.15,500.0,84.4242,84.4242,84.397,84.4152,500.0
2015-04-16 12:10:00,93.17,93.17,93.12,93.15,500.0,84.4333,84.4333,84.388,84.4152,500.0
2015-04-16 12:15:00,93.12,93.13,93.06,93.06,2500.0,84.388,84.397,84.3336,84.3336,2500.0
2015-04-16 12:20:00,93.05,93.11,93.03,93.06,1900.0,84.3245,84.3789,84.3064,84.3336,1900.0
2015-04-16 12:25:00,93.11,93.14,93.11,93.14,300.0,84.3789,84.4061,84.3789,84.4061,300.0
2015-04-16 12:30:00,93.09,93.09,93.08,93.08,500.0,84.3608,84.3608,84.3517,84.3517,500.0
2015-04-16 12:35:00,93.04,93.04,93.03,93.03,600.0,84.3155,84.3155,84.3064,84.3064,600.0
2015-04-16 12:40:00,93.02,93.03,92.99,93.01,1000.0,84.2974,84.3064,84.2702,84.2883,1000.0
2015-04-16 12:45:00,93.03,93.03,93.0,93.0,200.0,84.3064,84.3064,84.2792,84.2792,200.0
2015-04-16 12:50:00,92.97,93.0,92.97,93.0,500.0,84.252,84.2792,84.252,84.2792,500.0
2015-04-16 12:55:00,92.99,93.01,92.96,92.98,1100.0,84.2702,84.2883,84.243,84.2611,1100.0
2015-04-16 13:00:00,92.96,93.03,92.96,93.03,600.0,84.243,84.3064,84.243,84.3064,600.0
2015-04-16 13:05:00,93.02,93.02,92.96,92.96,500.0,84.2974,84.2974,84.243,84.243,500.0
2015-04-16 13:10:00,92.93,92.93,92.89,92.89,600.0,84.2158,84.2158,84.1795,84.1795,600.0
2015-04-16 13:15:00,92.96,92.98,92.94,92.94,900.0,84.243,84.2611,84.2249,84.2249,900.0
2015-04-16 13:20:00,92.98,93.03,92.95,92.97,1100.0,84.2611,84.3064,84.2339,84.252,1100.0
2015-04-16 13:25:00,92.93,92.93,92.88,92.92,2400.0,84.2158,84.2158,84.1705,84.2067,2400.0
2015-04-16 13:30:00,92.95,92.96,92.93,92.96,1500.0,84.2339,84.243,84.2158,84.243,1500.0
2015-04-16 13:35:00,92.96,92.98,92.95,92.97,1300.0,84.243,84.2611,84.2339,84.252,1300.0
2015-04-16 13:40:00,93.01,93.03,92.97,93.03,1800.0,84.2883,84.3064,84.252,84.3064,1800.0
2015-04-16 13:45:00,93.06,93.15,93.06,93.12,1500.0,84.3336,84.4152,84.3336,84.388,1500.0
2015-04-16 13:50:00,93.19,93.27,93.19,93.22,3500.0,84.4514,84.5239,84.4514,84.4786,3500.0
2015-04-16 13:55:00,93.22,93.26,93.22,93.23,1100.0,84.4786,84.5148,84.4786,84.4877,1100.0
2015-04-16 14:00:00,93.25,93.25,93.21,93.21,1400.0,84.5058,84.5058,84.4695,84.4695,1400.0
2015-04-16 14:05:00,93.19,93.22,93.19,93.22,600.0,84.4514,84.4786,84.4514,84.4786,600.0
2015-04-16 14:10:00,93.19,93.21,93.14,93.14,1100.0,84.4514,84.4695,84.4061,84.4061,1100.0
2015-04-16 14:15:00,93.13,93.2,93.13,93.19,2000.0,84.397,84.4605,84.397,84.4514,2000.0
2015-04-16 14:20:00,93.18,93.21,93.16,93.16,500.0,84.4424,84.4695,84.4242,84.4242,500.0
2015-04-16 14:25:00,93.21,93.23,93.14,93.21,4900.0,84.4695,84.4877,84.4061,84.4695,4900.0
2015-04-16 14:30:00,93.22,93.22,93.12,93.12,1000.0,84.4786,84.4786,84.388,84.388,1000.0
2015-04-16 14:35:00,93.18,93.23,93.18,93.21,2600.0,84.4424,84.4877,84.4424,84.4695,2600.0
2015-04-16 14:40:00,93.22,93.27,93.22,93.27,200.0,84.4786,84.5239,84.4786,84.5239,200.0
2015-04-16 14:45:00,93.28,93.28,93.23,93.23,500.0,84.533,84.533,84.4877,84.4877,500.0
2015-04-16 14:50:00,93.22,93.27,93.21,93.25,1600.0,84.4786,84.5239,84.4695,84.5058,1600.0
2015-04-16 14:55:00,93.25,93.25,93.21,93.23,1800.0,84.5058,84.5058,84.4695,84.4877,1800.0
2015-04-16 15:00:00,93.23,93.23,93.21,93.21,1200.0,84.4877,84.4877,84.4695,84.4695,1200.0
2015-04-16 15:05:00,93.21,93.22,93.15,93.17,5700.0,84.4695,84.4786,84.4152,84.4333,5700.0
2015-04-16 15:10:00,93.17,93.22,93.15,93.2,6100.0,84.4333,84.4786,84.4152,84.4605,6100.0
2015-04-16 15:15:00,93.2,93.28,93.19,93.22,3400.0,84.4605,84.533,84.4514,84.4786,3400.0
2015-04-16 15:20:00,93.22,93.22,93.18,93.22,3500.0,84.4786,84.4786,84.4424,84.4786,3500.0
2015-04-16 15:25:00,93.19,93.26,93.17,93.24,5000.0,84.4514,84.5148,84.4333,84.4967,5000.0
2015-04-16 15:30:00,93.25,93.28,93.24,93.27,2200.0,84.5058,84.533,84.4967,84.5239,2200.0
2015-04-16 15:35:00,93.26,93.3,93.24,93.28,2400.0,84.5148,84.5511,84.4967,84.533,2400.0
2015-04-16 15:40:00,93.26,93.27,93.23,93.27,5000.0,84.5148,84.5239,84.4877,84.5239,5000.0
2015-04-16 15:45:00,93.24,93.29,93.21,93.26,21500.0,84.4967,84.542,84.4695,84.5148,21500.0
2015-04-16 15:50:00,93.26,93.26,93.24,93.25,6800.0,84.5148,84.5148,84.4967,84.5058,6800.0
2015-04-16 15:55:00,93.26,93.34,93.24,93.32,14700.0,84.5148,84.5873,84.4967,84.5692,14700.0
2015-04-17 09:30:00,93.03,93.11,92.8,93.1,37300.0,84.3064,84.3789,84.098,84.3699,37300.0
2015-04-17 09:35:00,93.09,93.42,92.8,92.8,3200.0,84.3608,84.6598,84.098,84.098,3200.0
2015-04-17 09:40:00,92.57,92.6,92.28,92.28,2600.0,83.8896,83.9167,83.6267,83.6267,2600.0
2015-04-17 09:45:00,92.36,92.36,92.07,92.09,1000.0,83.6992,83.6992,83.4364,83.4546,1000.0
2015-04-17 09:50:00,92.1,92.11,91.88,91.94,5400.0,83.4636,83.4727,83.2643,83.3186,5400.0
2015-04-17 09:55:00,91.91,92.21,91.87,92.2,2200.0,83.2914,83.5633,83.2552,83.5542,2200.0
2015-04-17 10:00:00,92.12,92.17,91.85,91.99,5200.0,83.4817,83.5271,83.2371,83.3639,5200.0
2015-04-17 10:05:00,92.02,92.03,91.94,92.0,1000.0,83.3911,83.4002,83.3186,83.373,1000.0
2015-04-17 10:10:00,92.07,92.11,91.96,92.11,1200.0,83.4364,83.4727,83.3368,83.4727,1200.0
2015-04-17 10:15:00,92.02,92.05,91.92,91.92,1500.0,83.3911,83.4183,83.3005,83.3005,1500.0
2015-04-17 10:20:00,91.89,91.94,91.87,91.94,1600.0,83.2733,83.3186,83.2552,83.3186,1600.0
2015-04-17 10:25:00,91.89,91.93,91.88,91.93,900.0,83.2733,83.3096,83.2643,83.3096,900.0
2015-04-17 10:30:00,91.88,92.02,91.86,92.02,900.0,83.2643,83.3911,83.2461,83.3911,900.0
2015-04-17 10:35:00,92.04,92.04,91.95,91.95,600.0,83.4092,83.4092,83.3277,83.3277,600.0
2015-04-17 10:40:00,91.97,92.03,91.96,92.01,700.0,83.3458,83.4002,83.3368,83.3821,700.0
2015-04-17 10:45:00,92.04,92.04,91.98,91.98,1400.0,83.4092,83.4092,83.3549,83.3549,1400.0
2015-04-17 10:50:00,91.9,91.92,91.84,91.84,3300.0,83.2824,83.3005,83.228,83.228,3300.0
2015-04-17 10:55:00,91.85,91.98,91.85,91.98,2500.0,83.2371,83.3549,83.2371,83.3549,2500.0
2015-04-17 11:00:00,91.94,91.94,91.79,91.79,4100.0,83.3186,83.3186,83.1827,83.1827,4100.0
2015-04-17 11:05:00,91.79,91.81,91.7,91.75,2500.0,83.1827,83.2008,83.1011,83.1464,2500.0
2015-04-17 11:10:00,91.75,91.86,91.75,91.83,1000.0,83.1464,83.2461,83.1464,83.2189,1000.0
2015-04-17 11:15:00,91.8,91.92,91.8,91.88,900.0,83.1918,83.3005,83.1918,83.2643,900.0
2015-04-17 11:20:00,91.96,92.04,91.96,91.99,1000.0,83.3368,83.4092,83.3368,83.3639,1000.0
2015-04-17 11:25:00,91.95,92.04,91.95,92.02,1200.0,83.3277,83.4092,83.3277,83.3911,1200.0
2015-04-17 11:30:00,92.03,92.04,91.92,92.0,2600.0,83.4002,83.4092,83.3005,83.373,2600.0
2015-04-17 11:35:00,91.99,91.99,91.91,91.96,1600.0,83.3639,83.3639,83.2914,83.3368,1600.0
2015-04-17 11:40:00,91.97,91.99,91.93,91.94,1600.0,83.3458,83.3639,83.3096,83.3186,1600.0
2015-04-17 11:45:00,91.98,92.06,91.94,92.06,500.0,83.3549,83.4274,83.3186,83.4274,500.0
2015-04-17 11:50:00,92.09,92.13,92.08,92.13,600.0,83.4546,83.4908,83.4455,83.4908,600.0
2015-04-17 11:55:00,92.12,92.14,92.08,92.09,1500.0,83.4817,83.4999,83.4455,83.4546,1500.0
2015-04-17 12:00:00,92.06,92.07,92.06,92.07,200.0,83.4274,83.4364,83.4274,83.4364,200.0
2015-04-17 12:05:00,92.13,92.14,92.09,92.12,700.0,83.4908,83.4999,83.4546,83.4817,700.0
2015-04-17 12:10:00,92.14,92.19,92.14,92.19,1200.0,83.4999,83.5452,83.4999,83.5452,1200.0
2015-04-17 12:15:00,92.2,92.2,92.2,92.2,100.0,83.5542,83.5542,83.5542,83.5542,100.0
2015-04-17 12:20:00,92.21,92.21,92.17,92.17,1100.0,83.5633,83.5633,83.5271,83.5271,1100.0
2015-04-17 12:25:00,92.18,92.18,92.13,92.13,1100.0,83.5361,83.5361,83.4908,83.4908,1100.0
2015-04-17 12:30:00,92.12,92.17,92.11,92.13,1400.0,83.4817,83.5271,83.4727,83.4908,1400.0
2015-04-17 12:35:00,92.2,92.21,92.2,92.2,500.0,83.5542,83.5633,83.5542,83.5542,500.0
2015-04-17 12:40:00,92.22,92.22,92.17,92.17,800.0,83.5724,83.5724,83.5271,83.5271,800.0
2015-04-17 12:45:00,92.19,92.25,92.16,92.16,1000.0,83.5452,83.5996,83.518,83.518,1000.0
2015-04-17 12:50:00,92.21,92.21,92.16,92.16,800.0,83.5633,83.5633,83.518,83.518,800.0
2015-04-17 12:55:00,92.23,92.23,92.14,92.14,1500.0,83.5814,83.5814,83.4999,83.4999,1500.0
2015-04-17 13:00:00,92.18,92.2,92.16,92.18,2300.0,83.5361,83.5542,83.518,83.5361,2300.0
2015-04-17 13:05:00,92.21,92.21,92.18,92.18,300.0,83.5633,83.5633,83.5361,83.5361,300.0
2015-04-17 13:10:00,92.2,92.2,92.16,92.16,800.0,83.5542,83.5542,83.518,83.518,800.0
2015-04-17 13:15:00,92.17,92.18,92.13,92.17,1300.0,83.5271,83.5361,83.4908,83.5271,1300.0
2015-04-17 13:20:00,92.19,92.24,92.18,92.18,1000.0,83.5452,83.5905,83.5361,83.5361,1000.0
2015-04-17 13:25:00,92.19,92.19,92.12,92.15,1600.0,83.5452,83.5452,83.4817,83.5089,1600.0
2015-04-17 13:30:00,92.12,92.12,92.04,92.04,2300.0,83.4817,83.4817,83.4092,83.4092,2300.0
2015-04-17 13:35:00,92.07,92.08,92.02,92.02,500.0,83.4364,83.4455,83.3911,83.3911,500.0
2015-04-17 13:40:00,92.0,92.03,91.98,91.98,600.0,83.373,83.4002,83.3549,83.3549,600.0
2015-04-17 13:45:00,91.96,91.99,91.9,91.98,1500.0,83.3368,83.3639,83.2824,83.3549,1500.0
2015-04-17 13:50:00,91.99,92.03,91.88,91.89,1700.0,83.3639,83.4002,83.2643,83.2733,1700.0
2015-04-17 13:55:00,91.84,91.88,91.76,91.83,900.0,83.228,83.2643,83.1555,83.2189,900.0
2015-04-17 14:00:00,91.86,91.89,91.84,91.88,800.0,83.2461,83.2733,83.228,83.2643,800.0
2015-04-17 14:05:00,91.89,91.89,91.77,91.77,2500.0,83.2733,83.2733,83.1646,83.1646,2500.0
2015-04-17 14:10:00,91.76,91.8,91.75,91.75,600.0,83.1555,83.1918,83.1464,83.1464,600.0
2015-04-17 14:15:00,91.76,91.77,91.68,91.69,1000.0,83.1555,83.1646,83.083,83.0921,1000.0
2015-04-17 14:20:00,91.69,91.72,91.66,91.72,2100.0,83.0921,83.1193,83.0649,83.1193,2100.0
2015-04-17 14:25:00,91.71,91.76,91.69,91.71,1400.0,83.1102,83.1555,83.0921,83.1102,1400.0
2015-04-17 14:30:00,91.73,91.75,91.69,91.7,1500.0,83.1283,83.1464,83.0921,83.1011,1500.0
2015-04-17 14:35:00,91.69,91.73,91.67,91.7,1400.0,83.0921,83.1283,83.0739,83.1011,1400.0
2015-04-17 14:40:00,91.72,91.73,91.7,91.73,800.0,83.1193,83.1283,83.1011,83.1283,800.0
2015-04-17 14:45:00,91.73,91.74,91.69,91.71,1100.0,83.1283,83.1374,83.0921,83.1102,1100.0
2015-04-17 14:50:00,91.69,91.72,91.69,91.69,700.0,83.0921,83.1193,83.0921,83.0921,700.0
2015-04-17 14:55:00,91.67,91.71,91.65,91.65,6600.0,83.0739,83.1102,83.0558,83.0558,6600.0
2015-04-17 15:00:00,91.65,91.73,91.63,91.73,2000.0,83.0558,83.1283,83.0377,83.1283,2000.0
2015-04-17 15:05:00,91.67,91.72,91.65,91.65,1400.0,83.0739,83.1193,83.0558,83.0558,1400.0
2015-04-17 15:10:00,91.66,91.76,91.64,91.76,1700.0,83.0649,83.1555,83.0468,83.1555,1700.0
2015-04-17 15:15:00,91.77,91.78,91.72,91.72,4400.0,83.1646,83.1736,83.1193,83.1193,4400.0
2015-04-17 15:20:00,91.74,91.74,91.61,91.64,4500.0,83.1374,83.1374,83.0196,83.0468,4500.0
2015-04-17 15:25:00,91.64,91.72,91.62,91.72,1700.0,83.0468,83.1193,83.0286,83.1193,1700.0
2015-04-17 15:30:00,91.72,91.91,91.72,91.9,5500.0,83.1193,83.2914,83.1193,83.2824,5500.0
2015-04-17 15:35:00,91.9,92.02,91.89,91.98,2100.0,83.2824,83.3911,83.2733,83.3549,2100.0
2015-04-17 15:40:00,91.98,91.98,91.93,91.93,1900.0,83.3549,83.3549,83.3096,83.3096,1900.0
2015-04-17 15:45:00,91.92,91.92,91.83,91.84,12600.0,83.3005,83.3005,83.2189,83.228,12600.0
2015-04-17 15:50:00,91.86,91.88,91.83,91.88,5100.0,83.2461,83.2643,83.2189,83.2643,5100.0
2015-04-17 15:55:00,91.87,91.9,91.82,91.84,15300.0,83.2552,83.2824,83.2099,83.228,15300.0
2015-04-20 09:30:00,93.13,93.65,93.0,93.21,27500.0,84.397,84.8683,84.2792,84.4695,27500.0
2015-04-20 09:35:00,93.07,93.48,93.07,93.41,4800.0,84.3427,84.7142,84.3427,84.6508,4800.0
2015-04-20 09:40:00,93.35,93.54,93.29,93.48,3600.0,84.5964,84.7686,84.542,84.7142,3600.0
2015-04-20 09:45:00,93.55,93.69,93.5,93.67,4300.0,84.7777,84.9045,84.7323,84.8864,4300.0
2015-04-20 09:50:00,93.67,93.73,93.61,93.61,3100.0,84.8864,84.9408,84.832,84.832,3100.0
2015-04-20 09:55:00,93.62,93.69,93.58,93.64,2500.0,84.8411,84.9045,84.8048,84.8592,2500.0
2015-04-20 10:00:00,93.71,93.78,93.37,93.4,5700.0,84.9227,84.9861,84.6145,84.6417,5700.0
2015-04-20 10:05:00,93.34,93.43,93.33,93.37,1900.0,84.5873,84.6689,84.5783,84.6145,1900.0
2015-04-20 10:10:00,93.35,93.36,93.27,93.3,1700.0,84.5964,84.6055,84.5239,84.5511,1700.0
2015-04-20 10:15:00,93.3,93.3,93.22,93.22,2500.0,84.5511,84.5511,84.4786,84.4786,2500.0
2015-04-20 10:20:00,93.29,93.32,93.25,93.26,1300.0,84.542,84.5692,84.5058,84.5148,1300.0
2015-04-20 10:25:00,93.25,93.41,93.25,93.38,3600.0,84.5058,84.6508,84.5058,84.6236,3600.0
2015-04-20 10:30:00,93.36,93.49,93.35,93.44,3400.0,84.6055,84.7233,84.5964,84.678,3400.0
2015-04-20 10:35:00,93.45,93.47,93.4,93.47,2100.0,84.687,84.7052,84.6417,84.7052,2100.0
2015-04-20 10:40:00,93.48,93.51,93.41,93.49,3300.0,84.7142,84.7414,84.6508,84.7233,3300.0
2015-04-20 10:45:00,93.46,93.55,93.45,93.51,2200.0,84.6961,84.7777,84.687,84.7414,2200.0
2015-04-20 10:50:00,93.49,93.58,93.49,93.51,2400.0,84.7233,84.8048,84.7233,84.7414,2400.0
2015-04-20 10:55:00,93.49,93.57,93.47,93.47,4400.0,84.7233,84.7958,84.7052,84.7052,4400.0
2015-04-20 11:00:00,93.48,93.61,93.48,93.56,1200.0,84.7142,84.832,84.7142,84.7867,1200.0
2015-04-20 11:05:00,93.58,93.61,93.56,93.6,1400.0,84.8048,84.832,84.7867,84.823,1400.0
2015-04-20 11:10:00,93.56,93.59,93.48,93.51,4800.0,84.7867,84.8139,84.7142,84.7414,4800.0
2015-04-20 11:15:00,93.51,93.67,93.51,93.67,6200.0,84.7414,84.8864,84.7414,84.8864,6200.0
2015-04-20 11:20:00,93.61,93.66,93.59,93.59,2700.0,84.832,84.8773,84.8139,84.8139,2700.0
2015-04-20 11:25:00,93.65,93.66,93.63,93.66,1100.0,84.8683,84.8773,84.8502,84.8773,1100.0
2015-04-20 11:30:00,93.63,93.66,93.53,93.55,2100.0,84.8502,84.8773,84.7595,84.7777,2100.0
2015-04-20 11:35:00,93.59,93.6,93.51,93.53,1800.0,84.8139,84.823,84.7414,84.7595,1800.0
2015-04-20 11:40:00,93.54,93.54,93.5,93.52,1800.0,84.7686,84.7686,84.7323,84.7505,1800.0
2015-04-20 11:45:00,93.53,93.53,93.48,93.48,1000.0,84.7595,84.7595,84.7142,84.7142,1000.0
2015-04-20 11:50:00,93.48,93.53,93.48,93.53,900.0,84.7142,84.7595,84.7142,84.7595,900.0
2015-04-20 11:55:00,93.52,93.62,93.5,93.59,2400.0,84.7505,84.8411,84.7323,84.8139,2400.0
2015-04-20 12:00:00,93.58,93.59,93.51,93.51,2600.0,84.8048,84.8139,84.7414,84.7414,2600.0
2015-04-20 12:05:00,93.52,93.52,93.37,93.37,4000.0,84.7505,84.7505,84.6145,84.6145,4000.0
2015-04-20 12:10:00,93.35,93.39,93.3,93.31,1600.0,84.5964,84.6327,84.5511,84.5602,1600.0
2015-04-20 12:15:00,93.35,93.35,93.3,93.34,3500.0,84.5964,84.5964,84.5511,84.5873,3500.0
2015-04-20 12:20:00,93.35,93.35,93.27,93.29,3300.0,84.5964,84.5964,84.5239,84.542,3300.0
2015-04-20 12:25:00,93.34,93.35,93.31,93.35,1400.0,84.5873,84.5964,84.5602,84.5964,1400.0
2015-04-20 12:30:00,93.34,93.35,93.34,93.34,4000.0,84.5873,84.5964,84.5873,84.5873,4000.0
2015-04-20 12:35:00,93.33,93.34,93.32,93.34,700.0,84.5783,84.5873,84.5692,84.5873,700.0
2015-04-20 12:40:00,93.32,93.35,93.32,93.33,2700.0,84.5692,84.5964,84.5692,84.5783,2700.0
2015-04-20 12:45:00,93.32,93.33,93.31,93.33,400.0,84.5692,84.5783,84.5602,84.5783,400.0
2015-04-20 12:50:00,93.32,93.37,93.32,93.37,1600.0,84.5692,84.6145,84.5692,84.6145,1600.0
2015-04-20 12:55:00,93.37,93.4,93.36,93.38,1600.0,84.6145,84.6417,84.6055,84.6236,1600.0
2015-04-20 13:00:00,93.38,93.42,93.38,93.42,300.0,84.6236,84.6598,84.6236,84.6598,300.0
2015-04-20 13:05:00,93.41,93.41,93.37,93.41,600.0,84.6508,84.6508,84.6145,84.6508,600.0
2015-04-20 13:10:00,93.37,93.45,93.37,93.45,1700.0,84.6145,84.687,84.6145,84.687,1700.0
2015-04-20 13:15:00,93.4,93.4,93.35,93.35,1800.0,84.6417,84.6417,84.5964,84.5964,1800.0
2015-04-20 13:20:00,93.31,93.35,93.28,93.28,700.0,84.5602,84.5964,84.533,84.533,700.0
2015-04-20 13:25:00,93.32,93.32,93.29,93.31,400.0,84.5692,84.5692,84.542,84.5602,400.0
2015-04-20 13:30:00,93.32,93.33,93.26,93.26,1100.0,84.5692,84.5783,84.5148,84.5148,1100.0
2015-04-20 13:35:00,93.25,93.28,93.23,93.27,3400.0,84.5058,84.533,84.4877,84.5239,3400.0
2015-04-20 13:40:00,93.26,93.29,93.24,93.27,700.0,84.5148,84.542,84.4967,84.5239,700.0
2015-04-20 13:45:00,93.25,93.26,93.24,93.25,600.0,84.5058,84.5148,84.4967,84.5058,600.0
2015-04-20 13:50:00,93.24,93.26,93.19,93.21,2000.0,84.4967,84.5148,84.4514,84.4695,2000.0
2015-04-20 13:55:00,93.21,93.24,93.2,93.2,700.0,84.4695,84.4967,84.4605,84.4605,700.0
2015-04-20 14:00:00,93.21,93.24,93.2,93.23,900.0,84.4695,84.4967,84.4605,84.4877,900.0
2015-04-20 14:05:00,93.24,93.25,93.23,93.24,1000.0,84.4967,84.5058,84.4877,84.4967,1000.0
2015-04-20 14:10:00,93.23,93.23,93.18,93.21,1400.0,84.4877,84.4877,84.4424,84.4695,1400.0
2015-04-20 14:15:00,93.21,93.27,93.21,93.27,2400.0,84.4695,84.5239,84.4695,84.5239,2400.0
2015-04-20 14:20:00,93.28,93.31,93.25,93.26,2200.0,84.533,84.5602,84.5058,84.5148,2200.0
2015-04-20 14:25:00,93.24,93.24,93.24,93.24,200.0,84.4967,84.4967,84.4967,84.4967,200.0
2015-04-20 14:30:00,93.21,93.21,93.14,93.14,1600.0,84.4695,84.4695,84.4061,84.4061,1600.0
2015-04-20 14:35:00,93.16,93.18,93.13,93.18,1100.0,84.4242,84.4424,84.397,84.4424,1100.0
2015-04-20 14:40:00,93.17,93.19,93.17,93.19,700.0,84.4333,84.4514,84.4333,84.4514,700.0
2015-04-20 14:45:00,93.2,93.21,93.17,93.18,2100.0,84.4605,84.4695,84.4333,84.4424,2100.0
2015-04-20 14:50:00,93.19,93.22,93.16,93.18,1700.0,84.4514,84.4786,84.4242,84.4424,1700.0
2015-04-20 14:55:00,93.18,93.2,93.16,93.2,1200.0,84.4424,84.4605,84.4242,84.4605,1200.0
2015-04-20 15:00:00,93.21,93.22,93.21,93.22,2100.0,84.4695,84.4786,84.4695,84.4786,2100.0
2015-04-20 15:05:00,93.25,93.28,93.25,93.27,1900.0,84.5058,84.533,84.5058,84.5239,1900.0
2015-04-20 15:10:00,93.28,93.38,93.28,93.38,3300.0,84.533,84.6236,84.533,84.6236,3300.0
2015-04-20 15:15:00,93.37,93.37,93.29,93.29,2600.0,84.6145,84.6145,84.542,84.542,2600.0
2015-04-20 15:20:00,93.3,93.36,93.3,93.33,2600.0,84.5511,84.6055,84.5511,84.5783,2600.0
2015-04-20 15:25:00,93.33,93.34,93.29,93.33,2900.0,84.5783,84.5873,84.542,84.5783,2900.0
2015-04-20 15:30:00,93.35,93.35,93.3,93.3,2600.0,84.5964,84.5964,84.5511,84.5511,2600.0
2015-04-20 15:35:00,93.3,93.3,93.26,93.26,4000.0,84.5511,84.5511,84.5148,84.5148,4000.0
2015-04-20 15:40:00,93.26,93.26,93.22,93.24,7000.0,84.5148,84.5148,84.4786,84.4967,7000.0
2015-04-20 15:45:00,93.25,93.37,93.25,93.34,9600.0,84.5058,84.6145,84.5058,84.5873,9600.0
2015-04-20 15:50:00,93.34,93.36,93.31,93.36,5200.0,84.5873,84.6055,84.5602,84.6055,5200.0
2015-04-20 15:55:00,93.37,93.4,93.32,93.35,13300.0,84.6145,84.6417,84.5692,84.5964,13300.0
2015-04-21 09:30:00,93.79,94.08,93.46,94.07,10500.0,84.9951,85.258,84.6961,85.2489,10500.0
2015-04-21 09:35:00,94.12,94.33,93.92,94.24,7100.0,85.2942,85.4845,85.113,85.403,7100.0
2015-04-21 09:40:00,94.23,94.23,93.69,93.69,2400.0,85.3939,85.3939,84.9045,84.9045,2400.0
2015-04-21 09:45:00,93.7,93.88,93.69,93.84,3800.0,84.9136,85.0767,84.9045,85.0405,3800.0
2015-04-21 09:50:00,93.76,93.93,93.76,93.92,1400.0,84.968,85.122,84.968,85.113,1400.0
2015-04-21 09:55:00,93.94,94.03,93.84,93.84,4100.0,85.1311,85.2126,85.0405,85.0405,4100.0
2015-04-21 10:00:00,93.83,93.87,93.7,93.7,2400.0,85.0314,85.0676,84.9136,84.9136,2400.0
2015-04-21 10:05:00,93.68,93.68,93.61,93.61,2100.0,84.8955,84.8955,84.832,84.832,2100.0
2015-04-21 10:10:00,93.64,93.71,93.6,93.63,3300.0,84.8592,84.9227,84.823,84.8502,3300.0
2015-04-21 10:15:00,93.59,93.7,93.59,93.7,1200.0,84.8139,84.9136,84.8139,84.9136,1200.0
2015-04-21 10:20:00,93.67,93.79,93.67,93.76,2100.0,84.8864,84.9951,84.8864,84.968,2100.0
2015-04-21 10:25:00,93.75,93.79,93.7,93.76,1800.0,84.9589,84.9951,84.9136,84.968,1800.0
2015-04-21 10:30:00,93.64,93.7,93.64,93.7,1900.0,84.8592,84.9136,84.8592,84.9136,1900.0
2015-04-21 10:35:00,93.71,93.75,93.7,93.74,4300.0,84.9227,84.9589,84.9136,84.9498,4300.0
2015-04-21 10:40:00,93.74,93.78,93.68,93.78,3800.0,84.9498,84.9861,84.8955,84.9861,3800.0
2015-04-21 10:45:00,93.76,93.9,93.76,93.86,2400.0,84.968,85.0948,84.968,85.0586,2400.0
2015-04-21 10:50:00,93.86,93.98,93.86,93.89,2700.0,85.0586,85.1673,85.0586,85.0858,2700.0
2015-04-21 10:55:00,93.88,93.99,93.88,93.93,3300.0,85.0767,85.1764,85.0767,85.122,3300.0
2015-04-21 11:00:00,93.93,94.05,93.92,94.05,4400.0,85.122,85.2308,85.113,85.2308,4400.0
2015-04-21 11:05:00,94.06,94.09,94.04,94.07,2000.0,85.2398,85.267,85.2217,85.2489,2000.0
2015-04-21 11:10:00,94.08,94.08,94.05,94.08,1900.0,85.258,85.258,85.2308,85.258,1900.0
2015-04-21 11:15:00,94.07,94.18,94.07,94.13,5100.0,85.2489,85.3486,85.2489,85.3033,5100.0
2015-04-21 11:20:00,94.16,94.17,94.05,94.05,2100.0,85.3305,85.3395,85.2308,85.2308,2100.0
2015-04-21 11:25:00,94.04,94.08,94.01,94.02,2900.0,85.2217,85.258,85.1945,85.2036,2900.0
2015-04-21 11:30:00,94.01,94.06,94.0,94.05,1500.0,85.1945,85.2398,85.1855,85.2308,1500.0
2015-04-21 11:35:00,94.05,94.14,94.04,94.14,2400.0,85.2308,85.3123,85.2217,85.3123,2400.0
2015-04-21 11:40:00,94.13,94.15,94.04,94.08,4700.0,85.3033,85.3214,85.2217,85.258,4700.0
2015-04-21 11:45:00,94.05,94.08,94.03,94.05,2900.0,85.2308,85.258,85.2126,85.2308,2900.0
2015-04-21 11:50:00,94.07,94.12,94.03,94.12,7100.0,85.2489,85.2942,85.2126,85.2942,7100.0
2015-04-21 11:55:00,94.09,94.09,94.02,94.02,3000.0,85.267,85.267,85.2036,85.2036,3000.0
2015-04-21 12:00:00,94.01,94.05,93.96,94.02,4300.0,85.1945,85.2308,85.1492,85.2036,4300.0
2015-04-21 12:05:00,94.02,94.06,94.0,94.06,2200.0,85.2036,85.2398,85.1855,85.2398,2200.0
2015-04-21 12:10:00,94.06,94.09,94.05,94.08,700.0,85.2398,85.267,85.2308,85.258,700.0
2015-04-21 12:15:00,94.09,94.16,94.07,94.14,6200.0,85.267,85.3305,85.2489,85.3123,6200.0
2015-04-21 12:20:00,94.12,94.2,94.12,94.19,2400.0,85.2942,85.3667,85.2942,85.3576,2400.0
2015-04-21 12:25:00,94.17,94.21,94.13,94.21,6900.0,85.3395,85.3758,85.3033,85.3758,6900.0
2015-04-21 12:30:00,94.19,94.22,94.16,94.21,4200.0,85.3576,85.3848,85.3305,85.3758,4200.0
2015-04-21 12:35:00,94.22,94.23,94.17,94.19,2900.0,85.3848,85.3939,85.3395,85.3576,2900.0
2015-04-21 12:40:00,94.17,94.17,94.11,94.14,4900.0,85.3395,85.3395,85.2851,85.3123,4900.0
2015-04-21 12:45:00,94.12,94.13,94.12,94.13,700.0,85.2942,85.3033,85.2942,85.3033,700.0
2015-04-21 12:50:00,94.14,94.14,94.12,94.14,1000.0,85.3123,85.3123,85.2942,85.3123,1000.0
2015-04-21 12:55:00,94.17,94.17,94.13,94.13,800.0,85.3395,85.3395,85.3033,85.3033,800.0
2015-04-21 13:00:00,94.11,94.18,94.11,94.16,900.0,85.2851,85.3486,85.2851,85.3305,900.0
2015-04-21 13:05:00,94.18,94.21,94.18,94.2,3200.0,85.3486,85.3758,85.3486,85.3667,3200.0
2015-04-21 13:10:00,94.22,94.25,94.2,94.23,1500.0,85.3848,85.412,85.3667,85.3939,1500.0
2015-04-21 13:15:00,94.26,94.27,94.23,94.26,2400.0,85.4211,85.4301,85.3939,85.4211,2400.0
2015-04-21 13:20:00,94.23,94.23,94.23,94.23,500.0,85.3939,85.3939,85.3939,85.3939,500.0
2015-04-21 13:25:00,94.27,94.32,94.27,94.29,2900.0,85.4301,85.4755,85.4301,85.4483,2900.0
2015-04-21 13:30:00,94.28,94.34,94.28,94.28,2700.0,85.4392,85.4936,85.4392,85.4392,2700.0
2015-04-21 13:35:00,94.28,94.3,94.22,94.3,7000.0,85.4392,85.4573,85.3848,85.4573,7000.0
2015-04-21 13:40:00,94.25,94.34,94.25,94.31,4200.0,85.412,85.4936,85.412,85.4664,4200.0
2015-04-21 13:45:00,94.31,94.34,94.29,94.29,3200.0,85.4664,85.4936,85.4483,85.4483,3200.0
2015-04-21 13:50:00,94.26,94.29,94.22,94.29,4300.0,85.4211,85.4483,85.3848,85.4483,4300.0
2015-04-21 13:55:00,94.29,94.32,94.24,94.24,5100.0,85.4483,85.4755,85.403,85.403,5100.0
2015-04-21 14:00:00,94.22,94.22,94.14,94.19,5900.0,85.3848,85.3848,85.3123,85.3576,5900.0
2015-04-21 14:05:00,94.19,94.23,94.11,94.23,4400.0,85.3576,85.3939,85.2851,85.3939,4400.0
2015-04-21 14:10:00,94.17,94.22,94.16,94.22,1800.0,85.3395,85.3848,85.3305,85.3848,1800.0
2015-04-21 14:15:00,94.22,94.31,94.19,94.31,3300.0,85.3848,85.4664,85.3576,85.4664,3300.0
2015-04-21 14:20:00,94.32,94.37,94.29,94.36,900.0,85.4755,85.5208,85.4483,85.5117,900.0
2015-04-21 14:25:00,94.37,94.51,94.37,94.51,5300.0,85.5208,85.6476,85.5208,85.6476,5300.0
2015-04-21 14:30:00,94.49,94.51,94.41,94.44,5600.0,85.6295,85.6476,85.557,85.5842,5600.0
2015-04-21 14:35:00,94.42,94.5,94.42,94.46,6100.0,85.5661,85.6386,85.5661,85.6023,6100.0
2015-04-21 14:40:00,94.45,94.49,94.42,94.49,2800.0,85.5933,85.6295,85.5661,85.6295,2800.0
2015-04-21 14:45:00,94.49,94.53,94.47,94.53,5000.0,85.6295,85.6658,85.6114,85.6658,5000.0
2015-04-21 14:50:00,94.52,94.56,94.48,94.53,4400.0,85.6567,85.6929,85.6204,85.6658,4400.0
2015-04-21 14:55:00,94.55,94.55,94.4,94.4,2900.0,85.6839,85.6839,85.5479,85.5479,2900.0
2015-04-21 15:00:00,94.37,94.37,94.31,94.31,2900.0,85.5208,85.5208,85.4664,85.4664,2900.0
2015-04-21 15:05:00,94.31,94.33,94.29,94.32,6400.0,85.4664,85.4845,85.4483,85.4755,6400.0
2015-04-21 15:10:00,94.35,94.41,94.34,94.4,3200.0,85.5026,85.557,85.4936,85.5479,3200.0
2015-04-21 15:15:00,94.41,94.41,94.36,94.39,4000.0,85.557,85.557,85.5117,85.5389,4000.0
2015-04-21 15:20:00,94.39,94.39,94.29,94.35,5800.0,85.5389,85.5389,85.4483,85.5026,5800.0
2015-04-21 15:25:00,94.34,94.4,94.3,94.32,5200.0,85.4936,85.5479,85.4573,85.4755,5200.0
2015-04-21 15:30:00,94.31,94.34,94.25,94.28,4000.0,85.4664,85.4936,85.412,85.4392,4000.0
2015-04-21 15:35:00,94.28,94.34,94.27,94.29,5000.0,85.4392,85.4936,85.4301,85.4483,5000.0
2015-04-21 15:40:00,94.32,94.36,94.29,94.34,9800.0,85.4755,85.5117,85.4483,85.4936,9800.0
2015-04-21 15:45:00,94.34,94.4,94.33,94.4,10900.0,85.4936,85.5479,85.4845,85.5479,10900.0
2015-04-21 15:50:00,94.4,94.48,94.4,94.47,17700.0,85.5479,85.6204,85.5479,85.6114,17700.0
2015-04-21 15:55:00,94.47,94.53,94.45,94.48,49100.0,85.6114,85.6658,85.5933,85.6204,49100.0
2015-04-22 09:30:00,94.37,94.72,94.18,94.62,14000.0,85.5208,85.8379,85.3486,85.7473,14000.0
2015-04-22 09:35:00,94.51,94.53,94.22,94.31,11300.0,85.6476,85.6658,85.3848,85.4664,11300.0
2015-04-22 09:40:00,94.25,94.25,94.08,94.2,7500.0,85.412,85.412,85.258,85.3667,7500.0
2015-04-22 09:45:00,94.19,94.25,94.03,94.13,18300.0,85.3576,85.412,85.2126,85.3033,18300.0
2015-04-22 09:50:00,94.12,94.17,94.04,94.06,6800.0,85.2942,85.3395,85.2217,85.2398,6800.0
2015-04-22 09:55:00,94.0,94.01,93.79,93.94,6300.0,85.1855,85.1945,84.9951,85.1311,6300.0
2015-04-22 10:00:00,93.91,94.0,93.77,93.85,7800.0,85.1039,85.1855,84.977,85.0495,7800.0
2015-04-22 10:05:00,93.8,93.94,93.66,93.75,8600.0,85.0042,85.1311,84.8773,84.9589,8600.0
2015-04-22 10:10:00,93.66,93.86,93.56,93.72,8400.0,84.8773,85.0586,84.7867,84.9317,8400.0
2015-04-22 10:15:00,93.64,93.65,93.48,93.49,9400.0,84.8592,84.8683,84.7142,84.7233,9400.0
2015-04-22 10:20:00,93.43,93.63,93.43,93.59,11500.0,84.6689,84.8502,84.6689,84.8139,11500.0
2015-04-22 10:25:00,93.59,93.59,93.46,93.48,11900.0,84.8139,84.8139,84.6961,84.7142,11900.0
2015-04-22 10:30:00,93.51,93.51,93.34,93.34,6000.0,84.7414,84.7414,84.5873,84.5873,6000.0
2015-04-22 10:35:00,93.34,93.39,93.2,93.2,30200.0,84.5873,84.6327,84.4605,84.4605,30200.0
2015-04-22 10:40:00,93.21,93.5,93.2,93.47,4600.0,84.4695,84.7323,84.4605,84.7052,4600.0
2015-04-22 10:45:00,93.52,93.54,93.46,93.49,4400.0,84.7505,84.7686,84.6961,84.7233,4400.0
2015-04-22 10:50:00,93.57,93.64,93.55,93.62,3300.0,84.7958,84.8592,84.7777,84.8411,3300.0
2015-04-22 10:55:00,93.62,93.63,93.59,93.6,2900.0,84.8411,84.8502,84.8139,84.823,2900.0
2015-04-22 11:00:00,93.57,93.75,93.57,93.75,8900.0,84.7958,84.9589,84.7958,84.9589,8900.0
2015-04-22 11:05:00,93.75,93.85,93.74,93.84,4100.0,84.9589,85.0495,84.9498,85.0405,4100.0
2015-04-22 11:10:00,93.91,93.92,93.82,93.82,3400.0,85.1039,85.113,85.0223,85.0223,3400.0
2015-04-22 11:15:00,93.82,93.87,93.79,93.81,3100.0,85.0223,85.0676,84.9951,85.0133,3100.0
2015-04-22 11:20:00,93.77,93.79,93.76,93.78,3300.0,84.977,84.9951,84.968,84.9861,3300.0
2015-04-22 11:25:00,93.76,93.84,93.75,93.82,5300.0,84.968,85.0405,84.9589,85.0223,5300.0
2015-04-22 11:30:00,93.83,93.92,93.83,93.92,5300.0,85.0314,85.113,85.0314,85.113,5300.0
2015-04-22 11:35:00,93.93,94.0,93.9,94.0,2700.0,85.122,85.1855,85.0948,85.1855,2700.0
2015-04-22 11:40:00,94.07,94.07,93.99,94.0,1100.0,85.2489,85.2489,85.1764,85.1855,1100.0
2015-04-22 11:45:00,93.98,94.03,93.96,93.96,3900.0,85.1673,85.2126,85.1492,85.1492,3900.0
2015-04-22 11:50:00,93.97,94.0,93.93,93.98,8500.0,85.1583,85.1855,85.122,85.1673,8500.0
2015-04-22 11:55:00,93.94,94.06,93.94,94.06,4500.0,85.1311,85.2398,85.1311,85.2398,4500.0
2015-04-22 12:00:00,94.04,94.06,93.93,93.93,7100.0,85.2217,85.2398,85.122,85.122,7100.0
2015-04-22 12:05:00,93.93,93.95,93.91,93.94,3600.0,85.122,85.1401,85.1039,85.1311,3600.0
2015-04-22 12:10:00,93.91,94.0,93.91,94.0,7600.0,85.1039,85.1855,85.1039,85.1855,7600.0
2015-04-22 12:15:00,94.02,94.04,93.97,93.97,2500.0,85.2036,85.2217,85.1583,85.1583,2500.0
2015-04-22 12:20:00,93.97,93.99,93.93,93.96,5000.0,85.1583,85.1764,85.122,85.1492,5000.0
2015-04-22 12:25:00,93.96,93.99,93.92,93.94,3700.0,85.1492,85.1764,85.113,85.1311,3700.0
2015-04-22 12:30:00,93.94,93.97,93.9,93.9,2600.0,85.1311,85.1583,85.0948,85.0948,2600.0
2015-04-22 12:35:00,93.89,93.99,93.89,93.97,5600.0,85.0858,85.1764,85.0858,85.1583,5600.0
2015-04-22 12:40:00,93.97,93.97,93.92,93.97,2100.0,85.1583,85.1583,85.113,85.1583,2100.0
2015-04-22 12:45:00,93.96,93.97,93.95,93.95,1400.0,85.1492,85.1583,85.1401,85.1401,1400.0
2015-04-22 12:50:00,93.94,93.95,93.91,93.93,6300.0,85.1311,85.1401,85.1039,85.122,6300.0
2015-04-22 12:55:00,93.95,93.95,93.87,93.91,3200.0,85.1401,85.1401,85.0676,85.1039,3200.0
2015-04-22 13:00:00,93.9,93.92,93.9,93.91,4900.0,85.0948,85.113,85.0948,85.1039,4900.0
2015-04-22 13:05:00,93.92,93.92,93.89,93.89,3100.0,85.113,85.113,85.0858,85.0858,3100.0
2015-04-22 13:10:00,93.92,93.92,93.89,93.89,2800.0,85.113,85.113,85.0858,85.0858,2800.0
2015-04-22 13:15:00,93.9,93.92,93.88,93.88,3100.0,85.0948,85.113,85.0767,85.0767,3100.0
2015-04-22 13:20:00,93.88,93.89,93.84,93.84,4900.0,85.0767,85.0858,85.0405,85.0405,4900.0
2015-04-22 13:25:00,93.84,93.84,93.77,93.78,3400.0,85.0405,85.0405,84.977,84.9861,3400.0
2015-04-22 13:30:00,93.76,93.76,93.64,93.71,26500.0,84.968,84.968,84.8592,84.9227,26500.0
2015-04-22 13:35:00,93.75,93.79,93.74,93.79,5100.0,84.9589,84.9951,84.9498,84.9951,5100.0
2015-04-22 13:40:00,93.78,93.98,93.78,93.98,4900.0,84.9861,85.1673,84.9861,85.1673,4900.0
2015-04-22 13:45:00,94.02,94.11,94.01,94.04,1700.0,85.2036,85.2851,85.1945,85.2217,1700.0
2015-04-22 13:50:00,94.06,94.06,93.93,93.94,5600.0,85.2398,85.2398,85.122,85.1311,5600.0
2015-04-22 13:55:00,93.94,93.97,93.93,93.96,2800.0,85.1311,85.1583,85.122,85.1492,2800.0
2015-04-22 14:00:00,93.98,94.02,93.95,93.97,5500.0,85.1673,85.2036,85.1401,85.1583,5500.0
2015-04-22 14:05:00,93.96,94.02,93.96,94.0,2600.0,85.1492,85.2036,85.1492,85.1855,2600.0
2015-04-22 14:10:00,94.01,94.06,94.0,94.06,2800.0,85.1945,85.2398,85.1855,85.2398,2800.0
2015-04-22 14:15:00,94.08,94.08,94.05,94.06,1700.0,85.258,85.258,85.2308,85.2398,1700.0
2015-04-22 14:20:00,94.04,94.08,94.03,94.07,4500.0,85.2217,85.258,85.2126,85.2489,4500.0
2015-04-22 14:25:00,94.05,94.11,94.04,94.11,6700.0,85.2308,85.2851,85.2217,85.2851,6700.0
2015-04-22 14:30:00,94.11,94.2,94.11,94.2,3000.0,85.2851,85.3667,85.2851,85.3667,3000.0
2015-04-22 14:35:00,94.23,94.27,94.19,94.23,2600.0,85.3939,85.4301,85.3576,85.3939,2600.0
2015-04-22 14:40:00,94.22,94.27,94.18,94.18,5000.0,85.3848,85.4301,85.3486,85.3486,5000.0
2015-04-22 14:45:00,94.17,94.2,94.17,94.17,4300.0,85.3395,85.3667,85.3395,85.3395,4300.0
2015-04-22 14:50:00,94.16,94.17,94.09,94.09,4900.0,85.3305,85.3395,85.267,85.267,4900.0
2015-04-22 14:55:00,94.08,94.1,94.04,94.06,5100.0,85.258,85.2761,85.2217,85.2398,5100.0
2015-04-22 15:00:00,94.07,94.16,94.07,94.15,4900.0,85.2489,85.3305,85.2489,85.3214,4900.0
2015-04-22 15:05:00,94.16,94.16,94.12,94.14,7200.0,85.3305,85.3305,85.2942,85.3123,7200.0
2015-04-22 15:10:00,94.13,94.14,94.09,94.12,5800.0,85.3033,85.3123,85.267,85.2942,5800.0
2015-04-22 15:15:00,94.15,94.2,94.15,94.18,4700.0,85.3214,85.3667,85.3214,85.3486,4700.0
2015-04-22 15:20:00,94.17,94.18,94.14,94.16,7800.0,85.3395,85.3486,85.3123,85.3305,7800.0
2015-04-22 15:25:00,94.18,94.18,94.08,94.1,6400.0,85.3486,85.3486,85.258,85.2761,6400.0
2015-04-22 15:30:00,94.08,94.11,94.01,94.02,15400.0,85.258,85.2851,85.1945,85.2036,15400.0
2015-04-22 15:35:00,94.01,94.14,94.01,94.07,18700.0,85.1945,85.3123,85.1945,85.2489,18700.0
2015-04-22 15:40:00,94.1,94.11,94.03,94.08,37300.0,85.2761,85.2851,85.2126,85.258,37300.0
2015-04-22 15:45:00,94.07,94.08,94.0,94.02,17000.0,85.2489,85.258,85.1855,85.2036,17000.0
2015-04-22 15:50:00,94.0,94.09,94.0,94.09,22000.0,85.1855,85.267,85.1855,85.267,22000.0
2015-04-22 15:55:00,94.07,94.26,94.06,94.16,32500.0,85.2489,85.4211,85.2398,85.3305,32500.0
2015-04-23 09:30:00,98.09,98.71,98.07,98.2,33100.0,88.8919,89.4538,88.8738,88.9916,33100.0
2015-04-23 09:35:00,98.2,98.46,97.33,98.45,25100.0,88.9916,89.2272,88.2032,89.2182,25100.0
2015-04-23 09:40:00,98.34,99.29,97.62,98.02,25300.0,89.1185,89.9794,88.466,88.8285,25300.0
2015-04-23 09:45:00,98.0,98.01,97.5,97.72,13800.0,88.8104,88.8194,88.3573,88.5566,13800.0
2015-04-23 09:50:00,97.66,97.76,97.55,97.69,9800.0,88.5023,88.5929,88.4026,88.5294,9800.0
2015-04-23 09:55:00,97.73,97.73,97.5,97.61,11700.0,88.5657,88.5657,88.3573,88.4569,11700.0
2015-04-23 10:00:00,97.57,98.2,97.57,97.74,12400.0,88.4207,88.9916,88.4207,88.5748,12400.0
2015-04-23 10:05:00,97.74,97.99,97.67,97.85,13200.0,88.5748,88.8013,88.5113,88.6744,13200.0
2015-04-23 10:10:00,97.84,98.1,97.57,98.1,68500.0,88.6654,88.901,88.4207,88.901,68500.0
2015-04-23 10:15:00,98.16,98.45,97.61,97.95,17500.0,88.9554,89.2182,88.4569,88.7651,17500.0
2015-04-23 10:20:00,97.9,98.23,97.76,98.15,67300.0,88.7197,89.0188,88.5929,88.9463,67300.0
2015-04-23 10:25:00,98.11,98.21,97.95,97.99,40700.0,88.9101,89.0007,88.7651,88.8013,40700.0
2015-04-23 10:30:00,97.99,98.06,97.98,98.06,4500.0,88.8013,88.8647,88.7922,88.8647,4500.0
2015-04-23 10:35:00,98.02,98.04,97.84,97.98,31600.0,88.8285,88.8466,88.6654,88.7922,31600.0
2015-04-23 10:40:00,97.95,98.24,97.9,98.0,61800.0,88.7651,89.0279,88.7197,88.8104,61800.0
2015-04-23 10:45:00,97.99,98.25,97.83,98.25,25700.0,88.8013,89.0369,88.6563,89.0369,25700.0
2015-04-23 10:50:00,98.23,98.29,97.98,98.0,8800.0,89.0188,89.0732,88.7922,88.8104,8800.0
2015-04-23 10:55:00,98.0,98.02,97.78,97.78,4400.0,88.8104,88.8285,88.611,88.611,4400.0
2015-04-23 11:00:00,97.82,97.89,97.58,97.58,5500.0,88.6472,88.7107,88.4298,88.4298,5500.0
2015-04-23 11:05:00,97.62,97.82,97.62,97.72,4000.0,88.466,88.6472,88.466,88.5566,4000.0
2015-04-23 11:10:00,97.72,97.77,97.5,97.73,4800.0,88.5566,88.6019,88.3573,88.5657,4800.0
2015-04-23 11:15:00,97.7,97.74,97.59,97.59,2200.0,88.5385,88.5748,88.4388,88.4388,2200.0
2015-04-23 11:20:00,97.55,97.56,97.34,97.38,8500.0,88.4026,88.4116,88.2123,88.2485,8500.0
2015-04-23 11:25:00,97.44,97.52,97.21,97.47,10800.0,88.3029,88.3754,88.0945,88.3301,10800.0
2015-04-23 11:30:00,97.48,97.53,97.46,97.51,2100.0,88.3391,88.3844,88.321,88.3663,2100.0
2015-04-23 11:35:00,97.53,97.7,97.53,97.64,5400.0,88.3844,88.5385,88.3844,88.4841,5400.0
2015-04-23 11:40:00,97.61,97.64,97.47,97.51,2800.0,88.4569,88.4841,88.3301,88.3663,2800.0
2015-04-23 11:45:00,97.4,97.47,97.3,97.37,3000.0,88.2666,88.3301,88.176,88.2394,3000.0
2015-04-23 11:50:00,97.34,97.97,97.32,97.97,7800.0,88.2123,88.7832,88.1941,88.7832,7800.0
2015-04-23 11:55:00,97.97,98.09,97.97,98.03,1100.0,88.7832,88.8919,88.7832,88.8376,1100.0
2015-04-23 12:00:00,98.05,98.09,97.84,97.95,10700.0,88.8557,88.8919,88.6654,88.7651,10700.0
2015-04-23 12:05:00,97.91,97.96,97.87,97.9,4500.0,88.7288,88.7741,88.6926,88.7197,4500.0
2015-04-23 12:10:00,97.89,97.89,97.75,97.82,3000.0,88.7107,88.7107,88.5838,88.6472,3000.0
2015-04-23 12:15:00,97.78,97.83,97.77,97.83,2900.0,88.611,88.6563,88.6019,88.6563,2900.0
2015-04-23 12:20:00,97.76,97.86,97.75,97.83,4800.0,88.5929,88.6835,88.5838,88.6563,4800.0
2015-04-23 12:25:00,97.81,97.93,97.76,97.93,7800.0,88.6382,88.7469,88.5929,88.7469,7800.0
2015-04-23 12:30:00,97.93,98.04,97.88,97.89,3200.0,88.7469,88.8466,88.7016,88.7107,3200.0
2015-04-23 12:35:00,97.9,98.04,97.89,97.99,1600.0,88.7197,88.8466,88.7107,88.8013,1600.0
2015-04-23 12:40:00,98.0,98.1,97.98,97.98,4700.0,88.8104,88.901,88.7922,88.7922,4700.0
2015-04-23 12:45:00,98.0,98.0,97.97,98.0,1500.0,88.8104,88.8104,88.7832,88.8104,1500.0
2015-04-23 12:50:00,98.0,98.06,97.98,97.99,1100.0,88.8104,88.8647,88.7922,88.8013,1100.0
2015-04-23 12:55:00,98.06,98.06,97.98,98.06,3100.0,88.8647,88.8647,88.7922,88.8647,3100.0
2015-04-23 13:00:00,98.02,98.03,97.94,97.96,5200.0,88.8285,88.8376,88.756,88.7741,5200.0
2015-04-23 13:05:00,97.95,97.96,97.93,97.95,3500.0,88.7651,88.7741,88.7469,88.7651,3500.0
2015-04-23 13:10:00,97.94,98.07,97.94,98.04,31400.0,88.756,88.8738,88.756,88.8466,31400.0
2015-04-23 13:15:00,98.05,98.05,97.97,97.99,5800.0,88.8557,88.8557,88.7832,88.8013,5800.0
2015-04-23 13:20:00,97.99,98.09,97.95,98.07,3600.0,88.8013,88.8919,88.7651,88.8738,3600.0
2015-04-23 13:25:00,98.1,98.36,98.1,98.3,5500.0,88.901,89.1366,88.901,89.0822,5500.0
2015-04-23 13:30:00,98.36,98.36,98.17,98.24,4400.0,89.1366,89.1366,88.9644,89.0279,4400.0
2015-04-23 13:35:00,98.24,98.31,98.23,98.27,2800.0,89.0279,89.0913,89.0188,89.0551,2800.0
2015-04-23 13:40:00,98.27,98.27,98.21,98.22,6900.0,89.0551,89.0551,89.0007,89.0097,6900.0
2015-04-23 13:45:00,98.22,98.27,98.11,98.2,5300.0,89.0097,89.0551,88.9101,88.9916,5300.0
2015-04-23 13:50:00,98.14,98.14,97.97,98.06,5700.0,88.9372,88.9372,88.7832,88.8647,5700.0
2015-04-23 13:55:00,98.06,98.2,98.04,98.16,12000.0,88.8647,88.9916,88.8466,88.9554,12000.0
2015-04-23 14:00:00,98.18,98.2,98.13,98.15,3700.0,88.9735,88.9916,88.9282,88.9463,3700.0
2015-04-23 14:05:00,98.15,98.23,98.13,98.23,6100.0,88.9463,89.0188,88.9282,89.0188,6100.0
2015-04-23 14:10:00,98.23,98.24,98.19,98.2,2300.0,89.0188,89.0279,88.9826,88.9916,2300.0
2015-04-23 14:15:00,98.2,98.28,98.17,98.26,14900.0,88.9916,89.0641,88.9644,89.046,14900.0
2015-04-23 14:20:00,98.27,98.3,98.25,98.27,3700.0,89.0551,89.0822,89.0369,89.0551,3700.0
2015-04-23 14:25:00,98.25,98.27,98.2,98.25,21200.0,89.0369,89.0551,88.9916,89.0369,21200.0
2015-04-23 14:30:00,98.26,98.4,98.26,98.4,6800.0,89.046,89.1729,89.046,89.1729,6800.0
2015-04-23 14:35:00,98.4,98.4,98.25,98.26,9100.0,89.1729,89.1729,89.0369,89.046,9100.0
2015-04-23 14:40:00,98.27,98.27,98.19,98.19,7100.0,89.0551,89.0551,88.9826,88.9826,7100.0
2015-04-23 14:45:00,98.23,98.26,98.21,98.24,4400.0,89.0188,89.046,89.0007,89.0279,4400.0
2015-04-23 14:50:00,98.25,98.25,98.17,98.2,2600.0,89.0369,89.0369,88.9644,88.9916,2600.0
2015-04-23 14:55:00,98.2,98.2,98.14,98.2,2100.0,88.9916,88.9916,88.9372,88.9916,2100.0
2015-04-23 15:00:00,98.2,98.38,98.2,98.38,26300.0,88.9916,89.1547,88.9916,89.1547,26300.0
2015-04-23 15:05:00,98.35,98.47,98.35,98.46,17600.0,89.1276,89.2363,89.1276,89.2272,17600.0
2015-04-23 15:10:00,98.47,98.66,98.47,98.63,14300.0,89.2363,89.4085,89.2363,89.3813,14300.0
2015-04-23 15:15:00,98.63,98.84,98.61,98.77,14900.0,89.3813,89.5716,89.3632,89.5082,14900.0
2015-04-23 15:20:00,98.78,98.78,98.6,98.61,7400.0,89.5172,89.5172,89.3541,89.3632,7400.0
2015-04-23 15:25:00,98.6,98.7,98.57,98.7,12400.0,89.3541,89.4447,89.3269,89.4447,12400.0
2015-04-23 15:30:00,98.72,98.73,98.6,98.61,10900.0,89.4629,89.4719,89.3541,89.3632,10900.0
2015-04-23 15:35:00,98.62,98.69,98.61,98.67,10000.0,89.3722,89.4357,89.3632,89.4175,10000.0
2015-04-23 15:40:00,98.67,98.69,98.58,98.58,13900.0,89.4175,89.4357,89.336,89.336,13900.0
2015-04-23 15:45:00,98.57,98.57,98.4,98.4,20500.0,89.3269,89.3269,89.1729,89.1729,20500.0
2015-04-23 15:50:00,98.4,98.51,98.32,98.51,41300.0,89.1729,89.2725,89.1004,89.2725,41300.0
2015-04-23 15:55:00,98.52,98.58,98.37,98.38,50800.0,89.2816,89.336,89.1457,89.1547,50800.0
2015-04-24 09:30:00,98.52,98.59,98.2,98.2,17700.0,89.2816,89.345,88.9916,88.9916,17700.0
2015-04-24 09:35:00,98.22,98.48,98.1,98.41,9500.0,89.0097,89.2454,88.901,89.1819,9500.0
2015-04-24 09:40:00,98.37,98.4,98.25,98.3,7800.0,89.1457,89.1729,89.0369,89.0822,7800.0
2015-04-24 09:45:00,98.35,98.59,98.35,98.59,2000.0,89.1276,89.345,89.1276,89.345,2000.0
2015-04-24 09:50:00,98.53,98.75,98.45,98.52,5600.0,89.2907,89.49,89.2182,89.2816,5600.0
2015-04-24 09:55:00,98.53,98.73,98.48,98.69,2200.0,89.2907,89.4719,89.2454,89.4357,2200.0
2015-04-24 10:00:00,98.69,98.77,98.69,98.71,3200.0,89.4357,89.5082,89.4357,89.4538,3200.0
2015-04-24 10:05:00,98.74,98.8,98.69,98.77,8300.0,89.481,89.5354,89.4357,89.5082,8300.0
2015-04-24 10:10:00,98.81,98.88,98.74,98.82,8300.0,89.5444,89.6079,89.481,89.5535,8300.0
2015-04-24 10:15:00,98.79,98.82,98.74,98.76,8600.0,89.5263,89.5535,89.481,89.4991,8600.0
2015-04-24 10:20:00,98.79,98.89,98.78,98.89,4200.0,89.5263,89.6169,89.5172,89.6169,4200.0
2015-04-24 10:25:00,98.85,98.97,98.85,98.94,3600.0,89.5807,89.6894,89.5807,89.6622,3600.0
2015-04-24 10:30:00,98.94,98.95,98.85,98.89,10800.0,89.6622,89.6713,89.5807,89.6169,10800.0
2015-04-24 10:35:00,98.87,98.92,98.85,98.92,1000.0,89.5988,89.6441,89.5807,89.6441,1000.0
2015-04-24 10:40:00,98.92,98.92,98.77,98.77,11300.0,89.6441,89.6441,89.5082,89.5082,11300.0
2015-04-24 10:45:00,98.79,98.79,98.69,98.7,2300.0,89.5263,89.5263,89.4357,89.4447,2300.0
2015-04-24 10:50:00,98.7,98.73,98.68,98.69,2100.0,89.4447,89.4719,89.4266,89.4357,2100.0
2015-04-24 10:55:00,98.68,98.74,98.64,98.74,3800.0,89.4266,89.481,89.3904,89.481,3800.0
2015-04-24 11:00:00,98.72,98.76,98.7,98.71,2400.0,89.4629,89.4991,89.4447,89.4538,2400.0
2015-04-24 11:05:00,98.7,98.73,98.66,98.67,7200.0,89.4447,89.4719,89.4085,89.4175,7200.0
2015-04-24 11:10:00,98.68,98.71,98.65,98.66,4600.0,89.4266,89.4538,89.3994,89.4085,4600.0
2015-04-24 11:15:00,98.65,98.65,98.62,98.64,3100.0,89.3994,89.3994,89.3722,89.3904,3100.0
2015-04-24 11:20:00,98.64,98.64,98.55,98.58,7100.0,89.3904,89.3904,89.3088,89.336,7100.0
2015-04-24 11:25:00,98.6,98.6,98.56,98.59,1500.0,89.3541,89.3541,89.3179,89.345,1500.0
2015-04-24 11:30:00,98.57,98.62,98.57,98.61,5600.0,89.3269,89.3722,89.3269,89.3632,5600.0
2015-04-24 11:35:00,98.61,98.67,98.59,98.64,6900.0,89.3632,89.4175,89.345,89.3904,6900.0
2015-04-24 11:40:00,98.65,98.65,98.55,98.55,3800.0,89.3994,89.3994,89.3088,89.3088,3800.0
2015-04-24 11:45:00,98.54,98.56,98.52,98.55,2600.0,89.2997,89.3179,89.2816,89.3088,2600.0
2015-04-24 11:50:00,98.54,98.54,98.39,98.39,3600.0,89.2997,89.2997,89.1638,89.1638,3600.0
2015-04-24 11:55:00,98.4,98.4,98.35,98.37,3700.0,89.1729,89.1729,89.1276,89.1457,3700.0
2015-04-24 12:00:00,98.37,98.37,98.21,98.28,7400.0,89.1457,89.1457,89.0007,89.0641,7400.0
2015-04-24 12:05:00,98.26,98.29,98.25,98.27,5000.0,89.046,89.0732,89.0369,89.0551,5000.0
2015-04-24 12:10:00,98.23,98.28,98.22,98.28,3400.0,89.0188,89.0641,89.0097,89.0641,3400.0
2015-04-24 12:15:00,98.28,98.29,98.25,98.27,1600.0,89.0641,89.0732,89.0369,89.0551,1600.0
2015-04-24 12:20:00,98.25,98.25,98.22,98.24,6400.0,89.0369,89.0369,89.0097,89.0279,6400.0
2015-04-24 12:25:00,98.23,98.24,98.2,98.23,4500.0,89.0188,89.0279,88.9916,89.0188,4500.0
2015-04-24 12:30:00,98.22,98.29,98.21,98.29,11100.0,89.0097,89.0732,89.0007,89.0732,11100.0
2015-04-24 12:35:00,98.29,98.29,98.26,98.27,11400.0,89.0732,89.0732,89.046,89.0551,11400.0
2015-04-24 12:40:00,98.27,98.57,98.27,98.57,4500.0,89.0551,89.3269,89.0551,89.3269,4500.0
2015-04-24 12:45:00,98.56,98.56,98.52,98.53,3100.0,89.3179,89.3179,89.2816,89.2907,3100.0
2015-04-24 12:50:00,98.52,98.56,98.52,98.56,800.0,89.2816,89.3179,89.2816,89.3179,800.0
2015-04-24 12:55:00,98.55,98.59,98.54,98.59,2100.0,89.3088,89.345,89.2997,89.345,2100.0
2015-04-24 13:00:00,98.57,98.6,98.57,98.6,800.0,89.3269,89.3541,89.3269,89.3541,800.0
2015-04-24 13:05:00,98.59,98.6,98.54,98.56,3300.0,89.345,89.3541,89.2997,89.3179,3300.0
2015-04-24 13:10:00,98.57,98.57,98.53,98.53,1300.0,89.3269,89.3269,89.2907,89.2907,1300.0
2015-04-24 13:15:00,98.55,98.57,98.55,98.57,2000.0,89.3088,89.3269,89.3088,89.3269,2000.0
2015-04-24 13:20:00,98.55,98.57,98.51,98.52,2000.0,89.3088,89.3269,89.2725,89.2816,2000.0
2015-04-24 13:25:00,98.52,98.52,98.48,98.5,1000.0,89.2816,89.2816,89.2454,89.2635,1000.0
2015-04-24 13:30:00,98.48,98.48,98.37,98.4,3400.0,89.2454,89.2454,89.1457,89.1729,3400.0
2015-04-24 13:35:00,98.41,98.41,98.38,98.39,600.0,89.1819,89.1819,89.1547,89.1638,600.0
2015-04-24 13:40:00,98.38,98.38,98.3,98.33,6000.0,89.1547,89.1547,89.0822,89.1094,6000.0
2015-04-24 13:45:00,98.32,98.33,98.29,98.29,5200.0,89.1004,89.1094,89.0732,89.0732,5200.0
2015-04-24 13:50:00,98.27,98.28,98.23,98.28,4100.0,89.0551,89.0641,89.0188,89.0641,4100.0
2015-04-24 13:55:00,98.28,98.41,98.27,98.41,15400.0,89.0641,89.1819,89.0551,89.1819,15400.0
2015-04-24 14:00:00,98.42,98.5,98.42,98.5,1500.0,89.191,89.2635,89.191,89.2635,1500.0
2015-04-24 14:05:00,98.49,98.49,98.43,98.43,3600.0,89.2544,89.2544,89.2,89.2,3600.0
2015-04-24 14:10:00,98.43,98.45,98.43,98.44,1500.0,89.2,89.2182,89.2,89.2091,1500.0
2015-04-24 14:15:00,98.45,98.47,98.44,98.44,2000.0,89.2182,89.2363,89.2091,89.2091,2000.0
2015-04-24 14:20:00,98.45,98.45,98.43,98.43,1600.0,89.2182,89.2182,89.2,89.2,1600.0
2015-04-24 14:25:00,98.42,98.47,98.4,98.45,2400.0,89.191,89.2363,89.1729,89.2182,2400.0
2015-04-24 14:30:00,98.45,98.47,98.42,98.42,2900.0,89.2182,89.2363,89.191,89.191,2900.0
2015-04-24 14:35:00,98.41,98.42,98.4,98.42,1300.0,89.1819,89.191,89.1729,89.191,1300.0
2015-04-24 14:40:00,98.41,98.44,98.37,98.42,4500.0,89.1819,89.2091,89.1457,89.191,4500.0
2015-04-24 14:45:00,98.42,98.43,98.38,98.38,2600.0,89.191,89.2,89.1547,89.1547,2600.0
2015-04-24 14:50:00,98.4,98.41,98.31,98.35,7700.0,89.1729,89.1819,89.0913,89.1276,7700.0
2015-04-24 14:55:00,98.38,98.39,98.34,98.39,10100.0,89.1547,89.1638,89.1185,89.1638,10100.0
2015-04-24 15:00:00,98.39,98.39,98.33,98.33,3800.0,89.1638,89.1638,89.1094,89.1094,3800.0
2015-04-24 15:05:00,98.34,98.39,98.31,98.39,10100.0,89.1185,89.1638,89.0913,89.1638,10100.0
2015-04-24 15:10:00,98.39,98.53,98.39,98.53,6300.0,89.1638,89.2907,89.1638,89.2907,6300.0
2015-04-24 15:15:00,98.53,98.54,98.51,98.52,4300.0,89.2907,89.2997,89.2725,89.2816,4300.0
2015-04-24 15:20:00,98.51,98.51,98.37,98.37,6300.0,89.2725,89.2725,89.1457,89.1457,6300.0
2015-04-24 15:25:00,98.36,98.47,98.36,98.47,2800.0,89.1366,89.2363,89.1366,89.2363,2800.0
2015-04-24 15:30:00,98.47,98.49,98.39,98.41,9000.0,89.2363,89.2544,89.1638,89.1819,9000.0
2015-04-24 15:35:00,98.41,98.54,98.41,98.52,10200.0,89.1819,89.2997,89.1819,89.2816,10200.0
2015-04-24 15:40:00,98.5,98.59,98.49,98.59,9800.0,89.2635,89.345,89.2544,89.345,9800.0
2015-04-24 15:45:00,98.58,98.59,98.48,98.51,12400.0,89.336,89.345,89.2454,89.2725,12400.0
2015-04-24 15:50:00,98.5,98.51,98.48,98.51,9400.0,89.2635,89.2725,89.2454,89.2725,9400.0
2015-04-24 15:55:00,98.51,98.55,98.47,98.5,22500.0,89.2725,89.3088,89.2363,89.2635,22500.0
2015-04-27 09:30:00,98.5,98.77,98.49,98.55,14700.0,89.2635,89.5082,89.2544,89.3088,14700.0
2015-04-27 09:35:00,98.57,98.57,98.43,98.43,7800.0,89.3269,89.3269,89.2,89.2,7800.0
2015-04-27 09:40:00,98.5,98.65,98.42,98.65,4700.0,89.2635,89.3994,89.191,89.3994,4700.0
2015-04-27 09:45:00,98.6,98.71,98.53,98.58,5100.0,89.3541,89.4538,89.2907,89.336,5100.0
2015-04-27 09:50:00,98.67,98.85,98.67,98.77,3400.0,89.4175,89.5807,89.4175,89.5082,3400.0
2015-04-27 09:55:00,98.74,99.01,98.74,99.01,4700.0,89.481,89.7257,89.481,89.7257,4700.0
2015-04-27 10:00:00,99.0,99.04,98.88,98.95,5300.0,89.7166,89.7528,89.6079,89.6713,5300.0
2015-04-27 10:05:00,98.93,98.93,98.86,98.87,5100.0,89.6532,89.6532,89.5897,89.5988,5100.0
2015-04-27 10:10:00,98.87,98.97,98.87,98.94,6700.0,89.5988,89.6894,89.5988,89.6622,6700.0
2015-04-27 10:15:00,98.96,99.12,98.91,99.11,30800.0,89.6803,89.8253,89.635,89.8163,30800.0
2015-04-27 10:20:00,99.1,99.12,99.07,99.1,15800.0,89.8072,89.8253,89.78,89.8072,15800.0
2015-04-27 10:25:00,99.06,99.07,99.0,99.0,2300.0,89.771,89.78,89.7166,89.7166,2300.0
2015-04-27 10:30:00,99.02,99.09,98.97,99.0,4200.0,89.7347,89.7982,89.6894,89.7166,4200.0
2015-04-27 10:35:00,99.0,99.0,98.82,98.91,7100.0,89.7166,89.7166,89.5535,89.635,7100.0
2015-04-27 10:40:00,98.9,98.98,98.85,98.97,7800.0,89.626,89.6985,89.5807,89.6894,7800.0
2015-04-27 10:45:00,98.98,98.98,98.91,98.91,4000.0,89.6985,89.6985,89.635,89.635,4000.0
2015-04-27 10:50:00,98.93,98.97,98.83,98.9,8100.0,89.6532,89.6894,89.5625,89.626,8100.0
2015-04-27 10:55:00,98.93,98.94,98.83,98.92,5300.0,89.6532,89.6622,89.5625,89.6441,5300.0
2015-04-27 11:00:00,98.9,98.91,98.78,98.79,8300.0,89.626,89.635,89.5172,89.5263,8300.0
2015-04-27 11:05:00,98.82,98.84,98.75,98.75,5500.0,89.5535,89.5716,89.49,89.49,5500.0
2015-04-27 11:10:00,98.75,98.79,98.71,98.75,5500.0,89.49,89.5263,89.4538,89.49,5500.0
2015-04-27 11:15:00,98.75,98.8,98.74,98.79,3500.0,89.49,89.5354,89.481,89.5263,3500.0
2015-04-27 11:20:00,98.79,98.82,98.77,98.79,4400.0,89.5263,89.5535,89.5082,89.5263,4400.0
2015-04-27 11:25:00,98.81,98.84,98.75,98.84,3200.0,89.5444,89.5716,89.49,89.5716,3200.0
2015-04-27 11:30:00,98.84,98.91,98.79,98.9,5200.0,89.5716,89.635,89.5263,89.626,5200.0
2015-04-27 11:35:00,98.93,98.95,98.84,98.84,3600.0,89.6532,89.6713,89.5716,89.5716,3600.0
2015-04-27 11:40:00,98.84,98.9,98.84,98.87,3400.0,89.5716,89.626,89.5716,89.5988,3400.0
2015-04-27 11:45:00,98.83,98.84,98.67,98.67,3200.0,89.5625,89.5716,89.4175,89.4175,3200.0
2015-04-27 11:50:00,98.69,98.69,98.62,98.65,3700.0,89.4357,89.4357,89.3722,89.3994,3700.0
2015-04-27 11:55:00,98.65,98.68,98.59,98.64,5300.0,89.3994,89.4266,89.345,89.3904,5300.0
2015-04-27 12:00:00,98.62,98.66,98.61,98.61,3800.0,89.3722,89.4085,89.3632,89.3632,3800.0
2015-04-27 12:05:00,98.61,98.66,98.61,98.61,2800.0,89.3632,89.4085,89.3632,89.3632,2800.0
2015-04-27 12:10:00,98.61,98.61,98.5,98.5,5400.0,89.3632,89.3632,89.2635,89.2635,5400.0
2015-04-27 12:15:00,98.48,98.48,98.33,98.33,3700.0,89.2454,89.2454,89.1094,89.1094,3700.0
2015-04-27 12:20:00,98.32,98.47,98.32,98.44,3500.0,89.1004,89.2363,89.1004,89.2091,3500.0
2015-04-27 12:25:00,98.44,98.44,98.38,98.38,2200.0,89.2091,89.2091,89.1547,89.1547,2200.0
2015-04-27 12:30:00,98.39,98.44,98.36,98.4,3900.0,89.1638,89.2091,89.1366,89.1729,3900.0
2015-04-27 12:35:00,98.41,98.48,98.4,98.48,1500.0,89.1819,89.2454,89.1729,89.2454,1500.0
2015-04-27 12:40:00,98.47,98.56,98.46,98.47,5300.0,89.2363,89.3179,89.2272,89.2363,5300.0
2015-04-27 12:45:00,98.46,98.46,98.37,98.44,3800.0,89.2272,89.2272,89.1457,89.2091,3800.0
2015-04-27 12:50:00,98.43,98.43,98.27,98.33,1700.0,89.2,89.2,89.0551,89.1094,1700.0
2015-04-27 12:55:00,98.36,98.41,98.36,98.4,2000.0,89.1366,89.1819,89.1366,89.1729,2000.0
2015-04-27 13:00:00,98.4,98.46,98.39,98.46,2800.0,89.1729,89.2272,89.1638,89.2272,2800.0
2015-04-27 13:05:00,98.46,98.53,98.46,98.53,1500.0,89.2272,89.2907,89.2272,89.2907,1500.0
2015-04-27 13:10:00,98.49,98.49,98.39,98.39,2300.0,89.2544,89.2544,89.1638,89.1638,2300.0
2015-04-27 13:15:00,98.38,98.39,98.33,98.37,5100.0,89.1547,89.1638,89.1094,89.1457,5100.0
2015-04-27 13:20:00,98.39,98.39,98.3,98.32,1700.0,89.1638,89.1638,89.0822,89.1004,1700.0
2015-04-27 13:25:00,98.31,98.35,98.27,98.35,2100.0,89.0913,89.1276,89.0551,89.1276,2100.0
2015-04-27 13:30:00,98.4,98.44,98.37,98.41,3400.0,89.1729,89.2091,89.1457,89.1819,3400.0
2015-04-27 13:35:00,98.44,98.52,98.44,98.51,1900.0,89.2091,89.2816,89.2091,89.2725,1900.0
2015-04-27 13:40:00,98.49,98.49,98.44,98.44,1500.0,89.2544,89.2544,89.2091,89.2091,1500.0
2015-04-27 13:45:00,98.46,98.46,98.39,98.39,2600.0,89.2272,89.2272,89.1638,89.1638,2600.0
2015-04-27 13:50:00,98.37,98.38,98.29,98.29,2000.0,89.1457,89.1547,89.0732,89.0732,2000.0
2015-04-27 13:55:00,98.32,98.38,98.31,98.38,1900.0,89.1004,89.1547,89.0913,89.1547,1900.0
2015-04-27 14:00:00,98.35,98.35,98.23,98.23,2700.0,89.1276,89.1276,89.0188,89.0188,2700.0
2015-04-27 14:05:00,98.21,98.25,98.17,98.22,6800.0,89.0007,89.0369,88.9644,89.0097,6800.0
2015-04-27 14:10:00,98.2,98.28,98.2,98.25,2100.0,88.9916,89.0641,88.9916,89.0369,2100.0
2015-04-27 14:15:00,98.22,98.32,98.19,98.32,1400.0,89.0097,89.1004,88.9826,89.1004,1400.0
2015-04-27 14:20:00,98.32,98.36,98.28,98.36,3100.0,89.1004,89.1366,89.0641,89.1366,3100.0
2015-04-27 14:25:00,98.37,98.39,98.36,98.36,1800.0,89.1457,89.1638,89.1366,89.1366,1800.0
2015-04-27 14:30:00,98.4,98.4,98.3,98.3,3300.0,89.1729,89.1729,89.0822,89.0822,3300.0
2015-04-27 14:35:00,98.29,98.29,98.15,98.15,2800.0,89.0732,89.0732,88.9463,88.9463,2800.0
2015-04-27 14:40:00,98.15,98.24,98.15,98.23,3900.0,88.9463,89.0279,88.9463,89.0188,3900.0
2015-04-27 14:45:00,98.26,98.26,98.19,98.19,3700.0,89.046,89.046,88.9826,88.9826,3700.0
2015-04-27 14:50:00,98.2,98.23,98.13,98.23,4700.0,88.9916,89.0188,88.9282,89.0188,4700.0
2015-04-27 14:55:00,98.24,98.28,98.22,98.26,3600.0,89.0279,89.0641,89.0097,89.046,3600.0
2015-04-27 15:00:00,98.25,98.34,98.25,98.34,5500.0,89.0369,89.1185,89.0369,89.1185,5500.0
2015-04-27 15:05:00,98.34,98.41,98.33,98.35,7700.0,89.1185,89.1819,89.1094,89.1276,7700.0
2015-04-27 15:10:00,98.35,98.35,98.23,98.23,6300.0,89.1276,89.1276,89.0188,89.0188,6300.0
2015-04-27 15:15:00,98.22,98.27,98.19,98.19,6900.0,89.0097,89.0551,88.9826,88.9826,6900.0
2015-04-27 15:20:00,98.16,98.24,98.16,98.19,5300.0,88.9554,89.0279,88.9554,88.9826,5300.0
2015-04-27 15:25:00,98.18,98.29,98.17,98.2,7500.0,88.9735,89.0732,88.9644,88.9916,7500.0
2015-04-27 15:30:00,98.18,98.19,98.1,98.1,8100.0,88.9735,88.9826,88.901,88.901,8100.0
2015-04-27 15:35:00,98.1,98.17,98.04,98.17,7900.0,88.901,88.9644,88.8466,88.9644,7900.0
2015-04-27 15:40:00,98.17,98.17,98.1,98.17,9800.0,88.9644,88.9644,88.901,88.9644,9800.0
2015-04-27 15:45:00,98.16,98.16,97.99,98.06,12400.0,88.9554,88.9554,88.8013,88.8647,12400.0
2015-04-27 15:50:00,98.06,98.08,98.03,98.05,10200.0,88.8647,88.8829,88.8376,88.8557,10200.0
2015-04-27 15:55:00,98.03,98.09,98.03,98.08,20800.0,88.8376,88.8919,88.8376,88.8829,20800.0
2015-04-28 09:30:00,98.02,98.41,97.84,97.84,5400.0,88.8285,89.1819,88.6654,88.6654,5400.0
2015-04-28 09:35:00,97.78,97.96,97.7,97.83,4800.0,88.611,88.7741,88.5385,88.6563,4800.0
2015-04-28 09:40:00,97.65,97.98,97.6,97.91,4200.0,88.4932,88.7922,88.4479,88.7288,4200.0
2015-04-28 09:45:00,97.97,97.99,97.77,97.82,10300.0,88.7832,88.8013,88.6019,88.6472,10300.0
2015-04-28 09:50:00,97.83,98.0,97.83,97.98,4200.0,88.6563,88.8104,88.6563,88.7922,4200.0
2015-04-28 09:55:00,98.0,98.09,97.9,97.97,8400.0,88.8104,88.8919,88.7197,88.7832,8400.0
2015-04-28 10:00:00,97.9,97.98,97.69,97.71,22300.0,88.7197,88.7922,88.5294,88.5476,22300.0
2015-04-28 10:05:00,97.71,97.81,97.7,97.72,6000.0,88.5476,88.6382,88.5385,88.5566,6000.0
2015-04-28 10:10:00,97.71,97.73,97.52,97.52,9800.0,88.5476,88.5657,88.3754,88.3754,9800.0
2015-04-28 10:15:00,97.5,97.62,97.43,97.58,5500.0,88.3573,88.466,88.2938,88.4298,5500.0
2015-04-28 10:20:00,97.62,97.63,97.51,97.55,2700.0,88.466,88.4751,88.3663,88.4026,2700.0
2015-04-28 10:25:00,97.54,97.67,97.54,97.57,3400.0,88.3935,88.5113,88.3935,88.4207,3400.0
2015-04-28 10:30:00,97.57,97.59,97.55,97.59,1400.0,88.4207,88.4388,88.4026,88.4388,1400.0
2015-04-28 10:35:00,97.59,97.67,97.56,97.62,3000.0,88.4388,88.5113,88.4116,88.466,3000.0
2015-04-28 10:40:00,97.61,97.7,97.59,97.68,2800.0,88.4569,88.5385,88.4388,88.5204,2800.0
2015-04-28 10:45:00,97.7,97.71,97.67,97.71,1800.0,88.5385,88.5476,88.5113,88.5476,1800.0
2015-04-28 10:50:00,97.7,97.76,97.66,97.66,5300.0,88.5385,88.5929,88.5023,88.5023,5300.0
2015-04-28 10:55:00,97.64,97.73,97.64,97.67,2300.0,88.4841,88.5657,88.4841,88.5113,2300.0
2015-04-28 11:00:00,97.66,97.8,97.65,97.8,3300.0,88.5023,88.6291,88.4932,88.6291,3300.0
2015-04-28 11:05:00,97.79,97.81,97.79,97.8,700.0,88.6201,88.6382,88.6201,88.6291,700.0
2015-04-28 11:10:00,97.81,97.85,97.79,97.81,3200.0,88.6382,88.6744,88.6201,88.6382,3200.0
2015-04-28 11:15:00,97.81,97.83,97.74,97.75,3100.0,88.6382,88.6563,88.5748,88.5838,3100.0
2015-04-28 11:20:00,97.76,97.76,97.67,97.67,1800.0,88.5929,88.5929,88.5113,88.5113,1800.0
2015-04-28 11:25:00,97.67,97.7,97.63,97.63,2800.0,88.5113,88.5385,88.4751,88.4751,2800.0
2015-04-28 11:30:00,97.64,97.7,97.63,97.7,3100.0,88.4841,88.5385,88.4751,88.5385,3100.0
2015-04-28 11:35:00,97.74,97.85,97.74,97.8,4400.0,88.5748,88.6744,88.5748,88.6291,4400.0
2015-04-28 11:40:00,97.77,97.77,97.67,97.67,1400.0,88.6019,88.6019,88.5113,88.5113,1400.0
2015-04-28 11:45:00,97.65,97.81,97.65,97.78,4500.0,88.4932,88.6382,88.4932,88.611,4500.0
2015-04-28 11:50:00,97.83,97.86,97.83,97.85,1300.0,88.6563,88.6835,88.6563,88.6744,1300.0
2015-04-28 11:55:00,97.85,97.85,97.75,97.78,2400.0,88.6744,88.6744,88.5838,88.611,2400.0
2015-04-28 12:00:00,97.75,97.78,97.71,97.71,2400.0,88.5838,88.611,88.5476,88.5476,2400.0
2015-04-28 12:05:00,97.73,97.78,97.72,97.78,1800.0,88.5657,88.611,88.5566,88.611,1800.0
2015-04-28 12:10:00,97.77,97.77,97.72,97.74,1100.0,88.6019,88.6019,88.5566,88.5748,1100.0
2015-04-28 12:15:00,97.73,97.76,97.7,97.72,3600.0,88.5657,88.5929,88.5385,88.5566,3600.0
2015-04-28 12:20:00,97.7,97.72,97.69,97.7,2900.0,88.5385,88.5566,88.5294,88.5385,2900.0
2015-04-28 12:25:00,97.7,97.76,97.69,97.75,2300.0,88.5385,88.5929,88.5294,88.5838,2300.0
2015-04-28 12:30:00,97.76,97.78,97.75,97.75,1700.0,88.5929,88.611,88.5838,88.5838,1700.0
2015-04-28 12:35:00,97.73,97.77,97.7,97.71,4000.0,88.5657,88.6019,88.5385,88.5476,4000.0
2015-04-28 12:40:00,97.7,97.72,97.7,97.72,1600.0,88.5385,88.5566,88.5385,88.5566,1600.0
2015-04-28 12:45:00,97.73,97.81,97.73,97.81,1800.0,88.5657,88.6382,88.5657,88.6382,1800.0
2015-04-28 12:50:00,97.78,97.87,97.78,97.87,1200.0,88.611,88.6926,88.611,88.6926,1200.0
2015-04-28 12:55:00,97.9,97.9,97.8,97.8,2300.0,88.7197,88.7197,88.6291,88.6291,2300.0
2015-04-28 13:00:00,97.78,97.79,97.76,97.78,2000.0,88.611,88.6201,88.5929,88.611,2000.0
2015-04-28 13:05:00,97.79,97.79,97.75,97.75,1900.0,88.6201,88.6201,88.5838,88.5838,1900.0
2015-04-28 13:10:00,97.73,97.74,97.69,97.69,2300.0,88.5657,88.5748,88.5294,88.5294,2300.0
2015-04-28 13:15:00,97.7,97.72,97.7,97.71,1200.0,88.5385,88.5566,88.5385,88.5476,1200.0
2015-04-28 13:20:00,97.72,97.74,97.69,97.74,2700.0,88.5566,88.5748,88.5294,88.5748,2700.0
2015-04-28 13:25:00,97.72,97.75,97.69,97.74,1600.0,88.5566,88.5838,88.5294,88.5748,1600.0
2015-04-28 13:30:00,97.71,97.73,97.68,97.68,2300.0,88.5476,88.5657,88.5204,88.5204,2300.0
2015-04-28 13:35:00,97.68,97.77,97.68,97.77,4400.0,88.5204,88.6019,88.5204,88.6019,4400.0
2015-04-28 13:40:00,97.79,97.82,97.79,97.79,1500.0,88.6201,88.6472,88.6201,88.6201,1500.0
2015-04-28 13:45:00,97.81,97.81,97.78,97.78,2000.0,88.6382,88.6382,88.611,88.611,2000.0
2015-04-28 13:50:00,97.78,97.81,97.76,97.76,2900.0,88.611,88.6382,88.5929,88.5929,2900.0
2015-04-28 13:55:00,97.76,97.79,97.68,97.7,2900.0,88.5929,88.6201,88.5204,88.5385,2900.0
2015-04-28 14:00:00,97.69,97.69,97.59,97.63,3400.0,88.5294,88.5294,88.4388,88.4751,3400.0
2015-04-28 14:05:00,97.62,97.66,97.61,97.65,1900.0,88.466,88.5023,88.4569,88.4932,1900.0
2015-04-28 14:10:00,97.63,97.69,97.63,97.66,5100.0,88.4751,88.5294,88.4751,88.5023,5100.0
2015-04-28 14:15:00,97.65,97.67,97.63,97.67,1600.0,88.4932,88.5113,88.4751,88.5113,1600.0
2015-04-28 14:20:00,97.66,97.67,97.57,97.58,3600.0,88.5023,88.5113,88.4207,88.4298,3600.0
2015-04-28 14:25:00,97.58,97.58,97.53,97.53,2900.0,88.4298,88.4298,88.3844,88.3844,2900.0
2015-04-28 14:30:00,97.53,97.53,97.45,97.52,3600.0,88.3844,88.3844,88.3119,88.3754,3600.0
2015-04-28 14:35:00,97.53,97.54,97.5,97.54,4300.0,88.3844,88.3935,88.3573,88.3935,4300.0
2015-04-28 14:40:00,97.56,97.63,97.54,97.63,4200.0,88.4116,88.4751,88.3935,88.4751,4200.0
2015-04-28 14:45:00,97.64,97.67,97.64,97.65,2100.0,88.4841,88.5113,88.4841,88.4932,2100.0
2015-04-28 14:50:00,97.67,97.67,97.58,97.6,3100.0,88.5113,88.5113,88.4298,88.4479,3100.0
2015-04-28 14:55:00,97.6,97.62,97.57,97.57,2000.0,88.4479,88.466,88.4207,88.4207,2000.0
2015-04-28 15:00:00,97.57,97.64,97.56,97.62,2600.0,88.4207,88.4841,88.4116,88.466,2600.0
2015-04-28 15:05:00,97.61,97.67,97.61,97.65,3600.0,88.4569,88.5113,88.4569,88.4932,3600.0
2015-04-28 15:10:00,97.65,97.67,97.63,97.63,3300.0,88.4932,88.5113,88.4751,88.4751,3300.0
2015-04-28 15:15:00,97.64,97.69,97.63,97.64,3900.0,88.4841,88.5294,88.4751,88.4841,3900.0
2015-04-28 15:20:00,97.64,97.65,97.61,97.63,3500.0,88.4841,88.4932,88.4569,88.4751,3500.0
2015-04-28 15:25:00,97.63,97.64,97.58,97.61,4200.0,88.4751,88.4841,88.4298,88.4569,4200.0
2015-04-28 15:30:00,97.61,97.69,97.6,97.66,5000.0,88.4569,88.5294,88.4479,88.5023,5000.0
2015-04-28 15:35:00,97.68,97.69,97.66,97.69,6800.0,88.5204,88.5294,88.5023,88.5294,6800.0
2015-04-28 15:40:00,97.69,97.69,97.63,97.63,5200.0,88.5294,88.5294,88.4751,88.4751,5200.0
2015-04-28 15:45:00,97.66,97.7,97.58,97.58,9700.0,88.5023,88.5385,88.4298,88.4298,9700.0
2015-04-28 15:50:00,97.58,97.65,97.56,97.65,8400.0,88.4298,88.4932,88.4116,88.4932,8400.0
2015-04-28 15:55:00,97.64,97.77,97.64,97.73,26400.0,88.4841,88.6019,88.4841,88.5657,26400.0
2015-04-29 09:30:00,97.62,97.71,97.44,97.49,9200.0,88.466,88.5476,88.3029,88.3482,9200.0
2015-04-29 09:35:00,97.68,97.7,97.47,97.69,2200.0,88.5204,88.5385,88.3301,88.5294,2200.0
2015-04-29 09:40:00,97.69,97.82,97.56,97.56,2000.0,88.5294,88.6472,88.4116,88.4116,2000.0
2015-04-29 09:45:00,97.6,97.89,97.54,97.61,3200.0,88.4479,88.7107,88.3935,88.4569,3200.0
2015-04-29 09:50:00,97.59,97.84,97.41,97.84,3000.0,88.4388,88.6654,88.2757,88.6654,3000.0
2015-04-29 09:55:00,97.8,97.8,97.66,97.72,1700.0,88.6291,88.6291,88.5023,88.5566,1700.0
2015-04-29 10:00:00,97.63,97.7,97.54,97.61,10000.0,88.4751,88.5385,88.3935,88.4569,10000.0
2015-04-29 10:05:00,97.59,97.63,97.52,97.59,3700.0,88.4388,88.4751,88.3754,88.4388,3700.0
2015-04-29 10:10:00,97.6,97.63,97.52,97.63,3700.0,88.4479,88.4751,88.3754,88.4751,3700.0
2015-04-29 10:15:00,97.6,97.65,97.53,97.57,2900.0,88.4479,88.4932,88.3844,88.4207,2900.0
2015-04-29 10:20:00,97.55,97.55,97.37,97.37,1800.0,88.4026,88.4026,88.2394,88.2394,1800.0
2015-04-29 10:25:00,97.4,97.47,97.4,97.44,1500.0,88.2666,88.3301,88.2666,88.3029,1500.0
2015-04-29 10:30:00,97.41,97.46,97.39,97.41,2000.0,88.2757,88.321,88.2576,88.2757,2000.0
2015-04-29 10:35:00,97.37,97.37,97.28,97.33,3500.0,88.2394,88.2394,88.1579,88.2032,3500.0
2015-04-29 10:40:00,97.33,97.34,97.24,97.31,2500.0,88.2032,88.2123,88.1216,88.1851,2500.0
2015-04-29 10:45:00,97.28,97.42,97.27,97.42,7100.0,88.1579,88.2848,88.1488,88.2848,7100.0
2015-04-29 10:50:00,97.43,97.57,97.4,97.49,22400.0,88.2938,88.4207,88.2666,88.3482,22400.0
2015-04-29 10:55:00,97.45,97.5,97.4,97.45,3100.0,88.3119,88.3573,88.2666,88.3119,3100.0
2015-04-29 11:00:00,97.41,97.44,97.4,97.44,24800.0,88.2757,88.3029,88.2666,88.3029,24800.0
2015-04-29 11:05:00,97.47,97.48,97.43,97.46,3400.0,88.3301,88.3391,88.2938,88.321,3400.0
2015-04-29 11:10:00,97.47,97.47,97.36,97.4,12100.0,88.3301,88.3301,88.2304,88.2666,12100.0
2015-04-29 11:15:00,97.39,97.44,97.39,97.43,1400.0,88.2576,88.3029,88.2576,88.2938,1400.0
2015-04-29 11:20:00,97.42,97.43,97.39,97.41,2100.0,88.2848,88.2938,88.2576,88.2757,2100.0
2015-04-29 11:25:00,97.43,97.44,97.4,97.43,4300.0,88.2938,88.3029,88.2666,88.2938,4300.0
2015-04-29 11:30:00,97.42,97.45,97.39,97.41,4100.0,88.2848,88.3119,88.2576,88.2757,4100.0
2015-04-29 11:35:00,97.41,97.45,97.38,97.45,2300.0,88.2757,88.3119,88.2485,88.3119,2300.0
2015-04-29 11:40:00,97.46,97.51,97.46,97.46,2700.0,88.321,88.3663,88.321,88.321,2700.0
2015-04-29 11:45:00,97.46,97.5,97.43,97.48,4700.0,88.321,88.3573,88.2938,88.3391,4700.0
2015-04-29 11:50:00,97.49,97.55,97.49,97.5,2500.0,88.3482,88.4026,88.3482,88.3573,2500.0
2015-04-29 11:55:00,97.5,97.5,97.45,97.45,1000.0,88.3573,88.3573,88.3119,88.3119,1000.0
2015-04-29 12:00:00,97.44,97.45,97.35,97.39,4200.0,88.3029,88.3119,88.2213,88.2576,4200.0
2015-04-29 12:05:00,97.39,97.41,97.34,97.41,12800.0,88.2576,88.2757,88.2123,88.2757,12800.0
2015-04-29 12:10:00,97.4,97.4,97.26,97.34,5700.0,88.2666,88.2666,88.1398,88.2123,5700.0
2015-04-29 12:15:00,97.33,97.4,97.32,97.38,10900.0,88.2032,88.2666,88.1941,88.2485,10900.0
2015-04-29 12:20:00,97.38,97.39,97.37,97.38,700.0,88.2485,88.2576,88.2394,88.2485,700.0
2015-04-29 12:25:00,97.39,97.41,97.35,97.39,6800.0,88.2576,88.2757,88.2213,88.2576,6800.0
2015-04-29 12:30:00,97.39,97.42,97.35,97.42,13000.0,88.2576,88.2848,88.2213,88.2848,13000.0
2015-04-29 12:35:00,97.42,97.44,97.3,97.31,2000.0,88.2848,88.3029,88.176,88.1851,2000.0
2015-04-29 12:40:00,97.28,97.34,97.26,97.3,2100.0,88.1579,88.2123,88.1398,88.176,2100.0
2015-04-29 12:45:00,97.32,97.34,97.3,97.34,1400.0,88.1941,88.2123,88.176,88.2123,1400.0
2015-04-29 12:50:00,97.34,97.34,97.24,97.25,2500.0,88.2123,88.2123,88.1216,88.1307,2500.0
2015-04-29 12:55:00,97.25,97.35,97.23,97.32,1800.0,88.1307,88.2213,88.1126,88.1941,1800.0
2015-04-29 13:00:00,97.36,97.36,97.15,97.19,3700.0,88.2304,88.2304,88.0401,88.0763,3700.0
2015-04-29 13:05:00,97.19,97.2,97.13,97.19,3100.0,88.0763,88.0854,88.022,88.0763,3100.0
2015-04-29 13:10:00,97.24,97.35,97.2,97.35,12100.0,88.1216,88.2213,88.0854,88.2213,12100.0
2015-04-29 13:15:00,97.35,97.54,97.33,97.54,9900.0,88.2213,88.3935,88.2032,88.3935,9900.0
2015-04-29 13:20:00,97.54,97.69,97.53,97.63,9400.0,88.3935,88.5294,88.3844,88.4751,9400.0
2015-04-29 13:25:00,97.63,97.65,97.58,97.6,2100.0,88.4751,88.4932,88.4298,88.4479,2100.0
2015-04-29 13:30:00,97.59,97.68,97.58,97.59,13700.0,88.4388,88.5204,88.4298,88.4388,13700.0
2015-04-29 13:35:00,97.58,97.66,97.56,97.66,3300.0,88.4298,88.5023,88.4116,88.5023,3300.0
2015-04-29 13:40:00,97.64,97.81,97.64,97.81,10500.0,88.4841,88.6382,88.4841,88.6382,10500.0
2015-04-29 13:45:00,97.84,97.87,97.84,97.87,300.0,88.6654,88.6926,88.6654,88.6926,300.0
2015-04-29 13:50:00,97.87,97.87,97.83,97.85,2400.0,88.6926,88.6926,88.6563,88.6744,2400.0
2015-04-29 13:55:00,97.86,97.9,97.8,97.8,1600.0,88.6835,88.7197,88.6291,88.6291,1600.0
2015-04-29 14:00:00,97.84,97.85,97.58,97.75,4300.0,88.6654,88.6744,88.4298,88.5838,4300.0
2015-04-29 14:05:00,97.8,97.86,97.68,97.69,7800.0,88.6291,88.6835,88.5204,88.5294,7800.0
2015-04-29 14:10:00,97.69,97.77,97.54,97.6,5400.0,88.5294,88.6019,88.3935,88.4479,5400.0
2015-04-29 14:15:00,97.61,97.74,97.6,97.72,2800.0,88.4569,88.5748,88.4479,88.5566,2800.0
2015-04-29 14:20:00,97.74,97.9,97.71,97.9,2900.0,88.5748,88.7197,88.5476,88.7197,2900.0
2015-04-29 14:25:00,97.82,97.83,97.77,97.82,2000.0,88.6472,88.6563,88.6019,88.6472,2000.0
2015-04-29 14:30:00,97.85,97.9,97.8,97.87,2600.0,88.6744,88.7197,88.6291,88.6926,2600.0
2015-04-29 14:35:00,97.84,97.91,97.78,97.79,9500.0,88.6654,88.7288,88.611,88.6201,9500.0
2015-04-29 14:40:00,97.8,97.91,97.77,97.8,7400.0,88.6291,88.7288,88.6019,88.6291,7400.0
2015-04-29 14:45:00,97.82,97.84,97.73,97.77,7400.0,88.6472,88.6654,88.5657,88.6019,7400.0
2015-04-29 14:50:00,97.76,97.79,97.68,97.73,4600.0,88.5929,88.6201,88.5204,88.5657,4600.0
2015-04-29 14:55:00,97.75,97.76,97.73,97.74,1900.0,88.5838,88.5929,88.5657,88.5748,1900.0
2015-04-29 15:00:00,97.75,97.79,97.65,97.65,2900.0,88.5838,88.6201,88.4932,88.4932,2900.0
2015-04-29 15:05:00,97.63,97.68,97.6,97.6,7000.0,88.4751,88.5204,88.4479,88.4479,7000.0
2015-04-29 15:10:00,97.59,97.59,97.42,97.56,6000.0,88.4388,88.4388,88.2848,88.4116,6000.0
2015-04-29 15:15:00,97.53,97.54,97.45,97.52,2100.0,88.3844,88.3935,88.3119,88.3754,2100.0
2015-04-29 15:20:00,97.53,97.6,97.49,97.5,8600.0,88.3844,88.4479,88.3482,88.3573,8600.0
2015-04-29 15:25:00,97.5,97.51,97.45,97.46,4600.0,88.3573,88.3663,88.3119,88.321,4600.0
2015-04-29 15:30:00,97.46,97.48,97.43,97.48,6500.0,88.321,88.3391,88.2938,88.3391,6500.0
2015-04-29 15:35:00,97.48,97.61,97.48,97.6,7000.0,88.3391,88.4569,88.3391,88.4479,7000.0
2015-04-29 15:40:00,97.58,97.6,97.47,97.47,21600.0,88.4298,88.4479,88.3301,88.3301,21600.0
2015-04-29 15:45:00,97.49,97.56,97.45,97.46,21800.0,88.3482,88.4116,88.3119,88.321,21800.0
2015-04-29 15:50:00,97.46,97.47,97.36,97.36,22400.0,88.321,88.3301,88.2304,88.2304,22400.0
2015-04-29 15:55:00,97.36,97.53,97.35,97.42,40000.0,88.2304,88.3844,88.2213,88.2848,40000.0
2015-04-30 09:30:00,97.51,97.73,97.38,97.38,11600.0,88.3663,88.5657,88.2485,88.2485,11600.0
2015-04-30 09:35:00,97.45,98.1,97.45,98.06,5500.0,88.3119,88.901,88.3119,88.8647,5500.0
2015-04-30 09:40:00,97.9,97.92,97.6,97.62,12100.0,88.7197,88.7379,88.4479,88.466,12100.0
2015-04-30 09:45:00,97.55,97.78,97.52,97.53,12100.0,88.4026,88.611,88.3754,88.3844,12100.0
2015-04-30 09:50:00,97.52,97.52,97.27,97.35,1900.0,88.3754,88.3754,88.1488,88.2213,1900.0
2015-04-30 09:55:00,97.37,97.48,97.25,97.25,5300.0,88.2394,88.3391,88.1307,88.1307,5300.0
2015-04-30 10:00:00,97.29,97.34,97.18,97.22,7800.0,88.1669,88.2123,88.0673,88.1035,7800.0
2015-04-30 10:05:00,97.24,97.44,97.24,97.41,8200.0,88.1216,88.3029,88.1216,88.2757,8200.0
2015-04-30 10:10:00,97.4,97.47,97.3,97.37,14600.0,88.2666,88.3301,88.176,88.2394,14600.0
2015-04-30 10:15:00,97.34,97.34,97.16,97.17,3200.0,88.2123,88.2123,88.0491,88.0582,3200.0
2015-04-30 10:20:00,97.24,97.37,97.17,97.17,6500.0,88.1216,88.2394,88.0582,88.0582,6500.0
2015-04-30 10:25:00,97.17,97.29,97.17,97.25,2600.0,88.0582,88.1669,88.0582,88.1307,2600.0
2015-04-30 10:30:00,97.22,97.34,97.22,97.31,2400.0,88.1035,88.2123,88.1035,88.1851,2400.0
2015-04-30 10:35:00,97.36,97.47,97.36,97.41,2700.0,88.2304,88.3301,88.2304,88.2757,2700.0
2015-04-30 10:40:00,97.38,97.51,97.38,97.51,2800.0,88.2485,88.3663,88.2485,88.3663,2800.0
2015-04-30 10:45:00,97.48,97.63,97.48,97.57,3200.0,88.3391,88.4751,88.3391,88.4207,3200.0
2015-04-30 10:50:00,97.51,97.56,97.39,97.42,1600.0,88.3663,88.4116,88.2576,88.2848,1600.0
2015-04-30 10:55:00,97.4,97.48,97.31,97.46,1700.0,88.2666,88.3391,88.1851,88.321,1700.0
2015-04-30 11:00:00,97.49,97.55,97.46,97.51,2800.0,88.3482,88.4026,88.321,88.3663,2800.0
2015-04-30 11:05:00,97.6,97.63,97.54,97.55,1800.0,88.4479,88.4751,88.3935,88.4026,1800.0
2015-04-30 11:10:00,97.56,97.63,97.55,97.6,2300.0,88.4116,88.4751,88.4026,88.4479,2300.0
2015-04-30 11:15:00,97.6,97.6,97.57,97.58,800.0,88.4479,88.4479,88.4207,88.4298,800.0
2015-04-30 11:20:00,97.58,97.59,97.54,97.58,5000.0,88.4298,88.4388,88.3935,88.4298,5000.0
2015-04-30 11:25:00,97.56,97.56,97.45,97.5,3200.0,88.4116,88.4116,88.3119,88.3573,3200.0
2015-04-30 11:30:00,97.51,97.55,97.49,97.51,2100.0,88.3663,88.4026,88.3482,88.3663,2100.0
2015-04-30 11:35:00,97.5,97.5,97.42,97.44,3400.0,88.3573,88.3573,88.2848,88.3029,3400.0
2015-04-30 11:40:00,97.43,97.44,97.33,97.33,1600.0,88.2938,88.3029,88.2032,88.2032,1600.0
2015-04-30 11:45:00,97.36,97.39,97.35,97.39,2100.0,88.2304,88.2576,88.2213,88.2576,2100.0
2015-04-30 11:50:00,97.37,97.37,97.22,97.25,2900.0,88.2394,88.2394,88.1035,88.1307,2900.0
2015-04-30 11:55:00,97.28,97.3,97.2,97.21,6500.0,88.1579,88.176,88.0854,88.0945,6500.0
2015-04-30 12:00:00,97.2,97.24,97.18,97.2,6000.0,88.0854,88.1216,88.0673,88.0854,6000.0
2015-04-30 12:05:00,97.2,97.33,97.1,97.2,13100.0,88.0854,88.2032,87.9948,88.0854,13100.0
2015-04-30 12:10:00,97.23,97.32,97.2,97.3,3700.0,88.1126,88.1941,88.0854,88.176,3700.0
2015-04-30 12:15:00,97.3,97.35,97.3,97.32,1500.0,88.176,88.2213,88.176,88.1941,1500.0
2015-04-30 12:20:00,97.34,97.34,97.25,97.26,1300.0,88.2123,88.2123,88.1307,88.1398,1300.0
2015-04-30 12:25:00,97.28,97.28,97.13,97.23,4000.0,88.1579,88.1579,88.022,88.1126,4000.0
2015-04-30 12:30:00,97.22,97.22,97.13,97.17,2800.0,88.1035,88.1035,88.022,88.0582,2800.0
2015-04-30 12:35:00,97.16,97.16,97.11,97.11,600.0,88.0491,88.0491,88.0038,88.0038,600.0
2015-04-30 12:40:00,97.1,97.1,96.99,97.02,11400.0,87.9948,87.9948,87.8951,87.9223,11400.0
2015-04-30 12:45:00,97.03,97.03,96.94,96.98,3300.0,87.9313,87.9313,87.8498,87.886,3300.0
2015-04-30 12:50:00,96.99,96.99,96.91,96.91,2900.0,87.8951,87.8951,87.8226,87.8226,2900.0
2015-04-30 12:55:00,96.91,97.0,96.9,97.0,2800.0,87.8226,87.9041,87.8135,87.9041,2800.0
2015-04-30 13:00:00,96.99,97.1,96.99,97.09,12200.0,87.8951,87.9948,87.8951,87.9857,12200.0
2015-04-30 13:05:00,97.09,97.11,96.99,97.11,2600.0,87.9857,88.0038,87.8951,88.0038,2600.0
2015-04-30 13:10:00,97.13,97.13,97.06,97.07,5300.0,88.022,88.022,87.9585,87.9676,5300.0
2015-04-30 13:15:00,97.09,97.09,96.99,97.08,12300.0,87.9857,87.9857,87.8951,87.9766,12300.0
2015-04-30 13:20:00,97.1,97.1,97.04,97.04,1100.0,87.9948,87.9948,87.9404,87.9404,1100.0
2015-04-30 13:25:00,97.02,97.02,96.95,96.96,1900.0,87.9223,87.9223,87.8588,87.8679,1900.0
2015-04-30 13:30:00,96.97,97.08,96.95,97.07,2500.0,87.877,87.9766,87.8588,87.9676,2500.0
2015-04-30 13:35:00,97.07,97.07,96.99,96.99,900.0,87.9676,87.9676,87.8951,87.8951,900.0
2015-04-30 13:40:00,97.03,97.05,97.03,97.04,1400.0,87.9313,87.9495,87.9313,87.9404,1400.0
2015-04-30 13:45:00,97.03,97.09,96.99,97.05,6300.0,87.9313,87.9857,87.8951,87.9495,6300.0
2015-04-30 13:50:00,97.03,97.14,97.03,97.14,8300.0,87.9313,88.031,87.9313,88.031,8300.0
2015-04-30 13:55:00,97.17,97.17,97.13,97.13,2600.0,88.0582,88.0582,88.022,88.022,2600.0
2015-04-30 14:00:00,97.13,97.14,97.05,97.06,2100.0,88.022,88.031,87.9495,87.9585,2100.0
2015-04-30 14:05:00,97.04,97.09,97.01,97.09,3400.0,87.9404,87.9857,87.9132,87.9857,3400.0
2015-04-30 14:10:00,97.06,97.31,97.06,97.26,19700.0,87.9585,88.1851,87.9585,88.1398,19700.0
2015-04-30 14:15:00,97.29,97.31,97.24,97.28,3800.0,88.1669,88.1851,88.1216,88.1579,3800.0
2015-04-30 14:20:00,97.3,97.3,97.1,97.11,10800.0,88.176,88.176,87.9948,88.0038,10800.0
2015-04-30 14:25:00,97.12,97.17,97.12,97.13,3400.0,88.0129,88.0582,88.0129,88.022,3400.0
2015-04-30 14:30:00,97.13,97.19,97.1,97.17,9500.0,88.022,88.0763,87.9948,88.0582,9500.0
2015-04-30 14:35:00,97.18,97.18,97.15,97.16,2800.0,88.0673,88.0673,88.0401,88.0491,2800.0
2015-04-30 14:40:00,97.16,97.16,97.02,97.09,4200.0,88.0491,88.0491,87.9223,87.9857,4200.0
2015-04-30 14:45:00,97.08,97.08,96.87,96.91,3100.0,87.9766,87.9766,87.7863,87.8226,3100.0
2015-04-30 14:50:00,96.91,96.96,96.88,96.91,2500.0,87.8226,87.8679,87.7954,87.8226,2500.0
2015-04-30 14:55:00,96.89,96.89,96.79,96.83,4600.0,87.8045,87.8045,87.7138,87.7501,4600.0
2015-04-30 15:00:00,96.8,96.8,96.58,96.65,8400.0,87.7229,87.7229,87.5235,87.587,8400.0
2015-04-30 15:05:00,96.68,96.7,96.53,96.58,7400.0,87.6141,87.6323,87.4782,87.5235,7400.0
2015-04-30 15:10:00,96.57,96.58,96.45,96.55,7700.0,87.5145,87.5235,87.4057,87.4963,7700.0
2015-04-30 15:15:00,96.55,96.71,96.55,96.68,29700.0,87.4963,87.6413,87.4963,87.6141,29700.0
2015-04-30 15:20:00,96.69,96.7,96.56,96.61,7200.0,87.6232,87.6323,87.5054,87.5507,7200.0
2015-04-30 15:25:00,96.59,96.63,96.5,96.62,15700.0,87.5326,87.5688,87.451,87.5598,15700.0
2015-04-30 15:30:00,96.61,96.82,96.56,96.81,15500.0,87.5507,87.741,87.5054,87.732,15500.0
2015-04-30 15:35:00,96.81,96.96,96.77,96.89,11300.0,87.732,87.8679,87.6957,87.8045,11300.0
2015-04-30 15:40:00,96.87,96.87,96.66,96.69,8100.0,87.7863,87.7863,87.596,87.6232,8100.0
2015-04-30 15:45:00,96.71,96.86,96.71,96.81,11700.0,87.6413,87.7773,87.6413,87.732,11700.0
2015-04-30 15:50:00,96.82,96.84,96.77,96.83,11000.0,87.741,87.7591,87.6957,87.7501,11000.0
2015-04-30 15:55:00,96.84,96.94,96.83,96.92,22600.0,87.7591,87.8498,87.7501,87.8316,22600.0
2015-05-01 09:30:00,97.66,97.79,97.52,97.64,12300.0,88.5023,88.6201,88.3754,88.4841,12300.0
2015-05-01 09:35:00,97.53,97.95,97.53,97.94,4200.0,88.3844,88.7651,88.3844,88.756,4200.0
2015-05-01 09:40:00,97.95,98.1,97.67,97.76,5900.0,88.7651,88.901,88.5113,88.5929,5900.0
2015-05-01 09:45:00,97.71,97.94,97.63,97.94,9700.0,88.5476,88.756,88.4751,88.756,9700.0
2015-05-01 09:50:00,97.94,98.08,97.71,97.74,6100.0,88.756,88.8829,88.5476,88.5748,6100.0
2015-05-01 09:55:00,97.64,97.65,97.5,97.58,1000.0,88.4841,88.4932,88.3573,88.4298,1000.0
2015-05-01 10:00:00,97.4,97.77,97.33,97.77,5200.0,88.2666,88.6019,88.2032,88.6019,5200.0
2015-05-01 10:05:00,97.85,97.92,97.74,97.86,12400.0,88.6744,88.7379,88.5748,88.6835,12400.0
2015-05-01 10:10:00,97.88,98.08,97.87,97.99,3200.0,88.7016,88.8829,88.6926,88.8013,3200.0
2015-05-01 10:15:00,97.97,98.18,97.93,98.17,4400.0,88.7832,88.9735,88.7469,88.9644,4400.0
2015-05-01 10:20:00,98.22,98.22,98.09,98.09,900.0,89.0097,89.0097,88.8919,88.8919,900.0
2015-05-01 10:25:00,98.11,98.29,98.08,98.22,7000.0,88.9101,89.0732,88.8829,89.0097,7000.0
2015-05-01 10:30:00,98.24,98.25,98.1,98.18,4300.0,89.0279,89.0369,88.901,88.9735,4300.0
2015-05-01 10:35:00,98.13,98.19,98.08,98.11,8200.0,88.9282,88.9826,88.8829,88.9101,8200.0
2015-05-01 10:40:00,98.09,98.09,97.9,97.98,1900.0,88.8919,88.8919,88.7197,88.7922,1900.0
2015-05-01 10:45:00,98.0,98.01,97.9,97.93,4300.0,88.8104,88.8194,88.7197,88.7469,4300.0
2015-05-01 10:50:00,97.94,97.96,97.91,97.93,900.0,88.756,88.7741,88.7288,88.7469,900.0
2015-05-01 10:55:00,97.9,97.9,97.77,97.86,4400.0,88.7197,88.7197,88.6019,88.6835,4400.0
2015-05-01 11:00:00,97.86,97.98,97.86,97.98,10100.0,88.6835,88.7922,88.6835,88.7922,10100.0
2015-05-01 11:05:00,97.94,97.97,97.89,97.9,1300.0,88.756,88.7832,88.7107,88.7197,1300.0
2015-05-01 11:10:00,97.9,97.97,97.87,97.97,1400.0,88.7197,88.7832,88.6926,88.7832,1400.0
2015-05-01 11:15:00,97.98,97.98,97.85,97.94,6500.0,88.7922,88.7922,88.6744,88.756,6500.0
2015-05-01 11:20:00,97.93,97.95,97.86,97.87,5000.0,88.7469,88.7651,88.6835,88.6926,5000.0
2015-05-01 11:25:00,97.87,97.99,97.86,97.94,2800.0,88.6926,88.8013,88.6835,88.756,2800.0
2015-05-01 11:30:00,97.95,98.01,97.85,97.85,2300.0,88.7651,88.8194,88.6744,88.6744,2300.0
2015-05-01 11:35:00,97.85,97.85,97.79,97.84,1700.0,88.6744,88.6744,88.6201,88.6654,1700.0
2015-05-01 11:40:00,97.83,97.84,97.79,97.81,3100.0,88.6563,88.6654,88.6201,88.6382,3100.0
2015-05-01 11:45:00,97.79,97.87,97.61,97.64,9000.0,88.6201,88.6926,88.4569,88.4841,9000.0
2015-05-01 11:50:00,97.66,97.66,97.59,97.63,3000.0,88.5023,88.5023,88.4388,88.4751,3000.0
2015-05-01 11:55:00,97.63,97.72,97.59,97.71,3100.0,88.4751,88.5566,88.4388,88.5476,3100.0
2015-05-01 12:00:00,97.7,97.71,97.56,97.61,2500.0,88.5385,88.5476,88.4116,88.4569,2500.0
2015-05-01 12:05:00,97.59,97.6,97.5,97.52,1400.0,88.4388,88.4479,88.3573,88.3754,1400.0
2015-05-01 12:10:00,97.55,97.61,97.5,97.5,5300.0,88.4026,88.4569,88.3573,88.3573,5300.0
2015-05-01 12:15:00,97.53,97.6,97.53,97.59,2700.0,88.3844,88.4479,88.3844,88.4388,2700.0
2015-05-01 12:20:00,97.61,97.62,97.56,97.59,4400.0,88.4569,88.466,88.4116,88.4388,4400.0
2015-05-01 12:25:00,97.59,97.64,97.56,97.64,11300.0,88.4388,88.4841,88.4116,88.4841,11300.0
2015-05-01 12:30:00,97.64,97.71,97.64,97.7,2500.0,88.4841,88.5476,88.4841,88.5385,2500.0
2015-05-01 12:35:00,97.73,97.77,97.72,97.77,1600.0,88.5657,88.6019,88.5566,88.6019,1600.0
2015-05-01 12:40:00,97.78,97.82,97.77,97.81,1900.0,88.611,88.6472,88.6019,88.6382,1900.0
2015-05-01 12:45:00,97.82,97.85,97.82,97.82,1300.0,88.6472,88.6744,88.6472,88.6472,1300.0
2015-05-01 12:50:00,97.82,97.84,97.79,97.84,1900.0,88.6472,88.6654,88.6201,88.6654,1900.0
2015-05-01 12:55:00,97.85,97.93,97.83,97.93,7200.0,88.6744,88.7469,88.6563,88.7469,7200.0
2015-05-01 13:00:00,97.9,97.9,97.8,97.83,1200.0,88.7197,88.7197,88.6291,88.6563,1200.0
2015-05-01 13:05:00,97.86,97.86,97.82,97.82,800.0,88.6835,88.6835,88.6472,88.6472,800.0
2015-05-01 13:10:00,97.81,97.81,97.77,97.8,1100.0,88.6382,88.6382,88.6019,88.6291,1100.0
2015-05-01 13:15:00,97.83,97.84,97.81,97.81,900.0,88.6563,88.6654,88.6382,88.6382,900.0
2015-05-01 13:20:00,97.8,97.82,97.75,97.77,2000.0,88.6291,88.6472,88.5838,88.6019,2000.0
2015-05-01 13:25:00,97.76,97.84,97.76,97.84,7200.0,88.5929,88.6654,88.5929,88.6654,7200.0
2015-05-01 13:30:00,97.84,97.86,97.76,97.78,2400.0,88.6654,88.6835,88.5929,88.611,2400.0
2015-05-01 13:35:00,97.75,97.86,97.75,97.85,3100.0,88.5838,88.6835,88.5838,88.6744,3100.0
2015-05-01 13:40:00,97.86,97.86,97.77,97.77,700.0,88.6835,88.6835,88.6019,88.6019,700.0
2015-05-01 13:45:00,97.79,97.84,97.75,97.84,12000.0,88.6201,88.6654,88.5838,88.6654,12000.0
2015-05-01 13:50:00,97.81,98.0,97.81,97.94,4800.0,88.6382,88.8104,88.6382,88.756,4800.0
2015-05-01 13:55:00,97.95,97.96,97.88,97.91,1200.0,88.7651,88.7741,88.7016,88.7288,1200.0
2015-05-01 14:00:00,97.91,97.98,97.82,97.96,11200.0,88.7288,88.7922,88.6472,88.7741,11200.0
2015-05-01 14:05:00,97.96,98.05,97.96,97.99,3800.0,88.7741,88.8557,88.7741,88.8013,3800.0
2015-05-01 14:10:00,98.02,98.09,97.94,98.07,9500.0,88.8285,88.8919,88.756,88.8738,9500.0
2015-05-01 14:15:00,98.08,98.11,98.0,98.1,6500.0,88.8829,88.9101,88.8104,88.901,6500.0
2015-05-01 14:20:00,98.1,98.1,98.08,98.09,800.0,88.901,88.901,88.8829,88.8919,800.0
2015-05-01 14:25:00,98.12,98.19,98.12,98.19,1400.0,88.9191,88.9826,88.9191,88.9826,1400.0
2015-05-01 14:30:00,98.17,98.18,98.09,98.1,1200.0,88.9644,88.9735,88.8919,88.901,1200.0
2015-05-01 14:35:00,98.07,98.14,98.07,98.14,1100.0,88.8738,88.9372,88.8738,88.9372,1100.0
2015-05-01 14:40:00,98.14,98.14,98.07,98.07,1200.0,88.9372,88.9372,88.8738,88.8738,1200.0
2015-05-01 14:45:00,98.04,98.08,98.04,98.08,3000.0,88.8466,88.8829,88.8466,88.8829,3000.0
2015-05-01 14:50:00,98.06,98.06,97.95,97.95,3300.0,88.8647,88.8647,88.7651,88.7651,3300.0
2015-05-01 14:55:00,97.95,98.05,97.94,98.03,3500.0,88.7651,88.8557,88.756,88.8376,3500.0
2015-05-01 15:00:00,98.02,98.05,97.99,98.0,2700.0,88.8285,88.8557,88.8013,88.8104,2700.0
2015-05-01 15:05:00,98.01,98.02,97.98,97.98,6300.0,88.8194,88.8285,88.7922,88.7922,6300.0
2015-05-01 15:10:00,97.99,98.0,97.97,97.99,3100.0,88.8013,88.8104,88.7832,88.8013,3100.0
2015-05-01 15:15:00,98.03,98.06,98.03,98.04,2100.0,88.8376,88.8647,88.8376,88.8466,2100.0
2015-05-01 15:20:00,98.04,98.09,97.99,97.99,7200.0,88.8466,88.8919,88.8013,88.8013,7200.0
2015-05-01 15:25:00,97.99,98.03,97.99,98.02,5800.0,88.8013,88.8376,88.8013,88.8285,5800.0
2015-05-01 15:30:00,98.03,98.11,98.01,98.11,10900.0,88.8376,88.9101,88.8194,88.9101,10900.0
2015-05-01 15:35:00,98.11,98.15,98.08,98.08,6500.0,88.9101,88.9463,88.8829,88.8829,6500.0
2015-05-01 15:40:00,98.1,98.17,98.08,98.08,5400.0,88.901,88.9644,88.8829,88.8829,5400.0
2015-05-01 15:45:00,98.11,98.21,98.1,98.16,16200.0,88.9101,89.0007,88.901,88.9554,16200.0
2015-05-01 15:50:00,98.17,98.24,98.16,98.22,10500.0,88.9644,89.0279,88.9554,89.0097,10500.0
2015-05-01 15:55:00,98.22,98.34,98.21,98.28,25900.0,89.0097,89.1185,89.0007,89.0641,25900.0
2015-05-04 09:30:00,98.93,98.93,98.67,98.75,11600.0,89.6532,89.6532,89.4175,89.49,11600.0
2015-05-04 09:35:00,98.75,99.24,98.75,99.08,6100.0,89.49,89.9341,89.49,89.7891,6100.0
2015-05-04 09:40:00,99.02,99.14,98.98,99.04,3500.0,89.7347,89.8435,89.6985,89.7528,3500.0
2015-05-04 09:45:00,99.08,99.23,99.05,99.19,5600.0,89.7891,89.925,89.7619,89.8888,5600.0
2015-05-04 09:50:00,99.21,99.43,99.14,99.37,19700.0,89.9069,90.1063,89.8435,90.0519,19700.0
2015-05-04 09:55:00,99.37,99.55,99.33,99.54,3800.0,90.0519,90.215,90.0157,90.206,3800.0
2015-05-04 10:00:00,99.45,99.49,99.35,99.46,3500.0,90.1244,90.1607,90.0338,90.1335,3500.0
2015-05-04 10:05:00,99.45,99.5,99.39,99.5,8000.0,90.1244,90.1697,90.07,90.1697,8000.0
2015-05-04 10:10:00,99.51,99.53,99.4,99.47,3600.0,90.1788,90.1969,90.0791,90.1425,3600.0
2015-05-04 10:15:00,99.47,99.51,99.38,99.51,5700.0,90.1425,90.1788,90.061,90.1788,5700.0
2015-05-04 10:20:00,99.45,99.62,99.42,99.6,5100.0,90.1244,90.2785,90.0972,90.2603,5100.0
2015-05-04 10:25:00,99.59,99.77,99.59,99.71,3800.0,90.2513,90.4144,90.2513,90.36,3800.0
2015-05-04 10:30:00,99.7,99.77,99.57,99.57,6100.0,90.351,90.4144,90.2331,90.2331,6100.0
2015-05-04 10:35:00,99.56,99.7,99.54,99.6,11100.0,90.2241,90.351,90.206,90.2603,11100.0
2015-05-04 10:40:00,99.56,99.58,99.47,99.51,6000.0,90.2241,90.2422,90.1425,90.1788,6000.0
2015-05-04 10:45:00,99.49,99.52,99.38,99.44,1900.0,90.1607,90.1878,90.061,90.1153,1900.0
2015-05-04 10:50:00,99.39,99.45,99.35,99.43,2200.0,90.07,90.1244,90.0338,90.1063,2200.0
2015-05-04 10:55:00,99.4,99.4,99.31,99.31,1900.0,90.0791,90.0791,89.9975,89.9975,1900.0
2015-05-04 11:00:00,99.29,99.3,99.22,99.25,2200.0,89.9794,89.9885,89.916,89.9432,2200.0
2015-05-04 11:05:00,99.24,99.35,99.24,99.26,1600.0,89.9341,90.0338,89.9341,89.9522,1600.0
2015-05-04 11:10:00,99.29,99.3,99.18,99.22,1900.0,89.9794,89.9885,89.8797,89.916,1900.0
2015-05-04 11:15:00,99.19,99.19,99.09,99.09,2400.0,89.8888,89.8888,89.7982,89.7982,2400.0
2015-05-04 11:20:00,99.13,99.13,99.08,99.11,500.0,89.8344,89.8344,89.7891,89.8163,500.0
2015-05-04 11:25:00,99.1,99.13,99.05,99.05,2600.0,89.8072,89.8344,89.7619,89.7619,2600.0
2015-05-04 11:30:00,99.04,99.04,98.98,98.99,2300.0,89.7528,89.7528,89.6985,89.7075,2300.0
2015-05-04 11:35:00,99.01,99.03,98.99,99.02,1600.0,89.7257,89.7438,89.7075,89.7347,1600.0
2015-05-04 11:40:00,99.0,99.02,98.96,99.02,2500.0,89.7166,89.7347,89.6803,89.7347,2500.0
2015-05-04 11:45:00,99.0,99.0,98.93,98.95,2200.0,89.7166,89.7166,89.6532,89.6713,2200.0
2015-05-04 11:50:00,98.95,98.95,98.83,98.88,2500.0,89.6713,89.6713,89.5625,89.6079,2500.0
2015-05-04 11:55:00,98.91,99.06,98.9,99.05,5300.0,89.635,89.771,89.626,89.7619,5300.0
2015-05-04 12:00:00,99.05,99.1,99.05,99.1,1500.0,89.7619,89.8072,89.7619,89.8072,1500.0
2015-05-04 12:05:00,99.09,99.23,99.09,99.21,1700.0,89.7982,89.925,89.7982,89.9069,1700.0
2015-05-04 12:10:00,99.22,99.3,99.22,99.27,2300.0,89.916,89.9885,89.916,89.9613,2300.0
2015-05-04 12:15:00,99.26,99.31,99.25,99.3,3100.0,89.9522,89.9975,89.9432,89.9885,3100.0
2015-05-04 12:20:00,99.29,99.29,99.22,99.24,2100.0,89.9794,89.9794,89.916,89.9341,2100.0
2015-05-04 12:25:00,99.26,99.4,99.26,99.4,4200.0,89.9522,90.0791,89.9522,90.0791,4200.0
2015-05-04 12:30:00,99.38,99.39,99.24,99.29,2200.0,90.061,90.07,89.9341,89.9794,2200.0
2015-05-04 12:35:00,99.31,99.33,99.31,99.33,1000.0,89.9975,90.0157,89.9975,90.0157,1000.0
2015-05-04 12:40:00,99.3,99.31,99.27,99.31,1700.0,89.9885,89.9975,89.9613,89.9975,1700.0
2015-05-04 12:45:00,99.33,99.34,99.28,99.28,2700.0,90.0157,90.0247,89.9703,89.9703,2700.0
2015-05-04 12:50:00,99.25,99.27,99.25,99.26,1600.0,89.9432,89.9613,89.9432,89.9522,1600.0
2015-05-04 12:55:00,99.25,99.29,99.24,99.24,1600.0,89.9432,89.9794,89.9341,89.9341,1600.0
2015-05-04 13:00:00,99.21,99.29,99.16,99.29,3900.0,89.9069,89.9794,89.8616,89.9794,3900.0
2015-05-04 13:05:00,99.27,99.33,99.26,99.3,8900.0,89.9613,90.0157,89.9522,89.9885,8900.0
2015-05-04 13:10:00,99.27,99.34,99.26,99.34,5200.0,89.9613,90.0247,89.9522,90.0247,5200.0
2015-05-04 13:15:00,99.32,99.4,99.32,99.4,4400.0,90.0066,90.0791,90.0066,90.0791,4400.0
2015-05-04 13:20:00,99.38,99.49,99.38,99.48,11700.0,90.061,90.1607,90.061,90.1516,11700.0
2015-05-04 13:25:00,99.5,99.57,99.47,99.53,4900.0,90.1697,90.2331,90.1425,90.1969,4900.0
2015-05-04 13:30:00,99.51,99.52,99.48,99.5,4800.0,90.1788,90.1878,90.1516,90.1697,4800.0
2015-05-04 13:35:00,99.5,99.56,99.49,99.55,7900.0,90.1697,90.2241,90.1607,90.215,7900.0
2015-05-04 13:40:00,99.55,99.59,99.55,99.56,3000.0,90.215,90.2513,90.215,90.2241,3000.0
2015-05-04 13:45:00,99.54,99.58,99.53,99.57,1300.0,90.206,90.2422,90.1969,90.2331,1300.0
2015-05-04 13:50:00,99.57,99.68,99.57,99.68,1900.0,90.2331,90.3328,90.2331,90.3328,1900.0
2015-05-04 13:55:00,99.68,99.75,99.68,99.75,3300.0,90.3328,90.3963,90.3328,90.3963,3300.0
2015-05-04 14:00:00,99.78,99.78,99.66,99.69,5600.0,90.4235,90.4235,90.3147,90.3419,5600.0
2015-05-04 14:05:00,99.7,100.09,99.7,100.09,58300.0,90.351,90.7044,90.351,90.7044,58300.0
2015-05-04 14:10:00,100.09,100.09,100.0,100.06,3300.0,90.7044,90.7044,90.6228,90.6772,3300.0
2015-05-04 14:15:00,100.06,100.09,100.04,100.07,8400.0,90.6772,90.7044,90.6591,90.6863,8400.0
2015-05-04 14:20:00,100.09,100.13,100.05,100.09,28000.0,90.7044,90.7406,90.6681,90.7044,28000.0
2015-05-04 14:25:00,100.09,100.21,100.05,100.16,10100.0,90.7044,90.8131,90.6681,90.7678,10100.0
2015-05-04 14:30:00,100.13,100.13,100.1,100.1,2000.0,90.7406,90.7406,90.7134,90.7134,2000.0
2015-05-04 14:35:00,100.08,100.14,100.08,100.13,5700.0,90.6953,90.7497,90.6953,90.7406,5700.0
2015-05-04 14:40:00,100.14,100.15,100.1,100.1,16700.0,90.7497,90.7588,90.7134,90.7134,16700.0
2015-05-04 14:45:00,100.1,100.15,100.03,100.06,41200.0,90.7134,90.7588,90.65,90.6772,41200.0
2015-05-04 14:50:00,100.04,100.05,100.0,100.01,4000.0,90.6591,90.6681,90.6228,90.6319,4000.0
2015-05-04 14:55:00,100.01,100.04,100.0,100.01,4700.0,90.6319,90.6591,90.6228,90.6319,4700.0
2015-05-04 15:00:00,100.01,100.01,99.93,99.94,9500.0,90.6319,90.6319,90.5594,90.5685,9500.0
2015-05-04 15:05:00,99.94,99.94,99.82,99.86,3400.0,90.5685,90.5685,90.4597,90.496,3400.0
2015-05-04 15:10:00,99.81,99.85,99.8,99.84,3300.0,90.4506,90.4869,90.4416,90.4778,3300.0
2015-05-04 15:15:00,99.86,99.99,99.83,99.94,9000.0,90.496,90.6138,90.4688,90.5685,9000.0
2015-05-04 15:20:00,99.93,99.99,99.92,99.96,5900.0,90.5594,90.6138,90.5503,90.5866,5900.0
2015-05-04 15:25:00,99.96,100.01,99.94,100.01,6400.0,90.5866,90.6319,90.5685,90.6319,6400.0
2015-05-04 15:30:00,99.98,100.01,99.94,99.96,12200.0,90.6047,90.6319,90.5685,90.5866,12200.0
2015-05-04 15:35:00,99.95,99.99,99.9,99.93,8300.0,90.5775,90.6138,90.5322,90.5594,8300.0
2015-05-04 15:40:00,99.95,99.99,99.91,99.99,11800.0,90.5775,90.6138,90.5413,90.6138,11800.0
2015-05-04 15:45:00,99.98,99.98,99.9,99.92,13600.0,90.6047,90.6047,90.5322,90.5503,13600.0
2015-05-04 15:50:00,99.93,99.94,99.8,99.8,7600.0,90.5594,90.5685,90.4416,90.4416,7600.0
2015-05-04 15:55:00,99.79,99.82,99.75,99.76,14300.0,90.4325,90.4597,90.3963,90.4053,14300.0
2015-05-05 09:30:00,99.24,99.44,99.24,99.44,8000.0,89.9341,90.1153,89.9341,90.1153,8000.0
2015-05-05 09:35:00,99.43,99.51,98.99,99.13,25800.0,90.1063,90.1788,89.7075,89.8344,25800.0
2015-05-05 09:40:00,99.13,99.13,98.92,98.92,6200.0,89.8344,89.8344,89.6441,89.6441,6200.0
2015-05-05 09:45:00,98.96,99.12,98.87,98.93,6400.0,89.6803,89.8253,89.5988,89.6532,6400.0
2015-05-05 09:50:00,98.93,98.93,98.76,98.86,5700.0,89.6532,89.6532,89.4991,89.5897,5700.0
2015-05-05 09:55:00,98.86,98.98,98.85,98.9,3800.0,89.5897,89.6985,89.5807,89.626,3800.0
2015-05-05 10:00:00,98.94,98.94,98.74,98.79,5500.0,89.6622,89.6622,89.481,89.5263,5500.0
2015-05-05 10:05:00,98.85,98.95,98.74,98.95,2000.0,89.5807,89.6713,89.481,89.6713,2000.0
2015-05-05 10:10:00,98.93,99.13,98.9,99.08,17100.0,89.6532,89.8344,89.626,89.7891,17100.0
2015-05-05 10:15:00,99.1,99.13,98.98,99.03,1500.0,89.8072,89.8344,89.6985,89.7438,1500.0
2015-05-05 10:20:00,99.01,99.32,98.96,99.28,3700.0,89.7257,90.0066,89.6803,89.9703,3700.0
2015-05-05 10:25:00,99.19,99.42,99.13,99.37,9900.0,89.8888,90.0972,89.8344,90.0519,9900.0
2015-05-05 10:30:00,99.37,99.48,99.31,99.43,7500.0,90.0519,90.1516,89.9975,90.1063,7500.0
2015-05-05 10:35:00,99.41,99.52,99.36,99.49,2100.0,90.0882,90.1878,90.0428,90.1607,2100.0
2015-05-05 10:40:00,99.39,99.48,99.33,99.48,6000.0,90.07,90.1516,90.0157,90.1516,6000.0
2015-05-05 10:45:00,99.47,99.57,99.42,99.49,2700.0,90.1425,90.2331,90.0972,90.1607,2700.0
2015-05-05 10:50:00,99.46,99.49,99.39,99.44,2800.0,90.1335,90.1607,90.07,90.1153,2800.0
2015-05-05 10:55:00,99.44,99.52,99.36,99.4,3000.0,90.1153,90.1878,90.0428,90.0791,3000.0
2015-05-05 11:00:00,99.38,99.38,99.25,99.25,6000.0,90.061,90.061,89.9432,89.9432,6000.0
2015-05-05 11:05:00,99.25,99.25,99.06,99.1,2300.0,89.9432,89.9432,89.771,89.8072,2300.0
2015-05-05 11:10:00,99.16,99.28,99.1,99.26,4400.0,89.8616,89.9703,89.8072,89.9522,4400.0
2015-05-05 11:15:00,99.19,99.22,99.08,99.08,3300.0,89.8888,89.916,89.7891,89.7891,3300.0
2015-05-05 11:20:00,99.08,99.08,99.0,99.04,4900.0,89.7891,89.7891,89.7166,89.7528,4900.0
2015-05-05 11:25:00,99.04,99.04,98.9,98.9,7900.0,89.7528,89.7528,89.626,89.626,7900.0
2015-05-05 11:30:00,98.89,98.89,98.74,98.83,4400.0,89.6169,89.6169,89.481,89.5625,4400.0
2015-05-05 11:35:00,98.85,98.9,98.84,98.84,1900.0,89.5807,89.626,89.5716,89.5716,1900.0
2015-05-05 11:40:00,98.84,98.88,98.8,98.88,1100.0,89.5716,89.6079,89.5354,89.6079,1100.0
2015-05-05 11:45:00,98.89,98.89,98.79,98.84,1800.0,89.6169,89.6169,89.5263,89.5716,1800.0
2015-05-05 11:50:00,98.82,98.86,98.79,98.79,3000.0,89.5535,89.5897,89.5263,89.5263,3000.0
2015-05-05 11:55:00,98.82,98.92,98.82,98.92,2200.0,89.5535,89.6441,89.5535,89.6441,2200.0
2015-05-05 12:00:00,98.94,99.05,98.94,99.05,9400.0,89.6622,89.7619,89.6622,89.7619,9400.0
2015-05-05 12:05:00,99.05,99.15,99.05,99.08,6000.0,89.7619,89.8525,89.7619,89.7891,6000.0
2015-05-05 12:10:00,99.09,99.21,99.09,99.21,2500.0,89.7982,89.9069,89.7982,89.9069,2500.0
2015-05-05 12:15:00,99.18,99.26,99.13,99.26,3000.0,89.8797,89.9522,89.8344,89.9522,3000.0
2015-05-05 12:20:00,99.28,99.3,99.25,99.28,1600.0,89.9703,89.9885,89.9432,89.9703,1600.0
2015-05-05 12:25:00,99.3,99.34,99.26,99.28,3800.0,89.9885,90.0247,89.9522,89.9703,3800.0
2015-05-05 12:30:00,99.28,99.28,99.18,99.2,5000.0,89.9703,89.9703,89.8797,89.8978,5000.0
2015-05-05 12:35:00,99.2,99.21,99.13,99.13,2700.0,89.8978,89.9069,89.8344,89.8344,2700.0
2015-05-05 12:40:00,99.1,99.16,99.07,99.14,6500.0,89.8072,89.8616,89.78,89.8435,6500.0
2015-05-05 12:45:00,99.14,99.14,99.11,99.14,2100.0,89.8435,89.8435,89.8163,89.8435,2100.0
2015-05-05 12:50:00,99.16,99.24,99.15,99.24,8500.0,89.8616,89.9341,89.8525,89.9341,8500.0
2015-05-05 12:55:00,99.25,99.28,99.21,99.25,5200.0,89.9432,89.9703,89.9069,89.9432,5200.0
2015-05-05 13:00:00,99.25,99.26,99.16,99.26,14400.0,89.9432,89.9522,89.8616,89.9522,14400.0
2015-05-05 13:05:00,99.26,99.28,99.23,99.24,3500.0,89.9522,89.9703,89.925,89.9341,3500.0
2015-05-05 13:10:00,99.23,99.23,99.18,99.18,3100.0,89.925,89.925,89.8797,89.8797,3100.0
2015-05-05 13:15:00,99.18,99.21,99.16,99.21,9300.0,89.8797,89.9069,89.8616,89.9069,9300.0
2015-05-05 13:20:00,99.22,99.27,99.17,99.27,6400.0,89.916,89.9613,89.8707,89.9613,6400.0
2015-05-05 13:25:00,99.26,99.29,99.24,99.25,11600.0,89.9522,89.9794,89.9341,89.9432,11600.0
2015-05-05 13:30:00,99.23,99.23,99.16,99.17,9200.0,89.925,89.925,89.8616,89.8707,9200.0
2015-05-05 13:35:00,99.16,99.3,99.15,99.29,10900.0,89.8616,89.9885,89.8525,89.9794,10900.0
2015-05-05 13:40:00,99.26,99.28,99.15,99.17,11500.0,89.9522,89.9703,89.8525,89.8707,11500.0
2015-05-05 13:45:00,99.18,99.2,99.11,99.11,3200.0,89.8797,89.8978,89.8163,89.8163,3200.0
2015-05-05 13:50:00,99.12,99.22,99.07,99.13,6900.0,89.8253,89.916,89.78,89.8344,6900.0
2015-05-05 13:55:00,99.1,99.1,98.99,99.06,16100.0,89.8072,89.8072,89.7075,89.771,16100.0
2015-05-05 14:00:00,99.05,99.05,98.98,99.01,18100.0,89.7619,89.7619,89.6985,89.7257,18100.0
2015-05-05 14:05:00,99.02,99.15,98.99,99.15,13000.0,89.7347,89.8525,89.7075,89.8525,13000.0
2015-05-05 14:10:00,99.12,99.18,98.99,99.01,50200.0,89.8253,89.8797,89.7075,89.7257,50200.0
2015-05-05 14:15:00,99.04,99.13,99.0,99.01,37400.0,89.7528,89.8344,89.7166,89.7257,37400.0
2015-05-05 14:20:00,99.01,99.05,98.95,98.99,13600.0,89.7257,89.7619,89.6713,89.7075,13600.0
2015-05-05 14:25:00,98.98,99.0,98.93,98.98,14600.0,89.6985,89.7166,89.6532,89.6985,14600.0
2015-05-05 14:30:00,98.99,99.05,98.98,99.01,27100.0,89.7075,89.7619,89.6985,89.7257,27100.0
2015-05-05 14:35:00,99.01,99.04,98.96,98.97,13800.0,89.7257,89.7528,89.6803,89.6894,13800.0
2015-05-05 14:40:00,98.95,98.98,98.9,98.9,17800.0,89.6713,89.6985,89.626,89.626,17800.0
2015-05-05 14:45:00,98.91,98.96,98.88,98.92,8700.0,89.635,89.6803,89.6079,89.6441,8700.0
2015-05-05 14:50:00,98.91,98.91,98.72,98.75,12100.0,89.635,89.635,89.4629,89.49,12100.0
2015-05-05 14:55:00,98.74,98.78,98.69,98.75,11000.0,89.481,89.5172,89.4357,89.49,11000.0
2015-05-05 15:00:00,98.73,98.76,98.69,98.72,17800.0,89.4719,89.4991,89.4357,89.4629,17800.0
2015-05-05 15:05:00,98.72,98.79,98.58,98.59,27300.0,89.4629,89.5263,89.336,89.345,27300.0
2015-05-05 15:10:00,98.58,98.78,98.56,98.77,11800.0,89.336,89.5172,89.3179,89.5082,11800.0
2015-05-05 15:15:00,98.76,98.77,98.67,98.7,17400.0,89.4991,89.5082,89.4175,89.4447,17400.0
2015-05-05 15:20:00,98.71,98.76,98.64,98.72,23200.0,89.4538,89.4991,89.3904,89.4629,23200.0
2015-05-05 15:25:00,98.71,98.78,98.67,98.69,43000.0,89.4538,89.5172,89.4175,89.4357,43000.0
2015-05-05 15:30:00,98.69,98.81,98.67,98.72,37600.0,89.4357,89.5444,89.4175,89.4629,37600.0
2015-05-05 15:35:00,98.73,98.74,98.67,98.68,25000.0,89.4719,89.481,89.4175,89.4266,25000.0
2015-05-05 15:40:00,98.67,98.69,98.6,98.65,9700.0,89.4175,89.4357,89.3541,89.3994,9700.0
2015-05-05 15:45:00,98.65,98.65,98.54,98.58,14200.0,89.3994,89.3994,89.2997,89.336,14200.0
2015-05-05 15:50:00,98.57,98.58,98.46,98.5,14400.0,89.3269,89.336,89.2272,89.2635,14400.0
2015-05-05 15:55:00,98.5,98.62,98.5,98.54,29400.0,89.2635,89.3722,89.2635,89.2997,29400.0
2015-05-06 09:30:00,98.53,99.0,98.51,98.86,15300.0,89.2907,89.7166,89.2725,89.5897,15300.0
2015-05-06 09:35:00,98.81,98.82,98.59,98.59,9600.0,89.5444,89.5535,89.345,89.345,9600.0
2015-05-06 09:40:00,98.6,98.64,98.34,98.34,6300.0,89.3541,89.3904,89.1185,89.1185,6300.0
2015-05-06 09:45:00,98.39,98.53,98.32,98.51,5100.0,89.1638,89.2907,89.1004,89.2725,5100.0
2015-05-06 09:50:00,98.5,98.71,98.48,98.59,4700.0,89.2635,89.4538,89.2454,89.345,4700.0
2015-05-06 09:55:00,98.63,98.8,98.59,98.66,8700.0,89.3813,89.5354,89.345,89.4085,8700.0
2015-05-06 10:00:00,98.68,98.68,98.49,98.68,15100.0,89.4266,89.4266,89.2544,89.4266,15100.0
2015-05-06 10:05:00,98.67,98.68,98.27,98.27,5800.0,89.4175,89.4266,89.0551,89.0551,5800.0
2015-05-06 10:10:00,98.25,98.32,98.16,98.3,5600.0,89.0369,89.1004,88.9554,89.0822,5600.0
2015-05-06 10:15:00,98.31,98.45,98.28,98.33,7400.0,89.0913,89.2182,89.0641,89.1094,7400.0
2015-05-06 10:20:00,98.38,98.5,98.35,98.41,10300.0,89.1547,89.2635,89.1276,89.1819,10300.0
2015-05-06 10:25:00,98.32,98.48,98.3,98.47,2300.0,89.1004,89.2454,89.0822,89.2363,2300.0
2015-05-06 10:30:00,98.47,98.5,98.3,98.34,3900.0,89.2363,89.2635,89.0822,89.1185,3900.0
2015-05-06 10:35:00,98.29,98.38,98.28,98.38,1600.0,89.0732,89.1547,89.0641,89.1547,1600.0
2015-05-06 10:40:00,98.43,98.52,98.43,98.48,4900.0,89.2,89.2816,89.2,89.2454,4900.0
2015-05-06 10:45:00,98.5,98.58,98.49,98.51,15000.0,89.2635,89.336,89.2544,89.2725,15000.0
2015-05-06 10:50:00,98.52,98.54,98.51,98.54,3000.0,89.2816,89.2997,89.2725,89.2997,3000.0
2015-05-06 10:55:00,98.53,98.54,98.45,98.53,8900.0,89.2907,89.2997,89.2182,89.2907,8900.0
2015-05-06 11:00:00,98.55,98.56,98.49,98.5,5800.0,89.3088,89.3179,89.2544,89.2635,5800.0
2015-05-06 11:05:00,98.52,98.52,98.37,98.37,3600.0,89.2816,89.2816,89.1457,89.1457,3600.0
2015-05-06 11:10:00,98.39,98.42,98.27,98.27,3100.0,89.1638,89.191,89.0551,89.0551,3100.0
2015-05-06 11:15:00,98.28,98.44,98.27,98.27,12600.0,89.0641,89.2091,89.0551,89.0551,12600.0
2015-05-06 11:20:00,98.27,98.29,98.23,98.24,3200.0,89.0551,89.0732,89.0188,89.0279,3200.0
2015-05-06 11:25:00,98.24,98.29,98.2,98.25,4000.0,89.0279,89.0732,88.9916,89.0369,4000.0
2015-05-06 11:30:00,98.25,98.35,98.25,98.31,2700.0,89.0369,89.1276,89.0369,89.0913,2700.0
2015-05-06 11:35:00,98.34,98.37,98.3,98.33,3000.0,89.1185,89.1457,89.0822,89.1094,3000.0
2015-05-06 11:40:00,98.34,98.54,98.34,98.51,31800.0,89.1185,89.2997,89.1185,89.2725,31800.0
2015-05-06 11:45:00,98.52,98.54,98.44,98.45,52100.0,89.2816,89.2997,89.2091,89.2182,52100.0
2015-05-06 11:50:00,98.46,98.47,98.42,98.45,2000.0,89.2272,89.2363,89.191,89.2182,2000.0
2015-05-06 11:55:00,98.46,98.48,98.41,98.48,2500.0,89.2272,89.2454,89.1819,89.2454,2500.0
2015-05-06 12:00:00,98.45,98.46,98.31,98.32,3200.0,89.2182,89.2272,89.0913,89.1004,3200.0
2015-05-06 12:05:00,98.31,98.33,98.25,98.31,1800.0,89.0913,89.1094,89.0369,89.0913,1800.0
2015-05-06 12:10:00,98.31,98.34,98.29,98.29,2000.0,89.0913,89.1185,89.0732,89.0732,2000.0
2015-05-06 12:15:00,98.31,98.36,98.29,98.36,1800.0,89.0913,89.1366,89.0732,89.1366,1800.0
2015-05-06 12:20:00,98.4,98.43,98.38,98.43,1100.0,89.1729,89.2,89.1547,89.2,1100.0
2015-05-06 12:25:00,98.45,98.47,98.37,98.38,3400.0,89.2182,89.2363,89.1457,89.1547,3400.0
2015-05-06 12:30:00,98.41,98.48,98.39,98.48,3500.0,89.1819,89.2454,89.1638,89.2454,3500.0
2015-05-06 12:35:00,98.48,98.5,98.42,98.42,6400.0,89.2454,89.2635,89.191,89.191,6400.0
2015-05-06 12:40:00,98.43,98.47,98.31,98.31,4600.0,89.2,89.2363,89.0913,89.0913,4600.0
2015-05-06 12:45:00,98.33,98.42,98.33,98.42,900.0,89.1094,89.191,89.1094,89.191,900.0
2015-05-06 12:50:00,98.41,98.41,98.25,98.25,2300.0,89.1819,89.1819,89.0369,89.0369,2300.0
2015-05-06 12:55:00,98.25,98.35,98.25,98.33,2500.0,89.0369,89.1276,89.0369,89.1094,2500.0
2015-05-06 13:00:00,98.28,98.28,98.2,98.21,2500.0,89.0641,89.0641,88.9916,89.0007,2500.0
2015-05-06 13:05:00,98.27,98.35,98.26,98.3,2700.0,89.0551,89.1276,89.046,89.0822,2700.0
2015-05-06 13:10:00,98.33,98.36,98.29,98.32,1300.0,89.1094,89.1366,89.0732,89.1004,1300.0
2015-05-06 13:15:00,98.35,98.38,98.31,98.38,3700.0,89.1276,89.1547,89.0913,89.1547,3700.0
2015-05-06 13:20:00,98.39,98.43,98.38,98.39,14400.0,89.1638,89.2,89.1547,89.1638,14400.0
2015-05-06 13:25:00,98.39,98.39,98.32,98.36,1600.0,89.1638,89.1638,89.1004,89.1366,1600.0
2015-05-06 13:30:00,98.34,98.34,98.22,98.22,2400.0,89.1185,89.1185,89.0097,89.0097,2400.0
2015-05-06 13:35:00,98.17,98.26,98.15,98.26,2300.0,88.9644,89.046,88.9463,89.046,2300.0
2015-05-06 13:40:00,98.23,98.26,98.19,98.23,2500.0,89.0188,89.046,88.9826,89.0188,2500.0
2015-05-06 13:45:00,98.18,98.18,98.05,98.15,3300.0,88.9735,88.9735,88.8557,88.9463,3300.0
2015-05-06 13:50:00,98.09,98.12,98.08,98.09,2700.0,88.8919,88.9191,88.8829,88.8919,2700.0
2015-05-06 13:55:00,98.14,98.19,98.14,98.15,1100.0,88.9372,88.9826,88.9372,88.9463,1100.0
2015-05-06 14:00:00,98.14,98.16,98.08,98.15,2400.0,88.9372,88.9554,88.8829,88.9463,2400.0
2015-05-06 14:05:00,98.14,98.2,98.14,98.2,4200.0,88.9372,88.9916,88.9372,88.9916,4200.0
2015-05-06 14:10:00,98.19,98.2,98.13,98.17,4500.0,88.9826,88.9916,88.9282,88.9644,4500.0
2015-05-06 14:15:00,98.17,98.22,98.17,98.22,2200.0,88.9644,89.0097,88.9644,89.0097,2200.0
2015-05-06 14:20:00,98.25,98.25,98.18,98.18,5200.0,89.0369,89.0369,88.9735,88.9735,5200.0
2015-05-06 14:25:00,98.18,98.23,98.12,98.17,4400.0,88.9735,89.0188,88.9191,88.9644,4400.0
2015-05-06 14:30:00,98.16,98.16,98.06,98.11,5900.0,88.9554,88.9554,88.8647,88.9101,5900.0
2015-05-06 14:35:00,98.09,98.1,98.03,98.04,4600.0,88.8919,88.901,88.8376,88.8466,4600.0
2015-05-06 14:40:00,98.02,98.03,97.9,97.96,9100.0,88.8285,88.8376,88.7197,88.7741,9100.0
2015-05-06 14:45:00,97.97,98.07,97.97,98.07,2900.0,88.7832,88.8738,88.7832,88.8738,2900.0
2015-05-06 14:50:00,98.08,98.09,98.04,98.07,6000.0,88.8829,88.8919,88.8466,88.8738,6000.0
2015-05-06 14:55:00,98.07,98.26,98.07,98.26,6300.0,88.8738,89.046,88.8738,89.046,6300.0
2015-05-06 15:00:00,98.21,98.22,98.16,98.16,9500.0,89.0007,89.0097,88.9554,88.9554,9500.0
2015-05-06 15:05:00,98.13,98.19,98.13,98.19,5300.0,88.9282,88.9826,88.9282,88.9826,5300.0
2015-05-06 15:10:00,98.19,98.2,98.06,98.09,8300.0,88.9826,88.9916,88.8647,88.8919,8300.0
2015-05-06 15:15:00,98.11,98.13,97.97,98.02,7700.0,88.9101,88.9282,88.7832,88.8285,7700.0
2015-05-06 15:20:00,98.05,98.21,98.03,98.2,14400.0,88.8557,89.0007,88.8376,88.9916,14400.0
2015-05-06 15:25:00,98.2,98.31,98.2,98.31,14400.0,88.9916,89.0913,88.9916,89.0913,14400.0
2015-05-06 15:30:00,98.3,98.34,98.25,98.25,27100.0,89.0822,89.1185,89.0369,89.0369,27100.0
2015-05-06 15:35:00,98.24,98.42,98.24,98.42,10000.0,89.0279,89.191,89.0279,89.191,10000.0
2015-05-06 15:40:00,98.41,98.44,98.3,98.31,11500.0,89.1819,89.2091,89.0822,89.0913,11500.0
2015-05-06 15:45:00,98.37,98.41,98.32,98.38,20200.0,89.1457,89.1819,89.1004,89.1547,20200.0
2015-05-06 15:50:00,98.38,98.39,98.3,98.32,20000.0,89.1547,89.1638,89.0822,89.1004,20000.0
2015-05-06 15:55:00,98.34,98.57,98.34,98.56,38800.0,89.1185,89.3269,89.1185,89.3179,38800.0
2015-05-07 09:30:00,98.0,98.62,97.74,98.1,12300.0,88.8104,89.3722,88.5748,88.901,12300.0
2015-05-07 09:35:00,98.18,98.49,98.18,98.36,3300.0,88.9735,89.2544,88.9735,89.1366,3300.0
2015-05-07 09:40:00,98.49,98.76,98.43,98.49,5800.0,89.2544,89.4991,89.2,89.2544,5800.0
2015-05-07 09:45:00,98.36,98.55,98.16,98.38,9000.0,89.1366,89.3088,88.9554,89.1547,9000.0
2015-05-07 09:50:00,98.39,98.49,98.24,98.45,6200.0,89.1638,89.2544,89.0279,89.2182,6200.0
2015-05-07 09:55:00,98.39,98.39,98.18,98.27,3100.0,89.1638,89.1638,88.9735,89.0551,3100.0
2015-05-07 10:00:00,98.23,98.33,98.08,98.14,23200.0,89.0188,89.1094,88.8829,88.9372,23200.0
2015-05-07 10:05:00,98.2,98.21,97.98,98.05,55800.0,88.9916,89.0007,88.7922,88.8557,55800.0
2015-05-07 10:10:00,98.16,98.25,98.14,98.14,13500.0,88.9554,89.0369,88.9372,88.9372,13500.0
2015-05-07 10:15:00,98.21,98.26,98.15,98.21,8000.0,89.0007,89.046,88.9463,89.0007,8000.0
2015-05-07 10:20:00,98.22,98.23,98.1,98.21,39300.0,89.0097,89.0188,88.901,89.0007,39300.0
2015-05-07 10:25:00,98.2,98.23,98.04,98.08,6600.0,88.9916,89.0188,88.8466,88.8829,6600.0
2015-05-07 10:30:00,98.06,98.11,97.97,97.97,2200.0,88.8647,88.9101,88.7832,88.7832,2200.0
2015-05-07 10:35:00,98.0,98.07,97.95,98.07,6800.0,88.8104,88.8738,88.7651,88.8738,6800.0
2015-05-07 10:40:00,98.08,98.14,98.01,98.1,18800.0,88.8829,88.9372,88.8194,88.901,18800.0
2015-05-07 10:45:00,98.11,98.15,98.0,98.02,11100.0,88.9101,88.9463,88.8104,88.8285,11100.0
2015-05-07 10:50:00,98.03,98.12,98.0,98.02,28100.0,88.8376,88.9191,88.8104,88.8285,28100.0
2015-05-07 10:55:00,98.04,98.05,97.92,97.96,7600.0,88.8466,88.8557,88.7379,88.7741,7600.0
2015-05-07 11:00:00,97.95,98.08,97.95,97.99,6000.0,88.7651,88.8829,88.7651,88.8013,6000.0
2015-05-07 11:05:00,97.97,98.04,97.9,98.01,2900.0,88.7832,88.8466,88.7197,88.8194,2900.0
2015-05-07 11:10:00,98.0,98.05,97.95,97.98,13000.0,88.8104,88.8557,88.7651,88.7922,13000.0
2015-05-07 11:15:00,97.96,98.03,97.96,97.97,4600.0,88.7741,88.8376,88.7741,88.7832,4600.0
2015-05-07 11:20:00,97.98,98.01,97.94,98.0,4400.0,88.7922,88.8194,88.756,88.8104,4400.0
2015-05-07 11:25:00,97.99,98.05,97.95,97.95,9200.0,88.8013,88.8557,88.7651,88.7651,9200.0
2015-05-07 11:30:00,97.99,98.0,97.92,97.92,1900.0,88.8013,88.8104,88.7379,88.7379,1900.0
2015-05-07 11:35:00,97.91,97.95,97.89,97.89,4500.0,88.7288,88.7651,88.7107,88.7107,4500.0
2015-05-07 11:40:00,97.89,97.93,97.87,97.87,2000.0,88.7107,88.7469,88.6926,88.6926,2000.0
2015-05-07 11:45:00,97.88,97.91,97.87,97.89,1900.0,88.7016,88.7288,88.6926,88.7107,1900.0
2015-05-07 11:50:00,97.9,97.9,97.75,97.76,8200.0,88.7197,88.7197,88.5838,88.5929,8200.0
2015-05-07 11:55:00,97.75,97.77,97.68,97.76,5000.0,88.5838,88.6019,88.5204,88.5929,5000.0
2015-05-07 12:00:00,97.76,97.78,97.74,97.78,3900.0,88.5929,88.611,88.5748,88.611,3900.0
2015-05-07 12:05:00,97.79,97.82,97.75,97.79,9000.0,88.6201,88.6472,88.5838,88.6201,9000.0
2015-05-07 12:10:00,97.79,97.82,97.74,97.8,3800.0,88.6201,88.6472,88.5748,88.6291,3800.0
2015-05-07 12:15:00,97.79,97.91,97.75,97.88,5900.0,88.6201,88.7288,88.5838,88.7016,5900.0
2015-05-07 12:20:00,97.89,97.91,97.86,97.91,2000.0,88.7107,88.7288,88.6835,88.7288,2000.0
2015-05-07 12:25:00,97.89,97.91,97.82,97.85,5700.0,88.7107,88.7288,88.6472,88.6744,5700.0
2015-05-07 12:30:00,97.85,97.89,97.82,97.88,6000.0,88.6744,88.7107,88.6472,88.7016,6000.0
2015-05-07 12:35:00,97.91,97.94,97.87,97.88,3500.0,88.7288,88.756,88.6926,88.7016,3500.0
2015-05-07 12:40:00,97.89,97.91,97.84,97.86,3300.0,88.7107,88.7288,88.6654,88.6835,3300.0
2015-05-07 12:45:00,97.84,97.85,97.78,97.78,1800.0,88.6654,88.6744,88.611,88.611,1800.0
2015-05-07 12:50:00,97.81,97.86,97.8,97.86,4000.0,88.6382,88.6835,88.6291,88.6835,4000.0
2015-05-07 12:55:00,97.88,97.88,97.81,97.82,1700.0,88.7016,88.7016,88.6382,88.6472,1700.0
2015-05-07 13:00:00,97.8,97.83,97.76,97.78,5800.0,88.6291,88.6563,88.5929,88.611,5800.0
2015-05-07 13:05:00,97.79,97.86,97.79,97.82,3700.0,88.6201,88.6835,88.6201,88.6472,3700.0
2015-05-07 13:10:00,97.82,97.82,97.74,97.74,2600.0,88.6472,88.6472,88.5748,88.5748,2600.0
2015-05-07 13:15:00,97.72,97.78,97.71,97.76,3000.0,88.5566,88.611,88.5476,88.5929,3000.0
2015-05-07 13:20:00,97.72,97.77,97.72,97.77,7700.0,88.5566,88.6019,88.5566,88.6019,7700.0
2015-05-07 13:25:00,97.77,97.79,97.75,97.78,2100.0,88.6019,88.6201,88.5838,88.611,2100.0
2015-05-07 13:30:00,97.77,97.85,97.75,97.83,5800.0,88.6019,88.6744,88.5838,88.6563,5800.0
2015-05-07 13:35:00,97.83,97.87,97.82,97.86,1800.0,88.6563,88.6926,88.6472,88.6835,1800.0
2015-05-07 13:40:00,97.86,97.88,97.85,97.86,3700.0,88.6835,88.7016,88.6744,88.6835,3700.0
2015-05-07 13:45:00,97.85,97.9,97.83,97.9,4600.0,88.6744,88.7197,88.6563,88.7197,4600.0
2015-05-07 13:50:00,97.92,98.0,97.89,98.0,27000.0,88.7379,88.8104,88.7107,88.8104,27000.0
2015-05-07 13:55:00,98.0,98.02,97.91,97.91,3600.0,88.8104,88.8285,88.7288,88.7288,3600.0
2015-05-07 14:00:00,97.91,97.95,97.87,97.87,4600.0,88.7288,88.7651,88.6926,88.6926,4600.0
2015-05-07 14:05:00,97.87,97.87,97.83,97.84,3400.0,88.6926,88.6926,88.6563,88.6654,3400.0
2015-05-07 14:10:00,97.86,97.86,97.78,97.78,3700.0,88.6835,88.6835,88.611,88.611,3700.0
2015-05-07 14:15:00,97.78,97.81,97.76,97.76,3700.0,88.611,88.6382,88.5929,88.5929,3700.0
2015-05-07 14:20:00,97.75,97.76,97.7,97.71,3600.0,88.5838,88.5929,88.5385,88.5476,3600.0
2015-05-07 14:25:00,97.73,97.75,97.69,97.7,4300.0,88.5657,88.5838,88.5294,88.5385,4300.0
2015-05-07 14:30:00,97.69,97.71,97.66,97.66,4000.0,88.5294,88.5476,88.5023,88.5023,4000.0
2015-05-07 14:35:00,97.68,97.72,97.64,97.72,5800.0,88.5204,88.5566,88.4841,88.5566,5800.0
2015-05-07 14:40:00,97.71,97.76,97.71,97.75,2900.0,88.5476,88.5929,88.5476,88.5838,2900.0
2015-05-07 14:45:00,97.73,97.73,97.66,97.68,4000.0,88.5657,88.5657,88.5023,88.5204,4000.0
2015-05-07 14:50:00,97.7,97.71,97.62,97.67,4200.0,88.5385,88.5476,88.466,88.5113,4200.0
2015-05-07 14:55:00,97.68,97.79,97.68,97.79,3800.0,88.5204,88.6201,88.5204,88.6201,3800.0
2015-05-07 15:00:00,97.79,97.8,97.74,97.8,4600.0,88.6201,88.6291,88.5748,88.6291,4600.0
2015-05-07 15:05:00,97.81,97.94,97.8,97.92,8600.0,88.6382,88.756,88.6291,88.7379,8600.0
2015-05-07 15:10:00,97.92,97.93,97.84,97.85,4400.0,88.7379,88.7469,88.6654,88.6744,4400.0
2015-05-07 15:15:00,97.85,97.87,97.83,97.87,9200.0,88.6744,88.6926,88.6563,88.6926,9200.0
2015-05-07 15:20:00,97.87,97.87,97.78,97.81,7200.0,88.6926,88.6926,88.611,88.6382,7200.0
2015-05-07 15:25:00,97.81,97.84,97.79,97.84,7600.0,88.6382,88.6654,88.6201,88.6654,7600.0
2015-05-07 15:30:00,97.84,97.85,97.78,97.82,11300.0,88.6654,88.6744,88.611,88.6472,11300.0
2015-05-07 15:35:00,97.84,97.84,97.76,97.76,7900.0,88.6654,88.6654,88.5929,88.5929,7900.0
2015-05-07 15:40:00,97.78,97.84,97.74,97.78,15000.0,88.611,88.6654,88.5748,88.611,15000.0
2015-05-07 15:45:00,97.79,97.86,97.75,97.85,14500.0,88.6201,88.6835,88.5838,88.6744,14500.0
2015-05-07 15:50:00,97.86,97.9,97.84,97.9,14500.0,88.6835,88.7197,88.6654,88.7197,14500.0
2015-05-07 15:55:00,97.91,98.03,97.87,97.93,48500.0,88.7288,88.8376,88.6926,88.7469,48500.0
2015-05-08 09:30:00,98.57,98.9,98.14,98.75,9500.0,89.3269,89.626,88.9372,89.49,9500.0
2015-05-08 09:35:00,98.71,98.99,98.69,98.88,2600.0,89.4538,89.7075,89.4357,89.6079,2600.0
2015-05-08 09:40:00,98.9,99.24,98.89,99.24,3400.0,89.626,89.9341,89.6169,89.9341,3400.0
2015-05-08 09:45:00,99.29,99.54,99.29,99.32,4000.0,89.9794,90.206,89.9794,90.0066,4000.0
2015-05-08 09:50:00,99.26,99.37,99.23,99.33,3600.0,89.9522,90.0519,89.925,90.0157,3600.0
2015-05-08 09:55:00,99.33,99.38,99.25,99.38,1300.0,90.0157,90.061,89.9432,90.061,1300.0
2015-05-08 10:00:00,99.3,99.5,99.3,99.5,11000.0,89.9885,90.1697,89.9885,90.1697,11000.0
2015-05-08 10:05:00,99.47,99.57,99.47,99.57,9800.0,90.1425,90.2331,90.1425,90.2331,9800.0
2015-05-08 10:10:00,99.51,99.63,99.48,99.58,7100.0,90.1788,90.2875,90.1516,90.2422,7100.0
2015-05-08 10:15:00,99.61,99.61,99.54,99.54,1600.0,90.2694,90.2694,90.206,90.206,1600.0
2015-05-08 10:20:00,99.55,99.62,99.5,99.53,3100.0,90.215,90.2785,90.1697,90.1969,3100.0
2015-05-08 10:25:00,99.5,99.51,99.45,99.51,2400.0,90.1697,90.1788,90.1244,90.1788,2400.0
2015-05-08 10:30:00,99.5,99.5,99.41,99.42,2100.0,90.1697,90.1697,90.0882,90.0972,2100.0
2015-05-08 10:35:00,99.45,99.47,99.39,99.47,2100.0,90.1244,90.1425,90.07,90.1425,2100.0
2015-05-08 10:40:00,99.49,99.61,99.49,99.61,1500.0,90.1607,90.2694,90.1607,90.2694,1500.0
2015-05-08 10:45:00,99.58,99.65,99.54,99.65,3500.0,90.2422,90.3056,90.206,90.3056,3500.0
2015-05-08 10:50:00,99.68,99.68,99.58,99.61,3800.0,90.3328,90.3328,90.2422,90.2694,3800.0
2015-05-08 10:55:00,99.59,99.62,99.5,99.52,3800.0,90.2513,90.2785,90.1697,90.1878,3800.0
2015-05-08 11:00:00,99.52,99.54,99.5,99.52,2400.0,90.1878,90.206,90.1697,90.1878,2400.0
2015-05-08 11:05:00,99.52,99.52,99.43,99.44,4900.0,90.1878,90.1878,90.1063,90.1153,4900.0
2015-05-08 11:10:00,99.45,99.51,99.45,99.51,3400.0,90.1244,90.1788,90.1244,90.1788,3400.0
2015-05-08 11:15:00,99.5,99.62,99.48,99.61,10300.0,90.1697,90.2785,90.1516,90.2694,10300.0
2015-05-08 11:20:00,99.61,99.64,99.53,99.55,6800.0,90.2694,90.2966,90.1969,90.215,6800.0
2015-05-08 11:25:00,99.47,99.47,99.31,99.35,2000.0,90.1425,90.1425,89.9975,90.0338,2000.0
2015-05-08 11:30:00,99.35,99.41,99.31,99.36,4900.0,90.0338,90.0882,89.9975,90.0428,4900.0
2015-05-08 11:35:00,99.35,99.35,99.25,99.25,2000.0,90.0338,90.0338,89.9432,89.9432,2000.0
2015-05-08 11:40:00,99.21,99.21,99.14,99.19,1700.0,89.9069,89.9069,89.8435,89.8888,1700.0
2015-05-08 11:45:00,99.16,99.21,99.14,99.21,2700.0,89.8616,89.9069,89.8435,89.9069,2700.0
2015-05-08 11:50:00,99.21,99.3,99.21,99.28,1700.0,89.9069,89.9885,89.9069,89.9703,1700.0
2015-05-08 11:55:00,99.29,99.3,99.15,99.15,5500.0,89.9794,89.9885,89.8525,89.8525,5500.0
2015-05-08 12:00:00,99.15,99.16,99.07,99.07,2100.0,89.8525,89.8616,89.78,89.78,2100.0
2015-05-08 12:05:00,99.1,99.1,98.98,98.98,1100.0,89.8072,89.8072,89.6985,89.6985,1100.0
2015-05-08 12:10:00,99.0,99.0,98.91,98.91,2300.0,89.7166,89.7166,89.635,89.635,2300.0
2015-05-08 12:15:00,98.91,98.96,98.91,98.96,1700.0,89.635,89.6803,89.635,89.6803,1700.0
2015-05-08 12:20:00,99.02,99.02,98.97,99.02,1600.0,89.7347,89.7347,89.6894,89.7347,1600.0
2015-05-08 12:25:00,99.03,99.08,99.03,99.08,400.0,89.7438,89.7891,89.7438,89.7891,400.0
2015-05-08 12:30:00,99.05,99.08,99.02,99.08,2900.0,89.7619,89.7891,89.7347,89.7891,2900.0
2015-05-08 12:35:00,99.07,99.07,99.03,99.04,2200.0,89.78,89.78,89.7438,89.7528,2200.0
2015-05-08 12:40:00,99.04,99.04,99.0,99.0,600.0,89.7528,89.7528,89.7166,89.7166,600.0
2015-05-08 12:45:00,99.03,99.07,98.99,99.01,2000.0,89.7438,89.78,89.7075,89.7257,2000.0
2015-05-08 12:50:00,99.03,99.05,98.92,98.93,4200.0,89.7438,89.7619,89.6441,89.6532,4200.0
2015-05-08 12:55:00,98.96,99.03,98.92,98.99,6000.0,89.6803,89.7438,89.6441,89.7075,6000.0
2015-05-08 13:00:00,98.97,98.97,98.89,98.93,5400.0,89.6894,89.6894,89.6169,89.6532,5400.0
2015-05-08 13:05:00,98.95,98.99,98.95,98.98,2300.0,89.6713,89.7075,89.6713,89.6985,2300.0
2015-05-08 13:10:00,98.96,98.97,98.92,98.92,2200.0,89.6803,89.6894,89.6441,89.6441,2200.0
2015-05-08 13:15:00,98.91,98.97,98.87,98.96,2900.0,89.635,89.6894,89.5988,89.6803,2900.0
2015-05-08 13:20:00,98.95,98.96,98.93,98.96,1500.0,89.6713,89.6803,89.6532,89.6803,1500.0
2015-05-08 13:25:00,98.93,98.94,98.87,98.92,4000.0,89.6532,89.6622,89.5988,89.6441,4000.0
2015-05-08 13:30:00,98.9,98.92,98.85,98.86,2100.0,89.626,89.6441,89.5807,89.5897,2100.0
2015-05-08 13:35:00,98.83,98.89,98.8,98.8,2700.0,89.5625,89.6169,89.5354,89.5354,2700.0
2015-05-08 13:40:00,98.81,98.86,98.81,98.85,3600.0,89.5444,89.5897,89.5444,89.5807,3600.0
2015-05-08 13:45:00,98.87,98.88,98.84,98.84,4100.0,89.5988,89.6079,89.5716,89.5716,4100.0
2015-05-08 13:50:00,98.83,98.83,98.77,98.77,2000.0,89.5625,89.5625,89.5082,89.5082,2000.0
2015-05-08 13:55:00,98.74,98.74,98.68,98.74,3700.0,89.481,89.481,89.4266,89.481,3700.0
2015-05-08 14:00:00,98.78,98.84,98.78,98.84,1800.0,89.5172,89.5716,89.5172,89.5716,1800.0
2015-05-08 14:05:00,98.86,98.86,98.73,98.75,5800.0,89.5897,89.5897,89.4719,89.49,5800.0
2015-05-08 14:10:00,98.77,98.78,98.72,98.72,2600.0,89.5082,89.5172,89.4629,89.4629,2600.0
2015-05-08 14:15:00,98.74,98.77,98.72,98.75,3800.0,89.481,89.5082,89.4629,89.49,3800.0
2015-05-08 14:20:00,98.76,98.8,98.76,98.79,2300.0,89.4991,89.5354,89.4991,89.5263,2300.0
2015-05-08 14:25:00,98.77,98.77,98.71,98.71,2100.0,89.5082,89.5082,89.4538,89.4538,2100.0
2015-05-08 14:30:00,98.7,98.77,98.67,98.76,5700.0,89.4447,89.5082,89.4175,89.4991,5700.0
2015-05-08 14:35:00,98.75,98.82,98.74,98.82,3700.0,89.49,89.5535,89.481,89.5535,3700.0
2015-05-08 14:40:00,98.83,99.0,98.83,98.95,5100.0,89.5625,89.7166,89.5625,89.6713,5100.0
2015-05-08 14:45:00,98.94,99.02,98.94,98.99,2300.0,89.6622,89.7347,89.6622,89.7075,2300.0
2015-05-08 14:50:00,98.97,98.99,98.94,98.94,3100.0,89.6894,89.7075,89.6622,89.6622,3100.0
2015-05-08 14:55:00,98.91,98.91,98.85,98.89,4700.0,89.635,89.635,89.5807,89.6169,4700.0
2015-05-08 15:00:00,98.88,98.89,98.83,98.83,2700.0,89.6079,89.6169,89.5625,89.5625,2700.0
2015-05-08 15:05:00,98.82,98.92,98.82,98.88,4500.0,89.5535,89.6441,89.5535,89.6079,4500.0
2015-05-08 15:10:00,98.89,98.91,98.87,98.89,4400.0,89.6169,89.635,89.5988,89.6169,4400.0
2015-05-08 15:15:00,98.89,98.89,98.81,98.81,3100.0,89.6169,89.6169,89.5444,89.5444,3100.0
2015-05-08 15:20:00,98.82,98.86,98.75,98.75,7300.0,89.5535,89.5897,89.49,89.49,7300.0
2015-05-08 15:25:00,98.76,98.82,98.74,98.77,4800.0,89.4991,89.5535,89.481,89.5082,4800.0
2015-05-08 15:30:00,98.78,98.84,98.77,98.77,6400.0,89.5172,89.5716,89.5082,89.5082,6400.0
2015-05-08 15:35:00,98.79,98.82,98.77,98.79,3500.0,89.5263,89.5535,89.5082,89.5263,3500.0
2015-05-08 15:40:00,98.8,98.86,98.78,98.86,6000.0,89.5354,89.5897,89.5172,89.5897,6000.0
2015-05-08 15:45:00,98.87,98.91,98.86,98.86,8100.0,89.5988,89.635,89.5897,89.5897,8100.0
2015-05-08 15:50:00,98.85,98.92,98.85,98.91,6300.0,89.5807,89.6441,89.5807,89.635,6300.0
2015-05-08 15:55:00,98.92,98.94,98.88,98.88,22200.0,89.6441,89.6622,89.6079,89.6079,22200.0
2015-05-11 09:30:00,98.7,99.02,98.7,99.02,5200.0,89.4447,89.7347,89.4447,89.7347,5200.0
2015-05-11 09:35:00,98.98,99.14,98.98,99.13,3700.0,89.6985,89.8435,89.6985,89.8344,3700.0
2015-05-11 09:40:00,99.14,99.17,99.07,99.13,8000.0,89.8435,89.8707,89.78,89.8344,8000.0
2015-05-11 09:45:00,99.16,99.34,99.13,99.3,7700.0,89.8616,90.0247,89.8344,89.9885,7700.0
2015-05-11 09:50:00,99.29,99.35,99.26,99.26,3300.0,89.9794,90.0338,89.9522,89.9522,3300.0
2015-05-11 09:55:00,99.26,99.33,99.17,99.28,5500.0,89.9522,90.0157,89.8707,89.9703,5500.0
2015-05-11 10:00:00,99.3,99.58,99.3,99.58,2900.0,89.9885,90.2422,89.9885,90.2422,2900.0
2015-05-11 10:05:00,99.58,99.6,99.4,99.43,7100.0,90.2422,90.2603,90.0791,90.1063,7100.0
2015-05-11 10:10:00,99.42,99.48,99.42,99.46,4300.0,90.0972,90.1516,90.0972,90.1335,4300.0
2015-05-11 10:15:00,99.43,99.51,99.37,99.39,3900.0,90.1063,90.1788,90.0519,90.07,3900.0
2015-05-11 10:20:00,99.37,99.44,99.34,99.34,5200.0,90.0519,90.1153,90.0247,90.0247,5200.0
2015-05-11 10:25:00,99.33,99.48,99.33,99.34,5500.0,90.0157,90.1516,90.0157,90.0247,5500.0
2015-05-11 10:30:00,99.33,99.33,99.21,99.29,3200.0,90.0157,90.0157,89.9069,89.9794,3200.0
2015-05-11 10:35:00,99.3,99.38,99.3,99.32,3700.0,89.9885,90.061,89.9885,90.0066,3700.0
2015-05-11 10:40:00,99.35,99.47,99.35,99.44,3400.0,90.0338,90.1425,90.0338,90.1153,3400.0
2015-05-11 10:45:00,99.47,99.58,99.47,99.58,2200.0,90.1425,90.2422,90.1425,90.2422,2200.0
2015-05-11 10:50:00,99.59,99.71,99.56,99.67,5300.0,90.2513,90.36,90.2241,90.3238,5300.0
2015-05-11 10:55:00,99.67,99.72,99.59,99.59,7500.0,90.3238,90.3691,90.2513,90.2513,7500.0
2015-05-11 11:00:00,99.6,99.6,99.47,99.57,8500.0,90.2603,90.2603,90.1425,90.2331,8500.0
2015-05-11 11:05:00,99.53,99.6,99.53,99.6,1500.0,90.1969,90.2603,90.1969,90.2603,1500.0
2015-05-11 11:10:00,99.62,99.7,99.62,99.67,2400.0,90.2785,90.351,90.2785,90.3238,2400.0
2015-05-11 11:15:00,99.66,99.66,99.55,99.59,3100.0,90.3147,90.3147,90.215,90.2513,3100.0
2015-05-11 11:20:00,99.61,99.65,99.59,99.63,2300.0,90.2694,90.3056,90.2513,90.2875,2300.0
2015-05-11 11:25:00,99.64,99.65,99.54,99.54,2600.0,90.2966,90.3056,90.206,90.206,2600.0
2015-05-11 11:30:00,99.54,99.6,99.47,99.48,3600.0,90.206,90.2603,90.1425,90.1516,3600.0
2015-05-11 11:35:00,99.49,99.59,99.46,99.59,2600.0,90.1607,90.2513,90.1335,90.2513,2600.0
2015-05-11 11:40:00,99.59,99.61,99.52,99.52,3800.0,90.2513,90.2694,90.1878,90.1878,3800.0
2015-05-11 11:45:00,99.52,99.55,99.51,99.53,1600.0,90.1878,90.215,90.1788,90.1969,1600.0
2015-05-11 11:50:00,99.53,99.62,99.52,99.58,1900.0,90.1969,90.2785,90.1878,90.2422,1900.0
2015-05-11 11:55:00,99.59,99.69,99.57,99.69,8100.0,90.2513,90.3419,90.2331,90.3419,8100.0
2015-05-11 12:00:00,99.7,99.7,99.56,99.59,3600.0,90.351,90.351,90.2241,90.2513,3600.0
2015-05-11 12:05:00,99.61,99.63,99.51,99.55,3000.0,90.2694,90.2875,90.1788,90.215,3000.0
2015-05-11 12:10:00,99.53,99.55,99.49,99.53,3200.0,90.1969,90.215,90.1607,90.1969,3200.0
2015-05-11 12:15:00,99.52,99.52,99.39,99.48,5100.0,90.1878,90.1878,90.07,90.1516,5100.0
2015-05-11 12:20:00,99.47,99.47,99.39,99.39,1500.0,90.1425,90.1425,90.07,90.07,1500.0
2015-05-11 12:25:00,99.41,99.51,99.41,99.51,2400.0,90.0882,90.1788,90.0882,90.1788,2400.0
2015-05-11 12:30:00,99.51,99.52,99.42,99.44,3100.0,90.1788,90.1878,90.0972,90.1153,3100.0
2015-05-11 12:35:00,99.46,99.6,99.46,99.55,3500.0,90.1335,90.2603,90.1335,90.215,3500.0
2015-05-11 12:40:00,99.56,99.66,99.55,99.62,6300.0,90.2241,90.3147,90.215,90.2785,6300.0
2015-05-11 12:45:00,99.62,99.68,99.62,99.65,2700.0,90.2785,90.3328,90.2785,90.3056,2700.0
2015-05-11 12:50:00,99.66,99.73,99.66,99.66,2700.0,90.3147,90.3781,90.3147,90.3147,2700.0
2015-05-11 12:55:00,99.67,99.74,99.67,99.74,2800.0,90.3238,90.3872,90.3238,90.3872,2800.0
2015-05-11 13:00:00,99.72,99.73,99.69,99.7,2900.0,90.3691,90.3781,90.3419,90.351,2900.0
2015-05-11 13:05:00,99.69,99.69,99.63,99.67,2300.0,90.3419,90.3419,90.2875,90.3238,2300.0
2015-05-11 13:10:00,99.65,99.76,99.65,99.74,5100.0,90.3056,90.4053,90.3056,90.3872,5100.0
2015-05-11 13:15:00,99.73,99.78,99.73,99.74,1600.0,90.3781,90.4235,90.3781,90.3872,1600.0
2015-05-11 13:20:00,99.72,99.72,99.69,99.69,2200.0,90.3691,90.3691,90.3419,90.3419,2200.0
2015-05-11 13:25:00,99.68,99.82,99.68,99.82,5700.0,90.3328,90.4597,90.3328,90.4597,5700.0
2015-05-11 13:30:00,99.82,99.85,99.8,99.81,5000.0,90.4597,90.4869,90.4416,90.4506,5000.0
2015-05-11 13:35:00,99.8,99.88,99.8,99.83,5900.0,90.4416,90.5141,90.4416,90.4688,5900.0
2015-05-11 13:40:00,99.82,99.94,99.81,99.9,9400.0,90.4597,90.5685,90.4506,90.5322,9400.0
2015-05-11 13:45:00,99.9,99.9,99.79,99.81,3400.0,90.5322,90.5322,90.4325,90.4506,3400.0
2015-05-11 13:50:00,99.82,99.84,99.8,99.81,1200.0,90.4597,90.4778,90.4416,90.4506,1200.0
2015-05-11 13:55:00,99.8,99.82,99.65,99.66,4700.0,90.4416,90.4597,90.3056,90.3147,4700.0
2015-05-11 14:00:00,99.67,99.81,99.67,99.8,5000.0,90.3238,90.4506,90.3238,90.4416,5000.0
2015-05-11 14:05:00,99.79,99.8,99.74,99.78,6400.0,90.4325,90.4416,90.3872,90.4235,6400.0
2015-05-11 14:10:00,99.76,99.82,99.67,99.77,10700.0,90.4053,90.4597,90.3238,90.4144,10700.0
2015-05-11 14:15:00,99.78,99.82,99.78,99.8,8400.0,90.4235,90.4597,90.4235,90.4416,8400.0
2015-05-11 14:20:00,99.82,99.87,99.8,99.81,10700.0,90.4597,90.505,90.4416,90.4506,10700.0
2015-05-11 14:25:00,99.81,99.92,99.76,99.88,29700.0,90.4506,90.5503,90.4053,90.5141,29700.0
2015-05-11 14:30:00,99.88,99.88,99.8,99.82,4400.0,90.5141,90.5141,90.4416,90.4597,4400.0
2015-05-11 14:35:00,99.82,99.89,99.8,99.82,14400.0,90.4597,90.5231,90.4416,90.4597,14400.0
2015-05-11 14:40:00,99.82,99.85,99.78,99.78,12800.0,90.4597,90.4869,90.4235,90.4235,12800.0
2015-05-11 14:45:00,99.77,99.82,99.76,99.82,8000.0,90.4144,90.4597,90.4053,90.4597,8000.0
2015-05-11 14:50:00,99.83,99.83,99.64,99.65,4000.0,90.4688,90.4688,90.2966,90.3056,4000.0
2015-05-11 14:55:00,99.63,99.7,99.63,99.7,4300.0,90.2875,90.351,90.2875,90.351,4300.0
2015-05-11 15:00:00,99.71,99.71,99.58,99.62,6400.0,90.36,90.36,90.2422,90.2785,6400.0
2015-05-11 15:05:00,99.62,99.63,99.57,99.63,8900.0,90.2785,90.2875,90.2331,90.2875,8900.0
2015-05-11 15:10:00,99.64,99.72,99.63,99.7,9600.0,90.2966,90.3691,90.2875,90.351,9600.0
2015-05-11 15:15:00,99.7,99.71,99.66,99.69,10200.0,90.351,90.36,90.3147,90.3419,10200.0
2015-05-11 15:20:00,99.68,99.75,99.68,99.73,8600.0,90.3328,90.3963,90.3328,90.3781,8600.0
2015-05-11 15:25:00,99.74,99.77,99.71,99.71,12100.0,90.3872,90.4144,90.36,90.36,12100.0
2015-05-11 15:30:00,99.7,99.71,99.54,99.54,11100.0,90.351,90.36,90.206,90.206,11100.0
2015-05-11 15:35:00,99.54,99.56,99.44,99.44,8800.0,90.206,90.2241,90.1153,90.1153,8800.0
2015-05-11 15:40:00,99.44,99.56,99.41,99.52,17200.0,90.1153,90.2241,90.0882,90.1878,17200.0
2015-05-11 15:45:00,99.51,99.52,99.43,99.47,22900.0,90.1788,90.1878,90.1063,90.1425,22900.0
2015-05-11 15:50:00,99.47,99.48,99.37,99.42,18500.0,90.1425,90.1516,90.0519,90.0972,18500.0
2015-05-11 15:55:00,99.41,99.44,99.38,99.39,20700.0,90.0882,90.1153,90.061,90.07,20700.0
2015-05-12 09:30:00,99.0,99.0,98.65,98.74,6500.0,89.7166,89.7166,89.3994,89.481,6500.0
2015-05-12 09:35:00,98.75,99.06,98.75,98.84,3400.0,89.49,89.771,89.49,89.5716,3400.0
2015-05-12 09:40:00,98.87,99.01,98.75,98.78,10700.0,89.5988,89.7257,89.49,89.5172,10700.0
2015-05-12 09:45:00,98.68,98.84,98.64,98.79,1500.0,89.4266,89.5716,89.3904,89.5263,1500.0
2015-05-12 09:50:00,98.87,98.92,98.76,98.81,4900.0,89.5988,89.6441,89.4991,89.5444,4900.0
2015-05-12 09:55:00,98.87,99.02,98.82,98.85,17000.0,89.5988,89.7347,89.5535,89.5807,17000.0
2015-05-12 10:00:00,98.92,98.92,98.77,98.85,16700.0,89.6441,89.6441,89.5082,89.5807,16700.0
2015-05-12 10:05:00,98.87,98.98,98.77,98.96,8300.0,89.5988,89.6985,89.5082,89.6803,8300.0
2015-05-12 10:10:00,98.93,98.96,98.81,98.85,5800.0,89.6532,89.6803,89.5444,89.5807,5800.0
2015-05-12 10:15:00,98.84,98.9,98.7,98.7,4600.0,89.5716,89.626,89.4447,89.4447,4600.0
2015-05-12 10:20:00,98.69,98.69,98.38,98.44,6800.0,89.4357,89.4357,89.1547,89.2091,6800.0
2015-05-12 10:25:00,98.45,98.51,98.38,98.4,4200.0,89.2182,89.2725,89.1547,89.1729,4200.0
2015-05-12 10:30:00,98.43,98.62,98.39,98.6,6500.0,89.2,89.3722,89.1638,89.3541,6500.0
2015-05-12 10:35:00,98.6,98.74,98.53,98.74,5200.0,89.3541,89.481,89.2907,89.481,5200.0
2015-05-12 10:40:00,98.77,98.81,98.75,98.75,5100.0,89.5082,89.5444,89.49,89.49,5100.0
2015-05-12 10:45:00,98.84,98.84,98.75,98.77,10500.0,89.5716,89.5716,89.49,89.5082,10500.0
2015-05-12 10:50:00,98.75,98.75,98.66,98.66,4900.0,89.49,89.49,89.4085,89.4085,4900.0
2015-05-12 10:55:00,98.67,98.72,98.59,98.65,2500.0,89.4175,89.4629,89.345,89.3994,2500.0
2015-05-12 11:00:00,98.63,98.8,98.62,98.8,3100.0,89.3813,89.5354,89.3722,89.5354,3100.0
2015-05-12 11:05:00,98.8,98.81,98.74,98.75,3500.0,89.5354,89.5444,89.481,89.49,3500.0
2015-05-12 11:10:00,98.76,98.76,98.67,98.72,5300.0,89.4991,89.4991,89.4175,89.4629,5300.0
2015-05-12 11:15:00,98.75,98.75,98.63,98.65,3000.0,89.49,89.49,89.3813,89.3994,3000.0
2015-05-12 11:20:00,98.67,98.81,98.67,98.72,4200.0,89.4175,89.5444,89.4175,89.4629,4200.0
2015-05-12 11:25:00,98.76,98.77,98.69,98.72,2800.0,89.4991,89.5082,89.4357,89.4629,2800.0
2015-05-12 11:30:00,98.73,98.81,98.69,98.81,2500.0,89.4719,89.5444,89.4357,89.5444,2500.0
2015-05-12 11:35:00,98.82,98.82,98.73,98.75,1300.0,89.5535,89.5535,89.4719,89.49,1300.0
2015-05-12 11:40:00,98.69,98.78,98.68,98.78,1700.0,89.4357,89.5172,89.4266,89.5172,1700.0
2015-05-12 11:45:00,98.8,98.83,98.77,98.78,3000.0,89.5354,89.5625,89.5082,89.5172,3000.0
2015-05-12 11:50:00,98.78,98.78,98.65,98.71,2300.0,89.5172,89.5172,89.3994,89.4538,2300.0
2015-05-12 11:55:00,98.75,98.77,98.65,98.7,6000.0,89.49,89.5082,89.3994,89.4447,6000.0
2015-05-12 12:00:00,98.7,98.7,98.58,98.59,3000.0,89.4447,89.4447,89.336,89.345,3000.0
2015-05-12 12:05:00,98.6,98.62,98.51,98.51,1900.0,89.3541,89.3722,89.2725,89.2725,1900.0
2015-05-12 12:10:00,98.48,98.6,98.48,98.58,1800.0,89.2454,89.3541,89.2454,89.336,1800.0
2015-05-12 12:15:00,98.58,98.58,98.45,98.52,2400.0,89.336,89.336,89.2182,89.2816,2400.0
2015-05-12 12:20:00,98.51,98.53,98.47,98.51,3100.0,89.2725,89.2907,89.2363,89.2725,3100.0
2015-05-12 12:25:00,98.51,98.56,98.45,98.56,4100.0,89.2725,89.3179,89.2182,89.3179,4100.0
2015-05-12 12:30:00,98.55,98.57,98.54,98.57,1400.0,89.3088,89.3269,89.2997,89.3269,1400.0
2015-05-12 12:35:00,98.6,98.77,98.59,98.77,1800.0,89.3541,89.5082,89.345,89.5082,1800.0
2015-05-12 12:40:00,98.79,98.81,98.77,98.8,700.0,89.5263,89.5444,89.5082,89.5354,700.0
2015-05-12 12:45:00,98.8,98.82,98.77,98.78,2400.0,89.5354,89.5535,89.5082,89.5172,2400.0
2015-05-12 12:50:00,98.78,98.85,98.76,98.79,10800.0,89.5172,89.5807,89.4991,89.5263,10800.0
2015-05-12 12:55:00,98.79,98.79,98.75,98.76,1400.0,89.5263,89.5263,89.49,89.4991,1400.0
2015-05-12 13:00:00,98.77,98.8,98.77,98.78,3000.0,89.5082,89.5354,89.5082,89.5172,3000.0
2015-05-12 13:05:00,98.77,98.81,98.73,98.8,4200.0,89.5082,89.5444,89.4719,89.5354,4200.0
2015-05-12 13:10:00,98.85,98.87,98.77,98.8,10500.0,89.5807,89.5988,89.5082,89.5354,10500.0
2015-05-12 13:15:00,98.8,98.82,98.74,98.75,5600.0,89.5354,89.5535,89.481,89.49,5600.0
2015-05-12 13:20:00,98.76,98.77,98.71,98.75,5100.0,89.4991,89.5082,89.4538,89.49,5100.0
2015-05-12 13:25:00,98.74,98.77,98.71,98.71,4700.0,89.481,89.5082,89.4538,89.4538,4700.0
2015-05-12 13:30:00,98.72,98.73,98.61,98.65,11400.0,89.4629,89.4719,89.3632,89.3994,11400.0
2015-05-12 13:35:00,98.63,98.65,98.57,98.61,4000.0,89.3813,89.3994,89.3269,89.3632,4000.0
2015-05-12 13:40:00,98.6,98.61,98.53,98.54,2100.0,89.3541,89.3632,89.2907,89.2997,2100.0
2015-05-12 13:45:00,98.54,98.56,98.5,98.56,3200.0,89.2997,89.3179,89.2635,89.3179,3200.0
2015-05-12 13:50:00,98.56,98.57,98.47,98.48,5000.0,89.3179,89.3269,89.2363,89.2454,5000.0
2015-05-12 13:55:00,98.49,98.54,98.47,98.52,2300.0,89.2544,89.2997,89.2363,89.2816,2300.0
2015-05-12 14:00:00,98.52,98.56,98.51,98.55,3200.0,89.2816,89.3179,89.2725,89.3088,3200.0
2015-05-12 14:05:00,98.58,98.71,98.58,98.71,2700.0,89.336,89.4538,89.336,89.4538,2700.0
2015-05-12 14:10:00,98.7,98.77,98.7,98.75,5400.0,89.4447,89.5082,89.4447,89.49,5400.0
2015-05-12 14:15:00,98.75,98.79,98.72,98.77,4700.0,89.49,89.5263,89.4629,89.5082,4700.0
2015-05-12 14:20:00,98.78,98.79,98.71,98.76,9500.0,89.5172,89.5263,89.4538,89.4991,9500.0
2015-05-12 14:25:00,98.75,98.76,98.7,98.73,7300.0,89.49,89.4991,89.4447,89.4719,7300.0
2015-05-12 14:30:00,98.76,98.78,98.65,98.66,24600.0,89.4991,89.5172,89.3994,89.4085,24600.0
2015-05-12 14:35:00,98.66,98.72,98.65,98.67,10800.0,89.4085,89.4629,89.3994,89.4175,10800.0
2015-05-12 14:40:00,98.68,98.69,98.6,98.63,8100.0,89.4266,89.4357,89.3541,89.3813,8100.0
2015-05-12 14:45:00,98.62,98.66,98.6,98.64,6900.0,89.3722,89.4085,89.3541,89.3904,6900.0
2015-05-12 14:50:00,98.65,98.68,98.55,98.55,11900.0,89.3994,89.4266,89.3088,89.3088,11900.0
2015-05-12 14:55:00,98.56,98.58,98.52,98.54,5500.0,89.3179,89.336,89.2816,89.2997,5500.0
2015-05-12 15:00:00,98.56,98.6,98.54,98.55,6500.0,89.3179,89.3541,89.2997,89.3088,6500.0
2015-05-12 15:05:00,98.57,98.59,98.53,98.57,7600.0,89.3269,89.345,89.2907,89.3269,7600.0
2015-05-12 15:10:00,98.56,98.59,98.5,98.51,14800.0,89.3179,89.345,89.2635,89.2725,14800.0
2015-05-12 15:15:00,98.51,98.55,98.47,98.47,10600.0,89.2725,89.3088,89.2363,89.2363,10600.0
2015-05-12 15:20:00,98.49,98.65,98.48,98.65,6400.0,89.2544,89.3994,89.2454,89.3994,6400.0
2015-05-12 15:25:00,98.65,98.73,98.56,98.6,14000.0,89.3994,89.4719,89.3179,89.3541,14000.0
2015-05-12 15:30:00,98.57,98.59,98.5,98.5,9300.0,89.3269,89.345,89.2635,89.2635,9300.0
2015-05-12 15:35:00,98.49,98.56,98.47,98.55,11100.0,89.2544,89.3179,89.2363,89.3088,11100.0
2015-05-12 15:40:00,98.54,98.54,98.43,98.47,15600.0,89.2997,89.2997,89.2,89.2363,15600.0
2015-05-12 15:45:00,98.47,98.53,98.46,98.51,11900.0,89.2363,89.2907,89.2272,89.2725,11900.0
2015-05-12 15:50:00,98.52,98.53,98.47,98.51,12200.0,89.2816,89.2907,89.2363,89.2725,12200.0
2015-05-12 15:55:00,98.51,98.51,98.37,98.39,20100.0,89.2725,89.2725,89.1457,89.1638,20100.0
2015-05-13 09:30:00,98.33,98.72,98.33,98.72,9300.0,89.1094,89.4629,89.1094,89.4629,9300.0
2015-05-13 09:35:00,98.57,98.6,98.3,98.3,5000.0,89.3269,89.3541,89.0822,89.0822,5000.0
2015-05-13 09:40:00,98.44,98.51,98.35,98.41,7400.0,89.2091,89.2725,89.1276,89.1819,7400.0
2015-05-13 09:45:00,98.41,98.42,98.27,98.36,6400.0,89.1819,89.191,89.0551,89.1366,6400.0
2015-05-13 09:50:00,98.39,98.42,98.02,98.06,15000.0,89.1638,89.191,88.8285,88.8647,15000.0
2015-05-13 09:55:00,98.05,98.13,97.93,97.94,6500.0,88.8557,88.9282,88.7469,88.756,6500.0
2015-05-13 10:00:00,98.0,98.01,97.84,97.93,13600.0,88.8104,88.8194,88.6654,88.7469,13600.0
2015-05-13 10:05:00,97.94,97.98,97.88,97.96,6800.0,88.756,88.7922,88.7016,88.7741,6800.0
2015-05-13 10:10:00,97.93,98.01,97.9,97.94,15100.0,88.7469,88.8194,88.7197,88.756,15100.0
2015-05-13 10:15:00,97.94,97.96,97.89,97.89,3600.0,88.756,88.7741,88.7107,88.7107,3600.0
2015-05-13 10:20:00,97.88,97.98,97.88,97.94,2900.0,88.7016,88.7922,88.7016,88.756,2900.0
2015-05-13 10:25:00,97.94,97.97,97.9,97.92,2800.0,88.756,88.7832,88.7197,88.7379,2800.0
2015-05-13 10:30:00,97.93,97.93,97.76,97.76,6300.0,88.7469,88.7469,88.5929,88.5929,6300.0
2015-05-13 10:35:00,97.77,97.77,97.68,97.68,2800.0,88.6019,88.6019,88.5204,88.5204,2800.0
2015-05-13 10:40:00,97.69,97.79,97.68,97.74,3200.0,88.5294,88.6201,88.5204,88.5748,3200.0
2015-05-13 10:45:00,97.72,97.77,97.64,97.75,5400.0,88.5566,88.6019,88.4841,88.5838,5400.0
2015-05-13 10:50:00,97.73,97.82,97.73,97.81,4300.0,88.5657,88.6472,88.5657,88.6382,4300.0
2015-05-13 10:55:00,97.81,97.81,97.65,97.66,3100.0,88.6382,88.6382,88.4932,88.5023,3100.0
2015-05-13 11:00:00,97.65,97.67,97.6,97.67,4500.0,88.4932,88.5113,88.4479,88.5113,4500.0
2015-05-13 11:05:00,97.68,97.76,97.66,97.72,3200.0,88.5204,88.5929,88.5023,88.5566,3200.0
2015-05-13 11:10:00,97.73,97.75,97.7,97.7,5700.0,88.5657,88.5838,88.5385,88.5385,5700.0
2015-05-13 11:15:00,97.73,97.77,97.7,97.73,9100.0,88.5657,88.6019,88.5385,88.5657,9100.0
2015-05-13 11:20:00,97.71,97.81,97.63,97.79,3500.0,88.5476,88.6382,88.4751,88.6201,3500.0
2015-05-13 11:25:00,97.81,97.81,97.74,97.75,2700.0,88.6382,88.6382,88.5748,88.5838,2700.0
2015-05-13 11:30:00,97.74,97.86,97.72,97.79,11900.0,88.5748,88.6835,88.5566,88.6201,11900.0
2015-05-13 11:35:00,97.77,97.79,97.75,97.78,4900.0,88.6019,88.6201,88.5838,88.611,4900.0
2015-05-13 11:40:00,97.81,97.97,97.81,97.97,1900.0,88.6382,88.7832,88.6382,88.7832,1900.0
2015-05-13 11:45:00,97.95,98.01,97.91,98.0,4200.0,88.7651,88.8194,88.7288,88.8104,4200.0
2015-05-13 11:50:00,97.96,97.97,97.9,97.93,3100.0,88.7741,88.7832,88.7197,88.7469,3100.0
2015-05-13 11:55:00,97.95,98.01,97.94,98.01,1600.0,88.7651,88.8194,88.756,88.8194,1600.0
2015-05-13 12:00:00,97.99,98.09,97.99,98.07,3400.0,88.8013,88.8919,88.8013,88.8738,3400.0
2015-05-13 12:05:00,98.08,98.13,98.07,98.07,4700.0,88.8829,88.9282,88.8738,88.8738,4700.0
2015-05-13 12:10:00,98.07,98.07,98.01,98.01,3300.0,88.8738,88.8738,88.8194,88.8194,3300.0
2015-05-13 12:15:00,98.0,98.04,98.0,98.0,3500.0,88.8104,88.8466,88.8104,88.8104,3500.0
2015-05-13 12:20:00,97.99,98.01,97.94,97.94,3000.0,88.8013,88.8194,88.756,88.756,3000.0
2015-05-13 12:25:00,97.95,98.05,97.92,98.03,3800.0,88.7651,88.8557,88.7379,88.8376,3800.0
2015-05-13 12:30:00,98.03,98.05,97.98,98.0,7600.0,88.8376,88.8557,88.7922,88.8104,7600.0
2015-05-13 12:35:00,98.01,98.08,97.99,98.08,5300.0,88.8194,88.8829,88.8013,88.8829,5300.0
2015-05-13 12:40:00,98.08,98.16,98.08,98.16,2200.0,88.8829,88.9554,88.8829,88.9554,2200.0
2015-05-13 12:45:00,98.19,98.2,98.13,98.17,10700.0,88.9826,88.9916,88.9282,88.9644,10700.0
2015-05-13 12:50:00,98.17,98.25,98.15,98.25,4400.0,88.9644,89.0369,88.9463,89.0369,4400.0
2015-05-13 12:55:00,98.24,98.3,98.21,98.26,6000.0,89.0279,89.0822,89.0007,89.046,6000.0
2015-05-13 13:00:00,98.26,98.38,98.23,98.38,5800.0,89.046,89.1547,89.0188,89.1547,5800.0
2015-05-13 13:05:00,98.38,98.39,98.33,98.35,6400.0,89.1547,89.1638,89.1094,89.1276,6400.0
2015-05-13 13:10:00,98.35,98.37,98.32,98.35,8100.0,89.1276,89.1457,89.1004,89.1276,8100.0
2015-05-13 13:15:00,98.35,98.42,98.35,98.37,4900.0,89.1276,89.191,89.1276,89.1457,4900.0
2015-05-13 13:20:00,98.37,98.37,98.22,98.26,6000.0,89.1457,89.1457,89.0097,89.046,6000.0
2015-05-13 13:25:00,98.28,98.36,98.26,98.36,1100.0,89.0641,89.1366,89.046,89.1366,1100.0
2015-05-13 13:30:00,98.36,98.4,98.3,98.32,8500.0,89.1366,89.1729,89.0822,89.1004,8500.0
2015-05-13 13:35:00,98.3,98.38,98.29,98.36,4100.0,89.0822,89.1547,89.0732,89.1366,4100.0
2015-05-13 13:40:00,98.37,98.49,98.37,98.44,6400.0,89.1457,89.2544,89.1457,89.2091,6400.0
2015-05-13 13:45:00,98.44,98.44,98.29,98.31,6200.0,89.2091,89.2091,89.0732,89.0913,6200.0
2015-05-13 13:50:00,98.31,98.35,98.27,98.28,6100.0,89.0913,89.1276,89.0551,89.0641,6100.0
2015-05-13 13:55:00,98.28,98.36,98.28,98.36,5400.0,89.0641,89.1366,89.0641,89.1366,5400.0
2015-05-13 14:00:00,98.37,98.38,98.25,98.26,6800.0,89.1457,89.1547,89.0369,89.046,6800.0
2015-05-13 14:05:00,98.26,98.28,98.17,98.19,5300.0,89.046,89.0641,88.9644,88.9826,5300.0
2015-05-13 14:10:00,98.18,98.27,98.16,98.24,5900.0,88.9735,89.0551,88.9554,89.0279,5900.0
2015-05-13 14:15:00,98.24,98.24,98.16,98.2,7400.0,89.0279,89.0279,88.9554,88.9916,7400.0
2015-05-13 14:20:00,98.22,98.27,98.18,98.18,5600.0,89.0097,89.0551,88.9735,88.9735,5600.0
2015-05-13 14:25:00,98.17,98.28,98.13,98.22,7200.0,88.9644,89.0641,88.9282,89.0097,7200.0
2015-05-13 14:30:00,98.21,98.3,98.21,98.27,5400.0,89.0007,89.0822,89.0007,89.0551,5400.0
2015-05-13 14:35:00,98.27,98.34,98.27,98.31,3000.0,89.0551,89.1185,89.0551,89.0913,3000.0
2015-05-13 14:40:00,98.29,98.34,98.29,98.34,6300.0,89.0732,89.1185,89.0732,89.1185,6300.0
2015-05-13 14:45:00,98.33,98.35,98.28,98.28,5400.0,89.1094,89.1276,89.0641,89.0641,5400.0
2015-05-13 14:50:00,98.28,98.28,98.17,98.18,5600.0,89.0641,89.0641,88.9644,88.9735,5600.0
2015-05-13 14:55:00,98.21,98.28,98.18,98.26,6300.0,89.0007,89.0641,88.9735,89.046,6300.0
2015-05-13 15:00:00,98.25,98.35,98.25,98.3,5500.0,89.0369,89.1276,89.0369,89.0822,5500.0
2015-05-13 15:05:00,98.31,98.43,98.31,98.34,6500.0,89.0913,89.2,89.0913,89.1185,6500.0
2015-05-13 15:10:00,98.34,98.34,98.22,98.22,5200.0,89.1185,89.1185,89.0097,89.0097,5200.0
2015-05-13 15:15:00,98.25,98.36,98.24,98.34,9700.0,89.0369,89.1366,89.0279,89.1185,9700.0
2015-05-13 15:20:00,98.31,98.35,98.23,98.34,8700.0,89.0913,89.1276,89.0188,89.1185,8700.0
2015-05-13 15:25:00,98.37,98.37,98.29,98.29,7100.0,89.1457,89.1457,89.0732,89.0732,7100.0
2015-05-13 15:30:00,98.3,98.31,98.2,98.25,9000.0,89.0822,89.0913,88.9916,89.0369,9000.0
2015-05-13 15:35:00,98.24,98.24,98.14,98.16,9400.0,89.0279,89.0279,88.9372,88.9554,9400.0
2015-05-13 15:40:00,98.16,98.28,98.16,98.25,8900.0,88.9554,89.0641,88.9554,89.0369,8900.0
2015-05-13 15:45:00,98.23,98.24,98.13,98.14,17300.0,89.0188,89.0279,88.9282,88.9372,17300.0
2015-05-13 15:50:00,98.13,98.16,98.07,98.12,12500.0,88.9282,88.9554,88.8738,88.9191,12500.0
2015-05-13 15:55:00,98.12,98.23,98.1,98.2,23200.0,88.9191,89.0188,88.901,88.9916,23200.0
2015-05-14 09:30:00,98.9,99.02,98.9,99.02,2600.0,89.626,89.7347,89.626,89.7347,2600.0
2015-05-14 09:35:00,98.85,99.01,98.85,98.86,1200.0,89.5807,89.7257,89.5807,89.5897,1200.0
2015-05-14 09:40:00,98.92,99.02,98.8,98.8,2400.0,89.6441,89.7347,89.5354,89.5354,2400.0
2015-05-14 09:45:00,98.78,98.78,98.77,98.77,300.0,89.5172,89.5172,89.5082,89.5082,300.0
2015-05-14 09:50:00,98.87,98.92,98.79,98.86,6500.0,89.5988,89.6441,89.5263,89.5897,6500.0
2015-05-14 09:55:00,98.85,98.9,98.79,98.9,1600.0,89.5807,89.626,89.5263,89.626,1600.0
2015-05-14 10:00:00,98.95,98.95,98.89,98.94,2300.0,89.6713,89.6713,89.6169,89.6622,2300.0
2015-05-14 10:05:00,98.95,99.0,98.93,98.94,2300.0,89.6713,89.7166,89.6532,89.6622,2300.0
2015-05-14 10:10:00,98.99,99.04,98.96,99.03,3100.0,89.7075,89.7528,89.6803,89.7438,3100.0
2015-05-14 10:15:00,99.01,99.01,98.95,98.95,2700.0,89.7257,89.7257,89.6713,89.6713,2700.0
2015-05-14 10:20:00,98.98,99.0,98.97,98.97,1000.0,89.6985,89.7166,89.6894,89.6894,1000.0
2015-05-14 10:25:00,99.0,99.05,98.97,99.05,3800.0,89.7166,89.7619,89.6894,89.7619,3800.0
2015-05-14 10:30:00,99.05,99.06,98.99,98.99,6800.0,89.7619,89.771,89.7075,89.7075,6800.0
2015-05-14 10:35:00,99.0,99.08,99.0,99.07,1200.0,89.7166,89.7891,89.7166,89.78,1200.0
2015-05-14 10:40:00,99.08,99.08,99.01,99.06,1000.0,89.7891,89.7891,89.7257,89.771,1000.0
2015-05-14 10:45:00,99.04,99.09,99.04,99.07,1900.0,89.7528,89.7982,89.7528,89.78,1900.0
2015-05-14 10:50:00,99.06,99.09,99.04,99.06,2600.0,89.771,89.7982,89.7528,89.771,2600.0
2015-05-14 10:55:00,99.1,99.1,99.07,99.09,800.0,89.8072,89.8072,89.78,89.7982,800.0
2015-05-14 11:00:00,99.07,99.14,99.07,99.14,600.0,89.78,89.8435,89.78,89.8435,600.0
2015-05-14 11:05:00,99.14,99.17,99.13,99.14,500.0,89.8435,89.8707,89.8344,89.8435,500.0
2015-05-14 11:10:00,99.15,99.17,99.12,99.17,4300.0,89.8525,89.8707,89.8253,89.8707,4300.0
2015-05-14 11:15:00,99.16,99.16,99.13,99.13,4100.0,89.8616,89.8616,89.8344,89.8344,4100.0
2015-05-14 11:20:00,99.16,99.21,99.14,99.18,5300.0,89.8616,89.9069,89.8435,89.8797,5300.0
2015-05-14 11:25:00,99.16,99.17,99.13,99.17,1300.0,89.8616,89.8707,89.8344,89.8707,1300.0
2015-05-14 11:30:00,99.14,99.16,99.11,99.11,2200.0,89.8435,89.8616,89.8163,89.8163,2200.0
2015-05-14 11:35:00,99.03,99.03,98.99,99.02,7300.0,89.7438,89.7438,89.7075,89.7347,7300.0
2015-05-14 11:40:00,99.02,99.1,99.01,99.1,6700.0,89.7347,89.8072,89.7257,89.8072,6700.0
2015-05-14 11:45:00,99.1,99.12,99.07,99.09,1500.0,89.8072,89.8253,89.78,89.7982,1500.0
2015-05-14 11:50:00,99.1,99.19,99.09,99.17,2000.0,89.8072,89.8888,89.7982,89.8707,2000.0
2015-05-14 11:55:00,99.19,99.2,99.14,99.15,2000.0,89.8888,89.8978,89.8435,89.8525,2000.0
2015-05-14 12:00:00,99.17,99.21,99.16,99.21,1500.0,89.8707,89.9069,89.8616,89.9069,1500.0
2015-05-14 12:05:00,99.23,99.23,99.17,99.2,1900.0,89.925,89.925,89.8707,89.8978,1900.0
2015-05-14 12:10:00,99.2,99.3,99.19,99.3,1700.0,89.8978,89.9885,89.8888,89.9885,1700.0
2015-05-14 12:15:00,99.28,99.39,99.28,99.39,1800.0,89.9703,90.07,89.9703,90.07,1800.0
2015-05-14 12:20:00,99.44,99.5,99.44,99.5,1100.0,90.1153,90.1697,90.1153,90.1697,1100.0
2015-05-14 12:25:00,99.48,99.48,99.47,99.48,2100.0,90.1516,90.1516,90.1425,90.1516,2100.0
2015-05-14 12:30:00,99.49,99.53,99.48,99.52,1700.0,90.1607,90.1969,90.1516,90.1878,1700.0
2015-05-14 12:35:00,99.52,99.52,99.4,99.4,1700.0,90.1878,90.1878,90.0791,90.0791,1700.0
2015-05-14 12:40:00,99.37,99.4,99.37,99.39,1200.0,90.0519,90.0791,90.0519,90.07,1200.0
2015-05-14 12:45:00,99.38,99.39,99.35,99.35,1400.0,90.061,90.07,90.0338,90.0338,1400.0
2015-05-14 12:50:00,99.37,99.38,99.3,99.33,6100.0,90.0519,90.061,89.9885,90.0157,6100.0
2015-05-14 12:55:00,99.34,99.39,99.34,99.36,1700.0,90.0247,90.07,90.0247,90.0428,1700.0
2015-05-14 13:00:00,99.37,99.38,99.31,99.32,10000.0,90.0519,90.061,89.9975,90.0066,10000.0
2015-05-14 13:05:00,99.32,99.32,99.26,99.28,7100.0,90.0066,90.0066,89.9522,89.9703,7100.0
2015-05-14 13:10:00,99.29,99.34,99.27,99.3,26600.0,89.9794,90.0247,89.9613,89.9885,26600.0
2015-05-14 13:15:00,99.3,99.34,99.28,99.29,2200.0,89.9885,90.0247,89.9703,89.9794,2200.0
2015-05-14 13:20:00,99.25,99.31,99.25,99.27,6200.0,89.9432,89.9975,89.9432,89.9613,6200.0
2015-05-14 13:25:00,99.25,99.34,99.25,99.27,7500.0,89.9432,90.0247,89.9432,89.9613,7500.0
2015-05-14 13:30:00,99.29,99.29,99.24,99.26,5400.0,89.9794,89.9794,89.9341,89.9522,5400.0
2015-05-14 13:35:00,99.26,99.29,99.25,99.27,10400.0,89.9522,89.9794,89.9432,89.9613,10400.0
2015-05-14 13:40:00,99.26,99.31,99.26,99.3,12200.0,89.9522,89.9975,89.9522,89.9885,12200.0
2015-05-14 13:45:00,99.28,99.29,99.23,99.23,12700.0,89.9703,89.9794,89.925,89.925,12700.0
2015-05-14 13:50:00,99.21,99.25,99.21,99.22,1900.0,89.9069,89.9432,89.9069,89.916,1900.0
2015-05-14 13:55:00,99.23,99.23,99.14,99.17,4000.0,89.925,89.925,89.8435,89.8707,4000.0
2015-05-14 14:00:00,99.18,99.28,99.18,99.22,4400.0,89.8797,89.9703,89.8797,89.916,4400.0
2015-05-14 14:05:00,99.22,99.26,99.2,99.26,3800.0,89.916,89.9522,89.8978,89.9522,3800.0
2015-05-14 14:10:00,99.26,99.37,99.26,99.37,2200.0,89.9522,90.0519,89.9522,90.0519,2200.0
2015-05-14 14:15:00,99.36,99.38,99.33,99.35,2300.0,90.0428,90.061,90.0157,90.0338,2300.0
2015-05-14 14:20:00,99.35,99.38,99.34,99.35,4400.0,90.0338,90.061,90.0247,90.0338,4400.0
2015-05-14 14:25:00,99.35,99.37,99.33,99.36,4000.0,90.0338,90.0519,90.0157,90.0428,4000.0
2015-05-14 14:30:00,99.35,99.38,99.34,99.38,4400.0,90.0338,90.061,90.0247,90.061,4400.0
2015-05-14 14:35:00,99.38,99.44,99.38,99.43,5300.0,90.061,90.1153,90.061,90.1063,5300.0
2015-05-14 14:40:00,99.45,99.51,99.42,99.51,5000.0,90.1244,90.1788,90.0972,90.1788,5000.0
2015-05-14 14:45:00,99.51,99.54,99.47,99.48,6000.0,90.1788,90.206,90.1425,90.1516,6000.0
2015-05-14 14:50:00,99.48,99.53,99.48,99.51,5600.0,90.1516,90.1969,90.1516,90.1788,5600.0
2015-05-14 14:55:00,99.53,99.65,99.53,99.63,9400.0,90.1969,90.3056,90.1969,90.2875,9400.0
2015-05-14 15:00:00,99.63,99.65,99.55,99.56,7600.0,90.2875,90.3056,90.215,90.2241,7600.0
2015-05-14 15:05:00,99.55,99.55,99.44,99.55,20700.0,90.215,90.215,90.1153,90.215,20700.0
2015-05-14 15:10:00,99.56,99.58,99.51,99.52,8500.0,90.2241,90.2422,90.1788,90.1878,8500.0
2015-05-14 15:15:00,99.52,99.53,99.49,99.5,7600.0,90.1878,90.1969,90.1607,90.1697,7600.0
2015-05-14 15:20:00,99.5,99.53,99.47,99.48,12800.0,90.1697,90.1969,90.1425,90.1516,12800.0
2015-05-14 15:25:00,99.49,99.51,99.48,99.51,6700.0,90.1607,90.1788,90.1516,90.1788,6700.0
2015-05-14 15:30:00,99.51,99.56,99.51,99.53,8800.0,90.1788,90.2241,90.1788,90.1969,8800.0
2015-05-14 15:35:00,99.52,99.55,99.5,99.54,11700.0,90.1878,90.215,90.1697,90.206,11700.0
2015-05-14 15:40:00,99.54,99.56,99.51,99.52,9600.0,90.206,90.2241,90.1788,90.1878,9600.0
2015-05-14 15:45:00,99.52,99.64,99.51,99.59,28800.0,90.1878,90.2966,90.1788,90.2513,28800.0
2015-05-14 15:50:00,99.59,99.7,99.57,99.7,15300.0,90.2513,90.351,90.2331,90.351,15300.0
2015-05-14 15:55:00,99.7,99.72,99.61,99.62,45700.0,90.351,90.3691,90.2694,90.2785,45700.0
2015-05-15 09:30:00,99.74,99.97,99.74,99.97,28100.0,90.3872,90.5956,90.3872,90.5956,28100.0
2015-05-15 09:35:00,99.98,100.19,99.97,100.15,3800.0,90.6047,90.795,90.5956,90.7588,3800.0
2015-05-15 09:40:00,100.07,100.07,99.88,99.88,1300.0,90.6863,90.6863,90.5141,90.5141,1300.0
2015-05-15 09:45:00,100.03,100.03,99.91,99.92,900.0,90.65,90.65,90.5413,90.5503,900.0
2015-05-15 09:50:00,100.02,100.11,99.95,99.95,2600.0,90.641,90.7225,90.5775,90.5775,2600.0
2015-05-15 09:55:00,99.94,99.96,99.69,99.73,10500.0,90.5685,90.5866,90.3419,90.3781,10500.0
2015-05-15 10:00:00,99.75,99.79,99.71,99.71,2800.0,90.3963,90.4325,90.36,90.36,2800.0
2015-05-15 10:05:00,99.72,99.75,99.69,99.75,1000.0,90.3691,90.3963,90.3419,90.3963,1000.0
2015-05-15 10:10:00,99.77,99.78,99.71,99.71,1700.0,90.4144,90.4235,90.36,90.36,1700.0
2015-05-15 10:15:00,99.74,99.79,99.63,99.63,2000.0,90.3872,90.4325,90.2875,90.2875,2000.0
2015-05-15 10:20:00,99.6,99.68,99.6,99.66,1800.0,90.2603,90.3328,90.2603,90.3147,1800.0
2015-05-15 10:25:00,99.7,99.71,99.67,99.68,800.0,90.351,90.36,90.3238,90.3328,800.0
2015-05-15 10:30:00,99.7,99.74,99.64,99.65,5200.0,90.351,90.3872,90.2966,90.3056,5200.0
2015-05-15 10:35:00,99.63,99.63,99.52,99.56,5000.0,90.2875,90.2875,90.1878,90.2241,5000.0
2015-05-15 10:40:00,99.59,99.61,99.56,99.56,3500.0,90.2513,90.2694,90.2241,90.2241,3500.0
2015-05-15 10:45:00,99.56,99.59,99.53,99.56,6300.0,90.2241,90.2513,90.1969,90.2241,6300.0
2015-05-15 10:50:00,99.55,99.57,99.53,99.55,3200.0,90.215,90.2331,90.1969,90.215,3200.0
2015-05-15 10:55:00,99.53,99.54,99.4,99.42,4500.0,90.1969,90.206,90.0791,90.0972,4500.0
2015-05-15 11:00:00,99.42,99.43,99.35,99.36,6200.0,90.0972,90.1063,90.0338,90.0428,6200.0
2015-05-15 11:05:00,99.37,99.37,99.33,99.34,2700.0,90.0519,90.0519,90.0157,90.0247,2700.0
2015-05-15 11:10:00,99.34,99.4,99.33,99.35,4700.0,90.0247,90.0791,90.0157,90.0338,4700.0
2015-05-15 11:15:00,99.34,99.34,99.2,99.2,4900.0,90.0247,90.0247,89.8978,89.8978,4900.0
2015-05-15 11:20:00,99.13,99.23,99.13,99.23,3000.0,89.8344,89.925,89.8344,89.925,3000.0
2015-05-15 11:25:00,99.24,99.28,99.24,99.27,3400.0,89.9341,89.9703,89.9341,89.9613,3400.0
2015-05-15 11:30:00,99.25,99.27,99.2,99.21,5000.0,89.9432,89.9613,89.8978,89.9069,5000.0
2015-05-15 11:35:00,99.21,99.27,99.21,99.23,2300.0,89.9069,89.9613,89.9069,89.925,2300.0
2015-05-15 11:40:00,99.19,99.24,99.18,99.24,3600.0,89.8888,89.9341,89.8797,89.9341,3600.0
2015-05-15 11:45:00,99.22,99.22,99.12,99.12,3900.0,89.916,89.916,89.8253,89.8253,3900.0
2015-05-15 11:50:00,99.1,99.11,99.07,99.07,1900.0,89.8072,89.8163,89.78,89.78,1900.0
2015-05-15 11:55:00,99.08,99.08,99.01,99.08,7500.0,89.7891,89.7891,89.7257,89.7891,7500.0
2015-05-15 12:00:00,99.11,99.11,99.06,99.08,2500.0,89.8163,89.8163,89.771,89.7891,2500.0
2015-05-15 12:05:00,99.06,99.1,99.06,99.09,3000.0,89.771,89.8072,89.771,89.7982,3000.0
2015-05-15 12:10:00,99.04,99.07,99.03,99.03,1400.0,89.7528,89.78,89.7438,89.7438,1400.0
2015-05-15 12:15:00,99.03,99.06,99.01,99.01,4500.0,89.7438,89.771,89.7257,89.7257,4500.0
2015-05-15 12:20:00,99.02,99.05,99.01,99.03,2600.0,89.7347,89.7619,89.7257,89.7438,2600.0
2015-05-15 12:25:00,99.02,99.02,98.99,98.99,3800.0,89.7347,89.7347,89.7075,89.7075,3800.0
2015-05-15 12:30:00,98.98,98.99,98.98,98.99,2300.0,89.6985,89.7075,89.6985,89.7075,2300.0
2015-05-15 12:35:00,98.98,99.0,98.96,98.96,2200.0,89.6985,89.7166,89.6803,89.6803,2200.0
2015-05-15 12:40:00,98.96,99.03,98.95,99.03,5100.0,89.6803,89.7438,89.6713,89.7438,5100.0
2015-05-15 12:45:00,99.02,99.05,99.02,99.05,800.0,89.7347,89.7619,89.7347,89.7619,800.0
2015-05-15 12:50:00,99.08,99.08,98.96,98.98,4400.0,89.7891,89.7891,89.6803,89.6985,4400.0
2015-05-15 12:55:00,98.97,98.99,98.97,98.98,1400.0,89.6894,89.7075,89.6894,89.6985,1400.0
2015-05-15 13:00:00,99.0,99.02,98.95,98.95,5600.0,89.7166,89.7347,89.6713,89.6713,5600.0
2015-05-15 13:05:00,98.95,98.98,98.94,98.98,4400.0,89.6713,89.6985,89.6622,89.6985,4400.0
2015-05-15 13:10:00,98.97,98.97,98.9,98.91,4400.0,89.6894,89.6894,89.626,89.635,4400.0
2015-05-15 13:15:00,98.91,98.94,98.91,98.93,6100.0,89.635,89.6622,89.635,89.6532,6100.0
2015-05-15 13:20:00,98.92,98.95,98.9,98.94,4700.0,89.6441,89.6713,89.626,89.6622,4700.0
2015-05-15 13:25:00,98.94,98.94,98.89,98.9,5800.0,89.6622,89.6622,89.6169,89.626,5800.0
2015-05-15 13:30:00,98.9,98.9,98.87,98.88,5000.0,89.626,89.626,89.5988,89.6079,5000.0
2015-05-15 13:35:00,98.87,98.87,98.8,98.81,7500.0,89.5988,89.5988,89.5354,89.5444,7500.0
2015-05-15 13:40:00,98.81,98.82,98.78,98.79,4600.0,89.5444,89.5535,89.5172,89.5263,4600.0
2015-05-15 13:45:00,98.81,98.83,98.8,98.83,2100.0,89.5444,89.5625,89.5354,89.5625,2100.0
2015-05-15 13:50:00,98.83,98.88,98.82,98.88,3000.0,89.5625,89.6079,89.5535,89.6079,3000.0
2015-05-15 13:55:00,98.86,98.87,98.83,98.84,4700.0,89.5897,89.5988,89.5625,89.5716,4700.0
2015-05-15 14:00:00,98.86,98.86,98.81,98.83,5200.0,89.5897,89.5897,89.5444,89.5625,5200.0
2015-05-15 14:05:00,98.83,98.84,98.76,98.78,5800.0,89.5625,89.5716,89.4991,89.5172,5800.0
2015-05-15 14:10:00,98.81,98.82,98.8,98.81,2500.0,89.5444,89.5535,89.5354,89.5444,2500.0
2015-05-15 14:15:00,98.79,98.84,98.79,98.84,2000.0,89.5263,89.5716,89.5263,89.5716,2000.0
2015-05-15 14:20:00,98.86,98.86,98.74,98.74,10300.0,89.5897,89.5897,89.481,89.481,10300.0
2015-05-15 14:25:00,98.74,98.76,98.74,98.75,2700.0,89.481,89.4991,89.481,89.49,2700.0
2015-05-15 14:30:00,98.79,98.86,98.78,98.86,3200.0,89.5263,89.5897,89.5172,89.5897,3200.0
2015-05-15 14:35:00,98.85,98.9,98.85,98.87,3000.0,89.5807,89.626,89.5807,89.5988,3000.0
2015-05-15 14:40:00,98.86,98.92,98.86,98.89,5000.0,89.5897,89.6441,89.5897,89.6169,5000.0
2015-05-15 14:45:00,98.87,98.91,98.87,98.88,3800.0,89.5988,89.635,89.5988,89.6079,3800.0
2015-05-15 14:50:00,98.9,98.96,98.9,98.96,1300.0,89.626,89.6803,89.626,89.6803,1300.0
2015-05-15 14:55:00,98.95,98.96,98.92,98.95,3300.0,89.6713,89.6803,89.6441,89.6713,3300.0
2015-05-15 15:00:00,98.96,99.0,98.95,99.0,5100.0,89.6803,89.7166,89.6713,89.7166,5100.0
2015-05-15 15:05:00,98.99,99.0,98.97,98.98,4800.0,89.7075,89.7166,89.6894,89.6985,4800.0
2015-05-15 15:10:00,98.99,99.02,98.9,98.9,12900.0,89.7075,89.7347,89.626,89.626,12900.0
2015-05-15 15:15:00,98.9,98.92,98.89,98.9,9100.0,89.626,89.6441,89.6169,89.626,9100.0
2015-05-15 15:20:00,98.9,98.9,98.88,98.9,5200.0,89.626,89.626,89.6079,89.626,5200.0
2015-05-15 15:25:00,98.9,98.9,98.88,98.9,3100.0,89.626,89.626,89.6079,89.626,3100.0
2015-05-15 15:30:00,98.9,98.91,98.88,98.89,11100.0,89.626,89.635,89.6079,89.6169,11100.0
2015-05-15 15:35:00,98.89,98.9,98.89,98.9,4800.0,89.6169,89.626,89.6169,89.626,4800.0
2015-05-15 15:40:00,98.9,98.91,98.84,98.86,17300.0,89.626,89.635,89.5716,89.5897,17300.0
2015-05-15 15:45:00,98.84,98.88,98.8,98.84,27000.0,89.5716,89.6079,89.5354,89.5716,27000.0
2015-05-15 15:50:00,98.84,98.85,98.75,98.81,39000.0,89.5716,89.5807,89.49,89.5444,39000.0
2015-05-15 15:55:00,98.82,98.9,98.81,98.9,20100.0,89.5535,89.626,89.5444,89.626,20100.0
2015-05-18 09:30:00,98.98,99.37,98.98,99.2,6500.0,89.6985,90.0519,89.6985,89.8978,6500.0
2015-05-18 09:35:00,99.16,99.16,98.89,99.01,5400.0,89.8616,89.8616,89.6169,89.7257,5400.0
2015-05-18 09:40:00,99.1,99.12,98.95,98.99,4300.0,89.8072,89.8253,89.6713,89.7075,4300.0
2015-05-18 09:45:00,99.02,99.06,99.01,99.02,400.0,89.7347,89.771,89.7257,89.7347,400.0
2015-05-18 09:50:00,99.15,99.32,99.15,99.31,1800.0,89.8525,90.0066,89.8525,89.9975,1800.0
2015-05-18 09:55:00,99.28,99.38,99.28,99.35,2200.0,89.9703,90.061,89.9703,90.0338,2200.0
2015-05-18 10:00:00,99.36,99.46,99.28,99.28,4200.0,90.0428,90.1335,89.9703,89.9703,4200.0
2015-05-18 10:05:00,99.31,99.33,99.16,99.19,3700.0,89.9975,90.0157,89.8616,89.8888,3700.0
2015-05-18 10:10:00,99.23,99.33,99.18,99.33,1900.0,89.925,90.0157,89.8797,90.0157,1900.0
2015-05-18 10:15:00,99.3,99.38,99.23,99.34,3100.0,89.9885,90.061,89.925,90.0247,3100.0
2015-05-18 10:20:00,99.31,99.41,99.3,99.38,3400.0,89.9975,90.0882,89.9885,90.061,3400.0
2015-05-18 10:25:00,99.38,99.45,99.32,99.45,2600.0,90.061,90.1244,90.0066,90.1244,2600.0
2015-05-18 10:30:00,99.47,99.52,99.44,99.48,2500.0,90.1425,90.1878,90.1153,90.1516,2500.0
2015-05-18 10:35:00,99.46,99.59,99.46,99.53,2300.0,90.1335,90.2513,90.1335,90.1969,2300.0
2015-05-18 10:40:00,99.52,99.56,99.44,99.51,6000.0,90.1878,90.2241,90.1153,90.1788,6000.0
2015-05-18 10:45:00,99.53,99.57,99.52,99.52,1400.0,90.1969,90.2331,90.1878,90.1878,1400.0
2015-05-18 10:50:00,99.55,99.59,99.53,99.56,2600.0,90.215,90.2513,90.1969,90.2241,2600.0
2015-05-18 10:55:00,99.54,99.54,99.48,99.5,2600.0,90.206,90.206,90.1516,90.1697,2600.0
2015-05-18 11:00:00,99.52,99.53,99.47,99.47,2500.0,90.1878,90.1969,90.1425,90.1425,2500.0
2015-05-18 11:05:00,99.48,99.58,99.48,99.58,2300.0,90.1516,90.2422,90.1516,90.2422,2300.0
2015-05-18 11:10:00,99.57,99.64,99.55,99.64,2400.0,90.2331,90.2966,90.215,90.2966,2400.0
2015-05-18 11:15:00,99.65,99.65,99.55,99.59,4300.0,90.3056,90.3056,90.215,90.2513,4300.0
2015-05-18 11:20:00,99.58,99.67,99.57,99.63,1400.0,90.2422,90.3238,90.2331,90.2875,1400.0
2015-05-18 11:25:00,99.63,99.69,99.63,99.69,1700.0,90.2875,90.3419,90.2875,90.3419,1700.0
2015-05-18 11:30:00,99.69,99.8,99.68,99.78,2200.0,90.3419,90.4416,90.3328,90.4235,2200.0
2015-05-18 11:35:00,99.78,99.78,99.75,99.76,1200.0,90.4235,90.4235,90.3963,90.4053,1200.0
2015-05-18 11:40:00,99.78,99.79,99.66,99.73,8400.0,90.4235,90.4325,90.3147,90.3781,8400.0
2015-05-18 11:45:00,99.7,99.77,99.7,99.73,2100.0,90.351,90.4144,90.351,90.3781,2100.0
2015-05-18 11:50:00,99.73,99.77,99.65,99.67,3300.0,90.3781,90.4144,90.3056,90.3238,3300.0
2015-05-18 11:55:00,99.67,99.68,99.64,99.68,1400.0,90.3238,90.3328,90.2966,90.3328,1400.0
2015-05-18 12:00:00,99.68,99.76,99.68,99.76,1100.0,90.3328,90.4053,90.3328,90.4053,1100.0
2015-05-18 12:05:00,99.78,99.83,99.78,99.83,1300.0,90.4235,90.4688,90.4235,90.4688,1300.0
2015-05-18 12:10:00,99.83,99.9,99.79,99.85,6200.0,90.4688,90.5322,90.4325,90.4869,6200.0
2015-05-18 12:15:00,99.84,99.85,99.76,99.78,7100.0,90.4778,90.4869,90.4053,90.4235,7100.0
2015-05-18 12:20:00,99.77,99.79,99.76,99.79,2400.0,90.4144,90.4325,90.4053,90.4325,2400.0
2015-05-18 12:25:00,99.79,99.83,99.77,99.82,1700.0,90.4325,90.4688,90.4144,90.4597,1700.0
2015-05-18 12:30:00,99.82,99.84,99.79,99.8,2200.0,90.4597,90.4778,90.4325,90.4416,2200.0
2015-05-18 12:35:00,99.81,99.84,99.8,99.81,1900.0,90.4506,90.4778,90.4416,90.4506,1900.0
2015-05-18 12:40:00,99.81,99.92,99.81,99.87,4100.0,90.4506,90.5503,90.4506,90.505,4100.0
2015-05-18 12:45:00,99.88,99.88,99.84,99.88,2000.0,90.5141,90.5141,90.4778,90.5141,2000.0
2015-05-18 12:50:00,99.88,99.93,99.87,99.92,2300.0,90.5141,90.5594,90.505,90.5503,2300.0
2015-05-18 12:55:00,99.92,99.93,99.88,99.92,1600.0,90.5503,90.5594,90.5141,90.5503,1600.0
2015-05-18 13:00:00,99.95,99.95,99.92,99.93,1700.0,90.5775,90.5775,90.5503,90.5594,1700.0
2015-05-18 13:05:00,99.94,100.06,99.94,100.06,6800.0,90.5685,90.6772,90.5685,90.6772,6800.0
2015-05-18 13:10:00,100.06,100.13,100.05,100.12,2300.0,90.6772,90.7406,90.6681,90.7316,2300.0
2015-05-18 13:15:00,100.12,100.12,100.09,100.11,3300.0,90.7316,90.7316,90.7044,90.7225,3300.0
2015-05-18 13:20:00,100.1,100.11,100.01,100.05,9900.0,90.7134,90.7225,90.6319,90.6681,9900.0
2015-05-18 13:25:00,100.04,100.06,100.0,100.0,2800.0,90.6591,90.6772,90.6228,90.6228,2800.0
2015-05-18 13:30:00,100.02,100.03,99.99,99.99,10000.0,90.641,90.65,90.6138,90.6138,10000.0
2015-05-18 13:35:00,99.99,100.08,99.99,100.08,11100.0,90.6138,90.6953,90.6138,90.6953,11100.0
2015-05-18 13:40:00,100.08,100.22,100.08,100.22,3800.0,90.6953,90.8222,90.6953,90.8222,3800.0
2015-05-18 13:45:00,100.23,100.32,100.21,100.31,4700.0,90.8313,90.9128,90.8131,90.9038,4700.0
2015-05-18 13:50:00,100.31,100.44,100.31,100.43,6300.0,90.9038,91.0216,90.9038,91.0125,6300.0
2015-05-18 13:55:00,100.39,100.46,100.39,100.46,3200.0,90.9763,91.0397,90.9763,91.0397,3200.0
2015-05-18 14:00:00,100.45,100.51,100.44,100.51,4400.0,91.0306,91.085,91.0216,91.085,4400.0
2015-05-18 14:05:00,100.52,100.54,100.43,100.47,5700.0,91.0941,91.1122,91.0125,91.0488,5700.0
2015-05-18 14:10:00,100.48,100.54,100.45,100.54,5100.0,91.0578,91.1122,91.0306,91.1122,5100.0
2015-05-18 14:15:00,100.52,100.53,100.41,100.47,5000.0,91.0941,91.1031,90.9944,91.0488,5000.0
2015-05-18 14:20:00,100.49,100.54,100.48,100.53,3500.0,91.0669,91.1122,91.0578,91.1031,3500.0
2015-05-18 14:25:00,100.53,100.58,100.46,100.47,4700.0,91.1031,91.1484,91.0397,91.0488,4700.0
2015-05-18 14:30:00,100.46,100.47,100.28,100.29,6200.0,91.0397,91.0488,90.8766,90.8856,6200.0
2015-05-18 14:35:00,100.3,100.37,100.3,100.34,2300.0,90.8947,90.9581,90.8947,90.9309,2300.0
2015-05-18 14:40:00,100.34,100.36,100.3,100.33,6000.0,90.9309,90.9491,90.8947,90.9219,6000.0
2015-05-18 14:45:00,100.32,100.34,100.22,100.24,3700.0,90.9128,90.9309,90.8222,90.8403,3700.0
2015-05-18 14:50:00,100.25,100.35,100.23,100.33,3400.0,90.8494,90.94,90.8313,90.9219,3400.0
2015-05-18 14:55:00,100.3,100.35,100.29,100.3,4700.0,90.8947,90.94,90.8856,90.8947,4700.0
2015-05-18 15:00:00,100.29,100.35,100.22,100.22,12600.0,90.8856,90.94,90.8222,90.8222,12600.0
2015-05-18 15:05:00,100.22,100.27,100.22,100.26,2700.0,90.8222,90.8675,90.8222,90.8584,2700.0
2015-05-18 15:10:00,100.26,100.35,100.26,100.31,5800.0,90.8584,90.94,90.8584,90.9038,5800.0
2015-05-18 15:15:00,100.32,100.36,100.31,100.36,5300.0,90.9128,90.9491,90.9038,90.9491,5300.0
2015-05-18 15:20:00,100.35,100.36,100.33,100.36,9400.0,90.94,90.9491,90.9219,90.9491,9400.0
2015-05-18 15:25:00,100.36,100.36,100.27,100.27,4500.0,90.9491,90.9491,90.8675,90.8675,4500.0
2015-05-18 15:30:00,100.28,100.3,100.25,100.29,6000.0,90.8766,90.8947,90.8494,90.8856,6000.0
2015-05-18 15:35:00,100.28,100.38,100.28,100.38,8400.0,90.8766,90.9672,90.8766,90.9672,8400.0
2015-05-18 15:40:00,100.39,100.4,100.35,100.37,7100.0,90.9763,90.9853,90.94,90.9581,7100.0
2015-05-18 15:45:00,100.4,100.4,100.33,100.37,14500.0,90.9853,90.9853,90.9219,90.9581,14500.0
2015-05-18 15:50:00,100.36,100.38,100.3,100.3,10800.0,90.9491,90.9672,90.8947,90.8947,10800.0
2015-05-18 15:55:00,100.3,100.34,100.28,100.33,22900.0,90.8947,90.9309,90.8766,90.9219,22900.0
2015-05-19 09:30:00,100.38,100.38,100.03,100.24,4000.0,90.9672,90.9672,90.65,90.8403,4000.0
2015-05-19 09:35:00,100.11,100.25,99.99,100.06,3600.0,90.7225,90.8494,90.6138,90.6772,3600.0
2015-05-19 09:40:00,100.1,100.2,100.03,100.1,9100.0,90.7134,90.8041,90.65,90.7134,9100.0
2015-05-19 09:45:00,100.1,100.16,100.05,100.14,4200.0,90.7134,90.7678,90.6681,90.7497,4200.0
2015-05-19 09:50:00,100.17,100.24,100.12,100.12,2200.0,90.7769,90.8403,90.7316,90.7316,2200.0
2015-05-19 09:55:00,100.16,100.17,100.05,100.05,1800.0,90.7678,90.7769,90.6681,90.6681,1800.0
2015-05-19 10:00:00,100.09,100.09,100.0,100.0,2300.0,90.7044,90.7044,90.6228,90.6228,2300.0
2015-05-19 10:05:00,99.99,100.03,99.96,99.99,1800.0,90.6138,90.65,90.5866,90.6138,1800.0
2015-05-19 10:10:00,100.0,100.1,100.0,100.1,4500.0,90.6228,90.7134,90.6228,90.7134,4500.0
2015-05-19 10:15:00,100.07,100.18,100.05,100.18,1000.0,90.6863,90.7859,90.6681,90.7859,1000.0
2015-05-19 10:20:00,100.19,100.19,100.0,100.08,1900.0,90.795,90.795,90.6228,90.6953,1900.0
2015-05-19 10:25:00,100.05,100.16,100.05,100.16,1700.0,90.6681,90.7678,90.6681,90.7678,1700.0
2015-05-19 10:30:00,100.19,100.2,100.09,100.13,2000.0,90.795,90.8041,90.7044,90.7406,2000.0
2015-05-19 10:35:00,100.14,100.15,100.09,100.14,700.0,90.7497,90.7588,90.7044,90.7497,700.0
2015-05-19 10:40:00,100.16,100.18,100.11,100.18,1500.0,90.7678,90.7859,90.7225,90.7859,1500.0
2015-05-19 10:45:00,100.2,100.2,100.12,100.18,2000.0,90.8041,90.8041,90.7316,90.7859,2000.0
2015-05-19 10:50:00,100.18,100.18,100.1,100.1,900.0,90.7859,90.7859,90.7134,90.7134,900.0
2015-05-19 10:55:00,100.1,100.11,100.08,100.08,1600.0,90.7134,90.7225,90.6953,90.6953,1600.0
2015-05-19 11:00:00,100.07,100.1,100.05,100.06,3600.0,90.6863,90.7134,90.6681,90.6772,3600.0
2015-05-19 11:05:00,100.07,100.09,99.97,99.99,2600.0,90.6863,90.7044,90.5956,90.6138,2600.0
2015-05-19 11:10:00,99.97,100.03,99.96,100.01,1800.0,90.5956,90.65,90.5866,90.6319,1800.0
2015-05-19 11:15:00,100.04,100.11,100.02,100.1,3900.0,90.6591,90.7225,90.641,90.7134,3900.0
2015-05-19 11:20:00,100.08,100.12,100.07,100.08,1100.0,90.6953,90.7316,90.6863,90.6953,1100.0
2015-05-19 11:25:00,100.13,100.14,100.11,100.14,400.0,90.7406,90.7497,90.7225,90.7497,400.0
2015-05-19 11:30:00,100.11,100.15,100.08,100.15,1300.0,90.7225,90.7588,90.6953,90.7588,1300.0
2015-05-19 11:35:00,100.09,100.09,100.06,100.08,1100.0,90.7044,90.7044,90.6772,90.6953,1100.0
2015-05-19 11:40:00,100.06,100.06,99.99,100.01,1600.0,90.6772,90.6772,90.6138,90.6319,1600.0
2015-05-19 11:45:00,100.03,100.03,100.0,100.02,1400.0,90.65,90.65,90.6228,90.641,1400.0
2015-05-19 11:50:00,100.01,100.06,100.01,100.06,1200.0,90.6319,90.6772,90.6319,90.6772,1200.0
2015-05-19 11:55:00,100.06,100.07,100.04,100.06,900.0,90.6772,90.6863,90.6591,90.6772,900.0
2015-05-19 12:00:00,100.1,100.14,100.06,100.14,900.0,90.7134,90.7497,90.6772,90.7497,900.0
2015-05-19 12:05:00,100.15,100.19,100.13,100.16,1800.0,90.7588,90.795,90.7406,90.7678,1800.0
2015-05-19 12:10:00,100.15,100.2,100.15,100.15,700.0,90.7588,90.8041,90.7588,90.7588,700.0
2015-05-19 12:15:00,100.16,100.19,100.15,100.19,2100.0,90.7678,90.795,90.7588,90.795,2100.0
2015-05-19 12:20:00,100.2,100.23,100.12,100.12,7200.0,90.8041,90.8313,90.7316,90.7316,7200.0
2015-05-19 12:25:00,100.13,100.18,100.13,100.18,1800.0,90.7406,90.7859,90.7406,90.7859,1800.0
2015-05-19 12:30:00,100.18,100.18,100.15,100.18,1100.0,90.7859,90.7859,90.7588,90.7859,1100.0
2015-05-19 12:35:00,100.19,100.2,100.17,100.19,9300.0,90.795,90.8041,90.7769,90.795,9300.0
2015-05-19 12:40:00,100.21,100.22,100.19,100.22,500.0,90.8131,90.8222,90.795,90.8222,500.0
2015-05-19 12:45:00,100.2,100.25,100.19,100.22,3800.0,90.8041,90.8494,90.795,90.8222,3800.0
2015-05-19 12:50:00,100.22,100.23,100.19,100.23,1500.0,90.8222,90.8313,90.795,90.8313,1500.0
2015-05-19 12:55:00,100.24,100.26,100.22,100.25,2100.0,90.8403,90.8584,90.8222,90.8494,2100.0
2015-05-19 13:00:00,100.27,100.27,100.19,100.23,2300.0,90.8675,90.8675,90.795,90.8313,2300.0
2015-05-19 13:05:00,100.24,100.27,100.24,100.25,900.0,90.8403,90.8675,90.8403,90.8494,900.0
2015-05-19 13:10:00,100.24,100.28,100.24,100.26,4500.0,90.8403,90.8766,90.8403,90.8584,4500.0
2015-05-19 13:15:00,100.27,100.28,100.24,100.24,1400.0,90.8675,90.8766,90.8403,90.8403,1400.0
2015-05-19 13:20:00,100.24,100.28,100.24,100.28,1300.0,90.8403,90.8766,90.8403,90.8766,1300.0
2015-05-19 13:25:00,100.28,100.3,100.27,100.29,4000.0,90.8766,90.8947,90.8675,90.8856,4000.0
2015-05-19 13:30:00,100.3,100.3,100.29,100.3,3800.0,90.8947,90.8947,90.8856,90.8947,3800.0
2015-05-19 13:35:00,100.27,100.3,100.26,100.26,3300.0,90.8675,90.8947,90.8584,90.8584,3300.0
2015-05-19 13:40:00,100.26,100.27,100.2,100.23,3300.0,90.8584,90.8675,90.8041,90.8313,3300.0
2015-05-19 13:45:00,100.24,100.24,100.19,100.19,1900.0,90.8403,90.8403,90.795,90.795,1900.0
2015-05-19 13:50:00,100.21,100.21,100.17,100.17,1200.0,90.8131,90.8131,90.7769,90.7769,1200.0
2015-05-19 13:55:00,100.17,100.2,100.15,100.18,1500.0,90.7769,90.8041,90.7588,90.7859,1500.0
2015-05-19 14:00:00,100.21,100.25,100.13,100.13,5100.0,90.8131,90.8494,90.7406,90.7406,5100.0
2015-05-19 14:05:00,100.13,100.14,100.1,100.12,2000.0,90.7406,90.7497,90.7134,90.7316,2000.0
2015-05-19 14:10:00,100.14,100.16,100.09,100.12,4300.0,90.7497,90.7678,90.7044,90.7316,4300.0
2015-05-19 14:15:00,100.13,100.2,100.1,100.17,18300.0,90.7406,90.8041,90.7134,90.7769,18300.0
2015-05-19 14:20:00,100.17,100.2,100.15,100.17,2200.0,90.7769,90.8041,90.7588,90.7769,2200.0
2015-05-19 14:25:00,100.17,100.21,100.17,100.19,1600.0,90.7769,90.8131,90.7769,90.795,1600.0
2015-05-19 14:30:00,100.22,100.24,100.19,100.19,2000.0,90.8222,90.8403,90.795,90.795,2000.0
2015-05-19 14:35:00,100.17,100.17,100.04,100.06,4500.0,90.7769,90.7769,90.6591,90.6772,4500.0
2015-05-19 14:40:00,100.06,100.13,100.06,100.13,2000.0,90.6772,90.7406,90.6772,90.7406,2000.0
2015-05-19 14:45:00,100.13,100.14,100.09,100.14,1100.0,90.7406,90.7497,90.7044,90.7497,1100.0
2015-05-19 14:50:00,100.12,100.13,100.06,100.08,2800.0,90.7316,90.7406,90.6772,90.6953,2800.0
2015-05-19 14:55:00,100.09,100.13,100.08,100.12,2300.0,90.7044,90.7406,90.6953,90.7316,2300.0
2015-05-19 15:00:00,100.12,100.15,100.12,100.13,3000.0,90.7316,90.7588,90.7316,90.7406,3000.0
2015-05-19 15:05:00,100.11,100.11,99.99,99.99,7100.0,90.7225,90.7225,90.6138,90.6138,7100.0
2015-05-19 15:10:00,100.0,100.01,99.93,99.95,4500.0,90.6228,90.6319,90.5594,90.5775,4500.0
2015-05-19 15:15:00,99.93,100.0,99.93,99.98,3900.0,90.5594,90.6228,90.5594,90.6047,3900.0
2015-05-19 15:20:00,99.98,100.05,99.98,100.02,3100.0,90.6047,90.6681,90.6047,90.641,3100.0
2015-05-19 15:25:00,100.01,100.06,99.99,100.06,5200.0,90.6319,90.6772,90.6138,90.6772,5200.0
2015-05-19 15:30:00,100.06,100.12,100.04,100.12,7000.0,90.6772,90.7316,90.6591,90.7316,7000.0
2015-05-19 15:35:00,100.12,100.22,100.12,100.21,12500.0,90.7316,90.8222,90.7316,90.8131,12500.0
2015-05-19 15:40:00,100.21,100.22,100.14,100.14,10900.0,90.8131,90.8222,90.7497,90.7497,10900.0
2015-05-19 15:45:00,100.14,100.22,100.12,100.21,13900.0,90.7497,90.8222,90.7316,90.8131,13900.0
2015-05-19 15:50:00,100.21,100.22,100.15,100.18,12900.0,90.8131,90.8222,90.7588,90.7859,12900.0
2015-05-19 15:55:00,100.2,100.23,100.17,100.21,28700.0,90.8041,90.8313,90.7769,90.8131,28700.0
2015-05-20 09:30:00,99.87,99.93,99.82,99.82,5200.0,90.7685,90.823,90.7231,90.7231,5200.0
2015-05-20 09:35:00,99.79,99.79,99.4,99.64,16600.0,90.6958,90.6958,90.3413,90.5595,16600.0
2015-05-20 09:40:00,99.65,100.2,99.5,100.2,18900.0,90.5686,91.0684,90.4322,91.0684,18900.0
2015-05-20 09:45:00,100.15,100.16,99.93,99.94,5000.0,91.023,91.0321,90.823,90.8321,5000.0
2015-05-20 09:50:00,100.01,100.06,99.94,99.97,5700.0,90.8958,90.9412,90.8321,90.8594,5700.0
2015-05-20 09:55:00,99.99,100.01,99.8,99.86,3100.0,90.8776,90.8958,90.7049,90.7594,3100.0
2015-05-20 10:00:00,99.89,99.95,99.83,99.88,2100.0,90.7867,90.8412,90.7322,90.7776,2100.0
2015-05-20 10:05:00,99.93,99.98,99.9,99.98,3800.0,90.823,90.8685,90.7958,90.8685,3800.0
2015-05-20 10:10:00,99.97,100.08,99.96,99.99,3000.0,90.8594,90.9594,90.8503,90.8776,3000.0
2015-05-20 10:15:00,99.98,100.07,99.96,100.01,3300.0,90.8685,90.9503,90.8503,90.8958,3300.0
2015-05-20 10:20:00,100.0,100.01,99.97,100.0,700.0,90.8867,90.8958,90.8594,90.8867,700.0
2015-05-20 10:25:00,100.05,100.07,99.99,99.99,1900.0,90.9321,90.9503,90.8776,90.8776,1900.0
2015-05-20 10:30:00,100.02,100.04,100.01,100.04,700.0,90.9048,90.923,90.8958,90.923,700.0
2015-05-20 10:35:00,100.05,100.14,100.04,100.14,5000.0,90.9321,91.0139,90.923,91.0139,5000.0
2015-05-20 10:40:00,100.13,100.13,100.01,100.05,2400.0,91.0048,91.0048,90.8958,90.9321,2400.0
2015-05-20 10:45:00,100.05,100.05,100.0,100.0,3100.0,90.9321,90.9321,90.8867,90.8867,3100.0
2015-05-20 10:50:00,99.97,100.0,99.97,99.99,700.0,90.8594,90.8867,90.8594,90.8776,700.0
2015-05-20 10:55:00,99.99,99.99,99.96,99.97,900.0,90.8776,90.8776,90.8503,90.8594,900.0
2015-05-20 11:00:00,99.99,100.02,99.94,99.94,1600.0,90.8776,90.9048,90.8321,90.8321,1600.0
2015-05-20 11:05:00,99.93,99.95,99.92,99.95,700.0,90.823,90.8412,90.814,90.8412,700.0
2015-05-20 11:10:00,100.0,100.0,99.98,99.98,1100.0,90.8867,90.8867,90.8685,90.8685,1100.0
2015-05-20 11:15:00,99.97,99.99,99.92,99.99,1300.0,90.8594,90.8776,90.814,90.8776,1300.0
2015-05-20 11:20:00,99.98,99.98,99.9,99.9,900.0,90.8685,90.8685,90.7958,90.7958,900.0
2015-05-20 11:25:00,99.88,99.88,99.85,99.87,1100.0,90.7776,90.7776,90.7503,90.7685,1100.0
2015-05-20 11:30:00,99.9,99.92,99.84,99.84,1500.0,90.7958,90.814,90.7412,90.7412,1500.0
2015-05-20 11:35:00,99.81,99.81,99.77,99.79,1900.0,90.714,90.714,90.6776,90.6958,1900.0
2015-05-20 11:40:00,99.81,99.84,99.78,99.82,1600.0,90.714,90.7412,90.6867,90.7231,1600.0
2015-05-20 11:45:00,99.84,99.84,99.77,99.79,2200.0,90.7412,90.7412,90.6776,90.6958,2200.0
2015-05-20 11:50:00,99.79,99.82,99.77,99.77,4500.0,90.6958,90.7231,90.6776,90.6776,4500.0
2015-05-20 11:55:00,99.81,99.83,99.73,99.75,4300.0,90.714,90.7322,90.6413,90.6594,4300.0
2015-05-20 12:00:00,99.75,99.77,99.66,99.69,2000.0,90.6594,90.6776,90.5776,90.6049,2000.0
2015-05-20 12:05:00,99.68,99.69,99.67,99.67,1200.0,90.5958,90.6049,90.5867,90.5867,1200.0
2015-05-20 12:10:00,99.65,99.66,99.56,99.56,1800.0,90.5686,90.5776,90.4868,90.4868,1800.0
2015-05-20 12:15:00,99.58,99.63,99.58,99.62,1000.0,90.5049,90.5504,90.5049,90.5413,1000.0
2015-05-20 12:20:00,99.62,99.67,99.6,99.66,2800.0,90.5413,90.5867,90.5231,90.5776,2800.0
2015-05-20 12:25:00,99.64,99.68,99.64,99.65,2200.0,90.5595,90.5958,90.5595,90.5686,2200.0
2015-05-20 12:30:00,99.65,99.65,99.64,99.64,200.0,90.5686,90.5686,90.5595,90.5595,200.0
2015-05-20 12:35:00,99.67,99.75,99.65,99.7,3400.0,90.5867,90.6594,90.5686,90.614,3400.0
2015-05-20 12:40:00,99.73,99.8,99.72,99.8,700.0,90.6413,90.7049,90.6322,90.7049,700.0
2015-05-20 12:45:00,99.8,99.83,99.78,99.82,9200.0,90.7049,90.7322,90.6867,90.7231,9200.0
2015-05-20 12:50:00,99.82,99.84,99.77,99.77,2800.0,90.7231,90.7412,90.6776,90.6776,2800.0
2015-05-20 12:55:00,99.78,99.8,99.74,99.76,1500.0,90.6867,90.7049,90.6504,90.6685,1500.0
2015-05-20 13:00:00,99.74,99.76,99.72,99.76,900.0,90.6504,90.6685,90.6322,90.6685,900.0
2015-05-20 13:05:00,99.77,99.78,99.71,99.71,1800.0,90.6776,90.6867,90.6231,90.6231,1800.0
2015-05-20 13:10:00,99.73,99.79,99.73,99.79,600.0,90.6413,90.6958,90.6413,90.6958,600.0
2015-05-20 13:15:00,99.79,99.82,99.79,99.81,1400.0,90.6958,90.7231,90.6958,90.714,1400.0
2015-05-20 13:20:00,99.82,99.82,99.73,99.73,1700.0,90.7231,90.7231,90.6413,90.6413,1700.0
2015-05-20 13:25:00,99.74,99.79,99.74,99.78,3200.0,90.6504,90.6958,90.6504,90.6867,3200.0
2015-05-20 13:30:00,99.78,99.8,99.78,99.79,1000.0,90.6867,90.7049,90.6867,90.6958,1000.0
2015-05-20 13:35:00,99.79,99.8,99.72,99.72,2700.0,90.6958,90.7049,90.6322,90.6322,2700.0
2015-05-20 13:40:00,99.72,99.76,99.72,99.74,1100.0,90.6322,90.6685,90.6322,90.6504,1100.0
2015-05-20 13:45:00,99.71,99.73,99.69,99.69,6700.0,90.6231,90.6413,90.6049,90.6049,6700.0
2015-05-20 13:50:00,99.7,99.72,99.68,99.69,1100.0,90.614,90.6322,90.5958,90.6049,1100.0
2015-05-20 13:55:00,99.7,99.75,99.7,99.73,1400.0,90.614,90.6594,90.614,90.6413,1400.0
2015-05-20 14:00:00,99.75,99.85,99.64,99.64,12900.0,90.6594,90.7503,90.5595,90.5595,12900.0
2015-05-20 14:05:00,99.65,99.68,99.62,99.62,2200.0,90.5686,90.5958,90.5413,90.5413,2200.0
2015-05-20 14:10:00,99.65,99.71,99.65,99.71,1000.0,90.5686,90.6231,90.5686,90.6231,1000.0
2015-05-20 14:15:00,99.78,99.83,99.76,99.77,7700.0,90.6867,90.7322,90.6685,90.6776,7700.0
2015-05-20 14:20:00,99.84,99.9,99.8,99.8,5000.0,90.7412,90.7958,90.7049,90.7049,5000.0
2015-05-20 14:25:00,99.85,99.9,99.79,99.89,18600.0,90.7503,90.7958,90.6958,90.7867,18600.0
2015-05-20 14:30:00,99.9,99.92,99.75,99.75,8600.0,90.7958,90.814,90.6594,90.6594,8600.0
2015-05-20 14:35:00,99.75,99.84,99.75,99.75,3400.0,90.6594,90.7412,90.6594,90.6594,3400.0
2015-05-20 14:40:00,99.78,99.79,99.72,99.79,2500.0,90.6867,90.6958,90.6322,90.6958,2500.0
2015-05-20 14:45:00,99.83,99.88,99.74,99.74,4200.0,90.7322,90.7776,90.6504,90.6504,4200.0
2015-05-20 14:50:00,99.75,99.81,99.72,99.77,5900.0,90.6594,90.714,90.6322,90.6776,5900.0
2015-05-20 14:55:00,99.79,99.81,99.78,99.8,1100.0,90.6958,90.714,90.6867,90.7049,1100.0
2015-05-20 15:00:00,99.8,99.83,99.76,99.81,2400.0,90.7049,90.7322,90.6685,90.714,2400.0
2015-05-20 15:05:00,99.8,99.84,99.77,99.79,6300.0,90.7049,90.7412,90.6776,90.6958,6300.0
2015-05-20 15:10:00,99.79,99.82,99.72,99.73,3400.0,90.6958,90.7231,90.6322,90.6413,3400.0
2015-05-20 15:15:00,99.71,99.72,99.58,99.59,5000.0,90.6231,90.6322,90.5049,90.514,5000.0
2015-05-20 15:20:00,99.57,99.61,99.51,99.57,5100.0,90.4958,90.5322,90.4413,90.4958,5100.0
2015-05-20 15:25:00,99.57,99.61,99.54,99.55,8200.0,90.4958,90.5322,90.4686,90.4777,8200.0
2015-05-20 15:30:00,99.54,99.62,99.5,99.6,6400.0,90.4686,90.5413,90.4322,90.5231,6400.0
2015-05-20 15:35:00,99.6,99.61,99.51,99.58,6100.0,90.5231,90.5322,90.4413,90.5049,6100.0
2015-05-20 15:40:00,99.58,99.69,99.56,99.68,4600.0,90.5049,90.6049,90.4868,90.5958,4600.0
2015-05-20 15:45:00,99.68,99.74,99.64,99.73,8000.0,90.5958,90.6504,90.5595,90.6413,8000.0
2015-05-20 15:50:00,99.73,99.73,99.66,99.67,7500.0,90.6413,90.6413,90.5776,90.5867,7500.0
2015-05-20 15:55:00,99.66,99.68,99.59,99.59,11800.0,90.5776,90.5958,90.514,90.514,11800.0
2015-05-21 09:30:00,99.24,99.58,99.24,99.44,3300.0,90.1959,90.5049,90.1959,90.3777,3300.0
2015-05-21 09:35:00,99.44,99.44,99.2,99.31,2700.0,90.3777,90.3777,90.1596,90.2595,2700.0
2015-05-21 09:40:00,99.4,99.5,99.35,99.35,1400.0,90.3413,90.4322,90.2959,90.2959,1400.0
2015-05-21 09:45:00,99.39,99.52,99.18,99.52,13300.0,90.3323,90.4504,90.1414,90.4504,13300.0
2015-05-21 09:50:00,99.52,99.52,99.19,99.31,4900.0,90.4504,90.4504,90.1505,90.2595,4900.0
2015-05-21 09:55:00,99.31,99.4,99.31,99.36,1100.0,90.2595,90.3413,90.2595,90.305,1100.0
2015-05-21 10:00:00,99.33,99.33,99.12,99.27,4800.0,90.2777,90.2777,90.0869,90.2232,4800.0
2015-05-21 10:05:00,99.3,99.35,99.28,99.32,3500.0,90.2505,90.2959,90.2323,90.2686,3500.0
2015-05-21 10:10:00,99.33,99.37,99.29,99.37,1200.0,90.2777,90.3141,90.2414,90.3141,1200.0
2015-05-21 10:15:00,99.37,99.39,99.36,99.39,600.0,90.3141,90.3323,90.305,90.3323,600.0
2015-05-21 10:20:00,99.46,99.55,99.44,99.51,2800.0,90.3959,90.4777,90.3777,90.4413,2800.0
2015-05-21 10:25:00,99.51,99.56,99.46,99.55,7600.0,90.4413,90.4868,90.3959,90.4777,7600.0
2015-05-21 10:30:00,99.5,99.6,99.5,99.55,7300.0,90.4322,90.5231,90.4322,90.4777,7300.0
2015-05-21 10:35:00,99.55,99.58,99.51,99.57,2100.0,90.4777,90.5049,90.4413,90.4958,2100.0
2015-05-21 10:40:00,99.6,99.63,99.51,99.53,2400.0,90.5231,90.5504,90.4413,90.4595,2400.0
2015-05-21 10:45:00,99.56,99.65,99.56,99.65,4000.0,90.4868,90.5686,90.4868,90.5686,4000.0
2015-05-21 10:50:00,99.65,99.71,99.65,99.68,2700.0,90.5686,90.6231,90.5686,90.5958,2700.0
2015-05-21 10:55:00,99.68,99.73,99.66,99.69,9300.0,90.5958,90.6413,90.5776,90.6049,9300.0
2015-05-21 11:00:00,99.69,99.71,99.68,99.71,1800.0,90.6049,90.6231,90.5958,90.6231,1800.0
2015-05-21 11:05:00,99.71,99.78,99.7,99.74,3200.0,90.6231,90.6867,90.614,90.6504,3200.0
2015-05-21 11:10:00,99.76,99.79,99.73,99.75,3000.0,90.6685,90.6958,90.6413,90.6594,3000.0
2015-05-21 11:15:00,99.78,99.83,99.75,99.76,3800.0,90.6867,90.7322,90.6594,90.6685,3800.0
2015-05-21 11:20:00,99.74,99.83,99.74,99.83,1100.0,90.6504,90.7322,90.6504,90.7322,1100.0
2015-05-21 11:25:00,99.84,99.87,99.83,99.85,1700.0,90.7412,90.7685,90.7322,90.7503,1700.0
2015-05-21 11:30:00,99.86,99.86,99.81,99.81,1800.0,90.7594,90.7594,90.714,90.714,1800.0
2015-05-21 11:35:00,99.81,99.9,99.8,99.9,7700.0,90.714,90.7958,90.7049,90.7958,7700.0
2015-05-21 11:40:00,99.9,99.9,99.86,99.86,2100.0,90.7958,90.7958,90.7594,90.7594,2100.0
2015-05-21 11:45:00,99.86,99.91,99.85,99.87,3200.0,90.7594,90.8049,90.7503,90.7685,3200.0
2015-05-21 11:50:00,99.85,99.88,99.83,99.87,6300.0,90.7503,90.7776,90.7322,90.7685,6300.0
2015-05-21 11:55:00,99.86,99.89,99.86,99.89,400.0,90.7594,90.7867,90.7594,90.7867,400.0
2015-05-21 12:00:00,99.89,99.89,99.86,99.88,3900.0,90.7867,90.7867,90.7594,90.7776,3900.0
2015-05-21 12:05:00,99.87,99.91,99.86,99.9,3400.0,90.7685,90.8049,90.7594,90.7958,3400.0
2015-05-21 12:10:00,99.9,99.9,99.89,99.89,800.0,90.7958,90.7958,90.7867,90.7867,800.0
2015-05-21 12:15:00,99.9,99.91,99.89,99.9,4300.0,90.7958,90.8049,90.7867,90.7958,4300.0
2015-05-21 12:20:00,99.9,99.9,99.86,99.88,4000.0,90.7958,90.7958,90.7594,90.7776,4000.0
2015-05-21 12:25:00,99.86,99.88,99.85,99.85,3700.0,90.7594,90.7776,90.7503,90.7503,3700.0
2015-05-21 12:30:00,99.86,99.88,99.76,99.86,9600.0,90.7594,90.7776,90.6685,90.7594,9600.0
2015-05-21 12:35:00,99.8,99.81,99.72,99.78,4600.0,90.7049,90.714,90.6322,90.6867,4600.0
2015-05-21 12:40:00,99.78,99.79,99.78,99.79,700.0,90.6867,90.6958,90.6867,90.6958,700.0
2015-05-21 12:45:00,99.77,99.85,99.77,99.82,3100.0,90.6776,90.7503,90.6776,90.7231,3100.0
2015-05-21 12:50:00,99.82,99.83,99.8,99.8,1400.0,90.7231,90.7322,90.7049,90.7049,1400.0
2015-05-21 12:55:00,99.81,99.9,99.81,99.9,1300.0,90.714,90.7958,90.714,90.7958,1300.0
2015-05-21 13:00:00,99.92,99.94,99.91,99.91,1000.0,90.814,90.8321,90.8049,90.8049,1000.0
2015-05-21 13:05:00,99.9,99.9,99.85,99.89,1800.0,90.7958,90.7958,90.7503,90.7867,1800.0
2015-05-21 13:10:00,99.89,99.92,99.89,99.92,1700.0,90.7867,90.814,90.7867,90.814,1700.0
2015-05-21 13:15:00,99.94,99.94,99.87,99.9,1300.0,90.8321,90.8321,90.7685,90.7958,1300.0
2015-05-21 13:20:00,99.93,99.93,99.83,99.84,1500.0,90.823,90.823,90.7322,90.7412,1500.0
2015-05-21 13:25:00,99.86,99.9,99.84,99.84,2200.0,90.7594,90.7958,90.7412,90.7412,2200.0
2015-05-21 13:30:00,99.84,99.84,99.79,99.83,1300.0,90.7412,90.7412,90.6958,90.7322,1300.0
2015-05-21 13:35:00,99.83,99.92,99.83,99.91,20400.0,90.7322,90.814,90.7322,90.8049,20400.0
2015-05-21 13:40:00,99.92,99.95,99.9,99.92,4000.0,90.814,90.8412,90.7958,90.814,4000.0
2015-05-21 13:45:00,99.94,99.96,99.92,99.92,1300.0,90.8321,90.8503,90.814,90.814,1300.0
2015-05-21 13:50:00,99.94,99.94,99.91,99.93,1100.0,90.8321,90.8321,90.8049,90.823,1100.0
2015-05-21 13:55:00,99.93,99.93,99.9,99.92,1900.0,90.823,90.823,90.7958,90.814,1900.0
2015-05-21 14:00:00,99.91,100.0,99.91,100.0,1500.0,90.8049,90.8867,90.8049,90.8867,1500.0
2015-05-21 14:05:00,99.98,99.98,99.98,99.98,100.0,90.8685,90.8685,90.8685,90.8685,100.0
2015-05-21 14:10:00,99.98,99.99,99.97,99.97,700.0,90.8685,90.8776,90.8594,90.8594,700.0
2015-05-21 14:15:00,99.97,99.97,99.9,99.94,1800.0,90.8594,90.8594,90.7958,90.8321,1800.0
2015-05-21 14:20:00,99.93,99.99,99.93,99.98,1300.0,90.823,90.8776,90.823,90.8685,1300.0
2015-05-21 14:25:00,99.97,99.97,99.94,99.95,1300.0,90.8594,90.8594,90.8321,90.8412,1300.0
2015-05-21 14:30:00,99.95,99.95,99.93,99.93,900.0,90.8412,90.8412,90.823,90.823,900.0
2015-05-21 14:35:00,99.92,99.97,99.92,99.96,1300.0,90.814,90.8594,90.814,90.8503,1300.0
2015-05-21 14:40:00,99.94,99.94,99.92,99.93,600.0,90.8321,90.8321,90.814,90.823,600.0
2015-05-21 14:45:00,99.94,99.97,99.94,99.94,12200.0,90.8321,90.8594,90.8321,90.8321,12200.0
2015-05-21 14:50:00,99.98,99.98,99.94,99.94,1100.0,90.8685,90.8685,90.8321,90.8321,1100.0
2015-05-21 14:55:00,99.92,99.93,99.91,99.93,1600.0,90.814,90.823,90.8049,90.823,1600.0
2015-05-21 15:00:00,99.94,99.94,99.92,99.92,800.0,90.8321,90.8321,90.814,90.814,800.0
2015-05-21 15:05:00,99.92,99.92,99.9,99.92,1900.0,90.814,90.814,90.7958,90.814,1900.0
2015-05-21 15:10:00,99.91,99.92,99.89,99.91,8000.0,90.8049,90.814,90.7867,90.8049,8000.0
2015-05-21 15:15:00,99.91,99.91,99.86,99.87,1700.0,90.8049,90.8049,90.7594,90.7685,1700.0
2015-05-21 15:20:00,99.84,99.85,99.84,99.84,1100.0,90.7412,90.7503,90.7412,90.7412,1100.0
2015-05-21 15:25:00,99.85,99.94,99.85,99.93,3100.0,90.7503,90.8321,90.7503,90.823,3100.0
2015-05-21 15:30:00,99.93,99.97,99.93,99.97,1100.0,90.823,90.8594,90.823,90.8594,1100.0
2015-05-21 15:35:00,99.96,100.04,99.96,100.02,4200.0,90.8503,90.923,90.8503,90.9048,4200.0
2015-05-21 15:40:00,100.01,100.08,100.0,100.0,5100.0,90.8958,90.9594,90.8867,90.8867,5100.0
2015-05-21 15:45:00,100.05,100.11,100.02,100.09,4200.0,90.9321,90.9866,90.9048,90.9685,4200.0
2015-05-21 15:50:00,100.09,100.09,100.02,100.04,3900.0,90.9685,90.9685,90.9048,90.923,3900.0
2015-05-21 15:55:00,100.05,100.06,99.97,100.05,21800.0,90.9321,90.9412,90.8594,90.9321,21800.0
2015-05-22 09:30:00,100.0,100.22,99.99,100.01,5700.0,90.8867,91.0866,90.8776,90.8958,5700.0
2015-05-22 09:35:00,100.11,100.48,100.11,100.48,1400.0,90.9866,91.3229,90.9866,91.3229,1400.0
2015-05-22 09:40:00,100.48,100.49,100.14,100.27,2500.0,91.3229,91.332,91.0139,91.1321,2500.0
2015-05-22 09:45:00,100.14,100.27,100.1,100.25,16500.0,91.0139,91.1321,90.9775,91.1139,16500.0
2015-05-22 09:50:00,100.26,100.28,100.11,100.2,5600.0,91.123,91.1411,90.9866,91.0684,5600.0
2015-05-22 09:55:00,100.2,100.32,100.17,100.27,1100.0,91.0684,91.1775,91.0412,91.1321,1100.0
2015-05-22 10:00:00,100.32,100.32,100.25,100.28,3100.0,91.1775,91.1775,91.1139,91.1411,3100.0
2015-05-22 10:05:00,100.28,100.29,100.21,100.24,2500.0,91.1411,91.1502,91.0775,91.1048,2500.0
2015-05-22 10:10:00,100.28,100.41,100.22,100.39,8600.0,91.1411,91.2593,91.0866,91.2411,8600.0
2015-05-22 10:15:00,100.36,100.48,100.36,100.42,9300.0,91.2139,91.3229,91.2139,91.2684,9300.0
2015-05-22 10:20:00,100.46,100.5,100.43,100.49,7800.0,91.3047,91.3411,91.2775,91.332,7800.0
2015-05-22 10:25:00,100.49,100.53,100.45,100.48,4600.0,91.332,91.3684,91.2957,91.3229,4600.0
2015-05-22 10:30:00,100.47,100.5,100.45,100.48,3500.0,91.3138,91.3411,91.2957,91.3229,3500.0
2015-05-22 10:35:00,100.5,100.52,100.48,100.48,2000.0,91.3411,91.3593,91.3229,91.3229,2000.0
2015-05-22 10:40:00,100.5,100.58,100.5,100.55,2700.0,91.3411,91.4138,91.3411,91.3865,2700.0
2015-05-22 10:45:00,100.55,100.59,100.54,100.54,2400.0,91.3865,91.4229,91.3775,91.3775,2400.0
2015-05-22 10:50:00,100.56,100.67,100.55,100.66,8900.0,91.3956,91.4956,91.3865,91.4865,8900.0
2015-05-22 10:55:00,100.66,100.66,100.6,100.64,1600.0,91.4865,91.4865,91.432,91.4683,1600.0
2015-05-22 11:00:00,100.65,100.7,100.62,100.69,19100.0,91.4774,91.5229,91.4502,91.5138,19100.0
2015-05-22 11:05:00,100.68,100.73,100.5,100.56,8900.0,91.5047,91.5501,91.3411,91.3956,8900.0
2015-05-22 11:10:00,100.49,100.58,100.49,100.52,4300.0,91.332,91.4138,91.332,91.3593,4300.0
2015-05-22 11:15:00,100.54,100.57,100.54,100.56,2100.0,91.3775,91.4047,91.3775,91.3956,2100.0
2015-05-22 11:20:00,100.55,100.58,100.54,100.58,7100.0,91.3865,91.4138,91.3775,91.4138,7100.0
2015-05-22 11:25:00,100.56,100.64,100.56,100.64,2800.0,91.3956,91.4683,91.3956,91.4683,2800.0
2015-05-22 11:30:00,100.61,100.61,100.42,100.42,4300.0,91.4411,91.4411,91.2684,91.2684,4300.0
2015-05-22 11:35:00,100.37,100.38,100.28,100.28,12500.0,91.2229,91.232,91.1411,91.1411,12500.0
2015-05-22 11:40:00,100.27,100.27,100.17,100.17,11400.0,91.1321,91.1321,91.0412,91.0412,11400.0
2015-05-22 11:45:00,100.17,100.17,100.08,100.1,4500.0,91.0412,91.0412,90.9594,90.9775,4500.0
2015-05-22 11:50:00,100.12,100.5,100.12,100.5,8300.0,90.9957,91.3411,90.9957,91.3411,8300.0
2015-05-22 11:55:00,100.5,100.78,100.49,100.71,10700.0,91.3411,91.5956,91.332,91.532,10700.0
2015-05-22 12:00:00,100.67,100.67,100.46,100.52,1700.0,91.4956,91.4956,91.3047,91.3593,1700.0
2015-05-22 12:05:00,100.52,100.52,100.48,100.48,1000.0,91.3593,91.3593,91.3229,91.3229,1000.0
2015-05-22 12:10:00,100.46,100.46,100.42,100.42,2100.0,91.3047,91.3047,91.2684,91.2684,2100.0
2015-05-22 12:15:00,100.39,100.4,100.39,100.4,200.0,91.2411,91.2502,91.2411,91.2502,200.0
2015-05-22 12:20:00,100.38,100.38,100.31,100.33,2000.0,91.232,91.232,91.1684,91.1866,2000.0
2015-05-22 12:25:00,100.33,100.37,100.33,100.37,700.0,91.1866,91.2229,91.1866,91.2229,700.0
2015-05-22 12:30:00,100.35,100.38,100.33,100.36,1000.0,91.2048,91.232,91.1866,91.2139,1000.0
2015-05-22 12:35:00,100.35,100.36,100.31,100.36,1700.0,91.2048,91.2139,91.1684,91.2139,1700.0
2015-05-22 12:40:00,100.33,100.33,100.3,100.3,200.0,91.1866,91.1866,91.1593,91.1593,200.0
2015-05-22 12:45:00,100.31,100.32,100.29,100.32,2300.0,91.1684,91.1775,91.1502,91.1775,2300.0
2015-05-22 12:50:00,100.29,100.32,100.28,100.32,300.0,91.1502,91.1775,91.1411,91.1775,300.0
2015-05-22 12:55:00,100.29,100.31,100.29,100.31,500.0,91.1502,91.1684,91.1502,91.1684,500.0
2015-05-22 13:00:00,100.31,100.46,100.28,100.46,1800.0,91.1684,91.3047,91.1411,91.3047,1800.0
2015-05-22 13:05:00,100.44,100.44,100.33,100.39,1500.0,91.2866,91.2866,91.1866,91.2411,1500.0
2015-05-22 13:10:00,100.46,100.49,100.45,100.45,400.0,91.3047,91.332,91.2957,91.2957,400.0
2015-05-22 13:15:00,100.42,100.43,100.39,100.4,1200.0,91.2684,91.2775,91.2411,91.2502,1200.0
2015-05-22 13:20:00,100.41,100.41,100.38,100.38,2100.0,91.2593,91.2593,91.232,91.232,2100.0
2015-05-22 13:25:00,100.4,100.42,100.39,100.39,1200.0,91.2502,91.2684,91.2411,91.2411,1200.0
2015-05-22 13:30:00,100.43,100.43,100.42,100.43,400.0,91.2775,91.2775,91.2684,91.2775,400.0
2015-05-22 13:35:00,100.4,100.42,100.36,100.36,1900.0,91.2502,91.2684,91.2139,91.2139,1900.0
2015-05-22 13:40:00,100.38,100.41,100.38,100.4,1300.0,91.232,91.2593,91.232,91.2502,1300.0
2015-05-22 13:45:00,100.41,100.41,100.38,100.4,1400.0,91.2593,91.2593,91.232,91.2502,1400.0
2015-05-22 13:50:00,100.42,100.45,100.42,100.44,1000.0,91.2684,91.2957,91.2684,91.2866,1000.0
2015-05-22 13:55:00,100.42,100.42,100.36,100.37,1200.0,91.2684,91.2684,91.2139,91.2229,1200.0
2015-05-22 14:00:00,100.33,100.35,100.26,100.29,1700.0,91.1866,91.2048,91.123,91.1502,1700.0
2015-05-22 14:05:00,100.26,100.32,100.26,100.29,2000.0,91.123,91.1775,91.123,91.1502,2000.0
2015-05-22 14:10:00,100.31,100.33,100.3,100.33,800.0,91.1684,91.1866,91.1593,91.1866,800.0
2015-05-22 14:15:00,100.3,100.34,100.27,100.27,1200.0,91.1593,91.1957,91.1321,91.1321,1200.0
2015-05-22 14:20:00,100.3,100.37,100.29,100.34,3900.0,91.1593,91.2229,91.1502,91.1957,3900.0
2015-05-22 14:25:00,100.34,100.36,100.33,100.36,500.0,91.1957,91.2139,91.1866,91.2139,500.0
2015-05-22 14:30:00,100.36,100.39,100.32,100.32,1300.0,91.2139,91.2411,91.1775,91.1775,1300.0
2015-05-22 14:35:00,100.32,100.39,100.32,100.36,1900.0,91.1775,91.2411,91.1775,91.2139,1900.0
2015-05-22 14:40:00,100.35,100.37,100.35,100.36,700.0,91.2048,91.2229,91.2048,91.2139,700.0
2015-05-22 14:45:00,100.34,100.34,100.32,100.32,1200.0,91.1957,91.1957,91.1775,91.1775,1200.0
2015-05-22 14:50:00,100.31,100.32,100.27,100.27,1000.0,91.1684,91.1775,91.1321,91.1321,1000.0
2015-05-22 14:55:00,100.27,100.5,100.27,100.5,17800.0,91.1321,91.3411,91.1321,91.3411,17800.0
2015-05-22 15:00:00,100.5,100.53,100.48,100.49,4100.0,91.3411,91.3684,91.3229,91.332,4100.0
2015-05-22 15:05:00,100.5,100.51,100.47,100.5,2600.0,91.3411,91.3502,91.3138,91.3411,2600.0
2015-05-22 15:10:00,100.48,100.56,100.48,100.51,3100.0,91.3229,91.3956,91.3229,91.3502,3100.0
2015-05-22 15:15:00,100.51,100.55,100.51,100.53,2400.0,91.3502,91.3865,91.3502,91.3684,2400.0
2015-05-22 15:20:00,100.53,100.54,100.51,100.53,2300.0,91.3684,91.3775,91.3502,91.3684,2300.0
2015-05-22 15:25:00,100.53,100.54,100.5,100.51,1900.0,91.3684,91.3775,91.3411,91.3502,1900.0
2015-05-22 15:30:00,100.51,100.51,100.49,100.49,2500.0,91.3502,91.3502,91.332,91.332,2500.0
2015-05-22 15:35:00,100.49,100.49,100.45,100.48,2500.0,91.332,91.332,91.2957,91.3229,2500.0
2015-05-22 15:40:00,100.49,100.53,100.43,100.44,4300.0,91.332,91.3684,91.2775,91.2866,4300.0
2015-05-22 15:45:00,100.46,100.5,100.38,100.39,9700.0,91.3047,91.3411,91.232,91.2411,9700.0
2015-05-22 15:50:00,100.37,100.39,100.35,100.35,3100.0,91.2229,91.2411,91.2048,91.2048,3100.0
2015-05-22 15:55:00,100.36,100.39,100.26,100.28,33500.0,91.2139,91.2411,91.123,91.1411,33500.0
2015-05-26 09:30:00,100.13,100.29,100.01,100.19,3600.0,91.0048,91.1502,90.8958,91.0593,3600.0
2015-05-26 09:35:00,100.1,100.1,99.75,99.77,2800.0,90.9775,90.9775,90.6594,90.6776,2800.0
2015-05-26 09:40:00,99.76,99.76,99.61,99.69,2800.0,90.6685,90.6685,90.5322,90.6049,2800.0
2015-05-26 09:45:00,99.61,99.65,99.53,99.63,4400.0,90.5322,90.5686,90.4595,90.5504,4400.0
2015-05-26 09:50:00,99.5,99.51,99.36,99.41,4000.0,90.4322,90.4413,90.305,90.3504,4000.0
2015-05-26 09:55:00,99.42,99.43,99.33,99.39,3400.0,90.3595,90.3686,90.2777,90.3323,3400.0
2015-05-26 10:00:00,99.38,99.45,99.33,99.37,14800.0,90.3232,90.3868,90.2777,90.3141,14800.0
2015-05-26 10:05:00,99.38,99.43,99.37,99.42,7600.0,90.3232,90.3686,90.3141,90.3595,7600.0
2015-05-26 10:10:00,99.41,99.41,99.3,99.37,3700.0,90.3504,90.3504,90.2505,90.3141,3700.0
2015-05-26 10:15:00,99.36,99.37,99.19,99.24,7200.0,90.305,90.3141,90.1505,90.1959,7200.0
2015-05-26 10:20:00,99.24,99.37,99.23,99.37,2700.0,90.1959,90.3141,90.1868,90.3141,2700.0
2015-05-26 10:25:00,99.39,99.48,99.39,99.47,3500.0,90.3323,90.4141,90.3323,90.405,3500.0
2015-05-26 10:30:00,99.46,99.47,99.31,99.31,5400.0,90.3959,90.405,90.2595,90.2595,5400.0
2015-05-26 10:35:00,99.3,99.32,99.24,99.28,1500.0,90.2505,90.2686,90.1959,90.2323,1500.0
2015-05-26 10:40:00,99.3,99.37,99.3,99.3,1400.0,90.2505,90.3141,90.2505,90.2505,1400.0
2015-05-26 10:45:00,99.27,99.3,99.26,99.3,1600.0,90.2232,90.2505,90.2141,90.2505,1600.0
2015-05-26 10:50:00,99.26,99.27,99.24,99.24,4700.0,90.2141,90.2232,90.1959,90.1959,4700.0
2015-05-26 10:55:00,99.22,99.22,99.19,99.2,2400.0,90.1777,90.1777,90.1505,90.1596,2400.0
2015-05-26 11:00:00,99.22,99.24,99.11,99.14,4900.0,90.1777,90.1959,90.0778,90.105,4900.0
2015-05-26 11:05:00,99.14,99.24,99.14,99.23,4500.0,90.105,90.1959,90.105,90.1868,4500.0
2015-05-26 11:10:00,99.23,99.29,99.23,99.27,3900.0,90.1868,90.2414,90.1868,90.2232,3900.0
2015-05-26 11:15:00,99.25,99.26,99.17,99.17,4500.0,90.205,90.2141,90.1323,90.1323,4500.0
2015-05-26 11:20:00,99.21,99.29,99.19,99.29,900.0,90.1687,90.2414,90.1505,90.2414,900.0
2015-05-26 11:25:00,99.26,99.28,99.19,99.21,4500.0,90.2141,90.2323,90.1505,90.1687,4500.0
2015-05-26 11:30:00,99.18,99.21,99.16,99.21,1100.0,90.1414,90.1687,90.1232,90.1687,1100.0
2015-05-26 11:35:00,99.21,99.28,99.21,99.27,1500.0,90.1687,90.2323,90.1687,90.2232,1500.0
2015-05-26 11:40:00,99.24,99.25,99.2,99.24,1500.0,90.1959,90.205,90.1596,90.1959,1500.0
2015-05-26 11:45:00,99.24,99.24,99.18,99.18,900.0,90.1959,90.1959,90.1414,90.1414,900.0
2015-05-26 11:50:00,99.16,99.18,99.11,99.11,1700.0,90.1232,90.1414,90.0778,90.0778,1700.0
2015-05-26 11:55:00,99.11,99.16,99.09,99.1,2200.0,90.0778,90.1232,90.0596,90.0687,2200.0
2015-05-26 12:00:00,99.11,99.14,99.11,99.11,1000.0,90.0778,90.105,90.0778,90.0778,1000.0
2015-05-26 12:05:00,99.1,99.12,99.05,99.1,3000.0,90.0687,90.0869,90.0232,90.0687,3000.0
2015-05-26 12:10:00,99.14,99.15,99.13,99.15,800.0,90.105,90.1141,90.0959,90.1141,800.0
2015-05-26 12:15:00,99.13,99.19,99.13,99.19,1400.0,90.0959,90.1505,90.0959,90.1505,1400.0
2015-05-26 12:20:00,99.18,99.2,99.14,99.16,1800.0,90.1414,90.1596,90.105,90.1232,1800.0
2015-05-26 12:25:00,99.17,99.19,99.14,99.14,1500.0,90.1323,90.1505,90.105,90.105,1500.0
2015-05-26 12:30:00,99.15,99.16,99.1,99.11,1200.0,90.1141,90.1232,90.0687,90.0778,1200.0
2015-05-26 12:35:00,99.11,99.11,99.1,99.1,300.0,90.0778,90.0778,90.0687,90.0687,300.0
2015-05-26 12:40:00,99.06,99.12,99.06,99.12,1000.0,90.0323,90.0869,90.0323,90.0869,1000.0
2015-05-26 12:45:00,99.13,99.13,99.07,99.1,2600.0,90.0959,90.0959,90.0414,90.0687,2600.0
2015-05-26 12:50:00,99.11,99.13,99.06,99.08,1400.0,90.0778,90.0959,90.0323,90.0505,1400.0
2015-05-26 12:55:00,99.08,99.09,99.05,99.07,1500.0,90.0505,90.0596,90.0232,90.0414,1500.0
2015-05-26 13:00:00,99.08,99.13,99.07,99.07,5200.0,90.0505,90.0959,90.0414,90.0414,5200.0
2015-05-26 13:05:00,99.03,99.03,98.98,99.02,3200.0,90.0051,90.0051,89.9596,89.996,3200.0
2015-05-26 13:10:00,99.03,99.05,98.99,99.05,1400.0,90.0051,90.0232,89.9687,90.0232,1400.0
2015-05-26 13:15:00,99.05,99.08,99.05,99.05,1600.0,90.0232,90.0505,90.0232,90.0232,1600.0
2015-05-26 13:20:00,99.08,99.11,99.08,99.08,3000.0,90.0505,90.0778,90.0505,90.0505,3000.0
2015-05-26 13:25:00,99.08,99.18,99.08,99.18,4700.0,90.0505,90.1414,90.0505,90.1414,4700.0
2015-05-26 13:30:00,99.17,99.18,99.04,99.04,3100.0,90.1323,90.1414,90.0142,90.0142,3100.0
2015-05-26 13:35:00,99.06,99.06,98.97,98.99,2300.0,90.0323,90.0323,89.9505,89.9687,2300.0
2015-05-26 13:40:00,98.97,99.02,98.93,98.93,3900.0,89.9505,89.996,89.9142,89.9142,3900.0
2015-05-26 13:45:00,98.93,98.96,98.87,98.94,4000.0,89.9142,89.9414,89.8596,89.9233,4000.0
2015-05-26 13:50:00,98.94,98.95,98.86,98.87,7100.0,89.9233,89.9324,89.8506,89.8596,7100.0
2015-05-26 13:55:00,98.88,98.88,98.75,98.79,4300.0,89.8687,89.8687,89.7506,89.7869,4300.0
2015-05-26 14:00:00,98.76,98.83,98.76,98.82,3300.0,89.7597,89.8233,89.7597,89.8142,3300.0
2015-05-26 14:05:00,98.78,98.81,98.78,98.8,3900.0,89.7778,89.8051,89.7778,89.796,3900.0
2015-05-26 14:10:00,98.8,98.84,98.8,98.83,2900.0,89.796,89.8324,89.796,89.8233,2900.0
2015-05-26 14:15:00,98.83,98.87,98.77,98.87,6600.0,89.8233,89.8596,89.7688,89.8596,6600.0
2015-05-26 14:20:00,98.86,98.86,98.8,98.8,3100.0,89.8506,89.8506,89.796,89.796,3100.0
2015-05-26 14:25:00,98.82,98.89,98.82,98.84,1700.0,89.8142,89.8778,89.8142,89.8324,1700.0
2015-05-26 14:30:00,98.83,98.84,98.81,98.81,2100.0,89.8233,89.8324,89.8051,89.8051,2100.0
2015-05-26 14:35:00,98.79,98.84,98.77,98.84,4100.0,89.7869,89.8324,89.7688,89.8324,4100.0
2015-05-26 14:40:00,98.85,98.87,98.81,98.85,2300.0,89.8415,89.8596,89.8051,89.8415,2300.0
2015-05-26 14:45:00,98.87,98.89,98.81,98.81,2100.0,89.8596,89.8778,89.8051,89.8051,2100.0
2015-05-26 14:50:00,98.78,98.79,98.73,98.73,1900.0,89.7778,89.7869,89.7324,89.7324,1900.0
2015-05-26 14:55:00,98.73,98.76,98.73,98.75,6400.0,89.7324,89.7597,89.7324,89.7506,6400.0
2015-05-26 15:00:00,98.76,98.87,98.76,98.87,1800.0,89.7597,89.8596,89.7597,89.8596,1800.0
2015-05-26 15:05:00,98.9,98.9,98.8,98.8,4500.0,89.8869,89.8869,89.796,89.796,4500.0
2015-05-26 15:10:00,98.82,98.89,98.81,98.89,3100.0,89.8142,89.8778,89.8051,89.8778,3100.0
2015-05-26 15:15:00,98.91,98.96,98.83,98.83,3000.0,89.896,89.9414,89.8233,89.8233,3000.0
2015-05-26 15:20:00,98.85,98.9,98.83,98.87,4600.0,89.8415,89.8869,89.8233,89.8596,4600.0
2015-05-26 15:25:00,98.88,98.88,98.82,98.84,5000.0,89.8687,89.8687,89.8142,89.8324,5000.0
2015-05-26 15:30:00,98.87,98.9,98.84,98.9,3400.0,89.8596,89.8869,89.8324,89.8869,3400.0
2015-05-26 15:35:00,98.91,98.98,98.88,98.88,8400.0,89.896,89.9596,89.8687,89.8687,8400.0
2015-05-26 15:40:00,98.89,98.99,98.88,98.96,24700.0,89.8778,89.9687,89.8687,89.9414,24700.0
2015-05-26 15:45:00,98.95,98.97,98.88,98.95,16500.0,89.9324,89.9505,89.8687,89.9324,16500.0
2015-05-26 15:50:00,98.96,98.96,98.87,98.89,8800.0,89.9414,89.9414,89.8596,89.8778,8800.0
2015-05-26 15:55:00,98.89,99.11,98.89,99.02,58700.0,89.8778,90.0778,89.8778,89.996,58700.0
2015-05-27 09:30:00,99.01,99.01,98.75,98.75,8700.0,89.9869,89.9869,89.7506,89.7506,8700.0
2015-05-27 09:35:00,99.0,99.0,98.99,98.99,700.0,89.9778,89.9778,89.9687,89.9687,700.0
2015-05-27 09:40:00,99.0,99.11,98.8,99.11,17700.0,89.9778,90.0778,89.796,90.0778,17700.0
2015-05-27 09:45:00,99.12,99.26,99.09,99.26,2900.0,90.0869,90.2141,90.0596,90.2141,2900.0
2015-05-27 09:50:00,99.25,99.35,99.22,99.32,2700.0,90.205,90.2959,90.1777,90.2686,2700.0
2015-05-27 09:55:00,99.28,99.44,99.27,99.35,5600.0,90.2323,90.3777,90.2232,90.2959,5600.0
2015-05-27 10:00:00,99.32,99.38,99.26,99.26,5000.0,90.2686,90.3232,90.2141,90.2141,5000.0
2015-05-27 10:05:00,99.24,99.27,99.2,99.2,2200.0,90.1959,90.2232,90.1596,90.1596,2200.0
2015-05-27 10:10:00,99.22,99.33,99.22,99.29,2300.0,90.1777,90.2777,90.1777,90.2414,2300.0
2015-05-27 10:15:00,99.27,99.33,99.27,99.31,1900.0,90.2232,90.2777,90.2232,90.2595,1900.0
2015-05-27 10:20:00,99.33,99.33,99.27,99.31,2800.0,90.2777,90.2777,90.2232,90.2595,2800.0
2015-05-27 10:25:00,99.31,99.38,99.23,99.35,6200.0,90.2595,90.3232,90.1868,90.2959,6200.0
2015-05-27 10:30:00,99.38,99.45,99.38,99.42,2900.0,90.3232,90.3868,90.3232,90.3595,2900.0
2015-05-27 10:35:00,99.47,99.47,99.43,99.44,3700.0,90.405,90.405,90.3686,90.3777,3700.0
2015-05-27 10:40:00,99.47,99.48,99.43,99.44,4900.0,90.405,90.4141,90.3686,90.3777,4900.0
2015-05-27 10:45:00,99.44,99.47,99.39,99.39,3600.0,90.3777,90.405,90.3323,90.3323,3600.0
2015-05-27 10:50:00,99.4,99.43,99.4,99.41,4100.0,90.3413,90.3686,90.3413,90.3504,4100.0
2015-05-27 10:55:00,99.44,99.49,99.43,99.45,4200.0,90.3777,90.4231,90.3686,90.3868,4200.0
2015-05-27 11:00:00,99.47,99.48,99.45,99.45,3900.0,90.405,90.4141,90.3868,90.3868,3900.0
2015-05-27 11:05:00,99.45,99.47,99.44,99.45,4800.0,90.3868,90.405,90.3777,90.3868,4800.0
2015-05-27 11:10:00,99.47,99.47,99.43,99.45,4100.0,90.405,90.405,90.3686,90.3868,4100.0
2015-05-27 11:15:00,99.46,99.47,99.38,99.38,3800.0,90.3959,90.405,90.3232,90.3232,3800.0
2015-05-27 11:20:00,99.36,99.38,99.32,99.32,3700.0,90.305,90.3232,90.2686,90.2686,3700.0
2015-05-27 11:25:00,99.35,99.35,99.3,99.34,5300.0,90.2959,90.2959,90.2505,90.2868,5300.0
2015-05-27 11:30:00,99.36,99.37,99.33,99.35,2500.0,90.305,90.3141,90.2777,90.2959,2500.0
2015-05-27 11:35:00,99.33,99.35,99.3,99.31,4000.0,90.2777,90.2959,90.2505,90.2595,4000.0
2015-05-27 11:40:00,99.35,99.45,99.35,99.44,2500.0,90.2959,90.3868,90.2959,90.3777,2500.0
2015-05-27 11:45:00,99.44,99.47,99.44,99.44,2800.0,90.3777,90.405,90.3777,90.3777,2800.0
2015-05-27 11:50:00,99.46,99.47,99.43,99.46,3200.0,90.3959,90.405,90.3686,90.3959,3200.0
2015-05-27 11:55:00,99.46,99.49,99.45,99.48,3200.0,90.3959,90.4231,90.3868,90.4141,3200.0
2015-05-27 12:00:00,99.48,99.54,99.48,99.54,3400.0,90.4141,90.4686,90.4141,90.4686,3400.0
2015-05-27 12:05:00,99.57,99.57,99.57,99.57,200.0,90.4958,90.4958,90.4958,90.4958,200.0
2015-05-27 12:10:00,99.59,99.6,99.57,99.6,600.0,90.514,90.5231,90.4958,90.5231,600.0
2015-05-27 12:15:00,99.61,99.61,99.61,99.61,200.0,90.5322,90.5322,90.5322,90.5322,200.0
2015-05-27 12:20:00,99.66,99.71,99.66,99.71,1100.0,90.5776,90.6231,90.5776,90.6231,1100.0
2015-05-27 12:25:00,99.74,99.75,99.74,99.75,400.0,90.6504,90.6594,90.6504,90.6594,400.0
2015-05-27 12:30:00,99.74,99.74,99.72,99.72,1300.0,90.6504,90.6504,90.6322,90.6322,1300.0
2015-05-27 12:35:00,99.73,99.74,99.71,99.71,500.0,90.6413,90.6504,90.6231,90.6231,500.0
2015-05-27 12:40:00,99.69,99.69,99.65,99.66,1200.0,90.6049,90.6049,90.5686,90.5776,1200.0
2015-05-27 12:45:00,99.67,99.67,99.65,99.65,2100.0,90.5867,90.5867,90.5686,90.5686,2100.0
2015-05-27 12:50:00,99.64,99.64,99.56,99.56,1800.0,90.5595,90.5595,90.4868,90.4868,1800.0
2015-05-27 12:55:00,99.57,99.58,99.55,99.58,900.0,90.4958,90.5049,90.4777,90.5049,900.0
2015-05-27 13:00:00,99.56,99.57,99.54,99.55,3000.0,90.4868,90.4958,90.4686,90.4777,3000.0
2015-05-27 13:05:00,99.56,99.57,99.55,99.55,2100.0,90.4868,90.4958,90.4777,90.4777,2100.0
2015-05-27 13:10:00,99.57,99.63,99.56,99.58,3700.0,90.4958,90.5504,90.4868,90.5049,3700.0
2015-05-27 13:15:00,99.57,99.61,99.56,99.61,1600.0,90.4958,90.5322,90.4868,90.5322,1600.0
2015-05-27 13:20:00,99.62,99.64,99.59,99.62,7100.0,90.5413,90.5595,90.514,90.5413,7100.0
2015-05-27 13:25:00,99.65,99.69,99.65,99.69,700.0,90.5686,90.6049,90.5686,90.6049,700.0
2015-05-27 13:30:00,99.72,99.72,99.68,99.7,4300.0,90.6322,90.6322,90.5958,90.614,4300.0
2015-05-27 13:35:00,99.73,99.84,99.73,99.83,7100.0,90.6413,90.7412,90.6413,90.7322,7100.0
2015-05-27 13:40:00,99.85,99.92,99.82,99.92,1500.0,90.7503,90.814,90.7231,90.814,1500.0
2015-05-27 13:45:00,99.94,99.95,99.94,99.95,300.0,90.8321,90.8412,90.8321,90.8412,300.0
2015-05-27 13:50:00,99.97,99.97,99.94,99.94,4100.0,90.8594,90.8594,90.8321,90.8321,4100.0
2015-05-27 13:55:00,99.95,100.1,99.95,100.06,12600.0,90.8412,90.9775,90.8412,90.9412,12600.0
2015-05-27 14:00:00,100.06,100.18,100.06,100.18,2700.0,90.9412,91.0503,90.9412,91.0503,2700.0
2015-05-27 14:05:00,100.18,100.21,100.15,100.16,3300.0,91.0503,91.0775,91.023,91.0321,3300.0
2015-05-27 14:10:00,100.14,100.14,100.11,100.12,1100.0,91.0139,91.0139,90.9866,90.9957,1100.0
2015-05-27 14:15:00,100.09,100.17,100.09,100.17,2300.0,90.9685,91.0412,90.9685,91.0412,2300.0
2015-05-27 14:20:00,100.17,100.18,100.14,100.15,1800.0,91.0412,91.0503,91.0139,91.023,1800.0
2015-05-27 14:25:00,100.17,100.2,100.17,100.19,1700.0,91.0412,91.0684,91.0412,91.0593,1700.0
2015-05-27 14:30:00,100.21,100.27,100.21,100.23,2500.0,91.0775,91.1321,91.0775,91.0957,2500.0
2015-05-27 14:35:00,100.22,100.26,100.22,100.26,2800.0,91.0866,91.123,91.0866,91.123,2800.0
2015-05-27 14:40:00,100.26,100.33,100.24,100.33,5000.0,91.123,91.1866,91.1048,91.1866,5000.0
2015-05-27 14:45:00,100.34,100.34,100.31,100.32,2400.0,91.1957,91.1957,91.1684,91.1775,2400.0
2015-05-27 14:50:00,100.31,100.37,100.31,100.37,2600.0,91.1684,91.2229,91.1684,91.2229,2600.0
2015-05-27 14:55:00,100.38,100.41,100.37,100.4,2900.0,91.232,91.2593,91.2229,91.2502,2900.0
2015-05-27 15:00:00,100.38,100.39,100.33,100.37,6400.0,91.232,91.2411,91.1866,91.2229,6400.0
2015-05-27 15:05:00,100.38,100.53,100.36,100.53,7900.0,91.232,91.3684,91.2139,91.3684,7900.0
2015-05-27 15:10:00,100.55,100.62,100.5,100.62,5700.0,91.3865,91.4502,91.3411,91.4502,5700.0
2015-05-27 15:15:00,100.6,100.65,100.56,100.61,5300.0,91.432,91.4774,91.3956,91.4411,5300.0
2015-05-27 15:20:00,100.6,100.61,100.54,100.56,3600.0,91.432,91.4411,91.3775,91.3956,3600.0
2015-05-27 15:25:00,100.56,100.56,100.44,100.47,6700.0,91.3956,91.3956,91.2866,91.3138,6700.0
2015-05-27 15:30:00,100.47,100.48,100.45,100.46,2700.0,91.3138,91.3229,91.2957,91.3047,2700.0
2015-05-27 15:35:00,100.46,100.53,100.46,100.53,5300.0,91.3047,91.3684,91.3047,91.3684,5300.0
2015-05-27 15:40:00,100.54,100.54,100.48,100.49,3100.0,91.3775,91.3775,91.3229,91.332,3100.0
2015-05-27 15:45:00,100.47,100.51,100.42,100.48,12800.0,91.3138,91.3502,91.2684,91.3229,12800.0
2015-05-27 15:50:00,100.48,100.54,100.44,100.45,7700.0,91.3229,91.3775,91.2866,91.2957,7700.0
2015-05-27 15:55:00,100.45,100.48,100.38,100.38,16000.0,91.2957,91.3229,91.232,91.232,16000.0
2015-05-28 09:30:00,100.38,100.38,100.07,100.38,7100.0,91.232,91.232,90.9503,91.232,7100.0
2015-05-28 09:35:00,100.37,100.93,100.29,100.82,5400.0,91.2229,91.7319,91.1502,91.6319,5400.0
2015-05-28 09:40:00,100.67,100.67,100.32,100.5,2000.0,91.4956,91.4956,91.1775,91.3411,2000.0
2015-05-28 09:45:00,100.51,100.51,100.37,100.37,2100.0,91.3502,91.3502,91.2229,91.2229,2100.0
2015-05-28 09:50:00,100.32,100.32,100.2,100.2,500.0,91.1775,91.1775,91.0684,91.0684,500.0
2015-05-28 09:55:00,100.25,100.25,99.98,99.99,11700.0,91.1139,91.1139,90.8685,90.8776,11700.0
2015-05-28 10:00:00,99.96,100.06,99.96,100.01,2400.0,90.8503,90.9412,90.8503,90.8958,2400.0
2015-05-28 10:05:00,100.04,100.09,100.03,100.08,2600.0,90.923,90.9685,90.9139,90.9594,2600.0
2015-05-28 10:10:00,100.09,100.1,100.04,100.07,1100.0,90.9685,90.9775,90.923,90.9503,1100.0
2015-05-28 10:15:00,100.06,100.11,100.04,100.11,2200.0,90.9412,90.9866,90.923,90.9866,2200.0
2015-05-28 10:20:00,100.08,100.12,100.03,100.12,3800.0,90.9594,90.9957,90.9139,90.9957,3800.0
2015-05-28 10:25:00,100.18,100.18,100.15,100.16,1100.0,91.0503,91.0503,91.023,91.0321,1100.0
2015-05-28 10:30:00,100.16,100.16,100.05,100.07,4200.0,91.0321,91.0321,90.9321,90.9503,4200.0
2015-05-28 10:35:00,100.08,100.08,99.95,100.05,4100.0,90.9594,90.9594,90.8412,90.9321,4100.0
2015-05-28 10:40:00,100.08,100.08,100.01,100.06,800.0,90.9594,90.9594,90.8958,90.9412,800.0
2015-05-28 10:45:00,100.05,100.06,100.02,100.04,1500.0,90.9321,90.9412,90.9048,90.923,1500.0
2015-05-28 10:50:00,100.04,100.07,100.0,100.05,3200.0,90.923,90.9503,90.8867,90.9321,3200.0
2015-05-28 10:55:00,100.06,100.06,100.0,100.01,3100.0,90.9412,90.9412,90.8867,90.8958,3100.0
2015-05-28 11:00:00,100.02,100.03,99.92,99.94,3400.0,90.9048,90.9139,90.814,90.8321,3400.0
2015-05-28 11:05:00,99.95,100.04,99.95,100.0,2200.0,90.8412,90.923,90.8412,90.8867,2200.0
2015-05-28 11:10:00,100.05,100.1,100.0,100.08,1800.0,90.9321,90.9775,90.8867,90.9594,1800.0
2015-05-28 11:15:00,100.07,100.17,100.06,100.16,1700.0,90.9503,91.0412,90.9412,91.0321,1700.0
2015-05-28 11:20:00,100.17,100.17,100.09,100.09,1400.0,91.0412,91.0412,90.9685,90.9685,1400.0
2015-05-28 11:25:00,100.1,100.1,100.03,100.09,4800.0,90.9775,90.9775,90.9139,90.9685,4800.0
2015-05-28 11:30:00,100.1,100.13,100.07,100.08,2000.0,90.9775,91.0048,90.9503,90.9594,2000.0
2015-05-28 11:35:00,100.08,100.08,100.0,100.05,2400.0,90.9594,90.9594,90.8867,90.9321,2400.0
2015-05-28 11:40:00,100.03,100.07,100.03,100.03,1600.0,90.9139,90.9503,90.9139,90.9139,1600.0
2015-05-28 11:45:00,100.03,100.05,99.87,99.87,2200.0,90.9139,90.9321,90.7685,90.7685,2200.0
2015-05-28 11:50:00,99.88,99.92,99.83,99.92,2200.0,90.7776,90.814,90.7322,90.814,2200.0
2015-05-28 11:55:00,99.92,99.92,99.87,99.91,1200.0,90.814,90.814,90.7685,90.8049,1200.0
2015-05-28 12:00:00,99.9,99.96,99.85,99.96,2500.0,90.7958,90.8503,90.7503,90.8503,2500.0
2015-05-28 12:05:00,99.95,100.02,99.95,100.0,2700.0,90.8412,90.9048,90.8412,90.8867,2700.0
2015-05-28 12:10:00,100.02,100.09,100.01,100.08,2000.0,90.9048,90.9685,90.8958,90.9594,2000.0
2015-05-28 12:15:00,100.1,100.12,100.07,100.1,2600.0,90.9775,90.9957,90.9503,90.9775,2600.0
2015-05-28 12:20:00,100.06,100.14,100.05,100.11,7900.0,90.9412,91.0139,90.9321,90.9866,7900.0
2015-05-28 12:25:00,100.1,100.1,100.08,100.09,600.0,90.9775,90.9775,90.9594,90.9685,600.0
2015-05-28 12:30:00,100.1,100.1,99.97,99.97,3100.0,90.9775,90.9775,90.8594,90.8594,3100.0
2015-05-28 12:35:00,99.98,99.99,99.93,99.96,1200.0,90.8685,90.8776,90.823,90.8503,1200.0
2015-05-28 12:40:00,99.99,100.03,99.99,100.03,600.0,90.8776,90.9139,90.8776,90.9139,600.0
2015-05-28 12:45:00,100.02,100.06,99.99,100.06,1600.0,90.9048,90.9412,90.8776,90.9412,1600.0
2015-05-28 12:50:00,100.08,100.08,99.99,99.99,1600.0,90.9594,90.9594,90.8776,90.8776,1600.0
2015-05-28 12:55:00,100.0,100.04,100.0,100.02,1400.0,90.8867,90.923,90.8867,90.9048,1400.0
2015-05-28 13:00:00,100.02,100.02,99.98,100.0,3400.0,90.9048,90.9048,90.8685,90.8867,3400.0
2015-05-28 13:05:00,100.03,100.08,99.99,100.01,2600.0,90.9139,90.9594,90.8776,90.8958,2600.0
2015-05-28 13:10:00,100.01,100.03,99.99,100.03,500.0,90.8958,90.9139,90.8776,90.9139,500.0
2015-05-28 13:15:00,100.04,100.05,99.93,99.93,2600.0,90.923,90.9321,90.823,90.823,2600.0
2015-05-28 13:20:00,99.95,99.95,99.91,99.94,1400.0,90.8412,90.8412,90.8049,90.8321,1400.0
2015-05-28 13:25:00,99.96,99.97,99.95,99.97,300.0,90.8503,90.8594,90.8412,90.8594,300.0
2015-05-28 13:30:00,99.97,99.99,99.95,99.98,2100.0,90.8594,90.8776,90.8412,90.8685,2100.0
2015-05-28 13:35:00,100.0,100.05,100.0,100.03,1200.0,90.8867,90.9321,90.8867,90.9139,1200.0
2015-05-28 13:40:00,100.04,100.08,100.04,100.06,1500.0,90.923,90.9594,90.923,90.9412,1500.0
2015-05-28 13:45:00,100.07,100.1,100.07,100.09,1600.0,90.9503,90.9775,90.9503,90.9685,1600.0
2015-05-28 13:50:00,100.07,100.08,100.06,100.08,1600.0,90.9503,90.9594,90.9412,90.9594,1600.0
2015-05-28 13:55:00,100.08,100.12,100.0,100.0,3700.0,90.9594,90.9957,90.8867,90.8867,3700.0
2015-05-28 14:00:00,100.04,100.05,100.01,100.05,1100.0,90.923,90.9321,90.8958,90.9321,1100.0
2015-05-28 14:05:00,100.02,100.07,100.01,100.04,3400.0,90.9048,90.9503,90.8958,90.923,3400.0
2015-05-28 14:10:00,100.04,100.08,100.02,100.02,4300.0,90.923,90.9594,90.9048,90.9048,4300.0
2015-05-28 14:15:00,100.04,100.08,100.03,100.04,2400.0,90.923,90.9594,90.9139,90.923,2400.0
2015-05-28 14:20:00,100.04,100.12,100.04,100.11,5000.0,90.923,90.9957,90.923,90.9866,5000.0
2015-05-28 14:25:00,100.13,100.25,100.13,100.23,2900.0,91.0048,91.1139,91.0048,91.0957,2900.0
2015-05-28 14:30:00,100.25,100.26,100.25,100.26,200.0,91.1139,91.123,91.1139,91.123,200.0
2015-05-28 14:35:00,100.29,100.38,100.29,100.35,2800.0,91.1502,91.232,91.1502,91.2048,2800.0
2015-05-28 14:40:00,100.38,100.38,100.23,100.25,2600.0,91.232,91.232,91.0957,91.1139,2600.0
2015-05-28 14:45:00,100.24,100.25,100.19,100.19,2500.0,91.1048,91.1139,91.0593,91.0593,2500.0
2015-05-28 14:50:00,100.19,100.2,100.16,100.16,4200.0,91.0593,91.0684,91.0321,91.0321,4200.0
2015-05-28 14:55:00,100.17,100.18,100.1,100.17,5600.0,91.0412,91.0503,90.9775,91.0412,5600.0
2015-05-28 15:00:00,100.16,100.24,100.11,100.17,5500.0,91.0321,91.1048,90.9866,91.0412,5500.0
2015-05-28 15:05:00,100.16,100.23,100.13,100.23,4400.0,91.0321,91.0957,91.0048,91.0957,4400.0
2015-05-28 15:10:00,100.22,100.22,100.17,100.21,3900.0,91.0866,91.0866,91.0412,91.0775,3900.0
2015-05-28 15:15:00,100.26,100.26,100.17,100.23,3400.0,91.123,91.123,91.0412,91.0957,3400.0
2015-05-28 15:20:00,100.21,100.23,100.14,100.23,4200.0,91.0775,91.0957,91.0139,91.0957,4200.0
2015-05-28 15:25:00,100.22,100.22,100.1,100.13,3700.0,91.0866,91.0866,90.9775,91.0048,3700.0
2015-05-28 15:30:00,100.12,100.32,100.11,100.3,7700.0,90.9957,91.1775,90.9866,91.1593,7700.0
2015-05-28 15:35:00,100.28,100.28,100.2,100.23,4500.0,91.1411,91.1411,91.0684,91.0957,4500.0
2015-05-28 15:40:00,100.25,100.31,100.21,100.24,8800.0,91.1139,91.1684,91.0775,91.1048,8800.0
2015-05-28 15:45:00,100.25,100.4,100.24,100.31,20100.0,91.1139,91.2502,91.1048,91.1684,20100.0
2015-05-28 15:50:00,100.3,100.37,100.3,100.35,7600.0,91.1593,91.2229,91.1593,91.2048,7600.0
2015-05-28 15:55:00,100.38,100.4,100.26,100.3,25200.0,91.232,91.2502,91.123,91.1593,25200.0
2015-05-29 09:30:00,100.06,100.59,100.06,100.25,6100.0,90.9412,91.4229,90.9412,91.1139,6100.0
2015-05-29 09:35:00,100.32,100.32,99.8,99.81,5100.0,91.1775,91.1775,90.7049,90.714,5100.0
2015-05-29 09:40:00,99.82,99.84,99.78,99.82,4400.0,90.7231,90.7412,90.6867,90.7231,4400.0
2015-05-29 09:45:00,99.82,99.82,99.63,99.8,3900.0,90.7231,90.7231,90.5504,90.7049,3900.0
2015-05-29 09:50:00,99.74,99.92,99.74,99.81,4400.0,90.6504,90.814,90.6504,90.714,4400.0
2015-05-29 09:55:00,99.79,99.93,99.79,99.86,5500.0,90.6958,90.823,90.6958,90.7594,5500.0
2015-05-29 10:00:00,99.86,99.9,99.84,99.84,3500.0,90.7594,90.7958,90.7412,90.7412,3500.0
2015-05-29 10:05:00,99.84,99.98,99.77,99.92,8400.0,90.7412,90.8685,90.6776,90.814,8400.0
2015-05-29 10:10:00,99.87,99.89,99.81,99.88,2300.0,90.7685,90.7867,90.714,90.7776,2300.0
2015-05-29 10:15:00,99.84,99.84,99.74,99.8,1500.0,90.7412,90.7412,90.6504,90.7049,1500.0
2015-05-29 10:20:00,99.85,100.08,99.85,100.07,8800.0,90.7503,90.9594,90.7503,90.9503,8800.0
2015-05-29 10:25:00,100.11,100.22,100.1,100.14,4200.0,90.9866,91.0866,90.9775,91.0139,4200.0
2015-05-29 10:30:00,100.13,100.16,100.1,100.12,13800.0,91.0048,91.0321,90.9775,90.9957,13800.0
2015-05-29 10:35:00,100.15,100.15,100.08,100.12,1600.0,91.023,91.023,90.9594,90.9957,1600.0
2015-05-29 10:40:00,100.11,100.12,99.87,99.87,6100.0,90.9866,90.9957,90.7685,90.7685,6100.0
2015-05-29 10:45:00,99.84,99.85,99.77,99.81,2600.0,90.7412,90.7503,90.6776,90.714,2600.0
2015-05-29 10:50:00,99.81,99.85,99.75,99.85,8800.0,90.714,90.7503,90.6594,90.7503,8800.0
2015-05-29 10:55:00,99.85,99.9,99.84,99.9,8800.0,90.7503,90.7958,90.7412,90.7958,8800.0
2015-05-29 11:00:00,99.92,99.98,99.89,99.98,2900.0,90.814,90.8685,90.7867,90.8685,2900.0
2015-05-29 11:05:00,99.96,100.02,99.94,99.94,4000.0,90.8503,90.9048,90.8321,90.8321,4000.0
2015-05-29 11:10:00,99.96,99.99,99.91,99.99,3900.0,90.8503,90.8776,90.8049,90.8776,3900.0
2015-05-29 11:15:00,100.0,100.03,99.93,100.03,4600.0,90.8867,90.9139,90.823,90.9139,4600.0
2015-05-29 11:20:00,100.01,100.06,100.01,100.03,3100.0,90.8958,90.9412,90.8958,90.9139,3100.0
2015-05-29 11:25:00,100.05,100.07,99.96,99.99,7300.0,90.9321,90.9503,90.8503,90.8776,7300.0
2015-05-29 11:30:00,99.99,100.05,99.98,100.03,4600.0,90.8776,90.9321,90.8685,90.9139,4600.0
2015-05-29 11:35:00,100.05,100.08,99.97,100.07,4400.0,90.9321,90.9594,90.8594,90.9503,4400.0
2015-05-29 11:40:00,100.08,100.32,100.07,100.31,13000.0,90.9594,91.1775,90.9503,91.1684,13000.0
2015-05-29 11:45:00,100.32,100.44,100.29,100.44,6700.0,91.1775,91.2866,91.1502,91.2866,6700.0
2015-05-29 11:50:00,100.45,100.47,100.38,100.41,1500.0,91.2957,91.3138,91.232,91.2593,1500.0
2015-05-29 11:55:00,100.4,100.43,100.39,100.4,3100.0,91.2502,91.2775,91.2411,91.2502,3100.0
2015-05-29 12:00:00,100.38,100.44,100.32,100.33,4000.0,91.232,91.2866,91.1775,91.1866,4000.0
2015-05-29 12:05:00,100.33,100.34,100.29,100.34,1600.0,91.1866,91.1957,91.1502,91.1957,1600.0
2015-05-29 12:10:00,100.33,100.35,100.29,100.34,3900.0,91.1866,91.2048,91.1502,91.1957,3900.0
2015-05-29 12:15:00,100.34,100.36,100.25,100.3,3300.0,91.1957,91.2139,91.1139,91.1593,3300.0
2015-05-29 12:20:00,100.32,100.36,100.28,100.36,3900.0,91.1775,91.2139,91.1411,91.2139,3900.0
2015-05-29 12:25:00,100.36,100.46,100.36,100.45,2300.0,91.2139,91.3047,91.2139,91.2957,2300.0
2015-05-29 12:30:00,100.46,100.57,100.46,100.57,2900.0,91.3047,91.4047,91.3047,91.4047,2900.0
2015-05-29 12:35:00,100.53,100.53,100.39,100.46,3400.0,91.3684,91.3684,91.2411,91.3047,3400.0
2015-05-29 12:40:00,100.48,100.48,100.4,100.43,2900.0,91.3229,91.3229,91.2502,91.2775,2900.0
2015-05-29 12:45:00,100.4,100.43,100.35,100.35,2200.0,91.2502,91.2775,91.2048,91.2048,2200.0
2015-05-29 12:50:00,100.34,100.34,100.2,100.22,2700.0,91.1957,91.1957,91.0684,91.0866,2700.0
2015-05-29 12:55:00,100.23,100.31,100.23,100.25,3000.0,91.0957,91.1684,91.0957,91.1139,3000.0
2015-05-29 13:00:00,100.22,100.24,100.22,100.23,2400.0,91.0866,91.1048,91.0866,91.0957,2400.0
2015-05-29 13:05:00,100.2,100.23,100.2,100.23,2600.0,91.0684,91.0957,91.0684,91.0957,2600.0
2015-05-29 13:10:00,100.23,100.33,100.23,100.3,2500.0,91.0957,91.1866,91.0957,91.1593,2500.0
2015-05-29 13:15:00,100.31,100.33,100.28,100.33,3400.0,91.1684,91.1866,91.1411,91.1866,3400.0
2015-05-29 13:20:00,100.34,100.41,100.34,100.39,2000.0,91.1957,91.2593,91.1957,91.2411,2000.0
2015-05-29 13:25:00,100.41,100.42,100.35,100.35,3900.0,91.2593,91.2684,91.2048,91.2048,3900.0
2015-05-29 13:30:00,100.37,100.37,100.3,100.31,3200.0,91.2229,91.2229,91.1593,91.1684,3200.0
2015-05-29 13:35:00,100.27,100.31,100.23,100.24,3200.0,91.1321,91.1684,91.0957,91.1048,3200.0
2015-05-29 13:40:00,100.24,100.34,100.24,100.33,2500.0,91.1048,91.1957,91.1048,91.1866,2500.0
2015-05-29 13:45:00,100.36,100.44,100.3,100.38,5200.0,91.2139,91.2866,91.1593,91.232,5200.0
2015-05-29 13:50:00,100.38,100.4,100.36,100.38,3900.0,91.232,91.2502,91.2139,91.232,3900.0
2015-05-29 13:55:00,100.42,100.45,100.39,100.39,5300.0,91.2684,91.2957,91.2411,91.2411,5300.0
2015-05-29 14:00:00,100.41,100.41,100.36,100.4,8100.0,91.2593,91.2593,91.2139,91.2502,8100.0
2015-05-29 14:05:00,100.42,100.46,100.42,100.46,3600.0,91.2684,91.3047,91.2684,91.3047,3600.0
2015-05-29 14:10:00,100.43,100.43,100.28,100.32,3600.0,91.2775,91.2775,91.1411,91.1775,3600.0
2015-05-29 14:15:00,100.31,100.31,100.22,100.25,1900.0,91.1684,91.1684,91.0866,91.1139,1900.0
2015-05-29 14:20:00,100.21,100.22,100.08,100.08,4600.0,91.0775,91.0866,90.9594,90.9594,4600.0
2015-05-29 14:25:00,100.09,100.22,100.08,100.16,25500.0,90.9685,91.0866,90.9594,91.0321,25500.0
2015-05-29 14:30:00,100.15,100.22,100.12,100.22,3300.0,91.023,91.0866,90.9957,91.0866,3300.0
2015-05-29 14:35:00,100.19,100.22,100.17,100.17,5800.0,91.0593,91.0866,91.0412,91.0412,5800.0
2015-05-29 14:40:00,100.17,100.32,100.16,100.32,9800.0,91.0412,91.1775,91.0321,91.1775,9800.0
2015-05-29 14:45:00,100.31,100.33,100.27,100.28,7200.0,91.1684,91.1866,91.1321,91.1411,7200.0
2015-05-29 14:50:00,100.26,100.3,100.24,100.3,2700.0,91.123,91.1593,91.1048,91.1593,2700.0
2015-05-29 14:55:00,100.31,100.32,100.28,100.29,2800.0,91.1684,91.1775,91.1411,91.1502,2800.0
2015-05-29 15:00:00,100.28,100.41,100.28,100.36,6700.0,91.1411,91.2593,91.1411,91.2139,6700.0
2015-05-29 15:05:00,100.35,100.47,100.33,100.46,5000.0,91.2048,91.3138,91.1866,91.3047,5000.0
2015-05-29 15:10:00,100.47,100.55,100.45,100.51,8900.0,91.3138,91.3865,91.2957,91.3502,8900.0
2015-05-29 15:15:00,100.5,100.52,100.43,100.44,6400.0,91.3411,91.3593,91.2775,91.2866,6400.0
2015-05-29 15:20:00,100.42,100.44,100.37,100.44,3900.0,91.2684,91.2866,91.2229,91.2866,3900.0
2015-05-29 15:25:00,100.45,100.51,100.45,100.51,4800.0,91.2957,91.3502,91.2957,91.3502,4800.0
2015-05-29 15:30:00,100.51,100.53,100.4,100.42,5400.0,91.3502,91.3684,91.2502,91.2684,5400.0
2015-05-29 15:35:00,100.4,100.44,100.39,100.39,6300.0,91.2502,91.2866,91.2411,91.2411,6300.0
2015-05-29 15:40:00,100.38,100.5,100.37,100.46,7500.0,91.232,91.3411,91.2229,91.3047,7500.0
2015-05-29 15:45:00,100.48,100.55,100.46,100.46,20000.0,91.3229,91.3865,91.3047,91.3047,20000.0
2015-05-29 15:50:00,100.46,100.46,100.38,100.41,17300.0,91.3047,91.3047,91.232,91.2593,17300.0
2015-05-29 15:55:00,100.42,100.49,100.32,100.33,35400.0,91.2684,91.332,91.1775,91.1866,35400.0
2015-06-01 09:30:00,100.35,100.43,100.07,100.13,11000.0,91.2048,91.2775,90.9503,91.0048,11000.0
2015-06-01 09:35:00,100.03,100.03,99.78,99.98,5480.0,90.9139,90.9139,90.6867,90.8685,5480.0
2015-06-01 09:40:00,99.93,99.94,99.66,99.77,4360.0,90.823,90.8321,90.5776,90.6776,4360.0
2015-06-01 09:45:00,99.7,99.7,99.55,99.67,3700.0,90.614,90.614,90.4777,90.5867,3700.0
2015-06-01 09:50:00,99.62,99.62,99.42,99.42,1941.0,90.5413,90.5413,90.3595,90.3595,1941.0
2015-06-01 09:55:00,99.51,99.6,99.43,99.6,2400.0,90.4413,90.5231,90.3686,90.5231,2400.0
2015-06-01 10:00:00,99.65,99.89,99.62,99.89,4978.0,90.5686,90.7867,90.5413,90.7867,4978.0
2015-06-01 10:05:00,99.76,99.83,99.67,99.7,1200.0,90.6685,90.7322,90.5867,90.614,1200.0
2015-06-01 10:10:00,99.76,99.76,99.57,99.57,4000.0,90.6685,90.6685,90.4958,90.4958,4000.0
2015-06-01 10:15:00,99.59,99.67,99.52,99.57,3311.0,90.514,90.5867,90.4504,90.4958,3311.0
2015-06-01 10:20:00,99.58,99.72,99.58,99.72,2950.0,90.5049,90.6322,90.5049,90.6322,2950.0
2015-06-01 10:25:00,99.71,99.88,99.71,99.87,3605.0,90.6231,90.7776,90.6231,90.7685,3605.0
2015-06-01 10:30:00,99.84,99.85,99.7,99.85,3105.0,90.7412,90.7503,90.614,90.7503,3105.0
2015-06-01 10:35:00,99.83,99.84,99.73,99.83,2583.0,90.7322,90.7412,90.6413,90.7322,2583.0
2015-06-01 10:40:00,99.79,99.8,99.74,99.76,1500.0,90.6958,90.7049,90.6504,90.6685,1500.0
2015-06-01 10:45:00,99.74,99.82,99.74,99.8,2708.0,90.6504,90.7231,90.6504,90.7049,2708.0
2015-06-01 10:50:00,99.81,99.89,99.76,99.87,3606.0,90.714,90.7867,90.6685,90.7685,3606.0
2015-06-01 10:55:00,99.89,100.12,99.88,100.12,4228.0,90.7867,90.9957,90.7776,90.9957,4228.0
2015-06-01 11:00:00,100.13,100.14,100.07,100.14,1800.0,91.0048,91.0139,90.9503,91.0139,1800.0
2015-06-01 11:05:00,100.14,100.23,100.12,100.12,12617.0,91.0139,91.0957,90.9957,90.9957,12617.0
2015-06-01 11:10:00,100.13,100.13,100.0,100.01,5657.0,91.0048,91.0048,90.8867,90.8958,5657.0
2015-06-01 11:15:00,99.99,100.01,99.95,99.95,4780.0,90.8776,90.8958,90.8412,90.8412,4780.0
2015-06-01 11:20:00,99.95,100.0,99.87,99.88,6510.0,90.8412,90.8867,90.7685,90.7776,6510.0
2015-06-01 11:25:00,99.89,99.9,99.73,99.73,5650.0,90.7867,90.7958,90.6413,90.6413,5650.0
2015-06-01 11:30:00,99.77,99.79,99.75,99.79,2390.0,90.6776,90.6958,90.6594,90.6958,2390.0
2015-06-01 11:35:00,99.78,99.79,99.71,99.76,2650.0,90.6867,90.6958,90.6231,90.6685,2650.0
2015-06-01 11:40:00,99.76,99.77,99.71,99.76,6900.0,90.6685,90.6776,90.6231,90.6685,6900.0
2015-06-01 11:45:00,99.76,99.76,99.66,99.67,4500.0,90.6685,90.6685,90.5776,90.5867,4500.0
2015-06-01 11:50:00,99.69,99.74,99.67,99.74,3433.0,90.6049,90.6504,90.5867,90.6504,3433.0
2015-06-01 11:55:00,99.74,99.74,99.71,99.71,1000.0,90.6504,90.6504,90.6231,90.6231,1000.0
2015-06-01 12:00:00,99.74,99.87,99.73,99.87,1700.0,90.6504,90.7685,90.6413,90.7685,1700.0
2015-06-01 12:05:00,99.87,99.88,99.85,99.87,2000.0,90.7685,90.7776,90.7503,90.7685,2000.0
2015-06-01 12:10:00,99.88,99.93,99.88,99.92,1548.0,90.7776,90.823,90.7776,90.814,1548.0
2015-06-01 12:15:00,99.93,100.02,99.92,100.0,10581.0,90.823,90.9048,90.814,90.8867,10581.0
2015-06-01 12:20:00,100.01,100.09,100.01,100.09,2912.0,90.8958,90.9685,90.8958,90.9685,2912.0
2015-06-01 12:25:00,100.07,100.18,100.07,100.1,6000.0,90.9503,91.0503,90.9503,90.9775,6000.0
2015-06-01 12:30:00,100.09,100.16,100.07,100.15,8897.0,90.9685,91.0321,90.9503,91.023,8897.0
2015-06-01 12:35:00,100.18,100.23,100.18,100.23,1000.0,91.0503,91.0957,91.0503,91.0957,1000.0
2015-06-01 12:40:00,100.24,100.26,100.22,100.26,2783.0,91.1048,91.123,91.0866,91.123,2783.0
2015-06-01 12:45:00,100.28,100.34,100.28,100.33,2300.0,91.1411,91.1957,91.1411,91.1866,2300.0
2015-06-01 12:50:00,100.34,100.38,100.3,100.38,1000.0,91.1957,91.232,91.1593,91.232,1000.0
2015-06-01 12:55:00,100.4,100.48,100.4,100.44,2600.0,91.2502,91.3229,91.2502,91.2866,2600.0
2015-06-01 13:00:00,100.45,100.45,100.31,100.32,3300.0,91.2957,91.2957,91.1684,91.1775,3300.0
2015-06-01 13:05:00,100.31,100.32,100.17,100.21,3514.0,91.1684,91.1775,91.0412,91.0775,3514.0
2015-06-01 13:10:00,100.2,100.25,100.18,100.22,2100.0,91.0684,91.1139,91.0503,91.0866,2100.0
2015-06-01 13:15:00,100.22,100.26,100.17,100.17,3630.0,91.0866,91.123,91.0412,91.0412,3630.0
2015-06-01 13:20:00,100.2,100.24,100.18,100.21,2700.0,91.0684,91.1048,91.0503,91.0775,2700.0
2015-06-01 13:25:00,100.22,100.22,100.22,100.22,100.0,91.0866,91.0866,91.0866,91.0866,100.0
2015-06-01 13:30:00,100.23,100.28,100.23,100.24,2000.0,91.0957,91.1411,91.0957,91.1048,2000.0
2015-06-01 13:35:00,100.23,100.24,100.21,100.21,854.0,91.0957,91.1048,91.0775,91.0775,854.0
2015-06-01 13:40:00,100.24,100.27,100.23,100.25,1800.0,91.1048,91.1321,91.0957,91.1139,1800.0
2015-06-01 13:45:00,100.27,100.29,100.2,100.23,3406.0,91.1321,91.1502,91.0684,91.0957,3406.0
2015-06-01 13:50:00,100.2,100.2,100.14,100.18,1900.0,91.0684,91.0684,91.0139,91.0503,1900.0
2015-06-01 13:55:00,100.18,100.29,100.16,100.29,3988.0,91.0503,91.1502,91.0321,91.1502,3988.0
2015-06-01 14:00:00,100.31,100.31,100.27,100.28,700.0,91.1684,91.1684,91.1321,91.1411,700.0
2015-06-01 14:05:00,100.29,100.29,100.23,100.26,1484.0,91.1502,91.1502,91.0957,91.123,1484.0
2015-06-01 14:10:00,100.24,100.25,100.15,100.2,7816.0,91.1048,91.1139,91.023,91.0684,7816.0
2015-06-01 14:15:00,100.16,100.19,100.12,100.15,4600.0,91.0321,91.0593,90.9957,91.023,4600.0
2015-06-01 14:20:00,100.13,100.19,100.12,100.16,4400.0,91.0048,91.0593,90.9957,91.0321,4400.0
2015-06-01 14:25:00,100.18,100.18,100.15,100.17,2114.0,91.0503,91.0503,91.023,91.0412,2114.0
2015-06-01 14:30:00,100.17,100.18,100.09,100.11,5200.0,91.0412,91.0503,90.9685,90.9866,5200.0
2015-06-01 14:35:00,100.12,100.14,100.07,100.07,1900.0,90.9957,91.0139,90.9503,90.9503,1900.0
2015-06-01 14:40:00,100.05,100.12,100.05,100.08,700.0,90.9321,90.9957,90.9321,90.9594,700.0
2015-06-01 14:45:00,100.12,100.13,100.08,100.09,2600.0,90.9957,91.0048,90.9594,90.9685,2600.0
2015-06-01 14:50:00,100.07,100.07,100.04,100.06,2286.0,90.9503,90.9503,90.923,90.9412,2286.0
2015-06-01 14:55:00,100.06,100.07,100.03,100.05,2500.0,90.9412,90.9503,90.9139,90.9321,2500.0
2015-06-01 15:00:00,100.04,100.08,100.04,100.04,2650.0,90.923,90.9594,90.923,90.923,2650.0
2015-06-01 15:05:00,100.04,100.05,100.01,100.05,6100.0,90.923,90.9321,90.8958,90.9321,6100.0
2015-06-01 15:10:00,100.04,100.08,100.03,100.08,3900.0,90.923,90.9594,90.9139,90.9594,3900.0
2015-06-01 15:15:00,100.08,100.14,100.07,100.13,1646.0,90.9594,91.0139,90.9503,91.0048,1646.0
2015-06-01 15:20:00,100.12,100.15,100.1,100.15,4762.0,90.9957,91.023,90.9775,91.023,4762.0
2015-06-01 15:25:00,100.13,100.15,100.11,100.12,4500.0,91.0048,91.023,90.9866,90.9957,4500.0
2015-06-01 15:30:00,100.15,100.15,99.97,100.02,11864.0,91.023,91.023,90.8594,90.9048,11864.0
2015-06-01 15:35:00,100.03,100.04,99.98,99.98,4921.0,90.9139,90.923,90.8685,90.8685,4921.0
2015-06-01 15:40:00,99.98,100.01,99.93,99.96,9803.0,90.8685,90.8958,90.823,90.8503,9803.0
2015-06-01 15:45:00,99.95,100.06,99.9,100.05,15114.0,90.8412,90.9412,90.7958,90.9321,15114.0
2015-06-01 15:50:00,100.03,100.04,99.97,100.0,10349.0,90.9139,90.923,90.8594,90.8867,10349.0
2015-06-01 15:55:00,100.0,100.05,99.95,100.02,26476.0,90.8867,90.9321,90.8412,90.9048,26476.0
2015-06-02 09:30:00,99.35,99.4,99.17,99.18,14447.0,90.2959,90.3413,90.1323,90.1414,14447.0
2015-06-02 09:35:00,99.17,99.17,98.88,99.15,7783.0,90.1323,90.1323,89.8687,90.1141,7783.0
2015-06-02 09:40:00,99.1,99.29,98.96,99.29,11706.0,90.0687,90.2414,89.9414,90.2414,11706.0
2015-06-02 09:45:00,99.11,99.11,98.93,98.93,2170.0,90.0778,90.0778,89.9142,89.9142,2170.0
2015-06-02 09:50:00,98.92,99.01,98.84,98.97,7146.0,89.9051,89.9869,89.8324,89.9505,7146.0
2015-06-02 09:55:00,99.04,99.26,98.99,99.26,1401.0,90.0142,90.2141,89.9687,90.2141,1401.0
2015-06-02 10:00:00,99.27,99.27,99.1,99.1,8137.0,90.2232,90.2232,90.0687,90.0687,8137.0
2015-06-02 10:05:00,99.16,99.2,99.11,99.13,3100.0,90.1232,90.1596,90.0778,90.0959,3100.0
2015-06-02 10:10:00,99.16,99.24,99.1,99.1,2500.0,90.1232,90.1959,90.0687,90.0687,2500.0
2015-06-02 10:15:00,99.15,99.16,98.89,98.95,25300.0,90.1141,90.1232,89.8778,89.9324,25300.0
2015-06-02 10:20:00,98.97,99.02,98.95,99.01,3400.0,89.9505,89.996,89.9324,89.9869,3400.0
2015-06-02 10:25:00,99.05,99.15,99.0,99.01,6021.0,90.0232,90.1141,89.9778,89.9869,6021.0
2015-06-02 10:30:00,99.03,99.06,98.94,98.98,3350.0,90.0051,90.0323,89.9233,89.9596,3350.0
2015-06-02 10:35:00,98.96,99.13,98.96,99.12,2301.0,89.9414,90.0959,89.9414,90.0869,2301.0
2015-06-02 10:40:00,99.1,99.1,99.06,99.06,1600.0,90.0687,90.0687,90.0323,90.0323,1600.0
2015-06-02 10:45:00,99.05,99.08,99.02,99.04,2614.0,90.0232,90.0505,89.996,90.0142,2614.0
2015-06-02 10:50:00,99.04,99.04,98.95,98.98,2300.0,90.0142,90.0142,89.9324,89.9596,2300.0
2015-06-02 10:55:00,98.99,99.01,98.91,98.91,2015.0,89.9687,89.9869,89.896,89.896,2015.0
2015-06-02 11:00:00,98.91,98.92,98.87,98.88,2000.0,89.896,89.9051,89.8596,89.8687,2000.0
2015-06-02 11:05:00,98.89,98.89,98.82,98.85,5100.0,89.8778,89.8778,89.8142,89.8415,5100.0
2015-06-02 11:10:00,98.85,98.86,98.79,98.79,6418.0,89.8415,89.8506,89.7869,89.7869,6418.0
2015-06-02 11:15:00,98.82,98.82,98.73,98.77,2509.0,89.8142,89.8142,89.7324,89.7688,2509.0
2015-06-02 11:20:00,98.74,98.8,98.73,98.8,2107.0,89.7415,89.796,89.7324,89.796,2107.0
2015-06-02 11:25:00,98.78,98.84,98.77,98.84,2200.0,89.7778,89.8324,89.7688,89.8324,2200.0
2015-06-02 11:30:00,98.82,98.85,98.74,98.74,5912.0,89.8142,89.8415,89.7415,89.7415,5912.0
2015-06-02 11:35:00,98.75,98.75,98.68,98.69,3251.0,89.7506,89.7506,89.687,89.696,3251.0
2015-06-02 11:40:00,98.71,98.75,98.69,98.7,2700.0,89.7142,89.7506,89.696,89.7051,2700.0
2015-06-02 11:45:00,98.69,98.73,98.66,98.66,1950.0,89.696,89.7324,89.6688,89.6688,1950.0
2015-06-02 11:50:00,98.67,98.67,98.65,98.67,1900.0,89.6779,89.6779,89.6597,89.6779,1900.0
2015-06-02 11:55:00,98.69,98.7,98.59,98.63,9500.0,89.696,89.7051,89.6052,89.6415,9500.0
2015-06-02 12:00:00,98.64,98.81,98.64,98.81,2360.0,89.6506,89.8051,89.6506,89.8051,2360.0
2015-06-02 12:05:00,98.86,98.96,98.86,98.93,1900.0,89.8506,89.9414,89.8506,89.9142,1900.0
2015-06-02 12:10:00,98.94,98.95,98.9,98.91,1900.0,89.9233,89.9324,89.8869,89.896,1900.0
2015-06-02 12:15:00,98.91,98.94,98.91,98.94,1500.0,89.896,89.9233,89.896,89.9233,1500.0
2015-06-02 12:20:00,98.94,98.99,98.94,98.95,1300.0,89.9233,89.9687,89.9233,89.9324,1300.0
2015-06-02 12:25:00,98.99,98.99,98.94,98.94,2127.0,89.9687,89.9687,89.9233,89.9233,2127.0
2015-06-02 12:30:00,98.96,99.01,98.94,99.01,2100.0,89.9414,89.9869,89.9233,89.9869,2100.0
2015-06-02 12:35:00,99.02,99.26,99.01,99.13,9774.0,89.996,90.2141,89.9869,90.0959,9774.0
2015-06-02 12:40:00,99.12,99.13,99.02,99.03,4177.0,90.0869,90.0959,89.996,90.0051,4177.0
2015-06-02 12:45:00,99.03,99.04,98.92,98.95,7622.0,90.0051,90.0142,89.9051,89.9324,7622.0
2015-06-02 12:50:00,98.97,98.97,98.89,98.93,9808.0,89.9505,89.9505,89.8778,89.9142,9808.0
2015-06-02 12:55:00,98.93,98.99,98.93,98.95,1800.0,89.9142,89.9687,89.9142,89.9324,1800.0
2015-06-02 13:00:00,98.96,98.98,98.95,98.97,1400.0,89.9414,89.9596,89.9324,89.9505,1400.0
2015-06-02 13:05:00,98.97,98.97,98.92,98.94,2900.0,89.9505,89.9505,89.9051,89.9233,2900.0
2015-06-02 13:10:00,98.95,98.96,98.93,98.93,900.0,89.9324,89.9414,89.9142,89.9142,900.0
2015-06-02 13:15:00,98.92,98.95,98.91,98.91,1700.0,89.9051,89.9324,89.896,89.896,1700.0
2015-06-02 13:20:00,98.93,98.96,98.93,98.94,3500.0,89.9142,89.9414,89.9142,89.9233,3500.0
2015-06-02 13:25:00,98.94,98.94,98.88,98.88,900.0,89.9233,89.9233,89.8687,89.8687,900.0
2015-06-02 13:30:00,98.88,98.9,98.82,98.84,6633.0,89.8687,89.8869,89.8142,89.8324,6633.0
2015-06-02 13:35:00,98.84,98.84,98.83,98.84,1600.0,89.8324,89.8324,89.8233,89.8324,1600.0
2015-06-02 13:40:00,98.84,98.85,98.78,98.82,6100.0,89.8324,89.8415,89.7778,89.8142,6100.0
2015-06-02 13:45:00,98.82,98.83,98.81,98.83,2400.0,89.8142,89.8233,89.8051,89.8233,2400.0
2015-06-02 13:50:00,98.82,98.88,98.8,98.87,5612.0,89.8142,89.8687,89.796,89.8596,5612.0
2015-06-02 13:55:00,98.87,98.87,98.82,98.86,8858.0,89.8596,89.8596,89.8142,89.8506,8858.0
2015-06-02 14:00:00,98.86,98.87,98.83,98.84,4125.0,89.8506,89.8596,89.8233,89.8324,4125.0
2015-06-02 14:05:00,98.85,98.92,98.82,98.82,4930.0,89.8415,89.9051,89.8142,89.8142,4930.0
2015-06-02 14:10:00,98.83,98.83,98.7,98.72,5469.0,89.8233,89.8233,89.7051,89.7233,5469.0
2015-06-02 14:15:00,98.7,98.73,98.67,98.7,7876.0,89.7051,89.7324,89.6779,89.7051,7876.0
2015-06-02 14:20:00,98.69,98.72,98.67,98.71,6485.0,89.696,89.7233,89.6779,89.7142,6485.0
2015-06-02 14:25:00,98.7,98.73,98.65,98.65,3913.0,89.7051,89.7324,89.6597,89.6597,3913.0
2015-06-02 14:30:00,98.67,98.67,98.58,98.6,16163.0,89.6779,89.6779,89.5961,89.6142,16163.0
2015-06-02 14:35:00,98.58,98.62,98.52,98.55,16878.0,89.5961,89.6324,89.5415,89.5688,16878.0
2015-06-02 14:40:00,98.54,98.54,98.47,98.48,7410.0,89.5597,89.5597,89.4961,89.5052,7410.0
2015-06-02 14:45:00,98.47,98.49,98.38,98.4,9204.0,89.4961,89.5143,89.4143,89.4325,9204.0
2015-06-02 14:50:00,98.39,98.41,98.33,98.35,7864.0,89.4234,89.4416,89.3689,89.387,7864.0
2015-06-02 14:55:00,98.34,98.36,98.3,98.34,12013.0,89.3779,89.3961,89.3416,89.3779,12013.0
2015-06-02 15:00:00,98.34,98.46,98.09,98.3,38532.0,89.3779,89.487,89.1507,89.3416,38532.0
2015-06-02 15:05:00,98.3,98.39,98.3,98.35,9900.0,89.3416,89.4234,89.3416,89.387,9900.0
2015-06-02 15:10:00,98.39,98.44,98.32,98.32,14219.0,89.4234,89.4688,89.3598,89.3598,14219.0
2015-06-02 15:15:00,98.33,98.4,98.31,98.38,8137.0,89.3689,89.4325,89.3507,89.4143,8137.0
2015-06-02 15:20:00,98.39,98.4,98.3,98.33,9199.0,89.4234,89.4325,89.3416,89.3689,9199.0
2015-06-02 15:25:00,98.31,98.33,98.27,98.29,15100.0,89.3507,89.3689,89.3143,89.3325,15100.0
2015-06-02 15:30:00,98.29,98.3,98.24,98.25,14899.0,89.3325,89.3416,89.2871,89.2961,14899.0
2015-06-02 15:35:00,98.25,98.27,98.23,98.25,12648.0,89.2961,89.3143,89.278,89.2961,12648.0
2015-06-02 15:40:00,98.24,98.26,98.23,98.24,33530.0,89.2871,89.3052,89.278,89.2871,33530.0
2015-06-02 15:45:00,98.24,98.35,98.17,98.34,22757.0,89.2871,89.387,89.2234,89.3779,22757.0
2015-06-02 15:50:00,98.33,98.33,98.2,98.23,29741.0,89.3689,89.3689,89.2507,89.278,29741.0
2015-06-02 15:55:00,98.21,98.26,98.18,98.26,59759.0,89.2598,89.3052,89.2325,89.3052,59759.0
2015-06-03 09:30:00,98.37,98.73,98.26,98.32,9393.0,89.4052,89.7324,89.3052,89.3598,9393.0
2015-06-03 09:35:00,98.33,98.71,98.25,98.57,14500.0,89.3689,89.7142,89.2961,89.587,14500.0
2015-06-03 09:40:00,98.57,98.73,98.52,98.56,9855.0,89.587,89.7324,89.5415,89.5779,9855.0
2015-06-03 09:45:00,98.62,98.8,98.38,98.44,9230.0,89.6324,89.796,89.4143,89.4688,9230.0
2015-06-03 09:50:00,98.52,98.52,98.34,98.43,10675.0,89.5415,89.5415,89.3779,89.4597,10675.0
2015-06-03 09:55:00,98.47,98.51,98.46,98.49,3100.0,89.4961,89.5325,89.487,89.5143,3100.0
2015-06-03 10:00:00,98.5,98.5,98.27,98.4,5643.0,89.5234,89.5234,89.3143,89.4325,5643.0
2015-06-03 10:05:00,98.47,98.5,98.3,98.32,6200.0,89.4961,89.5234,89.3416,89.3598,6200.0
2015-06-03 10:10:00,98.37,98.52,98.36,98.48,14427.0,89.4052,89.5415,89.3961,89.5052,14427.0
2015-06-03 10:15:00,98.5,98.51,98.39,98.43,6997.0,89.5234,89.5325,89.4234,89.4597,6997.0
2015-06-03 10:20:00,98.44,98.52,98.42,98.45,12516.0,89.4688,89.5415,89.4507,89.4779,12516.0
2015-06-03 10:25:00,98.43,98.51,98.42,98.45,7902.0,89.4597,89.5325,89.4507,89.4779,7902.0
2015-06-03 10:30:00,98.47,98.51,98.42,98.47,15544.0,89.4961,89.5325,89.4507,89.4961,15544.0
2015-06-03 10:35:00,98.46,98.5,98.44,98.5,5400.0,89.487,89.5234,89.4688,89.5234,5400.0
2015-06-03 10:40:00,98.5,98.5,98.44,98.46,5000.0,89.5234,89.5234,89.4688,89.487,5000.0
2015-06-03 10:45:00,98.48,98.53,98.46,98.5,20301.0,89.5052,89.5506,89.487,89.5234,20301.0
2015-06-03 10:50:00,98.5,98.66,98.5,98.66,6100.0,89.5234,89.6688,89.5234,89.6688,6100.0
2015-06-03 10:55:00,98.67,98.79,98.67,98.79,2926.0,89.6779,89.7869,89.6779,89.7869,2926.0
2015-06-03 11:00:00,98.78,98.96,98.77,98.91,5400.0,89.7778,89.9414,89.7688,89.896,5400.0
2015-06-03 11:05:00,98.96,98.97,98.91,98.96,2312.0,89.9414,89.9505,89.896,89.9414,2312.0
2015-06-03 11:10:00,98.95,99.05,98.95,99.04,2400.0,89.9324,90.0232,89.9324,90.0142,2400.0
2015-06-03 11:15:00,99.06,99.16,99.03,99.13,3910.0,90.0323,90.1232,90.0051,90.0959,3910.0
2015-06-03 11:20:00,99.13,99.14,99.05,99.1,4450.0,90.0959,90.105,90.0232,90.0687,4450.0
2015-06-03 11:25:00,99.07,99.08,99.04,99.04,3300.0,90.0414,90.0505,90.0142,90.0142,3300.0
2015-06-03 11:30:00,99.06,99.14,99.06,99.1,3100.0,90.0323,90.105,90.0323,90.0687,3100.0
2015-06-03 11:35:00,99.09,99.11,99.09,99.09,2008.0,90.0596,90.0778,90.0596,90.0596,2008.0
2015-06-03 11:40:00,99.06,99.06,98.97,98.99,3350.0,90.0323,90.0323,89.9505,89.9687,3350.0
2015-06-03 11:45:00,98.98,99.01,98.96,98.97,3198.0,89.9596,89.9869,89.9414,89.9505,3198.0
2015-06-03 11:50:00,98.94,98.94,98.85,98.9,900.0,89.9233,89.9233,89.8415,89.8869,900.0
2015-06-03 11:55:00,98.88,98.93,98.88,98.93,1600.0,89.8687,89.9142,89.8687,89.9142,1600.0
2015-06-03 12:00:00,98.89,98.98,98.88,98.94,2300.0,89.8778,89.9596,89.8687,89.9233,2300.0
2015-06-03 12:05:00,98.92,98.96,98.88,98.96,1520.0,89.9051,89.9414,89.8687,89.9414,1520.0
2015-06-03 12:10:00,98.99,98.99,98.9,98.9,1100.0,89.9687,89.9687,89.8869,89.8869,1100.0
2015-06-03 12:15:00,98.91,98.94,98.84,98.84,2638.0,89.896,89.9233,89.8324,89.8324,2638.0
2015-06-03 12:20:00,98.84,98.87,98.81,98.83,2300.0,89.8324,89.8596,89.8051,89.8233,2300.0
2015-06-03 12:25:00,98.82,98.88,98.8,98.86,2700.0,89.8142,89.8687,89.796,89.8506,2700.0
2015-06-03 12:30:00,98.86,98.89,98.79,98.79,2800.0,89.8506,89.8778,89.7869,89.7869,2800.0
2015-06-03 12:35:00,98.79,98.87,98.79,98.87,1800.0,89.7869,89.8596,89.7869,89.8596,1800.0
2015-06-03 12:40:00,98.86,98.86,98.75,98.8,3200.0,89.8506,89.8506,89.7506,89.796,3200.0
2015-06-03 12:45:00,98.79,98.86,98.79,98.86,1000.0,89.7869,89.8506,89.7869,89.8506,1000.0
2015-06-03 12:50:00,98.84,98.86,98.83,98.86,800.0,89.8324,89.8506,89.8233,89.8506,800.0
2015-06-03 12:55:00,98.88,98.96,98.87,98.96,9074.0,89.8687,89.9414,89.8596,89.9414,9074.0
2015-06-03 13:00:00,98.96,98.98,98.93,98.93,2300.0,89.9414,89.9596,89.9142,89.9142,2300.0
2015-06-03 13:05:00,98.93,99.02,98.93,98.99,1000.0,89.9142,89.996,89.9142,89.9687,1000.0
2015-06-03 13:10:00,99.03,99.05,99.02,99.05,2200.0,90.0051,90.0232,89.996,90.0232,2200.0
2015-06-03 13:15:00,99.03,99.06,99.01,99.06,2600.0,90.0051,90.0323,89.9869,90.0323,2600.0
2015-06-03 13:20:00,99.04,99.04,98.99,99.02,2900.0,90.0142,90.0142,89.9687,89.996,2900.0
2015-06-03 13:25:00,99.01,99.08,99.0,99.01,1600.0,89.9869,90.0505,89.9778,89.9869,1600.0
2015-06-03 13:30:00,98.98,98.98,98.91,98.93,5366.0,89.9596,89.9596,89.896,89.9142,5366.0
2015-06-03 13:35:00,98.94,99.02,98.94,98.98,2500.0,89.9233,89.996,89.9233,89.9596,2500.0
2015-06-03 13:40:00,98.96,98.96,98.92,98.92,5540.0,89.9414,89.9414,89.9051,89.9051,5540.0
2015-06-03 13:45:00,98.91,98.93,98.9,98.92,3800.0,89.896,89.9142,89.8869,89.9051,3800.0
2015-06-03 13:50:00,98.93,98.99,98.93,98.95,2253.0,89.9142,89.9687,89.9142,89.9324,2253.0
2015-06-03 13:55:00,98.93,98.93,98.88,98.9,5300.0,89.9142,89.9142,89.8687,89.8869,5300.0
2015-06-03 14:00:00,98.9,98.96,98.89,98.95,5700.0,89.8869,89.9414,89.8778,89.9324,5700.0
2015-06-03 14:05:00,98.97,98.97,98.95,98.95,2700.0,89.9505,89.9505,89.9324,89.9324,2700.0
2015-06-03 14:10:00,98.96,98.96,98.95,98.96,1200.0,89.9414,89.9414,89.9324,89.9414,1200.0
2015-06-03 14:15:00,98.96,99.01,98.95,98.97,9665.0,89.9414,89.9869,89.9324,89.9505,9665.0
2015-06-03 14:20:00,98.98,99.02,98.98,99.02,4059.0,89.9596,89.996,89.9596,89.996,4059.0
2015-06-03 14:25:00,99.05,99.05,98.99,99.0,3900.0,90.0232,90.0232,89.9687,89.9778,3900.0
2015-06-03 14:30:00,99.0,99.0,98.95,98.97,5763.0,89.9778,89.9778,89.9324,89.9505,5763.0
2015-06-03 14:35:00,98.98,98.98,98.94,98.97,7024.0,89.9596,89.9596,89.9233,89.9505,7024.0
2015-06-03 14:40:00,98.96,98.96,98.95,98.96,5184.0,89.9414,89.9414,89.9324,89.9414,5184.0
2015-06-03 14:45:00,98.96,99.01,98.95,98.95,7041.0,89.9414,89.9869,89.9324,89.9324,7041.0
2015-06-03 14:50:00,98.95,98.99,98.95,98.95,6879.0,89.9324,89.9687,89.9324,89.9324,6879.0
2015-06-03 14:55:00,98.94,98.94,98.86,98.87,7479.0,89.9233,89.9233,89.8506,89.8596,7479.0
2015-06-03 15:00:00,98.9,98.94,98.88,98.88,4900.0,89.8869,89.9233,89.8687,89.8687,4900.0
2015-06-03 15:05:00,98.88,98.93,98.87,98.93,5724.0,89.8687,89.9142,89.8596,89.9142,5724.0
2015-06-03 15:10:00,98.93,98.96,98.92,98.94,7000.0,89.9142,89.9414,89.9051,89.9233,7000.0
2015-06-03 15:15:00,98.93,98.93,98.86,98.87,8483.0,89.9142,89.9142,89.8506,89.8596,8483.0
2015-06-03 15:20:00,98.86,98.86,98.8,98.84,8620.0,89.8506,89.8506,89.796,89.8324,8620.0
2015-06-03 15:25:00,98.84,98.89,98.84,98.87,7741.0,89.8324,89.8778,89.8324,89.8596,7741.0
2015-06-03 15:30:00,98.86,98.87,98.82,98.84,14264.0,89.8506,89.8596,89.8142,89.8324,14264.0
2015-06-03 15:35:00,98.82,98.86,98.82,98.84,15600.0,89.8142,89.8506,89.8142,89.8324,15600.0
2015-06-03 15:40:00,98.83,98.84,98.76,98.8,15190.0,89.8233,89.8324,89.7597,89.796,15190.0
2015-06-03 15:45:00,98.74,98.8,98.73,98.74,15552.0,89.7415,89.796,89.7324,89.7415,15552.0
2015-06-03 15:50:00,98.73,98.77,98.68,98.75,23379.0,89.7324,89.7688,89.687,89.7506,23379.0
2015-06-03 15:55:00,98.72,98.77,98.71,98.77,30630.0,89.7233,89.7688,89.7142,89.7688,30630.0
2015-06-04 09:30:00,98.38,98.55,98.38,98.55,4201.0,89.4143,89.5688,89.4143,89.5688,4201.0
2015-06-04 09:35:00,98.27,98.35,97.98,98.02,12105.0,89.3143,89.387,89.0508,89.0871,12105.0
2015-06-04 09:40:00,98.21,98.42,98.15,98.38,8502.0,89.2598,89.4507,89.2053,89.4143,8502.0
2015-06-04 09:45:00,98.31,98.37,98.22,98.22,2900.0,89.3507,89.4052,89.2689,89.2689,2900.0
2015-06-04 09:50:00,98.22,98.57,98.22,98.57,3200.0,89.2689,89.587,89.2689,89.587,3200.0
2015-06-04 09:55:00,98.57,98.7,98.37,98.44,7500.0,89.587,89.7051,89.4052,89.4688,7500.0
2015-06-04 10:00:00,98.38,98.69,98.38,98.63,2285.0,89.4143,89.696,89.4143,89.6415,2285.0
2015-06-04 10:05:00,98.63,98.7,98.61,98.69,4301.0,89.6415,89.7051,89.6233,89.696,4301.0
2015-06-04 10:10:00,98.67,98.75,98.63,98.64,4109.0,89.6779,89.7506,89.6415,89.6506,4109.0
2015-06-04 10:15:00,98.58,98.62,98.56,98.62,2345.0,89.5961,89.6324,89.5779,89.6324,2345.0
2015-06-04 10:20:00,98.71,98.71,98.57,98.59,1800.0,89.7142,89.7142,89.587,89.6052,1800.0
2015-06-04 10:25:00,98.58,98.63,98.53,98.56,4781.0,89.5961,89.6415,89.5506,89.5779,4781.0
2015-06-04 10:30:00,98.55,98.55,98.34,98.37,1800.0,89.5688,89.5688,89.3779,89.4052,1800.0
2015-06-04 10:35:00,98.38,98.38,98.26,98.31,4900.0,89.4143,89.4143,89.3052,89.3507,4900.0
2015-06-04 10:40:00,98.33,98.4,98.31,98.4,3053.0,89.3689,89.4325,89.3507,89.4325,3053.0
2015-06-04 10:45:00,98.35,98.4,98.28,98.4,1798.0,89.387,89.4325,89.3234,89.4325,1798.0
2015-06-04 10:50:00,98.41,98.44,98.36,98.43,2905.0,89.4416,89.4688,89.3961,89.4597,2905.0
2015-06-04 10:55:00,98.43,98.44,98.23,98.23,3200.0,89.4597,89.4688,89.278,89.278,3200.0
2015-06-04 11:00:00,98.23,98.23,98.16,98.16,700.0,89.278,89.278,89.2143,89.2143,700.0
2015-06-04 11:05:00,98.15,98.15,97.98,97.99,4061.0,89.2053,89.2053,89.0508,89.0598,4061.0
2015-06-04 11:10:00,97.97,98.19,97.97,98.18,5412.0,89.0417,89.2416,89.0417,89.2325,5412.0
2015-06-04 11:15:00,98.17,98.17,98.05,98.08,2398.0,89.2234,89.2234,89.1144,89.1416,2398.0
2015-06-04 11:20:00,98.06,98.1,98.04,98.1,1400.0,89.1235,89.1598,89.1053,89.1598,1400.0
2015-06-04 11:25:00,98.13,98.16,98.05,98.05,3600.0,89.1871,89.2143,89.1144,89.1144,3600.0
2015-06-04 11:30:00,98.04,98.04,97.91,97.95,7775.0,89.1053,89.1053,88.9871,89.0235,7775.0
2015-06-04 11:35:00,97.93,97.96,97.88,97.95,5600.0,89.0053,89.0326,88.9599,89.0235,5600.0
2015-06-04 11:40:00,97.95,97.99,97.9,97.91,2699.0,89.0235,89.0598,88.978,88.9871,2699.0
2015-06-04 11:45:00,97.87,97.87,97.76,97.76,2150.0,88.9508,88.9508,88.8508,88.8508,2150.0
2015-06-04 11:50:00,97.78,97.91,97.78,97.86,2000.0,88.869,88.9871,88.869,88.9417,2000.0
2015-06-04 11:55:00,97.9,97.91,97.83,97.83,2300.0,88.978,88.9871,88.9144,88.9144,2300.0
2015-06-04 12:00:00,97.8,97.85,97.8,97.83,1600.0,88.8872,88.9326,88.8872,88.9144,1600.0
2015-06-04 12:05:00,97.83,97.92,97.83,97.92,1100.0,88.9144,88.9962,88.9144,88.9962,1100.0
2015-06-04 12:10:00,97.9,97.96,97.9,97.96,2000.0,88.978,89.0326,88.978,89.0326,2000.0
2015-06-04 12:15:00,97.92,97.92,97.85,97.87,1200.0,88.9962,88.9962,88.9326,88.9508,1200.0
2015-06-04 12:20:00,97.86,97.87,97.82,97.84,1420.0,88.9417,88.9508,88.9053,88.9235,1420.0
2015-06-04 12:25:00,97.81,97.86,97.79,97.82,1610.0,88.8962,88.9417,88.8781,88.9053,1610.0
2015-06-04 12:30:00,97.82,97.88,97.81,97.88,1000.0,88.9053,88.9599,88.8962,88.9599,1000.0
2015-06-04 12:35:00,97.89,97.91,97.89,97.89,2388.0,88.969,88.9871,88.969,88.969,2388.0
2015-06-04 12:40:00,97.9,97.91,97.87,97.88,1000.0,88.978,88.9871,88.9508,88.9599,1000.0
2015-06-04 12:45:00,97.92,97.93,97.92,97.93,300.0,88.9962,89.0053,88.9962,89.0053,300.0
2015-06-04 12:50:00,97.9,97.93,97.88,97.93,1700.0,88.978,89.0053,88.9599,89.0053,1700.0
2015-06-04 12:55:00,97.93,97.93,97.84,97.88,1890.0,89.0053,89.0053,88.9235,88.9599,1890.0
2015-06-04 13:00:00,97.84,97.86,97.75,97.76,3026.0,88.9235,88.9417,88.8417,88.8508,3026.0
2015-06-04 13:05:00,97.73,97.73,97.65,97.65,2999.0,88.8235,88.8235,88.7508,88.7508,2999.0
2015-06-04 13:10:00,97.67,97.71,97.67,97.71,1400.0,88.769,88.8054,88.769,88.8054,1400.0
2015-06-04 13:15:00,97.67,97.68,97.56,97.56,3800.0,88.769,88.7781,88.669,88.669,3800.0
2015-06-04 13:20:00,97.55,97.6,97.55,97.6,900.0,88.6599,88.7054,88.6599,88.7054,900.0
2015-06-04 13:25:00,97.56,97.6,97.56,97.57,1600.0,88.669,88.7054,88.669,88.6781,1600.0
2015-06-04 13:30:00,97.56,97.59,97.53,97.56,2822.0,88.669,88.6963,88.6418,88.669,2822.0
2015-06-04 13:35:00,97.58,97.6,97.54,97.6,2050.0,88.6872,88.7054,88.6509,88.7054,2050.0
2015-06-04 13:40:00,97.59,97.6,97.57,97.6,1400.0,88.6963,88.7054,88.6781,88.7054,1400.0
2015-06-04 13:45:00,97.6,97.6,97.53,97.55,1230.0,88.7054,88.7054,88.6418,88.6599,1230.0
2015-06-04 13:50:00,97.54,97.61,97.54,97.57,2422.0,88.6509,88.7145,88.6509,88.6781,2422.0
2015-06-04 13:55:00,97.59,97.6,97.54,97.54,1273.0,88.6963,88.7054,88.6509,88.6509,1273.0
2015-06-04 14:00:00,97.52,97.52,97.45,97.5,4161.0,88.6327,88.6327,88.5691,88.6145,4161.0
2015-06-04 14:05:00,97.5,97.5,97.44,97.44,1600.0,88.6145,88.6145,88.56,88.56,1600.0
2015-06-04 14:10:00,97.44,97.6,97.44,97.56,1800.0,88.56,88.7054,88.56,88.669,1800.0
2015-06-04 14:15:00,97.56,97.56,97.52,97.54,2700.0,88.669,88.669,88.6327,88.6509,2700.0
2015-06-04 14:20:00,97.57,97.62,97.56,97.6,3109.0,88.6781,88.7236,88.669,88.7054,3109.0
2015-06-04 14:25:00,97.62,97.65,97.61,97.64,5244.0,88.7236,88.7508,88.7145,88.7417,5244.0
2015-06-04 14:30:00,97.63,97.65,97.63,97.64,3167.0,88.7326,88.7508,88.7326,88.7417,3167.0
2015-06-04 14:35:00,97.63,97.65,97.58,97.65,2210.0,88.7326,88.7508,88.6872,88.7508,2210.0
2015-06-04 14:40:00,97.62,97.67,97.61,97.65,2349.0,88.7236,88.769,88.7145,88.7508,2349.0
2015-06-04 14:45:00,97.66,97.66,97.59,97.62,1840.0,88.7599,88.7599,88.6963,88.7236,1840.0
2015-06-04 14:50:00,97.62,97.66,97.6,97.61,1883.0,88.7236,88.7599,88.7054,88.7145,1883.0
2015-06-04 14:55:00,97.58,97.69,97.58,97.69,1309.0,88.6872,88.7872,88.6872,88.7872,1309.0
2015-06-04 15:00:00,97.68,97.76,97.68,97.76,5280.0,88.7781,88.8508,88.7781,88.8508,5280.0
2015-06-04 15:05:00,97.79,97.79,97.69,97.72,3049.0,88.8781,88.8781,88.7872,88.8144,3049.0
2015-06-04 15:10:00,97.69,97.69,97.67,97.69,2002.0,88.7872,88.7872,88.769,88.7872,2002.0
2015-06-04 15:15:00,97.69,97.7,97.56,97.56,4202.0,88.7872,88.7963,88.669,88.669,4202.0
2015-06-04 15:20:00,97.55,97.6,97.55,97.55,1943.0,88.6599,88.7054,88.6599,88.6599,1943.0
2015-06-04 15:25:00,97.56,97.61,97.55,97.6,2580.0,88.669,88.7145,88.6599,88.7054,2580.0
2015-06-04 15:30:00,97.59,97.59,97.55,97.56,4100.0,88.6963,88.6963,88.6599,88.669,4100.0
2015-06-04 15:35:00,97.56,97.56,97.5,97.5,5404.0,88.669,88.669,88.6145,88.6145,5404.0
2015-06-04 15:40:00,97.52,97.56,97.51,97.54,3700.0,88.6327,88.669,88.6236,88.6509,3700.0
2015-06-04 15:45:00,97.56,97.59,97.53,97.56,6775.0,88.669,88.6963,88.6418,88.669,6775.0
2015-06-04 15:50:00,97.55,97.55,97.49,97.51,5891.0,88.6599,88.6599,88.6054,88.6236,5891.0
2015-06-04 15:55:00,97.52,97.59,97.5,97.59,19669.0,88.6327,88.6963,88.6145,88.6963,19669.0
2015-06-05 09:30:00,97.48,97.96,97.39,97.55,5191.0,88.5963,89.0326,88.5145,88.6599,5191.0
2015-06-05 09:35:00,97.19,97.47,96.85,97.06,13777.0,88.3327,88.5872,88.0237,88.2146,13777.0
2015-06-05 09:40:00,97.06,97.24,97.06,97.15,1800.0,88.2146,88.3782,88.2146,88.2964,1800.0
2015-06-05 09:45:00,97.2,97.26,97.12,97.15,3800.0,88.3418,88.3964,88.2691,88.2964,3800.0
2015-06-05 09:50:00,97.25,97.29,97.23,97.23,1100.0,88.3873,88.4236,88.3691,88.3691,1100.0
2015-06-05 09:55:00,97.24,97.45,97.24,97.45,1600.0,88.3782,88.5691,88.3782,88.5691,1600.0
2015-06-05 10:00:00,97.42,97.61,97.42,97.61,1980.0,88.5418,88.7145,88.5418,88.7145,1980.0
2015-06-05 10:05:00,97.61,97.61,97.38,97.38,1700.0,88.7145,88.7145,88.5054,88.5054,1700.0
2015-06-05 10:10:00,97.34,97.38,97.28,97.37,1401.0,88.4691,88.5054,88.4145,88.4963,1401.0
2015-06-05 10:15:00,97.42,97.48,97.38,97.43,2095.0,88.5418,88.5963,88.5054,88.5509,2095.0
2015-06-05 10:20:00,97.45,97.6,97.41,97.6,9500.0,88.5691,88.7054,88.5327,88.7054,9500.0
2015-06-05 10:25:00,97.61,97.66,97.59,97.65,14266.0,88.7145,88.7599,88.6963,88.7508,14266.0
2015-06-05 10:30:00,97.66,97.71,97.65,97.71,2100.0,88.7599,88.8054,88.7508,88.8054,2100.0
2015-06-05 10:35:00,97.72,97.86,97.72,97.86,700.0,88.8144,88.9417,88.8144,88.9417,700.0
2015-06-05 10:40:00,97.85,97.87,97.66,97.66,3400.0,88.9326,88.9508,88.7599,88.7599,3400.0
2015-06-05 10:45:00,97.65,97.65,97.53,97.57,1500.0,88.7508,88.7508,88.6418,88.6781,1500.0
2015-06-05 10:50:00,97.59,97.59,97.46,97.46,1400.0,88.6963,88.6963,88.5781,88.5781,1400.0
2015-06-05 10:55:00,97.53,97.6,97.5,97.58,1000.0,88.6418,88.7054,88.6145,88.6872,1000.0
2015-06-05 11:00:00,97.58,97.62,97.53,97.6,3535.0,88.6872,88.7236,88.6418,88.7054,3535.0
2015-06-05 11:05:00,97.59,97.63,97.53,97.6,2800.0,88.6963,88.7326,88.6418,88.7054,2800.0
2015-06-05 11:10:00,97.6,97.69,97.6,97.69,1700.0,88.7054,88.7872,88.7054,88.7872,1700.0
2015-06-05 11:15:00,97.7,97.73,97.62,97.73,1900.0,88.7963,88.8235,88.7236,88.8235,1900.0
2015-06-05 11:20:00,97.77,97.77,97.73,97.75,1100.0,88.8599,88.8599,88.8235,88.8417,1100.0
2015-06-05 11:25:00,97.7,97.82,97.68,97.82,1738.0,88.7963,88.9053,88.7781,88.9053,1738.0
2015-06-05 11:30:00,97.78,97.79,97.67,97.67,800.0,88.869,88.8781,88.769,88.769,800.0
2015-06-05 11:35:00,97.65,97.66,97.65,97.66,1000.0,88.7508,88.7599,88.7508,88.7599,1000.0
2015-06-05 11:40:00,97.68,97.69,97.67,97.69,685.0,88.7781,88.7872,88.769,88.7872,685.0
2015-06-05 11:45:00,97.68,97.75,97.65,97.75,1300.0,88.7781,88.8417,88.7508,88.8417,1300.0
2015-06-05 11:50:00,97.72,97.86,97.72,97.86,2600.0,88.8144,88.9417,88.8144,88.9417,2600.0
2015-06-05 11:55:00,97.85,97.87,97.78,97.78,1870.0,88.9326,88.9508,88.869,88.869,1870.0
2015-06-05 12:00:00,97.73,97.75,97.69,97.75,900.0,88.8235,88.8417,88.7872,88.8417,900.0
2015-06-05 12:05:00,97.71,97.73,97.71,97.73,500.0,88.8054,88.8235,88.8054,88.8235,500.0
2015-06-05 12:10:00,97.75,97.77,97.74,97.75,800.0,88.8417,88.8599,88.8326,88.8417,800.0
2015-06-05 12:15:00,97.73,97.73,97.73,97.73,200.0,88.8235,88.8235,88.8235,88.8235,200.0
2015-06-05 12:20:00,97.7,97.71,97.59,97.61,1400.0,88.7963,88.8054,88.6963,88.7145,1400.0
2015-06-05 12:25:00,97.6,97.6,97.46,97.46,1900.0,88.7054,88.7054,88.5781,88.5781,1900.0
2015-06-05 12:30:00,97.47,97.47,97.45,97.45,500.0,88.5872,88.5872,88.5691,88.5691,500.0
2015-06-05 12:35:00,97.44,97.48,97.44,97.45,600.0,88.56,88.5963,88.56,88.5691,600.0
2015-06-05 12:40:00,97.46,97.61,97.44,97.56,900.0,88.5781,88.7145,88.56,88.669,900.0
2015-06-05 12:45:00,97.54,97.55,97.52,97.55,600.0,88.6509,88.6599,88.6327,88.6599,600.0
2015-06-05 12:50:00,97.58,97.67,97.58,97.67,1200.0,88.6872,88.769,88.6872,88.769,1200.0
2015-06-05 12:55:00,97.67,97.67,97.66,97.67,500.0,88.769,88.769,88.7599,88.769,500.0
2015-06-05 13:00:00,97.65,97.77,97.65,97.77,1300.0,88.7508,88.8599,88.7508,88.8599,1300.0
2015-06-05 13:05:00,97.76,97.81,97.76,97.81,1308.0,88.8508,88.8962,88.8508,88.8962,1308.0
2015-06-05 13:10:00,97.79,97.81,97.76,97.77,1400.0,88.8781,88.8962,88.8508,88.8599,1400.0
2015-06-05 13:15:00,97.8,97.8,97.74,97.78,1298.0,88.8872,88.8872,88.8326,88.869,1298.0
2015-06-05 13:20:00,97.8,97.8,97.79,97.8,727.0,88.8872,88.8872,88.8781,88.8872,727.0
2015-06-05 13:25:00,97.79,97.83,97.76,97.82,1810.0,88.8781,88.9144,88.8508,88.9053,1810.0
2015-06-05 13:30:00,97.8,97.88,97.79,97.88,800.0,88.8872,88.9599,88.8781,88.9599,800.0
2015-06-05 13:35:00,97.85,97.85,97.81,97.84,2000.0,88.9326,88.9326,88.8962,88.9235,2000.0
2015-06-05 13:40:00,97.83,97.83,97.8,97.81,902.0,88.9144,88.9144,88.8872,88.8962,902.0
2015-06-05 13:45:00,97.83,97.85,97.78,97.78,3700.0,88.9144,88.9326,88.869,88.869,3700.0
2015-06-05 13:50:00,97.8,97.8,97.74,97.74,950.0,88.8872,88.8872,88.8326,88.8326,950.0
2015-06-05 13:55:00,97.69,97.72,97.68,97.68,1211.0,88.7872,88.8144,88.7781,88.7781,1211.0
2015-06-05 14:00:00,97.69,97.74,97.69,97.74,2467.0,88.7872,88.8326,88.7872,88.8326,2467.0
2015-06-05 14:05:00,97.76,97.77,97.74,97.75,2400.0,88.8508,88.8599,88.8326,88.8417,2400.0
2015-06-05 14:10:00,97.75,97.77,97.73,97.75,3910.0,88.8417,88.8599,88.8235,88.8417,3910.0
2015-06-05 14:15:00,97.76,97.77,97.73,97.77,4137.0,88.8508,88.8599,88.8235,88.8599,4137.0
2015-06-05 14:20:00,97.74,97.74,97.54,97.54,4600.0,88.8326,88.8326,88.6509,88.6509,4600.0
2015-06-05 14:25:00,97.55,97.55,97.46,97.5,3700.0,88.6599,88.6599,88.5781,88.6145,3700.0
2015-06-05 14:30:00,97.5,97.59,97.5,97.58,2629.0,88.6145,88.6963,88.6145,88.6872,2629.0
2015-06-05 14:35:00,97.61,97.66,97.59,97.66,2927.0,88.7145,88.7599,88.6963,88.7599,2927.0
2015-06-05 14:40:00,97.64,97.64,97.47,97.47,4624.0,88.7417,88.7417,88.5872,88.5872,4624.0
2015-06-05 14:45:00,97.47,97.49,97.39,97.45,4581.0,88.5872,88.6054,88.5145,88.5691,4581.0
2015-06-05 14:50:00,97.49,97.71,97.49,97.71,3103.0,88.6054,88.8054,88.6054,88.8054,3103.0
2015-06-05 14:55:00,97.71,97.74,97.7,97.7,3060.0,88.8054,88.8326,88.7963,88.7963,3060.0
2015-06-05 15:00:00,97.72,97.83,97.72,97.77,4800.0,88.8144,88.9144,88.8144,88.8599,4800.0
2015-06-05 15:05:00,97.76,97.85,97.76,97.8,3300.0,88.8508,88.9326,88.8508,88.8872,3300.0
2015-06-05 15:10:00,97.8,97.8,97.77,97.77,1424.0,88.8872,88.8872,88.8599,88.8599,1424.0
2015-06-05 15:15:00,97.8,97.82,97.71,97.71,2700.0,88.8872,88.9053,88.8054,88.8054,2700.0
2015-06-05 15:20:00,97.72,97.72,97.67,97.69,2720.0,88.8144,88.8144,88.769,88.7872,2720.0
2015-06-05 15:25:00,97.68,97.69,97.64,97.67,2300.0,88.7781,88.7872,88.7417,88.769,2300.0
2015-06-05 15:30:00,97.7,97.76,97.67,97.76,4103.0,88.7963,88.8508,88.769,88.8508,4103.0
2015-06-05 15:35:00,97.75,97.77,97.64,97.66,7230.0,88.8417,88.8599,88.7417,88.7599,7230.0
2015-06-05 15:40:00,97.66,97.78,97.66,97.76,9801.0,88.7599,88.869,88.7599,88.8508,9801.0
2015-06-05 15:45:00,97.73,97.8,97.72,97.8,8715.0,88.8235,88.8872,88.8144,88.8872,8715.0
2015-06-05 15:50:00,97.8,97.82,97.76,97.8,12620.0,88.8872,88.9053,88.8508,88.8872,12620.0
2015-06-05 15:55:00,97.8,97.92,97.78,97.78,26974.0,88.8872,88.9962,88.869,88.869,26974.0
2015-06-08 09:30:00,97.92,97.95,97.37,97.78,5728.0,88.9962,89.0235,88.4963,88.869,5728.0
2015-06-08 09:35:00,97.86,97.86,97.67,97.67,750.0,88.9417,88.9417,88.769,88.769,750.0
2015-06-08 09:40:00,97.81,97.86,97.58,97.58,13487.0,88.8962,88.9417,88.6872,88.6872,13487.0
2015-06-08 09:45:00,97.66,97.66,97.3,97.36,10660.0,88.7599,88.7599,88.4327,88.4873,10660.0
2015-06-08 09:50:00,97.33,97.33,97.15,97.18,8265.0,88.46,88.46,88.2964,88.3237,8265.0
2015-06-08 09:55:00,97.19,97.2,97.18,97.19,900.0,88.3327,88.3418,88.3237,88.3327,900.0
2015-06-08 10:00:00,97.14,97.27,97.14,97.27,3569.0,88.2873,88.4055,88.2873,88.4055,3569.0
2015-06-08 10:05:00,97.29,97.39,97.29,97.32,1300.0,88.4236,88.5145,88.4236,88.4509,1300.0
2015-06-08 10:10:00,97.35,97.44,97.35,97.44,1300.0,88.4782,88.56,88.4782,88.56,1300.0
2015-06-08 10:15:00,97.47,97.61,97.46,97.58,3824.0,88.5872,88.7145,88.5781,88.6872,3824.0
2015-06-08 10:20:00,97.59,97.73,97.55,97.7,2400.0,88.6963,88.8235,88.6599,88.7963,2400.0
2015-06-08 10:25:00,97.68,97.76,97.68,97.73,3500.0,88.7781,88.8508,88.7781,88.8235,3500.0
2015-06-08 10:30:00,97.75,97.83,97.73,97.8,5109.0,88.8417,88.9144,88.8235,88.8872,5109.0
2015-06-08 10:35:00,97.78,97.81,97.75,97.78,2400.0,88.869,88.8962,88.8417,88.869,2400.0
2015-06-08 10:40:00,97.8,97.85,97.78,97.82,6800.0,88.8872,88.9326,88.869,88.9053,6800.0
2015-06-08 10:45:00,97.82,97.88,97.8,97.88,6500.0,88.9053,88.9599,88.8872,88.9599,6500.0
2015-06-08 10:50:00,97.87,97.9,97.8,97.82,6488.0,88.9508,88.978,88.8872,88.9053,6488.0
2015-06-08 10:55:00,97.81,97.87,97.77,97.78,3700.0,88.8962,88.9508,88.8599,88.869,3700.0
2015-06-08 11:00:00,97.76,97.81,97.76,97.8,1600.0,88.8508,88.8962,88.8508,88.8872,1600.0
2015-06-08 11:05:00,97.76,97.76,97.68,97.71,4059.0,88.8508,88.8508,88.7781,88.8054,4059.0
2015-06-08 11:10:00,97.7,97.71,97.63,97.65,3310.0,88.7963,88.8054,88.7326,88.7508,3310.0
2015-06-08 11:15:00,97.65,97.66,97.61,97.66,2746.0,88.7508,88.7599,88.7145,88.7599,2746.0
2015-06-08 11:20:00,97.66,97.67,97.63,97.67,1603.0,88.7599,88.769,88.7326,88.769,1603.0
2015-06-08 11:25:00,97.67,97.67,97.55,97.55,1800.0,88.769,88.769,88.6599,88.6599,1800.0
2015-06-08 11:30:00,97.52,97.52,97.5,97.51,1100.0,88.6327,88.6327,88.6145,88.6236,1100.0
2015-06-08 11:35:00,97.48,97.48,97.44,97.44,1100.0,88.5963,88.5963,88.56,88.56,1100.0
2015-06-08 11:40:00,97.43,97.52,97.4,97.52,1900.0,88.5509,88.6327,88.5236,88.6327,1900.0
2015-06-08 11:45:00,97.53,97.55,97.52,97.55,800.0,88.6418,88.6599,88.6327,88.6599,800.0
2015-06-08 11:50:00,97.51,97.53,97.47,97.53,1901.0,88.6236,88.6418,88.5872,88.6418,1901.0
2015-06-08 11:55:00,97.56,97.59,97.55,97.59,800.0,88.669,88.6963,88.6599,88.6963,800.0
2015-06-08 12:00:00,97.59,97.62,97.59,97.59,2790.0,88.6963,88.7236,88.6963,88.6963,2790.0
2015-06-08 12:05:00,97.6,97.63,97.58,97.63,1600.0,88.7054,88.7326,88.6872,88.7326,1600.0
2015-06-08 12:10:00,97.64,97.65,97.63,97.63,2100.0,88.7417,88.7508,88.7326,88.7326,2100.0
2015-06-08 12:15:00,97.62,97.62,97.59,97.59,1700.0,88.7236,88.7236,88.6963,88.6963,1700.0
2015-06-08 12:20:00,97.54,97.55,97.53,97.54,600.0,88.6509,88.6599,88.6418,88.6509,600.0
2015-06-08 12:25:00,97.53,97.56,97.52,97.56,2556.0,88.6418,88.669,88.6327,88.669,2556.0
2015-06-08 12:30:00,97.55,97.57,97.54,97.55,1340.0,88.6599,88.6781,88.6509,88.6599,1340.0
2015-06-08 12:35:00,97.57,97.59,97.56,97.57,2000.0,88.6781,88.6963,88.669,88.6781,2000.0
2015-06-08 12:40:00,97.58,97.59,97.57,97.57,810.0,88.6872,88.6963,88.6781,88.6781,810.0
2015-06-08 12:45:00,97.56,97.56,97.52,97.54,820.0,88.669,88.669,88.6327,88.6509,820.0
2015-06-08 12:50:00,97.56,97.58,97.55,97.58,900.0,88.669,88.6872,88.6599,88.6872,900.0
2015-06-08 12:55:00,97.57,97.57,97.53,97.55,2800.0,88.6781,88.6781,88.6418,88.6599,2800.0
2015-06-08 13:00:00,97.57,97.59,97.57,97.59,2535.0,88.6781,88.6963,88.6781,88.6963,2535.0
2015-06-08 13:05:00,97.57,97.58,97.5,97.54,2933.0,88.6781,88.6872,88.6145,88.6509,2933.0
2015-06-08 13:10:00,97.53,97.53,97.44,97.44,1659.0,88.6418,88.6418,88.56,88.56,1659.0
2015-06-08 13:15:00,97.43,97.53,97.43,97.53,2500.0,88.5509,88.6418,88.5509,88.6418,2500.0
2015-06-08 13:20:00,97.51,97.57,97.51,97.57,3410.0,88.6236,88.6781,88.6236,88.6781,3410.0
2015-06-08 13:25:00,97.56,97.56,97.48,97.5,5300.0,88.669,88.669,88.5963,88.6145,5300.0
2015-06-08 13:30:00,97.48,97.48,97.42,97.42,3313.0,88.5963,88.5963,88.5418,88.5418,3313.0
2015-06-08 13:35:00,97.45,97.48,97.45,97.46,3200.0,88.5691,88.5963,88.5691,88.5781,3200.0
2015-06-08 13:40:00,97.47,97.51,97.47,97.51,2600.0,88.5872,88.6236,88.5872,88.6236,2600.0
2015-06-08 13:45:00,97.52,97.57,97.52,97.55,2900.0,88.6327,88.6781,88.6327,88.6599,2900.0
2015-06-08 13:50:00,97.55,97.55,97.49,97.52,3055.0,88.6599,88.6599,88.6054,88.6327,3055.0
2015-06-08 13:55:00,97.53,97.61,97.53,97.56,8350.0,88.6418,88.7145,88.6418,88.669,8350.0
2015-06-08 14:00:00,97.56,97.57,97.48,97.51,3944.0,88.669,88.6781,88.5963,88.6236,3944.0
2015-06-08 14:05:00,97.51,97.53,97.5,97.52,4914.0,88.6236,88.6418,88.6145,88.6327,4914.0
2015-06-08 14:10:00,97.51,97.52,97.47,97.52,5133.0,88.6236,88.6327,88.5872,88.6327,5133.0
2015-06-08 14:15:00,97.5,97.57,97.5,97.57,2800.0,88.6145,88.6781,88.6145,88.6781,2800.0
2015-06-08 14:20:00,97.54,97.61,97.54,97.58,5650.0,88.6509,88.7145,88.6509,88.6872,5650.0
2015-06-08 14:25:00,97.59,97.59,97.54,97.57,8243.0,88.6963,88.6963,88.6509,88.6781,8243.0
2015-06-08 14:30:00,97.58,97.67,97.57,97.62,17030.0,88.6872,88.769,88.6781,88.7236,17030.0
2015-06-08 14:35:00,97.63,97.65,97.54,97.55,11878.0,88.7326,88.7508,88.6509,88.6599,11878.0
2015-06-08 14:40:00,97.56,97.61,97.53,97.6,11068.0,88.669,88.7145,88.6418,88.7054,11068.0
2015-06-08 14:45:00,97.6,97.61,97.54,97.54,3100.0,88.7054,88.7145,88.6509,88.6509,3100.0
2015-06-08 14:50:00,97.57,97.63,97.53,97.55,10140.0,88.6781,88.7326,88.6418,88.6599,10140.0
2015-06-08 14:55:00,97.56,97.57,97.53,97.55,4940.0,88.669,88.6781,88.6418,88.6599,4940.0
2015-06-08 15:00:00,97.56,97.6,97.54,97.55,6800.0,88.669,88.7054,88.6509,88.6599,6800.0
2015-06-08 15:05:00,97.56,97.64,97.55,97.62,3100.0,88.669,88.7417,88.6599,88.7236,3100.0
2015-06-08 15:10:00,97.61,97.63,97.54,97.57,6508.0,88.7145,88.7326,88.6509,88.6781,6508.0
2015-06-08 15:15:00,97.57,97.61,97.57,97.58,3750.0,88.6781,88.7145,88.6781,88.6872,3750.0
2015-06-08 15:20:00,97.57,97.64,97.52,97.54,10056.0,88.6781,88.7417,88.6327,88.6509,10056.0
2015-06-08 15:25:00,97.53,97.58,97.5,97.55,9344.0,88.6418,88.6872,88.6145,88.6599,9344.0
2015-06-08 15:30:00,97.55,97.56,97.47,97.48,6707.0,88.6599,88.669,88.5872,88.5963,6707.0
2015-06-08 15:35:00,97.45,97.53,97.45,97.47,11466.0,88.5691,88.6418,88.5691,88.5872,11466.0
2015-06-08 15:40:00,97.44,97.5,97.44,97.45,11300.0,88.56,88.6145,88.56,88.5691,11300.0
2015-06-08 15:45:00,97.43,97.51,97.37,97.39,25762.0,88.5509,88.6236,88.4963,88.5145,25762.0
2015-06-08 15:50:00,97.4,97.46,97.37,97.38,20293.0,88.5236,88.5781,88.4963,88.5054,20293.0
2015-06-08 15:55:00,97.36,97.41,97.28,97.29,19337.0,88.4873,88.5327,88.4145,88.4236,19337.0
2015-06-09 09:30:00,97.2,97.3,97.18,97.19,3449.0,88.3418,88.4327,88.3237,88.3327,3449.0
2015-06-09 09:35:00,97.18,97.24,97.01,97.09,1400.0,88.3237,88.3782,88.1692,88.2419,1400.0
2015-06-09 09:40:00,97.13,97.24,97.08,97.08,3420.0,88.2782,88.3782,88.2328,88.2328,3420.0
2015-06-09 09:45:00,97.05,97.11,97.05,97.11,1400.0,88.2055,88.26,88.2055,88.26,1400.0
2015-06-09 09:50:00,97.06,97.15,97.05,97.15,2010.0,88.2146,88.2964,88.2055,88.2964,2010.0
2015-06-09 09:55:00,97.15,97.17,97.05,97.1,6656.0,88.2964,88.3146,88.2055,88.2509,6656.0
2015-06-09 10:00:00,97.14,97.14,96.99,97.02,4604.0,88.2873,88.2873,88.151,88.1782,4604.0
2015-06-09 10:05:00,96.97,97.04,96.93,97.04,2000.0,88.1328,88.1964,88.0964,88.1964,2000.0
2015-06-09 10:10:00,97.07,97.14,97.07,97.13,800.0,88.2237,88.2873,88.2237,88.2782,800.0
2015-06-09 10:15:00,97.1,97.13,97.09,97.09,1200.0,88.2509,88.2782,88.2419,88.2419,1200.0
2015-06-09 10:20:00,97.0,97.09,97.0,97.05,1733.0,88.1601,88.2419,88.1601,88.2055,1733.0
2015-06-09 10:25:00,96.99,97.0,96.95,96.97,1325.0,88.151,88.1601,88.1146,88.1328,1325.0
2015-06-09 10:30:00,96.94,96.97,96.88,96.97,4500.0,88.1055,88.1328,88.051,88.1328,4500.0
2015-06-09 10:35:00,96.98,97.19,96.98,97.18,4600.0,88.1419,88.3327,88.1419,88.3237,4600.0
2015-06-09 10:40:00,97.18,97.28,97.15,97.28,3232.0,88.3237,88.4145,88.2964,88.4145,3232.0
2015-06-09 10:45:00,97.27,97.34,97.25,97.32,2410.0,88.4055,88.4691,88.3873,88.4509,2410.0
2015-06-09 10:50:00,97.36,97.4,97.34,97.39,1532.0,88.4873,88.5236,88.4691,88.5145,1532.0
2015-06-09 10:55:00,97.4,97.49,97.4,97.46,3800.0,88.5236,88.6054,88.5236,88.5781,3800.0
2015-06-09 11:00:00,97.51,97.68,97.48,97.68,9827.0,88.6236,88.7781,88.5963,88.7781,9827.0
2015-06-09 11:05:00,97.68,97.77,97.66,97.67,10237.0,88.7781,88.8599,88.7599,88.769,10237.0
2015-06-09 11:10:00,97.68,97.7,97.67,97.69,1200.0,88.7781,88.7963,88.769,88.7872,1200.0
2015-06-09 11:15:00,97.7,97.8,97.7,97.79,6700.0,88.7963,88.8872,88.7963,88.8781,6700.0
2015-06-09 11:20:00,97.79,97.79,97.74,97.79,5741.0,88.8781,88.8781,88.8326,88.8781,5741.0
2015-06-09 11:25:00,97.8,97.9,97.79,97.89,17800.0,88.8872,88.978,88.8781,88.969,17800.0
2015-06-09 11:30:00,97.9,97.99,97.89,97.94,10740.0,88.978,89.0598,88.969,89.0144,10740.0
2015-06-09 11:35:00,97.91,97.93,97.89,97.91,6100.0,88.9871,89.0053,88.969,88.9871,6100.0
2015-06-09 11:40:00,97.9,97.91,97.79,97.88,21134.0,88.978,88.9871,88.8781,88.9599,21134.0
2015-06-09 11:45:00,97.89,97.89,97.86,97.86,2200.0,88.969,88.969,88.9417,88.9417,2200.0
2015-06-09 11:50:00,97.85,97.92,97.83,97.92,1868.0,88.9326,88.9962,88.9144,88.9962,1868.0
2015-06-09 11:55:00,97.89,97.89,97.8,97.82,2100.0,88.969,88.969,88.8872,88.9053,2100.0
2015-06-09 12:00:00,97.85,97.86,97.74,97.74,3300.0,88.9326,88.9417,88.8326,88.8326,3300.0
2015-06-09 12:05:00,97.75,97.81,97.75,97.81,1200.0,88.8417,88.8962,88.8417,88.8962,1200.0
2015-06-09 12:10:00,97.81,97.84,97.8,97.8,2800.0,88.8962,88.9235,88.8872,88.8872,2800.0
2015-06-09 12:15:00,97.83,97.84,97.81,97.82,2041.0,88.9144,88.9235,88.8962,88.9053,2041.0
2015-06-09 12:20:00,97.84,97.93,97.84,97.91,2800.0,88.9235,89.0053,88.9235,88.9871,2800.0
2015-06-09 12:25:00,97.91,97.91,97.87,97.89,800.0,88.9871,88.9871,88.9508,88.969,800.0
2015-06-09 12:30:00,97.9,97.91,97.85,97.86,2529.0,88.978,88.9871,88.9326,88.9417,2529.0
2015-06-09 12:35:00,97.87,97.87,97.81,97.85,2372.0,88.9508,88.9508,88.8962,88.9326,2372.0
2015-06-09 12:40:00,97.84,97.89,97.82,97.89,2716.0,88.9235,88.969,88.9053,88.969,2716.0
2015-06-09 12:45:00,97.86,97.9,97.86,97.87,2500.0,88.9417,88.978,88.9417,88.9508,2500.0
2015-06-09 12:50:00,97.86,97.89,97.86,97.88,1000.0,88.9417,88.969,88.9417,88.9599,1000.0
2015-06-09 12:55:00,97.9,97.93,97.9,97.93,1700.0,88.978,89.0053,88.978,89.0053,1700.0
2015-06-09 13:00:00,97.94,98.09,97.94,98.08,4260.0,89.0144,89.1507,89.0144,89.1416,4260.0
2015-06-09 13:05:00,98.04,98.12,98.01,98.12,7575.0,89.1053,89.178,89.078,89.178,7575.0
2015-06-09 13:10:00,98.08,98.12,98.08,98.09,1165.0,89.1416,89.178,89.1416,89.1507,1165.0
2015-06-09 13:15:00,98.09,98.12,98.07,98.08,5300.0,89.1507,89.178,89.1325,89.1416,5300.0
2015-06-09 13:20:00,98.09,98.1,98.08,98.09,1430.0,89.1507,89.1598,89.1416,89.1507,1430.0
2015-06-09 13:25:00,98.08,98.12,98.06,98.11,1900.0,89.1416,89.178,89.1235,89.1689,1900.0
2015-06-09 13:30:00,98.13,98.2,98.12,98.14,3200.0,89.1871,89.2507,89.178,89.1962,3200.0
2015-06-09 13:35:00,98.13,98.13,98.08,98.09,2500.0,89.1871,89.1871,89.1416,89.1507,2500.0
2015-06-09 13:40:00,98.09,98.09,98.04,98.05,4126.0,89.1507,89.1507,89.1053,89.1144,4126.0
2015-06-09 13:45:00,98.02,98.07,98.02,98.06,3250.0,89.0871,89.1325,89.0871,89.1235,3250.0
2015-06-09 13:50:00,98.06,98.06,97.95,97.96,3100.0,89.1235,89.1235,89.0235,89.0326,3100.0
2015-06-09 13:55:00,97.95,97.96,97.94,97.96,1900.0,89.0235,89.0326,89.0144,89.0326,1900.0
2015-06-09 14:00:00,97.96,98.06,97.95,98.05,5500.0,89.0326,89.1235,89.0235,89.1144,5500.0
2015-06-09 14:05:00,98.04,98.09,98.04,98.08,2800.0,89.1053,89.1507,89.1053,89.1416,2800.0
2015-06-09 14:10:00,98.1,98.1,98.04,98.06,3500.0,89.1598,89.1598,89.1053,89.1235,3500.0
2015-06-09 14:15:00,98.07,98.11,98.07,98.09,4200.0,89.1325,89.1689,89.1325,89.1507,4200.0
2015-06-09 14:20:00,98.1,98.12,98.09,98.11,2549.0,89.1598,89.178,89.1507,89.1689,2549.0
2015-06-09 14:25:00,98.13,98.16,98.13,98.13,2815.0,89.1871,89.2143,89.1871,89.1871,2815.0
2015-06-09 14:30:00,98.1,98.16,98.1,98.14,2000.0,89.1598,89.2143,89.1598,89.1962,2000.0
2015-06-09 14:35:00,98.13,98.22,98.12,98.2,3803.0,89.1871,89.2689,89.178,89.2507,3803.0
2015-06-09 14:40:00,98.16,98.19,98.16,98.18,2047.0,89.2143,89.2416,89.2143,89.2325,2047.0
2015-06-09 14:45:00,98.19,98.19,98.15,98.16,1800.0,89.2416,89.2416,89.2053,89.2143,1800.0
2015-06-09 14:50:00,98.17,98.26,98.16,98.19,13488.0,89.2234,89.3052,89.2143,89.2416,13488.0
2015-06-09 14:55:00,98.2,98.25,98.2,98.25,2500.0,89.2507,89.2961,89.2507,89.2961,2500.0
2015-06-09 15:00:00,98.25,98.26,98.17,98.2,15880.0,89.2961,89.3052,89.2234,89.2507,15880.0
2015-06-09 15:05:00,98.18,98.18,98.06,98.06,6100.0,89.2325,89.2325,89.1235,89.1235,6100.0
2015-06-09 15:10:00,98.06,98.08,98.03,98.06,8291.0,89.1235,89.1416,89.0962,89.1235,8291.0
2015-06-09 15:15:00,98.05,98.09,98.05,98.09,7178.0,89.1144,89.1507,89.1144,89.1507,7178.0
2015-06-09 15:20:00,98.08,98.08,98.01,98.06,7177.0,89.1416,89.1416,89.078,89.1235,7177.0
2015-06-09 15:25:00,98.06,98.15,98.04,98.15,28550.0,89.1235,89.2053,89.1053,89.2053,28550.0
2015-06-09 15:30:00,98.15,98.16,98.1,98.12,18366.0,89.2053,89.2143,89.1598,89.178,18366.0
2015-06-09 15:35:00,98.1,98.13,98.1,98.13,6200.0,89.1598,89.1871,89.1598,89.1871,6200.0
2015-06-09 15:40:00,98.14,98.19,98.13,98.19,21850.0,89.1962,89.2416,89.1871,89.2416,21850.0
2015-06-09 15:45:00,98.18,98.2,98.16,98.2,17222.0,89.2325,89.2507,89.2143,89.2507,17222.0
2015-06-09 15:50:00,98.2,98.21,98.18,98.2,20566.0,89.2507,89.2598,89.2325,89.2507,20566.0
2015-06-09 15:55:00,98.19,98.21,98.11,98.13,32769.0,89.2416,89.2598,89.1689,89.1871,32769.0
2015-06-10 09:30:00,98.3,98.81,98.3,98.45,4903.0,89.3416,89.8051,89.3416,89.4779,4903.0
2015-06-10 09:35:00,98.52,98.52,98.46,98.46,1400.0,89.5415,89.5415,89.487,89.487,1400.0
2015-06-10 09:40:00,98.28,98.32,98.23,98.27,2280.0,89.3234,89.3598,89.278,89.3143,2280.0
2015-06-10 09:45:00,98.29,98.5,98.29,98.43,15957.0,89.3325,89.5234,89.3325,89.4597,15957.0
2015-06-10 09:50:00,98.45,98.5,98.44,98.5,1827.0,89.4779,89.5234,89.4688,89.5234,1827.0
2015-06-10 09:55:00,98.53,98.53,98.39,98.4,4726.0,89.5506,89.5506,89.4234,89.4325,4726.0
2015-06-10 10:00:00,98.39,98.5,98.38,98.5,1600.0,89.4234,89.5234,89.4143,89.5234,1600.0
2015-06-10 10:05:00,98.48,98.53,98.44,98.49,5315.0,89.5052,89.5506,89.4688,89.5143,5315.0
2015-06-10 10:10:00,98.45,98.45,98.38,98.39,3806.0,89.4779,89.4779,89.4143,89.4234,3806.0
2015-06-10 10:15:00,98.44,98.51,98.44,98.48,5139.0,89.4688,89.5325,89.4688,89.5052,5139.0
2015-06-10 10:20:00,98.48,98.54,98.48,98.48,7381.0,89.5052,89.5597,89.5052,89.5052,7381.0
2015-06-10 10:25:00,98.49,98.5,98.47,98.48,1600.0,89.5143,89.5234,89.4961,89.5052,1600.0
2015-06-10 10:30:00,98.46,98.46,98.41,98.46,2000.0,89.487,89.487,89.4416,89.487,2000.0
2015-06-10 10:35:00,98.5,98.52,98.46,98.46,4096.0,89.5234,89.5415,89.487,89.487,4096.0
2015-06-10 10:40:00,98.47,98.49,98.47,98.48,3070.0,89.4961,89.5143,89.4961,89.5052,3070.0
2015-06-10 10:45:00,98.48,98.61,98.48,98.58,6366.0,89.5052,89.6233,89.5052,89.5961,6366.0
2015-06-10 10:50:00,98.56,98.6,98.51,98.51,8719.0,89.5779,89.6142,89.5325,89.5325,8719.0
2015-06-10 10:55:00,98.51,98.68,98.51,98.64,15279.0,89.5325,89.687,89.5325,89.6506,15279.0
2015-06-10 11:00:00,98.64,98.64,98.62,98.62,2500.0,89.6506,89.6506,89.6324,89.6324,2500.0
2015-06-10 11:05:00,98.6,98.65,98.56,98.62,10951.0,89.6142,89.6597,89.5779,89.6324,10951.0
2015-06-10 11:10:00,98.59,98.91,98.56,98.82,22658.0,89.6052,89.896,89.5779,89.8142,22658.0
2015-06-10 11:15:00,98.79,98.98,98.76,98.88,10547.0,89.7869,89.9596,89.7597,89.8687,10547.0
2015-06-10 11:20:00,98.88,98.88,98.77,98.81,4800.0,89.8687,89.8687,89.7688,89.8051,4800.0
2015-06-10 11:25:00,98.83,98.87,98.78,98.86,11722.0,89.8233,89.8596,89.7778,89.8506,11722.0
2015-06-10 11:30:00,98.86,98.91,98.83,98.9,12904.0,89.8506,89.896,89.8233,89.8869,12904.0
2015-06-10 11:35:00,98.89,98.96,98.86,98.92,10522.0,89.8778,89.9414,89.8506,89.9051,10522.0
2015-06-10 11:40:00,98.92,98.92,98.83,98.84,8200.0,89.9051,89.9051,89.8233,89.8324,8200.0
2015-06-10 11:45:00,98.85,98.89,98.82,98.82,4860.0,89.8415,89.8778,89.8142,89.8142,4860.0
2015-06-10 11:50:00,98.83,98.84,98.74,98.75,5739.0,89.8233,89.8324,89.7415,89.7506,5739.0
2015-06-10 11:55:00,98.75,98.75,98.72,98.72,4350.0,89.7506,89.7506,89.7233,89.7233,4350.0
2015-06-10 12:00:00,98.7,98.72,98.65,98.7,8316.0,89.7051,89.7233,89.6597,89.7051,8316.0
2015-06-10 12:05:00,98.7,98.71,98.63,98.63,2886.0,89.7051,89.7142,89.6415,89.6415,2886.0
2015-06-10 12:10:00,98.65,98.65,98.64,98.65,1000.0,89.6597,89.6597,89.6506,89.6597,1000.0
2015-06-10 12:15:00,98.64,98.71,98.62,98.7,3200.0,89.6506,89.7142,89.6324,89.7051,3200.0
2015-06-10 12:20:00,98.72,98.74,98.72,98.72,1000.0,89.7233,89.7415,89.7233,89.7233,1000.0
2015-06-10 12:25:00,98.73,98.74,98.71,98.71,600.0,89.7324,89.7415,89.7142,89.7142,600.0
2015-06-10 12:30:00,98.69,98.69,98.66,98.69,700.0,89.696,89.696,89.6688,89.696,700.0
2015-06-10 12:35:00,98.69,98.72,98.64,98.64,1200.0,89.696,89.7233,89.6506,89.6506,1200.0
2015-06-10 12:40:00,98.67,98.68,98.65,98.65,1200.0,89.6779,89.687,89.6597,89.6597,1200.0
2015-06-10 12:45:00,98.66,98.66,98.64,98.65,1200.0,89.6688,89.6688,89.6506,89.6597,1200.0
2015-06-10 12:50:00,98.66,98.71,98.66,98.71,1100.0,89.6688,89.7142,89.6688,89.7142,1100.0
2015-06-10 12:55:00,98.71,98.74,98.69,98.71,5000.0,89.7142,89.7415,89.696,89.7142,5000.0
2015-06-10 13:00:00,98.72,98.73,98.71,98.73,1400.0,89.7233,89.7324,89.7142,89.7324,1400.0
2015-06-10 13:05:00,98.72,98.78,98.72,98.78,1609.0,89.7233,89.7778,89.7233,89.7778,1609.0
2015-06-10 13:10:00,98.79,98.82,98.79,98.82,1500.0,89.7869,89.8142,89.7869,89.8142,1500.0
2015-06-10 13:15:00,98.83,98.83,98.79,98.8,2000.0,89.8233,89.8233,89.7869,89.796,2000.0
2015-06-10 13:20:00,98.8,98.81,98.75,98.8,1501.0,89.796,89.8051,89.7506,89.796,1501.0
2015-06-10 13:25:00,98.82,98.87,98.82,98.87,1900.0,89.8142,89.8596,89.8142,89.8596,1900.0
2015-06-10 13:30:00,98.87,98.9,98.86,98.9,1000.0,89.8596,89.8869,89.8506,89.8869,1000.0
2015-06-10 13:35:00,98.9,98.91,98.89,98.91,1400.0,89.8869,89.896,89.8778,89.896,1400.0
2015-06-10 13:40:00,98.91,98.91,98.87,98.88,1300.0,89.896,89.896,89.8596,89.8687,1300.0
2015-06-10 13:45:00,98.88,98.88,98.86,98.87,1600.0,89.8687,89.8687,89.8506,89.8596,1600.0
2015-06-10 13:50:00,98.87,98.87,98.84,98.87,1400.0,89.8596,89.8596,89.8324,89.8596,1400.0
2015-06-10 13:55:00,98.88,98.89,98.86,98.89,959.0,89.8687,89.8778,89.8506,89.8778,959.0
2015-06-10 14:00:00,98.9,98.99,98.87,98.99,3908.0,89.8869,89.9687,89.8596,89.9687,3908.0
2015-06-10 14:05:00,99.0,99.01,98.99,98.99,850.0,89.9778,89.9869,89.9687,89.9687,850.0
2015-06-10 14:10:00,99.0,99.0,98.96,98.96,1100.0,89.9778,89.9778,89.9414,89.9414,1100.0
2015-06-10 14:15:00,98.97,99.01,98.95,99.01,1571.0,89.9505,89.9869,89.9324,89.9869,1571.0
2015-06-10 14:20:00,99.03,99.07,99.03,99.07,1600.0,90.0051,90.0414,90.0051,90.0414,1600.0
2015-06-10 14:25:00,99.06,99.06,99.03,99.06,1600.0,90.0323,90.0323,90.0051,90.0323,1600.0
2015-06-10 14:30:00,99.04,99.04,99.02,99.02,1200.0,90.0142,90.0142,89.996,89.996,1200.0
2015-06-10 14:35:00,99.01,99.01,99.0,99.0,300.0,89.9869,89.9869,89.9778,89.9778,300.0
2015-06-10 14:40:00,98.99,98.99,98.97,98.99,1620.0,89.9687,89.9687,89.9505,89.9687,1620.0
2015-06-10 14:45:00,99.0,99.02,98.95,98.95,1230.0,89.9778,89.996,89.9324,89.9324,1230.0
2015-06-10 14:50:00,98.94,98.95,98.93,98.94,1855.0,89.9233,89.9324,89.9142,89.9233,1855.0
2015-06-10 14:55:00,98.96,98.96,98.91,98.95,2500.0,89.9414,89.9414,89.896,89.9324,2500.0
2015-06-10 15:00:00,98.96,98.96,98.93,98.93,1200.0,89.9414,89.9414,89.9142,89.9142,1200.0
2015-06-10 15:05:00,98.93,98.95,98.93,98.94,1392.0,89.9142,89.9324,89.9142,89.9233,1392.0
2015-06-10 15:10:00,98.91,98.92,98.9,98.92,2101.0,89.896,89.9051,89.8869,89.9051,2101.0
2015-06-10 15:15:00,98.91,98.91,98.88,98.9,2440.0,89.896,89.896,89.8687,89.8869,2440.0
2015-06-10 15:20:00,98.93,98.94,98.88,98.88,4904.0,89.9142,89.9233,89.8687,89.8687,4904.0
2015-06-10 15:25:00,98.88,98.88,98.86,98.87,2729.0,89.8687,89.8687,89.8506,89.8596,2729.0
2015-06-10 15:30:00,98.87,98.87,98.84,98.87,4735.0,89.8596,89.8596,89.8324,89.8596,4735.0
2015-06-10 15:35:00,98.86,98.87,98.83,98.83,2800.0,89.8506,89.8596,89.8233,89.8233,2800.0
2015-06-10 15:40:00,98.82,98.85,98.8,98.83,3800.0,89.8142,89.8415,89.796,89.8233,3800.0
2015-06-10 15:45:00,98.83,98.95,98.83,98.92,7841.0,89.8233,89.9324,89.8233,89.9051,7841.0
2015-06-10 15:50:00,98.93,98.94,98.84,98.87,9695.0,89.9142,89.9233,89.8324,89.8596,9695.0
2015-06-10 15:55:00,98.86,98.89,98.79,98.79,18115.0,89.8506,89.8778,89.7869,89.7869,18115.0
2015-06-11 09:30:00,99.13,99.48,99.07,99.38,4377.0,90.0959,90.4141,90.0414,90.3232,4377.0
2015-06-11 09:35:00,99.19,99.33,99.04,99.04,2037.0,90.1505,90.2777,90.0142,90.0142,2037.0
2015-06-11 09:40:00,99.04,99.04,98.92,99.04,1882.0,90.0142,90.0142,89.9051,90.0142,1882.0
2015-06-11 09:45:00,98.99,99.29,98.98,99.29,950.0,89.9687,90.2414,89.9596,90.2414,950.0
2015-06-11 09:50:00,99.35,99.35,99.2,99.25,1572.0,90.2959,90.2959,90.1596,90.205,1572.0
2015-06-11 09:55:00,99.16,99.21,99.16,99.21,1112.0,90.1232,90.1687,90.1232,90.1687,1112.0
2015-06-11 10:00:00,99.26,99.26,99.14,99.21,1244.0,90.2141,90.2141,90.105,90.1687,1244.0
2015-06-11 10:05:00,99.21,99.26,99.17,99.21,4520.0,90.1687,90.2141,90.1323,90.1687,4520.0
2015-06-11 10:10:00,99.19,99.34,99.18,99.32,6123.0,90.1505,90.2868,90.1414,90.2686,6123.0
2015-06-11 10:15:00,99.36,99.37,99.33,99.34,1255.0,90.305,90.3141,90.2777,90.2868,1255.0
2015-06-11 10:20:00,99.33,99.36,99.29,99.29,2000.0,90.2777,90.305,90.2414,90.2414,2000.0
2015-06-11 10:25:00,99.3,99.31,99.28,99.29,1300.0,90.2505,90.2595,90.2323,90.2414,1300.0
2015-06-11 10:30:00,99.29,99.29,99.13,99.14,2400.0,90.2414,90.2414,90.0959,90.105,2400.0
2015-06-11 10:35:00,99.16,99.16,99.04,99.05,1300.0,90.1232,90.1232,90.0142,90.0232,1300.0
2015-06-11 10:40:00,99.12,99.24,99.12,99.21,1900.0,90.0869,90.1959,90.0869,90.1687,1900.0
2015-06-11 10:45:00,99.18,99.23,99.18,99.2,800.0,90.1414,90.1868,90.1414,90.1596,800.0
2015-06-11 10:50:00,99.18,99.2,99.14,99.14,2000.0,90.1414,90.1596,90.105,90.105,2000.0
2015-06-11 10:55:00,99.11,99.18,99.11,99.14,3400.0,90.0778,90.1414,90.0778,90.105,3400.0
2015-06-11 11:00:00,99.14,99.14,99.06,99.07,1200.0,90.105,90.105,90.0323,90.0414,1200.0
2015-06-11 11:05:00,99.06,99.18,99.06,99.16,1700.0,90.0323,90.1414,90.0323,90.1232,1700.0
2015-06-11 11:10:00,99.13,99.19,99.09,99.16,1700.0,90.0959,90.1505,90.0596,90.1232,1700.0
2015-06-11 11:15:00,99.14,99.19,99.12,99.17,1500.0,90.105,90.1505,90.0869,90.1323,1500.0
2015-06-11 11:20:00,99.14,99.19,99.13,99.17,1800.0,90.105,90.1505,90.0959,90.1323,1800.0
2015-06-11 11:25:00,99.17,99.17,99.12,99.17,1600.0,90.1323,90.1323,90.0869,90.1323,1600.0
2015-06-11 11:30:00,99.18,99.23,99.16,99.16,6910.0,90.1414,90.1868,90.1232,90.1232,6910.0
2015-06-11 11:35:00,99.16,99.21,99.14,99.14,1700.0,90.1232,90.1687,90.105,90.105,1700.0
2015-06-11 11:40:00,99.13,99.16,99.11,99.16,1800.0,90.0959,90.1232,90.0778,90.1232,1800.0
2015-06-11 11:45:00,99.15,99.2,99.15,99.18,700.0,90.1141,90.1596,90.1141,90.1414,700.0
2015-06-11 11:50:00,99.17,99.18,99.14,99.16,2782.0,90.1323,90.1414,90.105,90.1232,2782.0
2015-06-11 11:55:00,99.18,99.19,99.14,99.14,1700.0,90.1414,90.1505,90.105,90.105,1700.0
2015-06-11 12:00:00,99.14,99.21,99.14,99.2,1900.0,90.105,90.1687,90.105,90.1596,1900.0
2015-06-11 12:05:00,99.23,99.23,99.16,99.18,2147.0,90.1868,90.1868,90.1232,90.1414,2147.0
2015-06-11 12:10:00,99.16,99.16,99.12,99.13,2400.0,90.1232,90.1232,90.0869,90.0959,2400.0
2015-06-11 12:15:00,99.14,99.17,99.14,99.16,1000.0,90.105,90.1323,90.105,90.1232,1000.0
2015-06-11 12:20:00,99.19,99.19,99.14,99.16,1600.0,90.1505,90.1505,90.105,90.1232,1600.0
2015-06-11 12:25:00,99.15,99.18,99.15,99.17,1962.0,90.1141,90.1414,90.1141,90.1323,1962.0
2015-06-11 12:30:00,99.18,99.2,99.16,99.2,1400.0,90.1414,90.1596,90.1232,90.1596,1400.0
2015-06-11 12:35:00,99.23,99.3,99.23,99.27,1200.0,90.1868,90.2505,90.1868,90.2232,1200.0
2015-06-11 12:40:00,99.28,99.32,99.27,99.32,4600.0,90.2323,90.2686,90.2232,90.2686,4600.0
2015-06-11 12:45:00,99.33,99.34,99.28,99.28,5401.0,90.2777,90.2868,90.2323,90.2323,5401.0
2015-06-11 12:50:00,99.28,99.29,99.21,99.21,6300.0,90.2323,90.2414,90.1687,90.1687,6300.0
2015-06-11 12:55:00,99.24,99.28,99.24,99.28,2800.0,90.1959,90.2323,90.1959,90.2323,2800.0
2015-06-11 13:00:00,99.3,99.31,99.28,99.31,900.0,90.2505,90.2595,90.2323,90.2595,900.0
2015-06-11 13:05:00,99.33,99.33,99.32,99.32,200.0,90.2777,90.2777,90.2686,90.2686,200.0
2015-06-11 13:10:00,99.31,99.31,99.29,99.3,1300.0,90.2595,90.2595,90.2414,90.2505,1300.0
2015-06-11 13:15:00,99.33,99.35,99.33,99.35,300.0,90.2777,90.2959,90.2777,90.2959,300.0
2015-06-11 13:20:00,99.35,99.39,99.35,99.38,1372.0,90.2959,90.3323,90.2959,90.3232,1372.0
2015-06-11 13:25:00,99.39,99.39,99.39,99.39,100.0,90.3323,90.3323,90.3323,90.3323,100.0
2015-06-11 13:30:00,99.43,99.43,99.41,99.41,300.0,90.3686,90.3686,90.3504,90.3504,300.0
2015-06-11 13:35:00,99.43,99.46,99.42,99.42,1372.0,90.3686,90.3959,90.3595,90.3595,1372.0
2015-06-11 13:40:00,99.42,99.43,99.42,99.43,300.0,90.3595,90.3686,90.3595,90.3686,300.0
2015-06-11 13:45:00,99.45,99.49,99.45,99.48,2287.0,90.3868,90.4231,90.3868,90.4141,2287.0
2015-06-11 13:50:00,99.47,99.47,99.46,99.46,400.0,90.405,90.405,90.3959,90.3959,400.0
2015-06-11 13:55:00,99.44,99.49,99.44,99.49,1600.0,90.3777,90.4231,90.3777,90.4231,1600.0
2015-06-11 14:00:00,99.49,99.49,99.46,99.46,600.0,90.4231,90.4231,90.3959,90.3959,600.0
2015-06-11 14:05:00,99.45,99.46,99.42,99.43,600.0,90.3868,90.3959,90.3595,90.3686,600.0
2015-06-11 14:10:00,99.42,99.49,99.42,99.45,1500.0,90.3595,90.4231,90.3595,90.3868,1500.0
2015-06-11 14:15:00,99.47,99.47,99.46,99.47,1300.0,90.405,90.405,90.3959,90.405,1300.0
2015-06-11 14:20:00,99.43,99.51,99.43,99.51,6167.0,90.3686,90.4413,90.3686,90.4413,6167.0
2015-06-11 14:25:00,99.52,99.55,99.52,99.55,1707.0,90.4504,90.4777,90.4504,90.4777,1707.0
2015-06-11 14:30:00,99.53,99.53,99.5,99.5,1500.0,90.4595,90.4595,90.4322,90.4322,1500.0
2015-06-11 14:35:00,99.5,99.52,99.49,99.5,1323.0,90.4322,90.4504,90.4231,90.4322,1323.0
2015-06-11 14:40:00,99.51,99.53,99.48,99.51,1340.0,90.4413,90.4595,90.4141,90.4413,1340.0
2015-06-11 14:45:00,99.52,99.58,99.5,99.55,8694.0,90.4504,90.5049,90.4322,90.4777,8694.0
2015-06-11 14:50:00,99.55,99.55,99.45,99.45,1300.0,90.4777,90.4777,90.3868,90.3868,1300.0
2015-06-11 14:55:00,99.46,99.5,99.45,99.47,2079.0,90.3959,90.4322,90.3868,90.405,2079.0
2015-06-11 15:00:00,99.47,99.51,99.45,99.51,1700.0,90.405,90.4413,90.3868,90.4413,1700.0
2015-06-11 15:05:00,99.5,99.5,99.47,99.48,1434.0,90.4322,90.4322,90.405,90.4141,1434.0
2015-06-11 15:10:00,99.47,99.53,99.47,99.53,1514.0,90.405,90.4595,90.405,90.4595,1514.0
2015-06-11 15:15:00,99.54,99.54,99.47,99.48,1366.0,90.4686,90.4686,90.405,90.4141,1366.0
2015-06-11 15:20:00,99.47,99.5,99.45,99.47,2322.0,90.405,90.4322,90.3868,90.405,2322.0
2015-06-11 15:25:00,99.47,99.5,99.42,99.5,5000.0,90.405,90.4322,90.3595,90.4322,5000.0
2015-06-11 15:30:00,99.5,99.56,99.5,99.53,7994.0,90.4322,90.4868,90.4322,90.4595,7994.0
2015-06-11 15:35:00,99.51,99.53,99.44,99.48,8844.0,90.4413,90.4595,90.3777,90.4141,8844.0
2015-06-11 15:40:00,99.48,99.48,99.41,99.42,4000.0,90.4141,90.4141,90.3504,90.3595,4000.0
2015-06-11 15:45:00,99.41,99.41,99.3,99.3,6571.0,90.3504,90.3504,90.2505,90.2505,6571.0
2015-06-11 15:50:00,99.3,99.32,99.27,99.32,10009.0,90.2505,90.2686,90.2232,90.2686,10009.0
2015-06-11 15:55:00,99.32,99.4,99.28,99.4,17354.0,90.2686,90.3413,90.2323,90.3413,17354.0
2015-06-12 09:30:00,99.0,99.0,99.0,99.0,1744.0,89.9778,89.9778,89.9778,89.9778,1744.0
2015-06-12 09:35:00,98.91,98.91,98.89,98.89,300.0,89.896,89.896,89.8778,89.8778,300.0
2015-06-12 09:40:00,98.89,98.89,98.57,98.59,2810.0,89.8778,89.8778,89.587,89.6052,2810.0
2015-06-12 09:45:00,98.56,98.85,98.53,98.85,1600.0,89.5779,89.8415,89.5506,89.8415,1600.0
2015-06-12 09:50:00,98.85,98.85,98.78,98.79,1079.0,89.8415,89.8415,89.7778,89.7869,1079.0
2015-06-12 09:55:00,98.79,98.84,98.72,98.84,1100.0,89.7869,89.8324,89.7233,89.8324,1100.0
2015-06-12 10:00:00,98.99,98.99,98.86,98.95,1772.0,89.9687,89.9687,89.8506,89.9324,1772.0
2015-06-12 10:05:00,99.06,99.06,99.03,99.03,300.0,90.0323,90.0323,90.0051,90.0051,300.0
2015-06-12 10:10:00,99.0,99.0,98.91,98.92,1500.0,89.9778,89.9778,89.896,89.9051,1500.0
2015-06-12 10:15:00,98.92,99.0,98.82,98.85,2300.0,89.9051,89.9778,89.8142,89.8415,2300.0
2015-06-12 10:20:00,98.84,98.84,98.76,98.76,600.0,89.8324,89.8324,89.7597,89.7597,600.0
2015-06-12 10:25:00,98.87,98.94,98.86,98.86,1100.0,89.8596,89.9233,89.8506,89.8506,1100.0
2015-06-12 10:30:00,98.91,98.91,98.77,98.77,1200.0,89.896,89.896,89.7688,89.7688,1200.0
2015-06-12 10:35:00,98.73,98.73,98.63,98.69,1001.0,89.7324,89.7324,89.6415,89.696,1001.0
2015-06-12 10:40:00,98.66,98.66,98.57,98.64,1200.0,89.6688,89.6688,89.587,89.6506,1200.0
2015-06-12 10:45:00,98.62,98.62,98.56,98.6,900.0,89.6324,89.6324,89.5779,89.6142,900.0
2015-06-12 10:50:00,98.62,98.66,98.62,98.66,800.0,89.6324,89.6688,89.6324,89.6688,800.0
2015-06-12 10:55:00,98.64,98.64,98.52,98.55,500.0,89.6506,89.6506,89.5415,89.5688,500.0
2015-06-12 11:00:00,98.52,98.55,98.49,98.55,1300.0,89.5415,89.5688,89.5143,89.5688,1300.0
2015-06-12 11:05:00,98.58,98.67,98.57,98.64,900.0,89.5961,89.6779,89.587,89.6506,900.0
2015-06-12 11:10:00,98.64,98.82,98.59,98.77,2823.0,89.6506,89.8142,89.6052,89.7688,2823.0
2015-06-12 11:15:00,98.75,98.75,98.7,98.74,800.0,89.7506,89.7506,89.7051,89.7415,800.0
2015-06-12 11:20:00,98.74,98.87,98.74,98.8,2200.0,89.7415,89.8596,89.7415,89.796,2200.0
2015-06-12 11:25:00,98.88,98.98,98.87,98.95,1492.0,89.8687,89.9596,89.8596,89.9324,1492.0
2015-06-12 11:30:00,98.91,98.91,98.87,98.87,800.0,89.896,89.896,89.8596,89.8596,800.0
2015-06-12 11:35:00,98.88,98.89,98.85,98.89,400.0,89.8687,89.8778,89.8415,89.8778,400.0
2015-06-12 11:40:00,98.91,98.92,98.81,98.81,1200.0,89.896,89.9051,89.8051,89.8051,1200.0
2015-06-12 11:45:00,98.82,98.82,98.77,98.77,600.0,89.8142,89.8142,89.7688,89.7688,600.0
2015-06-12 11:50:00,98.81,98.83,98.72,98.78,13915.0,89.8051,89.8233,89.7233,89.7778,13915.0
2015-06-12 11:55:00,98.81,98.81,98.72,98.72,1900.0,89.8051,89.8051,89.7233,89.7233,1900.0
2015-06-12 12:00:00,98.73,98.75,98.72,98.73,1035.0,89.7324,89.7506,89.7233,89.7324,1035.0
2015-06-12 12:05:00,98.71,98.75,98.67,98.75,8650.0,89.7142,89.7506,89.6779,89.7506,8650.0
2015-06-12 12:10:00,98.75,98.75,98.63,98.65,7882.0,89.7506,89.7506,89.6415,89.6597,7882.0
2015-06-12 12:15:00,98.65,98.67,98.64,98.67,1414.0,89.6597,89.6779,89.6506,89.6779,1414.0
2015-06-12 12:20:00,98.65,98.71,98.64,98.69,3550.0,89.6597,89.7142,89.6506,89.696,3550.0
2015-06-12 12:25:00,98.7,98.73,98.7,98.72,1300.0,89.7051,89.7324,89.7051,89.7233,1300.0
2015-06-12 12:30:00,98.69,98.69,98.62,98.63,600.0,89.696,89.696,89.6324,89.6415,600.0
2015-06-12 12:35:00,98.65,98.67,98.64,98.64,1700.0,89.6597,89.6779,89.6506,89.6506,1700.0
2015-06-12 12:40:00,98.63,98.64,98.61,98.62,1101.0,89.6415,89.6506,89.6233,89.6324,1101.0
2015-06-12 12:45:00,98.65,98.67,98.61,98.61,951.0,89.6597,89.6779,89.6233,89.6233,951.0
2015-06-12 12:50:00,98.61,98.63,98.58,98.6,2713.0,89.6233,89.6415,89.5961,89.6142,2713.0
2015-06-12 12:55:00,98.58,98.62,98.58,98.6,700.0,89.5961,89.6324,89.5961,89.6142,700.0
2015-06-12 13:00:00,98.61,98.64,98.61,98.61,800.0,89.6233,89.6506,89.6233,89.6233,800.0
2015-06-12 13:05:00,98.62,98.63,98.59,98.6,1198.0,89.6324,89.6415,89.6052,89.6142,1198.0
2015-06-12 13:10:00,98.62,98.65,98.6,98.65,2115.0,89.6324,89.6597,89.6142,89.6597,2115.0
2015-06-12 13:15:00,98.65,98.65,98.63,98.64,301.0,89.6597,89.6597,89.6415,89.6506,301.0
2015-06-12 13:20:00,98.63,98.65,98.59,98.64,7900.0,89.6415,89.6597,89.6052,89.6506,7900.0
2015-06-12 13:25:00,98.66,98.66,98.65,98.65,900.0,89.6688,89.6688,89.6597,89.6597,900.0
2015-06-12 13:30:00,98.69,98.8,98.69,98.79,1050.0,89.696,89.796,89.696,89.7869,1050.0
2015-06-12 13:35:00,98.82,98.83,98.81,98.81,1298.0,89.8142,89.8233,89.8051,89.8051,1298.0
2015-06-12 13:40:00,98.8,98.8,98.76,98.76,1321.0,89.796,89.796,89.7597,89.7597,1321.0
2015-06-12 13:45:00,98.75,98.76,98.72,98.76,2200.0,89.7506,89.7597,89.7233,89.7597,2200.0
2015-06-12 13:50:00,98.77,98.77,98.75,98.76,745.0,89.7688,89.7688,89.7506,89.7597,745.0
2015-06-12 13:55:00,98.79,98.83,98.79,98.81,500.0,89.7869,89.8233,89.7869,89.8051,500.0
2015-06-12 14:00:00,98.83,98.84,98.83,98.84,1000.0,89.8233,89.8324,89.8233,89.8324,1000.0
2015-06-12 14:05:00,98.84,98.85,98.76,98.76,1564.0,89.8324,89.8415,89.7597,89.7597,1564.0
2015-06-12 14:10:00,98.78,98.79,98.75,98.75,700.0,89.7778,89.7869,89.7506,89.7506,700.0
2015-06-12 14:15:00,98.76,98.78,98.73,98.78,1800.0,89.7597,89.7778,89.7324,89.7778,1800.0
2015-06-12 14:20:00,98.8,98.8,98.8,98.8,500.0,89.796,89.796,89.796,89.796,500.0
2015-06-12 14:25:00,98.83,98.83,98.79,98.8,3412.0,89.8233,89.8233,89.7869,89.796,3412.0
2015-06-12 14:30:00,98.79,98.79,98.65,98.65,1700.0,89.7869,89.7869,89.6597,89.6597,1700.0
2015-06-12 14:35:00,98.63,98.64,98.58,98.58,2300.0,89.6415,89.6506,89.5961,89.5961,2300.0
2015-06-12 14:40:00,98.57,98.57,98.5,98.52,4814.0,89.587,89.587,89.5234,89.5415,4814.0
2015-06-12 14:45:00,98.52,98.54,98.52,98.53,2200.0,89.5415,89.5597,89.5415,89.5506,2200.0
2015-06-12 14:50:00,98.54,98.54,98.48,98.48,6089.0,89.5597,89.5597,89.5052,89.5052,6089.0
2015-06-12 14:55:00,98.48,98.49,98.39,98.45,4500.0,89.5052,89.5143,89.4234,89.4779,4500.0
2015-06-12 15:00:00,98.43,98.58,98.43,98.58,8378.0,89.4597,89.5961,89.4597,89.5961,8378.0
2015-06-12 15:05:00,98.57,98.57,98.49,98.51,3940.0,89.587,89.587,89.5143,89.5325,3940.0
2015-06-12 15:10:00,98.52,98.58,98.51,98.51,3200.0,89.5415,89.5961,89.5325,89.5325,3200.0
2015-06-12 15:15:00,98.49,98.52,98.48,98.48,4616.0,89.5143,89.5415,89.5052,89.5052,4616.0
2015-06-12 15:20:00,98.5,98.57,98.5,98.57,2600.0,89.5234,89.587,89.5234,89.587,2600.0
2015-06-12 15:25:00,98.59,98.59,98.55,98.57,3059.0,89.6052,89.6052,89.5688,89.587,3059.0
2015-06-12 15:30:00,98.58,98.61,98.57,98.57,4754.0,89.5961,89.6233,89.587,89.587,4754.0
2015-06-12 15:35:00,98.56,98.59,98.5,98.51,5300.0,89.5779,89.6052,89.5234,89.5325,5300.0
2015-06-12 15:40:00,98.51,98.57,98.5,98.57,7441.0,89.5325,89.587,89.5234,89.587,7441.0
2015-06-12 15:45:00,98.56,98.56,98.52,98.55,8803.0,89.5779,89.5779,89.5415,89.5688,8803.0
2015-06-12 15:50:00,98.56,98.58,98.55,98.56,10335.0,89.5779,89.5961,89.5688,89.5779,10335.0
2015-06-12 15:55:00,98.56,98.62,98.55,98.57,20650.0,89.5779,89.6324,89.5688,89.587,20650.0
2015-06-15 09:30:00,98.13,98.71,97.6,98.09,5302.0,89.1871,89.7142,88.7054,89.1507,5302.0
2015-06-15 09:35:00,98.09,98.09,97.58,97.6,1700.0,89.1507,89.1507,88.6872,88.7054,1700.0
2015-06-15 09:40:00,97.55,97.89,97.46,97.46,8906.0,88.6599,88.969,88.5781,88.5781,8906.0
2015-06-15 09:45:00,97.51,97.58,97.41,97.51,2750.0,88.6236,88.6872,88.5327,88.6236,2750.0
2015-06-15 09:50:00,97.4,97.43,97.24,97.32,6300.0,88.5236,88.5509,88.3782,88.4509,6300.0
2015-06-15 09:55:00,97.28,97.42,97.18,97.2,6018.0,88.4145,88.5418,88.3237,88.3418,6018.0
2015-06-15 10:00:00,97.2,97.45,97.16,97.45,3540.0,88.3418,88.5691,88.3055,88.5691,3540.0
2015-06-15 10:05:00,97.44,97.44,97.34,97.42,4900.0,88.56,88.56,88.4691,88.5418,4900.0
2015-06-15 10:10:00,97.39,97.4,97.28,97.39,2700.0,88.5145,88.5236,88.4145,88.5145,2700.0
2015-06-15 10:15:00,97.4,97.42,97.32,97.32,7663.0,88.5236,88.5418,88.4509,88.4509,7663.0
2015-06-15 10:20:00,97.32,97.41,97.32,97.34,4700.0,88.4509,88.5327,88.4509,88.4691,4700.0
2015-06-15 10:25:00,97.35,97.42,97.35,97.4,8924.0,88.4782,88.5418,88.4782,88.5236,8924.0
2015-06-15 10:30:00,97.4,97.41,97.34,97.4,4642.0,88.5236,88.5327,88.4691,88.5236,4642.0
2015-06-15 10:35:00,97.4,97.43,97.36,97.38,7418.0,88.5236,88.5509,88.4873,88.5054,7418.0
2015-06-15 10:40:00,97.37,97.4,97.27,97.29,2370.0,88.4963,88.5236,88.4055,88.4236,2370.0
2015-06-15 10:45:00,97.25,97.37,97.25,97.33,1500.0,88.3873,88.4963,88.3873,88.46,1500.0
2015-06-15 10:50:00,97.32,97.33,97.27,97.27,1500.0,88.4509,88.46,88.4055,88.4055,1500.0
2015-06-15 10:55:00,97.27,97.4,97.27,97.36,2507.0,88.4055,88.5236,88.4055,88.4873,2507.0
2015-06-15 11:00:00,97.42,97.49,97.38,97.4,23152.0,88.5418,88.6054,88.5054,88.5236,23152.0
2015-06-15 11:05:00,97.39,97.42,97.37,97.4,6738.0,88.5145,88.5418,88.4963,88.5236,6738.0
2015-06-15 11:10:00,97.41,97.48,97.39,97.48,27557.0,88.5327,88.5963,88.5145,88.5963,27557.0
2015-06-15 11:15:00,97.5,97.62,97.5,97.59,1938.0,88.6145,88.7236,88.6145,88.6963,1938.0
2015-06-15 11:20:00,97.61,97.69,97.49,97.49,7360.0,88.7145,88.7872,88.6054,88.6054,7360.0
2015-06-15 11:25:00,97.49,97.52,97.42,97.42,3800.0,88.6054,88.6327,88.5418,88.5418,3800.0
2015-06-15 11:30:00,97.43,97.45,97.39,97.4,2435.0,88.5509,88.5691,88.5145,88.5236,2435.0
2015-06-15 11:35:00,97.43,97.49,97.41,97.48,3600.0,88.5509,88.6054,88.5327,88.5963,3600.0
2015-06-15 11:40:00,97.5,97.61,97.5,97.56,3800.0,88.6145,88.7145,88.6145,88.669,3800.0
2015-06-15 11:45:00,97.55,97.61,97.54,97.6,4000.0,88.6599,88.7145,88.6509,88.7054,4000.0
2015-06-15 11:50:00,97.6,97.62,97.56,97.56,3500.0,88.7054,88.7236,88.669,88.669,3500.0
2015-06-15 11:55:00,97.56,97.56,97.41,97.49,5400.0,88.669,88.669,88.5327,88.6054,5400.0
2015-06-15 12:00:00,97.51,97.53,97.46,97.46,1500.0,88.6236,88.6418,88.5781,88.5781,1500.0
2015-06-15 12:05:00,97.47,97.58,97.47,97.58,1800.0,88.5872,88.6872,88.5872,88.6872,1800.0
2015-06-15 12:10:00,97.58,97.61,97.56,97.58,1800.0,88.6872,88.7145,88.669,88.6872,1800.0
2015-06-15 12:15:00,97.57,97.58,97.53,97.54,1800.0,88.6781,88.6872,88.6418,88.6509,1800.0
2015-06-15 12:20:00,97.58,97.6,97.58,97.58,1630.0,88.6872,88.7054,88.6872,88.6872,1630.0
2015-06-15 12:25:00,97.56,97.57,97.51,97.57,2000.0,88.669,88.6781,88.6236,88.6781,2000.0
2015-06-15 12:30:00,97.58,97.63,97.58,97.63,2200.0,88.6872,88.7326,88.6872,88.7326,2200.0
2015-06-15 12:35:00,97.62,97.62,97.49,97.56,1700.0,88.7236,88.7236,88.6054,88.669,1700.0
2015-06-15 12:40:00,97.57,97.59,97.55,97.59,1300.0,88.6781,88.6963,88.6599,88.6963,1300.0
2015-06-15 12:45:00,97.58,97.6,97.56,97.59,3998.0,88.6872,88.7054,88.669,88.6963,3998.0
2015-06-15 12:50:00,97.6,97.6,97.55,97.55,2900.0,88.7054,88.7054,88.6599,88.6599,2900.0
2015-06-15 12:55:00,97.55,97.57,97.52,97.53,2300.0,88.6599,88.6781,88.6327,88.6418,2300.0
2015-06-15 13:00:00,97.53,97.53,97.49,97.51,1800.0,88.6418,88.6418,88.6054,88.6236,1800.0
2015-06-15 13:05:00,97.5,97.51,97.46,97.47,4300.0,88.6145,88.6236,88.5781,88.5872,4300.0
2015-06-15 13:10:00,97.46,97.51,97.43,97.51,2382.0,88.5781,88.6236,88.5509,88.6236,2382.0
2015-06-15 13:15:00,97.51,97.51,97.45,97.47,1905.0,88.6236,88.6236,88.5691,88.5872,1905.0
2015-06-15 13:20:00,97.47,97.48,97.43,97.43,2500.0,88.5872,88.5963,88.5509,88.5509,2500.0
2015-06-15 13:25:00,97.42,97.42,97.36,97.4,3132.0,88.5418,88.5418,88.4873,88.5236,3132.0
2015-06-15 13:30:00,97.4,97.4,97.36,97.39,700.0,88.5236,88.5236,88.4873,88.5145,700.0
2015-06-15 13:35:00,97.4,97.41,97.34,97.37,2973.0,88.5236,88.5327,88.4691,88.4963,2973.0
2015-06-15 13:40:00,97.35,97.35,97.27,97.29,3504.0,88.4782,88.4782,88.4055,88.4236,3504.0
2015-06-15 13:45:00,97.28,97.3,97.26,97.27,2893.0,88.4145,88.4327,88.3964,88.4055,2893.0
2015-06-15 13:50:00,97.28,97.51,97.19,97.35,12766.0,88.4145,88.6236,88.3327,88.4782,12766.0
2015-06-15 13:55:00,97.36,97.4,97.31,97.4,3800.0,88.4873,88.5236,88.4418,88.5236,3800.0
2015-06-15 14:00:00,97.4,97.4,97.34,97.37,3300.0,88.5236,88.5236,88.4691,88.4963,3300.0
2015-06-15 14:05:00,97.38,97.38,97.33,97.33,4008.0,88.5054,88.5054,88.46,88.46,4008.0
2015-06-15 14:10:00,97.33,97.45,97.33,97.44,2741.0,88.46,88.5691,88.46,88.56,2741.0
2015-06-15 14:15:00,97.46,97.47,97.39,97.39,6604.0,88.5781,88.5872,88.5145,88.5145,6604.0
2015-06-15 14:20:00,97.39,97.43,97.36,97.42,2000.0,88.5145,88.5509,88.4873,88.5418,2000.0
2015-06-15 14:25:00,97.44,97.44,97.39,97.4,2501.0,88.56,88.56,88.5145,88.5236,2501.0
2015-06-15 14:30:00,97.41,97.41,97.36,97.36,4760.0,88.5327,88.5327,88.4873,88.4873,4760.0
2015-06-15 14:35:00,97.38,97.43,97.38,97.43,3002.0,88.5054,88.5509,88.5054,88.5509,3002.0
2015-06-15 14:40:00,97.42,97.49,97.41,97.48,8035.0,88.5418,88.6054,88.5327,88.5963,8035.0
2015-06-15 14:45:00,97.48,97.5,97.48,97.49,6274.0,88.5963,88.6145,88.5963,88.6054,6274.0
2015-06-15 14:50:00,97.48,97.48,97.38,97.38,3600.0,88.5963,88.5963,88.5054,88.5054,3600.0
2015-06-15 14:55:00,97.4,97.4,97.33,97.37,10734.0,88.5236,88.5236,88.46,88.4963,10734.0
2015-06-15 15:00:00,97.39,97.45,97.38,97.42,3388.0,88.5145,88.5691,88.5054,88.5418,3388.0
2015-06-15 15:05:00,97.4,97.47,97.4,97.44,4600.0,88.5236,88.5872,88.5236,88.56,4600.0
2015-06-15 15:10:00,97.44,97.5,97.42,97.49,3300.0,88.56,88.6145,88.5418,88.6054,3300.0
2015-06-15 15:15:00,97.49,97.5,97.46,97.48,5400.0,88.6054,88.6145,88.5781,88.5963,5400.0
2015-06-15 15:20:00,97.46,97.5,97.46,97.48,8450.0,88.5781,88.6145,88.5781,88.5963,8450.0
2015-06-15 15:25:00,97.47,97.5,97.47,97.49,4300.0,88.5872,88.6145,88.5872,88.6054,4300.0
2015-06-15 15:30:00,97.5,97.5,97.48,97.49,3290.0,88.6145,88.6145,88.5963,88.6054,3290.0
2015-06-15 15:35:00,97.49,97.5,97.48,97.5,4901.0,88.6054,88.6145,88.5963,88.6145,4901.0
2015-06-15 15:40:00,97.49,97.58,97.49,97.55,8229.0,88.6054,88.6872,88.6054,88.6599,8229.0
2015-06-15 15:45:00,97.53,97.59,97.49,97.51,16155.0,88.6418,88.6963,88.6054,88.6236,16155.0
2015-06-15 15:50:00,97.5,97.55,97.46,97.46,13782.0,88.6145,88.6599,88.5781,88.5781,13782.0
2015-06-15 15:55:00,97.48,97.54,97.47,97.53,30055.0,88.5963,88.6509,88.5872,88.6418,30055.0
2015-06-16 09:30:00,97.34,97.48,97.03,97.19,2533.0,88.4691,88.5963,88.1873,88.3327,2533.0
2015-06-16 09:35:00,97.21,97.65,97.21,97.65,999.0,88.3509,88.7508,88.3509,88.7508,999.0
2015-06-16 09:40:00,97.6,97.7,97.49,97.56,832.0,88.7054,88.7963,88.6054,88.669,832.0
2015-06-16 09:45:00,97.56,97.72,97.53,97.62,10110.0,88.669,88.8144,88.6418,88.7236,10110.0
2015-06-16 09:50:00,97.57,97.62,97.55,97.62,1100.0,88.6781,88.7236,88.6599,88.7236,1100.0
2015-06-16 09:55:00,97.63,97.77,97.63,97.72,2100.0,88.7326,88.8599,88.7326,88.8144,2100.0
2015-06-16 10:00:00,97.67,97.79,97.67,97.7,3124.0,88.769,88.8781,88.769,88.7963,3124.0
2015-06-16 10:05:00,97.73,97.75,97.58,97.58,3500.0,88.8235,88.8417,88.6872,88.6872,3500.0
2015-06-16 10:10:00,97.58,97.58,97.39,97.39,2400.0,88.6872,88.6872,88.5145,88.5145,2400.0
2015-06-16 10:15:00,97.35,97.4,97.33,97.4,1898.0,88.4782,88.5236,88.46,88.5236,1898.0
2015-06-16 10:20:00,97.38,97.45,97.33,97.45,4732.0,88.5054,88.5691,88.46,88.5691,4732.0
2015-06-16 10:25:00,97.43,97.45,97.38,97.41,2700.0,88.5509,88.5691,88.5054,88.5327,2700.0
2015-06-16 10:30:00,97.43,97.52,97.41,97.49,19500.0,88.5509,88.6327,88.5327,88.6054,19500.0
2015-06-16 10:35:00,97.49,97.54,97.49,97.51,1260.0,88.6054,88.6509,88.6054,88.6236,1260.0
2015-06-16 10:40:00,97.51,97.61,97.5,97.56,4200.0,88.6236,88.7145,88.6145,88.669,4200.0
2015-06-16 10:45:00,97.56,97.6,97.56,97.6,2320.0,88.669,88.7054,88.669,88.7054,2320.0
2015-06-16 10:50:00,97.59,97.59,97.51,97.51,2200.0,88.6963,88.6963,88.6236,88.6236,2200.0
2015-06-16 10:55:00,97.54,97.56,97.47,97.49,1856.0,88.6509,88.669,88.5872,88.6054,1856.0
2015-06-16 11:00:00,97.51,97.54,97.49,97.54,1130.0,88.6236,88.6509,88.6054,88.6509,1130.0
2015-06-16 11:05:00,97.55,97.57,97.54,97.54,2024.0,88.6599,88.6781,88.6509,88.6509,2024.0
2015-06-16 11:10:00,97.56,97.6,97.53,97.57,13398.0,88.669,88.7054,88.6418,88.6781,13398.0
2015-06-16 11:15:00,97.6,97.62,97.56,97.57,6593.0,88.7054,88.7236,88.669,88.6781,6593.0
2015-06-16 11:20:00,97.58,97.6,97.54,97.56,2600.0,88.6872,88.7054,88.6509,88.669,2600.0
2015-06-16 11:25:00,97.55,97.58,97.53,97.54,2300.0,88.6599,88.6872,88.6418,88.6509,2300.0
2015-06-16 11:30:00,97.54,97.6,97.54,97.6,1500.0,88.6509,88.7054,88.6509,88.7054,1500.0
2015-06-16 11:35:00,97.6,97.6,97.55,97.55,2600.0,88.7054,88.7054,88.6599,88.6599,2600.0
2015-06-16 11:40:00,97.57,97.6,97.57,97.6,2528.0,88.6781,88.7054,88.6781,88.7054,2528.0
2015-06-16 11:45:00,97.59,97.6,97.54,97.55,2600.0,88.6963,88.7054,88.6509,88.6599,2600.0
2015-06-16 11:50:00,97.54,97.56,97.54,97.54,1000.0,88.6509,88.669,88.6509,88.6509,1000.0
2015-06-16 11:55:00,97.53,97.53,97.47,97.51,2100.0,88.6418,88.6418,88.5872,88.6236,2100.0
2015-06-16 12:00:00,97.52,97.53,97.51,97.53,25922.0,88.6327,88.6418,88.6236,88.6418,25922.0
2015-06-16 12:05:00,97.53,97.56,97.53,97.56,1700.0,88.6418,88.669,88.6418,88.669,1700.0
2015-06-16 12:10:00,97.54,97.54,97.49,97.52,3193.0,88.6509,88.6509,88.6054,88.6327,3193.0
2015-06-16 12:15:00,97.55,97.57,97.54,97.54,2700.0,88.6599,88.6781,88.6509,88.6509,2700.0
2015-06-16 12:20:00,97.55,97.55,97.51,97.55,7614.0,88.6599,88.6599,88.6236,88.6599,7614.0
2015-06-16 12:25:00,97.56,97.6,97.51,97.51,4100.0,88.669,88.7054,88.6236,88.6236,4100.0
2015-06-16 12:30:00,97.53,97.56,97.53,97.55,3500.0,88.6418,88.669,88.6418,88.6599,3500.0
2015-06-16 12:35:00,97.56,97.59,97.55,97.55,15200.0,88.669,88.6963,88.6599,88.6599,15200.0
2015-06-16 12:40:00,97.57,97.57,97.55,97.56,1178.0,88.6781,88.6781,88.6599,88.669,1178.0
2015-06-16 12:45:00,97.57,97.6,97.55,97.6,11718.0,88.6781,88.7054,88.6599,88.7054,11718.0
2015-06-16 12:50:00,97.58,97.6,97.57,97.57,1500.0,88.6872,88.7054,88.6781,88.6781,1500.0
2015-06-16 12:55:00,97.56,97.56,97.54,97.54,2000.0,88.669,88.669,88.6509,88.6509,2000.0
2015-06-16 13:00:00,97.55,97.59,97.55,97.57,1200.0,88.6599,88.6963,88.6599,88.6781,1200.0
2015-06-16 13:05:00,97.56,97.56,97.53,97.54,1700.0,88.669,88.669,88.6418,88.6509,1700.0
2015-06-16 13:10:00,97.53,97.53,97.48,97.51,2200.0,88.6418,88.6418,88.5963,88.6236,2200.0
2015-06-16 13:15:00,97.51,97.53,97.5,97.5,1200.0,88.6236,88.6418,88.6145,88.6145,1200.0
2015-06-16 13:20:00,97.49,97.55,97.49,97.54,2189.0,88.6054,88.6599,88.6054,88.6509,2189.0
2015-06-16 13:25:00,97.56,97.59,97.56,97.59,1600.0,88.669,88.6963,88.669,88.6963,1600.0
2015-06-16 13:30:00,97.6,97.6,97.56,97.56,3800.0,88.7054,88.7054,88.669,88.669,3800.0
2015-06-16 13:35:00,97.56,97.57,97.56,97.56,2300.0,88.669,88.6781,88.669,88.669,2300.0
2015-06-16 13:40:00,97.58,97.59,97.56,97.56,1200.0,88.6872,88.6963,88.669,88.669,1200.0
2015-06-16 13:45:00,97.57,97.59,97.55,97.59,2200.0,88.6781,88.6963,88.6599,88.6963,2200.0
2015-06-16 13:50:00,97.59,97.6,97.57,97.57,1400.0,88.6963,88.7054,88.6781,88.6781,1400.0
2015-06-16 13:55:00,97.58,97.59,97.58,97.59,1312.0,88.6872,88.6963,88.6872,88.6963,1312.0
2015-06-16 14:00:00,97.6,97.6,97.58,97.59,6872.0,88.7054,88.7054,88.6872,88.6963,6872.0
2015-06-16 14:05:00,97.6,97.6,97.58,97.58,5780.0,88.7054,88.7054,88.6872,88.6872,5780.0
2015-06-16 14:10:00,97.59,97.6,97.58,97.59,5862.0,88.6963,88.7054,88.6872,88.6963,5862.0
2015-06-16 14:15:00,97.6,97.68,97.6,97.68,2304.0,88.7054,88.7781,88.7054,88.7781,2304.0
2015-06-16 14:20:00,97.68,97.68,97.65,97.65,2166.0,88.7781,88.7781,88.7508,88.7508,2166.0
2015-06-16 14:25:00,97.65,97.69,97.65,97.65,2000.0,88.7508,88.7872,88.7508,88.7508,2000.0
2015-06-16 14:30:00,97.67,97.67,97.58,97.6,3998.0,88.769,88.769,88.6872,88.7054,3998.0
2015-06-16 14:35:00,97.6,97.6,97.56,97.58,2800.0,88.7054,88.7054,88.669,88.6872,2800.0
2015-06-16 14:40:00,97.55,97.55,97.47,97.47,8900.0,88.6599,88.6599,88.5872,88.5872,8900.0
2015-06-16 14:45:00,97.45,97.48,97.45,97.45,2400.0,88.5691,88.5963,88.5691,88.5691,2400.0
2015-06-16 14:50:00,97.46,97.5,97.45,97.48,3650.0,88.5781,88.6145,88.5691,88.5963,3650.0
2015-06-16 14:55:00,97.47,97.48,97.45,97.47,3700.0,88.5872,88.5963,88.5691,88.5872,3700.0
2015-06-16 15:00:00,97.47,97.52,97.46,97.51,3755.0,88.5872,88.6327,88.5781,88.6236,3755.0
2015-06-16 15:05:00,97.54,97.54,97.5,97.51,6700.0,88.6509,88.6509,88.6145,88.6236,6700.0
2015-06-16 15:10:00,97.51,97.6,97.51,97.56,5992.0,88.6236,88.7054,88.6236,88.669,5992.0
2015-06-16 15:15:00,97.55,97.6,97.55,97.57,3400.0,88.6599,88.7054,88.6599,88.6781,3400.0
2015-06-16 15:20:00,97.59,97.6,97.57,97.58,5122.0,88.6963,88.7054,88.6781,88.6872,5122.0
2015-06-16 15:25:00,97.58,97.6,97.56,97.58,3000.0,88.6872,88.7054,88.669,88.6872,3000.0
2015-06-16 15:30:00,97.59,97.6,97.56,97.56,5149.0,88.6963,88.7054,88.669,88.669,5149.0
2015-06-16 15:35:00,97.57,97.6,97.56,97.56,3600.0,88.6781,88.7054,88.669,88.669,3600.0
2015-06-16 15:40:00,97.56,97.59,97.53,97.55,4700.0,88.669,88.6963,88.6418,88.6599,4700.0
2015-06-16 15:45:00,97.59,97.6,97.56,97.58,13454.0,88.6963,88.7054,88.669,88.6872,13454.0
2015-06-16 15:50:00,97.58,97.59,97.45,97.46,17938.0,88.6872,88.6963,88.5691,88.5781,17938.0
2015-06-16 15:55:00,97.47,97.52,97.45,97.48,39635.0,88.5872,88.6327,88.5691,88.5963,39635.0
2015-06-17 09:30:00,97.78,97.79,97.21,97.76,4446.0,88.869,88.8781,88.3509,88.8508,4446.0
2015-06-17 09:35:00,97.73,97.8,97.71,97.71,5786.0,88.8235,88.8872,88.8054,88.8054,5786.0
2015-06-17 09:40:00,97.74,97.77,97.71,97.76,2460.0,88.8326,88.8599,88.8054,88.8508,2460.0
2015-06-17 09:45:00,97.73,97.87,97.73,97.76,14477.0,88.8235,88.9508,88.8235,88.8508,14477.0
2015-06-17 09:50:00,97.79,97.84,97.73,97.75,4100.0,88.8781,88.9235,88.8235,88.8417,4100.0
2015-06-17 09:55:00,97.75,97.75,97.62,97.69,5986.0,88.8417,88.8417,88.7236,88.7872,5986.0
2015-06-17 10:00:00,97.69,97.82,97.69,97.77,9766.0,88.7872,88.9053,88.7872,88.8599,9766.0
2015-06-17 10:05:00,97.74,97.74,97.68,97.72,2400.0,88.8326,88.8326,88.7781,88.8144,2400.0
2015-06-17 10:10:00,97.72,97.78,97.7,97.75,7162.0,88.8144,88.869,88.7963,88.8417,7162.0
2015-06-17 10:15:00,97.73,97.73,97.64,97.67,1600.0,88.8235,88.8235,88.7417,88.769,1600.0
2015-06-17 10:20:00,97.7,97.7,97.62,97.66,3500.0,88.7963,88.7963,88.7236,88.7599,3500.0
2015-06-17 10:25:00,97.63,97.67,97.61,97.61,2500.0,88.7326,88.769,88.7145,88.7145,2500.0
2015-06-17 10:30:00,97.61,97.68,97.61,97.65,3500.0,88.7145,88.7781,88.7145,88.7508,3500.0
2015-06-17 10:35:00,97.68,97.72,97.67,97.7,4376.0,88.7781,88.8144,88.769,88.7963,4376.0
2015-06-17 10:40:00,97.72,97.76,97.72,97.72,19234.0,88.8144,88.8508,88.8144,88.8144,19234.0
2015-06-17 10:45:00,97.72,97.82,97.72,97.77,24380.0,88.8144,88.9053,88.8144,88.8599,24380.0
2015-06-17 10:50:00,97.76,97.81,97.69,97.75,9316.0,88.8508,88.8962,88.7872,88.8417,9316.0
2015-06-17 10:55:00,97.75,97.75,97.7,97.7,4166.0,88.8417,88.8417,88.7963,88.7963,4166.0
2015-06-17 11:00:00,97.73,97.75,97.71,97.75,3200.0,88.8235,88.8417,88.8054,88.8417,3200.0
2015-06-17 11:05:00,97.74,97.75,97.66,97.66,5100.0,88.8326,88.8417,88.7599,88.7599,5100.0
2015-06-17 11:10:00,97.67,97.77,97.66,97.66,3102.0,88.769,88.8599,88.7599,88.7599,3102.0
2015-06-17 11:15:00,97.67,97.67,97.67,97.67,2200.0,88.769,88.769,88.769,88.769,2200.0
2015-06-17 11:20:00,97.67,97.73,97.67,97.71,2000.0,88.769,88.8235,88.769,88.8054,2000.0
2015-06-17 11:25:00,97.71,97.71,97.59,97.59,1500.0,88.8054,88.8054,88.6963,88.6963,1500.0
2015-06-17 11:30:00,97.57,97.6,97.57,97.6,1200.0,88.6781,88.7054,88.6781,88.7054,1200.0
2015-06-17 11:35:00,97.59,97.66,97.59,97.64,900.0,88.6963,88.7599,88.6963,88.7417,900.0
2015-06-17 11:40:00,97.61,97.63,97.59,97.62,1100.0,88.7145,88.7326,88.6963,88.7236,1100.0
2015-06-17 11:45:00,97.59,97.65,97.59,97.65,2200.0,88.6963,88.7508,88.6963,88.7508,2200.0
2015-06-17 11:50:00,97.68,97.7,97.61,97.61,5047.0,88.7781,88.7963,88.7145,88.7145,5047.0
2015-06-17 11:55:00,97.62,97.63,97.6,97.63,1748.0,88.7236,88.7326,88.7054,88.7326,1748.0
2015-06-17 12:00:00,97.65,97.65,97.6,97.61,1100.0,88.7508,88.7508,88.7054,88.7145,1100.0
2015-06-17 12:05:00,97.61,97.61,97.51,97.55,2602.0,88.7145,88.7145,88.6236,88.6599,2602.0
2015-06-17 12:10:00,97.55,97.56,97.54,97.54,15100.0,88.6599,88.669,88.6509,88.6509,15100.0
2015-06-17 12:15:00,97.55,97.55,97.49,97.49,900.0,88.6599,88.6599,88.6054,88.6054,900.0
2015-06-17 12:20:00,97.53,97.53,97.51,97.53,1000.0,88.6418,88.6418,88.6236,88.6418,1000.0
2015-06-17 12:25:00,97.55,97.56,97.51,97.52,1700.0,88.6599,88.669,88.6236,88.6327,1700.0
2015-06-17 12:30:00,97.52,97.55,97.49,97.53,2830.0,88.6327,88.6599,88.6054,88.6418,2830.0
2015-06-17 12:35:00,97.53,97.54,97.48,97.48,3000.0,88.6418,88.6509,88.5963,88.5963,3000.0
2015-06-17 12:40:00,97.48,97.49,97.36,97.39,5572.0,88.5963,88.6054,88.4873,88.5145,5572.0
2015-06-17 12:45:00,97.4,97.42,97.39,97.42,500.0,88.5236,88.5418,88.5145,88.5418,500.0
2015-06-17 12:50:00,97.43,97.45,97.35,97.35,1925.0,88.5509,88.5691,88.4782,88.4782,1925.0
2015-06-17 12:55:00,97.35,97.37,97.32,97.37,2000.0,88.4782,88.4963,88.4509,88.4963,2000.0
2015-06-17 13:00:00,97.38,97.38,97.32,97.37,2772.0,88.5054,88.5054,88.4509,88.4963,2772.0
2015-06-17 13:05:00,97.38,97.41,97.37,97.39,1800.0,88.5054,88.5327,88.4963,88.5145,1800.0
2015-06-17 13:10:00,97.41,97.44,97.38,97.39,3781.0,88.5327,88.56,88.5054,88.5145,3781.0
2015-06-17 13:15:00,97.42,97.48,97.4,97.47,1515.0,88.5418,88.5963,88.5236,88.5872,1515.0
2015-06-17 13:20:00,97.5,97.51,97.47,97.51,2249.0,88.6145,88.6236,88.5872,88.6236,2249.0
2015-06-17 13:25:00,97.51,97.56,97.51,97.52,5145.0,88.6236,88.669,88.6236,88.6327,5145.0
2015-06-17 13:30:00,97.51,97.56,97.5,97.56,1850.0,88.6236,88.669,88.6145,88.669,1850.0
2015-06-17 13:35:00,97.57,97.6,97.54,97.6,1400.0,88.6781,88.7054,88.6509,88.7054,1400.0
2015-06-17 13:40:00,97.6,97.6,97.57,97.58,600.0,88.7054,88.7054,88.6781,88.6872,600.0
2015-06-17 13:45:00,97.57,97.61,97.55,97.59,3000.0,88.6781,88.7145,88.6599,88.6963,3000.0
2015-06-17 13:50:00,97.61,97.69,97.6,97.69,1500.0,88.7145,88.7872,88.7054,88.7872,1500.0
2015-06-17 13:55:00,97.7,97.7,97.61,97.61,5772.0,88.7963,88.7963,88.7145,88.7145,5772.0
2015-06-17 14:00:00,97.61,97.99,97.36,97.79,73007.0,88.7145,89.0598,88.4873,88.8781,73007.0
2015-06-17 14:05:00,97.77,97.9,97.73,97.83,22367.0,88.8599,88.978,88.8235,88.9144,22367.0
2015-06-17 14:10:00,97.8,97.82,97.65,97.71,21335.0,88.8872,88.9053,88.7508,88.8054,21335.0
2015-06-17 14:15:00,97.68,97.74,97.56,97.56,6584.0,88.7781,88.8326,88.669,88.669,6584.0
2015-06-17 14:20:00,97.57,97.59,97.42,97.46,2700.0,88.6781,88.6963,88.5418,88.5781,2700.0
2015-06-17 14:25:00,97.46,97.55,97.46,97.48,3450.0,88.5781,88.6599,88.5781,88.5963,3450.0
2015-06-17 14:30:00,97.46,97.62,97.45,97.59,3100.0,88.5781,88.7236,88.5691,88.6963,3100.0
2015-06-17 14:35:00,97.55,97.69,97.55,97.69,2477.0,88.6599,88.7872,88.6599,88.7872,2477.0
2015-06-17 14:40:00,97.71,97.8,97.69,97.79,7921.0,88.8054,88.8872,88.7872,88.8781,7921.0
2015-06-17 14:45:00,97.77,97.9,97.77,97.84,3857.0,88.8599,88.978,88.8599,88.9235,3857.0
2015-06-17 14:50:00,97.85,97.86,97.82,97.83,13445.0,88.9326,88.9417,88.9053,88.9144,13445.0
2015-06-17 14:55:00,97.83,97.87,97.74,97.74,7400.0,88.9144,88.9508,88.8326,88.8326,7400.0
2015-06-17 15:00:00,97.77,97.79,97.7,97.7,7000.0,88.8599,88.8781,88.7963,88.7963,7000.0
2015-06-17 15:05:00,97.71,97.74,97.66,97.66,5700.0,88.8054,88.8326,88.7599,88.7599,5700.0
2015-06-17 15:10:00,97.67,97.7,97.64,97.69,8257.0,88.769,88.7963,88.7417,88.7872,8257.0
2015-06-17 15:15:00,97.69,97.73,97.64,97.71,22578.0,88.7872,88.8235,88.7417,88.8054,22578.0
2015-06-17 15:20:00,97.7,97.74,97.65,97.68,17803.0,88.7963,88.8326,88.7508,88.7781,17803.0
2015-06-17 15:25:00,97.71,97.74,97.65,97.73,13636.0,88.8054,88.8326,88.7508,88.8235,13636.0
2015-06-17 15:30:00,97.74,97.76,97.69,97.73,6085.0,88.8326,88.8508,88.7872,88.8235,6085.0
2015-06-17 15:35:00,97.71,97.74,97.69,97.72,10077.0,88.8054,88.8326,88.7872,88.8144,10077.0
2015-06-17 15:40:00,97.71,97.71,97.67,97.7,5900.0,88.8054,88.8054,88.769,88.7963,5900.0
2015-06-17 15:45:00,97.7,97.71,97.66,97.69,13004.0,88.7963,88.8054,88.7599,88.7872,13004.0
2015-06-17 15:50:00,97.7,97.74,97.68,97.7,12015.0,88.7963,88.8326,88.7781,88.7963,12015.0
2015-06-17 15:55:00,97.7,97.7,97.59,97.61,32037.0,88.7963,88.7963,88.6963,88.7145,32037.0
2015-06-18 09:30:00,98.09,98.17,97.68,97.76,4691.0,89.1507,89.2234,88.7781,88.8508,4691.0
2015-06-18 09:35:00,98.06,98.4,98.06,98.28,7036.0,89.1235,89.4325,89.1235,89.3234,7036.0
2015-06-18 09:40:00,98.35,98.35,98.14,98.14,13325.0,89.387,89.387,89.1962,89.1962,13325.0
2015-06-18 09:45:00,98.1,98.34,98.1,98.27,6614.0,89.1598,89.3779,89.1598,89.3143,6614.0
2015-06-18 09:50:00,98.2,98.38,98.05,98.36,11620.0,89.2507,89.4143,89.1144,89.3961,11620.0
2015-06-18 09:55:00,98.29,98.32,98.22,98.32,1000.0,89.3325,89.3598,89.2689,89.3598,1000.0
2015-06-18 10:00:00,98.41,98.47,98.29,98.3,9700.0,89.4416,89.4961,89.3325,89.3416,9700.0
2015-06-18 10:05:00,98.32,98.57,98.25,98.55,10439.0,89.3598,89.587,89.2961,89.5688,10439.0
2015-06-18 10:10:00,98.56,98.72,98.55,98.72,16326.0,89.5779,89.7233,89.5688,89.7233,16326.0
2015-06-18 10:15:00,98.74,98.76,98.66,98.66,2911.0,89.7415,89.7597,89.6688,89.6688,2911.0
2015-06-18 10:20:00,98.68,98.8,98.66,98.76,7210.0,89.687,89.796,89.6688,89.7597,7210.0
2015-06-18 10:25:00,98.78,98.84,98.74,98.74,1799.0,89.7778,89.8324,89.7415,89.7415,1799.0
2015-06-18 10:30:00,98.77,98.8,98.74,98.76,5607.0,89.7688,89.796,89.7415,89.7597,5607.0
2015-06-18 10:35:00,98.76,98.77,98.63,98.7,6980.0,89.7597,89.7688,89.6415,89.7051,6980.0
2015-06-18 10:40:00,98.71,98.71,98.58,98.65,14981.0,89.7142,89.7142,89.5961,89.6597,14981.0
2015-06-18 10:45:00,98.67,98.71,98.54,98.58,15240.0,89.6779,89.7142,89.5597,89.5961,15240.0
2015-06-18 10:50:00,98.58,98.6,98.55,98.56,6470.0,89.5961,89.6142,89.5688,89.5779,6470.0
2015-06-18 10:55:00,98.58,98.63,98.55,98.59,5100.0,89.5961,89.6415,89.5688,89.6052,5100.0
2015-06-18 11:00:00,98.58,98.81,98.57,98.81,16529.0,89.5961,89.8051,89.587,89.8051,16529.0
2015-06-18 11:05:00,98.79,98.97,98.79,98.92,4000.0,89.7869,89.9505,89.7869,89.9051,4000.0
2015-06-18 11:10:00,98.88,98.99,98.88,98.93,5300.0,89.8687,89.9687,89.8687,89.9142,5300.0
2015-06-18 11:15:00,98.93,98.94,98.85,98.88,5900.0,89.9142,89.9233,89.8415,89.8687,5900.0
2015-06-18 11:20:00,98.83,98.83,98.79,98.83,2700.0,89.8233,89.8233,89.7869,89.8233,2700.0
2015-06-18 11:25:00,98.82,98.91,98.82,98.89,4777.0,89.8142,89.896,89.8142,89.8778,4777.0
2015-06-18 11:30:00,98.88,98.91,98.84,98.86,4498.0,89.8687,89.896,89.8324,89.8506,4498.0
2015-06-18 11:35:00,98.84,98.84,98.79,98.84,2287.0,89.8324,89.8324,89.7869,89.8324,2287.0
2015-06-18 11:40:00,98.86,98.94,98.81,98.82,9585.0,89.8506,89.9233,89.8051,89.8142,9585.0
2015-06-18 11:45:00,98.81,98.9,98.8,98.9,3600.0,89.8051,89.8869,89.796,89.8869,3600.0
2015-06-18 11:50:00,98.89,98.93,98.83,98.87,5153.0,89.8778,89.9142,89.8233,89.8596,5153.0
2015-06-18 11:55:00,98.89,98.92,98.85,98.9,4330.0,89.8778,89.9051,89.8415,89.8869,4330.0
2015-06-18 12:00:00,98.9,98.95,98.9,98.93,7582.0,89.8869,89.9324,89.8869,89.9142,7582.0
2015-06-18 12:05:00,98.91,98.94,98.89,98.93,1107.0,89.896,89.9233,89.8778,89.9142,1107.0
2015-06-18 12:10:00,98.94,99.0,98.93,98.99,1400.0,89.9233,89.9778,89.9142,89.9687,1400.0
2015-06-18 12:15:00,99.02,99.05,98.97,99.05,2600.0,89.996,90.0232,89.9505,90.0232,2600.0
2015-06-18 12:20:00,99.03,99.15,99.02,99.14,2643.0,90.0051,90.1141,89.996,90.105,2643.0
2015-06-18 12:25:00,99.12,99.16,99.12,99.16,800.0,90.0869,90.1232,90.0869,90.1232,800.0
2015-06-18 12:30:00,99.17,99.29,99.17,99.29,3003.0,90.1323,90.2414,90.1323,90.2414,3003.0
2015-06-18 12:35:00,99.28,99.29,99.15,99.21,1975.0,90.2323,90.2414,90.1141,90.1687,1975.0
2015-06-18 12:40:00,99.2,99.21,99.17,99.18,1400.0,90.1596,90.1687,90.1323,90.1414,1400.0
2015-06-18 12:45:00,99.19,99.21,99.13,99.13,6365.0,90.1505,90.1687,90.0959,90.0959,6365.0
2015-06-18 12:50:00,99.14,99.14,99.0,99.06,4382.0,90.105,90.105,89.9778,90.0323,4382.0
2015-06-18 12:55:00,99.06,99.08,99.02,99.02,1800.0,90.0323,90.0505,89.996,89.996,1800.0
2015-06-18 13:00:00,99.01,99.09,99.01,99.04,4600.0,89.9869,90.0596,89.9869,90.0142,4600.0
2015-06-18 13:05:00,99.01,99.03,98.86,98.9,5310.0,89.9869,90.0051,89.8506,89.8869,5310.0
2015-06-18 13:10:00,98.86,98.88,98.83,98.87,2900.0,89.8506,89.8687,89.8233,89.8596,2900.0
2015-06-18 13:15:00,98.85,98.86,98.79,98.8,4579.0,89.8415,89.8506,89.7869,89.796,4579.0
2015-06-18 13:20:00,98.79,98.83,98.74,98.74,16780.0,89.7869,89.8233,89.7415,89.7415,16780.0
2015-06-18 13:25:00,98.72,98.73,98.66,98.7,4236.0,89.7233,89.7324,89.6688,89.7051,4236.0
2015-06-18 13:30:00,98.7,98.78,98.7,98.76,2600.0,89.7051,89.7778,89.7051,89.7597,2600.0
2015-06-18 13:35:00,98.74,98.77,98.74,98.77,1900.0,89.7415,89.7688,89.7415,89.7688,1900.0
2015-06-18 13:40:00,98.76,98.82,98.76,98.8,2025.0,89.7597,89.8142,89.7597,89.796,2025.0
2015-06-18 13:45:00,98.79,98.85,98.76,98.78,12015.0,89.7869,89.8415,89.7597,89.7778,12015.0
2015-06-18 13:50:00,98.81,98.81,98.73,98.78,3200.0,89.8051,89.8051,89.7324,89.7778,3200.0
2015-06-18 13:55:00,98.78,98.85,98.78,98.84,2351.0,89.7778,89.8415,89.7778,89.8324,2351.0
2015-06-18 14:00:00,98.81,98.88,98.8,98.88,1800.0,89.8051,89.8687,89.796,89.8687,1800.0
2015-06-18 14:05:00,98.87,98.94,98.87,98.91,4197.0,89.8596,89.9233,89.8596,89.896,4197.0
2015-06-18 14:10:00,98.89,98.95,98.89,98.92,2914.0,89.8778,89.9324,89.8778,89.9051,2914.0
2015-06-18 14:15:00,98.93,98.95,98.92,98.95,2800.0,89.9142,89.9324,89.9051,89.9324,2800.0
2015-06-18 14:20:00,98.94,99.01,98.92,99.01,6000.0,89.9233,89.9869,89.9051,89.9869,6000.0
2015-06-18 14:25:00,99.0,99.04,98.96,99.01,5292.0,89.9778,90.0142,89.9414,89.9869,5292.0
2015-06-18 14:30:00,99.01,99.04,99.0,99.02,8633.0,89.9869,90.0142,89.9778,89.996,8633.0
2015-06-18 14:35:00,99.0,99.14,99.0,99.14,13542.0,89.9778,90.105,89.9778,90.105,13542.0
2015-06-18 14:40:00,99.15,99.18,99.14,99.18,1500.0,90.1141,90.1414,90.105,90.1414,1500.0
2015-06-18 14:45:00,99.18,99.18,99.15,99.17,6200.0,90.1414,90.1414,90.1141,90.1323,6200.0
2015-06-18 14:50:00,99.14,99.16,99.11,99.11,6361.0,90.105,90.1232,90.0778,90.0778,6361.0
2015-06-18 14:55:00,99.13,99.13,99.06,99.08,5600.0,90.0959,90.0959,90.0323,90.0505,5600.0
2015-06-18 15:00:00,99.1,99.1,99.01,99.03,6464.0,90.0687,90.0687,89.9869,90.0051,6464.0
2015-06-18 15:05:00,99.02,99.06,99.0,99.02,5510.0,89.996,90.0323,89.9778,89.996,5510.0
2015-06-18 15:10:00,99.01,99.04,99.0,99.01,6200.0,89.9869,90.0142,89.9778,89.9869,6200.0
2015-06-18 15:15:00,99.01,99.06,99.0,99.05,19142.0,89.9869,90.0323,89.9778,90.0232,19142.0
2015-06-18 15:20:00,99.06,99.1,99.02,99.06,5201.0,90.0323,90.0687,89.996,90.0323,5201.0
2015-06-18 15:25:00,99.04,99.13,99.03,99.13,6233.0,90.0142,90.0959,90.0051,90.0959,6233.0
2015-06-18 15:30:00,99.14,99.23,99.13,99.2,5972.0,90.105,90.1868,90.0959,90.1596,5972.0
2015-06-18 15:35:00,99.22,99.23,99.15,99.15,11007.0,90.1777,90.1868,90.1141,90.1141,11007.0
2015-06-18 15:40:00,99.16,99.32,99.15,99.31,16260.0,90.1232,90.2686,90.1141,90.2595,16260.0
2015-06-18 15:45:00,99.32,99.36,99.3,99.34,28689.0,90.2686,90.305,90.2505,90.2868,28689.0
2015-06-18 15:50:00,99.34,99.37,99.29,99.31,24285.0,90.2868,90.3141,90.2414,90.2595,24285.0
2015-06-18 15:55:00,99.32,99.36,99.26,99.26,43993.0,90.2686,90.305,90.2141,90.2141,43993.0
2015-06-19 09:30:00,99.15,99.31,98.81,99.28,98608.0,90.1141,90.2595,89.8051,90.2323,98608.0
2015-06-19 09:35:00,99.28,99.66,99.28,99.31,4199.0,90.2323,90.5776,90.2323,90.2595,4199.0
2015-06-19 09:40:00,99.29,99.29,99.1,99.1,1100.0,90.2414,90.2414,90.0687,90.0687,1100.0
2015-06-19 09:45:00,99.11,99.14,99.04,99.04,1004.0,90.0778,90.105,90.0142,90.0142,1004.0
2015-06-19 09:50:00,99.14,99.21,99.07,99.12,4300.0,90.105,90.1687,90.0414,90.0869,4300.0
2015-06-19 09:55:00,99.14,99.34,99.14,99.24,2700.0,90.105,90.2868,90.105,90.1959,2700.0
2015-06-19 10:00:00,99.23,99.32,99.22,99.26,2405.0,90.1868,90.2686,90.1777,90.2141,2405.0
2015-06-19 10:05:00,99.21,99.34,99.21,99.34,2000.0,90.1687,90.2868,90.1687,90.2868,2000.0
2015-06-19 10:10:00,99.31,99.41,99.3,99.38,1870.0,90.2595,90.3504,90.2505,90.3232,1870.0
2015-06-19 10:15:00,99.37,99.45,99.31,99.45,2135.0,90.3141,90.3868,90.2595,90.3868,2135.0
2015-06-19 10:20:00,99.47,99.56,99.47,99.56,800.0,90.405,90.4868,90.405,90.4868,800.0
2015-06-19 10:25:00,99.59,99.62,99.55,99.62,6054.0,90.514,90.5413,90.4777,90.5413,6054.0
2015-06-19 10:30:00,99.63,99.63,99.57,99.59,1500.0,90.5504,90.5504,90.4958,90.514,1500.0
2015-06-19 10:35:00,99.61,99.68,99.58,99.58,1900.0,90.5322,90.5958,90.5049,90.5049,1900.0
2015-06-19 10:40:00,99.59,99.61,99.58,99.6,1919.0,90.514,90.5322,90.5049,90.5231,1919.0
2015-06-19 10:45:00,99.63,99.74,99.63,99.74,2500.0,90.5504,90.6504,90.5504,90.6504,2500.0
2015-06-19 10:50:00,99.72,99.74,99.72,99.74,1056.0,90.6322,90.6504,90.6322,90.6504,1056.0
2015-06-19 10:55:00,99.74,99.74,99.67,99.71,800.0,90.6504,90.6504,90.5867,90.6231,800.0
2015-06-19 11:00:00,99.73,99.73,99.65,99.67,2570.0,90.6413,90.6413,90.5686,90.5867,2570.0
2015-06-19 11:05:00,99.68,99.68,99.64,99.67,2800.0,90.5958,90.5958,90.5595,90.5867,2800.0
2015-06-19 11:10:00,99.64,99.7,99.64,99.7,2610.0,90.5595,90.614,90.5595,90.614,2610.0
2015-06-19 11:15:00,99.71,99.77,99.69,99.76,4464.0,90.6231,90.6776,90.6049,90.6685,4464.0
2015-06-19 11:20:00,99.75,99.75,99.69,99.71,1200.0,90.6594,90.6594,90.6049,90.6231,1200.0
2015-06-19 11:25:00,99.73,99.78,99.73,99.74,4300.0,90.6413,90.6867,90.6413,90.6504,4300.0
2015-06-19 11:30:00,99.74,99.75,99.71,99.74,1890.0,90.6504,90.6594,90.6231,90.6504,1890.0
2015-06-19 11:35:00,99.76,99.8,99.76,99.79,1300.0,90.6685,90.7049,90.6685,90.6958,1300.0
2015-06-19 11:40:00,99.79,99.8,99.76,99.76,2694.0,90.6958,90.7049,90.6685,90.6685,2694.0
2015-06-19 11:45:00,99.76,99.8,99.72,99.79,2102.0,90.6685,90.7049,90.6322,90.6958,2102.0
2015-06-19 11:50:00,99.78,99.79,99.73,99.76,1800.0,90.6867,90.6958,90.6413,90.6685,1800.0
2015-06-19 11:55:00,99.77,99.79,99.73,99.73,1261.0,90.6776,90.6958,90.6413,90.6413,1261.0
2015-06-19 12:00:00,99.75,99.78,99.71,99.78,2902.0,90.6594,90.6867,90.6231,90.6867,2902.0
2015-06-19 12:05:00,99.76,99.78,99.72,99.73,2800.0,90.6685,90.6867,90.6322,90.6413,2800.0
2015-06-19 12:10:00,99.74,99.85,99.74,99.83,12251.0,90.6504,90.7503,90.6504,90.7322,12251.0
2015-06-19 12:15:00,99.82,99.85,99.81,99.84,600.0,90.7231,90.7503,90.714,90.7412,600.0
2015-06-19 12:20:00,99.84,99.85,99.79,99.79,5888.0,90.7412,90.7503,90.6958,90.6958,5888.0
2015-06-19 12:25:00,99.78,99.86,99.78,99.84,1200.0,90.6867,90.7594,90.6867,90.7412,1200.0
2015-06-19 12:30:00,99.83,99.91,99.83,99.9,3450.0,90.7322,90.8049,90.7322,90.7958,3450.0
2015-06-19 12:35:00,99.9,99.91,99.89,99.9,1400.0,90.7958,90.8049,90.7867,90.7958,1400.0
2015-06-19 12:40:00,99.9,99.93,99.89,99.92,2600.0,90.7958,90.823,90.7867,90.814,2600.0
2015-06-19 12:45:00,99.93,99.98,99.93,99.95,3300.0,90.823,90.8685,90.823,90.8412,3300.0
2015-06-19 12:50:00,99.97,99.97,99.92,99.93,1900.0,90.8594,90.8594,90.814,90.823,1900.0
2015-06-19 12:55:00,99.91,99.94,99.91,99.94,1500.0,90.8049,90.8321,90.8049,90.8321,1500.0
2015-06-19 13:00:00,99.96,99.96,99.89,99.9,3970.0,90.8503,90.8503,90.7867,90.7958,3970.0
2015-06-19 13:05:00,99.88,99.89,99.84,99.85,1193.0,90.7776,90.7867,90.7412,90.7503,1193.0
2015-06-19 13:10:00,99.83,99.86,99.83,99.86,2061.0,90.7322,90.7594,90.7322,90.7594,2061.0
2015-06-19 13:15:00,99.87,99.98,99.87,99.98,3000.0,90.7685,90.8685,90.7685,90.8685,3000.0
2015-06-19 13:20:00,99.96,99.99,99.91,99.97,1800.0,90.8503,90.8776,90.8049,90.8594,1800.0
2015-06-19 13:25:00,99.99,99.99,99.97,99.98,600.0,90.8776,90.8776,90.8594,90.8685,600.0
2015-06-19 13:30:00,99.97,100.03,99.97,100.03,3180.0,90.8594,90.9139,90.8594,90.9139,3180.0
2015-06-19 13:35:00,100.05,100.07,100.04,100.07,3400.0,90.9321,90.9503,90.923,90.9503,3400.0
2015-06-19 13:40:00,100.05,100.07,100.03,100.03,2317.0,90.9321,90.9503,90.9139,90.9139,2317.0
2015-06-19 13:45:00,100.03,100.09,100.02,100.08,3615.0,90.9139,90.9685,90.9048,90.9594,3615.0
2015-06-19 13:50:00,100.1,100.1,100.08,100.1,1035.0,90.9775,90.9775,90.9594,90.9775,1035.0
2015-06-19 13:55:00,100.08,100.1,100.04,100.1,3166.0,90.9594,90.9775,90.923,90.9775,3166.0
2015-06-19 14:00:00,100.1,100.1,100.06,100.09,4813.0,90.9775,90.9775,90.9412,90.9685,4813.0
2015-06-19 14:05:00,100.08,100.12,100.07,100.11,8200.0,90.9594,90.9957,90.9503,90.9866,8200.0
2015-06-19 14:10:00,100.09,100.14,100.07,100.13,8950.0,90.9685,91.0139,90.9503,91.0048,8950.0
2015-06-19 14:15:00,100.13,100.17,100.12,100.17,5602.0,91.0048,91.0412,90.9957,91.0412,5602.0
2015-06-19 14:20:00,100.16,100.17,100.09,100.1,6842.0,91.0321,91.0412,90.9685,90.9775,6842.0
2015-06-19 14:25:00,100.09,100.1,100.01,100.04,3435.0,90.9685,90.9775,90.8958,90.923,3435.0
2015-06-19 14:30:00,100.03,100.06,100.01,100.05,4300.0,90.9139,90.9412,90.8958,90.9321,4300.0
2015-06-19 14:35:00,100.06,100.1,100.06,100.1,2400.0,90.9412,90.9775,90.9412,90.9775,2400.0
2015-06-19 14:40:00,100.08,100.09,100.08,100.08,1600.0,90.9594,90.9685,90.9594,90.9594,1600.0
2015-06-19 14:45:00,100.09,100.09,100.01,100.06,3100.0,90.9685,90.9685,90.8958,90.9412,3100.0
2015-06-19 14:50:00,100.05,100.05,99.97,100.01,1900.0,90.9321,90.9321,90.8594,90.8958,1900.0
2015-06-19 14:55:00,99.99,100.04,99.99,100.02,2693.0,90.8776,90.923,90.8776,90.9048,2693.0
2015-06-19 15:00:00,100.0,100.01,99.98,99.98,2400.0,90.8867,90.8958,90.8685,90.8685,2400.0
2015-06-19 15:05:00,99.99,99.99,99.93,99.95,4200.0,90.8776,90.8776,90.823,90.8412,4200.0
2015-06-19 15:10:00,99.96,99.98,99.86,99.87,5800.0,90.8503,90.8685,90.7594,90.7685,5800.0
2015-06-19 15:15:00,99.86,99.86,99.83,99.84,1800.0,90.7594,90.7594,90.7322,90.7412,1800.0
2015-06-19 15:20:00,99.83,99.84,99.78,99.79,5133.0,90.7322,90.7412,90.6867,90.6958,5133.0
2015-06-19 15:25:00,99.79,99.83,99.76,99.78,3302.0,90.6958,90.7322,90.6685,90.6867,3302.0
2015-06-19 15:30:00,99.75,99.85,99.73,99.84,5825.0,90.6594,90.7503,90.6413,90.7412,5825.0
2015-06-19 15:35:00,99.83,99.83,99.78,99.78,5939.0,90.7322,90.7322,90.6867,90.6867,5939.0
2015-06-19 15:40:00,99.78,99.82,99.76,99.79,6543.0,90.6867,90.7231,90.6685,90.6958,6543.0
2015-06-19 15:45:00,99.8,99.93,99.8,99.88,9341.0,90.7049,90.823,90.7049,90.7776,9341.0
2015-06-19 15:50:00,99.91,99.94,99.85,99.86,8491.0,90.8049,90.8321,90.7503,90.7594,8491.0
2015-06-19 15:55:00,99.85,99.86,99.67,99.67,26078.0,90.7503,90.7594,90.5867,90.5867,26078.0
2015-06-22 09:30:00,100.15,100.56,100.05,100.56,4360.0,91.023,91.3956,90.9321,91.3956,4360.0
2015-06-22 09:35:00,100.56,100.89,100.44,100.83,4919.0,91.3956,91.6956,91.2866,91.641,4919.0
2015-06-22 09:40:00,100.8,100.99,100.55,100.97,5152.0,91.6138,91.7864,91.3865,91.7683,5152.0
2015-06-22 09:45:00,100.79,100.85,100.65,100.65,2014.0,91.6047,91.6592,91.4774,91.4774,2014.0
2015-06-22 09:50:00,100.58,100.72,100.5,100.55,2900.0,91.4138,91.541,91.3411,91.3865,2900.0
2015-06-22 09:55:00,100.56,100.67,100.51,100.65,2901.0,91.3956,91.4956,91.3502,91.4774,2901.0
2015-06-22 10:00:00,100.62,100.7,100.55,100.7,6438.0,91.4502,91.5229,91.3865,91.5229,6438.0
2015-06-22 10:05:00,100.7,100.91,100.7,100.87,3300.0,91.5229,91.7137,91.5229,91.6774,3300.0
2015-06-22 10:10:00,100.9,100.9,100.84,100.89,2600.0,91.7046,91.7046,91.6501,91.6956,2600.0
2015-06-22 10:15:00,100.91,100.98,100.89,100.89,4600.0,91.7137,91.7774,91.6956,91.6956,4600.0
2015-06-22 10:20:00,100.86,101.1,100.8,101.08,22218.0,91.6683,91.8864,91.6138,91.8682,22218.0
2015-06-22 10:25:00,101.03,101.07,100.96,101.05,4190.0,91.8228,91.8591,91.7592,91.841,4190.0
2015-06-22 10:30:00,100.99,101.07,100.95,100.98,4333.0,91.7864,91.8591,91.7501,91.7774,4333.0
2015-06-22 10:35:00,100.93,100.98,100.92,100.98,3100.0,91.7319,91.7774,91.7228,91.7774,3100.0
2015-06-22 10:40:00,100.99,101.13,100.95,101.08,6806.0,91.7864,91.9137,91.7501,91.8682,6806.0
2015-06-22 10:45:00,101.05,101.05,100.97,100.97,4200.0,91.841,91.841,91.7683,91.7683,4200.0
2015-06-22 10:50:00,101.0,101.0,100.89,100.92,4000.0,91.7955,91.7955,91.6956,91.7228,4000.0
2015-06-22 10:55:00,100.91,100.94,100.91,100.93,1690.0,91.7137,91.741,91.7137,91.7319,1690.0
2015-06-22 11:00:00,100.92,100.95,100.87,100.95,7310.0,91.7228,91.7501,91.6774,91.7501,7310.0
2015-06-22 11:05:00,100.93,101.04,100.93,101.0,3700.0,91.7319,91.8319,91.7319,91.7955,3700.0
2015-06-22 11:10:00,101.02,101.05,100.99,101.0,6562.0,91.8137,91.841,91.7864,91.7955,6562.0
2015-06-22 11:15:00,101.02,101.02,100.95,100.96,4000.0,91.8137,91.8137,91.7501,91.7592,4000.0
2015-06-22 11:20:00,100.95,101.1,100.95,101.1,3450.0,91.7501,91.8864,91.7501,91.8864,3450.0
2015-06-22 11:25:00,101.1,101.1,101.05,101.08,2428.0,91.8864,91.8864,91.841,91.8682,2428.0
2015-06-22 11:30:00,101.06,101.07,101.02,101.02,2850.0,91.8501,91.8591,91.8137,91.8137,2850.0
2015-06-22 11:35:00,101.02,101.03,100.99,101.01,1950.0,91.8137,91.8228,91.7864,91.8046,1950.0
2015-06-22 11:40:00,101.01,101.01,100.91,100.94,1400.0,91.8046,91.8046,91.7137,91.741,1400.0
2015-06-22 11:45:00,100.91,100.92,100.88,100.89,1900.0,91.7137,91.7228,91.6865,91.6956,1900.0
2015-06-22 11:50:00,100.89,100.89,100.8,100.8,5500.0,91.6956,91.6956,91.6138,91.6138,5500.0
2015-06-22 11:55:00,100.79,100.79,100.7,100.7,2344.0,91.6047,91.6047,91.5229,91.5229,2344.0
2015-06-22 12:00:00,100.7,100.72,100.68,100.69,1500.0,91.5229,91.541,91.5047,91.5138,1500.0
2015-06-22 12:05:00,100.69,100.7,100.66,100.66,3800.0,91.5138,91.5229,91.4865,91.4865,3800.0
2015-06-22 12:10:00,100.63,100.7,100.6,100.65,3354.0,91.4592,91.5229,91.432,91.4774,3354.0
2015-06-22 12:15:00,100.66,100.69,100.63,100.63,1600.0,91.4865,91.5138,91.4592,91.4592,1600.0
2015-06-22 12:20:00,100.63,100.63,100.53,100.54,1600.0,91.4592,91.4592,91.3684,91.3775,1600.0
2015-06-22 12:25:00,100.5,100.51,100.47,100.47,1300.0,91.3411,91.3502,91.3138,91.3138,1300.0
2015-06-22 12:30:00,100.48,100.59,100.48,100.56,4125.0,91.3229,91.4229,91.3229,91.3956,4125.0
2015-06-22 12:35:00,100.52,100.56,100.52,100.56,1200.0,91.3593,91.3956,91.3593,91.3956,1200.0
2015-06-22 12:40:00,100.56,100.57,100.51,100.54,1775.0,91.3956,91.4047,91.3502,91.3775,1775.0
2015-06-22 12:45:00,100.56,100.56,100.51,100.52,1000.0,91.3956,91.3956,91.3502,91.3593,1000.0
2015-06-22 12:50:00,100.55,100.63,100.55,100.62,2000.0,91.3865,91.4592,91.3865,91.4502,2000.0
2015-06-22 12:55:00,100.6,100.63,100.6,100.6,300.0,91.432,91.4592,91.432,91.432,300.0
2015-06-22 13:00:00,100.6,100.6,100.54,100.59,3150.0,91.432,91.432,91.3775,91.4229,3150.0
2015-06-22 13:05:00,100.56,100.57,100.49,100.49,3410.0,91.3956,91.4047,91.332,91.332,3410.0
2015-06-22 13:10:00,100.46,100.5,100.46,100.49,2378.0,91.3047,91.3411,91.3047,91.332,2378.0
2015-06-22 13:15:00,100.48,100.48,100.43,100.44,1700.0,91.3229,91.3229,91.2775,91.2866,1700.0
2015-06-22 13:20:00,100.45,100.54,100.45,100.52,2400.0,91.2957,91.3775,91.2957,91.3593,2400.0
2015-06-22 13:25:00,100.52,100.54,100.47,100.48,2500.0,91.3593,91.3775,91.3138,91.3229,2500.0
2015-06-22 13:30:00,100.44,100.51,100.44,100.49,2957.0,91.2866,91.3502,91.2866,91.332,2957.0
2015-06-22 13:35:00,100.48,100.48,100.44,100.47,2780.0,91.3229,91.3229,91.2866,91.3138,2780.0
2015-06-22 13:40:00,100.49,100.51,100.48,100.5,4005.0,91.332,91.3502,91.3229,91.3411,4005.0
2015-06-22 13:45:00,100.51,100.62,100.51,100.61,2075.0,91.3502,91.4502,91.3502,91.4411,2075.0
2015-06-22 13:50:00,100.63,100.63,100.54,100.54,4000.0,91.4592,91.4592,91.3775,91.3775,4000.0
2015-06-22 13:55:00,100.54,100.55,100.46,100.52,5683.0,91.3775,91.3865,91.3047,91.3593,5683.0
2015-06-22 14:00:00,100.5,100.5,100.45,100.45,1300.0,91.3411,91.3411,91.2957,91.2957,1300.0
2015-06-22 14:05:00,100.47,100.57,100.47,100.57,2152.0,91.3138,91.4047,91.3138,91.4047,2152.0
2015-06-22 14:10:00,100.54,100.56,100.54,100.55,1000.0,91.3775,91.3956,91.3775,91.3865,1000.0
2015-06-22 14:15:00,100.54,100.58,100.53,100.53,5257.0,91.3775,91.4138,91.3684,91.3684,5257.0
2015-06-22 14:20:00,100.53,100.55,100.53,100.54,1110.0,91.3684,91.3865,91.3684,91.3775,1110.0
2015-06-22 14:25:00,100.53,100.54,100.5,100.5,2600.0,91.3684,91.3775,91.3411,91.3411,2600.0
2015-06-22 14:30:00,100.51,100.55,100.49,100.55,5053.0,91.3502,91.3865,91.332,91.3865,5053.0
2015-06-22 14:35:00,100.55,100.6,100.55,100.59,2936.0,91.3865,91.432,91.3865,91.4229,2936.0
2015-06-22 14:40:00,100.59,100.66,100.59,100.65,3200.0,91.4229,91.4865,91.4229,91.4774,3200.0
2015-06-22 14:45:00,100.65,100.66,100.61,100.66,2100.0,91.4774,91.4865,91.4411,91.4865,2100.0
2015-06-22 14:50:00,100.66,100.77,100.66,100.77,2525.0,91.4865,91.5865,91.4865,91.5865,2525.0
2015-06-22 14:55:00,100.8,100.8,100.73,100.74,3684.0,91.6138,91.6138,91.5501,91.5592,3684.0
2015-06-22 15:00:00,100.75,100.77,100.69,100.71,3415.0,91.5683,91.5865,91.5138,91.532,3415.0
2015-06-22 15:05:00,100.7,100.74,100.7,100.73,5041.0,91.5229,91.5592,91.5229,91.5501,5041.0
2015-06-22 15:10:00,100.73,100.74,100.71,100.74,4601.0,91.5501,91.5592,91.532,91.5592,4601.0
2015-06-22 15:15:00,100.74,100.74,100.64,100.64,3600.0,91.5592,91.5592,91.4683,91.4683,3600.0
2015-06-22 15:20:00,100.68,100.7,100.66,100.66,5290.0,91.5047,91.5229,91.4865,91.4865,5290.0
2015-06-22 15:25:00,100.67,100.7,100.63,100.63,5058.0,91.4956,91.5229,91.4592,91.4592,5058.0
2015-06-22 15:30:00,100.63,100.65,100.6,100.62,9694.0,91.4592,91.4774,91.432,91.4502,9694.0
2015-06-22 15:35:00,100.63,100.63,100.52,100.52,6260.0,91.4592,91.4592,91.3593,91.3593,6260.0
2015-06-22 15:40:00,100.52,100.6,100.52,100.57,8473.0,91.3593,91.432,91.3593,91.4047,8473.0
2015-06-22 15:45:00,100.57,100.6,100.54,100.59,9226.0,91.4047,91.432,91.3775,91.4229,9226.0
2015-06-22 15:50:00,100.57,100.6,100.55,100.57,15460.0,91.4047,91.432,91.3865,91.4047,15460.0
2015-06-22 15:55:00,100.57,100.59,100.55,100.59,27648.0,91.4047,91.4229,91.3865,91.4229,27648.0
2015-06-23 09:30:00,100.84,100.84,100.75,100.82,4296.0,91.6501,91.6501,91.5683,91.6319,4296.0
2015-06-23 09:35:00,100.82,100.82,100.61,100.79,400.0,91.6319,91.6319,91.4411,91.6047,400.0
2015-06-23 09:40:00,100.7,100.7,100.51,100.51,700.0,91.5229,91.5229,91.3502,91.3502,700.0
2015-06-23 09:45:00,100.5,100.7,100.48,100.54,7380.0,91.3411,91.5229,91.3229,91.3775,7380.0
2015-06-23 09:50:00,100.5,100.58,100.46,100.57,1403.0,91.3411,91.4138,91.3047,91.4047,1403.0
2015-06-23 09:55:00,100.51,100.54,100.48,100.48,1200.0,91.3502,91.3775,91.3229,91.3229,1200.0
2015-06-23 10:00:00,100.45,100.6,100.43,100.6,8381.0,91.2957,91.432,91.2775,91.432,8381.0
2015-06-23 10:05:00,100.6,100.7,100.54,100.54,5200.0,91.432,91.5229,91.3775,91.3775,5200.0
2015-06-23 10:10:00,100.6,100.68,100.57,100.61,2731.0,91.432,91.5047,91.4047,91.4411,2731.0
2015-06-23 10:15:00,100.6,100.6,100.41,100.41,3025.0,91.432,91.432,91.2593,91.2593,3025.0
2015-06-23 10:20:00,100.36,100.41,100.36,100.41,1700.0,91.2139,91.2593,91.2139,91.2593,1700.0
2015-06-23 10:25:00,100.41,100.41,100.35,100.35,2026.0,91.2593,91.2593,91.2048,91.2048,2026.0
2015-06-23 10:30:00,100.28,100.32,100.25,100.25,6473.0,91.1411,91.1775,91.1139,91.1139,6473.0
2015-06-23 10:35:00,100.2,100.2,100.11,100.11,4264.0,91.0684,91.0684,90.9866,90.9866,4264.0
2015-06-23 10:40:00,100.11,100.14,100.09,100.14,2000.0,90.9866,91.0139,90.9685,91.0139,2000.0
2015-06-23 10:45:00,100.14,100.19,100.14,100.18,1800.0,91.0139,91.0593,91.0139,91.0503,1800.0
2015-06-23 10:50:00,100.13,100.22,100.1,100.22,4867.0,91.0048,91.0866,90.9775,91.0866,4867.0
2015-06-23 10:55:00,100.22,100.22,100.15,100.18,1700.0,91.0866,91.0866,91.023,91.0503,1700.0
2015-06-23 11:00:00,100.18,100.24,100.18,100.22,4747.0,91.0503,91.1048,91.0503,91.0866,4747.0
2015-06-23 11:05:00,100.21,100.34,100.21,100.34,3300.0,91.0775,91.1957,91.0775,91.1957,3300.0
2015-06-23 11:10:00,100.34,100.34,100.25,100.26,1500.0,91.1957,91.1957,91.1139,91.123,1500.0
2015-06-23 11:15:00,100.21,100.29,100.19,100.25,4400.0,91.0775,91.1502,91.0593,91.1139,4400.0
2015-06-23 11:20:00,100.29,100.29,100.18,100.21,1580.0,91.1502,91.1502,91.0503,91.0775,1580.0
2015-06-23 11:25:00,100.2,100.22,100.15,100.16,2900.0,91.0684,91.0866,91.023,91.0321,2900.0
2015-06-23 11:30:00,100.16,100.3,100.16,100.3,2300.0,91.0321,91.1593,91.0321,91.1593,2300.0
2015-06-23 11:35:00,100.31,100.33,100.27,100.27,2790.0,91.1684,91.1866,91.1321,91.1321,2790.0
2015-06-23 11:40:00,100.26,100.26,100.21,100.23,1600.0,91.123,91.123,91.0775,91.0957,1600.0
2015-06-23 11:45:00,100.24,100.29,100.24,100.29,3000.0,91.1048,91.1502,91.1048,91.1502,3000.0
2015-06-23 11:50:00,100.32,100.34,100.3,100.31,3700.0,91.1775,91.1957,91.1593,91.1684,3700.0
2015-06-23 11:55:00,100.31,100.33,100.27,100.3,3580.0,91.1684,91.1866,91.1321,91.1593,3580.0
2015-06-23 12:00:00,100.3,100.31,100.18,100.18,4000.0,91.1593,91.1684,91.0503,91.0503,4000.0
2015-06-23 12:05:00,100.19,100.19,100.06,100.06,1800.0,91.0593,91.0593,90.9412,90.9412,1800.0
2015-06-23 12:10:00,100.09,100.13,100.07,100.12,1827.0,90.9685,91.0048,90.9503,90.9957,1827.0
2015-06-23 12:15:00,100.13,100.25,100.13,100.25,1500.0,91.0048,91.1139,91.0048,91.1139,1500.0
2015-06-23 12:20:00,100.22,100.22,100.21,100.22,700.0,91.0866,91.0866,91.0775,91.0866,700.0
2015-06-23 12:25:00,100.22,100.23,100.19,100.19,600.0,91.0866,91.0957,91.0593,91.0593,600.0
2015-06-23 12:30:00,100.18,100.22,100.17,100.22,2297.0,91.0503,91.0866,91.0412,91.0866,2297.0
2015-06-23 12:35:00,100.23,100.26,100.18,100.18,2800.0,91.0957,91.123,91.0503,91.0503,2800.0
2015-06-23 12:40:00,100.18,100.27,100.18,100.24,2600.0,91.0503,91.1321,91.0503,91.1048,2600.0
2015-06-23 12:45:00,100.24,100.24,100.18,100.23,1800.0,91.1048,91.1048,91.0503,91.0957,1800.0
2015-06-23 12:50:00,100.22,100.22,100.17,100.17,1500.0,91.0866,91.0866,91.0412,91.0412,1500.0
2015-06-23 12:55:00,100.19,100.19,100.14,100.18,3428.0,91.0593,91.0593,91.0139,91.0503,3428.0
2015-06-23 13:00:00,100.17,100.22,100.15,100.21,1900.0,91.0412,91.0866,91.023,91.0775,1900.0
2015-06-23 13:05:00,100.21,100.22,100.15,100.17,3662.0,91.0775,91.0866,91.023,91.0412,3662.0
2015-06-23 13:10:00,100.19,100.22,100.19,100.22,1200.0,91.0593,91.0866,91.0593,91.0866,1200.0
2015-06-23 13:15:00,100.24,100.29,100.24,100.24,2527.0,91.1048,91.1502,91.1048,91.1048,2527.0
2015-06-23 13:20:00,100.24,100.28,100.2,100.25,3900.0,91.1048,91.1411,91.0684,91.1139,3900.0
2015-06-23 13:25:00,100.19,100.19,100.16,100.18,3483.0,91.0593,91.0593,91.0321,91.0503,3483.0
2015-06-23 13:30:00,100.16,100.2,100.16,100.2,1998.0,91.0321,91.0684,91.0321,91.0684,1998.0
2015-06-23 13:35:00,100.21,100.21,100.16,100.17,4900.0,91.0775,91.0775,91.0321,91.0412,4900.0
2015-06-23 13:40:00,100.19,100.22,100.18,100.21,1857.0,91.0593,91.0866,91.0503,91.0775,1857.0
2015-06-23 13:45:00,100.21,100.21,100.17,100.17,4029.0,91.0775,91.0775,91.0412,91.0412,4029.0
2015-06-23 13:50:00,100.17,100.19,100.15,100.15,2600.0,91.0412,91.0593,91.023,91.023,2600.0
2015-06-23 13:55:00,100.15,100.15,100.09,100.09,2697.0,91.023,91.023,90.9685,90.9685,2697.0
2015-06-23 14:00:00,100.09,100.13,100.08,100.08,4354.0,90.9685,91.0048,90.9594,90.9594,4354.0
2015-06-23 14:05:00,100.08,100.08,100.04,100.07,2300.0,90.9594,90.9594,90.923,90.9503,2300.0
2015-06-23 14:10:00,100.05,100.06,100.03,100.03,1625.0,90.9321,90.9412,90.9139,90.9139,1625.0
2015-06-23 14:15:00,100.02,100.06,99.93,99.94,8472.0,90.9048,90.9412,90.823,90.8321,8472.0
2015-06-23 14:20:00,99.95,99.98,99.93,99.98,3525.0,90.8412,90.8685,90.823,90.8685,3525.0
2015-06-23 14:25:00,99.98,99.99,99.93,99.96,2714.0,90.8685,90.8776,90.823,90.8503,2714.0
2015-06-23 14:30:00,99.97,100.04,99.97,100.04,2300.0,90.8594,90.923,90.8594,90.923,2300.0
2015-06-23 14:35:00,100.05,100.14,100.0,100.13,4409.0,90.9321,91.0139,90.8867,91.0048,4409.0
2015-06-23 14:40:00,100.15,100.21,100.14,100.2,1391.0,91.023,91.0775,91.0139,91.0684,1391.0
2015-06-23 14:45:00,100.21,100.26,100.2,100.25,1550.0,91.0775,91.123,91.0684,91.1139,1550.0
2015-06-23 14:50:00,100.24,100.28,100.22,100.27,5900.0,91.1048,91.1411,91.0866,91.1321,5900.0
2015-06-23 14:55:00,100.27,100.27,100.21,100.22,3160.0,91.1321,91.1321,91.0775,91.0866,3160.0
2015-06-23 15:00:00,100.21,100.24,100.19,100.2,3382.0,91.0775,91.1048,91.0593,91.0684,3382.0
2015-06-23 15:05:00,100.19,100.19,100.16,100.16,3100.0,91.0593,91.0593,91.0321,91.0321,3100.0
2015-06-23 15:10:00,100.17,100.19,100.14,100.17,3400.0,91.0412,91.0593,91.0139,91.0412,3400.0
2015-06-23 15:15:00,100.18,100.22,100.15,100.15,5400.0,91.0503,91.0866,91.023,91.023,5400.0
2015-06-23 15:20:00,100.15,100.19,100.14,100.16,5817.0,91.023,91.0593,91.0139,91.0321,5817.0
2015-06-23 15:25:00,100.15,100.17,100.13,100.14,5413.0,91.023,91.0412,91.0048,91.0139,5413.0
2015-06-23 15:30:00,100.14,100.18,100.11,100.16,21607.0,91.0139,91.0503,90.9866,91.0321,21607.0
2015-06-23 15:35:00,100.17,100.19,100.11,100.17,10171.0,91.0412,91.0593,90.9866,91.0412,10171.0
2015-06-23 15:40:00,100.17,100.2,100.16,100.19,8633.0,91.0412,91.0684,91.0321,91.0593,8633.0
2015-06-23 15:45:00,100.19,100.24,100.16,100.17,10037.0,91.0593,91.1048,91.0321,91.0412,10037.0
2015-06-23 15:50:00,100.18,100.25,100.18,100.24,13431.0,91.0503,91.1139,91.0503,91.1048,13431.0
2015-06-23 15:55:00,100.23,100.25,100.16,100.22,29850.0,91.0957,91.1139,91.0321,91.0866,29850.0
2015-06-24 09:30:00,99.92,99.96,99.71,99.71,2437.0,90.814,90.8503,90.6231,90.6231,2437.0
2015-06-24 09:35:00,99.94,100.4,99.94,100.4,1600.0,90.8321,91.2502,90.8321,91.2502,1600.0
2015-06-24 09:40:00,100.34,100.34,100.01,100.2,4400.0,91.1957,91.1957,90.8958,91.0684,4400.0
2015-06-24 09:45:00,100.25,100.26,100.05,100.13,2100.0,91.1139,91.123,90.9321,91.0048,2100.0
2015-06-24 09:50:00,100.19,100.19,100.05,100.05,1400.0,91.0593,91.0593,90.9321,90.9321,1400.0
2015-06-24 09:55:00,100.05,100.06,99.94,100.06,3118.0,90.9321,90.9412,90.8321,90.9412,3118.0
2015-06-24 10:00:00,100.06,100.06,99.92,100.0,3886.0,90.9412,90.9412,90.814,90.8867,3886.0
2015-06-24 10:05:00,99.98,99.98,99.9,99.98,1700.0,90.8685,90.8685,90.7958,90.8685,1700.0
2015-06-24 10:10:00,99.94,99.95,99.89,99.94,5398.0,90.8321,90.8412,90.7867,90.8321,5398.0
2015-06-24 10:15:00,99.92,99.92,99.86,99.91,4400.0,90.814,90.814,90.7594,90.8049,4400.0
2015-06-24 10:20:00,99.92,99.95,99.88,99.88,4470.0,90.814,90.8412,90.7776,90.7776,4470.0
2015-06-24 10:25:00,99.91,100.1,99.91,100.1,7900.0,90.8049,90.9775,90.8049,90.9775,7900.0
2015-06-24 10:30:00,100.07,100.09,100.04,100.04,3900.0,90.9503,90.9685,90.923,90.923,3900.0
2015-06-24 10:35:00,100.05,100.09,100.05,100.07,1200.0,90.9321,90.9685,90.9321,90.9503,1200.0
2015-06-24 10:40:00,100.09,100.13,100.08,100.08,3136.0,90.9685,91.0048,90.9594,90.9594,3136.0
2015-06-24 10:45:00,100.08,100.08,99.99,100.01,3700.0,90.9594,90.9594,90.8776,90.8958,3700.0
2015-06-24 10:50:00,100.01,100.01,99.94,99.95,2072.0,90.8958,90.8958,90.8321,90.8412,2072.0
2015-06-24 10:55:00,99.95,99.98,99.85,99.86,5904.0,90.8412,90.8685,90.7503,90.7594,5904.0
2015-06-24 11:00:00,99.85,99.85,99.78,99.84,6000.0,90.7503,90.7503,90.6867,90.7412,6000.0
2015-06-24 11:05:00,99.84,99.95,99.84,99.95,2800.0,90.7412,90.8412,90.7412,90.8412,2800.0
2015-06-24 11:10:00,99.95,99.95,99.83,99.86,4630.0,90.8412,90.8412,90.7322,90.7594,4630.0
2015-06-24 11:15:00,99.85,99.85,99.81,99.82,1900.0,90.7503,90.7503,90.714,90.7231,1900.0
2015-06-24 11:20:00,99.82,99.87,99.78,99.84,4271.0,90.7231,90.7685,90.6867,90.7412,4271.0
2015-06-24 11:25:00,99.8,99.81,99.76,99.77,4400.0,90.7049,90.714,90.6685,90.6776,4400.0
2015-06-24 11:30:00,99.8,99.8,99.75,99.76,2010.0,90.7049,90.7049,90.6594,90.6685,2010.0
2015-06-24 11:35:00,99.75,99.75,99.71,99.71,3600.0,90.6594,90.6594,90.6231,90.6231,3600.0
2015-06-24 11:40:00,99.7,99.74,99.68,99.69,5946.0,90.614,90.6504,90.5958,90.6049,5946.0
2015-06-24 11:45:00,99.68,99.68,99.6,99.63,5500.0,90.5958,90.5958,90.5231,90.5504,5500.0
2015-06-24 11:50:00,99.61,99.64,99.61,99.61,2300.0,90.5322,90.5595,90.5322,90.5322,2300.0
2015-06-24 11:55:00,99.57,99.65,99.55,99.57,6700.0,90.4958,90.5686,90.4777,90.4958,6700.0
2015-06-24 12:00:00,99.55,99.55,99.48,99.55,5760.0,90.4777,90.4777,90.4141,90.4777,5760.0
2015-06-24 12:05:00,99.54,99.6,99.51,99.6,2000.0,90.4686,90.5231,90.4413,90.5231,2000.0
2015-06-24 12:10:00,99.6,99.6,99.52,99.6,3600.0,90.5231,90.5231,90.4504,90.5231,3600.0
2015-06-24 12:15:00,99.61,99.7,99.6,99.67,1900.0,90.5322,90.614,90.5231,90.5867,1900.0
2015-06-24 12:20:00,99.68,99.69,99.56,99.58,2000.0,90.5958,90.6049,90.4868,90.5049,2000.0
2015-06-24 12:25:00,99.56,99.63,99.56,99.6,1700.0,90.4868,90.5504,90.4868,90.5231,1700.0
2015-06-24 12:30:00,99.59,99.59,99.5,99.54,3300.0,90.514,90.514,90.4322,90.4686,3300.0
2015-06-24 12:35:00,99.54,99.6,99.54,99.6,1234.0,90.4686,90.5231,90.4686,90.5231,1234.0
2015-06-24 12:40:00,99.59,99.6,99.53,99.53,1773.0,90.514,90.5231,90.4595,90.4595,1773.0
2015-06-24 12:45:00,99.53,99.53,99.46,99.46,1300.0,90.4595,90.4595,90.3959,90.3959,1300.0
2015-06-24 12:50:00,99.44,99.44,99.33,99.39,3700.0,90.3777,90.3777,90.2777,90.3323,3700.0
2015-06-24 12:55:00,99.41,99.42,99.39,99.42,800.0,90.3504,90.3595,90.3323,90.3595,800.0
2015-06-24 13:00:00,99.43,99.47,99.43,99.47,500.0,90.3686,90.405,90.3686,90.405,500.0
2015-06-24 13:05:00,99.46,99.56,99.46,99.56,900.0,90.3959,90.4868,90.3959,90.4868,900.0
2015-06-24 13:10:00,99.54,99.55,99.5,99.5,2600.0,90.4686,90.4777,90.4322,90.4322,2600.0
2015-06-24 13:15:00,99.47,99.47,99.4,99.43,1600.0,90.405,90.405,90.3413,90.3686,1600.0
2015-06-24 13:20:00,99.45,99.51,99.43,99.43,2300.0,90.3868,90.4413,90.3686,90.3686,2300.0
2015-06-24 13:25:00,99.4,99.4,99.33,99.35,2200.0,90.3413,90.3413,90.2777,90.2959,2200.0
2015-06-24 13:30:00,99.32,99.41,99.32,99.41,1008.0,90.2686,90.3504,90.2686,90.3504,1008.0
2015-06-24 13:35:00,99.41,99.44,99.37,99.44,2000.0,90.3504,90.3777,90.3141,90.3777,2000.0
2015-06-24 13:40:00,99.4,99.4,99.37,99.39,1100.0,90.3413,90.3413,90.3141,90.3323,1100.0
2015-06-24 13:45:00,99.43,99.47,99.42,99.47,1431.0,90.3686,90.405,90.3595,90.405,1431.0
2015-06-24 13:50:00,99.47,99.5,99.45,99.45,2385.0,90.405,90.4322,90.3868,90.3868,2385.0
2015-06-24 13:55:00,99.45,99.47,99.45,99.47,2200.0,90.3868,90.405,90.3868,90.405,2200.0
2015-06-24 14:00:00,99.47,99.5,99.46,99.46,1698.0,90.405,90.4322,90.3959,90.3959,1698.0
2015-06-24 14:05:00,99.47,99.47,99.42,99.43,1600.0,90.405,90.405,90.3595,90.3686,1600.0
2015-06-24 14:10:00,99.43,99.45,99.41,99.45,1900.0,90.3686,90.3868,90.3504,90.3868,1900.0
2015-06-24 14:15:00,99.44,99.44,99.33,99.33,3100.0,90.3777,90.3777,90.2777,90.2777,3100.0
2015-06-24 14:20:00,99.35,99.37,99.29,99.37,1600.0,90.2959,90.3141,90.2414,90.3141,1600.0
2015-06-24 14:25:00,99.34,99.4,99.34,99.38,1701.0,90.2868,90.3413,90.2868,90.3232,1701.0
2015-06-24 14:30:00,99.36,99.41,99.36,99.41,3400.0,90.305,90.3504,90.305,90.3504,3400.0
2015-06-24 14:35:00,99.4,99.48,99.39,99.48,2100.0,90.3413,90.4141,90.3323,90.4141,2100.0
2015-06-24 14:40:00,99.5,99.5,99.47,99.47,1600.0,90.4322,90.4322,90.405,90.405,1600.0
2015-06-24 14:45:00,99.46,99.48,99.43,99.45,3300.0,90.3959,90.4141,90.3686,90.3868,3300.0
2015-06-24 14:50:00,99.46,99.53,99.45,99.51,2900.0,90.3959,90.4595,90.3868,90.4413,2900.0
2015-06-24 14:55:00,99.5,99.52,99.47,99.47,2700.0,90.4322,90.4504,90.405,90.405,2700.0
2015-06-24 15:00:00,99.48,99.48,99.45,99.48,2400.0,90.4141,90.4141,90.3868,90.4141,2400.0
2015-06-24 15:05:00,99.46,99.47,99.38,99.4,6500.0,90.3959,90.405,90.3232,90.3413,6500.0
2015-06-24 15:10:00,99.38,99.38,99.31,99.33,4400.0,90.3232,90.3232,90.2595,90.2777,4400.0
2015-06-24 15:15:00,99.35,99.38,99.33,99.38,1200.0,90.2959,90.3232,90.2777,90.3232,1200.0
2015-06-24 15:20:00,99.39,99.43,99.38,99.42,4700.0,90.3323,90.3686,90.3232,90.3595,4700.0
2015-06-24 15:25:00,99.45,99.5,99.41,99.43,6463.0,90.3868,90.4322,90.3504,90.3686,6463.0
2015-06-24 15:30:00,99.44,99.51,99.44,99.46,2582.0,90.3777,90.4413,90.3777,90.3959,2582.0
2015-06-24 15:35:00,99.47,99.52,99.46,99.46,5809.0,90.405,90.4504,90.3959,90.3959,5809.0
2015-06-24 15:40:00,99.47,99.54,99.46,99.5,6205.0,90.405,90.4686,90.3959,90.4322,6205.0
2015-06-24 15:45:00,99.49,99.52,99.42,99.42,14045.0,90.4231,90.4504,90.3595,90.3595,14045.0
2015-06-24 15:50:00,99.42,99.43,99.33,99.39,11744.0,90.3595,90.3686,90.2777,90.3323,11744.0
2015-06-24 15:55:00,99.39,99.41,99.28,99.32,26990.0,90.3323,90.3504,90.2323,90.2686,26990.0
2015-06-25 09:30:00,97.48,99.69,97.48,99.17,9206.0,88.5963,90.6049,88.5963,90.1323,9206.0
2015-06-25 09:35:00,99.27,99.52,98.98,99.05,13900.0,90.2232,90.4504,89.9596,90.0232,13900.0
2015-06-25 09:40:00,99.0,99.17,98.96,99.17,3110.0,89.9778,90.1323,89.9414,90.1323,3110.0
2015-06-25 09:45:00,99.17,99.33,99.14,99.31,2450.0,90.1323,90.2777,90.105,90.2595,2450.0
2015-06-25 09:50:00,99.37,99.47,99.28,99.35,5621.0,90.3141,90.405,90.2323,90.2959,5621.0
2015-06-25 09:55:00,99.37,99.37,99.22,99.22,3200.0,90.3141,90.3141,90.1777,90.1777,3200.0
2015-06-25 10:00:00,99.31,99.44,99.31,99.39,3259.0,90.2595,90.3777,90.2595,90.3323,3259.0
2015-06-25 10:05:00,99.39,99.45,99.34,99.45,3015.0,90.3323,90.3868,90.2868,90.3868,3015.0
2015-06-25 10:10:00,99.45,99.66,99.44,99.62,5341.0,90.3868,90.5776,90.3777,90.5413,5341.0
2015-06-25 10:15:00,99.57,99.61,99.5,99.58,3600.0,90.4958,90.5322,90.4322,90.5049,3600.0
2015-06-25 10:20:00,99.61,99.61,99.61,99.61,100.0,90.5322,90.5322,90.5322,90.5322,100.0
2015-06-25 10:25:00,99.61,99.66,99.59,99.64,3000.0,90.5322,90.5776,90.514,90.5595,3000.0
2015-06-25 10:30:00,99.67,99.71,99.62,99.66,12203.0,90.5867,90.6231,90.5413,90.5776,12203.0
2015-06-25 10:35:00,99.66,99.67,99.6,99.66,3800.0,90.5776,90.5867,90.5231,90.5776,3800.0
2015-06-25 10:40:00,99.66,99.69,99.63,99.67,2986.0,90.5776,90.6049,90.5504,90.5867,2986.0
2015-06-25 10:45:00,99.67,99.69,99.65,99.68,7743.0,90.5867,90.6049,90.5686,90.5958,7743.0
2015-06-25 10:50:00,99.68,99.71,99.67,99.67,2400.0,90.5958,90.6231,90.5867,90.5867,2400.0
2015-06-25 10:55:00,99.67,99.69,99.6,99.63,2700.0,90.5867,90.6049,90.5231,90.5504,2700.0
2015-06-25 11:00:00,99.61,99.63,99.53,99.56,3700.0,90.5322,90.5504,90.4595,90.4868,3700.0
2015-06-25 11:05:00,99.51,99.52,99.41,99.41,5563.0,90.4413,90.4504,90.3504,90.3504,5563.0
2015-06-25 11:10:00,99.42,99.45,99.36,99.36,2400.0,90.3595,90.3868,90.305,90.305,2400.0
2015-06-25 11:15:00,99.4,99.43,99.39,99.39,1803.0,90.3413,90.3686,90.3323,90.3323,1803.0
2015-06-25 11:20:00,99.39,99.44,99.39,99.44,1900.0,90.3323,90.3777,90.3323,90.3777,1900.0
2015-06-25 11:25:00,99.44,99.44,99.3,99.34,14160.0,90.3777,90.3777,90.2505,90.2868,14160.0
2015-06-25 11:30:00,99.35,99.42,99.35,99.42,1500.0,90.2959,90.3595,90.2959,90.3595,1500.0
2015-06-25 11:35:00,99.41,99.45,99.37,99.45,3100.0,90.3504,90.3868,90.3141,90.3868,3100.0
2015-06-25 11:40:00,99.42,99.43,99.4,99.43,1300.0,90.3595,90.3686,90.3413,90.3686,1300.0
2015-06-25 11:45:00,99.43,99.47,99.41,99.45,3050.0,90.3686,90.405,90.3504,90.3868,3050.0
2015-06-25 11:50:00,99.46,99.5,99.44,99.49,3200.0,90.3959,90.4322,90.3777,90.4231,3200.0
2015-06-25 11:55:00,99.49,99.5,99.44,99.44,3400.0,90.4231,90.4322,90.3777,90.3777,3400.0
2015-06-25 12:00:00,99.44,99.44,99.4,99.4,1438.0,90.3777,90.3777,90.3413,90.3413,1438.0
2015-06-25 12:05:00,99.4,99.41,99.39,99.41,1129.0,90.3413,90.3504,90.3323,90.3504,1129.0
2015-06-25 12:10:00,99.39,99.39,99.35,99.35,2149.0,90.3323,90.3323,90.2959,90.2959,2149.0
2015-06-25 12:15:00,99.36,99.43,99.35,99.41,1800.0,90.305,90.3686,90.2959,90.3504,1800.0
2015-06-25 12:20:00,99.42,99.44,99.38,99.38,1210.0,90.3595,90.3777,90.3232,90.3232,1210.0
2015-06-25 12:25:00,99.37,99.41,99.34,99.35,2510.0,90.3141,90.3504,90.2868,90.2959,2510.0
2015-06-25 12:30:00,99.36,99.38,99.34,99.38,1153.0,90.305,90.3232,90.2868,90.3232,1153.0
2015-06-25 12:35:00,99.36,99.36,99.3,99.32,1700.0,90.305,90.305,90.2505,90.2686,1700.0
2015-06-25 12:40:00,99.32,99.34,99.3,99.34,3001.0,90.2686,90.2868,90.2505,90.2868,3001.0
2015-06-25 12:45:00,99.35,99.46,99.35,99.45,2800.0,90.2959,90.3959,90.2959,90.3868,2800.0
2015-06-25 12:50:00,99.45,99.45,99.4,99.4,1400.0,90.3868,90.3868,90.3413,90.3413,1400.0
2015-06-25 12:55:00,99.42,99.43,99.4,99.43,800.0,90.3595,90.3686,90.3413,90.3686,800.0
2015-06-25 13:00:00,99.43,99.44,99.41,99.42,2100.0,90.3686,90.3777,90.3504,90.3595,2100.0
2015-06-25 13:05:00,99.41,99.45,99.39,99.45,1700.0,90.3504,90.3868,90.3323,90.3868,1700.0
2015-06-25 13:10:00,99.44,99.45,99.43,99.44,3300.0,90.3777,90.3868,90.3686,90.3777,3300.0
2015-06-25 13:15:00,99.44,99.47,99.44,99.46,4400.0,90.3777,90.405,90.3777,90.3959,4400.0
2015-06-25 13:20:00,99.46,99.53,99.45,99.53,3480.0,90.3959,90.4595,90.3868,90.4595,3480.0
2015-06-25 13:25:00,99.53,99.58,99.47,99.49,4200.0,90.4595,90.5049,90.405,90.4231,4200.0
2015-06-25 13:30:00,99.49,99.52,99.49,99.52,2200.0,90.4231,90.4504,90.4231,90.4504,2200.0
2015-06-25 13:35:00,99.52,99.52,99.47,99.51,34200.0,90.4504,90.4504,90.405,90.4413,34200.0
2015-06-25 13:40:00,99.52,99.63,99.51,99.63,3843.0,90.4504,90.5504,90.4413,90.5504,3843.0
2015-06-25 13:45:00,99.63,99.69,99.63,99.67,3300.0,90.5504,90.6049,90.5504,90.5867,3300.0
2015-06-25 13:50:00,99.65,99.66,99.59,99.59,2114.0,90.5686,90.5776,90.514,90.514,2114.0
2015-06-25 13:55:00,99.59,99.61,99.56,99.61,4652.0,90.514,90.5322,90.4868,90.5322,4652.0
2015-06-25 14:00:00,99.62,99.62,99.55,99.59,3000.0,90.5413,90.5413,90.4777,90.514,3000.0
2015-06-25 14:05:00,99.59,99.73,99.58,99.73,19700.0,90.514,90.6413,90.5049,90.6413,19700.0
2015-06-25 14:10:00,99.73,99.74,99.63,99.65,7100.0,90.6413,90.6504,90.5504,90.5686,7100.0
2015-06-25 14:15:00,99.67,99.69,99.64,99.67,2300.0,90.5867,90.6049,90.5595,90.5867,2300.0
2015-06-25 14:20:00,99.68,99.73,99.66,99.66,4844.0,90.5958,90.6413,90.5776,90.5776,4844.0
2015-06-25 14:25:00,99.64,99.64,99.5,99.5,2600.0,90.5595,90.5595,90.4322,90.4322,2600.0
2015-06-25 14:30:00,99.5,99.6,99.49,99.57,1904.0,90.4322,90.5231,90.4231,90.4958,1904.0
2015-06-25 14:35:00,99.62,99.69,99.61,99.68,3400.0,90.5413,90.6049,90.5322,90.5958,3400.0
2015-06-25 14:40:00,99.67,99.77,99.67,99.76,2800.0,90.5867,90.6776,90.5867,90.6685,2800.0
2015-06-25 14:45:00,99.78,99.82,99.75,99.77,5434.0,90.6867,90.7231,90.6594,90.6776,5434.0
2015-06-25 14:50:00,99.79,99.79,99.74,99.78,1500.0,90.6958,90.6958,90.6504,90.6867,1500.0
2015-06-25 14:55:00,99.76,99.81,99.67,99.8,3506.0,90.6685,90.714,90.5867,90.7049,3506.0
2015-06-25 15:00:00,99.8,99.85,99.76,99.82,4000.0,90.7049,90.7503,90.6685,90.7231,4000.0
2015-06-25 15:05:00,99.85,99.91,99.85,99.88,4600.0,90.7503,90.8049,90.7503,90.7776,4600.0
2015-06-25 15:10:00,99.88,99.92,99.84,99.88,5089.0,90.7776,90.814,90.7412,90.7776,5089.0
2015-06-25 15:15:00,99.87,99.87,99.76,99.82,5617.0,90.7685,90.7685,90.6685,90.7231,5617.0
2015-06-25 15:20:00,99.83,99.87,99.82,99.86,5800.0,90.7322,90.7685,90.7231,90.7594,5800.0
2015-06-25 15:25:00,99.86,99.88,99.82,99.82,4700.0,90.7594,90.7776,90.7231,90.7231,4700.0
2015-06-25 15:30:00,99.83,99.86,99.79,99.8,7098.0,90.7322,90.7594,90.6958,90.7049,7098.0
2015-06-25 15:35:00,99.8,99.82,99.79,99.79,6333.0,90.7049,90.7231,90.6958,90.6958,6333.0
2015-06-25 15:40:00,99.79,99.8,99.75,99.77,10676.0,90.6958,90.7049,90.6594,90.6776,10676.0
2015-06-25 15:45:00,99.76,99.77,99.71,99.71,11301.0,90.6685,90.6776,90.6231,90.6231,11301.0
2015-06-25 15:50:00,99.7,99.71,99.68,99.69,13595.0,90.614,90.6231,90.5958,90.6049,13595.0
2015-06-25 15:55:00,99.68,99.68,99.62,99.63,36955.0,90.5958,90.5958,90.5413,90.5504,36955.0
2015-06-26 09:30:00,99.98,99.98,99.52,99.81,3879.0,90.8685,90.8685,90.4504,90.714,3879.0
2015-06-26 09:35:00,99.9,100.24,99.76,99.85,4079.0,90.7958,91.1048,90.6685,90.7503,4079.0
2015-06-26 09:40:00,99.91,99.95,99.76,99.9,2633.0,90.8049,90.8412,90.6685,90.7958,2633.0
2015-06-26 09:45:00,100.02,100.29,100.02,100.17,2201.0,90.9048,91.1502,90.9048,91.0412,2201.0
2015-06-26 09:50:00,100.18,100.25,100.13,100.2,2300.0,91.0503,91.1139,91.0048,91.0684,2300.0
2015-06-26 09:55:00,100.2,100.34,100.17,100.27,10098.0,91.0684,91.1957,91.0412,91.1321,10098.0
2015-06-26 10:00:00,100.33,100.51,100.3,100.3,5200.0,91.1866,91.3502,91.1593,91.1593,5200.0
2015-06-26 10:05:00,100.34,100.34,100.22,100.23,5800.0,91.1957,91.1957,91.0866,91.0957,5800.0
2015-06-26 10:10:00,100.29,100.29,100.18,100.25,6100.0,91.1502,91.1502,91.0503,91.1139,6100.0
2015-06-26 10:15:00,100.26,100.26,100.17,100.23,4000.0,91.123,91.123,91.0412,91.0957,4000.0
2015-06-26 10:20:00,100.22,100.23,100.07,100.07,4241.0,91.0866,91.0957,90.9503,90.9503,4241.0
2015-06-26 10:25:00,100.12,100.26,100.09,100.25,4209.0,90.9957,91.123,90.9685,91.1139,4209.0
2015-06-26 10:30:00,100.25,100.25,100.06,100.06,2001.0,91.1139,91.1139,90.9412,90.9412,2001.0
2015-06-26 10:35:00,100.1,100.27,100.07,100.23,3089.0,90.9775,91.1321,90.9503,91.0957,3089.0
2015-06-26 10:40:00,100.23,100.25,100.19,100.19,1001.0,91.0957,91.1139,91.0593,91.0593,1001.0
2015-06-26 10:45:00,100.13,100.27,100.13,100.21,2300.0,91.0048,91.1321,91.0048,91.0775,2300.0
2015-06-26 10:50:00,100.21,100.23,100.19,100.23,1500.0,91.0775,91.0957,91.0593,91.0957,1500.0
2015-06-26 10:55:00,100.25,100.28,100.18,100.19,7270.0,91.1139,91.1411,91.0503,91.0593,7270.0
2015-06-26 11:00:00,100.17,100.27,100.15,100.27,3700.0,91.0412,91.1321,91.023,91.1321,3700.0
2015-06-26 11:05:00,100.24,100.3,100.21,100.3,4562.0,91.1048,91.1593,91.0775,91.1593,4562.0
2015-06-26 11:10:00,100.26,100.33,100.26,100.31,3100.0,91.123,91.1866,91.123,91.1684,3100.0
2015-06-26 11:15:00,100.34,100.4,100.34,100.4,3400.0,91.1957,91.2502,91.1957,91.2502,3400.0
2015-06-26 11:20:00,100.4,100.4,100.28,100.28,1100.0,91.2502,91.2502,91.1411,91.1411,1100.0
2015-06-26 11:25:00,100.31,100.42,100.31,100.42,2500.0,91.1684,91.2684,91.1684,91.2684,2500.0
2015-06-26 11:30:00,100.44,100.44,100.28,100.29,2900.0,91.2866,91.2866,91.1411,91.1502,2900.0
2015-06-26 11:35:00,100.27,100.34,100.27,100.33,1416.0,91.1321,91.1957,91.1321,91.1866,1416.0
2015-06-26 11:40:00,100.37,100.37,100.29,100.31,2200.0,91.2229,91.2229,91.1502,91.1684,2200.0
2015-06-26 11:45:00,100.33,100.37,100.31,100.35,2200.0,91.1866,91.2229,91.1684,91.2048,2200.0
2015-06-26 11:50:00,100.33,100.33,100.26,100.31,3100.0,91.1866,91.1866,91.123,91.1684,3100.0
2015-06-26 11:55:00,100.31,100.33,100.28,100.28,3600.0,91.1684,91.1866,91.1411,91.1411,3600.0
2015-06-26 12:00:00,100.31,100.38,100.28,100.28,4200.0,91.1684,91.232,91.1411,91.1411,4200.0
2015-06-26 12:05:00,100.27,100.32,100.25,100.27,4800.0,91.1321,91.1775,91.1139,91.1321,4800.0
2015-06-26 12:10:00,100.25,100.33,100.24,100.32,4400.0,91.1139,91.1866,91.1048,91.1775,4400.0
2015-06-26 12:15:00,100.31,100.33,100.28,100.3,5373.0,91.1684,91.1866,91.1411,91.1593,5373.0
2015-06-26 12:20:00,100.33,100.35,100.29,100.3,4098.0,91.1866,91.2048,91.1502,91.1593,4098.0
2015-06-26 12:25:00,100.3,100.37,100.3,100.35,2700.0,91.1593,91.2229,91.1593,91.2048,2700.0
2015-06-26 12:30:00,100.34,100.35,100.24,100.25,2566.0,91.1957,91.2048,91.1048,91.1139,2566.0
2015-06-26 12:35:00,100.24,100.24,100.21,100.21,1834.0,91.1048,91.1048,91.0775,91.0775,1834.0
2015-06-26 12:40:00,100.24,100.24,100.13,100.13,4019.0,91.1048,91.1048,91.0048,91.0048,4019.0
2015-06-26 12:45:00,100.13,100.17,100.13,100.13,1500.0,91.0048,91.0412,91.0048,91.0048,1500.0
2015-06-26 12:50:00,100.13,100.13,100.01,100.02,3700.0,91.0048,91.0048,90.8958,90.9048,3700.0
2015-06-26 12:55:00,100.01,100.01,99.87,99.87,2000.0,90.8958,90.8958,90.7685,90.7685,2000.0
2015-06-26 13:00:00,99.86,100.02,99.86,100.02,2105.0,90.7594,90.9048,90.7594,90.9048,2105.0
2015-06-26 13:05:00,100.02,100.03,99.98,99.98,2300.0,90.9048,90.9139,90.8685,90.8685,2300.0
2015-06-26 13:10:00,99.92,99.92,99.82,99.85,2400.0,90.814,90.814,90.7231,90.7503,2400.0
2015-06-26 13:15:00,99.86,99.89,99.84,99.89,1100.0,90.7594,90.7867,90.7412,90.7867,1100.0
2015-06-26 13:20:00,99.87,99.87,99.79,99.82,1100.0,90.7685,90.7685,90.6958,90.7231,1100.0
2015-06-26 13:25:00,99.84,99.97,99.84,99.97,2412.0,90.7412,90.8594,90.7412,90.8594,2412.0
2015-06-26 13:30:00,99.99,99.99,99.95,99.96,2031.0,90.8776,90.8776,90.8412,90.8503,2031.0
2015-06-26 13:35:00,99.99,100.01,99.98,100.01,2500.0,90.8776,90.8958,90.8685,90.8958,2500.0
2015-06-26 13:40:00,100.01,100.19,100.01,100.19,2400.0,90.8958,91.0593,90.8958,91.0593,2400.0
2015-06-26 13:45:00,100.19,100.21,100.14,100.21,2400.0,91.0593,91.0775,91.0139,91.0775,2400.0
2015-06-26 13:50:00,100.2,100.21,100.18,100.18,1400.0,91.0684,91.0775,91.0503,91.0503,1400.0
2015-06-26 13:55:00,100.14,100.14,100.08,100.08,600.0,91.0139,91.0139,90.9594,90.9594,600.0
2015-06-26 14:00:00,100.08,100.08,100.03,100.03,1100.0,90.9594,90.9594,90.9139,90.9139,1100.0
2015-06-26 14:05:00,100.01,100.01,99.97,99.99,3100.0,90.8958,90.8958,90.8594,90.8776,3100.0
2015-06-26 14:10:00,99.96,100.0,99.95,99.96,17100.0,90.8503,90.8867,90.8412,90.8503,17100.0
2015-06-26 14:15:00,99.98,100.02,99.93,99.94,7714.0,90.8685,90.9048,90.823,90.8321,7714.0
2015-06-26 14:20:00,99.96,99.98,99.92,99.93,5300.0,90.8503,90.8685,90.814,90.823,5300.0
2015-06-26 14:25:00,99.92,99.95,99.85,99.95,4900.0,90.814,90.8412,90.7503,90.8412,4900.0
2015-06-26 14:30:00,99.94,99.99,99.92,99.97,6449.0,90.8321,90.8776,90.814,90.8594,6449.0
2015-06-26 14:35:00,99.97,99.97,99.89,99.97,5682.0,90.8594,90.8594,90.7867,90.8594,5682.0
2015-06-26 14:40:00,99.97,99.97,99.76,99.77,6100.0,90.8594,90.8594,90.6685,90.6776,6100.0
2015-06-26 14:45:00,99.74,99.82,99.74,99.81,5900.0,90.6504,90.7231,90.6504,90.714,5900.0
2015-06-26 14:50:00,99.79,99.88,99.76,99.84,8100.0,90.6958,90.7776,90.6685,90.7412,8100.0
2015-06-26 14:55:00,99.78,99.8,99.72,99.74,3991.0,90.6867,90.7049,90.6322,90.6504,3991.0
2015-06-26 15:00:00,99.73,99.94,99.73,99.93,6195.0,90.6413,90.8321,90.6413,90.823,6195.0
2015-06-26 15:05:00,99.97,100.12,99.97,100.12,5134.0,90.8594,90.9957,90.8594,90.9957,5134.0
2015-06-26 15:10:00,100.12,100.15,100.05,100.05,4130.0,90.9957,91.023,90.9321,90.9321,4130.0
2015-06-26 15:15:00,100.06,100.19,100.06,100.17,5037.0,90.9412,91.0593,90.9412,91.0412,5037.0
2015-06-26 15:20:00,100.17,100.17,100.07,100.11,2700.0,91.0412,91.0412,90.9503,90.9866,2700.0
2015-06-26 15:25:00,100.14,100.17,100.12,100.12,4925.0,91.0139,91.0412,90.9957,90.9957,4925.0
2015-06-26 15:30:00,100.11,100.14,100.07,100.09,7676.0,90.9866,91.0139,90.9503,90.9685,7676.0
2015-06-26 15:35:00,100.1,100.1,99.94,99.94,7877.0,90.9775,90.9775,90.8321,90.8321,7877.0
2015-06-26 15:40:00,99.91,99.95,99.85,99.89,5900.0,90.8049,90.8412,90.7503,90.7867,5900.0
2015-06-26 15:45:00,99.88,99.99,99.87,99.99,14364.0,90.7776,90.8776,90.7685,90.8776,14364.0
2015-06-26 15:50:00,99.99,100.01,99.96,100.0,21183.0,90.8776,90.8958,90.8503,90.8867,21183.0
2015-06-26 15:55:00,100.01,100.02,99.86,99.9,62116.0,90.8958,90.9048,90.7594,90.7958,62116.0
2015-06-29 09:30:00,99.25,99.51,99.03,99.3,3871.0,90.205,90.4413,90.0051,90.2505,3871.0
2015-06-29 09:35:00,99.25,99.3,99.19,99.22,3800.0,90.205,90.2505,90.1505,90.1777,3800.0
2015-06-29 09:40:00,99.44,99.76,99.33,99.37,4047.0,90.3777,90.6685,90.2777,90.3141,4047.0
2015-06-29 09:45:00,99.4,99.65,99.4,99.6,1700.0,90.3413,90.5686,90.3413,90.5231,1700.0
2015-06-29 09:50:00,99.56,99.56,99.41,99.45,1900.0,90.4868,90.4868,90.3504,90.3868,1900.0
2015-06-29 09:55:00,99.49,99.49,99.25,99.29,5200.0,90.4231,90.4231,90.205,90.2414,5200.0
2015-06-29 10:00:00,99.32,99.38,99.29,99.38,1531.0,90.2686,90.3232,90.2414,90.3232,1531.0
2015-06-29 10:05:00,99.39,99.48,99.36,99.36,4792.0,90.3323,90.4141,90.305,90.305,4792.0
2015-06-29 10:10:00,99.35,99.4,99.29,99.37,1900.0,90.2959,90.3413,90.2414,90.3141,1900.0
2015-06-29 10:15:00,99.36,99.52,99.25,99.25,3700.0,90.305,90.4504,90.205,90.205,3700.0
2015-06-29 10:20:00,99.25,99.27,99.14,99.16,7200.0,90.205,90.2232,90.105,90.1232,7200.0
2015-06-29 10:25:00,99.11,99.15,99.05,99.05,1600.0,90.0778,90.1141,90.0232,90.0232,1600.0
2015-06-29 10:30:00,99.04,99.04,98.95,99.0,4867.0,90.0142,90.0142,89.9324,89.9778,4867.0
2015-06-29 10:35:00,99.01,99.04,98.97,98.97,2300.0,89.9869,90.0142,89.9505,89.9505,2300.0
2015-06-29 10:40:00,98.98,98.99,98.94,98.94,2100.0,89.9596,89.9687,89.9233,89.9233,2100.0
2015-06-29 10:45:00,98.92,99.02,98.89,98.89,5822.0,89.9051,89.996,89.8778,89.8778,5822.0
2015-06-29 10:50:00,98.89,98.9,98.81,98.83,8000.0,89.8778,89.8869,89.8051,89.8233,8000.0
2015-06-29 10:55:00,98.84,98.84,98.67,98.67,5823.0,89.8324,89.8324,89.6779,89.6779,5823.0
2015-06-29 11:00:00,98.69,98.69,98.56,98.63,4243.0,89.696,89.696,89.5779,89.6415,4243.0
2015-06-29 11:05:00,98.64,98.66,98.58,98.58,4941.0,89.6506,89.6688,89.5961,89.5961,4941.0
2015-06-29 11:10:00,98.58,98.61,98.53,98.55,4900.0,89.5961,89.6233,89.5506,89.5688,4900.0
2015-06-29 11:15:00,98.53,98.6,98.53,98.53,3100.0,89.5506,89.6142,89.5506,89.5506,3100.0
2015-06-29 11:20:00,98.54,98.66,98.53,98.65,2500.0,89.5597,89.6688,89.5506,89.6597,2500.0
2015-06-29 11:25:00,98.65,98.7,98.59,98.6,2700.0,89.6597,89.7051,89.6052,89.6142,2700.0
2015-06-29 11:30:00,98.62,98.66,98.56,98.59,2800.0,89.6324,89.6688,89.5779,89.6052,2800.0
2015-06-29 11:35:00,98.6,98.6,98.52,98.53,9095.0,89.6142,89.6142,89.5415,89.5506,9095.0
2015-06-29 11:40:00,98.55,98.57,98.5,98.53,12575.0,89.5688,89.587,89.5234,89.5506,12575.0
2015-06-29 11:45:00,98.57,98.59,98.56,98.58,1883.0,89.587,89.6052,89.5779,89.5961,1883.0
2015-06-29 11:50:00,98.59,98.6,98.54,98.55,3700.0,89.6052,89.6142,89.5597,89.5688,3700.0
2015-06-29 11:55:00,98.57,98.65,98.57,98.59,2300.0,89.587,89.6597,89.587,89.6052,2300.0
2015-06-29 12:00:00,98.61,98.63,98.57,98.58,2000.0,89.6233,89.6415,89.587,89.5961,2000.0
2015-06-29 12:05:00,98.58,98.65,98.57,98.62,1600.0,89.5961,89.6597,89.587,89.6324,1600.0
2015-06-29 12:10:00,98.61,98.63,98.6,98.6,2500.0,89.6233,89.6415,89.6142,89.6142,2500.0
2015-06-29 12:15:00,98.57,98.57,98.45,98.45,5400.0,89.587,89.587,89.4779,89.4779,5400.0
2015-06-29 12:20:00,98.46,98.49,98.45,98.45,1100.0,89.487,89.5143,89.4779,89.4779,1100.0
2015-06-29 12:25:00,98.43,98.48,98.4,98.47,3000.0,89.4597,89.5052,89.4325,89.4961,3000.0
2015-06-29 12:30:00,98.44,98.46,98.4,98.4,3523.0,89.4688,89.487,89.4325,89.4325,3523.0
2015-06-29 12:35:00,98.42,98.43,98.38,98.38,2000.0,89.4507,89.4597,89.4143,89.4143,2000.0
2015-06-29 12:40:00,98.39,98.4,98.38,98.4,1300.0,89.4234,89.4325,89.4143,89.4325,1300.0
2015-06-29 12:45:00,98.4,98.42,98.36,98.37,2600.0,89.4325,89.4507,89.3961,89.4052,2600.0
2015-06-29 12:50:00,98.37,98.38,98.31,98.35,2400.0,89.4052,89.4143,89.3507,89.387,2400.0
2015-06-29 12:55:00,98.35,98.35,98.3,98.3,1200.0,89.387,89.387,89.3416,89.3416,1200.0
2015-06-29 13:00:00,98.33,98.33,98.24,98.24,2800.0,89.3689,89.3689,89.2871,89.2871,2800.0
2015-06-29 13:05:00,98.22,98.3,98.19,98.29,2300.0,89.2689,89.3416,89.2416,89.3325,2300.0
2015-06-29 13:10:00,98.27,98.29,98.08,98.09,37119.0,89.3143,89.3325,89.1416,89.1507,37119.0
2015-06-29 13:15:00,98.07,98.18,98.07,98.17,11978.0,89.1325,89.2325,89.1325,89.2234,11978.0
2015-06-29 13:20:00,98.2,98.24,98.16,98.19,2100.0,89.2507,89.2871,89.2143,89.2416,2100.0
2015-06-29 13:25:00,98.16,98.17,98.14,98.14,22900.0,89.2143,89.2234,89.1962,89.1962,22900.0
2015-06-29 13:30:00,98.15,98.2,98.13,98.2,18200.0,89.2053,89.2507,89.1871,89.2507,18200.0
2015-06-29 13:35:00,98.21,98.22,98.17,98.18,4852.0,89.2598,89.2689,89.2234,89.2325,4852.0
2015-06-29 13:40:00,98.18,98.2,98.16,98.19,7600.0,89.2325,89.2507,89.2143,89.2416,7600.0
2015-06-29 13:45:00,98.22,98.27,98.22,98.26,2523.0,89.2689,89.3143,89.2689,89.3052,2523.0
2015-06-29 13:50:00,98.25,98.25,98.18,98.18,3167.0,89.2961,89.2961,89.2325,89.2325,3167.0
2015-06-29 13:55:00,98.19,98.19,98.13,98.17,1000.0,89.2416,89.2416,89.1871,89.2234,1000.0
2015-06-29 14:00:00,98.2,98.2,98.15,98.15,1931.0,89.2507,89.2507,89.2053,89.2053,1931.0
2015-06-29 14:05:00,98.15,98.16,98.11,98.15,3000.0,89.2053,89.2143,89.1689,89.2053,3000.0
2015-06-29 14:10:00,98.14,98.16,97.98,97.99,6380.0,89.1962,89.2143,89.0508,89.0598,6380.0
2015-06-29 14:15:00,98.01,98.03,97.98,97.98,1100.0,89.078,89.0962,89.0508,89.0508,1100.0
2015-06-29 14:20:00,97.99,97.99,97.86,97.86,1630.0,89.0598,89.0598,88.9417,88.9417,1630.0
2015-06-29 14:25:00,97.83,97.83,97.77,97.77,2300.0,88.9144,88.9144,88.8599,88.8599,2300.0
2015-06-29 14:30:00,97.75,97.76,97.66,97.68,6846.0,88.8417,88.8508,88.7599,88.7781,6846.0
2015-06-29 14:35:00,97.67,97.87,97.67,97.87,14000.0,88.769,88.9508,88.769,88.9508,14000.0
2015-06-29 14:40:00,97.89,97.98,97.85,97.98,5917.0,88.969,89.0508,88.9326,89.0508,5917.0
2015-06-29 14:45:00,98.0,98.13,98.0,98.07,6350.0,89.0689,89.1871,89.0689,89.1325,6350.0
2015-06-29 14:50:00,98.08,98.1,97.96,97.96,4325.0,89.1416,89.1598,89.0326,89.0326,4325.0
2015-06-29 14:55:00,97.99,97.99,97.84,97.84,4700.0,89.0598,89.0598,88.9235,88.9235,4700.0
2015-06-29 15:00:00,97.84,97.87,97.75,97.76,5001.0,88.9235,88.9508,88.8417,88.8508,5001.0
2015-06-29 15:05:00,97.75,97.84,97.75,97.8,11212.0,88.8417,88.9235,88.8417,88.8872,11212.0
2015-06-29 15:10:00,97.8,97.85,97.76,97.82,7980.0,88.8872,88.9326,88.8508,88.9053,7980.0
2015-06-29 15:15:00,97.8,97.86,97.74,97.86,13244.0,88.8872,88.9417,88.8326,88.9417,13244.0
2015-06-29 15:20:00,97.85,97.94,97.84,97.94,3265.0,88.9326,89.0144,88.9235,89.0144,3265.0
2015-06-29 15:25:00,97.93,97.93,97.78,97.78,6378.0,89.0053,89.0053,88.869,88.869,6378.0
2015-06-29 15:30:00,97.77,97.8,97.7,97.74,11548.0,88.8599,88.8872,88.7963,88.8326,11548.0
2015-06-29 15:35:00,97.73,97.75,97.63,97.63,5345.0,88.8235,88.8417,88.7326,88.7326,5345.0
2015-06-29 15:40:00,97.64,97.64,97.54,97.55,6600.0,88.7417,88.7417,88.6509,88.6599,6600.0
2015-06-29 15:45:00,97.54,97.54,97.41,97.53,12939.0,88.6509,88.6509,88.5327,88.6418,12939.0
2015-06-29 15:50:00,97.54,97.64,97.53,97.55,14429.0,88.6509,88.7417,88.6418,88.6599,14429.0
2015-06-29 15:55:00,97.54,97.57,97.4,97.45,21230.0,88.6509,88.6781,88.5236,88.5691,21230.0
2015-06-30 09:30:00,98.12,98.12,97.7,97.97,2994.0,89.178,89.178,88.7963,89.0417,2994.0
2015-06-30 09:35:00,98.12,98.12,97.96,97.97,551.0,89.178,89.178,89.0326,89.0417,551.0
2015-06-30 09:40:00,97.91,97.91,97.76,97.76,700.0,88.9871,88.9871,88.8508,88.8508,700.0
2015-06-30 09:45:00,97.79,97.79,97.42,97.44,3279.0,88.8781,88.8781,88.5418,88.56,3279.0
2015-06-30 09:50:00,97.44,97.95,97.44,97.85,4450.0,88.56,89.0235,88.56,88.9326,4450.0
2015-06-30 09:55:00,97.74,97.78,97.63,97.63,1200.0,88.8326,88.869,88.7326,88.7326,1200.0
2015-06-30 10:00:00,97.74,97.77,97.68,97.7,1405.0,88.8326,88.8599,88.7781,88.7963,1405.0
2015-06-30 10:05:00,97.7,97.8,97.7,97.78,3327.0,88.7963,88.8872,88.7963,88.869,3327.0
2015-06-30 10:10:00,97.84,97.84,97.62,97.67,2900.0,88.9235,88.9235,88.7236,88.769,2900.0
2015-06-30 10:15:00,97.65,97.7,97.62,97.66,1900.0,88.7508,88.7963,88.7236,88.7599,1900.0
2015-06-30 10:20:00,97.63,97.63,97.53,97.62,3286.0,88.7326,88.7326,88.6418,88.7236,3286.0
2015-06-30 10:25:00,97.63,97.65,97.57,97.61,8152.0,88.7326,88.7508,88.6781,88.7145,8152.0
2015-06-30 10:30:00,97.63,97.64,97.58,97.61,2600.0,88.7326,88.7417,88.6872,88.7145,2600.0
2015-06-30 10:35:00,97.65,97.69,97.61,97.62,2450.0,88.7508,88.7872,88.7145,88.7236,2450.0
2015-06-30 10:40:00,97.68,97.7,97.58,97.65,3300.0,88.7781,88.7963,88.6872,88.7508,3300.0
2015-06-30 10:45:00,97.67,97.71,97.49,97.54,3995.0,88.769,88.8054,88.6054,88.6509,3995.0
2015-06-30 10:50:00,97.51,97.57,97.46,97.57,1200.0,88.6236,88.6781,88.5781,88.6781,1200.0
2015-06-30 10:55:00,97.58,97.71,97.56,97.7,2860.0,88.6872,88.8054,88.669,88.7963,2860.0
2015-06-30 11:00:00,97.69,97.72,97.67,97.7,1819.0,88.7872,88.8144,88.769,88.7963,1819.0
2015-06-30 11:05:00,97.69,97.78,97.67,97.69,6501.0,88.7872,88.869,88.769,88.7872,6501.0
2015-06-30 11:10:00,97.69,97.74,97.63,97.68,4500.0,88.7872,88.8326,88.7326,88.7781,4500.0
2015-06-30 11:15:00,97.67,97.76,97.67,97.72,5500.0,88.769,88.8508,88.769,88.8144,5500.0
2015-06-30 11:20:00,97.72,97.74,97.7,97.73,2800.0,88.8144,88.8326,88.7963,88.8235,2800.0
2015-06-30 11:25:00,97.73,97.76,97.6,97.6,4816.0,88.8235,88.8508,88.7054,88.7054,4816.0
2015-06-30 11:30:00,97.6,97.66,97.55,97.56,2700.0,88.7054,88.7599,88.6599,88.669,2700.0
2015-06-30 11:35:00,97.58,97.58,97.53,97.54,1400.0,88.6872,88.6872,88.6418,88.6509,1400.0
2015-06-30 11:40:00,97.57,97.61,97.53,97.53,1900.0,88.6781,88.7145,88.6418,88.6418,1900.0
2015-06-30 11:45:00,97.55,97.59,97.55,97.59,5002.0,88.6599,88.6963,88.6599,88.6963,5002.0
2015-06-30 11:50:00,97.58,97.59,97.47,97.47,4700.0,88.6872,88.6963,88.5872,88.5872,4700.0
2015-06-30 11:55:00,97.49,97.51,97.47,97.47,2300.0,88.6054,88.6236,88.5872,88.5872,2300.0
2015-06-30 12:00:00,97.45,97.52,97.45,97.51,1685.0,88.5691,88.6327,88.5691,88.6236,1685.0
2015-06-30 12:05:00,97.52,97.55,97.47,97.55,5201.0,88.6327,88.6599,88.5872,88.6599,5201.0
2015-06-30 12:10:00,97.54,97.54,97.46,97.5,1700.0,88.6509,88.6509,88.5781,88.6145,1700.0
2015-06-30 12:15:00,97.47,97.48,97.41,97.45,5420.0,88.5872,88.5963,88.5327,88.5691,5420.0
2015-06-30 12:20:00,97.47,97.47,97.35,97.39,3545.0,88.5872,88.5872,88.4782,88.5145,3545.0
2015-06-30 12:25:00,97.4,97.43,97.22,97.26,3502.0,88.5236,88.5509,88.36,88.3964,3502.0
2015-06-30 12:30:00,97.27,97.31,97.21,97.28,2296.0,88.4055,88.4418,88.3509,88.4145,2296.0
2015-06-30 12:35:00,97.29,97.33,97.29,97.32,2503.0,88.4236,88.46,88.4236,88.4509,2503.0
2015-06-30 12:40:00,97.33,97.36,97.27,97.27,3601.0,88.46,88.4873,88.4055,88.4055,3601.0
2015-06-30 12:45:00,97.29,97.33,97.27,97.27,2700.0,88.4236,88.46,88.4055,88.4055,2700.0
2015-06-30 12:50:00,97.34,97.36,97.31,97.34,2800.0,88.4691,88.4873,88.4418,88.4691,2800.0
2015-06-30 12:55:00,97.34,97.39,97.3,97.39,1900.0,88.4691,88.5145,88.4327,88.5145,1900.0
2015-06-30 13:00:00,97.36,97.54,97.36,97.5,1800.0,88.4873,88.6509,88.4873,88.6145,1800.0
2015-06-30 13:05:00,97.5,97.51,97.47,97.51,1424.0,88.6145,88.6236,88.5872,88.6236,1424.0
2015-06-30 13:10:00,97.53,97.55,97.53,97.55,1400.0,88.6418,88.6599,88.6418,88.6599,1400.0
2015-06-30 13:15:00,97.54,97.54,97.47,97.5,2700.0,88.6509,88.6509,88.5872,88.6145,2700.0
2015-06-30 13:20:00,97.52,97.53,97.48,97.53,1800.0,88.6327,88.6418,88.5963,88.6418,1800.0
2015-06-30 13:25:00,97.54,97.62,97.53,97.62,3500.0,88.6509,88.7236,88.6418,88.7236,3500.0
2015-06-30 13:30:00,97.6,97.64,97.55,97.64,1200.0,88.7054,88.7417,88.6599,88.7417,1200.0
2015-06-30 13:35:00,97.62,97.65,97.6,97.65,5412.0,88.7236,88.7508,88.7054,88.7508,5412.0
2015-06-30 13:40:00,97.63,97.63,97.56,97.6,8842.0,88.7326,88.7326,88.669,88.7054,8842.0
2015-06-30 13:45:00,97.6,97.66,97.59,97.65,4712.0,88.7054,88.7599,88.6963,88.7508,4712.0
2015-06-30 13:50:00,97.67,97.79,97.67,97.79,1950.0,88.769,88.8781,88.769,88.8781,1950.0
2015-06-30 13:55:00,97.78,97.79,97.64,97.64,3751.0,88.869,88.8781,88.7417,88.7417,3751.0
2015-06-30 14:00:00,97.66,97.67,97.6,97.61,7232.0,88.7599,88.769,88.7054,88.7145,7232.0
2015-06-30 14:05:00,97.61,97.89,97.61,97.84,9291.0,88.7145,88.969,88.7145,88.9235,9291.0
2015-06-30 14:10:00,97.83,97.87,97.82,97.84,8300.0,88.9144,88.9508,88.9053,88.9235,8300.0
2015-06-30 14:15:00,97.84,97.84,97.74,97.78,8543.0,88.9235,88.9235,88.8326,88.869,8543.0
2015-06-30 14:20:00,97.76,97.78,97.72,97.72,3400.0,88.8508,88.869,88.8144,88.8144,3400.0
2015-06-30 14:25:00,97.64,97.66,97.56,97.62,4001.0,88.7417,88.7599,88.669,88.7236,4001.0
2015-06-30 14:30:00,97.62,97.63,97.59,97.63,1700.0,88.7236,88.7326,88.6963,88.7326,1700.0
2015-06-30 14:35:00,97.67,97.79,97.67,97.73,4700.0,88.769,88.8781,88.769,88.8235,4700.0
2015-06-30 14:40:00,97.72,97.72,97.6,97.65,3400.0,88.8144,88.8144,88.7054,88.7508,3400.0
2015-06-30 14:45:00,97.63,97.63,97.59,97.63,3200.0,88.7326,88.7326,88.6963,88.7326,3200.0
2015-06-30 14:50:00,97.61,97.64,97.58,97.58,2900.0,88.7145,88.7417,88.6872,88.6872,2900.0
2015-06-30 14:55:00,97.56,97.62,97.56,97.56,3100.0,88.669,88.7236,88.669,88.669,3100.0
2015-06-30 15:00:00,97.53,97.58,97.49,97.57,5190.0,88.6418,88.6872,88.6054,88.6781,5190.0
2015-06-30 15:05:00,97.56,97.6,97.53,97.53,2700.0,88.669,88.7054,88.6418,88.6418,2700.0
2015-06-30 15:10:00,97.54,97.54,97.43,97.45,4255.0,88.6509,88.6509,88.5509,88.5691,4255.0
2015-06-30 15:15:00,97.42,97.53,97.4,97.4,5701.0,88.5418,88.6418,88.5236,88.5236,5701.0
2015-06-30 15:20:00,97.41,97.46,97.35,97.37,3701.0,88.5327,88.5781,88.4782,88.4963,3701.0
2015-06-30 15:25:00,97.39,97.44,97.37,97.41,3201.0,88.5145,88.56,88.4963,88.5327,3201.0
2015-06-30 15:30:00,97.41,97.49,97.41,97.44,8006.0,88.5327,88.6054,88.5327,88.56,8006.0
2015-06-30 15:35:00,97.43,97.44,97.35,97.35,14817.0,88.5509,88.56,88.4782,88.4782,14817.0
2015-06-30 15:40:00,97.33,97.34,97.16,97.21,15061.0,88.46,88.4691,88.3055,88.3509,15061.0
2015-06-30 15:45:00,97.2,97.29,97.16,97.25,36569.0,88.3418,88.4236,88.3055,88.3873,36569.0
2015-06-30 15:50:00,97.24,97.28,97.19,97.22,36389.0,88.3782,88.4145,88.3327,88.36,36389.0
2015-06-30 15:55:00,97.23,97.23,97.03,97.05,78624.0,88.3691,88.3691,88.1873,88.2055,78624.0
2015-07-01 09:30:00,97.94,98.09,97.45,97.45,7819.0,89.0144,89.1507,88.5691,88.5691,7819.0
2015-07-01 09:35:00,97.6,98.01,97.5,97.95,1900.0,88.7054,89.078,88.6145,89.0235,1900.0
2015-07-01 09:40:00,97.97,98.14,97.93,98.02,7846.0,89.0417,89.1962,89.0053,89.0871,7846.0
2015-07-01 09:45:00,98.05,98.14,97.77,97.77,20600.0,89.1144,89.1962,88.8599,88.8599,20600.0
2015-07-01 09:50:00,97.77,97.89,97.73,97.85,5201.0,88.8599,88.969,88.8235,88.9326,5201.0
2015-07-01 09:55:00,97.85,98.01,97.85,97.96,1009.0,88.9326,89.078,88.9326,89.0326,1009.0
2015-07-01 10:00:00,98.02,98.15,97.99,98.14,5238.0,89.0871,89.2053,89.0598,89.1962,5238.0
2015-07-01 10:05:00,98.1,98.11,98.0,98.06,18247.0,89.1598,89.1689,89.0689,89.1235,18247.0
2015-07-01 10:10:00,98.05,98.1,98.0,98.09,17662.0,89.1144,89.1598,89.0689,89.1507,17662.0
2015-07-01 10:15:00,98.08,98.11,98.02,98.04,4849.0,89.1416,89.1689,89.0871,89.1053,4849.0
2015-07-01 10:20:00,98.04,98.16,98.02,98.14,6700.0,89.1053,89.2143,89.0871,89.1962,6700.0
2015-07-01 10:25:00,98.13,98.2,98.07,98.13,11725.0,89.1871,89.2507,89.1325,89.1871,11725.0
2015-07-01 10:30:00,98.13,98.13,97.82,97.88,12799.0,89.1871,89.1871,88.9053,88.9599,12799.0
2015-07-01 10:35:00,97.92,98.0,97.84,97.85,5900.0,88.9962,89.0689,88.9235,88.9326,5900.0
2015-07-01 10:40:00,97.9,97.98,97.89,97.97,2800.0,88.978,89.0508,88.969,89.0417,2800.0
2015-07-01 10:45:00,97.97,97.99,97.87,97.9,2500.0,89.0417,89.0598,88.9508,88.978,2500.0
2015-07-01 10:50:00,97.87,97.87,97.74,97.8,4400.0,88.9508,88.9508,88.8326,88.8872,4400.0
2015-07-01 10:55:00,97.81,97.85,97.78,97.8,3200.0,88.8962,88.9326,88.869,88.8872,3200.0
2015-07-01 11:00:00,97.83,97.87,97.69,97.83,8162.0,88.9144,88.9508,88.7872,88.9144,8162.0
2015-07-01 11:05:00,97.81,97.95,97.81,97.9,2200.0,88.8962,89.0235,88.8962,88.978,2200.0
2015-07-01 11:10:00,97.9,97.95,97.9,97.95,6000.0,88.978,89.0235,88.978,89.0235,6000.0
2015-07-01 11:15:00,97.95,97.97,97.87,97.87,4300.0,89.0235,89.0417,88.9508,88.9508,4300.0
2015-07-01 11:20:00,97.9,98.04,97.89,98.02,3200.0,88.978,89.1053,88.969,89.0871,3200.0
2015-07-01 11:25:00,98.02,98.14,98.02,98.1,3100.0,89.0871,89.1962,89.0871,89.1598,3100.0
2015-07-01 11:30:00,98.1,98.13,98.03,98.07,16861.0,89.1598,89.1871,89.0962,89.1325,16861.0
2015-07-01 11:35:00,98.08,98.09,98.01,98.07,3177.0,89.1416,89.1507,89.078,89.1325,3177.0
2015-07-01 11:40:00,98.07,98.07,97.96,97.97,5500.0,89.1325,89.1325,89.0326,89.0417,5500.0
2015-07-01 11:45:00,97.97,98.05,97.92,98.05,4200.0,89.0417,89.1144,88.9962,89.1144,4200.0
2015-07-01 11:50:00,98.04,98.12,98.02,98.05,5400.0,89.1053,89.178,89.0871,89.1144,5400.0
2015-07-01 11:55:00,98.04,98.08,97.97,97.97,5385.0,89.1053,89.1416,89.0417,89.0417,5385.0
2015-07-01 12:00:00,97.97,98.04,97.94,98.04,2700.0,89.0417,89.1053,89.0144,89.1053,2700.0
2015-07-01 12:05:00,98.08,98.14,98.0,98.0,13576.0,89.1416,89.1962,89.0689,89.0689,13576.0
2015-07-01 12:10:00,98.0,98.05,97.99,98.0,3287.0,89.0689,89.1144,89.0598,89.0689,3287.0
2015-07-01 12:15:00,98.04,98.07,98.0,98.03,1600.0,89.1053,89.1325,89.0689,89.0962,1600.0
2015-07-01 12:20:00,98.05,98.05,97.94,97.98,2900.0,89.1144,89.1144,89.0144,89.0508,2900.0
2015-07-01 12:25:00,98.0,98.05,97.97,98.02,1300.0,89.0689,89.1144,89.0417,89.0871,1300.0
2015-07-01 12:30:00,98.07,98.08,98.03,98.03,1600.0,89.1325,89.1416,89.0962,89.0962,1600.0
2015-07-01 12:35:00,98.05,98.06,98.01,98.03,1825.0,89.1144,89.1235,89.078,89.0962,1825.0
2015-07-01 12:40:00,98.04,98.07,97.88,97.88,4779.0,89.1053,89.1325,88.9599,88.9599,4779.0
2015-07-01 12:45:00,97.92,97.98,97.92,97.94,1600.0,88.9962,89.0508,88.9962,89.0144,1600.0
2015-07-01 12:50:00,97.93,97.96,97.92,97.92,3300.0,89.0053,89.0326,88.9962,88.9962,3300.0
2015-07-01 12:55:00,97.89,97.9,97.84,97.87,1796.0,88.969,88.978,88.9235,88.9508,1796.0
2015-07-01 13:00:00,97.86,97.86,97.78,97.81,2700.0,88.9417,88.9417,88.869,88.8962,2700.0
2015-07-01 13:05:00,97.83,97.87,97.83,97.86,2906.0,88.9144,88.9508,88.9144,88.9417,2906.0
2015-07-01 13:10:00,97.84,97.91,97.84,97.91,2890.0,88.9235,88.9871,88.9235,88.9871,2890.0
2015-07-01 13:15:00,97.89,97.95,97.88,97.95,2128.0,88.969,89.0235,88.9599,89.0235,2128.0
2015-07-01 13:20:00,97.97,98.05,97.96,98.02,4600.0,89.0417,89.1144,89.0326,89.0871,4600.0
2015-07-01 13:25:00,98.01,98.03,98.0,98.01,3900.0,89.078,89.0962,89.0689,89.078,3900.0
2015-07-01 13:30:00,98.0,98.03,97.98,98.0,4583.0,89.0689,89.0962,89.0508,89.0689,4583.0
2015-07-01 13:35:00,98.01,98.06,98.01,98.06,3599.0,89.078,89.1235,89.078,89.1235,3599.0
2015-07-01 13:40:00,98.06,98.09,98.04,98.07,2045.0,89.1235,89.1507,89.1053,89.1325,2045.0
2015-07-01 13:45:00,98.09,98.17,98.09,98.17,2700.0,89.1507,89.2234,89.1507,89.2234,2700.0
2015-07-01 13:50:00,98.16,98.17,98.13,98.15,2407.0,89.2143,89.2234,89.1871,89.2053,2407.0
2015-07-01 13:55:00,98.15,98.15,98.03,98.03,3200.0,89.2053,89.2053,89.0962,89.0962,3200.0
2015-07-01 14:00:00,98.02,98.02,97.83,97.91,2900.0,89.0871,89.0871,88.9144,88.9871,2900.0
2015-07-01 14:05:00,97.91,97.95,97.91,97.94,2300.0,88.9871,89.0235,88.9871,89.0144,2300.0
2015-07-01 14:10:00,97.91,97.97,97.91,97.97,1005.0,88.9871,89.0417,88.9871,89.0417,1005.0
2015-07-01 14:15:00,98.0,98.03,97.98,98.0,3100.0,89.0689,89.0962,89.0508,89.0689,3100.0
2015-07-01 14:20:00,98.01,98.04,97.95,97.95,2817.0,89.078,89.1053,89.0235,89.0235,2817.0
2015-07-01 14:25:00,97.96,98.0,97.95,98.0,3682.0,89.0326,89.0689,89.0235,89.0689,3682.0
2015-07-01 14:30:00,97.99,98.0,97.94,97.94,1400.0,89.0598,89.0689,89.0144,89.0144,1400.0
2015-07-01 14:35:00,97.94,97.96,97.93,97.96,1600.0,89.0144,89.0326,89.0053,89.0326,1600.0
2015-07-01 14:40:00,97.95,97.97,97.93,97.97,3181.0,89.0235,89.0417,89.0053,89.0417,3181.0
2015-07-01 14:45:00,97.97,98.03,97.95,98.03,4400.0,89.0417,89.0962,89.0235,89.0962,4400.0
2015-07-01 14:50:00,98.02,98.07,97.95,98.04,3236.0,89.0871,89.1325,89.0235,89.1053,3236.0
2015-07-01 14:55:00,98.01,98.03,97.98,97.98,2246.0,89.078,89.0962,89.0508,89.0508,2246.0
2015-07-01 15:00:00,98.0,98.06,98.0,98.06,3900.0,89.0689,89.1235,89.0689,89.1235,3900.0
2015-07-01 15:05:00,98.09,98.13,98.04,98.05,7129.0,89.1507,89.1871,89.1053,89.1144,7129.0
2015-07-01 15:10:00,98.03,98.14,98.03,98.14,1200.0,89.0962,89.1962,89.0962,89.1962,1200.0
2015-07-01 15:15:00,98.14,98.14,98.11,98.13,4400.0,89.1962,89.1962,89.1689,89.1871,4400.0
2015-07-01 15:20:00,98.13,98.14,98.08,98.14,4683.0,89.1871,89.1962,89.1416,89.1962,4683.0
2015-07-01 15:25:00,98.17,98.17,98.13,98.15,2800.0,89.2234,89.2234,89.1871,89.2053,2800.0
2015-07-01 15:30:00,98.16,98.17,98.13,98.16,5278.0,89.2143,89.2234,89.1871,89.2143,5278.0
2015-07-01 15:35:00,98.17,98.2,98.14,98.2,3471.0,89.2234,89.2507,89.1962,89.2507,3471.0
2015-07-01 15:40:00,98.2,98.24,98.15,98.24,8726.0,89.2507,89.2871,89.2053,89.2871,8726.0
2015-07-01 15:45:00,98.27,98.3,98.23,98.24,20458.0,89.3143,89.3416,89.278,89.2871,20458.0
2015-07-01 15:50:00,98.26,98.3,98.25,98.29,13277.0,89.3052,89.3416,89.2961,89.3325,13277.0
2015-07-01 15:55:00,98.3,98.42,98.3,98.41,23510.0,89.3416,89.4507,89.3416,89.4416,23510.0
2015-07-02 09:30:00,98.47,98.95,97.84,98.44,3792.0,89.4961,89.9324,88.9235,89.4688,3792.0
2015-07-02 09:35:00,98.44,98.44,98.44,98.44,100.0,89.4688,89.4688,89.4688,89.4688,100.0
2015-07-02 09:40:00,98.45,98.45,98.16,98.28,3500.0,89.4779,89.4779,89.2143,89.3234,3500.0
2015-07-02 09:45:00,98.27,98.36,98.23,98.27,2692.0,89.3143,89.3961,89.278,89.3143,2692.0
2015-07-02 09:50:00,98.25,98.29,98.25,98.25,400.0,89.2961,89.3325,89.2961,89.2961,400.0
2015-07-02 09:55:00,98.32,98.32,98.19,98.26,1800.0,89.3598,89.3598,89.2416,89.3052,1800.0
2015-07-02 10:00:00,98.19,98.27,98.15,98.19,3426.0,89.2416,89.3143,89.2053,89.2416,3426.0
2015-07-02 10:05:00,98.16,98.21,98.08,98.12,4000.0,89.2143,89.2598,89.1416,89.178,4000.0
2015-07-02 10:10:00,98.13,98.21,98.09,98.15,2800.0,89.1871,89.2598,89.1507,89.2053,2800.0
2015-07-02 10:15:00,98.12,98.24,98.12,98.17,2300.0,89.178,89.2871,89.178,89.2234,2300.0
2015-07-02 10:20:00,98.19,98.22,98.19,98.19,1300.0,89.2416,89.2689,89.2416,89.2416,1300.0
2015-07-02 10:25:00,98.18,98.2,98.17,98.17,1300.0,89.2325,89.2507,89.2234,89.2234,1300.0
2015-07-02 10:30:00,98.2,98.2,98.16,98.18,1200.0,89.2507,89.2507,89.2143,89.2325,1200.0
2015-07-02 10:35:00,98.17,98.17,98.03,98.04,3100.0,89.2234,89.2234,89.0962,89.1053,3100.0
2015-07-02 10:40:00,98.05,98.08,98.02,98.06,1081.0,89.1144,89.1416,89.0871,89.1235,1081.0
2015-07-02 10:45:00,98.09,98.14,98.08,98.1,1700.0,89.1507,89.1962,89.1416,89.1598,1700.0
2015-07-02 10:50:00,98.09,98.18,98.04,98.13,1400.0,89.1507,89.2325,89.1053,89.1871,1400.0
2015-07-02 10:55:00,98.13,98.13,98.07,98.07,500.0,89.1871,89.1871,89.1325,89.1325,500.0
2015-07-02 11:00:00,98.08,98.08,98.0,98.04,5993.0,89.1416,89.1416,89.0689,89.1053,5993.0
2015-07-02 11:05:00,98.04,98.05,97.94,97.98,3200.0,89.1053,89.1144,89.0144,89.0508,3200.0
2015-07-02 11:10:00,97.92,97.96,97.92,97.96,1400.0,88.9962,89.0326,88.9962,89.0326,1400.0
2015-07-02 11:15:00,97.92,97.96,97.91,97.96,900.0,88.9962,89.0326,88.9871,89.0326,900.0
2015-07-02 11:20:00,97.98,97.98,97.9,97.92,1600.0,89.0508,89.0508,88.978,88.9962,1600.0
2015-07-02 11:25:00,97.93,97.98,97.9,97.96,2500.0,89.0053,89.0508,88.978,89.0326,2500.0
2015-07-02 11:30:00,97.93,97.94,97.9,97.94,618.0,89.0053,89.0144,88.978,89.0144,618.0
2015-07-02 11:35:00,97.99,98.01,97.98,97.98,800.0,89.0598,89.078,89.0508,89.0508,800.0
2015-07-02 11:40:00,97.98,97.99,97.93,97.93,800.0,89.0508,89.0598,89.0053,89.0053,800.0
2015-07-02 11:45:00,97.94,97.94,97.91,97.93,1500.0,89.0144,89.0144,88.9871,89.0053,1500.0
2015-07-02 11:50:00,97.92,97.92,97.92,97.92,600.0,88.9962,88.9962,88.9962,88.9962,600.0
2015-07-02 11:55:00,97.89,97.89,97.82,97.84,2500.0,88.969,88.969,88.9053,88.9235,2500.0
2015-07-02 12:00:00,97.9,97.94,97.89,97.94,965.0,88.978,89.0144,88.969,89.0144,965.0
2015-07-02 12:05:00,97.93,97.93,97.84,97.84,1100.0,89.0053,89.0053,88.9235,88.9235,1100.0
2015-07-02 12:10:00,97.84,97.85,97.83,97.83,1200.0,88.9235,88.9326,88.9144,88.9144,1200.0
2015-07-02 12:15:00,97.85,97.87,97.76,97.76,1200.0,88.9326,88.9508,88.8508,88.8508,1200.0
2015-07-02 12:20:00,97.78,97.78,97.66,97.66,1400.0,88.869,88.869,88.7599,88.7599,1400.0
2015-07-02 12:25:00,97.69,97.74,97.69,97.72,1400.0,88.7872,88.8326,88.7872,88.8144,1400.0
2015-07-02 12:30:00,97.73,97.73,97.7,97.7,300.0,88.8235,88.8235,88.7963,88.7963,300.0
2015-07-02 12:35:00,97.73,97.74,97.66,97.67,2200.0,88.8235,88.8326,88.7599,88.769,2200.0
2015-07-02 12:40:00,97.7,97.74,97.69,97.7,2100.0,88.7963,88.8326,88.7872,88.7963,2100.0
2015-07-02 12:45:00,97.7,97.74,97.68,97.73,1700.0,88.7963,88.8326,88.7781,88.8235,1700.0
2015-07-02 12:50:00,97.72,97.73,97.68,97.69,1900.0,88.8144,88.8235,88.7781,88.7872,1900.0
2015-07-02 12:55:00,97.7,97.73,97.7,97.73,800.0,88.7963,88.8235,88.7963,88.8235,800.0
2015-07-02 13:00:00,97.73,97.73,97.6,97.61,4000.0,88.8235,88.8235,88.7054,88.7145,4000.0
2015-07-02 13:05:00,97.62,97.67,97.62,97.65,1105.0,88.7236,88.769,88.7236,88.7508,1105.0
2015-07-02 13:10:00,97.63,97.63,97.58,97.58,2133.0,88.7326,88.7326,88.6872,88.6872,2133.0
2015-07-02 13:15:00,97.57,97.61,97.57,97.61,800.0,88.6781,88.7145,88.6781,88.7145,800.0
2015-07-02 13:20:00,97.59,97.59,97.55,97.58,3500.0,88.6963,88.6963,88.6599,88.6872,3500.0
2015-07-02 13:25:00,97.59,97.63,97.59,97.63,2500.0,88.6963,88.7326,88.6963,88.7326,2500.0
2015-07-02 13:30:00,97.66,97.66,97.58,97.66,4857.0,88.7599,88.7599,88.6872,88.7599,4857.0
2015-07-02 13:35:00,97.63,97.63,97.54,97.56,2400.0,88.7326,88.7326,88.6509,88.669,2400.0
2015-07-02 13:40:00,97.55,97.6,97.54,97.6,1800.0,88.6599,88.7054,88.6509,88.7054,1800.0
2015-07-02 13:45:00,97.63,97.68,97.6,97.62,1778.0,88.7326,88.7781,88.7054,88.7236,1778.0
2015-07-02 13:50:00,97.61,97.62,97.59,97.6,1870.0,88.7145,88.7236,88.6963,88.7054,1870.0
2015-07-02 13:55:00,97.61,97.61,97.51,97.53,2900.0,88.7145,88.7145,88.6236,88.6418,2900.0
2015-07-02 14:00:00,97.54,97.59,97.54,97.59,3505.0,88.6509,88.6963,88.6509,88.6963,3505.0
2015-07-02 14:05:00,97.58,97.58,97.5,97.56,4425.0,88.6872,88.6872,88.6145,88.669,4425.0
2015-07-02 14:10:00,97.55,97.55,97.51,97.51,1300.0,88.6599,88.6599,88.6236,88.6236,1300.0
2015-07-02 14:15:00,97.53,97.58,97.53,97.56,1100.0,88.6418,88.6872,88.6418,88.669,1100.0
2015-07-02 14:20:00,97.57,97.61,97.57,97.61,3048.0,88.6781,88.7145,88.6781,88.7145,3048.0
2015-07-02 14:25:00,97.62,97.62,97.6,97.6,1700.0,88.7236,88.7236,88.7054,88.7054,1700.0
2015-07-02 14:30:00,97.61,97.61,97.59,97.61,2725.0,88.7145,88.7145,88.6963,88.7145,2725.0
2015-07-02 14:35:00,97.64,97.76,97.64,97.73,2950.0,88.7417,88.8508,88.7417,88.8235,2950.0
2015-07-02 14:40:00,97.75,97.81,97.73,97.8,8305.0,88.8417,88.8962,88.8235,88.8872,8305.0
2015-07-02 14:45:00,97.8,97.85,97.8,97.85,1619.0,88.8872,88.9326,88.8872,88.9326,1619.0
2015-07-02 14:50:00,97.85,97.87,97.79,97.8,4504.0,88.9326,88.9508,88.8781,88.8872,4504.0
2015-07-02 14:55:00,97.81,98.01,97.81,98.0,6344.0,88.8962,89.078,88.8962,89.0689,6344.0
2015-07-02 15:00:00,97.98,98.0,97.96,98.0,3700.0,89.0508,89.0689,89.0326,89.0689,3700.0
2015-07-02 15:05:00,98.0,98.03,98.0,98.02,6040.0,89.0689,89.0962,89.0689,89.0871,6040.0
2015-07-02 15:10:00,98.02,98.06,98.01,98.06,2356.0,89.0871,89.1235,89.078,89.1235,2356.0
2015-07-02 15:15:00,98.07,98.08,98.05,98.05,3150.0,89.1325,89.1416,89.1144,89.1144,3150.0
2015-07-02 15:20:00,98.07,98.15,98.07,98.15,5033.0,89.1325,89.2053,89.1325,89.2053,5033.0
2015-07-02 15:25:00,98.15,98.2,98.15,98.18,1590.0,89.2053,89.2507,89.2053,89.2325,1590.0
2015-07-02 15:30:00,98.18,98.18,98.06,98.11,3498.0,89.2325,89.2325,89.1235,89.1689,3498.0
2015-07-02 15:35:00,98.08,98.1,98.06,98.06,2160.0,89.1416,89.1598,89.1235,89.1235,2160.0
2015-07-02 15:40:00,98.06,98.18,98.04,98.17,6845.0,89.1235,89.2325,89.1053,89.2234,6845.0
2015-07-02 15:45:00,98.17,98.22,98.15,98.19,8598.0,89.2234,89.2689,89.2053,89.2416,8598.0
2015-07-02 15:50:00,98.19,98.3,98.19,98.26,26025.0,89.2416,89.3416,89.2416,89.3052,26025.0
2015-07-02 15:55:00,98.26,98.36,98.18,98.18,34426.0,89.3052,89.3961,89.2325,89.2325,34426.0
2015-07-06 09:30:00,97.45,97.68,97.24,97.67,3313.0,88.5691,88.7781,88.3782,88.769,3313.0
2015-07-06 09:35:00,97.48,97.72,97.47,97.69,1400.0,88.5963,88.8144,88.5872,88.7872,1400.0
2015-07-06 09:40:00,97.68,97.7,97.56,97.68,1669.0,88.7781,88.7963,88.669,88.7781,1669.0
2015-07-06 09:45:00,97.66,97.7,97.56,97.7,2528.0,88.7599,88.7963,88.669,88.7963,2528.0
2015-07-06 09:50:00,97.71,97.71,97.5,97.53,6362.0,88.8054,88.8054,88.6145,88.6418,6362.0
2015-07-06 09:55:00,97.5,97.55,97.47,97.51,4200.0,88.6145,88.6599,88.5872,88.6236,4200.0
2015-07-06 10:00:00,97.51,97.59,97.51,97.55,3100.0,88.6236,88.6963,88.6236,88.6599,3100.0
2015-07-06 10:05:00,97.49,97.6,97.48,97.6,3100.0,88.6054,88.7054,88.5963,88.7054,3100.0
2015-07-06 10:10:00,97.6,97.79,97.57,97.74,3300.0,88.7054,88.8781,88.6781,88.8326,3300.0
2015-07-06 10:15:00,97.76,97.77,97.67,97.7,3600.0,88.8508,88.8599,88.769,88.7963,3600.0
2015-07-06 10:20:00,97.68,97.7,97.63,97.66,1206.0,88.7781,88.7963,88.7326,88.7599,1206.0
2015-07-06 10:25:00,97.65,97.71,97.65,97.69,8000.0,88.7508,88.8054,88.7508,88.7872,8000.0
2015-07-06 10:30:00,97.69,97.77,97.66,97.74,10023.0,88.7872,88.8599,88.7599,88.8326,10023.0
2015-07-06 10:35:00,97.75,97.75,97.66,97.68,5430.0,88.8417,88.8417,88.7599,88.7781,5430.0
2015-07-06 10:40:00,97.68,97.82,97.65,97.79,14412.0,88.7781,88.9053,88.7508,88.8781,14412.0
2015-07-06 10:45:00,97.82,98.01,97.82,97.92,4190.0,88.9053,89.078,88.9053,88.9962,4190.0
2015-07-06 10:50:00,97.93,97.95,97.92,97.94,1311.0,89.0053,89.0235,88.9962,89.0144,1311.0
2015-07-06 10:55:00,97.95,97.96,97.91,97.93,2933.0,89.0235,89.0326,88.9871,89.0053,2933.0
2015-07-06 11:00:00,97.94,98.0,97.94,97.98,3823.0,89.0144,89.0689,89.0144,89.0508,3823.0
2015-07-06 11:05:00,97.99,97.99,97.93,97.93,3240.0,89.0598,89.0598,89.0053,89.0053,3240.0
2015-07-06 11:10:00,97.9,97.9,97.82,97.82,3481.0,88.978,88.978,88.9053,88.9053,3481.0
2015-07-06 11:15:00,97.82,97.83,97.72,97.73,4200.0,88.9053,88.9144,88.8144,88.8235,4200.0
2015-07-06 11:20:00,97.72,97.73,97.64,97.67,2375.0,88.8144,88.8235,88.7417,88.769,2375.0
2015-07-06 11:25:00,97.64,97.65,97.59,97.61,2900.0,88.7417,88.7508,88.6963,88.7145,2900.0
2015-07-06 11:30:00,97.6,97.66,97.6,97.66,2000.0,88.7054,88.7599,88.7054,88.7599,2000.0
2015-07-06 11:35:00,97.64,97.67,97.64,97.65,900.0,88.7417,88.769,88.7417,88.7508,900.0
2015-07-06 11:40:00,97.63,97.67,97.62,97.63,2800.0,88.7326,88.769,88.7236,88.7326,2800.0
2015-07-06 11:45:00,97.63,97.67,97.61,97.67,2800.0,88.7326,88.769,88.7145,88.769,2800.0
2015-07-06 11:50:00,97.68,97.68,97.6,97.6,1843.0,88.7781,88.7781,88.7054,88.7054,1843.0
2015-07-06 11:55:00,97.61,97.67,97.61,97.67,2200.0,88.7145,88.769,88.7145,88.769,2200.0
2015-07-06 12:00:00,97.67,97.67,97.61,97.61,2300.0,88.769,88.769,88.7145,88.7145,2300.0
2015-07-06 12:05:00,97.63,97.67,97.63,97.66,2500.0,88.7326,88.769,88.7326,88.7599,2500.0
2015-07-06 12:10:00,97.67,97.75,97.67,97.74,2548.0,88.769,88.8417,88.769,88.8326,2548.0
2015-07-06 12:15:00,97.73,97.78,97.72,97.78,6700.0,88.8235,88.869,88.8144,88.869,6700.0
2015-07-06 12:20:00,97.77,97.85,97.77,97.85,2060.0,88.8599,88.9326,88.8599,88.9326,2060.0
2015-07-06 12:25:00,97.87,97.87,97.82,97.85,1700.0,88.9508,88.9508,88.9053,88.9326,1700.0
2015-07-06 12:30:00,97.83,97.83,97.73,97.79,2700.0,88.9144,88.9144,88.8235,88.8781,2700.0
2015-07-06 12:35:00,97.76,97.76,97.74,97.75,816.0,88.8508,88.8508,88.8326,88.8417,816.0
2015-07-06 12:40:00,97.73,97.8,97.73,97.77,3400.0,88.8235,88.8872,88.8235,88.8599,3400.0
2015-07-06 12:45:00,97.75,97.78,97.75,97.77,1100.0,88.8417,88.869,88.8417,88.8599,1100.0
2015-07-06 12:50:00,97.74,97.76,97.74,97.76,1300.0,88.8326,88.8508,88.8326,88.8508,1300.0
2015-07-06 12:55:00,97.77,97.77,97.71,97.72,3700.0,88.8599,88.8599,88.8054,88.8144,3700.0
2015-07-06 13:00:00,97.72,97.73,97.71,97.73,1800.0,88.8144,88.8235,88.8054,88.8235,1800.0
2015-07-06 13:05:00,97.73,97.75,97.7,97.7,5144.0,88.8235,88.8417,88.7963,88.7963,5144.0
2015-07-06 13:10:00,97.7,97.7,97.67,97.7,2300.0,88.7963,88.7963,88.769,88.7963,2300.0
2015-07-06 13:15:00,97.7,97.7,97.54,97.58,7570.0,88.7963,88.7963,88.6509,88.6872,7570.0
2015-07-06 13:20:00,97.57,97.61,97.56,97.57,2200.0,88.6781,88.7145,88.669,88.6781,2200.0
2015-07-06 13:25:00,97.58,97.58,97.55,97.58,1525.0,88.6872,88.6872,88.6599,88.6872,1525.0
2015-07-06 13:30:00,97.57,97.58,97.55,97.57,5344.0,88.6781,88.6872,88.6599,88.6781,5344.0
2015-07-06 13:35:00,97.59,97.59,97.56,97.59,1300.0,88.6963,88.6963,88.669,88.6963,1300.0
2015-07-06 13:40:00,97.57,97.57,97.52,97.57,4500.0,88.6781,88.6781,88.6327,88.6781,4500.0
2015-07-06 13:45:00,97.56,97.56,97.46,97.52,3200.0,88.669,88.669,88.5781,88.6327,3200.0
2015-07-06 13:50:00,97.49,97.52,97.45,97.5,1540.0,88.6054,88.6327,88.5691,88.6145,1540.0
2015-07-06 13:55:00,97.48,97.48,97.47,97.47,500.0,88.5963,88.5963,88.5872,88.5872,500.0
2015-07-06 14:00:00,97.46,97.46,97.37,97.43,4205.0,88.5781,88.5781,88.4963,88.5509,4205.0
2015-07-06 14:05:00,97.42,97.47,97.42,97.45,2000.0,88.5418,88.5872,88.5418,88.5691,2000.0
2015-07-06 14:10:00,97.45,97.55,97.45,97.54,3400.0,88.5691,88.6599,88.5691,88.6509,3400.0
2015-07-06 14:15:00,97.53,97.55,97.41,97.46,6338.0,88.6418,88.6599,88.5327,88.5781,6338.0
2015-07-06 14:20:00,97.48,97.49,97.45,97.46,1600.0,88.5963,88.6054,88.5691,88.5781,1600.0
2015-07-06 14:25:00,97.41,97.44,97.39,97.42,3664.0,88.5327,88.56,88.5145,88.5418,3664.0
2015-07-06 14:30:00,97.41,97.44,97.41,97.44,3251.0,88.5327,88.56,88.5327,88.56,3251.0
2015-07-06 14:35:00,97.45,97.49,97.45,97.48,3000.0,88.5691,88.6054,88.5691,88.5963,3000.0
2015-07-06 14:40:00,97.49,97.5,97.44,97.44,2500.0,88.6054,88.6145,88.56,88.56,2500.0
2015-07-06 14:45:00,97.44,97.57,97.44,97.54,3900.0,88.56,88.6781,88.56,88.6509,3900.0
2015-07-06 14:50:00,97.55,97.55,97.47,97.49,1617.0,88.6599,88.6599,88.5872,88.6054,1617.0
2015-07-06 14:55:00,97.49,97.53,97.49,97.52,2800.0,88.6054,88.6418,88.6054,88.6327,2800.0
2015-07-06 15:00:00,97.53,97.54,97.51,97.52,4197.0,88.6418,88.6509,88.6236,88.6327,4197.0
2015-07-06 15:05:00,97.52,97.55,97.5,97.55,1900.0,88.6327,88.6599,88.6145,88.6599,1900.0
2015-07-06 15:10:00,97.55,97.59,97.53,97.59,3884.0,88.6599,88.6963,88.6418,88.6963,3884.0
2015-07-06 15:15:00,97.61,97.65,97.61,97.62,3400.0,88.7145,88.7508,88.7145,88.7236,3400.0
2015-07-06 15:20:00,97.63,97.69,97.61,97.63,5020.0,88.7326,88.7872,88.7145,88.7326,5020.0
2015-07-06 15:25:00,97.64,97.67,97.61,97.63,4639.0,88.7417,88.769,88.7145,88.7326,4639.0
2015-07-06 15:30:00,97.63,97.79,97.62,97.74,8091.0,88.7326,88.8781,88.7236,88.8326,8091.0
2015-07-06 15:35:00,97.72,97.76,97.69,97.69,5655.0,88.8144,88.8508,88.7872,88.7872,5655.0
2015-07-06 15:40:00,97.7,97.7,97.63,97.67,8412.0,88.7963,88.7963,88.7326,88.769,8412.0
2015-07-06 15:45:00,97.66,97.72,97.63,97.72,16268.0,88.7599,88.8144,88.7326,88.8144,16268.0
2015-07-06 15:50:00,97.72,97.78,97.72,97.75,11922.0,88.8144,88.869,88.8144,88.8417,11922.0
2015-07-06 15:55:00,97.74,97.82,97.73,97.8,39240.0,88.8326,88.9053,88.8235,88.8872,39240.0
2015-07-07 09:30:00,98.03,98.62,97.49,98.42,4993.0,89.0962,89.6324,88.6054,89.4507,4993.0
2015-07-07 09:35:00,97.77,97.89,97.74,97.74,984.0,88.8599,88.969,88.8326,88.8326,984.0
2015-07-07 09:40:00,97.74,97.89,97.65,97.85,2585.0,88.8326,88.969,88.7508,88.9326,2585.0
2015-07-07 09:45:00,97.85,97.92,97.76,97.86,1600.0,88.9326,88.9962,88.8508,88.9417,1600.0
2015-07-07 09:50:00,97.86,97.96,97.86,97.96,500.0,88.9417,89.0326,88.9417,89.0326,500.0
2015-07-07 09:55:00,97.96,97.97,97.85,97.85,4445.0,89.0326,89.0417,88.9326,88.9326,4445.0
2015-07-07 10:00:00,97.84,97.85,97.79,97.8,2902.0,88.9235,88.9326,88.8781,88.8872,2902.0
2015-07-07 10:05:00,97.78,97.82,97.65,97.7,3315.0,88.869,88.9053,88.7508,88.7963,3315.0
2015-07-07 10:10:00,97.7,97.84,97.69,97.77,3200.0,88.7963,88.9235,88.7872,88.8599,3200.0
2015-07-07 10:15:00,97.74,97.85,97.7,97.85,7215.0,88.8326,88.9326,88.7963,88.9326,7215.0
2015-07-07 10:20:00,97.84,97.85,97.73,97.82,4955.0,88.9235,88.9326,88.8235,88.9053,4955.0
2015-07-07 10:25:00,97.75,97.78,97.67,97.67,4333.0,88.8417,88.869,88.769,88.769,4333.0
2015-07-07 10:30:00,97.69,97.7,97.49,97.56,11287.0,88.7872,88.7963,88.6054,88.669,11287.0
2015-07-07 10:35:00,97.48,97.53,97.37,97.37,12120.0,88.5963,88.6418,88.4963,88.4963,12120.0
2015-07-07 10:40:00,97.38,97.39,97.13,97.16,12800.0,88.5054,88.5145,88.2782,88.3055,12800.0
2015-07-07 10:45:00,97.15,97.21,97.08,97.09,23783.0,88.2964,88.3509,88.2328,88.2419,23783.0
2015-07-07 10:50:00,97.09,97.2,97.05,97.2,5600.0,88.2419,88.3418,88.2055,88.3418,5600.0
2015-07-07 10:55:00,97.17,97.17,97.02,97.04,6391.0,88.3146,88.3146,88.1782,88.1964,6391.0
2015-07-07 11:00:00,97.02,97.03,96.91,96.93,4605.0,88.1782,88.1873,88.0783,88.0964,4605.0
2015-07-07 11:05:00,96.94,96.97,96.9,96.93,5536.0,88.1055,88.1328,88.0692,88.0964,5536.0
2015-07-07 11:10:00,96.96,97.03,96.92,96.95,4480.0,88.1237,88.1873,88.0874,88.1146,4480.0
2015-07-07 11:15:00,96.95,97.04,96.95,97.01,3575.0,88.1146,88.1964,88.1146,88.1692,3575.0
2015-07-07 11:20:00,96.99,97.01,96.9,96.96,3600.0,88.151,88.1692,88.0692,88.1237,3600.0
2015-07-07 11:25:00,96.94,96.96,96.8,96.87,13310.0,88.1055,88.1237,87.9783,88.0419,13310.0
2015-07-07 11:30:00,96.89,96.92,96.81,96.81,1200.0,88.0601,88.0874,87.9874,87.9874,1200.0
2015-07-07 11:35:00,96.78,97.0,96.75,96.98,2725.0,87.9601,88.1601,87.9328,88.1419,2725.0
2015-07-07 11:40:00,96.98,97.11,96.96,97.1,4604.0,88.1419,88.26,88.1237,88.2509,4604.0
2015-07-07 11:45:00,97.06,97.07,96.96,96.97,2728.0,88.2146,88.2237,88.1237,88.1328,2728.0
2015-07-07 11:50:00,97.0,97.01,96.93,96.94,2300.0,88.1601,88.1692,88.0964,88.1055,2300.0
2015-07-07 11:55:00,96.93,97.19,96.93,97.14,6366.0,88.0964,88.3327,88.0964,88.2873,6366.0
2015-07-07 12:00:00,97.11,97.15,97.03,97.15,2000.0,88.26,88.2964,88.1873,88.2964,2000.0
2015-07-07 12:05:00,97.17,97.18,97.02,97.1,4400.0,88.3146,88.3237,88.1782,88.2509,4400.0
2015-07-07 12:10:00,97.1,97.1,96.97,97.05,14683.0,88.2509,88.2509,88.1328,88.2055,14683.0
2015-07-07 12:15:00,97.07,97.13,97.07,97.08,2900.0,88.2237,88.2782,88.2237,88.2328,2900.0
2015-07-07 12:20:00,97.11,97.17,97.07,97.08,3835.0,88.26,88.3146,88.2237,88.2328,3835.0
2015-07-07 12:25:00,97.1,97.12,97.0,97.0,5510.0,88.2509,88.2691,88.1601,88.1601,5510.0
2015-07-07 12:30:00,97.02,97.12,97.01,97.07,3900.0,88.1782,88.2691,88.1692,88.2237,3900.0
2015-07-07 12:35:00,97.1,97.24,97.09,97.24,4915.0,88.2509,88.3782,88.2419,88.3782,4915.0
2015-07-07 12:40:00,97.26,97.3,97.24,97.26,5505.0,88.3964,88.4327,88.3782,88.3964,5505.0
2015-07-07 12:45:00,97.29,97.37,97.28,97.33,3866.0,88.4236,88.4963,88.4145,88.46,3866.0
2015-07-07 12:50:00,97.34,97.4,97.3,97.4,4779.0,88.4691,88.5236,88.4327,88.5236,4779.0
2015-07-07 12:55:00,97.41,97.5,97.37,97.43,8400.0,88.5327,88.6145,88.4963,88.5509,8400.0
2015-07-07 13:00:00,97.44,97.45,97.31,97.34,7779.0,88.56,88.5691,88.4418,88.4691,7779.0
2015-07-07 13:05:00,97.32,97.33,97.23,97.29,7448.0,88.4509,88.46,88.3691,88.4236,7448.0
2015-07-07 13:10:00,97.32,97.61,97.3,97.61,16956.0,88.4509,88.7145,88.4327,88.7145,16956.0
2015-07-07 13:15:00,97.59,97.62,97.36,97.39,3361.0,88.6963,88.7236,88.4873,88.5145,3361.0
2015-07-07 13:20:00,97.4,97.47,97.39,97.45,7037.0,88.5236,88.5872,88.5145,88.5691,7037.0
2015-07-07 13:25:00,97.45,97.49,97.42,97.49,4568.0,88.5691,88.6054,88.5418,88.6054,4568.0
2015-07-07 13:30:00,97.52,97.54,97.45,97.47,6457.0,88.6327,88.6509,88.5691,88.5872,6457.0
2015-07-07 13:35:00,97.46,97.54,97.45,97.53,3000.0,88.5781,88.6509,88.5691,88.6418,3000.0
2015-07-07 13:40:00,97.54,97.65,97.54,97.65,8755.0,88.6509,88.7508,88.6509,88.7508,8755.0
2015-07-07 13:45:00,97.63,97.65,97.59,97.64,6064.0,88.7326,88.7508,88.6963,88.7417,6064.0
2015-07-07 13:50:00,97.64,97.65,97.53,97.55,4514.0,88.7417,88.7508,88.6418,88.6599,4514.0
2015-07-07 13:55:00,97.54,97.56,97.5,97.52,4270.0,88.6509,88.669,88.6145,88.6327,4270.0
2015-07-07 14:00:00,97.53,97.6,97.53,97.57,7620.0,88.6418,88.7054,88.6418,88.6781,7620.0
2015-07-07 14:05:00,97.55,97.58,97.5,97.58,7834.0,88.6599,88.6872,88.6145,88.6872,7834.0
2015-07-07 14:10:00,97.6,97.61,97.52,97.54,4396.0,88.7054,88.7145,88.6327,88.6509,4396.0
2015-07-07 14:15:00,97.54,97.54,97.39,97.42,12534.0,88.6509,88.6509,88.5145,88.5418,12534.0
2015-07-07 14:20:00,97.43,97.45,97.37,97.45,4439.0,88.5509,88.5691,88.4963,88.5691,4439.0
2015-07-07 14:25:00,97.45,97.49,97.43,97.49,1700.0,88.5691,88.6054,88.5509,88.6054,1700.0
2015-07-07 14:30:00,97.47,97.56,97.47,97.54,5146.0,88.5872,88.669,88.5872,88.6509,5146.0
2015-07-07 14:35:00,97.54,97.69,97.52,97.69,7733.0,88.6509,88.7872,88.6327,88.7872,7733.0
2015-07-07 14:40:00,97.7,98.0,97.7,97.95,7805.0,88.7963,89.0689,88.7963,89.0235,7805.0
2015-07-07 14:45:00,97.96,98.04,97.92,98.01,2831.0,89.0326,89.1053,88.9962,89.078,2831.0
2015-07-07 14:50:00,97.98,98.0,97.93,98.0,2200.0,89.0508,89.0689,89.0053,89.0689,2200.0
2015-07-07 14:55:00,98.01,98.14,97.93,98.09,18207.0,89.078,89.1962,89.0053,89.1507,18207.0
2015-07-07 15:00:00,98.08,98.1,97.93,98.01,19768.0,89.1416,89.1598,89.0053,89.078,19768.0
2015-07-07 15:05:00,98.04,98.05,97.93,98.03,20682.0,89.1053,89.1144,89.0053,89.0962,20682.0
2015-07-07 15:10:00,98.03,98.03,97.95,98.03,17181.0,89.0962,89.0962,89.0235,89.0962,17181.0
2015-07-07 15:15:00,98.05,98.14,98.01,98.09,16988.0,89.1144,89.1962,89.078,89.1507,16988.0
2015-07-07 15:20:00,98.08,98.1,97.98,98.09,24108.0,89.1416,89.1598,89.0508,89.1507,24108.0
2015-07-07 15:25:00,98.08,98.11,98.0,98.03,15636.0,89.1416,89.1689,89.0689,89.0962,15636.0
2015-07-07 15:30:00,98.05,98.08,98.0,98.01,23594.0,89.1144,89.1416,89.0689,89.078,23594.0
2015-07-07 15:35:00,98.01,98.05,97.99,98.0,16062.0,89.078,89.1144,89.0598,89.0689,16062.0
2015-07-07 15:40:00,98.0,98.01,97.88,97.91,15194.0,89.0689,89.078,88.9599,88.9871,15194.0
2015-07-07 15:45:00,97.94,97.98,97.82,97.87,20919.0,89.0144,89.0508,88.9053,88.9508,20919.0
2015-07-07 15:50:00,97.87,98.01,97.86,97.93,36493.0,88.9508,89.078,88.9417,89.0053,36493.0
2015-07-07 15:55:00,97.94,97.97,97.88,97.96,49955.0,89.0144,89.0417,88.9599,89.0326,49955.0
2015-07-08 09:35:00,97.43,97.43,97.1,97.19,5022.0,88.5509,88.5509,88.2509,88.3327,5022.0
2015-07-08 09:40:00,97.37,97.37,97.02,97.1,5676.0,88.4963,88.4963,88.1782,88.2509,5676.0
2015-07-08 09:45:00,97.11,97.11,96.84,96.88,4200.0,88.26,88.26,88.0146,88.051,4200.0
2015-07-08 09:50:00,96.89,96.89,96.8,96.83,1700.0,88.0601,88.0601,87.9783,88.0056,1700.0
2015-07-08 09:55:00,96.92,96.99,96.9,96.9,3200.0,88.0874,88.151,88.0692,88.0692,3200.0
2015-07-08 10:00:00,96.89,96.94,96.75,96.75,5916.0,88.0601,88.1055,87.9328,87.9328,5916.0
2015-07-08 10:05:00,96.75,96.91,96.72,96.91,3750.0,87.9328,88.0783,87.9056,88.0783,3750.0
2015-07-08 10:10:00,96.88,96.89,96.76,96.8,5300.0,88.051,88.0601,87.9419,87.9783,5300.0
2015-07-08 10:15:00,96.8,96.92,96.78,96.89,3995.0,87.9783,88.0874,87.9601,88.0601,3995.0
2015-07-08 10:20:00,96.89,96.95,96.82,96.94,2418.0,88.0601,88.1146,87.9965,88.1055,2418.0
2015-07-08 10:25:00,96.93,96.95,96.85,96.86,4827.0,88.0964,88.1146,88.0237,88.0328,4827.0
2015-07-08 10:30:00,96.92,96.92,96.81,96.83,2400.0,88.0874,88.0874,87.9874,88.0056,2400.0
2015-07-08 10:35:00,96.86,96.99,96.85,96.98,6500.0,88.0328,88.151,88.0237,88.1419,6500.0
2015-07-08 10:40:00,96.98,97.01,96.89,96.95,16608.0,88.1419,88.1692,88.0601,88.1146,16608.0
2015-07-08 10:45:00,96.94,97.0,96.91,96.96,7750.0,88.1055,88.1601,88.0783,88.1237,7750.0
2015-07-08 10:50:00,96.97,97.01,96.83,96.83,25411.0,88.1328,88.1692,88.0056,88.0056,25411.0
2015-07-08 10:55:00,96.86,97.0,96.83,96.92,11100.0,88.0328,88.1601,88.0056,88.0874,11100.0
2015-07-08 11:00:00,96.92,96.99,96.88,96.93,6393.0,88.0874,88.151,88.051,88.0964,6393.0
2015-07-08 11:05:00,96.91,96.97,96.86,96.87,10971.0,88.0783,88.1328,88.0328,88.0419,10971.0
2015-07-08 11:10:00,96.85,96.94,96.82,96.88,3756.0,88.0237,88.1055,87.9965,88.051,3756.0
2015-07-08 11:15:00,96.88,96.94,96.85,96.88,3600.0,88.051,88.1055,88.0237,88.051,3600.0
2015-07-08 11:20:00,96.87,96.88,96.68,96.68,4766.0,88.0419,88.051,87.8692,87.8692,4766.0
2015-07-08 11:25:00,96.7,96.75,96.67,96.72,1800.0,87.8874,87.9328,87.8601,87.9056,1800.0
2015-07-08 11:30:00,96.69,96.86,96.69,96.82,2500.0,87.8783,88.0328,87.8783,87.9965,2500.0
2015-07-08 11:35:00,96.85,96.85,96.75,96.79,3500.0,88.0237,88.0237,87.9328,87.9692,3500.0
2015-07-08 11:40:00,96.77,96.79,96.69,96.72,4100.0,87.951,87.9692,87.8783,87.9056,4100.0
2015-07-08 11:45:00,96.78,96.8,96.76,96.78,1600.0,87.9601,87.9783,87.9419,87.9601,1600.0
2015-07-08 11:50:00,96.78,96.78,96.62,96.65,4000.0,87.9601,87.9601,87.8147,87.842,4000.0
2015-07-08 11:55:00,96.64,96.65,96.6,96.6,10849.0,87.8329,87.842,87.7965,87.7965,10849.0
2015-07-08 12:00:00,96.61,96.73,96.56,96.73,4098.0,87.8056,87.9147,87.7602,87.9147,4098.0
2015-07-08 12:05:00,96.72,96.72,96.64,96.72,2000.0,87.9056,87.9056,87.8329,87.9056,2000.0
2015-07-08 12:10:00,96.71,96.71,96.67,96.67,400.0,87.8965,87.8965,87.8601,87.8601,400.0
2015-07-08 12:15:00,96.7,96.75,96.68,96.75,2608.0,87.8874,87.9328,87.8692,87.9328,2608.0
2015-07-08 12:20:00,96.76,96.92,96.76,96.82,5927.0,87.9419,88.0874,87.9419,87.9965,5927.0
2015-07-08 12:25:00,96.79,96.85,96.79,96.79,2200.0,87.9692,88.0237,87.9692,87.9692,2200.0
2015-07-08 12:30:00,96.85,96.85,96.78,96.78,2300.0,88.0237,88.0237,87.9601,87.9601,2300.0
2015-07-08 12:35:00,96.78,96.83,96.78,96.83,600.0,87.9601,88.0056,87.9601,88.0056,600.0
2015-07-08 12:40:00,96.82,96.86,96.8,96.8,2309.0,87.9965,88.0328,87.9783,87.9783,2309.0
2015-07-08 12:45:00,96.82,96.85,96.77,96.85,2400.0,87.9965,88.0237,87.951,88.0237,2400.0
2015-07-08 12:50:00,96.85,96.88,96.82,96.82,1600.0,88.0237,88.051,87.9965,87.9965,1600.0
2015-07-08 12:55:00,96.88,97.04,96.88,97.03,4554.0,88.051,88.1964,88.051,88.1873,4554.0
2015-07-08 13:00:00,96.99,96.99,96.88,96.88,3811.0,88.151,88.151,88.051,88.051,3811.0
2015-07-08 13:05:00,96.85,96.88,96.8,96.83,4000.0,88.0237,88.051,87.9783,88.0056,4000.0
2015-07-08 13:10:00,96.84,96.94,96.82,96.82,9583.0,88.0146,88.1055,87.9965,87.9965,9583.0
2015-07-08 13:15:00,96.8,96.92,96.8,96.88,2900.0,87.9783,88.0874,87.9783,88.051,2900.0
2015-07-08 13:20:00,96.86,96.86,96.76,96.76,2000.0,88.0328,88.0328,87.9419,87.9419,2000.0
2015-07-08 13:25:00,96.79,96.89,96.78,96.89,1300.0,87.9692,88.0601,87.9601,88.0601,1300.0
2015-07-08 13:30:00,96.92,96.93,96.83,96.84,2500.0,88.0874,88.0964,88.0056,88.0146,2500.0
2015-07-08 13:35:00,96.84,96.86,96.82,96.83,1419.0,88.0146,88.0328,87.9965,88.0056,1419.0
2015-07-08 13:40:00,96.86,96.9,96.86,96.9,900.0,88.0328,88.0692,88.0328,88.0692,900.0
2015-07-08 13:45:00,96.91,96.92,96.87,96.91,5562.0,88.0783,88.0874,88.0419,88.0783,5562.0
2015-07-08 13:50:00,96.88,96.9,96.83,96.86,2600.0,88.051,88.0692,88.0056,88.0328,2600.0
2015-07-08 13:55:00,96.87,96.92,96.86,96.86,2700.0,88.0419,88.0874,88.0328,88.0328,2700.0
2015-07-08 14:00:00,96.87,96.87,96.78,96.85,6685.0,88.0419,88.0419,87.9601,88.0237,6685.0
2015-07-08 14:05:00,96.87,96.92,96.6,96.66,9590.0,88.0419,88.0874,87.7965,87.851,9590.0
2015-07-08 14:10:00,96.66,96.74,96.62,96.71,4754.0,87.851,87.9238,87.8147,87.8965,4754.0
2015-07-08 14:15:00,96.73,96.73,96.54,96.54,2362.0,87.9147,87.9147,87.742,87.742,2362.0
2015-07-08 14:20:00,96.59,96.67,96.56,96.67,1330.0,87.7874,87.8601,87.7602,87.8601,1330.0
2015-07-08 14:25:00,96.61,96.61,96.47,96.5,4400.0,87.8056,87.8056,87.6784,87.7056,4400.0
2015-07-08 14:30:00,96.57,96.7,96.53,96.61,8900.0,87.7692,87.8874,87.7329,87.8056,8900.0
2015-07-08 14:35:00,96.63,96.63,96.47,96.47,4611.0,87.8238,87.8238,87.6784,87.6784,4611.0
2015-07-08 14:40:00,96.53,96.53,96.4,96.4,3000.0,87.7329,87.7329,87.6147,87.6147,3000.0
2015-07-08 14:45:00,96.37,96.41,96.2,96.25,4766.0,87.5875,87.6238,87.433,87.4784,4766.0
2015-07-08 14:50:00,96.2,96.35,96.16,96.29,7641.0,87.433,87.5693,87.3966,87.5148,7641.0
2015-07-08 14:55:00,96.34,96.45,96.19,96.19,9760.0,87.5602,87.6602,87.4239,87.4239,9760.0
2015-07-08 15:00:00,96.2,96.44,96.2,96.34,11496.0,87.433,87.6511,87.433,87.5602,11496.0
2015-07-08 15:05:00,96.34,96.53,96.34,96.46,12349.0,87.5602,87.7329,87.5602,87.6693,12349.0
2015-07-08 15:10:00,96.44,96.57,96.4,96.55,11000.0,87.6511,87.7692,87.6147,87.7511,11000.0
2015-07-08 15:15:00,96.54,96.59,96.5,96.5,9335.0,87.742,87.7874,87.7056,87.7056,9335.0
2015-07-08 15:20:00,96.52,96.55,96.46,96.49,7853.0,87.7238,87.7511,87.6693,87.6965,7853.0
2015-07-08 15:25:00,96.5,96.55,96.37,96.37,13835.0,87.7056,87.7511,87.5875,87.5875,13835.0
2015-07-08 15:30:00,96.37,96.53,96.36,96.47,10053.0,87.5875,87.7329,87.5784,87.6784,10053.0
2015-07-08 15:35:00,96.43,96.49,96.37,96.46,6314.0,87.642,87.6965,87.5875,87.6693,6314.0
2015-07-08 15:40:00,96.45,96.58,96.43,96.53,10976.0,87.6602,87.7783,87.642,87.7329,10976.0
2015-07-08 15:45:00,96.51,96.53,96.37,96.4,20818.0,87.7147,87.7329,87.5875,87.6147,20818.0
2015-07-08 15:50:00,96.42,96.5,96.37,96.48,15258.0,87.6329,87.7056,87.5875,87.6875,15258.0
2015-07-08 15:55:00,96.48,96.48,96.25,96.29,36101.0,87.6875,87.6875,87.4784,87.5148,36101.0
2015-07-09 09:30:00,96.99,97.49,96.92,97.31,23241.0,88.151,88.6054,88.0874,88.4418,23241.0
2015-07-09 09:35:00,96.97,97.28,96.85,97.05,17829.0,88.1328,88.4145,88.0237,88.2055,17829.0
2015-07-09 09:40:00,97.05,97.25,96.83,97.14,17875.0,88.2055,88.3873,88.0056,88.2873,17875.0
2015-07-09 09:45:00,97.15,97.24,97.0,97.2,19647.0,88.2964,88.3782,88.1601,88.3418,19647.0
2015-07-09 09:50:00,97.21,97.24,97.04,97.23,23435.0,88.3509,88.3782,88.1964,88.3691,23435.0
2015-07-09 09:55:00,97.23,97.27,97.01,97.15,12100.0,88.3691,88.4055,88.1692,88.2964,12100.0
2015-07-09 10:00:00,97.1,97.21,97.1,97.19,11650.0,88.2509,88.3509,88.2509,88.3327,11650.0
2015-07-09 10:05:00,97.14,97.15,96.91,96.95,7650.0,88.2873,88.2964,88.0783,88.1146,7650.0
2015-07-09 10:10:00,97.04,97.15,97.0,97.11,5600.0,88.1964,88.2964,88.1601,88.26,5600.0
2015-07-09 10:15:00,97.11,97.12,96.97,96.99,6100.0,88.26,88.2691,88.1328,88.151,6100.0
2015-07-09 10:20:00,96.99,96.99,96.71,96.71,17200.0,88.151,88.151,87.8965,87.8965,17200.0
2015-07-09 10:25:00,96.71,96.76,96.5,96.5,11682.0,87.8965,87.9419,87.7056,87.7056,11682.0
2015-07-09 10:30:00,96.49,96.55,96.42,96.51,15300.0,87.6965,87.7511,87.6329,87.7147,15300.0
2015-07-09 10:35:00,96.51,96.65,96.46,96.63,8290.0,87.7147,87.842,87.6693,87.8238,8290.0
2015-07-09 10:40:00,96.6,96.78,96.57,96.76,10122.0,87.7965,87.9601,87.7692,87.9419,10122.0
2015-07-09 10:45:00,96.76,96.77,96.69,96.74,4538.0,87.9419,87.951,87.8783,87.9238,4538.0
2015-07-09 10:50:00,96.71,96.76,96.69,96.7,6648.0,87.8965,87.9419,87.8783,87.8874,6648.0
2015-07-09 10:55:00,96.71,96.78,96.68,96.76,7653.0,87.8965,87.9601,87.8692,87.9419,7653.0
2015-07-09 11:00:00,96.77,96.77,96.7,96.71,6000.0,87.951,87.951,87.8874,87.8965,6000.0
2015-07-09 11:05:00,96.72,96.8,96.7,96.77,11406.0,87.9056,87.9783,87.8874,87.951,11406.0
2015-07-09 11:10:00,96.76,96.83,96.74,96.78,9300.0,87.9419,88.0056,87.9238,87.9601,9300.0
2015-07-09 11:15:00,96.79,96.81,96.72,96.72,6200.0,87.9692,87.9874,87.9056,87.9056,6200.0
2015-07-09 11:20:00,96.74,96.74,96.62,96.65,3040.0,87.9238,87.9238,87.8147,87.842,3040.0
2015-07-09 11:25:00,96.65,96.65,96.53,96.59,5600.0,87.842,87.842,87.7329,87.7874,5600.0
2015-07-09 11:30:00,96.57,96.64,96.57,96.57,2100.0,87.7692,87.8329,87.7692,87.7692,2100.0
2015-07-09 11:35:00,96.59,96.61,96.51,96.56,5676.0,87.7874,87.8056,87.7147,87.7602,5676.0
2015-07-09 11:40:00,96.57,96.59,96.52,96.55,3800.0,87.7692,87.7874,87.7238,87.7511,3800.0
2015-07-09 11:45:00,96.55,96.6,96.52,96.55,3339.0,87.7511,87.7965,87.7238,87.7511,3339.0
2015-07-09 11:50:00,96.55,96.58,96.52,96.56,4342.0,87.7511,87.7783,87.7238,87.7602,4342.0
2015-07-09 11:55:00,96.59,96.61,96.49,96.51,1717.0,87.7874,87.8056,87.6965,87.7147,1717.0
2015-07-09 12:00:00,96.47,96.57,96.45,96.53,5707.0,87.6784,87.7692,87.6602,87.7329,5707.0
2015-07-09 12:05:00,96.51,96.51,96.31,96.31,2800.0,87.7147,87.7147,87.5329,87.5329,2800.0
2015-07-09 12:10:00,96.3,96.34,96.28,96.28,3317.0,87.5239,87.5602,87.5057,87.5057,3317.0
2015-07-09 12:15:00,96.27,96.39,96.25,96.35,2700.0,87.4966,87.6057,87.4784,87.5693,2700.0
2015-07-09 12:20:00,96.34,96.37,96.31,96.31,1722.0,87.5602,87.5875,87.5329,87.5329,1722.0
2015-07-09 12:25:00,96.33,96.36,96.32,96.33,2500.0,87.5511,87.5784,87.542,87.5511,2500.0
2015-07-09 12:30:00,96.33,96.4,96.32,96.4,3100.0,87.5511,87.6147,87.542,87.6147,3100.0
2015-07-09 12:35:00,96.38,96.38,96.33,96.33,1758.0,87.5966,87.5966,87.5511,87.5511,1758.0
2015-07-09 12:40:00,96.31,96.35,96.31,96.33,2200.0,87.5329,87.5693,87.5329,87.5511,2200.0
2015-07-09 12:45:00,96.36,96.46,96.36,96.39,5040.0,87.5784,87.6693,87.5784,87.6057,5040.0
2015-07-09 12:50:00,96.38,96.47,96.36,96.43,7950.0,87.5966,87.6784,87.5784,87.642,7950.0
2015-07-09 12:55:00,96.42,96.43,96.29,96.3,4701.0,87.6329,87.642,87.5148,87.5239,4701.0
2015-07-09 13:00:00,96.28,96.34,96.26,96.33,5318.0,87.5057,87.5602,87.4875,87.5511,5318.0
2015-07-09 13:05:00,96.31,96.31,96.23,96.27,4890.0,87.5329,87.5329,87.4602,87.4966,4890.0
2015-07-09 13:10:00,96.28,96.38,96.27,96.34,3700.0,87.5057,87.5966,87.4966,87.5602,3700.0
2015-07-09 13:15:00,96.33,96.34,96.3,96.31,3974.0,87.5511,87.5602,87.5239,87.5329,3974.0
2015-07-09 13:20:00,96.31,96.39,96.28,96.39,8503.0,87.5329,87.6057,87.5057,87.6057,8503.0
2015-07-09 13:25:00,96.39,96.43,96.29,96.29,6100.0,87.6057,87.642,87.5148,87.5148,6100.0
2015-07-09 13:30:00,96.28,96.37,96.28,96.37,3700.0,87.5057,87.5875,87.5057,87.5875,3700.0
2015-07-09 13:35:00,96.35,96.42,96.33,96.42,3359.0,87.5693,87.6329,87.5511,87.6329,3359.0
2015-07-09 13:40:00,96.41,96.43,96.35,96.39,3800.0,87.6238,87.642,87.5693,87.6057,3800.0
2015-07-09 13:45:00,96.4,96.41,96.33,96.35,5210.0,87.6147,87.6238,87.5511,87.5693,5210.0
2015-07-09 13:50:00,96.36,96.39,96.34,96.34,2800.0,87.5784,87.6057,87.5602,87.5602,2800.0
2015-07-09 13:55:00,96.36,96.39,96.34,96.39,7826.0,87.5784,87.6057,87.5602,87.6057,7826.0
2015-07-09 14:00:00,96.37,96.39,96.32,96.33,8797.0,87.5875,87.6057,87.542,87.5511,8797.0
2015-07-09 14:05:00,96.33,96.37,96.31,96.31,3474.0,87.5511,87.5875,87.5329,87.5329,3474.0
2015-07-09 14:10:00,96.35,96.37,96.31,96.31,8171.0,87.5693,87.5875,87.5329,87.5329,8171.0
2015-07-09 14:15:00,96.31,96.32,96.25,96.28,2800.0,87.5329,87.542,87.4784,87.5057,2800.0
2015-07-09 14:20:00,96.25,96.3,96.25,96.28,9573.0,87.4784,87.5239,87.4784,87.5057,9573.0
2015-07-09 14:25:00,96.28,96.31,96.25,96.3,7518.0,87.5057,87.5329,87.4784,87.5239,7518.0
2015-07-09 14:30:00,96.27,96.32,96.25,96.3,5781.0,87.4966,87.542,87.4784,87.5239,5781.0
2015-07-09 14:35:00,96.3,96.44,96.3,96.42,3300.0,87.5239,87.6511,87.5239,87.6329,3300.0
2015-07-09 14:40:00,96.41,96.48,96.41,96.46,5557.0,87.6238,87.6875,87.6238,87.6693,5557.0
2015-07-09 14:45:00,96.46,96.53,96.44,96.51,8450.0,87.6693,87.7329,87.6511,87.7147,8450.0
2015-07-09 14:50:00,96.52,96.64,96.51,96.62,5100.0,87.7238,87.8329,87.7147,87.8147,5100.0
2015-07-09 14:55:00,96.64,96.77,96.63,96.73,5538.0,87.8329,87.951,87.8238,87.9147,5538.0
2015-07-09 15:00:00,96.73,96.76,96.71,96.73,7004.0,87.9147,87.9419,87.8965,87.9147,7004.0
2015-07-09 15:05:00,96.73,96.76,96.73,96.75,9396.0,87.9147,87.9419,87.9147,87.9328,9396.0
2015-07-09 15:10:00,96.76,96.77,96.73,96.76,14583.0,87.9419,87.951,87.9147,87.9419,14583.0
2015-07-09 15:15:00,96.75,96.76,96.7,96.72,6855.0,87.9328,87.9419,87.8874,87.9056,6855.0
2015-07-09 15:20:00,96.72,96.76,96.7,96.74,6366.0,87.9056,87.9419,87.8874,87.9238,6366.0
2015-07-09 15:25:00,96.75,96.76,96.67,96.67,5406.0,87.9328,87.9419,87.8601,87.8601,5406.0
2015-07-09 15:30:00,96.67,96.69,96.57,96.58,7100.0,87.8601,87.8783,87.7692,87.7783,7100.0
2015-07-09 15:35:00,96.58,96.62,96.52,96.58,11213.0,87.7783,87.8147,87.7238,87.7783,11213.0
2015-07-09 15:40:00,96.57,96.68,96.56,96.59,10581.0,87.7692,87.8692,87.7602,87.7874,10581.0
2015-07-09 15:45:00,96.61,96.63,96.57,96.61,20384.0,87.8056,87.8238,87.7692,87.8056,20384.0
2015-07-09 15:50:00,96.62,96.68,96.6,96.65,10555.0,87.8147,87.8692,87.7965,87.842,10555.0
2015-07-09 15:55:00,96.63,96.72,96.43,96.43,21307.0,87.8238,87.9056,87.642,87.642,21307.0
2015-07-10 09:30:00,97.0,97.38,96.88,96.93,14341.0,88.1601,88.5054,88.051,88.0964,14341.0
2015-07-10 09:35:00,97.0,97.26,96.73,96.81,21667.0,88.1601,88.3964,87.9147,87.9874,21667.0
2015-07-10 09:40:00,96.92,97.02,96.77,96.84,8872.0,88.0874,88.1782,87.951,88.0146,8872.0
2015-07-10 09:45:00,96.84,97.06,96.84,97.02,9486.0,88.0146,88.2146,88.0146,88.1782,9486.0
2015-07-10 09:50:00,97.03,97.22,97.0,97.16,20442.0,88.1873,88.36,88.1601,88.3055,20442.0
2015-07-10 09:55:00,97.14,97.22,97.07,97.07,4700.0,88.2873,88.36,88.2237,88.2237,4700.0
2015-07-10 10:00:00,97.15,97.28,97.09,97.21,15390.0,88.2964,88.4145,88.2419,88.3509,15390.0
2015-07-10 10:05:00,97.22,97.31,97.19,97.23,15700.0,88.36,88.4418,88.3327,88.3691,15700.0
2015-07-10 10:10:00,97.22,97.3,97.21,97.26,6300.0,88.36,88.4327,88.3509,88.3964,6300.0
2015-07-10 10:15:00,97.28,97.34,97.25,97.25,6000.0,88.4145,88.4691,88.3873,88.3873,6000.0
2015-07-10 10:20:00,97.25,97.27,97.18,97.27,4300.0,88.3873,88.4055,88.3237,88.4055,4300.0
2015-07-10 10:25:00,97.26,97.29,97.22,97.29,5500.0,88.3964,88.4236,88.36,88.4236,5500.0
2015-07-10 10:30:00,97.27,97.3,97.21,97.27,7500.0,88.4055,88.4327,88.3509,88.4055,7500.0
2015-07-10 10:35:00,97.28,97.31,97.26,97.26,4986.0,88.4145,88.4418,88.3964,88.3964,4986.0
2015-07-10 10:40:00,97.25,97.25,97.17,97.21,3460.0,88.3873,88.3873,88.3146,88.3509,3460.0
2015-07-10 10:45:00,97.18,97.24,97.14,97.2,7337.0,88.3237,88.3782,88.2873,88.3418,7337.0
2015-07-10 10:50:00,97.21,97.33,97.21,97.28,5722.0,88.3509,88.46,88.3509,88.4145,5722.0
2015-07-10 10:55:00,97.28,97.37,97.28,97.33,5600.0,88.4145,88.4963,88.4145,88.46,5600.0
2015-07-10 11:00:00,97.33,97.37,97.31,97.31,8594.0,88.46,88.4963,88.4418,88.4418,8594.0
2015-07-10 11:05:00,97.3,97.43,97.28,97.38,12536.0,88.4327,88.5509,88.4145,88.5054,12536.0
2015-07-10 11:10:00,97.38,97.42,97.36,97.36,3932.0,88.5054,88.5418,88.4873,88.4873,3932.0
2015-07-10 11:15:00,97.36,97.39,97.3,97.36,4900.0,88.4873,88.5145,88.4327,88.4873,4900.0
2015-07-10 11:20:00,97.42,97.49,97.4,97.46,4089.0,88.5418,88.6054,88.5236,88.5781,4089.0
2015-07-10 11:25:00,97.45,97.48,97.44,97.45,3600.0,88.5691,88.5963,88.56,88.5691,3600.0
2015-07-10 11:30:00,97.45,97.47,97.33,97.36,2957.0,88.5691,88.5872,88.46,88.4873,2957.0
2015-07-10 11:35:00,97.39,97.39,97.29,97.31,6974.0,88.5145,88.5145,88.4236,88.4418,6974.0
2015-07-10 11:40:00,97.32,97.47,97.31,97.45,5245.0,88.4509,88.5872,88.4418,88.5691,5245.0
2015-07-10 11:45:00,97.47,97.49,97.4,97.42,6507.0,88.5872,88.6054,88.5236,88.5418,6507.0
2015-07-10 11:50:00,97.49,97.5,97.43,97.43,2800.0,88.6054,88.6145,88.5509,88.5509,2800.0
2015-07-10 11:55:00,97.46,97.52,97.43,97.49,10953.0,88.5781,88.6327,88.5509,88.6054,10953.0
2015-07-10 12:00:00,97.47,97.49,97.46,97.47,3500.0,88.5872,88.6054,88.5781,88.5872,3500.0
2015-07-10 12:05:00,97.49,97.53,97.48,97.53,5665.0,88.6054,88.6418,88.5963,88.6418,5665.0
2015-07-10 12:10:00,97.51,97.55,97.4,97.43,7510.0,88.6236,88.6599,88.5236,88.5509,7510.0
2015-07-10 12:15:00,97.44,97.44,97.36,97.36,800.0,88.56,88.56,88.4873,88.4873,800.0
2015-07-10 12:20:00,97.4,97.46,97.36,97.43,4153.0,88.5236,88.5781,88.4873,88.5509,4153.0
2015-07-10 12:25:00,97.43,97.48,97.42,97.43,3800.0,88.5509,88.5963,88.5418,88.5509,3800.0
2015-07-10 12:30:00,97.41,97.41,97.28,97.3,8600.0,88.5327,88.5327,88.4145,88.4327,8600.0
2015-07-10 12:35:00,97.3,97.3,97.26,97.27,2400.0,88.4327,88.4327,88.3964,88.4055,2400.0
2015-07-10 12:40:00,97.29,97.3,97.22,97.25,4700.0,88.4236,88.4327,88.36,88.3873,4700.0
2015-07-10 12:45:00,97.28,97.38,97.28,97.38,4000.0,88.4145,88.5054,88.4145,88.5054,4000.0
2015-07-10 12:50:00,97.4,97.45,97.36,97.4,2900.0,88.5236,88.5691,88.4873,88.5236,2900.0
2015-07-10 12:55:00,97.41,97.49,97.39,97.45,2773.0,88.5327,88.6054,88.5145,88.5691,2773.0
2015-07-10 13:00:00,97.47,97.49,97.43,97.49,1600.0,88.5872,88.6054,88.5509,88.6054,1600.0
2015-07-10 13:05:00,97.48,97.61,97.46,97.49,10347.0,88.5963,88.7145,88.5781,88.6054,10347.0
2015-07-10 13:10:00,97.49,97.5,97.45,97.46,1800.0,88.6054,88.6145,88.5691,88.5781,1800.0
2015-07-10 13:15:00,97.49,97.49,97.36,97.46,2850.0,88.6054,88.6054,88.4873,88.5781,2850.0
2015-07-10 13:20:00,97.47,97.52,97.47,97.51,5654.0,88.5872,88.6327,88.5872,88.6236,5654.0
2015-07-10 13:25:00,97.49,97.56,97.46,97.51,10350.0,88.6054,88.669,88.5781,88.6236,10350.0
2015-07-10 13:30:00,97.54,97.56,97.52,97.53,1100.0,88.6509,88.669,88.6327,88.6418,1100.0
2015-07-10 13:35:00,97.56,97.6,97.55,97.57,4100.0,88.669,88.7054,88.6599,88.6781,4100.0
2015-07-10 13:40:00,97.58,97.58,97.51,97.51,3800.0,88.6872,88.6872,88.6236,88.6236,3800.0
2015-07-10 13:45:00,97.51,97.52,97.46,97.5,4468.0,88.6236,88.6327,88.5781,88.6145,4468.0
2015-07-10 13:50:00,97.47,97.51,97.47,97.48,6464.0,88.5872,88.6236,88.5872,88.5963,6464.0
2015-07-10 13:55:00,97.47,97.51,97.45,97.51,3783.0,88.5872,88.6236,88.5691,88.6236,3783.0
2015-07-10 14:00:00,97.52,97.53,97.44,97.53,5000.0,88.6327,88.6418,88.56,88.6418,5000.0
2015-07-10 14:05:00,97.53,97.6,97.53,97.6,3550.0,88.6418,88.7054,88.6418,88.7054,3550.0
2015-07-10 14:10:00,97.6,97.63,97.58,97.59,8047.0,88.7054,88.7326,88.6872,88.6963,8047.0
2015-07-10 14:15:00,97.59,97.71,97.59,97.68,6888.0,88.6963,88.8054,88.6963,88.7781,6888.0
2015-07-10 14:20:00,97.69,97.73,97.68,97.71,4584.0,88.7872,88.8235,88.7781,88.8054,4584.0
2015-07-10 14:25:00,97.69,97.71,97.67,97.69,2912.0,88.7872,88.8054,88.769,88.7872,2912.0
2015-07-10 14:30:00,97.7,97.82,97.7,97.82,11885.0,88.7963,88.9053,88.7963,88.9053,11885.0
2015-07-10 14:35:00,97.81,97.82,97.76,97.81,2900.0,88.8962,88.9053,88.8508,88.8962,2900.0
2015-07-10 14:40:00,97.82,97.89,97.8,97.8,16085.0,88.9053,88.969,88.8872,88.8872,16085.0
2015-07-10 14:45:00,97.79,97.84,97.76,97.84,10600.0,88.8781,88.9235,88.8508,88.9235,10600.0
2015-07-10 14:50:00,97.84,97.92,97.84,97.87,9367.0,88.9235,88.9962,88.9235,88.9508,9367.0
2015-07-10 14:55:00,97.89,97.94,97.88,97.91,5555.0,88.969,89.0144,88.9599,88.9871,5555.0
2015-07-10 15:00:00,97.92,97.96,97.88,97.88,10425.0,88.9962,89.0326,88.9599,88.9599,10425.0
2015-07-10 15:05:00,97.88,97.95,97.87,97.93,7168.0,88.9599,89.0235,88.9508,89.0053,7168.0
2015-07-10 15:10:00,97.93,97.95,97.87,97.89,8596.0,89.0053,89.0235,88.9508,88.969,8596.0
2015-07-10 15:15:00,97.9,97.91,97.85,97.85,7700.0,88.978,88.9871,88.9326,88.9326,7700.0
2015-07-10 15:20:00,97.87,97.91,97.86,97.88,8129.0,88.9508,88.9871,88.9417,88.9599,8129.0
2015-07-10 15:25:00,97.89,97.93,97.87,97.9,6147.0,88.969,89.0053,88.9508,88.978,6147.0
2015-07-10 15:30:00,97.89,97.9,97.81,97.82,7918.0,88.969,88.978,88.8962,88.9053,7918.0
2015-07-10 15:35:00,97.81,97.88,97.8,97.88,10151.0,88.8962,88.9599,88.8872,88.9599,10151.0
2015-07-10 15:40:00,97.88,97.97,97.88,97.95,10519.0,88.9599,89.0417,88.9599,89.0235,10519.0
2015-07-10 15:45:00,97.98,97.99,97.89,97.91,11625.0,89.0508,89.0598,88.969,88.9871,11625.0
2015-07-10 15:50:00,97.91,97.96,97.9,97.91,13117.0,88.9871,89.0326,88.978,88.9871,13117.0
2015-07-10 15:55:00,97.91,97.91,97.78,97.78,33267.0,88.9871,88.9871,88.869,88.869,33267.0
2015-07-13 09:30:00,98.26,99.41,98.26,98.5,14958.0,89.3052,90.3504,89.3052,89.5234,14958.0
2015-07-13 09:35:00,98.41,98.7,98.41,98.5,4573.0,89.4416,89.7051,89.4416,89.5234,4573.0
2015-07-13 09:40:00,98.6,98.65,98.5,98.58,18868.0,89.6142,89.6597,89.5234,89.5961,18868.0
2015-07-13 09:45:00,98.64,98.65,98.45,98.5,6432.0,89.6506,89.6597,89.4779,89.5234,6432.0
2015-07-13 09:50:00,98.64,98.69,98.54,98.56,1992.0,89.6506,89.696,89.5597,89.5779,1992.0
2015-07-13 09:55:00,98.55,98.66,98.55,98.61,6840.0,89.5688,89.6688,89.5688,89.6233,6840.0
2015-07-13 10:00:00,98.58,98.65,98.44,98.56,4050.0,89.5961,89.6597,89.4688,89.5779,4050.0
2015-07-13 10:05:00,98.62,98.71,98.59,98.64,5015.0,89.6324,89.7142,89.6052,89.6506,5015.0
2015-07-13 10:10:00,98.63,98.75,98.63,98.7,3500.0,89.6415,89.7506,89.6415,89.7051,3500.0
2015-07-13 10:15:00,98.71,98.77,98.69,98.77,4749.0,89.7142,89.7688,89.696,89.7688,4749.0
2015-07-13 10:20:00,98.76,98.78,98.61,98.61,2200.0,89.7597,89.7778,89.6233,89.6233,2200.0
2015-07-13 10:25:00,98.6,98.63,98.52,98.55,5900.0,89.6142,89.6415,89.5415,89.5688,5900.0
2015-07-13 10:30:00,98.56,98.67,98.55,98.65,3800.0,89.5779,89.6779,89.5688,89.6597,3800.0
2015-07-13 10:35:00,98.63,98.65,98.59,98.63,7000.0,89.6415,89.6597,89.6052,89.6415,7000.0
2015-07-13 10:40:00,98.63,98.78,98.63,98.78,10419.0,89.6415,89.7778,89.6415,89.7778,10419.0
2015-07-13 10:45:00,98.78,98.82,98.76,98.76,2629.0,89.7778,89.8142,89.7597,89.7597,2629.0
2015-07-13 10:50:00,98.77,98.83,98.75,98.8,5909.0,89.7688,89.8233,89.7506,89.796,5909.0
2015-07-13 10:55:00,98.8,98.86,98.78,98.78,8600.0,89.796,89.8506,89.7778,89.7778,8600.0
2015-07-13 11:00:00,98.78,98.82,98.77,98.79,4900.0,89.7778,89.8142,89.7688,89.7869,4900.0
2015-07-13 11:05:00,98.8,98.85,98.79,98.79,4505.0,89.796,89.8415,89.7869,89.7869,4505.0
2015-07-13 11:10:00,98.8,98.8,98.59,98.6,2940.0,89.796,89.796,89.6052,89.6142,2940.0
2015-07-13 11:15:00,98.6,98.61,98.55,98.6,4197.0,89.6142,89.6233,89.5688,89.6142,4197.0
2015-07-13 11:20:00,98.56,98.65,98.56,98.62,3800.0,89.5779,89.6597,89.5779,89.6324,3800.0
2015-07-13 11:25:00,98.62,98.64,98.59,98.63,7203.0,89.6324,89.6506,89.6052,89.6415,7203.0
2015-07-13 11:30:00,98.63,98.73,98.62,98.73,3600.0,89.6415,89.7324,89.6324,89.7324,3600.0
2015-07-13 11:35:00,98.75,98.75,98.7,98.7,1201.0,89.7506,89.7506,89.7051,89.7051,1201.0
2015-07-13 11:40:00,98.67,98.72,98.67,98.67,22200.0,89.6779,89.7233,89.6779,89.6779,22200.0
2015-07-13 11:45:00,98.69,98.75,98.68,98.73,6900.0,89.696,89.7506,89.687,89.7324,6900.0
2015-07-13 11:50:00,98.75,98.84,98.75,98.84,29400.0,89.7506,89.8324,89.7506,89.8324,29400.0
2015-07-13 11:55:00,98.84,98.87,98.81,98.86,5900.0,89.8324,89.8596,89.8051,89.8506,5900.0
2015-07-13 12:00:00,98.86,98.86,98.82,98.83,1600.0,89.8506,89.8506,89.8142,89.8233,1600.0
2015-07-13 12:05:00,98.83,98.85,98.78,98.78,3400.0,89.8233,89.8415,89.7778,89.7778,3400.0
2015-07-13 12:10:00,98.77,98.81,98.75,98.76,4000.0,89.7688,89.8051,89.7506,89.7597,4000.0
2015-07-13 12:15:00,98.77,98.82,98.75,98.8,9123.0,89.7688,89.8142,89.7506,89.796,9123.0
2015-07-13 12:20:00,98.78,98.86,98.77,98.83,6450.0,89.7778,89.8506,89.7688,89.8233,6450.0
2015-07-13 12:25:00,98.84,98.88,98.82,98.88,5600.0,89.8324,89.8687,89.8142,89.8687,5600.0
2015-07-13 12:30:00,98.88,98.88,98.85,98.87,7900.0,89.8687,89.8687,89.8415,89.8596,7900.0
2015-07-13 12:35:00,98.87,98.88,98.85,98.87,3400.0,89.8596,89.8687,89.8415,89.8596,3400.0
2015-07-13 12:40:00,98.88,98.9,98.85,98.86,2900.0,89.8687,89.8869,89.8415,89.8506,2900.0
2015-07-13 12:45:00,98.85,98.88,98.84,98.87,1542.0,89.8415,89.8687,89.8324,89.8596,1542.0
2015-07-13 12:50:00,98.88,98.89,98.85,98.86,2630.0,89.8687,89.8778,89.8415,89.8506,2630.0
2015-07-13 12:55:00,98.84,98.87,98.84,98.84,2600.0,89.8324,89.8596,89.8324,89.8324,2600.0
2015-07-13 13:00:00,98.82,98.83,98.78,98.81,2300.0,89.8142,89.8233,89.7778,89.8051,2300.0
2015-07-13 13:05:00,98.79,98.86,98.79,98.83,3053.0,89.7869,89.8506,89.7869,89.8233,3053.0
2015-07-13 13:10:00,98.83,98.86,98.78,98.78,1900.0,89.8233,89.8506,89.7778,89.7778,1900.0
2015-07-13 13:15:00,98.77,98.83,98.76,98.82,1700.0,89.7688,89.8233,89.7597,89.8142,1700.0
2015-07-13 13:20:00,98.8,98.85,98.8,98.85,1916.0,89.796,89.8415,89.796,89.8415,1916.0
2015-07-13 13:25:00,98.85,98.87,98.83,98.83,2500.0,89.8415,89.8596,89.8233,89.8233,2500.0
2015-07-13 13:30:00,98.86,98.91,98.84,98.91,27521.0,89.8506,89.896,89.8324,89.896,27521.0
2015-07-13 13:35:00,98.92,99.05,98.92,99.03,6300.0,89.9051,90.0232,89.9051,90.0051,6300.0
2015-07-13 13:40:00,99.01,99.01,98.96,98.97,1742.0,89.9869,89.9869,89.9414,89.9505,1742.0
2015-07-13 13:45:00,98.97,98.97,98.92,98.95,2220.0,89.9505,89.9505,89.9051,89.9324,2220.0
2015-07-13 13:50:00,98.92,98.92,98.82,98.82,1400.0,89.9051,89.9051,89.8142,89.8142,1400.0
2015-07-13 13:55:00,98.84,98.87,98.77,98.77,5763.0,89.8324,89.8596,89.7688,89.7688,5763.0
2015-07-13 14:00:00,98.81,98.85,98.78,98.83,2730.0,89.8051,89.8415,89.7778,89.8233,2730.0
2015-07-13 14:05:00,98.85,98.86,98.83,98.85,4942.0,89.8415,89.8506,89.8233,89.8415,4942.0
2015-07-13 14:10:00,98.85,98.98,98.85,98.98,4495.0,89.8415,89.9596,89.8415,89.9596,4495.0
2015-07-13 14:15:00,98.97,98.98,98.95,98.98,2501.0,89.9505,89.9596,89.9324,89.9596,2501.0
2015-07-13 14:20:00,98.98,98.98,98.88,98.88,5515.0,89.9596,89.9596,89.8687,89.8687,5515.0
2015-07-13 14:25:00,98.89,98.91,98.83,98.84,2538.0,89.8778,89.896,89.8233,89.8324,2538.0
2015-07-13 14:30:00,98.86,98.91,98.86,98.91,8428.0,89.8506,89.896,89.8506,89.896,8428.0
2015-07-13 14:35:00,98.91,98.92,98.84,98.84,6947.0,89.896,89.9051,89.8324,89.8324,6947.0
2015-07-13 14:40:00,98.84,98.87,98.84,98.84,5084.0,89.8324,89.8596,89.8324,89.8324,5084.0
2015-07-13 14:45:00,98.86,98.91,98.86,98.91,2900.0,89.8506,89.896,89.8506,89.896,2900.0
2015-07-13 14:50:00,98.92,98.99,98.91,98.99,3400.0,89.9051,89.9687,89.896,89.9687,3400.0
2015-07-13 14:55:00,99.0,99.09,99.0,99.09,2907.0,89.9778,90.0596,89.9778,90.0596,2907.0
2015-07-13 15:00:00,99.1,99.11,99.07,99.07,800.0,90.0687,90.0778,90.0414,90.0414,800.0
2015-07-13 15:05:00,99.11,99.15,99.09,99.15,5789.0,90.0778,90.1141,90.0596,90.1141,5789.0
2015-07-13 15:10:00,99.14,99.15,99.08,99.09,7236.0,90.105,90.1141,90.0505,90.0596,7236.0
2015-07-13 15:15:00,99.08,99.15,99.07,99.15,5200.0,90.0505,90.1141,90.0414,90.1141,5200.0
2015-07-13 15:20:00,99.15,99.19,99.14,99.19,4627.0,90.1141,90.1505,90.105,90.1505,4627.0
2015-07-13 15:25:00,99.22,99.25,99.2,99.25,6028.0,90.1777,90.205,90.1596,90.205,6028.0
2015-07-13 15:30:00,99.25,99.31,99.25,99.28,10000.0,90.205,90.2595,90.205,90.2323,10000.0
2015-07-13 15:35:00,99.27,99.34,99.26,99.31,7450.0,90.2232,90.2868,90.2141,90.2595,7450.0
2015-07-13 15:40:00,99.33,99.4,99.33,99.38,10300.0,90.2777,90.3413,90.2777,90.3232,10300.0
2015-07-13 15:45:00,99.38,99.44,99.33,99.35,14764.0,90.3232,90.3777,90.2777,90.2959,14764.0
2015-07-13 15:50:00,99.35,99.36,99.31,99.35,7642.0,90.2959,90.305,90.2595,90.2959,7642.0
2015-07-13 15:55:00,99.36,99.36,99.26,99.26,23052.0,90.305,90.305,90.2141,90.2141,23052.0
2015-07-14 09:30:00,99.55,99.55,99.12,99.17,7031.0,90.4777,90.4777,90.0869,90.1323,7031.0
2015-07-14 09:35:00,99.48,99.5,99.35,99.49,3207.0,90.4141,90.4322,90.2959,90.4231,3207.0
2015-07-14 09:40:00,99.3,99.3,99.25,99.25,300.0,90.2505,90.2505,90.205,90.205,300.0
2015-07-14 09:45:00,99.3,99.38,99.2,99.28,5000.0,90.2505,90.3232,90.1596,90.2323,5000.0
2015-07-14 09:50:00,99.31,99.31,99.19,99.28,1540.0,90.2595,90.2595,90.1505,90.2323,1540.0
2015-07-14 09:55:00,99.14,99.3,98.57,98.68,69935.0,90.105,90.2505,89.587,89.687,69935.0
2015-07-14 10:00:00,98.63,98.8,98.62,98.72,8904.0,89.6415,89.796,89.6324,89.7233,8904.0
2015-07-14 10:05:00,98.82,98.9,98.8,98.9,1000.0,89.8142,89.8869,89.796,89.8869,1000.0
2015-07-14 10:10:00,98.92,99.03,98.78,98.78,11017.0,89.9051,90.0051,89.7778,89.7778,11017.0
2015-07-14 10:15:00,98.81,98.81,98.66,98.71,4127.0,89.8051,89.8051,89.6688,89.7142,4127.0
2015-07-14 10:20:00,98.73,98.74,98.64,98.66,3900.0,89.7324,89.7415,89.6506,89.6688,3900.0
2015-07-14 10:25:00,98.66,98.76,98.63,98.71,6791.0,89.6688,89.7597,89.6415,89.7142,6791.0
2015-07-14 10:30:00,98.7,98.77,98.68,98.68,3892.0,89.7051,89.7688,89.687,89.687,3892.0
2015-07-14 10:35:00,98.7,98.75,98.69,98.71,2900.0,89.7051,89.7506,89.696,89.7142,2900.0
2015-07-14 10:40:00,98.71,98.75,98.67,98.67,5100.0,89.7142,89.7506,89.6779,89.6779,5100.0
2015-07-14 10:45:00,98.64,98.68,98.58,98.61,3960.0,89.6506,89.687,89.5961,89.6233,3960.0
2015-07-14 10:50:00,98.61,98.71,98.6,98.71,2100.0,89.6233,89.7142,89.6142,89.7142,2100.0
2015-07-14 10:55:00,98.7,98.72,98.66,98.68,2228.0,89.7051,89.7233,89.6688,89.687,2228.0
2015-07-14 11:00:00,98.71,98.77,98.71,98.71,5600.0,89.7142,89.7688,89.7142,89.7142,5600.0
2015-07-14 11:05:00,98.71,98.73,98.67,98.71,4605.0,89.7142,89.7324,89.6779,89.7142,4605.0
2015-07-14 11:10:00,98.74,98.78,98.7,98.72,8428.0,89.7415,89.7778,89.7051,89.7233,8428.0
2015-07-14 11:15:00,98.75,98.84,98.75,98.8,5400.0,89.7506,89.8324,89.7506,89.796,5400.0
2015-07-14 11:20:00,98.79,98.79,98.74,98.75,300.0,89.7869,89.7869,89.7415,89.7506,300.0
2015-07-14 11:25:00,98.8,98.81,98.78,98.78,1700.0,89.796,89.8051,89.7778,89.7778,1700.0
2015-07-14 11:30:00,98.8,98.86,98.78,98.79,3439.0,89.796,89.8506,89.7778,89.7869,3439.0
2015-07-14 11:35:00,98.8,98.81,98.76,98.78,2500.0,89.796,89.8051,89.7597,89.7778,2500.0
2015-07-14 11:40:00,98.79,98.79,98.75,98.79,3800.0,89.7869,89.7869,89.7506,89.7869,3800.0
2015-07-14 11:45:00,98.79,98.83,98.78,98.83,3360.0,89.7869,89.8233,89.7778,89.8233,3360.0
2015-07-14 11:50:00,98.81,98.89,98.81,98.86,3108.0,89.8051,89.8778,89.8051,89.8506,3108.0
2015-07-14 11:55:00,98.88,98.89,98.84,98.89,1200.0,89.8687,89.8778,89.8324,89.8778,1200.0
2015-07-14 12:00:00,98.89,98.9,98.79,98.8,6550.0,89.8778,89.8869,89.7869,89.796,6550.0
2015-07-14 12:05:00,98.8,98.82,98.78,98.8,900.0,89.796,89.8142,89.7778,89.796,900.0
2015-07-14 12:10:00,98.81,98.83,98.79,98.82,1950.0,89.8051,89.8233,89.7869,89.8142,1950.0
2015-07-14 12:15:00,98.81,98.81,98.77,98.79,3400.0,89.8051,89.8051,89.7688,89.7869,3400.0
2015-07-14 12:20:00,98.78,98.79,98.76,98.78,2100.0,89.7778,89.7869,89.7597,89.7778,2100.0
2015-07-14 12:25:00,98.8,98.81,98.76,98.78,2350.0,89.796,89.8051,89.7597,89.7778,2350.0
2015-07-14 12:30:00,98.79,98.81,98.78,98.81,1450.0,89.7869,89.8051,89.7778,89.8051,1450.0
2015-07-14 12:35:00,98.8,98.81,98.78,98.78,1900.0,89.796,89.8051,89.7778,89.7778,1900.0
2015-07-14 12:40:00,98.78,98.82,98.78,98.8,3000.0,89.7778,89.8142,89.7778,89.796,3000.0
2015-07-14 12:45:00,98.78,98.78,98.66,98.68,3900.0,89.7778,89.7778,89.6688,89.687,3900.0
2015-07-14 12:50:00,98.68,98.69,98.66,98.69,800.0,89.687,89.696,89.6688,89.696,800.0
2015-07-14 12:55:00,98.7,98.78,98.69,98.78,2000.0,89.7051,89.7778,89.696,89.7778,2000.0
2015-07-14 13:00:00,98.77,98.78,98.72,98.72,3383.0,89.7688,89.7778,89.7233,89.7233,3383.0
2015-07-14 13:05:00,98.72,98.74,98.68,98.74,4200.0,89.7233,89.7415,89.687,89.7415,4200.0
2015-07-14 13:10:00,98.74,98.8,98.71,98.71,7700.0,89.7415,89.796,89.7142,89.7142,7700.0
2015-07-14 13:15:00,98.7,98.7,98.65,98.65,2000.0,89.7051,89.7051,89.6597,89.6597,2000.0
2015-07-14 13:20:00,98.62,98.68,98.6,98.68,36000.0,89.6324,89.687,89.6142,89.687,36000.0
2015-07-14 13:25:00,98.68,98.71,98.67,98.71,3000.0,89.687,89.7142,89.6779,89.7142,3000.0
2015-07-14 13:30:00,98.7,98.74,98.68,98.69,6395.0,89.7051,89.7415,89.687,89.696,6395.0
2015-07-14 13:35:00,98.69,98.7,98.63,98.66,29551.0,89.696,89.7051,89.6415,89.6688,29551.0
2015-07-14 13:40:00,98.68,98.68,98.64,98.65,2732.0,89.687,89.687,89.6506,89.6597,2732.0
2015-07-14 13:45:00,98.63,98.69,98.62,98.66,3700.0,89.6415,89.696,89.6324,89.6688,3700.0
2015-07-14 13:50:00,98.68,98.71,98.67,98.69,4500.0,89.687,89.7142,89.6779,89.696,4500.0
2015-07-14 13:55:00,98.68,98.71,98.68,98.7,1700.0,89.687,89.7142,89.687,89.7051,1700.0
2015-07-14 14:00:00,98.7,98.72,98.65,98.65,4928.0,89.7051,89.7233,89.6597,89.6597,4928.0
2015-07-14 14:05:00,98.66,98.69,98.66,98.68,5057.0,89.6688,89.696,89.6688,89.687,5057.0
2015-07-14 14:10:00,98.68,98.72,98.67,98.69,9700.0,89.687,89.7233,89.6779,89.696,9700.0
2015-07-14 14:15:00,98.68,98.74,98.68,98.73,10789.0,89.687,89.7415,89.687,89.7324,10789.0
2015-07-14 14:20:00,98.73,98.73,98.68,98.72,8500.0,89.7324,89.7324,89.687,89.7233,8500.0
2015-07-14 14:25:00,98.72,98.73,98.68,98.69,5500.0,89.7233,89.7324,89.687,89.696,5500.0
2015-07-14 14:30:00,98.7,98.75,98.7,98.7,12357.0,89.7051,89.7506,89.7051,89.7051,12357.0
2015-07-14 14:35:00,98.7,98.72,98.68,98.68,9640.0,89.7051,89.7233,89.687,89.687,9640.0
2015-07-14 14:40:00,98.69,98.73,98.69,98.7,3688.0,89.696,89.7324,89.696,89.7051,3688.0
2015-07-14 14:45:00,98.69,98.72,98.66,98.69,18398.0,89.696,89.7233,89.6688,89.696,18398.0
2015-07-14 14:50:00,98.7,98.72,98.68,98.69,6910.0,89.7051,89.7233,89.687,89.696,6910.0
2015-07-14 14:55:00,98.69,98.74,98.68,98.72,8546.0,89.696,89.7415,89.687,89.7233,8546.0
2015-07-14 15:00:00,98.73,98.74,98.67,98.7,36250.0,89.7324,89.7415,89.6779,89.7051,36250.0
2015-07-14 15:05:00,98.7,98.72,98.68,98.72,5586.0,89.7051,89.7233,89.687,89.7233,5586.0
2015-07-14 15:10:00,98.72,98.73,98.69,98.7,12693.0,89.7233,89.7324,89.696,89.7051,12693.0
2015-07-14 15:15:00,98.7,98.72,98.69,98.7,9878.0,89.7051,89.7233,89.696,89.7051,9878.0
2015-07-14 15:20:00,98.7,98.71,98.66,98.69,15108.0,89.7051,89.7142,89.6688,89.696,15108.0
2015-07-14 15:25:00,98.7,98.71,98.69,98.7,21304.0,89.7051,89.7142,89.696,89.7051,21304.0
2015-07-14 15:30:00,98.69,98.71,98.66,98.66,9175.0,89.696,89.7142,89.6688,89.6688,9175.0
2015-07-14 15:35:00,98.67,98.67,98.61,98.61,6683.0,89.6779,89.6779,89.6233,89.6233,6683.0
2015-07-14 15:40:00,98.62,98.62,98.59,98.62,8393.0,89.6324,89.6324,89.6052,89.6324,8393.0
2015-07-14 15:45:00,98.63,98.67,98.63,98.65,10720.0,89.6415,89.6779,89.6415,89.6597,10720.0
2015-07-14 15:50:00,98.68,98.69,98.55,98.56,12690.0,89.687,89.696,89.5688,89.5779,12690.0
2015-07-14 15:55:00,98.56,98.6,98.5,98.55,20211.0,89.5779,89.6142,89.5234,89.5688,20211.0
2015-07-15 09:30:00,98.44,98.66,97.66,97.78,9227.0,89.4688,89.6688,88.7599,88.869,9227.0
2015-07-15 09:35:00,98.06,98.44,97.87,98.36,4140.0,89.1235,89.4688,88.9508,89.3961,4140.0
2015-07-15 09:40:00,98.35,98.37,98.18,98.18,5899.0,89.387,89.4052,89.2325,89.2325,5899.0
2015-07-15 09:45:00,98.22,98.28,98.19,98.24,3586.0,89.2689,89.3234,89.2416,89.2871,3586.0
2015-07-15 09:50:00,98.24,98.3,98.22,98.27,2100.0,89.2871,89.3416,89.2689,89.3143,2100.0
2015-07-15 09:55:00,98.31,98.31,98.19,98.2,1700.0,89.3507,89.3507,89.2416,89.2507,1700.0
2015-07-15 10:00:00,98.22,98.25,98.16,98.25,600.0,89.2689,89.2961,89.2143,89.2961,600.0
2015-07-15 10:05:00,98.28,98.31,98.26,98.27,8965.0,89.3234,89.3507,89.3052,89.3143,8965.0
2015-07-15 10:10:00,98.28,98.31,98.21,98.31,3890.0,89.3234,89.3507,89.2598,89.3507,3890.0
2015-07-15 10:15:00,98.29,98.3,98.2,98.3,5152.0,89.3325,89.3416,89.2507,89.3416,5152.0
2015-07-15 10:20:00,98.3,98.31,98.23,98.24,2434.0,89.3416,89.3507,89.278,89.2871,2434.0
2015-07-15 10:25:00,98.29,98.29,98.19,98.28,5999.0,89.3325,89.3325,89.2416,89.3234,5999.0
2015-07-15 10:30:00,98.24,98.36,98.24,98.34,3700.0,89.2871,89.3961,89.2871,89.3779,3700.0
2015-07-15 10:35:00,98.33,98.36,98.29,98.31,7500.0,89.3689,89.3961,89.3325,89.3507,7500.0
2015-07-15 10:40:00,98.32,98.34,98.26,98.26,3202.0,89.3598,89.3779,89.3052,89.3052,3202.0
2015-07-15 10:45:00,98.3,98.31,98.26,98.26,4300.0,89.3416,89.3507,89.3052,89.3052,4300.0
2015-07-15 10:50:00,98.3,98.4,98.3,98.37,5744.0,89.3416,89.4325,89.3416,89.4052,5744.0
2015-07-15 10:55:00,98.38,98.38,98.27,98.28,20845.0,89.4143,89.4143,89.3143,89.3234,20845.0
2015-07-15 11:00:00,98.3,98.33,98.26,98.33,2502.0,89.3416,89.3689,89.3052,89.3689,2502.0
2015-07-15 11:05:00,98.33,98.42,98.29,98.41,5886.0,89.3689,89.4507,89.3325,89.4416,5886.0
2015-07-15 11:10:00,98.41,98.45,98.12,98.2,91664.0,89.4416,89.4779,89.178,89.2507,91664.0
2015-07-15 11:15:00,98.24,98.32,98.16,98.31,5930.0,89.2871,89.3598,89.2143,89.3507,5930.0
2015-07-15 11:20:00,98.33,98.44,98.32,98.41,4050.0,89.3689,89.4688,89.3598,89.4416,4050.0
2015-07-15 11:25:00,98.41,98.42,98.17,98.23,49073.0,89.4416,89.4507,89.2234,89.278,49073.0
2015-07-15 11:30:00,98.25,98.26,98.2,98.23,1899.0,89.2961,89.3052,89.2507,89.278,1899.0
2015-07-15 11:35:00,98.26,98.32,98.26,98.29,2400.0,89.3052,89.3598,89.3052,89.3325,2400.0
2015-07-15 11:40:00,98.32,98.35,98.32,98.35,900.0,89.3598,89.387,89.3598,89.387,900.0
2015-07-15 11:45:00,98.38,98.38,98.31,98.34,1800.0,89.4143,89.4143,89.3507,89.3779,1800.0
2015-07-15 11:50:00,98.33,98.37,98.32,98.36,1700.0,89.3689,89.4052,89.3598,89.3961,1700.0
2015-07-15 11:55:00,98.36,98.43,98.36,98.4,1454.0,89.3961,89.4597,89.3961,89.4325,1454.0
2015-07-15 12:00:00,98.39,98.45,98.36,98.44,2435.0,89.4234,89.4779,89.3961,89.4688,2435.0
2015-07-15 12:05:00,98.43,98.51,98.43,98.51,2758.0,89.4597,89.5325,89.4597,89.5325,2758.0
2015-07-15 12:10:00,98.51,98.51,98.45,98.45,1600.0,89.5325,89.5325,89.4779,89.4779,1600.0
2015-07-15 12:15:00,98.46,98.47,98.43,98.45,1100.0,89.487,89.4961,89.4597,89.4779,1100.0
2015-07-15 12:20:00,98.45,98.53,98.45,98.53,1600.0,89.4779,89.5506,89.4779,89.5506,1600.0
2015-07-15 12:25:00,98.53,98.54,98.51,98.54,1100.0,89.5506,89.5597,89.5325,89.5597,1100.0
2015-07-15 12:30:00,98.54,98.57,98.54,98.54,1531.0,89.5597,89.587,89.5597,89.5597,1531.0
2015-07-15 12:35:00,98.58,98.61,98.58,98.61,630.0,89.5961,89.6233,89.5961,89.6233,630.0
2015-07-15 12:40:00,98.62,98.68,98.62,98.67,3100.0,89.6324,89.687,89.6324,89.6779,3100.0
2015-07-15 12:45:00,98.72,98.72,98.72,98.72,200.0,89.7233,89.7233,89.7233,89.7233,200.0
2015-07-15 12:50:00,98.72,98.73,98.66,98.68,3542.0,89.7233,89.7324,89.6688,89.687,3542.0
2015-07-15 12:55:00,98.69,98.72,98.68,98.71,4426.0,89.696,89.7233,89.687,89.7142,4426.0
2015-07-15 13:00:00,98.72,98.73,98.68,98.71,4293.0,89.7233,89.7324,89.687,89.7142,4293.0
2015-07-15 13:05:00,98.72,98.84,98.7,98.81,3045.0,89.7233,89.8324,89.7051,89.8051,3045.0
2015-07-15 13:10:00,98.84,98.89,98.8,98.86,5707.0,89.8324,89.8778,89.796,89.8506,5707.0
2015-07-15 13:15:00,98.84,98.84,98.79,98.79,1200.0,89.8324,89.8324,89.7869,89.7869,1200.0
2015-07-15 13:20:00,98.81,98.82,98.8,98.8,1800.0,89.8051,89.8142,89.796,89.796,1800.0
2015-07-15 13:25:00,98.81,98.83,98.81,98.83,318.0,89.8051,89.8233,89.8051,89.8233,318.0
2015-07-15 13:30:00,98.86,98.91,98.84,98.91,2702.0,89.8506,89.896,89.8324,89.896,2702.0
2015-07-15 13:35:00,98.91,98.94,98.9,98.9,3300.0,89.896,89.9233,89.8869,89.8869,3300.0
2015-07-15 13:40:00,98.89,98.89,98.85,98.87,4900.0,89.8778,89.8778,89.8415,89.8596,4900.0
2015-07-15 13:45:00,98.88,98.88,98.84,98.84,2200.0,89.8687,89.8687,89.8324,89.8324,2200.0
2015-07-15 13:50:00,98.85,98.85,98.82,98.83,3050.0,89.8415,89.8415,89.8142,89.8233,3050.0
2015-07-15 13:55:00,98.85,98.86,98.84,98.84,800.0,89.8415,89.8506,89.8324,89.8324,800.0
2015-07-15 14:00:00,98.84,98.91,98.84,98.91,7759.0,89.8324,89.896,89.8324,89.896,7759.0
2015-07-15 14:05:00,98.92,98.92,98.89,98.9,1750.0,89.9051,89.9051,89.8778,89.8869,1750.0
2015-07-15 14:10:00,98.9,98.95,98.9,98.95,2200.0,89.8869,89.9324,89.8869,89.9324,2200.0
2015-07-15 14:15:00,98.97,99.03,98.96,99.01,4726.0,89.9505,90.0051,89.9414,89.9869,4726.0
2015-07-15 14:20:00,99.02,99.02,99.0,99.01,2901.0,89.996,89.996,89.9778,89.9869,2901.0
2015-07-15 14:25:00,98.99,99.01,98.96,98.96,1648.0,89.9687,89.9869,89.9414,89.9414,1648.0
2015-07-15 14:30:00,98.95,98.98,98.88,98.89,28020.0,89.9324,89.9596,89.8687,89.8778,28020.0
2015-07-15 14:35:00,98.88,98.88,98.78,98.79,3000.0,89.8687,89.8687,89.7778,89.7869,3000.0
2015-07-15 14:40:00,98.79,98.81,98.68,98.68,4887.0,89.7869,89.8051,89.687,89.687,4887.0
2015-07-15 14:45:00,98.63,98.65,98.6,98.65,2413.0,89.6415,89.6597,89.6142,89.6597,2413.0
2015-07-15 14:50:00,98.65,98.66,98.59,98.66,4900.0,89.6597,89.6688,89.6052,89.6688,4900.0
2015-07-15 14:55:00,98.66,98.66,98.63,98.65,4400.0,89.6688,89.6688,89.6415,89.6597,4400.0
2015-07-15 15:00:00,98.66,98.73,98.66,98.7,1950.0,89.6688,89.7324,89.6688,89.7051,1950.0
2015-07-15 15:05:00,98.69,98.7,98.62,98.64,3000.0,89.696,89.7051,89.6324,89.6506,3000.0
2015-07-15 15:10:00,98.66,98.72,98.66,98.69,2296.0,89.6688,89.7233,89.6688,89.696,2296.0
2015-07-15 15:15:00,98.68,98.72,98.67,98.7,2800.0,89.687,89.7233,89.6779,89.7051,2800.0
2015-07-15 15:20:00,98.69,98.7,98.63,98.64,3000.0,89.696,89.7051,89.6415,89.6506,3000.0
2015-07-15 15:25:00,98.62,98.66,98.61,98.66,4838.0,89.6324,89.6688,89.6233,89.6688,4838.0
2015-07-15 15:30:00,98.67,98.72,98.66,98.7,10040.0,89.6779,89.7233,89.6688,89.7051,10040.0
2015-07-15 15:35:00,98.7,98.78,98.66,98.69,4264.0,89.7051,89.7778,89.6688,89.696,4264.0
2015-07-15 15:40:00,98.68,98.69,98.57,98.6,10688.0,89.687,89.696,89.587,89.6142,10688.0
2015-07-15 15:45:00,98.59,98.59,98.51,98.56,9138.0,89.6052,89.6052,89.5325,89.5779,9138.0
2015-07-15 15:50:00,98.57,98.63,98.55,98.63,17763.0,89.587,89.6415,89.5688,89.6415,17763.0
2015-07-15 15:55:00,98.61,98.65,98.54,98.65,24106.0,89.6233,89.6597,89.5597,89.6597,24106.0
2015-07-16 09:30:00,99.07,99.07,98.72,98.96,4555.0,90.0414,90.0414,89.7233,89.9414,4555.0
2015-07-16 09:35:00,99.02,99.08,98.85,98.93,1100.0,89.996,90.0505,89.8415,89.9142,1100.0
2015-07-16 09:40:00,98.89,99.21,98.89,99.15,1166.0,89.8778,90.1687,89.8778,90.1141,1166.0
2015-07-16 09:45:00,99.2,99.24,99.2,99.24,1250.0,90.1596,90.1959,90.1596,90.1959,1250.0
2015-07-16 09:50:00,99.26,99.3,99.15,99.26,1200.0,90.2141,90.2505,90.1141,90.2141,1200.0
2015-07-16 09:55:00,99.24,99.28,99.2,99.28,900.0,90.1959,90.2323,90.1596,90.2323,900.0
2015-07-16 10:00:00,99.28,99.29,99.08,99.08,1704.0,90.2323,90.2414,90.0505,90.0505,1704.0
2015-07-16 10:05:00,99.11,99.19,99.04,99.08,4131.0,90.0778,90.1505,90.0142,90.0505,4131.0
2015-07-16 10:10:00,99.11,99.22,99.09,99.17,19000.0,90.0778,90.1777,90.0596,90.1323,19000.0
2015-07-16 10:15:00,99.13,99.25,99.09,99.25,2100.0,90.0959,90.205,90.0596,90.205,2100.0
2015-07-16 10:20:00,99.22,99.3,99.2,99.3,1961.0,90.1777,90.2505,90.1596,90.2505,1961.0
2015-07-16 10:25:00,99.26,99.28,99.22,99.27,5184.0,90.2141,90.2323,90.1777,90.2232,5184.0
2015-07-16 10:30:00,99.28,99.29,99.2,99.26,14648.0,90.2323,90.2414,90.1596,90.2141,14648.0
2015-07-16 10:35:00,99.28,99.28,99.23,99.26,3300.0,90.2323,90.2323,90.1868,90.2141,3300.0
2015-07-16 10:40:00,99.24,99.27,99.21,99.25,1380.0,90.1959,90.2232,90.1687,90.205,1380.0
2015-07-16 10:45:00,99.27,99.36,99.25,99.36,3800.0,90.2232,90.305,90.205,90.305,3800.0
2015-07-16 10:50:00,99.37,99.47,99.37,99.41,5900.0,90.3141,90.405,90.3141,90.3504,5900.0
2015-07-16 10:55:00,99.42,99.44,99.39,99.43,4160.0,90.3595,90.3777,90.3323,90.3686,4160.0
2015-07-16 11:00:00,99.43,99.44,99.38,99.39,3200.0,90.3686,90.3777,90.3232,90.3323,3200.0
2015-07-16 11:05:00,99.38,99.42,99.38,99.39,3602.0,90.3232,90.3595,90.3232,90.3323,3602.0
2015-07-16 11:10:00,99.41,99.47,99.37,99.37,8241.0,90.3504,90.405,90.3141,90.3141,8241.0
2015-07-16 11:15:00,99.39,99.46,99.37,99.42,14186.0,90.3323,90.3959,90.3141,90.3595,14186.0
2015-07-16 11:20:00,99.42,99.45,99.34,99.42,23831.0,90.3595,90.3868,90.2868,90.3595,23831.0
2015-07-16 11:25:00,99.43,99.56,99.43,99.5,8026.0,90.3686,90.4868,90.3686,90.4322,8026.0
2015-07-16 11:30:00,99.49,99.58,99.49,99.57,4300.0,90.4231,90.5049,90.4231,90.4958,4300.0
2015-07-16 11:35:00,99.56,99.57,99.45,99.52,9200.0,90.4868,90.4958,90.3868,90.4504,9200.0
2015-07-16 11:40:00,99.49,99.58,99.49,99.58,3533.0,90.4231,90.5049,90.4231,90.5049,3533.0
2015-07-16 11:45:00,99.59,99.7,99.59,99.7,9198.0,90.514,90.614,90.514,90.614,9198.0
2015-07-16 11:50:00,99.68,99.7,99.61,99.61,8000.0,90.5958,90.614,90.5322,90.5322,8000.0
2015-07-16 11:55:00,99.63,99.66,99.62,99.62,3100.0,90.5504,90.5776,90.5413,90.5413,3100.0
2015-07-16 12:00:00,99.64,99.69,99.63,99.66,2300.0,90.5595,90.6049,90.5504,90.5776,2300.0
2015-07-16 12:05:00,99.67,99.67,99.58,99.64,3575.0,90.5867,90.5867,90.5049,90.5595,3575.0
2015-07-16 12:10:00,99.62,99.67,99.62,99.66,3500.0,90.5413,90.5867,90.5413,90.5776,3500.0
2015-07-16 12:15:00,99.68,99.68,99.66,99.66,4200.0,90.5958,90.5958,90.5776,90.5776,4200.0
2015-07-16 12:20:00,99.66,99.66,99.63,99.64,3100.0,90.5776,90.5776,90.5504,90.5595,3100.0
2015-07-16 12:25:00,99.64,99.74,99.64,99.74,8795.0,90.5595,90.6504,90.5595,90.6504,8795.0
2015-07-16 12:30:00,99.75,99.76,99.67,99.67,4856.0,90.6594,90.6685,90.5867,90.5867,4856.0
2015-07-16 12:35:00,99.67,99.76,99.67,99.76,4230.0,90.5867,90.6685,90.5867,90.6685,4230.0
2015-07-16 12:40:00,99.77,99.82,99.77,99.82,3862.0,90.6776,90.7231,90.6776,90.7231,3862.0
2015-07-16 12:45:00,99.81,99.85,99.78,99.85,4500.0,90.714,90.7503,90.6867,90.7503,4500.0
2015-07-16 12:50:00,99.84,99.89,99.81,99.87,7765.0,90.7412,90.7867,90.714,90.7685,7765.0
2015-07-16 12:55:00,99.87,99.9,99.84,99.87,2850.0,90.7685,90.7958,90.7412,90.7685,2850.0
2015-07-16 13:00:00,99.87,99.89,99.81,99.83,5300.0,90.7685,90.7867,90.714,90.7322,5300.0
2015-07-16 13:05:00,99.83,99.86,99.81,99.84,3000.0,90.7322,90.7594,90.714,90.7412,3000.0
2015-07-16 13:10:00,99.84,99.95,99.84,99.91,4400.0,90.7412,90.8412,90.7412,90.8049,4400.0
2015-07-16 13:15:00,99.94,99.96,99.89,99.89,4042.0,90.8321,90.8503,90.7867,90.7867,4042.0
2015-07-16 13:20:00,99.89,99.89,99.81,99.83,6060.0,90.7867,90.7867,90.714,90.7322,6060.0
2015-07-16 13:25:00,99.83,99.86,99.8,99.8,4905.0,90.7322,90.7594,90.7049,90.7049,4905.0
2015-07-16 13:30:00,99.81,99.83,99.79,99.83,2920.0,90.714,90.7322,90.6958,90.7322,2920.0
2015-07-16 13:35:00,99.82,99.86,99.81,99.86,6300.0,90.7231,90.7594,90.714,90.7594,6300.0
2015-07-16 13:40:00,99.85,99.86,99.83,99.83,2200.0,90.7503,90.7594,90.7322,90.7322,2200.0
2015-07-16 13:45:00,99.84,99.91,99.84,99.91,4626.0,90.7412,90.8049,90.7412,90.8049,4626.0
2015-07-16 13:50:00,99.92,99.97,99.92,99.96,3751.0,90.814,90.8594,90.814,90.8503,3751.0
2015-07-16 13:55:00,99.95,99.95,99.83,99.85,6022.0,90.8412,90.8412,90.7322,90.7503,6022.0
2015-07-16 14:00:00,99.84,99.87,99.78,99.78,5621.0,90.7412,90.7685,90.6867,90.6867,5621.0
2015-07-16 14:05:00,99.79,99.85,99.79,99.85,2500.0,90.6958,90.7503,90.6958,90.7503,2500.0
2015-07-16 14:10:00,99.85,99.88,99.84,99.88,2500.0,90.7503,90.7776,90.7412,90.7776,2500.0
2015-07-16 14:15:00,99.88,99.92,99.88,99.92,4418.0,90.7776,90.814,90.7776,90.814,4418.0
2015-07-16 14:20:00,99.93,99.98,99.92,99.94,3985.0,90.823,90.8685,90.814,90.8321,3985.0
2015-07-16 14:25:00,99.94,100.0,99.94,100.0,1592.0,90.8321,90.8867,90.8321,90.8867,1592.0
2015-07-16 14:30:00,99.98,100.12,99.95,100.11,4718.0,90.8685,90.9957,90.8412,90.9866,4718.0
2015-07-16 14:35:00,100.11,100.21,100.11,100.14,4700.0,90.9866,91.0775,90.9866,91.0139,4700.0
2015-07-16 14:40:00,100.14,100.19,100.14,100.19,1800.0,91.0139,91.0593,91.0139,91.0593,1800.0
2015-07-16 14:45:00,100.17,100.17,100.08,100.08,2322.0,91.0412,91.0412,90.9594,90.9594,2322.0
2015-07-16 14:50:00,100.09,100.14,100.08,100.1,5203.0,90.9685,91.0139,90.9594,90.9775,5203.0
2015-07-16 14:55:00,100.1,100.15,100.1,100.14,2610.0,90.9775,91.023,90.9775,91.0139,2610.0
2015-07-16 15:00:00,100.15,100.16,100.05,100.05,9137.0,91.023,91.0321,90.9321,90.9321,9137.0
2015-07-16 15:05:00,100.04,100.05,99.93,99.93,15668.0,90.923,90.9321,90.823,90.823,15668.0
2015-07-16 15:10:00,99.93,100.02,99.92,100.01,5626.0,90.823,90.9048,90.814,90.8958,5626.0
2015-07-16 15:15:00,100.0,100.04,99.98,99.98,7925.0,90.8867,90.923,90.8685,90.8685,7925.0
2015-07-16 15:20:00,99.99,100.0,99.97,99.99,4104.0,90.8776,90.8867,90.8594,90.8776,4104.0
2015-07-16 15:25:00,99.99,100.03,99.96,100.0,9032.0,90.8776,90.9139,90.8503,90.8867,9032.0
2015-07-16 15:30:00,100.01,100.06,99.99,100.04,7625.0,90.8958,90.9412,90.8776,90.923,7625.0
2015-07-16 15:35:00,100.05,100.14,100.03,100.1,12968.0,90.9321,91.0139,90.9139,90.9775,12968.0
2015-07-16 15:40:00,100.1,100.13,100.06,100.13,9544.0,90.9775,91.0048,90.9412,91.0048,9544.0
2015-07-16 15:45:00,100.13,100.19,100.12,100.16,22622.0,91.0048,91.0593,90.9957,91.0321,22622.0
2015-07-16 15:50:00,100.15,100.17,100.09,100.09,31369.0,91.023,91.0412,90.9685,90.9685,31369.0
2015-07-16 15:55:00,100.1,100.16,100.08,100.13,32741.0,90.9775,91.0321,90.9594,91.0048,32741.0
2015-07-17 09:30:00,100.18,100.18,99.32,99.41,38687.0,91.0503,91.0503,90.2686,90.3504,38687.0
2015-07-17 09:35:00,99.49,99.83,99.31,99.4,13677.0,90.4231,90.7322,90.2595,90.3413,13677.0
2015-07-17 09:40:00,99.35,99.39,99.1,99.14,5841.0,90.2959,90.3323,90.0687,90.105,5841.0
2015-07-17 09:45:00,99.19,99.19,98.94,99.04,4700.0,90.1505,90.1505,89.9233,90.0142,4700.0
2015-07-17 09:50:00,99.04,99.05,98.9,99.01,9752.0,90.0142,90.0232,89.8869,89.9869,9752.0
2015-07-17 09:55:00,98.98,99.1,98.95,99.07,4800.0,89.9596,90.0687,89.9324,90.0414,4800.0
2015-07-17 10:00:00,99.03,99.1,98.97,99.05,11622.0,90.0051,90.0687,89.9505,90.0232,11622.0
2015-07-17 10:05:00,99.03,99.03,98.9,98.9,7370.0,90.0051,90.0051,89.8869,89.8869,7370.0
2015-07-17 10:10:00,98.9,99.07,98.89,98.96,8368.0,89.8869,90.0414,89.8778,89.9414,8368.0
2015-07-17 10:15:00,98.93,99.03,98.88,98.98,7269.0,89.9142,90.0051,89.8687,89.9596,7269.0
2015-07-17 10:20:00,98.98,99.0,98.92,98.92,3000.0,89.9596,89.9778,89.9051,89.9051,3000.0
2015-07-17 10:25:00,98.91,98.95,98.82,98.85,7470.0,89.896,89.9324,89.8142,89.8415,7470.0
2015-07-17 10:30:00,98.86,98.87,98.83,98.84,4000.0,89.8506,89.8596,89.8233,89.8324,4000.0
2015-07-17 10:35:00,98.83,98.84,98.69,98.72,6900.0,89.8233,89.8324,89.696,89.7233,6900.0
2015-07-17 10:40:00,98.73,98.74,98.68,98.7,5684.0,89.7324,89.7415,89.687,89.7051,5684.0
2015-07-17 10:45:00,98.7,98.71,98.66,98.69,9580.0,89.7051,89.7142,89.6688,89.696,9580.0
2015-07-17 10:50:00,98.69,98.69,98.58,98.59,2900.0,89.696,89.696,89.5961,89.6052,2900.0
2015-07-17 10:55:00,98.58,98.61,98.53,98.54,5510.0,89.5961,89.6233,89.5506,89.5597,5510.0
2015-07-17 11:00:00,98.53,98.55,98.52,98.52,5109.0,89.5506,89.5688,89.5415,89.5415,5109.0
2015-07-17 11:05:00,98.52,98.52,98.39,98.39,8849.0,89.5415,89.5415,89.4234,89.4234,8849.0
2015-07-17 11:10:00,98.38,98.8,98.3,98.59,123772.0,89.4143,89.796,89.3416,89.6052,123772.0
2015-07-17 11:15:00,98.62,98.68,98.54,98.66,5900.0,89.6324,89.687,89.5597,89.6688,5900.0
2015-07-17 11:20:00,98.64,98.64,98.52,98.53,4200.0,89.6506,89.6506,89.5415,89.5506,4200.0
2015-07-17 11:25:00,98.54,98.63,98.53,98.6,4099.0,89.5597,89.6415,89.5506,89.6142,4099.0
2015-07-17 11:30:00,98.62,98.66,98.57,98.58,6094.0,89.6324,89.6688,89.587,89.5961,6094.0
2015-07-17 11:35:00,98.57,98.57,98.46,98.48,3600.0,89.587,89.587,89.487,89.5052,3600.0
2015-07-17 11:40:00,98.46,98.55,98.46,98.48,7442.0,89.487,89.5688,89.487,89.5052,7442.0
2015-07-17 11:45:00,98.47,98.49,98.34,98.35,5392.0,89.4961,89.5143,89.3779,89.387,5392.0
2015-07-17 11:50:00,98.39,98.44,98.38,98.39,3336.0,89.4234,89.4688,89.4143,89.4234,3336.0
2015-07-17 11:55:00,98.36,98.4,98.34,98.4,2900.0,89.3961,89.4325,89.3779,89.4325,2900.0
2015-07-17 12:00:00,98.4,98.4,98.28,98.28,2550.0,89.4325,89.4325,89.3234,89.3234,2550.0
2015-07-17 12:05:00,98.26,98.32,98.22,98.28,7036.0,89.3052,89.3598,89.2689,89.3234,7036.0
2015-07-17 12:10:00,98.26,98.26,98.23,98.25,2350.0,89.3052,89.3052,89.278,89.2961,2350.0
2015-07-17 12:15:00,98.26,98.27,98.21,98.23,3999.0,89.3052,89.3143,89.2598,89.278,3999.0
2015-07-17 12:20:00,98.22,98.25,98.18,98.25,1700.0,89.2689,89.2961,89.2325,89.2961,1700.0
2015-07-17 12:25:00,98.25,98.25,98.16,98.17,3426.0,89.2961,89.2961,89.2143,89.2234,3426.0
2015-07-17 12:30:00,98.18,98.22,98.16,98.2,4800.0,89.2325,89.2689,89.2143,89.2507,4800.0
2015-07-17 12:35:00,98.2,98.2,98.12,98.13,17000.0,89.2507,89.2507,89.178,89.1871,17000.0
2015-07-17 12:40:00,98.13,98.21,98.13,98.14,3690.0,89.1871,89.2598,89.1871,89.1962,3690.0
2015-07-17 12:45:00,98.13,98.16,98.13,98.14,1450.0,89.1871,89.2143,89.1871,89.1962,1450.0
2015-07-17 12:50:00,98.17,98.17,98.08,98.08,4235.0,89.2234,89.2234,89.1416,89.1416,4235.0
2015-07-17 12:55:00,98.1,98.14,98.08,98.14,3307.0,89.1598,89.1962,89.1416,89.1962,3307.0
2015-07-17 13:00:00,98.16,98.2,98.16,98.2,2375.0,89.2143,89.2507,89.2143,89.2507,2375.0
2015-07-17 13:05:00,98.2,98.22,98.11,98.12,5772.0,89.2507,89.2689,89.1689,89.178,5772.0
2015-07-17 13:10:00,98.11,98.13,98.11,98.12,600.0,89.1689,89.1871,89.1689,89.178,600.0
2015-07-17 13:15:00,98.12,98.12,98.02,98.03,4636.0,89.178,89.178,89.0871,89.0962,4636.0
2015-07-17 13:20:00,98.05,98.12,98.03,98.07,3921.0,89.1144,89.178,89.0962,89.1325,3921.0
2015-07-17 13:25:00,98.06,98.09,98.03,98.04,4632.0,89.1235,89.1507,89.0962,89.1053,4632.0
2015-07-17 13:30:00,98.04,98.04,97.97,97.99,2200.0,89.1053,89.1053,89.0417,89.0598,2200.0
2015-07-17 13:35:00,98.01,98.07,98.0,98.05,4453.0,89.078,89.1325,89.0689,89.1144,4453.0
2015-07-17 13:40:00,98.05,98.12,98.05,98.07,4614.0,89.1144,89.178,89.1144,89.1325,4614.0
2015-07-17 13:45:00,98.06,98.07,98.0,98.04,4300.0,89.1235,89.1325,89.0689,89.1053,4300.0
2015-07-17 13:50:00,98.03,98.07,98.03,98.07,2000.0,89.0962,89.1325,89.0962,89.1325,2000.0
2015-07-17 13:55:00,98.06,98.1,98.05,98.1,2700.0,89.1235,89.1598,89.1144,89.1598,2700.0
2015-07-17 14:00:00,98.1,98.15,98.1,98.1,3600.0,89.1598,89.2053,89.1598,89.1598,3600.0
2015-07-17 14:05:00,98.1,98.14,98.1,98.12,2218.0,89.1598,89.1962,89.1598,89.178,2218.0
2015-07-17 14:10:00,98.12,98.16,98.11,98.11,4950.0,89.178,89.2143,89.1689,89.1689,4950.0
2015-07-17 14:15:00,98.1,98.2,98.1,98.19,6840.0,89.1598,89.2507,89.1598,89.2416,6840.0
2015-07-17 14:20:00,98.18,98.18,98.14,98.17,3900.0,89.2325,89.2325,89.1962,89.2234,3900.0
2015-07-17 14:25:00,98.19,98.21,98.17,98.19,4327.0,89.2416,89.2598,89.2234,89.2416,4327.0
2015-07-17 14:30:00,98.19,98.21,98.19,98.21,2900.0,89.2416,89.2598,89.2416,89.2598,2900.0
2015-07-17 14:35:00,98.21,98.24,98.17,98.2,9213.0,89.2598,89.2871,89.2234,89.2507,9213.0
2015-07-17 14:40:00,98.2,98.21,98.16,98.19,2921.0,89.2507,89.2598,89.2143,89.2416,2921.0
2015-07-17 14:45:00,98.19,98.24,98.19,98.23,4064.0,89.2416,89.2871,89.2416,89.278,4064.0
2015-07-17 14:50:00,98.22,98.25,98.22,98.22,1900.0,89.2689,89.2961,89.2689,89.2689,1900.0
2015-07-17 14:55:00,98.23,98.23,98.15,98.19,7910.0,89.278,89.278,89.2053,89.2416,7910.0
2015-07-17 15:00:00,98.18,98.18,98.12,98.13,6187.0,89.2325,89.2325,89.178,89.1871,6187.0
2015-07-17 15:05:00,98.13,98.15,98.12,98.14,6684.0,89.1871,89.2053,89.178,89.1962,6684.0
2015-07-17 15:10:00,98.13,98.19,98.12,98.18,7301.0,89.1871,89.2416,89.178,89.2325,7301.0
2015-07-17 15:15:00,98.17,98.24,98.17,98.23,8896.0,89.2234,89.2871,89.2234,89.278,8896.0
2015-07-17 15:20:00,98.24,98.26,98.23,98.25,8147.0,89.2871,89.3052,89.278,89.2961,8147.0
2015-07-17 15:25:00,98.24,98.34,98.24,98.33,7400.0,89.2871,89.3779,89.2871,89.3689,7400.0
2015-07-17 15:30:00,98.32,98.39,98.32,98.36,11208.0,89.3598,89.4234,89.3598,89.3961,11208.0
2015-07-17 15:35:00,98.37,98.4,98.35,98.37,9176.0,89.4052,89.4325,89.387,89.4052,9176.0
2015-07-17 15:40:00,98.39,98.43,98.36,98.43,8801.0,89.4234,89.4597,89.3961,89.4597,8801.0
2015-07-17 15:45:00,98.44,98.55,98.44,98.55,18951.0,89.4688,89.5688,89.4688,89.5688,18951.0
2015-07-17 15:50:00,98.55,98.57,98.54,98.56,28631.0,89.5688,89.587,89.5597,89.5779,28631.0
2015-07-17 15:55:00,98.57,98.61,98.51,98.53,38851.0,89.587,89.6233,89.5325,89.5506,38851.0
2015-07-20 09:30:00,98.58,98.84,98.57,98.65,6041.0,89.5961,89.8324,89.587,89.6597,6041.0
2015-07-20 09:35:00,98.73,98.74,98.73,98.74,445.0,89.7324,89.7415,89.7324,89.7415,445.0
2015-07-20 09:40:00,98.81,98.81,98.65,98.66,1054.0,89.8051,89.8051,89.6597,89.6688,1054.0
2015-07-20 09:45:00,98.76,98.8,98.53,98.75,4950.0,89.7597,89.796,89.5506,89.7506,4950.0
2015-07-20 09:50:00,98.8,98.87,98.77,98.83,1355.0,89.796,89.8596,89.7688,89.8233,1355.0
2015-07-20 09:55:00,98.84,98.89,98.74,98.74,2851.0,89.8324,89.8778,89.7415,89.7415,2851.0
2015-07-20 10:00:00,98.72,98.73,98.6,98.65,2800.0,89.7233,89.7324,89.6142,89.6597,2800.0
2015-07-20 10:05:00,98.67,98.75,98.67,98.73,1500.0,89.6779,89.7506,89.6779,89.7324,1500.0
2015-07-20 10:10:00,98.68,98.88,98.68,98.88,1700.0,89.687,89.8687,89.687,89.8687,1700.0
2015-07-20 10:15:00,98.86,98.93,98.84,98.87,4100.0,89.8506,89.9142,89.8324,89.8596,4100.0
2015-07-20 10:20:00,98.88,98.99,98.86,98.99,1500.0,89.8687,89.9687,89.8506,89.9687,1500.0
2015-07-20 10:25:00,98.99,99.04,98.99,99.02,1600.0,89.9687,90.0142,89.9687,89.996,1600.0
2015-07-20 10:30:00,99.06,99.06,98.91,99.03,3409.0,90.0323,90.0323,89.896,90.0051,3409.0
2015-07-20 10:35:00,99.05,99.05,98.99,99.04,1300.0,90.0232,90.0232,89.9687,90.0142,1300.0
2015-07-20 10:40:00,99.04,99.05,98.99,99.05,3532.0,90.0142,90.0232,89.9687,90.0232,3532.0
2015-07-20 10:45:00,99.07,99.16,99.05,99.1,5130.0,90.0414,90.1232,90.0232,90.0687,5130.0
2015-07-20 10:50:00,99.09,99.13,99.07,99.13,3592.0,90.0596,90.0959,90.0414,90.0959,3592.0
2015-07-20 10:55:00,99.15,99.18,99.12,99.15,5401.0,90.1141,90.1414,90.0869,90.1141,5401.0
2015-07-20 11:00:00,99.15,99.18,99.11,99.18,1600.0,90.1141,90.1414,90.0778,90.1414,1600.0
2015-07-20 11:05:00,99.24,99.29,99.19,99.19,3300.0,90.1959,90.2414,90.1505,90.1505,3300.0
2015-07-20 11:10:00,99.19,99.19,99.16,99.16,600.0,90.1505,90.1505,90.1232,90.1232,600.0
2015-07-20 11:15:00,99.17,99.18,99.16,99.18,1000.0,90.1323,90.1414,90.1232,90.1414,1000.0
2015-07-20 11:20:00,99.19,99.19,99.14,99.18,2300.0,90.1505,90.1505,90.105,90.1414,2300.0
2015-07-20 11:25:00,99.19,99.2,99.09,99.1,7206.0,90.1505,90.1596,90.0596,90.0687,7206.0
2015-07-20 11:30:00,99.11,99.11,99.0,99.01,1585.0,90.0778,90.0778,89.9778,89.9869,1585.0
2015-07-20 11:35:00,99.02,99.11,99.0,99.11,2400.0,89.996,90.0778,89.9778,90.0778,2400.0
2015-07-20 11:40:00,99.09,99.1,99.06,99.06,2900.0,90.0596,90.0687,90.0323,90.0323,2900.0
2015-07-20 11:45:00,99.07,99.1,99.06,99.08,2800.0,90.0414,90.0687,90.0323,90.0505,2800.0
2015-07-20 11:50:00,99.1,99.16,99.08,99.09,15369.0,90.0687,90.1232,90.0505,90.0596,15369.0
2015-07-20 11:55:00,99.09,99.1,99.06,99.07,2100.0,90.0596,90.0687,90.0323,90.0414,2100.0
2015-07-20 12:00:00,99.06,99.08,99.05,99.05,500.0,90.0323,90.0505,90.0232,90.0232,500.0
2015-07-20 12:05:00,99.08,99.15,99.06,99.14,2760.0,90.0505,90.1141,90.0323,90.105,2760.0
2015-07-20 12:10:00,99.16,99.18,99.15,99.17,2700.0,90.1232,90.1414,90.1141,90.1323,2700.0
2015-07-20 12:15:00,99.18,99.2,99.17,99.19,1000.0,90.1414,90.1596,90.1323,90.1505,1000.0
2015-07-20 12:20:00,99.2,99.2,99.06,99.09,5309.0,90.1596,90.1596,90.0323,90.0596,5309.0
2015-07-20 12:25:00,99.07,99.11,99.07,99.1,600.0,90.0414,90.0778,90.0414,90.0687,600.0
2015-07-20 12:30:00,99.12,99.15,99.07,99.1,4900.0,90.0869,90.1141,90.0414,90.0687,4900.0
2015-07-20 12:35:00,99.11,99.11,99.09,99.11,700.0,90.0778,90.0778,90.0596,90.0778,700.0
2015-07-20 12:40:00,99.12,99.2,99.12,99.2,1820.0,90.0869,90.1596,90.0869,90.1596,1820.0
2015-07-20 12:45:00,99.21,99.21,99.18,99.21,1200.0,90.1687,90.1687,90.1414,90.1687,1200.0
2015-07-20 12:50:00,99.2,99.2,99.14,99.15,3975.0,90.1596,90.1596,90.105,90.1141,3975.0
2015-07-20 12:55:00,99.13,99.14,99.09,99.11,1565.0,90.0959,90.105,90.0596,90.0778,1565.0
2015-07-20 13:00:00,99.12,99.13,99.11,99.11,800.0,90.0869,90.0959,90.0778,90.0778,800.0
2015-07-20 13:05:00,99.13,99.13,99.09,99.12,3150.0,90.0959,90.0959,90.0596,90.0869,3150.0
2015-07-20 13:10:00,99.13,99.18,99.13,99.18,2469.0,90.0959,90.1414,90.0959,90.1414,2469.0
2015-07-20 13:15:00,99.16,99.2,99.14,99.16,3700.0,90.1232,90.1596,90.105,90.1232,3700.0
2015-07-20 13:20:00,99.15,99.17,99.14,99.16,4703.0,90.1141,90.1323,90.105,90.1232,4703.0
2015-07-20 13:25:00,99.17,99.22,99.16,99.22,1900.0,90.1323,90.1777,90.1232,90.1777,1900.0
2015-07-20 13:30:00,99.22,99.23,99.19,99.21,1633.0,90.1777,90.1868,90.1505,90.1687,1633.0
2015-07-20 13:35:00,99.24,99.24,99.21,99.21,4566.0,90.1959,90.1959,90.1687,90.1687,4566.0
2015-07-20 13:40:00,99.23,99.23,99.17,99.18,5800.0,90.1868,90.1868,90.1323,90.1414,5800.0
2015-07-20 13:45:00,99.18,99.18,99.08,99.09,2300.0,90.1414,90.1414,90.0505,90.0596,2300.0
2015-07-20 13:50:00,99.1,99.11,99.09,99.1,1930.0,90.0687,90.0778,90.0596,90.0687,1930.0
2015-07-20 13:55:00,99.12,99.12,99.06,99.06,2600.0,90.0869,90.0869,90.0323,90.0323,2600.0
2015-07-20 14:00:00,99.06,99.07,99.04,99.05,2480.0,90.0323,90.0414,90.0142,90.0232,2480.0
2015-07-20 14:05:00,99.05,99.07,99.04,99.07,2500.0,90.0232,90.0414,90.0142,90.0414,2500.0
2015-07-20 14:10:00,99.07,99.1,99.06,99.08,5400.0,90.0414,90.0687,90.0323,90.0505,5400.0
2015-07-20 14:15:00,99.09,99.12,99.08,99.12,1425.0,90.0596,90.0869,90.0505,90.0869,1425.0
2015-07-20 14:20:00,99.13,99.15,99.1,99.12,6486.0,90.0959,90.1141,90.0687,90.0869,6486.0
2015-07-20 14:25:00,99.09,99.15,99.09,99.12,8073.0,90.0596,90.1141,90.0596,90.0869,8073.0
2015-07-20 14:30:00,99.15,99.15,99.08,99.12,5080.0,90.1141,90.1141,90.0505,90.0869,5080.0
2015-07-20 14:35:00,99.13,99.13,99.09,99.11,900.0,90.0959,90.0959,90.0596,90.0778,900.0
2015-07-20 14:40:00,99.13,99.15,99.11,99.11,3320.0,90.0959,90.1141,90.0778,90.0778,3320.0
2015-07-20 14:45:00,99.12,99.13,99.08,99.1,5400.0,90.0869,90.0959,90.0505,90.0687,5400.0
2015-07-20 14:50:00,99.1,99.11,99.05,99.05,6280.0,90.0687,90.0778,90.0232,90.0232,6280.0
2015-07-20 14:55:00,99.04,99.05,99.01,99.01,5342.0,90.0142,90.0232,89.9869,89.9869,5342.0
2015-07-20 15:00:00,99.01,99.06,99.01,99.01,4402.0,89.9869,90.0323,89.9869,89.9869,4402.0
2015-07-20 15:05:00,99.02,99.03,99.0,99.03,6996.0,89.996,90.0051,89.9778,90.0051,6996.0
2015-07-20 15:10:00,99.02,99.04,99.01,99.02,14165.0,89.996,90.0142,89.9869,89.996,14165.0
2015-07-20 15:15:00,99.02,99.02,98.93,98.97,7300.0,89.996,89.996,89.9142,89.9505,7300.0
2015-07-20 15:20:00,98.96,98.97,98.9,98.93,4660.0,89.9414,89.9505,89.8869,89.9142,4660.0
2015-07-20 15:25:00,98.93,98.95,98.88,98.89,6602.0,89.9142,89.9324,89.8687,89.8778,6602.0
2015-07-20 15:30:00,98.89,98.9,98.85,98.9,9145.0,89.8778,89.8869,89.8415,89.8869,9145.0
2015-07-20 15:35:00,98.89,98.9,98.79,98.83,8762.0,89.8778,89.8869,89.7869,89.8233,8762.0
2015-07-20 15:40:00,98.83,98.83,98.73,98.75,6346.0,89.8233,89.8233,89.7324,89.7506,6346.0
2015-07-20 15:45:00,98.76,98.78,98.73,98.76,27863.0,89.7597,89.7778,89.7324,89.7597,27863.0
2015-07-20 15:50:00,98.78,98.78,98.72,98.72,11804.0,89.7778,89.7778,89.7233,89.7233,11804.0
2015-07-20 15:55:00,98.72,98.77,98.7,98.72,20092.0,89.7233,89.7688,89.7051,89.7233,20092.0
2015-07-21 09:30:00,98.64,98.75,98.48,98.75,2681.0,89.6506,89.7506,89.5052,89.7506,2681.0
2015-07-21 09:35:00,98.68,98.84,98.67,98.8,1800.0,89.687,89.8324,89.6779,89.796,1800.0
2015-07-21 09:40:00,98.83,98.85,98.74,98.79,1963.0,89.8233,89.8415,89.7415,89.7869,1963.0
2015-07-21 09:45:00,98.61,98.74,98.6,98.72,900.0,89.6233,89.7415,89.6142,89.7233,900.0
2015-07-21 09:50:00,98.85,98.86,98.75,98.85,300.0,89.8415,89.8506,89.7506,89.8415,300.0
2015-07-21 09:55:00,98.77,98.91,98.77,98.91,1000.0,89.7688,89.896,89.7688,89.896,1000.0
2015-07-21 10:00:00,98.93,98.93,98.68,98.69,2158.0,89.9142,89.9142,89.687,89.696,2158.0
2015-07-21 10:05:00,98.68,98.68,98.58,98.59,1000.0,89.687,89.687,89.5961,89.6052,1000.0
2015-07-21 10:10:00,98.59,98.62,98.5,98.62,3415.0,89.6052,89.6324,89.5234,89.6324,3415.0
2015-07-21 10:15:00,98.69,98.78,98.69,98.75,4023.0,89.696,89.7778,89.696,89.7506,4023.0
2015-07-21 10:20:00,98.63,98.63,98.63,98.63,100.0,89.6415,89.6415,89.6415,89.6415,100.0
2015-07-21 10:25:00,98.66,98.66,98.58,98.61,800.0,89.6688,89.6688,89.5961,89.6233,800.0
2015-07-21 10:30:00,98.58,98.59,98.48,98.48,2800.0,89.5961,89.6052,89.5052,89.5052,2800.0
2015-07-21 10:35:00,98.45,98.45,98.35,98.36,4113.0,89.4779,89.4779,89.387,89.3961,4113.0
2015-07-21 10:40:00,98.36,98.38,98.29,98.29,1700.0,89.3961,89.4143,89.3325,89.3325,1700.0
2015-07-21 10:45:00,98.24,98.26,98.21,98.21,1200.0,89.2871,89.3052,89.2598,89.2598,1200.0
2015-07-21 10:50:00,98.2,98.21,98.0,98.0,6215.0,89.2507,89.2598,89.0689,89.0689,6215.0
2015-07-21 10:55:00,98.05,98.15,98.02,98.13,8500.0,89.1144,89.2053,89.0871,89.1871,8500.0
2015-07-21 11:00:00,98.14,98.14,98.11,98.11,1300.0,89.1962,89.1962,89.1689,89.1689,1300.0
2015-07-21 11:05:00,98.11,98.12,98.03,98.04,5400.0,89.1689,89.178,89.0962,89.1053,5400.0
2015-07-21 11:10:00,98.05,98.12,98.04,98.12,2200.0,89.1144,89.178,89.1053,89.178,2200.0
2015-07-21 11:15:00,98.11,98.14,98.08,98.14,4059.0,89.1689,89.1962,89.1416,89.1962,4059.0
2015-07-21 11:20:00,98.12,98.12,98.01,98.08,6489.0,89.178,89.178,89.078,89.1416,6489.0
2015-07-21 11:25:00,98.08,98.18,98.08,98.18,3434.0,89.1416,89.2325,89.1416,89.2325,3434.0
2015-07-21 11:30:00,98.19,98.3,98.18,98.3,6258.0,89.2416,89.3416,89.2325,89.3416,6258.0
2015-07-21 11:35:00,98.3,98.3,98.12,98.17,31628.0,89.3416,89.3416,89.178,89.2234,31628.0
2015-07-21 11:40:00,98.12,98.19,98.11,98.19,10076.0,89.178,89.2416,89.1689,89.2416,10076.0
2015-07-21 11:45:00,98.18,98.24,98.15,98.23,1400.0,89.2325,89.2871,89.2053,89.278,1400.0
2015-07-21 11:50:00,98.24,98.24,98.17,98.22,3192.0,89.2871,89.2871,89.2234,89.2689,3192.0
2015-07-21 11:55:00,98.22,98.24,98.17,98.2,3340.0,89.2689,89.2871,89.2234,89.2507,3340.0
2015-07-21 12:00:00,98.23,98.24,98.2,98.2,2500.0,89.278,89.2871,89.2507,89.2507,2500.0
2015-07-21 12:05:00,98.21,98.21,98.16,98.16,1859.0,89.2598,89.2598,89.2143,89.2143,1859.0
2015-07-21 12:10:00,98.15,98.18,98.1,98.1,1268.0,89.2053,89.2325,89.1598,89.1598,1268.0
2015-07-21 12:15:00,98.06,98.08,97.98,98.01,3697.0,89.1235,89.1416,89.0508,89.078,3697.0
2015-07-21 12:20:00,98.0,98.05,97.97,98.05,2900.0,89.0689,89.1144,89.0417,89.1144,2900.0
2015-07-21 12:25:00,98.03,98.06,98.01,98.06,1710.0,89.0962,89.1235,89.078,89.1235,1710.0
2015-07-21 12:30:00,98.11,98.16,98.1,98.13,3394.0,89.1689,89.2143,89.1598,89.1871,3394.0
2015-07-21 12:35:00,98.15,98.16,98.12,98.16,7199.0,89.2053,89.2143,89.178,89.2143,7199.0
2015-07-21 12:40:00,98.15,98.15,98.09,98.09,3300.0,89.2053,89.2053,89.1507,89.1507,3300.0
2015-07-21 12:45:00,98.06,98.07,97.96,98.0,3100.0,89.1235,89.1325,89.0326,89.0689,3100.0
2015-07-21 12:50:00,97.99,98.04,97.96,98.04,8181.0,89.0598,89.1053,89.0326,89.1053,8181.0
2015-07-21 12:55:00,98.03,98.13,98.03,98.11,7600.0,89.0962,89.1871,89.0962,89.1689,7600.0
2015-07-21 13:00:00,98.11,98.13,98.03,98.05,4774.0,89.1689,89.1871,89.0962,89.1144,4774.0
2015-07-21 13:05:00,98.05,98.08,98.03,98.07,19164.0,89.1144,89.1416,89.0962,89.1325,19164.0
2015-07-21 13:10:00,98.09,98.12,98.08,98.11,2600.0,89.1507,89.178,89.1416,89.1689,2600.0
2015-07-21 13:15:00,98.12,98.15,98.09,98.15,2503.0,89.178,89.2053,89.1507,89.2053,2503.0
2015-07-21 13:20:00,98.13,98.15,98.09,98.15,9100.0,89.1871,89.2053,89.1507,89.2053,9100.0
2015-07-21 13:25:00,98.14,98.21,98.12,98.14,24874.0,89.1962,89.2598,89.178,89.1962,24874.0
2015-07-21 13:30:00,98.16,98.16,98.04,98.05,2540.0,89.2143,89.2143,89.1053,89.1144,2540.0
2015-07-21 13:35:00,98.04,98.07,98.03,98.06,1400.0,89.1053,89.1325,89.0962,89.1235,1400.0
2015-07-21 13:40:00,98.06,98.07,98.04,98.05,341.0,89.1235,89.1325,89.1053,89.1144,341.0
2015-07-21 13:45:00,98.04,98.07,98.04,98.04,700.0,89.1053,89.1325,89.1053,89.1053,700.0
2015-07-21 13:50:00,98.07,98.09,98.03,98.04,2916.0,89.1325,89.1507,89.0962,89.1053,2916.0
2015-07-21 13:55:00,98.06,98.13,98.04,98.11,2296.0,89.1235,89.1871,89.1053,89.1689,2296.0
2015-07-21 14:00:00,98.13,98.13,98.02,98.04,1416.0,89.1871,89.1871,89.0871,89.1053,1416.0
2015-07-21 14:05:00,98.02,98.04,97.99,98.0,7423.0,89.0871,89.1053,89.0598,89.0689,7423.0
2015-07-21 14:10:00,98.01,98.01,98.0,98.0,900.0,89.078,89.078,89.0689,89.0689,900.0
2015-07-21 14:15:00,98.01,98.17,98.01,98.16,30377.0,89.078,89.2234,89.078,89.2143,30377.0
2015-07-21 14:20:00,98.17,98.18,98.1,98.17,17319.0,89.2234,89.2325,89.1598,89.2234,17319.0
2015-07-21 14:25:00,98.17,98.26,98.17,98.26,2902.0,89.2234,89.3052,89.2234,89.3052,2902.0
2015-07-21 14:30:00,98.29,98.43,98.29,98.33,15486.0,89.3325,89.4597,89.3325,89.3689,15486.0
2015-07-21 14:35:00,98.3,98.41,98.3,98.4,4046.0,89.3416,89.4416,89.3416,89.4325,4046.0
2015-07-21 14:40:00,98.4,98.4,98.38,98.39,2040.0,89.4325,89.4325,89.4143,89.4234,2040.0
2015-07-21 14:45:00,98.39,98.4,98.34,98.34,6922.0,89.4234,89.4325,89.3779,89.3779,6922.0
2015-07-21 14:50:00,98.33,98.33,98.22,98.24,7748.0,89.3689,89.3689,89.2689,89.2871,7748.0
2015-07-21 14:55:00,98.23,98.32,98.23,98.29,4781.0,89.278,89.3598,89.278,89.3325,4781.0
2015-07-21 15:00:00,98.29,98.34,98.15,98.15,7404.0,89.3325,89.3779,89.2053,89.2053,7404.0
2015-07-21 15:05:00,98.18,98.19,98.08,98.16,10300.0,89.2325,89.2416,89.1416,89.2143,10300.0
2015-07-21 15:10:00,98.15,98.18,98.14,98.15,10277.0,89.2053,89.2325,89.1962,89.2053,10277.0
2015-07-21 15:15:00,98.12,98.17,98.11,98.13,6800.0,89.178,89.2234,89.1689,89.1871,6800.0
2015-07-21 15:20:00,98.12,98.12,98.07,98.1,4911.0,89.178,89.178,89.1325,89.1598,4911.0
2015-07-21 15:25:00,98.08,98.13,98.06,98.12,7368.0,89.1416,89.1871,89.1235,89.178,7368.0
2015-07-21 15:30:00,98.12,98.2,98.12,98.14,6200.0,89.178,89.2507,89.178,89.1962,6200.0
2015-07-21 15:35:00,98.14,98.16,98.09,98.11,5610.0,89.1962,89.2143,89.1507,89.1689,5610.0
2015-07-21 15:40:00,98.1,98.1,98.05,98.06,10448.0,89.1598,89.1598,89.1144,89.1235,10448.0
2015-07-21 15:45:00,98.05,98.12,98.02,98.12,16434.0,89.1144,89.178,89.0871,89.178,16434.0
2015-07-21 15:50:00,98.12,98.12,98.06,98.06,13396.0,89.178,89.178,89.1235,89.1235,13396.0
2015-07-21 15:55:00,98.06,98.12,98.04,98.1,40921.0,89.1235,89.178,89.1053,89.1598,40921.0
2015-07-22 09:30:00,97.92,98.26,97.88,98.26,4058.0,88.9962,89.3052,88.9599,89.3052,4058.0
2015-07-22 09:35:00,98.23,98.57,98.23,98.23,2011.0,89.278,89.587,89.278,89.278,2011.0
2015-07-22 09:40:00,98.38,98.75,98.19,98.6,1700.0,89.4143,89.7506,89.2416,89.6142,1700.0
2015-07-22 09:45:00,98.61,98.62,98.47,98.47,2000.0,89.6233,89.6324,89.4961,89.4961,2000.0
2015-07-22 09:50:00,98.42,98.5,98.33,98.33,1490.0,89.4507,89.5234,89.3689,89.3689,1490.0
2015-07-22 09:55:00,98.32,98.45,98.28,98.36,1500.0,89.3598,89.4779,89.3234,89.3961,1500.0
2015-07-22 10:00:00,98.45,98.57,98.45,98.49,6857.0,89.4779,89.587,89.4779,89.5143,6857.0
2015-07-22 10:05:00,98.5,98.5,98.1,98.18,4550.0,89.5234,89.5234,89.1598,89.2325,4550.0
2015-07-22 10:10:00,98.09,98.28,98.03,98.2,3050.0,89.1507,89.3234,89.0962,89.2507,3050.0
2015-07-22 10:15:00,98.19,98.26,98.15,98.18,2600.0,89.2416,89.3052,89.2053,89.2325,2600.0
2015-07-22 10:20:00,98.21,98.26,98.18,98.18,1500.0,89.2598,89.3052,89.2325,89.2325,1500.0
2015-07-22 10:25:00,98.16,98.23,98.1,98.1,1500.0,89.2143,89.278,89.1598,89.1598,1500.0
2015-07-22 10:30:00,98.1,98.24,98.1,98.24,2209.0,89.1598,89.2871,89.1598,89.2871,2209.0
2015-07-22 10:35:00,98.25,98.27,98.2,98.27,3000.0,89.2961,89.3143,89.2507,89.3143,3000.0
2015-07-22 10:40:00,98.26,98.36,98.26,98.28,3260.0,89.3052,89.3961,89.3052,89.3234,3260.0
2015-07-22 10:45:00,98.24,98.28,98.16,98.28,2000.0,89.2871,89.3234,89.2143,89.3234,2000.0
2015-07-22 10:50:00,98.28,98.32,98.24,98.3,2100.0,89.3234,89.3598,89.2871,89.3416,2100.0
2015-07-22 10:55:00,98.33,98.33,98.26,98.28,2050.0,89.3689,89.3689,89.3052,89.3234,2050.0
2015-07-22 11:00:00,98.29,98.29,98.19,98.22,5200.0,89.3325,89.3325,89.2416,89.2689,5200.0
2015-07-22 11:05:00,98.22,98.28,98.22,98.25,1700.0,89.2689,89.3234,89.2689,89.2961,1700.0
2015-07-22 11:10:00,98.25,98.39,98.24,98.39,3366.0,89.2961,89.4234,89.2871,89.4234,3366.0
2015-07-22 11:15:00,98.38,98.38,98.27,98.31,2000.0,89.4143,89.4143,89.3143,89.3507,2000.0
2015-07-22 11:20:00,98.33,98.4,98.31,98.32,2141.0,89.3689,89.4325,89.3507,89.3598,2141.0
2015-07-22 11:25:00,98.34,98.41,98.33,98.36,3100.0,89.3779,89.4416,89.3689,89.3961,3100.0
2015-07-22 11:30:00,98.38,98.41,98.34,98.41,2500.0,89.4143,89.4416,89.3779,89.4416,2500.0
2015-07-22 11:35:00,98.45,98.5,98.39,98.39,2900.0,89.4779,89.5234,89.4234,89.4234,2900.0
2015-07-22 11:40:00,98.4,98.52,98.39,98.47,1300.0,89.4325,89.5415,89.4234,89.4961,1300.0
2015-07-22 11:45:00,98.51,98.51,98.47,98.49,2152.0,89.5325,89.5325,89.4961,89.5143,2152.0
2015-07-22 11:50:00,98.48,98.53,98.47,98.53,5064.0,89.5052,89.5506,89.4961,89.5506,5064.0
2015-07-22 11:55:00,98.53,98.58,98.51,98.55,4400.0,89.5506,89.5961,89.5325,89.5688,4400.0
2015-07-22 12:00:00,98.58,98.64,98.56,98.63,1600.0,89.5961,89.6506,89.5779,89.6415,1600.0
2015-07-22 12:05:00,98.61,98.64,98.6,98.62,3500.0,89.6233,89.6506,89.6142,89.6324,3500.0
2015-07-22 12:10:00,98.63,98.68,98.62,98.68,1944.0,89.6415,89.687,89.6324,89.687,1944.0
2015-07-22 12:15:00,98.66,98.66,98.58,98.6,2917.0,89.6688,89.6688,89.5961,89.6142,2917.0
2015-07-22 12:20:00,98.62,98.64,98.59,98.61,5496.0,89.6324,89.6506,89.6052,89.6233,5496.0
2015-07-22 12:25:00,98.64,98.69,98.64,98.68,1000.0,89.6506,89.696,89.6506,89.687,1000.0
2015-07-22 12:30:00,98.67,98.67,98.59,98.59,2500.0,89.6779,89.6779,89.6052,89.6052,2500.0
2015-07-22 12:35:00,98.6,98.64,98.59,98.64,3202.0,89.6142,89.6506,89.6052,89.6506,3202.0
2015-07-22 12:40:00,98.6,98.61,98.58,98.59,2799.0,89.6142,89.6233,89.5961,89.6052,2799.0
2015-07-22 12:45:00,98.6,98.62,98.6,98.6,3518.0,89.6142,89.6324,89.6142,89.6142,3518.0
2015-07-22 12:50:00,98.62,98.66,98.62,98.66,1400.0,89.6324,89.6688,89.6324,89.6688,1400.0
2015-07-22 12:55:00,98.66,98.67,98.63,98.67,1900.0,89.6688,89.6779,89.6415,89.6779,1900.0
2015-07-22 13:00:00,98.69,98.76,98.66,98.74,3373.0,89.696,89.7597,89.6688,89.7415,3373.0
2015-07-22 13:05:00,98.72,98.73,98.68,98.72,2355.0,89.7233,89.7324,89.687,89.7233,2355.0
2015-07-22 13:10:00,98.73,98.73,98.69,98.73,1300.0,89.7324,89.7324,89.696,89.7324,1300.0
2015-07-22 13:15:00,98.7,98.72,98.63,98.65,2721.0,89.7051,89.7233,89.6415,89.6597,2721.0
2015-07-22 13:20:00,98.65,98.72,98.64,98.72,1000.0,89.6597,89.7233,89.6506,89.7233,1000.0
2015-07-22 13:25:00,98.7,98.75,98.69,98.73,1399.0,89.7051,89.7506,89.696,89.7324,1399.0
2015-07-22 13:30:00,98.75,98.75,98.68,98.72,1900.0,89.7506,89.7506,89.687,89.7233,1900.0
2015-07-22 13:35:00,98.7,98.71,98.67,98.69,3033.0,89.7051,89.7142,89.6779,89.696,3033.0
2015-07-22 13:40:00,98.67,98.67,98.64,98.64,2900.0,89.6779,89.6779,89.6506,89.6506,2900.0
2015-07-22 13:45:00,98.64,98.66,98.6,98.6,3779.0,89.6506,89.6688,89.6142,89.6142,3779.0
2015-07-22 13:50:00,98.6,98.6,98.58,98.59,4880.0,89.6142,89.6142,89.5961,89.6052,4880.0
2015-07-22 13:55:00,98.6,98.62,98.59,98.61,4982.0,89.6142,89.6324,89.6052,89.6233,4982.0
2015-07-22 14:00:00,98.6,98.66,98.6,98.66,1800.0,89.6142,89.6688,89.6142,89.6688,1800.0
2015-07-22 14:05:00,98.66,98.72,98.65,98.72,2400.0,89.6688,89.7233,89.6597,89.7233,2400.0
2015-07-22 14:10:00,98.72,98.73,98.7,98.71,3071.0,89.7233,89.7324,89.7051,89.7142,3071.0
2015-07-22 14:15:00,98.71,98.77,98.69,98.77,2700.0,89.7142,89.7688,89.696,89.7688,2700.0
2015-07-22 14:20:00,98.79,98.79,98.76,98.76,300.0,89.7869,89.7869,89.7597,89.7597,300.0
2015-07-22 14:25:00,98.78,98.8,98.76,98.76,2947.0,89.7778,89.796,89.7597,89.7597,2947.0
2015-07-22 14:30:00,98.77,98.82,98.74,98.81,4700.0,89.7688,89.8142,89.7415,89.8051,4700.0
2015-07-22 14:35:00,98.82,98.93,98.82,98.93,3382.0,89.8142,89.9142,89.8142,89.9142,3382.0
2015-07-22 14:40:00,98.9,98.9,98.74,98.75,6033.0,89.8869,89.8869,89.7415,89.7506,6033.0
2015-07-22 14:45:00,98.74,98.81,98.74,98.76,2402.0,89.7415,89.8051,89.7415,89.7597,2402.0
2015-07-22 14:50:00,98.76,98.8,98.75,98.8,5135.0,89.7597,89.796,89.7506,89.796,5135.0
2015-07-22 14:55:00,98.81,98.84,98.8,98.81,4796.0,89.8051,89.8324,89.796,89.8051,4796.0
2015-07-22 15:00:00,98.82,98.83,98.73,98.75,6325.0,89.8142,89.8233,89.7324,89.7506,6325.0
2015-07-22 15:05:00,98.75,98.78,98.75,98.76,2462.0,89.7506,89.7778,89.7506,89.7597,2462.0
2015-07-22 15:10:00,98.78,98.82,98.75,98.76,5780.0,89.7778,89.8142,89.7506,89.7597,5780.0
2015-07-22 15:15:00,98.75,98.75,98.71,98.73,7778.0,89.7506,89.7506,89.7142,89.7324,7778.0
2015-07-22 15:20:00,98.72,98.74,98.65,98.65,3000.0,89.7233,89.7415,89.6597,89.6597,3000.0
2015-07-22 15:25:00,98.65,98.71,98.6,98.63,6089.0,89.6597,89.7142,89.6142,89.6415,6089.0
2015-07-22 15:30:00,98.6,98.65,98.59,98.65,7560.0,89.6142,89.6597,89.6052,89.6597,7560.0
2015-07-22 15:35:00,98.65,98.71,98.64,98.7,7137.0,89.6597,89.7142,89.6506,89.7051,7137.0
2015-07-22 15:40:00,98.69,98.69,98.55,98.62,10505.0,89.696,89.696,89.5688,89.6324,10505.0
2015-07-22 15:45:00,98.61,98.65,98.57,98.65,12879.0,89.6233,89.6597,89.587,89.6597,12879.0
2015-07-22 15:50:00,98.66,98.81,98.65,98.79,13663.0,89.6688,89.8051,89.6597,89.7869,13663.0
2015-07-22 15:55:00,98.78,98.89,98.7,98.8,38335.0,89.7778,89.8778,89.7051,89.796,38335.0
2015-07-23 09:30:00,101.81,102.96,101.81,102.45,34685.0,92.5317,93.5769,92.5317,93.1134,34685.0
2015-07-23 09:35:00,102.51,102.63,101.06,101.29,30360.0,93.1679,93.277,91.8501,92.0591,30360.0
2015-07-23 09:40:00,101.34,102.21,101.32,102.14,33262.0,92.1045,92.8953,92.0864,92.8316,33262.0
2015-07-23 09:45:00,102.21,102.37,101.64,101.7,39644.0,92.8953,93.0407,92.3772,92.4317,39644.0
2015-07-23 09:50:00,101.75,102.5,101.7,101.9,48805.0,92.4772,93.1588,92.4317,92.6135,48805.0
2015-07-23 09:55:00,102.01,102.05,101.83,101.95,41330.0,92.7135,92.7498,92.5499,92.659,41330.0
2015-07-23 10:00:00,101.94,102.03,101.94,101.97,20085.0,92.6499,92.7317,92.6499,92.6771,20085.0
2015-07-23 10:05:00,101.95,101.95,101.66,101.66,29136.0,92.659,92.659,92.3954,92.3954,29136.0
2015-07-23 10:10:00,101.67,101.73,101.52,101.55,27572.0,92.4045,92.459,92.2681,92.2954,27572.0
2015-07-23 10:15:00,101.58,102.0,101.54,102.0,24528.0,92.3227,92.7044,92.2863,92.7044,24528.0
2015-07-23 10:20:00,102.0,102.01,101.79,101.88,22766.0,92.7044,92.7135,92.5135,92.5953,22766.0
2015-07-23 10:25:00,101.88,101.91,101.69,101.7,12686.0,92.5953,92.6226,92.4226,92.4317,12686.0
2015-07-23 10:30:00,101.74,101.85,101.6,101.62,16364.0,92.4681,92.5681,92.3408,92.359,16364.0
2015-07-23 10:35:00,101.62,101.65,101.28,101.41,20599.0,92.359,92.3863,92.05,92.1682,20599.0
2015-07-23 10:40:00,101.44,101.65,101.1,101.16,21500.0,92.1954,92.3863,91.8864,91.9409,21500.0
2015-07-23 10:45:00,101.14,101.26,100.81,100.84,19783.0,91.9228,92.0318,91.6228,91.6501,19783.0
2015-07-23 10:50:00,100.93,101.05,100.76,101.0,11050.0,91.7319,91.841,91.5774,91.7955,11050.0
2015-07-23 10:55:00,100.88,101.07,100.74,100.74,26343.0,91.6865,91.8591,91.5592,91.5592,26343.0
2015-07-23 11:00:00,100.73,100.9,100.68,100.86,11793.0,91.5501,91.7046,91.5047,91.6683,11793.0
2015-07-23 11:05:00,100.87,101.03,100.87,101.0,8071.0,91.6774,91.8228,91.6774,91.7955,8071.0
2015-07-23 11:10:00,100.99,101.11,100.89,100.91,7292.0,91.7864,91.8955,91.6956,91.7137,7292.0
2015-07-23 11:15:00,100.92,101.05,100.83,100.9,10403.0,91.7228,91.841,91.641,91.7046,10403.0
2015-07-23 11:20:00,100.91,100.99,100.83,100.92,10425.0,91.7137,91.7864,91.641,91.7228,10425.0
2015-07-23 11:25:00,100.97,101.0,100.91,100.96,6903.0,91.7683,91.7955,91.7137,91.7592,6903.0
2015-07-23 11:30:00,101.0,101.0,100.78,100.78,14147.0,91.7955,91.7955,91.5956,91.5956,14147.0
2015-07-23 11:35:00,100.78,100.78,100.47,100.47,13226.0,91.5956,91.5956,91.3138,91.3138,13226.0
2015-07-23 11:40:00,100.58,100.58,100.24,100.32,35050.0,91.4138,91.4138,91.1048,91.1775,35050.0
2015-07-23 11:45:00,100.33,100.37,100.18,100.18,17632.0,91.1866,91.2229,91.0503,91.0503,17632.0
2015-07-23 11:50:00,100.18,100.39,100.18,100.35,12437.0,91.0503,91.2411,91.0503,91.2048,12437.0
2015-07-23 11:55:00,100.41,100.62,100.38,100.61,8617.0,91.2593,91.4502,91.232,91.4411,8617.0
2015-07-23 12:00:00,100.57,100.61,100.39,100.39,4718.0,91.4047,91.4411,91.2411,91.2411,4718.0
2015-07-23 12:05:00,100.35,100.44,100.1,100.16,9780.0,91.2048,91.2866,90.9775,91.0321,9780.0
2015-07-23 12:10:00,100.19,100.2,100.09,100.09,2489.0,91.0593,91.0684,90.9685,90.9685,2489.0
2015-07-23 12:15:00,100.07,100.18,100.03,100.07,7125.0,90.9503,91.0503,90.9139,90.9503,7125.0
2015-07-23 12:20:00,100.16,100.16,100.01,100.01,5250.0,91.0321,91.0321,90.8958,90.8958,5250.0
2015-07-23 12:25:00,100.03,100.03,99.91,100.01,2800.0,90.9139,90.9139,90.8049,90.8958,2800.0
2015-07-23 12:30:00,99.99,99.99,99.82,99.82,8741.0,90.8776,90.8776,90.7231,90.7231,8741.0
2015-07-23 12:35:00,99.81,99.86,99.55,99.78,12844.0,90.714,90.7594,90.4777,90.6867,12844.0
2015-07-23 12:40:00,99.8,99.88,99.63,99.7,18950.0,90.7049,90.7776,90.5504,90.614,18950.0
2015-07-23 12:45:00,99.7,99.83,99.67,99.83,10400.0,90.614,90.7322,90.5867,90.7322,10400.0
2015-07-23 12:50:00,99.83,99.92,99.79,99.89,5472.0,90.7322,90.814,90.6958,90.7867,5472.0
2015-07-23 12:55:00,99.9,99.9,99.72,99.76,10101.0,90.7958,90.7958,90.6322,90.6685,10101.0
2015-07-23 13:00:00,99.8,99.9,99.78,99.86,3912.0,90.7049,90.7958,90.6867,90.7594,3912.0
2015-07-23 13:05:00,99.82,99.85,99.72,99.75,9000.0,90.7231,90.7503,90.6322,90.6594,9000.0
2015-07-23 13:10:00,99.77,99.77,99.32,99.33,16280.0,90.6776,90.6776,90.2686,90.2777,16280.0
2015-07-23 13:15:00,99.33,99.5,99.19,99.5,16334.0,90.2777,90.4322,90.1505,90.4322,16334.0
2015-07-23 13:20:00,99.6,99.6,99.48,99.59,4400.0,90.5231,90.5231,90.4141,90.514,4400.0
2015-07-23 13:25:00,99.55,99.59,99.34,99.43,11710.0,90.4777,90.514,90.2868,90.3686,11710.0
2015-07-23 13:30:00,99.44,99.49,99.24,99.3,10000.0,90.3777,90.4231,90.1959,90.2505,10000.0
2015-07-23 13:35:00,99.23,99.38,99.21,99.33,6850.0,90.1868,90.3232,90.1687,90.2777,6850.0
2015-07-23 13:40:00,99.38,99.55,99.36,99.52,6900.0,90.3232,90.4777,90.305,90.4504,6900.0
2015-07-23 13:45:00,99.58,99.78,99.55,99.69,8100.0,90.5049,90.6867,90.4777,90.6049,8100.0
2015-07-23 13:50:00,99.67,99.68,99.49,99.55,37210.0,90.5867,90.5958,90.4231,90.4777,37210.0
2015-07-23 13:55:00,99.57,99.73,99.5,99.67,57320.0,90.4958,90.6413,90.4322,90.5867,57320.0
2015-07-23 14:00:00,99.72,100.02,99.72,99.97,26662.0,90.6322,90.9048,90.6322,90.8594,26662.0
2015-07-23 14:05:00,99.98,100.32,99.97,100.3,9500.0,90.8685,91.1775,90.8594,91.1593,9500.0
2015-07-23 14:10:00,100.28,100.3,100.17,100.27,6400.0,91.1411,91.1593,91.0412,91.1321,6400.0
2015-07-23 14:15:00,100.25,100.37,100.23,100.29,15800.0,91.1139,91.2229,91.0957,91.1502,15800.0
2015-07-23 14:20:00,100.31,100.35,100.18,100.25,17637.0,91.1684,91.2048,91.0503,91.1139,17637.0
2015-07-23 14:25:00,100.2,100.27,100.11,100.2,7172.0,91.0684,91.1321,90.9866,91.0684,7172.0
2015-07-23 14:30:00,100.22,100.23,99.79,99.84,18516.0,91.0866,91.0957,90.6958,90.7412,18516.0
2015-07-23 14:35:00,99.87,99.9,99.77,99.82,13922.0,90.7685,90.7958,90.6776,90.7231,13922.0
2015-07-23 14:40:00,99.81,99.82,99.61,99.62,21677.0,90.714,90.7231,90.5322,90.5413,21677.0
2015-07-23 14:45:00,99.62,99.7,99.45,99.67,35116.0,90.5413,90.614,90.3868,90.5867,35116.0
2015-07-23 14:50:00,99.68,99.69,99.53,99.64,10423.0,90.5958,90.6049,90.4595,90.5595,10423.0
2015-07-23 14:55:00,99.61,99.69,99.49,99.59,20264.0,90.5322,90.6049,90.4231,90.514,20264.0
2015-07-23 15:00:00,99.62,99.64,99.52,99.61,70578.0,90.5413,90.5595,90.4504,90.5322,70578.0
2015-07-23 15:05:00,99.63,100.04,99.59,100.02,25974.0,90.5504,90.923,90.514,90.9048,25974.0
2015-07-23 15:10:00,100.02,100.22,99.99,100.1,35611.0,90.9048,91.0866,90.8776,90.9775,35611.0
2015-07-23 15:15:00,100.09,100.26,100.03,100.12,116958.0,90.9685,91.123,90.9139,90.9957,116958.0
2015-07-23 15:20:00,100.16,100.26,100.07,100.23,25995.0,91.0321,91.123,90.9503,91.0957,25995.0
2015-07-23 15:25:00,100.26,100.34,100.2,100.26,23073.0,91.123,91.1957,91.0684,91.123,23073.0
2015-07-23 15:30:00,100.27,100.29,100.2,100.23,84215.0,91.1321,91.1502,91.0684,91.0957,84215.0
2015-07-23 15:35:00,100.22,100.22,100.01,100.06,89428.0,91.0866,91.0866,90.8958,90.9412,89428.0
2015-07-23 15:40:00,100.08,100.25,100.08,100.2,25973.0,90.9594,91.1139,90.9594,91.0684,25973.0
2015-07-23 15:45:00,100.2,100.22,100.09,100.15,44907.0,91.0684,91.0866,90.9685,91.023,44907.0
2015-07-23 15:50:00,100.14,100.15,100.02,100.09,52794.0,91.0139,91.023,90.9048,90.9685,52794.0
2015-07-23 15:55:00,100.11,100.21,100.0,100.16,74381.0,90.9866,91.0775,90.8867,91.0321,74381.0
2015-07-24 09:30:00,99.2,99.6,99.2,99.52,24018.0,90.1596,90.5231,90.1596,90.4504,24018.0
2015-07-24 09:35:00,99.46,99.48,99.18,99.39,39057.0,90.3959,90.4141,90.1414,90.3323,39057.0
2015-07-24 09:40:00,99.51,99.62,99.3,99.47,7125.0,90.4413,90.5413,90.2505,90.405,7125.0
2015-07-24 09:45:00,99.45,99.7,99.42,99.62,9116.0,90.3868,90.614,90.3595,90.5413,9116.0
2015-07-24 09:50:00,99.62,99.85,99.55,99.78,9267.0,90.5413,90.7503,90.4777,90.6867,9267.0
2015-07-24 09:55:00,99.77,100.1,99.77,99.8,14511.0,90.6776,90.9775,90.6776,90.7049,14511.0
2015-07-24 10:00:00,99.76,99.78,99.37,99.59,12225.0,90.6685,90.6867,90.3141,90.514,12225.0
2015-07-24 10:05:00,99.58,99.91,99.58,99.91,6735.0,90.5049,90.8049,90.5049,90.8049,6735.0
2015-07-24 10:10:00,99.89,99.9,99.83,99.83,6481.0,90.7867,90.7958,90.7322,90.7322,6481.0
2015-07-24 10:15:00,99.84,99.84,99.7,99.7,22801.0,90.7412,90.7412,90.614,90.614,22801.0
2015-07-24 10:20:00,99.7,99.76,99.55,99.55,3905.0,90.614,90.6685,90.4777,90.4777,3905.0
2015-07-24 10:25:00,99.55,99.58,99.46,99.55,4400.0,90.4777,90.5049,90.3959,90.4777,4400.0
2015-07-24 10:30:00,99.51,99.6,99.51,99.58,4588.0,90.4413,90.5231,90.4413,90.5049,4588.0
2015-07-24 10:35:00,99.56,99.58,99.34,99.39,15493.0,90.4868,90.5049,90.2868,90.3323,15493.0
2015-07-24 10:40:00,99.36,99.49,99.36,99.46,9350.0,90.305,90.4231,90.305,90.3959,9350.0
2015-07-24 10:45:00,99.47,99.54,99.45,99.54,3300.0,90.405,90.4686,90.3868,90.4686,3300.0
2015-07-24 10:50:00,99.59,99.66,99.59,99.61,2445.0,90.514,90.5776,90.514,90.5322,2445.0
2015-07-24 10:55:00,99.63,99.65,99.52,99.52,14500.0,90.5504,90.5686,90.4504,90.4504,14500.0
2015-07-24 11:00:00,99.49,99.59,99.44,99.44,29370.0,90.4231,90.514,90.3777,90.3777,29370.0
2015-07-24 11:05:00,99.44,99.5,99.41,99.41,6300.0,90.3777,90.4322,90.3504,90.3504,6300.0
2015-07-24 11:10:00,99.4,99.42,99.17,99.17,6270.0,90.3413,90.3595,90.1323,90.1323,6270.0
2015-07-24 11:15:00,99.18,99.3,99.18,99.29,7552.0,90.1414,90.2505,90.1414,90.2414,7552.0
2015-07-24 11:20:00,99.34,99.39,99.2,99.2,9900.0,90.2868,90.3323,90.1596,90.1596,9900.0
2015-07-24 11:25:00,99.2,99.31,99.14,99.21,13673.0,90.1596,90.2595,90.105,90.1687,13673.0
2015-07-24 11:30:00,99.22,99.24,98.91,98.94,25221.0,90.1777,90.1959,89.896,89.9233,25221.0
2015-07-24 11:35:00,98.95,99.14,98.92,99.02,11209.0,89.9324,90.105,89.9051,89.996,11209.0
2015-07-24 11:40:00,99.09,99.18,99.03,99.07,9345.0,90.0596,90.1414,90.0051,90.0414,9345.0
2015-07-24 11:45:00,99.16,99.2,99.04,99.11,12795.0,90.1232,90.1596,90.0142,90.0778,12795.0
2015-07-24 11:50:00,99.08,99.12,99.01,99.07,9013.0,90.0505,90.0869,89.9869,90.0414,9013.0
2015-07-24 11:55:00,99.1,99.1,99.03,99.04,5900.0,90.0687,90.0687,90.0051,90.0142,5900.0
2015-07-24 12:00:00,99.08,99.09,99.04,99.04,1600.0,90.0505,90.0596,90.0142,90.0142,1600.0
2015-07-24 12:05:00,99.02,99.05,98.95,99.05,6166.0,89.996,90.0232,89.9324,90.0232,6166.0
2015-07-24 12:10:00,99.1,99.13,98.97,98.99,6276.0,90.0687,90.0959,89.9505,89.9687,6276.0
2015-07-24 12:15:00,98.97,99.1,98.93,99.09,4100.0,89.9505,90.0687,89.9142,90.0596,4100.0
2015-07-24 12:20:00,99.13,99.17,99.11,99.11,3845.0,90.0959,90.1323,90.0778,90.0778,3845.0
2015-07-24 12:25:00,99.1,99.1,99.01,99.08,2776.0,90.0687,90.0687,89.9869,90.0505,2776.0
2015-07-24 12:30:00,99.07,99.25,99.06,99.23,2080.0,90.0414,90.205,90.0323,90.1868,2080.0
2015-07-24 12:35:00,99.3,99.33,99.24,99.29,6245.0,90.2505,90.2777,90.1959,90.2414,6245.0
2015-07-24 12:40:00,99.29,99.36,99.24,99.33,2600.0,90.2414,90.305,90.1959,90.2777,2600.0
2015-07-24 12:45:00,99.32,99.32,99.1,99.2,6211.0,90.2686,90.2686,90.0687,90.1596,6211.0
2015-07-24 12:50:00,99.21,99.21,99.12,99.13,9800.0,90.1687,90.1687,90.0869,90.0959,9800.0
2015-07-24 12:55:00,99.1,99.13,99.05,99.05,2800.0,90.0687,90.0959,90.0232,90.0232,2800.0
2015-07-24 13:00:00,99.04,99.21,99.04,99.15,4613.0,90.0142,90.1687,90.0142,90.1141,4613.0
2015-07-24 13:05:00,99.15,99.26,99.15,99.19,7821.0,90.1141,90.2141,90.1141,90.1505,7821.0
2015-07-24 13:10:00,99.19,99.3,99.19,99.21,7039.0,90.1505,90.2505,90.1505,90.1687,7039.0
2015-07-24 13:15:00,99.23,99.36,99.18,99.35,4862.0,90.1868,90.305,90.1414,90.2959,4862.0
2015-07-24 13:20:00,99.32,99.39,99.27,99.39,6600.0,90.2686,90.3323,90.2232,90.3323,6600.0
2015-07-24 13:25:00,99.43,99.46,99.4,99.4,5350.0,90.3686,90.3959,90.3413,90.3413,5350.0
2015-07-24 13:30:00,99.42,99.48,99.39,99.48,2300.0,90.3595,90.4141,90.3323,90.4141,2300.0
2015-07-24 13:35:00,99.43,99.43,99.3,99.34,6695.0,90.3686,90.3686,90.2505,90.2868,6695.0
2015-07-24 13:40:00,99.3,99.32,99.17,99.31,10477.0,90.2505,90.2686,90.1323,90.2595,10477.0
2015-07-24 13:45:00,99.28,99.34,99.19,99.32,4025.0,90.2323,90.2868,90.1505,90.2686,4025.0
2015-07-24 13:50:00,99.35,99.41,99.32,99.33,9626.0,90.2959,90.3504,90.2686,90.2777,9626.0
2015-07-24 13:55:00,99.32,99.33,99.22,99.26,5913.0,90.2686,90.2777,90.1777,90.2141,5913.0
2015-07-24 14:00:00,99.23,99.25,99.11,99.12,8384.0,90.1868,90.205,90.0778,90.0869,8384.0
2015-07-24 14:05:00,99.12,99.22,99.1,99.19,7200.0,90.0869,90.1777,90.0687,90.1505,7200.0
2015-07-24 14:10:00,99.18,99.31,99.18,99.23,7401.0,90.1414,90.2595,90.1414,90.1868,7401.0
2015-07-24 14:15:00,99.2,99.2,99.1,99.18,6443.0,90.1596,90.1596,90.0687,90.1414,6443.0
2015-07-24 14:20:00,99.18,99.32,99.14,99.31,11800.0,90.1414,90.2686,90.105,90.2595,11800.0
2015-07-24 14:25:00,99.33,99.4,99.27,99.28,11871.0,90.2777,90.3413,90.2232,90.2323,11871.0
2015-07-24 14:30:00,99.27,99.47,99.27,99.45,9640.0,90.2232,90.405,90.2232,90.3868,9640.0
2015-07-24 14:35:00,99.45,99.52,99.44,99.52,4310.0,90.3868,90.4504,90.3777,90.4504,4310.0
2015-07-24 14:40:00,99.54,99.64,99.54,99.64,6665.0,90.4686,90.5595,90.4686,90.5595,6665.0
2015-07-24 14:45:00,99.62,99.7,99.62,99.7,7600.0,90.5413,90.614,90.5413,90.614,7600.0
2015-07-24 14:50:00,99.69,99.75,99.67,99.75,20586.0,90.6049,90.6594,90.5867,90.6594,20586.0
2015-07-24 14:55:00,99.76,99.87,99.73,99.84,3850.0,90.6685,90.7685,90.6413,90.7412,3850.0
2015-07-24 15:00:00,99.82,99.99,99.81,99.99,14775.0,90.7231,90.8776,90.714,90.8776,14775.0
2015-07-24 15:05:00,99.99,100.05,99.93,100.03,16281.0,90.8776,90.9321,90.823,90.9139,16281.0
2015-07-24 15:10:00,100.02,100.05,99.91,99.91,14566.0,90.9048,90.9321,90.8049,90.8049,14566.0
2015-07-24 15:15:00,99.9,99.95,99.85,99.95,10223.0,90.7958,90.8412,90.7503,90.8412,10223.0
2015-07-24 15:20:00,99.94,100.09,99.93,100.02,18000.0,90.8321,90.9685,90.823,90.9048,18000.0
2015-07-24 15:25:00,100.05,100.13,100.02,100.02,18634.0,90.9321,91.0048,90.9048,90.9048,18634.0
2015-07-24 15:30:00,100.02,100.02,99.84,99.96,18247.0,90.9048,90.9048,90.7412,90.8503,18247.0
2015-07-24 15:35:00,99.98,100.08,99.94,100.06,24150.0,90.8685,90.9594,90.8321,90.9412,24150.0
2015-07-24 15:40:00,100.06,100.06,99.89,99.97,35155.0,90.9412,90.9412,90.7867,90.8594,35155.0
2015-07-24 15:45:00,99.97,100.11,99.97,100.04,29861.0,90.8594,90.9866,90.8594,90.923,29861.0
2015-07-24 15:50:00,100.02,100.07,99.91,100.07,26170.0,90.9048,90.9503,90.8049,90.9503,26170.0
2015-07-24 15:55:00,100.07,100.15,100.05,100.1,39665.0,90.9503,91.023,90.9321,90.9775,39665.0
2015-07-27 09:30:00,99.87,99.95,99.5,99.76,14911.0,90.7685,90.8412,90.4322,90.6685,14911.0
2015-07-27 09:35:00,99.74,99.82,99.51,99.68,11400.0,90.6504,90.7231,90.4413,90.5958,11400.0
2015-07-27 09:40:00,99.59,99.8,99.52,99.53,11334.0,90.514,90.7049,90.4504,90.4595,11334.0
2015-07-27 09:45:00,99.53,99.72,99.49,99.61,6030.0,90.4595,90.6322,90.4231,90.5322,6030.0
2015-07-27 09:50:00,99.67,99.83,99.62,99.83,4601.0,90.5867,90.7322,90.5413,90.7322,4601.0
2015-07-27 09:55:00,99.87,99.92,99.72,99.73,7900.0,90.7685,90.814,90.6322,90.6413,7900.0
2015-07-27 10:00:00,99.77,99.83,99.55,99.57,7413.0,90.6776,90.7322,90.4777,90.4958,7413.0
2015-07-27 10:05:00,99.57,99.64,99.41,99.41,6650.0,90.4958,90.5595,90.3504,90.3504,6650.0
2015-07-27 10:10:00,99.4,99.49,99.39,99.39,3502.0,90.3413,90.4231,90.3323,90.3323,3502.0
2015-07-27 10:15:00,99.39,99.53,99.39,99.47,5336.0,90.3323,90.4595,90.3323,90.405,5336.0
2015-07-27 10:20:00,99.46,99.47,99.21,99.21,4400.0,90.3959,90.405,90.1687,90.1687,4400.0
2015-07-27 10:25:00,99.2,99.41,99.2,99.36,5023.0,90.1596,90.3504,90.1596,90.305,5023.0
2015-07-27 10:30:00,99.37,99.45,99.34,99.44,3772.0,90.3141,90.3868,90.2868,90.3777,3772.0
2015-07-27 10:35:00,99.47,99.47,99.33,99.43,5600.0,90.405,90.405,90.2777,90.3686,5600.0
2015-07-27 10:40:00,99.43,99.45,99.37,99.4,2100.0,90.3686,90.3868,90.3141,90.3413,2100.0
2015-07-27 10:45:00,99.41,99.5,99.33,99.36,3900.0,90.3504,90.4322,90.2777,90.305,3900.0
2015-07-27 10:50:00,99.36,99.36,99.22,99.22,3000.0,90.305,90.305,90.1777,90.1777,3000.0
2015-07-27 10:55:00,99.25,99.29,99.15,99.18,5834.0,90.205,90.2414,90.1141,90.1414,5834.0
2015-07-27 11:00:00,99.2,99.21,99.1,99.13,3986.0,90.1596,90.1687,90.0687,90.0959,3986.0
2015-07-27 11:05:00,99.14,99.28,99.14,99.26,3700.0,90.105,90.2323,90.105,90.2141,3700.0
2015-07-27 11:10:00,99.25,99.25,99.03,99.08,3000.0,90.205,90.205,90.0051,90.0505,3000.0
2015-07-27 11:15:00,99.05,99.07,98.92,98.93,4000.0,90.0232,90.0414,89.9051,89.9142,4000.0
2015-07-27 11:20:00,98.97,99.01,98.92,99.01,6442.0,89.9505,89.9869,89.9051,89.9869,6442.0
2015-07-27 11:25:00,99.02,99.12,99.01,99.02,5857.0,89.996,90.0869,89.9869,89.996,5857.0
2015-07-27 11:30:00,99.01,99.05,98.95,98.95,3987.0,89.9869,90.0232,89.9324,89.9324,3987.0
2015-07-27 11:35:00,98.96,99.01,98.89,99.0,4000.0,89.9414,89.9869,89.8778,89.9778,4000.0
2015-07-27 11:40:00,98.97,99.09,98.95,99.07,2300.0,89.9505,90.0596,89.9324,90.0414,2300.0
2015-07-27 11:45:00,99.06,99.13,98.96,99.13,4540.0,90.0323,90.0959,89.9414,90.0959,4540.0
2015-07-27 11:50:00,99.13,99.19,99.09,99.19,3698.0,90.0959,90.1505,90.0596,90.1505,3698.0
2015-07-27 11:55:00,99.19,99.27,99.16,99.24,2600.0,90.1505,90.2232,90.1232,90.1959,2600.0
2015-07-27 12:00:00,99.27,99.28,99.2,99.23,3504.0,90.2232,90.2323,90.1596,90.1868,3504.0
2015-07-27 12:05:00,99.22,99.22,99.13,99.16,4022.0,90.1777,90.1777,90.0959,90.1232,4022.0
2015-07-27 12:10:00,99.16,99.17,99.07,99.09,2100.0,90.1232,90.1323,90.0414,90.0596,2100.0
2015-07-27 12:15:00,99.09,99.12,99.07,99.12,3299.0,90.0596,90.0869,90.0414,90.0869,3299.0
2015-07-27 12:20:00,99.12,99.15,99.08,99.13,4200.0,90.0869,90.1141,90.0505,90.0959,4200.0
2015-07-27 12:25:00,99.12,99.18,99.11,99.13,2200.0,90.0869,90.1414,90.0778,90.0959,2200.0
2015-07-27 12:30:00,99.14,99.17,99.07,99.07,2400.0,90.105,90.1323,90.0414,90.0414,2400.0
2015-07-27 12:35:00,99.06,99.06,99.02,99.02,1200.0,90.0323,90.0323,89.996,89.996,1200.0
2015-07-27 12:40:00,99.07,99.07,99.02,99.03,3710.0,90.0414,90.0414,89.996,90.0051,3710.0
2015-07-27 12:45:00,99.04,99.05,98.92,98.92,2100.0,90.0142,90.0232,89.9051,89.9051,2100.0
2015-07-27 12:50:00,98.96,98.96,98.85,98.87,3300.0,89.9414,89.9414,89.8415,89.8596,3300.0
2015-07-27 12:55:00,98.88,98.9,98.85,98.86,2837.0,89.8687,89.8869,89.8415,89.8506,2837.0
2015-07-27 13:00:00,98.89,98.91,98.85,98.86,2000.0,89.8778,89.896,89.8415,89.8506,2000.0
2015-07-27 13:05:00,98.84,98.88,98.84,98.87,1900.0,89.8324,89.8687,89.8324,89.8596,1900.0
2015-07-27 13:10:00,98.87,98.87,98.73,98.75,7227.0,89.8596,89.8596,89.7324,89.7506,7227.0
2015-07-27 13:15:00,98.75,98.77,98.65,98.65,4200.0,89.7506,89.7688,89.6597,89.6597,4200.0
2015-07-27 13:20:00,98.66,98.67,98.62,98.67,3210.0,89.6688,89.6779,89.6324,89.6779,3210.0
2015-07-27 13:25:00,98.69,98.74,98.69,98.74,2102.0,89.696,89.7415,89.696,89.7415,2102.0
2015-07-27 13:30:00,98.71,98.73,98.63,98.64,1800.0,89.7142,89.7324,89.6415,89.6506,1800.0
2015-07-27 13:35:00,98.63,98.64,98.6,98.63,4300.0,89.6415,89.6506,89.6142,89.6415,4300.0
2015-07-27 13:40:00,98.62,98.66,98.61,98.66,3310.0,89.6324,89.6688,89.6233,89.6688,3310.0
2015-07-27 13:45:00,98.62,98.71,98.62,98.7,1552.0,89.6324,89.7142,89.6324,89.7051,1552.0
2015-07-27 13:50:00,98.72,98.83,98.72,98.79,6100.0,89.7233,89.8233,89.7233,89.7869,6100.0
2015-07-27 13:55:00,98.79,98.79,98.74,98.75,4200.0,89.7869,89.7869,89.7415,89.7506,4200.0
2015-07-27 14:00:00,98.77,98.81,98.75,98.8,5500.0,89.7688,89.8051,89.7506,89.796,5500.0
2015-07-27 14:05:00,98.81,98.9,98.81,98.83,5197.0,89.8051,89.8869,89.8051,89.8233,5197.0
2015-07-27 14:10:00,98.85,98.85,98.77,98.79,8671.0,89.8415,89.8415,89.7688,89.7869,8671.0
2015-07-27 14:15:00,98.8,98.92,98.79,98.89,4037.0,89.796,89.9051,89.7869,89.8778,4037.0
2015-07-27 14:20:00,98.91,98.93,98.82,98.82,4300.0,89.896,89.9142,89.8142,89.8142,4300.0
2015-07-27 14:25:00,98.81,98.88,98.77,98.88,6294.0,89.8051,89.8687,89.7688,89.8687,6294.0
2015-07-27 14:30:00,98.86,98.86,98.71,98.75,6142.0,89.8506,89.8506,89.7142,89.7506,6142.0
2015-07-27 14:35:00,98.78,98.84,98.71,98.81,5516.0,89.7778,89.8324,89.7142,89.8051,5516.0
2015-07-27 14:40:00,98.81,98.89,98.79,98.79,5100.0,89.8051,89.8778,89.7869,89.7869,5100.0
2015-07-27 14:45:00,98.81,98.84,98.78,98.78,4768.0,89.8051,89.8324,89.7778,89.7778,4768.0
2015-07-27 14:50:00,98.79,98.8,98.62,98.62,8995.0,89.7869,89.796,89.6324,89.6324,8995.0
2015-07-27 14:55:00,98.62,98.71,98.58,98.62,8295.0,89.6324,89.7142,89.5961,89.6324,8295.0
2015-07-27 15:00:00,98.64,98.66,98.5,98.52,9796.0,89.6506,89.6688,89.5234,89.5415,9796.0
2015-07-27 15:05:00,98.52,98.57,98.49,98.49,9317.0,89.5415,89.587,89.5143,89.5143,9317.0
2015-07-27 15:10:00,98.5,98.54,98.48,98.53,6837.0,89.5234,89.5597,89.5052,89.5506,6837.0
2015-07-27 15:15:00,98.52,98.53,98.41,98.41,9340.0,89.5415,89.5506,89.4416,89.4416,9340.0
2015-07-27 15:20:00,98.41,98.43,98.36,98.42,9135.0,89.4416,89.4597,89.3961,89.4507,9135.0
2015-07-27 15:25:00,98.42,98.44,98.39,98.43,14741.0,89.4507,89.4688,89.4234,89.4597,14741.0
2015-07-27 15:30:00,98.42,98.43,98.38,98.43,14119.0,89.4507,89.4597,89.4143,89.4597,14119.0
2015-07-27 15:35:00,98.42,98.43,98.35,98.36,13957.0,89.4507,89.4597,89.387,89.3961,13957.0
2015-07-27 15:40:00,98.34,98.35,98.3,98.3,17320.0,89.3779,89.387,89.3416,89.3416,17320.0
2015-07-27 15:45:00,98.3,98.36,98.27,98.33,19701.0,89.3416,89.3961,89.3143,89.3689,19701.0
2015-07-27 15:50:00,98.32,98.32,98.28,98.32,22383.0,89.3598,89.3598,89.3234,89.3598,22383.0
2015-07-27 15:55:00,98.32,98.57,98.32,98.54,41362.0,89.3598,89.587,89.3598,89.5597,41362.0
2015-07-28 09:30:00,98.99,99.01,98.53,98.63,13688.0,89.9687,89.9869,89.5506,89.6415,13688.0
2015-07-28 09:35:00,98.62,98.84,98.27,98.28,6420.0,89.6324,89.8324,89.3143,89.3234,6420.0
2015-07-28 09:40:00,98.28,98.97,98.28,98.84,8094.0,89.3234,89.9505,89.3234,89.8324,8094.0
2015-07-28 09:45:00,98.75,98.97,98.44,98.87,6300.0,89.7506,89.9505,89.4688,89.8596,6300.0
2015-07-28 09:50:00,98.91,99.11,98.66,99.04,8101.0,89.896,90.0778,89.6688,90.0142,8101.0
2015-07-28 09:55:00,99.08,99.08,98.91,98.98,4952.0,90.0505,90.0505,89.896,89.9596,4952.0
2015-07-28 10:00:00,98.98,99.03,98.83,99.03,7100.0,89.9596,90.0051,89.8233,90.0051,7100.0
2015-07-28 10:05:00,99.08,99.08,98.88,98.95,7689.0,90.0505,90.0505,89.8687,89.9324,7689.0
2015-07-28 10:10:00,99.01,99.23,98.98,99.17,9112.0,89.9869,90.1868,89.9596,90.1323,9112.0
2015-07-28 10:15:00,99.2,99.21,99.01,99.05,6500.0,90.1596,90.1687,89.9869,90.0232,6500.0
2015-07-28 10:20:00,99.02,99.22,98.92,99.18,4000.0,89.996,90.1777,89.9051,90.1414,4000.0
2015-07-28 10:25:00,99.15,99.15,98.9,98.9,4600.0,90.1141,90.1141,89.8869,89.8869,4600.0
2015-07-28 10:30:00,98.87,99.15,98.87,99.15,10829.0,89.8596,90.1141,89.8596,90.1141,10829.0
2015-07-28 10:35:00,99.14,99.28,99.11,99.21,4900.0,90.105,90.2323,90.0778,90.1687,4900.0
2015-07-28 10:40:00,99.22,99.28,99.12,99.21,5000.0,90.1777,90.2323,90.0869,90.1687,5000.0
2015-07-28 10:45:00,99.19,99.28,99.17,99.18,2700.0,90.1505,90.2323,90.1323,90.1414,2700.0
2015-07-28 10:50:00,99.17,99.28,99.14,99.22,3000.0,90.1323,90.2323,90.105,90.1777,3000.0
2015-07-28 10:55:00,99.22,99.36,99.22,99.3,5542.0,90.1777,90.305,90.1777,90.2505,5542.0
2015-07-28 11:00:00,99.3,99.32,99.2,99.31,3700.0,90.2505,90.2686,90.1596,90.2595,3700.0
2015-07-28 11:05:00,99.33,99.42,99.31,99.42,6978.0,90.2777,90.3595,90.2595,90.3595,6978.0
2015-07-28 11:10:00,99.37,99.45,99.33,99.43,3602.0,90.3141,90.3868,90.2777,90.3686,3602.0
2015-07-28 11:15:00,99.42,99.45,99.33,99.41,4279.0,90.3595,90.3868,90.2777,90.3504,4279.0
2015-07-28 11:20:00,99.39,99.56,99.37,99.44,3900.0,90.3323,90.4868,90.3141,90.3777,3900.0
2015-07-28 11:25:00,99.44,99.59,99.4,99.59,6161.0,90.3777,90.514,90.3413,90.514,6161.0
2015-07-28 11:30:00,99.54,99.65,99.51,99.54,4200.0,90.4686,90.5686,90.4413,90.4686,4200.0
2015-07-28 11:35:00,99.56,99.65,99.56,99.65,2200.0,90.4868,90.5686,90.4868,90.5686,2200.0
2015-07-28 11:40:00,99.62,99.72,99.62,99.69,5200.0,90.5413,90.6322,90.5413,90.6049,5200.0
2015-07-28 11:45:00,99.72,99.85,99.72,99.74,13500.0,90.6322,90.7503,90.6322,90.6504,13500.0
2015-07-28 11:50:00,99.77,99.83,99.74,99.81,5000.0,90.6776,90.7322,90.6504,90.714,5000.0
2015-07-28 11:55:00,99.81,99.81,99.71,99.76,14400.0,90.714,90.714,90.6231,90.6685,14400.0
2015-07-28 12:00:00,99.76,99.8,99.7,99.73,17150.0,90.6685,90.7049,90.614,90.6413,17150.0
2015-07-28 12:05:00,99.74,99.76,99.7,99.76,9409.0,90.6504,90.6685,90.614,90.6685,9409.0
2015-07-28 12:10:00,99.78,99.91,99.75,99.79,43221.0,90.6867,90.8049,90.6594,90.6958,43221.0
2015-07-28 12:15:00,99.79,99.83,99.75,99.82,11275.0,90.6958,90.7322,90.6594,90.7231,11275.0
2015-07-28 12:20:00,99.82,99.85,99.7,99.71,11279.0,90.7231,90.7503,90.614,90.6231,11279.0
2015-07-28 12:25:00,99.71,99.87,99.7,99.8,8002.0,90.6231,90.7685,90.614,90.7049,8002.0
2015-07-28 12:30:00,99.75,99.83,99.7,99.75,12342.0,90.6594,90.7322,90.614,90.6594,12342.0
2015-07-28 12:35:00,99.79,99.8,99.74,99.74,8500.0,90.6958,90.7049,90.6504,90.6504,8500.0
2015-07-28 12:40:00,99.75,99.77,99.73,99.75,4500.0,90.6594,90.6776,90.6413,90.6594,4500.0
2015-07-28 12:45:00,99.75,99.75,99.68,99.7,3000.0,90.6594,90.6594,90.5958,90.614,3000.0
2015-07-28 12:50:00,99.7,99.85,99.67,99.75,25800.0,90.614,90.7503,90.5867,90.6594,25800.0
2015-07-28 12:55:00,99.75,99.78,99.7,99.75,13820.0,90.6594,90.6867,90.614,90.6594,13820.0
2015-07-28 13:00:00,99.75,99.82,99.7,99.82,7720.0,90.6594,90.7231,90.614,90.7231,7720.0
2015-07-28 13:05:00,99.88,100.21,99.88,100.21,6500.0,90.7776,91.0775,90.7776,91.0775,6500.0
2015-07-28 13:10:00,100.23,100.36,100.12,100.33,7000.0,91.0957,91.2139,90.9957,91.1866,7000.0
2015-07-28 13:15:00,100.36,100.37,100.19,100.19,10865.0,91.2139,91.2229,91.0593,91.0593,10865.0
2015-07-28 13:20:00,100.19,100.25,100.15,100.2,6765.0,91.0593,91.1139,91.023,91.0684,6765.0
2015-07-28 13:25:00,100.2,100.22,100.16,100.2,5400.0,91.0684,91.0866,91.0321,91.0684,5400.0
2015-07-28 13:30:00,100.2,100.21,100.09,100.09,4658.0,91.0684,91.0775,90.9685,90.9685,4658.0
2015-07-28 13:35:00,100.1,100.13,100.05,100.13,3100.0,90.9775,91.0048,90.9321,91.0048,3100.0
2015-07-28 13:40:00,100.1,100.2,100.1,100.15,5252.0,90.9775,91.0684,90.9775,91.023,5252.0
2015-07-28 13:45:00,100.15,100.15,100.02,100.1,8049.0,91.023,91.023,90.9048,90.9775,8049.0
2015-07-28 13:50:00,100.11,100.32,100.1,100.2,25907.0,90.9866,91.1775,90.9775,91.0684,25907.0
2015-07-28 13:55:00,100.2,100.28,100.18,100.23,3362.0,91.0684,91.1411,91.0503,91.0957,3362.0
2015-07-28 14:00:00,100.21,100.24,100.13,100.16,7256.0,91.0775,91.1048,91.0048,91.0321,7256.0
2015-07-28 14:05:00,100.17,100.3,100.17,100.17,8400.0,91.0412,91.1593,91.0412,91.0412,8400.0
2015-07-28 14:10:00,100.19,100.23,100.16,100.2,8226.0,91.0593,91.0957,91.0321,91.0684,8226.0
2015-07-28 14:15:00,100.2,100.25,100.16,100.21,5775.0,91.0684,91.1139,91.0321,91.0775,5775.0
2015-07-28 14:20:00,100.23,100.29,100.19,100.19,7500.0,91.0957,91.1502,91.0593,91.0593,7500.0
2015-07-28 14:25:00,100.19,100.25,100.19,100.22,6435.0,91.0593,91.1139,91.0593,91.0866,6435.0
2015-07-28 14:30:00,100.21,100.21,100.12,100.15,5594.0,91.0775,91.0775,90.9957,91.023,5594.0
2015-07-28 14:35:00,100.14,100.16,100.12,100.14,4400.0,91.0139,91.0321,90.9957,91.0139,4400.0
2015-07-28 14:40:00,100.13,100.14,100.03,100.03,8621.0,91.0048,91.0139,90.9139,90.9139,8621.0
2015-07-28 14:45:00,100.03,100.05,100.0,100.05,8183.0,90.9139,90.9321,90.8867,90.9321,8183.0
2015-07-28 14:50:00,100.11,100.15,100.06,100.07,11163.0,90.9866,91.023,90.9412,90.9503,11163.0
2015-07-28 14:55:00,100.06,100.25,100.05,100.24,10777.0,90.9412,91.1139,90.9321,91.1048,10777.0
2015-07-28 15:00:00,100.27,100.27,100.2,100.22,11545.0,91.1321,91.1321,91.0684,91.0866,11545.0
2015-07-28 15:05:00,100.23,100.32,100.23,100.32,5815.0,91.0957,91.1775,91.0957,91.1775,5815.0
2015-07-28 15:10:00,100.32,100.36,100.3,100.36,19291.0,91.1775,91.2139,91.1593,91.2139,19291.0
2015-07-28 15:15:00,100.34,100.42,100.31,100.39,23360.0,91.1957,91.2684,91.1684,91.2411,23360.0
2015-07-28 15:20:00,100.37,100.38,100.28,100.28,7278.0,91.2229,91.232,91.1411,91.1411,7278.0
2015-07-28 15:25:00,100.25,100.32,100.23,100.25,15822.0,91.1139,91.1775,91.0957,91.1139,15822.0
2015-07-28 15:30:00,100.24,100.27,100.21,100.24,18765.0,91.1048,91.1321,91.0775,91.1048,18765.0
2015-07-28 15:35:00,100.24,100.33,100.24,100.3,15500.0,91.1048,91.1866,91.1048,91.1593,15500.0
2015-07-28 15:40:00,100.3,100.36,100.29,100.35,14853.0,91.1593,91.2139,91.1502,91.2048,14853.0
2015-07-28 15:45:00,100.33,100.36,100.23,100.23,14716.0,91.1866,91.2139,91.0957,91.0957,14716.0
2015-07-28 15:50:00,100.26,100.27,100.18,100.24,24216.0,91.123,91.1321,91.0503,91.1048,24216.0
2015-07-28 15:55:00,100.25,100.27,100.12,100.19,41406.0,91.1139,91.1321,90.9957,91.0593,41406.0
2015-07-29 09:30:00,100.61,101.05,100.46,101.05,7375.0,91.4411,91.841,91.3047,91.841,7375.0
2015-07-29 09:35:00,100.84,100.99,100.83,100.99,1000.0,91.6501,91.7864,91.641,91.7864,1000.0
2015-07-29 09:40:00,101.01,101.23,100.85,100.85,3866.0,91.8046,92.0046,91.6592,91.6592,3866.0
2015-07-29 09:45:00,100.84,100.86,100.72,100.78,2800.0,91.6501,91.6683,91.541,91.5956,2800.0
2015-07-29 09:50:00,100.76,100.89,100.71,100.83,6131.0,91.5774,91.6956,91.532,91.641,6131.0
2015-07-29 09:55:00,100.83,101.06,100.79,100.97,10608.0,91.641,91.8501,91.6047,91.7683,10608.0
2015-07-29 10:00:00,100.98,101.02,100.88,100.97,2400.0,91.7774,91.8137,91.6865,91.7683,2400.0
2015-07-29 10:05:00,100.97,101.16,100.93,101.06,6246.0,91.7683,91.9409,91.7319,91.8501,6246.0
2015-07-29 10:10:00,101.03,101.03,100.81,100.86,3808.0,91.8228,91.8228,91.6228,91.6683,3808.0
2015-07-29 10:15:00,100.79,101.06,100.79,100.91,7813.0,91.6047,91.8501,91.6047,91.7137,7813.0
2015-07-29 10:20:00,100.93,100.98,100.81,100.89,5160.0,91.7319,91.7774,91.6228,91.6956,5160.0
2015-07-29 10:25:00,100.87,100.87,100.71,100.79,7722.0,91.6774,91.6774,91.532,91.6047,7722.0
2015-07-29 10:30:00,100.9,101.03,100.85,100.98,4707.0,91.7046,91.8228,91.6592,91.7774,4707.0
2015-07-29 10:35:00,101.0,101.03,100.86,100.86,6791.0,91.7955,91.8228,91.6683,91.6683,6791.0
2015-07-29 10:40:00,100.91,101.11,100.86,101.11,5874.0,91.7137,91.8955,91.6683,91.8955,5874.0
2015-07-29 10:45:00,101.09,101.13,101.04,101.13,8403.0,91.8773,91.9137,91.8319,91.9137,8403.0
2015-07-29 10:50:00,101.15,101.15,101.09,101.11,2335.0,91.9319,91.9319,91.8773,91.8955,2335.0
2015-07-29 10:55:00,101.15,101.22,101.09,101.13,10902.0,91.9319,91.9955,91.8773,91.9137,10902.0
2015-07-29 11:00:00,101.17,101.18,101.1,101.13,2100.0,91.95,91.9591,91.8864,91.9137,2100.0
2015-07-29 11:05:00,101.1,101.15,101.1,101.11,1100.0,91.8864,91.9319,91.8864,91.8955,1100.0
2015-07-29 11:10:00,101.13,101.21,101.1,101.19,4393.0,91.9137,91.9864,91.8864,91.9682,4393.0
2015-07-29 11:15:00,101.19,101.23,101.18,101.21,4700.0,91.9682,92.0046,91.9591,91.9864,4700.0
2015-07-29 11:20:00,101.21,101.26,101.18,101.21,5810.0,91.9864,92.0318,91.9591,91.9864,5810.0
2015-07-29 11:25:00,101.19,101.19,101.18,101.18,300.0,91.9682,91.9682,91.9591,91.9591,300.0
2015-07-29 11:30:00,101.17,101.31,101.15,101.28,7325.0,91.95,92.0773,91.9319,92.05,7325.0
2015-07-29 11:35:00,101.31,101.36,101.28,101.31,4845.0,92.0773,92.1227,92.05,92.0773,4845.0
2015-07-29 11:40:00,101.37,101.54,101.36,101.42,2776.0,92.1318,92.2863,92.1227,92.1773,2776.0
2015-07-29 11:45:00,101.41,101.5,101.39,101.5,3000.0,92.1682,92.25,92.15,92.25,3000.0
2015-07-29 11:50:00,101.51,101.54,101.41,101.42,3639.0,92.2591,92.2863,92.1682,92.1773,3639.0
2015-07-29 11:55:00,101.45,101.46,101.39,101.44,6766.0,92.2045,92.2136,92.15,92.1954,6766.0
2015-07-29 12:00:00,101.44,101.49,101.43,101.46,2000.0,92.1954,92.2409,92.1863,92.2136,2000.0
2015-07-29 12:05:00,101.44,101.47,101.42,101.47,5501.0,92.1954,92.2227,92.1773,92.2227,5501.0
2015-07-29 12:10:00,101.48,101.52,101.47,101.49,6200.0,92.2318,92.2681,92.2227,92.2409,6200.0
2015-07-29 12:15:00,101.5,101.55,101.5,101.53,4250.0,92.25,92.2954,92.25,92.2772,4250.0
2015-07-29 12:20:00,101.52,101.52,101.48,101.5,3825.0,92.2681,92.2681,92.2318,92.25,3825.0
2015-07-29 12:25:00,101.52,101.57,101.51,101.51,5397.0,92.2681,92.3136,92.2591,92.2591,5397.0
2015-07-29 12:30:00,101.51,101.51,101.51,101.51,0.0,92.2591,92.2591,92.2591,92.2591,0.0
2015-07-29 12:35:00,101.48,101.5,101.42,101.42,2700.0,92.2318,92.25,92.1773,92.1773,2700.0
2015-07-29 12:40:00,101.49,101.52,101.48,101.48,2300.0,92.2409,92.2681,92.2318,92.2318,2300.0
2015-07-29 12:45:00,101.53,101.65,101.53,101.64,2478.0,92.2772,92.3863,92.2772,92.3772,2478.0
2015-07-29 12:50:00,101.62,101.7,101.62,101.7,3100.0,92.359,92.4317,92.359,92.4317,3100.0
2015-07-29 12:55:00,101.7,101.74,101.63,101.71,5240.0,92.4317,92.4681,92.3681,92.4408,5240.0
2015-07-29 13:00:00,101.71,101.72,101.63,101.66,7385.0,92.4408,92.4499,92.3681,92.3954,7385.0
2015-07-29 13:05:00,101.62,101.7,101.6,101.61,5184.0,92.359,92.4317,92.3408,92.3499,5184.0
2015-07-29 13:10:00,101.59,101.7,101.59,101.7,1301.0,92.3318,92.4317,92.3318,92.4317,1301.0
2015-07-29 13:15:00,101.71,101.8,101.71,101.8,2646.0,92.4408,92.5226,92.4408,92.5226,2646.0
2015-07-29 13:20:00,101.76,101.76,101.71,101.71,1700.0,92.4863,92.4863,92.4408,92.4408,1700.0
2015-07-29 13:25:00,101.72,101.9,101.72,101.89,9894.0,92.4499,92.6135,92.4499,92.6044,9894.0
2015-07-29 13:30:00,101.89,101.95,101.89,101.9,2848.0,92.6044,92.659,92.6044,92.6135,2848.0
2015-07-29 13:35:00,101.93,101.93,101.85,101.86,2560.0,92.6408,92.6408,92.5681,92.5772,2560.0
2015-07-29 13:40:00,101.86,101.92,101.83,101.92,3588.0,92.5772,92.6317,92.5499,92.6317,3588.0
2015-07-29 13:45:00,101.91,101.93,101.88,101.92,3200.0,92.6226,92.6408,92.5953,92.6317,3200.0
2015-07-29 13:50:00,101.92,101.98,101.89,101.98,3716.0,92.6317,92.6862,92.6044,92.6862,3716.0
2015-07-29 13:55:00,101.98,102.02,101.97,102.02,3454.0,92.6862,92.7226,92.6771,92.7226,3454.0
2015-07-29 14:00:00,101.98,102.18,101.78,101.8,12529.0,92.6862,92.868,92.5044,92.5226,12529.0
2015-07-29 14:05:00,101.78,102.07,101.74,101.8,7800.0,92.5044,92.768,92.4681,92.5226,7800.0
2015-07-29 14:10:00,101.74,101.85,101.74,101.77,2089.0,92.4681,92.5681,92.4681,92.4954,2089.0
2015-07-29 14:15:00,101.8,102.04,101.8,102.04,5761.0,92.5226,92.7407,92.5226,92.7407,5761.0
2015-07-29 14:20:00,102.04,102.1,101.89,101.94,3617.0,92.7407,92.7953,92.6044,92.6499,3617.0
2015-07-29 14:25:00,101.92,101.93,101.84,101.91,2170.0,92.6317,92.6408,92.559,92.6226,2170.0
2015-07-29 14:30:00,101.93,101.99,101.9,101.92,2587.0,92.6408,92.6953,92.6135,92.6317,2587.0
2015-07-29 14:35:00,101.88,102.01,101.88,102.01,2135.0,92.5953,92.7135,92.5953,92.7135,2135.0
2015-07-29 14:40:00,102.03,102.18,102.03,102.18,4606.0,92.7317,92.868,92.7317,92.868,4606.0
2015-07-29 14:45:00,102.19,102.25,102.09,102.24,11414.0,92.8771,92.9316,92.7862,92.9225,11414.0
2015-07-29 14:50:00,102.22,102.27,102.2,102.27,1500.0,92.9043,92.9498,92.8862,92.9498,1500.0
2015-07-29 14:55:00,102.23,102.38,102.23,102.32,5387.0,92.9134,93.0498,92.9134,92.9952,5387.0
2015-07-29 15:00:00,102.27,102.29,102.19,102.21,7350.0,92.9498,92.968,92.8771,92.8953,7350.0
2015-07-29 15:05:00,102.23,102.27,102.21,102.27,9672.0,92.9134,92.9498,92.8953,92.9498,9672.0
2015-07-29 15:10:00,102.24,102.25,102.19,102.2,11910.0,92.9225,92.9316,92.8771,92.8862,11910.0
2015-07-29 15:15:00,102.2,102.22,102.13,102.2,7856.0,92.8862,92.9043,92.8225,92.8862,7856.0
2015-07-29 15:20:00,102.2,102.23,102.18,102.22,14927.0,92.8862,92.9134,92.868,92.9043,14927.0
2015-07-29 15:25:00,102.22,102.24,102.17,102.18,7987.0,92.9043,92.9225,92.8589,92.868,7987.0
2015-07-29 15:30:00,102.17,102.2,102.08,102.16,12338.0,92.8589,92.8862,92.7771,92.8498,12338.0
2015-07-29 15:35:00,102.16,102.27,102.16,102.2,42804.0,92.8498,92.9498,92.8498,92.8862,42804.0
2015-07-29 15:40:00,102.2,102.23,102.18,102.23,26853.0,92.8862,92.9134,92.868,92.9134,26853.0
2015-07-29 15:45:00,102.22,102.26,102.15,102.2,27966.0,92.9043,92.9407,92.8407,92.8862,27966.0
2015-07-29 15:50:00,102.2,102.22,102.15,102.19,24399.0,92.8862,92.9043,92.8407,92.8771,24399.0
2015-07-29 15:55:00,102.2,102.34,102.2,102.22,27728.0,92.8862,93.0134,92.8862,92.9043,27728.0
2015-07-30 09:30:00,101.76,102.03,101.48,101.48,6012.0,92.4863,92.7317,92.2318,92.2318,6012.0
2015-07-30 09:35:00,101.53,101.55,101.52,101.55,200.0,92.2772,92.2954,92.2681,92.2954,200.0
2015-07-30 09:40:00,101.37,101.4,101.12,101.4,3870.0,92.1318,92.1591,91.9046,92.1591,3870.0
2015-07-30 09:45:00,101.38,101.47,101.14,101.15,1990.0,92.1409,92.2227,91.9228,91.9319,1990.0
2015-07-30 09:50:00,101.26,101.51,101.17,101.44,3585.0,92.0318,92.2591,91.95,92.1954,3585.0
2015-07-30 09:55:00,101.46,101.51,101.42,101.46,2156.0,92.2136,92.2591,92.1773,92.2136,2156.0
2015-07-30 10:00:00,101.41,101.47,101.36,101.44,3680.0,92.1682,92.2227,92.1227,92.1954,3680.0
2015-07-30 10:05:00,101.52,101.59,101.32,101.37,3200.0,92.2681,92.3318,92.0864,92.1318,3200.0
2015-07-30 10:10:00,101.31,101.39,101.2,101.35,5000.0,92.0773,92.15,91.9773,92.1136,5000.0
2015-07-30 10:15:00,101.35,101.5,101.35,101.5,3450.0,92.1136,92.25,92.1136,92.25,3450.0
2015-07-30 10:20:00,101.5,101.68,101.49,101.58,5250.0,92.25,92.4136,92.2409,92.3227,5250.0
2015-07-30 10:25:00,101.5,101.55,101.49,101.52,22400.0,92.25,92.2954,92.2409,92.2681,22400.0
2015-07-30 10:30:00,101.56,101.97,101.54,101.8,21216.0,92.3045,92.6771,92.2863,92.5226,21216.0
2015-07-30 10:35:00,101.79,101.84,101.65,101.69,6326.0,92.5135,92.559,92.3863,92.4226,6326.0
2015-07-30 10:40:00,101.65,101.65,101.61,101.65,2600.0,92.3863,92.3863,92.3499,92.3863,2600.0
2015-07-30 10:45:00,101.62,101.68,101.53,101.53,2800.0,92.359,92.4136,92.2772,92.2772,2800.0
2015-07-30 10:50:00,101.54,101.63,101.5,101.63,2709.0,92.2863,92.3681,92.25,92.3681,2709.0
2015-07-30 10:55:00,101.59,101.63,101.48,101.48,2300.0,92.3318,92.3681,92.2318,92.2318,2300.0
2015-07-30 11:00:00,101.51,101.51,101.41,101.45,3400.0,92.2591,92.2591,92.1682,92.2045,3400.0
2015-07-30 11:05:00,101.54,101.66,101.49,101.49,5993.0,92.2863,92.3954,92.2409,92.2409,5993.0
2015-07-30 11:10:00,101.5,101.68,101.5,101.64,6300.0,92.25,92.4136,92.25,92.3772,6300.0
2015-07-30 11:15:00,101.67,101.71,101.64,101.67,10968.0,92.4045,92.4408,92.3772,92.4045,10968.0
2015-07-30 11:20:00,101.64,101.73,101.6,101.66,5200.0,92.3772,92.459,92.3408,92.3954,5200.0
2015-07-30 11:25:00,101.72,101.78,101.66,101.67,4300.0,92.4499,92.5044,92.3954,92.4045,4300.0
2015-07-30 11:30:00,101.69,101.72,101.65,101.65,4934.0,92.4226,92.4499,92.3863,92.3863,4934.0
2015-07-30 11:35:00,101.73,101.73,101.65,101.68,5734.0,92.459,92.459,92.3863,92.4136,5734.0
2015-07-30 11:40:00,101.7,101.71,101.68,101.7,1900.0,92.4317,92.4408,92.4136,92.4317,1900.0
2015-07-30 11:45:00,101.72,101.83,101.71,101.8,7009.0,92.4499,92.5499,92.4408,92.5226,7009.0
2015-07-30 11:50:00,101.8,101.91,101.78,101.79,8950.0,92.5226,92.6226,92.5044,92.5135,8950.0
2015-07-30 11:55:00,101.79,101.82,101.74,101.78,4080.0,92.5135,92.5408,92.4681,92.5044,4080.0
2015-07-30 12:00:00,101.8,101.85,101.74,101.74,7017.0,92.5226,92.5681,92.4681,92.4681,7017.0
2015-07-30 12:05:00,101.78,101.96,101.77,101.92,7042.0,92.5044,92.668,92.4954,92.6317,7042.0
2015-07-30 12:10:00,101.9,102.1,101.89,102.1,4494.0,92.6135,92.7953,92.6044,92.7953,4494.0
2015-07-30 12:15:00,102.05,102.09,102.04,102.09,1587.0,92.7498,92.7862,92.7407,92.7862,1587.0
2015-07-30 12:20:00,102.14,102.2,102.04,102.04,3103.0,92.8316,92.8862,92.7407,92.7407,3103.0
2015-07-30 12:25:00,102.02,102.06,102.02,102.06,600.0,92.7226,92.7589,92.7226,92.7589,600.0
2015-07-30 12:30:00,102.14,102.14,102.06,102.06,1200.0,92.8316,92.8316,92.7589,92.7589,1200.0
2015-07-30 12:35:00,102.01,102.08,102.01,102.08,800.0,92.7135,92.7771,92.7135,92.7771,800.0
2015-07-30 12:40:00,102.12,102.12,102.12,102.12,100.0,92.8135,92.8135,92.8135,92.8135,100.0
2015-07-30 12:45:00,102.11,102.14,102.05,102.07,1600.0,92.8044,92.8316,92.7498,92.768,1600.0
2015-07-30 12:50:00,102.07,102.12,102.02,102.02,6501.0,92.768,92.8135,92.7226,92.7226,6501.0
2015-07-30 12:55:00,102.0,102.08,102.0,102.08,2041.0,92.7044,92.7771,92.7044,92.7771,2041.0
2015-07-30 13:00:00,102.09,102.17,102.06,102.17,1091.0,92.7862,92.8589,92.7589,92.8589,1091.0
2015-07-30 13:05:00,102.13,102.13,102.06,102.06,1700.0,92.8225,92.8225,92.7589,92.7589,1700.0
2015-07-30 13:10:00,102.1,102.2,102.08,102.17,1569.0,92.7953,92.8862,92.7771,92.8589,1569.0
2015-07-30 13:15:00,102.24,102.25,102.2,102.23,1840.0,92.9225,92.9316,92.8862,92.9134,1840.0
2015-07-30 13:20:00,102.22,102.24,102.16,102.16,1200.0,92.9043,92.9225,92.8498,92.8498,1200.0
2015-07-30 13:25:00,102.16,102.23,102.16,102.23,1000.0,92.8498,92.9134,92.8498,92.9134,1000.0
2015-07-30 13:30:00,102.25,102.25,102.13,102.13,1410.0,92.9316,92.9316,92.8225,92.8225,1410.0
2015-07-30 13:35:00,102.16,102.18,102.15,102.15,2500.0,92.8498,92.868,92.8407,92.8407,2500.0
2015-07-30 13:40:00,102.13,102.18,102.09,102.11,2340.0,92.8225,92.868,92.7862,92.8044,2340.0
2015-07-30 13:45:00,102.14,102.16,102.1,102.16,1778.0,92.8316,92.8498,92.7953,92.8498,1778.0
2015-07-30 13:50:00,102.17,102.18,102.13,102.15,2715.0,92.8589,92.868,92.8225,92.8407,2715.0
2015-07-30 13:55:00,102.13,102.13,102.06,102.06,6312.0,92.8225,92.8225,92.7589,92.7589,6312.0
2015-07-30 14:00:00,102.11,102.22,102.11,102.16,3120.0,92.8044,92.9043,92.8044,92.8498,3120.0
2015-07-30 14:05:00,102.14,102.14,102.08,102.12,4407.0,92.8316,92.8316,92.7771,92.8135,4407.0
2015-07-30 14:10:00,102.12,102.18,102.1,102.15,1040.0,92.8135,92.868,92.7953,92.8407,1040.0
2015-07-30 14:15:00,102.17,102.19,102.07,102.07,3862.0,92.8589,92.8771,92.768,92.768,3862.0
2015-07-30 14:20:00,102.06,102.13,102.05,102.06,4356.0,92.7589,92.8225,92.7498,92.7589,4356.0
2015-07-30 14:25:00,102.07,102.12,102.06,102.06,4981.0,92.768,92.8135,92.7589,92.7589,4981.0
2015-07-30 14:30:00,102.07,102.11,102.04,102.06,4375.0,92.768,92.8044,92.7407,92.7589,4375.0
2015-07-30 14:35:00,102.05,102.1,102.03,102.1,1344.0,92.7498,92.7953,92.7317,92.7953,1344.0
2015-07-30 14:40:00,102.08,102.11,102.07,102.09,3700.0,92.7771,92.8044,92.768,92.7862,3700.0
2015-07-30 14:45:00,102.09,102.17,102.08,102.12,5513.0,92.7862,92.8589,92.7771,92.8135,5513.0
2015-07-30 14:50:00,102.13,102.25,102.13,102.25,2624.0,92.8225,92.9316,92.8225,92.9316,2624.0
2015-07-30 14:55:00,102.22,102.25,102.18,102.21,5856.0,92.9043,92.9316,92.868,92.8953,5856.0
2015-07-30 15:00:00,102.24,102.31,102.22,102.27,3826.0,92.9225,92.9861,92.9043,92.9498,3826.0
2015-07-30 15:05:00,102.28,102.29,102.24,102.24,5436.0,92.9589,92.968,92.9225,92.9225,5436.0
2015-07-30 15:10:00,102.22,102.28,102.19,102.19,2587.0,92.9043,92.9589,92.8771,92.8771,2587.0
2015-07-30 15:15:00,102.22,102.23,102.19,102.21,4600.0,92.9043,92.9134,92.8771,92.8953,4600.0
2015-07-30 15:20:00,102.21,102.23,102.18,102.18,3839.0,92.8953,92.9134,92.868,92.868,3839.0
2015-07-30 15:25:00,102.17,102.21,102.1,102.17,6533.0,92.8589,92.8953,92.7953,92.8589,6533.0
2015-07-30 15:30:00,102.18,102.18,102.11,102.12,9724.0,92.868,92.868,92.8044,92.8135,9724.0
2015-07-30 15:35:00,102.13,102.14,102.09,102.09,10908.0,92.8225,92.8316,92.7862,92.7862,10908.0
2015-07-30 15:40:00,102.09,102.15,102.09,102.11,7442.0,92.7862,92.8407,92.7862,92.8044,7442.0
2015-07-30 15:45:00,102.11,102.11,102.08,102.09,10232.0,92.8044,92.8044,92.7771,92.7862,10232.0
2015-07-30 15:50:00,102.11,102.21,102.09,102.21,12426.0,92.8044,92.8953,92.7862,92.8953,12426.0
2015-07-30 15:55:00,102.22,102.24,102.16,102.18,23972.0,92.9043,92.9225,92.8498,92.868,23972.0
2015-07-31 09:30:00,102.67,102.7,102.46,102.67,2901.0,93.3133,93.3406,93.1225,93.3133,2901.0
2015-07-31 09:35:00,102.7,102.7,102.17,102.17,1176.0,93.3406,93.3406,92.8589,92.8589,1176.0
2015-07-31 09:40:00,102.09,102.09,101.67,101.72,22460.0,92.7862,92.7862,92.4045,92.4499,22460.0
2015-07-31 09:45:00,101.93,102.31,101.92,102.06,2740.0,92.6408,92.9861,92.6317,92.7589,2740.0
2015-07-31 09:50:00,102.04,102.23,102.04,102.23,1213.0,92.7407,92.9134,92.7407,92.9134,1213.0
2015-07-31 09:55:00,102.11,102.27,102.11,102.22,1200.0,92.8044,92.9498,92.8044,92.9043,1200.0
2015-07-31 10:00:00,102.28,102.36,102.25,102.26,1600.0,92.9589,93.0316,92.9316,92.9407,1600.0
2015-07-31 10:05:00,102.19,102.23,102.11,102.23,1900.0,92.8771,92.9134,92.8044,92.9134,1900.0
2015-07-31 10:10:00,102.3,102.3,102.18,102.25,5090.0,92.9771,92.9771,92.868,92.9316,5090.0
2015-07-31 10:15:00,102.33,102.45,102.33,102.45,2400.0,93.0043,93.1134,93.0043,93.1134,2400.0
2015-07-31 10:20:00,102.45,102.48,102.42,102.48,3566.0,93.1134,93.1407,93.0861,93.1407,3566.0
2015-07-31 10:25:00,102.51,102.53,102.29,102.31,3300.0,93.1679,93.1861,92.968,92.9861,3300.0
2015-07-31 10:30:00,102.26,102.35,102.26,102.35,800.0,92.9407,93.0225,92.9407,93.0225,800.0
2015-07-31 10:35:00,102.34,102.38,102.27,102.34,4388.0,93.0134,93.0498,92.9498,93.0134,4388.0
2015-07-31 10:40:00,102.3,102.3,102.19,102.26,27527.0,92.9771,92.9771,92.8771,92.9407,27527.0
2015-07-31 10:45:00,102.29,102.31,102.18,102.22,13450.0,92.968,92.9861,92.868,92.9043,13450.0
2015-07-31 10:50:00,102.26,102.28,102.22,102.24,3110.0,92.9407,92.9589,92.9043,92.9225,3110.0
2015-07-31 10:55:00,102.24,102.28,102.24,102.25,300.0,92.9225,92.9589,92.9225,92.9316,300.0
2015-07-31 11:00:00,102.22,102.28,102.22,102.28,2100.0,92.9043,92.9589,92.9043,92.9589,2100.0
2015-07-31 11:05:00,102.28,102.3,102.21,102.22,5903.0,92.9589,92.9771,92.8953,92.9043,5903.0
2015-07-31 11:10:00,102.24,102.27,102.22,102.25,3400.0,92.9225,92.9498,92.9043,92.9316,3400.0
2015-07-31 11:15:00,102.24,102.24,102.16,102.16,18701.0,92.9225,92.9225,92.8498,92.8498,18701.0
2015-07-31 11:20:00,102.14,102.15,102.12,102.12,900.0,92.8316,92.8407,92.8135,92.8135,900.0
2015-07-31 11:25:00,102.1,102.16,102.1,102.1,3276.0,92.7953,92.8498,92.7953,92.7953,3276.0
2015-07-31 11:30:00,102.11,102.18,102.1,102.18,6424.0,92.8044,92.868,92.7953,92.868,6424.0
2015-07-31 11:35:00,102.18,102.18,102.12,102.13,8521.0,92.868,92.868,92.8135,92.8225,8521.0
2015-07-31 11:40:00,102.12,102.13,102.11,102.12,6200.0,92.8135,92.8225,92.8044,92.8135,6200.0
2015-07-31 11:45:00,102.1,102.16,102.1,102.16,2642.0,92.7953,92.8498,92.7953,92.8498,2642.0
2015-07-31 11:50:00,102.15,102.15,102.06,102.06,3700.0,92.8407,92.8407,92.7589,92.7589,3700.0
2015-07-31 11:55:00,102.06,102.1,102.06,102.07,2700.0,92.7589,92.7953,92.7589,92.768,2700.0
2015-07-31 12:00:00,102.11,102.11,102.06,102.09,2300.0,92.8044,92.8044,92.7589,92.7862,2300.0
2015-07-31 12:05:00,102.11,102.13,102.09,102.12,5500.0,92.8044,92.8225,92.7862,92.8135,5500.0
2015-07-31 12:10:00,102.16,102.21,102.13,102.21,11727.0,92.8498,92.8953,92.8225,92.8953,11727.0
2015-07-31 12:15:00,102.23,102.25,102.14,102.15,3704.0,92.9134,92.9316,92.8316,92.8407,3704.0
2015-07-31 12:20:00,102.15,102.17,102.12,102.14,2700.0,92.8407,92.8589,92.8135,92.8316,2700.0
2015-07-31 12:25:00,102.16,102.19,102.16,102.19,1000.0,92.8498,92.8771,92.8498,92.8771,1000.0
2015-07-31 12:30:00,102.19,102.21,102.15,102.17,3987.0,92.8771,92.8953,92.8407,92.8589,3987.0
2015-07-31 12:35:00,102.19,102.2,102.16,102.2,4444.0,92.8771,92.8862,92.8498,92.8862,4444.0
2015-07-31 12:40:00,102.2,102.27,102.2,102.25,2513.0,92.8862,92.9498,92.8862,92.9316,2513.0
2015-07-31 12:45:00,102.24,102.25,102.23,102.25,674.0,92.9225,92.9316,92.9134,92.9316,674.0
2015-07-31 12:50:00,102.21,102.22,102.17,102.21,2300.0,92.8953,92.9043,92.8589,92.8953,2300.0
2015-07-31 12:55:00,102.21,102.21,102.14,102.15,4200.0,92.8953,92.8953,92.8316,92.8407,4200.0
2015-07-31 13:00:00,102.15,102.25,102.15,102.25,2834.0,92.8407,92.9316,92.8407,92.9316,2834.0
2015-07-31 13:05:00,102.26,102.26,102.19,102.2,2703.0,92.9407,92.9407,92.8771,92.8862,2703.0
2015-07-31 13:10:00,102.2,102.21,102.11,102.11,3000.0,92.8862,92.8953,92.8044,92.8044,3000.0
2015-07-31 13:15:00,102.13,102.16,102.11,102.15,1400.0,92.8225,92.8498,92.8044,92.8407,1400.0
2015-07-31 13:20:00,102.15,102.19,102.14,102.17,2700.0,92.8407,92.8771,92.8316,92.8589,2700.0
2015-07-31 13:25:00,102.16,102.18,102.1,102.14,13450.0,92.8498,92.868,92.7953,92.8316,13450.0
2015-07-31 13:30:00,102.14,102.14,102.06,102.09,35400.0,92.8316,92.8316,92.7589,92.7862,35400.0
2015-07-31 13:35:00,102.09,102.13,102.09,102.13,6083.0,92.7862,92.8225,92.7862,92.8225,6083.0
2015-07-31 13:40:00,102.14,102.16,102.11,102.16,2250.0,92.8316,92.8498,92.8044,92.8498,2250.0
2015-07-31 13:45:00,102.14,102.18,102.13,102.15,12200.0,92.8316,92.868,92.8225,92.8407,12200.0
2015-07-31 13:50:00,102.14,102.2,102.14,102.2,3415.0,92.8316,92.8862,92.8316,92.8862,3415.0
2015-07-31 13:55:00,102.19,102.23,102.14,102.17,17649.0,92.8771,92.9134,92.8316,92.8589,17649.0
2015-07-31 14:00:00,102.2,102.23,102.18,102.19,3826.0,92.8862,92.9134,92.868,92.8771,3826.0
2015-07-31 14:05:00,102.2,102.2,102.17,102.2,8060.0,92.8862,92.8862,92.8589,92.8862,8060.0
2015-07-31 14:10:00,102.15,102.18,102.1,102.12,4770.0,92.8407,92.868,92.7953,92.8135,4770.0
2015-07-31 14:15:00,102.09,102.12,102.05,102.08,3600.0,92.7862,92.8135,92.7498,92.7771,3600.0
2015-07-31 14:20:00,102.12,102.12,102.03,102.07,15731.0,92.8135,92.8135,92.7317,92.768,15731.0
2015-07-31 14:25:00,102.08,102.11,102.05,102.05,2391.0,92.7771,92.8044,92.7498,92.7498,2391.0
2015-07-31 14:30:00,102.09,102.15,102.09,102.14,4775.0,92.7862,92.8407,92.7862,92.8316,4775.0
2015-07-31 14:35:00,102.11,102.13,102.05,102.12,5215.0,92.8044,92.8225,92.7498,92.8135,5215.0
2015-07-31 14:40:00,102.12,102.13,102.09,102.13,1851.0,92.8135,92.8225,92.7862,92.8225,1851.0
2015-07-31 14:45:00,102.12,102.12,102.07,102.11,7239.0,92.8135,92.8135,92.768,92.8044,7239.0
2015-07-31 14:50:00,102.11,102.16,102.11,102.16,1000.0,92.8044,92.8498,92.8044,92.8498,1000.0
2015-07-31 14:55:00,102.16,102.17,102.14,102.17,1879.0,92.8498,92.8589,92.8316,92.8589,1879.0
2015-07-31 15:00:00,102.16,102.18,102.1,102.13,15260.0,92.8498,92.868,92.7953,92.8225,15260.0
2015-07-31 15:05:00,102.14,102.16,102.09,102.09,10033.0,92.8316,92.8498,92.7862,92.7862,10033.0
2015-07-31 15:10:00,102.09,102.12,102.08,102.11,5100.0,92.7862,92.8135,92.7771,92.8044,5100.0
2015-07-31 15:15:00,102.1,102.19,102.1,102.15,38995.0,92.7953,92.8771,92.7953,92.8407,38995.0
2015-07-31 15:20:00,102.17,102.18,102.04,102.07,5117.0,92.8589,92.868,92.7407,92.768,5117.0
2015-07-31 15:25:00,102.09,102.09,102.03,102.08,8118.0,92.7862,92.7862,92.7317,92.7771,8118.0
2015-07-31 15:30:00,102.05,102.11,102.03,102.09,5418.0,92.7498,92.8044,92.7317,92.7862,5418.0
2015-07-31 15:35:00,102.07,102.1,102.05,102.09,6503.0,92.768,92.7953,92.7498,92.7862,6503.0
2015-07-31 15:40:00,102.09,102.1,102.02,102.05,10390.0,92.7862,92.7953,92.7226,92.7498,10390.0
2015-07-31 15:45:00,102.05,102.13,102.02,102.11,16355.0,92.7498,92.8225,92.7226,92.8044,16355.0
2015-07-31 15:50:00,102.1,102.13,102.04,102.13,23906.0,92.7953,92.8225,92.7407,92.8225,23906.0
2015-07-31 15:55:00,102.12,102.2,102.08,102.15,61789.0,92.8135,92.8862,92.7771,92.8407,61789.0
2015-08-03 09:30:00,102.31,102.31,102.04,102.05,4089.0,92.9861,92.9861,92.7407,92.7498,4089.0
2015-08-03 09:35:00,102.04,102.18,102.03,102.14,7805.0,92.7407,92.868,92.7317,92.8316,7805.0
2015-08-03 09:40:00,102.08,102.12,101.97,101.98,4210.0,92.7771,92.8135,92.6771,92.6862,4210.0
2015-08-03 09:45:00,102.08,102.23,101.98,102.19,7872.0,92.7771,92.9134,92.6862,92.8771,7872.0
2015-08-03 09:50:00,102.2,102.32,102.19,102.31,12000.0,92.8862,92.9952,92.8771,92.9861,12000.0
2015-08-03 09:55:00,102.28,102.32,102.24,102.29,4700.0,92.9589,92.9952,92.9225,92.968,4700.0
2015-08-03 10:00:00,102.31,102.31,102.24,102.25,4872.0,92.9861,92.9861,92.9225,92.9316,4872.0
2015-08-03 10:05:00,102.29,102.39,102.29,102.3,3658.0,92.968,93.0589,92.968,92.9771,3658.0
2015-08-03 10:10:00,102.24,102.36,102.24,102.3,3300.0,92.9225,93.0316,92.9225,92.9771,3300.0
2015-08-03 10:15:00,102.24,102.24,102.07,102.07,1209.0,92.9225,92.9225,92.768,92.768,1209.0
2015-08-03 10:20:00,102.13,102.13,102.0,102.0,5064.0,92.8225,92.8225,92.7044,92.7044,5064.0
2015-08-03 10:25:00,102.0,102.04,101.89,102.04,6075.0,92.7044,92.7407,92.6044,92.7407,6075.0
2015-08-03 10:30:00,102.02,102.04,101.96,102.0,9657.0,92.7226,92.7407,92.668,92.7044,9657.0
2015-08-03 10:35:00,101.99,102.02,101.96,102.01,2800.0,92.6953,92.7226,92.668,92.7135,2800.0
2015-08-03 10:40:00,101.99,102.04,101.97,102.04,3800.0,92.6953,92.7407,92.6771,92.7407,3800.0
2015-08-03 10:45:00,102.04,102.15,102.04,102.14,12143.0,92.7407,92.8407,92.7407,92.8316,12143.0
2015-08-03 10:50:00,102.18,102.21,102.07,102.07,2325.0,92.868,92.8953,92.768,92.768,2325.0
2015-08-03 10:55:00,102.08,102.13,102.04,102.11,5151.0,92.7771,92.8225,92.7407,92.8044,5151.0
2015-08-03 11:00:00,102.11,102.15,102.09,102.15,3971.0,92.8044,92.8407,92.7862,92.8407,3971.0
2015-08-03 11:05:00,102.14,102.15,102.07,102.07,5766.0,92.8316,92.8407,92.768,92.768,5766.0
2015-08-03 11:10:00,102.07,102.1,102.02,102.05,1200.0,92.768,92.7953,92.7226,92.7498,1200.0
2015-08-03 11:15:00,102.04,102.07,102.03,102.03,2101.0,92.7407,92.768,92.7317,92.7317,2101.0
2015-08-03 11:20:00,102.03,102.03,102.01,102.03,1700.0,92.7317,92.7317,92.7135,92.7317,1700.0
2015-08-03 11:25:00,102.02,102.05,101.99,102.02,2105.0,92.7226,92.7498,92.6953,92.7226,2105.0
2015-08-03 11:30:00,102.02,102.09,102.02,102.09,4456.0,92.7226,92.7862,92.7226,92.7862,4456.0
2015-08-03 11:35:00,102.07,102.07,101.98,101.98,1848.0,92.768,92.768,92.6862,92.6862,1848.0
2015-08-03 11:40:00,102.03,102.04,102.01,102.04,500.0,92.7317,92.7407,92.7135,92.7407,500.0
2015-08-03 11:45:00,102.02,102.03,101.98,101.98,600.0,92.7226,92.7317,92.6862,92.6862,600.0
2015-08-03 11:50:00,101.97,102.0,101.91,101.94,3817.0,92.6771,92.7044,92.6226,92.6499,3817.0
2015-08-03 11:55:00,101.94,101.94,101.87,101.87,1100.0,92.6499,92.6499,92.5862,92.5862,1100.0
2015-08-03 12:00:00,101.87,101.89,101.78,101.78,1400.0,92.5862,92.6044,92.5044,92.5044,1400.0
2015-08-03 12:05:00,101.78,101.78,101.74,101.74,1700.0,92.5044,92.5044,92.4681,92.4681,1700.0
2015-08-03 12:10:00,101.74,101.81,101.74,101.77,3150.0,92.4681,92.5317,92.4681,92.4954,3150.0
2015-08-03 12:15:00,101.77,101.79,101.7,101.72,2550.0,92.4954,92.5135,92.4317,92.4499,2550.0
2015-08-03 12:20:00,101.67,101.71,101.67,101.67,600.0,92.4045,92.4408,92.4045,92.4045,600.0
2015-08-03 12:25:00,101.69,101.72,101.67,101.72,1900.0,92.4226,92.4499,92.4045,92.4499,1900.0
2015-08-03 12:30:00,101.69,101.69,101.57,101.57,5400.0,92.4226,92.4226,92.3136,92.3136,5400.0
2015-08-03 12:35:00,101.58,101.6,101.54,101.6,1500.0,92.3227,92.3408,92.2863,92.3408,1500.0
2015-08-03 12:40:00,101.58,101.6,101.54,101.59,1500.0,92.3227,92.3408,92.2863,92.3318,1500.0
2015-08-03 12:45:00,101.6,101.6,101.44,101.44,3200.0,92.3408,92.3408,92.1954,92.1954,3200.0
2015-08-03 12:50:00,101.43,101.45,101.39,101.45,4500.0,92.1863,92.2045,92.15,92.2045,4500.0
2015-08-03 12:55:00,101.45,101.5,101.44,101.47,2500.0,92.2045,92.25,92.1954,92.2227,2500.0
2015-08-03 13:00:00,101.47,101.47,101.41,101.43,400.0,92.2227,92.2227,92.1682,92.1863,400.0
2015-08-03 13:05:00,101.46,101.49,101.36,101.38,2700.0,92.2136,92.2409,92.1227,92.1409,2700.0
2015-08-03 13:10:00,101.36,101.42,101.32,101.4,1821.0,92.1227,92.1773,92.0864,92.1591,1821.0
2015-08-03 13:15:00,101.43,101.45,101.3,101.3,2193.0,92.1863,92.2045,92.0682,92.0682,2193.0
2015-08-03 13:20:00,101.35,101.43,101.35,101.4,1820.0,92.1136,92.1863,92.1136,92.1591,1820.0
2015-08-03 13:25:00,101.37,101.45,101.35,101.45,1100.0,92.1318,92.2045,92.1136,92.2045,1100.0
2015-08-03 13:30:00,101.39,101.42,101.39,101.42,300.0,92.15,92.1773,92.15,92.1773,300.0
2015-08-03 13:35:00,101.42,101.49,101.38,101.48,3026.0,92.1773,92.2409,92.1409,92.2318,3026.0
2015-08-03 13:40:00,101.48,101.54,101.48,101.54,1300.0,92.2318,92.2863,92.2318,92.2863,1300.0
2015-08-03 13:45:00,101.53,101.55,101.51,101.55,1500.0,92.2772,92.2954,92.2591,92.2954,1500.0
2015-08-03 13:50:00,101.54,101.6,101.54,101.57,704.0,92.2863,92.3408,92.2863,92.3136,704.0
2015-08-03 13:55:00,101.54,101.54,101.39,101.39,2841.0,92.2863,92.2863,92.15,92.15,2841.0
2015-08-03 14:00:00,101.4,101.52,101.39,101.52,3600.0,92.1591,92.2681,92.15,92.2681,3600.0
2015-08-03 14:05:00,101.56,101.56,101.47,101.47,1900.0,92.3045,92.3045,92.2227,92.2227,1900.0
2015-08-03 14:10:00,101.48,101.48,101.38,101.38,1400.0,92.2318,92.2318,92.1409,92.1409,1400.0
2015-08-03 14:15:00,101.42,101.56,101.39,101.56,800.0,92.1773,92.3045,92.15,92.3045,800.0
2015-08-03 14:20:00,101.49,101.51,101.39,101.41,1500.0,92.2409,92.2591,92.15,92.1682,1500.0
2015-08-03 14:25:00,101.41,101.41,101.35,101.36,2000.0,92.1682,92.1682,92.1136,92.1227,2000.0
2015-08-03 14:30:00,101.35,101.43,101.35,101.39,2055.0,92.1136,92.1863,92.1136,92.15,2055.0
2015-08-03 14:35:00,101.38,101.56,101.38,101.56,1844.0,92.1409,92.3045,92.1409,92.3045,1844.0
2015-08-03 14:40:00,101.57,101.61,101.55,101.61,2775.0,92.3136,92.3499,92.2954,92.3499,2775.0
2015-08-03 14:45:00,101.56,101.59,101.47,101.52,3373.0,92.3045,92.3318,92.2227,92.2681,3373.0
2015-08-03 14:50:00,101.54,101.61,101.54,101.56,5613.0,92.2863,92.3499,92.2863,92.3045,5613.0
2015-08-03 14:55:00,101.6,101.62,101.51,101.52,5777.0,92.3408,92.359,92.2591,92.2681,5777.0
2015-08-03 15:00:00,101.55,101.61,101.51,101.56,2588.0,92.2954,92.3499,92.2591,92.3045,2588.0
2015-08-03 15:05:00,101.6,101.61,101.58,101.61,1700.0,92.3408,92.3499,92.3227,92.3499,1700.0
2015-08-03 15:10:00,101.6,101.66,101.55,101.6,5140.0,92.3408,92.3954,92.2954,92.3408,5140.0
2015-08-03 15:15:00,101.59,101.63,101.54,101.63,2205.0,92.3318,92.3681,92.2863,92.3681,2205.0
2015-08-03 15:20:00,101.62,101.7,101.62,101.66,4200.0,92.359,92.4317,92.359,92.3954,4200.0
2015-08-03 15:25:00,101.68,101.7,101.65,101.65,6476.0,92.4136,92.4317,92.3863,92.3863,6476.0
2015-08-03 15:30:00,101.67,101.7,101.61,101.64,8162.0,92.4045,92.4317,92.3499,92.3772,8162.0
2015-08-03 15:35:00,101.65,101.8,101.64,101.8,12984.0,92.3863,92.5226,92.3772,92.5226,12984.0
2015-08-03 15:40:00,101.86,101.93,101.82,101.89,15014.0,92.5772,92.6408,92.5408,92.6044,15014.0
2015-08-03 15:45:00,101.95,101.95,101.87,101.89,10700.0,92.659,92.659,92.5862,92.6044,10700.0
2015-08-03 15:50:00,101.88,101.89,101.79,101.85,31048.0,92.5953,92.6044,92.5135,92.5681,31048.0
2015-08-03 15:55:00,101.85,102.06,101.85,102.0,40831.0,92.5681,92.7589,92.5681,92.7044,40831.0
2015-08-04 09:30:00,102.71,102.71,102.25,102.5,19643.0,93.3497,93.3497,92.9316,93.1588,19643.0
2015-08-04 09:35:00,102.45,102.89,102.43,102.66,6127.0,93.1134,93.5133,93.0952,93.3042,6127.0
2015-08-04 09:40:00,102.7,103.0,102.7,102.94,9777.0,93.3406,93.6133,93.3406,93.5587,9777.0
2015-08-04 09:45:00,102.99,103.0,102.74,102.82,8528.0,93.6042,93.6133,93.377,93.4497,8528.0
2015-08-04 09:50:00,102.83,103.0,102.72,102.93,5957.0,93.4588,93.6133,93.3588,93.5496,5957.0
2015-08-04 09:55:00,102.93,103.0,102.87,102.87,5322.0,93.5496,93.6133,93.4951,93.4951,5322.0
2015-08-04 10:00:00,102.99,103.02,102.81,102.98,26338.0,93.6042,93.6314,93.4406,93.5951,26338.0
2015-08-04 10:05:00,102.94,103.0,102.88,102.9,6290.0,93.5587,93.6133,93.5042,93.5224,6290.0
2015-08-04 10:10:00,102.89,102.89,102.71,102.79,11048.0,93.5133,93.5133,93.3497,93.4224,11048.0
2015-08-04 10:15:00,102.76,102.77,102.57,102.66,8032.0,93.3951,93.4042,93.2224,93.3042,8032.0
2015-08-04 10:20:00,102.66,102.75,102.65,102.71,6592.0,93.3042,93.386,93.2952,93.3497,6592.0
2015-08-04 10:25:00,102.71,102.85,102.64,102.8,7300.0,93.3497,93.4769,93.2861,93.4315,7300.0
2015-08-04 10:30:00,102.79,102.79,102.68,102.73,4200.0,93.4224,93.4224,93.3224,93.3679,4200.0
2015-08-04 10:35:00,102.71,102.75,102.66,102.75,5553.0,93.3497,93.386,93.3042,93.386,5553.0
2015-08-04 10:40:00,102.78,102.78,102.67,102.7,3901.0,93.4133,93.4133,93.3133,93.3406,3901.0
2015-08-04 10:45:00,102.73,102.8,102.73,102.8,3139.0,93.3679,93.4315,93.3679,93.4315,3139.0
2015-08-04 10:50:00,102.78,102.82,102.67,102.67,7400.0,93.4133,93.4497,93.3133,93.3133,7400.0
2015-08-04 10:55:00,102.71,102.71,102.52,102.57,4602.0,93.3497,93.3497,93.177,93.2224,4602.0
2015-08-04 11:00:00,102.62,102.76,102.57,102.7,3700.0,93.2679,93.3951,93.2224,93.3406,3700.0
2015-08-04 11:05:00,102.71,102.76,102.68,102.73,3800.0,93.3497,93.3951,93.3224,93.3679,3800.0
2015-08-04 11:10:00,102.69,102.79,102.69,102.76,2700.0,93.3315,93.4224,93.3315,93.3951,2700.0
2015-08-04 11:15:00,102.76,102.8,102.74,102.77,1500.0,93.3951,93.4315,93.377,93.4042,1500.0
2015-08-04 11:20:00,102.77,102.8,102.74,102.76,4800.0,93.4042,93.4315,93.377,93.3951,4800.0
2015-08-04 11:25:00,102.75,102.76,102.7,102.72,5300.0,93.386,93.3951,93.3406,93.3588,5300.0
2015-08-04 11:30:00,102.72,102.74,102.67,102.68,2500.0,93.3588,93.377,93.3133,93.3224,2500.0
2015-08-04 11:35:00,102.67,102.74,102.65,102.69,3000.0,93.3133,93.377,93.2952,93.3315,3000.0
2015-08-04 11:40:00,102.72,102.77,102.71,102.74,7013.0,93.3588,93.4042,93.3497,93.377,7013.0
2015-08-04 11:45:00,102.77,102.77,102.65,102.68,6035.0,93.4042,93.4042,93.2952,93.3224,6035.0
2015-08-04 11:50:00,102.64,102.64,102.54,102.6,3000.0,93.2861,93.2861,93.1952,93.2497,3000.0
2015-08-04 11:55:00,102.63,102.65,102.6,102.65,1700.0,93.277,93.2952,93.2497,93.2952,1700.0
2015-08-04 12:00:00,102.65,102.76,102.65,102.71,3320.0,93.2952,93.3951,93.2952,93.3497,3320.0
2015-08-04 12:05:00,102.74,102.77,102.69,102.71,3000.0,93.377,93.4042,93.3315,93.3497,3000.0
2015-08-04 12:10:00,102.73,102.8,102.72,102.79,5344.0,93.3679,93.4315,93.3588,93.4224,5344.0
2015-08-04 12:15:00,102.8,102.81,102.71,102.71,3687.0,93.4315,93.4406,93.3497,93.3497,3687.0
2015-08-04 12:20:00,102.74,102.78,102.7,102.73,2358.0,93.377,93.4133,93.3406,93.3679,2358.0
2015-08-04 12:25:00,102.74,102.74,102.67,102.72,4329.0,93.377,93.377,93.3133,93.3588,4329.0
2015-08-04 12:30:00,102.77,102.78,102.6,102.66,4580.0,93.4042,93.4133,93.2497,93.3042,4580.0
2015-08-04 12:35:00,102.7,102.7,102.67,102.69,2600.0,93.3406,93.3406,93.3133,93.3315,2600.0
2015-08-04 12:40:00,102.7,102.7,102.61,102.62,3900.0,93.3406,93.3406,93.2588,93.2679,3900.0
2015-08-04 12:45:00,102.65,102.71,102.6,102.65,7220.0,93.2952,93.3497,93.2497,93.2952,7220.0
2015-08-04 12:50:00,102.68,102.68,102.63,102.64,2662.0,93.3224,93.3224,93.277,93.2861,2662.0
2015-08-04 12:55:00,102.62,102.63,102.6,102.63,600.0,93.2679,93.277,93.2497,93.277,600.0
2015-08-04 13:00:00,102.61,102.61,102.55,102.57,3600.0,93.2588,93.2588,93.2043,93.2224,3600.0
2015-08-04 13:05:00,102.61,102.61,102.58,102.6,860.0,93.2588,93.2588,93.2315,93.2497,860.0
2015-08-04 13:10:00,102.61,102.62,102.56,102.56,2800.0,93.2588,93.2679,93.2134,93.2134,2800.0
2015-08-04 13:15:00,102.58,102.62,102.56,102.62,8138.0,93.2315,93.2679,93.2134,93.2679,8138.0
2015-08-04 13:20:00,102.61,102.61,102.58,102.58,9800.0,93.2588,93.2588,93.2315,93.2315,9800.0
2015-08-04 13:25:00,102.61,102.61,102.57,102.57,6814.0,93.2588,93.2588,93.2224,93.2224,6814.0
2015-08-04 13:30:00,102.59,102.61,102.57,102.59,16115.0,93.2406,93.2588,93.2224,93.2406,16115.0
2015-08-04 13:35:00,102.61,102.61,102.57,102.57,4874.0,93.2588,93.2588,93.2224,93.2224,4874.0
2015-08-04 13:40:00,102.59,102.6,102.52,102.53,2000.0,93.2406,93.2497,93.177,93.1861,2000.0
2015-08-04 13:45:00,102.54,102.57,102.45,102.45,2488.0,93.1952,93.2224,93.1134,93.1134,2488.0
2015-08-04 13:50:00,102.43,102.43,102.32,102.32,2017.0,93.0952,93.0952,92.9952,92.9952,2017.0
2015-08-04 13:55:00,102.36,102.37,102.3,102.3,2587.0,93.0316,93.0407,92.9771,92.9771,2587.0
2015-08-04 14:00:00,102.35,102.39,102.34,102.36,2862.0,93.0225,93.0589,93.0134,93.0316,2862.0
2015-08-04 14:05:00,102.33,102.37,102.24,102.24,2200.0,93.0043,93.0407,92.9225,92.9225,2200.0
2015-08-04 14:10:00,102.24,102.31,102.17,102.31,6250.0,92.9225,92.9861,92.8589,92.9861,6250.0
2015-08-04 14:15:00,102.27,102.38,102.25,102.38,3977.0,92.9498,93.0498,92.9316,93.0498,3977.0
2015-08-04 14:20:00,102.38,102.38,102.3,102.31,3700.0,93.0498,93.0498,92.9771,92.9861,3700.0
2015-08-04 14:25:00,102.3,102.36,102.29,102.34,2840.0,92.9771,93.0316,92.968,93.0134,2840.0
2015-08-04 14:30:00,102.36,102.47,102.36,102.47,1397.0,93.0316,93.1316,93.0316,93.1316,1397.0
2015-08-04 14:35:00,102.48,102.6,102.48,102.56,3913.0,93.1407,93.2497,93.1407,93.2134,3913.0
2015-08-04 14:40:00,102.6,102.6,102.51,102.59,28650.0,93.2497,93.2497,93.1679,93.2406,28650.0
2015-08-04 14:45:00,102.6,102.61,102.55,102.6,8870.0,93.2497,93.2588,93.2043,93.2497,8870.0
2015-08-04 14:50:00,102.61,102.61,102.5,102.54,1800.0,93.2588,93.2588,93.1588,93.1952,1800.0
2015-08-04 14:55:00,102.49,102.52,102.39,102.48,3700.0,93.1497,93.177,93.0589,93.1407,3700.0
2015-08-04 15:00:00,102.53,102.55,102.48,102.49,3700.0,93.1861,93.2043,93.1407,93.1497,3700.0
2015-08-04 15:05:00,102.47,102.55,102.47,102.54,3500.0,93.1316,93.2043,93.1316,93.1952,3500.0
2015-08-04 15:10:00,102.54,102.54,102.46,102.46,4600.0,93.1952,93.1952,93.1225,93.1225,4600.0
2015-08-04 15:15:00,102.49,102.54,102.49,102.52,4600.0,93.1497,93.1952,93.1497,93.177,4600.0
2015-08-04 15:20:00,102.53,102.61,102.5,102.6,11928.0,93.1861,93.2588,93.1588,93.2497,11928.0
2015-08-04 15:25:00,102.61,102.61,102.57,102.6,3900.0,93.2588,93.2588,93.2224,93.2497,3900.0
2015-08-04 15:30:00,102.6,102.65,102.58,102.6,8500.0,93.2497,93.2952,93.2315,93.2497,8500.0
2015-08-04 15:35:00,102.61,102.62,102.57,102.59,6690.0,93.2588,93.2679,93.2224,93.2406,6690.0
2015-08-04 15:40:00,102.56,102.59,102.5,102.52,5832.0,93.2134,93.2406,93.1588,93.177,5832.0
2015-08-04 15:45:00,102.52,102.55,102.5,102.52,7809.0,93.177,93.2043,93.1588,93.177,7809.0
2015-08-04 15:50:00,102.52,102.58,102.5,102.56,14674.0,93.177,93.2315,93.1588,93.2134,14674.0
2015-08-04 15:55:00,102.55,102.67,102.49,102.64,24067.0,93.2043,93.3133,93.1497,93.2861,24067.0
2015-08-05 09:30:00,103.58,103.77,103.34,103.53,6981.0,94.1404,94.3131,93.9223,94.095,6981.0
2015-08-05 09:35:00,103.53,103.61,103.49,103.57,2729.0,94.095,94.1677,94.0586,94.1313,2729.0
2015-08-05 09:40:00,103.58,103.58,103.48,103.48,500.0,94.1404,94.1404,94.0495,94.0495,500.0
2015-08-05 09:45:00,103.55,104.0,103.55,103.89,9420.0,94.1131,94.5221,94.1131,94.4222,9420.0
2015-08-05 09:50:00,103.87,103.89,103.79,103.86,1607.0,94.404,94.4222,94.3313,94.3949,1607.0
2015-08-05 09:55:00,103.83,103.86,103.42,103.42,2600.0,94.3676,94.3949,93.995,93.995,2600.0
2015-08-05 10:00:00,103.5,103.96,103.46,103.96,3485.0,94.0677,94.4858,94.0313,94.4858,3485.0
2015-08-05 10:05:00,103.96,103.96,103.89,103.9,1614.0,94.4858,94.4858,94.4222,94.4312,1614.0
2015-08-05 10:10:00,103.84,103.87,103.69,103.73,2320.0,94.3767,94.404,94.2404,94.2767,2320.0
2015-08-05 10:15:00,103.76,103.81,103.65,103.65,2614.0,94.304,94.3494,94.204,94.204,2614.0
2015-08-05 10:20:00,103.68,103.74,103.66,103.66,600.0,94.2313,94.2858,94.2131,94.2131,600.0
2015-08-05 10:25:00,103.71,103.71,103.64,103.65,1200.0,94.2586,94.2586,94.1949,94.204,1200.0
2015-08-05 10:30:00,103.69,103.7,103.62,103.63,802.0,94.2404,94.2495,94.1768,94.1858,802.0
2015-08-05 10:35:00,103.6,103.63,103.53,103.56,2786.0,94.1586,94.1858,94.095,94.1222,2786.0
2015-08-05 10:40:00,103.54,103.59,103.45,103.46,1965.0,94.104,94.1495,94.0223,94.0313,1965.0
2015-08-05 10:45:00,103.48,103.55,103.46,103.54,4210.0,94.0495,94.1131,94.0313,94.104,4210.0
2015-08-05 10:50:00,103.5,103.55,103.49,103.55,1300.0,94.0677,94.1131,94.0586,94.1131,1300.0
2015-08-05 10:55:00,103.55,103.63,103.55,103.63,2400.0,94.1131,94.1858,94.1131,94.1858,2400.0
2015-08-05 11:00:00,103.63,103.68,103.59,103.59,3850.0,94.1858,94.2313,94.1495,94.1495,3850.0
2015-08-05 11:05:00,103.61,103.61,103.55,103.55,2013.0,94.1677,94.1677,94.1131,94.1131,2013.0
2015-08-05 11:10:00,103.54,103.59,103.52,103.57,4100.0,94.104,94.1495,94.0859,94.1313,4100.0
2015-08-05 11:15:00,103.57,103.63,103.54,103.61,2649.0,94.1313,94.1858,94.104,94.1677,2649.0
2015-08-05 11:20:00,103.6,103.62,103.51,103.55,2700.0,94.1586,94.1768,94.0768,94.1131,2700.0
2015-08-05 11:25:00,103.55,103.55,103.52,103.54,900.0,94.1131,94.1131,94.0859,94.104,900.0
2015-08-05 11:30:00,103.59,103.59,103.56,103.57,400.0,94.1495,94.1495,94.1222,94.1313,400.0
2015-08-05 11:35:00,103.54,103.59,103.53,103.54,1200.0,94.104,94.1495,94.095,94.104,1200.0
2015-08-05 11:40:00,103.52,103.52,103.47,103.48,1681.0,94.0859,94.0859,94.0404,94.0495,1681.0
2015-08-05 11:45:00,103.48,103.49,103.42,103.42,900.0,94.0495,94.0586,93.995,93.995,900.0
2015-08-05 11:50:00,103.47,103.5,103.44,103.45,2742.0,94.0404,94.0677,94.0132,94.0223,2742.0
2015-08-05 11:55:00,103.47,103.47,103.34,103.34,1900.0,94.0404,94.0404,93.9223,93.9223,1900.0
2015-08-05 12:00:00,103.32,103.34,103.29,103.34,1300.0,93.9041,93.9223,93.8768,93.9223,1300.0
2015-08-05 12:05:00,103.34,103.42,103.33,103.36,4400.0,93.9223,93.995,93.9132,93.9405,4400.0
2015-08-05 12:10:00,103.35,103.36,103.28,103.32,5127.0,93.9314,93.9405,93.8677,93.9041,5127.0
2015-08-05 12:15:00,103.32,103.35,103.23,103.26,1442.0,93.9041,93.9314,93.8223,93.8496,1442.0
2015-08-05 12:20:00,103.23,103.31,103.23,103.26,1300.0,93.8223,93.895,93.8223,93.8496,1300.0
2015-08-05 12:25:00,103.22,103.27,103.16,103.16,5480.0,93.8132,93.8587,93.7587,93.7587,5480.0
2015-08-05 12:30:00,103.16,103.21,103.12,103.12,1200.0,93.7587,93.8041,93.7223,93.7223,1200.0
2015-08-05 12:35:00,103.14,103.21,103.11,103.16,1667.0,93.7405,93.8041,93.7132,93.7587,1667.0
2015-08-05 12:40:00,103.16,103.19,103.08,103.13,1800.0,93.7587,93.7859,93.686,93.7314,1800.0
2015-08-05 12:45:00,103.14,103.23,103.14,103.19,2200.0,93.7405,93.8223,93.7405,93.7859,2200.0
2015-08-05 12:50:00,103.2,103.22,103.13,103.13,2001.0,93.795,93.8132,93.7314,93.7314,2001.0
2015-08-05 12:55:00,103.16,103.24,103.13,103.17,6276.0,93.7587,93.8314,93.7314,93.7678,6276.0
2015-08-05 13:00:00,103.23,103.25,103.21,103.23,3600.0,93.8223,93.8405,93.8041,93.8223,3600.0
2015-08-05 13:05:00,103.23,103.32,103.23,103.26,5900.0,93.8223,93.9041,93.8223,93.8496,5900.0
2015-08-05 13:10:00,103.26,103.31,103.21,103.27,5495.0,93.8496,93.895,93.8041,93.8587,5495.0
2015-08-05 13:15:00,103.27,103.28,103.16,103.23,1766.0,93.8587,93.8677,93.7587,93.8223,1766.0
2015-08-05 13:20:00,103.24,103.26,103.17,103.25,1000.0,93.8314,93.8496,93.7678,93.8405,1000.0
2015-08-05 13:25:00,103.23,103.25,103.22,103.25,1185.0,93.8223,93.8405,93.8132,93.8405,1185.0
2015-08-05 13:30:00,103.23,103.23,103.19,103.19,1400.0,93.8223,93.8223,93.7859,93.7859,1400.0
2015-08-05 13:35:00,103.22,103.25,103.18,103.25,3171.0,93.8132,93.8405,93.7769,93.8405,3171.0
2015-08-05 13:40:00,103.22,103.34,103.19,103.34,2600.0,93.8132,93.9223,93.7859,93.9223,2600.0
2015-08-05 13:45:00,103.32,103.35,103.29,103.34,2500.0,93.9041,93.9314,93.8768,93.9223,2500.0
2015-08-05 13:50:00,103.34,103.34,103.25,103.25,1932.0,93.9223,93.9223,93.8405,93.8405,1932.0
2015-08-05 13:55:00,103.28,103.34,103.28,103.34,600.0,93.8677,93.9223,93.8677,93.9223,600.0
2015-08-05 14:00:00,103.29,103.35,103.26,103.35,1900.0,93.8768,93.9314,93.8496,93.9314,1900.0
2015-08-05 14:05:00,103.37,103.44,103.33,103.38,7691.0,93.9495,94.0132,93.9132,93.9586,7691.0
2015-08-05 14:10:00,103.37,103.4,103.36,103.4,600.0,93.9495,93.9768,93.9405,93.9768,600.0
2015-08-05 14:15:00,103.44,103.59,103.44,103.59,2200.0,94.0132,94.1495,94.0132,94.1495,2200.0
2015-08-05 14:20:00,103.56,103.68,103.55,103.68,6894.0,94.1222,94.2313,94.1131,94.2313,6894.0
2015-08-05 14:25:00,103.64,103.69,103.64,103.67,2200.0,94.1949,94.2404,94.1949,94.2222,2200.0
2015-08-05 14:30:00,103.67,103.7,103.66,103.7,2900.0,94.2222,94.2495,94.2131,94.2495,2900.0
2015-08-05 14:35:00,103.71,103.72,103.67,103.69,2200.0,94.2586,94.2676,94.2222,94.2404,2200.0
2015-08-05 14:40:00,103.66,103.66,103.57,103.64,3500.0,94.2131,94.2131,94.1313,94.1949,3500.0
2015-08-05 14:45:00,103.62,103.69,103.6,103.68,4679.0,94.1768,94.2404,94.1586,94.2313,4679.0
2015-08-05 14:50:00,103.62,103.65,103.61,103.61,2843.0,94.1768,94.204,94.1677,94.1677,2843.0
2015-08-05 14:55:00,103.59,103.62,103.59,103.61,1695.0,94.1495,94.1768,94.1495,94.1677,1695.0
2015-08-05 15:00:00,103.63,103.64,103.56,103.58,4300.0,94.1858,94.1949,94.1222,94.1404,4300.0
2015-08-05 15:05:00,103.61,103.65,103.56,103.56,2800.0,94.1677,94.204,94.1222,94.1222,2800.0
2015-08-05 15:10:00,103.58,103.69,103.57,103.63,6296.0,94.1404,94.2404,94.1313,94.1858,6296.0
2015-08-05 15:15:00,103.61,103.64,103.58,103.6,7891.0,94.1677,94.1949,94.1404,94.1586,7891.0
2015-08-05 15:20:00,103.58,103.62,103.57,103.61,5703.0,94.1404,94.1768,94.1313,94.1677,5703.0
2015-08-05 15:25:00,103.65,103.66,103.56,103.61,7096.0,94.204,94.2131,94.1222,94.1677,7096.0
2015-08-05 15:30:00,103.59,103.63,103.56,103.57,10613.0,94.1495,94.1858,94.1222,94.1313,10613.0
2015-08-05 15:35:00,103.57,103.62,103.54,103.62,6162.0,94.1313,94.1768,94.104,94.1768,6162.0
2015-08-05 15:40:00,103.59,103.66,103.53,103.59,7700.0,94.1495,94.2131,94.095,94.1495,7700.0
2015-08-05 15:45:00,103.56,103.62,103.53,103.62,7713.0,94.1222,94.1768,94.095,94.1768,7713.0
2015-08-05 15:50:00,103.61,103.63,103.55,103.55,8836.0,94.1677,94.1858,94.1131,94.1131,8836.0
2015-08-05 15:55:00,103.57,103.6,103.52,103.53,22147.0,94.1313,94.1586,94.0859,94.095,22147.0
2015-08-06 09:30:00,103.86,103.86,103.71,103.73,3351.0,94.3949,94.3949,94.2586,94.2767,3351.0
2015-08-06 09:35:00,103.57,103.67,103.29,103.64,4004.0,94.1313,94.2222,93.8768,94.1949,4004.0
2015-08-06 09:40:00,103.54,103.79,103.5,103.79,3400.0,94.104,94.3313,94.0677,94.3313,3400.0
2015-08-06 09:45:00,103.7,103.83,103.61,103.66,2674.0,94.2495,94.3676,94.1677,94.2131,2674.0
2015-08-06 09:50:00,103.65,103.65,103.34,103.34,4004.0,94.204,94.204,93.9223,93.9223,4004.0
2015-08-06 09:55:00,103.42,103.47,103.31,103.35,3929.0,93.995,94.0404,93.895,93.9314,3929.0
2015-08-06 10:00:00,103.36,103.55,103.25,103.55,20841.0,93.9405,94.1131,93.8405,94.1131,20841.0
2015-08-06 10:05:00,103.57,103.58,103.36,103.44,2938.0,94.1313,94.1404,93.9405,94.0132,2938.0
2015-08-06 10:10:00,103.44,103.53,103.43,103.47,1497.0,94.0132,94.095,94.0041,94.0404,1497.0
2015-08-06 10:15:00,103.42,103.43,103.29,103.35,2486.0,93.995,94.0041,93.8768,93.9314,2486.0
2015-08-06 10:20:00,103.28,103.38,103.24,103.32,12906.0,93.8677,93.9586,93.8314,93.9041,12906.0
2015-08-06 10:25:00,103.32,103.36,103.21,103.29,6150.0,93.9041,93.9405,93.8041,93.8768,6150.0
2015-08-06 10:30:00,103.23,103.35,103.23,103.31,12283.0,93.8223,93.9314,93.8223,93.895,12283.0
2015-08-06 10:35:00,103.4,103.4,103.29,103.34,2900.0,93.9768,93.9768,93.8768,93.9223,2900.0
2015-08-06 10:40:00,103.34,103.35,103.22,103.23,1800.0,93.9223,93.9314,93.8132,93.8223,1800.0
2015-08-06 10:45:00,103.32,103.43,103.28,103.43,5600.0,93.9041,94.0041,93.8677,94.0041,5600.0
2015-08-06 10:50:00,103.36,103.36,103.32,103.35,1300.0,93.9405,93.9405,93.9041,93.9314,1300.0
2015-08-06 10:55:00,103.31,103.31,103.27,103.27,1425.0,93.895,93.895,93.8587,93.8587,1425.0
2015-08-06 11:00:00,103.28,103.31,103.23,103.23,1400.0,93.8677,93.895,93.8223,93.8223,1400.0
2015-08-06 11:05:00,103.23,103.26,103.22,103.26,1400.0,93.8223,93.8496,93.8132,93.8496,1400.0
2015-08-06 11:10:00,103.26,103.3,103.17,103.22,2800.0,93.8496,93.8859,93.7678,93.8132,2800.0
2015-08-06 11:15:00,103.23,103.29,103.21,103.21,1699.0,93.8223,93.8768,93.8041,93.8041,1699.0
2015-08-06 11:20:00,103.3,103.31,103.21,103.21,1650.0,93.8859,93.895,93.8041,93.8041,1650.0
2015-08-06 11:25:00,103.2,103.24,102.85,102.86,8764.0,93.795,93.8314,93.4769,93.486,8764.0
2015-08-06 11:30:00,102.9,103.02,102.81,102.81,4770.0,93.5224,93.6314,93.4406,93.4406,4770.0
2015-08-06 11:35:00,102.86,102.92,102.85,102.91,2200.0,93.486,93.5406,93.4769,93.5315,2200.0
2015-08-06 11:40:00,102.98,102.98,102.82,102.86,3829.0,93.5951,93.5951,93.4497,93.486,3829.0
2015-08-06 11:45:00,102.91,103.05,102.91,103.05,2300.0,93.5315,93.6587,93.5315,93.6587,2300.0
2015-08-06 11:50:00,103.02,103.02,102.86,102.86,2667.0,93.6314,93.6314,93.486,93.486,2667.0
2015-08-06 11:55:00,102.82,102.86,102.62,102.64,2900.0,93.4497,93.486,93.2679,93.2861,2900.0
2015-08-06 12:00:00,102.72,102.77,102.65,102.77,1017.0,93.3588,93.4042,93.2952,93.4042,1017.0
2015-08-06 12:05:00,102.73,102.79,102.64,102.64,4600.0,93.3679,93.4224,93.2861,93.2861,4600.0
2015-08-06 12:10:00,102.66,102.66,102.45,102.54,1877.0,93.3042,93.3042,93.1134,93.1952,1877.0
2015-08-06 12:15:00,102.5,102.54,102.46,102.53,2750.0,93.1588,93.1952,93.1225,93.1861,2750.0
2015-08-06 12:20:00,102.48,102.52,102.43,102.44,1528.0,93.1407,93.177,93.0952,93.1043,1528.0
2015-08-06 12:25:00,102.46,102.57,102.46,102.46,3400.0,93.1225,93.2224,93.1225,93.1225,3400.0
2015-08-06 12:30:00,102.47,102.5,102.44,102.46,1660.0,93.1316,93.1588,93.1043,93.1225,1660.0
2015-08-06 12:35:00,102.42,102.47,102.38,102.44,2200.0,93.0861,93.1316,93.0498,93.1043,2200.0
2015-08-06 12:40:00,102.38,102.5,102.37,102.46,11819.0,93.0498,93.1588,93.0407,93.1225,11819.0
2015-08-06 12:45:00,102.49,102.55,102.46,102.55,1322.0,93.1497,93.2043,93.1225,93.2043,1322.0
2015-08-06 12:50:00,102.59,102.64,102.59,102.61,600.0,93.2406,93.2861,93.2406,93.2588,600.0
2015-08-06 12:55:00,102.63,102.67,102.55,102.67,6800.0,93.277,93.3133,93.2043,93.3133,6800.0
2015-08-06 13:00:00,102.63,102.67,102.57,102.66,4510.0,93.277,93.3133,93.2224,93.3042,4510.0
2015-08-06 13:05:00,102.63,102.63,102.43,102.44,10063.0,93.277,93.277,93.0952,93.1043,10063.0
2015-08-06 13:10:00,102.45,102.45,102.33,102.44,13400.0,93.1134,93.1134,93.0043,93.1043,13400.0
2015-08-06 13:15:00,102.48,102.54,102.48,102.5,900.0,93.1407,93.1952,93.1407,93.1588,900.0
2015-08-06 13:20:00,102.56,102.57,102.45,102.57,2082.0,93.2134,93.2224,93.1134,93.2224,2082.0
2015-08-06 13:25:00,102.58,102.6,102.48,102.53,4310.0,93.2315,93.2497,93.1407,93.1861,4310.0
2015-08-06 13:30:00,102.58,102.58,102.45,102.45,5744.0,93.2315,93.2315,93.1134,93.1134,5744.0
2015-08-06 13:35:00,102.45,102.48,102.42,102.44,2600.0,93.1134,93.1407,93.0861,93.1043,2600.0
2015-08-06 13:40:00,102.41,102.41,102.35,102.35,2500.0,93.077,93.077,93.0225,93.0225,2500.0
2015-08-06 13:45:00,102.37,102.44,102.37,102.4,4649.0,93.0407,93.1043,93.0407,93.0679,4649.0
2015-08-06 13:50:00,102.39,102.42,102.34,102.39,3900.0,93.0589,93.0861,93.0134,93.0589,3900.0
2015-08-06 13:55:00,102.38,102.4,102.34,102.37,6100.0,93.0498,93.0679,93.0134,93.0407,6100.0
2015-08-06 14:00:00,102.39,102.43,102.33,102.4,3760.0,93.0589,93.0952,93.0043,93.0679,3760.0
2015-08-06 14:05:00,102.37,102.41,102.36,102.37,2500.0,93.0407,93.077,93.0316,93.0407,2500.0
2015-08-06 14:10:00,102.4,102.41,102.34,102.34,4010.0,93.0679,93.077,93.0134,93.0134,4010.0
2015-08-06 14:15:00,102.36,102.42,102.35,102.42,2600.0,93.0316,93.0861,93.0225,93.0861,2600.0
2015-08-06 14:20:00,102.37,102.49,102.36,102.47,3854.0,93.0407,93.1497,93.0316,93.1316,3854.0
2015-08-06 14:25:00,102.47,102.54,102.47,102.49,6475.0,93.1316,93.1952,93.1316,93.1497,6475.0
2015-08-06 14:30:00,102.47,102.52,102.47,102.48,4800.0,93.1316,93.177,93.1316,93.1407,4800.0
2015-08-06 14:35:00,102.49,102.5,102.43,102.43,3950.0,93.1497,93.1588,93.0952,93.0952,3950.0
2015-08-06 14:40:00,102.47,102.5,102.44,102.48,3080.0,93.1316,93.1588,93.1043,93.1407,3080.0
2015-08-06 14:45:00,102.47,102.47,102.41,102.42,1800.0,93.1316,93.1316,93.077,93.0861,1800.0
2015-08-06 14:50:00,102.41,102.44,102.37,102.41,3067.0,93.077,93.1043,93.0407,93.077,3067.0
2015-08-06 14:55:00,102.37,102.37,102.26,102.26,4936.0,93.0407,93.0407,92.9407,92.9407,4936.0
2015-08-06 15:00:00,102.25,102.32,102.25,102.28,2638.0,92.9316,92.9952,92.9316,92.9589,2638.0
2015-08-06 15:05:00,102.28,102.31,102.21,102.3,4351.0,92.9589,92.9861,92.8953,92.9771,4351.0
2015-08-06 15:10:00,102.25,102.26,102.19,102.25,4025.0,92.9316,92.9407,92.8771,92.9316,4025.0
2015-08-06 15:15:00,102.2,102.25,102.17,102.23,6400.0,92.8862,92.9316,92.8589,92.9134,6400.0
2015-08-06 15:20:00,102.22,102.24,102.16,102.17,7310.0,92.9043,92.9225,92.8498,92.8589,7310.0
2015-08-06 15:25:00,102.17,102.18,102.11,102.14,6507.0,92.8589,92.868,92.8044,92.8316,6507.0
2015-08-06 15:30:00,102.13,102.2,102.13,102.2,6659.0,92.8225,92.8862,92.8225,92.8862,6659.0
2015-08-06 15:35:00,102.2,102.23,102.15,102.23,7231.0,92.8862,92.9134,92.8407,92.9134,7231.0
2015-08-06 15:40:00,102.26,102.33,102.24,102.31,7082.0,92.9407,93.0043,92.9225,92.9861,7082.0
2015-08-06 15:45:00,102.31,102.39,102.29,102.37,9319.0,92.9861,93.0589,92.968,93.0407,9319.0
2015-08-06 15:50:00,102.35,102.39,102.29,102.34,8000.0,93.0225,93.0589,92.968,93.0134,8000.0
2015-08-06 15:55:00,102.34,102.4,102.25,102.31,16900.0,93.0134,93.0679,92.9316,92.9861,16900.0
2015-08-07 09:30:00,102.19,102.43,101.83,101.86,8404.0,92.8771,93.0952,92.5499,92.5772,8404.0
2015-08-07 09:35:00,102.41,102.61,102.25,102.53,6144.0,93.077,93.2588,92.9316,93.1861,6144.0
2015-08-07 09:40:00,102.45,102.64,102.44,102.61,2858.0,93.1134,93.2861,93.1043,93.2588,2858.0
2015-08-07 09:45:00,102.51,102.51,102.29,102.37,8079.0,93.1679,93.1679,92.968,93.0407,8079.0
2015-08-07 09:50:00,102.49,102.67,102.35,102.66,4972.0,93.1497,93.3133,93.0225,93.3042,4972.0
2015-08-07 09:55:00,102.6,102.62,102.44,102.59,2183.0,93.2497,93.2679,93.1043,93.2406,2183.0
2015-08-07 10:00:00,102.45,102.52,102.31,102.38,3869.0,93.1134,93.177,92.9861,93.0498,3869.0
2015-08-07 10:05:00,102.32,102.37,102.32,102.36,1300.0,92.9952,93.0407,92.9952,93.0316,1300.0
2015-08-07 10:10:00,102.31,102.45,102.31,102.34,2100.0,92.9861,93.1134,92.9861,93.0134,2100.0
2015-08-07 10:15:00,102.38,102.38,102.28,102.28,600.0,93.0498,93.0498,92.9589,92.9589,600.0
2015-08-07 10:20:00,102.26,102.26,102.05,102.06,3200.0,92.9407,92.9407,92.7498,92.7589,3200.0
2015-08-07 10:25:00,102.15,102.15,101.97,102.06,2434.0,92.8407,92.8407,92.6771,92.7589,2434.0
2015-08-07 10:30:00,102.02,102.17,102.02,102.15,3311.0,92.7226,92.8589,92.7226,92.8407,3311.0
2015-08-07 10:35:00,102.21,102.26,102.14,102.14,2535.0,92.8953,92.9407,92.8316,92.8316,2535.0
2015-08-07 10:40:00,102.19,102.19,102.11,102.11,1300.0,92.8771,92.8771,92.8044,92.8044,1300.0
2015-08-07 10:45:00,102.16,102.17,102.06,102.16,2000.0,92.8498,92.8589,92.7589,92.8498,2000.0
2015-08-07 10:50:00,102.13,102.14,101.94,101.94,3482.0,92.8225,92.8316,92.6499,92.6499,3482.0
2015-08-07 10:55:00,101.94,102.04,101.92,101.93,2400.0,92.6499,92.7407,92.6317,92.6408,2400.0
2015-08-07 11:00:00,101.93,102.03,101.9,101.9,2900.0,92.6408,92.7317,92.6135,92.6135,2900.0
2015-08-07 11:05:00,101.91,102.0,101.9,101.99,4842.0,92.6226,92.7044,92.6135,92.6953,4842.0
2015-08-07 11:10:00,101.99,102.17,101.94,102.16,5422.0,92.6953,92.8589,92.6499,92.8498,5422.0
2015-08-07 11:15:00,102.16,102.16,101.99,102.02,4198.0,92.8498,92.8498,92.6953,92.7226,4198.0
2015-08-07 11:20:00,102.05,102.14,102.02,102.1,5200.0,92.7498,92.8316,92.7226,92.7953,5200.0
2015-08-07 11:25:00,102.11,102.17,102.05,102.17,4432.0,92.8044,92.8589,92.7498,92.8589,4432.0
2015-08-07 11:30:00,102.19,102.19,102.06,102.18,4400.0,92.8771,92.8771,92.7589,92.868,4400.0
2015-08-07 11:35:00,102.17,102.18,102.03,102.04,7700.0,92.8589,92.868,92.7317,92.7407,7700.0
2015-08-07 11:40:00,102.09,102.23,102.09,102.19,4550.0,92.7862,92.9134,92.7862,92.8771,4550.0
2015-08-07 11:45:00,102.16,102.16,102.07,102.13,1500.0,92.8498,92.8498,92.768,92.8225,1500.0
2015-08-07 11:50:00,102.13,102.17,102.1,102.17,2600.0,92.8225,92.8589,92.7953,92.8589,2600.0
2015-08-07 11:55:00,102.19,102.19,102.09,102.14,4350.0,92.8771,92.8771,92.7862,92.8316,4350.0
2015-08-07 12:00:00,102.15,102.19,102.14,102.15,3267.0,92.8407,92.8771,92.8316,92.8407,3267.0
2015-08-07 12:05:00,102.16,102.18,102.14,102.17,5210.0,92.8498,92.868,92.8316,92.8589,5210.0
2015-08-07 12:10:00,102.18,102.18,102.11,102.11,5750.0,92.868,92.868,92.8044,92.8044,5750.0
2015-08-07 12:15:00,102.11,102.15,102.1,102.14,700.0,92.8044,92.8407,92.7953,92.8316,700.0
2015-08-07 12:20:00,102.14,102.16,102.07,102.15,3266.0,92.8316,92.8498,92.768,92.8407,3266.0
2015-08-07 12:25:00,102.19,102.19,102.13,102.14,2700.0,92.8771,92.8771,92.8225,92.8316,2700.0
2015-08-07 12:30:00,102.14,102.14,102.07,102.14,1400.0,92.8316,92.8316,92.768,92.8316,1400.0
2015-08-07 12:35:00,102.15,102.15,102.04,102.09,3823.0,92.8407,92.8407,92.7407,92.7862,3823.0
2015-08-07 12:40:00,102.1,102.1,102.01,102.03,5410.0,92.7953,92.7953,92.7135,92.7317,5410.0
2015-08-07 12:45:00,102.03,102.18,102.02,102.13,2616.0,92.7317,92.868,92.7226,92.8225,2616.0
2015-08-07 12:50:00,102.16,102.16,102.04,102.07,8550.0,92.8498,92.8498,92.7407,92.768,8550.0
2015-08-07 12:55:00,102.11,102.13,102.08,102.12,800.0,92.8044,92.8225,92.7771,92.8135,800.0
2015-08-07 13:00:00,102.13,102.14,102.08,102.08,2610.0,92.8225,92.8316,92.7771,92.7771,2610.0
2015-08-07 13:05:00,102.05,102.1,102.02,102.02,2020.0,92.7498,92.7953,92.7226,92.7226,2020.0
2015-08-07 13:10:00,102.02,102.04,101.94,101.98,1530.0,92.7226,92.7407,92.6499,92.6862,1530.0
2015-08-07 13:15:00,102.01,102.01,101.96,101.98,849.0,92.7135,92.7135,92.668,92.6862,849.0
2015-08-07 13:20:00,102.01,102.01,101.93,101.96,1150.0,92.7135,92.7135,92.6408,92.668,1150.0
2015-08-07 13:25:00,101.94,101.95,101.9,101.94,2400.0,92.6499,92.659,92.6135,92.6499,2400.0
2015-08-07 13:30:00,101.93,101.99,101.91,101.99,1754.0,92.6408,92.6953,92.6226,92.6953,1754.0
2015-08-07 13:35:00,101.98,102.07,101.97,102.03,3400.0,92.6862,92.768,92.6771,92.7317,3400.0
2015-08-07 13:40:00,102.08,102.17,102.08,102.17,3000.0,92.7771,92.8589,92.7771,92.8589,3000.0
2015-08-07 13:45:00,102.15,102.32,102.14,102.27,4636.0,92.8407,92.9952,92.8316,92.9498,4636.0
2015-08-07 13:50:00,102.27,102.3,102.18,102.24,2600.0,92.9498,92.9771,92.868,92.9225,2600.0
2015-08-07 13:55:00,102.22,102.3,102.2,102.3,3000.0,92.9043,92.9771,92.8862,92.9771,3000.0
2015-08-07 14:00:00,102.3,102.3,102.26,102.29,1000.0,92.9771,92.9771,92.9407,92.968,1000.0
2015-08-07 14:05:00,102.29,102.45,102.29,102.44,4096.0,92.968,93.1134,92.968,93.1043,4096.0
2015-08-07 14:10:00,102.42,102.52,102.42,102.5,3651.0,93.0861,93.177,93.0861,93.1588,3651.0
2015-08-07 14:15:00,102.5,102.51,102.45,102.5,4555.0,93.1588,93.1679,93.1134,93.1588,4555.0
2015-08-07 14:20:00,102.51,102.52,102.43,102.48,3500.0,93.1679,93.177,93.0952,93.1407,3500.0
2015-08-07 14:25:00,102.5,102.59,102.48,102.59,1900.0,93.1588,93.2406,93.1407,93.2406,1900.0
2015-08-07 14:30:00,102.58,102.69,102.57,102.59,2762.0,93.2315,93.3315,93.2224,93.2406,2762.0
2015-08-07 14:35:00,102.64,102.64,102.57,102.58,3683.0,93.2861,93.2861,93.2224,93.2315,3683.0
2015-08-07 14:40:00,102.57,102.57,102.44,102.48,3642.0,93.2224,93.2224,93.1043,93.1407,3642.0
2015-08-07 14:45:00,102.5,102.51,102.47,102.5,1490.0,93.1588,93.1679,93.1316,93.1588,1490.0
2015-08-07 14:50:00,102.54,102.71,102.54,102.71,2600.0,93.1952,93.3497,93.1952,93.3497,2600.0
2015-08-07 14:55:00,102.72,102.73,102.6,102.65,5850.0,93.3588,93.3679,93.2497,93.2952,5850.0
2015-08-07 15:00:00,102.66,102.74,102.63,102.74,3105.0,93.3042,93.377,93.277,93.377,3105.0
2015-08-07 15:05:00,102.71,102.71,102.61,102.68,3900.0,93.3497,93.3497,93.2588,93.3224,3900.0
2015-08-07 15:10:00,102.66,102.67,102.58,102.61,5450.0,93.3042,93.3133,93.2315,93.2588,5450.0
2015-08-07 15:15:00,102.6,102.78,102.59,102.76,4337.0,93.2497,93.4133,93.2406,93.3951,4337.0
2015-08-07 15:20:00,102.73,102.85,102.68,102.84,4611.0,93.3679,93.4769,93.3224,93.4678,4611.0
2015-08-07 15:25:00,102.79,103.0,102.79,102.93,8269.0,93.4224,93.6133,93.4224,93.5496,8269.0
2015-08-07 15:30:00,102.96,102.96,102.85,102.9,8889.0,93.5769,93.5769,93.4769,93.5224,8889.0
2015-08-07 15:35:00,102.89,102.93,102.74,102.93,10425.0,93.5133,93.5496,93.377,93.5496,10425.0
2015-08-07 15:40:00,102.93,102.97,102.81,102.88,8684.0,93.5496,93.586,93.4406,93.5042,8684.0
2015-08-07 15:45:00,102.9,103.02,102.88,103.01,13480.0,93.5224,93.6314,93.5042,93.6224,13480.0
2015-08-07 15:50:00,103.02,103.09,102.97,103.06,11950.0,93.6314,93.6951,93.586,93.6678,11950.0
2015-08-07 15:55:00,103.05,103.12,103.02,103.09,22120.0,93.6587,93.7223,93.6314,93.6951,22120.0
2015-08-10 09:30:00,104.22,104.54,103.96,104.29,18476.0,94.7221,95.0129,94.4858,94.7857,18476.0
2015-08-10 09:35:00,104.3,104.52,104.16,104.16,8705.0,94.7948,94.9947,94.6675,94.6675,8705.0
2015-08-10 09:40:00,104.16,104.39,104.13,104.39,7476.0,94.6675,94.8766,94.6403,94.8766,7476.0
2015-08-10 09:45:00,104.45,104.52,104.38,104.45,900.0,94.9311,94.9947,94.8675,94.9311,900.0
2015-08-10 09:50:00,104.41,104.55,104.36,104.53,8560.0,94.8948,95.022,94.8493,95.0038,8560.0
2015-08-10 09:55:00,104.53,104.62,104.47,104.58,7969.0,95.0038,95.0856,94.9493,95.0493,7969.0
2015-08-10 10:00:00,104.58,104.63,104.49,104.54,3724.0,95.0493,95.0947,94.9675,95.0129,3724.0
2015-08-10 10:05:00,104.58,104.64,104.58,104.64,850.0,95.0493,95.1038,95.0493,95.1038,850.0
2015-08-10 10:10:00,104.68,104.68,104.5,104.61,5746.0,95.1402,95.1402,94.9766,95.0765,5746.0
2015-08-10 10:15:00,104.6,104.6,104.42,104.45,9192.0,95.0674,95.0674,94.9039,94.9311,9192.0
2015-08-10 10:20:00,104.51,104.63,104.47,104.63,3058.0,94.9857,95.0947,94.9493,95.0947,3058.0
2015-08-10 10:25:00,104.63,104.72,104.61,104.72,1800.0,95.0947,95.1765,95.0765,95.1765,1800.0
2015-08-10 10:30:00,104.69,104.69,104.47,104.55,2600.0,95.1492,95.1492,94.9493,95.022,2600.0
2015-08-10 10:35:00,104.48,104.52,104.2,104.2,4208.0,94.9584,94.9947,94.7039,94.7039,4208.0
2015-08-10 10:40:00,104.15,104.29,104.14,104.29,2400.0,94.6585,94.7857,94.6494,94.7857,2400.0
2015-08-10 10:45:00,104.3,104.33,104.25,104.33,2000.0,94.7948,94.8221,94.7493,94.8221,2000.0
2015-08-10 10:50:00,104.33,104.33,104.19,104.26,2600.0,94.8221,94.8221,94.6948,94.7584,2600.0
2015-08-10 10:55:00,104.21,104.27,104.2,104.27,1800.0,94.713,94.7675,94.7039,94.7675,1800.0
2015-08-10 11:00:00,104.27,104.36,104.25,104.36,1600.0,94.7675,94.8493,94.7493,94.8493,1600.0
2015-08-10 11:05:00,104.37,104.44,104.36,104.42,1000.0,94.8584,94.922,94.8493,94.9039,1000.0
2015-08-10 11:10:00,104.41,104.42,104.34,104.41,4885.0,94.8948,94.9039,94.8311,94.8948,4885.0
2015-08-10 11:15:00,104.44,104.49,104.43,104.44,1900.0,94.922,94.9675,94.9129,94.922,1900.0
2015-08-10 11:20:00,104.41,104.63,104.41,104.63,3080.0,94.8948,95.0947,94.8948,95.0947,3080.0
2015-08-10 11:25:00,104.63,104.73,104.61,104.73,3600.0,95.0947,95.1856,95.0765,95.1856,3600.0
2015-08-10 11:30:00,104.73,104.81,104.68,104.81,3300.0,95.1856,95.2583,95.1402,95.2583,3300.0
2015-08-10 11:35:00,104.82,104.82,104.57,104.57,5347.0,95.2674,95.2674,95.0402,95.0402,5347.0
2015-08-10 11:40:00,104.62,104.63,104.54,104.6,4804.0,95.0856,95.0947,95.0129,95.0674,4804.0
2015-08-10 11:45:00,104.65,104.73,104.58,104.73,2369.0,95.1129,95.1856,95.0493,95.1856,2369.0
2015-08-10 11:50:00,104.7,104.89,104.69,104.89,2640.0,95.1583,95.331,95.1492,95.331,2640.0
2015-08-10 11:55:00,104.91,104.91,104.81,104.9,3800.0,95.3492,95.3492,95.2583,95.3401,3800.0
2015-08-10 12:00:00,104.89,104.98,104.83,104.98,3200.0,95.331,95.4128,95.2765,95.4128,3200.0
2015-08-10 12:05:00,104.97,105.0,104.93,105.0,2200.0,95.4037,95.431,95.3674,95.431,2200.0
2015-08-10 12:10:00,104.99,104.99,104.89,104.95,4284.0,95.4219,95.4219,95.331,95.3856,4284.0
2015-08-10 12:15:00,104.99,104.99,104.93,104.98,2539.0,95.4219,95.4219,95.3674,95.4128,2539.0
2015-08-10 12:20:00,104.95,105.0,104.94,104.96,1737.0,95.3856,95.431,95.3765,95.3946,1737.0
2015-08-10 12:25:00,104.97,104.99,104.87,104.89,4291.0,95.4037,95.4219,95.3128,95.331,4291.0
2015-08-10 12:30:00,104.9,104.9,104.83,104.87,4674.0,95.3401,95.3401,95.2765,95.3128,4674.0
2015-08-10 12:35:00,104.88,104.89,104.88,104.88,2300.0,95.3219,95.331,95.3219,95.3219,2300.0
2015-08-10 12:40:00,104.89,104.89,104.74,104.74,3617.0,95.331,95.331,95.1947,95.1947,3617.0
2015-08-10 12:45:00,104.79,104.94,104.77,104.94,3883.0,95.2401,95.3765,95.222,95.3765,3883.0
2015-08-10 12:50:00,104.93,104.93,104.8,104.82,3800.0,95.3674,95.3674,95.2492,95.2674,3800.0
2015-08-10 12:55:00,104.8,104.91,104.77,104.85,4588.0,95.2492,95.3492,95.222,95.2947,4588.0
2015-08-10 13:00:00,104.91,104.99,104.85,104.99,4292.0,95.3492,95.4219,95.2947,95.4219,4292.0
2015-08-10 13:05:00,104.99,105.14,104.99,105.14,3849.0,95.4219,95.5582,95.4219,95.5582,3849.0
2015-08-10 13:10:00,105.09,105.16,105.04,105.04,3502.0,95.5128,95.5764,95.4673,95.4673,3502.0
2015-08-10 13:15:00,105.05,105.18,105.05,105.18,3290.0,95.4764,95.5946,95.4764,95.5946,3290.0
2015-08-10 13:20:00,105.09,105.14,105.0,105.07,9600.0,95.5128,95.5582,95.431,95.4946,9600.0
2015-08-10 13:25:00,105.07,105.07,104.92,104.98,3200.0,95.4946,95.4946,95.3583,95.4128,3200.0
2015-08-10 13:30:00,104.96,105.02,104.96,105.01,1694.0,95.3946,95.4492,95.3946,95.4401,1694.0
2015-08-10 13:35:00,104.96,104.99,104.77,104.83,4004.0,95.3946,95.4219,95.222,95.2765,4004.0
2015-08-10 13:40:00,104.83,104.87,104.8,104.86,2000.0,95.2765,95.3128,95.2492,95.3038,2000.0
2015-08-10 13:45:00,104.81,104.85,104.78,104.84,1800.0,95.2583,95.2947,95.231,95.2856,1800.0
2015-08-10 13:50:00,104.82,104.86,104.71,104.71,2600.0,95.2674,95.3038,95.1674,95.1674,2600.0
2015-08-10 13:55:00,104.74,104.77,104.66,104.77,3707.0,95.1947,95.222,95.122,95.222,3707.0
2015-08-10 14:00:00,104.73,104.82,104.73,104.77,5105.0,95.1856,95.2674,95.1856,95.222,5105.0
2015-08-10 14:05:00,104.77,104.77,104.71,104.74,2700.0,95.222,95.222,95.1674,95.1947,2700.0
2015-08-10 14:10:00,104.74,104.74,104.68,104.74,2300.0,95.1947,95.1947,95.1402,95.1947,2300.0
2015-08-10 14:15:00,104.74,104.81,104.69,104.69,13591.0,95.1947,95.2583,95.1492,95.1492,13591.0
2015-08-10 14:20:00,104.71,104.75,104.63,104.67,16375.0,95.1674,95.2038,95.0947,95.1311,16375.0
2015-08-10 14:25:00,104.64,104.66,104.59,104.59,2605.0,95.1038,95.122,95.0584,95.0584,2605.0
2015-08-10 14:30:00,104.59,104.64,104.55,104.64,3304.0,95.0584,95.1038,95.022,95.1038,3304.0
2015-08-10 14:35:00,104.65,104.67,104.59,104.64,2500.0,95.1129,95.1311,95.0584,95.1038,2500.0
2015-08-10 14:40:00,104.64,104.64,104.56,104.6,2000.0,95.1038,95.1038,95.0311,95.0674,2000.0
2015-08-10 14:45:00,104.6,104.63,104.57,104.6,3570.0,95.0674,95.0947,95.0402,95.0674,3570.0
2015-08-10 14:50:00,104.59,104.59,104.52,104.52,3617.0,95.0584,95.0584,94.9947,94.9947,3617.0
2015-08-10 14:55:00,104.53,104.53,104.47,104.52,3648.0,95.0038,95.0038,94.9493,94.9947,3648.0
2015-08-10 15:00:00,104.5,104.51,104.43,104.46,3700.0,94.9766,94.9857,94.9129,94.9402,3700.0
2015-08-10 15:05:00,104.44,104.47,104.41,104.47,3815.0,94.922,94.9493,94.8948,94.9493,3815.0
2015-08-10 15:10:00,104.51,104.51,104.4,104.44,3400.0,94.9857,94.9857,94.8857,94.922,3400.0
2015-08-10 15:15:00,104.48,104.48,104.38,104.41,6133.0,94.9584,94.9584,94.8675,94.8948,6133.0
2015-08-10 15:20:00,104.4,104.43,104.33,104.33,6731.0,94.8857,94.9129,94.8221,94.8221,6731.0
2015-08-10 15:25:00,104.38,104.38,104.29,104.31,5269.0,94.8675,94.8675,94.7857,94.8039,5269.0
2015-08-10 15:30:00,104.32,104.44,104.32,104.43,6200.0,94.813,94.922,94.813,94.9129,6200.0
2015-08-10 15:35:00,104.42,104.49,104.4,104.44,8775.0,94.9039,94.9675,94.8857,94.922,8775.0
2015-08-10 15:40:00,104.46,104.57,104.46,104.57,6700.0,94.9402,95.0402,94.9402,95.0402,6700.0
2015-08-10 15:45:00,104.57,104.6,104.52,104.6,9200.0,95.0402,95.0674,94.9947,95.0674,9200.0
2015-08-10 15:50:00,104.58,104.61,104.53,104.59,12537.0,95.0493,95.0765,95.0038,95.0584,12537.0
2015-08-10 15:55:00,104.61,104.66,104.57,104.64,22208.0,95.0765,95.122,95.0402,95.1038,22208.0
2015-08-11 09:30:00,103.49,103.53,103.27,103.38,10903.0,94.0586,94.095,93.8587,93.9586,10903.0
2015-08-11 09:35:00,103.57,104.09,103.47,103.67,3044.0,94.1313,94.6039,94.0404,94.2222,3044.0
2015-08-11 09:40:00,103.69,103.69,103.32,103.51,3000.0,94.2404,94.2404,93.9041,94.0768,3000.0
2015-08-11 09:45:00,103.56,103.56,103.3,103.41,2070.0,94.1222,94.1222,93.8859,93.9859,2070.0
2015-08-11 09:50:00,103.46,103.46,103.3,103.3,2308.0,94.0313,94.0313,93.8859,93.8859,2308.0
2015-08-11 09:55:00,103.33,103.48,103.33,103.44,1736.0,93.9132,94.0495,93.9132,94.0132,1736.0
2015-08-11 10:00:00,103.37,103.45,103.3,103.45,1300.0,93.9495,94.0223,93.8859,94.0223,1300.0
2015-08-11 10:05:00,103.45,103.77,103.45,103.77,3696.0,94.0223,94.3131,94.0223,94.3131,3696.0
2015-08-11 10:10:00,103.77,103.87,103.73,103.77,2227.0,94.3131,94.404,94.2767,94.3131,2227.0
2015-08-11 10:15:00,103.78,103.88,103.77,103.88,1811.0,94.3222,94.4131,94.3131,94.4131,1811.0
2015-08-11 10:20:00,104.02,104.03,103.91,103.95,3224.0,94.5403,94.5494,94.4403,94.4767,3224.0
2015-08-11 10:25:00,103.95,104.0,103.92,104.0,3300.0,94.4767,94.5221,94.4494,94.5221,3300.0
2015-08-11 10:30:00,104.0,104.0,103.93,103.94,3010.0,94.5221,94.5221,94.4585,94.4676,3010.0
2015-08-11 10:35:00,103.97,103.97,103.81,103.84,2301.0,94.4949,94.4949,94.3494,94.3767,2301.0
2015-08-11 10:40:00,103.87,104.11,103.87,104.11,2551.0,94.404,94.6221,94.404,94.6221,2551.0
2015-08-11 10:45:00,104.1,104.31,104.1,104.27,5059.0,94.613,94.8039,94.613,94.7675,5059.0
2015-08-11 10:50:00,104.28,104.33,104.24,104.33,3281.0,94.7766,94.8221,94.7403,94.8221,3281.0
2015-08-11 10:55:00,104.37,104.42,104.23,104.28,2944.0,94.8584,94.9039,94.7312,94.7766,2944.0
2015-08-11 11:00:00,104.24,104.38,104.21,104.28,2500.0,94.7403,94.8675,94.713,94.7766,2500.0
2015-08-11 11:05:00,104.27,104.27,104.19,104.21,4884.0,94.7675,94.7675,94.6948,94.713,4884.0
2015-08-11 11:10:00,104.27,104.33,104.12,104.21,4800.0,94.7675,94.8221,94.6312,94.713,4800.0
2015-08-11 11:15:00,104.19,104.21,104.04,104.08,4707.0,94.6948,94.713,94.5585,94.5948,4707.0
2015-08-11 11:20:00,104.09,104.09,103.89,103.99,3600.0,94.6039,94.6039,94.4222,94.513,3600.0
2015-08-11 11:25:00,104.04,104.08,103.97,104.01,3000.0,94.5585,94.5948,94.4949,94.5312,3000.0
2015-08-11 11:30:00,104.0,104.09,103.96,103.97,2300.0,94.5221,94.6039,94.4858,94.4949,2300.0
2015-08-11 11:35:00,103.94,103.95,103.77,103.78,6310.0,94.4676,94.4767,94.3131,94.3222,6310.0
2015-08-11 11:40:00,103.76,103.77,103.7,103.7,1986.0,94.304,94.3131,94.2495,94.2495,1986.0
2015-08-11 11:45:00,103.73,103.73,103.5,103.57,12749.0,94.2767,94.2767,94.0677,94.1313,12749.0
2015-08-11 11:50:00,103.54,103.65,103.5,103.52,16680.0,94.104,94.204,94.0677,94.0859,16680.0
2015-08-11 11:55:00,103.47,103.51,103.43,103.51,2800.0,94.0404,94.0768,94.0041,94.0768,2800.0
2015-08-11 12:00:00,103.52,103.63,103.52,103.59,1900.0,94.0859,94.1858,94.0859,94.1495,1900.0
2015-08-11 12:05:00,103.57,103.59,103.54,103.57,2690.0,94.1313,94.1495,94.104,94.1313,2690.0
2015-08-11 12:10:00,103.61,103.72,103.59,103.67,2867.0,94.1677,94.2676,94.1495,94.2222,2867.0
2015-08-11 12:15:00,103.64,103.66,103.58,103.6,3460.0,94.1949,94.2131,94.1404,94.1586,3460.0
2015-08-11 12:20:00,103.61,103.66,103.48,103.54,7749.0,94.1677,94.2131,94.0495,94.104,7749.0
2015-08-11 12:25:00,103.5,103.63,103.5,103.63,2426.0,94.0677,94.1858,94.0677,94.1858,2426.0
2015-08-11 12:30:00,103.63,103.7,103.62,103.67,4242.0,94.1858,94.2495,94.1768,94.2222,4242.0
2015-08-11 12:35:00,103.67,103.69,103.63,103.65,1924.0,94.2222,94.2404,94.1858,94.204,1924.0
2015-08-11 12:40:00,103.64,103.65,103.59,103.6,2500.0,94.1949,94.204,94.1495,94.1586,2500.0
2015-08-11 12:45:00,103.61,103.65,103.6,103.6,800.0,94.1677,94.204,94.1586,94.1586,800.0
2015-08-11 12:50:00,103.63,103.63,103.55,103.58,2917.0,94.1858,94.1858,94.1131,94.1404,2917.0
2015-08-11 12:55:00,103.58,103.58,103.52,103.52,2089.0,94.1404,94.1404,94.0859,94.0859,2089.0
2015-08-11 13:00:00,103.46,103.49,103.46,103.48,1716.0,94.0313,94.0586,94.0313,94.0495,1716.0
2015-08-11 13:05:00,103.49,103.49,103.41,103.46,2700.0,94.0586,94.0586,93.9859,94.0313,2700.0
2015-08-11 13:10:00,103.45,103.47,103.38,103.45,1698.0,94.0223,94.0404,93.9586,94.0223,1698.0
2015-08-11 13:15:00,103.49,103.49,103.45,103.46,900.0,94.0586,94.0586,94.0223,94.0313,900.0
2015-08-11 13:20:00,103.46,103.52,103.4,103.52,1600.0,94.0313,94.0859,93.9768,94.0859,1600.0
2015-08-11 13:25:00,103.48,103.53,103.48,103.51,2100.0,94.0495,94.095,94.0495,94.0768,2100.0
2015-08-11 13:30:00,103.48,103.48,103.42,103.43,2075.0,94.0495,94.0495,93.995,94.0041,2075.0
2015-08-11 13:35:00,103.41,103.49,103.39,103.48,1586.0,93.9859,94.0586,93.9677,94.0495,1586.0
2015-08-11 13:40:00,103.47,103.52,103.42,103.43,4837.0,94.0404,94.0859,93.995,94.0041,4837.0
2015-08-11 13:45:00,103.43,103.49,103.43,103.45,1900.0,94.0041,94.0586,94.0041,94.0223,1900.0
2015-08-11 13:50:00,103.43,103.47,103.42,103.47,1310.0,94.0041,94.0404,93.995,94.0404,1310.0
2015-08-11 13:55:00,103.4,103.42,103.37,103.38,1878.0,93.9768,93.995,93.9495,93.9586,1878.0
2015-08-11 14:00:00,103.35,103.36,103.24,103.25,1900.0,93.9314,93.9405,93.8314,93.8405,1900.0
2015-08-11 14:05:00,103.33,103.4,103.33,103.4,1092.0,93.9132,93.9768,93.9132,93.9768,1092.0
2015-08-11 14:10:00,103.38,103.39,103.3,103.3,1700.0,93.9586,93.9677,93.8859,93.8859,1700.0
2015-08-11 14:15:00,103.32,103.32,103.22,103.27,1000.0,93.9041,93.9041,93.8132,93.8587,1000.0
2015-08-11 14:20:00,103.32,103.37,103.29,103.37,2000.0,93.9041,93.9495,93.8768,93.9495,2000.0
2015-08-11 14:25:00,103.35,103.46,103.35,103.46,2318.0,93.9314,94.0313,93.9314,94.0313,2318.0
2015-08-11 14:30:00,103.44,103.5,103.43,103.5,7599.0,94.0132,94.0677,94.0041,94.0677,7599.0
2015-08-11 14:35:00,103.5,103.68,103.45,103.63,3325.0,94.0677,94.2313,94.0223,94.1858,3325.0
2015-08-11 14:40:00,103.63,103.63,103.6,103.63,1200.0,94.1858,94.1858,94.1586,94.1858,1200.0
2015-08-11 14:45:00,103.68,103.68,103.61,103.61,1700.0,94.2313,94.2313,94.1677,94.1677,1700.0
2015-08-11 14:50:00,103.58,103.58,103.47,103.54,3859.0,94.1404,94.1404,94.0404,94.104,3859.0
2015-08-11 14:55:00,103.62,103.62,103.57,103.58,1100.0,94.1768,94.1768,94.1313,94.1404,1100.0
2015-08-11 15:00:00,103.61,103.61,103.43,103.44,2522.0,94.1677,94.1677,94.0041,94.0132,2522.0
2015-08-11 15:05:00,103.48,103.52,103.44,103.44,3903.0,94.0495,94.0859,94.0132,94.0132,3903.0
2015-08-11 15:10:00,103.43,103.53,103.4,103.5,1934.0,94.0041,94.095,93.9768,94.0677,1934.0
2015-08-11 15:15:00,103.48,103.51,103.46,103.51,4396.0,94.0495,94.0768,94.0313,94.0768,4396.0
2015-08-11 15:20:00,103.5,103.5,103.4,103.46,3171.0,94.0677,94.0677,93.9768,94.0313,3171.0
2015-08-11 15:25:00,103.45,103.52,103.44,103.52,3310.0,94.0223,94.0859,94.0132,94.0859,3310.0
2015-08-11 15:30:00,103.52,103.58,103.46,103.48,3100.0,94.0859,94.1404,94.0313,94.0495,3100.0
2015-08-11 15:35:00,103.49,103.63,103.49,103.61,5421.0,94.0586,94.1858,94.0586,94.1677,5421.0
2015-08-11 15:40:00,103.59,103.61,103.5,103.54,7896.0,94.1495,94.1677,94.0677,94.104,7896.0
2015-08-11 15:45:00,103.52,103.57,103.5,103.54,5855.0,94.0859,94.1313,94.0677,94.104,5855.0
2015-08-11 15:50:00,103.51,103.6,103.51,103.56,15673.0,94.0768,94.1586,94.0768,94.1222,15673.0
2015-08-11 15:55:00,103.57,103.58,103.52,103.56,24014.0,94.1313,94.1404,94.0859,94.1222,24014.0
2015-08-12 09:30:00,102.84,103.37,102.84,102.93,3412.0,93.4678,93.9495,93.4678,93.5496,3412.0
2015-08-12 09:35:00,103.09,103.09,102.54,102.98,2640.0,93.6951,93.6951,93.1952,93.5951,2640.0
2015-08-12 09:40:00,103.12,103.12,102.78,102.9,3675.0,93.7223,93.7223,93.4133,93.5224,3675.0
2015-08-12 09:45:00,102.87,103.27,102.86,103.27,4205.0,93.4951,93.8587,93.486,93.8587,4205.0
2015-08-12 09:50:00,103.26,103.26,102.84,102.93,7800.0,93.8496,93.8496,93.4678,93.5496,7800.0
2015-08-12 09:55:00,102.93,102.93,102.65,102.7,6200.0,93.5496,93.5496,93.2952,93.3406,6200.0
2015-08-12 10:00:00,102.7,102.77,102.53,102.77,9399.0,93.3406,93.4042,93.1861,93.4042,9399.0
2015-08-12 10:05:00,102.76,102.77,102.27,102.27,31705.0,93.3951,93.4042,92.9498,92.9498,31705.0
2015-08-12 10:10:00,102.27,102.46,102.16,102.16,6513.0,92.9498,93.1225,92.8498,92.8498,6513.0
2015-08-12 10:15:00,102.24,102.48,102.2,102.42,1496.0,92.9225,93.1407,92.8862,93.0861,1496.0
2015-08-12 10:20:00,102.45,102.48,101.92,101.97,8723.0,93.1134,93.1407,92.6317,92.6771,8723.0
2015-08-12 10:25:00,101.97,102.06,101.89,102.05,4700.0,92.6771,92.7589,92.6044,92.7498,4700.0
2015-08-12 10:30:00,102.09,102.28,102.09,102.23,2752.0,92.7862,92.9589,92.7862,92.9134,2752.0
2015-08-12 10:35:00,102.27,102.34,102.2,102.34,4500.0,92.9498,93.0134,92.8862,93.0134,4500.0
2015-08-12 10:40:00,102.39,102.39,102.2,102.2,4400.0,93.0589,93.0589,92.8862,92.8862,4400.0
2015-08-12 10:45:00,102.19,102.32,102.13,102.13,3806.0,92.8771,92.9952,92.8225,92.8225,3806.0
2015-08-12 10:50:00,102.11,102.17,102.01,102.01,3600.0,92.8044,92.8589,92.7135,92.7135,3600.0
2015-08-12 10:55:00,102.05,102.08,101.82,101.88,5374.0,92.7498,92.7771,92.5408,92.5953,5374.0
2015-08-12 11:00:00,101.91,102.18,101.87,102.15,1500.0,92.6226,92.868,92.5862,92.8407,1500.0
2015-08-12 11:05:00,102.19,102.19,102.03,102.08,10432.0,92.8771,92.8771,92.7317,92.7771,10432.0
2015-08-12 11:10:00,102.13,102.14,102.12,102.13,1300.0,92.8225,92.8316,92.8135,92.8225,1300.0
2015-08-12 11:15:00,102.14,102.48,102.14,102.48,2636.0,92.8316,93.1407,92.8316,93.1407,2636.0
2015-08-12 11:20:00,102.49,102.54,102.23,102.29,9624.0,93.1497,93.1952,92.9134,92.968,9624.0
2015-08-12 11:25:00,102.32,102.38,102.27,102.38,2101.0,92.9952,93.0498,92.9498,93.0498,2101.0
2015-08-12 11:30:00,102.34,102.35,102.08,102.09,6800.0,93.0134,93.0225,92.7771,92.7862,6800.0
2015-08-12 11:35:00,102.08,102.16,101.95,101.97,8759.0,92.7771,92.8498,92.659,92.6771,8759.0
2015-08-12 11:40:00,102.0,102.02,101.93,101.96,4805.0,92.7044,92.7226,92.6408,92.668,4805.0
2015-08-12 11:45:00,102.03,102.21,102.01,102.21,1640.0,92.7317,92.8953,92.7135,92.8953,1640.0
2015-08-12 11:50:00,102.21,102.21,101.94,101.99,5700.0,92.8953,92.8953,92.6499,92.6953,5700.0
2015-08-12 11:55:00,102.02,102.04,101.93,101.99,3113.0,92.7226,92.7407,92.6408,92.6953,3113.0
2015-08-12 12:00:00,101.99,102.06,101.95,102.03,3700.0,92.6953,92.7589,92.659,92.7317,3700.0
2015-08-12 12:05:00,102.01,102.06,102.0,102.06,1100.0,92.7135,92.7589,92.7044,92.7589,1100.0
2015-08-12 12:10:00,102.09,102.21,102.09,102.15,3300.0,92.7862,92.8953,92.7862,92.8407,3300.0
2015-08-12 12:15:00,102.18,102.18,102.11,102.12,2225.0,92.868,92.868,92.8044,92.8135,2225.0
2015-08-12 12:20:00,102.12,102.12,102.0,102.08,3400.0,92.8135,92.8135,92.7044,92.7771,3400.0
2015-08-12 12:25:00,102.1,102.23,102.1,102.11,6600.0,92.7953,92.9134,92.7953,92.8044,6600.0
2015-08-12 12:30:00,102.11,102.28,102.1,102.28,6000.0,92.8044,92.9589,92.7953,92.9589,6000.0
2015-08-12 12:35:00,102.33,102.35,102.3,102.35,800.0,93.0043,93.0225,92.9771,93.0225,800.0
2015-08-12 12:40:00,102.35,102.35,102.15,102.15,11728.0,93.0225,93.0225,92.8407,92.8407,11728.0
2015-08-12 12:45:00,102.15,102.26,102.09,102.09,12088.0,92.8407,92.9407,92.7862,92.7862,12088.0
2015-08-12 12:50:00,102.1,102.25,102.1,102.15,4800.0,92.7953,92.9316,92.7953,92.8407,4800.0
2015-08-12 12:55:00,102.15,102.2,102.13,102.2,2608.0,92.8407,92.8862,92.8225,92.8862,2608.0
2015-08-12 13:00:00,102.2,102.32,102.2,102.32,3921.0,92.8862,92.9952,92.8862,92.9952,3921.0
2015-08-12 13:05:00,102.32,102.33,102.17,102.17,4751.0,92.9952,93.0043,92.8589,92.8589,4751.0
2015-08-12 13:10:00,102.2,102.24,102.15,102.2,3666.0,92.8862,92.9225,92.8407,92.8862,3666.0
2015-08-12 13:15:00,102.2,102.27,102.17,102.27,5097.0,92.8862,92.9498,92.8589,92.9498,5097.0
2015-08-12 13:20:00,102.3,102.3,102.18,102.19,6323.0,92.9771,92.9771,92.868,92.8771,6323.0
2015-08-12 13:25:00,102.19,102.21,102.15,102.15,2571.0,92.8771,92.8953,92.8407,92.8407,2571.0
2015-08-12 13:30:00,102.17,102.17,102.11,102.13,2300.0,92.8589,92.8589,92.8044,92.8225,2300.0
2015-08-12 13:35:00,102.2,102.21,102.15,102.15,3225.0,92.8862,92.8953,92.8407,92.8407,3225.0
2015-08-12 13:40:00,102.18,102.21,102.17,102.2,4002.0,92.868,92.8953,92.8589,92.8862,4002.0
2015-08-12 13:45:00,102.2,102.25,102.13,102.24,12862.0,92.8862,92.9316,92.8225,92.9225,12862.0
2015-08-12 13:50:00,102.24,102.41,102.24,102.41,6125.0,92.9225,93.077,92.9225,93.077,6125.0
2015-08-12 13:55:00,102.39,102.6,102.38,102.59,2939.0,93.0589,93.2497,93.0498,93.2406,2939.0
2015-08-12 14:00:00,102.57,102.6,102.43,102.47,2411.0,93.2224,93.2497,93.0952,93.1316,2411.0
2015-08-12 14:05:00,102.45,102.45,102.2,102.21,15591.0,93.1134,93.1134,92.8862,92.8953,15591.0
2015-08-12 14:10:00,102.21,102.21,102.17,102.2,13342.0,92.8953,92.8953,92.8589,92.8862,13342.0
2015-08-12 14:15:00,102.18,102.24,102.15,102.24,2627.0,92.868,92.9225,92.8407,92.9225,2627.0
2015-08-12 14:20:00,102.23,102.23,102.12,102.12,3287.0,92.9134,92.9134,92.8135,92.8135,3287.0
2015-08-12 14:25:00,102.15,102.21,102.06,102.16,3286.0,92.8407,92.8953,92.7589,92.8498,3286.0
2015-08-12 14:30:00,102.2,102.26,102.15,102.18,3610.0,92.8862,92.9407,92.8407,92.868,3610.0
2015-08-12 14:35:00,102.2,102.24,102.19,102.24,8247.0,92.8862,92.9225,92.8771,92.9225,8247.0
2015-08-12 14:40:00,102.21,102.21,102.12,102.2,11695.0,92.8953,92.8953,92.8135,92.8862,11695.0
2015-08-12 14:45:00,102.2,102.29,102.19,102.29,10138.0,92.8862,92.968,92.8771,92.968,10138.0
2015-08-12 14:50:00,102.29,102.33,102.27,102.32,5384.0,92.968,93.0043,92.9498,92.9952,5384.0
2015-08-12 14:55:00,102.32,102.34,102.19,102.28,8809.0,92.9952,93.0134,92.8771,92.9589,8809.0
2015-08-12 15:00:00,102.27,102.31,102.23,102.3,9215.0,92.9498,92.9861,92.9134,92.9771,9215.0
2015-08-12 15:05:00,102.31,102.41,102.29,102.41,6565.0,92.9861,93.077,92.968,93.077,6565.0
2015-08-12 15:10:00,102.41,102.43,102.35,102.39,7061.0,93.077,93.0952,93.0225,93.0589,7061.0
2015-08-12 15:15:00,102.39,102.48,102.39,102.46,5620.0,93.0589,93.1407,93.0589,93.1225,5620.0
2015-08-12 15:20:00,102.5,102.52,102.48,102.5,11738.0,93.1588,93.177,93.1407,93.1588,11738.0
2015-08-12 15:25:00,102.5,102.61,102.43,102.57,9700.0,93.1588,93.2588,93.0952,93.2224,9700.0
2015-08-12 15:30:00,102.57,102.63,102.5,102.62,11264.0,93.2224,93.277,93.1588,93.2679,11264.0
2015-08-12 15:35:00,102.65,102.67,102.58,102.61,9836.0,93.2952,93.3133,93.2315,93.2588,9836.0
2015-08-12 15:40:00,102.62,102.65,102.57,102.61,9700.0,93.2679,93.2952,93.2224,93.2588,9700.0
2015-08-12 15:45:00,102.63,102.67,102.55,102.58,21914.0,93.277,93.3133,93.2043,93.2315,21914.0
2015-08-12 15:50:00,102.59,102.61,102.55,102.6,19260.0,93.2406,93.2588,93.2043,93.2497,19260.0
2015-08-12 15:55:00,102.61,102.69,102.59,102.66,51507.0,93.2588,93.3315,93.2406,93.3042,51507.0
2015-08-13 09:30:00,102.91,103.38,102.63,103.32,5378.0,93.5315,93.9586,93.277,93.9041,5378.0
2015-08-13 09:35:00,103.19,103.19,102.78,102.78,2509.0,93.7859,93.7859,93.4133,93.4133,2509.0
2015-08-13 09:40:00,102.9,103.34,102.9,103.34,2100.0,93.5224,93.9223,93.5224,93.9223,2100.0
2015-08-13 09:45:00,103.33,103.34,103.0,103.15,3754.0,93.9132,93.9223,93.6133,93.7496,3754.0
2015-08-13 09:50:00,103.16,103.37,103.16,103.18,3728.0,93.7587,93.9495,93.7587,93.7769,3728.0
2015-08-13 09:55:00,103.26,103.26,102.98,102.98,2305.0,93.8496,93.8496,93.5951,93.5951,2305.0
2015-08-13 10:00:00,102.91,103.14,102.81,102.81,4381.0,93.5315,93.7405,93.4406,93.4406,4381.0
2015-08-13 10:05:00,102.96,103.11,102.96,103.11,1100.0,93.5769,93.7132,93.5769,93.7132,1100.0
2015-08-13 10:10:00,103.12,103.14,102.92,102.97,4100.0,93.7223,93.7405,93.5406,93.586,4100.0
2015-08-13 10:15:00,102.97,103.12,102.9,103.05,7343.0,93.586,93.7223,93.5224,93.6587,7343.0
2015-08-13 10:20:00,103.12,103.26,103.07,103.14,11179.0,93.7223,93.8496,93.6769,93.7405,11179.0
2015-08-13 10:25:00,103.18,103.29,103.18,103.25,1300.0,93.7769,93.8768,93.7769,93.8405,1300.0
2015-08-13 10:30:00,103.45,103.51,103.33,103.46,1293.0,94.0223,94.0768,93.9132,94.0313,1293.0
2015-08-13 10:35:00,103.5,103.61,103.47,103.47,5100.0,94.0677,94.1677,94.0404,94.0404,5100.0
2015-08-13 10:40:00,103.48,103.54,103.39,103.43,2600.0,94.0495,94.104,93.9677,94.0041,2600.0
2015-08-13 10:45:00,103.47,103.5,103.38,103.38,1600.0,94.0404,94.0677,93.9586,93.9586,1600.0
2015-08-13 10:50:00,103.33,103.33,103.2,103.32,1900.0,93.9132,93.9132,93.795,93.9041,1900.0
2015-08-13 10:55:00,103.32,103.41,103.31,103.37,2400.0,93.9041,93.9859,93.895,93.9495,2400.0
2015-08-13 11:00:00,103.41,103.42,103.24,103.24,2749.0,93.9859,93.995,93.8314,93.8314,2749.0
2015-08-13 11:05:00,103.27,103.27,103.06,103.07,1700.0,93.8587,93.8587,93.6678,93.6769,1700.0
2015-08-13 11:10:00,103.14,103.19,103.11,103.19,1000.0,93.7405,93.7859,93.7132,93.7859,1000.0
2015-08-13 11:15:00,103.34,103.36,103.2,103.36,4457.0,93.9223,93.9405,93.795,93.9405,4457.0
2015-08-13 11:20:00,103.37,103.47,103.35,103.42,2820.0,93.9495,94.0404,93.9314,93.995,2820.0
2015-08-13 11:25:00,103.44,103.46,103.24,103.24,7500.0,94.0132,94.0313,93.8314,93.8314,7500.0
2015-08-13 11:30:00,103.24,103.28,103.16,103.28,2100.0,93.8314,93.8677,93.7587,93.8677,2100.0
2015-08-13 11:35:00,103.37,103.49,103.33,103.49,3387.0,93.9495,94.0586,93.9132,94.0586,3387.0
2015-08-13 11:40:00,103.51,103.71,103.48,103.71,1900.0,94.0768,94.2586,94.0495,94.2586,1900.0
2015-08-13 11:45:00,103.66,103.81,103.66,103.81,2300.0,94.2131,94.3494,94.2131,94.3494,2300.0
2015-08-13 11:50:00,103.8,103.87,103.77,103.85,1200.0,94.3404,94.404,94.3131,94.3858,1200.0
2015-08-13 11:55:00,103.83,103.96,103.76,103.96,10741.0,94.3676,94.4858,94.304,94.4858,10741.0
2015-08-13 12:00:00,103.92,104.01,103.92,103.99,1446.0,94.4494,94.5312,94.4494,94.513,1446.0
2015-08-13 12:05:00,104.06,104.1,104.04,104.1,1900.0,94.5767,94.613,94.5585,94.613,1900.0
2015-08-13 12:10:00,104.13,104.31,104.13,104.15,15600.0,94.6403,94.8039,94.6403,94.6585,15600.0
2015-08-13 12:15:00,104.13,104.14,104.0,104.05,1800.0,94.6403,94.6494,94.5221,94.5676,1800.0
2015-08-13 12:20:00,103.98,104.14,103.98,104.14,1100.0,94.504,94.6494,94.504,94.6494,1100.0
2015-08-13 12:25:00,104.2,104.35,104.16,104.34,5425.0,94.7039,94.8402,94.6675,94.8311,5425.0
2015-08-13 12:30:00,104.29,104.36,104.29,104.36,1696.0,94.7857,94.8493,94.7857,94.8493,1696.0
2015-08-13 12:35:00,104.38,104.39,104.18,104.18,3545.0,94.8675,94.8766,94.6857,94.6857,3545.0
2015-08-13 12:40:00,104.18,104.18,104.02,104.11,1400.0,94.6857,94.6857,94.5403,94.6221,1400.0
2015-08-13 12:45:00,104.16,104.16,104.12,104.12,700.0,94.6675,94.6675,94.6312,94.6312,700.0
2015-08-13 12:50:00,104.22,104.29,104.18,104.29,1500.0,94.7221,94.7857,94.6857,94.7857,1500.0
2015-08-13 12:55:00,104.32,104.35,104.26,104.26,2100.0,94.813,94.8402,94.7584,94.7584,2100.0
2015-08-13 13:00:00,104.24,104.28,104.18,104.25,1900.0,94.7403,94.7766,94.6857,94.7493,1900.0
2015-08-13 13:05:00,104.26,104.32,104.25,104.32,1600.0,94.7584,94.813,94.7493,94.813,1600.0
2015-08-13 13:10:00,104.36,104.42,104.33,104.39,1906.0,94.8493,94.9039,94.8221,94.8766,1906.0
2015-08-13 13:15:00,104.33,104.35,104.16,104.16,3800.0,94.8221,94.8402,94.6675,94.6675,3800.0
2015-08-13 13:20:00,104.17,104.24,104.0,104.18,16296.0,94.6766,94.7403,94.5221,94.6857,16296.0
2015-08-13 13:25:00,104.15,104.23,104.12,104.23,3323.0,94.6585,94.7312,94.6312,94.7312,3323.0
2015-08-13 13:30:00,104.26,104.3,104.26,104.3,800.0,94.7584,94.7948,94.7584,94.7948,800.0
2015-08-13 13:35:00,104.3,104.35,104.27,104.28,4192.0,94.7948,94.8402,94.7675,94.7766,4192.0
2015-08-13 13:40:00,104.27,104.28,104.17,104.17,1645.0,94.7675,94.7766,94.6766,94.6766,1645.0
2015-08-13 13:45:00,104.23,104.27,104.2,104.24,3499.0,94.7312,94.7675,94.7039,94.7403,3499.0
2015-08-13 13:50:00,104.23,104.25,104.09,104.15,7603.0,94.7312,94.7493,94.6039,94.6585,7603.0
2015-08-13 13:55:00,104.16,104.23,104.14,104.2,5315.0,94.6675,94.7312,94.6494,94.7039,5315.0
2015-08-13 14:00:00,104.22,104.36,104.22,104.36,2170.0,94.7221,94.8493,94.7221,94.8493,2170.0
2015-08-13 14:05:00,104.35,104.41,104.32,104.37,3193.0,94.8402,94.8948,94.813,94.8584,3193.0
2015-08-13 14:10:00,104.36,104.37,104.31,104.37,3538.0,94.8493,94.8584,94.8039,94.8584,3538.0
2015-08-13 14:15:00,104.38,104.38,104.32,104.36,2300.0,94.8675,94.8675,94.813,94.8493,2300.0
2015-08-13 14:20:00,104.36,104.43,104.35,104.4,2300.0,94.8493,94.9129,94.8402,94.8857,2300.0
2015-08-13 14:25:00,104.44,104.5,104.41,104.5,3632.0,94.922,94.9766,94.8948,94.9766,3632.0
2015-08-13 14:30:00,104.5,104.61,104.46,104.46,3450.0,94.9766,95.0765,94.9402,94.9402,3450.0
2015-08-13 14:35:00,104.45,104.46,104.39,104.4,3301.0,94.9311,94.9402,94.8766,94.8857,3301.0
2015-08-13 14:40:00,104.43,104.43,104.33,104.34,1000.0,94.9129,94.9129,94.8221,94.8311,1000.0
2015-08-13 14:45:00,104.36,104.44,104.36,104.44,1100.0,94.8493,94.922,94.8493,94.922,1100.0
2015-08-13 14:50:00,104.43,104.45,104.41,104.44,2600.0,94.9129,94.9311,94.8948,94.922,2600.0
2015-08-13 14:55:00,104.42,104.44,104.3,104.33,5100.0,94.9039,94.922,94.7948,94.8221,5100.0
2015-08-13 15:00:00,104.32,104.33,104.22,104.22,1900.0,94.813,94.8221,94.7221,94.7221,1900.0
2015-08-13 15:05:00,104.18,104.18,104.03,104.06,3150.0,94.6857,94.6857,94.5494,94.5767,3150.0
2015-08-13 15:10:00,104.0,104.04,103.97,104.02,6843.0,94.5221,94.5585,94.4949,94.5403,6843.0
2015-08-13 15:15:00,104.0,104.12,103.98,104.1,3383.0,94.5221,94.6312,94.504,94.613,3383.0
2015-08-13 15:20:00,104.08,104.08,103.95,103.96,6742.0,94.5948,94.5948,94.4767,94.4858,6742.0
2015-08-13 15:25:00,103.98,104.04,103.96,103.98,3000.0,94.504,94.5585,94.4858,94.504,3000.0
2015-08-13 15:30:00,103.98,104.0,103.87,103.87,5650.0,94.504,94.5221,94.404,94.404,5650.0
2015-08-13 15:35:00,103.91,103.94,103.79,103.88,6600.0,94.4403,94.4676,94.3313,94.4131,6600.0
2015-08-13 15:40:00,103.93,103.94,103.78,103.83,6493.0,94.4585,94.4676,94.3222,94.3676,6493.0
2015-08-13 15:45:00,103.81,103.92,103.76,103.83,12152.0,94.3494,94.4494,94.304,94.3676,12152.0
2015-08-13 15:50:00,103.84,103.92,103.79,103.91,8593.0,94.3767,94.4494,94.3313,94.4403,8593.0
2015-08-13 15:55:00,103.89,103.95,103.85,103.88,18405.0,94.4222,94.4767,94.3858,94.4131,18405.0
2015-08-14 09:30:00,103.65,103.67,103.5,103.55,4033.0,94.204,94.2222,94.0677,94.1131,4033.0
2015-08-14 09:35:00,103.66,103.73,103.66,103.73,300.0,94.2131,94.2767,94.2131,94.2767,300.0
2015-08-14 09:40:00,103.67,103.73,103.22,103.62,3387.0,94.2222,94.2767,93.8132,94.1768,3387.0
2015-08-14 09:45:00,103.56,103.74,103.52,103.74,5163.0,94.1222,94.2858,94.0859,94.2858,5163.0
2015-08-14 09:50:00,103.76,103.87,103.63,103.87,5872.0,94.304,94.404,94.1858,94.404,5872.0
2015-08-14 09:55:00,103.82,103.88,103.79,103.84,1900.0,94.3585,94.4131,94.3313,94.3767,1900.0
2015-08-14 10:00:00,103.77,103.81,103.75,103.8,3210.0,94.3131,94.3494,94.2949,94.3404,3210.0
2015-08-14 10:05:00,103.83,103.87,103.78,103.79,4100.0,94.3676,94.404,94.3222,94.3313,4100.0
2015-08-14 10:10:00,103.78,103.81,103.74,103.75,1100.0,94.3222,94.3494,94.2858,94.2949,1100.0
2015-08-14 10:15:00,103.8,103.91,103.8,103.91,2200.0,94.3404,94.4403,94.3404,94.4403,2200.0
2015-08-14 10:20:00,103.91,104.0,103.9,104.0,3066.0,94.4403,94.5221,94.4312,94.5221,3066.0
2015-08-14 10:25:00,104.0,104.05,103.94,103.99,2100.0,94.5221,94.5676,94.4676,94.513,2100.0
2015-08-14 10:30:00,103.93,104.08,103.93,104.05,1700.0,94.4585,94.5948,94.4585,94.5676,1700.0
2015-08-14 10:35:00,104.05,104.16,104.05,104.16,1500.0,94.5676,94.6675,94.5676,94.6675,1500.0
2015-08-14 10:40:00,104.17,104.23,104.15,104.16,3262.0,94.6766,94.7312,94.6585,94.6675,3262.0
2015-08-14 10:45:00,104.14,104.14,104.01,104.07,1924.0,94.6494,94.6494,94.5312,94.5857,1924.0
2015-08-14 10:50:00,104.07,104.12,104.06,104.12,1400.0,94.5857,94.6312,94.5767,94.6312,1400.0
2015-08-14 10:55:00,104.07,104.09,104.03,104.06,2000.0,94.5857,94.6039,94.5494,94.5767,2000.0
2015-08-14 11:00:00,104.01,104.05,103.97,104.04,1446.0,94.5312,94.5676,94.4949,94.5585,1446.0
2015-08-14 11:05:00,103.98,104.0,103.72,103.72,2550.0,94.504,94.5221,94.2676,94.2676,2550.0
2015-08-14 11:10:00,103.72,103.72,103.66,103.68,1817.0,94.2676,94.2676,94.2131,94.2313,1817.0
2015-08-14 11:15:00,103.64,103.64,103.48,103.5,5250.0,94.1949,94.1949,94.0495,94.0677,5250.0
2015-08-14 11:20:00,103.49,103.66,103.49,103.66,2500.0,94.0586,94.2131,94.0586,94.2131,2500.0
2015-08-14 11:25:00,103.65,103.67,103.65,103.67,900.0,94.204,94.2222,94.204,94.2222,900.0
2015-08-14 11:30:00,103.67,103.72,103.66,103.69,1000.0,94.2222,94.2676,94.2131,94.2404,1000.0
2015-08-14 11:35:00,103.7,103.81,103.67,103.81,2900.0,94.2495,94.3494,94.2222,94.3494,2900.0
2015-08-14 11:40:00,103.84,103.89,103.84,103.89,800.0,94.3767,94.4222,94.3767,94.4222,800.0
2015-08-14 11:45:00,103.92,103.95,103.86,103.89,2101.0,94.4494,94.4767,94.3949,94.4222,2101.0
2015-08-14 11:50:00,103.89,103.89,103.75,103.75,2990.0,94.4222,94.4222,94.2949,94.2949,2990.0
2015-08-14 11:55:00,103.8,103.81,103.73,103.75,2400.0,94.3404,94.3494,94.2767,94.2949,2400.0
2015-08-14 12:00:00,103.76,103.79,103.7,103.73,1850.0,94.304,94.3313,94.2495,94.2767,1850.0
2015-08-14 12:05:00,103.7,103.83,103.67,103.83,4400.0,94.2495,94.3676,94.2222,94.3676,4400.0
2015-08-14 12:10:00,103.77,103.81,103.75,103.75,1481.0,94.3131,94.3494,94.2949,94.2949,1481.0
2015-08-14 12:15:00,103.75,103.8,103.74,103.79,2500.0,94.2949,94.3404,94.2858,94.3313,2500.0
2015-08-14 12:20:00,103.82,103.83,103.76,103.76,1604.0,94.3585,94.3676,94.304,94.304,1604.0
2015-08-14 12:25:00,103.75,103.8,103.74,103.8,1500.0,94.2949,94.3404,94.2858,94.3404,1500.0
2015-08-14 12:30:00,103.77,103.79,103.74,103.77,1500.0,94.3131,94.3313,94.2858,94.3131,1500.0
2015-08-14 12:35:00,103.8,103.9,103.8,103.85,810.0,94.3404,94.4312,94.3404,94.3858,810.0
2015-08-14 12:40:00,103.85,103.88,103.82,103.82,1500.0,94.3858,94.4131,94.3585,94.3585,1500.0
2015-08-14 12:45:00,103.79,103.87,103.74,103.86,3405.0,94.3313,94.404,94.2858,94.3949,3405.0
2015-08-14 12:50:00,103.86,103.86,103.81,103.81,700.0,94.3949,94.3949,94.3494,94.3494,700.0
2015-08-14 12:55:00,103.82,103.98,103.82,103.98,1700.0,94.3585,94.504,94.3585,94.504,1700.0
2015-08-14 13:00:00,103.98,104.05,103.91,104.05,3600.0,94.504,94.5676,94.4403,94.5676,3600.0
2015-08-14 13:05:00,104.09,104.17,104.06,104.14,3100.0,94.6039,94.6766,94.5767,94.6494,3100.0
2015-08-14 13:10:00,104.11,104.23,104.1,104.21,3118.0,94.6221,94.7312,94.613,94.713,3118.0
2015-08-14 13:15:00,104.2,104.26,104.2,104.26,1800.0,94.7039,94.7584,94.7039,94.7584,1800.0
2015-08-14 13:20:00,104.25,104.37,104.25,104.29,5900.0,94.7493,94.8584,94.7493,94.7857,5900.0
2015-08-14 13:25:00,104.29,104.38,104.29,104.33,1500.0,94.7857,94.8675,94.7857,94.8221,1500.0
2015-08-14 13:30:00,104.33,104.44,104.33,104.44,3396.0,94.8221,94.922,94.8221,94.922,3396.0
2015-08-14 13:35:00,104.42,104.44,104.37,104.42,3740.0,94.9039,94.922,94.8584,94.9039,3740.0
2015-08-14 13:40:00,104.38,104.38,104.35,104.36,1800.0,94.8675,94.8675,94.8402,94.8493,1800.0
2015-08-14 13:45:00,104.34,104.36,104.18,104.18,4100.0,94.8311,94.8493,94.6857,94.6857,4100.0
2015-08-14 13:50:00,104.17,104.27,104.14,104.27,2300.0,94.6766,94.7675,94.6494,94.7675,2300.0
2015-08-14 13:55:00,104.3,104.36,104.29,104.31,3246.0,94.7948,94.8493,94.7857,94.8039,3246.0
2015-08-14 14:00:00,104.34,104.39,104.32,104.39,2600.0,94.8311,94.8766,94.813,94.8766,2600.0
2015-08-14 14:05:00,104.4,104.4,104.3,104.3,2260.0,94.8857,94.8857,94.7948,94.7948,2260.0
2015-08-14 14:10:00,104.31,104.34,104.24,104.34,3300.0,94.8039,94.8311,94.7403,94.8311,3300.0
2015-08-14 14:15:00,104.31,104.31,104.25,104.28,2098.0,94.8039,94.8039,94.7493,94.7766,2098.0
2015-08-14 14:20:00,104.25,104.36,104.25,104.36,2600.0,94.7493,94.8493,94.7493,94.8493,2600.0
2015-08-14 14:25:00,104.38,104.42,104.36,104.36,5900.0,94.8675,94.9039,94.8493,94.8493,5900.0
2015-08-14 14:30:00,104.34,104.4,104.31,104.39,1512.0,94.8311,94.8857,94.8039,94.8766,1512.0
2015-08-14 14:35:00,104.34,104.34,104.27,104.27,1300.0,94.8311,94.8311,94.7675,94.7675,1300.0
2015-08-14 14:40:00,104.25,104.31,104.25,104.28,2100.0,94.7493,94.8039,94.7493,94.7766,2100.0
2015-08-14 14:45:00,104.25,104.3,104.22,104.24,6723.0,94.7493,94.7948,94.7221,94.7403,6723.0
2015-08-14 14:50:00,104.25,104.25,104.18,104.21,1000.0,94.7493,94.7493,94.6857,94.713,1000.0
2015-08-14 14:55:00,104.21,104.22,104.18,104.19,4050.0,94.713,94.7221,94.6857,94.6948,4050.0
2015-08-14 15:00:00,104.22,104.28,104.21,104.28,3308.0,94.7221,94.7766,94.713,94.7766,3308.0
2015-08-14 15:05:00,104.28,104.38,104.28,104.32,2500.0,94.7766,94.8675,94.7766,94.813,2500.0
2015-08-14 15:10:00,104.36,104.39,104.34,104.36,2900.0,94.8493,94.8766,94.8311,94.8493,2900.0
2015-08-14 15:15:00,104.35,104.38,104.33,104.34,3600.0,94.8402,94.8675,94.8221,94.8311,3600.0
2015-08-14 15:20:00,104.35,104.36,104.29,104.34,7113.0,94.8402,94.8493,94.7857,94.8311,7113.0
2015-08-14 15:25:00,104.34,104.38,104.33,104.38,5996.0,94.8311,94.8675,94.8221,94.8675,5996.0
2015-08-14 15:30:00,104.39,104.4,104.35,104.37,7668.0,94.8766,94.8857,94.8402,94.8584,7668.0
2015-08-14 15:35:00,104.38,104.42,104.38,104.39,7113.0,94.8675,94.9039,94.8675,94.8766,7113.0
2015-08-14 15:40:00,104.39,104.42,104.33,104.41,10220.0,94.8766,94.9039,94.8221,94.8948,10220.0
2015-08-14 15:45:00,104.41,104.5,104.39,104.47,9836.0,94.8948,94.9766,94.8766,94.9493,9836.0
2015-08-14 15:50:00,104.45,104.46,104.4,104.4,8150.0,94.9311,94.9402,94.8857,94.8857,8150.0
2015-08-14 15:55:00,104.41,104.49,104.39,104.49,20211.0,94.8948,94.9675,94.8766,94.9675,20211.0
2015-08-17 09:30:00,104.08,104.24,103.88,104.16,3888.0,94.5948,94.7403,94.4131,94.6675,3888.0
2015-08-17 09:35:00,103.99,103.99,103.41,103.42,3100.0,94.513,94.513,93.9859,93.995,3100.0
2015-08-17 09:40:00,103.19,103.38,103.19,103.38,800.0,93.7859,93.9586,93.7859,93.9586,800.0
2015-08-17 09:45:00,103.9,103.9,103.89,103.9,100.0,94.4312,94.4312,94.4222,94.4312,100.0
2015-08-17 09:50:00,103.66,103.87,103.62,103.63,1344.0,94.2131,94.404,94.1768,94.1858,1344.0
2015-08-17 09:55:00,103.78,103.79,103.59,103.59,2500.0,94.3222,94.3313,94.1495,94.1495,2500.0
2015-08-17 10:00:00,103.62,103.7,103.53,103.69,6100.0,94.1768,94.2495,94.095,94.2404,6100.0
2015-08-17 10:05:00,103.75,103.82,103.71,103.82,500.0,94.2949,94.3585,94.2586,94.3585,500.0
2015-08-17 10:10:00,103.83,103.87,103.79,103.84,1200.0,94.3676,94.404,94.3313,94.3767,1200.0
2015-08-17 10:15:00,103.77,104.37,103.77,104.37,1500.0,94.3131,94.8584,94.3131,94.8584,1500.0
2015-08-17 10:20:00,104.39,104.39,104.34,104.34,800.0,94.8766,94.8766,94.8311,94.8311,800.0
2015-08-17 10:25:00,104.33,104.33,104.06,104.13,2699.0,94.8221,94.8221,94.5767,94.6403,2699.0
2015-08-17 10:30:00,104.04,104.1,104.04,104.1,500.0,94.5585,94.613,94.5585,94.613,500.0
2015-08-17 10:35:00,104.15,104.15,103.89,103.89,1400.0,94.6585,94.6585,94.4222,94.4222,1400.0
2015-08-17 10:40:00,103.82,103.97,103.82,103.96,1413.0,94.3585,94.4949,94.3585,94.4858,1413.0
2015-08-17 10:45:00,103.96,104.14,103.96,104.08,1000.0,94.4858,94.6494,94.4858,94.5948,1000.0
2015-08-17 10:50:00,104.14,104.31,104.13,104.31,1600.0,94.6494,94.8039,94.6403,94.8039,1600.0
2015-08-17 10:55:00,104.36,104.42,104.35,104.42,2850.0,94.8493,94.9039,94.8402,94.9039,2850.0
2015-08-17 11:00:00,104.44,104.5,104.39,104.39,520.0,94.922,94.9766,94.8766,94.8766,520.0
2015-08-17 11:05:00,104.44,104.44,104.44,104.44,100.0,94.922,94.922,94.922,94.922,100.0
2015-08-17 11:10:00,104.46,104.53,104.42,104.52,3500.0,94.9402,95.0038,94.9039,94.9947,3500.0
2015-08-17 11:15:00,104.48,104.48,104.34,104.34,2100.0,94.9584,94.9584,94.8311,94.8311,2100.0
2015-08-17 11:20:00,104.33,104.36,104.26,104.26,1900.0,94.8221,94.8493,94.7584,94.7584,1900.0
2015-08-17 11:25:00,104.25,104.3,104.19,104.25,2900.0,94.7493,94.7948,94.6948,94.7493,2900.0
2015-08-17 11:30:00,104.2,104.3,104.2,104.3,1200.0,94.7039,94.7948,94.7039,94.7948,1200.0
2015-08-17 11:35:00,104.31,104.42,104.29,104.38,1700.0,94.8039,94.9039,94.7857,94.8675,1700.0
2015-08-17 11:40:00,104.35,104.38,104.22,104.29,1300.0,94.8402,94.8675,94.7221,94.7857,1300.0
2015-08-17 11:45:00,104.28,104.37,104.27,104.34,1200.0,94.7766,94.8584,94.7675,94.8311,1200.0
2015-08-17 11:50:00,104.3,104.35,104.24,104.26,2400.0,94.7948,94.8402,94.7403,94.7584,2400.0
2015-08-17 11:55:00,104.25,104.35,104.21,104.35,2700.0,94.7493,94.8402,94.713,94.8402,2700.0
2015-08-17 12:00:00,104.37,104.46,104.36,104.42,3200.0,94.8584,94.9402,94.8493,94.9039,3200.0
2015-08-17 12:05:00,104.48,104.48,104.37,104.4,2200.0,94.9584,94.9584,94.8584,94.8857,2200.0
2015-08-17 12:10:00,104.39,104.46,104.39,104.46,464.0,94.8766,94.9402,94.8766,94.9402,464.0
2015-08-17 12:15:00,104.42,104.54,104.42,104.52,1800.0,94.9039,95.0129,94.9039,94.9947,1800.0
2015-08-17 12:20:00,104.44,104.57,104.41,104.52,4500.0,94.922,95.0402,94.8948,94.9947,4500.0
2015-08-17 12:25:00,104.5,104.53,104.4,104.4,2700.0,94.9766,95.0038,94.8857,94.8857,2700.0
2015-08-17 12:30:00,104.4,104.46,104.39,104.43,1300.0,94.8857,94.9402,94.8766,94.9129,1300.0
2015-08-17 12:35:00,104.39,104.39,104.31,104.31,600.0,94.8766,94.8766,94.8039,94.8039,600.0
2015-08-17 12:40:00,104.34,104.39,104.32,104.38,1300.0,94.8311,94.8766,94.813,94.8675,1300.0
2015-08-17 12:45:00,104.42,104.42,104.42,104.42,400.0,94.9039,94.9039,94.9039,94.9039,400.0
2015-08-17 12:50:00,104.42,104.47,104.4,104.47,2000.0,94.9039,94.9493,94.8857,94.9493,2000.0
2015-08-17 12:55:00,104.46,104.67,104.46,104.67,2499.0,94.9402,95.1311,94.9402,95.1311,2499.0
2015-08-17 13:00:00,104.67,104.78,104.64,104.78,3000.0,95.1311,95.231,95.1038,95.231,3000.0
2015-08-17 13:05:00,104.82,104.93,104.77,104.93,4788.0,95.2674,95.3674,95.222,95.3674,4788.0
2015-08-17 13:10:00,104.91,105.0,104.91,104.95,6082.0,95.3492,95.431,95.3492,95.3856,6082.0
2015-08-17 13:15:00,104.99,105.12,104.99,105.12,6191.0,95.4219,95.5401,95.4219,95.5401,6191.0
2015-08-17 13:20:00,105.1,105.12,105.03,105.11,3600.0,95.5219,95.5401,95.4583,95.531,3600.0
2015-08-17 13:25:00,105.11,105.25,105.11,105.25,7103.0,95.531,95.6582,95.531,95.6582,7103.0
2015-08-17 13:30:00,105.24,105.28,105.21,105.27,4391.0,95.6491,95.6855,95.6219,95.6764,4391.0
2015-08-17 13:35:00,105.25,105.33,105.24,105.33,7172.0,95.6582,95.7309,95.6491,95.7309,7172.0
2015-08-17 13:40:00,105.33,105.54,105.33,105.48,21577.0,95.7309,95.9218,95.7309,95.8673,21577.0
2015-08-17 13:45:00,105.45,105.47,105.4,105.4,2000.0,95.84,95.8582,95.7945,95.7945,2000.0
2015-08-17 13:50:00,105.38,105.52,105.38,105.52,2194.0,95.7764,95.9036,95.7764,95.9036,2194.0
2015-08-17 13:55:00,105.48,105.5,105.34,105.36,5676.0,95.8673,95.8854,95.74,95.7582,5676.0
2015-08-17 14:00:00,105.29,105.43,105.29,105.43,2906.0,95.6946,95.8218,95.6946,95.8218,2906.0
2015-08-17 14:05:00,105.39,105.4,105.25,105.25,4930.0,95.7855,95.7945,95.6582,95.6582,4930.0
2015-08-17 14:10:00,105.24,105.24,105.21,105.21,1000.0,95.6491,95.6491,95.6219,95.6219,1000.0
2015-08-17 14:15:00,105.19,105.27,105.13,105.27,6900.0,95.6037,95.6764,95.5491,95.6764,6900.0
2015-08-17 14:20:00,105.2,105.26,105.19,105.22,2700.0,95.6128,95.6673,95.6037,95.6309,2700.0
2015-08-17 14:25:00,105.22,105.24,105.16,105.22,2325.0,95.6309,95.6491,95.5764,95.6309,2325.0
2015-08-17 14:30:00,105.2,105.34,105.2,105.34,4150.0,95.6128,95.74,95.6128,95.74,4150.0
2015-08-17 14:35:00,105.36,105.43,105.36,105.36,4500.0,95.7582,95.8218,95.7582,95.7582,4500.0
2015-08-17 14:40:00,105.39,105.54,105.34,105.34,5240.0,95.7855,95.9218,95.74,95.74,5240.0
2015-08-17 14:45:00,105.33,105.38,105.31,105.34,2054.0,95.7309,95.7764,95.7127,95.74,2054.0
2015-08-17 14:50:00,105.31,105.36,105.25,105.25,4618.0,95.7127,95.7582,95.6582,95.6582,4618.0
2015-08-17 14:55:00,105.27,105.43,105.24,105.41,4480.0,95.6764,95.8218,95.6491,95.8036,4480.0
2015-08-17 15:00:00,105.39,105.46,105.33,105.33,4700.0,95.7855,95.8491,95.7309,95.7309,4700.0
2015-08-17 15:05:00,105.32,105.34,105.28,105.31,4400.0,95.7218,95.74,95.6855,95.7127,4400.0
2015-08-17 15:10:00,105.32,105.46,105.32,105.36,7907.0,95.7218,95.8491,95.7218,95.7582,7907.0
2015-08-17 15:15:00,105.36,105.46,105.35,105.37,5789.0,95.7582,95.8491,95.7491,95.7673,5789.0
2015-08-17 15:20:00,105.37,105.48,105.33,105.42,6871.0,95.7673,95.8673,95.7309,95.8127,6871.0
2015-08-17 15:25:00,105.41,105.59,105.4,105.44,9973.0,95.8036,95.9672,95.7945,95.8309,9973.0
2015-08-17 15:30:00,105.44,105.48,105.41,105.41,18050.0,95.8309,95.8673,95.8036,95.8036,18050.0
2015-08-17 15:35:00,105.39,105.39,105.29,105.3,9457.0,95.7855,95.7855,95.6946,95.7037,9457.0
2015-08-17 15:40:00,105.24,105.35,105.24,105.3,13022.0,95.6491,95.7491,95.6491,95.7037,13022.0
2015-08-17 15:45:00,105.28,105.31,105.21,105.25,23960.0,95.6855,95.7127,95.6219,95.6582,23960.0
2015-08-17 15:50:00,105.26,105.36,105.24,105.34,22255.0,95.6673,95.7582,95.6491,95.74,22255.0
2015-08-17 15:55:00,105.35,105.53,105.35,105.46,60591.0,95.7491,95.9127,95.7491,95.8491,60591.0
2015-08-18 09:30:00,105.58,105.87,105.54,105.69,5232.0,95.9581,96.2217,95.9218,96.0581,5232.0
2015-08-18 09:35:00,105.66,105.87,105.43,105.64,4025.0,96.0308,96.2217,95.8218,96.0127,4025.0
2015-08-18 09:40:00,105.59,105.68,105.52,105.57,2750.0,95.9672,96.049,95.9036,95.949,2750.0
2015-08-18 09:45:00,105.49,105.73,105.49,105.69,3118.0,95.8763,96.0945,95.8763,96.0581,3118.0
2015-08-18 09:50:00,105.69,105.69,105.33,105.34,6780.0,96.0581,96.0581,95.7309,95.74,6780.0
2015-08-18 09:55:00,105.3,105.41,105.22,105.36,2945.0,95.7037,95.8036,95.6309,95.7582,2945.0
2015-08-18 10:00:00,105.44,105.47,105.29,105.47,4443.0,95.8309,95.8582,95.6946,95.8582,4443.0
2015-08-18 10:05:00,105.48,105.59,105.48,105.59,2690.0,95.8673,95.9672,95.8673,95.9672,2690.0
2015-08-18 10:10:00,105.58,105.6,105.47,105.55,5706.0,95.9581,95.9763,95.8582,95.9309,5706.0
2015-08-18 10:15:00,105.54,105.56,105.4,105.43,7258.0,95.9218,95.94,95.7945,95.8218,7258.0
2015-08-18 10:20:00,105.43,105.49,105.41,105.47,3000.0,95.8218,95.8763,95.8036,95.8582,3000.0
2015-08-18 10:25:00,105.45,105.45,105.28,105.28,3932.0,95.84,95.84,95.6855,95.6855,3932.0
2015-08-18 10:30:00,105.35,105.39,105.29,105.29,7650.0,95.7491,95.7855,95.6946,95.6946,7650.0
2015-08-18 10:35:00,105.24,105.24,105.12,105.19,3130.0,95.6491,95.6491,95.5401,95.6037,3130.0
2015-08-18 10:40:00,105.19,105.27,105.15,105.27,4725.0,95.6037,95.6764,95.5673,95.6764,4725.0
2015-08-18 10:45:00,105.25,105.45,105.25,105.38,4315.0,95.6582,95.84,95.6582,95.7764,4315.0
2015-08-18 10:50:00,105.38,105.43,105.31,105.43,5852.0,95.7764,95.8218,95.7127,95.8218,5852.0
2015-08-18 10:55:00,105.37,105.51,105.37,105.49,1712.0,95.7673,95.8945,95.7673,95.8763,1712.0
2015-08-18 11:00:00,105.48,105.5,105.26,105.26,4320.0,95.8673,95.8854,95.6673,95.6673,4320.0
2015-08-18 11:05:00,105.26,105.34,105.23,105.34,7131.0,95.6673,95.74,95.64,95.74,7131.0
2015-08-18 11:10:00,105.33,105.36,105.29,105.36,6894.0,95.7309,95.7582,95.6946,95.7582,6894.0
2015-08-18 11:15:00,105.34,105.43,105.33,105.41,4786.0,95.74,95.8218,95.7309,95.8036,4786.0
2015-08-18 11:20:00,105.4,105.47,105.36,105.46,3500.0,95.7945,95.8582,95.7582,95.8491,3500.0
2015-08-18 11:25:00,105.44,105.45,105.32,105.32,6126.0,95.8309,95.84,95.7218,95.7218,6126.0
2015-08-18 11:30:00,105.3,105.33,105.25,105.26,1883.0,95.7037,95.7309,95.6582,95.6673,1883.0
2015-08-18 11:35:00,105.23,105.25,105.22,105.23,1504.0,95.64,95.6582,95.6309,95.64,1504.0
2015-08-18 11:40:00,105.22,105.33,105.22,105.31,2800.0,95.6309,95.7309,95.6309,95.7127,2800.0
2015-08-18 11:45:00,105.33,105.35,105.28,105.28,2900.0,95.7309,95.7491,95.6855,95.6855,2900.0
2015-08-18 11:50:00,105.28,105.32,105.24,105.25,6200.0,95.6855,95.7218,95.6491,95.6582,6200.0
2015-08-18 11:55:00,105.31,105.34,105.27,105.34,3525.0,95.7127,95.74,95.6764,95.74,3525.0
2015-08-18 12:00:00,105.35,105.37,105.32,105.34,1450.0,95.7491,95.7673,95.7218,95.74,1450.0
2015-08-18 12:05:00,105.35,105.5,105.33,105.47,6030.0,95.7491,95.8854,95.7309,95.8582,6030.0
2015-08-18 12:10:00,105.5,105.51,105.45,105.5,3461.0,95.8854,95.8945,95.84,95.8854,3461.0
2015-08-18 12:15:00,105.5,105.51,105.42,105.44,1900.0,95.8854,95.8945,95.8127,95.8309,1900.0
2015-08-18 12:20:00,105.41,105.53,105.38,105.5,1749.0,95.8036,95.9127,95.7764,95.8854,1749.0
2015-08-18 12:25:00,105.52,105.71,105.52,105.63,6300.0,95.9036,96.0763,95.9036,96.0036,6300.0
2015-08-18 12:30:00,105.58,105.64,105.54,105.59,4408.0,95.9581,96.0127,95.9218,95.9672,4408.0
2015-08-18 12:35:00,105.6,105.63,105.55,105.61,2609.0,95.9763,96.0036,95.9309,95.9854,2609.0
2015-08-18 12:40:00,105.57,105.61,105.52,105.55,8095.0,95.949,95.9854,95.9036,95.9309,8095.0
2015-08-18 12:45:00,105.55,105.55,105.43,105.54,8900.0,95.9309,95.9309,95.8218,95.9218,8900.0
2015-08-18 12:50:00,105.57,105.57,105.52,105.56,600.0,95.949,95.949,95.9036,95.94,600.0
2015-08-18 12:55:00,105.56,105.56,105.36,105.36,4494.0,95.94,95.94,95.7582,95.7582,4494.0
2015-08-18 13:00:00,105.26,105.32,105.23,105.29,2471.0,95.6673,95.7218,95.64,95.6946,2471.0
2015-08-18 13:05:00,105.33,105.42,105.3,105.4,2500.0,95.7309,95.8127,95.7037,95.7945,2500.0
2015-08-18 13:10:00,105.41,105.44,105.4,105.42,2500.0,95.8036,95.8309,95.7945,95.8127,2500.0
2015-08-18 13:15:00,105.43,105.48,105.43,105.48,2300.0,95.8218,95.8673,95.8218,95.8673,2300.0
2015-08-18 13:20:00,105.44,105.44,105.41,105.41,2411.0,95.8309,95.8309,95.8036,95.8036,2411.0
2015-08-18 13:25:00,105.38,105.43,105.38,105.43,500.0,95.7764,95.8218,95.7764,95.8218,500.0
2015-08-18 13:30:00,105.43,105.44,105.37,105.4,5563.0,95.8218,95.8309,95.7673,95.7945,5563.0
2015-08-18 13:35:00,105.41,105.41,105.33,105.34,2958.0,95.8036,95.8036,95.7309,95.74,2958.0
2015-08-18 13:40:00,105.38,105.43,105.37,105.4,3500.0,95.7764,95.8218,95.7673,95.7945,3500.0
2015-08-18 13:45:00,105.43,105.43,105.36,105.36,3876.0,95.8218,95.8218,95.7582,95.7582,3876.0
2015-08-18 13:50:00,105.29,105.36,105.27,105.34,4747.0,95.6946,95.7582,95.6764,95.74,4747.0
2015-08-18 13:55:00,105.35,105.37,105.34,105.35,3695.0,95.7491,95.7673,95.74,95.7491,3695.0
2015-08-18 14:00:00,105.37,105.37,105.29,105.31,2720.0,95.7673,95.7673,95.6946,95.7127,2720.0
2015-08-18 14:05:00,105.32,105.36,105.31,105.32,3151.0,95.7218,95.7582,95.7127,95.7218,3151.0
2015-08-18 14:10:00,105.32,105.4,105.26,105.36,7464.0,95.7218,95.7945,95.6673,95.7582,7464.0
2015-08-18 14:15:00,105.36,105.43,105.35,105.4,2334.0,95.7582,95.8218,95.7491,95.7945,2334.0
2015-08-18 14:20:00,105.41,105.48,105.41,105.48,4447.0,95.8036,95.8673,95.8036,95.8673,4447.0
2015-08-18 14:25:00,105.49,105.56,105.48,105.56,4433.0,95.8763,95.94,95.8673,95.94,4433.0
2015-08-18 14:30:00,105.54,105.58,105.52,105.57,4563.0,95.9218,95.9581,95.9036,95.949,4563.0
2015-08-18 14:35:00,105.55,105.6,105.52,105.59,5456.0,95.9309,95.9763,95.9036,95.9672,5456.0
2015-08-18 14:40:00,105.57,105.57,105.45,105.45,3947.0,95.949,95.949,95.84,95.84,3947.0
2015-08-18 14:45:00,105.39,105.54,105.39,105.52,5048.0,95.7855,95.9218,95.7855,95.9036,5048.0
2015-08-18 14:50:00,105.47,105.54,105.39,105.51,3883.0,95.8582,95.9218,95.7855,95.8945,3883.0
2015-08-18 14:55:00,105.52,105.54,105.48,105.49,4400.0,95.9036,95.9218,95.8673,95.8763,4400.0
2015-08-18 15:00:00,105.44,105.51,105.43,105.45,13500.0,95.8309,95.8945,95.8218,95.84,13500.0
2015-08-18 15:05:00,105.45,105.47,105.41,105.42,5823.0,95.84,95.8582,95.8036,95.8127,5823.0
2015-08-18 15:10:00,105.47,105.47,105.33,105.41,4919.0,95.8582,95.8582,95.7309,95.8036,4919.0
2015-08-18 15:15:00,105.4,105.43,105.38,105.38,5223.0,95.7945,95.8218,95.7764,95.7764,5223.0
2015-08-18 15:20:00,105.41,105.42,105.34,105.34,4530.0,95.8036,95.8127,95.74,95.74,4530.0
2015-08-18 15:25:00,105.31,105.41,105.31,105.37,7200.0,95.7127,95.8036,95.7127,95.7673,7200.0
2015-08-18 15:30:00,105.4,105.41,105.25,105.27,9670.0,95.7945,95.8036,95.6582,95.6764,9670.0
2015-08-18 15:35:00,105.29,105.37,105.28,105.32,9144.0,95.6946,95.7673,95.6855,95.7218,9144.0
2015-08-18 15:40:00,105.31,105.31,105.25,105.28,9515.0,95.7127,95.7127,95.6582,95.6855,9515.0
2015-08-18 15:45:00,105.27,105.31,105.2,105.21,22082.0,95.6764,95.7127,95.6128,95.6219,22082.0
2015-08-18 15:50:00,105.19,105.22,105.17,105.19,14201.0,95.6037,95.6309,95.5855,95.6037,14201.0
2015-08-18 15:55:00,105.19,105.23,105.15,105.22,27387.0,95.6037,95.64,95.5673,95.6309,27387.0
2015-08-19 09:30:00,104.67,105.33,104.63,104.74,11628.0,95.3945,95.996,95.358,95.4583,11628.0
2015-08-19 09:35:00,104.61,104.61,104.27,104.52,4415.0,95.3398,95.3398,95.0299,95.2578,4415.0
2015-08-19 09:40:00,104.37,104.42,104.32,104.4,1600.0,95.1211,95.1666,95.0755,95.1484,1600.0
2015-08-19 09:45:00,104.41,104.44,104.31,104.31,2144.0,95.1575,95.1849,95.0664,95.0664,2144.0
2015-08-19 09:50:00,104.24,104.36,104.2,104.26,1852.0,95.0026,95.112,94.9661,95.0208,1852.0
2015-08-19 09:55:00,104.38,104.5,104.28,104.34,4675.0,95.1302,95.2396,95.0391,95.0937,4675.0
2015-08-19 10:00:00,104.3,104.51,104.21,104.51,2760.0,95.0573,95.2487,94.9753,95.2487,2760.0
2015-08-19 10:05:00,104.48,104.59,104.45,104.5,2900.0,95.2213,95.3216,95.194,95.2396,2900.0
2015-08-19 10:10:00,104.51,104.52,104.45,104.47,1500.0,95.2487,95.2578,95.194,95.2122,1500.0
2015-08-19 10:15:00,104.54,104.63,104.51,104.59,4244.0,95.276,95.358,95.2487,95.3216,4244.0
2015-08-19 10:20:00,104.59,104.82,104.59,104.77,4100.0,95.3216,95.5312,95.3216,95.4856,4100.0
2015-08-19 10:25:00,104.77,104.83,104.62,104.67,3500.0,95.4856,95.5403,95.3489,95.3945,3500.0
2015-08-19 10:30:00,104.65,104.71,104.61,104.71,2500.0,95.3763,95.4309,95.3398,95.4309,2500.0
2015-08-19 10:35:00,104.75,104.76,104.66,104.67,2900.0,95.4674,95.4765,95.3854,95.3945,2900.0
2015-08-19 10:40:00,104.71,104.72,104.48,104.48,2218.0,95.4309,95.4401,95.2213,95.2213,2218.0
2015-08-19 10:45:00,104.51,104.51,104.29,104.39,3900.0,95.2487,95.2487,95.0482,95.1393,3900.0
2015-08-19 10:50:00,104.39,104.39,104.32,104.32,1300.0,95.1393,95.1393,95.0755,95.0755,1300.0
2015-08-19 10:55:00,104.36,104.43,104.36,104.39,1100.0,95.112,95.1758,95.112,95.1393,1100.0
2015-08-19 11:00:00,104.35,104.45,104.26,104.45,6293.0,95.1028,95.194,95.0208,95.194,6293.0
2015-08-19 11:05:00,104.42,104.45,104.36,104.37,1631.0,95.1666,95.194,95.112,95.1211,1631.0
2015-08-19 11:10:00,104.37,104.41,104.35,104.35,900.0,95.1211,95.1575,95.1028,95.1028,900.0
2015-08-19 11:15:00,104.38,104.38,104.28,104.28,2700.0,95.1302,95.1302,95.0391,95.0391,2700.0
2015-08-19 11:20:00,104.31,104.38,104.3,104.36,1402.0,95.0664,95.1302,95.0573,95.112,1402.0
2015-08-19 11:25:00,104.36,104.36,104.27,104.28,2400.0,95.112,95.112,95.0299,95.0391,2400.0
2015-08-19 11:30:00,104.25,104.33,104.25,104.3,1338.0,95.0117,95.0846,95.0117,95.0573,1338.0
2015-08-19 11:35:00,104.3,104.38,104.29,104.38,1800.0,95.0573,95.1302,95.0482,95.1302,1800.0
2015-08-19 11:40:00,104.38,104.42,104.36,104.36,2500.0,95.1302,95.1666,95.112,95.112,2500.0
2015-08-19 11:45:00,104.32,104.35,104.22,104.22,4610.0,95.0755,95.1028,94.9844,94.9844,4610.0
2015-08-19 11:50:00,104.2,104.22,104.16,104.19,3556.0,94.9661,94.9844,94.9297,94.957,3556.0
2015-08-19 11:55:00,104.2,104.24,104.15,104.21,6902.0,94.9661,95.0026,94.9206,94.9753,6902.0
2015-08-19 12:00:00,104.19,104.2,104.12,104.15,2824.0,94.957,94.9661,94.8932,94.9206,2824.0
2015-08-19 12:05:00,104.17,104.2,104.14,104.15,3400.0,94.9388,94.9661,94.9115,94.9206,3400.0
2015-08-19 12:10:00,104.14,104.14,104.08,104.08,2252.0,94.9115,94.9115,94.8568,94.8568,2252.0
2015-08-19 12:15:00,104.07,104.09,103.98,104.01,2400.0,94.8477,94.8659,94.7656,94.793,2400.0
2015-08-19 12:20:00,103.98,104.0,103.92,104.0,3518.0,94.7656,94.7839,94.711,94.7839,3518.0
2015-08-19 12:25:00,104.0,104.0,103.97,103.97,800.0,94.7839,94.7839,94.7565,94.7565,800.0
2015-08-19 12:30:00,104.03,104.15,104.0,104.15,3255.0,94.8112,94.9206,94.7839,94.9206,3255.0
2015-08-19 12:35:00,104.16,104.27,104.12,104.27,3096.0,94.9297,95.0299,94.8932,95.0299,3096.0
2015-08-19 12:40:00,104.3,104.45,104.3,104.45,1600.0,95.0573,95.194,95.0573,95.194,1600.0
2015-08-19 12:45:00,104.43,104.51,104.42,104.5,2100.0,95.1758,95.2487,95.1666,95.2396,2100.0
2015-08-19 12:50:00,104.56,104.65,104.56,104.65,1300.0,95.2942,95.3763,95.2942,95.3763,1300.0
2015-08-19 12:55:00,104.63,104.63,104.49,104.52,5200.0,95.358,95.358,95.2304,95.2578,5200.0
2015-08-19 13:00:00,104.58,104.61,104.55,104.59,2800.0,95.3125,95.3398,95.2851,95.3216,2800.0
2015-08-19 13:05:00,104.61,104.61,104.51,104.54,2600.0,95.3398,95.3398,95.2487,95.276,2600.0
2015-08-19 13:10:00,104.58,104.67,104.58,104.66,1400.0,95.3125,95.3945,95.3125,95.3854,1400.0
2015-08-19 13:15:00,104.66,104.71,104.66,104.71,1500.0,95.3854,95.4309,95.3854,95.4309,1500.0
2015-08-19 13:20:00,104.69,104.73,104.67,104.68,4000.0,95.4127,95.4492,95.3945,95.4036,4000.0
2015-08-19 13:25:00,104.65,104.67,104.49,104.49,2400.0,95.3763,95.3945,95.2304,95.2304,2400.0
2015-08-19 13:30:00,104.5,104.54,104.49,104.49,1100.0,95.2396,95.276,95.2304,95.2304,1100.0
2015-08-19 13:35:00,104.49,104.49,104.36,104.42,4504.0,95.2304,95.2304,95.112,95.1666,4504.0
2015-08-19 13:40:00,104.46,104.6,104.46,104.58,3200.0,95.2031,95.3307,95.2031,95.3125,3200.0
2015-08-19 13:45:00,104.58,104.69,104.51,104.63,4600.0,95.3125,95.4127,95.2487,95.358,4600.0
2015-08-19 13:50:00,104.59,104.64,104.56,104.64,1700.0,95.3216,95.3671,95.2942,95.3671,1700.0
2015-08-19 13:55:00,104.65,104.67,104.5,104.5,2800.0,95.3763,95.3945,95.2396,95.2396,2800.0
2015-08-19 14:00:00,104.5,104.75,104.48,104.75,6843.0,95.2396,95.4674,95.2213,95.4674,6843.0
2015-08-19 14:05:00,104.7,105.0,104.7,104.95,4849.0,95.4218,95.6952,95.4218,95.6497,4849.0
2015-08-19 14:10:00,104.95,105.13,104.93,105.0,10751.0,95.6497,95.8137,95.6314,95.6952,10751.0
2015-08-19 14:15:00,105.04,105.04,104.95,105.0,9400.0,95.7317,95.7317,95.6497,95.6952,9400.0
2015-08-19 14:20:00,105.01,105.01,104.96,105.01,2863.0,95.7044,95.7044,95.6588,95.7044,2863.0
2015-08-19 14:25:00,105.01,105.01,104.8,104.8,2400.0,95.7044,95.7044,95.513,95.513,2400.0
2015-08-19 14:30:00,104.8,104.8,104.73,104.76,5702.0,95.513,95.513,95.4492,95.4765,5702.0
2015-08-19 14:35:00,104.78,104.87,104.77,104.84,3700.0,95.4947,95.5768,95.4856,95.5494,3700.0
2015-08-19 14:40:00,104.86,104.86,104.71,104.75,2400.0,95.5677,95.5677,95.4309,95.4674,2400.0
2015-08-19 14:45:00,104.76,104.8,104.66,104.8,2021.0,95.4765,95.513,95.3854,95.513,2021.0
2015-08-19 14:50:00,104.8,104.8,104.64,104.72,3600.0,95.513,95.513,95.3671,95.4401,3600.0
2015-08-19 14:55:00,104.7,104.7,104.42,104.51,3900.0,95.4218,95.4218,95.1666,95.2487,3900.0
2015-08-19 15:00:00,104.49,104.52,104.4,104.45,3500.0,95.2304,95.2578,95.1484,95.194,3500.0
2015-08-19 15:05:00,104.45,104.45,104.38,104.45,15012.0,95.194,95.194,95.1302,95.194,15012.0
2015-08-19 15:10:00,104.45,104.52,104.44,104.51,4600.0,95.194,95.2578,95.1849,95.2487,4600.0
2015-08-19 15:15:00,104.51,104.55,104.39,104.55,5680.0,95.2487,95.2851,95.1393,95.2851,5680.0
2015-08-19 15:20:00,104.53,104.66,104.51,104.61,5100.0,95.2669,95.3854,95.2487,95.3398,5100.0
2015-08-19 15:25:00,104.64,104.7,104.61,104.7,5200.0,95.3671,95.4218,95.3398,95.4218,5200.0
2015-08-19 15:30:00,104.71,104.81,104.68,104.8,5680.0,95.4309,95.5221,95.4036,95.513,5680.0
2015-08-19 15:35:00,104.81,104.81,104.64,104.65,5800.0,95.5221,95.5221,95.3671,95.3763,5800.0
2015-08-19 15:40:00,104.67,104.84,104.67,104.82,8889.0,95.3945,95.5494,95.3945,95.5312,8889.0
2015-08-19 15:45:00,104.79,104.94,104.79,104.94,6800.0,95.5039,95.6406,95.5039,95.6406,6800.0
2015-08-19 15:50:00,104.91,104.92,104.81,104.9,12700.0,95.6132,95.6223,95.5221,95.6041,12700.0
2015-08-19 15:55:00,104.89,104.92,104.73,104.73,33950.0,95.595,95.6223,95.4492,95.4492,33950.0
2015-08-20 09:30:00,103.73,104.0,103.24,103.87,6203.0,94.5378,94.7839,94.0912,94.6654,6203.0
2015-08-20 09:35:00,103.77,104.0,103.71,103.71,2377.0,94.5742,94.7839,94.5196,94.5196,2377.0
2015-08-20 09:40:00,103.91,103.99,103.73,103.73,1800.0,94.7018,94.7747,94.5378,94.5378,1800.0
2015-08-20 09:45:00,103.79,103.79,103.28,103.28,2350.0,94.5925,94.5925,94.1277,94.1277,2350.0
2015-08-20 09:50:00,103.34,103.54,103.29,103.35,5093.0,94.1823,94.3646,94.1368,94.1915,5093.0
2015-08-20 09:55:00,103.33,103.37,103.21,103.35,4950.0,94.1732,94.2097,94.0639,94.1915,4950.0
2015-08-20 10:00:00,103.35,103.36,103.13,103.13,4624.0,94.1915,94.2006,93.991,93.991,4624.0
2015-08-20 10:05:00,103.06,103.19,103.05,103.13,2406.0,93.9272,94.0456,93.918,93.991,2406.0
2015-08-20 10:10:00,103.08,103.09,102.91,103.04,3799.0,93.9454,93.9545,93.7905,93.9089,3799.0
2015-08-20 10:15:00,103.03,103.04,102.89,102.89,2525.0,93.8998,93.9089,93.7722,93.7722,2525.0
2015-08-20 10:20:00,102.9,102.9,102.66,102.66,4794.0,93.7813,93.7813,93.5626,93.5626,4794.0
2015-08-20 10:25:00,102.67,102.76,102.63,102.68,2108.0,93.5717,93.6537,93.5353,93.5808,2108.0
2015-08-20 10:30:00,102.77,102.96,102.68,102.96,6500.0,93.6629,93.836,93.5808,93.836,6500.0
2015-08-20 10:35:00,102.95,103.05,102.83,103.05,4133.0,93.8269,93.918,93.7175,93.918,4133.0
2015-08-20 10:40:00,103.04,103.08,102.98,103.04,6310.0,93.9089,93.9454,93.8543,93.9089,6310.0
2015-08-20 10:45:00,102.97,103.08,102.95,103.08,2100.0,93.8451,93.9454,93.8269,93.9454,2100.0
2015-08-20 10:50:00,103.08,103.08,102.98,103.03,5256.0,93.9454,93.9454,93.8543,93.8998,5256.0
2015-08-20 10:55:00,103.01,103.01,102.86,102.86,4600.0,93.8816,93.8816,93.7449,93.7449,4600.0
2015-08-20 11:00:00,102.83,102.94,102.83,102.91,3285.0,93.7175,93.8178,93.7175,93.7905,3285.0
2015-08-20 11:05:00,102.91,102.91,102.66,102.68,6000.0,93.7905,93.7905,93.5626,93.5808,6000.0
2015-08-20 11:10:00,102.63,102.69,102.55,102.58,9216.0,93.5353,93.59,93.4624,93.4897,9216.0
2015-08-20 11:15:00,102.65,102.69,102.6,102.63,2136.0,93.5535,93.59,93.5079,93.5353,2136.0
2015-08-20 11:20:00,102.58,102.72,102.58,102.72,1798.0,93.4897,93.6173,93.4897,93.6173,1798.0
2015-08-20 11:25:00,102.8,102.96,102.8,102.85,2700.0,93.6902,93.836,93.6902,93.7358,2700.0
2015-08-20 11:30:00,102.87,102.88,102.74,102.76,4750.0,93.754,93.7631,93.6355,93.6537,4750.0
2015-08-20 11:35:00,102.73,102.76,102.6,102.69,3169.0,93.6264,93.6537,93.5079,93.59,3169.0
2015-08-20 11:40:00,102.69,102.81,102.68,102.81,4400.0,93.59,93.6993,93.5808,93.6993,4400.0
2015-08-20 11:45:00,102.76,102.81,102.66,102.73,8500.0,93.6537,93.6993,93.5626,93.6264,8500.0
2015-08-20 11:50:00,102.74,102.74,102.59,102.62,8733.0,93.6355,93.6355,93.4988,93.5262,8733.0
2015-08-20 11:55:00,102.59,102.65,102.59,102.59,4200.0,93.4988,93.5535,93.4988,93.4988,4200.0
2015-08-20 12:00:00,102.59,102.63,102.44,102.44,7234.0,93.4988,93.5353,93.3621,93.3621,7234.0
2015-08-20 12:05:00,102.44,102.69,102.41,102.68,3415.0,93.3621,93.59,93.3348,93.5808,3415.0
2015-08-20 12:10:00,102.67,102.68,102.63,102.63,800.0,93.5717,93.5808,93.5353,93.5353,800.0
2015-08-20 12:15:00,102.62,102.64,102.5,102.52,5702.0,93.5262,93.5444,93.4168,93.435,5702.0
2015-08-20 12:20:00,102.51,102.53,102.29,102.37,5793.0,93.4259,93.4441,93.2254,93.2983,5793.0
2015-08-20 12:25:00,102.35,102.42,102.25,102.38,2297.0,93.2801,93.3439,93.1889,93.3074,2297.0
2015-08-20 12:30:00,102.39,102.54,102.36,102.43,3400.0,93.3165,93.4532,93.2892,93.353,3400.0
2015-08-20 12:35:00,102.45,102.53,102.39,102.39,3300.0,93.3712,93.4441,93.3165,93.3165,3300.0
2015-08-20 12:40:00,102.38,102.38,102.26,102.33,2077.0,93.3074,93.3074,93.1981,93.2619,2077.0
2015-08-20 12:45:00,102.3,102.3,102.14,102.22,7200.0,93.2345,93.2345,93.0887,93.1616,7200.0
2015-08-20 12:50:00,102.2,102.2,102.09,102.15,14566.0,93.1434,93.1434,93.0431,93.0978,14566.0
2015-08-20 12:55:00,102.03,102.05,101.95,102.0,4300.0,92.9884,93.0067,92.9155,92.9611,4300.0
2015-08-20 13:00:00,101.96,102.0,101.89,101.9,4790.0,92.9246,92.9611,92.8608,92.87,4790.0
2015-08-20 13:05:00,101.86,102.03,101.86,101.95,4675.0,92.8335,92.9884,92.8335,92.9155,4675.0
2015-08-20 13:10:00,101.92,102.02,101.87,101.87,4200.0,92.8882,92.9793,92.8426,92.8426,4200.0
2015-08-20 13:15:00,101.93,102.0,101.9,101.95,28740.0,92.8973,92.9611,92.87,92.9155,28740.0
2015-08-20 13:20:00,101.99,102.0,101.84,101.85,8560.0,92.952,92.9611,92.8153,92.8244,8560.0
2015-08-20 13:25:00,101.87,102.22,101.78,102.22,6815.0,92.8426,93.1616,92.7606,93.1616,6815.0
2015-08-20 13:30:00,102.23,102.26,102.21,102.26,1700.0,93.1707,93.1981,93.1525,93.1981,1700.0
2015-08-20 13:35:00,102.23,102.29,102.19,102.22,3000.0,93.1707,93.2254,93.1343,93.1616,3000.0
2015-08-20 13:40:00,102.25,102.26,102.15,102.26,4057.0,93.1889,93.1981,93.0978,93.1981,4057.0
2015-08-20 13:45:00,102.31,102.51,102.31,102.51,6628.0,93.2436,93.4259,93.2436,93.4259,6628.0
2015-08-20 13:50:00,102.54,102.7,102.54,102.66,3535.0,93.4532,93.5991,93.4532,93.5626,3535.0
2015-08-20 13:55:00,102.68,102.73,102.66,102.73,4050.0,93.5808,93.6264,93.5626,93.6264,4050.0
2015-08-20 14:00:00,102.71,102.71,102.58,102.61,2700.0,93.6082,93.6082,93.4897,93.517,2700.0
2015-08-20 14:05:00,102.61,102.61,102.46,102.5,3840.0,93.517,93.517,93.3803,93.4168,3840.0
2015-08-20 14:10:00,102.5,102.5,102.38,102.44,4155.0,93.4168,93.4168,93.3074,93.3621,4155.0
2015-08-20 14:15:00,102.4,102.46,102.31,102.39,3128.0,93.3256,93.3803,93.2436,93.3165,3128.0
2015-08-20 14:20:00,102.38,102.57,102.38,102.53,4068.0,93.3074,93.4806,93.3074,93.4441,4068.0
2015-08-20 14:25:00,102.51,102.57,102.4,102.44,2600.0,93.4259,93.4806,93.3256,93.3621,2600.0
2015-08-20 14:30:00,102.44,102.44,102.24,102.27,5329.0,93.3621,93.3621,93.1798,93.2072,5329.0
2015-08-20 14:35:00,102.24,102.36,102.24,102.36,3396.0,93.1798,93.2892,93.1798,93.2892,3396.0
2015-08-20 14:40:00,102.34,102.36,102.16,102.27,2547.0,93.271,93.2892,93.1069,93.2072,2547.0
2015-08-20 14:45:00,102.29,102.35,102.21,102.21,2000.0,93.2254,93.2801,93.1525,93.1525,2000.0
2015-08-20 14:50:00,102.22,102.38,102.22,102.28,3100.0,93.1616,93.3074,93.1616,93.2163,3100.0
2015-08-20 14:55:00,102.29,102.33,102.11,102.11,4823.0,93.2254,93.2619,93.0613,93.0613,4823.0
2015-08-20 15:00:00,102.18,102.31,102.1,102.31,3680.0,93.1251,93.2436,93.0522,93.2436,3680.0
2015-08-20 15:05:00,102.31,102.37,102.29,102.36,2839.0,93.2436,93.2983,93.2254,93.2892,2839.0
2015-08-20 15:10:00,102.36,102.41,102.27,102.33,3700.0,93.2892,93.3348,93.2072,93.2619,3700.0
2015-08-20 15:15:00,102.27,102.34,102.13,102.18,5535.0,93.2072,93.271,93.0796,93.1251,5535.0
2015-08-20 15:20:00,102.2,102.3,102.19,102.24,4103.0,93.1434,93.2345,93.1343,93.1798,4103.0
2015-08-20 15:25:00,102.23,102.3,102.16,102.26,4825.0,93.1707,93.2345,93.1069,93.1981,4825.0
2015-08-20 15:30:00,102.28,102.42,102.26,102.37,7840.0,93.2163,93.3439,93.1981,93.2983,7840.0
2015-08-20 15:35:00,102.41,102.46,102.28,102.28,5718.0,93.3348,93.3803,93.2163,93.2163,5718.0
2015-08-20 15:40:00,102.27,102.35,102.16,102.34,6637.0,93.2072,93.2801,93.1069,93.271,6637.0
2015-08-20 15:45:00,102.32,102.32,102.1,102.11,12637.0,93.2527,93.2527,93.0522,93.0613,12637.0
2015-08-20 15:50:00,102.09,102.12,101.99,102.02,12316.0,93.0431,93.0705,92.952,92.9793,12316.0
2015-08-20 15:55:00,102.0,102.04,101.78,101.83,40749.0,92.9611,92.9976,92.7606,92.8062,40749.0
2015-08-21 09:30:00,101.13,101.24,100.82,100.95,36185.0,92.1682,92.2684,91.8857,92.0041,36185.0
2015-08-21 09:35:00,100.9,101.49,100.89,101.49,3600.0,91.9586,92.4963,91.9495,92.4963,3600.0
2015-08-21 09:40:00,101.5,101.5,101.19,101.25,2050.0,92.5054,92.5054,92.2229,92.2776,2050.0
2015-08-21 09:45:00,101.08,101.3,100.93,101.3,5347.0,92.1226,92.3231,91.9859,92.3231,5347.0
2015-08-21 09:50:00,101.27,101.41,101.21,101.36,7915.0,92.2958,92.4234,92.2411,92.3778,7915.0
2015-08-21 09:55:00,101.42,101.57,101.26,101.56,18981.0,92.4325,92.5692,92.2867,92.5601,18981.0
2015-08-21 10:00:00,101.42,101.79,101.42,101.79,2290.0,92.4325,92.7697,92.4325,92.7697,2290.0
2015-08-21 10:05:00,101.76,101.98,101.74,101.81,5400.0,92.7424,92.9429,92.7241,92.7879,5400.0
2015-08-21 10:10:00,101.73,101.76,101.58,101.62,1405.0,92.715,92.7424,92.5783,92.6148,1405.0
2015-08-21 10:15:00,101.63,101.68,101.56,101.68,1512.0,92.6239,92.6695,92.5601,92.6695,1512.0
2015-08-21 10:20:00,101.68,101.7,101.54,101.54,3818.0,92.6695,92.6877,92.5419,92.5419,3818.0
2015-08-21 10:25:00,101.51,101.57,101.4,101.57,1973.0,92.5145,92.5692,92.4143,92.5692,1973.0
2015-08-21 10:30:00,101.53,101.53,101.34,101.37,2432.0,92.5327,92.5327,92.3596,92.3869,2432.0
2015-08-21 10:35:00,101.28,101.28,101.01,101.08,3701.0,92.3049,92.3049,92.0588,92.1226,3701.0
2015-08-21 10:40:00,101.05,101.18,101.05,101.08,1422.0,92.0953,92.2138,92.0953,92.1226,1422.0
2015-08-21 10:45:00,101.12,101.12,100.96,100.96,2500.0,92.1591,92.1591,92.0133,92.0133,2500.0
2015-08-21 10:50:00,100.99,101.04,100.93,101.04,1414.0,92.0406,92.0862,91.9859,92.0862,1414.0
2015-08-21 10:55:00,101.08,101.08,100.76,100.86,2901.0,92.1226,92.1226,91.831,91.9221,2901.0
2015-08-21 11:00:00,100.91,100.91,100.67,100.71,1720.0,91.9677,91.9677,91.749,91.7854,1720.0
2015-08-21 11:05:00,100.75,100.76,100.51,100.55,3491.0,91.8219,91.831,91.6031,91.6396,3491.0
2015-08-21 11:10:00,100.51,100.52,100.25,100.36,4234.0,91.6031,91.6122,91.3662,91.4664,4234.0
2015-08-21 11:15:00,100.36,100.54,100.36,100.5,4403.0,91.4664,91.6305,91.4664,91.594,4403.0
2015-08-21 11:20:00,100.5,100.5,100.25,100.25,3468.0,91.594,91.594,91.3662,91.3662,3468.0
2015-08-21 11:25:00,100.25,100.4,100.21,100.33,6741.0,91.3662,91.5029,91.3297,91.4391,6741.0
2015-08-21 11:30:00,100.31,100.39,100.09,100.09,4202.0,91.4209,91.4938,91.2204,91.2204,4202.0
2015-08-21 11:35:00,100.04,100.1,99.95,100.01,5266.0,91.1748,91.2295,91.0928,91.1474,5266.0
2015-08-21 11:40:00,100.0,100.04,99.93,100.01,4791.0,91.1383,91.1748,91.0745,91.1474,4791.0
2015-08-21 11:45:00,99.98,100.13,99.95,100.13,5560.0,91.1201,91.2568,91.0928,91.2568,5560.0
2015-08-21 11:50:00,100.13,100.13,99.91,100.08,6001.0,91.2568,91.2568,91.0563,91.2112,6001.0
2015-08-21 11:55:00,100.09,100.4,100.08,100.35,2799.0,91.2204,91.5029,91.2112,91.4573,2799.0
2015-08-21 12:00:00,100.37,100.5,100.32,100.49,4718.0,91.4755,91.594,91.43,91.5849,4718.0
2015-08-21 12:05:00,100.52,100.61,100.43,100.61,3800.0,91.6122,91.6943,91.5302,91.6943,3800.0
2015-08-21 12:10:00,100.57,100.72,100.41,100.41,7607.0,91.6578,91.7945,91.512,91.512,7607.0
2015-08-21 12:15:00,100.44,100.44,100.29,100.41,5410.0,91.5393,91.5393,91.4026,91.512,5410.0
2015-08-21 12:20:00,100.39,100.41,100.24,100.24,2850.0,91.4938,91.512,91.3571,91.3571,2850.0
2015-08-21 12:25:00,100.25,100.33,100.25,100.29,1830.0,91.3662,91.4391,91.3662,91.4026,1830.0
2015-08-21 12:30:00,100.31,100.42,100.31,100.36,4150.0,91.4209,91.5211,91.4209,91.4664,4150.0
2015-08-21 12:35:00,100.36,100.38,100.27,100.27,4361.0,91.4664,91.4847,91.3844,91.3844,4361.0
2015-08-21 12:40:00,100.24,100.26,100.06,100.08,3920.0,91.3571,91.3753,91.193,91.2112,3920.0
2015-08-21 12:45:00,100.1,100.15,99.99,100.14,4999.0,91.2295,91.275,91.1292,91.2659,4999.0
2015-08-21 12:50:00,100.16,100.16,99.97,100.09,4000.0,91.2842,91.2842,91.111,91.2204,4000.0
2015-08-21 12:55:00,100.06,100.11,99.93,99.95,3600.0,91.193,91.2386,91.0745,91.0928,3600.0
2015-08-21 13:00:00,99.9,100.02,99.83,99.86,3367.0,91.0472,91.1566,90.9834,91.0107,3367.0
2015-08-21 13:05:00,99.81,99.96,99.81,99.96,1000.0,90.9652,91.1019,90.9652,91.1019,1000.0
2015-08-21 13:10:00,99.97,100.07,99.92,100.06,3333.0,91.111,91.2021,91.0654,91.193,3333.0
2015-08-21 13:15:00,100.05,100.07,99.9,100.07,4342.0,91.1839,91.2021,91.0472,91.2021,4342.0
2015-08-21 13:20:00,100.1,100.31,100.09,100.28,2800.0,91.2295,91.4209,91.2204,91.3935,2800.0
2015-08-21 13:25:00,100.26,100.46,100.21,100.46,4503.0,91.3753,91.5576,91.3297,91.5576,4503.0
2015-08-21 13:30:00,100.38,100.38,100.27,100.36,2400.0,91.4847,91.4847,91.3844,91.4664,2400.0
2015-08-21 13:35:00,100.3,100.52,100.28,100.52,4316.0,91.4117,91.6122,91.3935,91.6122,4316.0
2015-08-21 13:40:00,100.46,100.71,100.46,100.63,17156.0,91.5576,91.7854,91.5576,91.7125,17156.0
2015-08-21 13:45:00,100.69,100.69,100.52,100.62,5200.0,91.7672,91.7672,91.6122,91.7034,5200.0
2015-08-21 13:50:00,100.63,100.7,100.45,100.66,8357.0,91.7125,91.7763,91.5485,91.7398,8357.0
2015-08-21 13:55:00,100.68,100.93,100.66,100.93,2700.0,91.7581,91.9859,91.7398,91.9859,2700.0
2015-08-21 14:00:00,100.93,101.13,100.93,101.1,6521.0,91.9859,92.1682,91.9859,92.1409,6521.0
2015-08-21 14:05:00,101.07,101.1,100.87,101.06,6452.0,92.1135,92.1409,91.9312,92.1044,6452.0
2015-08-21 14:10:00,100.98,100.99,100.7,100.81,4573.0,92.0315,92.0406,91.7763,91.8765,4573.0
2015-08-21 14:15:00,100.84,100.94,100.64,100.64,2800.0,91.9039,91.995,91.7216,91.7216,2800.0
2015-08-21 14:20:00,100.65,100.73,100.43,100.59,3365.0,91.7307,91.8036,91.5302,91.676,3365.0
2015-08-21 14:25:00,100.62,100.7,100.62,100.67,3915.0,91.7034,91.7763,91.7034,91.749,3915.0
2015-08-21 14:30:00,100.68,100.79,100.61,100.61,3600.0,91.7581,91.8583,91.6943,91.6943,3600.0
2015-08-21 14:35:00,100.64,100.64,100.3,100.3,4573.0,91.7216,91.7216,91.4117,91.4117,4573.0
2015-08-21 14:40:00,100.28,100.41,100.28,100.29,5000.0,91.3935,91.512,91.3935,91.4026,5000.0
2015-08-21 14:45:00,100.25,100.26,100.05,100.07,4309.0,91.3662,91.3753,91.1839,91.2021,4309.0
2015-08-21 14:50:00,100.05,100.08,99.93,99.93,5050.0,91.1839,91.2112,91.0745,91.0745,5050.0
2015-08-21 14:55:00,100.08,100.25,100.07,100.15,3974.0,91.2112,91.3662,91.2021,91.275,3974.0
2015-08-21 15:00:00,100.18,100.3,100.15,100.19,5500.0,91.3024,91.4117,91.275,91.3115,5500.0
2015-08-21 15:05:00,100.17,100.19,99.91,99.91,3300.0,91.2933,91.3115,91.0563,91.0563,3300.0
2015-08-21 15:10:00,99.95,99.95,99.64,99.68,8614.0,91.0928,91.0928,90.8102,90.8467,8614.0
2015-08-21 15:15:00,99.68,99.87,99.38,99.85,5842.0,90.8467,91.0198,90.5733,91.0016,5842.0
2015-08-21 15:20:00,99.86,99.94,99.82,99.91,4929.0,91.0107,91.0836,90.9743,91.0563,4929.0
2015-08-21 15:25:00,99.88,99.91,99.71,99.78,8173.0,91.029,91.0563,90.874,90.9378,8173.0
2015-08-21 15:30:00,99.76,99.78,99.26,99.38,23209.0,90.9196,90.9378,90.4639,90.5733,23209.0
2015-08-21 15:35:00,99.37,99.6,99.26,99.58,11005.0,90.5642,90.7738,90.4639,90.7555,11005.0
2015-08-21 15:40:00,99.67,99.8,99.63,99.74,12438.0,90.8376,90.9561,90.8011,90.9014,12438.0
2015-08-21 15:45:00,99.74,99.85,99.61,99.77,11401.0,90.9014,91.0016,90.7829,90.9287,11401.0
2015-08-21 15:50:00,99.76,99.9,99.63,99.64,29572.0,90.9196,91.0472,90.8011,90.8102,29572.0
2015-08-21 15:55:00,99.62,99.65,99.39,99.39,52007.0,90.792,90.8193,90.5824,90.5824,52007.0
2015-08-24 09:30:00,96.37,96.37,94.78,95.39,2981.0,87.83,87.83,86.3809,86.9369,2981.0
2015-08-24 09:35:00,95.4,95.81,90.94,93.89,74328.0,86.946,87.3196,82.8812,85.5698,74328.0
2015-08-24 09:40:00,93.92,95.89,93.92,95.37,9331.0,85.5971,87.3925,85.5971,86.9186,9331.0
2015-08-24 09:45:00,95.89,95.89,94.83,94.92,7066.0,87.3925,87.3925,86.4265,86.5085,7066.0
2015-08-24 09:50:00,94.67,94.67,92.73,93.84,10350.0,86.2807,86.2807,84.5126,85.5242,10350.0
2015-08-24 09:55:00,93.85,94.87,93.85,94.87,9800.0,85.5333,86.4629,85.5333,86.4629,9800.0
2015-08-24 10:00:00,95.06,96.01,94.76,96.0,24367.0,86.6361,87.5019,86.3627,87.4928,24367.0
2015-08-24 10:05:00,96.0,96.53,95.51,96.4,33022.0,87.4928,87.9758,87.0462,87.8573,33022.0
2015-08-24 10:10:00,96.5,96.59,95.66,96.06,21619.0,87.9485,88.0305,87.1829,87.5475,21619.0
2015-08-24 10:15:00,96.1,96.71,96.0,96.32,4900.0,87.5839,88.1399,87.4928,87.7844,4900.0
2015-08-24 10:20:00,96.32,97.18,96.32,97.14,5386.0,87.7844,88.5682,87.7844,88.5318,5386.0
2015-08-24 10:25:00,97.17,97.17,96.79,96.86,36349.0,88.5591,88.5591,88.2128,88.2766,36349.0
2015-08-24 10:30:00,96.73,96.73,95.74,95.85,9311.0,88.1581,88.1581,87.2558,87.3561,9311.0
2015-08-24 10:35:00,96.0,96.75,96.0,96.74,2800.0,87.4928,88.1763,87.4928,88.1672,2800.0
2015-08-24 10:40:00,96.81,96.94,96.38,96.67,12792.0,88.231,88.3495,87.8391,88.1034,12792.0
2015-08-24 10:45:00,96.59,96.81,96.58,96.7,8172.0,88.0305,88.231,88.0214,88.1308,8172.0
2015-08-24 10:50:00,96.69,96.91,96.65,96.8,12407.0,88.1217,88.3222,88.0852,88.2219,12407.0
2015-08-24 10:55:00,96.84,96.85,96.49,96.69,8245.0,88.2584,88.2675,87.9394,88.1217,8245.0
2015-08-24 11:00:00,96.82,96.84,96.62,96.7,8461.0,88.2401,88.2584,88.0579,88.1308,8461.0
2015-08-24 11:05:00,96.68,96.7,96.32,96.4,4200.0,88.1125,88.1308,87.7844,87.8573,4200.0
2015-08-24 11:10:00,96.41,96.46,96.07,96.38,10100.0,87.8665,87.912,87.5566,87.8391,10100.0
2015-08-24 11:15:00,96.38,96.38,95.98,96.07,3719.0,87.8391,87.8391,87.4746,87.5566,3719.0
2015-08-24 11:20:00,96.31,96.31,95.71,95.71,7096.0,87.7753,87.7753,87.2285,87.2285,7096.0
2015-08-24 11:25:00,95.72,96.11,95.72,95.87,7696.0,87.2376,87.593,87.2376,87.3743,7696.0
2015-08-24 11:30:00,95.91,96.05,95.63,95.99,6891.0,87.4108,87.5384,87.1556,87.4837,6891.0
2015-08-24 11:35:00,96.02,96.56,95.93,96.52,8587.0,87.511,88.0032,87.429,87.9667,8587.0
2015-08-24 11:40:00,96.53,96.57,96.13,96.57,6550.0,87.9758,88.0123,87.6113,88.0123,6550.0
2015-08-24 11:45:00,96.57,96.75,96.47,96.72,5500.0,88.0123,88.1763,87.9211,88.149,5500.0
2015-08-24 11:50:00,96.73,97.36,96.71,97.36,16073.0,88.1581,88.7323,88.1399,88.7323,16073.0
2015-08-24 11:55:00,97.27,97.34,96.96,97.18,8895.0,88.6503,88.714,88.3677,88.5682,8895.0
2015-08-24 12:00:00,97.16,97.16,96.44,96.46,6258.0,88.55,88.55,87.8938,87.912,6258.0
2015-08-24 12:05:00,96.46,96.97,96.28,96.95,7269.0,87.912,88.3768,87.748,88.3586,7269.0
2015-08-24 12:10:00,96.88,97.11,96.72,96.75,11291.0,88.2948,88.5044,88.149,88.1763,11291.0
2015-08-24 12:15:00,96.77,97.02,96.73,96.86,8709.0,88.1946,88.4224,88.1581,88.2766,8709.0
2015-08-24 12:20:00,97.02,97.23,96.97,97.22,2200.0,88.4224,88.6138,88.3768,88.6047,2200.0
2015-08-24 12:25:00,97.19,97.25,96.98,97.0,15727.0,88.5773,88.632,88.386,88.4042,15727.0
2015-08-24 12:30:00,96.86,97.09,96.67,97.09,5425.0,88.2766,88.4862,88.1034,88.4862,5425.0
2015-08-24 12:35:00,97.09,97.4,97.09,97.32,11816.0,88.4862,88.7687,88.4862,88.6958,11816.0
2015-08-24 12:40:00,97.27,97.27,97.08,97.15,4927.0,88.6503,88.6503,88.4771,88.5409,4927.0
2015-08-24 12:45:00,97.29,97.29,96.62,96.62,11784.0,88.6685,88.6685,88.0579,88.0579,11784.0
2015-08-24 12:50:00,96.63,96.96,96.56,96.96,1800.0,88.067,88.3677,88.0032,88.3677,1800.0
2015-08-24 12:55:00,97.1,97.27,96.78,96.8,6111.0,88.4953,88.6503,88.2037,88.2219,6111.0
2015-08-24 13:00:00,96.95,97.0,96.8,96.9,7796.0,88.3586,88.4042,88.2219,88.313,7796.0
2015-08-24 13:05:00,96.88,96.94,96.71,96.89,8904.0,88.2948,88.3495,88.1399,88.3039,8904.0
2015-08-24 13:10:00,96.98,97.06,96.8,96.82,4713.0,88.386,88.4589,88.2219,88.2401,4713.0
2015-08-24 13:15:00,96.83,96.89,96.61,96.8,9237.0,88.2492,88.3039,88.0487,88.2219,9237.0
2015-08-24 13:20:00,96.78,96.8,96.23,96.41,11305.0,88.2037,88.2219,87.7024,87.8665,11305.0
2015-08-24 13:25:00,96.29,96.32,96.01,96.3,7050.0,87.7571,87.7844,87.5019,87.7662,7050.0
2015-08-24 13:30:00,96.29,96.29,96.03,96.03,3900.0,87.7571,87.7571,87.5201,87.5201,3900.0
2015-08-24 13:35:00,96.03,96.15,95.87,95.88,16741.0,87.5201,87.6295,87.3743,87.3834,16741.0
2015-08-24 13:40:00,95.84,96.05,95.76,95.96,11900.0,87.347,87.5384,87.2741,87.4563,11900.0
2015-08-24 13:45:00,95.92,96.52,95.9,96.45,7806.0,87.4199,87.9667,87.4017,87.9029,7806.0
2015-08-24 13:50:00,96.45,96.45,96.14,96.14,9500.0,87.9029,87.9029,87.6204,87.6204,9500.0
2015-08-24 13:55:00,96.09,96.09,95.87,95.88,5300.0,87.5748,87.5748,87.3743,87.3834,5300.0
2015-08-24 14:00:00,95.95,96.08,95.82,96.03,5700.0,87.4472,87.5657,87.3287,87.5201,5700.0
2015-08-24 14:05:00,95.99,95.99,95.71,95.74,5980.0,87.4837,87.4837,87.2285,87.2558,5980.0
2015-08-24 14:10:00,95.8,95.86,95.35,95.35,6926.0,87.3105,87.3652,86.9004,86.9004,6926.0
2015-08-24 14:15:00,95.34,95.85,95.12,95.8,8900.0,86.8913,87.3561,86.6908,87.3105,8900.0
2015-08-24 14:20:00,95.9,95.96,95.68,95.79,5600.0,87.4017,87.4563,87.2012,87.3014,5600.0
2015-08-24 14:25:00,95.76,95.76,95.38,95.48,4914.0,87.2741,87.2741,86.9277,87.0189,4914.0
2015-08-24 14:30:00,95.38,95.89,95.38,95.77,5400.0,86.9277,87.3925,86.9277,87.2832,5400.0
2015-08-24 14:35:00,95.85,96.13,95.76,95.94,9264.0,87.3561,87.6113,87.2741,87.4381,9264.0
2015-08-24 14:40:00,95.89,95.89,95.3,95.3,8701.0,87.3925,87.3925,86.8548,86.8548,8701.0
2015-08-24 14:45:00,95.32,95.39,94.87,94.96,10710.0,86.8731,86.9369,86.4629,86.545,10710.0
2015-08-24 14:50:00,95.07,95.16,94.46,94.46,11428.0,86.6452,86.7272,86.0893,86.0893,11428.0
2015-08-24 14:55:00,94.44,94.7,94.0,94.17,17130.0,86.071,86.308,85.67,85.825,17130.0
2015-08-24 15:00:00,94.1,94.29,93.81,94.2,20450.0,85.7612,85.9343,85.4969,85.8523,20450.0
2015-08-24 15:05:00,94.33,94.84,94.27,94.81,16697.0,85.9708,86.4356,85.9161,86.4083,16697.0
2015-08-24 15:10:00,94.76,94.77,94.28,94.56,29025.0,86.3627,86.3718,85.9252,86.1804,29025.0
2015-08-24 15:15:00,94.54,94.58,94.14,94.18,38812.0,86.1622,86.1986,85.7976,85.8341,38812.0
2015-08-24 15:20:00,94.22,94.34,93.69,94.05,28277.0,85.8705,85.9799,85.3875,85.7156,28277.0
2015-08-24 15:25:00,94.09,94.21,93.79,93.79,37979.0,85.7521,85.8614,85.4786,85.4786,37979.0
2015-08-24 15:30:00,93.88,93.92,93.51,93.82,65567.0,85.5607,85.5971,85.2235,85.506,65567.0
2015-08-24 15:35:00,93.86,94.79,93.84,94.63,49664.0,85.5424,86.39,85.5242,86.2442,49664.0
2015-08-24 15:40:00,94.68,94.8,94.24,94.75,53463.0,86.2898,86.3991,85.8888,86.3536,53463.0
2015-08-24 15:45:00,94.7,95.03,94.32,94.43,63563.0,86.308,86.6088,85.9617,86.0619,63563.0
2015-08-24 15:50:00,94.43,94.87,94.28,94.75,40501.0,86.0619,86.4629,85.9252,86.3536,40501.0
2015-08-24 15:55:00,94.69,94.71,93.71,93.82,69867.0,86.2989,86.3171,85.4057,85.506,69867.0
2015-08-25 09:30:00,96.42,96.42,95.42,95.44,16453.0,87.8756,87.8756,86.9642,86.9824,16453.0
2015-08-25 09:35:00,95.58,95.58,94.83,94.89,5180.0,87.11,87.11,86.4265,86.4812,5180.0
2015-08-25 09:40:00,95.12,95.31,94.69,94.79,10363.0,86.6908,86.8639,86.2989,86.39,10363.0
2015-08-25 09:45:00,94.87,95.42,94.73,95.11,14613.0,86.4629,86.9642,86.3353,86.6817,14613.0
2015-08-25 09:50:00,95.1,95.29,94.89,94.92,13121.0,86.6726,86.8457,86.4812,86.5085,13121.0
2015-08-25 09:55:00,94.92,95.32,94.8,95.3,5864.0,86.5085,86.8731,86.3991,86.8548,5864.0
2015-08-25 10:00:00,95.29,95.31,95.0,95.3,11820.0,86.8457,86.8639,86.5814,86.8548,11820.0
2015-08-25 10:05:00,95.22,95.38,94.99,95.27,13674.0,86.7819,86.9277,86.5723,86.8275,13674.0
2015-08-25 10:10:00,95.34,95.43,95.05,95.35,27660.0,86.8913,86.9733,86.627,86.9004,27660.0
2015-08-25 10:15:00,95.3,95.44,95.16,95.2,8932.0,86.8548,86.9824,86.7272,86.7637,8932.0
2015-08-25 10:20:00,95.15,95.3,94.97,95.0,6028.0,86.7181,86.8548,86.5541,86.5814,6028.0
2015-08-25 10:25:00,94.98,95.14,94.83,94.99,7974.0,86.5632,86.709,86.4265,86.5723,7974.0
2015-08-25 10:30:00,95.01,95.01,94.77,95.01,24951.0,86.5905,86.5905,86.3718,86.5905,24951.0
2015-08-25 10:35:00,94.99,95.01,94.85,94.93,5125.0,86.5723,86.5905,86.4447,86.5176,5125.0
2015-08-25 10:40:00,94.93,95.25,94.92,95.17,25638.0,86.5176,86.8093,86.5085,86.7363,25638.0
2015-08-25 10:45:00,95.19,95.2,94.98,95.08,7500.0,86.7546,86.7637,86.5632,86.6543,7500.0
2015-08-25 10:50:00,95.16,95.21,95.1,95.15,2826.0,86.7272,86.7728,86.6726,86.7181,2826.0
2015-08-25 10:55:00,95.19,95.32,95.11,95.3,8134.0,86.7546,86.8731,86.6817,86.8548,8134.0
2015-08-25 11:00:00,95.31,95.48,95.31,95.48,6621.0,86.8639,87.0189,86.8639,87.0189,6621.0
2015-08-25 11:05:00,95.45,95.52,95.41,95.5,8700.0,86.9915,87.0553,86.9551,87.0371,8700.0
2015-08-25 11:10:00,95.5,95.82,95.5,95.77,13796.0,87.0371,87.3287,87.0371,87.2832,13796.0
2015-08-25 11:15:00,95.8,95.95,95.52,95.91,54884.0,87.3105,87.4472,87.0553,87.4108,54884.0
2015-08-25 11:20:00,95.9,96.18,95.89,95.93,5200.0,87.4017,87.6568,87.3925,87.429,5200.0
2015-08-25 11:25:00,95.93,96.18,95.84,95.96,8407.0,87.429,87.6568,87.347,87.4563,8407.0
2015-08-25 11:30:00,96.03,96.03,95.81,95.91,6939.0,87.5201,87.5201,87.3196,87.4108,6939.0
2015-08-25 11:35:00,95.9,96.14,95.9,95.94,6215.0,87.4017,87.6204,87.4017,87.4381,6215.0
2015-08-25 11:40:00,95.93,96.02,95.87,96.02,7600.0,87.429,87.511,87.3743,87.511,7600.0
2015-08-25 11:45:00,96.01,96.18,95.93,96.18,7100.0,87.5019,87.6568,87.429,87.6568,7100.0
2015-08-25 11:50:00,96.2,96.2,95.92,95.92,12634.0,87.6751,87.6751,87.4199,87.4199,12634.0
2015-08-25 11:55:00,95.95,96.0,95.87,95.92,6900.0,87.4472,87.4928,87.3743,87.4199,6900.0
2015-08-25 12:00:00,96.0,96.02,95.87,95.89,6562.0,87.4928,87.511,87.3743,87.3925,6562.0
2015-08-25 12:05:00,95.99,96.1,95.89,96.0,6604.0,87.4837,87.5839,87.3925,87.4928,6604.0
2015-08-25 12:10:00,95.99,96.19,95.95,96.19,3900.0,87.4837,87.666,87.4472,87.666,3900.0
2015-08-25 12:15:00,96.17,96.26,95.98,96.08,4944.0,87.6477,87.7298,87.4746,87.5657,4944.0
2015-08-25 12:20:00,96.16,96.38,96.14,96.38,2695.0,87.6386,87.8391,87.6204,87.8391,2695.0
2015-08-25 12:25:00,96.37,96.37,96.1,96.16,3500.0,87.83,87.83,87.5839,87.6386,3500.0
2015-08-25 12:30:00,96.14,96.29,96.08,96.28,5035.0,87.6204,87.7571,87.5657,87.748,5035.0
2015-08-25 12:35:00,96.33,96.33,96.04,96.21,7131.0,87.7936,87.7936,87.5293,87.6842,7131.0
2015-08-25 12:40:00,96.2,96.46,96.2,96.46,4610.0,87.6751,87.912,87.6751,87.912,4610.0
2015-08-25 12:45:00,96.45,96.45,96.11,96.22,7068.0,87.9029,87.9029,87.593,87.6933,7068.0
2015-08-25 12:50:00,96.24,96.46,96.24,96.25,3000.0,87.7115,87.912,87.7115,87.7206,3000.0
2015-08-25 12:55:00,96.32,96.37,96.21,96.21,4700.0,87.7844,87.83,87.6842,87.6842,4700.0
2015-08-25 13:00:00,96.22,96.25,96.07,96.25,5896.0,87.6933,87.7206,87.5566,87.7206,5896.0
2015-08-25 13:05:00,96.33,96.53,96.27,96.28,5700.0,87.7936,87.9758,87.7389,87.748,5700.0
2015-08-25 13:10:00,96.2,96.28,96.05,96.1,1750.0,87.6751,87.748,87.5384,87.5839,1750.0
2015-08-25 13:15:00,96.09,96.18,95.86,95.86,12901.0,87.5748,87.6568,87.3652,87.3652,12901.0
2015-08-25 13:20:00,95.95,96.07,95.91,96.02,4281.0,87.4472,87.5566,87.4108,87.511,4281.0
2015-08-25 13:25:00,96.0,96.0,95.36,95.5,5900.0,87.4928,87.4928,86.9095,87.0371,5900.0
2015-08-25 13:30:00,95.54,95.74,95.35,95.67,4200.0,87.0736,87.2558,86.9004,87.192,4200.0
2015-08-25 13:35:00,95.71,95.88,95.7,95.7,3589.0,87.2285,87.3834,87.2194,87.2194,3589.0
2015-08-25 13:40:00,95.65,95.68,95.35,95.35,4100.0,87.1738,87.2012,86.9004,86.9004,4100.0
2015-08-25 13:45:00,95.38,95.58,95.38,95.58,1000.0,86.9277,87.11,86.9277,87.11,1000.0
2015-08-25 13:50:00,95.62,95.81,95.58,95.73,4442.0,87.1465,87.3196,87.11,87.2467,4442.0
2015-08-25 13:55:00,95.8,96.01,95.74,95.74,4589.0,87.3105,87.5019,87.2558,87.2558,4589.0
2015-08-25 14:00:00,95.74,95.82,95.49,95.61,6310.0,87.2558,87.3287,87.028,87.1374,6310.0
2015-08-25 14:05:00,95.59,95.62,95.5,95.54,8396.0,87.1191,87.1465,87.0371,87.0736,8396.0
2015-08-25 14:10:00,95.51,95.55,95.33,95.38,9633.0,87.0462,87.0827,86.8822,86.9277,9633.0
2015-08-25 14:15:00,95.34,95.6,95.32,95.58,6907.0,86.8913,87.1282,86.8731,87.11,6907.0
2015-08-25 14:20:00,95.57,95.72,95.44,95.44,10229.0,87.1009,87.2376,86.9824,86.9824,10229.0
2015-08-25 14:25:00,95.48,95.59,95.44,95.52,6015.0,87.0189,87.1191,86.9824,87.0553,6015.0
2015-08-25 14:30:00,95.48,95.6,95.39,95.39,18472.0,87.0189,87.1282,86.9369,86.9369,18472.0
2015-08-25 14:35:00,95.41,95.5,95.19,95.33,4900.0,86.9551,87.0371,86.7546,86.8822,4900.0
2015-08-25 14:40:00,95.37,95.48,95.3,95.33,4843.0,86.9186,87.0189,86.8548,86.8822,4843.0
2015-08-25 14:45:00,95.34,95.63,95.32,95.63,1800.0,86.8913,87.1556,86.8731,87.1556,1800.0
2015-08-25 14:50:00,95.72,95.79,95.43,95.47,14000.0,87.2376,87.3014,86.9733,87.0098,14000.0
2015-08-25 14:55:00,95.46,95.6,95.44,95.45,6729.0,87.0006,87.1282,86.9824,86.9915,6729.0
2015-08-25 15:00:00,95.51,95.61,95.34,95.34,9206.0,87.0462,87.1374,86.8913,86.8913,9206.0
2015-08-25 15:05:00,95.29,95.37,95.12,95.17,7405.0,86.8457,86.9186,86.6908,86.7363,7405.0
2015-08-25 15:10:00,95.21,95.39,95.15,95.16,15728.0,86.7728,86.9369,86.7181,86.7272,15728.0
2015-08-25 15:15:00,95.12,95.15,94.82,94.87,9642.0,86.6908,86.7181,86.4174,86.4629,9642.0
2015-08-25 15:20:00,94.87,94.98,94.65,94.73,11470.0,86.4629,86.5632,86.2624,86.3353,11470.0
2015-08-25 15:25:00,94.73,94.84,94.49,94.59,14535.0,86.3353,86.4356,86.1166,86.2077,14535.0
2015-08-25 15:30:00,94.55,94.59,94.17,94.33,15700.0,86.1713,86.2077,85.825,85.9708,15700.0
2015-08-25 15:35:00,94.45,94.48,93.86,93.9,18973.0,86.0802,86.1075,85.5424,85.5789,18973.0
2015-08-25 15:40:00,93.92,94.16,93.67,93.86,16835.0,85.5971,85.8159,85.3693,85.5424,16835.0
2015-08-25 15:45:00,93.81,93.81,93.12,93.25,35243.0,85.4969,85.4969,84.868,84.9865,35243.0
2015-08-25 15:50:00,93.23,93.7,93.1,93.7,62707.0,84.9683,85.3966,84.8498,85.3966,62707.0
2015-08-25 15:55:00,93.61,93.61,92.62,92.71,101555.0,85.3146,85.3146,84.4123,84.4943,101555.0
2015-08-26 09:30:00,94.5,95.01,94.5,95.01,17074.0,86.1257,86.5905,86.1257,86.5905,17074.0
2015-08-26 09:35:00,94.86,95.13,94.12,94.45,19202.0,86.4538,86.6999,85.7794,86.0802,19202.0
2015-08-26 09:40:00,94.5,94.86,94.2,94.48,16957.0,86.1257,86.4538,85.8523,86.1075,16957.0
2015-08-26 09:45:00,94.5,95.04,94.5,94.86,4860.0,86.1257,86.6179,86.1257,86.4538,4860.0
2015-08-26 09:50:00,94.85,95.0,94.4,94.56,6631.0,86.4447,86.5814,86.0346,86.1804,6631.0
2015-08-26 09:55:00,94.53,94.54,94.28,94.28,3930.0,86.1531,86.1622,85.9252,85.9252,3930.0
2015-08-26 10:00:00,94.4,94.62,94.31,94.62,10907.0,86.0346,86.2351,85.9526,86.2351,10907.0
2015-08-26 10:05:00,94.73,94.73,94.48,94.49,6629.0,86.3353,86.3353,86.1075,86.1166,6629.0
2015-08-26 10:10:00,94.54,94.55,94.35,94.48,7114.0,86.1622,86.1713,85.989,86.1075,7114.0
2015-08-26 10:15:00,94.41,94.41,93.74,93.91,4049.0,86.0437,86.0437,85.4331,85.588,4049.0
2015-08-26 10:20:00,93.82,94.26,93.69,94.26,3335.0,85.506,85.907,85.3875,85.907,3335.0
2015-08-26 10:25:00,94.18,94.48,94.13,94.48,5345.0,85.8341,86.1075,85.7885,86.1075,5345.0
2015-08-26 10:30:00,94.48,94.96,94.33,94.96,21450.0,86.1075,86.545,85.9708,86.545,21450.0
2015-08-26 10:35:00,94.82,94.88,94.55,94.64,13738.0,86.4174,86.472,86.1713,86.2533,13738.0
2015-08-26 10:40:00,94.63,94.67,94.42,94.45,5417.0,86.2442,86.2807,86.0528,86.0802,5417.0
2015-08-26 10:45:00,94.5,94.6,94.36,94.47,7800.0,86.1257,86.2169,85.9981,86.0984,7800.0
2015-08-26 10:50:00,94.47,94.81,94.42,94.7,31716.0,86.0984,86.4083,86.0528,86.308,31716.0
2015-08-26 10:55:00,94.74,94.77,94.55,94.64,7561.0,86.3445,86.3718,86.1713,86.2533,7561.0
2015-08-26 11:00:00,94.54,94.59,94.3,94.54,57120.0,86.1622,86.2077,85.9434,86.1622,57120.0
2015-08-26 11:05:00,94.48,94.58,94.33,94.33,6000.0,86.1075,86.1986,85.9708,85.9708,6000.0
2015-08-26 11:10:00,94.28,94.53,94.28,94.51,15942.0,85.9252,86.1531,85.9252,86.1348,15942.0
2015-08-26 11:15:00,94.47,94.56,94.41,94.51,12720.0,86.0984,86.1804,86.0437,86.1348,12720.0
2015-08-26 11:20:00,94.51,94.52,94.28,94.29,6000.0,86.1348,86.1439,85.9252,85.9343,6000.0
2015-08-26 11:25:00,94.28,94.45,94.28,94.34,6388.0,85.9252,86.0802,85.9252,85.9799,6388.0
2015-08-26 11:30:00,94.3,94.53,93.96,94.06,5964.0,85.9434,86.1531,85.6336,85.7247,5964.0
2015-08-26 11:35:00,94.07,94.07,93.78,93.84,4100.0,85.7338,85.7338,85.4695,85.5242,4100.0
2015-08-26 11:40:00,93.79,94.16,93.73,94.1,4448.0,85.4786,85.8159,85.424,85.7612,4448.0
2015-08-26 11:45:00,94.1,94.1,93.81,93.93,5128.0,85.7612,85.7612,85.4969,85.6062,5128.0
2015-08-26 11:50:00,94.06,94.15,94.03,94.07,1765.0,85.7247,85.8067,85.6974,85.7338,1765.0
2015-08-26 11:55:00,94.17,94.18,93.92,94.06,1902.0,85.825,85.8341,85.5971,85.7247,1902.0
2015-08-26 12:00:00,93.98,93.99,93.84,93.93,4442.0,85.6518,85.6609,85.5242,85.6062,4442.0
2015-08-26 12:05:00,93.88,94.07,93.84,93.93,7900.0,85.5607,85.7338,85.5242,85.6062,7900.0
2015-08-26 12:10:00,94.0,94.08,93.96,93.98,3500.0,85.67,85.7429,85.6336,85.6518,3500.0
2015-08-26 12:15:00,94.02,94.21,93.97,94.01,1700.0,85.6883,85.8614,85.6427,85.6791,1700.0
2015-08-26 12:20:00,94.06,94.11,93.81,93.93,4889.0,85.7247,85.7703,85.4969,85.6062,4889.0
2015-08-26 12:25:00,93.93,94.01,93.83,93.87,11739.0,85.6062,85.6791,85.5151,85.5515,11739.0
2015-08-26 12:30:00,93.85,93.89,93.64,93.69,8412.0,85.5333,85.5698,85.3419,85.3875,8412.0
2015-08-26 12:35:00,93.73,93.84,93.68,93.69,3224.0,85.424,85.5242,85.3784,85.3875,3224.0
2015-08-26 12:40:00,93.66,93.83,93.66,93.83,22700.0,85.3602,85.5151,85.3602,85.5151,22700.0
2015-08-26 12:45:00,93.73,93.81,93.62,93.72,72786.0,85.424,85.4969,85.3237,85.4148,72786.0
2015-08-26 12:50:00,93.64,93.75,93.61,93.7,4089.0,85.3419,85.4422,85.3146,85.3966,4089.0
2015-08-26 12:55:00,93.7,94.01,93.7,94.01,12373.0,85.3966,85.6791,85.3966,85.6791,12373.0
2015-08-26 13:00:00,94.06,94.23,93.95,94.05,4255.0,85.7247,85.8796,85.6245,85.7156,4255.0
2015-08-26 13:05:00,94.03,94.05,93.78,93.86,8859.0,85.6974,85.7156,85.4695,85.5424,8859.0
2015-08-26 13:10:00,93.83,94.21,93.83,93.98,6830.0,85.5151,85.8614,85.5151,85.6518,6830.0
2015-08-26 13:15:00,93.97,93.99,93.73,93.91,4200.0,85.6427,85.6609,85.424,85.588,4200.0
2015-08-26 13:20:00,93.92,94.34,93.91,94.22,6908.0,85.5971,85.9799,85.588,85.8705,6908.0
2015-08-26 13:25:00,94.25,94.32,94.14,94.27,3300.0,85.8979,85.9617,85.7976,85.9161,3300.0
2015-08-26 13:30:00,94.28,94.29,94.1,94.29,2800.0,85.9252,85.9343,85.7612,85.9343,2800.0
2015-08-26 13:35:00,94.32,94.63,94.22,94.55,7615.0,85.9617,86.2442,85.8705,86.1713,7615.0
2015-08-26 13:40:00,94.54,94.6,94.42,94.47,5225.0,86.1622,86.2169,86.0528,86.0984,5225.0
2015-08-26 13:45:00,94.51,94.64,94.34,94.39,3806.0,86.1348,86.2533,85.9799,86.0255,3806.0
2015-08-26 13:50:00,94.38,94.71,94.38,94.69,4371.0,86.0164,86.3171,86.0164,86.2989,4371.0
2015-08-26 13:55:00,94.64,94.82,94.56,94.66,5952.0,86.2533,86.4174,86.1804,86.2715,5952.0
2015-08-26 14:00:00,94.72,94.75,94.53,94.64,4500.0,86.3262,86.3536,86.1531,86.2533,4500.0
2015-08-26 14:05:00,94.58,94.72,94.56,94.72,3700.0,86.1986,86.3262,86.1804,86.3262,3700.0
2015-08-26 14:10:00,94.72,94.72,94.4,94.44,2800.0,86.3262,86.3262,86.0346,86.071,2800.0
2015-08-26 14:15:00,94.35,94.43,94.17,94.17,36300.0,85.989,86.0619,85.825,85.825,36300.0
2015-08-26 14:20:00,94.16,94.45,94.15,94.39,8660.0,85.8159,86.0802,85.8067,86.0255,8660.0
2015-08-26 14:25:00,94.43,94.54,94.31,94.54,10880.0,86.0619,86.1622,85.9526,86.1622,10880.0
2015-08-26 14:30:00,94.47,94.51,94.23,94.38,24406.0,86.0984,86.1348,85.8796,86.0164,24406.0
2015-08-26 14:35:00,94.39,94.64,94.34,94.6,23448.0,86.0255,86.2533,85.9799,86.2169,23448.0
2015-08-26 14:40:00,94.65,94.98,94.65,94.9,9817.0,86.2624,86.5632,86.2624,86.4903,9817.0
2015-08-26 14:45:00,94.99,95.13,94.79,94.84,12550.0,86.5723,86.6999,86.39,86.4356,12550.0
2015-08-26 14:50:00,94.86,95.1,94.82,94.95,7612.0,86.4538,86.6726,86.4174,86.5358,7612.0
2015-08-26 14:55:00,94.89,95.1,94.69,95.1,13207.0,86.4812,86.6726,86.2989,86.6726,13207.0
2015-08-26 15:00:00,95.11,95.11,94.94,95.04,5600.0,86.6817,86.6817,86.5267,86.6179,5600.0
2015-08-26 15:05:00,95.04,95.5,95.04,95.48,7380.0,86.6179,87.0371,86.6179,87.0189,7380.0
2015-08-26 15:10:00,95.52,96.0,95.52,95.95,15669.0,87.0553,87.4928,87.0553,87.4472,15669.0
2015-08-26 15:15:00,95.95,96.11,95.62,96.11,13493.0,87.4472,87.593,87.1465,87.593,13493.0
2015-08-26 15:20:00,96.1,96.22,95.8,95.89,11094.0,87.5839,87.6933,87.3105,87.3925,11094.0
2015-08-26 15:25:00,95.89,95.93,95.71,95.72,11074.0,87.3925,87.429,87.2285,87.2376,11074.0
2015-08-26 15:30:00,95.73,96.14,95.69,96.14,14567.0,87.2467,87.6204,87.2103,87.6204,14567.0
2015-08-26 15:35:00,96.09,96.13,95.79,95.8,15463.0,87.5748,87.6113,87.3014,87.3105,15463.0
2015-08-26 15:40:00,95.83,96.43,95.76,96.3,34060.0,87.3379,87.8847,87.2741,87.7662,34060.0
2015-08-26 15:45:00,96.38,96.53,96.11,96.24,24085.0,87.8391,87.9758,87.593,87.7115,24085.0
2015-08-26 15:50:00,96.24,96.55,96.24,96.54,33631.0,87.7115,87.9941,87.7115,87.9849,33631.0
2015-08-26 15:55:00,96.48,96.51,96.09,96.35,56946.0,87.9303,87.9576,87.5748,87.8118,56946.0
2015-08-27 09:30:00,97.16,97.65,96.79,97.08,15977.0,88.55,88.9966,88.2128,88.4771,15977.0
2015-08-27 09:35:00,96.95,97.37,96.79,97.33,57996.0,88.3586,88.7414,88.2128,88.7049,57996.0
2015-08-27 09:40:00,97.28,97.6,97.27,97.45,5927.0,88.6594,88.951,88.6503,88.8143,5927.0
2015-08-27 09:45:00,97.72,97.72,97.07,97.1,8507.0,89.0604,89.0604,88.468,88.4953,8507.0
2015-08-27 09:50:00,97.32,97.72,97.17,97.28,20650.0,88.6958,89.0604,88.5591,88.6594,20650.0
2015-08-27 09:55:00,97.38,97.38,96.93,96.99,8115.0,88.7505,88.7505,88.3404,88.3951,8115.0
2015-08-27 10:00:00,97.04,97.15,96.86,96.87,13970.0,88.4406,88.5409,88.2766,88.2857,13970.0
2015-08-27 10:05:00,96.9,97.18,96.76,97.18,13817.0,88.313,88.5682,88.1854,88.5682,13817.0
2015-08-27 10:10:00,97.11,97.3,97.1,97.2,5802.0,88.5044,88.6776,88.4953,88.5865,5802.0
2015-08-27 10:15:00,97.19,97.27,97.08,97.27,10505.0,88.5773,88.6503,88.4771,88.6503,10505.0
2015-08-27 10:20:00,97.25,97.26,97.11,97.26,5901.0,88.632,88.6411,88.5044,88.6411,5901.0
2015-08-27 10:25:00,97.26,97.35,97.16,97.25,18343.0,88.6411,88.7232,88.55,88.632,18343.0
2015-08-27 10:30:00,97.2,97.22,97.09,97.1,15800.0,88.5865,88.6047,88.4862,88.4953,15800.0
2015-08-27 10:35:00,97.16,97.29,97.16,97.25,2232.0,88.55,88.6685,88.55,88.632,2232.0
2015-08-27 10:40:00,97.24,97.33,97.21,97.27,3254.0,88.6229,88.7049,88.5956,88.6503,3254.0
2015-08-27 10:45:00,97.3,97.6,97.29,97.6,1905.0,88.6776,88.951,88.6685,88.951,1905.0
2015-08-27 10:50:00,97.62,97.62,97.47,97.54,1700.0,88.9692,88.9692,88.8325,88.8963,1700.0
2015-08-27 10:55:00,97.56,97.56,97.45,97.55,3800.0,88.9146,88.9146,88.8143,88.9054,3800.0
2015-08-27 11:00:00,97.53,97.72,97.5,97.66,3707.0,88.8872,89.0604,88.8599,89.0057,3707.0
2015-08-27 11:05:00,97.72,97.85,97.71,97.8,1950.0,89.0604,89.1789,89.0513,89.1333,1950.0
2015-08-27 11:10:00,97.76,97.91,97.7,97.72,4138.0,89.0968,89.2335,89.0421,89.0604,4138.0
2015-08-27 11:15:00,97.72,97.88,97.68,97.88,2947.0,89.0604,89.2062,89.0239,89.2062,2947.0
2015-08-27 11:20:00,97.81,97.88,97.78,97.88,2000.0,89.1424,89.2062,89.1151,89.2062,2000.0
2015-08-27 11:25:00,97.85,97.88,97.68,97.84,5000.0,89.1789,89.2062,89.0239,89.1697,5000.0
2015-08-27 11:30:00,97.79,97.81,97.64,97.64,1100.0,89.1242,89.1424,88.9875,88.9875,1100.0
2015-08-27 11:35:00,97.67,97.72,97.61,97.68,3106.0,89.0148,89.0604,88.9601,89.0239,3106.0
2015-08-27 11:40:00,97.65,97.91,97.64,97.91,16701.0,88.9966,89.2335,88.9875,89.2335,16701.0
2015-08-27 11:45:00,97.92,97.96,97.88,97.96,1657.0,89.2427,89.2791,89.2062,89.2791,1657.0
2015-08-27 11:50:00,98.08,98.18,98.08,98.16,3639.0,89.3885,89.4796,89.3885,89.4614,3639.0
2015-08-27 11:55:00,98.08,98.17,98.05,98.12,4600.0,89.3885,89.4705,89.3611,89.4249,4600.0
2015-08-27 12:00:00,98.16,98.25,98.12,98.23,10372.0,89.4614,89.5434,89.4249,89.5252,10372.0
2015-08-27 12:05:00,98.26,98.51,98.22,98.43,4200.0,89.5525,89.7804,89.5161,89.7075,4200.0
2015-08-27 12:10:00,98.41,98.41,98.28,98.34,1600.0,89.6892,89.6892,89.5708,89.6254,1600.0
2015-08-27 12:15:00,98.32,98.46,98.32,98.41,2900.0,89.6072,89.7348,89.6072,89.6892,2900.0
2015-08-27 12:20:00,98.39,98.48,98.34,98.44,4572.0,89.671,89.753,89.6254,89.7166,4572.0
2015-08-27 12:25:00,98.43,98.45,98.4,98.45,3614.0,89.7075,89.7257,89.6801,89.7257,3614.0
2015-08-27 12:30:00,98.4,98.48,98.36,98.36,5456.0,89.6801,89.753,89.6437,89.6437,5456.0
2015-08-27 12:35:00,98.34,98.43,98.3,98.41,6175.0,89.6254,89.7075,89.589,89.6892,6175.0
2015-08-27 12:40:00,98.41,98.41,98.26,98.26,4234.0,89.6892,89.6892,89.5525,89.5525,4234.0
2015-08-27 12:45:00,98.27,98.48,98.27,98.48,5792.0,89.5616,89.753,89.5616,89.753,5792.0
2015-08-27 12:50:00,98.5,98.69,98.5,98.67,7230.0,89.7713,89.9444,89.7713,89.9262,7230.0
2015-08-27 12:55:00,98.68,98.74,98.6,98.74,3889.0,89.9353,89.99,89.8624,89.99,3889.0
2015-08-27 13:00:00,98.73,98.76,98.59,98.67,8804.0,89.9809,90.0082,89.8533,89.9262,8804.0
2015-08-27 13:05:00,98.67,98.75,98.59,98.73,6445.0,89.9262,89.9991,89.8533,89.9809,6445.0
2015-08-27 13:10:00,98.75,98.81,98.72,98.81,2044.0,89.9991,90.0538,89.9718,90.0538,2044.0
2015-08-27 13:15:00,98.79,98.87,98.74,98.79,8927.0,90.0356,90.1085,89.99,90.0356,8927.0
2015-08-27 13:20:00,98.81,98.87,98.67,98.71,5995.0,90.0538,90.1085,89.9262,89.9626,5995.0
2015-08-27 13:25:00,98.76,98.8,98.73,98.73,2900.0,90.0082,90.0447,89.9809,89.9809,2900.0
2015-08-27 13:30:00,98.76,98.83,98.72,98.72,7800.0,90.0082,90.072,89.9718,89.9718,7800.0
2015-08-27 13:35:00,98.67,98.67,98.55,98.56,13188.0,89.9262,89.9262,89.8168,89.8259,13188.0
2015-08-27 13:40:00,98.56,98.74,98.56,98.72,4758.0,89.8259,89.99,89.8259,89.9718,4758.0
2015-08-27 13:45:00,98.75,98.75,98.54,98.75,11588.0,89.9991,89.9991,89.8077,89.9991,11588.0
2015-08-27 13:50:00,98.74,98.78,98.66,98.78,6499.0,89.99,90.0264,89.9171,90.0264,6499.0
2015-08-27 13:55:00,98.79,98.91,98.78,98.9,7088.0,90.0356,90.1449,90.0264,90.1358,7088.0
2015-08-27 14:00:00,98.86,98.95,98.82,98.95,6677.0,90.0994,90.1814,90.0629,90.1814,6677.0
2015-08-27 14:05:00,98.91,98.93,98.79,98.84,7220.0,90.1449,90.1631,90.0356,90.0811,7220.0
2015-08-27 14:10:00,98.84,98.9,98.73,98.77,8033.0,90.0811,90.1358,89.9809,90.0173,8033.0
2015-08-27 14:15:00,98.79,98.79,98.42,98.48,7900.0,90.0356,90.0356,89.6983,89.753,7900.0
2015-08-27 14:20:00,98.46,98.63,98.37,98.47,14586.0,89.7348,89.8897,89.6528,89.7439,14586.0
2015-08-27 14:25:00,98.45,98.49,98.03,98.15,19649.0,89.7257,89.7621,89.3429,89.4523,19649.0
2015-08-27 14:30:00,98.12,98.25,98.04,98.2,13209.0,89.4249,89.5434,89.352,89.4978,13209.0
2015-08-27 14:35:00,98.18,98.46,98.18,98.4,9300.0,89.4796,89.7348,89.4796,89.6801,9300.0
2015-08-27 14:40:00,98.44,98.45,98.1,98.19,9387.0,89.7166,89.7257,89.4067,89.4887,9387.0
2015-08-27 14:45:00,98.19,98.26,97.76,97.76,5669.0,89.4887,89.5525,89.0968,89.0968,5669.0
2015-08-27 14:50:00,97.83,98.08,97.81,97.95,7604.0,89.1606,89.3885,89.1424,89.27,7604.0
2015-08-27 14:55:00,97.96,97.96,97.46,97.5,8879.0,89.2791,89.2791,88.8234,88.8599,8879.0
2015-08-27 15:00:00,97.5,97.65,97.06,97.13,9550.0,88.8599,88.9966,88.4589,88.5227,9550.0
2015-08-27 15:05:00,97.05,97.33,96.91,97.33,15026.0,88.4497,88.7049,88.3222,88.7049,15026.0
2015-08-27 15:10:00,97.46,97.47,97.25,97.25,6793.0,88.8234,88.8325,88.632,88.632,6793.0
2015-08-27 15:15:00,97.28,97.63,97.18,97.63,5446.0,88.6594,88.9784,88.5682,88.9784,5446.0
2015-08-27 15:20:00,97.54,97.54,97.28,97.39,21005.0,88.8963,88.8963,88.6594,88.7596,21005.0
2015-08-27 15:25:00,97.39,97.86,97.31,97.86,13474.0,88.7596,89.188,88.6867,89.188,13474.0
2015-08-27 15:30:00,97.79,98.13,97.64,98.0,12429.0,89.1242,89.434,88.9875,89.3156,12429.0
2015-08-27 15:35:00,98.01,98.16,97.83,97.91,18262.0,89.3247,89.4614,89.1606,89.2335,18262.0
2015-08-27 15:40:00,97.91,98.24,97.89,98.24,13551.0,89.2335,89.5343,89.2153,89.5343,13551.0
2015-08-27 15:45:00,98.34,98.58,98.27,98.58,30264.0,89.6254,89.8442,89.5616,89.8442,30264.0
2015-08-27 15:50:00,98.59,98.6,98.39,98.52,27370.0,89.8533,89.8624,89.671,89.7895,27370.0
2015-08-27 15:55:00,98.52,98.89,98.51,98.85,46541.0,89.7895,90.1267,89.7804,90.0902,46541.0
2015-08-28 09:30:00,98.48,98.49,98.2,98.2,5644.0,89.753,89.7621,89.4978,89.4978,5644.0
2015-08-28 09:35:00,98.16,98.34,97.86,98.19,4610.0,89.4614,89.6254,89.188,89.4887,4610.0
2015-08-28 09:40:00,98.08,98.48,98.03,98.08,2871.0,89.3885,89.753,89.3429,89.3885,2871.0
2015-08-28 09:45:00,98.1,98.1,97.9,97.96,9350.0,89.4067,89.4067,89.2244,89.2791,9350.0
2015-08-28 09:50:00,97.9,98.29,97.9,98.21,3151.0,89.2244,89.5799,89.2244,89.507,3151.0
2015-08-28 09:55:00,97.97,98.16,97.94,98.1,4950.0,89.2882,89.4614,89.2609,89.4067,4950.0
2015-08-28 10:00:00,98.06,98.11,97.86,97.89,4890.0,89.3702,89.4158,89.188,89.2153,4890.0
2015-08-28 10:05:00,97.85,97.91,97.73,97.85,14605.0,89.1789,89.2335,89.0695,89.1789,14605.0
2015-08-28 10:10:00,97.81,98.06,97.78,97.94,8974.0,89.1424,89.3702,89.1151,89.2609,8974.0
2015-08-28 10:15:00,97.95,98.07,97.82,97.89,3700.0,89.27,89.3794,89.1515,89.2153,3700.0
2015-08-28 10:20:00,97.84,97.94,97.77,97.94,5750.0,89.1697,89.2609,89.1059,89.2609,5750.0
2015-08-28 10:25:00,97.97,98.13,97.91,97.99,7413.0,89.2882,89.434,89.2335,89.3064,7413.0
2015-08-28 10:30:00,98.04,98.21,97.97,98.1,5362.0,89.352,89.507,89.2882,89.4067,5362.0
2015-08-28 10:35:00,98.01,98.01,97.79,97.79,2600.0,89.3247,89.3247,89.1242,89.1242,2600.0
2015-08-28 10:40:00,97.76,97.76,97.57,97.57,10446.0,89.0968,89.0968,88.9237,88.9237,10446.0
2015-08-28 10:45:00,97.65,97.7,97.46,97.55,9599.0,88.9966,89.0421,88.8234,88.9054,9599.0
2015-08-28 10:50:00,97.55,97.67,97.47,97.58,3500.0,88.9054,89.0148,88.8325,88.9328,3500.0
2015-08-28 10:55:00,97.66,97.67,97.47,97.47,3478.0,89.0057,89.0148,88.8325,88.8325,3478.0
2015-08-28 11:00:00,97.49,97.72,97.44,97.58,7716.0,88.8508,89.0604,88.8052,88.9328,7716.0
2015-08-28 11:05:00,97.64,97.68,97.56,97.63,4410.0,88.9875,89.0239,88.9146,88.9784,4410.0
2015-08-28 11:10:00,97.74,97.87,97.72,97.76,4019.0,89.0786,89.1971,89.0604,89.0968,4019.0
2015-08-28 11:15:00,97.81,97.86,97.75,97.8,2700.0,89.1424,89.188,89.0877,89.1333,2700.0
2015-08-28 11:20:00,97.84,97.94,97.84,97.9,2100.0,89.1697,89.2609,89.1697,89.2244,2100.0
2015-08-28 11:25:00,97.96,98.16,97.96,98.02,6095.0,89.2791,89.4614,89.2791,89.3338,6095.0
2015-08-28 11:30:00,98.0,98.12,97.94,98.12,2725.0,89.3156,89.4249,89.2609,89.4249,2725.0
2015-08-28 11:35:00,98.08,98.08,97.93,97.93,2000.0,89.3885,89.3885,89.2518,89.2518,2000.0
2015-08-28 11:40:00,97.82,97.82,97.51,97.56,4293.0,89.1515,89.1515,88.869,88.9146,4293.0
2015-08-28 11:45:00,97.51,97.51,97.4,97.45,3700.0,88.869,88.869,88.7687,88.8143,3700.0
2015-08-28 11:50:00,97.38,97.53,97.23,97.28,4034.0,88.7505,88.8872,88.6138,88.6594,4034.0
2015-08-28 11:55:00,97.23,97.31,97.19,97.22,3600.0,88.6138,88.6867,88.5773,88.6047,3600.0
2015-08-28 12:00:00,97.3,97.35,97.26,97.31,4002.0,88.6776,88.7232,88.6411,88.6867,4002.0
2015-08-28 12:05:00,97.27,97.41,97.22,97.32,8850.0,88.6503,88.7778,88.6047,88.6958,8850.0
2015-08-28 12:10:00,97.29,97.38,97.21,97.38,3149.0,88.6685,88.7505,88.5956,88.7505,3149.0
2015-08-28 12:15:00,97.41,97.53,97.41,97.52,3800.0,88.7778,88.8872,88.7778,88.8781,3800.0
2015-08-28 12:20:00,97.51,97.57,97.5,97.55,3700.0,88.869,88.9237,88.8599,88.9054,3700.0
2015-08-28 12:25:00,97.58,97.74,97.58,97.67,3800.0,88.9328,89.0786,88.9328,89.0148,3800.0
2015-08-28 12:30:00,97.6,97.76,97.59,97.67,5400.0,88.951,89.0968,88.9419,89.0148,5400.0
2015-08-28 12:35:00,97.7,97.79,97.68,97.76,4693.0,89.0421,89.1242,89.0239,89.0968,4693.0
2015-08-28 12:40:00,97.78,97.86,97.66,97.69,7201.0,89.1151,89.188,89.0057,89.033,7201.0
2015-08-28 12:45:00,97.73,97.81,97.63,97.75,4907.0,89.0695,89.1424,88.9784,89.0877,4907.0
2015-08-28 12:50:00,97.73,97.8,97.73,97.75,3691.0,89.0695,89.1333,89.0695,89.0877,3691.0
2015-08-28 12:55:00,97.8,97.8,97.7,97.73,5000.0,89.1333,89.1333,89.0421,89.0695,5000.0
2015-08-28 13:00:00,97.7,97.71,97.54,97.56,4400.0,89.0421,89.0513,88.8963,88.9146,4400.0
2015-08-28 13:05:00,97.59,97.64,97.59,97.61,1800.0,88.9419,88.9875,88.9419,88.9601,1800.0
2015-08-28 13:10:00,97.64,97.72,97.64,97.71,4550.0,88.9875,89.0604,88.9875,89.0513,4550.0
2015-08-28 13:15:00,97.68,97.73,97.64,97.71,4925.0,89.0239,89.0695,88.9875,89.0513,4925.0
2015-08-28 13:20:00,97.69,97.7,97.64,97.64,3600.0,89.033,89.0421,88.9875,88.9875,3600.0
2015-08-28 13:25:00,97.66,97.66,97.5,97.5,5034.0,89.0057,89.0057,88.8599,88.8599,5034.0
2015-08-28 13:30:00,97.5,97.58,97.5,97.52,4300.0,88.8599,88.9328,88.8599,88.8781,4300.0
2015-08-28 13:35:00,97.47,97.61,97.36,97.51,7739.0,88.8325,88.9601,88.7323,88.869,7739.0
2015-08-28 13:40:00,97.51,97.66,97.51,97.64,4675.0,88.869,89.0057,88.869,88.9875,4675.0
2015-08-28 13:45:00,97.67,97.86,97.66,97.77,7566.0,89.0148,89.188,89.0057,89.1059,7566.0
2015-08-28 13:50:00,97.79,97.88,97.77,97.88,6720.0,89.1242,89.2062,89.1059,89.2062,6720.0
2015-08-28 13:55:00,97.86,97.9,97.8,97.85,4350.0,89.188,89.2244,89.1333,89.1789,4350.0
2015-08-28 14:00:00,97.83,98.1,97.83,98.03,6365.0,89.1606,89.4067,89.1606,89.3429,6365.0
2015-08-28 14:05:00,98.04,98.17,98.04,98.15,4822.0,89.352,89.4705,89.352,89.4523,4822.0
2015-08-28 14:10:00,98.17,98.19,98.06,98.06,4220.0,89.4705,89.4887,89.3702,89.3702,4220.0
2015-08-28 14:15:00,98.02,98.1,97.89,98.05,5350.0,89.3338,89.4067,89.2153,89.3611,5350.0
2015-08-28 14:20:00,98.02,98.16,98.02,98.07,2900.0,89.3338,89.4614,89.3338,89.3794,2900.0
2015-08-28 14:25:00,98.08,98.18,97.95,98.18,3312.0,89.3885,89.4796,89.27,89.4796,3312.0
2015-08-28 14:30:00,98.15,98.19,97.99,97.99,4700.0,89.4523,89.4887,89.3064,89.3064,4700.0
2015-08-28 14:35:00,97.94,98.02,97.85,98.02,4100.0,89.2609,89.3338,89.1789,89.3338,4100.0
2015-08-28 14:40:00,98.0,98.09,98.0,98.04,4812.0,89.3156,89.3976,89.3156,89.352,4812.0
2015-08-28 14:45:00,98.05,98.31,98.05,98.19,6600.0,89.3611,89.5981,89.3611,89.4887,6600.0
2015-08-28 14:50:00,98.22,98.26,98.1,98.17,3340.0,89.5161,89.5525,89.4067,89.4705,3340.0
2015-08-28 14:55:00,98.2,98.28,98.18,98.27,5700.0,89.4978,89.5708,89.4796,89.5616,5700.0
2015-08-28 15:00:00,98.19,98.24,98.05,98.24,4901.0,89.4887,89.5343,89.3611,89.5343,4901.0
2015-08-28 15:05:00,98.23,98.28,98.13,98.25,4300.0,89.5252,89.5708,89.434,89.5434,4300.0
2015-08-28 15:10:00,98.25,98.28,98.18,98.19,5976.0,89.5434,89.5708,89.4796,89.4887,5976.0
2015-08-28 15:15:00,98.16,98.26,98.09,98.11,5850.0,89.4614,89.5525,89.3976,89.4158,5850.0
2015-08-28 15:20:00,98.17,98.2,98.0,98.06,5000.0,89.4705,89.4978,89.3156,89.3702,5000.0
2015-08-28 15:25:00,98.04,98.16,97.98,98.08,4700.0,89.352,89.4614,89.2973,89.3885,4700.0
2015-08-28 15:30:00,98.08,98.08,97.94,97.96,5593.0,89.3885,89.3885,89.2609,89.2791,5593.0
2015-08-28 15:35:00,97.91,97.96,97.75,97.79,6900.0,89.2335,89.2791,89.0877,89.1242,6900.0
2015-08-28 15:40:00,97.81,97.99,97.71,97.99,13661.0,89.1424,89.3064,89.0513,89.3064,13661.0
2015-08-28 15:45:00,98.02,98.13,97.96,98.1,14928.0,89.3338,89.434,89.2791,89.4067,14928.0
2015-08-28 15:50:00,98.1,98.39,98.1,98.16,18391.0,89.4067,89.671,89.4067,89.4614,18391.0
2015-08-28 15:55:00,98.22,98.52,98.18,98.45,49215.0,89.5161,89.7895,89.4796,89.7257,49215.0
2015-08-31 09:30:00,97.94,97.94,97.37,97.73,7478.0,89.2609,89.2609,88.7414,89.0695,7478.0
2015-08-31 09:35:00,97.78,98.08,97.77,97.99,2247.0,89.1151,89.3885,89.1059,89.3064,2247.0
2015-08-31 09:40:00,97.93,98.35,97.93,98.18,4390.0,89.2518,89.6345,89.2518,89.4796,4390.0
2015-08-31 09:45:00,98.21,98.22,97.94,98.06,3300.0,89.507,89.5161,89.2609,89.3702,3300.0
2015-08-31 09:50:00,98.11,98.35,98.1,98.35,3559.0,89.4158,89.6345,89.4067,89.6345,3559.0
2015-08-31 09:55:00,98.28,98.4,98.15,98.15,2400.0,89.5708,89.6801,89.4523,89.4523,2400.0
2015-08-31 10:00:00,97.97,98.08,97.91,97.99,4159.0,89.2882,89.3885,89.2335,89.3064,4159.0
2015-08-31 10:05:00,97.93,98.06,97.93,98.06,1900.0,89.2518,89.3702,89.2518,89.3702,1900.0
2015-08-31 10:10:00,98.1,98.13,97.97,98.02,4100.0,89.4067,89.434,89.2882,89.3338,4100.0
2015-08-31 10:15:00,97.98,98.17,97.97,98.11,4150.0,89.2973,89.4705,89.2882,89.4158,4150.0
2015-08-31 10:20:00,98.16,98.29,98.16,98.29,17700.0,89.4614,89.5799,89.4614,89.5799,17700.0
2015-08-31 10:25:00,98.24,98.43,98.11,98.43,5429.0,89.5343,89.7075,89.4158,89.7075,5429.0
2015-08-31 10:30:00,98.41,98.43,98.29,98.43,3833.0,89.6892,89.7075,89.5799,89.7075,3833.0
2015-08-31 10:35:00,98.46,98.63,98.4,98.56,17395.0,89.7348,89.8897,89.6801,89.8259,17395.0
2015-08-31 10:40:00,98.57,98.66,98.51,98.57,4720.0,89.8351,89.9171,89.7804,89.8351,4720.0
2015-08-31 10:45:00,98.55,98.65,98.52,98.54,5157.0,89.8168,89.908,89.7895,89.8077,5157.0
2015-08-31 10:50:00,98.51,98.7,98.51,98.7,4950.0,89.7804,89.9535,89.7804,89.9535,4950.0
2015-08-31 10:55:00,98.7,98.75,98.6,98.65,7772.0,89.9535,89.9991,89.8624,89.908,7772.0
2015-08-31 11:00:00,98.59,98.65,98.5,98.54,6801.0,89.8533,89.908,89.7713,89.8077,6801.0
2015-08-31 11:05:00,98.57,98.57,98.38,98.47,7770.0,89.8351,89.8351,89.6619,89.7439,7770.0
2015-08-31 11:10:00,98.46,98.54,98.42,98.54,4900.0,89.7348,89.8077,89.6983,89.8077,4900.0
2015-08-31 11:15:00,98.55,98.72,98.55,98.61,2500.0,89.8168,89.9718,89.8168,89.8715,2500.0
2015-08-31 11:20:00,98.58,98.63,98.49,98.58,8042.0,89.8442,89.8897,89.7621,89.8442,8042.0
2015-08-31 11:25:00,98.58,98.74,98.54,98.66,3200.0,89.8442,89.99,89.8077,89.9171,3200.0
2015-08-31 11:30:00,98.62,98.62,98.46,98.57,4600.0,89.8806,89.8806,89.7348,89.8351,4600.0
2015-08-31 11:35:00,98.59,98.63,98.53,98.55,3884.0,89.8533,89.8897,89.7986,89.8168,3884.0
2015-08-31 11:40:00,98.56,98.76,98.53,98.73,6289.0,89.8259,90.0082,89.7986,89.9809,6289.0
2015-08-31 11:45:00,98.73,98.75,98.58,98.65,3100.0,89.9809,89.9991,89.8442,89.908,3100.0
2015-08-31 11:50:00,98.57,98.61,98.47,98.47,2984.0,89.8351,89.8715,89.7439,89.7439,2984.0
2015-08-31 11:55:00,98.43,98.43,98.19,98.26,5000.0,89.7075,89.7075,89.4887,89.5525,5000.0
2015-08-31 12:00:00,98.37,98.46,98.34,98.35,4449.0,89.6528,89.7348,89.6254,89.6345,4449.0
2015-08-31 12:05:00,98.4,98.54,98.4,98.43,4039.0,89.6801,89.8077,89.6801,89.7075,4039.0
2015-08-31 12:10:00,98.4,98.53,98.39,98.46,6200.0,89.6801,89.7986,89.671,89.7348,6200.0
2015-08-31 12:15:00,98.45,98.57,98.43,98.57,2994.0,89.7257,89.8351,89.7075,89.8351,2994.0
2015-08-31 12:20:00,98.6,98.61,98.47,98.47,4682.0,89.8624,89.8715,89.7439,89.7439,4682.0
2015-08-31 12:25:00,98.57,98.63,98.54,98.63,2675.0,89.8351,89.8897,89.8077,89.8897,2675.0
2015-08-31 12:30:00,98.6,98.64,98.5,98.53,1700.0,89.8624,89.8988,89.7713,89.7986,1700.0
2015-08-31 12:35:00,98.56,98.74,98.47,98.7,15589.0,89.8259,89.99,89.7439,89.9535,15589.0
2015-08-31 12:40:00,98.65,98.72,98.59,98.68,2008.0,89.908,89.9718,89.8533,89.9353,2008.0
2015-08-31 12:45:00,98.71,98.73,98.62,98.68,1200.0,89.9626,89.9809,89.8806,89.9353,1200.0
2015-08-31 12:50:00,98.67,98.69,98.62,98.68,4300.0,89.9262,89.9444,89.8806,89.9353,4300.0
2015-08-31 12:55:00,98.68,98.7,98.58,98.62,2324.0,89.9353,89.9535,89.8442,89.8806,2324.0
2015-08-31 13:00:00,98.57,98.6,98.49,98.52,3500.0,89.8351,89.8624,89.7621,89.7895,3500.0
2015-08-31 13:05:00,98.5,98.5,98.41,98.41,3400.0,89.7713,89.7713,89.6892,89.6892,3400.0
2015-08-31 13:10:00,98.4,98.44,98.31,98.36,4387.0,89.6801,89.7166,89.5981,89.6437,4387.0
2015-08-31 13:15:00,98.34,98.4,98.31,98.37,3700.0,89.6254,89.6801,89.5981,89.6528,3700.0
2015-08-31 13:20:00,98.38,98.46,98.31,98.38,6256.0,89.6619,89.7348,89.5981,89.6619,6256.0
2015-08-31 13:25:00,98.41,98.45,98.38,98.41,2700.0,89.6892,89.7257,89.6619,89.6892,2700.0
2015-08-31 13:30:00,98.38,98.39,98.28,98.28,3196.0,89.6619,89.671,89.5708,89.5708,3196.0
2015-08-31 13:35:00,98.32,98.39,98.31,98.36,2500.0,89.6072,89.671,89.5981,89.6437,2500.0
2015-08-31 13:40:00,98.36,98.43,98.3,98.42,3140.0,89.6437,89.7075,89.589,89.6983,3140.0
2015-08-31 13:45:00,98.41,98.42,98.31,98.31,2836.0,89.6892,89.6983,89.5981,89.5981,2836.0
2015-08-31 13:50:00,98.29,98.4,98.27,98.4,9330.0,89.5799,89.6801,89.5616,89.6801,9330.0
2015-08-31 13:55:00,98.39,98.41,98.34,98.34,3210.0,89.671,89.6892,89.6254,89.6254,3210.0
2015-08-31 14:00:00,98.34,98.47,98.34,98.41,4000.0,89.6254,89.7439,89.6254,89.6892,4000.0
2015-08-31 14:05:00,98.4,98.4,98.25,98.25,4610.0,89.6801,89.6801,89.5434,89.5434,4610.0
2015-08-31 14:10:00,98.25,98.26,98.17,98.17,4445.0,89.5434,89.5525,89.4705,89.4705,4445.0
2015-08-31 14:15:00,98.17,98.25,98.1,98.22,4779.0,89.4705,89.5434,89.4067,89.5161,4779.0
2015-08-31 14:20:00,98.23,98.33,98.19,98.3,4938.0,89.5252,89.6163,89.4887,89.589,4938.0
2015-08-31 14:25:00,98.28,98.38,98.18,98.26,5692.0,89.5708,89.6619,89.4796,89.5525,5692.0
2015-08-31 14:30:00,98.25,98.31,98.21,98.31,4071.0,89.5434,89.5981,89.507,89.5981,4071.0
2015-08-31 14:35:00,98.3,98.32,98.2,98.22,7052.0,89.589,89.6072,89.4978,89.5161,7052.0
2015-08-31 14:40:00,98.22,98.36,98.2,98.23,18670.0,89.5161,89.6437,89.4978,89.5252,18670.0
2015-08-31 14:45:00,98.22,98.26,98.15,98.23,9640.0,89.5161,89.5525,89.4523,89.5252,9640.0
2015-08-31 14:50:00,98.24,98.24,98.1,98.11,13636.0,89.5343,89.5343,89.4067,89.4158,13636.0
2015-08-31 14:55:00,98.13,98.14,98.06,98.13,3804.0,89.434,89.4432,89.3702,89.434,3804.0
2015-08-31 15:00:00,98.12,98.24,98.09,98.13,12113.0,89.4249,89.5343,89.3976,89.434,12113.0
2015-08-31 15:05:00,98.09,98.28,98.08,98.22,7434.0,89.3976,89.5708,89.3885,89.5161,7434.0
2015-08-31 15:10:00,98.23,98.23,98.12,98.12,13264.0,89.5252,89.5252,89.4249,89.4249,13264.0
2015-08-31 15:15:00,98.11,98.11,97.88,97.9,9864.0,89.4158,89.4158,89.2062,89.2244,9864.0
2015-08-31 15:20:00,97.87,97.99,97.74,97.98,12309.0,89.1971,89.3064,89.0786,89.2973,12309.0
2015-08-31 15:25:00,97.97,97.97,97.83,97.87,8000.0,89.2882,89.2882,89.1606,89.1971,8000.0
2015-08-31 15:30:00,97.87,98.1,97.86,98.06,13789.0,89.1971,89.4067,89.188,89.3702,13789.0
2015-08-31 15:35:00,98.05,98.05,97.87,97.9,10247.0,89.3611,89.3611,89.1971,89.2244,10247.0
2015-08-31 15:40:00,97.87,98.13,97.86,98.1,13965.0,89.1971,89.434,89.188,89.4067,13965.0
2015-08-31 15:45:00,98.13,98.28,98.1,98.14,22791.0,89.434,89.5708,89.4067,89.4432,22791.0
2015-08-31 15:50:00,98.14,98.27,98.09,98.18,27053.0,89.4432,89.5616,89.3976,89.4796,27053.0
2015-08-31 15:55:00,98.19,98.2,97.9,97.92,41484.0,89.4887,89.4978,89.2244,89.2427,41484.0
2015-09-01 09:30:00,95.93,96.73,95.78,96.15,7424.0,87.429,88.1581,87.2923,87.6295,7424.0
2015-09-01 09:35:00,96.19,96.49,95.99,96.24,5739.0,87.666,87.9394,87.4837,87.7115,5739.0
2015-09-01 09:40:00,96.24,96.42,95.92,96.29,5900.0,87.7115,87.8756,87.4199,87.7571,5900.0
2015-09-01 09:45:00,96.29,96.74,96.29,96.45,5330.0,87.7571,88.1672,87.7571,87.9029,5330.0
2015-09-01 09:50:00,96.29,96.37,95.92,95.92,4087.0,87.7571,87.83,87.4199,87.4199,4087.0
2015-09-01 09:55:00,95.94,96.19,95.84,96.04,6200.0,87.4381,87.666,87.347,87.5293,6200.0
2015-09-01 10:00:00,95.98,96.11,95.76,95.77,3570.0,87.4746,87.593,87.2741,87.2832,3570.0
2015-09-01 10:05:00,95.77,96.09,95.67,96.05,4900.0,87.2832,87.5748,87.192,87.5384,4900.0
2015-09-01 10:10:00,96.02,96.14,95.96,95.96,6335.0,87.511,87.6204,87.4563,87.4563,6335.0
2015-09-01 10:15:00,95.97,96.25,95.97,96.08,4250.0,87.4655,87.7206,87.4655,87.5657,4250.0
2015-09-01 10:20:00,96.15,96.18,96.01,96.07,4269.0,87.6295,87.6568,87.5019,87.5566,4269.0
2015-09-01 10:25:00,96.19,96.6,96.13,96.6,2500.0,87.666,88.0396,87.6113,88.0396,2500.0
2015-09-01 10:30:00,96.56,96.67,96.39,96.51,6000.0,88.0032,88.1034,87.8482,87.9576,6000.0
2015-09-01 10:35:00,96.65,96.83,96.58,96.58,4538.0,88.0852,88.2492,88.0214,88.0214,4538.0
2015-09-01 10:40:00,96.48,96.48,96.25,96.34,3200.0,87.9303,87.9303,87.7206,87.8027,3200.0
2015-09-01 10:45:00,96.41,96.46,96.26,96.38,3400.0,87.8665,87.912,87.7298,87.8391,3400.0
2015-09-01 10:50:00,96.43,96.43,96.19,96.26,2500.0,87.8847,87.8847,87.666,87.7298,2500.0
2015-09-01 10:55:00,96.31,96.41,96.22,96.33,2483.0,87.7753,87.8665,87.6933,87.7936,2483.0
2015-09-01 11:00:00,96.48,96.52,96.24,96.29,3809.0,87.9303,87.9667,87.7115,87.7571,3809.0
2015-09-01 11:05:00,96.28,96.62,96.28,96.62,2900.0,87.748,88.0579,87.748,88.0579,2900.0
2015-09-01 11:10:00,96.57,96.77,96.56,96.66,3556.0,88.0123,88.1946,88.0032,88.0943,3556.0
2015-09-01 11:15:00,96.63,96.87,96.59,96.86,6000.0,88.067,88.2857,88.0305,88.2766,6000.0
2015-09-01 11:20:00,96.79,96.86,96.65,96.65,2034.0,88.2128,88.2766,88.0852,88.0852,2034.0
2015-09-01 11:25:00,96.69,96.69,96.5,96.54,5554.0,88.1217,88.1217,87.9485,87.9849,5554.0
2015-09-01 11:30:00,96.48,96.6,96.47,96.53,5279.0,87.9303,88.0396,87.9211,87.9758,5279.0
2015-09-01 11:35:00,96.57,96.67,96.48,96.6,2100.0,88.0123,88.1034,87.9303,88.0396,2100.0
2015-09-01 11:40:00,96.5,96.58,96.41,96.52,3831.0,87.9485,88.0214,87.8665,87.9667,3831.0
2015-09-01 11:45:00,96.55,96.64,96.55,96.64,2100.0,87.9941,88.0761,87.9941,88.0761,2100.0
2015-09-01 11:50:00,96.62,96.64,96.3,96.45,21600.0,88.0579,88.0761,87.7662,87.9029,21600.0
2015-09-01 11:55:00,96.45,96.45,96.22,96.27,2600.0,87.9029,87.9029,87.6933,87.7389,2600.0
2015-09-01 12:00:00,96.24,96.37,96.09,96.2,8759.0,87.7115,87.83,87.5748,87.6751,8759.0
2015-09-01 12:05:00,96.11,96.11,95.93,95.98,1900.0,87.593,87.593,87.429,87.4746,1900.0
2015-09-01 12:10:00,96.01,96.07,95.93,95.93,2400.0,87.5019,87.5566,87.429,87.429,2400.0
2015-09-01 12:15:00,95.99,96.09,95.92,95.92,2200.0,87.4837,87.5748,87.4199,87.4199,2200.0
2015-09-01 12:20:00,95.94,95.97,95.83,95.88,2905.0,87.4381,87.4655,87.3379,87.3834,2905.0
2015-09-01 12:25:00,95.81,95.91,95.75,95.87,9156.0,87.3196,87.4108,87.265,87.3743,9156.0
2015-09-01 12:30:00,95.88,95.89,95.78,95.78,2300.0,87.3834,87.3925,87.2923,87.2923,2300.0
2015-09-01 12:35:00,95.78,95.83,95.77,95.83,4000.0,87.2923,87.3379,87.2832,87.3379,4000.0
2015-09-01 12:40:00,95.82,95.86,95.56,95.7,5299.0,87.3287,87.3652,87.0918,87.2194,5299.0
2015-09-01 12:45:00,95.63,95.72,95.58,95.61,3700.0,87.1556,87.2376,87.11,87.1374,3700.0
2015-09-01 12:50:00,95.58,95.75,95.49,95.75,4372.0,87.11,87.265,87.028,87.265,4372.0
2015-09-01 12:55:00,95.73,95.74,95.59,95.62,3900.0,87.2467,87.2558,87.1191,87.1465,3900.0
2015-09-01 13:00:00,95.64,96.04,95.62,96.04,8915.0,87.1647,87.5293,87.1465,87.5293,8915.0
2015-09-01 13:05:00,96.0,96.0,95.68,95.68,5900.0,87.4928,87.4928,87.2012,87.2012,5900.0
2015-09-01 13:10:00,95.76,95.8,95.54,95.58,4594.0,87.2741,87.3105,87.0736,87.11,4594.0
2015-09-01 13:15:00,95.65,95.7,95.52,95.55,10743.0,87.1738,87.2194,87.0553,87.0827,10743.0
2015-09-01 13:20:00,95.56,95.63,95.5,95.63,3956.0,87.0918,87.1556,87.0371,87.1556,3956.0
2015-09-01 13:25:00,95.64,95.93,95.61,95.87,9851.0,87.1647,87.429,87.1374,87.3743,9851.0
2015-09-01 13:30:00,95.87,95.96,95.81,95.86,2900.0,87.3743,87.4563,87.3196,87.3652,2900.0
2015-09-01 13:35:00,95.88,95.9,95.76,95.76,4718.0,87.3834,87.4017,87.2741,87.2741,4718.0
2015-09-01 13:40:00,95.76,95.87,95.72,95.87,5836.0,87.2741,87.3743,87.2376,87.3743,5836.0
2015-09-01 13:45:00,95.84,95.9,95.73,95.73,4993.0,87.347,87.4017,87.2467,87.2467,4993.0
2015-09-01 13:50:00,95.78,95.85,95.76,95.82,6825.0,87.2923,87.3561,87.2741,87.3287,6825.0
2015-09-01 13:55:00,95.82,95.82,95.68,95.71,5247.0,87.3287,87.3287,87.2012,87.2285,5247.0
2015-09-01 14:00:00,95.74,95.74,95.52,95.58,3200.0,87.2558,87.2558,87.0553,87.11,3200.0
2015-09-01 14:05:00,95.59,95.61,95.48,95.56,6200.0,87.1191,87.1374,87.0189,87.0918,6200.0
2015-09-01 14:10:00,95.52,95.53,95.45,95.51,5286.0,87.0553,87.0644,86.9915,87.0462,5286.0
2015-09-01 14:15:00,95.51,95.54,95.33,95.34,5200.0,87.0462,87.0736,86.8822,86.8913,5200.0
2015-09-01 14:20:00,95.41,95.52,95.41,95.5,8342.0,86.9551,87.0553,86.9551,87.0371,8342.0
2015-09-01 14:25:00,95.54,95.56,95.47,95.47,5000.0,87.0736,87.0918,87.0098,87.0098,5000.0
2015-09-01 14:30:00,95.48,95.77,95.4,95.65,20027.0,87.0189,87.2832,86.946,87.1738,20027.0
2015-09-01 14:35:00,95.66,95.86,95.56,95.85,12492.0,87.1829,87.3652,87.0918,87.3561,12492.0
2015-09-01 14:40:00,95.81,95.9,95.62,95.62,6789.0,87.3196,87.4017,87.1465,87.1465,6789.0
2015-09-01 14:45:00,95.61,95.7,95.56,95.56,4569.0,87.1374,87.2194,87.0918,87.0918,4569.0
2015-09-01 14:50:00,95.6,95.74,95.43,95.43,12600.0,87.1282,87.2558,86.9733,86.9733,12600.0
2015-09-01 14:55:00,95.41,95.55,95.38,95.38,5600.0,86.9551,87.0827,86.9277,86.9277,5600.0
2015-09-01 15:00:00,95.39,95.43,95.23,95.27,9641.0,86.9369,86.9733,86.791,86.8275,9641.0
2015-09-01 15:05:00,95.26,95.38,95.19,95.34,9292.0,86.8184,86.9277,86.7546,86.8913,9292.0
2015-09-01 15:10:00,95.32,95.49,95.25,95.45,17300.0,86.8731,87.028,86.8093,86.9915,17300.0
2015-09-01 15:15:00,95.44,95.48,95.27,95.28,6662.0,86.9824,87.0189,86.8275,86.8366,6662.0
2015-09-01 15:20:00,95.34,95.44,95.27,95.35,10770.0,86.8913,86.9824,86.8275,86.9004,10770.0
2015-09-01 15:25:00,95.4,95.43,95.17,95.17,7103.0,86.946,86.9733,86.7363,86.7363,7103.0
2015-09-01 15:30:00,95.17,95.22,95.07,95.1,12517.0,86.7363,86.7819,86.6452,86.6726,12517.0
2015-09-01 15:35:00,95.13,95.13,94.9,94.92,17600.0,86.6999,86.6999,86.4903,86.5085,17600.0
2015-09-01 15:40:00,94.91,94.92,94.61,94.8,18821.0,86.4994,86.5085,86.226,86.3991,18821.0
2015-09-01 15:45:00,94.83,95.13,94.81,94.97,25348.0,86.4265,86.6999,86.4083,86.5541,25348.0
2015-09-01 15:50:00,94.99,95.2,94.93,95.14,21704.0,86.5723,86.7637,86.5176,86.709,21704.0
2015-09-01 15:55:00,95.15,95.54,95.04,95.23,44438.0,86.7181,87.0736,86.6179,86.791,44438.0
2015-09-02 09:30:00,96.27,96.75,95.93,96.58,13576.0,87.7389,88.1763,87.429,88.0214,13576.0
2015-09-02 09:35:00,96.47,96.49,96.1,96.31,9193.0,87.9211,87.9394,87.5839,87.7753,9193.0
2015-09-02 09:40:00,96.43,96.52,96.21,96.33,9150.0,87.8847,87.9667,87.6842,87.7936,9150.0
2015-09-02 09:45:00,96.33,96.69,96.3,96.68,14908.0,87.7936,88.1217,87.7662,88.1125,14908.0
2015-09-02 09:50:00,96.66,96.87,96.47,96.73,11429.0,88.0943,88.2857,87.9211,88.1581,11429.0
2015-09-02 09:55:00,96.74,96.84,96.54,96.7,27339.0,88.1672,88.2584,87.9849,88.1308,27339.0
2015-09-02 10:00:00,96.69,97.02,96.6,96.78,20490.0,88.1217,88.4224,88.0396,88.2037,20490.0
2015-09-02 10:05:00,96.73,97.09,96.73,97.09,3750.0,88.1581,88.4862,88.1581,88.4862,3750.0
2015-09-02 10:10:00,97.0,97.06,96.82,97.06,16821.0,88.4042,88.4589,88.2401,88.4589,16821.0
2015-09-02 10:15:00,97.0,97.06,96.73,96.73,6003.0,88.4042,88.4589,88.1581,88.1581,6003.0
2015-09-02 10:20:00,96.6,96.74,96.48,96.49,7900.0,88.0396,88.1672,87.9303,87.9394,7900.0
2015-09-02 10:25:00,96.5,96.57,96.4,96.4,6411.0,87.9485,88.0123,87.8573,87.8573,6411.0
2015-09-02 10:30:00,96.33,96.46,96.25,96.45,3745.0,87.7936,87.912,87.7206,87.9029,3745.0
2015-09-02 10:35:00,96.51,96.58,96.36,96.39,6776.0,87.9576,88.0214,87.8209,87.8482,6776.0
2015-09-02 10:40:00,96.45,96.64,96.42,96.61,5840.0,87.9029,88.0761,87.8756,88.0487,5840.0
2015-09-02 10:45:00,96.61,96.72,96.52,96.56,4175.0,88.0487,88.149,87.9667,88.0032,4175.0
2015-09-02 10:50:00,96.58,96.73,96.58,96.58,4660.0,88.0214,88.1581,88.0214,88.0214,4660.0
2015-09-02 10:55:00,96.64,96.8,96.64,96.8,2800.0,88.0761,88.2219,88.0761,88.2219,2800.0
2015-09-02 11:00:00,96.83,96.89,96.74,96.75,3900.0,88.2492,88.3039,88.1672,88.1763,3900.0
2015-09-02 11:05:00,96.77,96.84,96.75,96.77,4209.0,88.1946,88.2584,88.1763,88.1946,4209.0
2015-09-02 11:10:00,96.71,96.84,96.62,96.62,4031.0,88.1399,88.2584,88.0579,88.0579,4031.0
2015-09-02 11:15:00,96.59,96.94,96.57,96.87,5065.0,88.0305,88.3495,88.0123,88.2857,5065.0
2015-09-02 11:20:00,96.96,97.0,96.8,96.97,1500.0,88.3677,88.4042,88.2219,88.3768,1500.0
2015-09-02 11:25:00,96.98,96.98,96.66,96.7,27987.0,88.386,88.386,88.0943,88.1308,27987.0
2015-09-02 11:30:00,96.73,96.88,96.73,96.88,7813.0,88.1581,88.2948,88.1581,88.2948,7813.0
2015-09-02 11:35:00,96.87,96.87,96.64,96.64,2850.0,88.2857,88.2857,88.0761,88.0761,2850.0
2015-09-02 11:40:00,96.64,96.83,96.64,96.83,1693.0,88.0761,88.2492,88.0761,88.2492,1693.0
2015-09-02 11:45:00,96.84,96.84,96.64,96.7,3693.0,88.2584,88.2584,88.0761,88.1308,3693.0
2015-09-02 11:50:00,96.64,96.66,96.55,96.6,4252.0,88.0761,88.0943,87.9941,88.0396,4252.0
2015-09-02 11:55:00,96.6,96.68,96.53,96.56,3105.0,88.0396,88.1125,87.9758,88.0032,3105.0
2015-09-02 12:00:00,96.55,96.61,96.39,96.45,8725.0,87.9941,88.0487,87.8482,87.9029,8725.0
2015-09-02 12:05:00,96.41,96.53,96.4,96.41,4058.0,87.8665,87.9758,87.8573,87.8665,4058.0
2015-09-02 12:10:00,96.35,96.35,96.24,96.25,3633.0,87.8118,87.8118,87.7115,87.7206,3633.0
2015-09-02 12:15:00,96.27,96.28,96.12,96.22,3521.0,87.7389,87.748,87.6022,87.6933,3521.0
2015-09-02 12:20:00,96.22,96.34,96.22,96.34,1200.0,87.6933,87.8027,87.6933,87.8027,1200.0
2015-09-02 12:25:00,96.36,96.45,96.28,96.32,4239.0,87.8209,87.9029,87.748,87.7844,4239.0
2015-09-02 12:30:00,96.31,96.46,96.31,96.36,5928.0,87.7753,87.912,87.7753,87.8209,5928.0
2015-09-02 12:35:00,96.36,96.54,96.32,96.53,2985.0,87.8209,87.9849,87.7844,87.9758,2985.0
2015-09-02 12:40:00,96.54,96.58,96.43,96.54,8810.0,87.9849,88.0214,87.8847,87.9849,8810.0
2015-09-02 12:45:00,96.6,96.6,96.43,96.55,14852.0,88.0396,88.0396,87.8847,87.9941,14852.0
2015-09-02 12:50:00,96.53,96.56,96.4,96.51,8324.0,87.9758,88.0032,87.8573,87.9576,8324.0
2015-09-02 12:55:00,96.52,96.69,96.52,96.65,9630.0,87.9667,88.1217,87.9667,88.0852,9630.0
2015-09-02 13:00:00,96.59,96.69,96.46,96.52,5107.0,88.0305,88.1217,87.912,87.9667,5107.0
2015-09-02 13:05:00,96.55,96.61,96.48,96.52,3300.0,87.9941,88.0487,87.9303,87.9667,3300.0
2015-09-02 13:10:00,96.65,96.65,96.51,96.58,7460.0,88.0852,88.0852,87.9576,88.0214,7460.0
2015-09-02 13:15:00,96.58,96.6,96.48,96.49,9278.0,88.0214,88.0396,87.9303,87.9394,9278.0
2015-09-02 13:20:00,96.46,96.66,96.46,96.64,6700.0,87.912,88.0943,87.912,88.0761,6700.0
2015-09-02 13:25:00,96.63,96.74,96.61,96.72,3100.0,88.067,88.1672,88.0487,88.149,3100.0
2015-09-02 13:30:00,96.7,96.71,96.58,96.59,4700.0,88.1308,88.1399,88.0214,88.0305,4700.0
2015-09-02 13:35:00,96.59,96.63,96.5,96.55,3800.0,88.0305,88.067,87.9485,87.9941,3800.0
2015-09-02 13:40:00,96.58,96.61,96.53,96.55,3807.0,88.0214,88.0487,87.9758,87.9941,3807.0
2015-09-02 13:45:00,96.62,96.67,96.55,96.55,3525.0,88.0579,88.1034,87.9941,87.9941,3525.0
2015-09-02 13:50:00,96.45,96.53,96.38,96.53,3100.0,87.9029,87.9758,87.8391,87.9758,3100.0
2015-09-02 13:55:00,96.57,96.67,96.53,96.6,5070.0,88.0123,88.1034,87.9758,88.0396,5070.0
2015-09-02 14:00:00,96.61,96.71,96.49,96.55,8806.0,88.0487,88.1399,87.9394,87.9941,8806.0
2015-09-02 14:05:00,96.49,96.68,96.49,96.61,8424.0,87.9394,88.1125,87.9394,88.0487,8424.0
2015-09-02 14:10:00,96.62,96.82,96.62,96.8,12013.0,88.0579,88.2401,88.0579,88.2219,12013.0
2015-09-02 14:15:00,96.8,96.98,96.75,96.9,15238.0,88.2219,88.386,88.1763,88.313,15238.0
2015-09-02 14:20:00,96.95,97.33,96.91,97.31,16498.0,88.3586,88.7049,88.3222,88.6867,16498.0
2015-09-02 14:25:00,97.3,97.36,97.08,97.09,3631.0,88.6776,88.7323,88.4771,88.4862,3631.0
2015-09-02 14:30:00,97.07,97.09,96.89,97.04,5678.0,88.468,88.4862,88.3039,88.4406,5678.0
2015-09-02 14:35:00,96.98,97.08,96.92,96.93,6903.0,88.386,88.4771,88.3313,88.3404,6903.0
2015-09-02 14:40:00,96.99,97.03,96.69,96.7,7701.0,88.3951,88.4315,88.1217,88.1308,7701.0
2015-09-02 14:45:00,96.75,96.76,96.65,96.76,6765.0,88.1763,88.1854,88.0852,88.1854,6765.0
2015-09-02 14:50:00,96.67,96.93,96.66,96.92,3564.0,88.1034,88.3404,88.0943,88.3313,3564.0
2015-09-02 14:55:00,96.93,96.97,96.82,96.97,6639.0,88.3404,88.3768,88.2401,88.3768,6639.0
2015-09-02 15:00:00,96.95,97.02,96.87,96.99,7523.0,88.3586,88.4224,88.2857,88.3951,7523.0
2015-09-02 15:05:00,97.02,97.02,96.81,96.81,3868.0,88.4224,88.4224,88.231,88.231,3868.0
2015-09-02 15:10:00,96.81,97.01,96.81,96.84,8599.0,88.231,88.4133,88.231,88.2584,8599.0
2015-09-02 15:15:00,96.85,96.9,96.71,96.86,5401.0,88.2675,88.313,88.1399,88.2766,5401.0
2015-09-02 15:20:00,96.86,96.9,96.7,96.72,7910.0,88.2766,88.313,88.1308,88.149,7910.0
2015-09-02 15:25:00,96.74,96.98,96.74,96.92,8259.0,88.1672,88.386,88.1672,88.3313,8259.0
2015-09-02 15:30:00,96.94,97.05,96.88,96.95,8575.0,88.3495,88.4497,88.2948,88.3586,8575.0
2015-09-02 15:35:00,96.97,97.14,96.96,97.07,9973.0,88.3768,88.5318,88.3677,88.468,9973.0
2015-09-02 15:40:00,97.04,97.09,97.02,97.09,9137.0,88.4406,88.4862,88.4224,88.4862,9137.0
2015-09-02 15:45:00,97.06,97.18,97.0,97.02,12586.0,88.4589,88.5682,88.4042,88.4224,12586.0
2015-09-02 15:50:00,97.05,97.29,97.04,97.19,13074.0,88.4497,88.6685,88.4406,88.5773,13074.0
2015-09-02 15:55:00,97.2,97.57,97.2,97.57,36410.0,88.5865,88.9237,88.5865,88.9237,36410.0
2015-09-03 09:30:00,97.7,97.84,97.09,97.55,6358.0,89.0421,89.1697,88.4862,88.9054,6358.0
2015-09-03 09:35:00,97.79,98.18,97.77,98.18,2188.0,89.1242,89.4796,89.1059,89.4796,2188.0
2015-09-03 09:40:00,98.27,98.28,98.03,98.03,1300.0,89.5616,89.5708,89.3429,89.3429,1300.0
2015-09-03 09:45:00,98.15,98.15,97.9,97.92,2400.0,89.4523,89.4523,89.2244,89.2427,2400.0
2015-09-03 09:50:00,97.92,98.09,97.87,98.04,6327.0,89.2427,89.3976,89.1971,89.352,6327.0
2015-09-03 09:55:00,97.92,98.16,97.92,98.05,3087.0,89.2427,89.4614,89.2427,89.3611,3087.0
2015-09-03 10:00:00,98.09,98.17,97.85,98.0,6060.0,89.3976,89.4705,89.1789,89.3156,6060.0
2015-09-03 10:05:00,98.01,98.12,98.0,98.12,1300.0,89.3247,89.4249,89.3156,89.4249,1300.0
2015-09-03 10:10:00,98.11,98.11,97.92,98.06,2382.0,89.4158,89.4158,89.2427,89.3702,2382.0
2015-09-03 10:15:00,98.08,98.2,98.08,98.2,900.0,89.3885,89.4978,89.3885,89.4978,900.0
2015-09-03 10:20:00,98.28,98.69,98.21,98.64,16530.0,89.5708,89.9444,89.507,89.8988,16530.0
2015-09-03 10:25:00,98.73,98.8,98.61,98.71,10890.0,89.9809,90.0447,89.8715,89.9626,10890.0
2015-09-03 10:30:00,98.69,98.72,98.52,98.58,2000.0,89.9444,89.9718,89.7895,89.8442,2000.0
2015-09-03 10:35:00,98.6,98.73,98.58,98.73,2572.0,89.8624,89.9809,89.8442,89.9809,2572.0
2015-09-03 10:40:00,98.76,98.87,98.76,98.8,6009.0,90.0082,90.1085,90.0082,90.0447,6009.0
2015-09-03 10:45:00,98.85,98.88,98.69,98.86,3400.0,90.0902,90.1176,89.9444,90.0994,3400.0
2015-09-03 10:50:00,98.89,99.09,98.87,98.87,7379.0,90.1267,90.309,90.1085,90.1085,7379.0
2015-09-03 10:55:00,98.84,98.96,98.81,98.96,2950.0,90.0811,90.1905,90.0538,90.1905,2950.0
2015-09-03 11:00:00,98.96,99.0,98.79,98.84,4318.0,90.1905,90.2269,90.0356,90.0811,4318.0
2015-09-03 11:05:00,98.91,99.04,98.73,98.8,12532.0,90.1449,90.2634,89.9809,90.0447,12532.0
2015-09-03 11:10:00,98.8,98.83,98.51,98.51,2726.0,90.0447,90.072,89.7804,89.7804,2726.0
2015-09-03 11:15:00,98.56,98.61,98.5,98.54,3612.0,89.8259,89.8715,89.7713,89.8077,3612.0
2015-09-03 11:20:00,98.53,98.53,98.38,98.42,3920.0,89.7986,89.7986,89.6619,89.6983,3920.0
2015-09-03 11:25:00,98.41,98.46,98.39,98.41,3800.0,89.6892,89.7348,89.671,89.6892,3800.0
2015-09-03 11:30:00,98.41,98.5,98.37,98.5,1400.0,89.6892,89.7713,89.6528,89.7713,1400.0
2015-09-03 11:35:00,98.52,98.61,98.52,98.56,2100.0,89.7895,89.8715,89.7895,89.8259,2100.0
2015-09-03 11:40:00,98.6,98.78,98.6,98.74,3148.0,89.8624,90.0264,89.8624,89.99,3148.0
2015-09-03 11:45:00,98.7,98.77,98.64,98.67,4701.0,89.9535,90.0173,89.8988,89.9262,4701.0
2015-09-03 11:50:00,98.64,98.64,98.55,98.58,1900.0,89.8988,89.8988,89.8168,89.8442,1900.0
2015-09-03 11:55:00,98.6,98.83,98.6,98.81,10320.0,89.8624,90.072,89.8624,90.0538,10320.0
2015-09-03 12:00:00,98.78,98.79,98.57,98.63,3971.0,90.0264,90.0356,89.8351,89.8897,3971.0
2015-09-03 12:05:00,98.66,98.66,98.55,98.55,2233.0,89.9171,89.9171,89.8168,89.8168,2233.0
2015-09-03 12:10:00,98.53,98.55,98.48,98.55,1340.0,89.7986,89.8168,89.753,89.8168,1340.0
2015-09-03 12:15:00,98.56,98.62,98.54,98.58,4507.0,89.8259,89.8806,89.8077,89.8442,4507.0
2015-09-03 12:20:00,98.61,98.63,98.53,98.57,5198.0,89.8715,89.8897,89.7986,89.8351,5198.0
2015-09-03 12:25:00,98.59,98.67,98.56,98.67,2400.0,89.8533,89.9262,89.8259,89.9262,2400.0
2015-09-03 12:30:00,98.65,98.68,98.51,98.53,5400.0,89.908,89.9353,89.7804,89.7986,5400.0
2015-09-03 12:35:00,98.49,98.49,98.36,98.39,4500.0,89.7621,89.7621,89.6437,89.671,4500.0
2015-09-03 12:40:00,98.37,98.43,98.28,98.43,3102.0,89.6528,89.7075,89.5708,89.7075,3102.0
2015-09-03 12:45:00,98.45,98.46,98.42,98.43,2000.0,89.7257,89.7348,89.6983,89.7075,2000.0
2015-09-03 12:50:00,98.46,98.53,98.36,98.48,3800.0,89.7348,89.7986,89.6437,89.753,3800.0
2015-09-03 12:55:00,98.48,98.51,98.42,98.48,3784.0,89.753,89.7804,89.6983,89.753,3784.0
2015-09-03 13:00:00,98.45,98.53,98.45,98.5,2900.0,89.7257,89.7986,89.7257,89.7713,2900.0
2015-09-03 13:05:00,98.46,98.48,98.23,98.27,2778.0,89.7348,89.753,89.5252,89.5616,2778.0
2015-09-03 13:10:00,98.25,98.34,98.19,98.34,1700.0,89.5434,89.6254,89.4887,89.6254,1700.0
2015-09-03 13:15:00,98.27,98.44,98.25,98.44,2100.0,89.5616,89.7166,89.5434,89.7166,2100.0
2015-09-03 13:20:00,98.45,98.47,98.38,98.47,2000.0,89.7257,89.7439,89.6619,89.7439,2000.0
2015-09-03 13:25:00,98.47,98.57,98.47,98.56,1600.0,89.7439,89.8351,89.7439,89.8259,1600.0
2015-09-03 13:30:00,98.53,98.53,98.38,98.44,4853.0,89.7986,89.7986,89.6619,89.7166,4853.0
2015-09-03 13:35:00,98.42,98.45,98.33,98.39,2300.0,89.6983,89.7257,89.6163,89.671,2300.0
2015-09-03 13:40:00,98.37,98.37,98.22,98.3,4931.0,89.6528,89.6528,89.5161,89.589,4931.0
2015-09-03 13:45:00,98.3,98.5,98.3,98.5,1603.0,89.589,89.7713,89.589,89.7713,1603.0
2015-09-03 13:50:00,98.43,98.43,98.14,98.28,5219.0,89.7075,89.7075,89.4432,89.5708,5219.0
2015-09-03 13:55:00,98.27,98.33,98.19,98.23,2100.0,89.5616,89.6163,89.4887,89.5252,2100.0
2015-09-03 14:00:00,98.16,98.25,98.1,98.25,3611.0,89.4614,89.5434,89.4067,89.5434,3611.0
2015-09-03 14:05:00,98.29,98.32,97.99,97.99,3600.0,89.5799,89.6072,89.3064,89.3064,3600.0
2015-09-03 14:10:00,98.03,98.1,97.98,98.1,3601.0,89.3429,89.4067,89.2973,89.4067,3601.0
2015-09-03 14:15:00,98.12,98.19,98.09,98.13,4555.0,89.4249,89.4887,89.3976,89.434,4555.0
2015-09-03 14:20:00,98.11,98.27,98.04,98.24,6310.0,89.4158,89.5616,89.352,89.5343,6310.0
2015-09-03 14:25:00,98.27,98.39,98.27,98.39,3075.0,89.5616,89.671,89.5616,89.671,3075.0
2015-09-03 14:30:00,98.36,98.4,98.29,98.29,4300.0,89.6437,89.6801,89.5799,89.5799,4300.0
2015-09-03 14:35:00,98.28,98.46,98.24,98.46,3675.0,89.5708,89.7348,89.5343,89.7348,3675.0
2015-09-03 14:40:00,98.45,98.56,98.3,98.53,5896.0,89.7257,89.8259,89.589,89.7986,5896.0
2015-09-03 14:45:00,98.53,98.53,98.34,98.4,3209.0,89.7986,89.7986,89.6254,89.6801,3209.0
2015-09-03 14:50:00,98.4,98.41,98.32,98.35,3263.0,89.6801,89.6892,89.6072,89.6345,3263.0
2015-09-03 14:55:00,98.33,98.34,98.17,98.32,5173.0,89.6163,89.6254,89.4705,89.6072,5173.0
2015-09-03 15:00:00,98.31,98.44,98.3,98.41,4795.0,89.5981,89.7166,89.589,89.6892,4795.0
2015-09-03 15:05:00,98.37,98.39,98.22,98.26,6000.0,89.6528,89.671,89.5161,89.5525,6000.0
2015-09-03 15:10:00,98.28,98.44,98.28,98.41,4943.0,89.5708,89.7166,89.5708,89.6892,4943.0
2015-09-03 15:15:00,98.41,98.45,98.3,98.36,4286.0,89.6892,89.7257,89.589,89.6437,4286.0
2015-09-03 15:20:00,98.35,98.43,98.3,98.3,5154.0,89.6345,89.7075,89.589,89.589,5154.0
2015-09-03 15:25:00,98.28,98.35,98.19,98.19,6700.0,89.5708,89.6345,89.4887,89.4887,6700.0
2015-09-03 15:30:00,98.19,98.29,98.14,98.14,7013.0,89.4887,89.5799,89.4432,89.4432,7013.0
2015-09-03 15:35:00,98.15,98.2,97.9,98.09,7800.0,89.4523,89.4978,89.2244,89.3976,7800.0
2015-09-03 15:40:00,98.03,98.27,97.98,98.17,12531.0,89.3429,89.5616,89.2973,89.4705,12531.0
2015-09-03 15:45:00,98.18,98.49,98.16,98.31,11334.0,89.4796,89.7621,89.4614,89.5981,11334.0
2015-09-03 15:50:00,98.33,98.48,98.29,98.44,14887.0,89.6163,89.753,89.5799,89.7166,14887.0
2015-09-03 15:55:00,98.46,98.6,98.27,98.27,27976.0,89.7348,89.8624,89.5616,89.5616,27976.0
2015-09-04 09:30:00,96.84,97.2,96.62,96.72,5271.0,88.2584,88.5865,88.0579,88.149,5271.0
2015-09-04 09:35:00,96.79,97.34,96.79,97.34,2760.0,88.2128,88.714,88.2128,88.714,2760.0
2015-09-04 09:40:00,97.34,97.54,97.32,97.46,2918.0,88.714,88.8963,88.6958,88.8234,2918.0
2015-09-04 09:45:00,97.41,97.49,97.31,97.35,9230.0,88.7778,88.8508,88.6867,88.7232,9230.0
2015-09-04 09:50:00,97.42,97.48,97.26,97.35,11081.0,88.787,88.8416,88.6411,88.7232,11081.0
2015-09-04 09:55:00,97.37,97.37,97.19,97.2,3000.0,88.7414,88.7414,88.5773,88.5865,3000.0
2015-09-04 10:00:00,97.18,97.51,97.18,97.51,1900.0,88.5682,88.869,88.5682,88.869,1900.0
2015-09-04 10:05:00,97.49,97.64,97.41,97.64,3300.0,88.8508,88.9875,88.7778,88.9875,3300.0
2015-09-04 10:10:00,97.66,97.67,97.52,97.65,4605.0,89.0057,89.0148,88.8781,88.9966,4605.0
2015-09-04 10:15:00,97.65,97.75,97.65,97.7,2800.0,88.9966,89.0877,88.9966,89.0421,2800.0
2015-09-04 10:20:00,97.69,97.91,97.69,97.81,4297.0,89.033,89.2335,89.033,89.1424,4297.0
2015-09-04 10:25:00,97.84,97.93,97.69,97.93,2200.0,89.1697,89.2518,89.033,89.2518,2200.0
2015-09-04 10:30:00,98.01,98.21,98.01,98.08,2952.0,89.3247,89.507,89.3247,89.3885,2952.0
2015-09-04 10:35:00,97.96,98.09,97.96,98.07,3387.0,89.2791,89.3976,89.2791,89.3794,3387.0
2015-09-04 10:40:00,98.04,98.04,97.86,97.88,2300.0,89.352,89.352,89.188,89.2062,2300.0
2015-09-04 10:45:00,97.77,97.88,97.69,97.84,3400.0,89.1059,89.2062,89.033,89.1697,3400.0
2015-09-04 10:50:00,97.8,97.87,97.75,97.87,5035.0,89.1333,89.1971,89.0877,89.1971,5035.0
2015-09-04 10:55:00,97.84,97.84,97.73,97.83,1602.0,89.1697,89.1697,89.0695,89.1606,1602.0
2015-09-04 11:00:00,97.83,97.96,97.82,97.85,2660.0,89.1606,89.2791,89.1515,89.1789,2660.0
2015-09-04 11:05:00,97.88,97.9,97.77,97.84,2200.0,89.2062,89.2244,89.1059,89.1697,2200.0
2015-09-04 11:10:00,97.86,97.97,97.82,97.97,5900.0,89.188,89.2882,89.1515,89.2882,5900.0
2015-09-04 11:15:00,97.97,98.06,97.96,98.02,5909.0,89.2882,89.3702,89.2791,89.3338,5909.0
2015-09-04 11:20:00,97.98,98.02,97.93,98.02,1200.0,89.2973,89.3338,89.2518,89.3338,1200.0
2015-09-04 11:25:00,98.04,98.05,97.79,97.84,2402.0,89.352,89.3611,89.1242,89.1697,2402.0
2015-09-04 11:30:00,97.91,97.91,97.75,97.75,1200.0,89.2335,89.2335,89.0877,89.0877,1200.0
2015-09-04 11:35:00,97.71,97.8,97.7,97.73,2300.0,89.0513,89.1333,89.0421,89.0695,2300.0
2015-09-04 11:40:00,97.79,97.85,97.76,97.76,1908.0,89.1242,89.1789,89.0968,89.0968,1908.0
2015-09-04 11:45:00,97.71,97.89,97.71,97.88,2900.0,89.0513,89.2153,89.0513,89.2062,2900.0
2015-09-04 11:50:00,97.9,98.0,97.89,97.93,3491.0,89.2244,89.3156,89.2153,89.2518,3491.0
2015-09-04 11:55:00,97.91,97.92,97.76,97.83,1471.0,89.2335,89.2427,89.0968,89.1606,1471.0
2015-09-04 12:00:00,97.76,97.85,97.72,97.85,28800.0,89.0968,89.1789,89.0604,89.1789,28800.0
2015-09-04 12:05:00,97.88,97.9,97.7,97.74,17446.0,89.2062,89.2244,89.0421,89.0786,17446.0
2015-09-04 12:10:00,97.68,97.68,97.51,97.51,1100.0,89.0239,89.0239,88.869,88.869,1100.0
2015-09-04 12:15:00,97.58,97.64,97.45,97.51,2600.0,88.9328,88.9875,88.8143,88.869,2600.0
2015-09-04 12:20:00,97.46,97.46,97.37,97.37,5200.0,88.8234,88.8234,88.7414,88.7414,5200.0
2015-09-04 12:25:00,97.36,97.37,97.22,97.25,2300.0,88.7323,88.7414,88.6047,88.632,2300.0
2015-09-04 12:30:00,97.22,97.3,97.17,97.24,2100.0,88.6047,88.6776,88.5591,88.6229,2100.0
2015-09-04 12:35:00,97.29,97.29,97.17,97.24,2857.0,88.6685,88.6685,88.5591,88.6229,2857.0
2015-09-04 12:40:00,97.22,97.22,97.11,97.21,1934.0,88.6047,88.6047,88.5044,88.5956,1934.0
2015-09-04 12:45:00,97.21,97.26,97.21,97.26,800.0,88.5956,88.6411,88.5956,88.6411,800.0
2015-09-04 12:50:00,97.23,97.33,97.23,97.27,2400.0,88.6138,88.7049,88.6138,88.6503,2400.0
2015-09-04 12:55:00,97.24,97.25,97.18,97.19,2051.0,88.6229,88.632,88.5682,88.5773,2051.0
2015-09-04 13:00:00,97.16,97.22,97.06,97.22,3234.0,88.55,88.6047,88.4589,88.6047,3234.0
2015-09-04 13:05:00,97.15,97.24,97.11,97.11,2222.0,88.5409,88.6229,88.5044,88.5044,2222.0
2015-09-04 13:10:00,97.15,97.15,97.03,97.05,1500.0,88.5409,88.5409,88.4315,88.4497,1500.0
2015-09-04 13:15:00,96.98,97.04,96.93,96.94,1300.0,88.386,88.4406,88.3404,88.3495,1300.0
2015-09-04 13:20:00,96.94,96.94,96.78,96.79,2100.0,88.3495,88.3495,88.2037,88.2128,2100.0
2015-09-04 13:25:00,96.79,96.88,96.79,96.86,2634.0,88.2128,88.2948,88.2128,88.2766,2634.0
2015-09-04 13:30:00,96.8,96.88,96.77,96.88,2678.0,88.2219,88.2948,88.1946,88.2948,2678.0
2015-09-04 13:35:00,96.84,96.91,96.79,96.9,4600.0,88.2584,88.3222,88.2128,88.313,4600.0
2015-09-04 13:40:00,96.86,96.87,96.74,96.74,2100.0,88.2766,88.2857,88.1672,88.1672,2100.0
2015-09-04 13:45:00,96.77,96.81,96.73,96.73,2788.0,88.1946,88.231,88.1581,88.1581,2788.0
2015-09-04 13:50:00,96.78,96.9,96.78,96.89,2156.0,88.2037,88.313,88.2037,88.3039,2156.0
2015-09-04 13:55:00,96.8,96.83,96.72,96.72,1900.0,88.2219,88.2492,88.149,88.149,1900.0
2015-09-04 14:00:00,96.76,96.78,96.67,96.72,2350.0,88.1854,88.2037,88.1034,88.149,2350.0
2015-09-04 14:05:00,96.79,96.81,96.72,96.77,8335.0,88.2128,88.231,88.149,88.1946,8335.0
2015-09-04 14:10:00,96.75,96.83,96.75,96.8,500.0,88.1763,88.2492,88.1763,88.2219,500.0
2015-09-04 14:15:00,96.81,96.85,96.71,96.71,2300.0,88.231,88.2675,88.1399,88.1399,2300.0
2015-09-04 14:20:00,96.73,96.73,96.61,96.62,2100.0,88.1581,88.1581,88.0487,88.0579,2100.0
2015-09-04 14:25:00,96.66,96.68,96.61,96.65,2439.0,88.0943,88.1125,88.0487,88.0852,2439.0
2015-09-04 14:30:00,96.69,96.7,96.57,96.61,3835.0,88.1217,88.1308,88.0123,88.0487,3835.0
2015-09-04 14:35:00,96.64,96.81,96.63,96.74,12400.0,88.0761,88.231,88.067,88.1672,12400.0
2015-09-04 14:40:00,96.82,96.89,96.79,96.89,2000.0,88.2401,88.3039,88.2128,88.3039,2000.0
2015-09-04 14:45:00,96.87,97.14,96.86,97.13,3917.0,88.2857,88.5318,88.2766,88.5227,3917.0
2015-09-04 14:50:00,97.09,97.16,97.03,97.06,2777.0,88.4862,88.55,88.4315,88.4589,2777.0
2015-09-04 14:55:00,97.0,97.13,97.0,97.13,4083.0,88.4042,88.5227,88.4042,88.5227,4083.0
2015-09-04 15:00:00,97.14,97.2,97.04,97.08,4911.0,88.5318,88.5865,88.4406,88.4771,4911.0
2015-09-04 15:05:00,97.11,97.19,97.05,97.05,4199.0,88.5044,88.5773,88.4497,88.4497,4199.0
2015-09-04 15:10:00,97.02,97.08,96.9,97.08,6366.0,88.4224,88.4771,88.313,88.4771,6366.0
2015-09-04 15:15:00,97.03,97.13,96.96,97.06,4300.0,88.4315,88.5227,88.3677,88.4589,4300.0
2015-09-04 15:20:00,97.06,97.09,96.95,96.99,3777.0,88.4589,88.4862,88.3586,88.3951,3777.0
2015-09-04 15:25:00,96.98,97.09,96.95,97.09,4000.0,88.386,88.4862,88.3586,88.4862,4000.0
2015-09-04 15:30:00,97.12,97.27,97.02,97.24,5900.0,88.5135,88.6503,88.4224,88.6229,5900.0
2015-09-04 15:35:00,97.28,97.34,97.19,97.22,3210.0,88.6594,88.714,88.5773,88.6047,3210.0
2015-09-04 15:40:00,97.19,97.31,97.19,97.29,7555.0,88.5773,88.6867,88.5773,88.6685,7555.0
2015-09-04 15:45:00,97.25,97.56,97.25,97.52,8313.0,88.632,88.9146,88.632,88.8781,8313.0
2015-09-04 15:50:00,97.54,97.54,97.25,97.35,9683.0,88.8963,88.8963,88.632,88.7232,9683.0
2015-09-04 15:55:00,97.4,97.44,96.99,97.04,27890.0,88.7687,88.8052,88.3951,88.4406,27890.0
2015-09-08 09:30:00,98.85,98.95,98.24,98.83,10228.0,90.0902,90.1814,89.5343,90.072,10228.0
2015-09-08 09:35:00,98.63,98.73,98.62,98.73,2531.0,89.8897,89.9809,89.8806,89.9809,2531.0
2015-09-08 09:40:00,98.75,99.1,98.58,99.08,1900.0,89.9991,90.3181,89.8442,90.2999,1900.0
2015-09-08 09:45:00,99.03,99.06,98.92,98.99,2100.0,90.2543,90.2816,90.154,90.2178,2100.0
2015-09-08 09:50:00,98.98,98.99,98.68,98.73,1712.0,90.2087,90.2178,89.9353,89.9809,1712.0
2015-09-08 09:55:00,98.76,98.76,98.52,98.56,3000.0,90.0082,90.0082,89.7895,89.8259,3000.0
2015-09-08 10:00:00,98.65,98.65,98.45,98.47,3300.0,89.908,89.908,89.7257,89.7439,3300.0
2015-09-08 10:05:00,98.48,98.56,98.36,98.36,4505.0,89.753,89.8259,89.6437,89.6437,4505.0
2015-09-08 10:10:00,98.39,98.49,98.27,98.27,2925.0,89.671,89.7621,89.5616,89.5616,2925.0
2015-09-08 10:15:00,98.23,98.28,98.1,98.19,3386.0,89.5252,89.5708,89.4067,89.4887,3386.0
2015-09-08 10:20:00,98.11,98.16,98.05,98.05,3300.0,89.4158,89.4614,89.3611,89.3611,3300.0
2015-09-08 10:25:00,98.03,98.22,98.02,98.18,3000.0,89.3429,89.5161,89.3338,89.4796,3000.0
2015-09-08 10:30:00,98.23,98.27,98.09,98.09,2605.0,89.5252,89.5616,89.3976,89.3976,2605.0
2015-09-08 10:35:00,98.07,98.15,97.98,98.03,2871.0,89.3794,89.4523,89.2973,89.3429,2871.0
2015-09-08 10:40:00,97.96,97.99,97.81,97.85,3050.0,89.2791,89.3064,89.1424,89.1789,3050.0
2015-09-08 10:45:00,97.85,97.87,97.79,97.82,1600.0,89.1789,89.1971,89.1242,89.1515,1600.0
2015-09-08 10:50:00,97.81,97.89,97.68,97.68,4556.0,89.1424,89.2153,89.0239,89.0239,4556.0
2015-09-08 10:55:00,97.73,97.94,97.66,97.9,6800.0,89.0695,89.2609,89.0057,89.2244,6800.0
2015-09-08 11:00:00,97.91,98.06,97.84,97.84,6800.0,89.2335,89.3702,89.1697,89.1697,6800.0
2015-09-08 11:05:00,97.89,97.89,97.73,97.75,4300.0,89.2153,89.2153,89.0695,89.0877,4300.0
2015-09-08 11:10:00,97.8,97.87,97.71,97.71,4100.0,89.1333,89.1971,89.0513,89.0513,4100.0
2015-09-08 11:15:00,97.77,97.88,97.74,97.76,3249.0,89.1059,89.2062,89.0786,89.0968,3249.0
2015-09-08 11:20:00,97.81,97.9,97.75,97.9,2796.0,89.1424,89.2244,89.0877,89.2244,2796.0
2015-09-08 11:25:00,97.86,98.01,97.82,97.98,5200.0,89.188,89.3247,89.1515,89.2973,5200.0
2015-09-08 11:30:00,98.01,98.06,97.94,98.01,2600.0,89.3247,89.3702,89.2609,89.3247,2600.0
2015-09-08 11:35:00,98.06,98.13,98.03,98.13,2849.0,89.3702,89.434,89.3429,89.434,2849.0
2015-09-08 11:40:00,98.12,98.24,98.11,98.22,2121.0,89.4249,89.5343,89.4158,89.5161,2121.0
2015-09-08 11:45:00,98.25,98.25,98.14,98.14,1500.0,89.5434,89.5434,89.4432,89.4432,1500.0
2015-09-08 11:50:00,98.2,98.21,98.1,98.13,4900.0,89.4978,89.507,89.4067,89.434,4900.0
2015-09-08 11:55:00,98.2,98.21,98.12,98.14,2800.0,89.4978,89.507,89.4249,89.4432,2800.0
2015-09-08 12:00:00,98.13,98.22,98.11,98.2,5010.0,89.434,89.5161,89.4158,89.4978,5010.0
2015-09-08 12:05:00,98.23,98.24,98.21,98.23,1000.0,89.5252,89.5343,89.507,89.5252,1000.0
2015-09-08 12:10:00,98.28,98.43,98.24,98.43,3902.0,89.5708,89.7075,89.5343,89.7075,3902.0
2015-09-08 12:15:00,98.42,98.44,98.41,98.42,800.0,89.6983,89.7166,89.6892,89.6983,800.0
2015-09-08 12:20:00,98.4,98.48,98.4,98.45,1500.0,89.6801,89.753,89.6801,89.7257,1500.0
2015-09-08 12:25:00,98.5,98.5,98.4,98.48,2621.0,89.7713,89.7713,89.6801,89.753,2621.0
2015-09-08 12:30:00,98.51,98.56,98.47,98.51,2001.0,89.7804,89.8259,89.7439,89.7804,2001.0
2015-09-08 12:35:00,98.55,98.55,98.45,98.45,900.0,89.8168,89.8168,89.7257,89.7257,900.0
2015-09-08 12:40:00,98.41,98.53,98.41,98.52,2800.0,89.6892,89.7986,89.6892,89.7895,2800.0
2015-09-08 12:45:00,98.55,98.56,98.49,98.52,1100.0,89.8168,89.8259,89.7621,89.7895,1100.0
2015-09-08 12:50:00,98.54,98.59,98.49,98.58,3400.0,89.8077,89.8533,89.7621,89.8442,3400.0
2015-09-08 12:55:00,98.58,98.58,98.49,98.49,1200.0,89.8442,89.8442,89.7621,89.7621,1200.0
2015-09-08 13:00:00,98.53,98.63,98.46,98.49,6414.0,89.7986,89.8897,89.7348,89.7621,6414.0
2015-09-08 13:05:00,98.5,98.5,98.41,98.41,2200.0,89.7713,89.7713,89.6892,89.6892,2200.0
2015-09-08 13:10:00,98.47,98.52,98.44,98.48,2600.0,89.7439,89.7895,89.7166,89.753,2600.0
2015-09-08 13:15:00,98.53,98.53,98.44,98.44,1900.0,89.7986,89.7986,89.7166,89.7166,1900.0
2015-09-08 13:20:00,98.41,98.49,98.39,98.45,2988.0,89.6892,89.7621,89.671,89.7257,2988.0
2015-09-08 13:25:00,98.49,98.49,98.44,98.45,2100.0,89.7621,89.7621,89.7166,89.7257,2100.0
2015-09-08 13:30:00,98.46,98.52,98.43,98.52,7004.0,89.7348,89.7895,89.7075,89.7895,7004.0
2015-09-08 13:35:00,98.54,98.66,98.54,98.66,2805.0,89.8077,89.9171,89.8077,89.9171,2805.0
2015-09-08 13:40:00,98.67,98.83,98.66,98.83,1800.0,89.9262,90.072,89.9171,90.072,1800.0
2015-09-08 13:45:00,98.79,98.85,98.78,98.85,5845.0,90.0356,90.0902,90.0264,90.0902,5845.0
2015-09-08 13:50:00,98.83,98.97,98.83,98.95,2205.0,90.072,90.1996,90.072,90.1814,2205.0
2015-09-08 13:55:00,98.93,99.09,98.92,99.08,3500.0,90.1631,90.309,90.154,90.2999,3500.0
2015-09-08 14:00:00,99.08,99.14,99.04,99.04,4580.0,90.2999,90.3545,90.2634,90.2634,4580.0
2015-09-08 14:05:00,99.06,99.07,98.95,98.99,3300.0,90.2816,90.2907,90.1814,90.2178,3300.0
2015-09-08 14:10:00,98.98,98.98,98.81,98.84,2900.0,90.2087,90.2087,90.0538,90.0811,2900.0
2015-09-08 14:15:00,98.84,99.03,98.84,99.01,4600.0,90.0811,90.2543,90.0811,90.2361,4600.0
2015-09-08 14:20:00,99.0,99.09,98.98,99.09,2284.0,90.2269,90.309,90.2087,90.309,2284.0
2015-09-08 14:25:00,99.09,99.14,99.02,99.04,4465.0,90.309,90.3545,90.2452,90.2634,4465.0
2015-09-08 14:30:00,99.06,99.14,99.04,99.12,3900.0,90.2816,90.3545,90.2634,90.3363,3900.0
2015-09-08 14:35:00,99.14,99.3,99.12,99.26,3100.0,90.3545,90.5004,90.3363,90.4639,3100.0
2015-09-08 14:40:00,99.25,99.36,99.22,99.34,3700.0,90.4548,90.555,90.4275,90.5368,3700.0
2015-09-08 14:45:00,99.37,99.42,99.32,99.33,4700.0,90.5642,90.6097,90.5186,90.5277,4700.0
2015-09-08 14:50:00,99.3,99.43,99.3,99.4,6548.0,90.5004,90.6188,90.5004,90.5915,6548.0
2015-09-08 14:55:00,99.38,99.39,99.24,99.31,6300.0,90.5733,90.5824,90.4457,90.5095,6300.0
2015-09-08 15:00:00,99.25,99.34,99.25,99.32,5360.0,90.4548,90.5368,90.4548,90.5186,5360.0
2015-09-08 15:05:00,99.32,99.32,99.22,99.29,8600.0,90.5186,90.5186,90.4275,90.4912,8600.0
2015-09-08 15:10:00,99.31,99.36,99.24,99.26,6700.0,90.5095,90.555,90.4457,90.4639,6700.0
2015-09-08 15:15:00,99.25,99.4,99.24,99.37,6212.0,90.4548,90.5915,90.4457,90.5642,6212.0
2015-09-08 15:20:00,99.34,99.34,99.19,99.25,5919.0,90.5368,90.5368,90.4001,90.4548,5919.0
2015-09-08 15:25:00,99.2,99.38,99.18,99.35,12387.0,90.4092,90.5733,90.391,90.5459,12387.0
2015-09-08 15:30:00,99.35,99.43,99.33,99.43,11564.0,90.5459,90.6188,90.5277,90.6188,11564.0
2015-09-08 15:35:00,99.43,99.54,99.41,99.49,9867.0,90.6188,90.7191,90.6006,90.6735,9867.0
2015-09-08 15:40:00,99.54,99.6,99.44,99.44,16149.0,90.7191,90.7738,90.628,90.628,16149.0
2015-09-08 15:45:00,99.47,99.65,99.44,99.62,19310.0,90.6553,90.8193,90.628,90.792,19310.0
2015-09-08 15:50:00,99.64,99.64,99.48,99.59,12430.0,90.8102,90.8102,90.6644,90.7647,12430.0
2015-09-08 15:55:00,99.57,99.6,99.43,99.45,42911.0,90.7464,90.7738,90.6188,90.6371,42911.0
2015-09-09 09:30:00,100.0,100.5,100.0,100.3,8796.0,91.1383,91.594,91.1383,91.4117,8796.0
2015-09-09 09:35:00,100.24,100.25,100.11,100.11,1100.0,91.3571,91.3662,91.2386,91.2386,1100.0
2015-09-09 09:40:00,100.11,100.11,99.63,99.63,1439.0,91.2386,91.2386,90.8011,90.8011,1439.0
2015-09-09 09:45:00,99.59,99.74,99.59,99.74,1200.0,90.7647,90.9014,90.7647,90.9014,1200.0
2015-09-09 09:50:00,99.7,99.88,99.7,99.87,1100.0,90.8649,91.029,90.8649,91.0198,1100.0
2015-09-09 09:55:00,99.92,100.03,99.9,99.95,3600.0,91.0654,91.1657,91.0472,91.0928,3600.0
2015-09-09 10:00:00,99.98,100.01,99.6,99.6,4500.0,91.1201,91.1474,90.7738,90.7738,4500.0
2015-09-09 10:05:00,99.6,99.79,99.6,99.79,1545.0,90.7738,90.9469,90.7738,90.9469,1545.0
2015-09-09 10:10:00,99.72,99.79,99.65,99.71,3497.0,90.8831,90.9469,90.8193,90.874,3497.0
2015-09-09 10:15:00,99.66,99.7,99.59,99.65,2230.0,90.8285,90.8649,90.7647,90.8193,2230.0
2015-09-09 10:20:00,99.61,99.81,99.56,99.81,6508.0,90.7829,90.9652,90.7373,90.9652,6508.0
2015-09-09 10:25:00,99.81,99.83,99.7,99.79,5037.0,90.9652,90.9834,90.8649,90.9469,5037.0
2015-09-09 10:30:00,99.7,99.75,99.6,99.61,7200.0,90.8649,90.9105,90.7738,90.7829,7200.0
2015-09-09 10:35:00,99.63,99.63,99.35,99.47,7096.0,90.8011,90.8011,90.5459,90.6553,7096.0
2015-09-09 10:40:00,99.46,99.62,99.44,99.62,2654.0,90.6462,90.792,90.628,90.792,2654.0
2015-09-09 10:45:00,99.61,99.65,99.61,99.65,400.0,90.7829,90.8193,90.7829,90.8193,400.0
2015-09-09 10:50:00,99.62,99.68,99.56,99.58,4501.0,90.792,90.8467,90.7373,90.7555,4501.0
2015-09-09 10:55:00,99.62,99.68,99.59,99.6,6212.0,90.792,90.8467,90.7647,90.7738,6212.0
2015-09-09 11:00:00,99.67,99.73,99.59,99.73,1500.0,90.8376,90.8923,90.7647,90.8923,1500.0
2015-09-09 11:05:00,99.73,99.79,99.67,99.77,3426.0,90.8923,90.9469,90.8376,90.9287,3426.0
2015-09-09 11:10:00,99.81,99.98,99.81,99.98,1825.0,90.9652,91.1201,90.9652,91.1201,1825.0
2015-09-09 11:15:00,99.9,99.92,99.89,99.89,1846.0,91.0472,91.0654,91.0381,91.0381,1846.0
2015-09-09 11:20:00,99.89,99.92,99.78,99.82,3476.0,91.0381,91.0654,90.9378,90.9743,3476.0
2015-09-09 11:25:00,99.78,99.94,99.78,99.87,4078.0,90.9378,91.0836,90.9378,91.0198,4078.0
2015-09-09 11:30:00,99.88,100.02,99.88,100.0,3500.0,91.029,91.1566,91.029,91.1383,3500.0
2015-09-09 11:35:00,99.91,100.03,99.87,99.98,8050.0,91.0563,91.1657,91.0198,91.1201,8050.0
2015-09-09 11:40:00,99.98,100.07,99.9,99.9,3903.0,91.1201,91.2021,91.0472,91.0472,3903.0
2015-09-09 11:45:00,99.95,99.97,99.88,99.93,2400.0,91.0928,91.111,91.029,91.0745,2400.0
2015-09-09 11:50:00,99.93,100.01,99.88,100.01,3200.0,91.0745,91.1474,91.029,91.1474,3200.0
2015-09-09 11:55:00,100.0,100.14,100.0,100.07,4200.0,91.1383,91.2659,91.1383,91.2021,4200.0
2015-09-09 12:00:00,100.07,100.3,100.03,100.3,8083.0,91.2021,91.4117,91.1657,91.4117,8083.0
2015-09-09 12:05:00,100.32,100.45,100.26,100.45,3689.0,91.43,91.5485,91.3753,91.5485,3689.0
2015-09-09 12:10:00,100.45,100.5,100.39,100.39,4908.0,91.5485,91.594,91.4938,91.4938,4908.0
2015-09-09 12:15:00,100.43,100.46,100.42,100.46,1882.0,91.5302,91.5576,91.5211,91.5576,1882.0
2015-09-09 12:20:00,100.5,100.5,100.46,100.46,2600.0,91.594,91.594,91.5576,91.5576,2600.0
2015-09-09 12:25:00,100.43,100.43,100.32,100.36,1600.0,91.5302,91.5302,91.43,91.4664,1600.0
2015-09-09 12:30:00,100.38,100.44,100.38,100.44,1000.0,91.4847,91.5393,91.4847,91.5393,1000.0
2015-09-09 12:35:00,100.42,100.46,100.32,100.36,2400.0,91.5211,91.5576,91.43,91.4664,2400.0
2015-09-09 12:40:00,100.41,100.46,100.41,100.43,2100.0,91.512,91.5576,91.512,91.5302,2100.0
2015-09-09 12:45:00,100.42,100.42,100.33,100.33,1170.0,91.5211,91.5211,91.4391,91.4391,1170.0
2015-09-09 12:50:00,100.31,100.32,100.23,100.3,2103.0,91.4209,91.43,91.3479,91.4117,2103.0
2015-09-09 12:55:00,100.25,100.32,100.25,100.32,2100.0,91.3662,91.43,91.3662,91.43,2100.0
2015-09-09 13:00:00,100.3,100.35,100.26,100.35,2135.0,91.4117,91.4573,91.3753,91.4573,2135.0
2015-09-09 13:05:00,100.33,100.33,100.19,100.19,1500.0,91.4391,91.4391,91.3115,91.3115,1500.0
2015-09-09 13:10:00,100.26,100.36,100.26,100.35,1000.0,91.3753,91.4664,91.3753,91.4573,1000.0
2015-09-09 13:15:00,100.36,100.39,100.29,100.35,4700.0,91.4664,91.4938,91.4026,91.4573,4700.0
2015-09-09 13:20:00,100.32,100.38,100.14,100.14,2409.0,91.43,91.4847,91.2659,91.2659,2409.0
2015-09-09 13:25:00,100.1,100.1,100.01,100.07,5600.0,91.2295,91.2295,91.1474,91.2021,5600.0
2015-09-09 13:30:00,100.09,100.09,99.93,99.93,3146.0,91.2204,91.2204,91.0745,91.0745,3146.0
2015-09-09 13:35:00,100.01,100.01,99.89,99.89,3611.0,91.1474,91.1474,91.0381,91.0381,3611.0
2015-09-09 13:40:00,99.93,99.95,99.86,99.94,2200.0,91.0745,91.0928,91.0107,91.0836,2200.0
2015-09-09 13:45:00,99.91,99.98,99.91,99.97,2058.0,91.0563,91.1201,91.0563,91.111,2058.0
2015-09-09 13:50:00,99.9,99.91,99.76,99.83,3135.0,91.0472,91.0563,90.9196,90.9834,3135.0
2015-09-09 13:55:00,99.79,99.79,99.68,99.68,3526.0,90.9469,90.9469,90.8467,90.8467,3526.0
2015-09-09 14:00:00,99.74,99.76,99.65,99.74,2800.0,90.9014,90.9196,90.8193,90.9014,2800.0
2015-09-09 14:05:00,99.74,99.79,99.71,99.79,1900.0,90.9014,90.9469,90.874,90.9469,1900.0
2015-09-09 14:10:00,99.81,99.84,99.76,99.78,2321.0,90.9652,90.9925,90.9196,90.9378,2321.0
2015-09-09 14:15:00,99.77,99.82,99.71,99.79,2700.0,90.9287,90.9743,90.874,90.9469,2700.0
2015-09-09 14:20:00,99.74,99.77,99.62,99.64,2500.0,90.9014,90.9287,90.792,90.8102,2500.0
2015-09-09 14:25:00,99.65,99.69,99.5,99.53,3322.0,90.8193,90.8558,90.6826,90.71,3322.0
2015-09-09 14:30:00,99.58,99.59,99.46,99.48,3270.0,90.7555,90.7647,90.6462,90.6644,3270.0
2015-09-09 14:35:00,99.54,99.62,99.52,99.57,4800.0,90.7191,90.792,90.7009,90.7464,4800.0
2015-09-09 14:40:00,99.55,99.55,99.25,99.26,9621.0,90.7282,90.7282,90.4548,90.4639,9621.0
2015-09-09 14:45:00,99.33,99.36,99.3,99.35,600.0,90.5277,90.555,90.5004,90.5459,600.0
2015-09-09 14:50:00,99.39,99.53,99.34,99.44,4077.0,90.5824,90.71,90.5368,90.628,4077.0
2015-09-09 14:55:00,99.43,99.48,99.42,99.42,1401.0,90.6188,90.6644,90.6097,90.6097,1401.0
2015-09-09 15:00:00,99.44,99.51,99.2,99.5,4299.0,90.628,90.6918,90.4092,90.6826,4299.0
2015-09-09 15:05:00,99.47,99.59,99.44,99.53,3900.0,90.6553,90.7647,90.628,90.71,3900.0
2015-09-09 15:10:00,99.55,99.55,99.3,99.48,6123.0,90.7282,90.7282,90.5004,90.6644,6123.0
2015-09-09 15:15:00,99.49,99.59,99.38,99.46,6022.0,90.6735,90.7647,90.5733,90.6462,6022.0
2015-09-09 15:20:00,99.44,99.55,99.39,99.4,4267.0,90.628,90.7282,90.5824,90.5915,4267.0
2015-09-09 15:25:00,99.4,99.46,99.14,99.14,6400.0,90.5915,90.6462,90.3545,90.3545,6400.0
2015-09-09 15:30:00,99.2,99.2,98.9,98.9,13202.0,90.4092,90.4092,90.1358,90.1358,13202.0
2015-09-09 15:35:00,98.9,98.95,98.75,98.77,13571.0,90.1358,90.1814,89.9991,90.0173,13571.0
2015-09-09 15:40:00,98.75,98.75,98.48,98.49,9460.0,89.9991,89.9991,89.753,89.7621,9460.0
2015-09-09 15:45:00,98.49,98.55,98.37,98.45,14424.0,89.7621,89.8168,89.6528,89.7257,14424.0
2015-09-09 15:50:00,98.46,98.49,98.32,98.38,18389.0,89.7348,89.7621,89.6072,89.6619,18389.0
2015-09-09 15:55:00,98.34,98.54,98.27,98.51,21226.0,89.6254,89.8077,89.5616,89.7804,21226.0
2015-09-10 09:30:00,98.45,98.68,97.94,98.08,4567.0,89.7257,89.9353,89.2609,89.3885,4567.0
2015-09-10 09:35:00,98.08,98.3,97.86,98.23,11979.0,89.3885,89.589,89.188,89.5252,11979.0
2015-09-10 09:40:00,98.44,98.46,98.0,98.0,9795.0,89.7166,89.7348,89.3156,89.3156,9795.0
2015-09-10 09:45:00,98.0,98.14,97.81,97.9,17226.0,89.3156,89.4432,89.1424,89.2244,17226.0
2015-09-10 09:50:00,98.07,98.08,97.9,97.91,7945.0,89.3794,89.3885,89.2244,89.2335,7945.0
2015-09-10 09:55:00,98.03,98.27,97.9,97.95,9601.0,89.3429,89.5616,89.2244,89.27,9601.0
2015-09-10 10:00:00,98.01,98.14,97.92,97.97,9695.0,89.3247,89.4432,89.2427,89.2882,9695.0
2015-09-10 10:05:00,97.99,98.1,97.92,97.93,3807.0,89.3064,89.4067,89.2427,89.2518,3807.0
2015-09-10 10:10:00,97.88,97.92,97.82,97.82,2052.0,89.2062,89.2427,89.1515,89.1515,2052.0
2015-09-10 10:15:00,97.85,98.07,97.78,98.0,8852.0,89.1789,89.3794,89.1151,89.3156,8852.0
2015-09-10 10:20:00,97.99,98.03,97.89,97.89,4300.0,89.3064,89.3429,89.2153,89.2153,4300.0
2015-09-10 10:25:00,97.94,98.0,97.85,98.0,6473.0,89.2609,89.3156,89.1789,89.3156,6473.0
2015-09-10 10:30:00,97.94,98.03,97.87,97.9,12400.0,89.2609,89.3429,89.1971,89.2244,12400.0
2015-09-10 10:35:00,97.94,97.99,97.85,97.94,42112.0,89.2609,89.3064,89.1789,89.2609,42112.0
2015-09-10 10:40:00,97.98,98.11,97.92,97.99,95789.0,89.2973,89.4158,89.2427,89.3064,95789.0
2015-09-10 10:45:00,97.99,98.21,97.97,98.21,9173.0,89.3064,89.507,89.2882,89.507,9173.0
2015-09-10 10:50:00,98.24,98.31,98.15,98.15,4657.0,89.5343,89.5981,89.4523,89.4523,4657.0
2015-09-10 10:55:00,98.21,98.33,98.13,98.21,4130.0,89.507,89.6163,89.434,89.507,4130.0
2015-09-10 11:00:00,98.21,98.31,98.14,98.18,4114.0,89.507,89.5981,89.4432,89.4796,4114.0
2015-09-10 11:05:00,98.14,98.19,97.96,97.97,8530.0,89.4432,89.4887,89.2791,89.2882,8530.0
2015-09-10 11:10:00,97.97,98.04,97.84,97.87,3800.0,89.2882,89.352,89.1697,89.1971,3800.0
2015-09-10 11:15:00,97.85,97.91,97.73,97.73,4330.0,89.1789,89.2335,89.0695,89.0695,4330.0
2015-09-10 11:20:00,97.75,97.82,97.68,97.82,2600.0,89.0877,89.1515,89.0239,89.1515,2600.0
2015-09-10 11:25:00,97.81,97.91,97.7,97.87,8800.0,89.1424,89.2335,89.0421,89.1971,8800.0
2015-09-10 11:30:00,97.94,97.95,97.78,97.79,4029.0,89.2609,89.27,89.1151,89.1242,4029.0
2015-09-10 11:35:00,97.8,98.02,97.8,98.0,4300.0,89.1333,89.3338,89.1333,89.3156,4300.0
2015-09-10 11:40:00,98.0,98.03,97.87,97.99,8228.0,89.3156,89.3429,89.1971,89.3064,8228.0
2015-09-10 11:45:00,97.99,98.0,97.72,97.72,3400.0,89.3064,89.3156,89.0604,89.0604,3400.0
2015-09-10 11:50:00,97.77,97.81,97.69,97.73,3366.0,89.1059,89.1424,89.033,89.0695,3366.0
2015-09-10 11:55:00,97.77,97.99,97.76,97.96,6665.0,89.1059,89.3064,89.0968,89.2791,6665.0
2015-09-10 12:00:00,97.97,97.98,97.89,97.96,3161.0,89.2882,89.2973,89.2153,89.2791,3161.0
2015-09-10 12:05:00,98.0,98.06,97.9,98.06,3896.0,89.3156,89.3702,89.2244,89.3702,3896.0
2015-09-10 12:10:00,98.08,98.09,98.0,98.04,4832.0,89.3885,89.3976,89.3156,89.352,4832.0
2015-09-10 12:15:00,98.04,98.04,97.82,97.86,3300.0,89.352,89.352,89.1515,89.188,3300.0
2015-09-10 12:20:00,97.89,97.94,97.85,97.85,2243.0,89.2153,89.2609,89.1789,89.1789,2243.0
2015-09-10 12:25:00,97.94,98.02,97.82,97.82,2829.0,89.2609,89.3338,89.1515,89.1515,2829.0
2015-09-10 12:30:00,97.86,97.99,97.85,97.95,2600.0,89.188,89.3064,89.1789,89.27,2600.0
2015-09-10 12:35:00,98.0,98.08,97.98,98.03,4063.0,89.3156,89.3885,89.2973,89.3429,4063.0
2015-09-10 12:40:00,98.01,98.03,97.96,98.02,3400.0,89.3247,89.3429,89.2791,89.3338,3400.0
2015-09-10 12:45:00,98.01,98.05,97.9,97.97,9026.0,89.3247,89.3611,89.2244,89.2882,9026.0
2015-09-10 12:50:00,97.96,98.06,97.95,98.0,4880.0,89.2791,89.3702,89.27,89.3156,4880.0
2015-09-10 12:55:00,97.99,98.0,97.85,97.95,4005.0,89.3064,89.3156,89.1789,89.27,4005.0
2015-09-10 13:00:00,97.94,97.95,97.84,97.87,2511.0,89.2609,89.27,89.1697,89.1971,2511.0
2015-09-10 13:05:00,97.9,98.02,97.89,98.01,3880.0,89.2244,89.3338,89.2153,89.3247,3880.0
2015-09-10 13:10:00,98.0,98.03,97.92,97.92,3100.0,89.3156,89.3429,89.2427,89.2427,3100.0
2015-09-10 13:15:00,97.95,98.01,97.93,97.97,3000.0,89.27,89.3247,89.2518,89.2882,3000.0
2015-09-10 13:20:00,97.99,98.1,97.92,98.08,5003.0,89.3064,89.4067,89.2427,89.3885,5003.0
2015-09-10 13:25:00,98.06,98.13,97.97,98.13,24108.0,89.3702,89.434,89.2882,89.434,24108.0
2015-09-10 13:30:00,98.17,98.35,98.12,98.16,19500.0,89.4705,89.6345,89.4249,89.4614,19500.0
2015-09-10 13:35:00,98.2,98.33,98.15,98.22,28429.0,89.4978,89.6163,89.4523,89.5161,28429.0
2015-09-10 13:40:00,98.23,98.35,98.18,98.35,74800.0,89.5252,89.6345,89.4796,89.6345,74800.0
2015-09-10 13:45:00,98.36,98.43,98.26,98.41,3390.0,89.6437,89.7075,89.5525,89.6892,3390.0
2015-09-10 13:50:00,98.43,98.49,98.37,98.38,4226.0,89.7075,89.7621,89.6528,89.6619,4226.0
2015-09-10 13:55:00,98.31,98.45,98.3,98.4,1800.0,89.5981,89.7257,89.589,89.6801,1800.0
2015-09-10 14:00:00,98.48,98.51,98.35,98.44,6434.0,89.753,89.7804,89.6345,89.7166,6434.0
2015-09-10 14:05:00,98.43,98.48,98.4,98.41,4900.0,89.7075,89.753,89.6801,89.6892,4900.0
2015-09-10 14:10:00,98.43,98.43,98.35,98.35,3830.0,89.7075,89.7075,89.6345,89.6345,3830.0
2015-09-10 14:15:00,98.35,98.35,98.11,98.11,5219.0,89.6345,89.6345,89.4158,89.4158,5219.0
2015-09-10 14:20:00,98.12,98.18,98.02,98.16,4900.0,89.4249,89.4796,89.3338,89.4614,4900.0
2015-09-10 14:25:00,98.17,98.18,98.08,98.11,2900.0,89.4705,89.4796,89.3885,89.4158,2900.0
2015-09-10 14:30:00,98.11,98.22,98.1,98.1,6431.0,89.4158,89.5161,89.4067,89.4067,6431.0
2015-09-10 14:35:00,98.08,98.2,98.08,98.13,5241.0,89.3885,89.4978,89.3885,89.434,5241.0
2015-09-10 14:40:00,98.15,98.23,98.11,98.12,5342.0,89.4523,89.5252,89.4158,89.4249,5342.0
2015-09-10 14:45:00,98.12,98.15,97.95,98.06,5085.0,89.4249,89.4523,89.27,89.3702,5085.0
2015-09-10 14:50:00,98.07,98.08,97.96,97.98,3884.0,89.3794,89.3885,89.2791,89.2973,3884.0
2015-09-10 14:55:00,98.0,98.0,97.82,97.83,5941.0,89.3156,89.3156,89.1515,89.1606,5941.0
2015-09-10 15:00:00,97.82,97.88,97.73,97.78,7069.0,89.1515,89.2062,89.0695,89.1151,7069.0
2015-09-10 15:05:00,97.8,97.88,97.77,97.86,3300.0,89.1333,89.2062,89.1059,89.188,3300.0
2015-09-10 15:10:00,97.84,97.9,97.79,97.87,5505.0,89.1697,89.2244,89.1242,89.1971,5505.0
2015-09-10 15:15:00,97.91,98.02,97.84,97.84,9285.0,89.2335,89.3338,89.1697,89.1697,9285.0
2015-09-10 15:20:00,97.89,97.91,97.72,97.72,6295.0,89.2153,89.2335,89.0604,89.0604,6295.0
2015-09-10 15:25:00,97.77,97.85,97.68,97.78,5466.0,89.1059,89.1789,89.0239,89.1151,5466.0
2015-09-10 15:30:00,97.77,97.77,97.59,97.71,11309.0,89.1059,89.1059,88.9419,89.0513,11309.0
2015-09-10 15:35:00,97.71,97.77,97.61,97.72,7335.0,89.0513,89.1059,88.9601,89.0604,7335.0
2015-09-10 15:40:00,97.71,97.71,97.54,97.59,10062.0,89.0513,89.0513,88.8963,88.9419,10062.0
2015-09-10 15:45:00,97.6,97.64,97.45,97.61,10501.0,88.951,88.9875,88.8143,88.9601,10501.0
2015-09-10 15:50:00,97.6,97.71,97.48,97.58,13216.0,88.951,89.0513,88.8416,88.9328,13216.0
2015-09-10 15:55:00,97.63,97.87,97.63,97.84,44163.0,88.9784,89.1971,88.9784,89.1697,44163.0
2015-09-11 09:30:00,97.49,97.49,97.08,97.27,4214.0,88.8508,88.8508,88.4771,88.6503,4214.0
2015-09-11 09:35:00,97.19,97.34,97.14,97.34,500.0,88.5773,88.714,88.5318,88.714,500.0
2015-09-11 09:40:00,97.34,97.8,97.34,97.6,4678.0,88.714,89.1333,88.714,88.951,4678.0
2015-09-11 09:45:00,97.71,97.78,97.61,97.66,1100.0,89.0513,89.1151,88.9601,89.0057,1100.0
2015-09-11 09:50:00,97.66,97.82,97.63,97.82,4815.0,89.0057,89.1515,88.9784,89.1515,4815.0
2015-09-11 09:55:00,97.76,97.82,97.58,97.58,2000.0,89.0968,89.1515,88.9328,88.9328,2000.0
2015-09-11 10:00:00,97.59,97.61,97.43,97.54,3200.0,88.9419,88.9601,88.7961,88.8963,3200.0
2015-09-11 10:05:00,97.43,97.72,97.42,97.72,2810.0,88.7961,89.0604,88.787,89.0604,2810.0
2015-09-11 10:10:00,97.72,97.72,97.59,97.69,1605.0,89.0604,89.0604,88.9419,89.033,1605.0
2015-09-11 10:15:00,97.64,97.72,97.58,97.61,7450.0,88.9875,89.0604,88.9328,88.9601,7450.0
2015-09-11 10:20:00,97.63,97.65,97.57,97.59,3102.0,88.9784,88.9966,88.9237,88.9419,3102.0
2015-09-11 10:25:00,97.6,97.6,97.48,97.48,1930.0,88.951,88.951,88.8416,88.8416,1930.0
2015-09-11 10:30:00,97.51,97.6,97.5,97.52,2234.0,88.869,88.951,88.8599,88.8781,2234.0
2015-09-11 10:35:00,97.53,97.54,97.43,97.49,2900.0,88.8872,88.8963,88.7961,88.8508,2900.0
2015-09-11 10:40:00,97.52,97.65,97.47,97.65,3100.0,88.8781,88.9966,88.8325,88.9966,3100.0
2015-09-11 10:45:00,97.65,97.65,97.54,97.6,9533.0,88.9966,88.9966,88.8963,88.951,9533.0
2015-09-11 10:50:00,97.54,97.6,97.4,97.4,3030.0,88.8963,88.951,88.7687,88.7687,3030.0
2015-09-11 10:55:00,97.39,97.43,97.32,97.4,6700.0,88.7596,88.7961,88.6958,88.7687,6700.0
2015-09-11 11:00:00,97.35,97.5,97.35,97.39,3800.0,88.7232,88.8599,88.7232,88.7596,3800.0
2015-09-11 11:05:00,97.42,97.5,97.37,97.45,1400.0,88.787,88.8599,88.7414,88.8143,1400.0
2015-09-11 11:10:00,97.49,97.49,97.33,97.34,4130.0,88.8508,88.8508,88.7049,88.714,4130.0
2015-09-11 11:15:00,97.33,97.42,97.28,97.42,3200.0,88.7049,88.787,88.6594,88.787,3200.0
2015-09-11 11:20:00,97.47,97.5,97.3,97.42,9000.0,88.8325,88.8599,88.6776,88.787,9000.0
2015-09-11 11:25:00,97.5,97.59,97.46,97.59,3130.0,88.8599,88.9419,88.8234,88.9419,3130.0
2015-09-11 11:30:00,97.64,97.64,97.47,97.47,4101.0,88.9875,88.9875,88.8325,88.8325,4101.0
2015-09-11 11:35:00,97.55,97.66,97.51,97.62,4500.0,88.9054,89.0057,88.869,88.9692,4500.0
2015-09-11 11:40:00,97.65,97.7,97.58,97.58,3140.0,88.9966,89.0421,88.9328,88.9328,3140.0
2015-09-11 11:45:00,97.59,97.61,97.54,97.61,1200.0,88.9419,88.9601,88.8963,88.9601,1200.0
2015-09-11 11:50:00,97.64,97.82,97.61,97.76,2959.0,88.9875,89.1515,88.9601,89.0968,2959.0
2015-09-11 11:55:00,97.81,97.91,97.77,97.82,5278.0,89.1424,89.2335,89.1059,89.1515,5278.0
2015-09-11 12:00:00,97.84,97.96,97.81,97.88,7331.0,89.1697,89.2791,89.1424,89.2062,7331.0
2015-09-11 12:05:00,97.89,97.94,97.85,97.85,3500.0,89.2153,89.2609,89.1789,89.1789,3500.0
2015-09-11 12:10:00,97.91,98.12,97.89,98.12,1100.0,89.2335,89.4249,89.2153,89.4249,1100.0
2015-09-11 12:15:00,98.17,98.22,98.1,98.1,5747.0,89.4705,89.5161,89.4067,89.4067,5747.0
2015-09-11 12:20:00,98.11,98.14,98.02,98.03,3200.0,89.4158,89.4432,89.3338,89.3429,3200.0
2015-09-11 12:25:00,98.06,98.09,98.03,98.09,1200.0,89.3702,89.3976,89.3429,89.3976,1200.0
2015-09-11 12:30:00,98.16,98.17,98.09,98.13,3400.0,89.4614,89.4705,89.3976,89.434,3400.0
2015-09-11 12:35:00,98.11,98.15,98.1,98.1,3100.0,89.4158,89.4523,89.4067,89.4067,3100.0
2015-09-11 12:40:00,98.13,98.25,98.13,98.25,1400.0,89.434,89.5434,89.434,89.5434,1400.0
2015-09-11 12:45:00,98.33,98.33,98.27,98.3,4800.0,89.6163,89.6163,89.5616,89.589,4800.0
2015-09-11 12:50:00,98.33,98.33,98.23,98.24,6000.0,89.6163,89.6163,89.5252,89.5343,6000.0
2015-09-11 12:55:00,98.2,98.25,98.18,98.25,1788.0,89.4978,89.5434,89.4796,89.5434,1788.0
2015-09-11 13:00:00,98.23,98.23,98.15,98.16,2596.0,89.5252,89.5252,89.4523,89.4614,2596.0
2015-09-11 13:05:00,98.14,98.17,98.12,98.12,5800.0,89.4432,89.4705,89.4249,89.4249,5800.0
2015-09-11 13:10:00,98.14,98.18,98.1,98.1,2624.0,89.4432,89.4796,89.4067,89.4067,2624.0
2015-09-11 13:15:00,98.12,98.15,98.07,98.08,1600.0,89.4249,89.4523,89.3794,89.3885,1600.0
2015-09-11 13:20:00,98.09,98.09,97.97,97.97,2700.0,89.3976,89.3976,89.2882,89.2882,2700.0
2015-09-11 13:25:00,97.96,98.02,97.9,97.9,3213.0,89.2791,89.3338,89.2244,89.2244,3213.0
2015-09-11 13:30:00,97.91,97.99,97.89,97.92,3961.0,89.2335,89.3064,89.2153,89.2427,3961.0
2015-09-11 13:35:00,97.89,97.93,97.88,97.93,2900.0,89.2153,89.2518,89.2062,89.2518,2900.0
2015-09-11 13:40:00,97.95,97.99,97.93,97.99,700.0,89.27,89.3064,89.2518,89.3064,700.0
2015-09-11 13:45:00,98.03,98.07,98.01,98.04,1100.0,89.3429,89.3794,89.3247,89.352,1100.0
2015-09-11 13:50:00,98.07,98.16,98.03,98.16,3167.0,89.3794,89.4614,89.3429,89.4614,3167.0
2015-09-11 13:55:00,98.2,98.23,98.16,98.23,4200.0,89.4978,89.5252,89.4614,89.5252,4200.0
2015-09-11 14:00:00,98.23,98.23,98.08,98.08,3987.0,89.5252,89.5252,89.3885,89.3885,3987.0
2015-09-11 14:05:00,98.08,98.09,98.04,98.09,2400.0,89.3885,89.3976,89.352,89.3976,2400.0
2015-09-11 14:10:00,98.09,98.15,98.02,98.05,4797.0,89.3976,89.4523,89.3338,89.3611,4797.0
2015-09-11 14:15:00,98.01,98.1,98.0,98.03,3700.0,89.3247,89.4067,89.3156,89.3429,3700.0
2015-09-11 14:20:00,98.06,98.16,98.02,98.07,8768.0,89.3702,89.4614,89.3338,89.3794,8768.0
2015-09-11 14:25:00,98.04,98.07,97.96,97.96,4563.0,89.352,89.3794,89.2791,89.2791,4563.0
2015-09-11 14:30:00,98.0,98.15,97.99,98.06,4647.0,89.3156,89.4523,89.3064,89.3702,4647.0
2015-09-11 14:35:00,98.13,98.33,98.07,98.27,7365.0,89.434,89.6163,89.3794,89.5616,7365.0
2015-09-11 14:40:00,98.32,98.32,98.22,98.23,2400.0,89.6072,89.6072,89.5161,89.5252,2400.0
2015-09-11 14:45:00,98.25,98.32,98.16,98.18,2827.0,89.5434,89.6072,89.4614,89.4796,2827.0
2015-09-11 14:50:00,98.2,98.24,98.1,98.16,3200.0,89.4978,89.5343,89.4067,89.4614,3200.0
2015-09-11 14:55:00,98.2,98.22,98.15,98.15,4250.0,89.4978,89.5161,89.4523,89.4523,4250.0
2015-09-11 15:00:00,98.18,98.2,98.1,98.13,8077.0,89.4796,89.4978,89.4067,89.434,8077.0
2015-09-11 15:05:00,98.12,98.27,98.12,98.14,8998.0,89.4249,89.5616,89.4249,89.4432,8998.0
2015-09-11 15:10:00,98.14,98.19,97.98,98.02,39665.0,89.4432,89.4887,89.2973,89.3338,39665.0
2015-09-11 15:15:00,98.02,98.07,97.95,98.02,12590.0,89.3338,89.3794,89.27,89.3338,12590.0
2015-09-11 15:20:00,98.0,98.02,97.95,98.0,11425.0,89.3156,89.3338,89.27,89.3156,11425.0
2015-09-11 15:25:00,98.02,98.04,97.96,98.01,13930.0,89.3338,89.352,89.2791,89.3247,13930.0
2015-09-11 15:30:00,98.01,98.01,97.94,98.0,14441.0,89.3247,89.3247,89.2609,89.3156,14441.0
2015-09-11 15:35:00,98.01,98.04,97.97,98.0,10601.0,89.3247,89.352,89.2882,89.3156,10601.0
2015-09-11 15:40:00,98.0,98.02,97.93,98.0,8868.0,89.3156,89.3338,89.2518,89.3156,8868.0
2015-09-11 15:45:00,98.01,98.02,97.95,97.95,12030.0,89.3247,89.3338,89.27,89.27,12030.0
2015-09-11 15:50:00,97.98,98.03,97.97,97.99,14404.0,89.2973,89.3429,89.2882,89.3064,14404.0
2015-09-11 15:55:00,98.01,98.15,97.99,98.0,84415.0,89.3247,89.4523,89.3064,89.3156,84415.0
2015-09-14 09:30:00,98.4,98.66,98.03,98.22,7325.0,89.6801,89.9171,89.3429,89.5161,7325.0
2015-09-14 09:35:00,98.19,98.31,97.74,97.88,4000.0,89.4887,89.5981,89.0786,89.2062,4000.0
2015-09-14 09:40:00,97.91,98.08,97.74,97.86,1200.0,89.2335,89.3885,89.0786,89.188,1200.0
2015-09-14 09:45:00,97.76,97.78,97.67,97.76,500.0,89.0968,89.1151,89.0148,89.0968,500.0
2015-09-14 09:50:00,97.76,97.76,97.76,97.76,0.0,89.0968,89.0968,89.0968,89.0968,0.0
2015-09-14 09:55:00,97.87,97.88,97.76,97.85,2200.0,89.1971,89.2062,89.0968,89.1789,2200.0
2015-09-14 10:00:00,97.73,97.94,97.73,97.83,2300.0,89.0695,89.2609,89.0695,89.1606,2300.0
2015-09-14 10:05:00,97.87,97.99,97.79,97.79,10503.0,89.1971,89.3064,89.1242,89.1242,10503.0
2015-09-14 10:10:00,97.91,97.92,97.89,97.91,1400.0,89.2335,89.2427,89.2153,89.2335,1400.0
2015-09-14 10:15:00,97.92,97.94,97.83,97.83,4641.0,89.2427,89.2609,89.1606,89.1606,4641.0
2015-09-14 10:20:00,97.88,97.95,97.83,97.86,2015.0,89.2062,89.27,89.1606,89.188,2015.0
2015-09-14 10:25:00,97.97,97.97,97.77,97.87,5623.0,89.2882,89.2882,89.1059,89.1971,5623.0
2015-09-14 10:30:00,97.86,97.95,97.85,97.92,18262.0,89.188,89.27,89.1789,89.2427,18262.0
2015-09-14 10:35:00,97.91,98.18,97.91,98.18,6225.0,89.2335,89.4796,89.2335,89.4796,6225.0
2015-09-14 10:40:00,98.19,98.24,98.1,98.16,2804.0,89.4887,89.5343,89.4067,89.4614,2804.0
2015-09-14 10:45:00,98.17,98.3,98.17,98.26,3332.0,89.4705,89.589,89.4705,89.5525,3332.0
2015-09-14 10:50:00,98.23,98.23,98.04,98.04,2300.0,89.5252,89.5252,89.352,89.352,2300.0
2015-09-14 10:55:00,98.04,98.06,97.94,98.01,4700.0,89.352,89.3702,89.2609,89.3247,4700.0
2015-09-14 11:00:00,98.02,98.07,98.0,98.0,4930.0,89.3338,89.3794,89.3156,89.3156,4930.0
2015-09-14 11:05:00,97.98,98.04,97.95,97.95,4877.0,89.2973,89.352,89.27,89.27,4877.0
2015-09-14 11:10:00,97.94,97.94,97.86,97.86,1704.0,89.2609,89.2609,89.188,89.188,1704.0
2015-09-14 11:15:00,97.91,97.91,97.85,97.89,2328.0,89.2335,89.2335,89.1789,89.2153,2328.0
2015-09-14 11:20:00,97.92,97.97,97.82,97.84,3410.0,89.2427,89.2882,89.1515,89.1697,3410.0
2015-09-14 11:25:00,97.86,97.9,97.84,97.84,3500.0,89.188,89.2244,89.1697,89.1697,3500.0
2015-09-14 11:30:00,97.83,97.89,97.81,97.85,1917.0,89.1606,89.2153,89.1424,89.1789,1917.0
2015-09-14 11:35:00,97.82,97.98,97.82,97.96,2134.0,89.1515,89.2973,89.1515,89.2791,2134.0
2015-09-14 11:40:00,97.94,97.95,97.86,97.88,1707.0,89.2609,89.27,89.188,89.2062,1707.0
2015-09-14 11:45:00,97.86,97.86,97.79,97.79,2600.0,89.188,89.188,89.1242,89.1242,2600.0
2015-09-14 11:50:00,97.79,97.93,97.77,97.93,2700.0,89.1242,89.2518,89.1059,89.2518,2700.0
2015-09-14 11:55:00,97.91,97.95,97.89,97.93,3000.0,89.2335,89.27,89.2153,89.2518,3000.0
2015-09-14 12:00:00,97.93,97.93,97.8,97.8,2579.0,89.2518,89.2518,89.1333,89.1333,2579.0
2015-09-14 12:05:00,97.79,97.88,97.79,97.85,2580.0,89.1242,89.2062,89.1242,89.1789,2580.0
2015-09-14 12:10:00,97.81,97.81,97.75,97.79,1200.0,89.1424,89.1424,89.0877,89.1242,1200.0
2015-09-14 12:15:00,97.82,97.86,97.81,97.84,2858.0,89.1515,89.188,89.1424,89.1697,2858.0
2015-09-14 12:20:00,97.86,97.96,97.82,97.95,3700.0,89.188,89.2791,89.1515,89.27,3700.0
2015-09-14 12:25:00,97.96,98.01,97.95,97.95,2600.0,89.2791,89.3247,89.27,89.27,2600.0
2015-09-14 12:30:00,97.94,98.06,97.94,97.99,3900.0,89.2609,89.3702,89.2609,89.3064,3900.0
2015-09-14 12:35:00,97.93,97.96,97.91,97.92,1300.0,89.2518,89.2791,89.2335,89.2427,1300.0
2015-09-14 12:40:00,97.91,97.91,97.78,97.78,2300.0,89.2335,89.2335,89.1151,89.1151,2300.0
2015-09-14 12:45:00,97.78,97.81,97.76,97.81,1717.0,89.1151,89.1424,89.0968,89.1424,1717.0
2015-09-14 12:50:00,97.73,97.8,97.71,97.8,2900.0,89.0695,89.1333,89.0513,89.1333,2900.0
2015-09-14 12:55:00,97.8,97.86,97.77,97.78,3200.0,89.1333,89.188,89.1059,89.1151,3200.0
2015-09-14 13:00:00,97.74,97.79,97.64,97.64,1900.0,89.0786,89.1242,88.9875,88.9875,1900.0
2015-09-14 13:05:00,97.68,97.74,97.68,97.74,2506.0,89.0239,89.0786,89.0239,89.0786,2506.0
2015-09-14 13:10:00,97.76,97.8,97.7,97.71,2700.0,89.0968,89.1333,89.0421,89.0513,2700.0
2015-09-14 13:15:00,97.7,97.81,97.7,97.8,2176.0,89.0421,89.1424,89.0421,89.1333,2176.0
2015-09-14 13:20:00,97.78,97.8,97.72,97.78,3710.0,89.1151,89.1333,89.0604,89.1151,3710.0
2015-09-14 13:25:00,97.7,97.74,97.67,97.68,2500.0,89.0421,89.0786,89.0148,89.0239,2500.0
2015-09-14 13:30:00,97.73,97.79,97.73,97.79,1026.0,89.0695,89.1242,89.0695,89.1242,1026.0
2015-09-14 13:35:00,97.76,97.86,97.71,97.83,6648.0,89.0968,89.188,89.0513,89.1606,6648.0
2015-09-14 13:40:00,97.86,97.96,97.85,97.95,3800.0,89.188,89.2791,89.1789,89.27,3800.0
2015-09-14 13:45:00,97.97,98.0,97.89,97.91,10213.0,89.2882,89.3156,89.2153,89.2335,10213.0
2015-09-14 13:50:00,97.89,97.89,97.8,97.81,1200.0,89.2153,89.2153,89.1333,89.1424,1200.0
2015-09-14 13:55:00,97.78,97.96,97.77,97.96,2500.0,89.1151,89.2791,89.1059,89.2791,2500.0
2015-09-14 14:00:00,97.94,97.97,97.81,97.81,4203.0,89.2609,89.2882,89.1424,89.1424,4203.0
2015-09-14 14:05:00,97.8,97.8,97.7,97.74,3049.0,89.1333,89.1333,89.0421,89.0786,3049.0
2015-09-14 14:10:00,97.76,97.77,97.69,97.7,1616.0,89.0968,89.1059,89.033,89.0421,1616.0
2015-09-14 14:15:00,97.66,97.82,97.65,97.8,4000.0,89.0057,89.1515,88.9966,89.1333,4000.0
2015-09-14 14:20:00,97.81,97.83,97.76,97.78,3796.0,89.1424,89.1606,89.0968,89.1151,3796.0
2015-09-14 14:25:00,97.77,97.79,97.66,97.66,2700.0,89.1059,89.1242,89.0057,89.0057,2700.0
2015-09-14 14:30:00,97.66,97.69,97.59,97.69,4464.0,89.0057,89.033,88.9419,89.033,4464.0
2015-09-14 14:35:00,97.64,97.74,97.64,97.73,4312.0,88.9875,89.0786,88.9875,89.0695,4312.0
2015-09-14 14:40:00,97.75,97.78,97.69,97.7,3480.0,89.0877,89.1151,89.033,89.0421,3480.0
2015-09-14 14:45:00,97.75,97.78,97.64,97.64,3571.0,89.0877,89.1151,88.9875,88.9875,3571.0
2015-09-14 14:50:00,97.66,97.72,97.61,97.72,2142.0,89.0057,89.0604,88.9601,89.0604,2142.0
2015-09-14 14:55:00,97.7,97.79,97.69,97.73,3480.0,89.0421,89.1242,89.033,89.0695,3480.0
2015-09-14 15:00:00,97.75,97.76,97.69,97.7,3525.0,89.0877,89.0968,89.033,89.0421,3525.0
2015-09-14 15:05:00,97.7,97.76,97.67,97.76,2600.0,89.0421,89.0968,89.0148,89.0968,2600.0
2015-09-14 15:10:00,97.74,97.88,97.74,97.88,5623.0,89.0786,89.2062,89.0786,89.2062,5623.0
2015-09-14 15:15:00,97.93,97.95,97.88,97.9,4662.0,89.2518,89.27,89.2062,89.2244,4662.0
2015-09-14 15:20:00,97.92,97.96,97.83,97.83,6100.0,89.2427,89.2791,89.1606,89.1606,6100.0
2015-09-14 15:25:00,97.86,97.88,97.78,97.85,8054.0,89.188,89.2062,89.1151,89.1789,8054.0
2015-09-14 15:30:00,97.86,97.9,97.75,97.85,4836.0,89.188,89.2244,89.0877,89.1789,4836.0
2015-09-14 15:35:00,97.82,97.84,97.75,97.82,7119.0,89.1515,89.1697,89.0877,89.1515,7119.0
2015-09-14 15:40:00,97.84,97.9,97.78,97.89,5497.0,89.1697,89.2244,89.1151,89.2153,5497.0
2015-09-14 15:45:00,97.88,97.88,97.69,97.69,14801.0,89.2062,89.2062,89.033,89.033,14801.0
2015-09-14 15:50:00,97.71,97.82,97.7,97.77,8096.0,89.0513,89.1515,89.0421,89.1059,8096.0
2015-09-14 15:55:00,97.78,97.87,97.74,97.79,41237.0,89.1151,89.1971,89.0786,89.1242,41237.0
2015-09-15 09:30:00,98.16,98.19,97.81,97.81,7576.0,89.4614,89.4887,89.1424,89.1424,7576.0
2015-09-15 09:35:00,97.83,98.11,97.83,98.04,4954.0,89.1606,89.4158,89.1606,89.352,4954.0
2015-09-15 09:40:00,97.96,98.06,97.71,97.81,1400.0,89.2791,89.3702,89.0513,89.1424,1400.0
2015-09-15 09:45:00,97.85,97.88,97.8,97.88,400.0,89.1789,89.2062,89.1333,89.2062,400.0
2015-09-15 09:50:00,97.82,98.06,97.82,98.06,800.0,89.1515,89.3702,89.1515,89.3702,800.0
2015-09-15 09:55:00,98.04,98.21,98.04,98.18,1100.0,89.352,89.507,89.352,89.4796,1100.0
2015-09-15 10:00:00,98.17,98.3,98.12,98.12,2100.0,89.4705,89.589,89.4249,89.4249,2100.0
2015-09-15 10:05:00,98.11,98.21,98.09,98.15,1891.0,89.4158,89.507,89.3976,89.4523,1891.0
2015-09-15 10:10:00,98.16,98.23,98.14,98.23,2400.0,89.4614,89.5252,89.4432,89.5252,2400.0
2015-09-15 10:15:00,98.2,98.23,98.15,98.23,2100.0,89.4978,89.5252,89.4523,89.5252,2100.0
2015-09-15 10:20:00,98.24,98.43,98.24,98.33,2800.0,89.5343,89.7075,89.5343,89.6163,2800.0
2015-09-15 10:25:00,98.38,98.38,98.16,98.16,7400.0,89.6619,89.6619,89.4614,89.4614,7400.0
2015-09-15 10:30:00,98.17,98.37,98.16,98.36,2000.0,89.4705,89.6528,89.4614,89.6437,2000.0
2015-09-15 10:35:00,98.39,98.41,98.32,98.33,3100.0,89.671,89.6892,89.6072,89.6163,3100.0
2015-09-15 10:40:00,98.41,98.54,98.38,98.54,2804.0,89.6892,89.8077,89.6619,89.8077,2804.0
2015-09-15 10:45:00,98.59,98.71,98.58,98.58,3087.0,89.8533,89.9626,89.8442,89.8442,3087.0
2015-09-15 10:50:00,98.57,98.62,98.5,98.59,12038.0,89.8351,89.8806,89.7713,89.8533,12038.0
2015-09-15 10:55:00,98.6,98.66,98.56,98.66,1330.0,89.8624,89.9171,89.8259,89.9171,1330.0
2015-09-15 11:00:00,98.7,98.7,98.61,98.7,1900.0,89.9535,89.9535,89.8715,89.9535,1900.0
2015-09-15 11:05:00,98.75,98.79,98.71,98.71,2326.0,89.9991,90.0356,89.9626,89.9626,2326.0
2015-09-15 11:10:00,98.77,98.85,98.76,98.81,2340.0,90.0173,90.0902,90.0082,90.0538,2340.0
2015-09-15 11:15:00,98.85,98.85,98.73,98.73,1410.0,90.0902,90.0902,89.9809,89.9809,1410.0
2015-09-15 11:20:00,98.71,98.82,98.7,98.78,2456.0,89.9626,90.0629,89.9535,90.0264,2456.0
2015-09-15 11:25:00,98.79,98.88,98.79,98.82,1200.0,90.0356,90.1176,90.0356,90.0629,1200.0
2015-09-15 11:30:00,98.87,98.94,98.76,98.76,4400.0,90.1085,90.1723,90.0082,90.0082,4400.0
2015-09-15 11:35:00,98.76,98.88,98.76,98.85,2003.0,90.0082,90.1176,90.0082,90.0902,2003.0
2015-09-15 11:40:00,98.82,98.92,98.82,98.88,4537.0,90.0629,90.154,90.0629,90.1176,4537.0
2015-09-15 11:45:00,98.91,98.96,98.91,98.92,2100.0,90.1449,90.1905,90.1449,90.154,2100.0
2015-09-15 11:50:00,98.94,98.97,98.86,98.87,1903.0,90.1723,90.1996,90.0994,90.1085,1903.0
2015-09-15 11:55:00,98.89,98.93,98.89,98.93,1100.0,90.1267,90.1631,90.1267,90.1631,1100.0
2015-09-15 12:00:00,99.0,99.0,98.89,98.9,2590.0,90.2269,90.2269,90.1267,90.1358,2590.0
2015-09-15 12:05:00,98.92,98.92,98.84,98.86,5145.0,90.154,90.154,90.0811,90.0994,5145.0
2015-09-15 12:10:00,98.87,98.95,98.87,98.95,600.0,90.1085,90.1814,90.1085,90.1814,600.0
2015-09-15 12:15:00,98.98,99.02,98.93,98.99,2906.0,90.2087,90.2452,90.1631,90.2178,2906.0
2015-09-15 12:20:00,98.94,99.0,98.91,99.0,2900.0,90.1723,90.2269,90.1449,90.2269,2900.0
2015-09-15 12:25:00,99.0,99.13,98.99,99.12,4055.0,90.2269,90.3454,90.2178,90.3363,4055.0
2015-09-15 12:30:00,99.05,99.17,99.05,99.13,3807.0,90.2725,90.3819,90.2725,90.3454,3807.0
2015-09-15 12:35:00,99.15,99.26,99.14,99.26,2878.0,90.3637,90.4639,90.3545,90.4639,2878.0
2015-09-15 12:40:00,99.27,99.29,99.18,99.19,2000.0,90.473,90.4912,90.391,90.4001,2000.0
2015-09-15 12:45:00,99.16,99.24,99.13,99.23,1915.0,90.3728,90.4457,90.3454,90.4366,1915.0
2015-09-15 12:50:00,99.27,99.31,99.22,99.22,1800.0,90.473,90.5095,90.4275,90.4275,1800.0
2015-09-15 12:55:00,99.23,99.23,99.11,99.11,2000.0,90.4366,90.4366,90.3272,90.3272,2000.0
2015-09-15 13:00:00,99.1,99.17,99.07,99.17,3887.0,90.3181,90.3819,90.2907,90.3819,3887.0
2015-09-15 13:05:00,99.13,99.24,99.13,99.24,2100.0,90.3454,90.4457,90.3454,90.4457,2100.0
2015-09-15 13:10:00,99.2,99.32,99.18,99.32,4561.0,90.4092,90.5186,90.391,90.5186,4561.0
2015-09-15 13:15:00,99.32,99.45,99.32,99.38,2691.0,90.5186,90.6371,90.5186,90.5733,2691.0
2015-09-15 13:20:00,99.43,99.43,99.3,99.35,1200.0,90.6188,90.6188,90.5004,90.5459,1200.0
2015-09-15 13:25:00,99.3,99.51,99.3,99.47,5341.0,90.5004,90.6918,90.5004,90.6553,5341.0
2015-09-15 13:30:00,99.49,99.57,99.42,99.42,6122.0,90.6735,90.7464,90.6097,90.6097,6122.0
2015-09-15 13:35:00,99.41,99.52,99.4,99.51,2400.0,90.6006,90.7009,90.5915,90.6918,2400.0
2015-09-15 13:40:00,99.55,99.61,99.51,99.52,4300.0,90.7282,90.7829,90.6918,90.7009,4300.0
2015-09-15 13:45:00,99.53,99.53,99.43,99.44,1100.0,90.71,90.71,90.6188,90.628,1100.0
2015-09-15 13:50:00,99.43,99.45,99.4,99.4,2498.0,90.6188,90.6371,90.5915,90.5915,2498.0
2015-09-15 13:55:00,99.38,99.44,99.33,99.44,2401.0,90.5733,90.628,90.5277,90.628,2401.0
2015-09-15 14:00:00,99.46,99.5,99.39,99.41,26844.0,90.6462,90.6826,90.5824,90.6006,26844.0
2015-09-15 14:05:00,99.41,99.47,99.38,99.47,1800.0,90.6006,90.6553,90.5733,90.6553,1800.0
2015-09-15 14:10:00,99.45,99.5,99.39,99.39,25942.0,90.6371,90.6826,90.5824,90.5824,25942.0
2015-09-15 14:15:00,99.41,99.47,99.36,99.47,2101.0,90.6006,90.6553,90.555,90.6553,2101.0
2015-09-15 14:20:00,99.47,99.47,99.38,99.43,3211.0,90.6553,90.6553,90.5733,90.6188,3211.0
2015-09-15 14:25:00,99.39,99.47,99.39,99.47,1192.0,90.5824,90.6553,90.5824,90.6553,1192.0
2015-09-15 14:30:00,99.48,99.5,99.4,99.41,4545.0,90.6644,90.6826,90.5915,90.6006,4545.0
2015-09-15 14:35:00,99.43,99.5,99.43,99.45,7868.0,90.6188,90.6826,90.6188,90.6371,7868.0
2015-09-15 14:40:00,99.49,99.5,99.38,99.38,10630.0,90.6735,90.6826,90.5733,90.5733,10630.0
2015-09-15 14:45:00,99.4,99.59,99.4,99.54,14497.0,90.5915,90.7647,90.5915,90.7191,14497.0
2015-09-15 14:50:00,99.54,99.54,99.4,99.48,7800.0,90.7191,90.7191,90.5915,90.6644,7800.0
2015-09-15 14:55:00,99.53,99.59,99.5,99.5,6362.0,90.71,90.7647,90.6826,90.6826,6362.0
2015-09-15 15:00:00,99.57,99.58,99.5,99.54,4900.0,90.7464,90.7555,90.6826,90.7191,4900.0
2015-09-15 15:05:00,99.53,99.6,99.51,99.55,6030.0,90.71,90.7738,90.6918,90.7282,6030.0
2015-09-15 15:10:00,99.57,99.59,99.5,99.54,6719.0,90.7464,90.7647,90.6826,90.7191,6719.0
2015-09-15 15:15:00,99.51,99.59,99.47,99.5,3700.0,90.6918,90.7647,90.6553,90.6826,3700.0
2015-09-15 15:20:00,99.47,99.49,99.41,99.46,3800.0,90.6553,90.6735,90.6006,90.6462,3800.0
2015-09-15 15:25:00,99.48,99.57,99.48,99.53,8500.0,90.6644,90.7464,90.6644,90.71,8500.0
2015-09-15 15:30:00,99.55,99.55,99.49,99.5,9200.0,90.7282,90.7282,90.6735,90.6826,9200.0
2015-09-15 15:35:00,99.49,99.52,99.41,99.41,7210.0,90.6735,90.7009,90.6006,90.6006,7210.0
2015-09-15 15:40:00,99.4,99.55,99.36,99.55,8743.0,90.5915,90.7282,90.555,90.7282,8743.0
2015-09-15 15:45:00,99.57,99.61,99.35,99.36,14261.0,90.7464,90.7829,90.5459,90.555,14261.0
2015-09-15 15:50:00,99.38,99.53,99.36,99.46,16794.0,90.5733,90.71,90.555,90.6462,16794.0
2015-09-15 15:55:00,99.42,99.53,99.4,99.43,19319.0,90.6097,90.71,90.5915,90.6188,19319.0
2015-09-16 09:30:00,99.55,99.68,99.5,99.5,5274.0,90.7282,90.8467,90.6826,90.6826,5274.0
2015-09-16 09:35:00,99.52,99.54,99.27,99.52,3240.0,90.7009,90.7191,90.473,90.7009,3240.0
2015-09-16 09:40:00,99.41,99.41,99.33,99.33,200.0,90.6006,90.6006,90.5277,90.5277,200.0
2015-09-16 09:45:00,99.37,99.37,99.24,99.34,920.0,90.5642,90.5642,90.4457,90.5368,920.0
2015-09-16 09:50:00,99.34,99.45,99.29,99.45,1917.0,90.5368,90.6371,90.4912,90.6371,1917.0
2015-09-16 09:55:00,99.37,99.37,99.35,99.37,400.0,90.5642,90.5642,90.5459,90.5642,400.0
2015-09-16 10:00:00,99.42,99.43,99.3,99.4,4301.0,90.6097,90.6188,90.5004,90.5915,4301.0
2015-09-16 10:05:00,99.42,99.61,99.4,99.6,2402.0,90.6097,90.7829,90.5915,90.7738,2402.0
2015-09-16 10:10:00,99.58,99.64,99.55,99.59,6600.0,90.7555,90.8102,90.7282,90.7647,6600.0
2015-09-16 10:15:00,99.62,99.64,99.55,99.57,2902.0,90.792,90.8102,90.7282,90.7464,2902.0
2015-09-16 10:20:00,99.61,99.65,99.53,99.57,3513.0,90.7829,90.8193,90.71,90.7464,3513.0
2015-09-16 10:25:00,99.57,99.64,99.52,99.53,6100.0,90.7464,90.8102,90.7009,90.71,6100.0
2015-09-16 10:30:00,99.55,99.58,99.51,99.58,1351.0,90.7282,90.7555,90.6918,90.7555,1351.0
2015-09-16 10:35:00,99.55,99.58,99.45,99.58,3218.0,90.7282,90.7555,90.6371,90.7555,3218.0
2015-09-16 10:40:00,99.54,99.58,99.43,99.44,1500.0,90.7191,90.7555,90.6188,90.628,1500.0
2015-09-16 10:45:00,99.46,99.5,99.38,99.43,2250.0,90.6462,90.6826,90.5733,90.6188,2250.0
2015-09-16 10:50:00,99.42,99.42,99.36,99.37,2100.0,90.6097,90.6097,90.555,90.5642,2100.0
2015-09-16 10:55:00,99.36,99.5,99.36,99.46,8836.0,90.555,90.6826,90.555,90.6462,8836.0
2015-09-16 11:00:00,99.46,99.5,99.4,99.48,5516.0,90.6462,90.6826,90.5915,90.6644,5516.0
2015-09-16 11:05:00,99.49,99.55,99.47,99.54,7860.0,90.6735,90.7282,90.6553,90.7191,7860.0
2015-09-16 11:10:00,99.54,99.58,99.47,99.58,12396.0,90.7191,90.7555,90.6553,90.7555,12396.0
2015-09-16 11:15:00,99.56,99.59,99.37,99.42,5400.0,90.7373,90.7647,90.5642,90.6097,5400.0
2015-09-16 11:20:00,99.4,99.45,99.4,99.4,14791.0,90.5915,90.6371,90.5915,90.5915,14791.0
2015-09-16 11:25:00,99.41,99.44,99.38,99.4,24778.0,90.6006,90.628,90.5733,90.5915,24778.0
2015-09-16 11:30:00,99.42,99.43,99.34,99.35,31900.0,90.6097,90.6188,90.5368,90.5459,31900.0
2015-09-16 11:35:00,99.4,99.41,99.34,99.38,4400.0,90.5915,90.6006,90.5368,90.5733,4400.0
2015-09-16 11:40:00,99.36,99.42,99.36,99.4,1300.0,90.555,90.6097,90.555,90.5915,1300.0
2015-09-16 11:45:00,99.38,99.39,99.34,99.39,3194.0,90.5733,90.5824,90.5368,90.5824,3194.0
2015-09-16 11:50:00,99.37,99.42,99.36,99.37,8580.0,90.5642,90.6097,90.555,90.5642,8580.0
2015-09-16 11:55:00,99.41,99.45,99.39,99.41,8900.0,90.6006,90.6371,90.5824,90.6006,8900.0
2015-09-16 12:00:00,99.43,99.44,99.3,99.3,3603.0,90.6188,90.628,90.5004,90.5004,3603.0
2015-09-16 12:05:00,99.28,99.32,99.23,99.32,3240.0,90.4821,90.5186,90.4366,90.5186,3240.0
2015-09-16 12:10:00,99.33,99.33,99.3,99.32,1711.0,90.5277,90.5277,90.5004,90.5186,1711.0
2015-09-16 12:15:00,99.39,99.43,99.37,99.37,3200.0,90.5824,90.6188,90.5642,90.5642,3200.0
2015-09-16 12:20:00,99.36,99.39,99.29,99.29,8499.0,90.555,90.5824,90.4912,90.4912,8499.0
2015-09-16 12:25:00,99.31,99.38,99.3,99.35,40600.0,90.5095,90.5733,90.5004,90.5459,40600.0
2015-09-16 12:30:00,99.38,99.45,99.33,99.39,7906.0,90.5733,90.6371,90.5277,90.5824,7906.0
2015-09-16 12:35:00,99.44,99.46,99.36,99.45,8249.0,90.628,90.6462,90.555,90.6371,8249.0
2015-09-16 12:40:00,99.46,99.48,99.43,99.47,1800.0,90.6462,90.6644,90.6188,90.6553,1800.0
2015-09-16 12:45:00,99.48,99.5,99.42,99.47,5241.0,90.6644,90.6826,90.6097,90.6553,5241.0
2015-09-16 12:50:00,99.47,99.5,99.47,99.47,5280.0,90.6553,90.6826,90.6553,90.6553,5280.0
2015-09-16 12:55:00,99.49,99.51,99.45,99.48,6711.0,90.6735,90.6918,90.6371,90.6644,6711.0
2015-09-16 13:00:00,99.47,99.47,99.35,99.4,3029.0,90.6553,90.6553,90.5459,90.5915,3029.0
2015-09-16 13:05:00,99.4,99.44,99.4,99.4,4431.0,90.5915,90.628,90.5915,90.5915,4431.0
2015-09-16 13:10:00,99.41,99.43,99.4,99.4,2864.0,90.6006,90.6188,90.5915,90.5915,2864.0
2015-09-16 13:15:00,99.42,99.42,99.31,99.38,4449.0,90.6097,90.6097,90.5095,90.5733,4449.0
2015-09-16 13:20:00,99.36,99.36,99.32,99.36,1406.0,90.555,90.555,90.5186,90.555,1406.0
2015-09-16 13:25:00,99.42,99.44,99.35,99.4,1800.0,90.6097,90.628,90.5459,90.5915,1800.0
2015-09-16 13:30:00,99.4,99.44,99.36,99.36,5295.0,90.5915,90.628,90.555,90.555,5295.0
2015-09-16 13:35:00,99.39,99.45,99.35,99.35,2200.0,90.5824,90.6371,90.5459,90.5459,2200.0
2015-09-16 13:40:00,99.39,99.45,99.38,99.39,3310.0,90.5824,90.6371,90.5733,90.5824,3310.0
2015-09-16 13:45:00,99.38,99.42,99.34,99.37,5603.0,90.5733,90.6097,90.5368,90.5642,5603.0
2015-09-16 13:50:00,99.38,99.39,99.32,99.34,9615.0,90.5733,90.5824,90.5186,90.5368,9615.0
2015-09-16 13:55:00,99.35,99.38,99.24,99.31,13021.0,90.5459,90.5733,90.4457,90.5095,13021.0
2015-09-16 14:00:00,99.3,99.31,99.24,99.28,1933.0,90.5004,90.5095,90.4457,90.4821,1933.0
2015-09-16 14:05:00,99.32,99.41,99.27,99.36,30900.0,90.5186,90.6006,90.473,90.555,30900.0
2015-09-16 14:10:00,99.41,99.42,99.23,99.29,14907.0,90.6006,90.6097,90.4366,90.4912,14907.0
2015-09-16 14:15:00,99.25,99.25,99.15,99.18,4400.0,90.4548,90.4548,90.3637,90.391,4400.0
2015-09-16 14:20:00,99.19,99.19,99.0,99.02,3600.0,90.4001,90.4001,90.2269,90.2452,3600.0
2015-09-16 14:25:00,99.0,99.1,99.0,99.04,3213.0,90.2269,90.3181,90.2269,90.2634,3213.0
2015-09-16 14:30:00,99.04,99.09,99.01,99.06,4463.0,90.2634,90.309,90.2361,90.2816,4463.0
2015-09-16 14:35:00,99.05,99.09,98.94,98.99,7107.0,90.2725,90.309,90.1723,90.2178,7107.0
2015-09-16 14:40:00,99.0,99.12,98.99,99.1,1707.0,90.2269,90.3363,90.2178,90.3181,1707.0
2015-09-16 14:45:00,99.15,99.2,99.15,99.16,4550.0,90.3637,90.4092,90.3637,90.3728,4550.0
2015-09-16 14:50:00,99.16,99.25,99.16,99.22,17887.0,90.3728,90.4548,90.3728,90.4275,17887.0
2015-09-16 14:55:00,99.25,99.48,99.23,99.42,9282.0,90.4548,90.6644,90.4366,90.6097,9282.0
2015-09-16 15:00:00,99.45,99.48,99.31,99.33,13994.0,90.6371,90.6644,90.5095,90.5277,13994.0
2015-09-16 15:05:00,99.34,99.35,99.25,99.27,13712.0,90.5368,90.5459,90.4548,90.473,13712.0
2015-09-16 15:10:00,99.27,99.31,99.22,99.25,11434.0,90.473,90.5095,90.4275,90.4548,11434.0
2015-09-16 15:15:00,99.26,99.28,99.21,99.26,8866.0,90.4639,90.4821,90.4183,90.4639,8866.0
2015-09-16 15:20:00,99.26,99.34,99.21,99.27,21883.0,90.4639,90.5368,90.4183,90.473,21883.0
2015-09-16 15:25:00,99.26,99.27,99.21,99.25,11136.0,90.4639,90.473,90.4183,90.4548,11136.0
2015-09-16 15:30:00,99.26,99.28,99.19,99.26,22455.0,90.4639,90.4821,90.4001,90.4639,22455.0
2015-09-16 15:35:00,99.27,99.28,99.19,99.24,16768.0,90.473,90.4821,90.4001,90.4457,16768.0
2015-09-16 15:40:00,99.23,99.26,99.17,99.18,13535.0,90.4366,90.4639,90.3819,90.391,13535.0
2015-09-16 15:45:00,99.15,99.17,99.08,99.1,16688.0,90.3637,90.3819,90.2999,90.3181,16688.0
2015-09-16 15:50:00,99.1,99.26,99.1,99.23,16987.0,90.3181,90.4639,90.3181,90.4366,16987.0
2015-09-16 15:55:00,99.22,99.36,99.17,99.23,34635.0,90.4275,90.555,90.3819,90.4366,34635.0
2015-09-17 09:30:00,99.39,99.39,99.05,99.36,7710.0,90.5824,90.5824,90.2725,90.555,7710.0
2015-09-17 09:35:00,99.28,99.4,99.28,99.35,3406.0,90.4821,90.5915,90.4821,90.5459,3406.0
2015-09-17 09:40:00,99.39,99.4,99.22,99.36,1100.0,90.5824,90.5915,90.4275,90.555,1100.0
2015-09-17 09:45:00,99.26,99.27,99.1,99.11,3400.0,90.4639,90.473,90.3181,90.3272,3400.0
2015-09-17 09:50:00,99.2,99.31,99.19,99.31,4148.0,90.4092,90.5095,90.4001,90.5095,4148.0
2015-09-17 09:55:00,99.33,99.43,99.31,99.31,2625.0,90.5277,90.6188,90.5095,90.5095,2625.0
2015-09-17 10:00:00,99.27,99.42,99.27,99.4,1300.0,90.473,90.6097,90.473,90.5915,1300.0
2015-09-17 10:05:00,99.36,99.36,99.25,99.26,4393.0,90.555,90.555,90.4548,90.4639,4393.0
2015-09-17 10:10:00,99.24,99.3,99.18,99.28,3806.0,90.4457,90.5004,90.391,90.4821,3806.0
2015-09-17 10:15:00,99.28,99.4,99.25,99.38,9256.0,90.4821,90.5915,90.4548,90.5733,9256.0
2015-09-17 10:20:00,99.4,99.4,99.31,99.31,9770.0,90.5915,90.5915,90.5095,90.5095,9770.0
2015-09-17 10:25:00,99.32,99.32,99.2,99.24,4100.0,90.5186,90.5186,90.4092,90.4457,4100.0
2015-09-17 10:30:00,99.24,99.24,99.09,99.09,3001.0,90.4457,90.4457,90.309,90.309,3001.0
2015-09-17 10:35:00,99.07,99.17,99.07,99.12,3432.0,90.2907,90.3819,90.2907,90.3363,3432.0
2015-09-17 10:40:00,99.16,99.21,99.13,99.19,2999.0,90.3728,90.4183,90.3454,90.4001,2999.0
2015-09-17 10:45:00,99.2,99.2,99.08,99.16,7662.0,90.4092,90.4092,90.2999,90.3728,7662.0
2015-09-17 10:50:00,99.15,99.18,99.11,99.18,4150.0,90.3637,90.391,90.3272,90.391,4150.0
2015-09-17 10:55:00,99.17,99.17,99.1,99.11,5410.0,90.3819,90.3819,90.3181,90.3272,5410.0
2015-09-17 11:00:00,99.11,99.15,99.09,99.13,5602.0,90.3272,90.3637,90.309,90.3454,5602.0
2015-09-17 11:05:00,99.13,99.18,99.12,99.18,28501.0,90.3454,90.391,90.3363,90.391,28501.0
2015-09-17 11:10:00,99.18,99.21,99.1,99.15,5000.0,90.391,90.4183,90.3181,90.3637,5000.0
2015-09-17 11:15:00,99.18,99.2,99.15,99.17,2200.0,90.391,90.4092,90.3637,90.3819,2200.0
2015-09-17 11:20:00,99.17,99.27,99.15,99.27,4100.0,90.3819,90.473,90.3637,90.473,4100.0
2015-09-17 11:25:00,99.28,99.32,99.28,99.3,2700.0,90.4821,90.5186,90.4821,90.5004,2700.0
2015-09-17 11:30:00,99.31,99.37,99.24,99.27,8500.0,90.5095,90.5642,90.4457,90.473,8500.0
2015-09-17 11:35:00,99.28,99.29,99.25,99.28,1000.0,90.4821,90.4912,90.4548,90.4821,1000.0
2015-09-17 11:40:00,99.27,99.33,99.25,99.25,3250.0,90.473,90.5277,90.4548,90.4548,3250.0
2015-09-17 11:45:00,99.24,99.35,99.23,99.31,5001.0,90.4457,90.5459,90.4366,90.5095,5001.0
2015-09-17 11:50:00,99.28,99.3,99.22,99.22,5000.0,90.4821,90.5004,90.4275,90.4275,5000.0
2015-09-17 11:55:00,99.22,99.22,99.16,99.16,3707.0,90.4275,90.4275,90.3728,90.3728,3707.0
2015-09-17 12:00:00,99.17,99.17,99.1,99.13,900.0,90.3819,90.3819,90.3181,90.3454,900.0
2015-09-17 12:05:00,99.09,99.19,99.09,99.18,28012.0,90.309,90.4001,90.309,90.391,28012.0
2015-09-17 12:10:00,99.2,99.23,99.18,99.23,2835.0,90.4092,90.4366,90.391,90.4366,2835.0
2015-09-17 12:15:00,99.25,99.31,99.2,99.2,7900.0,90.4548,90.5095,90.4092,90.4092,7900.0
2015-09-17 12:20:00,99.21,99.22,99.2,99.22,400.0,90.4183,90.4275,90.4092,90.4275,400.0
2015-09-17 12:25:00,99.23,99.24,99.2,99.22,5263.0,90.4366,90.4457,90.4092,90.4275,5263.0
2015-09-17 12:30:00,99.2,99.22,99.15,99.15,6000.0,90.4092,90.4275,90.3637,90.3637,6000.0
2015-09-17 12:35:00,99.2,99.2,99.15,99.15,2000.0,90.4092,90.4092,90.3637,90.3637,2000.0
2015-09-17 12:40:00,99.15,99.15,99.06,99.1,5789.0,90.3637,90.3637,90.2816,90.3181,5789.0
2015-09-17 12:45:00,99.13,99.16,99.09,99.16,3158.0,90.3454,90.3728,90.309,90.3728,3158.0
2015-09-17 12:50:00,99.18,99.2,99.15,99.2,900.0,90.391,90.4092,90.3637,90.4092,900.0
2015-09-17 12:55:00,99.2,99.22,99.18,99.2,11308.0,90.4092,90.4275,90.391,90.4092,11308.0
2015-09-17 13:00:00,99.21,99.21,99.15,99.15,4812.0,90.4183,90.4183,90.3637,90.3637,4812.0
2015-09-17 13:05:00,99.17,99.19,99.15,99.15,2400.0,90.3819,90.4001,90.3637,90.3637,2400.0
2015-09-17 13:10:00,99.11,99.18,99.11,99.18,2400.0,90.3272,90.391,90.3272,90.391,2400.0
2015-09-17 13:15:00,99.19,99.4,99.17,99.4,16009.0,90.4001,90.5915,90.3819,90.5915,16009.0
2015-09-17 13:20:00,99.39,99.41,99.26,99.26,11900.0,90.5824,90.6006,90.4639,90.4639,11900.0
2015-09-17 13:25:00,99.26,99.32,99.23,99.23,7649.0,90.4639,90.5186,90.4366,90.4366,7649.0
2015-09-17 13:30:00,99.25,99.3,99.18,99.25,31950.0,90.4548,90.5004,90.391,90.4548,31950.0
2015-09-17 13:35:00,99.23,99.28,99.14,99.17,8716.0,90.4366,90.4821,90.3545,90.3819,8716.0
2015-09-17 13:40:00,99.15,99.2,99.08,99.1,5230.0,90.3637,90.4092,90.2999,90.3181,5230.0
2015-09-17 13:45:00,99.08,99.13,99.08,99.12,4400.0,90.2999,90.3454,90.2999,90.3363,4400.0
2015-09-17 13:50:00,99.13,99.17,99.08,99.17,11192.0,90.3454,90.3819,90.2999,90.3819,11192.0
2015-09-17 13:55:00,99.14,99.19,99.13,99.18,3258.0,90.3545,90.4001,90.3454,90.391,3258.0
2015-09-17 14:00:00,99.15,99.32,98.33,98.43,44914.0,90.3637,90.5186,89.6163,89.7075,44914.0
2015-09-17 14:05:00,98.48,98.96,98.47,98.96,4600.0,89.753,90.1905,89.7439,90.1905,4600.0
2015-09-17 14:10:00,99.05,99.27,99.03,99.03,7400.0,90.2725,90.473,90.2543,90.2543,7400.0
2015-09-17 14:15:00,99.02,99.3,98.97,99.08,7700.0,90.2452,90.5004,90.1996,90.2999,7700.0
2015-09-17 14:20:00,99.07,99.18,98.97,99.04,3800.0,90.2907,90.391,90.1996,90.2634,3800.0
2015-09-17 14:25:00,99.02,99.15,98.93,98.93,5441.0,90.2452,90.3637,90.1631,90.1631,5441.0
2015-09-17 14:30:00,98.95,99.18,98.94,99.14,9850.0,90.1814,90.391,90.1723,90.3545,9850.0
2015-09-17 14:35:00,99.14,99.3,99.13,99.18,17008.0,90.3545,90.5004,90.3454,90.391,17008.0
2015-09-17 14:40:00,99.2,99.56,99.17,99.56,21617.0,90.4092,90.7373,90.3819,90.7373,21617.0
2015-09-17 14:45:00,99.57,99.7,99.55,99.56,31750.0,90.7464,90.8649,90.7282,90.7373,31750.0
2015-09-17 14:50:00,99.53,99.64,99.46,99.63,7385.0,90.71,90.8102,90.6462,90.8011,7385.0
2015-09-17 14:55:00,99.67,99.69,99.45,99.62,8148.0,90.8376,90.8558,90.6371,90.792,8148.0
2015-09-17 15:00:00,99.63,99.66,99.36,99.41,10889.0,90.8011,90.8285,90.555,90.6006,10889.0
2015-09-17 15:05:00,99.38,99.38,99.1,99.11,9101.0,90.5733,90.5733,90.3181,90.3272,9101.0
2015-09-17 15:10:00,99.11,99.2,98.79,98.79,8937.0,90.3272,90.4092,90.0356,90.0356,8937.0
2015-09-17 15:15:00,98.79,98.89,98.69,98.83,14678.0,90.0356,90.1267,89.9444,90.072,14678.0
2015-09-17 15:20:00,98.76,98.8,98.23,98.56,15901.0,90.0082,90.0447,89.5252,89.8259,15901.0
2015-09-17 15:25:00,98.6,98.79,98.5,98.65,4953.0,89.8624,90.0356,89.7713,89.908,4953.0
2015-09-17 15:30:00,98.67,98.94,98.57,98.94,12517.0,89.9262,90.1723,89.8351,90.1723,12517.0
2015-09-17 15:35:00,98.87,98.89,98.56,98.65,8872.0,90.1085,90.1267,89.8259,89.908,8872.0
2015-09-17 15:40:00,98.66,98.78,98.49,98.56,18143.0,89.9171,90.0264,89.7621,89.8259,18143.0
2015-09-17 15:45:00,98.53,98.64,98.48,98.54,16462.0,89.7986,89.8988,89.753,89.8077,16462.0
2015-09-17 15:50:00,98.52,98.52,98.22,98.26,21716.0,89.7895,89.7895,89.5161,89.5525,21716.0
2015-09-17 15:55:00,98.23,98.39,98.14,98.38,38513.0,89.5252,89.671,89.4432,89.6619,38513.0
2015-09-18 09:30:00,98.77,99.07,98.12,98.39,154852.0,90.0173,90.2907,89.4249,89.671,154852.0
2015-09-18 09:35:00,98.14,98.32,97.74,98.12,9230.0,89.4432,89.6072,89.0786,89.4249,9230.0
2015-09-18 09:40:00,98.09,98.55,98.09,98.25,4082.0,89.3976,89.8168,89.3976,89.5434,4082.0
2015-09-18 09:45:00,98.32,98.46,97.99,97.99,7650.0,89.6072,89.7348,89.3064,89.3064,7650.0
2015-09-18 09:50:00,98.02,98.07,97.8,97.8,1850.0,89.3338,89.3794,89.1333,89.1333,1850.0
2015-09-18 09:55:00,97.85,98.27,97.85,98.1,4849.0,89.1789,89.5616,89.1789,89.4067,4849.0
2015-09-18 10:00:00,97.96,98.11,97.9,98.05,4351.0,89.2791,89.4158,89.2244,89.3611,4351.0
2015-09-18 10:05:00,98.07,98.25,97.95,98.14,12067.0,89.3794,89.5434,89.27,89.4432,12067.0
2015-09-18 10:10:00,98.25,98.56,98.25,98.5,8909.0,89.5434,89.8259,89.5434,89.7713,8909.0
2015-09-18 10:15:00,98.48,98.5,98.3,98.33,11400.0,89.753,89.7713,89.589,89.6163,11400.0
2015-09-18 10:20:00,98.29,98.45,98.29,98.37,10001.0,89.5799,89.7257,89.5799,89.6528,10001.0
2015-09-18 10:25:00,98.36,98.63,98.36,98.41,12551.0,89.6437,89.8897,89.6437,89.6892,12551.0
2015-09-18 10:30:00,98.37,98.42,98.23,98.24,10712.0,89.6528,89.6983,89.5252,89.5343,10712.0
2015-09-18 10:35:00,98.25,98.26,98.1,98.18,48472.0,89.5434,89.5525,89.4067,89.4796,48472.0
2015-09-18 10:40:00,98.21,98.25,98.12,98.21,22706.0,89.507,89.5434,89.4249,89.507,22706.0
2015-09-18 10:45:00,98.21,98.23,98.09,98.1,7503.0,89.507,89.5252,89.3976,89.4067,7503.0
2015-09-18 10:50:00,98.09,98.22,98.09,98.16,2218.0,89.3976,89.5161,89.3976,89.4614,2218.0
2015-09-18 10:55:00,98.14,98.17,97.99,98.05,6726.0,89.4432,89.4705,89.3064,89.3611,6726.0
2015-09-18 11:00:00,98.05,98.16,98.05,98.08,4650.0,89.3611,89.4614,89.3611,89.3885,4650.0
2015-09-18 11:05:00,98.11,98.17,98.03,98.06,5800.0,89.4158,89.4705,89.3429,89.3702,5800.0
2015-09-18 11:10:00,98.03,98.04,97.93,98.02,8943.0,89.3429,89.352,89.2518,89.3338,8943.0
2015-09-18 11:15:00,98.02,98.08,97.89,98.02,9766.0,89.3338,89.3885,89.2153,89.3338,9766.0
2015-09-18 11:20:00,97.99,98.01,97.9,97.91,14281.0,89.3064,89.3247,89.2244,89.2335,14281.0
2015-09-18 11:25:00,97.95,97.96,97.78,97.81,30695.0,89.27,89.2791,89.1151,89.1424,30695.0
2015-09-18 11:30:00,97.81,97.91,97.81,97.88,9001.0,89.1424,89.2335,89.1424,89.2062,9001.0
2015-09-18 11:35:00,97.88,97.94,97.81,97.92,3100.0,89.2062,89.2609,89.1424,89.2427,3100.0
2015-09-18 11:40:00,97.97,98.03,97.86,97.98,2700.0,89.2882,89.3429,89.188,89.2973,2700.0
2015-09-18 11:45:00,97.99,98.13,97.99,98.02,18892.0,89.3064,89.434,89.3064,89.3338,18892.0
2015-09-18 11:50:00,98.05,98.09,98.03,98.05,10960.0,89.3611,89.3976,89.3429,89.3611,10960.0
2015-09-18 11:55:00,98.05,98.14,98.05,98.12,6020.0,89.3611,89.4432,89.3611,89.4249,6020.0
2015-09-18 12:00:00,98.12,98.12,98.02,98.04,4500.0,89.4249,89.4249,89.3338,89.352,4500.0
2015-09-18 12:05:00,98.06,98.07,97.95,97.96,10276.0,89.3702,89.3794,89.27,89.2791,10276.0
2015-09-18 12:10:00,97.93,97.99,97.79,97.86,7616.0,89.2518,89.3064,89.1242,89.188,7616.0
2015-09-18 12:15:00,97.84,97.89,97.8,97.86,1500.0,89.1697,89.2153,89.1333,89.188,1500.0
2015-09-18 12:20:00,97.86,97.86,97.75,97.75,2800.0,89.188,89.188,89.0877,89.0877,2800.0
2015-09-18 12:25:00,97.77,97.9,97.77,97.9,1004.0,89.1059,89.2244,89.1059,89.2244,1004.0
2015-09-18 12:30:00,97.9,97.91,97.82,97.86,3576.0,89.2244,89.2335,89.1515,89.188,3576.0
2015-09-18 12:35:00,97.9,97.95,97.89,97.92,2255.0,89.2244,89.27,89.2153,89.2427,2255.0
2015-09-18 12:40:00,97.89,97.91,97.83,97.85,3302.0,89.2153,89.2335,89.1606,89.1789,3302.0
2015-09-18 12:45:00,97.84,97.86,97.81,97.86,1802.0,89.1697,89.188,89.1424,89.188,1802.0
2015-09-18 12:50:00,97.88,97.93,97.84,97.91,1700.0,89.2062,89.2518,89.1697,89.2335,1700.0
2015-09-18 12:55:00,97.89,97.95,97.84,97.95,7630.0,89.2153,89.27,89.1697,89.27,7630.0
2015-09-18 13:00:00,97.91,98.07,97.81,98.04,4662.0,89.2335,89.3794,89.1424,89.352,4662.0
2015-09-18 13:05:00,98.05,98.06,98.02,98.03,1800.0,89.3611,89.3702,89.3338,89.3429,1800.0
2015-09-18 13:10:00,98.05,98.15,98.01,98.02,46517.0,89.3611,89.4523,89.3247,89.3338,46517.0
2015-09-18 13:15:00,98.03,98.09,97.99,98.04,2600.0,89.3429,89.3976,89.3064,89.352,2600.0
2015-09-18 13:20:00,98.04,98.04,97.91,97.91,3727.0,89.352,89.352,89.2335,89.2335,3727.0
2015-09-18 13:25:00,97.93,98.03,97.9,97.98,3200.0,89.2518,89.3429,89.2244,89.2973,3200.0
2015-09-18 13:30:00,98.0,98.03,97.96,98.02,900.0,89.3156,89.3429,89.2791,89.3338,900.0
2015-09-18 13:35:00,97.98,97.98,97.85,97.85,2600.0,89.2973,89.2973,89.1789,89.1789,2600.0
2015-09-18 13:40:00,97.9,97.98,97.89,97.94,3303.0,89.2244,89.2973,89.2153,89.2609,3303.0
2015-09-18 13:45:00,97.93,97.94,97.87,97.88,2900.0,89.2518,89.2609,89.1971,89.2062,2900.0
2015-09-18 13:50:00,97.86,97.86,97.69,97.69,12597.0,89.188,89.188,89.033,89.033,12597.0
2015-09-18 13:55:00,97.69,97.69,97.53,97.53,2103.0,89.033,89.033,88.8872,88.8872,2103.0
2015-09-18 14:00:00,97.53,97.59,97.45,97.59,6300.0,88.8872,88.9419,88.8143,88.9419,6300.0
2015-09-18 14:05:00,97.59,97.61,97.54,97.54,3480.0,88.9419,88.9601,88.8963,88.8963,3480.0
2015-09-18 14:10:00,97.51,97.65,97.51,97.65,2700.0,88.869,88.9966,88.869,88.9966,2700.0
2015-09-18 14:15:00,97.64,97.79,97.63,97.77,2933.0,88.9875,89.1242,88.9784,89.1059,2933.0
2015-09-18 14:20:00,97.73,97.9,97.72,97.9,4144.0,89.0695,89.2244,89.0604,89.2244,4144.0
2015-09-18 14:25:00,97.92,97.96,97.88,97.91,3137.0,89.2427,89.2791,89.2062,89.2335,3137.0
2015-09-18 14:30:00,97.9,97.91,97.82,97.84,3900.0,89.2244,89.2335,89.1515,89.1697,3900.0
2015-09-18 14:35:00,97.81,97.81,97.65,97.77,6286.0,89.1424,89.1424,88.9966,89.1059,6286.0
2015-09-18 14:40:00,97.78,97.83,97.67,97.67,2931.0,89.1151,89.1606,89.0148,89.0148,2931.0
2015-09-18 14:45:00,97.68,97.69,97.48,97.48,8038.0,89.0239,89.033,88.8416,88.8416,8038.0
2015-09-18 14:50:00,97.48,97.48,97.32,97.32,3513.0,88.8416,88.8416,88.6958,88.6958,3513.0
2015-09-18 14:55:00,97.37,97.48,97.32,97.46,16823.0,88.7414,88.8416,88.6958,88.8234,16823.0
2015-09-18 15:00:00,97.46,97.6,97.28,97.28,6988.0,88.8234,88.951,88.6594,88.6594,6988.0
2015-09-18 15:05:00,97.34,97.35,97.22,97.25,6200.0,88.714,88.7232,88.6047,88.632,6200.0
2015-09-18 15:10:00,97.25,97.38,97.25,97.37,4633.0,88.632,88.7505,88.632,88.7414,4633.0
2015-09-18 15:15:00,97.38,97.38,97.14,97.2,7160.0,88.7505,88.7505,88.5318,88.5865,7160.0
2015-09-18 15:20:00,97.21,97.22,97.11,97.22,7975.0,88.5956,88.6047,88.5044,88.6047,7975.0
2015-09-18 15:25:00,97.19,97.33,97.19,97.3,13015.0,88.5773,88.7049,88.5773,88.6776,13015.0
2015-09-18 15:30:00,97.28,97.33,97.17,97.17,12317.0,88.6594,88.7049,88.5591,88.5591,12317.0
2015-09-18 15:35:00,97.19,97.22,97.09,97.11,9194.0,88.5773,88.6047,88.4862,88.5044,9194.0
2015-09-18 15:40:00,97.15,97.15,97.0,97.01,10903.0,88.5409,88.5409,88.4042,88.4133,10903.0
2015-09-18 15:45:00,96.97,97.03,96.91,96.98,14016.0,88.3768,88.4315,88.3222,88.386,14016.0
2015-09-18 15:50:00,96.99,97.15,96.92,97.12,20125.0,88.3951,88.5409,88.3313,88.5135,20125.0
2015-09-18 15:55:00,97.09,97.09,96.84,97.05,51404.0,88.4862,88.4862,88.2584,88.4497,51404.0
2015-09-21 09:30:00,97.73,97.93,97.62,97.84,9149.0,89.0695,89.2518,88.9692,89.1697,9149.0
2015-09-21 09:35:00,97.9,98.47,97.9,98.22,5960.0,89.2244,89.7439,89.2244,89.5161,5960.0
2015-09-21 09:40:00,98.3,98.46,98.2,98.42,2400.0,89.589,89.7348,89.4978,89.6983,2400.0
2015-09-21 09:45:00,98.47,98.48,98.22,98.3,3400.0,89.7439,89.753,89.5161,89.589,3400.0
2015-09-21 09:50:00,98.32,98.73,98.32,98.63,3082.0,89.6072,89.9809,89.6072,89.8897,3082.0
2015-09-21 09:55:00,98.71,98.75,98.49,98.58,9131.0,89.9626,89.9991,89.7621,89.8442,9131.0
2015-09-21 10:00:00,98.56,98.57,98.42,98.48,4000.0,89.8259,89.8351,89.6983,89.753,4000.0
2015-09-21 10:05:00,98.49,98.67,98.49,98.53,2507.0,89.7621,89.9262,89.7621,89.7986,2507.0
2015-09-21 10:10:00,98.55,98.61,98.52,98.61,1600.0,89.8168,89.8715,89.7895,89.8715,1600.0
2015-09-21 10:15:00,98.56,98.56,98.32,98.56,3660.0,89.8259,89.8259,89.6072,89.8259,3660.0
2015-09-21 10:20:00,98.56,98.71,98.56,98.66,2300.0,89.8259,89.9626,89.8259,89.9171,2300.0
2015-09-21 10:25:00,98.61,98.7,98.6,98.68,3413.0,89.8715,89.9535,89.8624,89.9353,3413.0
2015-09-21 10:30:00,98.74,98.99,98.74,98.99,1900.0,89.99,90.2178,89.99,90.2178,1900.0
2015-09-21 10:35:00,98.96,99.17,98.94,99.03,4940.0,90.1905,90.3819,90.1723,90.2543,4940.0
2015-09-21 10:40:00,98.97,99.0,98.81,98.81,2300.0,90.1996,90.2269,90.0538,90.0538,2300.0
2015-09-21 10:45:00,98.86,98.89,98.76,98.76,1900.0,90.0994,90.1267,90.0082,90.0082,1900.0
2015-09-21 10:50:00,98.82,98.87,98.74,98.8,2500.0,90.0629,90.1085,89.99,90.0447,2500.0
2015-09-21 10:55:00,98.83,98.86,98.71,98.79,2715.0,90.072,90.0994,89.9626,90.0356,2715.0
2015-09-21 11:00:00,98.85,98.89,98.72,98.73,1416.0,90.0902,90.1267,89.9718,89.9809,1416.0
2015-09-21 11:05:00,98.78,98.86,98.77,98.83,2900.0,90.0264,90.0994,90.0173,90.072,2900.0
2015-09-21 11:10:00,98.82,98.88,98.81,98.85,3600.0,90.0629,90.1176,90.0538,90.0902,3600.0
2015-09-21 11:15:00,98.88,98.95,98.85,98.9,2146.0,90.1176,90.1814,90.0902,90.1358,2146.0
2015-09-21 11:20:00,98.9,98.94,98.78,98.88,2830.0,90.1358,90.1723,90.0264,90.1176,2830.0
2015-09-21 11:25:00,98.88,98.95,98.75,98.8,4400.0,90.1176,90.1814,89.9991,90.0447,4400.0
2015-09-21 11:30:00,98.82,98.87,98.55,98.63,4106.0,90.0629,90.1085,89.8168,89.8897,4106.0
2015-09-21 11:35:00,98.55,98.58,98.49,98.58,2500.0,89.8168,89.8442,89.7621,89.8442,2500.0
2015-09-21 11:40:00,98.49,98.56,98.48,98.56,2001.0,89.7621,89.8259,89.753,89.8259,2001.0
2015-09-21 11:45:00,98.53,98.55,98.39,98.46,2900.0,89.7986,89.8168,89.671,89.7348,2900.0
2015-09-21 11:50:00,98.5,98.52,98.46,98.51,1600.0,89.7713,89.7895,89.7348,89.7804,1600.0
2015-09-21 11:55:00,98.45,98.47,98.38,98.42,2000.0,89.7257,89.7439,89.6619,89.6983,2000.0
2015-09-21 12:00:00,98.4,98.41,98.04,98.04,3791.0,89.6801,89.6892,89.352,89.352,3791.0
2015-09-21 12:05:00,98.03,98.12,97.97,98.08,2600.0,89.3429,89.4249,89.2882,89.3885,2600.0
2015-09-21 12:10:00,98.02,98.24,98.02,98.24,2600.0,89.3338,89.5343,89.3338,89.5343,2600.0
2015-09-21 12:15:00,98.2,98.26,98.17,98.19,3711.0,89.4978,89.5525,89.4705,89.4887,3711.0
2015-09-21 12:20:00,98.19,98.25,98.16,98.18,5224.0,89.4887,89.5434,89.4614,89.4796,5224.0
2015-09-21 12:25:00,98.2,98.2,98.06,98.09,5069.0,89.4978,89.4978,89.3702,89.3976,5069.0
2015-09-21 12:30:00,98.08,98.09,97.96,97.96,3400.0,89.3885,89.3976,89.2791,89.2791,3400.0
2015-09-21 12:35:00,97.98,97.98,97.9,97.95,4105.0,89.2973,89.2973,89.2244,89.27,4105.0
2015-09-21 12:40:00,97.98,98.02,97.91,97.97,3100.0,89.2973,89.3338,89.2335,89.2882,3100.0
2015-09-21 12:45:00,97.95,98.0,97.87,97.87,3545.0,89.27,89.3156,89.1971,89.1971,3545.0
2015-09-21 12:50:00,97.89,97.91,97.56,97.69,8530.0,89.2153,89.2335,88.9146,89.033,8530.0
2015-09-21 12:55:00,97.69,97.8,97.64,97.75,2905.0,89.033,89.1333,88.9875,89.0877,2905.0
2015-09-21 13:00:00,97.69,97.75,97.66,97.68,2647.0,89.033,89.0877,89.0057,89.0239,2647.0
2015-09-21 13:05:00,97.71,97.82,97.71,97.77,4742.0,89.0513,89.1515,89.0513,89.1059,4742.0
2015-09-21 13:10:00,97.81,97.91,97.77,97.91,2100.0,89.1424,89.2335,89.1059,89.2335,2100.0
2015-09-21 13:15:00,97.93,98.09,97.92,98.01,5600.0,89.2518,89.3976,89.2427,89.3247,5600.0
2015-09-21 13:20:00,98.0,98.09,98.0,98.08,5785.0,89.3156,89.3976,89.3156,89.3885,5785.0
2015-09-21 13:25:00,98.05,98.12,98.02,98.05,5453.0,89.3611,89.4249,89.3338,89.3611,5453.0
2015-09-21 13:30:00,98.08,98.1,98.01,98.01,1000.0,89.3885,89.4067,89.3247,89.3247,1000.0
2015-09-21 13:35:00,98.01,98.21,98.01,98.21,4404.0,89.3247,89.507,89.3247,89.507,4404.0
2015-09-21 13:40:00,98.18,98.24,98.1,98.18,6673.0,89.4796,89.5343,89.4067,89.4796,6673.0
2015-09-21 13:45:00,98.17,98.19,98.05,98.05,2719.0,89.4705,89.4887,89.3611,89.3611,2719.0
2015-09-21 13:50:00,98.04,98.05,97.97,98.05,1700.0,89.352,89.3611,89.2882,89.3611,1700.0
2015-09-21 13:55:00,98.04,98.08,97.99,98.02,5100.0,89.352,89.3885,89.3064,89.3338,5100.0
2015-09-21 14:00:00,98.0,98.2,98.0,98.13,3000.0,89.3156,89.4978,89.3156,89.434,3000.0
2015-09-21 14:05:00,98.08,98.09,98.0,98.0,3654.0,89.3885,89.3976,89.3156,89.3156,3654.0
2015-09-21 14:10:00,98.0,98.0,97.91,97.93,3083.0,89.3156,89.3156,89.2335,89.2518,3083.0
2015-09-21 14:15:00,97.9,98.01,97.9,98.01,3119.0,89.2244,89.3247,89.2244,89.3247,3119.0
2015-09-21 14:20:00,97.98,98.08,97.98,98.0,2221.0,89.2973,89.3885,89.2973,89.3156,2221.0
2015-09-21 14:25:00,98.01,98.12,97.97,98.04,4800.0,89.3247,89.4249,89.2882,89.352,4800.0
2015-09-21 14:30:00,98.02,98.05,97.96,98.05,2600.0,89.3338,89.3611,89.2791,89.3611,2600.0
2015-09-21 14:35:00,98.08,98.15,98.08,98.13,1700.0,89.3885,89.4523,89.3885,89.434,1700.0
2015-09-21 14:40:00,98.16,98.16,98.1,98.1,3300.0,89.4614,89.4614,89.4067,89.4067,3300.0
2015-09-21 14:45:00,98.06,98.21,98.05,98.21,3100.0,89.3702,89.507,89.3611,89.507,3100.0
2015-09-21 14:50:00,98.22,98.34,98.2,98.34,7860.0,89.5161,89.6254,89.4978,89.6254,7860.0
2015-09-21 14:55:00,98.31,98.32,98.14,98.14,5916.0,89.5981,89.6072,89.4432,89.4432,5916.0
2015-09-21 15:00:00,98.14,98.17,98.12,98.14,5692.0,89.4432,89.4705,89.4249,89.4432,5692.0
2015-09-21 15:05:00,98.17,98.22,98.13,98.22,6305.0,89.4705,89.5161,89.434,89.5161,6305.0
2015-09-21 15:10:00,98.24,98.24,98.1,98.13,7200.0,89.5343,89.5343,89.4067,89.434,7200.0
2015-09-21 15:15:00,98.11,98.18,98.07,98.12,8637.0,89.4158,89.4796,89.3794,89.4249,8637.0
2015-09-21 15:20:00,98.12,98.18,98.06,98.06,4799.0,89.4249,89.4796,89.3702,89.3702,4799.0
2015-09-21 15:25:00,98.06,98.19,98.05,98.15,5300.0,89.3702,89.4887,89.3611,89.4523,5300.0
2015-09-21 15:30:00,98.16,98.17,97.79,97.79,6272.0,89.4614,89.4705,89.1242,89.1242,6272.0
2015-09-21 15:35:00,97.78,97.88,97.73,97.81,5505.0,89.1151,89.2062,89.0695,89.1424,5505.0
2015-09-21 15:40:00,97.85,98.0,97.82,97.95,6597.0,89.1789,89.3156,89.1515,89.27,6597.0
2015-09-21 15:45:00,97.95,98.05,97.93,97.98,7971.0,89.27,89.3611,89.2518,89.2973,7971.0
2015-09-21 15:50:00,97.97,98.05,97.91,97.95,9032.0,89.2882,89.3611,89.2335,89.27,9032.0
2015-09-21 15:55:00,97.96,98.16,97.96,98.15,18632.0,89.2791,89.4614,89.2791,89.4523,18632.0
2015-09-22 09:30:00,97.05,98.55,96.81,97.1,9175.0,88.4497,89.8168,88.231,88.4953,9175.0
2015-09-22 09:35:00,97.54,97.83,97.48,97.62,4155.0,88.8963,89.1606,88.8416,88.9692,4155.0
2015-09-22 09:40:00,97.56,97.79,97.36,97.36,4670.0,88.9146,89.1242,88.7323,88.7323,4670.0
2015-09-22 09:45:00,97.36,97.36,97.15,97.32,3020.0,88.7323,88.7323,88.5409,88.6958,3020.0
2015-09-22 09:50:00,97.27,97.4,97.19,97.4,4419.0,88.6503,88.7687,88.5773,88.7687,4419.0
2015-09-22 09:55:00,97.41,97.63,97.3,97.62,5000.0,88.7778,88.9784,88.6776,88.9692,5000.0
2015-09-22 10:00:00,97.5,97.69,97.47,97.59,5785.0,88.8599,89.033,88.8325,88.9419,5785.0
2015-09-22 10:05:00,97.65,97.66,97.34,97.38,5700.0,88.9966,89.0057,88.714,88.7505,5700.0
2015-09-22 10:10:00,97.34,97.37,97.26,97.3,5105.0,88.714,88.7414,88.6411,88.6776,5105.0
2015-09-22 10:15:00,97.25,97.38,97.21,97.34,4600.0,88.632,88.7505,88.5956,88.714,4600.0
2015-09-22 10:20:00,97.32,97.39,97.25,97.39,3400.0,88.6958,88.7596,88.632,88.7596,3400.0
2015-09-22 10:25:00,97.31,97.34,97.2,97.33,3800.0,88.6867,88.714,88.5865,88.7049,3800.0
2015-09-22 10:30:00,97.3,97.33,97.22,97.23,3200.0,88.6776,88.7049,88.6047,88.6138,3200.0
2015-09-22 10:35:00,97.21,97.21,97.02,97.07,3660.0,88.5956,88.5956,88.4224,88.468,3660.0
2015-09-22 10:40:00,97.0,97.05,96.93,96.98,6100.0,88.4042,88.4497,88.3404,88.386,6100.0
2015-09-22 10:45:00,97.01,97.06,96.97,97.02,3000.0,88.4133,88.4589,88.3768,88.4224,3000.0
2015-09-22 10:50:00,97.04,97.17,97.0,97.17,4233.0,88.4406,88.5591,88.4042,88.5591,4233.0
2015-09-22 10:55:00,97.2,97.27,97.11,97.12,3610.0,88.5865,88.6503,88.5044,88.5135,3610.0
2015-09-22 11:00:00,97.11,97.12,97.02,97.05,6415.0,88.5044,88.5135,88.4224,88.4497,6415.0
2015-09-22 11:05:00,97.0,97.03,96.93,96.93,4087.0,88.4042,88.4315,88.3404,88.3404,4087.0
2015-09-22 11:10:00,96.91,97.03,96.9,96.97,5273.0,88.3222,88.4315,88.313,88.3768,5273.0
2015-09-22 11:15:00,96.98,96.98,96.87,96.92,4322.0,88.386,88.386,88.2857,88.3313,4322.0
2015-09-22 11:20:00,96.92,96.92,96.75,96.75,1900.0,88.3313,88.3313,88.1763,88.1763,1900.0
2015-09-22 11:25:00,96.74,96.92,96.74,96.92,4893.0,88.1672,88.3313,88.1672,88.3313,4893.0
2015-09-22 11:30:00,96.91,97.04,96.89,97.01,5576.0,88.3222,88.4406,88.3039,88.4133,5576.0
2015-09-22 11:35:00,96.99,97.0,96.89,96.93,2414.0,88.3951,88.4042,88.3039,88.3404,2414.0
2015-09-22 11:40:00,96.94,97.0,96.86,96.88,3787.0,88.3495,88.4042,88.2766,88.2948,3787.0
2015-09-22 11:45:00,96.86,97.06,96.86,97.06,3160.0,88.2766,88.4589,88.2766,88.4589,3160.0
2015-09-22 11:50:00,97.02,97.19,97.02,97.19,1300.0,88.4224,88.5773,88.4224,88.5773,1300.0
2015-09-22 11:55:00,97.16,97.19,97.14,97.15,1900.0,88.55,88.5773,88.5318,88.5409,1900.0
2015-09-22 12:00:00,97.13,97.13,97.03,97.12,3453.0,88.5227,88.5227,88.4315,88.5135,3453.0
2015-09-22 12:05:00,97.15,97.39,97.15,97.37,2700.0,88.5409,88.7596,88.5409,88.7414,2700.0
2015-09-22 12:10:00,97.32,97.39,97.32,97.39,1000.0,88.6958,88.7596,88.6958,88.7596,1000.0
2015-09-22 12:15:00,97.31,97.35,97.29,97.34,1101.0,88.6867,88.7232,88.6685,88.714,1101.0
2015-09-22 12:20:00,97.38,97.4,97.32,97.33,2918.0,88.7505,88.7687,88.6958,88.7049,2918.0
2015-09-22 12:25:00,97.31,97.32,97.19,97.29,3068.0,88.6867,88.6958,88.5773,88.6685,3068.0
2015-09-22 12:30:00,97.27,97.28,97.24,97.25,1900.0,88.6503,88.6594,88.6229,88.632,1900.0
2015-09-22 12:35:00,97.28,97.33,97.22,97.33,3386.0,88.6594,88.7049,88.6047,88.7049,3386.0
2015-09-22 12:40:00,97.3,97.36,97.3,97.36,1533.0,88.6776,88.7323,88.6776,88.7323,1533.0
2015-09-22 12:45:00,97.35,97.35,97.22,97.22,3800.0,88.7232,88.7232,88.6047,88.6047,3800.0
2015-09-22 12:50:00,97.21,97.22,97.07,97.07,1629.0,88.5956,88.6047,88.468,88.468,1629.0
2015-09-22 12:55:00,97.03,97.11,97.02,97.1,3101.0,88.4315,88.5044,88.4224,88.4953,3101.0
2015-09-22 13:00:00,97.08,97.26,97.06,97.25,5927.0,88.4771,88.6411,88.4589,88.632,5927.0
2015-09-22 13:05:00,97.29,97.29,97.18,97.18,2200.0,88.6685,88.6685,88.5682,88.5682,2200.0
2015-09-22 13:10:00,97.19,97.24,97.16,97.16,3304.0,88.5773,88.6229,88.55,88.55,3304.0
2015-09-22 13:15:00,97.12,97.15,97.11,97.15,1660.0,88.5135,88.5409,88.5044,88.5409,1660.0
2015-09-22 13:20:00,97.19,97.21,97.13,97.18,5482.0,88.5773,88.5956,88.5227,88.5682,5482.0
2015-09-22 13:25:00,97.16,97.16,97.04,97.05,1868.0,88.55,88.55,88.4406,88.4497,1868.0
2015-09-22 13:30:00,97.04,97.15,97.04,97.14,2203.0,88.4406,88.5409,88.4406,88.5318,2203.0
2015-09-22 13:35:00,97.12,97.22,97.09,97.19,8197.0,88.5135,88.6047,88.4862,88.5773,8197.0
2015-09-22 13:40:00,97.21,97.28,97.21,97.28,2333.0,88.5956,88.6594,88.5956,88.6594,2333.0
2015-09-22 13:45:00,97.23,97.27,97.22,97.27,4431.0,88.6138,88.6503,88.6047,88.6503,4431.0
2015-09-22 13:50:00,97.24,97.27,97.16,97.17,12105.0,88.6229,88.6503,88.55,88.5591,12105.0
2015-09-22 13:55:00,97.21,97.24,97.21,97.24,4908.0,88.5956,88.6229,88.5956,88.6229,4908.0
2015-09-22 14:00:00,97.21,97.32,97.17,97.32,12696.0,88.5956,88.6958,88.5591,88.6958,12696.0
2015-09-22 14:05:00,97.28,97.35,97.21,97.23,5044.0,88.6594,88.7232,88.5956,88.6138,5044.0
2015-09-22 14:10:00,97.24,97.28,97.18,97.27,4496.0,88.6229,88.6594,88.5682,88.6503,4496.0
2015-09-22 14:15:00,97.32,97.34,97.26,97.32,4500.0,88.6958,88.714,88.6411,88.6958,4500.0
2015-09-22 14:20:00,97.29,97.33,97.2,97.21,5300.0,88.6685,88.7049,88.5865,88.5956,5300.0
2015-09-22 14:25:00,97.22,97.32,97.19,97.31,2100.0,88.6047,88.6958,88.5773,88.6867,2100.0
2015-09-22 14:30:00,97.29,97.49,97.28,97.43,2900.0,88.6685,88.8508,88.6594,88.7961,2900.0
2015-09-22 14:35:00,97.4,97.41,97.35,97.38,6114.0,88.7687,88.7778,88.7232,88.7505,6114.0
2015-09-22 14:40:00,97.41,97.45,97.35,97.38,6400.0,88.7778,88.8143,88.7232,88.7505,6400.0
2015-09-22 14:45:00,97.37,97.39,97.22,97.23,4591.0,88.7414,88.7596,88.6047,88.6138,4591.0
2015-09-22 14:50:00,97.23,97.31,97.23,97.28,2100.0,88.6138,88.6867,88.6138,88.6594,2100.0
2015-09-22 14:55:00,97.29,97.43,97.26,97.42,5459.0,88.6685,88.7961,88.6411,88.787,5459.0
2015-09-22 15:00:00,97.42,97.44,97.37,97.41,5115.0,88.787,88.8052,88.7414,88.7778,5115.0
2015-09-22 15:05:00,97.43,97.47,97.36,97.36,4410.0,88.7961,88.8325,88.7323,88.7323,4410.0
2015-09-22 15:10:00,97.32,97.35,97.28,97.35,9100.0,88.6958,88.7232,88.6594,88.7232,9100.0
2015-09-22 15:15:00,97.35,97.4,97.33,97.38,5200.0,88.7232,88.7687,88.7049,88.7505,5200.0
2015-09-22 15:20:00,97.39,97.42,97.29,97.37,4619.0,88.7596,88.787,88.6685,88.7414,4619.0
2015-09-22 15:25:00,97.36,97.56,97.36,97.56,15034.0,88.7323,88.9146,88.7323,88.9146,15034.0
2015-09-22 15:30:00,97.54,97.69,97.54,97.67,17800.0,88.8963,89.033,88.8963,89.0148,17800.0
2015-09-22 15:35:00,97.71,97.79,97.69,97.79,30863.0,89.0513,89.1242,89.033,89.1242,30863.0
2015-09-22 15:40:00,97.84,97.85,97.71,97.73,12303.0,89.1697,89.1789,89.0513,89.0695,12303.0
2015-09-22 15:45:00,97.75,97.81,97.63,97.65,11275.0,89.0877,89.1424,88.9784,88.9966,11275.0
2015-09-22 15:50:00,97.65,97.67,97.58,97.66,23196.0,88.9966,89.0148,88.9328,89.0057,23196.0
2015-09-22 15:55:00,97.67,97.82,97.63,97.69,31707.0,89.0148,89.1515,88.9784,89.033,31707.0
2015-09-23 09:30:00,97.61,97.69,97.42,97.69,3311.0,88.9601,89.033,88.787,89.033,3311.0
2015-09-23 09:35:00,97.68,98.01,97.57,97.63,2800.0,89.0239,89.3247,88.9237,88.9784,2800.0
2015-09-23 09:40:00,97.65,97.77,97.62,97.73,1805.0,88.9966,89.1059,88.9692,89.0695,1805.0
2015-09-23 09:45:00,97.82,97.82,97.6,97.76,7013.0,89.1515,89.1515,88.951,89.0968,7013.0
2015-09-23 09:50:00,97.68,97.86,97.68,97.86,1900.0,89.0239,89.188,89.0239,89.188,1900.0
2015-09-23 09:55:00,97.89,97.97,97.89,97.97,1600.0,89.2153,89.2882,89.2153,89.2882,1600.0
2015-09-23 10:00:00,97.9,98.11,97.9,98.11,1400.0,89.2244,89.4158,89.2244,89.4158,1400.0
2015-09-23 10:05:00,98.12,98.13,97.84,97.84,1400.0,89.4249,89.434,89.1697,89.1697,1400.0
2015-09-23 10:10:00,97.95,98.03,97.92,97.92,2000.0,89.27,89.3429,89.2427,89.2427,2000.0
2015-09-23 10:15:00,97.93,98.07,97.88,98.07,2500.0,89.2518,89.3794,89.2062,89.3794,2500.0
2015-09-23 10:20:00,98.0,98.08,97.93,97.93,2529.0,89.3156,89.3885,89.2518,89.2518,2529.0
2015-09-23 10:25:00,98.02,98.19,98.0,98.15,1775.0,89.3338,89.4887,89.3156,89.4523,1775.0
2015-09-23 10:30:00,98.13,98.21,98.01,98.05,1790.0,89.434,89.507,89.3247,89.3611,1790.0
2015-09-23 10:35:00,98.06,98.21,97.99,97.99,2500.0,89.3702,89.507,89.3064,89.3064,2500.0
2015-09-23 10:40:00,97.94,98.08,97.92,98.01,8859.0,89.2609,89.3885,89.2427,89.3247,8859.0
2015-09-23 10:45:00,98.05,98.17,98.01,98.16,1800.0,89.3611,89.4705,89.3247,89.4614,1800.0
2015-09-23 10:50:00,98.17,98.34,98.17,98.34,2300.0,89.4705,89.6254,89.4705,89.6254,2300.0
2015-09-23 10:55:00,98.3,98.34,98.25,98.26,4206.0,89.589,89.6254,89.5434,89.5525,4206.0
2015-09-23 11:00:00,98.24,98.38,98.17,98.38,6800.0,89.5343,89.6619,89.4705,89.6619,6800.0
2015-09-23 11:05:00,98.39,98.42,98.33,98.38,5474.0,89.671,89.6983,89.6163,89.6619,5474.0
2015-09-23 11:10:00,98.43,98.43,97.99,98.0,7884.0,89.7075,89.7075,89.3064,89.3156,7884.0
2015-09-23 11:15:00,98.02,98.06,97.98,98.04,3100.0,89.3338,89.3702,89.2973,89.352,3100.0
2015-09-23 11:20:00,98.0,98.03,97.93,97.93,4100.0,89.3156,89.3429,89.2518,89.2518,4100.0
2015-09-23 11:25:00,97.97,97.98,97.84,97.84,6514.0,89.2882,89.2973,89.1697,89.1697,6514.0
2015-09-23 11:30:00,97.87,97.9,97.79,97.9,19330.0,89.1971,89.2244,89.1242,89.2244,19330.0
2015-09-23 11:35:00,97.9,98.02,97.9,98.01,5700.0,89.2244,89.3338,89.2244,89.3247,5700.0
2015-09-23 11:40:00,98.02,98.02,97.71,97.73,4084.0,89.3338,89.3338,89.0513,89.0695,4084.0
2015-09-23 11:45:00,97.7,97.87,97.7,97.84,2450.0,89.0421,89.1971,89.0421,89.1697,2450.0
2015-09-23 11:50:00,97.85,97.88,97.67,97.68,5012.0,89.1789,89.2062,89.0148,89.0239,5012.0
2015-09-23 11:55:00,97.7,97.79,97.69,97.79,2300.0,89.0421,89.1242,89.033,89.1242,2300.0
2015-09-23 12:00:00,97.79,97.79,97.56,97.62,4160.0,89.1242,89.1242,88.9146,88.9692,4160.0
2015-09-23 12:05:00,97.59,97.66,97.55,97.58,2800.0,88.9419,89.0057,88.9054,88.9328,2800.0
2015-09-23 12:10:00,97.62,97.74,97.6,97.74,1700.0,88.9692,89.0786,88.951,89.0786,1700.0
2015-09-23 12:15:00,97.73,97.78,97.69,97.78,1768.0,89.0695,89.1151,89.033,89.1151,1768.0
2015-09-23 12:20:00,97.77,97.77,97.69,97.73,1570.0,89.1059,89.1059,89.033,89.0695,1570.0
2015-09-23 12:25:00,97.76,97.88,97.76,97.88,1400.0,89.0968,89.2062,89.0968,89.2062,1400.0
2015-09-23 12:30:00,97.86,97.96,97.85,97.96,1570.0,89.188,89.2791,89.1789,89.2791,1570.0
2015-09-23 12:35:00,97.95,97.96,97.83,97.83,1400.0,89.27,89.2791,89.1606,89.1606,1400.0
2015-09-23 12:40:00,97.87,97.94,97.84,97.94,1600.0,89.1971,89.2609,89.1697,89.2609,1600.0
2015-09-23 12:45:00,97.93,98.03,97.92,97.94,2405.0,89.2518,89.3429,89.2427,89.2609,2405.0
2015-09-23 12:50:00,97.95,98.0,97.9,97.96,8651.0,89.27,89.3156,89.2244,89.2791,8651.0
2015-09-23 12:55:00,97.98,97.99,97.86,97.89,2688.0,89.2973,89.3064,89.188,89.2153,2688.0
2015-09-23 13:00:00,97.93,98.02,97.9,97.9,1800.0,89.2518,89.3338,89.2244,89.2244,1800.0
2015-09-23 13:05:00,97.9,98.08,97.9,98.05,3332.0,89.2244,89.3885,89.2244,89.3611,3332.0
2015-09-23 13:10:00,98.05,98.08,98.02,98.08,900.0,89.3611,89.3885,89.3338,89.3885,900.0
2015-09-23 13:15:00,98.08,98.11,98.07,98.08,2160.0,89.3885,89.4158,89.3794,89.3885,2160.0
2015-09-23 13:20:00,98.06,98.09,98.01,98.02,2600.0,89.3702,89.3976,89.3247,89.3338,2600.0
2015-09-23 13:25:00,98.01,98.02,97.94,97.94,4550.0,89.3247,89.3338,89.2609,89.2609,4550.0
2015-09-23 13:30:00,97.9,98.06,97.9,98.06,3520.0,89.2244,89.3702,89.2244,89.3702,3520.0
2015-09-23 13:35:00,98.06,98.07,98.02,98.04,2882.0,89.3702,89.3794,89.3338,89.352,2882.0
2015-09-23 13:40:00,98.04,98.28,98.04,98.27,4649.0,89.352,89.5708,89.352,89.5616,4649.0
2015-09-23 13:45:00,98.25,98.3,98.2,98.24,14500.0,89.5434,89.589,89.4978,89.5343,14500.0
2015-09-23 13:50:00,98.25,98.25,98.09,98.09,5600.0,89.5434,89.5434,89.3976,89.3976,5600.0
2015-09-23 13:55:00,98.12,98.23,98.08,98.18,5000.0,89.4249,89.5252,89.3885,89.4796,5000.0
2015-09-23 14:00:00,98.17,98.3,98.17,98.21,2826.0,89.4705,89.589,89.4705,89.507,2826.0
2015-09-23 14:05:00,98.23,98.33,98.2,98.31,13721.0,89.5252,89.6163,89.4978,89.5981,13721.0
2015-09-23 14:10:00,98.31,98.43,98.28,98.33,3374.0,89.5981,89.7075,89.5708,89.6163,3374.0
2015-09-23 14:15:00,98.31,98.33,98.24,98.27,3086.0,89.5981,89.6163,89.5343,89.5616,3086.0
2015-09-23 14:20:00,98.23,98.23,98.2,98.2,2379.0,89.5252,89.5252,89.4978,89.4978,2379.0
2015-09-23 14:25:00,98.22,98.33,98.22,98.27,2800.0,89.5161,89.6163,89.5161,89.5616,2800.0
2015-09-23 14:30:00,98.22,98.36,98.2,98.36,1805.0,89.5161,89.6437,89.4978,89.6437,1805.0
2015-09-23 14:35:00,98.31,98.31,98.09,98.09,4900.0,89.5981,89.5981,89.3976,89.3976,4900.0
2015-09-23 14:40:00,98.09,98.1,97.97,98.01,7286.0,89.3976,89.4067,89.2882,89.3247,7286.0
2015-09-23 14:45:00,98.03,98.1,97.98,98.09,2981.0,89.3429,89.4067,89.2973,89.3976,2981.0
2015-09-23 14:50:00,98.09,98.14,97.96,97.96,2600.0,89.3976,89.4432,89.2791,89.2791,2600.0
2015-09-23 14:55:00,98.03,98.08,98.02,98.08,2050.0,89.3429,89.3885,89.3338,89.3885,2050.0
2015-09-23 15:00:00,98.08,98.17,98.02,98.13,3741.0,89.3885,89.4705,89.3338,89.434,3741.0
2015-09-23 15:05:00,98.14,98.18,98.08,98.13,2881.0,89.4432,89.4796,89.3885,89.434,2881.0
2015-09-23 15:10:00,98.13,98.16,97.97,97.97,3299.0,89.434,89.4614,89.2882,89.2882,3299.0
2015-09-23 15:15:00,97.93,98.07,97.93,98.07,3600.0,89.2518,89.3794,89.2518,89.3794,3600.0
2015-09-23 15:20:00,98.04,98.11,97.98,98.02,6020.0,89.352,89.4158,89.2973,89.3338,6020.0
2015-09-23 15:25:00,98.0,98.07,97.95,98.07,5000.0,89.3156,89.3794,89.27,89.3794,5000.0
2015-09-23 15:30:00,98.09,98.13,97.98,98.13,4520.0,89.3976,89.434,89.2973,89.434,4520.0
2015-09-23 15:35:00,98.14,98.15,98.08,98.15,6034.0,89.4432,89.4523,89.3885,89.4523,6034.0
2015-09-23 15:40:00,98.15,98.23,98.12,98.18,10022.0,89.4523,89.5252,89.4249,89.4796,10022.0
2015-09-23 15:45:00,98.18,98.2,98.13,98.18,17431.0,89.4796,89.4978,89.434,89.4796,17431.0
2015-09-23 15:50:00,98.19,98.3,98.15,98.22,24923.0,89.4887,89.589,89.4523,89.5161,24923.0
2015-09-23 15:55:00,98.2,98.27,98.14,98.17,27245.0,89.4978,89.5616,89.4432,89.4705,27245.0
2015-09-24 09:30:00,97.19,97.71,97.13,97.5,5024.0,88.5773,89.0513,88.5227,88.8599,5024.0
2015-09-24 09:35:00,97.32,97.48,97.25,97.48,2822.0,88.6958,88.8416,88.632,88.8416,2822.0
2015-09-24 09:40:00,97.34,97.42,97.3,97.42,1303.0,88.714,88.787,88.6776,88.787,1303.0
2015-09-24 09:45:00,97.3,97.46,97.12,97.4,8104.0,88.6776,88.8234,88.5135,88.7687,8104.0
2015-09-24 09:50:00,97.39,97.51,97.32,97.5,5350.0,88.7596,88.869,88.6958,88.8599,5350.0
2015-09-24 09:55:00,97.43,97.59,97.38,97.56,2791.0,88.7961,88.9419,88.7505,88.9146,2791.0
2015-09-24 10:00:00,97.61,97.75,97.45,97.52,3990.0,88.9601,89.0877,88.8143,88.8781,3990.0
2015-09-24 10:05:00,97.52,97.64,97.47,97.64,1300.0,88.8781,88.9875,88.8325,88.9875,1300.0
2015-09-24 10:10:00,97.64,97.71,97.49,97.49,2139.0,88.9875,89.0513,88.8508,88.8508,2139.0
2015-09-24 10:15:00,97.5,97.53,97.34,97.41,4064.0,88.8599,88.8872,88.714,88.7778,4064.0
2015-09-24 10:20:00,97.47,97.53,97.23,97.31,3800.0,88.8325,88.8872,88.6138,88.6867,3800.0
2015-09-24 10:25:00,97.4,97.54,97.34,97.54,4051.0,88.7687,88.8963,88.714,88.8963,4051.0
2015-09-24 10:30:00,97.54,97.66,97.44,97.54,3505.0,88.8963,89.0057,88.8052,88.8963,3505.0
2015-09-24 10:35:00,97.55,97.6,97.5,97.59,4710.0,88.9054,88.951,88.8599,88.9419,4710.0
2015-09-24 10:40:00,97.54,97.54,97.29,97.3,20258.0,88.8963,88.8963,88.6685,88.6776,20258.0
2015-09-24 10:45:00,97.19,97.25,97.16,97.22,1200.0,88.5773,88.632,88.55,88.6047,1200.0
2015-09-24 10:50:00,97.25,97.25,97.05,97.05,2235.0,88.632,88.632,88.4497,88.4497,2235.0
2015-09-24 10:55:00,97.05,97.06,96.99,96.99,3418.0,88.4497,88.4589,88.3951,88.3951,3418.0
2015-09-24 11:00:00,96.95,96.97,96.8,96.82,4180.0,88.3586,88.3768,88.2219,88.2401,4180.0
2015-09-24 11:05:00,96.82,96.98,96.82,96.94,2922.0,88.2401,88.386,88.2401,88.3495,2922.0
2015-09-24 11:10:00,96.95,96.99,96.81,96.84,3800.0,88.3586,88.3951,88.231,88.2584,3800.0
2015-09-24 11:15:00,96.87,96.9,96.75,96.84,8977.0,88.2857,88.313,88.1763,88.2584,8977.0
2015-09-24 11:20:00,96.84,96.88,96.82,96.84,2500.0,88.2584,88.2948,88.2401,88.2584,2500.0
2015-09-24 11:25:00,96.86,96.9,96.8,96.8,7420.0,88.2766,88.313,88.2219,88.2219,7420.0
2015-09-24 11:30:00,96.83,96.95,96.77,96.87,8100.0,88.2492,88.3586,88.1946,88.2857,8100.0
2015-09-24 11:35:00,96.9,96.97,96.82,96.94,4100.0,88.313,88.3768,88.2401,88.3495,4100.0
2015-09-24 11:40:00,96.92,96.92,96.83,96.88,4568.0,88.3313,88.3313,88.2492,88.2948,4568.0
2015-09-24 11:45:00,96.88,96.88,96.75,96.76,6004.0,88.2948,88.2948,88.1763,88.1854,6004.0
2015-09-24 11:50:00,96.78,96.78,96.67,96.69,7092.0,88.2037,88.2037,88.1034,88.1217,7092.0
2015-09-24 11:55:00,96.66,96.78,96.62,96.77,33279.0,88.0943,88.2037,88.0579,88.1946,33279.0
2015-09-24 12:00:00,96.77,96.86,96.72,96.83,7805.0,88.1946,88.2766,88.149,88.2492,7805.0
2015-09-24 12:05:00,96.89,96.92,96.7,96.7,2500.0,88.3039,88.3313,88.1308,88.1308,2500.0
2015-09-24 12:10:00,96.75,96.78,96.7,96.7,3568.0,88.1763,88.2037,88.1308,88.1308,3568.0
2015-09-24 12:15:00,96.69,96.79,96.67,96.76,2810.0,88.1217,88.2128,88.1034,88.1854,2810.0
2015-09-24 12:20:00,96.79,96.89,96.76,96.81,3695.0,88.2128,88.3039,88.1854,88.231,3695.0
2015-09-24 12:25:00,96.76,96.79,96.71,96.79,14200.0,88.1854,88.2128,88.1399,88.2128,14200.0
2015-09-24 12:30:00,96.83,97.03,96.83,97.03,4600.0,88.2492,88.4315,88.2492,88.4315,4600.0
2015-09-24 12:35:00,97.04,97.05,96.99,96.99,1200.0,88.4406,88.4497,88.3951,88.3951,1200.0
2015-09-24 12:40:00,97.03,97.05,96.9,96.91,12553.0,88.4315,88.4497,88.313,88.3222,12553.0
2015-09-24 12:45:00,96.87,96.89,96.8,96.83,1616.0,88.2857,88.3039,88.2219,88.2492,1616.0
2015-09-24 12:50:00,96.8,96.8,96.69,96.71,4000.0,88.2219,88.2219,88.1217,88.1399,4000.0
2015-09-24 12:55:00,96.72,96.73,96.6,96.6,1300.0,88.149,88.1581,88.0396,88.0396,1300.0
2015-09-24 13:00:00,96.67,96.74,96.59,96.59,2000.0,88.1034,88.1672,88.0305,88.0305,2000.0
2015-09-24 13:05:00,96.57,96.7,96.56,96.7,1800.0,88.0123,88.1308,88.0032,88.1308,1800.0
2015-09-24 13:10:00,96.68,96.78,96.64,96.78,2425.0,88.1125,88.2037,88.0761,88.2037,2425.0
2015-09-24 13:15:00,96.73,96.73,96.59,96.59,2755.0,88.1581,88.1581,88.0305,88.0305,2755.0
2015-09-24 13:20:00,96.59,96.68,96.52,96.68,4100.0,88.0305,88.1125,87.9667,88.1125,4100.0
2015-09-24 13:25:00,96.64,96.66,96.55,96.65,3658.0,88.0761,88.0943,87.9941,88.0852,3658.0
2015-09-24 13:30:00,96.59,96.63,96.55,96.63,2000.0,88.0305,88.067,87.9941,88.067,2000.0
2015-09-24 13:35:00,96.67,96.69,96.64,96.67,1537.0,88.1034,88.1217,88.0761,88.1034,1537.0
2015-09-24 13:40:00,96.62,96.77,96.62,96.77,2269.0,88.0579,88.1946,88.0579,88.1946,2269.0
2015-09-24 13:45:00,96.76,96.86,96.72,96.81,3200.0,88.1854,88.2766,88.149,88.231,3200.0
2015-09-24 13:50:00,96.84,96.85,96.78,96.78,2200.0,88.2584,88.2675,88.2037,88.2037,2200.0
2015-09-24 13:55:00,96.8,96.83,96.72,96.73,2398.0,88.2219,88.2492,88.149,88.1581,2398.0
2015-09-24 14:00:00,96.71,96.71,96.63,96.71,2688.0,88.1399,88.1399,88.067,88.1399,2688.0
2015-09-24 14:05:00,96.68,96.78,96.68,96.72,2500.0,88.1125,88.2037,88.1125,88.149,2500.0
2015-09-24 14:10:00,96.73,96.8,96.73,96.77,3600.0,88.1581,88.2219,88.1581,88.1946,3600.0
2015-09-24 14:15:00,96.78,96.95,96.74,96.95,4529.0,88.2037,88.3586,88.1672,88.3586,4529.0
2015-09-24 14:20:00,96.95,97.03,96.91,96.92,7900.0,88.3586,88.4315,88.3222,88.3313,7900.0
2015-09-24 14:25:00,96.9,97.01,96.84,97.01,6200.0,88.313,88.4133,88.2584,88.4133,6200.0
2015-09-24 14:30:00,97.0,97.01,96.87,96.88,2800.0,88.4042,88.4133,88.2857,88.2948,2800.0
2015-09-24 14:35:00,96.92,97.06,96.92,97.03,4044.0,88.3313,88.4589,88.3313,88.4315,4044.0
2015-09-24 14:40:00,97.09,97.13,96.89,97.03,6561.0,88.4862,88.5227,88.3039,88.4315,6561.0
2015-09-24 14:45:00,97.04,97.25,96.92,97.25,11904.0,88.4406,88.632,88.3313,88.632,11904.0
2015-09-24 14:50:00,97.22,97.25,97.12,97.2,5400.0,88.6047,88.632,88.5135,88.5865,5400.0
2015-09-24 14:55:00,97.32,97.41,97.23,97.23,3393.0,88.6958,88.7778,88.6138,88.6138,3393.0
2015-09-24 15:00:00,97.28,97.4,97.25,97.32,9537.0,88.6594,88.7687,88.632,88.6958,9537.0
2015-09-24 15:05:00,97.31,97.36,97.07,97.11,7200.0,88.6867,88.7323,88.468,88.5044,7200.0
2015-09-24 15:10:00,97.03,97.26,96.98,97.2,6797.0,88.4315,88.6411,88.386,88.5865,6797.0
2015-09-24 15:15:00,97.18,97.32,97.13,97.32,4400.0,88.5682,88.6958,88.5227,88.6958,4400.0
2015-09-24 15:20:00,97.34,97.47,97.34,97.34,4314.0,88.714,88.8325,88.714,88.714,4314.0
2015-09-24 15:25:00,97.32,97.5,97.31,97.41,4000.0,88.6958,88.8599,88.6867,88.7778,4000.0
2015-09-24 15:30:00,97.39,97.47,97.31,97.35,6600.0,88.7596,88.8325,88.6867,88.7232,6600.0
2015-09-24 15:35:00,97.35,97.37,97.2,97.2,7793.0,88.7232,88.7414,88.5865,88.5865,7793.0
2015-09-24 15:40:00,97.22,97.44,97.22,97.35,8600.0,88.6047,88.8052,88.6047,88.7232,8600.0
2015-09-24 15:45:00,97.4,97.43,97.32,97.34,9905.0,88.7687,88.7961,88.6958,88.714,9905.0
2015-09-24 15:50:00,97.34,97.36,97.15,97.31,9345.0,88.714,88.7323,88.5409,88.6867,9345.0
2015-09-24 15:55:00,97.27,97.51,97.26,97.38,26776.0,88.6503,88.869,88.6411,88.7505,26776.0
2015-09-25 09:30:00,98.21,98.37,97.81,98.11,8225.0,89.507,89.6528,89.1424,89.4158,8225.0
2015-09-25 09:35:00,98.02,98.12,97.89,98.0,23220.0,89.3338,89.4249,89.2153,89.3156,23220.0
2015-09-25 09:40:00,97.99,98.18,97.93,98.17,900.0,89.3064,89.4796,89.2518,89.4705,900.0
2015-09-25 09:45:00,98.15,98.32,98.05,98.32,3210.0,89.4523,89.6072,89.3611,89.6072,3210.0
2015-09-25 09:50:00,98.33,98.44,98.19,98.27,12106.0,89.6163,89.7166,89.4887,89.5616,12106.0
2015-09-25 09:55:00,98.34,98.5,98.31,98.31,4400.0,89.6254,89.7713,89.5981,89.5981,4400.0
2015-09-25 10:00:00,98.35,98.35,98.21,98.21,1500.0,89.6345,89.6345,89.507,89.507,1500.0
2015-09-25 10:05:00,98.22,98.26,98.17,98.22,2000.0,89.5161,89.5525,89.4705,89.5161,2000.0
2015-09-25 10:10:00,98.19,98.22,98.05,98.18,3480.0,89.4887,89.5161,89.3611,89.4796,3480.0
2015-09-25 10:15:00,98.23,98.26,98.02,98.07,10694.0,89.5252,89.5525,89.3338,89.3794,10694.0
2015-09-25 10:20:00,98.12,98.22,97.94,97.94,3970.0,89.4249,89.5161,89.2609,89.2609,3970.0
2015-09-25 10:25:00,97.94,98.05,97.93,97.95,2500.0,89.2609,89.3611,89.2518,89.27,2500.0
2015-09-25 10:30:00,97.94,98.04,97.75,97.81,13000.0,89.2609,89.352,89.0877,89.1424,13000.0
2015-09-25 10:35:00,97.86,97.92,97.78,97.88,3958.0,89.188,89.2427,89.1151,89.2062,3958.0
2015-09-25 10:40:00,97.94,97.99,97.85,97.92,3300.0,89.2609,89.3064,89.1789,89.2427,3300.0
2015-09-25 10:45:00,97.97,98.02,97.87,98.02,3200.0,89.2882,89.3338,89.1971,89.3338,3200.0
2015-09-25 10:50:00,98.07,98.12,98.01,98.11,4530.0,89.3794,89.4249,89.3247,89.4158,4530.0
2015-09-25 10:55:00,98.16,98.23,98.12,98.22,1900.0,89.4614,89.5252,89.4249,89.5161,1900.0
2015-09-25 11:00:00,98.21,98.21,98.09,98.11,6310.0,89.507,89.507,89.3976,89.4158,6310.0
2015-09-25 11:05:00,98.12,98.12,97.98,98.01,7800.0,89.4249,89.4249,89.2973,89.3247,7800.0
2015-09-25 11:10:00,98.03,98.13,97.96,98.13,3700.0,89.3429,89.434,89.2791,89.434,3700.0
2015-09-25 11:15:00,98.16,98.18,98.1,98.11,3000.0,89.4614,89.4796,89.4067,89.4158,3000.0
2015-09-25 11:20:00,98.08,98.16,98.01,98.16,3100.0,89.3885,89.4614,89.3247,89.4614,3100.0
2015-09-25 11:25:00,98.16,98.3,98.13,98.27,3300.0,89.4614,89.589,89.434,89.5616,3300.0
2015-09-25 11:30:00,98.27,98.29,98.21,98.26,2200.0,89.5616,89.5799,89.507,89.5525,2200.0
2015-09-25 11:35:00,98.27,98.3,98.19,98.26,3400.0,89.5616,89.589,89.4887,89.5525,3400.0
2015-09-25 11:40:00,98.25,98.25,98.16,98.22,3100.0,89.5434,89.5434,89.4614,89.5161,3100.0
2015-09-25 11:45:00,98.26,98.34,98.22,98.26,3900.0,89.5525,89.6254,89.5161,89.5525,3900.0
2015-09-25 11:50:00,98.34,98.41,98.34,98.37,2150.0,89.6254,89.6892,89.6254,89.6528,2150.0
2015-09-25 11:55:00,98.36,98.5,98.35,98.49,5558.0,89.6437,89.7713,89.6345,89.7621,5558.0
2015-09-25 12:00:00,98.48,98.49,98.42,98.44,4748.0,89.753,89.7621,89.6983,89.7166,4748.0
2015-09-25 12:05:00,98.43,98.43,98.36,98.36,3438.0,89.7075,89.7075,89.6437,89.6437,3438.0
2015-09-25 12:10:00,98.41,98.5,98.39,98.5,2900.0,89.6892,89.7713,89.671,89.7713,2900.0
2015-09-25 12:15:00,98.52,98.54,98.4,98.4,3504.0,89.7895,89.8077,89.6801,89.6801,3504.0
2015-09-25 12:20:00,98.42,98.44,98.25,98.25,5500.0,89.6983,89.7166,89.5434,89.5434,5500.0
2015-09-25 12:25:00,98.29,98.31,98.22,98.25,2300.0,89.5799,89.5981,89.5161,89.5434,2300.0
2015-09-25 12:30:00,98.27,98.32,98.25,98.26,2500.0,89.5616,89.6072,89.5434,89.5525,2500.0
2015-09-25 12:35:00,98.28,98.29,98.22,98.22,2313.0,89.5708,89.5799,89.5161,89.5161,2313.0
2015-09-25 12:40:00,98.21,98.22,98.18,98.22,1700.0,89.507,89.5161,89.4796,89.5161,1700.0
2015-09-25 12:45:00,98.27,98.29,98.14,98.16,3606.0,89.5616,89.5799,89.4432,89.4614,3606.0
2015-09-25 12:50:00,98.17,98.25,98.15,98.25,6641.0,89.4705,89.5434,89.4523,89.5434,6641.0
2015-09-25 12:55:00,98.26,98.36,98.24,98.24,4500.0,89.5525,89.6437,89.5343,89.5343,4500.0
2015-09-25 13:00:00,98.29,98.38,98.27,98.37,2780.0,89.5799,89.6619,89.5616,89.6528,2780.0
2015-09-25 13:05:00,98.35,98.48,98.34,98.48,4600.0,89.6345,89.753,89.6254,89.753,4600.0
2015-09-25 13:10:00,98.5,98.52,98.47,98.48,4249.0,89.7713,89.7895,89.7439,89.753,4249.0
2015-09-25 13:15:00,98.51,98.52,98.45,98.45,3840.0,89.7804,89.7895,89.7257,89.7257,3840.0
2015-09-25 13:20:00,98.45,98.46,98.32,98.32,2900.0,89.7257,89.7348,89.6072,89.6072,2900.0
2015-09-25 13:25:00,98.37,98.38,98.27,98.28,7200.0,89.6528,89.6619,89.5616,89.5708,7200.0
2015-09-25 13:30:00,98.28,98.3,98.2,98.28,8200.0,89.5708,89.589,89.4978,89.5708,8200.0
2015-09-25 13:35:00,98.28,98.28,98.17,98.26,5432.0,89.5708,89.5708,89.4705,89.5525,5432.0
2015-09-25 13:40:00,98.28,98.28,98.2,98.21,4302.0,89.5708,89.5708,89.4978,89.507,4302.0
2015-09-25 13:45:00,98.22,98.27,98.14,98.27,9808.0,89.5161,89.5616,89.4432,89.5616,9808.0
2015-09-25 13:50:00,98.29,98.29,98.22,98.22,3500.0,89.5799,89.5799,89.5161,89.5161,3500.0
2015-09-25 13:55:00,98.24,98.3,98.21,98.23,4316.0,89.5343,89.589,89.507,89.5252,4316.0
2015-09-25 14:00:00,98.26,98.29,98.22,98.27,8078.0,89.5525,89.5799,89.5161,89.5616,8078.0
2015-09-25 14:05:00,98.28,98.3,98.19,98.28,8458.0,89.5708,89.589,89.4887,89.5708,8458.0
2015-09-25 14:10:00,98.24,98.27,98.1,98.1,7910.0,89.5343,89.5616,89.4067,89.4067,7910.0
2015-09-25 14:15:00,98.1,98.17,97.99,98.0,5917.0,89.4067,89.4705,89.3064,89.3156,5917.0
2015-09-25 14:20:00,97.92,98.03,97.91,97.93,3955.0,89.2427,89.3429,89.2335,89.2518,3955.0
2015-09-25 14:25:00,97.96,97.96,97.78,97.81,4400.0,89.2791,89.2791,89.1151,89.1424,4400.0
2015-09-25 14:30:00,97.79,97.79,97.55,97.58,30765.0,89.1242,89.1242,88.9054,88.9328,30765.0
2015-09-25 14:35:00,97.6,97.6,97.48,97.52,14234.0,88.951,88.951,88.8416,88.8781,14234.0
2015-09-25 14:40:00,97.48,97.51,97.31,97.31,4200.0,88.8416,88.869,88.6867,88.6867,4200.0
2015-09-25 14:45:00,97.31,97.38,97.23,97.23,6000.0,88.6867,88.7505,88.6138,88.6138,6000.0
2015-09-25 14:50:00,97.23,97.25,97.05,97.2,8432.0,88.6138,88.632,88.4497,88.5865,8432.0
2015-09-25 14:55:00,97.21,97.34,97.13,97.34,3796.0,88.5956,88.714,88.5227,88.714,3796.0
2015-09-25 15:00:00,97.36,97.36,97.13,97.13,6410.0,88.7323,88.7323,88.5227,88.5227,6410.0
2015-09-25 15:05:00,97.1,97.1,96.88,96.88,18384.0,88.4953,88.4953,88.2948,88.2948,18384.0
2015-09-25 15:10:00,96.89,96.91,96.79,96.81,5347.0,88.3039,88.3222,88.2128,88.231,5347.0
2015-09-25 15:15:00,96.83,96.99,96.77,96.87,9032.0,88.2492,88.3951,88.1946,88.2857,9032.0
2015-09-25 15:20:00,96.9,97.08,96.88,96.99,7943.0,88.313,88.4771,88.2948,88.3951,7943.0
2015-09-25 15:25:00,96.99,97.2,96.99,97.11,9834.0,88.3951,88.5865,88.3951,88.5044,9834.0
2015-09-25 15:30:00,97.09,97.3,97.0,97.3,9809.0,88.4862,88.6776,88.4042,88.6776,9809.0
2015-09-25 15:35:00,97.3,97.34,97.14,97.2,13320.0,88.6776,88.714,88.5318,88.5865,13320.0
2015-09-25 15:40:00,97.15,97.33,97.14,97.33,12428.0,88.5409,88.7049,88.5318,88.7049,12428.0
2015-09-25 15:45:00,97.36,97.52,97.29,97.49,8000.0,88.7323,88.8781,88.6685,88.8508,8000.0
2015-09-25 15:50:00,97.49,97.49,97.33,97.4,11149.0,88.8508,88.8508,88.7049,88.7687,11149.0
2015-09-25 15:55:00,97.39,97.55,97.36,97.46,28876.0,88.7596,88.9054,88.7323,88.8234,28876.0
2015-09-28 09:30:00,97.27,97.34,97.25,97.25,12485.0,88.6503,88.714,88.632,88.632,12485.0
2015-09-28 09:35:00,97.26,97.26,96.98,97.17,2600.0,88.6411,88.6411,88.386,88.5591,2600.0
2015-09-28 09:40:00,97.16,97.37,97.16,97.31,2433.0,88.55,88.7414,88.55,88.6867,2433.0
2015-09-28 09:45:00,97.21,97.21,96.97,97.03,1695.0,88.5956,88.5956,88.3768,88.4315,1695.0
2015-09-28 09:50:00,97.01,97.15,96.99,96.99,8450.0,88.4133,88.5409,88.3951,88.3951,8450.0
2015-09-28 09:55:00,96.96,97.11,96.95,97.0,1800.0,88.3677,88.5044,88.3586,88.4042,1800.0
2015-09-28 10:00:00,96.99,97.04,96.94,96.97,2130.0,88.3951,88.4406,88.3495,88.3768,2130.0
2015-09-28 10:05:00,96.9,96.91,96.77,96.9,2500.0,88.313,88.3222,88.1946,88.313,2500.0
2015-09-28 10:10:00,96.8,96.87,96.67,96.87,5200.0,88.2219,88.2857,88.1034,88.2857,5200.0
2015-09-28 10:15:00,96.76,96.92,96.68,96.77,16625.0,88.1854,88.3313,88.1125,88.1946,16625.0
2015-09-28 10:20:00,96.79,96.93,96.66,96.93,7793.0,88.2128,88.3404,88.0943,88.3404,7793.0
2015-09-28 10:25:00,96.9,97.03,96.89,96.97,2400.0,88.313,88.4315,88.3039,88.3768,2400.0
2015-09-28 10:30:00,96.94,96.94,96.77,96.8,4000.0,88.3495,88.3495,88.1946,88.2219,4000.0
2015-09-28 10:35:00,96.7,96.86,96.59,96.59,3833.0,88.1308,88.2766,88.0305,88.0305,3833.0
2015-09-28 10:40:00,96.61,96.62,96.44,96.62,7628.0,88.0487,88.0579,87.8938,88.0579,7628.0
2015-09-28 10:45:00,96.58,96.58,96.42,96.47,1830.0,88.0214,88.0214,87.8756,87.9211,1830.0
2015-09-28 10:50:00,96.42,96.51,96.41,96.46,1700.0,87.8756,87.9576,87.8665,87.912,1700.0
2015-09-28 10:55:00,96.52,96.72,96.5,96.7,8823.0,87.9667,88.149,87.9485,88.1308,8823.0
2015-09-28 11:00:00,96.78,96.88,96.68,96.88,5129.0,88.2037,88.2948,88.1125,88.2948,5129.0
2015-09-28 11:05:00,96.85,96.95,96.8,96.8,4662.0,88.2675,88.3586,88.2219,88.2219,4662.0
2015-09-28 11:10:00,96.72,96.72,96.47,96.47,2105.0,88.149,88.149,87.9211,87.9211,2105.0
2015-09-28 11:15:00,96.5,96.57,96.47,96.52,2800.0,87.9485,88.0123,87.9211,87.9667,2800.0
2015-09-28 11:20:00,96.53,96.65,96.53,96.59,2800.0,87.9758,88.0852,87.9758,88.0305,2800.0
2015-09-28 11:25:00,96.62,96.67,96.28,96.36,3500.0,88.0579,88.1034,87.748,87.8209,3500.0
2015-09-28 11:30:00,96.38,96.43,96.32,96.32,2376.0,87.8391,87.8847,87.7844,87.7844,2376.0
2015-09-28 11:35:00,96.3,96.38,96.29,96.38,804.0,87.7662,87.8391,87.7571,87.8391,804.0
2015-09-28 11:40:00,96.37,96.55,96.37,96.55,2900.0,87.83,87.9941,87.83,87.9941,2900.0
2015-09-28 11:45:00,96.55,96.62,96.46,96.48,3573.0,87.9941,88.0579,87.912,87.9303,3573.0
2015-09-28 11:50:00,96.43,96.59,96.42,96.59,1500.0,87.8847,88.0305,87.8756,88.0305,1500.0
2015-09-28 11:55:00,96.54,96.61,96.45,96.51,1500.0,87.9849,88.0487,87.9029,87.9576,1500.0
2015-09-28 12:00:00,96.45,96.48,96.38,96.48,3200.0,87.9029,87.9303,87.8391,87.9303,3200.0
2015-09-28 12:05:00,96.45,96.45,96.3,96.34,2000.0,87.9029,87.9029,87.7662,87.8027,2000.0
2015-09-28 12:10:00,96.36,96.38,96.26,96.37,3647.0,87.8209,87.8391,87.7298,87.83,3647.0
2015-09-28 12:15:00,96.37,96.4,96.32,96.34,2970.0,87.83,87.8573,87.7844,87.8027,2970.0
2015-09-28 12:20:00,96.3,96.3,96.24,96.3,1920.0,87.7662,87.7662,87.7115,87.7662,1920.0
2015-09-28 12:25:00,96.38,96.45,96.38,96.42,2200.0,87.8391,87.9029,87.8391,87.8756,2200.0
2015-09-28 12:30:00,96.4,96.4,96.2,96.22,2947.0,87.8573,87.8573,87.6751,87.6933,2947.0
2015-09-28 12:35:00,96.25,96.34,96.24,96.34,2333.0,87.7206,87.8027,87.7115,87.8027,2333.0
2015-09-28 12:40:00,96.36,96.38,96.22,96.22,2400.0,87.8209,87.8391,87.6933,87.6933,2400.0
2015-09-28 12:45:00,96.2,96.31,96.2,96.29,3300.0,87.6751,87.7753,87.6751,87.7571,3300.0
2015-09-28 12:50:00,96.24,96.26,96.15,96.23,1700.0,87.7115,87.7298,87.6295,87.7024,1700.0
2015-09-28 12:55:00,96.19,96.29,96.12,96.15,7822.0,87.666,87.7571,87.6022,87.6295,7822.0
2015-09-28 13:00:00,96.16,96.22,96.11,96.2,2900.0,87.6386,87.6933,87.593,87.6751,2900.0
2015-09-28 13:05:00,96.24,96.35,96.24,96.31,5400.0,87.7115,87.8118,87.7115,87.7753,5400.0
2015-09-28 13:10:00,96.33,96.33,96.25,96.28,7857.0,87.7936,87.7936,87.7206,87.748,7857.0
2015-09-28 13:15:00,96.29,96.29,96.15,96.2,4501.0,87.7571,87.7571,87.6295,87.6751,4501.0
2015-09-28 13:20:00,96.22,96.25,96.12,96.13,12837.0,87.6933,87.7206,87.6022,87.6113,12837.0
2015-09-28 13:25:00,96.11,96.17,96.0,96.1,7725.0,87.593,87.6477,87.4928,87.5839,7725.0
2015-09-28 13:30:00,96.05,96.17,96.02,96.1,14144.0,87.5384,87.6477,87.511,87.5839,14144.0
2015-09-28 13:35:00,96.06,96.08,95.99,96.03,8758.0,87.5475,87.5657,87.4837,87.5201,8758.0
2015-09-28 13:40:00,96.01,96.11,95.93,96.05,23654.0,87.5019,87.593,87.429,87.5384,23654.0
2015-09-28 13:45:00,96.06,96.09,95.9,95.9,3300.0,87.5475,87.5748,87.4017,87.4017,3300.0
2015-09-28 13:50:00,95.93,95.98,95.83,95.87,2930.0,87.429,87.4746,87.3379,87.3743,2930.0
2015-09-28 13:55:00,95.83,95.94,95.8,95.87,4517.0,87.3379,87.4381,87.3105,87.3743,4517.0
2015-09-28 14:00:00,95.83,95.84,95.7,95.7,5350.0,87.3379,87.347,87.2194,87.2194,5350.0
2015-09-28 14:05:00,95.66,95.84,95.58,95.84,5835.0,87.1829,87.347,87.11,87.347,5835.0
2015-09-28 14:10:00,95.84,95.85,95.69,95.72,4100.0,87.347,87.3561,87.2103,87.2376,4100.0
2015-09-28 14:15:00,95.69,95.69,95.52,95.58,4330.0,87.2103,87.2103,87.0553,87.11,4330.0
2015-09-28 14:20:00,95.56,95.69,95.54,95.69,2451.0,87.0918,87.2103,87.0736,87.2103,2451.0
2015-09-28 14:25:00,95.62,95.77,95.62,95.77,3206.0,87.1465,87.2832,87.1465,87.2832,3206.0
2015-09-28 14:30:00,95.76,95.76,95.66,95.72,2500.0,87.2741,87.2741,87.1829,87.2376,2500.0
2015-09-28 14:35:00,95.77,95.9,95.74,95.89,5200.0,87.2832,87.4017,87.2558,87.3925,5200.0
2015-09-28 14:40:00,95.86,95.93,95.78,95.89,2600.0,87.3652,87.429,87.2923,87.3925,2600.0
2015-09-28 14:45:00,95.92,95.97,95.72,95.79,3728.0,87.4199,87.4655,87.2376,87.3014,3728.0
2015-09-28 14:50:00,95.8,95.84,95.54,95.55,6700.0,87.3105,87.347,87.0736,87.0827,6700.0
2015-09-28 14:55:00,95.56,95.56,95.41,95.44,5984.0,87.0918,87.0918,86.9551,86.9824,5984.0
2015-09-28 15:00:00,95.49,95.5,95.33,95.45,5517.0,87.028,87.0371,86.8822,86.9915,5517.0
2015-09-28 15:05:00,95.48,95.48,95.29,95.29,5497.0,87.0189,87.0189,86.8457,86.8457,5497.0
2015-09-28 15:10:00,95.24,95.25,95.12,95.23,18756.0,86.8001,86.8093,86.6908,86.791,18756.0
2015-09-28 15:15:00,95.25,95.52,95.25,95.52,3200.0,86.8093,87.0553,86.8093,87.0553,3200.0
2015-09-28 15:20:00,95.51,95.59,95.31,95.31,5856.0,87.0462,87.1191,86.8639,86.8639,5856.0
2015-09-28 15:25:00,95.32,95.42,95.25,95.28,4900.0,86.8731,86.9642,86.8093,86.8366,4900.0
2015-09-28 15:30:00,95.31,95.51,95.31,95.51,4832.0,86.8639,87.0462,86.8639,87.0462,4832.0
2015-09-28 15:35:00,95.52,95.64,95.46,95.46,7320.0,87.0553,87.1647,87.0006,87.0006,7320.0
2015-09-28 15:40:00,95.46,95.64,95.44,95.44,8263.0,87.0006,87.1647,86.9824,86.9824,8263.0
2015-09-28 15:45:00,95.45,95.49,95.33,95.43,15277.0,86.9915,87.028,86.8822,86.9733,15277.0
2015-09-28 15:50:00,95.45,95.53,95.37,95.46,15956.0,86.9915,87.0644,86.9186,87.0006,15956.0
2015-09-28 15:55:00,95.44,95.49,95.29,95.31,61631.0,86.9824,87.028,86.8457,86.8639,61631.0
2015-09-29 09:30:00,95.33,95.33,94.82,94.83,7778.0,86.8822,86.8822,86.4174,86.4265,7778.0
2015-09-29 09:35:00,95.02,95.25,95.0,95.25,576.0,86.5996,86.8093,86.5814,86.8093,576.0
2015-09-29 09:40:00,95.13,95.13,94.88,94.88,905.0,86.6999,86.6999,86.472,86.472,905.0
2015-09-29 09:45:00,94.82,94.98,94.69,94.74,2373.0,86.4174,86.5632,86.2989,86.3445,2373.0
2015-09-29 09:50:00,94.65,94.96,94.59,94.96,2508.0,86.2624,86.545,86.2077,86.545,2508.0
2015-09-29 09:55:00,95.02,95.58,95.01,95.54,16235.0,86.5996,87.11,86.5905,87.0736,16235.0
2015-09-29 10:00:00,95.53,95.61,95.4,95.4,10100.0,87.0644,87.1374,86.946,86.946,10100.0
2015-09-29 10:05:00,95.4,95.56,95.34,95.45,5600.0,86.946,87.0918,86.8913,86.9915,5600.0
2015-09-29 10:10:00,95.32,95.66,95.32,95.63,3210.0,86.8731,87.1829,86.8731,87.1556,3210.0
2015-09-29 10:15:00,95.71,95.96,95.67,95.86,8839.0,87.2285,87.4563,87.192,87.3652,8839.0
2015-09-29 10:20:00,95.86,95.93,95.76,95.91,8924.0,87.3652,87.429,87.2741,87.4108,8924.0
2015-09-29 10:25:00,95.93,96.22,95.93,96.14,7936.0,87.429,87.6933,87.429,87.6204,7936.0
2015-09-29 10:30:00,96.18,96.4,96.14,96.25,4000.0,87.6568,87.8573,87.6204,87.7206,4000.0
2015-09-29 10:35:00,96.27,96.32,96.19,96.27,3865.0,87.7389,87.7844,87.666,87.7389,3865.0
2015-09-29 10:40:00,96.21,96.21,95.99,96.08,5179.0,87.6842,87.6842,87.4837,87.5657,5179.0
2015-09-29 10:45:00,96.13,96.2,95.98,95.98,6960.0,87.6113,87.6751,87.4746,87.4746,6960.0
2015-09-29 10:50:00,95.97,96.05,95.92,96.05,2800.0,87.4655,87.5384,87.4199,87.5384,2800.0
2015-09-29 10:55:00,96.12,96.24,96.08,96.13,6150.0,87.6022,87.7115,87.5657,87.6113,6150.0
2015-09-29 11:00:00,96.11,96.17,96.03,96.13,6400.0,87.593,87.6477,87.5201,87.6113,6400.0
2015-09-29 11:05:00,96.13,96.17,95.94,95.94,4330.0,87.6113,87.6477,87.4381,87.4381,4330.0
2015-09-29 11:10:00,95.98,95.99,95.73,95.79,6068.0,87.4746,87.4837,87.2467,87.3014,6068.0
2015-09-29 11:15:00,95.83,95.83,95.69,95.72,3007.0,87.3379,87.3379,87.2103,87.2376,3007.0
2015-09-29 11:20:00,95.63,95.7,95.5,95.7,5433.0,87.1556,87.2194,87.0371,87.2194,5433.0
2015-09-29 11:25:00,95.62,95.79,95.62,95.74,2400.0,87.1465,87.3014,87.1465,87.2558,2400.0
2015-09-29 11:30:00,95.83,95.83,95.59,95.67,7198.0,87.3379,87.3379,87.1191,87.192,7198.0
2015-09-29 11:35:00,95.68,95.89,95.63,95.89,5133.0,87.2012,87.3925,87.1556,87.3925,5133.0
2015-09-29 11:40:00,95.92,96.06,95.89,95.9,4850.0,87.4199,87.5475,87.3925,87.4017,4850.0
2015-09-29 11:45:00,95.89,96.09,95.82,96.09,3976.0,87.3925,87.5748,87.3287,87.5748,3976.0
2015-09-29 11:50:00,96.08,96.26,96.07,96.26,3962.0,87.5657,87.7298,87.5566,87.7298,3962.0
2015-09-29 11:55:00,96.22,96.26,96.08,96.12,3600.0,87.6933,87.7298,87.5657,87.6022,3600.0
2015-09-29 12:00:00,96.06,96.1,95.9,95.96,4733.0,87.5475,87.5839,87.4017,87.4563,4733.0
2015-09-29 12:05:00,95.94,96.0,95.87,95.91,3002.0,87.4381,87.4928,87.3743,87.4108,3002.0
2015-09-29 12:10:00,95.82,95.82,95.67,95.73,2838.0,87.3287,87.3287,87.192,87.2467,2838.0
2015-09-29 12:15:00,95.78,95.98,95.78,95.85,2400.0,87.2923,87.4746,87.2923,87.3561,2400.0
2015-09-29 12:20:00,95.77,95.94,95.77,95.91,2880.0,87.2832,87.4381,87.2832,87.4108,2880.0
2015-09-29 12:25:00,95.95,96.11,95.92,95.93,4000.0,87.4472,87.593,87.4199,87.429,4000.0
2015-09-29 12:30:00,95.93,96.02,95.89,96.01,3990.0,87.429,87.511,87.3925,87.5019,3990.0
2015-09-29 12:35:00,95.96,96.0,95.74,95.74,6813.0,87.4563,87.4928,87.2558,87.2558,6813.0
2015-09-29 12:40:00,95.72,95.87,95.67,95.87,5533.0,87.2376,87.3743,87.192,87.3743,5533.0
2015-09-29 12:45:00,95.9,95.9,95.69,95.74,1920.0,87.4017,87.4017,87.2103,87.2558,1920.0
2015-09-29 12:50:00,95.79,95.8,95.69,95.77,2500.0,87.3014,87.3105,87.2103,87.2832,2500.0
2015-09-29 12:55:00,95.74,95.88,95.72,95.82,8094.0,87.2558,87.3834,87.2376,87.3287,8094.0
2015-09-29 13:00:00,95.84,95.96,95.84,95.96,4677.0,87.347,87.4563,87.347,87.4563,4677.0
2015-09-29 13:05:00,95.95,96.1,95.91,96.04,3551.0,87.4472,87.5839,87.4108,87.5293,3551.0
2015-09-29 13:10:00,96.07,96.28,96.07,96.26,15813.0,87.5566,87.748,87.5566,87.7298,15813.0
2015-09-29 13:15:00,96.25,96.38,96.18,96.38,13843.0,87.7206,87.8391,87.6568,87.8391,13843.0
2015-09-29 13:20:00,96.32,96.32,96.18,96.18,4500.0,87.7844,87.7844,87.6568,87.6568,4500.0
2015-09-29 13:25:00,96.17,96.22,96.09,96.15,6073.0,87.6477,87.6933,87.5748,87.6295,6073.0
2015-09-29 13:30:00,96.09,96.1,95.97,95.97,5853.0,87.5748,87.5839,87.4655,87.4655,5853.0
2015-09-29 13:35:00,95.97,96.1,95.94,96.1,2100.0,87.4655,87.5839,87.4381,87.5839,2100.0
2015-09-29 13:40:00,96.02,96.22,96.02,96.22,1066.0,87.511,87.6933,87.511,87.6933,1066.0
2015-09-29 13:45:00,96.23,96.25,96.04,96.06,2000.0,87.7024,87.7206,87.5293,87.5475,2000.0
2015-09-29 13:50:00,96.03,96.03,95.92,96.01,2433.0,87.5201,87.5201,87.4199,87.5019,2433.0
2015-09-29 13:55:00,96.1,96.21,96.1,96.15,4210.0,87.5839,87.6842,87.5839,87.6295,4210.0
2015-09-29 14:00:00,96.15,96.15,95.9,95.9,4455.0,87.6295,87.6295,87.4017,87.4017,4455.0
2015-09-29 14:05:00,95.9,95.9,95.83,95.85,2900.0,87.4017,87.4017,87.3379,87.3561,2900.0
2015-09-29 14:10:00,95.9,95.97,95.84,95.84,3933.0,87.4017,87.4655,87.347,87.347,3933.0
2015-09-29 14:15:00,95.78,95.91,95.78,95.9,3333.0,87.2923,87.4108,87.2923,87.4017,3333.0
2015-09-29 14:20:00,95.9,95.95,95.77,95.77,5833.0,87.4017,87.4472,87.2832,87.2832,5833.0
2015-09-29 14:25:00,95.78,96.06,95.78,95.93,13766.0,87.2923,87.5475,87.2923,87.429,13766.0
2015-09-29 14:30:00,95.93,96.0,95.8,95.85,12758.0,87.429,87.4928,87.3105,87.3561,12758.0
2015-09-29 14:35:00,95.83,95.9,95.76,95.9,4400.0,87.3379,87.4017,87.2741,87.4017,4400.0
2015-09-29 14:40:00,95.86,95.98,95.86,95.87,3434.0,87.3652,87.4746,87.3652,87.3743,3434.0
2015-09-29 14:45:00,95.78,95.81,95.68,95.69,4011.0,87.2923,87.3196,87.2012,87.2103,4011.0
2015-09-29 14:50:00,95.65,95.74,95.64,95.67,4281.0,87.1738,87.2558,87.1647,87.192,4281.0
2015-09-29 14:55:00,95.64,95.69,95.48,95.48,5753.0,87.1647,87.2103,87.0189,87.0189,5753.0
2015-09-29 15:00:00,95.48,95.5,95.34,95.42,4912.0,87.0189,87.0371,86.8913,86.9642,4912.0
2015-09-29 15:05:00,95.46,95.62,95.44,95.52,4387.0,87.0006,87.1465,86.9824,87.0553,4387.0
2015-09-29 15:10:00,95.55,95.62,95.47,95.57,5242.0,87.0827,87.1465,87.0098,87.1009,5242.0
2015-09-29 15:15:00,95.58,95.65,95.46,95.46,5854.0,87.11,87.1738,87.0006,87.0006,5854.0
2015-09-29 15:20:00,95.46,95.46,95.25,95.25,5554.0,87.0006,87.0006,86.8093,86.8093,5554.0
2015-09-29 15:25:00,95.31,95.38,95.24,95.34,5757.0,86.8639,86.9277,86.8001,86.8913,5757.0
2015-09-29 15:30:00,95.36,95.56,95.31,95.46,8911.0,86.9095,87.0918,86.8639,87.0006,8911.0
2015-09-29 15:35:00,95.52,95.69,95.5,95.5,10596.0,87.0553,87.2103,87.0371,87.0371,10596.0
2015-09-29 15:40:00,95.45,95.49,95.36,95.49,5351.0,86.9915,87.028,86.9095,87.028,5351.0
2015-09-29 15:45:00,95.45,95.67,95.35,95.67,12374.0,86.9915,87.192,86.9004,87.192,12374.0
2015-09-29 15:50:00,95.64,95.79,95.6,95.75,13574.0,87.1647,87.3014,87.1282,87.265,13574.0
2015-09-29 15:55:00,95.73,95.91,95.73,95.76,71769.0,87.2467,87.4108,87.2467,87.2741,71769.0
2015-09-30 09:30:00,97.06,97.34,96.92,97.34,11712.0,88.4589,88.714,88.3313,88.714,11712.0
2015-09-30 09:35:00,97.29,97.63,97.26,97.63,4917.0,88.6685,88.9784,88.6411,88.9784,4917.0
2015-09-30 09:40:00,97.53,97.67,97.08,97.37,3715.0,88.8872,89.0148,88.4771,88.7414,3715.0
2015-09-30 09:45:00,97.12,97.21,96.94,97.09,4110.0,88.5135,88.5956,88.3495,88.4862,4110.0
2015-09-30 09:50:00,97.32,97.32,97.06,97.15,2948.0,88.6958,88.6958,88.4589,88.5409,2948.0
2015-09-30 09:55:00,97.08,97.08,96.88,96.88,1900.0,88.4771,88.4771,88.2948,88.2948,1900.0
2015-09-30 10:00:00,96.93,97.02,96.66,97.02,11500.0,88.3404,88.4224,88.0943,88.4224,11500.0
2015-09-30 10:05:00,96.89,97.28,96.85,97.28,8072.0,88.3039,88.6594,88.2675,88.6594,8072.0
2015-09-30 10:10:00,97.3,97.3,97.15,97.18,4086.0,88.6776,88.6776,88.5409,88.5682,4086.0
2015-09-30 10:15:00,97.28,97.32,97.07,97.07,3900.0,88.6594,88.6958,88.468,88.468,3900.0
2015-09-30 10:20:00,97.13,97.19,97.06,97.11,4200.0,88.5227,88.5773,88.4589,88.5044,4200.0
2015-09-30 10:25:00,97.13,97.14,97.04,97.14,5677.0,88.5227,88.5318,88.4406,88.5318,5677.0
2015-09-30 10:30:00,97.09,97.2,97.03,97.08,9950.0,88.4862,88.5865,88.4315,88.4771,9950.0
2015-09-30 10:35:00,97.1,97.18,97.09,97.15,2919.0,88.4953,88.5682,88.4862,88.5409,2919.0
2015-09-30 10:40:00,97.11,97.14,97.07,97.09,8275.0,88.5044,88.5318,88.468,88.4862,8275.0
2015-09-30 10:45:00,97.09,97.22,97.03,97.15,2100.0,88.4862,88.6047,88.4315,88.5409,2100.0
2015-09-30 10:50:00,97.15,97.17,97.01,97.05,2100.0,88.5409,88.5591,88.4133,88.4497,2100.0
2015-09-30 10:55:00,97.05,97.15,97.01,97.15,8700.0,88.4497,88.5409,88.4133,88.5409,8700.0
2015-09-30 11:00:00,97.11,97.11,97.01,97.07,12380.0,88.5044,88.5044,88.4133,88.468,12380.0
2015-09-30 11:05:00,97.02,97.06,96.93,97.0,15530.0,88.4224,88.4589,88.3404,88.4042,15530.0
2015-09-30 11:10:00,97.01,97.07,96.97,97.0,4505.0,88.4133,88.468,88.3768,88.4042,4505.0
2015-09-30 11:15:00,97.0,97.02,96.89,96.92,15723.0,88.4042,88.4224,88.3039,88.3313,15723.0
2015-09-30 11:20:00,96.93,96.94,96.63,96.63,7694.0,88.3404,88.3495,88.067,88.067,7694.0
2015-09-30 11:25:00,96.69,96.73,96.67,96.67,6600.0,88.1217,88.1581,88.1034,88.1034,6600.0
2015-09-30 11:30:00,96.65,96.7,96.63,96.7,8426.0,88.0852,88.1308,88.067,88.1308,8426.0
2015-09-30 11:35:00,96.72,96.72,96.61,96.63,14834.0,88.149,88.149,88.0487,88.067,14834.0
2015-09-30 11:40:00,96.65,96.65,96.4,96.4,5591.0,88.0852,88.0852,87.8573,87.8573,5591.0
2015-09-30 11:45:00,96.42,96.45,96.32,96.36,8275.0,87.8756,87.9029,87.7844,87.8209,8275.0
2015-09-30 11:50:00,96.39,96.44,96.27,96.3,5901.0,87.8482,87.8938,87.7389,87.7662,5901.0
2015-09-30 11:55:00,96.28,96.31,96.24,96.31,2830.0,87.748,87.7753,87.7115,87.7753,2830.0
2015-09-30 12:00:00,96.31,96.42,96.29,96.37,3970.0,87.7753,87.8756,87.7571,87.83,3970.0
2015-09-30 12:05:00,96.33,96.45,96.28,96.29,3219.0,87.7936,87.9029,87.748,87.7571,3219.0
2015-09-30 12:10:00,96.27,96.31,96.22,96.3,5000.0,87.7389,87.7753,87.6933,87.7662,5000.0
2015-09-30 12:15:00,96.25,96.4,96.2,96.34,5500.0,87.7206,87.8573,87.6751,87.8027,5500.0
2015-09-30 12:20:00,96.34,96.42,96.28,96.29,5832.0,87.8027,87.8756,87.748,87.7571,5832.0
2015-09-30 12:25:00,96.34,96.46,96.34,96.4,3850.0,87.8027,87.912,87.8027,87.8573,3850.0
2015-09-30 12:30:00,96.37,96.46,96.33,96.35,5200.0,87.83,87.912,87.7936,87.8118,5200.0
2015-09-30 12:35:00,96.36,96.36,96.28,96.34,4896.0,87.8209,87.8209,87.748,87.8027,4896.0
2015-09-30 12:40:00,96.33,96.34,96.23,96.23,3600.0,87.7936,87.8027,87.7024,87.7024,3600.0
2015-09-30 12:45:00,96.23,96.23,96.0,96.06,9715.0,87.7024,87.7024,87.4928,87.5475,9715.0
2015-09-30 12:50:00,96.08,96.16,96.08,96.1,3650.0,87.5657,87.6386,87.5657,87.5839,3650.0
2015-09-30 12:55:00,96.1,96.12,96.04,96.06,4660.0,87.5839,87.6022,87.5293,87.5475,4660.0
2015-09-30 13:00:00,96.09,96.28,96.09,96.27,3200.0,87.5748,87.748,87.5748,87.7389,3200.0
2015-09-30 13:05:00,96.27,96.36,96.26,96.26,4103.0,87.7389,87.8209,87.7298,87.7298,4103.0
2015-09-30 13:10:00,96.3,96.34,96.26,96.28,6670.0,87.7662,87.8027,87.7298,87.748,6670.0
2015-09-30 13:15:00,96.31,96.54,96.31,96.54,4900.0,87.7753,87.9849,87.7753,87.9849,4900.0
2015-09-30 13:20:00,96.58,96.59,96.52,96.58,4191.0,88.0214,88.0305,87.9667,88.0214,4191.0
2015-09-30 13:25:00,96.59,96.6,96.53,96.6,4549.0,88.0305,88.0396,87.9758,88.0396,4549.0
2015-09-30 13:30:00,96.6,96.64,96.52,96.56,10949.0,88.0396,88.0761,87.9667,88.0032,10949.0
2015-09-30 13:35:00,96.56,96.7,96.56,96.62,4800.0,88.0032,88.1308,88.0032,88.0579,4800.0
2015-09-30 13:40:00,96.65,96.78,96.65,96.77,6200.0,88.0852,88.2037,88.0852,88.1946,6200.0
2015-09-30 13:45:00,96.8,96.8,96.65,96.68,3897.0,88.2219,88.2219,88.0852,88.1125,3897.0
2015-09-30 13:50:00,96.65,96.88,96.62,96.88,6400.0,88.0852,88.2948,88.0579,88.2948,6400.0
2015-09-30 13:55:00,96.88,96.91,96.82,96.83,3100.0,88.2948,88.3222,88.2401,88.2492,3100.0
2015-09-30 14:00:00,96.8,96.8,96.72,96.74,6733.0,88.2219,88.2219,88.149,88.1672,6733.0
2015-09-30 14:05:00,96.71,96.77,96.69,96.69,8195.0,88.1399,88.1946,88.1217,88.1217,8195.0
2015-09-30 14:10:00,96.68,96.72,96.61,96.69,4800.0,88.1125,88.149,88.0487,88.1217,4800.0
2015-09-30 14:15:00,96.72,96.82,96.69,96.73,5600.0,88.149,88.2401,88.1217,88.1581,5600.0
2015-09-30 14:20:00,96.77,96.88,96.76,96.88,6700.0,88.1946,88.2948,88.1854,88.2948,6700.0
2015-09-30 14:25:00,96.92,96.96,96.89,96.95,5537.0,88.3313,88.3677,88.3039,88.3586,5537.0
2015-09-30 14:30:00,96.95,97.02,96.74,96.75,6403.0,88.3586,88.4224,88.1672,88.1763,6403.0
2015-09-30 14:35:00,96.75,96.83,96.75,96.82,8211.0,88.1763,88.2492,88.1763,88.2401,8211.0
2015-09-30 14:40:00,96.84,97.03,96.84,97.02,4768.0,88.2584,88.4315,88.2584,88.4224,4768.0
2015-09-30 14:45:00,96.98,97.04,96.93,97.0,5343.0,88.386,88.4406,88.3404,88.4042,5343.0
2015-09-30 14:50:00,97.0,97.01,96.86,96.95,7074.0,88.4042,88.4133,88.2766,88.3586,7074.0
2015-09-30 14:55:00,96.98,97.07,96.98,97.0,4891.0,88.386,88.468,88.386,88.4042,4891.0
2015-09-30 15:00:00,97.05,97.09,96.89,96.89,7407.0,88.4497,88.4862,88.3039,88.3039,7407.0
2015-09-30 15:05:00,96.9,96.94,96.78,96.84,14134.0,88.313,88.3495,88.2037,88.2584,14134.0
2015-09-30 15:10:00,96.84,96.9,96.82,96.87,20197.0,88.2584,88.313,88.2401,88.2857,20197.0
2015-09-30 15:15:00,96.84,96.84,96.72,96.81,8416.0,88.2584,88.2584,88.149,88.231,8416.0
2015-09-30 15:20:00,96.84,96.93,96.77,96.77,12018.0,88.2584,88.3404,88.1946,88.1946,12018.0
2015-09-30 15:25:00,96.72,96.87,96.72,96.84,9477.0,88.149,88.2857,88.149,88.2584,9477.0
2015-09-30 15:30:00,96.86,96.98,96.84,96.97,18948.0,88.2766,88.386,88.2584,88.3768,18948.0
2015-09-30 15:35:00,96.97,97.02,96.89,96.92,11791.0,88.3768,88.4224,88.3039,88.3313,11791.0
2015-09-30 15:40:00,96.91,97.1,96.9,97.09,8991.0,88.3222,88.4953,88.313,88.4862,8991.0
2015-09-30 15:45:00,97.08,97.25,97.03,97.1,20998.0,88.4771,88.632,88.4315,88.4953,20998.0
2015-09-30 15:50:00,97.15,97.25,97.12,97.24,18351.0,88.5409,88.632,88.5135,88.6229,18351.0
2015-09-30 15:55:00,97.24,97.29,97.15,97.15,40893.0,88.6229,88.6685,88.5409,88.5409,40893.0
2015-10-01 09:30:00,97.24,97.63,96.87,97.31,11583.0,88.6229,88.9784,88.2857,88.6867,11583.0
2015-10-01 09:35:00,97.32,97.37,96.9,96.9,7352.0,88.6958,88.7414,88.313,88.313,7352.0
2015-10-01 09:40:00,97.01,97.08,96.95,97.03,4270.0,88.4133,88.4771,88.3586,88.4315,4270.0
2015-10-01 09:45:00,97.12,97.2,96.96,97.2,6748.0,88.5135,88.5865,88.3677,88.5865,6748.0
2015-10-01 09:50:00,97.19,97.51,97.19,97.44,3000.0,88.5773,88.869,88.5773,88.8052,3000.0
2015-10-01 09:55:00,97.4,97.59,97.3,97.42,14700.0,88.7687,88.9419,88.6776,88.787,14700.0
2015-10-01 10:00:00,97.44,97.51,97.17,97.34,19062.0,88.8052,88.869,88.5591,88.714,19062.0
2015-10-01 10:05:00,97.33,97.67,97.3,97.67,2900.0,88.7049,89.0148,88.6776,89.0148,2900.0
2015-10-01 10:10:00,97.72,97.89,97.67,97.83,5244.0,89.0604,89.2153,89.0148,89.1606,5244.0
2015-10-01 10:15:00,97.77,98.07,97.77,97.86,8528.0,89.1059,89.3794,89.1059,89.188,8528.0
2015-10-01 10:20:00,97.83,97.88,97.62,97.62,3558.0,89.1606,89.2062,88.9692,88.9692,3558.0
2015-10-01 10:25:00,97.64,97.84,97.62,97.76,2296.0,88.9875,89.1697,88.9692,89.0968,2296.0
2015-10-01 10:30:00,97.81,97.84,97.61,97.61,5114.0,89.1424,89.1697,88.9601,88.9601,5114.0
2015-10-01 10:35:00,97.62,97.77,97.61,97.77,3442.0,88.9692,89.1059,88.9601,89.1059,3442.0
2015-10-01 10:40:00,97.82,97.93,97.74,97.74,4600.0,89.1515,89.2518,89.0786,89.0786,4600.0
2015-10-01 10:45:00,97.74,97.92,97.74,97.92,3100.0,89.0786,89.2427,89.0786,89.2427,3100.0
2015-10-01 10:50:00,97.92,97.97,97.72,97.8,5395.0,89.2427,89.2882,89.0604,89.1333,5395.0
2015-10-01 10:55:00,97.75,97.81,97.68,97.72,6200.0,89.0877,89.1424,89.0239,89.0604,6200.0
2015-10-01 11:00:00,97.73,97.78,97.65,97.66,5037.0,89.0695,89.1151,88.9966,89.0057,5037.0
2015-10-01 11:05:00,97.73,97.85,97.63,97.8,7069.0,89.0695,89.1789,88.9784,89.1333,7069.0
2015-10-01 11:10:00,97.8,97.87,97.78,97.82,3200.0,89.1333,89.1971,89.1151,89.1515,3200.0
2015-10-01 11:15:00,97.86,97.89,97.76,97.8,2940.0,89.188,89.2153,89.0968,89.1333,2940.0
2015-10-01 11:20:00,97.76,97.98,97.71,97.93,7228.0,89.0968,89.2973,89.0513,89.2518,7228.0
2015-10-01 11:25:00,97.97,98.07,97.84,97.84,2557.0,89.2882,89.3794,89.1697,89.1697,2557.0
2015-10-01 11:30:00,97.88,98.0,97.88,97.88,2017.0,89.2062,89.3156,89.2062,89.2062,2017.0
2015-10-01 11:35:00,97.9,97.97,97.84,97.97,3789.0,89.2244,89.2882,89.1697,89.2882,3789.0
2015-10-01 11:40:00,97.94,97.97,97.81,97.87,3472.0,89.2609,89.2882,89.1424,89.1971,3472.0
2015-10-01 11:45:00,97.82,97.86,97.7,97.77,3517.0,89.1515,89.188,89.0421,89.1059,3517.0
2015-10-01 11:50:00,97.84,97.84,97.45,97.51,6205.0,89.1697,89.1697,88.8143,88.869,6205.0
2015-10-01 11:55:00,97.47,97.49,97.31,97.37,5000.0,88.8325,88.8508,88.6867,88.7414,5000.0
2015-10-01 12:00:00,97.37,97.4,97.28,97.31,3790.0,88.7414,88.7687,88.6594,88.6867,3790.0
2015-10-01 12:05:00,97.28,97.28,97.07,97.08,8164.0,88.6594,88.6594,88.468,88.4771,8164.0
2015-10-01 12:10:00,97.11,97.13,97.04,97.09,5540.0,88.5044,88.5227,88.4406,88.4862,5540.0
2015-10-01 12:15:00,97.03,97.13,97.03,97.12,1227.0,88.4315,88.5227,88.4315,88.5135,1227.0
2015-10-01 12:20:00,97.17,97.17,96.99,96.99,1800.0,88.5591,88.5591,88.3951,88.3951,1800.0
2015-10-01 12:25:00,96.99,97.23,96.99,97.23,2000.0,88.3951,88.6138,88.3951,88.6138,2000.0
2015-10-01 12:30:00,97.21,97.35,97.15,97.35,3533.0,88.5956,88.7232,88.5409,88.7232,3533.0
2015-10-01 12:35:00,97.31,97.45,97.29,97.4,1700.0,88.6867,88.8143,88.6685,88.7687,1700.0
2015-10-01 12:40:00,97.37,97.37,97.19,97.27,2900.0,88.7414,88.7414,88.5773,88.6503,2900.0
2015-10-01 12:45:00,97.25,97.27,97.17,97.17,2493.0,88.632,88.6503,88.5591,88.5591,2493.0
2015-10-01 12:50:00,97.14,97.17,97.09,97.11,901.0,88.5318,88.5591,88.4862,88.5044,901.0
2015-10-01 12:55:00,97.14,97.36,97.14,97.29,2630.0,88.5318,88.7323,88.5318,88.6685,2630.0
2015-10-01 13:00:00,97.25,97.25,96.92,96.92,4161.0,88.632,88.632,88.3313,88.3313,4161.0
2015-10-01 13:05:00,96.95,97.12,96.93,97.12,3200.0,88.3586,88.5135,88.3404,88.5135,3200.0
2015-10-01 13:10:00,97.17,97.17,97.05,97.05,3100.0,88.5591,88.5591,88.4497,88.4497,3100.0
2015-10-01 13:15:00,97.08,97.34,97.03,97.34,2400.0,88.4771,88.714,88.4315,88.714,2400.0
2015-10-01 13:20:00,97.26,97.3,97.14,97.16,3900.0,88.6411,88.6776,88.5318,88.55,3900.0
2015-10-01 13:25:00,97.23,97.31,97.15,97.22,4599.0,88.6138,88.6867,88.5409,88.6047,4599.0
2015-10-01 13:30:00,97.21,97.37,97.21,97.37,4791.0,88.5956,88.7414,88.5956,88.7414,4791.0
2015-10-01 13:35:00,97.4,97.49,97.35,97.42,3483.0,88.7687,88.8508,88.7232,88.787,3483.0
2015-10-01 13:40:00,97.45,97.45,97.33,97.44,3900.0,88.8143,88.8143,88.7049,88.8052,3900.0
2015-10-01 13:45:00,97.47,97.61,97.47,97.61,2300.0,88.8325,88.9601,88.8325,88.9601,2300.0
2015-10-01 13:50:00,97.59,97.63,97.46,97.61,5700.0,88.9419,88.9784,88.8234,88.9601,5700.0
2015-10-01 13:55:00,97.57,97.7,97.52,97.66,3907.0,88.9237,89.0421,88.8781,89.0057,3907.0
2015-10-01 14:00:00,97.68,97.73,97.67,97.71,1333.0,89.0239,89.0695,89.0148,89.0513,1333.0
2015-10-01 14:05:00,97.66,97.97,97.66,97.97,4493.0,89.0057,89.2882,89.0057,89.2882,4493.0
2015-10-01 14:10:00,97.97,98.08,97.92,97.92,4174.0,89.2882,89.3885,89.2427,89.2427,4174.0
2015-10-01 14:15:00,97.88,98.01,97.88,97.95,3247.0,89.2062,89.3247,89.2062,89.27,3247.0
2015-10-01 14:20:00,97.95,97.96,97.85,97.86,5690.0,89.27,89.2791,89.1789,89.188,5690.0
2015-10-01 14:25:00,97.83,97.93,97.78,97.93,1900.0,89.1606,89.2518,89.1151,89.2518,1900.0
2015-10-01 14:30:00,97.93,98.11,97.9,97.98,6555.0,89.2518,89.4158,89.2244,89.2973,6555.0
2015-10-01 14:35:00,97.97,98.07,97.96,98.06,5070.0,89.2882,89.3794,89.2791,89.3702,5070.0
2015-10-01 14:40:00,98.06,98.11,98.01,98.01,3223.0,89.3702,89.4158,89.3247,89.3247,3223.0
2015-10-01 14:45:00,98.06,98.06,97.88,97.88,4021.0,89.3702,89.3702,89.2062,89.2062,4021.0
2015-10-01 14:50:00,97.84,98.06,97.83,98.06,1600.0,89.1697,89.3702,89.1606,89.3702,1600.0
2015-10-01 14:55:00,98.06,98.16,98.06,98.07,3117.0,89.3702,89.4614,89.3702,89.3794,3117.0
2015-10-01 15:00:00,98.02,98.26,98.02,98.16,3400.0,89.3338,89.5525,89.3338,89.4614,3400.0
2015-10-01 15:05:00,98.15,98.18,97.95,97.95,4422.0,89.4523,89.4796,89.27,89.27,4422.0
2015-10-01 15:10:00,97.97,98.26,97.97,98.2,5828.0,89.2882,89.5525,89.2882,89.4978,5828.0
2015-10-01 15:15:00,98.19,98.22,98.07,98.1,9465.0,89.4887,89.5161,89.3794,89.4067,9465.0
2015-10-01 15:20:00,98.13,98.13,97.98,98.05,4965.0,89.434,89.434,89.2973,89.3611,4965.0
2015-10-01 15:25:00,98.09,98.12,97.96,98.0,4070.0,89.3976,89.4249,89.2791,89.3156,4070.0
2015-10-01 15:30:00,98.0,98.08,97.96,98.07,4762.0,89.3156,89.3885,89.2791,89.3794,4762.0
2015-10-01 15:35:00,98.05,98.05,97.75,97.75,5623.0,89.3611,89.3611,89.0877,89.0877,5623.0
2015-10-01 15:40:00,97.77,97.94,97.77,97.93,5558.0,89.1059,89.2609,89.1059,89.2518,5558.0
2015-10-01 15:45:00,97.96,98.14,97.95,98.14,10494.0,89.2791,89.4432,89.27,89.4432,10494.0
2015-10-01 15:50:00,98.13,98.24,98.13,98.17,11299.0,89.434,89.5343,89.434,89.4705,11299.0
2015-10-01 15:55:00,98.2,98.44,98.2,98.39,33500.0,89.4978,89.7166,89.4978,89.671,33500.0
2015-10-02 09:30:00,96.83,97.29,96.22,97.06,8644.0,88.2492,88.6685,87.6933,88.4589,8644.0
2015-10-02 09:35:00,97.03,97.03,96.53,96.65,4300.0,88.4315,88.4315,87.9758,88.0852,4300.0
2015-10-02 09:40:00,96.7,97.17,96.7,97.06,8920.0,88.1308,88.5591,88.1308,88.4589,8920.0
2015-10-02 09:45:00,96.87,97.0,96.7,96.8,6766.0,88.2857,88.4042,88.1308,88.2219,6766.0
2015-10-02 09:50:00,96.88,97.04,96.65,97.04,6394.0,88.2948,88.4406,88.0852,88.4406,6394.0
2015-10-02 09:55:00,97.04,97.12,96.77,97.06,6394.0,88.4406,88.5135,88.1946,88.4589,6394.0
2015-10-02 10:00:00,96.98,97.05,96.84,96.87,4867.0,88.386,88.4497,88.2584,88.2857,4867.0
2015-10-02 10:05:00,96.84,97.03,96.76,96.95,3200.0,88.2584,88.4315,88.1854,88.3586,3200.0
2015-10-02 10:10:00,96.96,97.37,96.95,97.37,7673.0,88.3677,88.7414,88.3586,88.7414,7673.0
2015-10-02 10:15:00,97.36,97.65,97.31,97.4,22800.0,88.7323,88.9966,88.6867,88.7687,22800.0
2015-10-02 10:20:00,97.4,97.41,97.25,97.31,6325.0,88.7687,88.7778,88.632,88.6867,6325.0
2015-10-02 10:25:00,97.35,97.53,97.31,97.42,80918.0,88.7232,88.8872,88.6867,88.787,80918.0
2015-10-02 10:30:00,97.4,97.61,97.39,97.56,5479.0,88.7687,88.9601,88.7596,88.9146,5479.0
2015-10-02 10:35:00,97.53,97.7,97.46,97.7,5049.0,88.8872,89.0421,88.8234,89.0421,5049.0
2015-10-02 10:40:00,97.7,97.87,97.65,97.87,6288.0,89.0421,89.1971,88.9966,89.1971,6288.0
2015-10-02 10:45:00,97.94,97.94,97.81,97.94,4338.0,89.2609,89.2609,89.1424,89.2609,4338.0
2015-10-02 10:50:00,97.99,98.0,97.79,97.79,3701.0,89.3064,89.3156,89.1242,89.1242,3701.0
2015-10-02 10:55:00,97.85,98.06,97.85,98.03,4175.0,89.1789,89.3702,89.1789,89.3429,4175.0
2015-10-02 11:00:00,98.01,98.08,97.92,98.0,4067.0,89.3247,89.3885,89.2427,89.3156,4067.0
2015-10-02 11:05:00,98.03,98.11,97.99,98.11,2725.0,89.3429,89.4158,89.3064,89.4158,2725.0
2015-10-02 11:10:00,98.09,98.09,97.87,97.88,3300.0,89.3976,89.3976,89.1971,89.2062,3300.0
2015-10-02 11:15:00,97.89,97.89,97.7,97.73,1600.0,89.2153,89.2153,89.0421,89.0695,1600.0
2015-10-02 11:20:00,97.73,97.83,97.64,97.68,3216.0,89.0695,89.1606,88.9875,89.0239,3216.0
2015-10-02 11:25:00,97.72,97.76,97.64,97.67,9700.0,89.0604,89.0968,88.9875,89.0148,9700.0
2015-10-02 11:30:00,97.7,97.72,97.56,97.59,11100.0,89.0421,89.0604,88.9146,88.9419,11100.0
2015-10-02 11:35:00,97.68,97.78,97.54,97.63,55871.0,89.0239,89.1151,88.8963,88.9784,55871.0
2015-10-02 11:40:00,97.59,97.59,97.48,97.52,4730.0,88.9419,88.9419,88.8416,88.8781,4730.0
2015-10-02 11:45:00,97.52,97.69,97.51,97.66,2498.0,88.8781,89.033,88.869,89.0057,2498.0
2015-10-02 11:50:00,97.64,97.88,97.61,97.88,3387.0,88.9875,89.2062,88.9601,89.2062,3387.0
2015-10-02 11:55:00,97.85,98.03,97.79,97.95,8942.0,89.1789,89.3429,89.1242,89.27,8942.0
2015-10-02 12:00:00,97.9,97.94,97.82,97.83,1810.0,89.2244,89.2609,89.1515,89.1606,1810.0
2015-10-02 12:05:00,97.9,98.04,97.85,97.85,3600.0,89.2244,89.352,89.1789,89.1789,3600.0
2015-10-02 12:10:00,97.93,98.02,97.8,97.91,13324.0,89.2518,89.3338,89.1333,89.2335,13324.0
2015-10-02 12:15:00,97.89,98.01,97.83,97.99,5901.0,89.2153,89.3247,89.1606,89.3064,5901.0
2015-10-02 12:20:00,97.95,98.05,97.89,97.89,6510.0,89.27,89.3611,89.2153,89.2153,6510.0
2015-10-02 12:25:00,97.89,97.97,97.86,97.94,2100.0,89.2153,89.2882,89.188,89.2609,2100.0
2015-10-02 12:30:00,98.0,98.07,97.85,98.0,31177.0,89.3156,89.3794,89.1789,89.3156,31177.0
2015-10-02 12:35:00,97.93,98.01,97.92,97.95,4855.0,89.2518,89.3247,89.2427,89.27,4855.0
2015-10-02 12:40:00,97.95,98.02,97.95,97.97,3304.0,89.27,89.3338,89.27,89.2882,3304.0
2015-10-02 12:45:00,97.99,98.01,97.94,97.95,11233.0,89.3064,89.3247,89.2609,89.27,11233.0
2015-10-02 12:50:00,97.97,98.19,97.92,98.08,12354.0,89.2882,89.4887,89.2427,89.3885,12354.0
2015-10-02 12:55:00,98.06,98.15,98.0,98.01,8244.0,89.3702,89.4523,89.3156,89.3247,8244.0
2015-10-02 13:00:00,98.1,98.2,98.03,98.06,9184.0,89.4067,89.4978,89.3429,89.3702,9184.0
2015-10-02 13:05:00,98.08,98.22,98.07,98.2,5180.0,89.3885,89.5161,89.3794,89.4978,5180.0
2015-10-02 13:10:00,98.2,98.24,98.12,98.15,15730.0,89.4978,89.5343,89.4249,89.4523,15730.0
2015-10-02 13:15:00,98.2,98.21,98.07,98.15,4384.0,89.4978,89.507,89.3794,89.4523,4384.0
2015-10-02 13:20:00,98.17,98.19,98.12,98.17,1526.0,89.4705,89.4887,89.4249,89.4705,1526.0
2015-10-02 13:25:00,98.17,98.22,98.13,98.17,3710.0,89.4705,89.5161,89.434,89.4705,3710.0
2015-10-02 13:30:00,98.2,98.23,98.14,98.2,5094.0,89.4978,89.5252,89.4432,89.4978,5094.0
2015-10-02 13:35:00,98.16,98.21,98.02,98.02,4600.0,89.4614,89.507,89.3338,89.3338,4600.0
2015-10-02 13:40:00,98.07,98.07,97.99,98.07,1940.0,89.3794,89.3794,89.3064,89.3794,1940.0
2015-10-02 13:45:00,98.11,98.2,98.11,98.15,2513.0,89.4158,89.4978,89.4158,89.4523,2513.0
2015-10-02 13:50:00,98.15,98.21,98.1,98.11,2402.0,89.4523,89.507,89.4067,89.4158,2402.0
2015-10-02 13:55:00,98.11,98.22,98.1,98.1,4100.0,89.4158,89.5161,89.4067,89.4067,4100.0
2015-10-02 14:00:00,98.08,98.21,98.06,98.18,2250.0,89.3885,89.507,89.3702,89.4796,2250.0
2015-10-02 14:05:00,98.2,98.2,98.07,98.2,9400.0,89.4978,89.4978,89.3794,89.4978,9400.0
2015-10-02 14:10:00,98.15,98.15,98.07,98.07,3000.0,89.4523,89.4523,89.3794,89.3794,3000.0
2015-10-02 14:15:00,98.18,98.18,98.11,98.14,2800.0,89.4796,89.4796,89.4158,89.4432,2800.0
2015-10-02 14:20:00,98.1,98.27,98.08,98.27,3807.0,89.4067,89.5616,89.3885,89.5616,3807.0
2015-10-02 14:25:00,98.27,98.4,98.21,98.36,3700.0,89.5616,89.6801,89.507,89.6437,3700.0
2015-10-02 14:30:00,98.31,98.44,98.31,98.41,2398.0,89.5981,89.7166,89.5981,89.6892,2398.0
2015-10-02 14:35:00,98.44,98.54,98.44,98.54,1635.0,89.7166,89.8077,89.7166,89.8077,1635.0
2015-10-02 14:40:00,98.56,98.57,98.41,98.5,5293.0,89.8259,89.8351,89.6892,89.7713,5293.0
2015-10-02 14:45:00,98.5,98.5,98.38,98.4,4356.0,89.7713,89.7713,89.6619,89.6801,4356.0
2015-10-02 14:50:00,98.44,98.51,98.41,98.51,4300.0,89.7166,89.7804,89.6892,89.7804,4300.0
2015-10-02 14:55:00,98.52,98.55,98.35,98.35,4700.0,89.7895,89.8168,89.6345,89.6345,4700.0
2015-10-02 15:00:00,98.31,98.46,98.29,98.46,2500.0,89.5981,89.7348,89.5799,89.7348,2500.0
2015-10-02 15:05:00,98.47,98.53,98.41,98.53,5675.0,89.7439,89.7986,89.6892,89.7986,5675.0
2015-10-02 15:10:00,98.59,98.67,98.56,98.62,9425.0,89.8533,89.9262,89.8259,89.8806,9425.0
2015-10-02 15:15:00,98.75,98.93,98.71,98.93,4900.0,89.9991,90.1631,89.9626,90.1631,4900.0
2015-10-02 15:20:00,98.92,98.95,98.83,98.93,4900.0,90.154,90.1814,90.072,90.1631,4900.0
2015-10-02 15:25:00,98.95,99.0,98.86,99.0,5917.0,90.1814,90.2269,90.0994,90.2269,5917.0
2015-10-02 15:30:00,99.02,99.11,98.93,99.07,6865.0,90.2452,90.3272,90.1631,90.2907,6865.0
2015-10-02 15:35:00,99.1,99.14,99.04,99.09,4783.0,90.3181,90.3545,90.2634,90.309,4783.0
2015-10-02 15:40:00,99.06,99.1,99.02,99.07,5100.0,90.2816,90.3181,90.2452,90.2907,5100.0
2015-10-02 15:45:00,99.09,99.23,99.07,99.21,15295.0,90.309,90.4366,90.2907,90.4183,15295.0
2015-10-02 15:50:00,99.21,99.26,99.15,99.25,13645.0,90.4183,90.4639,90.3637,90.4548,13645.0
2015-10-02 15:55:00,99.26,99.32,99.17,99.31,45204.0,90.4639,90.5186,90.3819,90.5095,45204.0
2015-10-05 09:30:00,100.0,100.19,98.8,100.07,9465.0,91.1383,91.3115,90.0447,91.2021,9465.0
2015-10-05 09:35:00,100.1,100.44,100.08,100.41,6775.0,91.2295,91.5393,91.2112,91.512,6775.0
2015-10-05 09:40:00,100.45,100.5,100.2,100.34,5900.0,91.5485,91.594,91.3206,91.4482,5900.0
2015-10-05 09:45:00,100.37,100.61,100.35,100.54,2700.0,91.4755,91.6943,91.4573,91.6305,2700.0
2015-10-05 09:50:00,100.6,100.8,100.6,100.8,4279.0,91.6852,91.8674,91.6852,91.8674,4279.0
2015-10-05 09:55:00,100.8,100.88,100.68,100.81,4300.0,91.8674,91.9403,91.7581,91.8765,4300.0
2015-10-05 10:00:00,100.83,100.88,100.65,100.67,3440.0,91.8948,91.9403,91.7307,91.749,3440.0
2015-10-05 10:05:00,100.69,100.89,100.65,100.82,3332.0,91.7672,91.9495,91.7307,91.8857,3332.0
2015-10-05 10:10:00,100.91,100.93,100.81,100.84,2400.0,91.9677,91.9859,91.8765,91.9039,2400.0
2015-10-05 10:15:00,100.89,100.94,100.76,100.83,2000.0,91.9495,91.995,91.831,91.8948,2000.0
2015-10-05 10:20:00,100.84,100.95,100.83,100.95,1500.0,91.9039,92.0041,91.8948,92.0041,1500.0
2015-10-05 10:25:00,100.97,100.99,100.78,100.78,3181.0,92.0224,92.0406,91.8492,91.8492,3181.0
2015-10-05 10:30:00,100.85,100.85,100.72,100.73,2180.0,91.913,91.913,91.7945,91.8036,2180.0
2015-10-05 10:35:00,100.66,100.71,100.66,100.67,800.0,91.7398,91.7854,91.7398,91.749,800.0
2015-10-05 10:40:00,100.63,100.65,100.52,100.62,1300.0,91.7125,91.7307,91.6122,91.7034,1300.0
2015-10-05 10:45:00,100.58,100.67,100.58,100.67,1000.0,91.6669,91.749,91.6669,91.749,1000.0
2015-10-05 10:50:00,100.63,100.74,100.59,100.69,2575.0,91.7125,91.8128,91.676,91.7672,2575.0
2015-10-05 10:55:00,100.69,100.7,100.64,100.66,1219.0,91.7672,91.7763,91.7216,91.7398,1219.0
2015-10-05 11:00:00,100.61,100.69,100.6,100.69,800.0,91.6943,91.7672,91.6852,91.7672,800.0
2015-10-05 11:05:00,100.74,100.79,100.67,100.74,1600.0,91.8128,91.8583,91.749,91.8128,1600.0
2015-10-05 11:10:00,100.76,100.87,100.76,100.84,600.0,91.831,91.9312,91.831,91.9039,600.0
2015-10-05 11:15:00,100.85,100.85,100.71,100.71,1619.0,91.913,91.913,91.7854,91.7854,1619.0
2015-10-05 11:20:00,100.66,100.78,100.66,100.78,1167.0,91.7398,91.8492,91.7398,91.8492,1167.0
2015-10-05 11:25:00,100.81,100.81,100.59,100.6,2002.0,91.8765,91.8765,91.676,91.6852,2002.0
2015-10-05 11:30:00,100.62,100.68,100.56,100.56,1200.0,91.7034,91.7581,91.6487,91.6487,1200.0
2015-10-05 11:35:00,100.56,100.6,100.52,100.52,1313.0,91.6487,91.6852,91.6122,91.6122,1313.0
2015-10-05 11:40:00,100.53,100.55,100.5,100.51,730.0,91.6214,91.6396,91.594,91.6031,730.0
2015-10-05 11:45:00,100.48,100.57,100.47,100.54,2100.0,91.5758,91.6578,91.5667,91.6305,2100.0
2015-10-05 11:50:00,100.53,100.66,100.53,100.65,1300.0,91.6214,91.7398,91.6214,91.7307,1300.0
2015-10-05 11:55:00,100.64,100.71,100.61,100.68,3500.0,91.7216,91.7854,91.6943,91.7581,3500.0
2015-10-05 12:00:00,100.67,100.78,100.67,100.78,900.0,91.749,91.8492,91.749,91.8492,900.0
2015-10-05 12:05:00,100.78,100.91,100.75,100.85,1300.0,91.8492,91.9677,91.8219,91.913,1300.0
2015-10-05 12:10:00,100.88,100.88,100.63,100.71,4781.0,91.9403,91.9403,91.7125,91.7854,4781.0
2015-10-05 12:15:00,100.68,100.73,100.65,100.65,5500.0,91.7581,91.8036,91.7307,91.7307,5500.0
2015-10-05 12:20:00,100.62,100.62,100.4,100.48,2000.0,91.7034,91.7034,91.5029,91.5758,2000.0
2015-10-05 12:25:00,100.5,100.53,100.45,100.53,2446.0,91.594,91.6214,91.5485,91.6214,2446.0
2015-10-05 12:30:00,100.55,100.6,100.55,100.59,500.0,91.6396,91.6852,91.6396,91.676,500.0
2015-10-05 12:35:00,100.54,100.54,100.42,100.5,2813.0,91.6305,91.6305,91.5211,91.594,2813.0
2015-10-05 12:40:00,100.5,100.57,100.49,100.56,964.0,91.594,91.6578,91.5849,91.6487,964.0
2015-10-05 12:45:00,100.62,100.69,100.55,100.55,3960.0,91.7034,91.7672,91.6396,91.6396,3960.0
2015-10-05 12:50:00,100.59,100.63,100.56,100.6,7909.0,91.676,91.7125,91.6487,91.6852,7909.0
2015-10-05 12:55:00,100.62,100.62,100.44,100.54,6433.0,91.7034,91.7034,91.5393,91.6305,6433.0
2015-10-05 13:00:00,100.56,100.6,100.54,100.57,3400.0,91.6487,91.6852,91.6305,91.6578,3400.0
2015-10-05 13:05:00,100.6,100.61,100.56,100.56,6246.0,91.6852,91.6943,91.6487,91.6487,6246.0
2015-10-05 13:10:00,100.59,100.61,100.57,100.59,6414.0,91.676,91.6943,91.6578,91.676,6414.0
2015-10-05 13:15:00,100.61,100.7,100.59,100.7,31709.0,91.6943,91.7763,91.676,91.7763,31709.0
2015-10-05 13:20:00,100.7,100.71,100.64,100.64,6517.0,91.7763,91.7854,91.7216,91.7216,6517.0
2015-10-05 13:25:00,100.65,100.69,100.63,100.63,3368.0,91.7307,91.7672,91.7125,91.7125,3368.0
2015-10-05 13:30:00,100.64,100.67,100.59,100.6,7474.0,91.7216,91.749,91.676,91.6852,7474.0
2015-10-05 13:35:00,100.63,100.63,100.53,100.58,10274.0,91.7125,91.7125,91.6214,91.6669,10274.0
2015-10-05 13:40:00,100.58,100.61,100.53,100.56,5199.0,91.6669,91.6943,91.6214,91.6487,5199.0
2015-10-05 13:45:00,100.55,100.58,100.53,100.57,11466.0,91.6396,91.6669,91.6214,91.6578,11466.0
2015-10-05 13:50:00,100.57,100.6,100.48,100.53,5300.0,91.6578,91.6852,91.5758,91.6214,5300.0
2015-10-05 13:55:00,100.53,100.56,100.52,100.52,3829.0,91.6214,91.6487,91.6122,91.6122,3829.0
2015-10-05 14:00:00,100.5,100.56,100.5,100.54,8110.0,91.594,91.6487,91.594,91.6305,8110.0
2015-10-05 14:05:00,100.51,100.59,100.51,100.56,10756.0,91.6031,91.676,91.6031,91.6487,10756.0
2015-10-05 14:10:00,100.57,100.61,100.51,100.55,10915.0,91.6578,91.6943,91.6031,91.6396,10915.0
2015-10-05 14:15:00,100.55,100.56,100.41,100.47,21799.0,91.6396,91.6487,91.512,91.5667,21799.0
2015-10-05 14:20:00,100.47,100.51,100.4,100.47,17347.0,91.5667,91.6031,91.5029,91.5667,17347.0
2015-10-05 14:25:00,100.48,100.58,100.46,100.54,6486.0,91.5758,91.6669,91.5576,91.6305,6486.0
2015-10-05 14:30:00,100.58,100.65,100.56,100.6,4735.0,91.6669,91.7307,91.6487,91.6852,4735.0
2015-10-05 14:35:00,100.59,100.65,100.54,100.65,6986.0,91.676,91.7307,91.6305,91.7307,6986.0
2015-10-05 14:40:00,100.68,100.78,100.67,100.72,2190.0,91.7581,91.8492,91.749,91.7945,2190.0
2015-10-05 14:45:00,100.69,100.73,100.64,100.73,7700.0,91.7672,91.8036,91.7216,91.8036,7700.0
2015-10-05 14:50:00,100.69,100.78,100.69,100.7,4564.0,91.7672,91.8492,91.7672,91.7763,4564.0
2015-10-05 14:55:00,100.73,100.77,100.69,100.77,3746.0,91.8036,91.8401,91.7672,91.8401,3746.0
2015-10-05 15:00:00,100.75,100.88,100.71,100.88,4871.0,91.8219,91.9403,91.7854,91.9403,4871.0
2015-10-05 15:05:00,100.88,100.99,100.86,100.92,8088.0,91.9403,92.0406,91.9221,91.9768,8088.0
2015-10-05 15:10:00,100.94,100.96,100.82,100.88,42961.0,91.995,92.0133,91.8857,91.9403,42961.0
2015-10-05 15:15:00,100.9,100.95,100.86,100.93,6253.0,91.9586,92.0041,91.9221,91.9859,6253.0
2015-10-05 15:20:00,100.92,100.96,100.91,100.91,8073.0,91.9768,92.0133,91.9677,91.9677,8073.0
2015-10-05 15:25:00,100.91,100.93,100.87,100.88,5104.0,91.9677,91.9859,91.9312,91.9403,5104.0
2015-10-05 15:30:00,100.87,101.1,100.85,101.07,7010.0,91.9312,92.1409,91.913,92.1135,7010.0
2015-10-05 15:35:00,101.06,101.07,100.98,101.03,8901.0,92.1044,92.1135,92.0315,92.0771,8901.0
2015-10-05 15:40:00,101.01,101.05,100.96,100.96,5398.0,92.0588,92.0953,92.0133,92.0133,5398.0
2015-10-05 15:45:00,100.98,101.06,100.97,101.03,7811.0,92.0315,92.1044,92.0224,92.0771,7811.0
2015-10-05 15:50:00,101.03,101.08,101.02,101.02,14785.0,92.0771,92.1226,92.0679,92.0679,14785.0
2015-10-05 15:55:00,101.02,101.06,100.81,100.9,109102.0,92.0679,92.1044,91.8765,91.9586,109102.0
2015-10-06 09:30:00,100.73,100.73,100.57,100.57,4907.0,91.8036,91.8036,91.6578,91.6578,4907.0
2015-10-06 09:35:00,100.52,100.54,100.05,100.29,3500.0,91.6122,91.6305,91.1839,91.4026,3500.0
2015-10-06 09:40:00,100.42,100.46,100.34,100.45,950.0,91.5211,91.5576,91.4482,91.5485,950.0
2015-10-06 09:45:00,100.31,100.8,100.31,100.78,1400.0,91.4209,91.8674,91.4209,91.8492,1400.0
2015-10-06 09:50:00,100.79,101.0,100.77,100.99,3050.0,91.8583,92.0497,91.8401,92.0406,3050.0
2015-10-06 09:55:00,100.99,101.08,100.94,101.07,1600.0,92.0406,92.1226,91.995,92.1135,1600.0
2015-10-06 10:00:00,100.95,100.98,100.84,100.85,2654.0,92.0041,92.0315,91.9039,91.913,2654.0
2015-10-06 10:05:00,100.83,100.94,100.81,100.94,1900.0,91.8948,91.995,91.8765,91.995,1900.0
2015-10-06 10:10:00,100.99,101.11,100.84,100.84,3343.0,92.0406,92.15,91.9039,91.9039,3343.0
2015-10-06 10:15:00,100.86,100.89,100.75,100.75,3994.0,91.9221,91.9495,91.8219,91.8219,3994.0
2015-10-06 10:20:00,100.72,100.88,100.71,100.77,3758.0,91.7945,91.9403,91.7854,91.8401,3758.0
2015-10-06 10:25:00,100.8,100.81,100.59,100.59,1668.0,91.8674,91.8765,91.676,91.676,1668.0
2015-10-06 10:30:00,100.62,100.63,100.45,100.62,4612.0,91.7034,91.7125,91.5485,91.7034,4612.0
2015-10-06 10:35:00,100.54,100.63,100.44,100.63,3200.0,91.6305,91.7125,91.5393,91.7125,3200.0
2015-10-06 10:40:00,100.61,100.72,100.58,100.68,2955.0,91.6943,91.7945,91.6669,91.7581,2955.0
2015-10-06 10:45:00,100.69,100.7,100.57,100.57,3702.0,91.7672,91.7763,91.6578,91.6578,3702.0
2015-10-06 10:50:00,100.5,100.6,100.47,100.58,3002.0,91.594,91.6852,91.5667,91.6669,3002.0
2015-10-06 10:55:00,100.6,100.65,100.53,100.65,28300.0,91.6852,91.7307,91.6214,91.7307,28300.0
2015-10-06 11:00:00,100.62,100.77,100.61,100.74,5400.0,91.7034,91.8401,91.6943,91.8128,5400.0
2015-10-06 11:05:00,100.71,100.91,100.66,100.84,2055.0,91.7854,91.9677,91.7398,91.9039,2055.0
2015-10-06 11:10:00,100.85,100.87,100.63,100.63,2897.0,91.913,91.9312,91.7125,91.7125,2897.0
2015-10-06 11:15:00,100.71,100.84,100.71,100.79,3295.0,91.7854,91.9039,91.7854,91.8583,3295.0
2015-10-06 11:20:00,100.8,100.8,100.76,100.76,700.0,91.8674,91.8674,91.831,91.831,700.0
2015-10-06 11:25:00,100.76,100.8,100.71,100.76,4300.0,91.831,91.8674,91.7854,91.831,4300.0
2015-10-06 11:30:00,100.78,100.78,100.57,100.63,27500.0,91.8492,91.8492,91.6578,91.7125,27500.0
2015-10-06 11:35:00,100.64,100.7,100.52,100.61,5705.0,91.7216,91.7763,91.6122,91.6943,5705.0
2015-10-06 11:40:00,100.58,100.75,100.58,100.65,3118.0,91.6669,91.8219,91.6669,91.7307,3118.0
2015-10-06 11:45:00,100.6,100.73,100.56,100.61,1800.0,91.6852,91.8036,91.6487,91.6943,1800.0
2015-10-06 11:50:00,100.65,100.7,100.53,100.53,1224.0,91.7307,91.7763,91.6214,91.6214,1224.0
2015-10-06 11:55:00,100.55,100.55,100.43,100.5,5539.0,91.6396,91.6396,91.5302,91.594,5539.0
2015-10-06 12:00:00,100.51,100.65,100.51,100.59,2300.0,91.6031,91.7307,91.6031,91.676,2300.0
2015-10-06 12:05:00,100.55,100.64,100.53,100.64,3300.0,91.6396,91.7216,91.6214,91.7216,3300.0
2015-10-06 12:10:00,100.67,100.68,100.52,100.58,7300.0,91.749,91.7581,91.6122,91.6669,7300.0
2015-10-06 12:15:00,100.55,100.55,100.39,100.39,3784.0,91.6396,91.6396,91.4938,91.4938,3784.0
2015-10-06 12:20:00,100.4,100.6,100.4,100.5,37165.0,91.5029,91.6852,91.5029,91.594,37165.0
2015-10-06 12:25:00,100.55,100.64,100.49,100.57,12281.0,91.6396,91.7216,91.5849,91.6578,12281.0
2015-10-06 12:30:00,100.55,100.6,100.4,100.44,3648.0,91.6396,91.6852,91.5029,91.5393,3648.0
2015-10-06 12:35:00,100.38,100.53,100.38,100.53,2500.0,91.4847,91.6214,91.4847,91.6214,2500.0
2015-10-06 12:40:00,100.5,100.57,100.47,100.51,5962.0,91.594,91.6578,91.5667,91.6031,5962.0
2015-10-06 12:45:00,100.49,100.53,100.42,100.47,3486.0,91.5849,91.6214,91.5211,91.5667,3486.0
2015-10-06 12:50:00,100.47,100.54,100.47,100.54,1900.0,91.5667,91.6305,91.5667,91.6305,1900.0
2015-10-06 12:55:00,100.54,100.6,100.54,100.59,3022.0,91.6305,91.6852,91.6305,91.676,3022.0
2015-10-06 13:00:00,100.59,100.63,100.5,100.5,4540.0,91.676,91.7125,91.594,91.594,4540.0
2015-10-06 13:05:00,100.51,100.59,100.5,100.59,4130.0,91.6031,91.676,91.594,91.676,4130.0
2015-10-06 13:10:00,100.6,100.84,100.57,100.82,4115.0,91.6852,91.9039,91.6578,91.8857,4115.0
2015-10-06 13:15:00,100.81,100.86,100.7,100.7,4177.0,91.8765,91.9221,91.7763,91.7763,4177.0
2015-10-06 13:20:00,100.76,100.86,100.72,100.81,5897.0,91.831,91.9221,91.7945,91.8765,5897.0
2015-10-06 13:25:00,100.84,100.9,100.8,100.89,6200.0,91.9039,91.9586,91.8674,91.9495,6200.0
2015-10-06 13:30:00,100.86,100.86,100.74,100.78,2762.0,91.9221,91.9221,91.8128,91.8492,2762.0
2015-10-06 13:35:00,100.74,100.81,100.74,100.77,5801.0,91.8128,91.8765,91.8128,91.8401,5801.0
2015-10-06 13:40:00,100.74,100.75,100.71,100.73,6246.0,91.8128,91.8219,91.7854,91.8036,6246.0
2015-10-06 13:45:00,100.72,100.79,100.68,100.79,3161.0,91.7945,91.8583,91.7581,91.8583,3161.0
2015-10-06 13:50:00,100.79,100.79,100.69,100.77,4541.0,91.8583,91.8583,91.7672,91.8401,4541.0
2015-10-06 13:55:00,100.73,100.76,100.69,100.71,4424.0,91.8036,91.831,91.7672,91.7854,4424.0
2015-10-06 14:00:00,100.7,100.86,100.69,100.85,15658.0,91.7763,91.9221,91.7672,91.913,15658.0
2015-10-06 14:05:00,100.85,100.87,100.79,100.84,5230.0,91.913,91.9312,91.8583,91.9039,5230.0
2015-10-06 14:10:00,100.85,101.03,100.85,100.99,3967.0,91.913,92.0771,91.913,92.0406,3967.0
2015-10-06 14:15:00,100.97,101.08,100.97,101.04,3733.0,92.0224,92.1226,92.0224,92.0862,3733.0
2015-10-06 14:20:00,101.06,101.19,101.03,101.09,16769.0,92.1044,92.2229,92.0771,92.1317,16769.0
2015-10-06 14:25:00,101.07,101.09,100.91,101.06,7385.0,92.1135,92.1317,91.9677,92.1044,7385.0
2015-10-06 14:30:00,101.05,101.09,100.93,101.04,4596.0,92.0953,92.1317,91.9859,92.0862,4596.0
2015-10-06 14:35:00,101.06,101.1,101.02,101.02,2430.0,92.1044,92.1409,92.0679,92.0679,2430.0
2015-10-06 14:40:00,101.08,101.1,100.87,101.0,12338.0,92.1226,92.1409,91.9312,92.0497,12338.0
2015-10-06 14:45:00,100.98,101.13,100.94,101.05,13721.0,92.0315,92.1682,91.995,92.0953,13721.0
2015-10-06 14:50:00,101.04,101.06,100.96,101.04,8085.0,92.0862,92.1044,92.0133,92.0862,8085.0
2015-10-06 14:55:00,101.01,101.11,100.95,101.01,13213.0,92.0588,92.15,92.0041,92.0588,13213.0
2015-10-06 15:00:00,100.98,101.01,100.86,100.93,19971.0,92.0315,92.0588,91.9221,91.9859,19971.0
2015-10-06 15:05:00,100.94,100.94,100.8,100.81,8254.0,91.995,91.995,91.8674,91.8765,8254.0
2015-10-06 15:10:00,100.8,100.8,100.66,100.72,7030.0,91.8674,91.8674,91.7398,91.7945,7030.0
2015-10-06 15:15:00,100.7,100.77,100.69,100.73,5241.0,91.7763,91.8401,91.7672,91.8036,5241.0
2015-10-06 15:20:00,100.71,100.99,100.67,100.97,60148.0,91.7854,92.0406,91.749,92.0224,60148.0
2015-10-06 15:25:00,100.99,100.99,100.86,100.86,10124.0,92.0406,92.0406,91.9221,91.9221,10124.0
2015-10-06 15:30:00,100.9,100.98,100.86,100.86,15363.0,91.9586,92.0315,91.9221,91.9221,15363.0
2015-10-06 15:35:00,100.89,100.93,100.82,100.88,4838.0,91.9495,91.9859,91.8857,91.9403,4838.0
2015-10-06 15:40:00,100.86,100.92,100.78,100.86,12340.0,91.9221,91.9768,91.8492,91.9221,12340.0
2015-10-06 15:45:00,100.86,100.98,100.86,100.96,14558.0,91.9221,92.0315,91.9221,92.0133,14558.0
2015-10-06 15:50:00,100.98,101.01,100.93,101.01,18145.0,92.0315,92.0588,91.9859,92.0588,18145.0
2015-10-06 15:55:00,100.98,101.01,100.9,100.97,59166.0,92.0315,92.0588,91.9586,92.0224,59166.0
2015-10-07 09:30:00,101.24,101.56,101.24,101.49,9108.0,92.2684,92.5601,92.2684,92.4963,9108.0
2015-10-07 09:35:00,101.44,102.05,101.43,102.05,5720.0,92.4507,93.0067,92.4416,93.0067,5720.0
2015-10-07 09:40:00,102.06,102.08,102.01,102.02,500.0,93.0158,93.034,92.9702,92.9793,500.0
2015-10-07 09:45:00,101.98,102.12,101.98,101.98,2357.0,92.9429,93.0705,92.9429,92.9429,2357.0
2015-10-07 09:50:00,102.09,102.33,102.09,102.33,2792.0,93.0431,93.2619,93.0431,93.2619,2792.0
2015-10-07 09:55:00,102.34,102.43,102.25,102.43,3636.0,93.271,93.353,93.1889,93.353,3636.0
2015-10-07 10:00:00,102.37,102.48,102.27,102.39,3822.0,93.2983,93.3986,93.2072,93.3165,3822.0
2015-10-07 10:05:00,102.4,102.45,102.24,102.45,4500.0,93.3256,93.3712,93.1798,93.3712,4500.0
2015-10-07 10:10:00,102.45,102.51,102.39,102.51,4600.0,93.3712,93.4259,93.3165,93.4259,4600.0
2015-10-07 10:15:00,102.52,102.52,102.34,102.38,3208.0,93.435,93.435,93.271,93.3074,3208.0
2015-10-07 10:20:00,102.38,102.49,102.38,102.49,3600.0,93.3074,93.4077,93.3074,93.4077,3600.0
2015-10-07 10:25:00,102.48,102.65,102.43,102.65,4400.0,93.3986,93.5535,93.353,93.5535,4400.0
2015-10-07 10:30:00,102.64,102.64,102.49,102.58,4339.0,93.5444,93.5444,93.4077,93.4897,4339.0
2015-10-07 10:35:00,102.53,102.57,102.44,102.44,2145.0,93.4441,93.4806,93.3621,93.3621,2145.0
2015-10-07 10:40:00,102.32,102.34,102.26,102.31,1630.0,93.2527,93.271,93.1981,93.2436,1630.0
2015-10-07 10:45:00,102.35,102.4,102.2,102.2,3150.0,93.2801,93.3256,93.1434,93.1434,3150.0
2015-10-07 10:50:00,102.19,102.19,101.97,102.06,2130.0,93.1343,93.1343,92.9338,93.0158,2130.0
2015-10-07 10:55:00,102.1,102.1,102.02,102.06,900.0,93.0522,93.0522,92.9793,93.0158,900.0
2015-10-07 11:00:00,102.0,102.04,101.94,102.04,1605.0,92.9611,92.9976,92.9064,92.9976,1605.0
2015-10-07 11:05:00,102.0,102.07,101.91,101.99,4590.0,92.9611,93.0249,92.8791,92.952,4590.0
2015-10-07 11:10:00,101.89,101.89,101.83,101.83,1000.0,92.8608,92.8608,92.8062,92.8062,1000.0
2015-10-07 11:15:00,101.84,101.84,101.66,101.73,1881.0,92.8153,92.8153,92.6512,92.715,1881.0
2015-10-07 11:20:00,101.69,101.73,101.56,101.56,2800.0,92.6786,92.715,92.5601,92.5601,2800.0
2015-10-07 11:25:00,101.55,101.64,101.53,101.63,2178.0,92.551,92.633,92.5327,92.6239,2178.0
2015-10-07 11:30:00,101.61,101.76,101.58,101.76,2000.0,92.6057,92.7424,92.5783,92.7424,2000.0
2015-10-07 11:35:00,101.74,101.78,101.74,101.78,500.0,92.7241,92.7606,92.7241,92.7606,500.0
2015-10-07 11:40:00,101.71,101.71,101.55,101.63,1936.0,92.6968,92.6968,92.551,92.6239,1936.0
2015-10-07 11:45:00,101.55,101.64,101.54,101.55,1200.0,92.551,92.633,92.5419,92.551,1200.0
2015-10-07 11:50:00,101.52,101.75,101.52,101.73,900.0,92.5236,92.7333,92.5236,92.715,900.0
2015-10-07 11:55:00,101.76,101.81,101.74,101.74,2150.0,92.7424,92.7879,92.7241,92.7241,2150.0
2015-10-07 12:00:00,101.77,101.77,101.58,101.58,1330.0,92.7515,92.7515,92.5783,92.5783,1330.0
2015-10-07 12:05:00,101.58,101.66,101.58,101.66,1906.0,92.5783,92.6512,92.5783,92.6512,1906.0
2015-10-07 12:10:00,101.6,101.6,101.43,101.43,2900.0,92.5965,92.5965,92.4416,92.4416,2900.0
2015-10-07 12:15:00,101.47,101.62,101.44,101.61,1760.0,92.4781,92.6148,92.4507,92.6057,1760.0
2015-10-07 12:20:00,101.62,101.64,101.52,101.52,1900.0,92.6148,92.633,92.5236,92.5236,1900.0
2015-10-07 12:25:00,101.49,101.5,101.45,101.5,800.0,92.4963,92.5054,92.4598,92.5054,800.0
2015-10-07 12:30:00,101.49,101.67,101.47,101.62,1700.0,92.4963,92.6603,92.4781,92.6148,1700.0
2015-10-07 12:35:00,101.62,101.75,101.62,101.74,2600.0,92.6148,92.7333,92.6148,92.7241,2600.0
2015-10-07 12:40:00,101.68,101.93,101.63,101.93,3785.0,92.6695,92.8973,92.6239,92.8973,3785.0
2015-10-07 12:45:00,101.87,101.95,101.83,101.95,18381.0,92.8426,92.9155,92.8062,92.9155,18381.0
2015-10-07 12:50:00,101.97,102.0,101.88,102.0,4709.0,92.9338,92.9611,92.8517,92.9611,4709.0
2015-10-07 12:55:00,102.02,102.02,101.94,101.94,2500.0,92.9793,92.9793,92.9064,92.9064,2500.0
2015-10-07 13:00:00,101.96,102.0,101.81,101.86,2200.0,92.9246,92.9611,92.7879,92.8335,2200.0
2015-10-07 13:05:00,101.86,102.13,101.86,102.05,3247.0,92.8335,93.0796,92.8335,93.0067,3247.0
2015-10-07 13:10:00,102.1,102.22,102.1,102.16,2200.0,93.0522,93.1616,93.0522,93.1069,2200.0
2015-10-07 13:15:00,102.17,102.23,102.07,102.07,1764.0,93.116,93.1707,93.0249,93.0249,1764.0
2015-10-07 13:20:00,102.11,102.21,102.11,102.17,2400.0,93.0613,93.1525,93.0613,93.116,2400.0
2015-10-07 13:25:00,102.16,102.26,102.11,102.11,2184.0,93.1069,93.1981,93.0613,93.0613,2184.0
2015-10-07 13:30:00,102.13,102.33,102.11,102.33,3000.0,93.0796,93.2619,93.0613,93.2619,3000.0
2015-10-07 13:35:00,102.32,102.37,102.28,102.32,8248.0,93.2527,93.2983,93.2163,93.2527,8248.0
2015-10-07 13:40:00,102.37,102.41,102.28,102.41,3700.0,93.2983,93.3348,93.2163,93.3348,3700.0
2015-10-07 13:45:00,102.37,102.47,102.31,102.42,8041.0,93.2983,93.3894,93.2436,93.3439,8041.0
2015-10-07 13:50:00,102.34,102.38,102.28,102.34,2523.0,93.271,93.3074,93.2163,93.271,2523.0
2015-10-07 13:55:00,102.38,102.42,102.3,102.3,2100.0,93.3074,93.3439,93.2345,93.2345,2100.0
2015-10-07 14:00:00,102.32,102.56,102.32,102.56,4700.0,93.2527,93.4715,93.2527,93.4715,4700.0
2015-10-07 14:05:00,102.49,102.51,102.43,102.5,5850.0,93.4077,93.4259,93.353,93.4168,5850.0
2015-10-07 14:10:00,102.45,102.45,102.28,102.35,3949.0,93.3712,93.3712,93.2163,93.2801,3949.0
2015-10-07 14:15:00,102.33,102.4,102.24,102.24,3150.0,93.2619,93.3256,93.1798,93.1798,3150.0
2015-10-07 14:20:00,102.2,102.2,102.06,102.14,3744.0,93.1434,93.1434,93.0158,93.0887,3744.0
2015-10-07 14:25:00,102.16,102.34,102.14,102.34,3345.0,93.1069,93.271,93.0887,93.271,3345.0
2015-10-07 14:30:00,102.35,102.47,102.2,102.2,4174.0,93.2801,93.3894,93.1434,93.1434,4174.0
2015-10-07 14:35:00,102.23,102.24,102.11,102.22,3422.0,93.1707,93.1798,93.0613,93.1616,3422.0
2015-10-07 14:40:00,102.22,102.32,102.21,102.21,5734.0,93.1616,93.2527,93.1525,93.1525,5734.0
2015-10-07 14:45:00,102.25,102.29,102.2,102.2,3350.0,93.1889,93.2254,93.1434,93.1434,3350.0
2015-10-07 14:50:00,102.19,102.23,102.1,102.21,4600.0,93.1343,93.1707,93.0522,93.1525,4600.0
2015-10-07 14:55:00,102.23,102.23,102.11,102.21,2302.0,93.1707,93.1707,93.0613,93.1525,2302.0
2015-10-07 15:00:00,102.16,102.29,102.1,102.23,5123.0,93.1069,93.2254,93.0522,93.1707,5123.0
2015-10-07 15:05:00,102.19,102.3,102.13,102.19,3400.0,93.1343,93.2345,93.0796,93.1343,3400.0
2015-10-07 15:10:00,102.21,102.34,102.21,102.26,3408.0,93.1525,93.271,93.1525,93.1981,3408.0
2015-10-07 15:15:00,102.28,102.53,102.24,102.5,12125.0,93.2163,93.4441,93.1798,93.4168,12125.0
2015-10-07 15:20:00,102.45,102.51,102.33,102.48,6200.0,93.3712,93.4259,93.2619,93.3986,6200.0
2015-10-07 15:25:00,102.48,102.53,102.42,102.42,7134.0,93.3986,93.4441,93.3439,93.3439,7134.0
2015-10-07 15:30:00,102.45,102.53,102.44,102.49,7000.0,93.3712,93.4441,93.3621,93.4077,7000.0
2015-10-07 15:35:00,102.51,102.58,102.5,102.58,10139.0,93.4259,93.4897,93.4168,93.4897,10139.0
2015-10-07 15:40:00,102.57,102.66,102.52,102.59,9175.0,93.4806,93.5626,93.435,93.4988,9175.0
2015-10-07 15:45:00,102.61,102.66,102.44,102.51,13103.0,93.517,93.5626,93.3621,93.4259,13103.0
2015-10-07 15:50:00,102.51,102.56,102.5,102.56,14337.0,93.4259,93.4715,93.4168,93.4715,14337.0
2015-10-07 15:55:00,102.56,102.74,102.56,102.7,26009.0,93.4715,93.6355,93.4715,93.5991,26009.0
2015-10-08 09:30:00,102.55,102.94,102.21,102.94,9713.0,93.4624,93.8178,93.1525,93.8178,9713.0
2015-10-08 09:35:00,102.82,102.82,102.22,102.56,3820.0,93.7084,93.7084,93.1616,93.4715,3820.0
2015-10-08 09:40:00,102.53,102.53,102.26,102.37,2600.0,93.4441,93.4441,93.1981,93.2983,2600.0
2015-10-08 09:45:00,102.25,102.6,102.25,102.57,2700.0,93.1889,93.5079,93.1889,93.4806,2700.0
2015-10-08 09:50:00,102.6,102.77,102.58,102.7,3900.0,93.5079,93.6629,93.4897,93.5991,3900.0
2015-10-08 09:55:00,102.73,102.84,102.64,102.75,4395.0,93.6264,93.7267,93.5444,93.6446,4395.0
2015-10-08 10:00:00,102.82,102.93,102.71,102.91,3400.0,93.7084,93.8087,93.6082,93.7905,3400.0
2015-10-08 10:05:00,102.98,103.15,102.92,103.15,8470.0,93.8543,94.0092,93.7996,94.0092,8470.0
2015-10-08 10:10:00,103.17,103.21,103.1,103.18,8591.0,94.0274,94.0639,93.9636,94.0365,8591.0
2015-10-08 10:15:00,103.24,103.33,103.2,103.22,8605.0,94.0912,94.1732,94.0548,94.073,8605.0
2015-10-08 10:20:00,103.2,103.36,103.1,103.36,4790.0,94.0548,94.2006,93.9636,94.2006,4790.0
2015-10-08 10:25:00,103.36,103.58,103.36,103.5,6431.0,94.2006,94.4011,94.2006,94.3282,6431.0
2015-10-08 10:30:00,103.5,103.63,103.5,103.59,4100.0,94.3282,94.4467,94.3282,94.4102,4100.0
2015-10-08 10:35:00,103.58,103.69,103.54,103.67,5245.0,94.4011,94.5013,94.3646,94.4831,5245.0
2015-10-08 10:40:00,103.71,103.75,103.58,103.58,3126.0,94.5196,94.556,94.4011,94.4011,3126.0
2015-10-08 10:45:00,103.63,103.67,103.55,103.57,3840.0,94.4467,94.4831,94.3737,94.392,3840.0
2015-10-08 10:50:00,103.56,103.57,103.44,103.44,2109.0,94.3829,94.392,94.2735,94.2735,2109.0
2015-10-08 10:55:00,103.5,103.5,103.35,103.39,2000.0,94.3282,94.3282,94.1915,94.2279,2000.0
2015-10-08 11:00:00,103.42,103.42,103.24,103.34,3206.0,94.2553,94.2553,94.0912,94.1823,3206.0
2015-10-08 11:05:00,103.29,103.32,103.24,103.25,3301.0,94.1368,94.1641,94.0912,94.1003,3301.0
2015-10-08 11:10:00,103.26,103.32,103.26,103.29,2546.0,94.1094,94.1641,94.1094,94.1368,2546.0
2015-10-08 11:15:00,103.24,103.44,103.23,103.44,4300.0,94.0912,94.2735,94.0821,94.2735,4300.0
2015-10-08 11:20:00,103.42,103.49,103.4,103.49,3133.0,94.2553,94.3191,94.237,94.3191,3133.0
2015-10-08 11:25:00,103.52,103.63,103.52,103.57,3900.0,94.3464,94.4467,94.3464,94.392,3900.0
2015-10-08 11:30:00,103.61,103.7,103.61,103.68,7914.0,94.4284,94.5104,94.4284,94.4922,7914.0
2015-10-08 11:35:00,103.68,103.68,103.61,103.63,2601.0,94.4922,94.4922,94.4284,94.4467,2601.0
2015-10-08 11:40:00,103.63,103.74,103.63,103.71,3100.0,94.4467,94.5469,94.4467,94.5196,3100.0
2015-10-08 11:45:00,103.72,103.72,103.63,103.67,2200.0,94.5287,94.5287,94.4467,94.4831,2200.0
2015-10-08 11:50:00,103.68,103.7,103.62,103.62,2286.0,94.4922,94.5104,94.4375,94.4375,2286.0
2015-10-08 11:55:00,103.59,103.73,103.59,103.66,2800.0,94.4102,94.5378,94.4102,94.474,2800.0
2015-10-08 12:00:00,103.65,103.67,103.59,103.65,2183.0,94.4649,94.4831,94.4102,94.4649,2183.0
2015-10-08 12:05:00,103.65,103.74,103.59,103.69,3292.0,94.4649,94.5469,94.4102,94.5013,3292.0
2015-10-08 12:10:00,103.71,103.78,103.67,103.7,5220.0,94.5196,94.5834,94.4831,94.5104,5220.0
2015-10-08 12:15:00,103.7,103.84,103.68,103.79,3436.0,94.5104,94.638,94.4922,94.5925,3436.0
2015-10-08 12:20:00,103.82,103.85,103.81,103.82,3300.0,94.6198,94.6472,94.6107,94.6198,3300.0
2015-10-08 12:25:00,103.82,103.82,103.72,103.75,2800.0,94.6198,94.6198,94.5287,94.556,2800.0
2015-10-08 12:30:00,103.72,103.81,103.72,103.81,1400.0,94.5287,94.6107,94.5287,94.6107,1400.0
2015-10-08 12:35:00,103.87,103.88,103.83,103.88,1903.0,94.6654,94.6745,94.6289,94.6745,1903.0
2015-10-08 12:40:00,103.88,103.89,103.78,103.78,3388.0,94.6745,94.6836,94.5834,94.5834,3388.0
2015-10-08 12:45:00,103.81,103.82,103.63,103.64,4620.0,94.6107,94.6198,94.4467,94.4558,4620.0
2015-10-08 12:50:00,103.6,103.7,103.57,103.7,3465.0,94.4193,94.5104,94.392,94.5104,3465.0
2015-10-08 12:55:00,103.72,103.73,103.66,103.73,1982.0,94.5287,94.5378,94.474,94.5378,1982.0
2015-10-08 13:00:00,103.72,103.75,103.62,103.62,3402.0,94.5287,94.556,94.4375,94.4375,3402.0
2015-10-08 13:05:00,103.62,103.67,103.56,103.56,3196.0,94.4375,94.4831,94.3829,94.3829,3196.0
2015-10-08 13:10:00,103.6,103.64,103.58,103.64,1040.0,94.4193,94.4558,94.4011,94.4558,1040.0
2015-10-08 13:15:00,103.61,103.64,103.58,103.58,1250.0,94.4284,94.4558,94.4011,94.4011,1250.0
2015-10-08 13:20:00,103.63,103.68,103.59,103.68,1600.0,94.4467,94.4922,94.4102,94.4922,1600.0
2015-10-08 13:25:00,103.67,103.78,103.63,103.74,5000.0,94.4831,94.5834,94.4467,94.5469,5000.0
2015-10-08 13:30:00,103.76,103.8,103.72,103.79,3400.0,94.5651,94.6016,94.5287,94.5925,3400.0
2015-10-08 13:35:00,103.79,103.83,103.74,103.82,15466.0,94.5925,94.6289,94.5469,94.6198,15466.0
2015-10-08 13:40:00,103.81,103.88,103.79,103.82,4367.0,94.6107,94.6745,94.5925,94.6198,4367.0
2015-10-08 13:45:00,103.82,103.86,103.82,103.85,9366.0,94.6198,94.6563,94.6198,94.6472,9366.0
2015-10-08 13:50:00,103.8,103.82,103.75,103.82,2700.0,94.6016,94.6198,94.556,94.6198,2700.0
2015-10-08 13:55:00,103.83,103.9,103.8,103.89,3327.0,94.6289,94.6927,94.6016,94.6836,3327.0
2015-10-08 14:00:00,103.93,104.21,103.93,104.06,11637.0,94.7201,94.9753,94.7201,94.8385,11637.0
2015-10-08 14:05:00,103.97,104.01,103.68,103.77,5100.0,94.7565,94.793,94.4922,94.5742,5100.0
2015-10-08 14:10:00,103.81,104.11,103.81,104.06,8260.0,94.6107,94.8841,94.6107,94.8385,8260.0
2015-10-08 14:15:00,104.07,104.08,103.92,103.92,6980.0,94.8477,94.8568,94.711,94.711,6980.0
2015-10-08 14:20:00,103.95,104.05,103.86,104.05,8654.0,94.7383,94.8294,94.6563,94.8294,8654.0
2015-10-08 14:25:00,104.01,104.05,103.88,104.0,7420.0,94.793,94.8294,94.6745,94.7839,7420.0
2015-10-08 14:30:00,104.04,104.2,104.02,104.14,6800.0,94.8203,94.9661,94.8021,94.9115,6800.0
2015-10-08 14:35:00,104.15,104.35,104.15,104.3,18200.0,94.9206,95.1028,94.9206,95.0573,18200.0
2015-10-08 14:40:00,104.36,104.46,104.33,104.35,4835.0,95.112,95.2031,95.0846,95.1028,4835.0
2015-10-08 14:45:00,104.36,104.38,104.32,104.36,7640.0,95.112,95.1302,95.0755,95.112,7640.0
2015-10-08 14:50:00,104.36,104.36,104.22,104.3,8870.0,95.112,95.112,94.9844,95.0573,8870.0
2015-10-08 14:55:00,104.25,104.43,104.24,104.39,10710.0,95.0117,95.1758,95.0026,95.1393,10710.0
2015-10-08 15:00:00,104.38,104.64,104.38,104.57,8683.0,95.1302,95.3671,95.1302,95.3034,8683.0
2015-10-08 15:05:00,104.59,104.72,104.59,104.72,3795.0,95.3216,95.4401,95.3216,95.4401,3795.0
2015-10-08 15:10:00,104.69,104.84,104.69,104.78,6381.0,95.4127,95.5494,95.4127,95.4947,6381.0
2015-10-08 15:15:00,104.82,104.91,104.82,104.85,4707.0,95.5312,95.6132,95.5312,95.5585,4707.0
2015-10-08 15:20:00,104.82,104.93,104.72,104.81,8918.0,95.5312,95.6314,95.4401,95.5221,8918.0
2015-10-08 15:25:00,104.8,104.8,104.64,104.73,11098.0,95.513,95.513,95.3671,95.4492,11098.0
2015-10-08 15:30:00,104.75,104.75,104.64,104.65,10791.0,95.4674,95.4674,95.3671,95.3763,10791.0
2015-10-08 15:35:00,104.62,104.69,104.52,104.56,6100.0,95.3489,95.4127,95.2578,95.2942,6100.0
2015-10-08 15:40:00,104.56,104.66,104.53,104.6,9097.0,95.2942,95.3854,95.2669,95.3307,9097.0
2015-10-08 15:45:00,104.62,104.71,104.59,104.71,9159.0,95.3489,95.4309,95.3216,95.4309,9159.0
2015-10-08 15:50:00,104.71,104.77,104.66,104.77,13538.0,95.4309,95.4856,95.3854,95.4856,13538.0
2015-10-08 15:55:00,104.77,104.8,104.67,104.72,24417.0,95.4856,95.513,95.3945,95.4401,24417.0
2015-10-09 09:30:00,104.7,104.7,104.26,104.29,4279.0,95.4218,95.4218,95.0208,95.0482,4279.0
2015-10-09 09:35:00,104.33,104.76,104.33,104.7,6600.0,95.0846,95.4765,95.0846,95.4218,6600.0
2015-10-09 09:40:00,104.7,104.78,104.6,104.67,2700.0,95.4218,95.4947,95.3307,95.3945,2700.0
2015-10-09 09:45:00,104.74,104.85,104.73,104.8,3205.0,95.4583,95.5585,95.4492,95.513,3205.0
2015-10-09 09:50:00,104.89,104.99,104.74,104.9,5996.0,95.595,95.6861,95.4583,95.6041,5996.0
2015-10-09 09:55:00,104.87,104.92,104.74,104.9,3300.0,95.5768,95.6223,95.4583,95.6041,3300.0
2015-10-09 10:00:00,104.96,104.99,104.83,104.92,13022.0,95.6588,95.6861,95.5403,95.6223,13022.0
2015-10-09 10:05:00,104.89,104.89,104.79,104.87,1316.0,95.595,95.595,95.5039,95.5768,1316.0
2015-10-09 10:10:00,104.8,104.9,104.78,104.86,1283.0,95.513,95.6041,95.4947,95.5677,1283.0
2015-10-09 10:15:00,104.83,104.94,104.83,104.94,4217.0,95.5403,95.6406,95.5403,95.6406,4217.0
2015-10-09 10:20:00,104.96,104.99,104.86,104.98,2300.0,95.6588,95.6861,95.5677,95.677,2300.0
2015-10-09 10:25:00,104.91,105.09,104.91,105.09,6726.0,95.6132,95.7773,95.6132,95.7773,6726.0
2015-10-09 10:30:00,105.01,105.11,104.97,104.97,2650.0,95.7044,95.7955,95.6679,95.6679,2650.0
2015-10-09 10:35:00,105.03,105.11,104.97,105.03,1800.0,95.7226,95.7955,95.6679,95.7226,1800.0
2015-10-09 10:40:00,105.09,105.2,105.09,105.13,2401.0,95.7773,95.8775,95.7773,95.8137,2401.0
2015-10-09 10:45:00,105.12,105.26,105.07,105.14,6350.0,95.8046,95.9322,95.759,95.8228,6350.0
2015-10-09 10:50:00,105.15,105.21,105.11,105.14,3000.0,95.832,95.8866,95.7955,95.8228,3000.0
2015-10-09 10:55:00,105.11,105.38,105.09,105.38,1262.0,95.7955,96.0416,95.7773,96.0416,1262.0
2015-10-09 11:00:00,105.29,105.4,105.21,105.21,2413.0,95.9595,96.0598,95.8866,95.8866,2413.0
2015-10-09 11:05:00,105.2,105.3,105.16,105.26,3280.0,95.8775,95.9687,95.8411,95.9322,3280.0
2015-10-09 11:10:00,105.31,105.37,105.26,105.37,2311.0,95.9778,96.0325,95.9322,96.0325,2311.0
2015-10-09 11:15:00,105.28,105.36,105.26,105.27,1600.0,95.9504,96.0233,95.9322,95.9413,1600.0
2015-10-09 11:20:00,105.26,105.29,105.1,105.1,7501.0,95.9322,95.9595,95.7864,95.7864,7501.0
2015-10-09 11:25:00,105.09,105.16,105.07,105.15,3001.0,95.7773,95.8411,95.759,95.832,3001.0
2015-10-09 11:30:00,105.13,105.13,105.06,105.06,2181.0,95.8137,95.8137,95.7499,95.7499,2181.0
2015-10-09 11:35:00,105.02,105.02,104.92,104.99,2524.0,95.7135,95.7135,95.6223,95.6861,2524.0
2015-10-09 11:40:00,105.0,105.03,104.92,104.95,3328.0,95.6952,95.7226,95.6223,95.6497,3328.0
2015-10-09 11:45:00,104.94,105.01,104.88,104.97,2856.0,95.6406,95.7044,95.5859,95.6679,2856.0
2015-10-09 11:50:00,105.08,105.1,105.02,105.1,3632.0,95.7682,95.7864,95.7135,95.7864,3632.0
2015-10-09 11:55:00,105.1,105.29,105.1,105.29,4590.0,95.7864,95.9595,95.7864,95.9595,4590.0
2015-10-09 12:00:00,105.25,105.32,105.25,105.27,2466.0,95.9231,95.9869,95.9231,95.9413,2466.0
2015-10-09 12:05:00,105.27,105.27,105.18,105.18,1039.0,95.9413,95.9413,95.8593,95.8593,1039.0
2015-10-09 12:10:00,105.2,105.27,105.14,105.19,7050.0,95.8775,95.9413,95.8228,95.8684,7050.0
2015-10-09 12:15:00,105.16,105.19,105.09,105.17,2700.0,95.8411,95.8684,95.7773,95.8502,2700.0
2015-10-09 12:20:00,105.13,105.16,105.09,105.16,3693.0,95.8137,95.8411,95.7773,95.8411,3693.0
2015-10-09 12:25:00,105.13,105.27,105.13,105.27,4800.0,95.8137,95.9413,95.8137,95.9413,4800.0
2015-10-09 12:30:00,105.27,105.29,105.14,105.29,9268.0,95.9413,95.9595,95.8228,95.9595,9268.0
2015-10-09 12:35:00,105.3,105.3,105.25,105.27,2700.0,95.9687,95.9687,95.9231,95.9413,2700.0
2015-10-09 12:40:00,105.23,105.25,105.14,105.18,4200.0,95.9049,95.9231,95.8228,95.8593,4200.0
2015-10-09 12:45:00,105.21,105.27,105.17,105.2,4338.0,95.8866,95.9413,95.8502,95.8775,4338.0
2015-10-09 12:50:00,105.26,105.29,105.24,105.25,2530.0,95.9322,95.9595,95.914,95.9231,2530.0
2015-10-09 12:55:00,105.27,105.35,105.27,105.32,5970.0,95.9413,96.0142,95.9413,95.9869,5970.0
2015-10-09 13:00:00,105.35,105.41,105.33,105.41,3003.0,96.0142,96.0689,95.996,96.0689,3003.0
2015-10-09 13:05:00,105.34,105.37,105.23,105.29,5900.0,96.0051,96.0325,95.9049,95.9595,5900.0
2015-10-09 13:10:00,105.29,105.32,105.18,105.19,7447.0,95.9595,95.9869,95.8593,95.8684,7447.0
2015-10-09 13:15:00,105.21,105.25,105.16,105.25,3191.0,95.8866,95.9231,95.8411,95.9231,3191.0
2015-10-09 13:20:00,105.23,105.28,105.22,105.28,1000.0,95.9049,95.9504,95.8958,95.9504,1000.0
2015-10-09 13:25:00,105.24,105.26,105.19,105.2,2500.0,95.914,95.9322,95.8684,95.8775,2500.0
2015-10-09 13:30:00,105.18,105.19,105.13,105.19,2900.0,95.8593,95.8684,95.8137,95.8684,2900.0
2015-10-09 13:35:00,105.2,105.41,105.15,105.41,20329.0,95.8775,96.0689,95.832,96.0689,20329.0
2015-10-09 13:40:00,105.35,105.38,105.3,105.38,2895.0,96.0142,96.0416,95.9687,96.0416,2895.0
2015-10-09 13:45:00,105.41,105.47,105.39,105.39,2835.0,96.0689,96.1236,96.0507,96.0507,2835.0
2015-10-09 13:50:00,105.34,105.39,105.34,105.37,800.0,96.0051,96.0507,96.0051,96.0325,800.0
2015-10-09 13:55:00,105.34,105.42,105.29,105.31,2100.0,96.0051,96.078,95.9595,95.9778,2100.0
2015-10-09 14:00:00,105.32,105.34,105.24,105.29,3023.0,95.9869,96.0051,95.914,95.9595,3023.0
2015-10-09 14:05:00,105.3,105.41,105.3,105.41,4626.0,95.9687,96.0689,95.9687,96.0689,4626.0
2015-10-09 14:10:00,105.38,105.53,105.38,105.53,3401.0,96.0416,96.1783,96.0416,96.1783,3401.0
2015-10-09 14:15:00,105.52,105.56,105.42,105.48,7502.0,96.1692,96.2056,96.078,96.1327,7502.0
2015-10-09 14:20:00,105.45,105.48,105.36,105.44,5730.0,96.1054,96.1327,96.0233,96.0963,5730.0
2015-10-09 14:25:00,105.47,105.53,105.47,105.51,4700.0,96.1236,96.1783,96.1236,96.1601,4700.0
2015-10-09 14:30:00,105.48,105.51,105.38,105.51,4300.0,96.1327,96.1601,96.0416,96.1601,4300.0
2015-10-09 14:35:00,105.49,105.59,105.48,105.59,2930.0,96.1418,96.233,96.1327,96.233,2930.0
2015-10-09 14:40:00,105.6,105.61,105.52,105.52,3750.0,96.2421,96.2512,96.1692,96.1692,3750.0
2015-10-09 14:45:00,105.55,105.58,105.47,105.53,5092.0,96.1965,96.2238,96.1236,96.1783,5092.0
2015-10-09 14:50:00,105.5,105.6,105.5,105.56,3434.0,96.1509,96.2421,96.1509,96.2056,3434.0
2015-10-09 14:55:00,105.53,105.55,105.49,105.55,3591.0,96.1783,96.1965,96.1418,96.1965,3591.0
2015-10-09 15:00:00,105.52,105.53,105.44,105.53,3328.0,96.1692,96.1783,96.0963,96.1783,3328.0
2015-10-09 15:05:00,105.51,105.61,105.49,105.58,3780.0,96.1601,96.2512,96.1418,96.2238,3780.0
2015-10-09 15:10:00,105.6,105.61,105.48,105.57,6991.0,96.2421,96.2512,96.1327,96.2147,6991.0
2015-10-09 15:15:00,105.58,105.6,105.51,105.58,4545.0,96.2238,96.2421,96.1601,96.2238,4545.0
2015-10-09 15:20:00,105.57,105.6,105.54,105.58,4551.0,96.2147,96.2421,96.1874,96.2238,4551.0
2015-10-09 15:25:00,105.58,105.6,105.53,105.58,4265.0,96.2238,96.2421,96.1783,96.2238,4265.0
2015-10-09 15:30:00,105.59,105.68,105.59,105.67,5200.0,96.233,96.315,96.233,96.3059,5200.0
2015-10-09 15:35:00,105.68,105.72,105.61,105.61,9982.0,96.315,96.3514,96.2512,96.2512,9982.0
2015-10-09 15:40:00,105.62,105.64,105.51,105.55,14310.0,96.2603,96.2785,96.1601,96.1965,14310.0
2015-10-09 15:45:00,105.56,105.59,105.53,105.53,8129.0,96.2056,96.233,96.1783,96.1783,8129.0
2015-10-09 15:50:00,105.55,105.55,105.45,105.45,24071.0,96.1965,96.1965,96.1054,96.1054,24071.0
2015-10-09 15:55:00,105.48,105.59,105.44,105.5,27451.0,96.1327,96.233,96.0963,96.1509,27451.0
2015-10-12 09:30:00,105.39,105.45,105.39,105.45,4720.0,96.0507,96.1054,96.0507,96.1054,4720.0
2015-10-12 09:35:00,105.52,105.58,105.5,105.58,500.0,96.1692,96.2238,96.1509,96.2238,500.0
2015-10-12 09:40:00,105.55,105.67,105.55,105.63,460.0,96.1965,96.3059,96.1965,96.2694,460.0
2015-10-12 09:45:00,105.75,105.78,105.6,105.6,400.0,96.3788,96.4061,96.2421,96.2421,400.0
2015-10-12 09:50:00,105.53,105.7,105.43,105.67,6803.0,96.1783,96.3332,96.0871,96.3059,6803.0
2015-10-12 09:55:00,105.5,105.8,105.5,105.76,5130.0,96.1509,96.4244,96.1509,96.3879,5130.0
2015-10-12 10:00:00,105.86,105.86,105.66,105.86,5615.0,96.479,96.479,96.2968,96.479,5615.0
2015-10-12 10:05:00,105.79,105.79,105.67,105.74,5441.0,96.4152,96.4152,96.3059,96.3697,5441.0
2015-10-12 10:10:00,105.77,105.83,105.74,105.83,17400.0,96.397,96.4517,96.3697,96.4517,17400.0
2015-10-12 10:15:00,105.79,105.79,105.47,105.55,18101.0,96.4152,96.4152,96.1236,96.1965,18101.0
2015-10-12 10:20:00,105.59,105.6,105.45,105.48,4360.0,96.233,96.2421,96.1054,96.1327,4360.0
2015-10-12 10:25:00,105.5,105.5,105.21,105.41,17643.0,96.1509,96.1509,95.8866,96.0689,17643.0
2015-10-12 10:30:00,105.4,105.44,105.28,105.29,6208.0,96.0598,96.0963,95.9504,95.9595,6208.0
2015-10-12 10:35:00,105.31,105.31,105.22,105.3,3200.0,95.9778,95.9778,95.8958,95.9687,3200.0
2015-10-12 10:40:00,105.32,105.33,105.25,105.27,4400.0,95.9869,95.996,95.9231,95.9413,4400.0
2015-10-12 10:45:00,105.22,105.36,105.22,105.32,9222.0,95.8958,96.0233,95.8958,95.9869,9222.0
2015-10-12 10:50:00,105.37,105.43,105.32,105.32,32200.0,96.0325,96.0871,95.9869,95.9869,32200.0
2015-10-12 10:55:00,105.32,105.39,105.31,105.31,3601.0,95.9869,96.0507,95.9778,95.9778,3601.0
2015-10-12 11:00:00,105.27,105.32,105.23,105.28,3830.0,95.9413,95.9869,95.9049,95.9504,3830.0
2015-10-12 11:05:00,105.26,105.33,105.25,105.33,12258.0,95.9322,95.996,95.9231,95.996,12258.0
2015-10-12 11:10:00,105.29,105.37,105.28,105.35,4911.0,95.9595,96.0325,95.9504,96.0142,4911.0
2015-10-12 11:15:00,105.37,105.38,105.32,105.33,1945.0,96.0325,96.0416,95.9869,95.996,1945.0
2015-10-12 11:20:00,105.33,105.38,105.28,105.3,8141.0,95.996,96.0416,95.9504,95.9687,8141.0
2015-10-12 11:25:00,105.32,105.38,105.29,105.34,7913.0,95.9869,96.0416,95.9595,96.0051,7913.0
2015-10-12 11:30:00,105.35,105.39,105.31,105.34,5300.0,96.0142,96.0507,95.9778,96.0051,5300.0
2015-10-12 11:35:00,105.32,105.38,105.3,105.33,5600.0,95.9869,96.0416,95.9687,95.996,5600.0
2015-10-12 11:40:00,105.33,105.43,105.3,105.42,11529.0,95.996,96.0871,95.9687,96.078,11529.0
2015-10-12 11:45:00,105.41,105.68,105.39,105.62,18083.0,96.0689,96.315,96.0507,96.2603,18083.0
2015-10-12 11:50:00,105.63,105.74,105.63,105.74,8913.0,96.2694,96.3697,96.2694,96.3697,8913.0
2015-10-12 11:55:00,105.77,105.78,105.7,105.72,2600.0,96.397,96.4061,96.3332,96.3514,2600.0
2015-10-12 12:00:00,105.78,105.82,105.74,105.8,1100.0,96.4061,96.4426,96.3697,96.4244,1100.0
2015-10-12 12:05:00,105.81,105.9,105.81,105.87,1560.0,96.4335,96.5155,96.4335,96.4881,1560.0
2015-10-12 12:10:00,105.85,105.85,105.78,105.8,1600.0,96.4699,96.4699,96.4061,96.4244,1600.0
2015-10-12 12:15:00,105.82,105.86,105.7,105.7,6862.0,96.4426,96.479,96.3332,96.3332,6862.0
2015-10-12 12:20:00,105.69,105.69,105.62,105.68,800.0,96.3241,96.3241,96.2603,96.315,800.0
2015-10-12 12:25:00,105.63,105.66,105.61,105.61,800.0,96.2694,96.2968,96.2512,96.2512,800.0
2015-10-12 12:30:00,105.65,105.66,105.57,105.57,2110.0,96.2876,96.2968,96.2147,96.2147,2110.0
2015-10-12 12:35:00,105.57,105.58,105.52,105.52,2691.0,96.2147,96.2238,96.1692,96.1692,2691.0
2015-10-12 12:40:00,105.53,105.54,105.41,105.48,19150.0,96.1783,96.1874,96.0689,96.1327,19150.0
2015-10-12 12:45:00,105.51,105.51,105.45,105.46,1300.0,96.1601,96.1601,96.1054,96.1145,1300.0
2015-10-12 12:50:00,105.5,105.5,105.38,105.42,2510.0,96.1509,96.1509,96.0416,96.078,2510.0
2015-10-12 12:55:00,105.43,105.43,105.39,105.4,1900.0,96.0871,96.0871,96.0507,96.0598,1900.0
2015-10-12 13:00:00,105.41,105.42,105.35,105.36,1969.0,96.0689,96.078,96.0142,96.0233,1969.0
2015-10-12 13:05:00,105.34,105.36,105.32,105.35,1300.0,96.0051,96.0233,95.9869,96.0142,1300.0
2015-10-12 13:10:00,105.3,105.35,105.29,105.34,1900.0,95.9687,96.0142,95.9595,96.0051,1900.0
2015-10-12 13:15:00,105.37,105.44,105.31,105.44,1589.0,96.0325,96.0963,95.9778,96.0963,1589.0
2015-10-12 13:20:00,105.45,105.5,105.44,105.47,1890.0,96.1054,96.1509,96.0963,96.1236,1890.0
2015-10-12 13:25:00,105.46,105.48,105.41,105.41,1200.0,96.1145,96.1327,96.0689,96.0689,1200.0
2015-10-12 13:30:00,105.46,105.54,105.43,105.53,4000.0,96.1145,96.1874,96.0871,96.1783,4000.0
2015-10-12 13:35:00,105.53,105.61,105.53,105.61,2100.0,96.1783,96.2512,96.1783,96.2512,2100.0
2015-10-12 13:40:00,105.61,105.61,105.49,105.49,1970.0,96.2512,96.2512,96.1418,96.1418,1970.0
2015-10-12 13:45:00,105.49,105.5,105.43,105.46,2100.0,96.1418,96.1509,96.0871,96.1145,2100.0
2015-10-12 13:50:00,105.48,105.51,105.43,105.43,900.0,96.1327,96.1601,96.0871,96.0871,900.0
2015-10-12 13:55:00,105.39,105.42,105.34,105.37,1775.0,96.0507,96.078,96.0051,96.0325,1775.0
2015-10-12 14:00:00,105.38,105.49,105.38,105.49,6949.0,96.0416,96.1418,96.0416,96.1418,6949.0
2015-10-12 14:05:00,105.5,105.58,105.49,105.56,1800.0,96.1509,96.2238,96.1418,96.2056,1800.0
2015-10-12 14:10:00,105.54,105.6,105.54,105.56,1500.0,96.1874,96.2421,96.1874,96.2056,1500.0
2015-10-12 14:15:00,105.57,105.58,105.52,105.58,1400.0,96.2147,96.2238,96.1692,96.2238,1400.0
2015-10-12 14:20:00,105.53,105.62,105.52,105.54,3100.0,96.1783,96.2603,96.1692,96.1874,3100.0
2015-10-12 14:25:00,105.52,105.58,105.5,105.53,5000.0,96.1692,96.2238,96.1509,96.1783,5000.0
2015-10-12 14:30:00,105.51,105.58,105.51,105.57,3100.0,96.1601,96.2238,96.1601,96.2147,3100.0
2015-10-12 14:35:00,105.59,105.61,105.51,105.52,4191.0,96.233,96.2512,96.1601,96.1692,4191.0
2015-10-12 14:40:00,105.53,105.55,105.43,105.48,4900.0,96.1783,96.1965,96.0871,96.1327,4900.0
2015-10-12 14:45:00,105.49,105.61,105.48,105.61,1937.0,96.1418,96.2512,96.1327,96.2512,1937.0
2015-10-12 14:50:00,105.65,105.65,105.59,105.59,2400.0,96.2876,96.2876,96.233,96.233,2400.0
2015-10-12 14:55:00,105.6,105.62,105.49,105.53,3359.0,96.2421,96.2603,96.1418,96.1783,3359.0
2015-10-12 15:00:00,105.53,105.53,105.46,105.49,3100.0,96.1783,96.1783,96.1145,96.1418,3100.0
2015-10-12 15:05:00,105.47,105.55,105.44,105.55,6636.0,96.1236,96.1965,96.0963,96.1965,6636.0
2015-10-12 15:10:00,105.53,105.63,105.53,105.63,8238.0,96.1783,96.2694,96.1783,96.2694,8238.0
2015-10-12 15:15:00,105.63,105.63,105.57,105.63,4732.0,96.2694,96.2694,96.2147,96.2694,4732.0
2015-10-12 15:20:00,105.61,105.61,105.58,105.61,3698.0,96.2512,96.2512,96.2238,96.2512,3698.0
2015-10-12 15:25:00,105.61,105.64,105.59,105.64,3751.0,96.2512,96.2785,96.233,96.2785,3751.0
2015-10-12 15:30:00,105.64,105.66,105.55,105.59,14870.0,96.2785,96.2968,96.1965,96.233,14870.0
2015-10-12 15:35:00,105.6,105.65,105.59,105.65,4776.0,96.2421,96.2876,96.233,96.2876,4776.0
2015-10-12 15:40:00,105.65,105.72,105.65,105.72,6395.0,96.2876,96.3514,96.2876,96.3514,6395.0
2015-10-12 15:45:00,105.75,105.78,105.7,105.7,12662.0,96.3788,96.4061,96.3332,96.3332,12662.0
2015-10-12 15:50:00,105.7,105.76,105.7,105.71,10469.0,96.3332,96.3879,96.3332,96.3423,10469.0
2015-10-12 15:55:00,105.72,105.77,105.69,105.75,20102.0,96.3514,96.397,96.3241,96.3788,20102.0
2015-10-13 09:30:00,105.19,105.85,105.13,105.13,7510.0,95.8684,96.4699,95.8137,95.8137,7510.0
2015-10-13 09:35:00,105.54,105.54,105.28,105.33,1889.0,96.1874,96.1874,95.9504,95.996,1889.0
2015-10-13 09:40:00,105.33,105.33,105.33,105.33,200.0,95.996,95.996,95.996,95.996,200.0
2015-10-13 09:45:00,105.31,105.32,105.13,105.16,3789.0,95.9778,95.9869,95.8137,95.8411,3789.0
2015-10-13 09:50:00,105.11,105.22,105.05,105.1,3100.0,95.7955,95.8958,95.7408,95.7864,3100.0
2015-10-13 09:55:00,105.13,105.21,105.08,105.08,1902.0,95.8137,95.8866,95.7682,95.7682,1902.0
2015-10-13 10:00:00,105.15,105.27,105.06,105.26,6406.0,95.832,95.9413,95.7499,95.9322,6406.0
2015-10-13 10:05:00,105.26,105.34,105.26,105.3,2400.0,95.9322,96.0051,95.9322,95.9687,2400.0
2015-10-13 10:10:00,105.34,105.42,105.3,105.31,2000.0,96.0051,96.078,95.9687,95.9778,2000.0
2015-10-13 10:15:00,105.31,105.36,105.26,105.3,2001.0,95.9778,96.0233,95.9322,95.9687,2001.0
2015-10-13 10:20:00,105.35,105.4,105.32,105.38,4399.0,96.0142,96.0598,95.9869,96.0416,4399.0
2015-10-13 10:25:00,105.4,105.56,105.4,105.45,13444.0,96.0598,96.2056,96.0598,96.1054,13444.0
2015-10-13 10:30:00,105.48,105.52,105.41,105.48,4300.0,96.1327,96.1692,96.0689,96.1327,4300.0
2015-10-13 10:35:00,105.52,105.52,105.32,105.36,4100.0,96.1692,96.1692,95.9869,96.0233,4100.0
2015-10-13 10:40:00,105.32,105.41,105.3,105.34,2601.0,95.9869,96.0689,95.9687,96.0051,2601.0
2015-10-13 10:45:00,105.4,105.45,105.38,105.4,4200.0,96.0598,96.1054,96.0416,96.0598,4200.0
2015-10-13 10:50:00,105.38,105.43,105.33,105.42,3600.0,96.0416,96.0871,95.996,96.078,3600.0
2015-10-13 10:55:00,105.44,105.61,105.43,105.59,2934.0,96.0963,96.2512,96.0871,96.233,2934.0
2015-10-13 11:00:00,105.59,105.6,105.52,105.52,2636.0,96.233,96.2421,96.1692,96.1692,2636.0
2015-10-13 11:05:00,105.56,105.57,105.53,105.56,2082.0,96.2056,96.2147,96.1783,96.2056,2082.0
2015-10-13 11:10:00,105.54,105.66,105.5,105.59,5397.0,96.1874,96.2968,96.1509,96.233,5397.0
2015-10-13 11:15:00,105.64,105.64,105.55,105.57,2700.0,96.2785,96.2785,96.1965,96.2147,2700.0
2015-10-13 11:20:00,105.59,105.67,105.54,105.58,5890.0,96.233,96.3059,96.1874,96.2238,5890.0
2015-10-13 11:25:00,105.59,105.59,105.51,105.54,2804.0,96.233,96.233,96.1601,96.1874,2804.0
2015-10-13 11:30:00,105.47,105.5,105.44,105.44,500.0,96.1236,96.1509,96.0963,96.0963,500.0
2015-10-13 11:35:00,105.4,105.44,105.32,105.43,4756.0,96.0598,96.0963,95.9869,96.0871,4756.0
2015-10-13 11:40:00,105.42,105.42,105.3,105.31,2000.0,96.078,96.078,95.9687,95.9778,2000.0
2015-10-13 11:45:00,105.37,105.37,105.26,105.26,1800.0,96.0325,96.0325,95.9322,95.9322,1800.0
2015-10-13 11:50:00,105.28,105.28,105.12,105.25,3700.0,95.9504,95.9504,95.8046,95.9231,3700.0
2015-10-13 11:55:00,105.2,105.27,105.2,105.22,1100.0,95.8775,95.9413,95.8775,95.8958,1100.0
2015-10-13 12:00:00,105.22,105.27,105.18,105.18,2800.0,95.8958,95.9413,95.8593,95.8593,2800.0
2015-10-13 12:05:00,105.16,105.21,105.14,105.18,1000.0,95.8411,95.8866,95.8228,95.8593,1000.0
2015-10-13 12:10:00,105.21,105.21,105.13,105.16,1900.0,95.8866,95.8866,95.8137,95.8411,1900.0
2015-10-13 12:15:00,105.17,105.2,105.1,105.1,2450.0,95.8502,95.8775,95.7864,95.7864,2450.0
2015-10-13 12:20:00,105.09,105.14,105.09,105.14,1800.0,95.7773,95.8228,95.7773,95.8228,1800.0
2015-10-13 12:25:00,105.13,105.13,105.11,105.11,974.0,95.8137,95.8137,95.7955,95.7955,974.0
2015-10-13 12:30:00,105.07,105.13,105.06,105.08,1200.0,95.759,95.8137,95.7499,95.7682,1200.0
2015-10-13 12:35:00,105.1,105.1,105.03,105.03,800.0,95.7864,95.7864,95.7226,95.7226,800.0
2015-10-13 12:40:00,104.99,105.02,104.97,104.98,2000.0,95.6861,95.7135,95.6679,95.677,2000.0
2015-10-13 12:45:00,105.0,105.0,104.86,104.86,2686.0,95.6952,95.6952,95.5677,95.5677,2686.0
2015-10-13 12:50:00,104.84,104.93,104.79,104.91,2900.0,95.5494,95.6314,95.5039,95.6132,2900.0
2015-10-13 12:55:00,104.91,104.91,104.8,104.8,1100.0,95.6132,95.6132,95.513,95.513,1100.0
2015-10-13 13:00:00,104.75,104.83,104.75,104.83,2600.0,95.4674,95.5403,95.4674,95.5403,2600.0
2015-10-13 13:05:00,104.78,104.79,104.73,104.73,1000.0,95.4947,95.5039,95.4492,95.4492,1000.0
2015-10-13 13:10:00,104.7,104.71,104.67,104.67,3677.0,95.4218,95.4309,95.3945,95.3945,3677.0
2015-10-13 13:15:00,104.71,104.84,104.71,104.84,3300.0,95.4309,95.5494,95.4309,95.5494,3300.0
2015-10-13 13:20:00,104.84,104.86,104.7,104.7,2000.0,95.5494,95.5677,95.4218,95.4218,2000.0
2015-10-13 13:25:00,104.67,104.72,104.66,104.72,1489.0,95.3945,95.4401,95.3854,95.4401,1489.0
2015-10-13 13:30:00,104.72,104.72,104.61,104.66,2120.0,95.4401,95.4401,95.3398,95.3854,2120.0
2015-10-13 13:35:00,104.63,104.64,104.52,104.63,3911.0,95.358,95.3671,95.2578,95.358,3911.0
2015-10-13 13:40:00,104.66,104.66,104.57,104.57,3014.0,95.3854,95.3854,95.3034,95.3034,3014.0
2015-10-13 13:45:00,104.62,104.64,104.57,104.6,6422.0,95.3489,95.3671,95.3034,95.3307,6422.0
2015-10-13 13:50:00,104.61,104.63,104.48,104.49,17308.0,95.3398,95.358,95.2213,95.2304,17308.0
2015-10-13 13:55:00,104.52,104.53,104.32,104.37,17190.0,95.2578,95.2669,95.0755,95.1211,17190.0
2015-10-13 14:00:00,104.33,104.42,104.26,104.42,4841.0,95.0846,95.1666,95.0208,95.1666,4841.0
2015-10-13 14:05:00,104.43,104.48,104.42,104.45,3677.0,95.1758,95.2213,95.1666,95.194,3677.0
2015-10-13 14:10:00,104.45,104.5,104.44,104.5,3500.0,95.194,95.2396,95.1849,95.2396,3500.0
2015-10-13 14:15:00,104.5,104.5,104.45,104.45,2400.0,95.2396,95.2396,95.194,95.194,2400.0
2015-10-13 14:20:00,104.47,104.51,104.41,104.47,6871.0,95.2122,95.2487,95.1575,95.2122,6871.0
2015-10-13 14:25:00,104.45,104.46,104.38,104.43,4890.0,95.194,95.2031,95.1302,95.1758,4890.0
2015-10-13 14:30:00,104.41,104.43,104.4,104.42,2500.0,95.1575,95.1758,95.1484,95.1666,2500.0
2015-10-13 14:35:00,104.42,104.47,104.42,104.43,2400.0,95.1666,95.2122,95.1666,95.1758,2400.0
2015-10-13 14:40:00,104.46,104.46,104.33,104.35,2314.0,95.2031,95.2031,95.0846,95.1028,2314.0
2015-10-13 14:45:00,104.38,104.5,104.35,104.47,5332.0,95.1302,95.2396,95.1028,95.2122,5332.0
2015-10-13 14:50:00,104.43,104.43,104.33,104.43,2100.0,95.1758,95.1758,95.0846,95.1758,2100.0
2015-10-13 14:55:00,104.46,104.51,104.45,104.5,2200.0,95.2031,95.2487,95.194,95.2396,2200.0
2015-10-13 15:00:00,104.49,104.51,104.44,104.48,4795.0,95.2304,95.2487,95.1849,95.2213,4795.0
2015-10-13 15:05:00,104.5,104.51,104.32,104.32,15710.0,95.2396,95.2487,95.0755,95.0755,15710.0
2015-10-13 15:10:00,104.33,104.34,104.27,104.3,2500.0,95.0846,95.0937,95.0299,95.0573,2500.0
2015-10-13 15:15:00,104.27,104.27,104.21,104.21,2202.0,95.0299,95.0299,94.9753,94.9753,2202.0
2015-10-13 15:20:00,104.21,104.26,104.2,104.2,6500.0,94.9753,95.0208,94.9661,94.9661,6500.0
2015-10-13 15:25:00,104.16,104.21,104.1,104.21,4200.0,94.9297,94.9753,94.875,94.9753,4200.0
2015-10-13 15:30:00,104.22,104.29,104.18,104.18,4525.0,94.9844,95.0482,94.9479,94.9479,4525.0
2015-10-13 15:35:00,104.16,104.16,104.09,104.09,5646.0,94.9297,94.9297,94.8659,94.8659,5646.0
2015-10-13 15:40:00,104.09,104.09,104.03,104.05,8818.0,94.8659,94.8659,94.8112,94.8294,8818.0
2015-10-13 15:45:00,104.05,104.17,104.01,104.09,15138.0,94.8294,94.9388,94.793,94.8659,15138.0
2015-10-13 15:50:00,104.09,104.14,104.03,104.11,22036.0,94.8659,94.9115,94.8112,94.8841,22036.0
2015-10-13 15:55:00,104.13,104.23,104.01,104.09,59748.0,94.9023,94.9935,94.793,94.8659,59748.0
2015-10-14 09:30:00,104.12,104.12,103.96,103.96,4723.0,94.8932,94.8932,94.7474,94.7474,4723.0
2015-10-14 09:35:00,104.01,104.18,103.84,104.18,3350.0,94.793,94.9479,94.638,94.9479,3350.0
2015-10-14 09:40:00,104.18,104.29,103.94,104.2,6700.0,94.9479,95.0482,94.7292,94.9661,6700.0
2015-10-14 09:45:00,104.21,104.42,104.2,104.31,4900.0,94.9753,95.1666,94.9661,95.0664,4900.0
2015-10-14 09:50:00,104.31,104.41,104.27,104.31,2900.0,95.0664,95.1575,95.0299,95.0664,2900.0
2015-10-14 09:55:00,104.4,104.59,104.36,104.5,5271.0,95.1484,95.3216,95.112,95.2396,5271.0
2015-10-14 10:00:00,104.44,104.5,104.35,104.35,1200.0,95.1849,95.2396,95.1028,95.1028,1200.0
2015-10-14 10:05:00,104.36,104.36,104.19,104.2,4224.0,95.112,95.112,94.957,94.9661,4224.0
2015-10-14 10:10:00,104.26,104.26,104.14,104.16,2900.0,95.0208,95.0208,94.9115,94.9297,2900.0
2015-10-14 10:15:00,104.14,104.18,104.03,104.11,4050.0,94.9115,94.9479,94.8112,94.8841,4050.0
2015-10-14 10:20:00,104.11,104.27,103.99,103.99,20322.0,94.8841,95.0299,94.7747,94.7747,20322.0
2015-10-14 10:25:00,103.95,104.11,103.95,104.09,5199.0,94.7383,94.8841,94.7383,94.8659,5199.0
2015-10-14 10:30:00,104.08,104.21,104.06,104.17,11587.0,94.8568,94.9753,94.8385,94.9388,11587.0
2015-10-14 10:35:00,104.18,104.22,104.14,104.19,11527.0,94.9479,94.9844,94.9115,94.957,11527.0
2015-10-14 10:40:00,104.22,104.38,104.2,104.32,5064.0,94.9844,95.1302,94.9661,95.0755,5064.0
2015-10-14 10:45:00,104.31,104.37,104.23,104.23,6041.0,95.0664,95.1211,94.9935,94.9935,6041.0
2015-10-14 10:50:00,104.22,104.29,104.17,104.27,5396.0,94.9844,95.0482,94.9388,95.0299,5396.0
2015-10-14 10:55:00,104.23,104.38,104.23,104.34,3800.0,94.9935,95.1302,94.9935,95.0937,3800.0
2015-10-14 11:00:00,104.29,104.44,104.29,104.43,5264.0,95.0482,95.1849,95.0482,95.1758,5264.0
2015-10-14 11:05:00,104.43,104.43,104.34,104.4,3300.0,95.1758,95.1758,95.0937,95.1484,3300.0
2015-10-14 11:10:00,104.4,104.44,104.33,104.39,3426.0,95.1484,95.1849,95.0846,95.1393,3426.0
2015-10-14 11:15:00,104.35,104.52,104.34,104.5,8065.0,95.1028,95.2578,95.0937,95.2396,8065.0
2015-10-14 11:20:00,104.48,104.54,104.41,104.5,4100.0,95.2213,95.276,95.1575,95.2396,4100.0
2015-10-14 11:25:00,104.5,104.63,104.49,104.61,9960.0,95.2396,95.358,95.2304,95.3398,9960.0
2015-10-14 11:30:00,104.62,104.62,104.54,104.59,6222.0,95.3489,95.3489,95.276,95.3216,6222.0
2015-10-14 11:35:00,104.62,104.78,104.58,104.77,8501.0,95.3489,95.4947,95.3125,95.4856,8501.0
2015-10-14 11:40:00,104.8,104.84,104.77,104.8,3200.0,95.513,95.5494,95.4856,95.513,3200.0
2015-10-14 11:45:00,104.8,104.83,104.73,104.73,9496.0,95.513,95.5403,95.4492,95.4492,9496.0
2015-10-14 11:50:00,104.74,104.84,104.73,104.84,1880.0,95.4583,95.5494,95.4492,95.5494,1880.0
2015-10-14 11:55:00,104.81,104.86,104.78,104.84,7100.0,95.5221,95.5677,95.4947,95.5494,7100.0
2015-10-14 12:00:00,104.81,104.85,104.76,104.81,5586.0,95.5221,95.5585,95.4765,95.5221,5586.0
2015-10-14 12:05:00,104.8,104.81,104.65,104.66,6526.0,95.513,95.5221,95.3763,95.3854,6526.0
2015-10-14 12:10:00,104.64,104.71,104.62,104.68,5118.0,95.3671,95.4309,95.3489,95.4036,5118.0
2015-10-14 12:15:00,104.71,104.71,104.5,104.6,26925.0,95.4309,95.4309,95.2396,95.3307,26925.0
2015-10-14 12:20:00,104.61,104.67,104.59,104.65,2950.0,95.3398,95.3945,95.3216,95.3763,2950.0
2015-10-14 12:25:00,104.65,104.7,104.64,104.69,4463.0,95.3763,95.4218,95.3671,95.4127,4463.0
2015-10-14 12:30:00,104.72,104.96,104.71,104.94,3144.0,95.4401,95.6588,95.4309,95.6406,3144.0
2015-10-14 12:35:00,104.94,104.94,104.88,104.89,5191.0,95.6406,95.6406,95.5859,95.595,5191.0
2015-10-14 12:40:00,104.9,105.04,104.9,105.03,1924.0,95.6041,95.7317,95.6041,95.7226,1924.0
2015-10-14 12:45:00,105.01,105.2,105.01,105.14,5248.0,95.7044,95.8775,95.7044,95.8228,5248.0
2015-10-14 12:50:00,105.17,105.37,105.17,105.27,5311.0,95.8502,96.0325,95.8502,95.9413,5311.0
2015-10-14 12:55:00,105.31,105.34,105.18,105.18,8142.0,95.9778,96.0051,95.8593,95.8593,8142.0
2015-10-14 13:00:00,105.2,105.2,105.02,105.02,2000.0,95.8775,95.8775,95.7135,95.7135,2000.0
2015-10-14 13:05:00,104.97,105.0,104.88,104.88,2600.0,95.6679,95.6952,95.5859,95.5859,2600.0
2015-10-14 13:10:00,104.89,104.92,104.83,104.89,4000.0,95.595,95.6223,95.5403,95.595,4000.0
2015-10-14 13:15:00,104.94,104.98,104.87,104.87,3000.0,95.6406,95.677,95.5768,95.5768,3000.0
2015-10-14 13:20:00,104.86,104.86,104.76,104.83,3336.0,95.5677,95.5677,95.4765,95.5403,3336.0
2015-10-14 13:25:00,104.83,104.9,104.79,104.9,4700.0,95.5403,95.6041,95.5039,95.6041,4700.0
2015-10-14 13:30:00,104.9,104.91,104.76,104.9,7022.0,95.6041,95.6132,95.4765,95.6041,7022.0
2015-10-14 13:35:00,104.93,104.93,104.88,104.93,2900.0,95.6314,95.6314,95.5859,95.6314,2900.0
2015-10-14 13:40:00,104.9,104.97,104.89,104.94,3928.0,95.6041,95.6679,95.595,95.6406,3928.0
2015-10-14 13:45:00,104.95,104.98,104.89,104.96,6001.0,95.6497,95.677,95.595,95.6588,6001.0
2015-10-14 13:50:00,104.92,104.94,104.86,104.91,4600.0,95.6223,95.6406,95.5677,95.6132,4600.0
2015-10-14 13:55:00,104.88,104.88,104.8,104.8,4800.0,95.5859,95.5859,95.513,95.513,4800.0
2015-10-14 14:00:00,104.85,104.95,104.68,104.68,5600.0,95.5585,95.6497,95.4036,95.4036,5600.0
2015-10-14 14:05:00,104.66,104.77,104.5,104.58,7084.0,95.3854,95.4856,95.2396,95.3125,7084.0
2015-10-14 14:10:00,104.56,104.59,104.5,104.59,3800.0,95.2942,95.3216,95.2396,95.3216,3800.0
2015-10-14 14:15:00,104.61,104.61,104.5,104.53,2600.0,95.3398,95.3398,95.2396,95.2669,2600.0
2015-10-14 14:20:00,104.48,104.56,104.48,104.51,5000.0,95.2213,95.2942,95.2213,95.2487,5000.0
2015-10-14 14:25:00,104.53,104.57,104.38,104.38,5517.0,95.2669,95.3034,95.1302,95.1302,5517.0
2015-10-14 14:30:00,104.37,104.39,104.28,104.29,4936.0,95.1211,95.1393,95.0391,95.0482,4936.0
2015-10-14 14:35:00,104.26,104.31,104.11,104.14,22540.0,95.0208,95.0664,94.8841,94.9115,22540.0
2015-10-14 14:40:00,104.18,104.24,104.14,104.14,5822.0,94.9479,95.0026,94.9115,94.9115,5822.0
2015-10-14 14:45:00,104.07,104.11,104.06,104.08,3818.0,94.8477,94.8841,94.8385,94.8568,3818.0
2015-10-14 14:50:00,104.08,104.08,103.97,103.99,10300.0,94.8568,94.8568,94.7565,94.7747,10300.0
2015-10-14 14:55:00,104.01,104.03,103.9,103.95,5200.0,94.793,94.8112,94.6927,94.7383,5200.0
2015-10-14 15:00:00,103.98,104.16,103.96,104.16,5070.0,94.7656,94.9297,94.7474,94.9297,5070.0
2015-10-14 15:05:00,104.12,104.19,104.12,104.19,4900.0,94.8932,94.957,94.8932,94.957,4900.0
2015-10-14 15:10:00,104.21,104.27,104.18,104.2,4821.0,94.9753,95.0299,94.9479,94.9661,4821.0
2015-10-14 15:15:00,104.2,104.21,104.15,104.15,6854.0,94.9661,94.9753,94.9206,94.9206,6854.0
2015-10-14 15:20:00,104.14,104.14,104.04,104.13,6829.0,94.9115,94.9115,94.8203,94.9023,6829.0
2015-10-14 15:25:00,104.13,104.23,104.08,104.23,5676.0,94.9023,94.9935,94.8568,94.9935,5676.0
2015-10-14 15:30:00,104.25,104.4,104.24,104.38,20150.0,95.0117,95.1484,95.0026,95.1302,20150.0
2015-10-14 15:35:00,104.38,104.39,104.29,104.33,14859.0,95.1302,95.1393,95.0482,95.0846,14859.0
2015-10-14 15:40:00,104.3,104.35,104.19,104.21,7723.0,95.0573,95.1028,94.957,94.9753,7723.0
2015-10-14 15:45:00,104.19,104.19,104.09,104.11,9784.0,94.957,94.957,94.8659,94.8841,9784.0
2015-10-14 15:50:00,104.11,104.18,104.07,104.1,39333.0,94.8841,94.9479,94.8477,94.875,39333.0
2015-10-14 15:55:00,104.09,104.24,104.06,104.18,26318.0,94.8659,95.0026,94.8385,94.9479,26318.0
2015-10-15 09:30:00,104.77,104.77,104.13,104.13,2970.0,95.4856,95.4856,94.9023,94.9023,2970.0
2015-10-15 09:35:00,104.37,104.76,104.37,104.7,7200.0,95.1211,95.4765,95.1211,95.4218,7200.0
2015-10-15 09:40:00,104.65,104.94,104.65,104.94,1433.0,95.3763,95.6406,95.3763,95.6406,1433.0
2015-10-15 09:45:00,104.88,104.88,104.66,104.76,2010.0,95.5859,95.5859,95.3854,95.4765,2010.0
2015-10-15 09:50:00,104.73,104.73,104.54,104.62,3300.0,95.4492,95.4492,95.276,95.3489,3300.0
2015-10-15 09:55:00,104.68,104.69,104.56,104.58,1900.0,95.4036,95.4127,95.2942,95.3125,1900.0
2015-10-15 10:00:00,104.67,104.67,104.43,104.43,2358.0,95.3945,95.3945,95.1758,95.1758,2358.0
2015-10-15 10:05:00,104.5,104.6,104.44,104.53,4286.0,95.2396,95.3307,95.1849,95.2669,4286.0
2015-10-15 10:10:00,104.63,104.78,104.63,104.72,930.0,95.358,95.4947,95.358,95.4401,930.0
2015-10-15 10:15:00,104.69,104.76,104.65,104.72,1400.0,95.4127,95.4765,95.3763,95.4401,1400.0
2015-10-15 10:20:00,104.73,104.77,104.69,104.69,1300.0,95.4492,95.4856,95.4127,95.4127,1300.0
2015-10-15 10:25:00,104.7,104.74,104.67,104.7,3190.0,95.4218,95.4583,95.3945,95.4218,3190.0
2015-10-15 10:30:00,104.66,104.71,104.58,104.68,1700.0,95.3854,95.4309,95.3125,95.4036,1700.0
2015-10-15 10:35:00,104.71,104.78,104.68,104.74,3475.0,95.4309,95.4947,95.4036,95.4583,3475.0
2015-10-15 10:40:00,104.75,104.83,104.75,104.77,6599.0,95.4674,95.5403,95.4674,95.4856,6599.0
2015-10-15 10:45:00,104.75,104.87,104.72,104.87,9900.0,95.4674,95.5768,95.4401,95.5768,9900.0
2015-10-15 10:50:00,104.94,104.97,104.9,104.9,2413.0,95.6406,95.6679,95.6041,95.6041,2413.0
2015-10-15 10:55:00,104.88,104.89,104.79,104.8,1400.0,95.5859,95.595,95.5039,95.513,1400.0
2015-10-15 11:00:00,104.8,104.97,104.8,104.97,4200.0,95.513,95.6679,95.513,95.6679,4200.0
2015-10-15 11:05:00,104.93,104.93,104.89,104.92,2700.0,95.6314,95.6314,95.595,95.6223,2700.0
2015-10-15 11:10:00,104.96,105.0,104.89,104.95,3200.0,95.6588,95.6952,95.595,95.6497,3200.0
2015-10-15 11:15:00,104.97,104.97,104.88,104.95,3901.0,95.6679,95.6679,95.5859,95.6497,3901.0
2015-10-15 11:20:00,104.95,104.99,104.9,104.99,2814.0,95.6497,95.6861,95.6041,95.6861,2814.0
2015-10-15 11:25:00,104.99,105.12,104.99,105.12,7201.0,95.6861,95.8046,95.6861,95.8046,7201.0
2015-10-15 11:30:00,105.13,105.18,105.03,105.04,2928.0,95.8137,95.8593,95.7226,95.7317,2928.0
2015-10-15 11:35:00,105.07,105.07,104.86,104.86,1939.0,95.759,95.759,95.5677,95.5677,1939.0
2015-10-15 11:40:00,104.8,104.83,104.75,104.75,1529.0,95.513,95.5403,95.4674,95.4674,1529.0
2015-10-15 11:45:00,104.66,104.7,104.61,104.61,2404.0,95.3854,95.4218,95.3398,95.3398,2404.0
2015-10-15 11:50:00,104.54,104.56,104.44,104.44,3079.0,95.276,95.2942,95.1849,95.1849,3079.0
2015-10-15 11:55:00,104.43,104.48,104.36,104.48,3100.0,95.1758,95.2213,95.112,95.2213,3100.0
2015-10-15 12:00:00,104.45,104.56,104.44,104.53,2959.0,95.194,95.2942,95.1849,95.2669,2959.0
2015-10-15 12:05:00,104.54,104.54,104.31,104.31,3900.0,95.276,95.276,95.0664,95.0664,3900.0
2015-10-15 12:10:00,104.31,104.37,104.31,104.33,3001.0,95.0664,95.1211,95.0664,95.0846,3001.0
2015-10-15 12:15:00,104.29,104.4,104.29,104.4,1830.0,95.0482,95.1484,95.0482,95.1484,1830.0
2015-10-15 12:20:00,104.39,104.47,104.35,104.47,1759.0,95.1393,95.2122,95.1028,95.2122,1759.0
2015-10-15 12:25:00,104.6,104.6,104.55,104.56,300.0,95.3307,95.3307,95.2851,95.2942,300.0
2015-10-15 12:30:00,104.62,104.62,104.47,104.47,3510.0,95.3489,95.3489,95.2122,95.2122,3510.0
2015-10-15 12:35:00,104.51,104.65,104.47,104.65,9377.0,95.2487,95.3763,95.2122,95.3763,9377.0
2015-10-15 12:40:00,104.66,104.7,104.53,104.68,4949.0,95.3854,95.4218,95.2669,95.4036,4949.0
2015-10-15 12:45:00,104.7,104.73,104.63,104.69,1110.0,95.4218,95.4492,95.358,95.4127,1110.0
2015-10-15 12:50:00,104.7,104.75,104.61,104.62,2400.0,95.4218,95.4674,95.3398,95.3489,2400.0
2015-10-15 12:55:00,104.67,104.67,104.58,104.61,2600.0,95.3945,95.3945,95.3125,95.3398,2600.0
2015-10-15 13:00:00,104.6,104.67,104.53,104.67,3600.0,95.3307,95.3945,95.2669,95.3945,3600.0
2015-10-15 13:05:00,104.68,104.88,104.68,104.71,3200.0,95.4036,95.5859,95.4036,95.4309,3200.0
2015-10-15 13:10:00,104.72,104.87,104.7,104.77,2268.0,95.4401,95.5768,95.4218,95.4856,2268.0
2015-10-15 13:15:00,104.74,104.84,104.74,104.84,1858.0,95.4583,95.5494,95.4583,95.5494,1858.0
2015-10-15 13:20:00,104.84,104.9,104.8,104.84,2600.0,95.5494,95.6041,95.513,95.5494,2600.0
2015-10-15 13:25:00,104.85,104.95,104.85,104.9,3419.0,95.5585,95.6497,95.5585,95.6041,3419.0
2015-10-15 13:30:00,104.85,104.85,104.8,104.84,1400.0,95.5585,95.5585,95.513,95.5494,1400.0
2015-10-15 13:35:00,104.86,104.97,104.86,104.97,2195.0,95.5677,95.6679,95.5677,95.6679,2195.0
2015-10-15 13:40:00,104.94,104.95,104.86,104.92,1800.0,95.6406,95.6497,95.5677,95.6223,1800.0
2015-10-15 13:45:00,104.89,104.98,104.89,104.96,2900.0,95.595,95.677,95.595,95.6588,2900.0
2015-10-15 13:50:00,104.91,105.08,104.91,105.01,7300.0,95.6132,95.7682,95.6132,95.7044,7300.0
2015-10-15 13:55:00,105.05,105.3,105.05,105.26,5516.0,95.7408,95.9687,95.7408,95.9322,5516.0
2015-10-15 14:00:00,105.23,105.35,105.23,105.29,5060.0,95.9049,96.0142,95.9049,95.9595,5060.0
2015-10-15 14:05:00,105.34,105.34,105.21,105.21,3100.0,96.0051,96.0051,95.8866,95.8866,3100.0
2015-10-15 14:10:00,105.24,105.4,105.21,105.4,4686.0,95.914,96.0598,95.8866,96.0598,4686.0
2015-10-15 14:15:00,105.4,105.4,105.33,105.36,1900.0,96.0598,96.0598,95.996,96.0233,1900.0
2015-10-15 14:20:00,105.34,105.38,105.21,105.23,11352.0,96.0051,96.0416,95.8866,95.9049,11352.0
2015-10-15 14:25:00,105.26,105.26,105.15,105.18,5200.0,95.9322,95.9322,95.832,95.8593,5200.0
2015-10-15 14:30:00,105.22,105.29,105.19,105.28,2200.0,95.8958,95.9595,95.8684,95.9504,2200.0
2015-10-15 14:35:00,105.28,105.3,105.25,105.3,2529.0,95.9504,95.9687,95.9231,95.9687,2529.0
2015-10-15 14:40:00,105.31,105.5,105.28,105.5,12520.0,95.9778,96.1509,95.9504,96.1509,12520.0
2015-10-15 14:45:00,105.46,105.48,105.19,105.32,15267.0,96.1145,96.1327,95.8684,95.9869,15267.0
2015-10-15 14:50:00,105.29,105.36,105.25,105.36,5220.0,95.9595,96.0233,95.9231,96.0233,5220.0
2015-10-15 14:55:00,105.31,105.4,105.29,105.35,5464.0,95.9778,96.0598,95.9595,96.0142,5464.0
2015-10-15 15:00:00,105.34,105.5,105.29,105.5,4693.0,96.0051,96.1509,95.9595,96.1509,4693.0
2015-10-15 15:05:00,105.55,105.55,105.33,105.33,3396.0,96.1965,96.1965,95.996,95.996,3396.0
2015-10-15 15:10:00,105.33,105.43,105.32,105.39,7104.0,95.996,96.0871,95.9869,96.0507,7104.0
2015-10-15 15:15:00,105.42,105.53,105.42,105.5,3500.0,96.078,96.1783,96.078,96.1509,3500.0
2015-10-15 15:20:00,105.54,105.64,105.51,105.55,5300.0,96.1874,96.2785,96.1601,96.1965,5300.0
2015-10-15 15:25:00,105.56,105.59,105.53,105.57,3195.0,96.2056,96.233,96.1783,96.2147,3195.0
2015-10-15 15:30:00,105.53,105.59,105.51,105.53,7124.0,96.1783,96.233,96.1601,96.1783,7124.0
2015-10-15 15:35:00,105.51,105.55,105.45,105.52,3710.0,96.1601,96.1965,96.1054,96.1692,3710.0
2015-10-15 15:40:00,105.5,105.53,105.42,105.47,6300.0,96.1509,96.1783,96.078,96.1236,6300.0
2015-10-15 15:45:00,105.53,105.67,105.52,105.63,13243.0,96.1783,96.3059,96.1692,96.2694,13243.0
2015-10-15 15:50:00,105.64,105.77,105.64,105.73,20467.0,96.2785,96.397,96.2785,96.3606,20467.0
2015-10-15 15:55:00,105.76,105.86,105.75,105.83,33720.0,96.3879,96.479,96.3788,96.4517,33720.0
2015-10-16 09:30:00,106.05,106.52,105.82,106.23,65851.0,96.6522,97.0805,96.4426,96.8162,65851.0
2015-10-16 09:35:00,106.17,106.22,106.08,106.1,3100.0,96.7616,96.8071,96.6795,96.6978,3100.0
2015-10-16 09:40:00,106.08,106.27,106.05,106.08,1600.0,96.6795,96.8527,96.6522,96.6795,1600.0
2015-10-16 09:45:00,106.06,106.15,106.02,106.07,2652.0,96.6613,96.7433,96.6249,96.6704,2652.0
2015-10-16 09:50:00,105.97,106.36,105.97,106.36,4600.0,96.5793,96.9347,96.5793,96.9347,4600.0
2015-10-16 09:55:00,106.39,106.55,106.33,106.55,1961.0,96.9621,97.1079,96.9074,97.1079,1961.0
2015-10-16 10:00:00,106.48,106.53,106.39,106.53,2969.0,97.0441,97.0897,96.9621,97.0897,2969.0
2015-10-16 10:05:00,106.51,106.51,106.38,106.43,3500.0,97.0714,97.0714,96.953,96.9985,3500.0
2015-10-16 10:10:00,106.43,106.5,106.43,106.48,2714.0,96.9985,97.0623,96.9985,97.0441,2714.0
2015-10-16 10:15:00,106.51,106.68,106.51,106.6,4913.0,97.0714,97.2264,97.0714,97.1535,4913.0
2015-10-16 10:20:00,106.63,106.66,106.5,106.57,12300.0,97.1808,97.2081,97.0623,97.1261,12300.0
2015-10-16 10:25:00,106.59,106.59,106.46,106.51,2173.0,97.1443,97.1443,97.0259,97.0714,2173.0
2015-10-16 10:30:00,106.46,106.53,106.42,106.53,1600.0,97.0259,97.0897,96.9894,97.0897,1600.0
2015-10-16 10:35:00,106.53,106.58,106.48,106.58,1439.0,97.0897,97.1352,97.0441,97.1352,1439.0
2015-10-16 10:40:00,106.52,106.58,106.44,106.45,18213.0,97.0805,97.1352,97.0076,97.0168,18213.0
2015-10-16 10:45:00,106.44,106.54,106.41,106.52,8824.0,97.0076,97.0988,96.9803,97.0805,8824.0
2015-10-16 10:50:00,106.49,106.53,106.39,106.46,5820.0,97.0532,97.0897,96.9621,97.0259,5820.0
2015-10-16 10:55:00,106.43,106.5,106.25,106.26,335381.0,96.9985,97.0623,96.8345,96.8436,335381.0
2015-10-16 11:00:00,106.29,106.29,106.17,106.21,3500.0,96.8709,96.8709,96.7616,96.798,3500.0
2015-10-16 11:05:00,106.2,106.25,106.13,106.24,4498.0,96.7889,96.8345,96.7251,96.8254,4498.0
2015-10-16 11:10:00,106.22,106.26,106.16,106.21,3500.0,96.8071,96.8436,96.7525,96.798,3500.0
2015-10-16 11:15:00,106.22,106.31,106.2,106.22,4222.0,96.8071,96.8892,96.7889,96.8071,4222.0
2015-10-16 11:20:00,106.24,106.25,106.15,106.19,2108.0,96.8254,96.8345,96.7433,96.7798,2108.0
2015-10-16 11:25:00,106.21,106.24,106.11,106.11,2059.0,96.798,96.8254,96.7069,96.7069,2059.0
2015-10-16 11:30:00,106.13,106.21,106.11,106.2,2174.0,96.7251,96.798,96.7069,96.7889,2174.0
2015-10-16 11:35:00,106.22,106.24,106.08,106.11,1800.0,96.8071,96.8254,96.6795,96.7069,1800.0
2015-10-16 11:40:00,106.12,106.22,106.11,106.13,2700.0,96.716,96.8071,96.7069,96.7251,2700.0
2015-10-16 11:45:00,106.13,106.36,106.12,106.36,4992.0,96.7251,96.9347,96.716,96.9347,4992.0
2015-10-16 11:50:00,106.37,106.55,106.37,106.55,1700.0,96.9438,97.1079,96.9438,97.1079,1700.0
2015-10-16 11:55:00,106.49,106.7,106.49,106.7,2700.0,97.0532,97.2446,97.0532,97.2446,2700.0
2015-10-16 12:00:00,106.68,106.69,106.52,106.52,3645.0,97.2264,97.2355,97.0805,97.0805,3645.0
2015-10-16 12:05:00,106.49,106.51,106.4,106.42,2200.0,97.0532,97.0714,96.9712,96.9894,2200.0
2015-10-16 12:10:00,106.39,106.41,106.29,106.32,2200.0,96.9621,96.9803,96.8709,96.8983,2200.0
2015-10-16 12:15:00,106.29,106.32,106.2,106.28,1650.0,96.8709,96.8983,96.7889,96.8618,1650.0
2015-10-16 12:20:00,106.32,106.4,106.32,106.37,1558.0,96.8983,96.9712,96.8983,96.9438,1558.0
2015-10-16 12:25:00,106.39,106.43,106.31,106.31,2500.0,96.9621,96.9985,96.8892,96.8892,2500.0
2015-10-16 12:30:00,106.25,106.25,106.14,106.14,1300.0,96.8345,96.8345,96.7342,96.7342,1300.0
2015-10-16 12:35:00,106.15,106.16,106.09,106.11,2460.0,96.7433,96.7525,96.6887,96.7069,2460.0
2015-10-16 12:40:00,106.12,106.12,106.0,106.0,1968.0,96.716,96.716,96.6066,96.6066,1968.0
2015-10-16 12:45:00,105.94,106.04,105.93,106.04,1500.0,96.5519,96.6431,96.5428,96.6431,1500.0
2015-10-16 12:50:00,106.04,106.05,105.95,105.95,4100.0,96.6431,96.6522,96.5611,96.5611,4100.0
2015-10-16 12:55:00,106.0,106.12,106.0,106.08,4800.0,96.6066,96.716,96.6066,96.6795,4800.0
2015-10-16 13:00:00,106.04,106.1,106.0,106.03,3670.0,96.6431,96.6978,96.6066,96.634,3670.0
2015-10-16 13:05:00,106.04,106.04,105.93,105.96,1400.0,96.6431,96.6431,96.5428,96.5702,1400.0
2015-10-16 13:10:00,106.0,106.09,106.0,106.01,2900.0,96.6066,96.6887,96.6066,96.6157,2900.0
2015-10-16 13:15:00,106.06,106.1,106.02,106.1,1200.0,96.6613,96.6978,96.6249,96.6978,1200.0
2015-10-16 13:20:00,106.04,106.07,106.01,106.03,1300.0,96.6431,96.6704,96.6157,96.634,1300.0
2015-10-16 13:25:00,106.05,106.05,105.86,105.89,1400.0,96.6522,96.6522,96.479,96.5064,1400.0
2015-10-16 13:30:00,105.88,105.93,105.88,105.91,2211.0,96.4973,96.5428,96.4973,96.5246,2211.0
2015-10-16 13:35:00,105.94,105.99,105.94,105.98,2400.0,96.5519,96.5975,96.5519,96.5884,2400.0
2015-10-16 13:40:00,105.99,106.05,105.96,106.05,1270.0,96.5975,96.6522,96.5702,96.6522,1270.0
2015-10-16 13:45:00,106.0,106.04,105.86,105.89,1909.0,96.6066,96.6431,96.479,96.5064,1909.0
2015-10-16 13:50:00,105.93,105.96,105.9,105.94,1100.0,96.5428,96.5702,96.5155,96.5519,1100.0
2015-10-16 13:55:00,105.93,105.98,105.87,105.89,1800.0,96.5428,96.5884,96.4881,96.5064,1800.0
2015-10-16 14:00:00,105.88,105.9,105.73,105.81,4200.0,96.4973,96.5155,96.3606,96.4335,4200.0
2015-10-16 14:05:00,105.74,105.74,105.65,105.71,3600.0,96.3697,96.3697,96.2876,96.3423,3600.0
2015-10-16 14:10:00,105.64,105.77,105.64,105.77,1200.0,96.2785,96.397,96.2785,96.397,1200.0
2015-10-16 14:15:00,105.83,105.85,105.78,105.78,2000.0,96.4517,96.4699,96.4061,96.4061,2000.0
2015-10-16 14:20:00,105.74,105.82,105.74,105.82,1900.0,96.3697,96.4426,96.3697,96.4426,1900.0
2015-10-16 14:25:00,105.83,105.92,105.78,105.8,3438.0,96.4517,96.5337,96.4061,96.4244,3438.0
2015-10-16 14:30:00,105.81,105.97,105.78,105.97,4350.0,96.4335,96.5793,96.4061,96.5793,4350.0
2015-10-16 14:35:00,105.96,106.04,105.95,106.04,2500.0,96.5702,96.6431,96.5611,96.6431,2500.0
2015-10-16 14:40:00,106.05,106.16,106.02,106.1,3346.0,96.6522,96.7525,96.6249,96.6978,3346.0
2015-10-16 14:45:00,106.11,106.18,106.01,106.05,2778.0,96.7069,96.7707,96.6157,96.6522,2778.0
2015-10-16 14:50:00,106.01,106.08,105.99,106.04,5385.0,96.6157,96.6795,96.5975,96.6431,5385.0
2015-10-16 14:55:00,106.03,106.07,106.02,106.03,3667.0,96.634,96.6704,96.6249,96.634,3667.0
2015-10-16 15:00:00,106.07,106.08,106.05,106.07,3800.0,96.6704,96.6795,96.6522,96.6704,3800.0
2015-10-16 15:05:00,106.1,106.12,106.03,106.06,6520.0,96.6978,96.716,96.634,96.6613,6520.0
2015-10-16 15:10:00,106.09,106.15,106.06,106.06,10100.0,96.6887,96.7433,96.6613,96.6613,10100.0
2015-10-16 15:15:00,106.06,106.17,106.06,106.17,6030.0,96.6613,96.7616,96.6613,96.7616,6030.0
2015-10-16 15:20:00,106.17,106.28,106.16,106.24,2800.0,96.7616,96.8618,96.7525,96.8254,2800.0
2015-10-16 15:25:00,106.26,106.26,106.13,106.14,17592.0,96.8436,96.8436,96.7251,96.7342,17592.0
2015-10-16 15:30:00,106.17,106.3,106.15,106.18,6221.0,96.7616,96.88,96.7433,96.7707,6221.0
2015-10-16 15:35:00,106.17,106.28,106.17,106.25,9652.0,96.7616,96.8618,96.7616,96.8345,9652.0
2015-10-16 15:40:00,106.25,106.27,106.14,106.27,20680.0,96.8345,96.8527,96.7342,96.8527,20680.0
2015-10-16 15:45:00,106.32,106.39,106.27,106.36,8714.0,96.8983,96.9621,96.8527,96.9347,8714.0
2015-10-16 15:50:00,106.33,106.4,106.25,106.33,20021.0,96.9074,96.9712,96.8345,96.9074,20021.0
2015-10-16 15:55:00,106.33,106.41,106.23,106.33,31132.0,96.9074,96.9803,96.8162,96.9074,31132.0
2015-10-19 09:30:00,106.25,106.3,105.88,105.9,20225.0,96.8345,96.88,96.4973,96.5155,20225.0
2015-10-19 09:35:00,105.96,106.06,105.88,105.93,5775.0,96.5702,96.6613,96.4973,96.5428,5775.0
2015-10-19 09:40:00,105.95,106.04,105.91,106.0,6625.0,96.5611,96.6431,96.5246,96.6066,6625.0
2015-10-19 09:45:00,106.05,106.19,106.05,106.19,3799.0,96.6522,96.7798,96.6522,96.7798,3799.0
2015-10-19 09:50:00,106.27,106.52,106.21,106.52,3100.0,96.8527,97.0805,96.798,97.0805,3100.0
2015-10-19 09:55:00,106.63,106.69,106.28,106.29,9050.0,97.1808,97.2355,96.8618,96.8709,9050.0
2015-10-19 10:00:00,106.33,106.34,106.06,106.13,6900.0,96.9074,96.9165,96.6613,96.7251,6900.0
2015-10-19 10:05:00,106.12,106.21,106.06,106.2,7573.0,96.716,96.798,96.6613,96.7889,7573.0
2015-10-19 10:10:00,106.2,106.33,106.16,106.3,11202.0,96.7889,96.9074,96.7525,96.88,11202.0
2015-10-19 10:15:00,106.32,106.38,106.2,106.37,13348.0,96.8983,96.953,96.7889,96.9438,13348.0
2015-10-19 10:20:00,106.36,106.47,106.22,106.22,7288.0,96.9347,97.035,96.8071,96.8071,7288.0
2015-10-19 10:25:00,106.18,106.22,106.12,106.18,2600.0,96.7707,96.8071,96.716,96.7707,2600.0
2015-10-19 10:30:00,106.12,106.14,106.05,106.13,1520.0,96.716,96.7342,96.6522,96.7251,1520.0
2015-10-19 10:35:00,106.07,106.2,106.05,106.14,2307.0,96.6704,96.7889,96.6522,96.7342,2307.0
2015-10-19 10:40:00,106.14,106.21,106.1,106.1,5209.0,96.7342,96.798,96.6978,96.6978,5209.0
2015-10-19 10:45:00,106.11,106.15,106.03,106.07,5001.0,96.7069,96.7433,96.634,96.6704,5001.0
2015-10-19 10:50:00,106.02,106.07,105.95,105.96,4537.0,96.6249,96.6704,96.5611,96.5702,4537.0
2015-10-19 10:55:00,105.98,106.06,105.98,106.05,2200.0,96.5884,96.6613,96.5884,96.6522,2200.0
2015-10-19 11:00:00,106.03,106.06,105.97,106.0,1379.0,96.634,96.6613,96.5793,96.6066,1379.0
2015-10-19 11:05:00,106.01,106.09,105.96,106.09,1650.0,96.6157,96.6887,96.5702,96.6887,1650.0
2015-10-19 11:10:00,106.15,106.19,106.13,106.19,900.0,96.7433,96.7798,96.7251,96.7798,900.0
2015-10-19 11:15:00,106.2,106.3,106.19,106.29,1102.0,96.7889,96.88,96.7798,96.8709,1102.0
2015-10-19 11:20:00,106.31,106.38,106.28,106.28,975.0,96.8892,96.953,96.8618,96.8618,975.0
2015-10-19 11:25:00,106.26,106.28,106.23,106.28,1872.0,96.8436,96.8618,96.8162,96.8618,1872.0
2015-10-19 11:30:00,106.29,106.42,106.26,106.39,1500.0,96.8709,96.9894,96.8436,96.9621,1500.0
2015-10-19 11:35:00,106.42,106.43,106.39,106.42,830.0,96.9894,96.9985,96.9621,96.9894,830.0
2015-10-19 11:40:00,106.42,106.45,106.39,106.45,1500.0,96.9894,97.0168,96.9621,97.0168,1500.0
2015-10-19 11:45:00,106.39,106.5,106.39,106.47,4499.0,96.9621,97.0623,96.9621,97.035,4499.0
2015-10-19 11:50:00,106.45,106.51,106.43,106.43,3000.0,97.0168,97.0714,96.9985,96.9985,3000.0
2015-10-19 11:55:00,106.44,106.44,106.27,106.28,2800.0,97.0076,97.0076,96.8527,96.8618,2800.0
2015-10-19 12:00:00,106.29,106.35,106.18,106.19,2400.0,96.8709,96.9256,96.7707,96.7798,2400.0
2015-10-19 12:05:00,106.18,106.23,106.18,106.18,1600.0,96.7707,96.8162,96.7707,96.7707,1600.0
2015-10-19 12:10:00,106.21,106.26,106.21,106.22,2100.0,96.798,96.8436,96.798,96.8071,2100.0
2015-10-19 12:15:00,106.19,106.19,106.1,106.13,2001.0,96.7798,96.7798,96.6978,96.7251,2001.0
2015-10-19 12:20:00,106.12,106.13,106.0,106.0,3648.0,96.716,96.7251,96.6066,96.6066,3648.0
2015-10-19 12:25:00,106.03,106.03,105.96,105.96,1200.0,96.634,96.634,96.5702,96.5702,1200.0
2015-10-19 12:30:00,105.96,105.98,105.92,105.95,2183.0,96.5702,96.5884,96.5337,96.5611,2183.0
2015-10-19 12:35:00,105.99,106.04,105.99,106.04,650.0,96.5975,96.6431,96.5975,96.6431,650.0
2015-10-19 12:40:00,106.05,106.12,106.04,106.12,1450.0,96.6522,96.716,96.6431,96.716,1450.0
2015-10-19 12:45:00,106.15,106.15,106.01,106.01,1600.0,96.7433,96.7433,96.6157,96.6157,1600.0
2015-10-19 12:50:00,106.04,106.04,105.92,105.97,1100.0,96.6431,96.6431,96.5337,96.5793,1100.0
2015-10-19 12:55:00,105.98,106.04,105.98,106.02,1257.0,96.5884,96.6431,96.5884,96.6249,1257.0
2015-10-19 13:00:00,106.04,106.14,106.04,106.14,1000.0,96.6431,96.7342,96.6431,96.7342,1000.0
2015-10-19 13:05:00,106.12,106.14,106.03,106.05,2238.0,96.716,96.7342,96.634,96.6522,2238.0
2015-10-19 13:10:00,106.07,106.09,106.03,106.03,1226.0,96.6704,96.6887,96.634,96.634,1226.0
2015-10-19 13:15:00,106.0,106.0,105.97,105.97,400.0,96.6066,96.6066,96.5793,96.5793,400.0
2015-10-19 13:20:00,105.94,106.02,105.94,106.02,2400.0,96.5519,96.6249,96.5519,96.6249,2400.0
2015-10-19 13:25:00,106.02,106.05,106.01,106.02,1525.0,96.6249,96.6522,96.6157,96.6249,1525.0
2015-10-19 13:30:00,105.99,105.99,105.78,105.78,3031.0,96.5975,96.5975,96.4061,96.4061,3031.0
2015-10-19 13:35:00,105.77,105.85,105.77,105.84,1400.0,96.397,96.4699,96.397,96.4608,1400.0
2015-10-19 13:40:00,105.88,105.94,105.86,105.91,1250.0,96.4973,96.5519,96.479,96.5246,1250.0
2015-10-19 13:45:00,105.88,105.92,105.88,105.92,765.0,96.4973,96.5337,96.4973,96.5337,765.0
2015-10-19 13:50:00,105.92,105.94,105.88,105.94,3601.0,96.5337,96.5519,96.4973,96.5519,3601.0
2015-10-19 13:55:00,105.88,105.91,105.88,105.91,800.0,96.4973,96.5246,96.4973,96.5246,800.0
2015-10-19 14:00:00,105.93,105.96,105.82,105.92,2600.0,96.5428,96.5702,96.4426,96.5337,2600.0
2015-10-19 14:05:00,105.94,105.97,105.91,105.94,7550.0,96.5519,96.5793,96.5246,96.5519,7550.0
2015-10-19 14:10:00,105.94,106.02,105.93,106.02,1613.0,96.5519,96.6249,96.5428,96.6249,1613.0
2015-10-19 14:15:00,106.07,106.07,105.98,105.98,1800.0,96.6704,96.6704,96.5884,96.5884,1800.0
2015-10-19 14:20:00,106.0,106.06,105.97,105.99,3141.0,96.6066,96.6613,96.5793,96.5975,3141.0
2015-10-19 14:25:00,106.0,106.06,105.99,106.04,2476.0,96.6066,96.6613,96.5975,96.6431,2476.0
2015-10-19 14:30:00,106.07,106.19,106.07,106.11,5125.0,96.6704,96.7798,96.6704,96.7069,5125.0
2015-10-19 14:35:00,106.16,106.28,106.12,106.24,4865.0,96.7525,96.8618,96.716,96.8254,4865.0
2015-10-19 14:40:00,106.25,106.25,106.2,106.2,2200.0,96.8345,96.8345,96.7889,96.7889,2200.0
2015-10-19 14:45:00,106.2,106.21,106.14,106.21,3675.0,96.7889,96.798,96.7342,96.798,3675.0
2015-10-19 14:50:00,106.16,106.2,106.11,106.14,3831.0,96.7525,96.7889,96.7069,96.7342,3831.0
2015-10-19 14:55:00,106.15,106.16,106.14,106.16,1889.0,96.7433,96.7525,96.7342,96.7525,1889.0
2015-10-19 15:00:00,106.18,106.28,106.16,106.26,5158.0,96.7707,96.8618,96.7525,96.8436,5158.0
2015-10-19 15:05:00,106.27,106.31,106.23,106.31,4761.0,96.8527,96.8892,96.8162,96.8892,4761.0
2015-10-19 15:10:00,106.3,106.37,106.28,106.37,4646.0,96.88,96.9438,96.8618,96.9438,4646.0
2015-10-19 15:15:00,106.37,106.55,106.37,106.51,12974.0,96.9438,97.1079,96.9438,97.0714,12974.0
2015-10-19 15:20:00,106.47,106.55,106.46,106.55,7656.0,97.035,97.1079,97.0259,97.1079,7656.0
2015-10-19 15:25:00,106.56,106.67,106.56,106.61,13871.0,97.117,97.2173,97.117,97.1626,13871.0
2015-10-19 15:30:00,106.61,106.64,106.49,106.51,9466.0,97.1626,97.1899,97.0532,97.0714,9466.0
2015-10-19 15:35:00,106.52,106.63,106.51,106.62,9400.0,97.0805,97.1808,97.0714,97.1717,9400.0
2015-10-19 15:40:00,106.57,106.63,106.53,106.63,12986.0,97.1261,97.1808,97.0897,97.1808,12986.0
2015-10-19 15:45:00,106.64,106.71,106.63,106.68,27064.0,97.1899,97.2537,97.1808,97.2264,27064.0
2015-10-19 15:50:00,106.67,106.76,106.63,106.76,24110.0,97.2173,97.2993,97.1808,97.2993,24110.0
2015-10-19 15:55:00,106.73,106.9,106.68,106.85,27779.0,97.2719,97.4269,97.2264,97.3813,27779.0
2015-10-20 09:30:00,106.92,107.13,106.92,107.11,5374.0,97.4451,97.6365,97.4451,97.6183,5374.0
2015-10-20 09:35:00,107.07,107.1,106.86,106.94,2000.0,97.5818,97.6092,97.3904,97.4633,2000.0
2015-10-20 09:40:00,107.0,107.02,106.5,106.5,10275.0,97.518,97.5362,97.0623,97.0623,10275.0
2015-10-20 09:45:00,106.52,106.74,106.5,106.63,3854.0,97.0805,97.2811,97.0623,97.1808,3854.0
2015-10-20 09:50:00,106.68,106.72,106.41,106.6,9785.0,97.2264,97.2628,96.9803,97.1535,9785.0
2015-10-20 09:55:00,106.61,106.68,106.6,106.66,7183.0,97.1626,97.2264,97.1535,97.2081,7183.0
2015-10-20 10:00:00,106.66,106.66,106.54,106.54,8404.0,97.2081,97.2081,97.0988,97.0988,8404.0
2015-10-20 10:05:00,106.54,106.6,106.46,106.46,11300.0,97.0988,97.1535,97.0259,97.0259,11300.0
2015-10-20 10:10:00,106.48,106.58,106.46,106.53,9183.0,97.0441,97.1352,97.0259,97.0897,9183.0
2015-10-20 10:15:00,106.55,106.61,106.52,106.54,6434.0,97.1079,97.1626,97.0805,97.0988,6434.0
2015-10-20 10:20:00,106.57,106.72,106.55,106.68,5292.0,97.1261,97.2628,97.1079,97.2264,5292.0
2015-10-20 10:25:00,106.63,106.71,106.58,106.67,8138.0,97.1808,97.2537,97.1352,97.2173,8138.0
2015-10-20 10:30:00,106.64,106.65,106.49,106.5,10981.0,97.1899,97.199,97.0532,97.0623,10981.0
2015-10-20 10:35:00,106.51,106.73,106.47,106.73,4000.0,97.0714,97.2719,97.035,97.2719,4000.0
2015-10-20 10:40:00,106.77,106.85,106.74,106.83,7000.0,97.3084,97.3813,97.2811,97.3631,7000.0
2015-10-20 10:45:00,106.81,107.0,106.81,106.98,2519.0,97.3448,97.518,97.3448,97.4998,2519.0
2015-10-20 10:50:00,107.01,107.06,107.0,107.0,2900.0,97.5271,97.5727,97.518,97.518,2900.0
2015-10-20 10:55:00,107.01,107.04,106.98,107.0,2324.0,97.5271,97.5545,97.4998,97.518,2324.0
2015-10-20 11:00:00,106.99,107.0,106.83,106.89,8807.0,97.5089,97.518,97.3631,97.4178,8807.0
2015-10-20 11:05:00,106.84,106.9,106.83,106.88,2195.0,97.3722,97.4269,97.3631,97.4086,2195.0
2015-10-20 11:10:00,106.89,107.03,106.8,107.03,7500.0,97.4178,97.5454,97.3357,97.5454,7500.0
2015-10-20 11:15:00,106.99,107.12,106.98,107.05,5691.0,97.5089,97.6274,97.4998,97.5636,5691.0
2015-10-20 11:20:00,107.11,107.18,107.06,107.18,1400.0,97.6183,97.6821,97.5727,97.6821,1400.0
2015-10-20 11:25:00,107.21,107.27,107.18,107.21,1700.0,97.7094,97.7641,97.6821,97.7094,1700.0
2015-10-20 11:30:00,107.21,107.21,107.06,107.06,2270.0,97.7094,97.7094,97.5727,97.5727,2270.0
2015-10-20 11:35:00,106.99,107.1,106.98,107.1,1482.0,97.5089,97.6092,97.4998,97.6092,1482.0
2015-10-20 11:40:00,107.11,107.13,107.03,107.13,1525.0,97.6183,97.6365,97.5454,97.6365,1525.0
2015-10-20 11:45:00,107.14,107.2,107.05,107.2,14393.0,97.6456,97.7003,97.5636,97.7003,14393.0
2015-10-20 11:50:00,107.2,107.24,107.16,107.2,4004.0,97.7003,97.7367,97.6638,97.7003,4004.0
2015-10-20 11:55:00,107.16,107.2,107.07,107.2,3199.0,97.6638,97.7003,97.5818,97.7003,3199.0
2015-10-20 12:00:00,107.15,107.18,107.1,107.12,2635.0,97.6547,97.6821,97.6092,97.6274,2635.0
2015-10-20 12:05:00,107.17,107.18,107.09,107.16,1400.0,97.6729,97.6821,97.6,97.6638,1400.0
2015-10-20 12:10:00,107.17,107.19,107.1,107.13,3800.0,97.6729,97.6912,97.6092,97.6365,3800.0
2015-10-20 12:15:00,107.12,107.14,107.05,107.05,2091.0,97.6274,97.6456,97.5636,97.5636,2091.0
2015-10-20 12:20:00,107.01,107.13,107.01,107.06,3572.0,97.5271,97.6365,97.5271,97.5727,3572.0
2015-10-20 12:25:00,107.06,107.18,107.05,107.18,1866.0,97.5727,97.6821,97.5636,97.6821,1866.0
2015-10-20 12:30:00,107.15,107.15,107.05,107.1,3630.0,97.6547,97.6547,97.5636,97.6092,3630.0
2015-10-20 12:35:00,107.09,107.17,107.05,107.17,5603.0,97.6,97.6729,97.5636,97.6729,5603.0
2015-10-20 12:40:00,107.14,107.24,107.05,107.24,3800.0,97.6456,97.7367,97.5636,97.7367,3800.0
2015-10-20 12:45:00,107.25,107.29,107.21,107.21,2100.0,97.7459,97.7823,97.7094,97.7094,2100.0
2015-10-20 12:50:00,107.24,107.3,107.19,107.26,3340.0,97.7367,97.7914,97.6912,97.755,3340.0
2015-10-20 12:55:00,107.21,107.23,107.15,107.23,1500.0,97.7094,97.7276,97.6547,97.7276,1500.0
2015-10-20 13:00:00,107.25,107.25,107.19,107.23,1200.0,97.7459,97.7459,97.6912,97.7276,1200.0
2015-10-20 13:05:00,107.24,107.31,107.21,107.21,4000.0,97.7367,97.8005,97.7094,97.7094,4000.0
2015-10-20 13:10:00,107.28,107.36,107.26,107.36,2460.0,97.7732,97.8461,97.755,97.8461,2460.0
2015-10-20 13:15:00,107.38,107.5,107.36,107.4,2639.0,97.8643,97.9737,97.8461,97.8826,2639.0
2015-10-20 13:20:00,107.36,107.39,107.26,107.31,1900.0,97.8461,97.8735,97.755,97.8005,1900.0
2015-10-20 13:25:00,107.26,107.26,107.18,107.21,600.0,97.755,97.755,97.6821,97.7094,600.0
2015-10-20 13:30:00,107.18,107.33,107.16,107.33,3314.0,97.6821,97.8188,97.6638,97.8188,3314.0
2015-10-20 13:35:00,107.3,107.32,107.25,107.3,3050.0,97.7914,97.8097,97.7459,97.7914,3050.0
2015-10-20 13:40:00,107.28,107.28,107.21,107.21,1569.0,97.7732,97.7732,97.7094,97.7094,1569.0
2015-10-20 13:45:00,107.24,107.33,107.17,107.33,3950.0,97.7367,97.8188,97.6729,97.8188,3950.0
2015-10-20 13:50:00,107.35,107.35,107.23,107.3,1883.0,97.837,97.837,97.7276,97.7914,1883.0
2015-10-20 13:55:00,107.25,107.55,107.25,107.33,25471.0,97.7459,98.0193,97.7459,97.8188,25471.0
2015-10-20 14:00:00,107.33,107.48,107.31,107.47,3500.0,97.8188,97.9555,97.8005,97.9464,3500.0
2015-10-20 14:05:00,107.47,107.55,107.4,107.53,6510.0,97.9464,98.0193,97.8826,98.001,6510.0
2015-10-20 14:10:00,107.54,107.69,107.53,107.69,4083.0,98.0102,98.1469,98.001,98.1469,4083.0
2015-10-20 14:15:00,107.69,107.73,107.66,107.69,4199.0,98.1469,98.1833,98.1195,98.1469,4199.0
2015-10-20 14:20:00,107.65,107.66,107.61,107.65,1000.0,98.1104,98.1195,98.074,98.1104,1000.0
2015-10-20 14:25:00,107.63,107.83,107.61,107.82,4900.0,98.0922,98.2745,98.074,98.2653,4900.0
2015-10-20 14:30:00,107.83,107.83,107.71,107.71,2000.0,98.2745,98.2745,98.1651,98.1651,2000.0
2015-10-20 14:35:00,107.7,107.72,107.65,107.72,2000.0,98.156,98.1742,98.1104,98.1742,2000.0
2015-10-20 14:40:00,107.71,107.8,107.71,107.72,3900.0,98.1651,98.2471,98.1651,98.1742,3900.0
2015-10-20 14:45:00,107.68,107.76,107.68,107.72,1600.0,98.1378,98.2107,98.1378,98.1742,1600.0
2015-10-20 14:50:00,107.73,107.8,107.69,107.78,17691.0,98.1833,98.2471,98.1469,98.2289,17691.0
2015-10-20 14:55:00,107.74,107.78,107.69,107.78,9252.0,98.1924,98.2289,98.1469,98.2289,9252.0
2015-10-20 15:00:00,107.8,107.89,107.79,107.79,3435.0,98.2471,98.3291,98.238,98.238,3435.0
2015-10-20 15:05:00,107.79,107.83,107.74,107.74,3703.0,98.238,98.2745,98.1924,98.1924,3703.0
2015-10-20 15:10:00,107.75,107.8,107.73,107.79,5400.0,98.2016,98.2471,98.1833,98.238,5400.0
2015-10-20 15:15:00,107.81,107.89,107.76,107.79,8668.0,98.2562,98.3291,98.2107,98.238,8668.0
2015-10-20 15:20:00,107.81,107.94,107.76,107.88,8964.0,98.2562,98.3747,98.2107,98.32,8964.0
2015-10-20 15:25:00,107.86,107.92,107.8,107.8,10150.0,98.3018,98.3565,98.2471,98.2471,10150.0
2015-10-20 15:30:00,107.8,107.83,107.76,107.82,8603.0,98.2471,98.2745,98.2107,98.2653,8603.0
2015-10-20 15:35:00,107.81,107.84,107.77,107.8,8608.0,98.2562,98.2836,98.2198,98.2471,8608.0
2015-10-20 15:40:00,107.77,107.77,107.66,107.7,14890.0,98.2198,98.2198,98.1195,98.156,14890.0
2015-10-20 15:45:00,107.66,107.69,107.49,107.56,19744.0,98.1195,98.1469,97.9646,98.0284,19744.0
2015-10-20 15:50:00,107.57,107.73,107.57,107.68,17927.0,98.0375,98.1833,98.0375,98.1378,17927.0
2015-10-20 15:55:00,107.69,107.74,107.62,107.67,31229.0,98.1469,98.1924,98.0831,98.1286,31229.0
2015-10-21 09:30:00,108.0,108.62,107.85,107.85,6259.0,98.4294,98.9945,98.2927,98.2927,6259.0
2015-10-21 09:35:00,107.94,107.99,107.34,107.63,6903.0,98.3747,98.4203,97.8279,98.0922,6903.0
2015-10-21 09:40:00,107.55,108.33,107.55,108.17,3874.0,98.0193,98.7302,98.0193,98.5843,3874.0
2015-10-21 09:45:00,108.23,108.29,107.89,108.0,8176.0,98.639,98.6937,98.3291,98.4294,8176.0
2015-10-21 09:50:00,108.02,108.08,107.63,107.71,7960.0,98.4476,98.5023,98.0922,98.1651,7960.0
2015-10-21 09:55:00,107.66,107.76,107.54,107.54,6452.0,98.1195,98.2107,98.0102,98.0102,6452.0
2015-10-21 10:00:00,107.52,107.83,107.52,107.83,5800.0,97.9919,98.2745,97.9919,98.2745,5800.0
2015-10-21 10:05:00,107.83,107.83,107.6,107.68,8013.0,98.2745,98.2745,98.0648,98.1378,8013.0
2015-10-21 10:10:00,107.72,107.8,107.64,107.68,4561.0,98.1742,98.2471,98.1013,98.1378,4561.0
2015-10-21 10:15:00,107.64,107.64,107.52,107.59,3100.0,98.1013,98.1013,97.9919,98.0557,3100.0
2015-10-21 10:20:00,107.54,107.6,107.42,107.43,6200.0,98.0102,98.0648,97.9008,97.9099,6200.0
2015-10-21 10:25:00,107.53,107.63,107.41,107.59,12430.0,98.001,98.0922,97.8917,98.0557,12430.0
2015-10-21 10:30:00,107.53,107.56,107.38,107.47,11749.0,98.001,98.0284,97.8643,97.9464,11749.0
2015-10-21 10:35:00,107.47,107.55,107.41,107.5,8844.0,97.9464,98.0193,97.8917,97.9737,8844.0
2015-10-21 10:40:00,107.51,107.53,107.4,107.5,5783.0,97.9828,98.001,97.8826,97.9737,5783.0
2015-10-21 10:45:00,107.47,107.56,107.44,107.44,5894.0,97.9464,98.0284,97.919,97.919,5894.0
2015-10-21 10:50:00,107.46,107.46,107.34,107.34,1700.0,97.9372,97.9372,97.8279,97.8279,1700.0
2015-10-21 10:55:00,107.32,107.4,107.31,107.36,3950.0,97.8097,97.8826,97.8005,97.8461,3950.0
2015-10-21 11:00:00,107.35,107.41,107.34,107.41,6002.0,97.837,97.8917,97.8279,97.8917,6002.0
2015-10-21 11:05:00,107.41,107.41,107.3,107.3,5799.0,97.8917,97.8917,97.7914,97.7914,5799.0
2015-10-21 11:10:00,107.33,107.33,107.24,107.24,2300.0,97.8188,97.8188,97.7367,97.7367,2300.0
2015-10-21 11:15:00,107.28,107.37,107.28,107.34,3450.0,97.7732,97.8552,97.7732,97.8279,3450.0
2015-10-21 11:20:00,107.33,107.41,107.33,107.4,12175.0,97.8188,97.8917,97.8188,97.8826,12175.0
2015-10-21 11:25:00,107.38,107.41,107.32,107.32,16281.0,97.8643,97.8917,97.8097,97.8097,16281.0
2015-10-21 11:30:00,107.34,107.41,107.34,107.4,14782.0,97.8279,97.8917,97.8279,97.8826,14782.0
2015-10-21 11:35:00,107.4,107.42,107.36,107.41,7684.0,97.8826,97.9008,97.8461,97.8917,7684.0
2015-10-21 11:40:00,107.41,107.54,107.4,107.46,22215.0,97.8917,98.0102,97.8826,97.9372,22215.0
2015-10-21 11:45:00,107.45,107.56,107.44,107.52,7500.0,97.9281,98.0284,97.919,97.9919,7500.0
2015-10-21 11:50:00,107.52,107.52,107.47,107.48,6132.0,97.9919,97.9919,97.9464,97.9555,6132.0
2015-10-21 11:55:00,107.48,107.51,107.45,107.5,3729.0,97.9555,97.9828,97.9281,97.9737,3729.0
2015-10-21 12:00:00,107.5,107.51,107.41,107.42,4422.0,97.9737,97.9828,97.8917,97.9008,4422.0
2015-10-21 12:05:00,107.42,107.5,107.42,107.5,5231.0,97.9008,97.9737,97.9008,97.9737,5231.0
2015-10-21 12:10:00,107.49,107.5,107.43,107.5,4404.0,97.9646,97.9737,97.9099,97.9737,4404.0
2015-10-21 12:15:00,107.51,107.51,107.44,107.46,2500.0,97.9828,97.9828,97.919,97.9372,2500.0
2015-10-21 12:20:00,107.51,107.51,107.47,107.47,3135.0,97.9828,97.9828,97.9464,97.9464,3135.0
2015-10-21 12:25:00,107.49,107.49,107.43,107.46,1900.0,97.9646,97.9646,97.9099,97.9372,1900.0
2015-10-21 12:30:00,107.48,107.52,107.48,107.5,3604.0,97.9555,97.9919,97.9555,97.9737,3604.0
2015-10-21 12:35:00,107.5,107.53,107.5,107.51,3982.0,97.9737,98.001,97.9737,97.9828,3982.0
2015-10-21 12:40:00,107.51,107.59,107.48,107.55,3276.0,97.9828,98.0557,97.9555,98.0193,3276.0
2015-10-21 12:45:00,107.59,107.65,107.55,107.62,8944.0,98.0557,98.1104,98.0193,98.0831,8944.0
2015-10-21 12:50:00,107.58,107.58,107.46,107.5,3301.0,98.0466,98.0466,97.9372,97.9737,3301.0
2015-10-21 12:55:00,107.5,107.5,107.44,107.44,929.0,97.9737,97.9737,97.919,97.919,929.0
2015-10-21 13:00:00,107.44,107.44,107.27,107.27,4600.0,97.919,97.919,97.7641,97.7641,4600.0
2015-10-21 13:05:00,107.3,107.3,107.21,107.24,6471.0,97.7914,97.7914,97.7094,97.7367,6471.0
2015-10-21 13:10:00,107.23,107.26,107.12,107.13,4839.0,97.7276,97.755,97.6274,97.6365,4839.0
2015-10-21 13:15:00,107.12,107.12,106.83,106.87,6445.0,97.6274,97.6274,97.3631,97.3995,6445.0
2015-10-21 13:20:00,106.82,106.86,106.72,106.77,3400.0,97.354,97.3904,97.2628,97.3084,3400.0
2015-10-21 13:25:00,106.75,106.75,106.63,106.65,7460.0,97.2902,97.2902,97.1808,97.199,7460.0
2015-10-21 13:30:00,106.65,106.68,106.61,106.62,10598.0,97.199,97.2264,97.1626,97.1717,10598.0
2015-10-21 13:35:00,106.62,106.62,106.43,106.44,7900.0,97.1717,97.1717,96.9985,97.0076,7900.0
2015-10-21 13:40:00,106.47,106.62,106.45,106.55,13249.0,97.035,97.1717,97.0168,97.1079,13249.0
2015-10-21 13:45:00,106.55,106.6,106.52,106.58,1500.0,97.1079,97.1535,97.0805,97.1352,1500.0
2015-10-21 13:50:00,106.55,106.63,106.52,106.6,6077.0,97.1079,97.1808,97.0805,97.1535,6077.0
2015-10-21 13:55:00,106.61,106.63,106.46,106.46,10948.0,97.1626,97.1808,97.0259,97.0259,10948.0
2015-10-21 14:00:00,106.44,106.45,106.29,106.33,9736.0,97.0076,97.0168,96.8709,96.9074,9736.0
2015-10-21 14:05:00,106.32,106.34,106.25,106.3,12621.0,96.8983,96.9165,96.8345,96.88,12621.0
2015-10-21 14:10:00,106.3,106.3,106.06,106.19,16751.0,96.88,96.88,96.6613,96.7798,16751.0
2015-10-21 14:15:00,106.22,106.28,106.14,106.27,16885.0,96.8071,96.8618,96.7342,96.8527,16885.0
2015-10-21 14:20:00,106.28,106.33,106.25,106.26,8812.0,96.8618,96.9074,96.8345,96.8436,8812.0
2015-10-21 14:25:00,106.28,106.51,106.19,106.42,17074.0,96.8618,97.0714,96.7798,96.9894,17074.0
2015-10-21 14:30:00,106.45,106.5,106.35,106.39,7158.0,97.0168,97.0623,96.9256,96.9621,7158.0
2015-10-21 14:35:00,106.39,106.47,106.3,106.42,19300.0,96.9621,97.035,96.88,96.9894,19300.0
2015-10-21 14:40:00,106.42,106.67,106.42,106.53,22153.0,96.9894,97.2173,96.9894,97.0897,22153.0
2015-10-21 14:45:00,106.5,106.57,106.45,106.5,12600.0,97.0623,97.1261,97.0168,97.0623,12600.0
2015-10-21 14:50:00,106.55,106.55,106.46,106.51,12700.0,97.1079,97.1079,97.0259,97.0714,12700.0
2015-10-21 14:55:00,106.5,106.51,106.4,106.5,5179.0,97.0623,97.0714,96.9712,97.0623,5179.0
2015-10-21 15:00:00,106.5,106.52,106.49,106.51,9096.0,97.0623,97.0805,97.0532,97.0714,9096.0
2015-10-21 15:05:00,106.51,106.65,106.48,106.65,13881.0,97.0714,97.199,97.0441,97.199,13881.0
2015-10-21 15:10:00,106.66,106.72,106.5,106.54,8356.0,97.2081,97.2628,97.0623,97.0988,8356.0
2015-10-21 15:15:00,106.51,106.53,106.29,106.31,12600.0,97.0714,97.0897,96.8709,96.8892,12600.0
2015-10-21 15:20:00,106.29,106.29,106.1,106.1,19996.0,96.8709,96.8709,96.6978,96.6978,19996.0
2015-10-21 15:25:00,106.09,106.12,105.97,106.0,24928.0,96.6887,96.716,96.5793,96.6066,24928.0
2015-10-21 15:30:00,105.98,106.05,105.87,105.98,32036.0,96.5884,96.6522,96.4881,96.5884,32036.0
2015-10-21 15:35:00,105.97,106.08,105.93,105.98,26243.0,96.5793,96.6795,96.5428,96.5884,26243.0
2015-10-21 15:40:00,105.97,105.97,105.76,105.78,30337.0,96.5793,96.5793,96.3879,96.4061,30337.0
2015-10-21 15:45:00,105.8,105.94,105.7,105.93,34824.0,96.4244,96.5519,96.3332,96.5428,34824.0
2015-10-21 15:50:00,105.95,106.11,105.91,106.0,24258.0,96.5611,96.7069,96.5246,96.6066,24258.0
2015-10-21 15:55:00,105.99,106.0,105.83,105.88,43679.0,96.5975,96.6066,96.4517,96.4973,43679.0
2015-10-22 09:30:00,104.4,105.84,103.9,104.32,29773.0,95.1484,96.4608,94.6927,95.0755,29773.0
2015-10-22 09:35:00,104.2,105.06,104.03,104.56,16013.0,94.9661,95.7499,94.8112,95.2942,16013.0
2015-10-22 09:40:00,104.58,104.58,103.52,103.77,36225.0,95.3125,95.3125,94.3464,94.5742,36225.0
2015-10-22 09:45:00,103.67,104.19,103.2,104.09,23739.0,94.4831,94.957,94.0548,94.8659,23739.0
2015-10-22 09:50:00,104.08,104.22,103.52,104.06,13320.0,94.8568,94.9844,94.3464,94.8385,13320.0
2015-10-22 09:55:00,104.24,104.76,104.01,104.43,12002.0,95.0026,95.4765,94.793,95.1758,12002.0
2015-10-22 10:00:00,104.36,104.49,104.17,104.47,4551.0,95.112,95.2304,94.9388,95.2122,4551.0
2015-10-22 10:05:00,104.44,104.58,104.3,104.41,10328.0,95.1849,95.3125,95.0573,95.1575,10328.0
2015-10-22 10:10:00,104.41,104.47,103.94,104.03,19171.0,95.1575,95.2122,94.7292,94.8112,19171.0
2015-10-22 10:15:00,104.01,104.13,103.68,103.74,20978.0,94.793,94.9023,94.4922,94.5469,20978.0
2015-10-22 10:20:00,103.78,103.79,103.47,103.57,20044.0,94.5834,94.5925,94.3008,94.392,20044.0
2015-10-22 10:25:00,103.55,103.63,103.25,103.26,12959.0,94.3737,94.4467,94.1003,94.1094,12959.0
2015-10-22 10:30:00,103.34,103.34,102.68,102.93,22917.0,94.1823,94.1823,93.5808,93.8087,22917.0
2015-10-22 10:35:00,102.92,103.23,102.92,103.17,17847.0,93.7996,94.0821,93.7996,94.0274,17847.0
2015-10-22 10:40:00,103.13,103.2,102.98,103.09,22667.0,93.991,94.0548,93.8543,93.9545,22667.0
2015-10-22 10:45:00,103.09,103.27,102.66,102.67,68376.0,93.9545,94.1186,93.5626,93.5717,68376.0
2015-10-22 10:50:00,102.65,103.17,102.65,103.16,15048.0,93.5535,94.0274,93.5535,94.0183,15048.0
2015-10-22 10:55:00,103.23,103.57,103.23,103.5,19519.0,94.0821,94.392,94.0821,94.3282,19519.0
2015-10-22 11:00:00,103.57,104.18,103.55,104.09,42680.0,94.392,94.9479,94.3737,94.8659,42680.0
2015-10-22 11:05:00,104.08,104.08,103.83,103.95,4631.0,94.8568,94.8568,94.6289,94.7383,4631.0
2015-10-22 11:10:00,103.93,103.93,103.5,103.5,8218.0,94.7201,94.7201,94.3282,94.3282,8218.0
2015-10-22 11:15:00,103.37,103.43,103.24,103.37,7836.0,94.2097,94.2644,94.0912,94.2097,7836.0
2015-10-22 11:20:00,103.37,103.37,103.24,103.25,10622.0,94.2097,94.2097,94.0912,94.1003,10622.0
2015-10-22 11:25:00,103.27,103.28,103.0,103.13,6940.0,94.1186,94.1277,93.8725,93.991,6940.0
2015-10-22 11:30:00,103.09,103.15,102.78,102.78,9482.0,93.9545,94.0092,93.672,93.672,9482.0
2015-10-22 11:35:00,102.68,102.79,102.23,102.3,20253.0,93.5808,93.6811,93.1707,93.2345,20253.0
2015-10-22 11:40:00,102.36,102.7,102.3,102.34,19175.0,93.2892,93.5991,93.2345,93.271,19175.0
2015-10-22 11:45:00,102.29,102.82,102.28,102.69,18754.0,93.2254,93.7084,93.2163,93.59,18754.0
2015-10-22 11:50:00,102.75,102.85,102.66,102.85,5063.0,93.6446,93.7358,93.5626,93.7358,5063.0
2015-10-22 11:55:00,102.85,102.9,102.34,102.4,11337.0,93.7358,93.7813,93.271,93.3256,11337.0
2015-10-22 12:00:00,102.43,102.71,102.36,102.63,10861.0,93.353,93.6082,93.2892,93.5353,10861.0
2015-10-22 12:05:00,102.62,102.66,102.38,102.49,27174.0,93.5262,93.5626,93.3074,93.4077,27174.0
2015-10-22 12:10:00,102.46,102.66,102.41,102.62,4936.0,93.3803,93.5626,93.3348,93.5262,4936.0
2015-10-22 12:15:00,102.56,102.76,102.56,102.71,4867.0,93.4715,93.6537,93.4715,93.6082,4867.0
2015-10-22 12:20:00,102.79,103.4,102.76,103.34,8546.0,93.6811,94.237,93.6537,94.1823,8546.0
2015-10-22 12:25:00,103.35,103.44,103.05,103.12,32329.0,94.1915,94.2735,93.918,93.9818,32329.0
2015-10-22 12:30:00,103.17,103.29,103.07,103.29,5388.0,94.0274,94.1368,93.9363,94.1368,5388.0
2015-10-22 12:35:00,103.24,103.61,103.24,103.46,12395.0,94.0912,94.4284,94.0912,94.2917,12395.0
2015-10-22 12:40:00,103.45,103.49,103.35,103.49,8789.0,94.2826,94.3191,94.1915,94.3191,8789.0
2015-10-22 12:45:00,103.44,103.55,103.43,103.48,4800.0,94.2735,94.3737,94.2644,94.3099,4800.0
2015-10-22 12:50:00,103.46,103.46,103.19,103.29,6339.0,94.2917,94.2917,94.0456,94.1368,6339.0
2015-10-22 12:55:00,103.3,103.37,103.19,103.33,5100.0,94.1459,94.2097,94.0456,94.1732,5100.0
2015-10-22 13:00:00,103.29,103.52,103.29,103.37,7003.0,94.1368,94.3464,94.1368,94.2097,7003.0
2015-10-22 13:05:00,103.42,103.55,103.31,103.4,4350.0,94.2553,94.3737,94.155,94.237,4350.0
2015-10-22 13:10:00,103.4,103.42,103.29,103.4,3333.0,94.237,94.2553,94.1368,94.237,3333.0
2015-10-22 13:15:00,103.44,103.5,103.25,103.25,10392.0,94.2735,94.3282,94.1003,94.1003,10392.0
2015-10-22 13:20:00,103.28,103.42,103.25,103.38,3516.0,94.1277,94.2553,94.1003,94.2188,3516.0
2015-10-22 13:25:00,103.42,103.42,103.15,103.16,9221.0,94.2553,94.2553,94.0092,94.0183,9221.0
2015-10-22 13:30:00,103.22,103.22,103.02,103.04,8424.0,94.073,94.073,93.8907,93.9089,8424.0
2015-10-22 13:35:00,103.08,103.13,103.02,103.08,5650.0,93.9454,93.991,93.8907,93.9454,5650.0
2015-10-22 13:40:00,103.13,103.15,102.99,103.06,31030.0,93.991,94.0092,93.8634,93.9272,31030.0
2015-10-22 13:45:00,103.1,103.14,102.93,102.95,8480.0,93.9636,94.0001,93.8087,93.8269,8480.0
2015-10-22 13:50:00,102.94,103.02,102.94,102.95,3460.0,93.8178,93.8907,93.8178,93.8269,3460.0
2015-10-22 13:55:00,102.95,103.06,102.91,103.03,15199.0,93.8269,93.9272,93.7905,93.8998,15199.0
2015-10-22 14:00:00,103.01,103.01,102.89,102.89,19135.0,93.8816,93.8816,93.7722,93.7722,19135.0
2015-10-22 14:05:00,102.86,103.07,102.86,102.99,5871.0,93.7449,93.9363,93.7449,93.8634,5871.0
2015-10-22 14:10:00,103.0,103.04,102.9,102.92,17198.0,93.8725,93.9089,93.7813,93.7996,17198.0
2015-10-22 14:15:00,102.92,102.94,102.57,102.58,41859.0,93.7996,93.8178,93.4806,93.4897,41859.0
2015-10-22 14:20:00,102.61,102.76,102.51,102.7,11370.0,93.517,93.6537,93.4259,93.5991,11370.0
2015-10-22 14:25:00,102.72,102.78,102.54,102.59,18210.0,93.6173,93.672,93.4532,93.4988,18210.0
2015-10-22 14:30:00,102.57,102.68,102.57,102.6,10204.0,93.4806,93.5808,93.4806,93.5079,10204.0
2015-10-22 14:35:00,102.62,102.77,102.61,102.7,9706.0,93.5262,93.6629,93.517,93.5991,9706.0
2015-10-22 14:40:00,102.71,102.84,102.59,102.73,24952.0,93.6082,93.7267,93.4988,93.6264,24952.0
2015-10-22 14:45:00,102.75,102.82,102.69,102.81,14009.0,93.6446,93.7084,93.59,93.6993,14009.0
2015-10-22 14:50:00,102.83,102.89,102.77,102.86,16526.0,93.7175,93.7722,93.6629,93.7449,16526.0
2015-10-22 14:55:00,102.91,103.1,102.86,102.9,26573.0,93.7905,93.9636,93.7449,93.7813,26573.0
2015-10-22 15:00:00,102.93,103.07,102.87,103.01,17855.0,93.8087,93.9363,93.754,93.8816,17855.0
2015-10-22 15:05:00,103.03,103.49,103.03,103.4,12488.0,93.8998,94.3191,93.8998,94.237,12488.0
2015-10-22 15:10:00,103.38,103.5,103.38,103.47,10261.0,94.2188,94.3282,94.2188,94.3008,10261.0
2015-10-22 15:15:00,103.45,103.53,103.43,103.49,14539.0,94.2826,94.3555,94.2644,94.3191,14539.0
2015-10-22 15:20:00,103.48,103.5,103.35,103.4,20853.0,94.3099,94.3282,94.1915,94.237,20853.0
2015-10-22 15:25:00,103.35,103.41,103.3,103.36,14107.0,94.1915,94.2461,94.1459,94.2006,14107.0
2015-10-22 15:30:00,103.33,103.38,103.23,103.29,29546.0,94.1732,94.2188,94.0821,94.1368,29546.0
2015-10-22 15:35:00,103.25,103.35,103.2,103.29,21658.0,94.1003,94.1915,94.0548,94.1368,21658.0
2015-10-22 15:40:00,103.31,103.43,103.18,103.34,33595.0,94.155,94.2644,94.0365,94.1823,33595.0
2015-10-22 15:45:00,103.41,103.52,103.33,103.34,29461.0,94.2461,94.3464,94.1732,94.1823,29461.0
2015-10-22 15:50:00,103.34,103.35,102.99,103.19,32481.0,94.1823,94.1915,93.8634,94.0456,32481.0
2015-10-22 15:55:00,103.19,103.34,103.18,103.32,33482.0,94.0456,94.1823,94.0365,94.1641,33482.0
2015-10-23 09:30:00,105.29,105.29,103.94,104.95,30306.0,95.9595,95.9595,94.7292,95.6497,30306.0
2015-10-23 09:35:00,104.94,105.35,104.85,105.09,17851.0,95.6406,96.0142,95.5585,95.7773,17851.0
2015-10-23 09:40:00,105.17,105.5,105.12,105.5,10348.0,95.8502,96.1509,95.8046,96.1509,10348.0
2015-10-23 09:45:00,105.57,105.59,105.33,105.5,10594.0,96.2147,96.233,95.996,96.1509,10594.0
2015-10-23 09:50:00,105.56,105.9,105.52,105.78,8005.0,96.2056,96.5155,96.1692,96.4061,8005.0
2015-10-23 09:55:00,105.91,106.19,105.72,106.17,17978.0,96.5246,96.7798,96.3514,96.7616,17978.0
2015-10-23 10:00:00,106.2,106.41,106.01,106.41,14099.0,96.7889,96.9803,96.6157,96.9803,14099.0
2015-10-23 10:05:00,106.38,106.42,106.17,106.37,18873.0,96.953,96.9894,96.7616,96.9438,18873.0
2015-10-23 10:10:00,106.42,106.49,106.34,106.38,12061.0,96.9894,97.0532,96.9165,96.953,12061.0
2015-10-23 10:15:00,106.38,106.51,106.37,106.49,11840.0,96.953,97.0714,96.9438,97.0532,11840.0
2015-10-23 10:20:00,106.53,106.64,106.45,106.59,10427.0,97.0897,97.1899,97.0168,97.1443,10427.0
2015-10-23 10:25:00,106.54,106.59,106.46,106.48,18463.0,97.0988,97.1443,97.0259,97.0441,18463.0
2015-10-23 10:30:00,106.53,106.68,106.47,106.68,15400.0,97.0897,97.2264,97.035,97.2264,15400.0
2015-10-23 10:35:00,106.66,106.79,106.64,106.76,6900.0,97.2081,97.3266,97.1899,97.2993,6900.0
2015-10-23 10:40:00,106.75,106.97,106.74,106.96,11066.0,97.2902,97.4907,97.2811,97.4816,11066.0
2015-10-23 10:45:00,106.99,106.99,106.7,106.7,13130.0,97.5089,97.5089,97.2446,97.2446,13130.0
2015-10-23 10:50:00,106.7,106.78,106.65,106.78,4017.0,97.2446,97.3175,97.199,97.3175,4017.0
2015-10-23 10:55:00,106.75,106.79,106.39,106.39,12166.0,97.2902,97.3266,96.9621,96.9621,12166.0
2015-10-23 11:00:00,106.45,106.69,106.41,106.69,3100.0,97.0168,97.2355,96.9803,97.2355,3100.0
2015-10-23 11:05:00,106.69,106.93,106.68,106.83,12046.0,97.2355,97.4542,97.2264,97.3631,12046.0
2015-10-23 11:10:00,106.83,106.83,106.59,106.65,6020.0,97.3631,97.3631,97.1443,97.199,6020.0
2015-10-23 11:15:00,106.55,106.55,106.34,106.35,4009.0,97.1079,97.1079,96.9165,96.9256,4009.0
2015-10-23 11:20:00,106.38,106.4,106.19,106.4,21044.0,96.953,96.9712,96.7798,96.9712,21044.0
2015-10-23 11:25:00,106.34,106.48,106.24,106.39,4300.0,96.9165,97.0441,96.8254,96.9621,4300.0
2015-10-23 11:30:00,106.34,106.36,106.09,106.09,5525.0,96.9165,96.9347,96.6887,96.6887,5525.0
2015-10-23 11:35:00,106.14,106.15,105.81,105.95,5900.0,96.7342,96.7433,96.4335,96.5611,5900.0
2015-10-23 11:40:00,105.99,106.2,105.94,106.16,5380.0,96.5975,96.7889,96.5519,96.7525,5380.0
2015-10-23 11:45:00,106.16,106.16,105.99,105.99,4451.0,96.7525,96.7525,96.5975,96.5975,4451.0
2015-10-23 11:50:00,105.96,106.0,105.78,105.97,3920.0,96.5702,96.6066,96.4061,96.5793,3920.0
2015-10-23 11:55:00,105.94,105.94,105.72,105.78,2321.0,96.5519,96.5519,96.3514,96.4061,2321.0
2015-10-23 12:00:00,105.79,106.0,105.75,106.0,2908.0,96.4152,96.6066,96.3788,96.6066,2908.0
2015-10-23 12:05:00,105.96,105.99,105.88,105.89,3410.0,96.5702,96.5975,96.4973,96.5064,3410.0
2015-10-23 12:10:00,105.9,105.93,105.83,105.89,3097.0,96.5155,96.5428,96.4517,96.5064,3097.0
2015-10-23 12:15:00,105.92,106.09,105.86,106.05,4136.0,96.5337,96.6887,96.479,96.6522,4136.0
2015-10-23 12:20:00,106.05,106.05,105.85,105.85,4570.0,96.6522,96.6522,96.4699,96.4699,4570.0
2015-10-23 12:25:00,105.86,106.03,105.85,106.0,6773.0,96.479,96.634,96.4699,96.6066,6773.0
2015-10-23 12:30:00,105.97,106.06,105.92,105.92,5355.0,96.5793,96.6613,96.5337,96.5337,5355.0
2015-10-23 12:35:00,105.97,105.97,105.87,105.87,2050.0,96.5793,96.5793,96.4881,96.4881,2050.0
2015-10-23 12:40:00,105.92,106.01,105.88,106.01,3817.0,96.5337,96.6157,96.4973,96.6157,3817.0
2015-10-23 12:45:00,106.01,106.04,105.95,105.98,3532.0,96.6157,96.6431,96.5611,96.5884,3532.0
2015-10-23 12:50:00,106.03,106.04,105.95,105.99,3011.0,96.634,96.6431,96.5611,96.5975,3011.0
2015-10-23 12:55:00,105.99,106.04,105.9,105.9,9706.0,96.5975,96.6431,96.5155,96.5155,9706.0
2015-10-23 13:00:00,105.9,105.9,105.79,105.84,4519.0,96.5155,96.5155,96.4152,96.4608,4519.0
2015-10-23 13:05:00,105.84,105.84,105.75,105.82,3500.0,96.4608,96.4608,96.3788,96.4426,3500.0
2015-10-23 13:10:00,105.89,105.89,105.81,105.83,4240.0,96.5064,96.5064,96.4335,96.4517,4240.0
2015-10-23 13:15:00,105.82,105.96,105.76,105.96,5267.0,96.4426,96.5702,96.3879,96.5702,5267.0
2015-10-23 13:20:00,105.92,106.04,105.9,106.01,4473.0,96.5337,96.6431,96.5155,96.6157,4473.0
2015-10-23 13:25:00,106.02,106.02,105.88,105.93,6081.0,96.6249,96.6249,96.4973,96.5428,6081.0
2015-10-23 13:30:00,105.96,106.01,105.92,106.0,13653.0,96.5702,96.6157,96.5337,96.6066,13653.0
2015-10-23 13:35:00,106.0,106.03,105.89,105.93,12414.0,96.6066,96.634,96.5064,96.5428,12414.0
2015-10-23 13:40:00,105.97,106.0,105.9,105.95,7509.0,96.5793,96.6066,96.5155,96.5611,7509.0
2015-10-23 13:45:00,105.96,106.07,105.95,106.04,10722.0,96.5702,96.6704,96.5611,96.6431,10722.0
2015-10-23 13:50:00,106.05,106.12,106.03,106.09,3313.0,96.6522,96.716,96.634,96.6887,3313.0
2015-10-23 13:55:00,106.13,106.18,106.1,106.14,7895.0,96.7251,96.7707,96.6978,96.7342,7895.0
2015-10-23 14:00:00,106.13,106.29,106.1,106.29,7740.0,96.7251,96.8709,96.6978,96.8709,7740.0
2015-10-23 14:05:00,106.32,106.38,106.24,106.28,6776.0,96.8983,96.953,96.8254,96.8618,6776.0
2015-10-23 14:10:00,106.28,106.35,106.26,106.26,5245.0,96.8618,96.9256,96.8436,96.8436,5245.0
2015-10-23 14:15:00,106.24,106.39,106.24,106.27,12944.0,96.8254,96.9621,96.8254,96.8527,12944.0
2015-10-23 14:20:00,106.3,106.36,106.22,106.32,13943.0,96.88,96.9347,96.8071,96.8983,13943.0
2015-10-23 14:25:00,106.32,106.34,106.22,106.22,7330.0,96.8983,96.9165,96.8071,96.8071,7330.0
2015-10-23 14:30:00,106.21,106.36,106.12,106.26,21278.0,96.798,96.9347,96.716,96.8436,21278.0
2015-10-23 14:35:00,106.31,106.49,106.31,106.44,7586.0,96.8892,97.0532,96.8892,97.0076,7586.0
2015-10-23 14:40:00,106.45,106.49,106.4,106.41,5939.0,97.0168,97.0532,96.9712,96.9803,5939.0
2015-10-23 14:45:00,106.4,106.5,106.37,106.41,7600.0,96.9712,97.0623,96.9438,96.9803,7600.0
2015-10-23 14:50:00,106.4,106.41,106.21,106.21,7884.0,96.9712,96.9803,96.798,96.798,7884.0
2015-10-23 14:55:00,106.21,106.35,106.2,106.31,4983.0,96.798,96.9256,96.7889,96.8892,4983.0
2015-10-23 15:00:00,106.34,106.43,106.32,106.32,9411.0,96.9165,96.9985,96.8983,96.8983,9411.0
2015-10-23 15:05:00,106.33,106.33,106.22,106.31,7043.0,96.9074,96.9074,96.8071,96.8892,7043.0
2015-10-23 15:10:00,106.28,106.29,106.14,106.14,17048.0,96.8618,96.8709,96.7342,96.7342,17048.0
2015-10-23 15:15:00,106.14,106.21,106.14,106.21,5800.0,96.7342,96.798,96.7342,96.798,5800.0
2015-10-23 15:20:00,106.2,106.23,106.15,106.15,8499.0,96.7889,96.8162,96.7433,96.7433,8499.0
2015-10-23 15:25:00,106.17,106.2,105.99,106.05,29312.0,96.7616,96.7889,96.5975,96.6522,29312.0
2015-10-23 15:30:00,106.08,106.15,106.03,106.13,16957.0,96.6795,96.7433,96.634,96.7251,16957.0
2015-10-23 15:35:00,106.13,106.14,106.06,106.1,15631.0,96.7251,96.7342,96.6613,96.6978,15631.0
2015-10-23 15:40:00,106.1,106.14,106.09,106.09,16088.0,96.6978,96.7342,96.6887,96.6887,16088.0
2015-10-23 15:45:00,106.13,106.2,106.09,106.15,35089.0,96.7251,96.7889,96.6887,96.7433,35089.0
2015-10-23 15:50:00,106.16,106.16,105.99,106.08,49558.0,96.7525,96.7525,96.5975,96.6795,49558.0
2015-10-23 15:55:00,106.08,106.13,106.03,106.13,62860.0,96.6795,96.7251,96.634,96.7251,62860.0
2015-10-26 09:30:00,106.18,106.3,106.0,106.04,17352.0,96.7707,96.88,96.6066,96.6431,17352.0
2015-10-26 09:35:00,106.02,106.05,105.85,105.85,8144.0,96.6249,96.6522,96.4699,96.4699,8144.0
2015-10-26 09:40:00,105.88,106.03,105.83,105.91,8146.0,96.4973,96.634,96.4517,96.5246,8146.0
2015-10-26 09:45:00,105.96,106.08,105.88,105.88,5500.0,96.5702,96.6795,96.4973,96.4973,5500.0
2015-10-26 09:50:00,105.84,106.05,105.84,105.92,5000.0,96.4608,96.6522,96.4608,96.5337,5000.0
2015-10-26 09:55:00,106.0,106.07,105.97,105.99,2450.0,96.6066,96.6704,96.5793,96.5975,2450.0
2015-10-26 10:00:00,105.95,106.02,105.88,105.89,4300.0,96.5611,96.6249,96.4973,96.5064,4300.0
2015-10-26 10:05:00,105.93,105.97,105.72,105.73,8980.0,96.5428,96.5793,96.3514,96.3606,8980.0
2015-10-26 10:10:00,105.78,105.93,105.76,105.82,4800.0,96.4061,96.5428,96.3879,96.4426,4800.0
2015-10-26 10:15:00,105.88,105.88,105.62,105.7,11200.0,96.4973,96.4973,96.2603,96.3332,11200.0
2015-10-26 10:20:00,105.73,105.74,105.63,105.73,16825.0,96.3606,96.3697,96.2694,96.3606,16825.0
2015-10-26 10:25:00,105.7,105.78,105.69,105.69,11016.0,96.3332,96.4061,96.3241,96.3241,11016.0
2015-10-26 10:30:00,105.73,105.73,105.6,105.72,7303.0,96.3606,96.3606,96.2421,96.3514,7303.0
2015-10-26 10:35:00,105.73,105.77,105.67,105.77,10519.0,96.3606,96.397,96.3059,96.397,10519.0
2015-10-26 10:40:00,105.79,106.07,105.79,106.07,3700.0,96.4152,96.6704,96.4152,96.6704,3700.0
2015-10-26 10:45:00,106.07,106.12,105.88,105.88,5254.0,96.6704,96.716,96.4973,96.4973,5254.0
2015-10-26 10:50:00,105.97,105.99,105.92,105.93,7588.0,96.5793,96.5975,96.5337,96.5428,7588.0
2015-10-26 10:55:00,105.95,105.96,105.9,105.93,6950.0,96.5611,96.5702,96.5155,96.5428,6950.0
2015-10-26 11:00:00,105.93,106.05,105.89,106.05,9420.0,96.5428,96.6522,96.5064,96.6522,9420.0
2015-10-26 11:05:00,106.02,106.04,105.95,106.0,5989.0,96.6249,96.6431,96.5611,96.6066,5989.0
2015-10-26 11:10:00,105.99,106.05,105.94,105.95,3140.0,96.5975,96.6522,96.5519,96.5611,3140.0
2015-10-26 11:15:00,106.0,106.0,105.89,105.94,3100.0,96.6066,96.6066,96.5064,96.5519,3100.0
2015-10-26 11:20:00,105.92,106.01,105.9,106.01,3901.0,96.5337,96.6157,96.5155,96.6157,3901.0
2015-10-26 11:25:00,106.0,106.08,106.0,106.03,2975.0,96.6066,96.6795,96.6066,96.634,2975.0
2015-10-26 11:30:00,106.03,106.08,106.02,106.04,2323.0,96.634,96.6795,96.6249,96.6431,2323.0
2015-10-26 11:35:00,106.06,106.09,105.96,105.97,4207.0,96.6613,96.6887,96.5702,96.5793,4207.0
2015-10-26 11:40:00,105.94,106.15,105.89,106.15,8200.0,96.5519,96.7433,96.5064,96.7433,8200.0
2015-10-26 11:45:00,106.16,106.26,106.09,106.13,5880.0,96.7525,96.8436,96.6887,96.7251,5880.0
2015-10-26 11:50:00,106.11,106.16,106.1,106.12,2210.0,96.7069,96.7525,96.6978,96.716,2210.0
2015-10-26 11:55:00,106.12,106.23,106.12,106.22,3403.0,96.716,96.8162,96.716,96.8071,3403.0
2015-10-26 12:00:00,106.18,106.23,106.09,106.09,3200.0,96.7707,96.8162,96.6887,96.6887,3200.0
2015-10-26 12:05:00,106.11,106.2,106.08,106.19,3091.0,96.7069,96.7889,96.6795,96.7798,3091.0
2015-10-26 12:10:00,106.19,106.24,106.16,106.2,3700.0,96.7798,96.8254,96.7525,96.7889,3700.0
2015-10-26 12:15:00,106.23,106.24,106.16,106.2,2848.0,96.8162,96.8254,96.7525,96.7889,2848.0
2015-10-26 12:20:00,106.2,106.34,106.16,106.22,8136.0,96.7889,96.9165,96.7525,96.8071,8136.0
2015-10-26 12:25:00,106.23,106.27,106.2,106.21,1400.0,96.8162,96.8527,96.7889,96.798,1400.0
2015-10-26 12:30:00,106.25,106.28,106.18,106.18,4400.0,96.8345,96.8618,96.7707,96.7707,4400.0
2015-10-26 12:35:00,106.15,106.24,106.15,106.21,2101.0,96.7433,96.8254,96.7433,96.798,2101.0
2015-10-26 12:40:00,106.22,106.32,106.19,106.25,7201.0,96.8071,96.8983,96.7798,96.8345,7201.0
2015-10-26 12:45:00,106.23,106.31,106.15,106.22,8986.0,96.8162,96.8892,96.7433,96.8071,8986.0
2015-10-26 12:50:00,106.22,106.24,106.14,106.18,4966.0,96.8071,96.8254,96.7342,96.7707,4966.0
2015-10-26 12:55:00,106.19,106.24,106.12,106.12,3977.0,96.7798,96.8254,96.716,96.716,3977.0
2015-10-26 13:00:00,106.19,106.19,106.06,106.07,5939.0,96.7798,96.7798,96.6613,96.6704,5939.0
2015-10-26 13:05:00,106.05,106.12,106.05,106.07,3500.0,96.6522,96.716,96.6522,96.6704,3500.0
2015-10-26 13:10:00,106.06,106.11,106.03,106.07,3100.0,96.6613,96.7069,96.634,96.6704,3100.0
2015-10-26 13:15:00,106.06,106.09,106.03,106.07,1856.0,96.6613,96.6887,96.634,96.6704,1856.0
2015-10-26 13:20:00,106.09,106.2,106.07,106.19,3800.0,96.6887,96.7889,96.6704,96.7798,3800.0
2015-10-26 13:25:00,106.25,106.26,106.21,106.23,3421.0,96.8345,96.8436,96.798,96.8162,3421.0
2015-10-26 13:30:00,106.26,106.34,106.13,106.34,31212.0,96.8436,96.9165,96.7251,96.9165,31212.0
2015-10-26 13:35:00,106.32,106.38,106.29,106.38,3139.0,96.8983,96.953,96.8709,96.953,3139.0
2015-10-26 13:40:00,106.39,106.46,106.35,106.4,6600.0,96.9621,97.0259,96.9256,96.9712,6600.0
2015-10-26 13:45:00,106.4,106.42,106.29,106.29,5928.0,96.9712,96.9894,96.8709,96.8709,5928.0
2015-10-26 13:50:00,106.34,106.37,106.27,106.27,8394.0,96.9165,96.9438,96.8527,96.8527,8394.0
2015-10-26 13:55:00,106.26,106.35,106.2,106.25,14240.0,96.8436,96.9256,96.7889,96.8345,14240.0
2015-10-26 14:00:00,106.22,106.26,106.19,106.24,5300.0,96.8071,96.8436,96.7798,96.8254,5300.0
2015-10-26 14:05:00,106.25,106.27,106.19,106.23,7759.0,96.8345,96.8527,96.7798,96.8162,7759.0
2015-10-26 14:10:00,106.23,106.27,106.21,106.23,7405.0,96.8162,96.8527,96.798,96.8162,7405.0
2015-10-26 14:15:00,106.26,106.26,106.22,106.24,10800.0,96.8436,96.8436,96.8071,96.8254,10800.0
2015-10-26 14:20:00,106.26,106.29,106.18,106.29,8673.0,96.8436,96.8709,96.7707,96.8709,8673.0
2015-10-26 14:25:00,106.29,106.3,106.21,106.22,3075.0,96.8709,96.88,96.798,96.8071,3075.0
2015-10-26 14:30:00,106.27,106.27,106.19,106.25,8272.0,96.8527,96.8527,96.7798,96.8345,8272.0
2015-10-26 14:35:00,106.25,106.26,106.21,106.25,8599.0,96.8345,96.8436,96.798,96.8345,8599.0
2015-10-26 14:40:00,106.24,106.26,106.2,106.2,12355.0,96.8254,96.8436,96.7889,96.7889,12355.0
2015-10-26 14:45:00,106.2,106.38,106.17,106.36,11216.0,96.7889,96.953,96.7616,96.9347,11216.0
2015-10-26 14:50:00,106.38,106.63,106.34,106.63,6403.0,96.953,97.1808,96.9165,97.1808,6403.0
2015-10-26 14:55:00,106.61,106.61,106.38,106.5,17251.0,97.1626,97.1626,96.953,97.0623,17251.0
2015-10-26 15:00:00,106.55,106.55,106.46,106.46,19394.0,97.1079,97.1079,97.0259,97.0259,19394.0
2015-10-26 15:05:00,106.47,106.5,106.35,106.47,19686.0,97.035,97.0623,96.9256,97.035,19686.0
2015-10-26 15:10:00,106.5,106.58,106.42,106.56,12925.0,97.0623,97.1352,96.9894,97.117,12925.0
2015-10-26 15:15:00,106.58,106.61,106.54,106.59,11300.0,97.1352,97.1626,97.0988,97.1443,11300.0
2015-10-26 15:20:00,106.61,106.61,106.45,106.48,16138.0,97.1626,97.1626,97.0168,97.0441,16138.0
2015-10-26 15:25:00,106.5,106.53,106.43,106.49,13600.0,97.0623,97.0897,96.9985,97.0532,13600.0
2015-10-26 15:30:00,106.51,106.52,106.35,106.35,19776.0,97.0714,97.0805,96.9256,96.9256,19776.0
2015-10-26 15:35:00,106.37,106.43,106.35,106.41,9963.0,96.9438,96.9985,96.9256,96.9803,9963.0
2015-10-26 15:40:00,106.41,106.42,106.37,106.41,13627.0,96.9803,96.9894,96.9438,96.9803,13627.0
2015-10-26 15:45:00,106.48,106.53,106.34,106.34,32897.0,97.0441,97.0897,96.9165,96.9165,32897.0
2015-10-26 15:50:00,106.37,106.43,106.34,106.34,27614.0,96.9438,96.9985,96.9165,96.9165,27614.0
2015-10-26 15:55:00,106.37,106.71,106.35,106.63,117372.0,96.9438,97.2537,96.9256,97.1808,117372.0
2015-10-27 09:30:00,106.55,106.99,106.29,106.7,11211.0,97.1079,97.5089,96.8709,97.2446,11211.0
2015-10-27 09:35:00,106.5,106.77,106.5,106.71,3100.0,97.0623,97.3084,97.0623,97.2537,3100.0
2015-10-27 09:40:00,106.72,106.74,106.58,106.58,2700.0,97.2628,97.2811,97.1352,97.1352,2700.0
2015-10-27 09:45:00,106.65,106.86,106.63,106.77,3674.0,97.199,97.3904,97.1808,97.3084,3674.0
2015-10-27 09:50:00,106.84,106.84,106.53,106.53,3100.0,97.3722,97.3722,97.0897,97.0897,3100.0
2015-10-27 09:55:00,106.63,106.63,106.41,106.41,17000.0,97.1808,97.1808,96.9803,96.9803,17000.0
2015-10-27 10:00:00,106.5,106.5,106.26,106.4,4794.0,97.0623,97.0623,96.8436,96.9712,4794.0
2015-10-27 10:05:00,106.4,106.5,106.32,106.5,7000.0,96.9712,97.0623,96.8983,97.0623,7000.0
2015-10-27 10:10:00,106.47,106.5,106.36,106.48,4437.0,97.035,97.0623,96.9347,97.0441,4437.0
2015-10-27 10:15:00,106.49,106.49,106.29,106.3,4800.0,97.0532,97.0532,96.8709,96.88,4800.0
2015-10-27 10:20:00,106.31,106.32,106.17,106.24,6134.0,96.8892,96.8983,96.7616,96.8254,6134.0
2015-10-27 10:25:00,106.24,106.36,106.24,106.35,5500.0,96.8254,96.9347,96.8254,96.9256,5500.0
2015-10-27 10:30:00,106.31,106.36,106.26,106.27,5230.0,96.8892,96.9347,96.8436,96.8527,5230.0
2015-10-27 10:35:00,106.26,106.45,106.26,106.43,3783.0,96.8436,97.0168,96.8436,96.9985,3783.0
2015-10-27 10:40:00,106.43,106.52,106.43,106.46,4502.0,96.9985,97.0805,96.9985,97.0259,4502.0
2015-10-27 10:45:00,106.48,106.55,106.45,106.52,2380.0,97.0441,97.1079,97.0168,97.0805,2380.0
2015-10-27 10:50:00,106.52,106.54,106.38,106.38,7900.0,97.0805,97.0988,96.953,96.953,7900.0
2015-10-27 10:55:00,106.39,106.44,106.38,106.44,3600.0,96.9621,97.0076,96.953,97.0076,3600.0
2015-10-27 11:00:00,106.44,106.57,106.44,106.49,14270.0,97.0076,97.1261,97.0076,97.0532,14270.0
2015-10-27 11:05:00,106.5,106.61,106.49,106.61,3400.0,97.0623,97.1626,97.0532,97.1626,3400.0
2015-10-27 11:10:00,106.61,106.67,106.56,106.6,3600.0,97.1626,97.2173,97.117,97.1535,3600.0
2015-10-27 11:15:00,106.66,106.68,106.63,106.66,2400.0,97.2081,97.2264,97.1808,97.2081,2400.0
2015-10-27 11:20:00,106.66,106.7,106.6,106.66,4458.0,97.2081,97.2446,97.1535,97.2081,4458.0
2015-10-27 11:25:00,106.67,106.73,106.61,106.62,23100.0,97.2173,97.2719,97.1626,97.1717,23100.0
2015-10-27 11:30:00,106.65,106.71,106.64,106.64,4300.0,97.199,97.2537,97.1899,97.1899,4300.0
2015-10-27 11:35:00,106.61,106.61,106.51,106.56,2600.0,97.1626,97.1626,97.0714,97.117,2600.0
2015-10-27 11:40:00,106.56,106.64,106.48,106.64,4203.0,97.117,97.1899,97.0441,97.1899,4203.0
2015-10-27 11:45:00,106.65,106.77,106.64,106.77,3098.0,97.199,97.3084,97.1899,97.3084,3098.0
2015-10-27 11:50:00,106.73,106.77,106.6,106.64,6900.0,97.2719,97.3084,97.1535,97.1899,6900.0
2015-10-27 11:55:00,106.61,106.63,106.54,106.55,5891.0,97.1626,97.1808,97.0988,97.1079,5891.0
2015-10-27 12:00:00,106.55,106.63,106.52,106.54,3030.0,97.1079,97.1808,97.0805,97.0988,3030.0
2015-10-27 12:05:00,106.49,106.61,106.44,106.61,5600.0,97.0532,97.1626,97.0076,97.1626,5600.0
2015-10-27 12:10:00,106.61,106.7,106.6,106.6,3146.0,97.1626,97.2446,97.1535,97.1535,3146.0
2015-10-27 12:15:00,106.56,106.73,106.56,106.73,2349.0,97.117,97.2719,97.117,97.2719,2349.0
2015-10-27 12:20:00,106.73,106.81,106.73,106.81,2200.0,97.2719,97.3448,97.2719,97.3448,2200.0
2015-10-27 12:25:00,106.79,106.89,106.77,106.77,11300.0,97.3266,97.4178,97.3084,97.3084,11300.0
2015-10-27 12:30:00,106.76,106.8,106.73,106.74,5264.0,97.2993,97.3357,97.2719,97.2811,5264.0
2015-10-27 12:35:00,106.72,106.77,106.72,106.77,300.0,97.2628,97.3084,97.2628,97.3084,300.0
2015-10-27 12:40:00,106.77,106.8,106.74,106.8,1201.0,97.3084,97.3357,97.2811,97.3357,1201.0
2015-10-27 12:45:00,106.8,106.81,106.76,106.76,6815.0,97.3357,97.3448,97.2993,97.2993,6815.0
2015-10-27 12:50:00,106.72,106.79,106.72,106.75,1140.0,97.2628,97.3266,97.2628,97.2902,1140.0
2015-10-27 12:55:00,106.72,106.72,106.57,106.57,4430.0,97.2628,97.2628,97.1261,97.1261,4430.0
2015-10-27 13:00:00,106.5,106.5,106.42,106.42,2100.0,97.0623,97.0623,96.9894,96.9894,2100.0
2015-10-27 13:05:00,106.39,106.43,106.37,106.41,4709.0,96.9621,96.9985,96.9438,96.9803,4709.0
2015-10-27 13:10:00,106.4,106.52,106.4,106.5,5607.0,96.9712,97.0805,96.9712,97.0623,5607.0
2015-10-27 13:15:00,106.48,106.5,106.43,106.47,6800.0,97.0441,97.0623,96.9985,97.035,6800.0
2015-10-27 13:20:00,106.44,106.48,106.31,106.31,1900.0,97.0076,97.0441,96.8892,96.8892,1900.0
2015-10-27 13:25:00,106.31,106.43,106.31,106.43,2407.0,96.8892,96.9985,96.8892,96.9985,2407.0
2015-10-27 13:30:00,106.43,106.55,106.42,106.51,1800.0,96.9985,97.1079,96.9894,97.0714,1800.0
2015-10-27 13:35:00,106.52,106.58,106.48,106.49,10100.0,97.0805,97.1352,97.0441,97.0532,10100.0
2015-10-27 13:40:00,106.5,106.54,106.48,106.5,9000.0,97.0623,97.0988,97.0441,97.0623,9000.0
2015-10-27 13:45:00,106.48,106.52,106.46,106.47,3600.0,97.0441,97.0805,97.0259,97.035,3600.0
2015-10-27 13:50:00,106.49,106.49,106.38,106.46,3570.0,97.0532,97.0532,96.953,97.0259,3570.0
2015-10-27 13:55:00,106.45,106.51,106.44,106.51,1768.0,97.0168,97.0714,97.0076,97.0714,1768.0
2015-10-27 14:00:00,106.44,106.52,106.44,106.5,9600.0,97.0076,97.0805,97.0076,97.0623,9600.0
2015-10-27 14:05:00,106.5,106.52,106.43,106.44,5858.0,97.0623,97.0805,96.9985,97.0076,5858.0
2015-10-27 14:10:00,106.46,106.5,106.46,106.5,2300.0,97.0259,97.0623,97.0259,97.0623,2300.0
2015-10-27 14:15:00,106.5,106.52,106.43,106.43,6519.0,97.0623,97.0805,96.9985,96.9985,6519.0
2015-10-27 14:20:00,106.44,106.48,106.33,106.46,12048.0,97.0076,97.0441,96.9074,97.0259,12048.0
2015-10-27 14:25:00,106.46,106.57,106.43,106.51,4760.0,97.0259,97.1261,96.9985,97.0714,4760.0
2015-10-27 14:30:00,106.48,106.55,106.26,106.44,23829.0,97.0441,97.1079,96.8436,97.0076,23829.0
2015-10-27 14:35:00,106.37,106.53,106.37,106.49,4200.0,96.9438,97.0897,96.9438,97.0532,4200.0
2015-10-27 14:40:00,106.53,106.56,106.48,106.52,3522.0,97.0897,97.117,97.0441,97.0805,3522.0
2015-10-27 14:45:00,106.49,106.55,106.43,106.53,4504.0,97.0532,97.1079,96.9985,97.0897,4504.0
2015-10-27 14:50:00,106.56,106.58,106.5,106.58,3870.0,97.117,97.1352,97.0623,97.1352,3870.0
2015-10-27 14:55:00,106.6,106.65,106.55,106.61,6898.0,97.1535,97.199,97.1079,97.1626,6898.0
2015-10-27 15:00:00,106.6,106.75,106.6,106.75,4004.0,97.1535,97.2902,97.1535,97.2902,4004.0
2015-10-27 15:05:00,106.7,106.79,106.7,106.79,6357.0,97.2446,97.3266,97.2446,97.3266,6357.0
2015-10-27 15:10:00,106.8,106.91,106.78,106.91,4100.0,97.3357,97.436,97.3175,97.436,4100.0
2015-10-27 15:15:00,106.94,106.94,106.82,106.88,5300.0,97.4633,97.4633,97.354,97.4086,5300.0
2015-10-27 15:20:00,106.87,106.94,106.84,106.89,8633.0,97.3995,97.4633,97.3722,97.4178,8633.0
2015-10-27 15:25:00,106.87,106.92,106.75,106.8,14370.0,97.3995,97.4451,97.2902,97.3357,14370.0
2015-10-27 15:30:00,106.8,106.83,106.72,106.82,11002.0,97.3357,97.3631,97.2628,97.354,11002.0
2015-10-27 15:35:00,106.82,106.83,106.73,106.77,14370.0,97.354,97.3631,97.2719,97.3084,14370.0
2015-10-27 15:40:00,106.76,106.88,106.75,106.84,7848.0,97.2993,97.4086,97.2902,97.3722,7848.0
2015-10-27 15:45:00,106.86,106.86,106.75,106.84,10560.0,97.3904,97.3904,97.2902,97.3722,10560.0
2015-10-27 15:50:00,106.85,106.89,106.79,106.89,15361.0,97.3813,97.4178,97.3266,97.4178,15361.0
2015-10-27 15:55:00,106.9,106.99,106.84,106.91,34282.0,97.4269,97.5089,97.3722,97.436,34282.0
2015-10-28 09:30:00,106.95,106.95,106.54,106.7,6549.0,97.4724,97.4724,97.0988,97.2446,6549.0
2015-10-28 09:35:00,106.7,106.92,106.61,106.67,7450.0,97.2446,97.4451,97.1626,97.2173,7450.0
2015-10-28 09:40:00,106.68,106.87,106.54,106.8,4544.0,97.2264,97.3995,97.0988,97.3357,4544.0
2015-10-28 09:45:00,106.87,106.87,106.59,106.78,6700.0,97.3995,97.3995,97.1443,97.3175,6700.0
2015-10-28 09:50:00,106.76,106.89,106.68,106.71,1645.0,97.2993,97.4178,97.2264,97.2537,1645.0
2015-10-28 09:55:00,106.86,106.95,106.75,106.88,2700.0,97.3904,97.4724,97.2902,97.4086,2700.0
2015-10-28 10:00:00,106.9,106.97,106.85,106.85,1549.0,97.4269,97.4907,97.3813,97.3813,1549.0
2015-10-28 10:05:00,106.86,106.86,106.8,106.82,700.0,97.3904,97.3904,97.3357,97.354,700.0
2015-10-28 10:10:00,106.81,106.89,106.81,106.83,1100.0,97.3448,97.4178,97.3448,97.3631,1100.0
2015-10-28 10:15:00,106.83,106.83,106.73,106.75,1200.0,97.3631,97.3631,97.2719,97.2902,1200.0
2015-10-28 10:20:00,106.76,106.76,106.62,106.65,3540.0,97.2993,97.2993,97.1717,97.199,3540.0
2015-10-28 10:25:00,106.59,106.66,106.59,106.63,4800.0,97.1443,97.2081,97.1443,97.1808,4800.0
2015-10-28 10:30:00,106.65,106.68,106.6,106.61,1300.0,97.199,97.2264,97.1535,97.1626,1300.0
2015-10-28 10:35:00,106.67,106.73,106.66,106.73,1000.0,97.2173,97.2719,97.2081,97.2719,1000.0
2015-10-28 10:40:00,106.75,106.94,106.69,106.88,5264.0,97.2902,97.4633,97.2355,97.4086,5264.0
2015-10-28 10:45:00,106.94,107.08,106.94,106.95,7036.0,97.4633,97.5909,97.4633,97.4724,7036.0
2015-10-28 10:50:00,106.94,107.03,106.9,106.9,1000.0,97.4633,97.5454,97.4269,97.4269,1000.0
2015-10-28 10:55:00,106.9,107.03,106.9,106.95,5061.0,97.4269,97.5454,97.4269,97.4724,5061.0
2015-10-28 11:00:00,107.02,107.05,106.93,106.98,3700.0,97.5362,97.5636,97.4542,97.4998,3700.0
2015-10-28 11:05:00,106.99,106.99,106.81,106.81,1400.0,97.5089,97.5089,97.3448,97.3448,1400.0
2015-10-28 11:10:00,106.81,106.88,106.77,106.77,1913.0,97.3448,97.4086,97.3084,97.3084,1913.0
2015-10-28 11:15:00,106.81,106.97,106.81,106.97,800.0,97.3448,97.4907,97.3448,97.4907,800.0
2015-10-28 11:20:00,107.01,107.01,106.88,106.9,1596.0,97.5271,97.5271,97.4086,97.4269,1596.0
2015-10-28 11:25:00,106.9,106.91,106.86,106.87,1000.0,97.4269,97.436,97.3904,97.3995,1000.0
2015-10-28 11:30:00,106.84,106.89,106.82,106.84,1400.0,97.3722,97.4178,97.354,97.3722,1400.0
2015-10-28 11:35:00,106.84,106.95,106.84,106.84,1900.0,97.3722,97.4724,97.3722,97.3722,1900.0
2015-10-28 11:40:00,106.84,106.92,106.81,106.83,13750.0,97.3722,97.4451,97.3448,97.3631,13750.0
2015-10-28 11:45:00,106.9,106.91,106.85,106.88,4838.0,97.4269,97.436,97.3813,97.4086,4838.0
2015-10-28 11:50:00,106.94,107.01,106.93,106.98,1660.0,97.4633,97.5271,97.4542,97.4998,1660.0
2015-10-28 11:55:00,106.95,107.02,106.87,107.0,2027.0,97.4724,97.5362,97.3995,97.518,2027.0
2015-10-28 12:00:00,107.0,107.0,106.91,106.91,800.0,97.518,97.518,97.436,97.436,800.0
2015-10-28 12:05:00,106.89,106.89,106.85,106.85,400.0,97.4178,97.4178,97.3813,97.3813,400.0
2015-10-28 12:10:00,106.8,106.94,106.78,106.94,2808.0,97.3357,97.4633,97.3175,97.4633,2808.0
2015-10-28 12:15:00,106.92,106.92,106.83,106.83,985.0,97.4451,97.4451,97.3631,97.3631,985.0
2015-10-28 12:20:00,106.83,106.87,106.78,106.83,3625.0,97.3631,97.3995,97.3175,97.3631,3625.0
2015-10-28 12:25:00,106.88,106.96,106.88,106.92,1800.0,97.4086,97.4816,97.4086,97.4451,1800.0
2015-10-28 12:30:00,106.91,106.92,106.8,106.8,700.0,97.436,97.4451,97.3357,97.3357,700.0
2015-10-28 12:35:00,106.8,106.9,106.8,106.84,8758.0,97.3357,97.4269,97.3357,97.3722,8758.0
2015-10-28 12:40:00,106.84,106.9,106.84,106.85,1141.0,97.3722,97.4269,97.3722,97.3813,1141.0
2015-10-28 12:45:00,106.88,106.88,106.78,106.86,3223.0,97.4086,97.4086,97.3175,97.3904,3223.0
2015-10-28 12:50:00,106.91,106.94,106.89,106.89,1264.0,97.436,97.4633,97.4178,97.4178,1264.0
2015-10-28 12:55:00,106.95,107.02,106.95,107.02,1300.0,97.4724,97.5362,97.4724,97.5362,1300.0
2015-10-28 13:00:00,106.99,107.04,106.87,106.93,30801.0,97.5089,97.5545,97.3995,97.4542,30801.0
2015-10-28 13:05:00,106.91,106.97,106.84,106.84,2100.0,97.436,97.4907,97.3722,97.3722,2100.0
2015-10-28 13:10:00,106.83,106.85,106.76,106.81,1975.0,97.3631,97.3813,97.2993,97.3448,1975.0
2015-10-28 13:15:00,106.8,106.86,106.78,106.86,1300.0,97.3357,97.3904,97.3175,97.3904,1300.0
2015-10-28 13:20:00,106.86,106.86,106.83,106.85,500.0,97.3904,97.3904,97.3631,97.3813,500.0
2015-10-28 13:25:00,106.85,106.87,106.79,106.79,3725.0,97.3813,97.3995,97.3266,97.3266,3725.0
2015-10-28 13:30:00,106.76,106.8,106.72,106.8,2500.0,97.2993,97.3357,97.2628,97.3357,2500.0
2015-10-28 13:35:00,106.8,106.88,106.8,106.86,2700.0,97.3357,97.4086,97.3357,97.3904,2700.0
2015-10-28 13:40:00,106.85,106.87,106.8,106.8,4665.0,97.3813,97.3995,97.3357,97.3357,4665.0
2015-10-28 13:45:00,106.86,106.88,106.81,106.86,3513.0,97.3904,97.4086,97.3448,97.3904,3513.0
2015-10-28 13:50:00,106.85,106.85,106.81,106.84,600.0,97.3813,97.3813,97.3448,97.3722,600.0
2015-10-28 13:55:00,106.85,107.02,106.85,107.02,5300.0,97.3813,97.5362,97.3813,97.5362,5300.0
2015-10-28 14:00:00,107.05,107.05,106.02,106.25,8325.0,97.5636,97.5636,96.6249,96.8345,8325.0
2015-10-28 14:05:00,106.27,106.33,106.05,106.31,2900.0,96.8527,96.9074,96.6522,96.8892,2900.0
2015-10-28 14:10:00,106.18,106.27,105.68,105.76,6800.0,96.7707,96.8527,96.315,96.3879,6800.0
2015-10-28 14:15:00,105.76,106.09,105.56,105.66,35985.0,96.3879,96.6887,96.2056,96.2968,35985.0
2015-10-28 14:20:00,105.72,106.12,105.69,106.11,13428.0,96.3514,96.716,96.3241,96.7069,13428.0
2015-10-28 14:25:00,106.3,106.34,106.23,106.23,940.0,96.88,96.9165,96.8162,96.8162,940.0
2015-10-28 14:30:00,106.36,106.36,105.99,106.11,4500.0,96.9347,96.9347,96.5975,96.7069,4500.0
2015-10-28 14:35:00,106.08,106.43,105.95,106.31,4341.0,96.6795,96.9985,96.5611,96.8892,4341.0
2015-10-28 14:40:00,106.33,106.42,106.15,106.16,5500.0,96.9074,96.9894,96.7433,96.7525,5500.0
2015-10-28 14:45:00,106.14,106.29,106.13,106.23,6600.0,96.7342,96.8709,96.7251,96.8162,6600.0
2015-10-28 14:50:00,106.19,106.39,106.19,106.35,5012.0,96.7798,96.9621,96.7798,96.9256,5012.0
2015-10-28 14:55:00,106.38,106.38,106.1,106.14,7926.0,96.953,96.953,96.6978,96.7342,7926.0
2015-10-28 15:00:00,106.21,106.47,106.15,106.41,15723.0,96.798,97.035,96.7433,96.9803,15723.0
2015-10-28 15:05:00,106.45,106.62,106.41,106.41,8704.0,97.0168,97.1717,96.9803,96.9803,8704.0
2015-10-28 15:10:00,106.42,106.46,106.34,106.42,7600.0,96.9894,97.0259,96.9165,96.9894,7600.0
2015-10-28 15:15:00,106.4,106.45,106.31,106.31,7534.0,96.9712,97.0168,96.8892,96.8892,7534.0
2015-10-28 15:20:00,106.31,106.33,106.22,106.29,8748.0,96.8892,96.9074,96.8071,96.8709,8748.0
2015-10-28 15:25:00,106.29,106.41,106.27,106.27,14409.0,96.8709,96.9803,96.8527,96.8527,14409.0
2015-10-28 15:30:00,106.33,106.56,106.28,106.28,15825.0,96.9074,97.117,96.8618,96.8618,15825.0
2015-10-28 15:35:00,106.3,106.5,106.29,106.5,15636.0,96.88,97.0623,96.8709,97.0623,15636.0
2015-10-28 15:40:00,106.51,106.64,106.45,106.58,10779.0,97.0714,97.1899,97.0168,97.1352,10779.0
2015-10-28 15:45:00,106.64,106.83,106.61,106.68,16221.0,97.1899,97.3631,97.1626,97.2264,16221.0
2015-10-28 15:50:00,106.67,106.7,106.58,106.64,13151.0,97.2173,97.2446,97.1352,97.1899,13151.0
2015-10-28 15:55:00,106.67,106.88,106.65,106.84,24943.0,97.2173,97.4086,97.199,97.3722,24943.0
2015-10-29 09:30:00,106.62,106.62,106.14,106.27,4734.0,97.1717,97.1717,96.7342,96.8527,4734.0
2015-10-29 09:35:00,106.29,106.32,105.92,105.93,4500.0,96.8709,96.8983,96.5337,96.5428,4500.0
2015-10-29 09:40:00,106.02,106.33,105.92,106.28,6200.0,96.6249,96.9074,96.5337,96.8618,6200.0
2015-10-29 09:45:00,106.29,106.29,106.23,106.25,1800.0,96.8709,96.8709,96.8162,96.8345,1800.0
2015-10-29 09:50:00,106.22,106.27,106.05,106.06,2171.0,96.8071,96.8527,96.6522,96.6613,2171.0
2015-10-29 09:55:00,106.05,106.26,105.91,106.26,2700.0,96.6522,96.8436,96.5246,96.8436,2700.0
2015-10-29 10:00:00,106.23,106.38,106.18,106.38,2270.0,96.8162,96.953,96.7707,96.953,2270.0
2015-10-29 10:05:00,106.4,106.47,106.34,106.47,8508.0,96.9712,97.035,96.9165,97.035,8508.0
2015-10-29 10:10:00,106.47,106.49,106.35,106.35,2500.0,97.035,97.0532,96.9256,96.9256,2500.0
2015-10-29 10:15:00,106.31,106.35,106.21,106.26,2508.0,96.8892,96.9256,96.798,96.8436,2508.0
2015-10-29 10:20:00,106.27,106.32,106.14,106.14,3300.0,96.8527,96.8983,96.7342,96.7342,3300.0
2015-10-29 10:25:00,106.15,106.34,106.13,106.21,1750.0,96.7433,96.9165,96.7251,96.798,1750.0
2015-10-29 10:30:00,106.27,106.31,106.22,106.31,961.0,96.8527,96.8892,96.8071,96.8892,961.0
2015-10-29 10:35:00,106.31,106.63,106.31,106.57,3921.0,96.8892,97.1808,96.8892,97.1261,3921.0
2015-10-29 10:40:00,106.58,106.7,106.58,106.7,800.0,97.1352,97.2446,97.1352,97.2446,800.0
2015-10-29 10:45:00,106.72,106.76,106.49,106.49,2300.0,97.2628,97.2993,97.0532,97.0532,2300.0
2015-10-29 10:50:00,106.53,106.53,106.45,106.49,900.0,97.0897,97.0897,97.0168,97.0532,900.0
2015-10-29 10:55:00,106.55,106.62,106.53,106.6,784.0,97.1079,97.1717,97.0897,97.1535,784.0
2015-10-29 11:00:00,106.5,106.5,106.44,106.45,1237.0,97.0623,97.0623,97.0076,97.0168,1237.0
2015-10-29 11:05:00,106.47,106.5,106.39,106.46,1900.0,97.035,97.0623,96.9621,97.0259,1900.0
2015-10-29 11:10:00,106.46,106.52,106.44,106.44,800.0,97.0259,97.0805,97.0076,97.0076,800.0
2015-10-29 11:15:00,106.44,106.45,106.39,106.39,2000.0,97.0076,97.0168,96.9621,96.9621,2000.0
2015-10-29 11:20:00,106.39,106.42,106.34,106.34,1801.0,96.9621,96.9894,96.9165,96.9165,1801.0
2015-10-29 11:25:00,106.32,106.33,106.2,106.32,3171.0,96.8983,96.9074,96.7889,96.8983,3171.0
2015-10-29 11:30:00,106.37,106.42,106.37,106.4,800.0,96.9438,96.9894,96.9438,96.9712,800.0
2015-10-29 11:35:00,106.45,106.45,106.45,106.45,100.0,97.0168,97.0168,97.0168,97.0168,100.0
2015-10-29 11:40:00,106.42,106.42,106.23,106.23,2805.0,96.9894,96.9894,96.8162,96.8162,2805.0
2015-10-29 11:45:00,106.29,106.37,106.23,106.34,3005.0,96.8709,96.9438,96.8162,96.9165,3005.0
2015-10-29 11:50:00,106.38,106.38,106.3,106.3,700.0,96.953,96.953,96.88,96.88,700.0
2015-10-29 11:55:00,106.32,106.43,106.28,106.43,5774.0,96.8983,96.9985,96.8618,96.9985,5774.0
2015-10-29 12:00:00,106.43,106.46,106.41,106.42,2300.0,96.9985,97.0259,96.9803,96.9894,2300.0
2015-10-29 12:05:00,106.42,106.48,106.32,106.36,2900.0,96.9894,97.0441,96.8983,96.9347,2900.0
2015-10-29 12:10:00,106.36,106.43,106.36,106.42,1553.0,96.9347,96.9985,96.9347,96.9894,1553.0
2015-10-29 12:15:00,106.45,106.48,106.44,106.46,2239.0,97.0168,97.0441,97.0076,97.0259,2239.0
2015-10-29 12:20:00,106.48,106.6,106.47,106.58,8808.0,97.0441,97.1535,97.035,97.1352,8808.0
2015-10-29 12:25:00,106.6,106.64,106.55,106.55,10439.0,97.1535,97.1899,97.1079,97.1079,10439.0
2015-10-29 12:30:00,106.56,106.58,106.53,106.58,9777.0,97.117,97.1352,97.0897,97.1352,9777.0
2015-10-29 12:35:00,106.6,106.64,106.59,106.59,5937.0,97.1535,97.1899,97.1443,97.1443,5937.0
2015-10-29 12:40:00,106.64,106.65,106.6,106.65,5800.0,97.1899,97.199,97.1535,97.199,5800.0
2015-10-29 12:45:00,106.66,106.73,106.56,106.59,17950.0,97.2081,97.2719,97.117,97.1443,17950.0
2015-10-29 12:50:00,106.56,106.58,106.31,106.31,2700.0,97.117,97.1352,96.8892,96.8892,2700.0
2015-10-29 12:55:00,106.31,106.33,106.22,106.33,3768.0,96.8892,96.9074,96.8071,96.9074,3768.0
2015-10-29 13:00:00,106.33,106.34,106.3,106.3,1500.0,96.9074,96.9165,96.88,96.88,1500.0
2015-10-29 13:05:00,106.3,106.34,106.24,106.34,2480.0,96.88,96.9165,96.8254,96.9165,2480.0
2015-10-29 13:10:00,106.4,106.4,106.35,106.35,1500.0,96.9712,96.9712,96.9256,96.9256,1500.0
2015-10-29 13:15:00,106.37,106.44,106.37,106.42,1345.0,96.9438,97.0076,96.9438,96.9894,1345.0
2015-10-29 13:20:00,106.39,106.43,106.38,106.43,2100.0,96.9621,96.9985,96.953,96.9985,2100.0
2015-10-29 13:25:00,106.44,106.46,106.4,106.41,1537.0,97.0076,97.0259,96.9712,96.9803,1537.0
2015-10-29 13:30:00,106.44,106.54,106.44,106.53,1600.0,97.0076,97.0988,97.0076,97.0897,1600.0
2015-10-29 13:35:00,106.49,106.5,106.43,106.43,5200.0,97.0532,97.0623,96.9985,96.9985,5200.0
2015-10-29 13:40:00,106.41,106.41,106.3,106.3,2200.0,96.9803,96.9803,96.88,96.88,2200.0
2015-10-29 13:45:00,106.29,106.33,106.28,106.31,1893.0,96.8709,96.9074,96.8618,96.8892,1893.0
2015-10-29 13:50:00,106.28,106.39,106.27,106.39,2500.0,96.8618,96.9621,96.8527,96.9621,2500.0
2015-10-29 13:55:00,106.35,106.36,106.17,106.22,4394.0,96.9256,96.9347,96.7616,96.8071,4394.0
2015-10-29 14:00:00,106.33,106.36,106.29,106.36,3000.0,96.9074,96.9347,96.8709,96.9347,3000.0
2015-10-29 14:05:00,106.41,106.45,106.4,106.45,4713.0,96.9803,97.0168,96.9712,97.0168,4713.0
2015-10-29 14:10:00,106.47,106.48,106.38,106.46,4900.0,97.035,97.0441,96.953,97.0259,4900.0
2015-10-29 14:15:00,106.46,106.5,106.44,106.44,5886.0,97.0259,97.0623,97.0076,97.0076,5886.0
2015-10-29 14:20:00,106.48,106.7,106.47,106.7,20069.0,97.0441,97.2446,97.035,97.2446,20069.0
2015-10-29 14:25:00,106.74,106.81,106.71,106.71,6958.0,97.2811,97.3448,97.2537,97.2537,6958.0
2015-10-29 14:30:00,106.71,106.71,106.55,106.55,3098.0,97.2537,97.2537,97.1079,97.1079,3098.0
2015-10-29 14:35:00,106.55,106.55,106.4,106.42,3168.0,97.1079,97.1079,96.9712,96.9894,3168.0
2015-10-29 14:40:00,106.43,106.45,106.36,106.36,4762.0,96.9985,97.0168,96.9347,96.9347,4762.0
2015-10-29 14:45:00,106.37,106.51,106.36,106.46,5419.0,96.9438,97.0714,96.9347,97.0259,5419.0
2015-10-29 14:50:00,106.46,106.52,106.46,106.48,3461.0,97.0259,97.0805,97.0259,97.0441,3461.0
2015-10-29 14:55:00,106.46,106.46,106.35,106.35,1300.0,97.0259,97.0259,96.9256,96.9256,1300.0
2015-10-29 15:00:00,106.39,106.44,106.35,106.35,6785.0,96.9621,97.0076,96.9256,96.9256,6785.0
2015-10-29 15:05:00,106.32,106.41,106.31,106.41,4318.0,96.8983,96.9803,96.8892,96.9803,4318.0
2015-10-29 15:10:00,106.41,106.46,106.34,106.45,5305.0,96.9803,97.0259,96.9165,97.0168,5305.0
2015-10-29 15:15:00,106.43,106.52,106.43,106.5,4941.0,96.9985,97.0805,96.9985,97.0623,4941.0
2015-10-29 15:20:00,106.5,106.55,106.5,106.53,3551.0,97.0623,97.1079,97.0623,97.0897,3551.0
2015-10-29 15:25:00,106.52,106.59,106.51,106.59,6800.0,97.0805,97.1443,97.0714,97.1443,6800.0
2015-10-29 15:30:00,106.56,106.71,106.56,106.65,4824.0,97.117,97.2537,97.117,97.199,4824.0
2015-10-29 15:35:00,106.64,106.72,106.61,106.72,8948.0,97.1899,97.2628,97.1626,97.2628,8948.0
2015-10-29 15:40:00,106.71,106.76,106.69,106.75,13225.0,97.2537,97.2993,97.2355,97.2902,13225.0
2015-10-29 15:45:00,106.75,106.77,106.64,106.67,13659.0,97.2902,97.3084,97.1899,97.2173,13659.0
2015-10-29 15:50:00,106.67,106.67,106.6,106.6,11476.0,97.2173,97.2173,97.1535,97.1535,11476.0
2015-10-29 15:55:00,106.6,106.7,106.54,106.65,27307.0,97.1535,97.2446,97.0988,97.199,27307.0
2015-10-30 09:30:00,106.66,106.84,106.53,106.53,10279.0,97.2081,97.3722,97.0897,97.0897,10279.0
2015-10-30 09:35:00,106.46,107.1,106.46,107.05,8970.0,97.0259,97.6092,97.0259,97.5636,8970.0
2015-10-30 09:40:00,107.05,107.13,106.88,106.88,3200.0,97.5636,97.6365,97.4086,97.4086,3200.0
2015-10-30 09:45:00,106.85,107.1,106.76,106.86,2700.0,97.3813,97.6092,97.2993,97.3904,2700.0
2015-10-30 09:50:00,106.87,106.93,106.75,106.93,3300.0,97.3995,97.4542,97.2902,97.4542,3300.0
2015-10-30 09:55:00,106.98,107.01,106.87,106.87,2893.0,97.4998,97.5271,97.3995,97.3995,2893.0
2015-10-30 10:00:00,106.94,107.14,106.87,107.04,6030.0,97.4633,97.6456,97.3995,97.5545,6030.0
2015-10-30 10:05:00,107.04,107.1,106.93,107.0,2600.0,97.5545,97.6092,97.4542,97.518,2600.0
2015-10-30 10:10:00,107.02,107.05,106.8,106.81,5934.0,97.5362,97.5636,97.3357,97.3448,5934.0
2015-10-30 10:15:00,106.87,107.03,106.84,106.98,1900.0,97.3995,97.5454,97.3722,97.4998,1900.0
2015-10-30 10:20:00,107.04,107.11,106.96,106.96,4613.0,97.5545,97.6183,97.4816,97.4816,4613.0
2015-10-30 10:25:00,106.93,106.93,106.81,106.89,2853.0,97.4542,97.4542,97.3448,97.4178,2853.0
2015-10-30 10:30:00,106.9,107.03,106.86,107.03,1300.0,97.4269,97.5454,97.3904,97.5454,1300.0
2015-10-30 10:35:00,107.01,107.01,106.92,106.93,2700.0,97.5271,97.5271,97.4451,97.4542,2700.0
2015-10-30 10:40:00,106.9,107.09,106.9,107.09,4844.0,97.4269,97.6,97.4269,97.6,4844.0
2015-10-30 10:45:00,107.04,107.1,107.02,107.09,3600.0,97.5545,97.6092,97.5362,97.6,3600.0
2015-10-30 10:50:00,107.08,107.11,107.05,107.05,2700.0,97.5909,97.6183,97.5636,97.5636,2700.0
2015-10-30 10:55:00,107.05,107.05,106.98,106.98,2500.0,97.5636,97.5636,97.4998,97.4998,2500.0
2015-10-30 11:00:00,107.04,107.05,106.9,106.94,2300.0,97.5545,97.5636,97.4269,97.4633,2300.0
2015-10-30 11:05:00,106.9,106.99,106.9,106.94,3525.0,97.4269,97.5089,97.4269,97.4633,3525.0
2015-10-30 11:10:00,106.98,107.01,106.94,106.94,3100.0,97.4998,97.5271,97.4633,97.4633,3100.0
2015-10-30 11:15:00,106.97,106.97,106.92,106.97,2532.0,97.4907,97.4907,97.4451,97.4907,2532.0
2015-10-30 11:20:00,106.95,106.97,106.9,106.96,3101.0,97.4724,97.4907,97.4269,97.4816,3101.0
2015-10-30 11:25:00,106.92,106.94,106.86,106.87,4900.0,97.4451,97.4633,97.3904,97.3995,4900.0
2015-10-30 11:30:00,106.91,106.93,106.85,106.93,2400.0,97.436,97.4542,97.3813,97.4542,2400.0
2015-10-30 11:35:00,106.91,106.91,106.81,106.83,1400.0,97.436,97.436,97.3448,97.3631,1400.0
2015-10-30 11:40:00,106.85,106.91,106.85,106.91,2400.0,97.3813,97.436,97.3813,97.436,2400.0
2015-10-30 11:45:00,106.88,106.91,106.85,106.85,2133.0,97.4086,97.436,97.3813,97.3813,2133.0
2015-10-30 11:50:00,106.91,106.95,106.91,106.94,1373.0,97.436,97.4724,97.436,97.4633,1373.0
2015-10-30 11:55:00,106.96,107.03,106.95,107.03,2800.0,97.4816,97.5454,97.4724,97.5454,2800.0
2015-10-30 12:00:00,107.02,107.06,107.01,107.06,14000.0,97.5362,97.5727,97.5271,97.5727,14000.0
2015-10-30 12:05:00,107.03,107.08,107.0,107.02,4936.0,97.5454,97.5909,97.518,97.5362,4936.0
2015-10-30 12:10:00,107.04,107.09,107.03,107.03,2036.0,97.5545,97.6,97.5454,97.5454,2036.0
2015-10-30 12:15:00,107.08,107.13,107.0,107.01,5239.0,97.5909,97.6365,97.518,97.5271,5239.0
2015-10-30 12:20:00,107.05,107.1,107.02,107.02,3200.0,97.5636,97.6092,97.5362,97.5362,3200.0
2015-10-30 12:25:00,107.0,107.05,106.92,106.98,1700.0,97.518,97.5636,97.4451,97.4998,1700.0
2015-10-30 12:30:00,106.98,107.14,106.94,107.13,6444.0,97.4998,97.6456,97.4633,97.6365,6444.0
2015-10-30 12:35:00,107.13,107.15,107.02,107.06,4349.0,97.6365,97.6547,97.5362,97.5727,4349.0
2015-10-30 12:40:00,107.06,107.11,107.05,107.05,2000.0,97.5727,97.6183,97.5636,97.5636,2000.0
2015-10-30 12:45:00,107.06,107.06,106.97,106.99,1800.0,97.5727,97.5727,97.4907,97.5089,1800.0
2015-10-30 12:50:00,106.96,107.13,106.96,107.13,5837.0,97.4816,97.6365,97.4816,97.6365,5837.0
2015-10-30 12:55:00,107.09,107.22,107.04,107.06,10265.0,97.6,97.7185,97.5545,97.5727,10265.0
2015-10-30 13:00:00,107.09,107.09,107.03,107.03,2105.0,97.6,97.6,97.5454,97.5454,2105.0
2015-10-30 13:05:00,107.08,107.1,106.91,106.95,3300.0,97.5909,97.6092,97.436,97.4724,3300.0
2015-10-30 13:10:00,106.94,106.97,106.9,106.9,4426.0,97.4633,97.4907,97.4269,97.4269,4426.0
2015-10-30 13:15:00,106.94,106.98,106.87,106.87,3600.0,97.4633,97.4998,97.3995,97.3995,3600.0
2015-10-30 13:20:00,106.93,106.94,106.86,106.92,5961.0,97.4542,97.4633,97.3904,97.4451,5961.0
2015-10-30 13:25:00,106.9,106.98,106.9,106.94,4000.0,97.4269,97.4998,97.4269,97.4633,4000.0
2015-10-30 13:30:00,106.93,107.0,106.88,106.95,15616.0,97.4542,97.518,97.4086,97.4724,15616.0
2015-10-30 13:35:00,106.98,107.04,106.96,107.04,3887.0,97.4998,97.5545,97.4816,97.5545,3887.0
2015-10-30 13:40:00,107.01,107.05,106.92,106.93,6100.0,97.5271,97.5636,97.4451,97.4542,6100.0
2015-10-30 13:45:00,106.93,107.13,106.93,107.08,4900.0,97.4542,97.6365,97.4542,97.5909,4900.0
2015-10-30 13:50:00,107.08,107.27,107.07,107.14,9105.0,97.5909,97.7641,97.5818,97.6456,9105.0
2015-10-30 13:55:00,107.14,107.18,107.1,107.13,3500.0,97.6456,97.6821,97.6092,97.6365,3500.0
2015-10-30 14:00:00,107.15,107.37,107.13,107.33,7086.0,97.6547,97.8552,97.6365,97.8188,7086.0
2015-10-30 14:05:00,107.3,107.5,107.3,107.38,8400.0,97.7914,97.9737,97.7914,97.8643,8400.0
2015-10-30 14:10:00,107.32,107.43,107.28,107.29,4300.0,97.8097,97.9099,97.7732,97.7823,4300.0
2015-10-30 14:15:00,107.3,107.31,107.0,107.02,4326.0,97.7914,97.8005,97.518,97.5362,4326.0
2015-10-30 14:20:00,107.0,107.0,106.94,106.96,15658.0,97.518,97.518,97.4633,97.4816,15658.0
2015-10-30 14:25:00,106.95,106.99,106.95,106.95,6070.0,97.4724,97.5089,97.4724,97.4724,6070.0
2015-10-30 14:30:00,106.95,106.99,106.95,106.95,6748.0,97.4724,97.5089,97.4724,97.4724,6748.0
2015-10-30 14:35:00,106.96,106.98,106.94,106.95,8110.0,97.4816,97.4998,97.4633,97.4724,8110.0
2015-10-30 14:40:00,106.94,106.99,106.94,106.95,5607.0,97.4633,97.5089,97.4633,97.4724,5607.0
2015-10-30 14:45:00,106.94,106.94,106.79,106.8,7107.0,97.4633,97.4633,97.3266,97.3357,7107.0
2015-10-30 14:50:00,106.76,106.87,106.75,106.86,8148.0,97.2993,97.3995,97.2902,97.3904,8148.0
2015-10-30 14:55:00,106.86,107.0,106.86,106.9,8704.0,97.3904,97.518,97.3904,97.4269,8704.0
2015-10-30 15:00:00,106.95,106.95,106.75,106.79,4377.0,97.4724,97.4724,97.2902,97.3266,4377.0
2015-10-30 15:05:00,106.8,106.81,106.69,106.77,5800.0,97.3357,97.3448,97.2355,97.3084,5800.0
2015-10-30 15:10:00,106.76,106.86,106.74,106.75,6000.0,97.2993,97.3904,97.2811,97.2902,6000.0
2015-10-30 15:15:00,106.75,106.93,106.75,106.85,7237.0,97.2902,97.4542,97.2902,97.3813,7237.0
2015-10-30 15:20:00,106.85,106.91,106.76,106.76,7208.0,97.3813,97.436,97.2993,97.2993,7208.0
2015-10-30 15:25:00,106.77,106.8,106.62,106.63,6920.0,97.3084,97.3357,97.1717,97.1808,6920.0
2015-10-30 15:30:00,106.6,106.67,106.56,106.66,10112.0,97.1535,97.2173,97.117,97.2081,10112.0
2015-10-30 15:35:00,106.66,106.7,106.59,106.63,9200.0,97.2081,97.2446,97.1443,97.1808,9200.0
2015-10-30 15:40:00,106.62,106.73,106.62,106.64,11774.0,97.1717,97.2719,97.1717,97.1899,11774.0
2015-10-30 15:45:00,106.63,106.98,106.63,106.87,17816.0,97.1808,97.4998,97.1808,97.3995,17816.0
2015-10-30 15:50:00,106.86,106.86,106.61,106.64,18304.0,97.3904,97.3904,97.1626,97.1899,18304.0
2015-10-30 15:55:00,106.67,106.76,106.53,106.53,46795.0,97.2173,97.2993,97.0897,97.0897,46795.0
2015-11-02 09:30:00,106.57,107.18,106.57,106.91,12415.0,97.1261,97.6821,97.1261,97.436,12415.0
2015-11-02 09:35:00,106.94,107.18,106.94,107.17,3857.0,97.4633,97.6821,97.4633,97.6729,3857.0
2015-11-02 09:40:00,107.16,107.16,106.97,106.97,1600.0,97.6638,97.6638,97.4907,97.4907,1600.0
2015-11-02 09:45:00,107.03,107.24,107.03,107.24,2937.0,97.5454,97.7367,97.5454,97.7367,2937.0
2015-11-02 09:50:00,107.23,107.4,107.1,107.1,7573.0,97.7276,97.8826,97.6092,97.6092,7573.0
2015-11-02 09:55:00,107.07,107.11,106.97,107.1,4100.0,97.5818,97.6183,97.4907,97.6092,4100.0
2015-11-02 10:00:00,107.11,107.23,107.03,107.18,4250.0,97.6183,97.7276,97.5454,97.6821,4250.0
2015-11-02 10:05:00,107.18,107.2,106.86,106.99,5208.0,97.6821,97.7003,97.3904,97.5089,5208.0
2015-11-02 10:10:00,106.97,107.2,106.93,107.19,2809.0,97.4907,97.7003,97.4542,97.6912,2809.0
2015-11-02 10:15:00,107.18,107.18,106.97,107.15,4329.0,97.6821,97.6821,97.4907,97.6547,4329.0
2015-11-02 10:20:00,107.15,107.28,107.07,107.28,8290.0,97.6547,97.7732,97.5818,97.7732,8290.0
2015-11-02 10:25:00,107.28,107.42,107.28,107.31,7084.0,97.7732,97.9008,97.7732,97.8005,7084.0
2015-11-02 10:30:00,107.34,107.34,107.12,107.24,4824.0,97.8279,97.8279,97.6274,97.7367,4824.0
2015-11-02 10:35:00,107.25,107.25,107.1,107.11,3000.0,97.7459,97.7459,97.6092,97.6183,3000.0
2015-11-02 10:40:00,107.13,107.24,106.96,107.19,7713.0,97.6365,97.7367,97.4816,97.6912,7713.0
2015-11-02 10:45:00,107.16,107.31,107.16,107.29,2648.0,97.6638,97.8005,97.6638,97.7823,2648.0
2015-11-02 10:50:00,107.3,107.44,107.23,107.3,4537.0,97.7914,97.919,97.7276,97.7914,4537.0
2015-11-02 10:55:00,107.36,107.45,107.34,107.44,6553.0,97.8461,97.9281,97.8279,97.919,6553.0
2015-11-02 11:00:00,107.45,107.45,107.33,107.45,3169.0,97.9281,97.9281,97.8188,97.9281,3169.0
2015-11-02 11:05:00,107.44,107.68,107.44,107.51,5200.0,97.919,98.1378,97.919,97.9828,5200.0
2015-11-02 11:10:00,107.48,107.49,107.41,107.41,1637.0,97.9555,97.9646,97.8917,97.8917,1637.0
2015-11-02 11:15:00,107.45,107.5,107.39,107.46,5440.0,97.9281,97.9737,97.8735,97.9372,5440.0
2015-11-02 11:20:00,107.46,107.54,107.43,107.51,3697.0,97.9372,98.0102,97.9099,97.9828,3697.0
2015-11-02 11:25:00,107.5,107.54,107.45,107.45,11691.0,97.9737,98.0102,97.9281,97.9281,11691.0
2015-11-02 11:30:00,107.48,107.48,107.35,107.35,3400.0,97.9555,97.9555,97.837,97.837,3400.0
2015-11-02 11:35:00,107.35,107.36,107.3,107.33,2600.0,97.837,97.8461,97.7914,97.8188,2600.0
2015-11-02 11:40:00,107.33,107.33,107.21,107.21,3900.0,97.8188,97.8188,97.7094,97.7094,3900.0
2015-11-02 11:45:00,107.22,107.22,107.11,107.15,4325.0,97.7185,97.7185,97.6183,97.6547,4325.0
2015-11-02 11:50:00,107.09,107.19,107.09,107.19,1600.0,97.6,97.6912,97.6,97.6912,1600.0
2015-11-02 11:55:00,107.14,107.18,107.13,107.18,4149.0,97.6456,97.6821,97.6365,97.6821,4149.0
2015-11-02 12:00:00,107.16,107.16,107.08,107.15,3220.0,97.6638,97.6638,97.5909,97.6547,3220.0
2015-11-02 12:05:00,107.14,107.17,107.07,107.12,2100.0,97.6456,97.6729,97.5818,97.6274,2100.0
2015-11-02 12:10:00,107.13,107.18,107.05,107.05,2400.0,97.6365,97.6821,97.5636,97.5636,2400.0
2015-11-02 12:15:00,107.08,107.15,107.06,107.14,3579.0,97.5909,97.6547,97.5727,97.6456,3579.0
2015-11-02 12:20:00,107.13,107.18,107.13,107.18,2400.0,97.6365,97.6821,97.6365,97.6821,2400.0
2015-11-02 12:25:00,107.18,107.19,107.14,107.17,4557.0,97.6821,97.6912,97.6456,97.6729,4557.0
2015-11-02 12:30:00,107.19,107.19,107.12,107.15,1579.0,97.6912,97.6912,97.6274,97.6547,1579.0
2015-11-02 12:35:00,107.17,107.22,107.14,107.16,16631.0,97.6729,97.7185,97.6456,97.6638,16631.0
2015-11-02 12:40:00,107.24,107.39,107.24,107.39,2300.0,97.7367,97.8735,97.7367,97.8735,2300.0
2015-11-02 12:45:00,107.35,107.43,107.3,107.43,2950.0,97.837,97.9099,97.7914,97.9099,2950.0
2015-11-02 12:50:00,107.4,107.5,107.4,107.5,4500.0,97.8826,97.9737,97.8826,97.9737,4500.0
2015-11-02 12:55:00,107.52,107.57,107.39,107.51,5800.0,97.9919,98.0375,97.8735,97.9828,5800.0
2015-11-02 13:00:00,107.49,107.49,107.43,107.45,4500.0,97.9646,97.9646,97.9099,97.9281,4500.0
2015-11-02 13:05:00,107.48,107.51,107.42,107.45,5324.0,97.9555,97.9828,97.9008,97.9281,5324.0
2015-11-02 13:10:00,107.48,107.48,107.43,107.47,2000.0,97.9555,97.9555,97.9099,97.9464,2000.0
2015-11-02 13:15:00,107.5,107.52,107.44,107.46,8000.0,97.9737,97.9919,97.919,97.9372,8000.0
2015-11-02 13:20:00,107.47,107.67,107.44,107.65,13006.0,97.9464,98.1286,97.919,98.1104,13006.0
2015-11-02 13:25:00,107.66,107.75,107.66,107.75,3990.0,98.1195,98.2016,98.1195,98.2016,3990.0
2015-11-02 13:30:00,107.75,107.75,107.72,107.75,2890.0,98.2016,98.2016,98.1742,98.2016,2890.0
2015-11-02 13:35:00,107.74,107.8,107.72,107.8,1800.0,98.1924,98.2471,98.1742,98.2471,1800.0
2015-11-02 13:40:00,107.78,107.82,107.75,107.78,6416.0,98.2289,98.2653,98.2016,98.2289,6416.0
2015-11-02 13:45:00,107.77,107.84,107.71,107.79,3941.0,98.2198,98.2836,98.1651,98.238,3941.0
2015-11-02 13:50:00,107.74,107.84,107.73,107.81,2993.0,98.1924,98.2836,98.1833,98.2562,2993.0
2015-11-02 13:55:00,107.81,107.81,107.69,107.74,5824.0,98.2562,98.2562,98.1469,98.1924,5824.0
2015-11-02 14:00:00,107.75,107.79,107.67,107.67,4410.0,98.2016,98.238,98.1286,98.1286,4410.0
2015-11-02 14:05:00,107.68,107.8,107.68,107.77,2904.0,98.1378,98.2471,98.1378,98.2198,2904.0
2015-11-02 14:10:00,107.8,107.8,107.6,107.61,7468.0,98.2471,98.2471,98.0648,98.074,7468.0
2015-11-02 14:15:00,107.61,107.61,107.56,107.59,7125.0,98.074,98.074,98.0284,98.0557,7125.0
2015-11-02 14:20:00,107.61,107.63,107.55,107.55,8338.0,98.074,98.0922,98.0193,98.0193,8338.0
2015-11-02 14:25:00,107.55,107.61,107.47,107.61,5600.0,98.0193,98.074,97.9464,98.074,5600.0
2015-11-02 14:30:00,107.61,107.64,107.57,107.61,6300.0,98.074,98.1013,98.0375,98.074,6300.0
2015-11-02 14:35:00,107.61,107.63,107.58,107.62,6753.0,98.074,98.0922,98.0466,98.0831,6753.0
2015-11-02 14:40:00,107.63,107.88,107.63,107.87,7321.0,98.0922,98.32,98.0922,98.3109,7321.0
2015-11-02 14:45:00,107.85,107.91,107.73,107.78,7500.0,98.2927,98.3474,98.1833,98.2289,7500.0
2015-11-02 14:50:00,107.79,107.99,107.79,107.99,4287.0,98.238,98.4203,98.238,98.4203,4287.0
2015-11-02 14:55:00,107.99,108.04,107.96,108.04,6025.0,98.4203,98.4659,98.3929,98.4659,6025.0
2015-11-02 15:00:00,108.04,108.12,107.92,107.96,5603.0,98.4659,98.5388,98.3565,98.3929,5603.0
2015-11-02 15:05:00,107.91,108.02,107.86,108.0,5000.0,98.3474,98.4476,98.3018,98.4294,5000.0
2015-11-02 15:10:00,107.96,108.03,107.91,108.03,5943.0,98.3929,98.4567,98.3474,98.4567,5943.0
2015-11-02 15:15:00,108.04,108.09,107.95,108.0,4082.0,98.4659,98.5114,98.3838,98.4294,4082.0
2015-11-02 15:20:00,108.0,108.11,107.97,108.03,5200.0,98.4294,98.5296,98.4021,98.4567,5200.0
2015-11-02 15:25:00,108.0,108.15,108.0,108.13,10203.0,98.4294,98.5661,98.4294,98.5479,10203.0
2015-11-02 15:30:00,108.1,108.1,107.99,107.99,7085.0,98.5205,98.5205,98.4203,98.4203,7085.0
2015-11-02 15:35:00,107.98,108.0,107.91,107.91,12110.0,98.4112,98.4294,98.3474,98.3474,12110.0
2015-11-02 15:40:00,107.9,107.99,107.9,107.93,11165.0,98.3383,98.4203,98.3383,98.3656,11165.0
2015-11-02 15:45:00,107.96,107.98,107.75,107.75,16525.0,98.3929,98.4112,98.2016,98.2016,16525.0
2015-11-02 15:50:00,107.76,107.83,107.73,107.76,16145.0,98.2107,98.2745,98.1833,98.2107,16145.0
2015-11-02 15:55:00,107.74,107.75,107.63,107.64,47832.0,98.1924,98.2016,98.0922,98.1013,47832.0
2015-11-03 09:30:00,107.67,107.67,106.99,106.99,13035.0,98.1286,98.1286,97.5089,97.5089,13035.0
2015-11-03 09:35:00,106.99,107.02,106.82,106.94,5427.0,97.5089,97.5362,97.354,97.4633,5427.0
2015-11-03 09:40:00,106.95,106.99,106.76,106.79,3450.0,97.4724,97.5089,97.2993,97.3266,3450.0
2015-11-03 09:45:00,106.72,106.77,106.72,106.73,2200.0,97.2628,97.3084,97.2628,97.2719,2200.0
2015-11-03 09:50:00,106.73,106.75,106.56,106.68,4800.0,97.2719,97.2902,97.117,97.2264,4800.0
2015-11-03 09:55:00,106.61,106.61,106.37,106.61,4140.0,97.1626,97.1626,96.9438,97.1626,4140.0
2015-11-03 10:00:00,106.6,106.61,106.48,106.55,4400.0,97.1535,97.1626,97.0441,97.1079,4400.0
2015-11-03 10:05:00,106.59,106.74,106.56,106.7,5901.0,97.1443,97.2811,97.117,97.2446,5901.0
2015-11-03 10:10:00,106.67,106.74,106.64,106.68,4220.0,97.2173,97.2811,97.1899,97.2264,4220.0
2015-11-03 10:15:00,106.66,106.85,106.66,106.83,3398.0,97.2081,97.3813,97.2081,97.3631,3398.0
2015-11-03 10:20:00,106.86,106.92,106.82,106.89,3279.0,97.3904,97.4451,97.354,97.4178,3279.0
2015-11-03 10:25:00,106.81,106.85,106.76,106.81,1161.0,97.3448,97.3813,97.2993,97.3448,1161.0
2015-11-03 10:30:00,106.8,107.07,106.8,106.95,6200.0,97.3357,97.5818,97.3357,97.4724,6200.0
2015-11-03 10:35:00,106.98,107.03,106.88,106.89,3405.0,97.4998,97.5454,97.4086,97.4178,3405.0
2015-11-03 10:40:00,106.89,106.95,106.88,106.88,3596.0,97.4178,97.4724,97.4086,97.4086,3596.0
2015-11-03 10:45:00,106.89,106.89,106.73,106.77,2087.0,97.4178,97.4178,97.2719,97.3084,2087.0
2015-11-03 10:50:00,106.76,106.82,106.7,106.74,5141.0,97.2993,97.354,97.2446,97.2811,5141.0
2015-11-03 10:55:00,106.69,106.76,106.69,106.72,2179.0,97.2355,97.2993,97.2355,97.2628,2179.0
2015-11-03 11:00:00,106.67,106.71,106.64,106.64,4200.0,97.2173,97.2537,97.1899,97.1899,4200.0
2015-11-03 11:05:00,106.64,106.8,106.64,106.8,5684.0,97.1899,97.3357,97.1899,97.3357,5684.0
2015-11-03 11:10:00,106.75,106.85,106.75,106.85,2624.0,97.2902,97.3813,97.2902,97.3813,2624.0
2015-11-03 11:15:00,106.81,106.85,106.79,106.81,2485.0,97.3448,97.3813,97.3266,97.3448,2485.0
2015-11-03 11:20:00,106.81,106.82,106.77,106.82,4158.0,97.3448,97.354,97.3084,97.354,4158.0
2015-11-03 11:25:00,106.83,106.92,106.81,106.81,2000.0,97.3631,97.4451,97.3448,97.3448,2000.0
2015-11-03 11:30:00,106.81,106.86,106.8,106.86,3323.0,97.3448,97.3904,97.3357,97.3904,3323.0
2015-11-03 11:35:00,106.86,107.02,106.85,107.0,1800.0,97.3904,97.5362,97.3813,97.518,1800.0
2015-11-03 11:40:00,107.0,107.11,107.0,107.1,6582.0,97.518,97.6183,97.518,97.6092,6582.0
2015-11-03 11:45:00,107.1,107.17,107.09,107.11,5178.0,97.6092,97.6729,97.6,97.6183,5178.0
2015-11-03 11:50:00,107.1,107.1,106.94,106.94,1920.0,97.6092,97.6092,97.4633,97.4633,1920.0
2015-11-03 11:55:00,106.92,107.05,106.91,107.03,3552.0,97.4451,97.5636,97.436,97.5454,3552.0
2015-11-03 12:00:00,107.0,107.01,106.86,106.89,4376.0,97.518,97.5271,97.3904,97.4178,4376.0
2015-11-03 12:05:00,106.83,106.84,106.77,106.77,7036.0,97.3631,97.3722,97.3084,97.3084,7036.0
2015-11-03 12:10:00,106.7,106.72,106.62,106.63,3500.0,97.2446,97.2628,97.1717,97.1808,3500.0
2015-11-03 12:15:00,106.62,106.64,106.52,106.56,5250.0,97.1717,97.1899,97.0805,97.117,5250.0
2015-11-03 12:20:00,106.58,106.65,106.57,106.6,4151.0,97.1352,97.199,97.1261,97.1535,4151.0
2015-11-03 12:25:00,106.62,106.63,106.58,106.58,600.0,97.1717,97.1808,97.1352,97.1352,600.0
2015-11-03 12:30:00,106.54,106.66,106.52,106.66,3841.0,97.0988,97.2081,97.0805,97.2081,3841.0
2015-11-03 12:35:00,106.7,106.72,106.59,106.64,6400.0,97.2446,97.2628,97.1443,97.1899,6400.0
2015-11-03 12:40:00,106.65,106.72,106.55,106.68,6936.0,97.199,97.2628,97.1079,97.2264,6936.0
2015-11-03 12:45:00,106.71,106.86,106.71,106.84,3500.0,97.2537,97.3904,97.2537,97.3722,3500.0
2015-11-03 12:50:00,106.85,106.99,106.85,106.91,4711.0,97.3813,97.5089,97.3813,97.436,4711.0
2015-11-03 12:55:00,106.88,106.95,106.77,106.77,3100.0,97.4086,97.4724,97.3084,97.3084,3100.0
2015-11-03 13:00:00,106.78,106.78,106.73,106.73,1469.0,97.3175,97.3175,97.2719,97.2719,1469.0
2015-11-03 13:05:00,106.72,106.75,106.57,106.57,2123.0,97.2628,97.2902,97.1261,97.1261,2123.0
2015-11-03 13:10:00,106.59,106.61,106.46,106.52,4250.0,97.1443,97.1626,97.0259,97.0805,4250.0
2015-11-03 13:15:00,106.52,106.52,106.49,106.49,2483.0,97.0805,97.0805,97.0532,97.0532,2483.0
2015-11-03 13:20:00,106.51,106.6,106.51,106.51,3200.0,97.0714,97.1535,97.0714,97.0714,3200.0
2015-11-03 13:25:00,106.55,106.59,106.49,106.59,3000.0,97.1079,97.1443,97.0532,97.1443,3000.0
2015-11-03 13:30:00,106.57,106.63,106.51,106.51,3150.0,97.1261,97.1808,97.0714,97.0714,3150.0
2015-11-03 13:35:00,106.46,106.66,106.46,106.66,2915.0,97.0259,97.2081,97.0259,97.2081,2915.0
2015-11-03 13:40:00,106.66,106.8,106.66,106.78,1993.0,97.2081,97.3357,97.2081,97.3175,1993.0
2015-11-03 13:45:00,106.8,106.8,106.74,106.74,908.0,97.3357,97.3357,97.2811,97.2811,908.0
2015-11-03 13:50:00,106.64,106.7,106.57,106.66,3983.0,97.1899,97.2446,97.1261,97.2081,3983.0
2015-11-03 13:55:00,106.66,106.66,106.52,106.52,2078.0,97.2081,97.2081,97.0805,97.0805,2078.0
2015-11-03 14:00:00,106.57,106.68,106.55,106.68,7490.0,97.1261,97.2264,97.1079,97.2264,7490.0
2015-11-03 14:05:00,106.64,106.76,106.6,106.76,6159.0,97.1899,97.2993,97.1535,97.2993,6159.0
2015-11-03 14:10:00,106.87,106.87,106.77,106.79,5018.0,97.3995,97.3995,97.3084,97.3266,5018.0
2015-11-03 14:15:00,106.79,106.82,106.72,106.72,1800.0,97.3266,97.354,97.2628,97.2628,1800.0
2015-11-03 14:20:00,106.69,106.75,106.69,106.71,5400.0,97.2355,97.2902,97.2355,97.2537,5400.0
2015-11-03 14:25:00,106.71,106.9,106.71,106.9,5739.0,97.2537,97.4269,97.2537,97.4269,5739.0
2015-11-03 14:30:00,106.92,106.96,106.84,106.89,7649.0,97.4451,97.4816,97.3722,97.4178,7649.0
2015-11-03 14:35:00,106.88,106.91,106.78,106.86,5150.0,97.4086,97.436,97.3175,97.3904,5150.0
2015-11-03 14:40:00,106.8,106.8,106.68,106.68,4434.0,97.3357,97.3357,97.2264,97.2264,4434.0
2015-11-03 14:45:00,106.68,106.7,106.62,106.62,7067.0,97.2264,97.2446,97.1717,97.1717,7067.0
2015-11-03 14:50:00,106.64,106.65,106.6,106.6,5780.0,97.1899,97.199,97.1535,97.1535,5780.0
2015-11-03 14:55:00,106.59,106.6,106.53,106.56,6031.0,97.1443,97.1535,97.0897,97.117,6031.0
2015-11-03 15:00:00,106.56,106.58,106.52,106.54,11916.0,97.117,97.1352,97.0805,97.0988,11916.0
2015-11-03 15:05:00,106.54,106.75,106.54,106.67,6558.0,97.0988,97.2902,97.0988,97.2173,6558.0
2015-11-03 15:10:00,106.66,106.77,106.65,106.72,15660.0,97.2081,97.3084,97.199,97.2628,15660.0
2015-11-03 15:15:00,106.71,106.73,106.63,106.67,7410.0,97.2537,97.2719,97.1808,97.2173,7410.0
2015-11-03 15:20:00,106.67,106.71,106.64,106.65,6696.0,97.2173,97.2537,97.1899,97.199,6696.0
2015-11-03 15:25:00,106.67,106.72,106.64,106.65,5821.0,97.2173,97.2628,97.1899,97.199,5821.0
2015-11-03 15:30:00,106.66,106.67,106.6,106.6,5998.0,97.2081,97.2173,97.1535,97.1535,5998.0
2015-11-03 15:35:00,106.6,106.65,106.5,106.65,18057.0,97.1535,97.199,97.0623,97.199,18057.0
2015-11-03 15:40:00,106.63,106.64,106.41,106.49,14827.0,97.1808,97.1899,96.9803,97.0532,14827.0
2015-11-03 15:45:00,106.45,106.69,106.41,106.68,15712.0,97.0168,97.2355,96.9803,97.2264,15712.0
2015-11-03 15:50:00,106.66,106.71,106.63,106.63,12058.0,97.2081,97.2537,97.1808,97.1808,12058.0
2015-11-03 15:55:00,106.64,106.75,106.61,106.72,28742.0,97.1899,97.2902,97.1626,97.2628,28742.0
2015-11-04 09:30:00,106.99,107.4,106.83,106.83,5503.0,97.5089,97.8826,97.3631,97.3631,5503.0
2015-11-04 09:35:00,106.66,107.11,106.65,106.71,4518.0,97.2081,97.6183,97.199,97.2537,4518.0
2015-11-04 09:40:00,106.71,106.71,106.41,106.55,1500.0,97.2537,97.2537,96.9803,97.1079,1500.0
2015-11-04 09:45:00,106.65,106.68,106.52,106.52,2602.0,97.199,97.2264,97.0805,97.0805,2602.0
2015-11-04 09:50:00,106.49,106.53,106.38,106.39,4450.0,97.0532,97.0897,96.953,96.9621,4450.0
2015-11-04 09:55:00,106.44,106.53,106.41,106.51,2300.0,97.0076,97.0897,96.9803,97.0714,2300.0
2015-11-04 10:00:00,106.47,106.64,106.41,106.52,5547.0,97.035,97.1899,96.9803,97.0805,5547.0
2015-11-04 10:05:00,106.53,106.56,106.45,106.56,5500.0,97.0897,97.117,97.0168,97.117,5500.0
2015-11-04 10:10:00,106.54,106.57,106.48,106.57,7492.0,97.0988,97.1261,97.0441,97.1261,7492.0
2015-11-04 10:15:00,106.5,106.58,106.49,106.5,3422.0,97.0623,97.1352,97.0532,97.0623,3422.0
2015-11-04 10:20:00,106.51,106.61,106.51,106.54,4880.0,97.0714,97.1626,97.0714,97.0988,4880.0
2015-11-04 10:25:00,106.51,106.51,106.43,106.49,2009.0,97.0714,97.0714,96.9985,97.0532,2009.0
2015-11-04 10:30:00,106.52,106.65,106.5,106.64,2300.0,97.0805,97.199,97.0623,97.1899,2300.0
2015-11-04 10:35:00,106.67,106.85,106.67,106.82,3475.0,97.2173,97.3813,97.2173,97.354,3475.0
2015-11-04 10:40:00,106.8,106.84,106.67,106.69,3351.0,97.3357,97.3722,97.2173,97.2355,3351.0
2015-11-04 10:45:00,106.68,106.78,106.68,106.75,5641.0,97.2264,97.3175,97.2264,97.2902,5641.0
2015-11-04 10:50:00,106.8,106.81,106.58,106.58,3321.0,97.3357,97.3448,97.1352,97.1352,3321.0
2015-11-04 10:55:00,106.52,106.55,106.43,106.55,5322.0,97.0805,97.1079,96.9985,97.1079,5322.0
2015-11-04 11:00:00,106.52,106.55,106.44,106.49,2100.0,97.0805,97.1079,97.0076,97.0532,2100.0
2015-11-04 11:05:00,106.45,106.47,106.37,106.43,3158.0,97.0168,97.035,96.9438,96.9985,3158.0
2015-11-04 11:10:00,106.37,106.45,106.35,106.35,2100.0,96.9438,97.0168,96.9256,96.9256,2100.0
2015-11-04 11:15:00,106.33,106.54,106.33,106.46,14571.0,96.9074,97.0988,96.9074,97.0259,14571.0
2015-11-04 11:20:00,106.55,106.55,106.4,106.42,4827.0,97.1079,97.1079,96.9712,96.9894,4827.0
2015-11-04 11:25:00,106.39,106.41,106.3,106.3,2676.0,96.9621,96.9803,96.88,96.88,2676.0
2015-11-04 11:30:00,106.29,106.35,106.23,106.23,2550.0,96.8709,96.9256,96.8162,96.8162,2550.0
2015-11-04 11:35:00,106.25,106.46,106.21,106.46,2600.0,96.8345,97.0259,96.798,97.0259,2600.0
2015-11-04 11:40:00,106.47,106.48,106.36,106.41,3402.0,97.035,97.0441,96.9347,96.9803,3402.0
2015-11-04 11:45:00,106.35,106.39,106.34,106.39,1300.0,96.9256,96.9621,96.9165,96.9621,1300.0
2015-11-04 11:50:00,106.42,106.42,106.3,106.31,1600.0,96.9894,96.9894,96.88,96.8892,1600.0
2015-11-04 11:55:00,106.3,106.32,106.2,106.32,4108.0,96.88,96.8983,96.7889,96.8983,4108.0
2015-11-04 12:00:00,106.35,106.48,106.32,106.42,3373.0,96.9256,97.0441,96.8983,96.9894,3373.0
2015-11-04 12:05:00,106.41,106.57,106.41,106.51,5513.0,96.9803,97.1261,96.9803,97.0714,5513.0
2015-11-04 12:10:00,106.5,106.5,106.41,106.43,5169.0,97.0623,97.0623,96.9803,96.9985,5169.0
2015-11-04 12:15:00,106.4,106.43,106.33,106.42,2485.0,96.9712,96.9985,96.9074,96.9894,2485.0
2015-11-04 12:20:00,106.39,106.43,106.37,106.37,3100.0,96.9621,96.9985,96.9438,96.9438,3100.0
2015-11-04 12:25:00,106.39,106.39,106.33,106.33,2250.0,96.9621,96.9621,96.9074,96.9074,2250.0
2015-11-04 12:30:00,106.35,106.47,106.35,106.41,3000.0,96.9256,97.035,96.9256,96.9803,3000.0
2015-11-04 12:35:00,106.38,106.53,106.38,106.53,2638.0,96.953,97.0897,96.953,97.0897,2638.0
2015-11-04 12:40:00,106.5,106.65,106.41,106.58,15400.0,97.0623,97.199,96.9803,97.1352,15400.0
2015-11-04 12:45:00,106.59,106.62,106.46,106.46,6700.0,97.1443,97.1717,97.0259,97.0259,6700.0
2015-11-04 12:50:00,106.43,106.52,106.43,106.5,2200.0,96.9985,97.0805,96.9985,97.0623,2200.0
2015-11-04 12:55:00,106.51,106.62,106.5,106.61,8034.0,97.0714,97.1717,97.0623,97.1626,8034.0
2015-11-04 13:00:00,106.58,106.63,106.41,106.41,2938.0,97.1352,97.1808,96.9803,96.9803,2938.0
2015-11-04 13:05:00,106.45,106.54,106.44,106.54,1936.0,97.0168,97.0988,97.0076,97.0988,1936.0
2015-11-04 13:10:00,106.54,106.57,106.5,106.52,5434.0,97.0988,97.1261,97.0623,97.0805,5434.0
2015-11-04 13:15:00,106.54,106.54,106.43,106.43,2670.0,97.0988,97.0988,96.9985,96.9985,2670.0
2015-11-04 13:20:00,106.45,106.53,106.45,106.53,900.0,97.0168,97.0897,97.0168,97.0897,900.0
2015-11-04 13:25:00,106.51,106.56,106.49,106.5,6425.0,97.0714,97.117,97.0532,97.0623,6425.0
2015-11-04 13:30:00,106.53,106.53,106.5,106.52,900.0,97.0897,97.0897,97.0623,97.0805,900.0
2015-11-04 13:35:00,106.51,106.56,106.5,106.55,6203.0,97.0714,97.117,97.0623,97.1079,6203.0
2015-11-04 13:40:00,106.55,106.55,106.46,106.48,8500.0,97.1079,97.1079,97.0259,97.0441,8500.0
2015-11-04 13:45:00,106.44,106.48,106.41,106.44,700.0,97.0076,97.0441,96.9803,97.0076,700.0
2015-11-04 13:50:00,106.53,106.55,106.5,106.5,5351.0,97.0897,97.1079,97.0623,97.0623,5351.0
2015-11-04 13:55:00,106.52,106.55,106.43,106.53,6130.0,97.0805,97.1079,96.9985,97.0897,6130.0
2015-11-04 14:00:00,106.58,106.63,106.55,106.58,3700.0,97.1352,97.1808,97.1079,97.1352,3700.0
2015-11-04 14:05:00,106.6,106.68,106.53,106.65,9703.0,97.1535,97.2264,97.0897,97.199,9703.0
2015-11-04 14:10:00,106.67,106.74,106.64,106.72,9200.0,97.2173,97.2811,97.1899,97.2628,9200.0
2015-11-04 14:15:00,106.7,106.72,106.65,106.67,3760.0,97.2446,97.2628,97.199,97.2173,3760.0
2015-11-04 14:20:00,106.69,106.71,106.39,106.54,12139.0,97.2355,97.2537,96.9621,97.0988,12139.0
2015-11-04 14:25:00,106.5,106.51,106.45,106.45,2339.0,97.0623,97.0714,97.0168,97.0168,2339.0
2015-11-04 14:30:00,106.51,106.59,106.5,106.51,3489.0,97.0714,97.1443,97.0623,97.0714,3489.0
2015-11-04 14:35:00,106.56,106.62,106.54,106.57,2225.0,97.117,97.1717,97.0988,97.1261,2225.0
2015-11-04 14:40:00,106.58,106.61,106.51,106.55,4202.0,97.1352,97.1626,97.0714,97.1079,4202.0
2015-11-04 14:45:00,106.56,106.63,106.56,106.6,2703.0,97.117,97.1808,97.117,97.1535,2703.0
2015-11-04 14:50:00,106.58,106.6,106.52,106.6,3338.0,97.1352,97.1535,97.0805,97.1535,3338.0
2015-11-04 14:55:00,106.59,106.63,106.5,106.57,7986.0,97.1443,97.1808,97.0623,97.1261,7986.0
2015-11-04 15:00:00,106.58,106.61,106.5,106.51,3900.0,97.1352,97.1626,97.0623,97.0714,3900.0
2015-11-04 15:05:00,106.53,106.61,106.53,106.58,2149.0,97.0897,97.1626,97.0897,97.1352,2149.0
2015-11-04 15:10:00,106.58,106.59,106.46,106.46,9992.0,97.1352,97.1443,97.0259,97.0259,9992.0
2015-11-04 15:15:00,106.44,106.54,106.38,106.5,5449.0,97.0076,97.0988,96.953,97.0623,5449.0
2015-11-04 15:20:00,106.49,106.57,106.49,106.55,3520.0,97.0532,97.1261,97.0532,97.1079,3520.0
2015-11-04 15:25:00,106.57,106.6,106.54,106.58,7332.0,97.1261,97.1535,97.0988,97.1352,7332.0
2015-11-04 15:30:00,106.61,106.61,106.43,106.51,4124.0,97.1626,97.1626,96.9985,97.0714,4124.0
2015-11-04 15:35:00,106.45,106.52,106.45,106.5,5909.0,97.0168,97.0805,97.0168,97.0623,5909.0
2015-11-04 15:40:00,106.49,106.5,106.39,106.46,5982.0,97.0532,97.0623,96.9621,97.0259,5982.0
2015-11-04 15:45:00,106.38,106.5,106.37,106.46,8130.0,96.953,97.0623,96.9438,97.0259,8130.0
2015-11-04 15:50:00,106.45,106.48,106.3,106.3,11520.0,97.0168,97.0441,96.88,96.88,11520.0
2015-11-04 15:55:00,106.29,106.4,106.28,106.37,43112.0,96.8709,96.9712,96.8618,96.9438,43112.0
2015-11-05 09:30:00,106.33,106.62,106.28,106.62,6300.0,96.9074,97.1717,96.8618,97.1717,6300.0
2015-11-05 09:35:00,106.55,106.77,106.55,106.77,479.0,97.1079,97.3084,97.1079,97.3084,479.0
2015-11-05 09:40:00,106.66,106.68,106.65,106.68,1700.0,97.2081,97.2264,97.199,97.2264,1700.0
2015-11-05 09:45:00,106.58,106.64,106.4,106.59,5369.0,97.1352,97.1899,96.9712,97.1443,5369.0
2015-11-05 09:50:00,106.5,106.5,106.36,106.36,740.0,97.0623,97.0623,96.9347,96.9347,740.0
2015-11-05 09:55:00,106.47,106.58,106.41,106.58,1096.0,97.035,97.1352,96.9803,97.1352,1096.0
2015-11-05 10:00:00,106.55,106.65,106.54,106.62,2448.0,97.1079,97.199,97.0988,97.1717,2448.0
2015-11-05 10:05:00,106.58,106.58,106.46,106.48,2400.0,97.1352,97.1352,97.0259,97.0441,2400.0
2015-11-05 10:10:00,106.49,106.54,106.4,106.4,2600.0,97.0532,97.0988,96.9712,96.9712,2600.0
2015-11-05 10:15:00,106.44,106.46,106.06,106.14,5524.0,97.0076,97.0259,96.6613,96.7342,5524.0
2015-11-05 10:20:00,106.14,106.31,106.1,106.22,4800.0,96.7342,96.8892,96.6978,96.8071,4800.0
2015-11-05 10:25:00,106.18,106.18,105.95,105.98,4936.0,96.7707,96.7707,96.5611,96.5884,4936.0
2015-11-05 10:30:00,105.91,105.91,105.72,105.82,3469.0,96.5246,96.5246,96.3514,96.4426,3469.0
2015-11-05 10:35:00,105.86,105.89,105.76,105.76,3400.0,96.479,96.5064,96.3879,96.3879,3400.0
2015-11-05 10:40:00,105.73,105.9,105.73,105.82,2216.0,96.3606,96.5155,96.3606,96.4426,2216.0
2015-11-05 10:45:00,105.87,105.87,105.67,105.76,1419.0,96.4881,96.4881,96.3059,96.3879,1419.0
2015-11-05 10:50:00,105.8,105.87,105.8,105.87,500.0,96.4244,96.4881,96.4244,96.4881,500.0
2015-11-05 10:55:00,105.9,105.9,105.79,105.81,5040.0,96.5155,96.5155,96.4152,96.4335,5040.0
2015-11-05 11:00:00,105.89,105.93,105.84,105.84,2800.0,96.5064,96.5428,96.4608,96.4608,2800.0
2015-11-05 11:05:00,105.83,105.95,105.82,105.83,1631.0,96.4517,96.5611,96.4426,96.4517,1631.0
2015-11-05 11:10:00,105.79,105.86,105.74,105.86,1100.0,96.4152,96.479,96.3697,96.479,1100.0
2015-11-05 11:15:00,105.94,105.95,105.85,105.93,3100.0,96.5519,96.5611,96.4699,96.5428,3100.0
2015-11-05 11:20:00,105.91,105.97,105.88,105.88,5200.0,96.5246,96.5793,96.4973,96.4973,5200.0
2015-11-05 11:25:00,105.94,105.98,105.87,105.87,1500.0,96.5519,96.5884,96.4881,96.4881,1500.0
2015-11-05 11:30:00,105.93,105.95,105.75,105.8,5457.0,96.5428,96.5611,96.3788,96.4244,5457.0
2015-11-05 11:35:00,105.83,105.83,105.78,105.79,2300.0,96.4517,96.4517,96.4061,96.4152,2300.0
2015-11-05 11:40:00,105.82,105.93,105.79,105.93,782.0,96.4426,96.5428,96.4152,96.5428,782.0
2015-11-05 11:45:00,105.93,106.01,105.92,105.98,4300.0,96.5428,96.6157,96.5337,96.5884,4300.0
2015-11-05 11:50:00,105.97,106.0,105.89,105.89,1280.0,96.5793,96.6066,96.5064,96.5064,1280.0
2015-11-05 11:55:00,105.98,105.98,105.86,105.93,2025.0,96.5884,96.5884,96.479,96.5428,2025.0
2015-11-05 12:00:00,105.97,106.06,105.96,106.0,3650.0,96.5793,96.6613,96.5702,96.6066,3650.0
2015-11-05 12:05:00,106.0,106.04,105.95,105.95,1800.0,96.6066,96.6431,96.5611,96.5611,1800.0
2015-11-05 12:10:00,105.93,105.96,105.81,105.83,1272.0,96.5428,96.5702,96.4335,96.4517,1272.0
2015-11-05 12:15:00,105.87,105.95,105.87,105.93,850.0,96.4881,96.5611,96.4881,96.5428,850.0
2015-11-05 12:20:00,105.94,105.94,105.82,105.85,3445.0,96.5519,96.5519,96.4426,96.4699,3445.0
2015-11-05 12:25:00,105.87,106.02,105.87,105.98,3709.0,96.4881,96.6249,96.4881,96.5884,3709.0
2015-11-05 12:30:00,105.98,105.98,105.81,105.85,1750.0,96.5884,96.5884,96.4335,96.4699,1750.0
2015-11-05 12:35:00,105.87,105.9,105.83,105.83,1100.0,96.4881,96.5155,96.4517,96.4517,1100.0
2015-11-05 12:40:00,105.94,105.97,105.79,105.8,4967.0,96.5519,96.5793,96.4152,96.4244,4967.0
2015-11-05 12:45:00,105.79,105.86,105.7,105.7,5982.0,96.4152,96.479,96.3332,96.3332,5982.0
2015-11-05 12:50:00,105.76,105.79,105.69,105.69,2944.0,96.3879,96.4152,96.3241,96.3241,2944.0
2015-11-05 12:55:00,105.74,105.74,105.65,105.65,2900.0,96.3697,96.3697,96.2876,96.2876,2900.0
2015-11-05 13:00:00,105.71,105.71,105.6,105.64,2500.0,96.3423,96.3423,96.2421,96.2785,2500.0
2015-11-05 13:05:00,105.72,105.82,105.72,105.82,1200.0,96.3514,96.4426,96.3514,96.4426,1200.0
2015-11-05 13:10:00,105.82,105.82,105.69,105.73,2100.0,96.4426,96.4426,96.3241,96.3606,2100.0
2015-11-05 13:15:00,105.75,105.84,105.74,105.74,1942.0,96.3788,96.4608,96.3697,96.3697,1942.0
2015-11-05 13:20:00,105.76,105.76,105.68,105.69,3080.0,96.3879,96.3879,96.315,96.3241,3080.0
2015-11-05 13:25:00,105.74,105.81,105.71,105.74,2600.0,96.3697,96.4335,96.3423,96.3697,2600.0
2015-11-05 13:30:00,105.8,105.87,105.8,105.85,9839.0,96.4244,96.4881,96.4244,96.4699,9839.0
2015-11-05 13:35:00,105.9,105.9,105.84,105.87,1031.0,96.5155,96.5155,96.4608,96.4881,1031.0
2015-11-05 13:40:00,105.84,105.89,105.75,105.76,4550.0,96.4608,96.5064,96.3788,96.3879,4550.0
2015-11-05 13:45:00,105.8,105.91,105.76,105.88,1839.0,96.4244,96.5246,96.3879,96.4973,1839.0
2015-11-05 13:50:00,105.89,105.89,105.82,105.82,2703.0,96.5064,96.5064,96.4426,96.4426,2703.0
2015-11-05 13:55:00,105.88,105.96,105.87,105.92,4300.0,96.4973,96.5702,96.4881,96.5337,4300.0
2015-11-05 14:00:00,105.96,105.96,105.85,105.88,3851.0,96.5702,96.5702,96.4699,96.4973,3851.0
2015-11-05 14:05:00,105.91,105.94,105.8,105.8,3525.0,96.5246,96.5519,96.4244,96.4244,3525.0
2015-11-05 14:10:00,105.79,105.8,105.68,105.72,2798.0,96.4152,96.4244,96.315,96.3514,2798.0
2015-11-05 14:15:00,105.76,105.83,105.73,105.74,4925.0,96.3879,96.4517,96.3606,96.3697,4925.0
2015-11-05 14:20:00,105.72,105.78,105.64,105.75,2800.0,96.3514,96.4061,96.2785,96.3788,2800.0
2015-11-05 14:25:00,105.74,105.84,105.74,105.84,2227.0,96.3697,96.4608,96.3697,96.4608,2227.0
2015-11-05 14:30:00,105.82,105.86,105.74,105.86,4065.0,96.4426,96.479,96.3697,96.479,4065.0
2015-11-05 14:35:00,105.8,105.85,105.77,105.85,2100.0,96.4244,96.4699,96.397,96.4699,2100.0
2015-11-05 14:40:00,105.8,105.87,105.79,105.84,4200.0,96.4244,96.4881,96.4152,96.4608,4200.0
2015-11-05 14:45:00,105.83,105.96,105.77,105.9,5102.0,96.4517,96.5702,96.397,96.5155,5102.0
2015-11-05 14:50:00,105.91,105.99,105.84,105.87,5231.0,96.5246,96.5975,96.4608,96.4881,5231.0
2015-11-05 14:55:00,105.9,105.99,105.86,105.96,3485.0,96.5155,96.5975,96.479,96.5702,3485.0
2015-11-05 15:00:00,105.98,106.01,105.86,105.86,5000.0,96.5884,96.6157,96.479,96.479,5000.0
2015-11-05 15:05:00,105.9,105.97,105.89,105.94,2700.0,96.5155,96.5793,96.5064,96.5519,2700.0
2015-11-05 15:10:00,105.96,105.97,105.89,105.89,4441.0,96.5702,96.5793,96.5064,96.5064,4441.0
2015-11-05 15:15:00,105.95,106.05,105.94,106.05,4448.0,96.5611,96.6522,96.5519,96.6522,4448.0
2015-11-05 15:20:00,106.07,106.13,106.07,106.07,5898.0,96.6704,96.7251,96.6704,96.6704,5898.0
2015-11-05 15:25:00,106.08,106.13,106.06,106.13,3679.0,96.6795,96.7251,96.6613,96.7251,3679.0
2015-11-05 15:30:00,106.14,106.14,106.05,106.09,3935.0,96.7342,96.7342,96.6522,96.6887,3935.0
2015-11-05 15:35:00,106.12,106.17,106.09,106.09,4338.0,96.716,96.7616,96.6887,96.6887,4338.0
2015-11-05 15:40:00,106.11,106.25,106.1,106.23,4854.0,96.7069,96.8345,96.6978,96.8162,4854.0
2015-11-05 15:45:00,106.25,106.27,105.96,106.04,12694.0,96.8345,96.8527,96.5702,96.6431,12694.0
2015-11-05 15:50:00,106.01,106.09,105.98,106.0,10184.0,96.6157,96.6887,96.5884,96.6066,10184.0
2015-11-05 15:55:00,105.99,106.08,105.97,106.07,16058.0,96.5975,96.6795,96.5793,96.6704,16058.0
2015-11-06 09:30:00,105.7,106.39,105.25,106.37,8941.0,96.3332,96.9621,95.9231,96.9438,8941.0
2015-11-06 09:35:00,106.36,106.36,105.95,106.15,6475.0,96.9347,96.9347,96.5611,96.7433,6475.0
2015-11-06 09:40:00,106.15,106.75,106.01,106.18,11023.0,96.7433,97.2902,96.6157,96.7707,11023.0
2015-11-06 09:45:00,106.19,106.49,106.01,106.48,4200.0,96.7798,97.0532,96.6157,97.0441,4200.0
2015-11-06 09:50:00,106.31,106.31,106.02,106.13,3085.0,96.8892,96.8892,96.6249,96.7251,3085.0
2015-11-06 09:55:00,106.1,106.1,105.9,105.9,500.0,96.6978,96.6978,96.5155,96.5155,500.0
2015-11-06 10:00:00,105.9,105.96,105.83,105.83,2632.0,96.5155,96.5702,96.4517,96.4517,2632.0
2015-11-06 10:05:00,105.8,105.8,105.57,105.59,5138.0,96.4244,96.4244,96.2147,96.233,5138.0
2015-11-06 10:10:00,105.63,105.65,105.42,105.51,8227.0,96.2694,96.2876,96.078,96.1601,8227.0
2015-11-06 10:15:00,105.5,105.55,105.47,105.5,7574.0,96.1509,96.1965,96.1236,96.1509,7574.0
2015-11-06 10:20:00,105.5,105.53,105.31,105.35,12325.0,96.1509,96.1783,95.9778,96.0142,12325.0
2015-11-06 10:25:00,105.37,105.56,105.34,105.54,3686.0,96.0325,96.2056,96.0051,96.1874,3686.0
2015-11-06 10:30:00,105.53,105.63,105.47,105.51,12279.0,96.1783,96.2694,96.1236,96.1601,12279.0
2015-11-06 10:35:00,105.5,105.6,105.48,105.59,1500.0,96.1509,96.2421,96.1327,96.233,1500.0
2015-11-06 10:40:00,105.66,105.9,105.66,105.88,2095.0,96.2968,96.5155,96.2968,96.4973,2095.0
2015-11-06 10:45:00,105.87,106.0,105.86,105.94,4359.0,96.4881,96.6066,96.479,96.5519,4359.0
2015-11-06 10:50:00,106.01,106.04,105.87,105.94,4445.0,96.6157,96.6431,96.4881,96.5519,4445.0
2015-11-06 10:55:00,105.88,105.9,105.75,105.76,2300.0,96.4973,96.5155,96.3788,96.3879,2300.0
2015-11-06 11:00:00,105.76,105.77,105.64,105.64,1900.0,96.3879,96.397,96.2785,96.2785,1900.0
2015-11-06 11:05:00,105.7,105.72,105.52,105.58,2997.0,96.3332,96.3514,96.1692,96.2238,2997.0
2015-11-06 11:10:00,105.62,105.7,105.55,105.55,2900.0,96.2603,96.3332,96.1965,96.1965,2900.0
2015-11-06 11:15:00,105.59,105.59,105.38,105.45,3380.0,96.233,96.233,96.0416,96.1054,3380.0
2015-11-06 11:20:00,105.5,105.6,105.41,105.45,14749.0,96.1509,96.2421,96.0689,96.1054,14749.0
2015-11-06 11:25:00,105.44,105.49,105.44,105.49,600.0,96.0963,96.1418,96.0963,96.1418,600.0
2015-11-06 11:30:00,105.49,105.56,105.48,105.5,4214.0,96.1418,96.2056,96.1327,96.1509,4214.0
2015-11-06 11:35:00,105.5,105.63,105.5,105.63,1500.0,96.1509,96.2694,96.1509,96.2694,1500.0
2015-11-06 11:40:00,105.63,105.65,105.5,105.52,3800.0,96.2694,96.2876,96.1509,96.1692,3800.0
2015-11-06 11:45:00,105.55,105.56,105.47,105.49,4841.0,96.1965,96.2056,96.1236,96.1418,4841.0
2015-11-06 11:50:00,105.47,105.57,105.45,105.45,5140.0,96.1236,96.2147,96.1054,96.1054,5140.0
2015-11-06 11:55:00,105.44,105.46,105.39,105.45,1450.0,96.0963,96.1145,96.0507,96.1054,1450.0
2015-11-06 12:00:00,105.46,105.48,105.43,105.45,2482.0,96.1145,96.1327,96.0871,96.1054,2482.0
2015-11-06 12:05:00,105.48,105.52,105.45,105.52,2300.0,96.1327,96.1692,96.1054,96.1692,2300.0
2015-11-06 12:10:00,105.55,105.6,105.52,105.6,1100.0,96.1965,96.2421,96.1692,96.2421,1100.0
2015-11-06 12:15:00,105.58,105.62,105.5,105.5,3709.0,96.2238,96.2603,96.1509,96.1509,3709.0
2015-11-06 12:20:00,105.5,105.59,105.5,105.56,4450.0,96.1509,96.233,96.1509,96.2056,4450.0
2015-11-06 12:25:00,105.58,105.61,105.55,105.57,1100.0,96.2238,96.2512,96.1965,96.2147,1100.0
2015-11-06 12:30:00,105.58,105.63,105.58,105.63,1000.0,96.2238,96.2694,96.2238,96.2694,1000.0
2015-11-06 12:35:00,105.63,105.63,105.42,105.45,3726.0,96.2694,96.2694,96.078,96.1054,3726.0
2015-11-06 12:40:00,105.45,105.5,105.45,105.45,2113.0,96.1054,96.1509,96.1054,96.1054,2113.0
2015-11-06 12:45:00,105.5,105.5,105.45,105.45,500.0,96.1509,96.1509,96.1054,96.1054,500.0
2015-11-06 12:50:00,105.41,105.44,105.41,105.43,1600.0,96.0689,96.0963,96.0689,96.0871,1600.0
2015-11-06 12:55:00,105.46,105.46,105.4,105.45,1800.0,96.1145,96.1145,96.0598,96.1054,1800.0
2015-11-06 13:00:00,105.45,105.49,105.43,105.48,5600.0,96.1054,96.1418,96.0871,96.1327,5600.0
2015-11-06 13:05:00,105.48,105.51,105.39,105.43,7420.0,96.1327,96.1601,96.0507,96.0871,7420.0
2015-11-06 13:10:00,105.46,105.47,105.45,105.45,600.0,96.1145,96.1236,96.1054,96.1054,600.0
2015-11-06 13:15:00,105.48,105.64,105.47,105.64,2200.0,96.1327,96.2785,96.1236,96.2785,2200.0
2015-11-06 13:20:00,105.64,105.68,105.61,105.68,1300.0,96.2785,96.315,96.2512,96.315,1300.0
2015-11-06 13:25:00,105.69,105.69,105.68,105.69,600.0,96.3241,96.3241,96.315,96.3241,600.0
2015-11-06 13:30:00,105.71,105.83,105.63,105.83,6594.0,96.3423,96.4517,96.2694,96.4517,6594.0
2015-11-06 13:35:00,105.76,105.82,105.67,105.77,4000.0,96.3879,96.4426,96.3059,96.397,4000.0
2015-11-06 13:40:00,105.81,105.87,105.78,105.81,3550.0,96.4335,96.4881,96.4061,96.4335,3550.0
2015-11-06 13:45:00,105.8,105.81,105.7,105.78,13891.0,96.4244,96.4335,96.3332,96.4061,13891.0
2015-11-06 13:50:00,105.77,105.92,105.77,105.82,2200.0,96.397,96.5337,96.397,96.4426,2200.0
2015-11-06 13:55:00,105.8,105.8,105.75,105.78,4406.0,96.4244,96.4244,96.3788,96.4061,4406.0
2015-11-06 14:00:00,105.8,105.85,105.69,105.85,4290.0,96.4244,96.4699,96.3241,96.4699,4290.0
2015-11-06 14:05:00,105.89,105.89,105.86,105.87,1381.0,96.5064,96.5064,96.479,96.4881,1381.0
2015-11-06 14:10:00,105.87,105.87,105.73,105.73,5900.0,96.4881,96.4881,96.3606,96.3606,5900.0
2015-11-06 14:15:00,105.76,105.79,105.64,105.64,4800.0,96.3879,96.4152,96.2785,96.2785,4800.0
2015-11-06 14:20:00,105.69,105.73,105.65,105.7,3694.0,96.3241,96.3606,96.2876,96.3332,3694.0
2015-11-06 14:25:00,105.67,105.67,105.59,105.62,4905.0,96.3059,96.3059,96.233,96.2603,4905.0
2015-11-06 14:30:00,105.61,105.71,105.57,105.57,4378.0,96.2512,96.3423,96.2147,96.2147,4378.0
2015-11-06 14:35:00,105.56,105.6,105.51,105.55,5288.0,96.2056,96.2421,96.1601,96.1965,5288.0
2015-11-06 14:40:00,105.52,105.53,105.51,105.52,4600.0,96.1692,96.1783,96.1601,96.1692,4600.0
2015-11-06 14:45:00,105.53,105.6,105.5,105.58,4798.0,96.1783,96.2421,96.1509,96.2238,4798.0
2015-11-06 14:50:00,105.58,105.65,105.58,105.64,6098.0,96.2238,96.2876,96.2238,96.2785,6098.0
2015-11-06 14:55:00,105.64,105.69,105.61,105.68,5254.0,96.2785,96.3241,96.2512,96.315,5254.0
2015-11-06 15:00:00,105.68,105.8,105.68,105.79,3000.0,96.315,96.4244,96.315,96.4152,3000.0
2015-11-06 15:05:00,105.83,105.83,105.73,105.77,5937.0,96.4517,96.4517,96.3606,96.397,5937.0
2015-11-06 15:10:00,105.75,105.81,105.75,105.77,3729.0,96.3788,96.4335,96.3788,96.397,3729.0
2015-11-06 15:15:00,105.77,105.79,105.73,105.79,5039.0,96.397,96.4152,96.3606,96.4152,5039.0
2015-11-06 15:20:00,105.79,105.84,105.79,105.81,8744.0,96.4152,96.4608,96.4152,96.4335,8744.0
2015-11-06 15:25:00,105.81,105.87,105.81,105.87,8402.0,96.4335,96.4881,96.4335,96.4881,8402.0
2015-11-06 15:30:00,105.88,105.96,105.88,105.95,8432.0,96.4973,96.5702,96.4973,96.5611,8432.0
2015-11-06 15:35:00,105.95,105.95,105.85,105.89,8362.0,96.5611,96.5611,96.4699,96.5064,8362.0
2015-11-06 15:40:00,105.92,105.96,105.9,105.94,10815.0,96.5337,96.5702,96.5155,96.5519,10815.0
2015-11-06 15:45:00,105.95,106.06,105.92,106.01,11040.0,96.5611,96.6613,96.5337,96.6157,11040.0
2015-11-06 15:50:00,106.01,106.06,105.94,105.94,6950.0,96.6157,96.6613,96.5519,96.5519,6950.0
2015-11-06 15:55:00,105.96,106.02,105.94,106.01,35972.0,96.5702,96.6249,96.5519,96.6157,35972.0
2015-11-09 09:30:00,105.64,106.3,105.54,105.54,6966.0,96.2785,96.88,96.1874,96.1874,6966.0
2015-11-09 09:35:00,105.69,105.72,105.08,105.12,2000.0,96.3241,96.3514,95.7682,95.8046,2000.0
2015-11-09 09:40:00,105.2,105.37,104.91,104.91,4128.0,95.8775,96.0325,95.6132,95.6132,4128.0
2015-11-09 09:45:00,104.88,104.91,104.79,104.91,1310.0,95.5859,95.6132,95.5039,95.6132,1310.0
2015-11-09 09:50:00,104.98,105.03,104.87,104.87,1650.0,95.677,95.7226,95.5768,95.5768,1650.0
2015-11-09 09:55:00,104.86,104.94,104.73,104.77,5775.0,95.5677,95.6406,95.4492,95.4856,5775.0
2015-11-09 10:00:00,104.83,104.9,104.74,104.9,2710.0,95.5403,95.6041,95.4583,95.6041,2710.0
2015-11-09 10:05:00,104.9,105.01,104.73,105.01,2000.0,95.6041,95.7044,95.4492,95.7044,2000.0
2015-11-09 10:10:00,105.04,105.16,104.91,105.03,6501.0,95.7317,95.8411,95.6132,95.7226,6501.0
2015-11-09 10:15:00,105.02,105.02,104.9,104.9,3100.0,95.7135,95.7135,95.6041,95.6041,3100.0
2015-11-09 10:20:00,104.93,104.97,104.85,104.85,4164.0,95.6314,95.6679,95.5585,95.5585,4164.0
2015-11-09 10:25:00,104.75,104.75,104.64,104.72,2000.0,95.4674,95.4674,95.3671,95.4401,2000.0
2015-11-09 10:30:00,104.65,104.73,104.64,104.7,2738.0,95.3763,95.4492,95.3671,95.4218,2738.0
2015-11-09 10:35:00,104.73,104.78,104.73,104.74,1000.0,95.4492,95.4947,95.4492,95.4583,1000.0
2015-11-09 10:40:00,104.71,104.71,104.62,104.66,1958.0,95.4309,95.4309,95.3489,95.3854,1958.0
2015-11-09 10:45:00,104.7,104.8,104.66,104.76,1499.0,95.4218,95.513,95.3854,95.4765,1499.0
2015-11-09 10:50:00,104.77,104.79,104.68,104.68,1088.0,95.4856,95.5039,95.4036,95.4036,1088.0
2015-11-09 10:55:00,104.77,104.8,104.69,104.79,1200.0,95.4856,95.513,95.4127,95.5039,1200.0
2015-11-09 11:00:00,104.78,104.82,104.68,104.68,1300.0,95.4947,95.5312,95.4036,95.4036,1300.0
2015-11-09 11:05:00,104.67,104.67,104.5,104.54,1900.0,95.3945,95.3945,95.2396,95.276,1900.0
2015-11-09 11:10:00,104.58,104.63,104.5,104.53,2256.0,95.3125,95.358,95.2396,95.2669,2256.0
2015-11-09 11:15:00,104.49,104.51,104.46,104.51,800.0,95.2304,95.2487,95.2031,95.2487,800.0
2015-11-09 11:20:00,104.45,104.45,104.38,104.38,1250.0,95.194,95.194,95.1302,95.1302,1250.0
2015-11-09 11:25:00,104.37,104.42,104.33,104.33,3100.0,95.1211,95.1666,95.0846,95.0846,3100.0
2015-11-09 11:30:00,104.26,104.42,104.26,104.37,2100.0,95.0208,95.1666,95.0208,95.1211,2100.0
2015-11-09 11:35:00,104.37,104.41,104.34,104.41,900.0,95.1211,95.1575,95.0937,95.1575,900.0
2015-11-09 11:40:00,104.38,104.41,104.26,104.27,1150.0,95.1302,95.1575,95.0208,95.0299,1150.0
2015-11-09 11:45:00,104.26,104.27,104.15,104.15,3000.0,95.0208,95.0299,94.9206,94.9206,3000.0
2015-11-09 11:50:00,104.16,104.18,104.11,104.14,1300.0,94.9297,94.9479,94.8841,94.9115,1300.0
2015-11-09 11:55:00,104.16,104.18,104.12,104.18,1600.0,94.9297,94.9479,94.8932,94.9479,1600.0
2015-11-09 12:00:00,104.13,104.19,104.08,104.17,4698.0,94.9023,94.957,94.8568,94.9388,4698.0
2015-11-09 12:05:00,104.19,104.19,104.13,104.14,4248.0,94.957,94.957,94.9023,94.9115,4248.0
2015-11-09 12:10:00,104.19,104.33,104.17,104.33,4381.0,94.957,95.0846,94.9388,95.0846,4381.0
2015-11-09 12:15:00,104.29,104.29,104.23,104.23,2871.0,95.0482,95.0482,94.9935,94.9935,2871.0
2015-11-09 12:20:00,104.22,104.27,104.2,104.24,1400.0,94.9844,95.0299,94.9661,95.0026,1400.0
2015-11-09 12:25:00,104.29,104.33,104.29,104.33,570.0,95.0482,95.0846,95.0482,95.0846,570.0
2015-11-09 12:30:00,104.36,104.36,104.31,104.31,902.0,95.112,95.112,95.0664,95.0664,902.0
2015-11-09 12:35:00,104.28,104.37,104.28,104.37,1100.0,95.0391,95.1211,95.0391,95.1211,1100.0
2015-11-09 12:40:00,104.36,104.39,104.33,104.33,1000.0,95.112,95.1393,95.0846,95.0846,1000.0
2015-11-09 12:45:00,104.32,104.49,104.32,104.38,12752.0,95.0755,95.2304,95.0755,95.1302,12752.0
2015-11-09 12:50:00,104.41,104.41,104.39,104.4,1301.0,95.1575,95.1575,95.1393,95.1484,1301.0
2015-11-09 12:55:00,104.39,104.42,104.36,104.41,765.0,95.1393,95.1666,95.112,95.1575,765.0
2015-11-09 13:00:00,104.38,104.38,104.23,104.36,3100.0,95.1302,95.1302,94.9935,95.112,3100.0
2015-11-09 13:05:00,104.31,104.31,104.21,104.21,3760.0,95.0664,95.0664,94.9753,94.9753,3760.0
2015-11-09 13:10:00,104.25,104.25,104.09,104.09,1537.0,95.0117,95.0117,94.8659,94.8659,1537.0
2015-11-09 13:15:00,104.1,104.1,104.0,104.0,2100.0,94.875,94.875,94.7839,94.7839,2100.0
2015-11-09 13:20:00,104.0,104.15,104.0,104.15,1941.0,94.7839,94.9206,94.7839,94.9206,1941.0
2015-11-09 13:25:00,104.19,104.29,104.19,104.29,1073.0,94.957,95.0482,94.957,95.0482,1073.0
2015-11-09 13:30:00,104.3,104.34,104.21,104.21,2000.0,95.0573,95.0937,94.9753,94.9753,2000.0
2015-11-09 13:35:00,104.22,104.35,104.21,104.35,1200.0,94.9844,95.1028,94.9753,95.1028,1200.0
2015-11-09 13:40:00,104.38,104.38,104.32,104.38,830.0,95.1302,95.1302,95.0755,95.1302,830.0
2015-11-09 13:45:00,104.41,104.41,104.28,104.28,3265.0,95.1575,95.1575,95.0391,95.0391,3265.0
2015-11-09 13:50:00,104.25,104.28,104.18,104.27,1420.0,95.0117,95.0391,94.9479,95.0299,1420.0
2015-11-09 13:55:00,104.28,104.37,104.28,104.34,1400.0,95.0391,95.1211,95.0391,95.0937,1400.0
2015-11-09 14:00:00,104.29,104.37,104.27,104.37,1830.0,95.0482,95.1211,95.0299,95.1211,1830.0
2015-11-09 14:05:00,104.41,104.49,104.41,104.49,1200.0,95.1575,95.2304,95.1575,95.2304,1200.0
2015-11-09 14:10:00,104.52,104.54,104.44,104.51,3200.0,95.2578,95.276,95.1849,95.2487,3200.0
2015-11-09 14:15:00,104.5,104.54,104.43,104.48,2144.0,95.2396,95.276,95.1758,95.2213,2144.0
2015-11-09 14:20:00,104.51,104.59,104.51,104.56,1900.0,95.2487,95.3216,95.2487,95.2942,1900.0
2015-11-09 14:25:00,104.56,104.65,104.56,104.61,3950.0,95.2942,95.3763,95.2942,95.3398,3950.0
2015-11-09 14:30:00,104.57,104.73,104.56,104.73,2900.0,95.3034,95.4492,95.2942,95.4492,2900.0
2015-11-09 14:35:00,104.73,104.73,104.55,104.58,5500.0,95.4492,95.4492,95.2851,95.3125,5500.0
2015-11-09 14:40:00,104.6,104.68,104.59,104.67,7333.0,95.3307,95.4036,95.3216,95.3945,7333.0
2015-11-09 14:45:00,104.64,104.64,104.49,104.55,5630.0,95.3671,95.3671,95.2304,95.2851,5630.0
2015-11-09 14:50:00,104.55,104.66,104.52,104.53,2300.0,95.2851,95.3854,95.2578,95.2669,2300.0
2015-11-09 14:55:00,104.55,104.59,104.54,104.56,2000.0,95.2851,95.3216,95.276,95.2942,2000.0
2015-11-09 15:00:00,104.57,104.61,104.5,104.61,4470.0,95.3034,95.3398,95.2396,95.3398,4470.0
2015-11-09 15:05:00,104.63,104.69,104.53,104.59,3998.0,95.358,95.4127,95.2669,95.3216,3998.0
2015-11-09 15:10:00,104.56,104.64,104.52,104.64,2200.0,95.2942,95.3671,95.2578,95.3671,2200.0
2015-11-09 15:15:00,104.67,104.67,104.48,104.56,6350.0,95.3945,95.3945,95.2213,95.2942,6350.0
2015-11-09 15:20:00,104.6,104.62,104.55,104.59,3670.0,95.3307,95.3489,95.2851,95.3216,3670.0
2015-11-09 15:25:00,104.62,104.75,104.62,104.75,3120.0,95.3489,95.4674,95.3489,95.4674,3120.0
2015-11-09 15:30:00,104.74,104.95,104.73,104.95,15231.0,95.4583,95.6497,95.4492,95.6497,15231.0
2015-11-09 15:35:00,104.96,105.1,104.93,105.09,9339.0,95.6588,95.7864,95.6314,95.7773,9339.0
2015-11-09 15:40:00,105.1,105.27,105.07,105.22,5222.0,95.7864,95.9413,95.759,95.8958,5222.0
2015-11-09 15:45:00,105.2,105.27,105.14,105.24,6306.0,95.8775,95.9413,95.8228,95.914,6306.0
2015-11-09 15:50:00,105.23,105.23,105.11,105.15,14903.0,95.9049,95.9049,95.7955,95.832,14903.0
2015-11-09 15:55:00,105.14,105.15,104.92,104.93,24859.0,95.8228,95.832,95.6223,95.6314,24859.0
2015-11-10 09:30:00,104.85,105.24,104.72,104.88,7907.0,95.5585,95.914,95.4401,95.5859,7907.0
2015-11-10 09:35:00,104.96,105.28,104.96,105.07,4724.0,95.6588,95.9504,95.6588,95.759,4724.0
2015-11-10 09:40:00,104.98,105.05,104.93,105.0,1905.0,95.677,95.7408,95.6314,95.6952,1905.0
2015-11-10 09:45:00,104.95,105.09,104.94,104.98,1700.0,95.6497,95.7773,95.6406,95.677,1700.0
2015-11-10 09:50:00,105.0,105.16,104.91,105.02,3590.0,95.6952,95.8411,95.6132,95.7135,3590.0
2015-11-10 09:55:00,105.03,105.11,104.98,104.98,3800.0,95.7226,95.7955,95.677,95.677,3800.0
2015-11-10 10:00:00,105.03,105.21,105.02,105.03,16400.0,95.7226,95.8866,95.7135,95.7226,16400.0
2015-11-10 10:05:00,105.14,105.14,104.98,105.07,900.0,95.8228,95.8228,95.677,95.759,900.0
2015-11-10 10:10:00,105.03,105.12,104.99,105.01,2000.0,95.7226,95.8046,95.6861,95.7044,2000.0
2015-11-10 10:15:00,104.98,105.14,104.98,105.07,2070.0,95.677,95.8228,95.677,95.759,2070.0
2015-11-10 10:20:00,104.97,104.97,104.83,104.83,1998.0,95.6679,95.6679,95.5403,95.5403,1998.0
2015-11-10 10:25:00,104.88,104.89,104.76,104.76,1947.0,95.5859,95.595,95.4765,95.4765,1947.0
2015-11-10 10:30:00,104.73,104.73,104.5,104.56,3296.0,95.4492,95.4492,95.2396,95.2942,3296.0
2015-11-10 10:35:00,104.45,104.78,104.44,104.78,7524.0,95.194,95.4947,95.1849,95.4947,7524.0
2015-11-10 10:40:00,104.76,104.85,104.56,104.63,8307.0,95.4765,95.5585,95.2942,95.358,8307.0
2015-11-10 10:45:00,104.71,104.71,104.56,104.56,1000.0,95.4309,95.4309,95.2942,95.2942,1000.0
2015-11-10 10:50:00,104.58,104.61,104.52,104.54,1584.0,95.3125,95.3398,95.2578,95.276,1584.0
2015-11-10 10:55:00,104.5,104.5,104.38,104.38,1200.0,95.2396,95.2396,95.1302,95.1302,1200.0
2015-11-10 11:00:00,104.4,104.53,104.4,104.48,1800.0,95.1484,95.2669,95.1484,95.2213,1800.0
2015-11-10 11:05:00,104.46,104.54,104.39,104.39,2600.0,95.2031,95.276,95.1393,95.1393,2600.0
2015-11-10 11:10:00,104.36,104.44,104.35,104.39,4302.0,95.112,95.1849,95.1028,95.1393,4302.0
2015-11-10 11:15:00,104.38,104.52,104.37,104.43,2781.0,95.1302,95.2578,95.1211,95.1758,2781.0
2015-11-10 11:20:00,104.36,104.38,104.21,104.23,1817.0,95.112,95.1302,94.9753,94.9935,1817.0
2015-11-10 11:25:00,104.29,104.35,104.17,104.17,2701.0,95.0482,95.1028,94.9388,94.9388,2701.0
2015-11-10 11:30:00,104.23,104.4,104.23,104.39,1800.0,94.9935,95.1484,94.9935,95.1393,1800.0
2015-11-10 11:35:00,104.48,104.49,104.46,104.49,1794.0,95.2213,95.2304,95.2031,95.2304,1794.0
2015-11-10 11:40:00,104.49,104.72,104.49,104.72,1700.0,95.2304,95.4401,95.2304,95.4401,1700.0
2015-11-10 11:45:00,104.69,104.7,104.61,104.66,3417.0,95.4127,95.4218,95.3398,95.3854,3417.0
2015-11-10 11:50:00,104.66,104.72,104.65,104.65,1801.0,95.3854,95.4401,95.3763,95.3763,1801.0
2015-11-10 11:55:00,104.69,104.74,104.68,104.74,500.0,95.4127,95.4583,95.4036,95.4583,500.0
2015-11-10 12:00:00,104.77,104.84,104.77,104.84,1100.0,95.4856,95.5494,95.4856,95.5494,1100.0
2015-11-10 12:05:00,104.86,104.88,104.84,104.88,1100.0,95.5677,95.5859,95.5494,95.5859,1100.0
2015-11-10 12:10:00,104.9,104.97,104.9,104.97,3200.0,95.6041,95.6679,95.6041,95.6679,3200.0
2015-11-10 12:15:00,104.96,105.02,104.94,105.02,1560.0,95.6588,95.7135,95.6406,95.7135,1560.0
2015-11-10 12:20:00,105.01,105.01,104.95,104.95,851.0,95.7044,95.7044,95.6497,95.6497,851.0
2015-11-10 12:25:00,104.96,104.96,104.86,104.86,900.0,95.6588,95.6588,95.5677,95.5677,900.0
2015-11-10 12:30:00,104.86,104.88,104.75,104.75,1000.0,95.5677,95.5859,95.4674,95.4674,1000.0
2015-11-10 12:35:00,104.78,104.86,104.76,104.86,700.0,95.4947,95.5677,95.4765,95.5677,700.0
2015-11-10 12:40:00,104.87,104.92,104.86,104.92,850.0,95.5768,95.6223,95.5677,95.6223,850.0
2015-11-10 12:45:00,104.91,105.03,104.86,105.03,3848.0,95.6132,95.7226,95.5677,95.7226,3848.0
2015-11-10 12:50:00,105.01,105.07,105.0,105.05,1025.0,95.7044,95.759,95.6952,95.7408,1025.0
2015-11-10 12:55:00,105.01,105.05,105.0,105.01,3200.0,95.7044,95.7408,95.6952,95.7044,3200.0
2015-11-10 13:00:00,105.01,105.02,104.95,104.96,7050.0,95.7044,95.7135,95.6497,95.6588,7050.0
2015-11-10 13:05:00,104.97,105.07,104.96,104.97,4300.0,95.6679,95.759,95.6588,95.6679,4300.0
2015-11-10 13:10:00,104.97,105.02,104.91,104.91,4454.0,95.6679,95.7135,95.6132,95.6132,4454.0
2015-11-10 13:15:00,104.9,104.95,104.81,104.81,2470.0,95.6041,95.6497,95.5221,95.5221,2470.0
2015-11-10 13:20:00,104.8,104.8,104.7,104.73,1035.0,95.513,95.513,95.4218,95.4492,1035.0
2015-11-10 13:25:00,104.72,104.86,104.72,104.84,2900.0,95.4401,95.5677,95.4401,95.5494,2900.0
2015-11-10 13:30:00,104.88,104.88,104.81,104.88,1100.0,95.5859,95.5859,95.5221,95.5859,1100.0
2015-11-10 13:35:00,104.89,104.92,104.83,104.92,5660.0,95.595,95.6223,95.5403,95.6223,5660.0
2015-11-10 13:40:00,104.89,105.11,104.89,105.11,5612.0,95.595,95.7955,95.595,95.7955,5612.0
2015-11-10 13:45:00,105.11,105.26,105.1,105.25,4800.0,95.7955,95.9322,95.7864,95.9231,4800.0
2015-11-10 13:50:00,105.24,105.35,105.24,105.28,8264.0,95.914,96.0142,95.914,95.9504,8264.0
2015-11-10 13:55:00,105.28,105.28,105.2,105.24,1546.0,95.9504,95.9504,95.8775,95.914,1546.0
2015-11-10 14:00:00,105.22,105.24,105.19,105.19,3443.0,95.8958,95.914,95.8684,95.8684,3443.0
2015-11-10 14:05:00,105.2,105.21,105.12,105.12,1500.0,95.8775,95.8866,95.8046,95.8046,1500.0
2015-11-10 14:10:00,105.12,105.12,105.04,105.05,3600.0,95.8046,95.8046,95.7317,95.7408,3600.0
2015-11-10 14:15:00,105.05,105.09,105.0,105.0,4019.0,95.7408,95.7773,95.6952,95.6952,4019.0
2015-11-10 14:20:00,104.99,105.05,104.95,105.05,3862.0,95.6861,95.7408,95.6497,95.7408,3862.0
2015-11-10 14:25:00,105.07,105.1,105.05,105.1,4445.0,95.759,95.7864,95.7408,95.7864,4445.0
2015-11-10 14:30:00,105.06,105.16,105.06,105.16,3294.0,95.7499,95.8411,95.7499,95.8411,3294.0
2015-11-10 14:35:00,105.19,105.21,105.14,105.2,1200.0,95.8684,95.8866,95.8228,95.8775,1200.0
2015-11-10 14:40:00,105.19,105.31,105.18,105.3,4118.0,95.8684,95.9778,95.8593,95.9687,4118.0
2015-11-10 14:45:00,105.31,105.42,105.31,105.4,2100.0,95.9778,96.078,95.9778,96.0598,2100.0
2015-11-10 14:50:00,105.43,105.46,105.26,105.26,4271.0,96.0871,96.1145,95.9322,95.9322,4271.0
2015-11-10 14:55:00,105.31,105.31,105.24,105.24,2445.0,95.9778,95.9778,95.914,95.914,2445.0
2015-11-10 15:00:00,105.24,105.24,105.12,105.16,6318.0,95.914,95.914,95.8046,95.8411,6318.0
2015-11-10 15:05:00,105.17,105.23,105.16,105.2,4798.0,95.8502,95.9049,95.8411,95.8775,4798.0
2015-11-10 15:10:00,105.24,105.4,105.24,105.35,4100.0,95.914,96.0598,95.914,96.0142,4100.0
2015-11-10 15:15:00,105.39,105.44,105.34,105.36,4735.0,96.0507,96.0963,96.0051,96.0233,4735.0
2015-11-10 15:20:00,105.37,105.39,105.25,105.26,3191.0,96.0325,96.0507,95.9231,95.9322,3191.0
2015-11-10 15:25:00,105.26,105.39,105.25,105.36,4600.0,95.9322,96.0507,95.9231,96.0233,4600.0
2015-11-10 15:30:00,105.31,105.42,105.31,105.32,5092.0,95.9778,96.078,95.9778,95.9869,5092.0
2015-11-10 15:35:00,105.32,105.32,105.21,105.22,6082.0,95.9869,95.9869,95.8866,95.8958,6082.0
2015-11-10 15:40:00,105.19,105.36,105.18,105.32,11800.0,95.8684,96.0233,95.8593,95.9869,11800.0
2015-11-10 15:45:00,105.39,105.42,105.34,105.4,8802.0,96.0507,96.078,96.0051,96.0598,8802.0
2015-11-10 15:50:00,105.39,105.39,105.22,105.3,13567.0,96.0507,96.0507,95.8958,95.9687,13567.0
2015-11-10 15:55:00,105.32,105.44,105.26,105.44,24878.0,95.9869,96.0963,95.9322,96.0963,24878.0
2015-11-11 09:30:00,105.72,105.72,105.59,105.68,3417.0,96.3514,96.3514,96.233,96.315,3417.0
2015-11-11 09:35:00,105.71,105.95,105.71,105.87,11132.0,96.3423,96.5611,96.3423,96.4881,11132.0
2015-11-11 09:40:00,105.81,106.0,105.71,105.71,4311.0,96.4335,96.6066,96.3423,96.3423,4311.0
2015-11-11 09:45:00,105.61,105.69,105.5,105.52,2940.0,96.2512,96.3241,96.1509,96.1692,2940.0
2015-11-11 09:50:00,105.52,105.7,105.49,105.53,3910.0,96.1692,96.3332,96.1418,96.1783,3910.0
2015-11-11 09:55:00,105.33,105.53,105.28,105.45,2900.0,95.996,96.1783,95.9504,96.1054,2900.0
2015-11-11 10:00:00,105.45,105.45,105.33,105.42,2205.0,96.1054,96.1054,95.996,96.078,2205.0
2015-11-11 10:05:00,105.44,105.61,105.39,105.59,1500.0,96.0963,96.2512,96.0507,96.233,1500.0
2015-11-11 10:10:00,105.58,105.75,105.49,105.49,4680.0,96.2238,96.3788,96.1418,96.1418,4680.0
2015-11-11 10:15:00,105.48,105.88,105.46,105.86,16999.0,96.1327,96.4973,96.1145,96.479,16999.0
2015-11-11 10:20:00,105.84,105.93,105.78,105.87,3409.0,96.4608,96.5428,96.4061,96.4881,3409.0
2015-11-11 10:25:00,105.83,105.88,105.72,105.88,2650.0,96.4517,96.4973,96.3514,96.4973,2650.0
2015-11-11 10:30:00,105.84,105.85,105.8,105.85,1963.0,96.4608,96.4699,96.4244,96.4699,1963.0
2015-11-11 10:35:00,105.85,106.03,105.85,106.03,7457.0,96.4699,96.634,96.4699,96.634,7457.0
2015-11-11 10:40:00,106.08,106.26,106.07,106.17,9875.0,96.6795,96.8436,96.6704,96.7616,9875.0
2015-11-11 10:45:00,106.21,106.37,106.2,106.35,4377.0,96.798,96.9438,96.7889,96.9256,4377.0
2015-11-11 10:50:00,106.33,106.33,106.01,106.15,6076.0,96.9074,96.9074,96.6157,96.7433,6076.0
2015-11-11 10:55:00,106.18,106.31,106.17,106.18,5026.0,96.7707,96.8892,96.7616,96.7707,5026.0
2015-11-11 11:00:00,106.19,106.25,106.14,106.22,1860.0,96.7798,96.8345,96.7342,96.8071,1860.0
2015-11-11 11:05:00,106.24,106.28,106.21,106.23,1900.0,96.8254,96.8618,96.798,96.8162,1900.0
2015-11-11 11:10:00,106.23,106.33,106.21,106.33,3355.0,96.8162,96.9074,96.798,96.9074,3355.0
2015-11-11 11:15:00,106.37,106.46,106.35,106.46,3174.0,96.9438,97.0259,96.9256,97.0259,3174.0
2015-11-11 11:20:00,106.47,106.53,106.38,106.38,4799.0,97.035,97.0897,96.953,96.953,4799.0
2015-11-11 11:25:00,106.43,106.48,106.4,106.48,721.0,96.9985,97.0441,96.9712,97.0441,721.0
2015-11-11 11:30:00,106.54,106.62,106.51,106.52,9773.0,97.0988,97.1717,97.0714,97.0805,9773.0
2015-11-11 11:35:00,106.51,106.64,106.47,106.59,15176.0,97.0714,97.1899,97.035,97.1443,15176.0
2015-11-11 11:40:00,106.62,106.62,106.55,106.58,1600.0,97.1717,97.1717,97.1079,97.1352,1600.0
2015-11-11 11:45:00,106.62,106.71,106.62,106.71,1012.0,97.1717,97.2537,97.1717,97.2537,1012.0
2015-11-11 11:50:00,106.7,106.7,106.52,106.52,3628.0,97.2446,97.2446,97.0805,97.0805,3628.0
2015-11-11 11:55:00,106.52,106.61,106.5,106.6,900.0,97.0805,97.1626,97.0623,97.1535,900.0
2015-11-11 12:00:00,106.58,106.58,106.53,106.53,2100.0,97.1352,97.1352,97.0897,97.0897,2100.0
2015-11-11 12:05:00,106.54,106.62,106.54,106.59,1100.0,97.0988,97.1717,97.0988,97.1443,1100.0
2015-11-11 12:10:00,106.63,106.71,106.63,106.71,919.0,97.1808,97.2537,97.1808,97.2537,919.0
2015-11-11 12:15:00,106.74,106.77,106.69,106.76,1474.0,97.2811,97.3084,97.2355,97.2993,1474.0
2015-11-11 12:20:00,106.76,106.87,106.76,106.84,1900.0,97.2993,97.3995,97.2993,97.3722,1900.0
2015-11-11 12:25:00,106.9,106.96,106.86,106.86,2770.0,97.4269,97.4816,97.3904,97.3904,2770.0
2015-11-11 12:30:00,106.86,106.88,106.82,106.87,900.0,97.3904,97.4086,97.354,97.3995,900.0
2015-11-11 12:35:00,106.87,107.0,106.84,106.92,2746.0,97.3995,97.518,97.3722,97.4451,2746.0
2015-11-11 12:40:00,106.87,106.92,106.84,106.91,2206.0,97.3995,97.4451,97.3722,97.436,2206.0
2015-11-11 12:45:00,106.91,106.96,106.88,106.96,1000.0,97.436,97.4816,97.4086,97.4816,1000.0
2015-11-11 12:50:00,106.97,106.97,106.78,106.79,2800.0,97.4907,97.4907,97.3175,97.3266,2800.0
2015-11-11 12:55:00,106.78,106.82,106.76,106.81,2300.0,97.3175,97.354,97.2993,97.3448,2300.0
2015-11-11 13:00:00,106.75,106.82,106.75,106.76,1300.0,97.2902,97.354,97.2902,97.2993,1300.0
2015-11-11 13:05:00,106.77,106.77,106.52,106.55,6220.0,97.3084,97.3084,97.0805,97.1079,6220.0
2015-11-11 13:10:00,106.53,106.54,106.47,106.52,3100.0,97.0897,97.0988,97.035,97.0805,3100.0
2015-11-11 13:15:00,106.5,106.52,106.45,106.51,3500.0,97.0623,97.0805,97.0168,97.0714,3500.0
2015-11-11 13:20:00,106.5,106.55,106.49,106.5,3000.0,97.0623,97.1079,97.0532,97.0623,3000.0
2015-11-11 13:25:00,106.49,106.5,106.43,106.5,3642.0,97.0532,97.0623,96.9985,97.0623,3642.0
2015-11-11 13:30:00,106.47,106.56,106.47,106.52,4096.0,97.035,97.117,97.035,97.0805,4096.0
2015-11-11 13:35:00,106.51,106.51,106.28,106.37,5242.0,97.0714,97.0714,96.8618,96.9438,5242.0
2015-11-11 13:40:00,106.4,106.57,106.39,106.57,1450.0,96.9712,97.1261,96.9621,97.1261,1450.0
2015-11-11 13:45:00,106.57,106.62,106.55,106.58,3222.0,97.1261,97.1717,97.1079,97.1352,3222.0
2015-11-11 13:50:00,106.62,106.67,106.58,106.67,1850.0,97.1717,97.2173,97.1352,97.2173,1850.0
2015-11-11 13:55:00,106.71,106.78,106.63,106.63,5238.0,97.2537,97.3175,97.1808,97.1808,5238.0
2015-11-11 14:00:00,106.61,106.61,106.5,106.59,1403.0,97.1626,97.1626,97.0623,97.1443,1403.0
2015-11-11 14:05:00,106.61,106.72,106.61,106.63,3200.0,97.1626,97.2628,97.1626,97.1808,3200.0
2015-11-11 14:10:00,106.71,106.8,106.71,106.79,1200.0,97.2537,97.3357,97.2537,97.3266,1200.0
2015-11-11 14:15:00,106.78,106.92,106.76,106.92,3921.0,97.3175,97.4451,97.2993,97.4451,3921.0
2015-11-11 14:20:00,106.9,107.05,106.88,107.05,5650.0,97.4269,97.5636,97.4086,97.5636,5650.0
2015-11-11 14:25:00,107.0,107.25,107.0,107.24,5650.0,97.518,97.7459,97.518,97.7367,5650.0
2015-11-11 14:30:00,107.24,107.29,107.0,107.0,7689.0,97.7367,97.7823,97.518,97.518,7689.0
2015-11-11 14:35:00,106.94,106.94,106.8,106.85,9634.0,97.4633,97.4633,97.3357,97.3813,9634.0
2015-11-11 14:40:00,106.81,106.81,106.6,106.6,2974.0,97.3448,97.3448,97.1535,97.1535,2974.0
2015-11-11 14:45:00,106.61,106.74,106.55,106.74,11014.0,97.1626,97.2811,97.1079,97.2811,11014.0
2015-11-11 14:50:00,106.75,106.89,106.73,106.82,6692.0,97.2902,97.4178,97.2719,97.354,6692.0
2015-11-11 14:55:00,106.81,106.83,106.55,106.56,9000.0,97.3448,97.3631,97.1079,97.117,9000.0
2015-11-11 15:00:00,106.58,106.58,106.42,106.52,3400.0,97.1352,97.1352,96.9894,97.0805,3400.0
2015-11-11 15:05:00,106.56,106.71,106.56,106.56,5157.0,97.117,97.2537,97.117,97.117,5157.0
2015-11-11 15:10:00,106.55,106.74,106.55,106.74,2503.0,97.1079,97.2811,97.1079,97.2811,2503.0
2015-11-11 15:15:00,106.75,106.77,106.7,106.7,6120.0,97.2902,97.3084,97.2446,97.2446,6120.0
2015-11-11 15:20:00,106.69,106.72,106.56,106.56,6155.0,97.2355,97.2628,97.117,97.117,6155.0
2015-11-11 15:25:00,106.59,106.82,106.58,106.82,6213.0,97.1443,97.354,97.1352,97.354,6213.0
2015-11-11 15:30:00,106.83,106.85,106.76,106.76,5955.0,97.3631,97.3813,97.2993,97.2993,5955.0
2015-11-11 15:35:00,106.7,106.88,106.64,106.84,11101.0,97.2446,97.4086,97.1899,97.3722,11101.0
2015-11-11 15:40:00,106.83,106.85,106.7,106.81,7825.0,97.3631,97.3813,97.2446,97.3448,7825.0
2015-11-11 15:45:00,106.83,106.83,106.68,106.73,14152.0,97.3631,97.3631,97.2264,97.2719,14152.0
2015-11-11 15:50:00,106.76,106.78,106.67,106.67,10971.0,97.2993,97.3175,97.2173,97.2173,10971.0
2015-11-11 15:55:00,106.67,106.8,106.67,106.73,46200.0,97.2173,97.3357,97.2173,97.2719,46200.0
2015-11-12 09:30:00,106.27,106.52,105.9,106.1,5924.0,96.8527,97.0805,96.5155,96.6978,5924.0
2015-11-12 09:35:00,106.34,106.52,106.16,106.36,2600.0,96.9165,97.0805,96.7525,96.9347,2600.0
2015-11-12 09:40:00,106.27,106.29,106.03,106.03,1850.0,96.8527,96.8709,96.634,96.634,1850.0
2015-11-12 09:45:00,106.15,106.27,106.13,106.25,1345.0,96.7433,96.8527,96.7251,96.8345,1345.0
2015-11-12 09:50:00,106.19,106.25,106.01,106.08,1822.0,96.7798,96.8345,96.6157,96.6795,1822.0
2015-11-12 09:55:00,106.08,106.08,105.86,106.04,1900.0,96.6795,96.6795,96.479,96.6431,1900.0
2015-11-12 10:00:00,105.93,106.15,105.76,105.77,6400.0,96.5428,96.7433,96.3879,96.397,6400.0
2015-11-12 10:05:00,105.75,105.83,105.65,105.82,1721.0,96.3788,96.4517,96.2876,96.4426,1721.0
2015-11-12 10:10:00,105.85,105.89,105.72,105.8,4500.0,96.4699,96.5064,96.3514,96.4244,4500.0
2015-11-12 10:15:00,105.8,106.34,105.76,106.23,12016.0,96.4244,96.9165,96.3879,96.8162,12016.0
2015-11-12 10:20:00,106.24,106.24,106.06,106.09,2900.0,96.8254,96.8254,96.6613,96.6887,2900.0
2015-11-12 10:25:00,106.06,106.25,106.04,106.24,3209.0,96.6613,96.8345,96.6431,96.8254,3209.0
2015-11-12 10:30:00,106.18,106.21,106.0,106.18,6291.0,96.7707,96.798,96.6066,96.7707,6291.0
2015-11-12 10:35:00,106.18,106.52,106.18,106.52,5006.0,96.7707,97.0805,96.7707,97.0805,5006.0
2015-11-12 10:40:00,106.49,106.68,106.45,106.68,7488.0,97.0532,97.2264,97.0168,97.2264,7488.0
2015-11-12 10:45:00,106.64,106.83,106.62,106.66,9901.0,97.1899,97.3631,97.1717,97.2081,9901.0
2015-11-12 10:50:00,106.63,106.95,106.63,106.93,7608.0,97.1808,97.4724,97.1808,97.4542,7608.0
2015-11-12 10:55:00,106.98,107.24,106.96,107.21,8603.0,97.4998,97.7367,97.4816,97.7094,8603.0
2015-11-12 11:00:00,107.21,107.32,107.11,107.23,9650.0,97.7094,97.8097,97.6183,97.7276,9650.0
2015-11-12 11:05:00,107.23,107.46,107.22,107.42,7357.0,97.7276,97.9372,97.7185,97.9008,7357.0
2015-11-12 11:10:00,107.45,107.53,107.24,107.5,10696.0,97.9281,98.001,97.7367,97.9737,10696.0
2015-11-12 11:15:00,107.42,107.51,107.23,107.38,7513.0,97.9008,97.9828,97.7276,97.8643,7513.0
2015-11-12 11:20:00,107.38,107.46,107.29,107.46,7125.0,97.8643,97.9372,97.7823,97.9372,7125.0
2015-11-12 11:25:00,107.42,107.48,107.34,107.34,4500.0,97.9008,97.9555,97.8279,97.8279,4500.0
2015-11-12 11:30:00,107.3,107.62,107.26,107.48,21812.0,97.7914,98.0831,97.755,97.9555,21812.0
2015-11-12 11:35:00,107.44,107.5,107.37,107.47,8146.0,97.919,97.9737,97.8552,97.9464,8146.0
2015-11-12 11:40:00,107.5,107.5,107.12,107.15,5509.0,97.9737,97.9737,97.6274,97.6547,5509.0
2015-11-12 11:45:00,107.12,107.12,106.94,107.06,3700.0,97.6274,97.6274,97.4633,97.5727,3700.0
2015-11-12 11:50:00,107.04,107.04,106.81,106.89,1800.0,97.5545,97.5545,97.3448,97.4178,1800.0
2015-11-12 11:55:00,106.87,107.03,106.86,107.03,3032.0,97.3995,97.5454,97.3904,97.5454,3032.0
2015-11-12 12:00:00,107.05,107.1,107.02,107.05,1993.0,97.5636,97.6092,97.5362,97.5636,1993.0
2015-11-12 12:05:00,107.04,107.07,106.94,106.94,1900.0,97.5545,97.5818,97.4633,97.4633,1900.0
2015-11-12 12:10:00,106.91,106.92,106.67,106.69,3065.0,97.436,97.4451,97.2173,97.2355,3065.0
2015-11-12 12:15:00,106.69,106.73,106.62,106.67,800.0,97.2355,97.2719,97.1717,97.2173,800.0
2015-11-12 12:20:00,106.63,106.63,106.47,106.47,1000.0,97.1808,97.1808,97.035,97.035,1000.0
2015-11-12 12:25:00,106.45,106.54,106.45,106.5,1675.0,97.0168,97.0988,97.0168,97.0623,1675.0
2015-11-12 12:30:00,106.49,106.55,106.45,106.55,1113.0,97.0532,97.1079,97.0168,97.1079,1113.0
2015-11-12 12:35:00,106.53,106.53,106.46,106.48,1300.0,97.0897,97.0897,97.0259,97.0441,1300.0
2015-11-12 12:40:00,106.49,106.59,106.49,106.57,1300.0,97.0532,97.1443,97.0532,97.1261,1300.0
2015-11-12 12:45:00,106.59,106.66,106.56,106.66,700.0,97.1443,97.2081,97.117,97.2081,700.0
2015-11-12 12:50:00,106.74,106.82,106.74,106.81,1600.0,97.2811,97.354,97.2811,97.3448,1600.0
2015-11-12 12:55:00,106.76,106.78,106.67,106.77,1090.0,97.2993,97.3175,97.2173,97.3084,1090.0
2015-11-12 13:00:00,106.8,106.85,106.73,106.81,2284.0,97.3357,97.3813,97.2719,97.3448,2284.0
2015-11-12 13:05:00,106.8,106.81,106.72,106.72,1300.0,97.3357,97.3448,97.2628,97.2628,1300.0
2015-11-12 13:10:00,106.72,106.83,106.72,106.83,797.0,97.2628,97.3631,97.2628,97.3631,797.0
2015-11-12 13:15:00,106.84,106.97,106.84,106.87,1200.0,97.3722,97.4907,97.3722,97.3995,1200.0
2015-11-12 13:20:00,106.91,106.91,106.77,106.82,2200.0,97.436,97.436,97.3084,97.354,2200.0
2015-11-12 13:25:00,106.83,106.86,106.77,106.79,1200.0,97.3631,97.3904,97.3084,97.3266,1200.0
2015-11-12 13:30:00,106.82,106.86,106.79,106.84,1600.0,97.354,97.3904,97.3266,97.3722,1600.0
2015-11-12 13:35:00,106.82,106.91,106.82,106.88,2300.0,97.354,97.436,97.354,97.4086,2300.0
2015-11-12 13:40:00,106.84,106.84,106.75,106.81,2811.0,97.3722,97.3722,97.2902,97.3448,2811.0
2015-11-12 13:45:00,106.79,106.85,106.76,106.82,2540.0,97.3266,97.3813,97.2993,97.354,2540.0
2015-11-12 13:50:00,106.77,106.78,106.72,106.74,2500.0,97.3084,97.3175,97.2628,97.2811,2500.0
2015-11-12 13:55:00,106.74,106.83,106.74,106.78,2200.0,97.2811,97.3631,97.2811,97.3175,2200.0
2015-11-12 14:00:00,106.82,106.83,106.73,106.83,1200.0,97.354,97.3631,97.2719,97.3631,1200.0
2015-11-12 14:05:00,106.85,106.85,106.75,106.84,2500.0,97.3813,97.3813,97.2902,97.3722,2500.0
2015-11-12 14:10:00,106.78,106.82,106.73,106.75,4500.0,97.3175,97.354,97.2719,97.2902,4500.0
2015-11-12 14:15:00,106.71,106.75,106.71,106.73,2573.0,97.2537,97.2902,97.2537,97.2719,2573.0
2015-11-12 14:20:00,106.72,106.72,106.61,106.61,2800.0,97.2628,97.2628,97.1626,97.1626,2800.0
2015-11-12 14:25:00,106.58,106.79,106.58,106.77,3247.0,97.1352,97.3266,97.1352,97.3084,3247.0
2015-11-12 14:30:00,106.77,106.85,106.73,106.74,4375.0,97.3084,97.3813,97.2719,97.2811,4375.0
2015-11-12 14:35:00,106.77,106.8,106.73,106.73,987.0,97.3084,97.3357,97.2719,97.2719,987.0
2015-11-12 14:40:00,106.7,106.7,106.58,106.6,2000.0,97.2446,97.2446,97.1352,97.1535,2000.0
2015-11-12 14:45:00,106.55,106.57,106.49,106.57,1600.0,97.1079,97.1261,97.0532,97.1261,1600.0
2015-11-12 14:50:00,106.52,106.52,106.39,106.42,3300.0,97.0805,97.0805,96.9621,96.9894,3300.0
2015-11-12 14:55:00,106.35,106.4,106.31,106.4,2809.0,96.9256,96.9712,96.8892,96.9712,2809.0
2015-11-12 15:00:00,106.37,106.47,106.34,106.34,2000.0,96.9438,97.035,96.9165,96.9165,2000.0
2015-11-12 15:05:00,106.34,106.38,106.29,106.32,3282.0,96.9165,96.953,96.8709,96.8983,3282.0
2015-11-12 15:10:00,106.3,106.32,106.2,106.31,4482.0,96.88,96.8983,96.7889,96.8892,4482.0
2015-11-12 15:15:00,106.3,106.42,106.27,106.36,6093.0,96.88,96.9894,96.8527,96.9347,6093.0
2015-11-12 15:20:00,106.31,106.32,106.2,106.32,2900.0,96.8892,96.8983,96.7889,96.8983,2900.0
2015-11-12 15:25:00,106.31,106.36,106.23,106.23,2715.0,96.8892,96.9347,96.8162,96.8162,2715.0
2015-11-12 15:30:00,106.28,106.35,106.19,106.19,3700.0,96.8618,96.9256,96.7798,96.7798,3700.0
2015-11-12 15:35:00,106.23,106.35,106.21,106.31,9341.0,96.8162,96.9256,96.798,96.8892,9341.0
2015-11-12 15:40:00,106.31,106.32,106.19,106.19,9690.0,96.8892,96.8983,96.7798,96.7798,9690.0
2015-11-12 15:45:00,106.19,106.27,106.15,106.17,11540.0,96.7798,96.8527,96.7433,96.7616,11540.0
2015-11-12 15:50:00,106.14,106.17,106.01,106.01,5700.0,96.7342,96.7616,96.6157,96.6157,5700.0
2015-11-12 15:55:00,106.02,106.1,105.9,105.96,25861.0,96.6249,96.6978,96.5155,96.5702,25861.0
2015-11-13 09:30:00,105.47,105.98,105.43,105.98,5051.0,96.1236,96.5884,96.0871,96.5884,5051.0
2015-11-13 09:35:00,106.0,106.17,105.68,105.82,5840.0,96.6066,96.7616,96.315,96.4426,5840.0
2015-11-13 09:40:00,105.88,105.96,105.87,105.95,600.0,96.4973,96.5702,96.4881,96.5611,600.0
2015-11-13 09:45:00,105.88,105.92,105.71,105.78,2500.0,96.4973,96.5337,96.3423,96.4061,2500.0
2015-11-13 09:50:00,105.77,105.8,105.69,105.69,1500.0,96.397,96.4244,96.3241,96.3241,1500.0
2015-11-13 09:55:00,105.7,105.79,105.47,105.47,2210.0,96.3332,96.4152,96.1236,96.1236,2210.0
2015-11-13 10:00:00,105.46,105.46,105.23,105.37,1900.0,96.1145,96.1145,95.9049,96.0325,1900.0
2015-11-13 10:05:00,105.23,105.23,105.06,105.15,3000.0,95.9049,95.9049,95.7499,95.832,3000.0
2015-11-13 10:10:00,105.15,105.15,104.93,104.98,4038.0,95.832,95.832,95.6314,95.677,4038.0
2015-11-13 10:15:00,104.86,104.92,104.77,104.92,1476.0,95.5677,95.6223,95.4856,95.6223,1476.0
2015-11-13 10:20:00,105.09,105.11,105.04,105.09,1850.0,95.7773,95.7955,95.7317,95.7773,1850.0
2015-11-13 10:25:00,105.07,105.08,104.81,104.81,2684.0,95.759,95.7682,95.5221,95.5221,2684.0
2015-11-13 10:30:00,104.77,104.91,104.76,104.85,3261.0,95.4856,95.6132,95.4765,95.5585,3261.0
2015-11-13 10:35:00,104.92,104.99,104.89,104.91,1100.0,95.6223,95.6861,95.595,95.6132,1100.0
2015-11-13 10:40:00,105.0,105.08,105.0,105.06,2193.0,95.6952,95.7682,95.6952,95.7499,2193.0
2015-11-13 10:45:00,105.07,105.19,105.07,105.19,2300.0,95.759,95.8684,95.759,95.8684,2300.0
2015-11-13 10:50:00,105.12,105.16,105.08,105.14,2100.0,95.8046,95.8411,95.7682,95.8228,2100.0
2015-11-13 10:55:00,105.14,105.22,105.13,105.16,2600.0,95.8228,95.8958,95.8137,95.8411,2600.0
2015-11-13 11:00:00,105.15,105.15,104.92,105.02,1800.0,95.832,95.832,95.6223,95.7135,1800.0
2015-11-13 11:05:00,105.01,105.15,105.01,105.15,705.0,95.7044,95.832,95.7044,95.832,705.0
2015-11-13 11:10:00,105.15,105.15,105.0,105.0,1424.0,95.832,95.832,95.6952,95.6952,1424.0
2015-11-13 11:15:00,104.92,104.92,104.64,104.73,3382.0,95.6223,95.6223,95.3671,95.4492,3382.0
2015-11-13 11:20:00,104.72,104.96,104.7,104.91,2716.0,95.4401,95.6588,95.4218,95.6132,2716.0
2015-11-13 11:25:00,104.91,104.91,104.9,104.9,900.0,95.6132,95.6132,95.6041,95.6041,900.0
2015-11-13 11:30:00,104.87,104.92,104.84,104.91,700.0,95.5768,95.6223,95.5494,95.6132,700.0
2015-11-13 11:35:00,105.05,105.14,105.03,105.05,3251.0,95.7408,95.8228,95.7226,95.7408,3251.0
2015-11-13 11:40:00,105.0,105.0,104.94,104.98,600.0,95.6952,95.6952,95.6406,95.677,600.0
2015-11-13 11:45:00,105.03,105.1,105.03,105.1,700.0,95.7226,95.7864,95.7226,95.7864,700.0
2015-11-13 11:50:00,105.05,105.18,105.01,105.18,900.0,95.7408,95.8593,95.7044,95.8593,900.0
2015-11-13 11:55:00,105.15,105.25,105.14,105.18,1753.0,95.832,95.9231,95.8228,95.8593,1753.0
2015-11-13 12:00:00,105.18,105.29,105.18,105.28,1000.0,95.8593,95.9595,95.8593,95.9504,1000.0
2015-11-13 12:05:00,105.34,105.34,105.17,105.19,1765.0,96.0051,96.0051,95.8502,95.8684,1765.0
2015-11-13 12:10:00,105.25,105.38,105.25,105.29,900.0,95.9231,96.0416,95.9231,95.9595,900.0
2015-11-13 12:15:00,105.45,105.53,105.4,105.44,2064.0,96.1054,96.1783,96.0598,96.0963,2064.0
2015-11-13 12:20:00,105.42,105.47,105.35,105.35,1094.0,96.078,96.1236,96.0142,96.0142,1094.0
2015-11-13 12:25:00,105.34,105.38,105.26,105.32,985.0,96.0051,96.0416,95.9322,95.9869,985.0
2015-11-13 12:30:00,105.37,105.48,105.36,105.48,2700.0,96.0325,96.1327,96.0233,96.1327,2700.0
2015-11-13 12:35:00,105.48,105.52,105.31,105.31,2200.0,96.1327,96.1692,95.9778,95.9778,2200.0
2015-11-13 12:40:00,105.26,105.33,105.23,105.33,2095.0,95.9322,95.996,95.9049,95.996,2095.0
2015-11-13 12:45:00,105.27,105.28,105.09,105.09,1000.0,95.9413,95.9504,95.7773,95.7773,1000.0
2015-11-13 12:50:00,105.15,105.18,105.14,105.18,900.0,95.832,95.8593,95.8228,95.8593,900.0
2015-11-13 12:55:00,105.15,105.25,105.1,105.19,3441.0,95.832,95.9231,95.7864,95.8684,3441.0
2015-11-13 13:00:00,105.26,105.26,105.23,105.25,1060.0,95.9322,95.9322,95.9049,95.9231,1060.0
2015-11-13 13:05:00,105.23,105.23,105.17,105.17,400.0,95.9049,95.9049,95.8502,95.8502,400.0
2015-11-13 13:10:00,105.19,105.19,105.15,105.15,700.0,95.8684,95.8684,95.832,95.832,700.0
2015-11-13 13:15:00,105.12,105.21,105.08,105.16,1661.0,95.8046,95.8866,95.7682,95.8411,1661.0
2015-11-13 13:20:00,105.2,105.2,105.1,105.14,1490.0,95.8775,95.8775,95.7864,95.8228,1490.0
2015-11-13 13:25:00,105.13,105.23,105.12,105.12,1600.0,95.8137,95.9049,95.8046,95.8046,1600.0
2015-11-13 13:30:00,105.22,105.26,105.15,105.15,3607.0,95.8958,95.9322,95.832,95.832,3607.0
2015-11-13 13:35:00,105.13,105.13,105.02,105.08,1961.0,95.8137,95.8137,95.7135,95.7682,1961.0
2015-11-13 13:40:00,105.08,105.1,105.08,105.09,900.0,95.7682,95.7864,95.7682,95.7773,900.0
2015-11-13 13:45:00,105.15,105.21,105.01,105.01,4892.0,95.832,95.8866,95.7044,95.7044,4892.0
2015-11-13 13:50:00,105.06,105.12,105.05,105.05,1119.0,95.7499,95.8046,95.7408,95.7408,1119.0
2015-11-13 13:55:00,105.05,105.12,104.93,104.93,2022.0,95.7408,95.8046,95.6314,95.6314,2022.0
2015-11-13 14:00:00,104.96,105.01,104.96,105.01,600.0,95.6588,95.7044,95.6588,95.7044,600.0
2015-11-13 14:05:00,104.95,104.95,104.82,104.82,1912.0,95.6497,95.6497,95.5312,95.5312,1912.0
2015-11-13 14:10:00,104.76,104.94,104.73,104.88,2400.0,95.4765,95.6406,95.4492,95.5859,2400.0
2015-11-13 14:15:00,104.91,104.94,104.86,104.9,2800.0,95.6132,95.6406,95.5677,95.6041,2800.0
2015-11-13 14:20:00,104.92,104.94,104.83,104.83,1529.0,95.6223,95.6406,95.5403,95.5403,1529.0
2015-11-13 14:25:00,104.83,104.86,104.83,104.86,200.0,95.5403,95.5677,95.5403,95.5677,200.0
2015-11-13 14:30:00,104.8,104.81,104.7,104.81,2193.0,95.513,95.5221,95.4218,95.5221,2193.0
2015-11-13 14:35:00,104.81,104.88,104.72,104.72,1900.0,95.5221,95.5859,95.4401,95.4401,1900.0
2015-11-13 14:40:00,104.77,104.88,104.73,104.84,3539.0,95.4856,95.5859,95.4492,95.5494,3539.0
2015-11-13 14:45:00,104.83,104.86,104.68,104.79,3420.0,95.5403,95.5677,95.4036,95.5039,3420.0
2015-11-13 14:50:00,104.76,104.82,104.69,104.7,2615.0,95.4765,95.5312,95.4127,95.4218,2615.0
2015-11-13 14:55:00,104.59,104.79,104.58,104.79,2890.0,95.3216,95.5039,95.3125,95.5039,2890.0
2015-11-13 15:00:00,104.72,104.83,104.71,104.76,3600.0,95.4401,95.5403,95.4309,95.4765,3600.0
2015-11-13 15:05:00,104.76,104.76,104.7,104.73,1389.0,95.4765,95.4765,95.4218,95.4492,1389.0
2015-11-13 15:10:00,104.77,104.88,104.73,104.88,3448.0,95.4856,95.5859,95.4492,95.5859,3448.0
2015-11-13 15:15:00,104.88,104.93,104.72,104.72,3155.0,95.5859,95.6314,95.4401,95.4401,3155.0
2015-11-13 15:20:00,104.68,104.68,104.58,104.58,2667.0,95.4036,95.4036,95.3125,95.3125,2667.0
2015-11-13 15:25:00,104.56,104.64,104.48,104.62,2300.0,95.2942,95.3671,95.2213,95.3489,2300.0
2015-11-13 15:30:00,104.59,104.74,104.59,104.61,4090.0,95.3216,95.4583,95.3216,95.3398,4090.0
2015-11-13 15:35:00,104.68,104.74,104.59,104.7,2880.0,95.4036,95.4583,95.3216,95.4218,2880.0
2015-11-13 15:40:00,104.7,104.79,104.57,104.67,10684.0,95.4218,95.5039,95.3034,95.3945,10684.0
2015-11-13 15:45:00,104.71,104.79,104.66,104.76,5294.0,95.4309,95.5039,95.3854,95.4765,5294.0
2015-11-13 15:50:00,104.72,104.77,104.68,104.7,6808.0,95.4401,95.4856,95.4036,95.4218,6808.0
2015-11-13 15:55:00,104.73,104.78,104.66,104.67,12788.0,95.4492,95.4947,95.3854,95.3945,12788.0
2015-11-16 09:30:00,104.7,105.18,104.66,105.04,7554.0,95.4218,95.8593,95.3854,95.7317,7554.0
2015-11-16 09:35:00,104.94,105.01,104.8,105.01,2700.0,95.6406,95.7044,95.513,95.7044,2700.0
2015-11-16 09:40:00,105.08,105.13,104.89,104.91,3200.0,95.7682,95.8137,95.595,95.6132,3200.0
2015-11-16 09:45:00,104.79,105.28,104.79,105.08,5874.0,95.5039,95.9504,95.5039,95.7682,5874.0
2015-11-16 09:50:00,105.13,105.32,105.1,105.15,3857.0,95.8137,95.9869,95.7864,95.832,3857.0
2015-11-16 09:55:00,105.28,105.32,105.01,105.01,1838.0,95.9504,95.9869,95.7044,95.7044,1838.0
2015-11-16 10:00:00,105.15,105.31,105.11,105.31,2246.0,95.832,95.9778,95.7955,95.9778,2246.0
2015-11-16 10:05:00,105.34,105.39,105.24,105.36,3332.0,96.0051,96.0507,95.914,96.0233,3332.0
2015-11-16 10:10:00,105.34,105.4,105.26,105.4,2877.0,96.0051,96.0598,95.9322,96.0598,2877.0
2015-11-16 10:15:00,105.42,105.44,105.33,105.37,4276.0,96.078,96.0963,95.996,96.0325,4276.0
2015-11-16 10:20:00,105.29,105.52,105.29,105.52,2279.0,95.9595,96.1692,95.9595,96.1692,2279.0
2015-11-16 10:25:00,105.45,105.46,105.23,105.23,2431.0,96.1054,96.1145,95.9049,95.9049,2431.0
2015-11-16 10:30:00,105.27,105.47,105.23,105.45,4900.0,95.9413,96.1236,95.9049,96.1054,4900.0
2015-11-16 10:35:00,105.42,105.46,105.31,105.46,1400.0,96.078,96.1145,95.9778,96.1145,1400.0
2015-11-16 10:40:00,105.47,105.52,105.39,105.45,2501.0,96.1236,96.1692,96.0507,96.1054,2501.0
2015-11-16 10:45:00,105.4,105.43,105.34,105.34,1400.0,96.0598,96.0871,96.0051,96.0051,1400.0
2015-11-16 10:50:00,105.3,105.37,105.25,105.25,756.0,95.9687,96.0325,95.9231,95.9231,756.0
2015-11-16 10:55:00,105.24,105.31,105.19,105.31,800.0,95.914,95.9778,95.8684,95.9778,800.0
2015-11-16 11:00:00,105.28,105.41,105.28,105.34,2817.0,95.9504,96.0689,95.9504,96.0051,2817.0
2015-11-16 11:05:00,105.3,105.3,105.23,105.25,1190.0,95.9687,95.9687,95.9049,95.9231,1190.0
2015-11-16 11:10:00,105.28,105.34,105.21,105.21,1400.0,95.9504,96.0051,95.8866,95.8866,1400.0
2015-11-16 11:15:00,105.16,105.3,105.16,105.29,1100.0,95.8411,95.9687,95.8411,95.9595,1100.0
2015-11-16 11:20:00,105.33,105.43,105.24,105.31,3023.0,95.996,96.0871,95.914,95.9778,3023.0
2015-11-16 11:25:00,105.28,105.28,105.16,105.18,2600.0,95.9504,95.9504,95.8411,95.8593,2600.0
2015-11-16 11:30:00,105.21,105.45,105.2,105.43,2625.0,95.8866,96.1054,95.8775,96.0871,2625.0
2015-11-16 11:35:00,105.4,105.55,105.4,105.55,2030.0,96.0598,96.1965,96.0598,96.1965,2030.0
2015-11-16 11:40:00,105.54,105.59,105.47,105.47,6302.0,96.1874,96.233,96.1236,96.1236,6302.0
2015-11-16 11:45:00,105.46,105.53,105.45,105.52,1800.0,96.1145,96.1783,96.1054,96.1692,1800.0
2015-11-16 11:50:00,105.48,105.48,105.42,105.42,1000.0,96.1327,96.1327,96.078,96.078,1000.0
2015-11-16 11:55:00,105.47,105.5,105.38,105.38,3260.0,96.1236,96.1509,96.0416,96.0416,3260.0
2015-11-16 12:00:00,105.41,105.44,105.33,105.43,2000.0,96.0689,96.0963,95.996,96.0871,2000.0
2015-11-16 12:05:00,105.47,105.49,105.37,105.49,4300.0,96.1236,96.1418,96.0325,96.1418,4300.0
2015-11-16 12:10:00,105.51,105.51,105.32,105.32,800.0,96.1601,96.1601,95.9869,95.9869,800.0
2015-11-16 12:15:00,105.38,105.47,105.36,105.47,2400.0,96.0416,96.1236,96.0233,96.1236,2400.0
2015-11-16 12:20:00,105.46,105.58,105.46,105.57,1800.0,96.1145,96.2238,96.1145,96.2147,1800.0
2015-11-16 12:25:00,105.56,105.59,105.53,105.58,500.0,96.2056,96.233,96.1783,96.2238,500.0
2015-11-16 12:30:00,105.55,105.84,105.55,105.76,4500.0,96.1965,96.4608,96.1965,96.3879,4500.0
2015-11-16 12:35:00,105.76,105.82,105.72,105.78,3700.0,96.3879,96.4426,96.3514,96.4061,3700.0
2015-11-16 12:40:00,105.72,105.81,105.69,105.81,700.0,96.3514,96.4335,96.3241,96.4335,700.0
2015-11-16 12:45:00,105.84,105.84,105.67,105.67,900.0,96.4608,96.4608,96.3059,96.3059,900.0
2015-11-16 12:50:00,105.68,105.68,105.58,105.62,1100.0,96.315,96.315,96.2238,96.2603,1100.0
2015-11-16 12:55:00,105.55,105.65,105.51,105.65,1410.0,96.1965,96.2876,96.1601,96.2876,1410.0
2015-11-16 13:00:00,105.63,105.7,105.62,105.7,400.0,96.2694,96.3332,96.2603,96.3332,400.0
2015-11-16 13:05:00,105.77,105.77,105.55,105.61,2537.0,96.397,96.397,96.1965,96.2512,2537.0
2015-11-16 13:10:00,105.59,105.76,105.57,105.67,2516.0,96.233,96.3879,96.2147,96.3059,2516.0
2015-11-16 13:15:00,105.63,105.76,105.63,105.76,1976.0,96.2694,96.3879,96.2694,96.3879,1976.0
2015-11-16 13:20:00,105.74,105.74,105.66,105.66,2224.0,96.3697,96.3697,96.2968,96.2968,2224.0
2015-11-16 13:25:00,105.69,105.69,105.57,105.57,1000.0,96.3241,96.3241,96.2147,96.2147,1000.0
2015-11-16 13:30:00,105.62,105.69,105.62,105.64,1100.0,96.2603,96.3241,96.2603,96.2785,1100.0
2015-11-16 13:35:00,105.66,105.66,105.6,105.6,1300.0,96.2968,96.2968,96.2421,96.2421,1300.0
2015-11-16 13:40:00,105.62,105.69,105.61,105.62,1315.0,96.2603,96.3241,96.2512,96.2603,1315.0
2015-11-16 13:45:00,105.61,105.7,105.61,105.7,600.0,96.2512,96.3332,96.2512,96.3332,600.0
2015-11-16 13:50:00,105.66,105.75,105.62,105.69,2127.0,96.2968,96.3788,96.2603,96.3241,2127.0
2015-11-16 13:55:00,105.72,105.78,105.71,105.78,1624.0,96.3514,96.4061,96.3423,96.4061,1624.0
2015-11-16 14:00:00,105.83,105.92,105.81,105.87,7194.0,96.4517,96.5337,96.4335,96.4881,7194.0
2015-11-16 14:05:00,105.85,105.89,105.8,105.89,4140.0,96.4699,96.5064,96.4244,96.5064,4140.0
2015-11-16 14:10:00,105.85,106.11,105.85,106.11,3600.0,96.4699,96.7069,96.4699,96.7069,3600.0
2015-11-16 14:15:00,106.06,106.11,105.99,106.06,7200.0,96.6613,96.7069,96.5975,96.6613,7200.0
2015-11-16 14:20:00,106.03,106.1,106.03,106.1,1787.0,96.634,96.6978,96.634,96.6978,1787.0
2015-11-16 14:25:00,106.12,106.14,106.0,106.08,2400.0,96.716,96.7342,96.6066,96.6795,2400.0
2015-11-16 14:30:00,106.09,106.14,106.07,106.11,4153.0,96.6887,96.7342,96.6704,96.7069,4153.0
2015-11-16 14:35:00,106.09,106.15,106.03,106.08,2318.0,96.6887,96.7433,96.634,96.6795,2318.0
2015-11-16 14:40:00,106.09,106.15,106.08,106.15,1900.0,96.6887,96.7433,96.6795,96.7433,1900.0
2015-11-16 14:45:00,106.17,106.24,106.13,106.24,3600.0,96.7616,96.8254,96.7251,96.8254,3600.0
2015-11-16 14:50:00,106.25,106.25,106.11,106.23,4614.0,96.8345,96.8345,96.7069,96.8162,4614.0
2015-11-16 14:55:00,106.25,106.49,106.21,106.49,7900.0,96.8345,97.0532,96.798,97.0532,7900.0
2015-11-16 15:00:00,106.44,106.5,106.3,106.5,6299.0,97.0076,97.0623,96.88,97.0623,6299.0
2015-11-16 15:05:00,106.44,106.49,106.43,106.47,6036.0,97.0076,97.0532,96.9985,97.035,6036.0
2015-11-16 15:10:00,106.47,106.57,106.45,106.57,5050.0,97.035,97.1261,97.0168,97.1261,5050.0
2015-11-16 15:15:00,106.56,106.61,106.51,106.58,4900.0,97.117,97.1626,97.0714,97.1352,4900.0
2015-11-16 15:20:00,106.6,106.77,106.56,106.7,6230.0,97.1535,97.3084,97.117,97.2446,6230.0
2015-11-16 15:25:00,106.73,106.78,106.7,106.76,6336.0,97.2719,97.3175,97.2446,97.2993,6336.0
2015-11-16 15:30:00,106.75,106.76,106.69,106.7,6119.0,97.2902,97.2993,97.2355,97.2446,6119.0
2015-11-16 15:35:00,106.71,106.85,106.7,106.85,4935.0,97.2537,97.3813,97.2446,97.3813,4935.0
2015-11-16 15:40:00,106.84,106.84,106.67,106.73,8185.0,97.3722,97.3722,97.2173,97.2719,8185.0
2015-11-16 15:45:00,106.77,106.77,106.65,106.7,7089.0,97.3084,97.3084,97.199,97.2446,7089.0
2015-11-16 15:50:00,106.68,106.79,106.68,106.78,8874.0,97.2264,97.3266,97.2264,97.3175,8874.0
2015-11-16 15:55:00,106.79,106.94,106.77,106.93,24791.0,97.3266,97.4633,97.3084,97.4542,24791.0
2015-11-17 09:30:00,106.83,106.89,106.7,106.89,5800.0,97.3631,97.4178,97.2446,97.4178,5800.0
2015-11-17 09:35:00,106.72,107.09,106.7,107.09,8947.0,97.2628,97.6,97.2446,97.6,8947.0
2015-11-17 09:40:00,107.17,107.21,106.96,107.04,2400.0,97.6729,97.7094,97.4816,97.5545,2400.0
2015-11-17 09:45:00,107.0,107.02,106.74,106.84,2700.0,97.518,97.5362,97.2811,97.3722,2700.0
2015-11-17 09:50:00,106.87,107.03,106.86,106.89,1480.0,97.3995,97.5454,97.3904,97.4178,1480.0
2015-11-17 09:55:00,106.92,107.34,106.84,107.34,4100.0,97.4451,97.8279,97.3722,97.8279,4100.0
2015-11-17 10:00:00,107.29,107.34,107.07,107.17,6732.0,97.7823,97.8279,97.5818,97.6729,6732.0
2015-11-17 10:05:00,107.17,107.43,107.11,107.43,4150.0,97.6729,97.9099,97.6183,97.9099,4150.0
2015-11-17 10:10:00,107.41,107.48,107.22,107.48,7000.0,97.8917,97.9555,97.7185,97.9555,7000.0
2015-11-17 10:15:00,107.51,107.63,107.51,107.63,2600.0,97.9828,98.0922,97.9828,98.0922,2600.0
2015-11-17 10:20:00,107.58,108.28,107.54,107.66,36314.0,98.0466,98.6846,98.0102,98.1195,36314.0
2015-11-17 10:25:00,107.58,107.75,107.38,107.75,4946.0,98.0466,98.2016,97.8643,98.2016,4946.0
2015-11-17 10:30:00,107.67,107.96,107.67,107.95,1600.0,98.1286,98.3929,98.1286,98.3838,1600.0
2015-11-17 10:35:00,107.95,108.08,107.93,108.08,3211.0,98.3838,98.5023,98.3656,98.5023,3211.0
2015-11-17 10:40:00,108.01,108.06,107.85,107.9,7700.0,98.4385,98.4841,98.2927,98.3383,7700.0
2015-11-17 10:45:00,108.02,108.08,107.96,108.08,2423.0,98.4476,98.5023,98.3929,98.5023,2423.0
2015-11-17 10:50:00,108.13,108.13,107.93,108.08,2700.0,98.5479,98.5479,98.3656,98.5023,2700.0
2015-11-17 10:55:00,108.13,108.19,108.08,108.19,5500.0,98.5479,98.6026,98.5023,98.6026,5500.0
2015-11-17 11:00:00,108.2,108.23,108.02,108.05,3353.0,98.6117,98.639,98.4476,98.475,3353.0
2015-11-17 11:05:00,108.07,108.07,107.95,107.95,3334.0,98.4932,98.4932,98.3838,98.3838,3334.0
2015-11-17 11:10:00,107.98,108.17,107.98,108.17,3857.0,98.4112,98.5843,98.4112,98.5843,3857.0
2015-11-17 11:15:00,108.24,108.32,108.14,108.22,2300.0,98.6481,98.721,98.557,98.6299,2300.0
2015-11-17 11:20:00,108.22,108.22,108.08,108.12,3723.0,98.6299,98.6299,98.5023,98.5388,3723.0
2015-11-17 11:25:00,108.08,108.35,108.05,108.34,3192.0,98.5023,98.7484,98.475,98.7393,3192.0
2015-11-17 11:30:00,108.24,108.49,108.24,108.42,2309.0,98.6481,98.876,98.6481,98.8122,2309.0
2015-11-17 11:35:00,108.41,108.41,108.29,108.4,2700.0,98.8031,98.8031,98.6937,98.7939,2700.0
2015-11-17 11:40:00,108.35,108.35,108.23,108.3,2500.0,98.7484,98.7484,98.639,98.7028,2500.0
2015-11-17 11:45:00,108.25,108.25,108.17,108.25,1900.0,98.6572,98.6572,98.5843,98.6572,1900.0
2015-11-17 11:50:00,108.25,108.28,108.14,108.24,2900.0,98.6572,98.6846,98.557,98.6481,2900.0
2015-11-17 11:55:00,108.25,108.34,108.25,108.33,2440.0,98.6572,98.7393,98.6572,98.7302,2440.0
2015-11-17 12:00:00,108.29,108.5,108.29,108.47,5207.0,98.6937,98.8851,98.6937,98.8577,5207.0
2015-11-17 12:05:00,108.48,108.51,108.44,108.51,1100.0,98.8669,98.8942,98.8304,98.8942,1100.0
2015-11-17 12:10:00,108.54,108.57,108.44,108.44,2800.0,98.9215,98.9489,98.8304,98.8304,2800.0
2015-11-17 12:15:00,108.48,108.49,108.36,108.48,4938.0,98.8669,98.876,98.7575,98.8669,4938.0
2015-11-17 12:20:00,108.42,108.43,108.29,108.29,1400.0,98.8122,98.8213,98.6937,98.6937,1400.0
2015-11-17 12:25:00,108.35,108.51,108.35,108.47,1300.0,98.7484,98.8942,98.7484,98.8577,1300.0
2015-11-17 12:30:00,108.44,108.53,108.37,108.49,2500.0,98.8304,98.9124,98.7666,98.876,2500.0
2015-11-17 12:35:00,108.39,108.41,108.24,108.24,1800.0,98.7848,98.8031,98.6481,98.6481,1800.0
2015-11-17 12:40:00,108.2,108.26,108.05,108.05,1700.0,98.6117,98.6664,98.475,98.475,1700.0
2015-11-17 12:45:00,108.06,108.13,107.96,108.04,1500.0,98.4841,98.5479,98.3929,98.4659,1500.0
2015-11-17 12:50:00,108.04,108.11,108.01,108.06,2301.0,98.4659,98.5296,98.4385,98.4841,2301.0
2015-11-17 12:55:00,108.03,108.25,108.03,108.12,4500.0,98.4567,98.6572,98.4567,98.5388,4500.0
2015-11-17 13:00:00,108.15,108.23,108.1,108.17,3700.0,98.5661,98.639,98.5205,98.5843,3700.0
2015-11-17 13:05:00,108.2,108.2,107.99,108.05,6615.0,98.6117,98.6117,98.4203,98.475,6615.0
2015-11-17 13:10:00,108.05,108.22,108.03,108.22,1900.0,98.475,98.6299,98.4567,98.6299,1900.0
2015-11-17 13:15:00,108.15,108.15,107.89,107.89,3508.0,98.5661,98.5661,98.3291,98.3291,3508.0
2015-11-17 13:20:00,107.85,107.85,107.8,107.83,1100.0,98.2927,98.2927,98.2471,98.2745,1100.0
2015-11-17 13:25:00,107.79,107.8,107.57,107.59,3218.0,98.238,98.2471,98.0375,98.0557,3218.0
2015-11-17 13:30:00,107.56,107.83,107.52,107.83,3700.0,98.0284,98.2745,97.9919,98.2745,3700.0
2015-11-17 13:35:00,107.87,107.87,107.69,107.7,1800.0,98.3109,98.3109,98.1469,98.156,1800.0
2015-11-17 13:40:00,107.73,107.96,107.7,107.93,2800.0,98.1833,98.3929,98.156,98.3656,2800.0
2015-11-17 13:45:00,107.82,107.82,107.73,107.79,1293.0,98.2653,98.2653,98.1833,98.238,1293.0
2015-11-17 13:50:00,107.77,107.89,107.77,107.89,800.0,98.2198,98.3291,98.2198,98.3291,800.0
2015-11-17 13:55:00,107.91,108.03,107.91,108.03,3206.0,98.3474,98.4567,98.3474,98.4567,3206.0
2015-11-17 14:00:00,107.95,108.0,107.88,107.88,1600.0,98.3838,98.4294,98.32,98.32,1600.0
2015-11-17 14:05:00,107.88,108.12,107.86,108.04,3028.0,98.32,98.5388,98.3018,98.4659,3028.0
2015-11-17 14:10:00,108.12,108.2,108.07,108.16,3250.0,98.5388,98.6117,98.4932,98.5752,3250.0
2015-11-17 14:15:00,108.14,108.18,108.01,108.06,4032.0,98.557,98.5934,98.4385,98.4841,4032.0
2015-11-17 14:20:00,108.02,108.02,107.85,107.97,1500.0,98.4476,98.4476,98.2927,98.4021,1500.0
2015-11-17 14:25:00,107.92,108.0,107.85,107.88,5736.0,98.3565,98.4294,98.2927,98.32,5736.0
2015-11-17 14:30:00,107.86,107.95,107.85,107.9,7600.0,98.3018,98.3838,98.2927,98.3383,7600.0
2015-11-17 14:35:00,107.87,108.02,107.8,107.98,14468.0,98.3109,98.4476,98.2471,98.4112,14468.0
2015-11-17 14:40:00,107.94,108.02,107.74,107.74,2819.0,98.3747,98.4476,98.1924,98.1924,2819.0
2015-11-17 14:45:00,107.66,107.82,107.61,107.82,4035.0,98.1195,98.2653,98.074,98.2653,4035.0
2015-11-17 14:50:00,107.79,107.79,107.58,107.58,1600.0,98.238,98.238,98.0466,98.0466,1600.0
2015-11-17 14:55:00,107.68,107.89,107.68,107.86,2800.0,98.1378,98.3291,98.1378,98.3018,2800.0
2015-11-17 15:00:00,107.81,107.81,107.55,107.57,2700.0,98.2562,98.2562,98.0193,98.0375,2700.0
2015-11-17 15:05:00,107.56,107.68,107.5,107.5,2400.0,98.0284,98.1378,97.9737,97.9737,2400.0
2015-11-17 15:10:00,107.48,107.64,107.33,107.56,3700.0,97.9555,98.1013,97.8188,98.0284,3700.0
2015-11-17 15:15:00,107.48,107.57,107.43,107.51,3200.0,97.9555,98.0375,97.9099,97.9828,3200.0
2015-11-17 15:20:00,107.45,107.76,107.44,107.61,4507.0,97.9281,98.2107,97.919,98.074,4507.0
2015-11-17 15:25:00,107.55,107.58,107.44,107.52,4237.0,98.0193,98.0466,97.919,97.9919,4237.0
2015-11-17 15:30:00,107.51,107.62,107.46,107.6,4900.0,97.9828,98.0831,97.9372,98.0648,4900.0
2015-11-17 15:35:00,107.58,107.6,107.48,107.48,6100.0,98.0466,98.0648,97.9555,97.9555,6100.0
2015-11-17 15:40:00,107.5,107.71,107.5,107.61,9512.0,97.9737,98.1651,97.9737,98.074,9512.0
2015-11-17 15:45:00,107.61,107.72,107.56,107.66,11537.0,98.074,98.1742,98.0284,98.1195,11537.0
2015-11-17 15:50:00,107.68,107.74,107.63,107.65,13391.0,98.1378,98.1924,98.0922,98.1104,13391.0
2015-11-17 15:55:00,107.64,107.66,107.51,107.53,32942.0,98.1013,98.1195,97.9828,98.001,32942.0
2015-11-18 09:30:00,108.06,108.63,107.8,108.0,9793.0,98.4841,99.0036,98.2471,98.4294,9793.0
2015-11-18 09:35:00,107.83,108.1,107.74,107.82,2500.0,98.2745,98.5205,98.1924,98.2653,2500.0
2015-11-18 09:40:00,107.73,107.89,107.7,107.84,1750.0,98.1833,98.3291,98.156,98.2836,1750.0
2015-11-18 09:45:00,107.73,107.93,107.65,107.93,2750.0,98.1833,98.3656,98.1104,98.3656,2750.0
2015-11-18 09:50:00,108.08,108.08,107.7,107.7,2006.0,98.5023,98.5023,98.156,98.156,2006.0
2015-11-18 09:55:00,107.71,107.76,107.6,107.6,1900.0,98.1651,98.2107,98.0648,98.0648,1900.0
2015-11-18 10:00:00,107.6,107.77,107.6,107.66,2204.0,98.0648,98.2198,98.0648,98.1195,2204.0
2015-11-18 10:05:00,107.77,107.86,107.69,107.75,1523.0,98.2198,98.3018,98.1469,98.2016,1523.0
2015-11-18 10:10:00,107.81,107.81,107.57,107.7,2953.0,98.2562,98.2562,98.0375,98.156,2953.0
2015-11-18 10:15:00,107.58,107.59,107.46,107.47,1600.0,98.0466,98.0557,97.9372,97.9464,1600.0
2015-11-18 10:20:00,107.55,107.68,107.54,107.68,2147.0,98.0193,98.1378,98.0102,98.1378,2147.0
2015-11-18 10:25:00,107.65,107.65,107.46,107.53,2328.0,98.1104,98.1104,97.9372,98.001,2328.0
2015-11-18 10:30:00,107.57,107.69,107.57,107.58,2200.0,98.0375,98.1469,98.0375,98.0466,2200.0
2015-11-18 10:35:00,107.57,107.66,107.54,107.66,3556.0,98.0375,98.1195,98.0102,98.1195,3556.0
2015-11-18 10:40:00,107.66,107.68,107.62,107.67,1578.0,98.1195,98.1378,98.0831,98.1286,1578.0
2015-11-18 10:45:00,107.7,107.74,107.61,107.74,3950.0,98.156,98.1924,98.074,98.1924,3950.0
2015-11-18 10:50:00,107.71,107.82,107.64,107.82,1100.0,98.1651,98.2653,98.1013,98.2653,1100.0
2015-11-18 10:55:00,107.8,107.98,107.73,107.98,9800.0,98.2471,98.4112,98.1833,98.4112,9800.0
2015-11-18 11:00:00,107.93,108.0,107.87,107.94,11596.0,98.3656,98.4294,98.3109,98.3747,11596.0
2015-11-18 11:05:00,108.0,108.08,107.94,108.06,3600.0,98.4294,98.5023,98.3747,98.4841,3600.0
2015-11-18 11:10:00,108.09,108.22,108.03,108.18,2300.0,98.5114,98.6299,98.4567,98.5934,2300.0
2015-11-18 11:15:00,108.23,108.37,108.17,108.35,5500.0,98.639,98.7666,98.5843,98.7484,5500.0
2015-11-18 11:20:00,108.29,108.38,108.28,108.3,2242.0,98.6937,98.7757,98.6846,98.7028,2242.0
2015-11-18 11:25:00,108.32,108.55,108.3,108.55,2900.0,98.721,98.9307,98.7028,98.9307,2900.0
2015-11-18 11:30:00,108.54,108.57,108.5,108.56,900.0,98.9215,98.9489,98.8851,98.9398,900.0
2015-11-18 11:35:00,108.51,108.69,108.51,108.69,5300.0,98.8942,99.0583,98.8942,99.0583,5300.0
2015-11-18 11:40:00,108.73,108.91,108.73,108.91,8558.0,99.0947,99.2588,99.0947,99.2588,8558.0
2015-11-18 11:45:00,108.89,109.01,108.88,109.01,4600.0,99.2405,99.3499,99.2314,99.3499,4600.0
2015-11-18 11:50:00,109.0,109.24,109.0,109.19,20631.0,99.3408,99.5595,99.3408,99.5139,20631.0
2015-11-18 11:55:00,109.18,109.31,109.17,109.22,8120.0,99.5048,99.6233,99.4957,99.5413,8120.0
2015-11-18 12:00:00,109.2,109.35,109.15,109.17,7714.0,99.5231,99.6598,99.4775,99.4957,7714.0
2015-11-18 12:05:00,109.17,109.46,109.16,109.34,10585.0,99.4957,99.76,99.4866,99.6506,10585.0
2015-11-18 12:10:00,109.37,109.5,109.28,109.5,11590.0,99.678,99.7965,99.596,99.7965,11590.0
2015-11-18 12:15:00,109.52,109.65,109.47,109.6,8284.0,99.8147,99.9332,99.7691,99.8876,8284.0
2015-11-18 12:20:00,109.52,109.65,109.47,109.61,7800.0,99.8147,99.9332,99.7691,99.8967,7800.0
2015-11-18 12:25:00,109.67,109.76,109.46,109.75,10911.0,99.9514,100.0334,99.76,100.0243,10911.0
2015-11-18 12:30:00,109.78,109.78,109.65,109.76,3253.0,100.0517,100.0517,99.9332,100.0334,3253.0
2015-11-18 12:35:00,109.72,109.9,109.68,109.9,6164.0,99.997,100.161,99.9605,100.161,6164.0
2015-11-18 12:40:00,109.86,109.9,109.62,109.74,6100.0,100.1246,100.161,99.9058,100.0152,6100.0
2015-11-18 12:45:00,109.68,109.77,109.68,109.71,5005.0,99.9605,100.0425,99.9605,99.9879,5005.0
2015-11-18 12:50:00,109.63,109.71,109.62,109.7,1600.0,99.915,99.9879,99.9058,99.9787,1600.0
2015-11-18 12:55:00,109.7,109.81,109.58,109.63,4318.0,99.9787,100.079,99.8694,99.915,4318.0
2015-11-18 13:00:00,109.63,109.67,109.55,109.61,7350.0,99.915,99.9514,99.842,99.8967,7350.0
2015-11-18 13:05:00,109.58,109.65,109.51,109.65,2500.0,99.8694,99.9332,99.8056,99.9332,2500.0
2015-11-18 13:10:00,109.7,109.73,109.65,109.73,1100.0,99.9787,100.0061,99.9332,100.0061,1100.0
2015-11-18 13:15:00,109.68,109.69,109.56,109.6,7056.0,99.9605,99.9696,99.8512,99.8876,7056.0
2015-11-18 13:20:00,109.59,109.75,109.59,109.75,1900.0,99.8785,100.0243,99.8785,100.0243,1900.0
2015-11-18 13:25:00,109.7,109.86,109.68,109.82,8159.0,99.9787,100.1246,99.9605,100.0881,8159.0
2015-11-18 13:30:00,109.76,109.76,109.66,109.74,4079.0,100.0334,100.0334,99.9423,100.0152,4079.0
2015-11-18 13:35:00,109.74,109.77,109.63,109.69,3829.0,100.0152,100.0425,99.915,99.9696,3829.0
2015-11-18 13:40:00,109.69,109.87,109.69,109.83,4000.0,99.9696,100.1337,99.9696,100.0972,4000.0
2015-11-18 13:45:00,109.81,109.81,109.68,109.68,6158.0,100.079,100.079,99.9605,99.9605,6158.0
2015-11-18 13:50:00,109.65,109.66,109.52,109.61,3100.0,99.9332,99.9423,99.8147,99.8967,3100.0
2015-11-18 13:55:00,109.63,109.9,109.6,109.6,14859.0,99.915,100.161,99.8876,99.8876,14859.0
2015-11-18 14:00:00,109.57,109.76,109.48,109.75,12676.0,99.8603,100.0334,99.7782,100.0243,12676.0
2015-11-18 14:05:00,109.75,110.27,109.75,109.9,11222.0,100.0243,100.4982,100.0243,100.161,11222.0
2015-11-18 14:10:00,109.96,110.21,109.96,110.12,10651.0,100.2157,100.4436,100.2157,100.3615,10651.0
2015-11-18 14:15:00,110.09,110.29,110.03,110.04,14100.0,100.3342,100.5165,100.2795,100.2886,14100.0
2015-11-18 14:20:00,109.98,110.21,109.97,109.97,4918.0,100.2339,100.4436,100.2248,100.2248,4918.0
2015-11-18 14:25:00,110.01,110.16,109.95,110.04,6599.0,100.2613,100.398,100.2066,100.2886,6599.0
2015-11-18 14:30:00,110.02,110.02,109.79,109.8,3735.0,100.2704,100.2704,100.0608,100.0699,3735.0
2015-11-18 14:35:00,109.77,109.83,109.62,109.75,6600.0,100.0425,100.0972,99.9058,100.0243,6600.0
2015-11-18 14:40:00,109.73,109.84,109.73,109.81,4337.0,100.0061,100.1063,100.0061,100.079,4337.0
2015-11-18 14:45:00,109.78,109.94,109.77,109.79,12207.0,100.0517,100.1975,100.0425,100.0608,12207.0
2015-11-18 14:50:00,109.78,109.86,109.73,109.86,10800.0,100.0517,100.1246,100.0061,100.1246,10800.0
2015-11-18 14:55:00,109.86,110.01,109.73,110.01,4658.0,100.1246,100.2613,100.0061,100.2613,4658.0
2015-11-18 15:00:00,110.11,110.19,109.96,110.11,5200.0,100.3524,100.4253,100.2157,100.3524,5200.0
2015-11-18 15:05:00,110.07,110.1,109.95,109.99,6252.0,100.316,100.3433,100.2066,100.243,6252.0
2015-11-18 15:10:00,109.98,110.0,109.88,109.97,12038.0,100.2339,100.2522,100.1428,100.2248,12038.0
2015-11-18 15:15:00,109.99,110.09,109.96,110.09,23961.0,100.243,100.3342,100.2157,100.3342,23961.0
2015-11-18 15:20:00,110.04,110.1,109.99,110.0,15898.0,100.2886,100.3433,100.243,100.2522,15898.0
2015-11-18 15:25:00,110.01,110.08,110.0,110.07,10400.0,100.2613,100.3251,100.2522,100.316,10400.0
2015-11-18 15:30:00,110.05,110.19,110.03,110.08,13429.0,100.2977,100.4253,100.2795,100.3251,13429.0
2015-11-18 15:35:00,110.1,110.31,110.1,110.24,12327.0,100.3433,100.5347,100.3433,100.4709,12327.0
2015-11-18 15:40:00,110.23,110.27,110.18,110.26,12400.0,100.4618,100.4982,100.4162,100.4891,12400.0
2015-11-18 15:45:00,110.27,110.45,110.26,110.44,34361.0,100.4982,100.6623,100.4891,100.6532,34361.0
2015-11-18 15:50:00,110.46,110.58,110.45,110.57,19680.0,100.6714,100.7808,100.6623,100.7717,19680.0
2015-11-18 15:55:00,110.59,110.66,110.44,110.53,57529.0,100.7899,100.8537,100.6532,100.7352,57529.0
2015-11-19 09:30:00,110.04,110.16,109.86,110.0,9668.0,100.5533,100.663,100.3888,100.5168,9668.0
2015-11-19 09:35:00,109.91,109.91,109.77,109.85,3539.0,100.4345,100.4345,100.3066,100.3797,3539.0
2015-11-19 09:40:00,109.77,109.9,109.69,109.89,1650.0,100.3066,100.4254,100.2335,100.4162,1650.0
2015-11-19 09:45:00,109.71,109.86,109.67,109.67,1700.0,100.2518,100.3888,100.2152,100.2152,1700.0
2015-11-19 09:50:00,109.81,109.83,109.63,109.8,2200.0,100.3431,100.3614,100.1787,100.334,2200.0
2015-11-19 09:55:00,109.72,109.79,109.38,109.55,3943.0,100.2609,100.3249,99.9502,100.1055,3943.0
2015-11-19 10:00:00,109.61,109.99,109.61,109.99,1600.0,100.1604,100.5076,100.1604,100.5076,1600.0
2015-11-19 10:05:00,109.91,110.13,109.89,110.0,7042.0,100.4345,100.6355,100.4162,100.5168,7042.0
2015-11-19 10:10:00,109.97,110.02,109.72,109.72,5862.0,100.4893,100.535,100.2609,100.2609,5862.0
2015-11-19 10:15:00,109.78,109.78,109.67,109.71,2406.0,100.3157,100.3157,100.2152,100.2518,2406.0
2015-11-19 10:20:00,109.67,109.75,109.66,109.66,1800.0,100.2152,100.2883,100.2061,100.2061,1800.0
2015-11-19 10:25:00,109.68,109.68,109.55,109.6,1900.0,100.2243,100.2243,100.1055,100.1512,1900.0
2015-11-19 10:30:00,109.67,109.72,109.51,109.51,1500.0,100.2152,100.2609,100.069,100.069,1500.0
2015-11-19 10:35:00,109.49,109.57,109.38,109.54,3225.0,100.0507,100.1238,99.9502,100.0964,3225.0
2015-11-19 10:40:00,109.46,109.6,109.39,109.39,4300.0,100.0233,100.1512,99.9593,99.9593,4300.0
2015-11-19 10:45:00,109.38,109.42,109.27,109.36,2350.0,99.9502,99.9868,99.8497,99.9319,2350.0
2015-11-19 10:50:00,109.34,109.38,109.21,109.26,2700.0,99.9137,99.9502,99.7949,99.8405,2700.0
2015-11-19 10:55:00,109.23,109.35,109.22,109.31,2100.0,99.8131,99.9228,99.804,99.8862,2100.0
2015-11-19 11:00:00,109.36,109.39,109.24,109.27,2900.0,99.9319,99.9593,99.8223,99.8497,2900.0
2015-11-19 11:05:00,109.37,109.41,109.25,109.32,4747.0,99.9411,99.9776,99.8314,99.8954,4747.0
2015-11-19 11:10:00,109.36,109.36,109.23,109.28,1300.0,99.9319,99.9319,99.8131,99.8588,1300.0
2015-11-19 11:15:00,109.29,109.4,109.18,109.34,4433.0,99.868,99.9685,99.7674,99.9137,4433.0
2015-11-19 11:20:00,109.35,109.36,109.26,109.3,2479.0,99.9228,99.9319,99.8405,99.8771,2479.0
2015-11-19 11:25:00,109.26,109.38,109.21,109.33,3550.0,99.8405,99.9502,99.7949,99.9045,3550.0
2015-11-19 11:30:00,109.36,109.36,109.18,109.24,1800.0,99.9319,99.9319,99.7674,99.8223,1800.0
2015-11-19 11:35:00,109.18,109.2,109.03,109.04,1191.0,99.7674,99.7857,99.6304,99.6395,1191.0
2015-11-19 11:40:00,109.0,109.02,108.94,109.02,2423.0,99.603,99.6212,99.5481,99.6212,2423.0
2015-11-19 11:45:00,109.02,109.07,108.99,109.05,1580.0,99.6212,99.6669,99.5938,99.6487,1580.0
2015-11-19 11:50:00,108.98,109.07,108.98,109.04,1500.0,99.5847,99.6669,99.5847,99.6395,1500.0
2015-11-19 11:55:00,109.05,109.07,108.98,109.07,700.0,99.6487,99.6669,99.5847,99.6669,700.0
2015-11-19 12:00:00,109.0,109.03,108.94,109.02,1600.0,99.603,99.6304,99.5481,99.6212,1600.0
2015-11-19 12:05:00,109.07,109.15,109.05,109.15,1200.0,99.6669,99.74,99.6487,99.74,1200.0
2015-11-19 12:10:00,109.15,109.17,109.0,109.0,1600.0,99.74,99.7583,99.603,99.603,1600.0
2015-11-19 12:15:00,109.01,109.01,108.93,108.93,1905.0,99.6121,99.6121,99.539,99.539,1905.0
2015-11-19 12:20:00,108.98,109.04,108.96,109.02,1400.0,99.5847,99.6395,99.5664,99.6212,1400.0
2015-11-19 12:25:00,109.05,109.08,108.99,109.02,1100.0,99.6487,99.6761,99.5938,99.6212,1100.0
2015-11-19 12:30:00,109.08,109.17,109.02,109.02,3870.0,99.6761,99.7583,99.6212,99.6212,3870.0
2015-11-19 12:35:00,109.07,109.07,108.91,108.91,2586.0,99.6669,99.6669,99.5207,99.5207,2586.0
2015-11-19 12:40:00,108.97,108.98,108.82,108.88,3100.0,99.5755,99.5847,99.4385,99.4933,3100.0
2015-11-19 12:45:00,108.88,108.92,108.84,108.9,1040.0,99.4933,99.5299,99.4568,99.5116,1040.0
2015-11-19 12:50:00,108.91,108.93,108.87,108.93,800.0,99.5207,99.539,99.4842,99.539,800.0
2015-11-19 12:55:00,108.9,108.98,108.86,108.98,2710.0,99.5116,99.5847,99.475,99.5847,2710.0
2015-11-19 13:00:00,109.0,109.0,108.94,108.94,2000.0,99.603,99.603,99.5481,99.5481,2000.0
2015-11-19 13:05:00,108.95,109.07,108.95,109.07,3673.0,99.5573,99.6669,99.5573,99.6669,3673.0
2015-11-19 13:10:00,109.0,109.07,109.0,109.07,697.0,99.603,99.6669,99.603,99.6669,697.0
2015-11-19 13:15:00,109.05,109.05,108.92,108.92,4306.0,99.6487,99.6487,99.5299,99.5299,4306.0
2015-11-19 13:20:00,108.95,109.0,108.92,109.0,2400.0,99.5573,99.603,99.5299,99.603,2400.0
2015-11-19 13:25:00,108.97,108.97,108.85,108.85,3400.0,99.5755,99.5755,99.4659,99.4659,3400.0
2015-11-19 13:30:00,108.87,108.96,108.81,108.96,800.0,99.4842,99.5664,99.4293,99.5664,800.0
2015-11-19 13:35:00,108.96,108.96,108.8,108.8,2067.0,99.5664,99.5664,99.4202,99.4202,2067.0
2015-11-19 13:40:00,108.84,108.97,108.84,108.92,2159.0,99.4568,99.5755,99.4568,99.5299,2159.0
2015-11-19 13:45:00,108.89,108.94,108.89,108.94,900.0,99.5024,99.5481,99.5024,99.5481,900.0
2015-11-19 13:50:00,108.94,108.95,108.82,108.9,1634.0,99.5481,99.5573,99.4385,99.5116,1634.0
2015-11-19 13:55:00,108.86,108.91,108.82,108.86,2200.0,99.475,99.5207,99.4385,99.475,2200.0
2015-11-19 14:00:00,108.87,108.94,108.85,108.88,3016.0,99.4842,99.5481,99.4659,99.4933,3016.0
2015-11-19 14:05:00,108.83,108.97,108.83,108.95,1500.0,99.4476,99.5755,99.4476,99.5573,1500.0
2015-11-19 14:10:00,108.98,109.0,108.91,108.97,1400.0,99.5847,99.603,99.5207,99.5755,1400.0
2015-11-19 14:15:00,109.0,109.35,108.94,109.35,8112.0,99.603,99.9228,99.5481,99.9228,8112.0
2015-11-19 14:20:00,109.35,109.47,109.3,109.46,4613.0,99.9228,100.0324,99.8771,100.0233,4613.0
2015-11-19 14:25:00,109.45,109.53,109.4,109.5,4949.0,100.0142,100.0873,99.9685,100.0599,4949.0
2015-11-19 14:30:00,109.53,109.67,109.5,109.6,5600.0,100.0873,100.2152,100.0599,100.1512,5600.0
2015-11-19 14:35:00,109.59,109.6,109.48,109.48,2100.0,100.1421,100.1512,100.0416,100.0416,2100.0
2015-11-19 14:40:00,109.47,109.59,109.45,109.55,4075.0,100.0324,100.1421,100.0142,100.1055,4075.0
2015-11-19 14:45:00,109.56,109.56,109.42,109.47,4447.0,100.1147,100.1147,99.9868,100.0324,4447.0
2015-11-19 14:50:00,109.42,109.6,109.4,109.57,3963.0,99.9868,100.1512,99.9685,100.1238,3963.0
2015-11-19 14:55:00,109.54,109.54,109.49,109.52,3280.0,100.0964,100.0964,100.0507,100.0781,3280.0
2015-11-19 15:00:00,109.51,109.76,109.51,109.74,5200.0,100.069,100.2974,100.069,100.2792,5200.0
2015-11-19 15:05:00,109.73,110.0,109.73,109.89,39180.0,100.27,100.5168,100.27,100.4162,39180.0
2015-11-19 15:10:00,109.91,109.92,109.66,109.66,6500.0,100.4345,100.4436,100.2061,100.2061,6500.0
2015-11-19 15:15:00,109.66,109.74,109.65,109.69,4100.0,100.2061,100.2792,100.1969,100.2335,4100.0
2015-11-19 15:20:00,109.68,110.0,109.68,109.92,9868.0,100.2243,100.5168,100.2243,100.4436,9868.0
2015-11-19 15:25:00,109.93,109.96,109.81,109.84,6789.0,100.4528,100.4802,100.3431,100.3705,6789.0
2015-11-19 15:30:00,109.83,109.87,109.74,109.74,9371.0,100.3614,100.398,100.2792,100.2792,9371.0
2015-11-19 15:35:00,109.75,109.75,109.68,109.68,8468.0,100.2883,100.2883,100.2243,100.2243,8468.0
2015-11-19 15:40:00,109.68,109.72,109.64,109.72,5570.0,100.2243,100.2609,100.1878,100.2609,5570.0
2015-11-19 15:45:00,109.68,109.83,109.68,109.76,9960.0,100.2243,100.3614,100.2243,100.2974,9960.0
2015-11-19 15:50:00,109.75,109.89,109.73,109.85,13154.0,100.2883,100.4162,100.27,100.3797,13154.0
2015-11-19 15:55:00,109.86,109.93,109.82,109.87,25684.0,100.3888,100.4528,100.3523,100.398,25684.0
2015-11-20 09:30:00,110.04,110.29,109.95,110.24,37993.0,100.5533,100.7818,100.4711,100.7361,37993.0
2015-11-20 09:35:00,110.04,110.05,109.8,109.8,1805.0,100.5533,100.5624,100.334,100.334,1805.0
2015-11-20 09:40:00,109.94,110.19,109.94,110.17,1680.0,100.4619,100.6904,100.4619,100.6721,1680.0
2015-11-20 09:45:00,110.23,110.23,109.8,109.88,2237.0,100.7269,100.7269,100.334,100.4071,2237.0
2015-11-20 09:50:00,109.8,109.81,109.5,109.5,1800.0,100.334,100.3431,100.0599,100.0599,1800.0
2015-11-20 09:55:00,109.57,110.09,109.57,110.05,4891.0,100.1238,100.599,100.1238,100.5624,4891.0
2015-11-20 10:00:00,110.13,110.13,109.92,110.04,1907.0,100.6355,100.6355,100.4436,100.5533,1907.0
2015-11-20 10:05:00,109.98,110.17,109.98,110.17,2307.0,100.4985,100.6721,100.4985,100.6721,2307.0
2015-11-20 10:10:00,110.32,110.46,110.32,110.44,2541.0,100.8092,100.9371,100.8092,100.9188,2541.0
2015-11-20 10:15:00,110.42,110.42,110.25,110.27,2218.0,100.9005,100.9005,100.7452,100.7635,2218.0
2015-11-20 10:20:00,110.36,110.37,110.27,110.27,1800.0,100.8457,100.8549,100.7635,100.7635,1800.0
2015-11-20 10:25:00,110.34,110.45,110.3,110.39,1500.0,100.8274,100.928,100.7909,100.8731,1500.0
2015-11-20 10:30:00,110.45,110.45,110.19,110.19,4166.0,100.928,100.928,100.6904,100.6904,4166.0
2015-11-20 10:35:00,110.19,110.34,110.16,110.32,2400.0,100.6904,100.8274,100.663,100.8092,2400.0
2015-11-20 10:40:00,110.34,110.34,110.1,110.18,5053.0,100.8274,100.8274,100.6081,100.6812,5053.0
2015-11-20 10:45:00,110.14,110.16,110.0,110.06,11048.0,100.6447,100.663,100.5168,100.5716,11048.0
2015-11-20 10:50:00,110.03,110.16,110.02,110.16,1000.0,100.5442,100.663,100.535,100.663,1000.0
2015-11-20 10:55:00,110.16,110.19,110.0,110.04,3080.0,100.663,100.6904,100.5168,100.5533,3080.0
2015-11-20 11:00:00,110.0,110.08,109.97,110.07,2787.0,100.5168,100.5899,100.4893,100.5807,2787.0
2015-11-20 11:05:00,110.04,110.19,110.03,110.14,2640.0,100.5533,100.6904,100.5442,100.6447,2640.0
2015-11-20 11:10:00,110.17,110.26,110.16,110.26,900.0,100.6721,100.7543,100.663,100.7543,900.0
2015-11-20 11:15:00,110.26,110.36,110.19,110.36,1500.0,100.7543,100.8457,100.6904,100.8457,1500.0
2015-11-20 11:20:00,110.38,110.38,110.18,110.27,4646.0,100.864,100.864,100.6812,100.7635,4646.0
2015-11-20 11:25:00,110.28,110.32,110.21,110.31,1900.0,100.7726,100.8092,100.7086,100.8,1900.0
2015-11-20 11:30:00,110.3,110.3,110.01,110.01,3501.0,100.7909,100.7909,100.5259,100.5259,3501.0
2015-11-20 11:35:00,110.01,110.06,109.95,110.01,2400.0,100.5259,100.5716,100.4711,100.5259,2400.0
2015-11-20 11:40:00,110.06,110.06,110.01,110.06,1500.0,100.5716,100.5716,100.5259,100.5716,1500.0
2015-11-20 11:45:00,110.06,110.06,110.0,110.01,3131.0,100.5716,100.5716,100.5168,100.5259,3131.0
2015-11-20 11:50:00,110.01,110.01,109.94,109.96,800.0,100.5259,100.5259,100.4619,100.4802,800.0
2015-11-20 11:55:00,109.93,110.1,109.9,110.09,5372.0,100.4528,100.6081,100.4254,100.599,5372.0
2015-11-20 12:00:00,110.0,110.04,109.9,109.98,2607.0,100.5168,100.5533,100.4254,100.4985,2607.0
2015-11-20 12:05:00,109.97,110.0,109.92,110.0,1200.0,100.4893,100.5168,100.4436,100.5168,1200.0
2015-11-20 12:10:00,109.98,110.0,109.92,109.96,1700.0,100.4985,100.5168,100.4436,100.4802,1700.0
2015-11-20 12:15:00,109.92,109.95,109.92,109.95,3100.0,100.4436,100.4711,100.4436,100.4711,3100.0
2015-11-20 12:20:00,109.92,109.95,109.89,109.93,1950.0,100.4436,100.4711,100.4162,100.4528,1950.0
2015-11-20 12:25:00,109.92,109.94,109.88,109.91,3414.0,100.4436,100.4619,100.4071,100.4345,3414.0
2015-11-20 12:30:00,109.9,109.95,109.89,109.91,2765.0,100.4254,100.4711,100.4162,100.4345,2765.0
2015-11-20 12:35:00,109.95,109.95,109.81,109.88,1600.0,100.4711,100.4711,100.3431,100.4071,1600.0
2015-11-20 12:40:00,109.81,109.9,109.8,109.83,4072.0,100.3431,100.4254,100.334,100.3614,4072.0
2015-11-20 12:45:00,109.83,109.88,109.78,109.78,1900.0,100.3614,100.4071,100.3157,100.3157,1900.0
2015-11-20 12:50:00,109.78,109.85,109.78,109.85,2900.0,100.3157,100.3797,100.3157,100.3797,2900.0
2015-11-20 12:55:00,109.86,109.9,109.82,109.83,2300.0,100.3888,100.4254,100.3523,100.3614,2300.0
2015-11-20 13:00:00,109.83,109.92,109.82,109.92,1427.0,100.3614,100.4436,100.3523,100.4436,1427.0
2015-11-20 13:05:00,109.91,109.92,109.83,109.86,4100.0,100.4345,100.4436,100.3614,100.3888,4100.0
2015-11-20 13:10:00,109.86,109.91,109.78,109.84,2900.0,100.3888,100.4345,100.3157,100.3705,2900.0
2015-11-20 13:15:00,109.87,109.88,109.76,109.88,3200.0,100.398,100.4071,100.2974,100.4071,3200.0
2015-11-20 13:20:00,109.83,109.89,109.83,109.89,875.0,100.3614,100.4162,100.3614,100.4162,875.0
2015-11-20 13:25:00,109.89,109.89,109.83,109.83,2041.0,100.4162,100.4162,100.3614,100.3614,2041.0
2015-11-20 13:30:00,109.81,109.84,109.72,109.81,2600.0,100.3431,100.3705,100.2609,100.3431,2600.0
2015-11-20 13:35:00,109.76,109.76,109.71,109.71,400.0,100.2974,100.2974,100.2518,100.2518,400.0
2015-11-20 13:40:00,109.77,109.83,109.76,109.79,2600.0,100.3066,100.3614,100.2974,100.3249,2600.0
2015-11-20 13:45:00,109.74,109.83,109.74,109.83,1200.0,100.2792,100.3614,100.2792,100.3614,1200.0
2015-11-20 13:50:00,109.78,109.83,109.78,109.8,1200.0,100.3157,100.3614,100.3157,100.334,1200.0
2015-11-20 13:55:00,109.83,109.92,109.81,109.92,11329.0,100.3614,100.4436,100.3431,100.4436,11329.0
2015-11-20 14:00:00,109.92,109.92,109.87,109.89,3600.0,100.4436,100.4436,100.398,100.4162,3600.0
2015-11-20 14:05:00,109.87,109.92,109.87,109.9,2900.0,100.398,100.4436,100.398,100.4254,2900.0
2015-11-20 14:10:00,109.9,109.92,109.87,109.9,6484.0,100.4254,100.4436,100.398,100.4254,6484.0
2015-11-20 14:15:00,109.9,109.91,109.82,109.82,3900.0,100.4254,100.4345,100.3523,100.3523,3900.0
2015-11-20 14:20:00,109.84,109.85,109.8,109.84,6440.0,100.3705,100.3797,100.334,100.3705,6440.0
2015-11-20 14:25:00,109.81,109.81,109.74,109.78,2446.0,100.3431,100.3431,100.2792,100.3157,2446.0
2015-11-20 14:30:00,109.77,109.84,109.75,109.82,2564.0,100.3066,100.3705,100.2883,100.3523,2564.0
2015-11-20 14:35:00,109.77,109.82,109.77,109.79,1572.0,100.3066,100.3523,100.3066,100.3249,1572.0
2015-11-20 14:40:00,109.79,109.85,109.77,109.85,5516.0,100.3249,100.3797,100.3066,100.3797,5516.0
2015-11-20 14:45:00,109.85,109.9,109.85,109.9,2208.0,100.3797,100.4254,100.3797,100.4254,2208.0
2015-11-20 14:50:00,109.87,109.93,109.87,109.9,1600.0,100.398,100.4528,100.398,100.4254,1600.0
2015-11-20 14:55:00,109.88,109.93,109.81,109.81,2184.0,100.4071,100.4528,100.3431,100.3431,2184.0
2015-11-20 15:00:00,109.84,109.89,109.79,109.8,3218.0,100.3705,100.4162,100.3249,100.334,3218.0
2015-11-20 15:05:00,109.83,109.86,109.75,109.86,2623.0,100.3614,100.3888,100.2883,100.3888,2623.0
2015-11-20 15:10:00,109.84,109.94,109.81,109.94,3485.0,100.3705,100.4619,100.3431,100.4619,3485.0
2015-11-20 15:15:00,109.94,109.97,109.91,109.95,2625.0,100.4619,100.4893,100.4345,100.4711,2625.0
2015-11-20 15:20:00,109.94,110.02,109.93,110.01,6132.0,100.4619,100.535,100.4528,100.5259,6132.0
2015-11-20 15:25:00,110.01,110.08,110.0,110.06,5600.0,100.5259,100.5899,100.5168,100.5716,5600.0
2015-11-20 15:30:00,110.09,110.17,110.07,110.16,6000.0,100.599,100.6721,100.5807,100.663,6000.0
2015-11-20 15:35:00,110.16,110.17,110.12,110.13,9655.0,100.663,100.6721,100.6264,100.6355,9655.0
2015-11-20 15:40:00,110.15,110.24,110.14,110.16,8958.0,100.6538,100.7361,100.6447,100.663,8958.0
2015-11-20 15:45:00,110.21,110.26,110.12,110.16,10600.0,100.7086,100.7543,100.6264,100.663,10600.0
2015-11-20 15:50:00,110.16,110.22,110.1,110.19,22056.0,100.663,100.7178,100.6081,100.6904,22056.0
2015-11-20 15:55:00,110.2,110.28,110.14,110.2,73363.0,100.6995,100.7726,100.6447,100.6995,73363.0
2015-11-23 09:30:00,110.0,110.5,109.77,110.48,14107.0,100.5168,100.9736,100.3066,100.9554,14107.0
2015-11-23 09:35:00,110.34,110.35,109.77,109.77,4100.0,100.8274,100.8366,100.3066,100.3066,4100.0
2015-11-23 09:40:00,109.74,110.36,109.74,110.23,3969.0,100.2792,100.8457,100.2792,100.7269,3969.0
2015-11-23 09:45:00,110.23,111.1,110.21,110.98,17730.0,100.7269,101.5219,100.7086,101.4123,17730.0
2015-11-23 09:50:00,111.09,111.09,110.78,110.78,11444.0,101.5128,101.5128,101.2295,101.2295,11444.0
2015-11-23 09:55:00,110.77,110.92,110.7,110.79,3985.0,101.2204,101.3574,101.1564,101.2386,3985.0
2015-11-23 10:00:00,110.78,110.82,110.51,110.59,2800.0,101.2295,101.2661,100.9828,101.0559,2800.0
2015-11-23 10:05:00,110.59,110.91,110.59,110.87,4964.0,101.0559,101.3483,101.0559,101.3117,4964.0
2015-11-23 10:10:00,110.86,110.88,110.78,110.78,1900.0,101.3026,101.3209,101.2295,101.2295,1900.0
2015-11-23 10:15:00,110.88,111.0,110.81,111.0,5959.0,101.3209,101.4305,101.2569,101.4305,5959.0
2015-11-23 10:20:00,110.9,111.0,110.9,111.0,8922.0,101.3392,101.4305,101.3392,101.4305,8922.0
2015-11-23 10:25:00,111.0,111.01,110.95,111.0,9128.0,101.4305,101.4397,101.3849,101.4305,9128.0
2015-11-23 10:30:00,111.0,111.01,110.9,110.95,8389.0,101.4305,101.4397,101.3392,101.3849,8389.0
2015-11-23 10:35:00,110.96,111.02,110.9,110.97,9938.0,101.394,101.4488,101.3392,101.4031,9938.0
2015-11-23 10:40:00,110.9,111.0,110.88,111.0,6221.0,101.3392,101.4305,101.3209,101.4305,6221.0
2015-11-23 10:45:00,111.0,111.05,110.95,111.03,4406.0,101.4305,101.4762,101.3849,101.458,4406.0
2015-11-23 10:50:00,111.0,111.13,110.92,111.01,7370.0,101.4305,101.5493,101.3574,101.4397,7370.0
2015-11-23 10:55:00,111.04,111.18,111.02,111.18,2200.0,101.4671,101.595,101.4488,101.595,2200.0
2015-11-23 11:00:00,111.27,111.36,111.17,111.17,6800.0,101.6773,101.7595,101.5859,101.5859,6800.0
2015-11-23 11:05:00,111.15,111.15,111.05,111.09,1684.0,101.5676,101.5676,101.4762,101.5128,1684.0
2015-11-23 11:10:00,111.13,111.24,111.13,111.24,2250.0,101.5493,101.6499,101.5493,101.6499,2250.0
2015-11-23 11:15:00,111.25,111.37,111.21,111.35,6102.0,101.659,101.7686,101.6224,101.7504,6102.0
2015-11-23 11:20:00,111.31,111.31,111.22,111.23,3200.0,101.7138,101.7138,101.6316,101.6407,3200.0
2015-11-23 11:25:00,111.24,111.34,111.22,111.34,3300.0,101.6499,101.7412,101.6316,101.7412,3300.0
2015-11-23 11:30:00,111.33,111.35,111.21,111.25,9870.0,101.7321,101.7504,101.6224,101.659,9870.0
2015-11-23 11:35:00,111.23,111.29,111.21,111.23,1900.0,101.6407,101.6955,101.6224,101.6407,1900.0
2015-11-23 11:40:00,111.22,111.27,111.22,111.25,1200.0,101.6316,101.6773,101.6316,101.659,1200.0
2015-11-23 11:45:00,111.23,111.23,111.11,111.11,900.0,101.6407,101.6407,101.5311,101.5311,900.0
2015-11-23 11:50:00,111.11,111.17,111.06,111.13,4672.0,101.5311,101.5859,101.4854,101.5493,4672.0
2015-11-23 11:55:00,111.14,111.14,111.06,111.09,400.0,101.5585,101.5585,101.4854,101.5128,400.0
2015-11-23 12:00:00,111.05,111.07,111.0,111.0,1807.0,101.4762,101.4945,101.4305,101.4305,1807.0
2015-11-23 12:05:00,111.05,111.11,111.0,111.1,1703.0,101.4762,101.5311,101.4305,101.5219,1703.0
2015-11-23 12:10:00,111.15,111.16,111.11,111.12,2473.0,101.5676,101.5767,101.5311,101.5402,2473.0
2015-11-23 12:15:00,111.08,111.12,111.08,111.11,600.0,101.5036,101.5402,101.5036,101.5311,600.0
2015-11-23 12:20:00,111.11,111.16,111.08,111.08,2150.0,101.5311,101.5767,101.5036,101.5036,2150.0
2015-11-23 12:25:00,111.13,111.13,111.09,111.11,1300.0,101.5493,101.5493,101.5128,101.5311,1300.0
2015-11-23 12:30:00,111.1,111.12,111.03,111.03,4900.0,101.5219,101.5402,101.458,101.458,4900.0
2015-11-23 12:35:00,111.04,111.04,110.92,110.94,7000.0,101.4671,101.4671,101.3574,101.3757,7000.0
2015-11-23 12:40:00,111.0,111.0,110.94,110.95,4170.0,101.4305,101.4305,101.3757,101.3849,4170.0
2015-11-23 12:45:00,110.98,111.05,110.98,111.02,5793.0,101.4123,101.4762,101.4123,101.4488,5793.0
2015-11-23 12:50:00,111.0,111.03,110.96,110.99,6408.0,101.4305,101.458,101.394,101.4214,6408.0
2015-11-23 12:55:00,111.0,111.01,110.83,110.83,6401.0,101.4305,101.4397,101.2752,101.2752,6401.0
2015-11-23 13:00:00,110.89,110.92,110.89,110.92,2600.0,101.33,101.3574,101.33,101.3574,2600.0
2015-11-23 13:05:00,110.94,111.01,110.94,110.95,7300.0,101.3757,101.4397,101.3757,101.3849,7300.0
2015-11-23 13:10:00,111.0,111.02,110.96,111.01,10994.0,101.4305,101.4488,101.394,101.4397,10994.0
2015-11-23 13:15:00,110.97,111.0,110.95,110.97,3010.0,101.4031,101.4305,101.3849,101.4031,3010.0
2015-11-23 13:20:00,110.96,110.99,110.87,110.87,3132.0,101.394,101.4214,101.3117,101.3117,3132.0
2015-11-23 13:25:00,110.86,111.03,110.85,110.97,2900.0,101.3026,101.458,101.2935,101.4031,2900.0
2015-11-23 13:30:00,110.93,110.93,110.88,110.93,2305.0,101.3666,101.3666,101.3209,101.3666,2305.0
2015-11-23 13:35:00,110.94,111.01,110.93,111.01,6782.0,101.3757,101.4397,101.3666,101.4397,6782.0
2015-11-23 13:40:00,110.96,110.96,110.91,110.91,1511.0,101.394,101.394,101.3483,101.3483,1511.0
2015-11-23 13:45:00,110.96,110.96,110.91,110.94,3111.0,101.394,101.394,101.3483,101.3757,3111.0
2015-11-23 13:50:00,110.94,111.12,110.92,111.12,5021.0,101.3757,101.5402,101.3574,101.5402,5021.0
2015-11-23 13:55:00,111.12,111.18,111.08,111.08,4401.0,101.5402,101.595,101.5036,101.5036,4401.0
2015-11-23 14:00:00,111.07,111.08,110.9,110.94,11984.0,101.4945,101.5036,101.3392,101.3757,11984.0
2015-11-23 14:05:00,110.9,110.94,110.79,110.8,4440.0,101.3392,101.3757,101.2386,101.2478,4440.0
2015-11-23 14:10:00,110.83,110.88,110.8,110.85,2700.0,101.2752,101.3209,101.2478,101.2935,2700.0
2015-11-23 14:15:00,110.85,110.86,110.77,110.77,1865.0,101.2935,101.3026,101.2204,101.2204,1865.0
2015-11-23 14:20:00,110.77,110.78,110.75,110.75,4300.0,101.2204,101.2295,101.2021,101.2021,4300.0
2015-11-23 14:25:00,110.75,110.9,110.71,110.9,4368.0,101.2021,101.3392,101.1655,101.3392,4368.0
2015-11-23 14:30:00,110.92,111.02,110.92,110.99,3783.0,101.3574,101.4488,101.3574,101.4214,3783.0
2015-11-23 14:35:00,111.02,111.02,110.88,110.88,3552.0,101.4488,101.4488,101.3209,101.3209,3552.0
2015-11-23 14:40:00,110.88,110.94,110.81,110.81,4766.0,101.3209,101.3757,101.2569,101.2569,4766.0
2015-11-23 14:45:00,110.88,110.88,110.81,110.81,300.0,101.3209,101.3209,101.2569,101.2569,300.0
2015-11-23 14:50:00,110.87,111.07,110.85,111.07,3720.0,101.3117,101.4945,101.2935,101.4945,3720.0
2015-11-23 14:55:00,111.07,111.3,111.07,111.3,9100.0,101.4945,101.7047,101.4945,101.7047,9100.0
2015-11-23 15:00:00,111.3,111.32,111.14,111.21,10986.0,101.7047,101.723,101.5585,101.6224,10986.0
2015-11-23 15:05:00,111.21,111.24,111.09,111.09,13760.0,101.6224,101.6499,101.5128,101.5128,13760.0
2015-11-23 15:10:00,111.1,111.12,110.96,111.0,8906.0,101.5219,101.5402,101.394,101.4305,8906.0
2015-11-23 15:15:00,111.0,111.03,110.98,111.03,7708.0,101.4305,101.458,101.4123,101.458,7708.0
2015-11-23 15:20:00,111.04,111.19,111.04,111.19,13881.0,101.4671,101.6042,101.4671,101.6042,13881.0
2015-11-23 15:25:00,111.18,111.21,111.01,111.03,10652.0,101.595,101.6224,101.4397,101.458,10652.0
2015-11-23 15:30:00,111.08,111.23,111.06,111.23,7559.0,101.5036,101.6407,101.4854,101.6407,7559.0
2015-11-23 15:35:00,111.25,111.35,111.19,111.22,7490.0,101.659,101.7504,101.6042,101.6316,7490.0
2015-11-23 15:40:00,111.19,111.2,111.06,111.06,11560.0,101.6042,101.6133,101.4854,101.4854,11560.0
2015-11-23 15:45:00,111.06,111.2,111.04,111.2,11298.0,101.4854,101.6133,101.4671,101.6133,11298.0
2015-11-23 15:50:00,111.2,111.25,111.12,111.24,18548.0,101.6133,101.659,101.5402,101.6499,18548.0
2015-11-23 15:55:00,111.24,111.29,111.04,111.04,60984.0,101.6499,101.6955,101.4671,101.4671,60984.0
2015-11-24 09:30:00,110.11,110.67,110.01,110.23,11211.0,100.6173,101.129,100.5259,100.7269,11211.0
2015-11-24 09:35:00,110.1,110.18,109.5,110.15,4486.0,100.6081,100.6812,100.0599,100.6538,4486.0
2015-11-24 09:40:00,110.01,110.44,109.79,110.44,3994.0,100.5259,100.9188,100.3249,100.9188,3994.0
2015-11-24 09:45:00,110.13,110.14,109.91,110.12,1450.0,100.6355,100.6447,100.4345,100.6264,1450.0
2015-11-24 09:50:00,109.95,110.21,109.95,110.21,4513.0,100.4711,100.7086,100.4711,100.7086,4513.0
2015-11-24 09:55:00,110.1,110.18,109.56,109.58,8680.0,100.6081,100.6812,100.1147,100.133,8680.0
2015-11-24 10:00:00,109.55,109.86,109.39,109.74,5629.0,100.1055,100.3888,99.9593,100.2792,5629.0
2015-11-24 10:05:00,109.99,110.08,109.87,109.87,1800.0,100.5076,100.5899,100.398,100.398,1800.0
2015-11-24 10:10:00,109.95,109.98,109.67,109.79,3337.0,100.4711,100.4985,100.2152,100.3249,3337.0
2015-11-24 10:15:00,109.75,109.96,109.75,109.89,900.0,100.2883,100.4802,100.2883,100.4162,900.0
2015-11-24 10:20:00,109.99,110.05,109.95,110.02,1400.0,100.5076,100.5624,100.4711,100.535,1400.0
2015-11-24 10:25:00,109.97,110.01,109.75,109.75,5177.0,100.4893,100.5259,100.2883,100.2883,5177.0
2015-11-24 10:30:00,109.79,109.8,109.66,109.66,1200.0,100.3249,100.334,100.2061,100.2061,1200.0
2015-11-24 10:35:00,109.62,109.62,109.39,109.49,5225.0,100.1695,100.1695,99.9593,100.0507,5225.0
2015-11-24 10:40:00,109.46,109.47,109.39,109.39,1875.0,100.0233,100.0324,99.9593,99.9593,1875.0
2015-11-24 10:45:00,109.29,109.29,109.02,109.07,6512.0,99.868,99.868,99.6212,99.6669,6512.0
2015-11-24 10:50:00,109.0,109.28,109.0,109.28,2500.0,99.603,99.8588,99.603,99.8588,2500.0
2015-11-24 10:55:00,109.32,109.39,109.29,109.31,3469.0,99.8954,99.9593,99.868,99.8862,3469.0
2015-11-24 11:00:00,109.28,109.35,109.24,109.33,5428.0,99.8588,99.9228,99.8223,99.9045,5428.0
2015-11-24 11:05:00,109.31,109.41,109.31,109.41,3028.0,99.8862,99.9776,99.8862,99.9776,3028.0
2015-11-24 11:10:00,109.37,109.37,109.24,109.24,2185.0,99.9411,99.9411,99.8223,99.8223,2185.0
2015-11-24 11:15:00,109.2,109.28,109.12,109.26,3483.0,99.7857,99.8588,99.7126,99.8405,3483.0
2015-11-24 11:20:00,109.27,109.4,109.27,109.39,5124.0,99.8497,99.9685,99.8497,99.9593,5124.0
2015-11-24 11:25:00,109.45,109.49,109.39,109.39,2000.0,100.0142,100.0507,99.9593,99.9593,2000.0
2015-11-24 11:30:00,109.45,109.57,109.39,109.55,4449.0,100.0142,100.1238,99.9593,100.1055,4449.0
2015-11-24 11:35:00,109.55,109.71,109.55,109.67,1993.0,100.1055,100.2518,100.1055,100.2152,1993.0
2015-11-24 11:40:00,109.67,109.69,109.53,109.53,1800.0,100.2152,100.2335,100.0873,100.0873,1800.0
2015-11-24 11:45:00,109.55,109.55,109.45,109.45,1780.0,100.1055,100.1055,100.0142,100.0142,1780.0
2015-11-24 11:50:00,109.48,109.55,109.42,109.46,8326.0,100.0416,100.1055,99.9868,100.0233,8326.0
2015-11-24 11:55:00,109.51,109.63,109.49,109.56,4626.0,100.069,100.1787,100.0507,100.1147,4626.0
2015-11-24 12:00:00,109.65,109.73,109.57,109.64,9082.0,100.1969,100.27,100.1238,100.1878,9082.0
2015-11-24 12:05:00,109.6,109.61,109.49,109.49,12700.0,100.1512,100.1604,100.0507,100.0507,12700.0
2015-11-24 12:10:00,109.53,109.77,109.52,109.75,1200.0,100.0873,100.3066,100.0781,100.2883,1200.0
2015-11-24 12:15:00,109.78,109.99,109.72,109.99,2900.0,100.3157,100.5076,100.2609,100.5076,2900.0
2015-11-24 12:20:00,109.99,110.01,109.96,109.96,2900.0,100.5076,100.5259,100.4802,100.4802,2900.0
2015-11-24 12:25:00,110.0,110.21,109.92,110.14,5551.0,100.5168,100.7086,100.4436,100.6447,5551.0
2015-11-24 12:30:00,110.1,110.17,110.04,110.08,1441.0,100.6081,100.6721,100.5533,100.5899,1441.0
2015-11-24 12:35:00,110.08,110.15,109.91,109.96,16658.0,100.5899,100.6538,100.4345,100.4802,16658.0
2015-11-24 12:40:00,109.94,109.95,109.94,109.95,300.0,100.4619,100.4711,100.4619,100.4711,300.0
2015-11-24 12:45:00,109.88,109.92,109.73,109.9,4300.0,100.4071,100.4436,100.27,100.4254,4300.0
2015-11-24 12:50:00,109.93,110.02,109.92,110.02,1500.0,100.4528,100.535,100.4436,100.535,1500.0
2015-11-24 12:55:00,110.0,110.03,109.97,110.02,1334.0,100.5168,100.5442,100.4893,100.535,1334.0
2015-11-24 13:00:00,110.02,110.07,109.98,110.06,4000.0,100.535,100.5807,100.4985,100.5716,4000.0
2015-11-24 13:05:00,110.08,110.13,110.05,110.11,1700.0,100.5899,100.6355,100.5624,100.6173,1700.0
2015-11-24 13:10:00,110.11,110.11,109.94,109.99,3340.0,100.6173,100.6173,100.4619,100.5076,3340.0
2015-11-24 13:15:00,109.95,110.04,109.93,109.97,1250.0,100.4711,100.5533,100.4528,100.4893,1250.0
2015-11-24 13:20:00,109.95,110.08,109.95,110.03,3500.0,100.4711,100.5899,100.4711,100.5442,3500.0
2015-11-24 13:25:00,110.03,110.04,109.97,110.0,3300.0,100.5442,100.5533,100.4893,100.5168,3300.0
2015-11-24 13:30:00,110.0,110.03,109.95,109.96,29168.0,100.5168,100.5442,100.4711,100.4802,29168.0
2015-11-24 13:35:00,109.91,109.96,109.86,109.92,4200.0,100.4345,100.4802,100.3888,100.4436,4200.0
2015-11-24 13:40:00,109.92,110.02,109.9,109.9,5700.0,100.4436,100.535,100.4254,100.4254,5700.0
2015-11-24 13:45:00,109.89,109.93,109.79,109.8,2250.0,100.4162,100.4528,100.3249,100.334,2250.0
2015-11-24 13:50:00,109.8,109.92,109.79,109.86,4200.0,100.334,100.4436,100.3249,100.3888,4200.0
2015-11-24 13:55:00,109.81,109.96,109.8,109.96,6100.0,100.3431,100.4802,100.334,100.4802,6100.0
2015-11-24 14:00:00,109.96,109.96,109.88,109.91,2700.0,100.4802,100.4802,100.4071,100.4345,2700.0
2015-11-24 14:05:00,109.95,110.07,109.95,110.06,16058.0,100.4711,100.5807,100.4711,100.5716,16058.0
2015-11-24 14:10:00,110.07,110.16,109.92,109.99,7579.0,100.5807,100.663,100.4436,100.5076,7579.0
2015-11-24 14:15:00,109.9,110.14,109.81,110.14,7777.0,100.4254,100.6447,100.3431,100.6447,7777.0
2015-11-24 14:20:00,110.14,110.35,110.14,110.33,8805.0,100.6447,100.8366,100.6447,100.8183,8805.0
2015-11-24 14:25:00,110.25,110.44,110.25,110.3,5800.0,100.7452,100.9188,100.7452,100.7909,5800.0
2015-11-24 14:30:00,110.26,110.35,110.13,110.35,3757.0,100.7543,100.8366,100.6355,100.8366,3757.0
2015-11-24 14:35:00,110.34,110.36,110.28,110.31,3356.0,100.8274,100.8457,100.7726,100.8,3356.0
2015-11-24 14:40:00,110.34,110.34,110.11,110.17,4700.0,100.8274,100.8274,100.6173,100.6721,4700.0
2015-11-24 14:45:00,110.11,110.2,110.11,110.19,6300.0,100.6173,100.6995,100.6173,100.6904,6300.0
2015-11-24 14:50:00,110.19,110.22,110.15,110.15,5680.0,100.6904,100.7178,100.6538,100.6538,5680.0
2015-11-24 14:55:00,110.17,110.25,110.08,110.23,5013.0,100.6721,100.7452,100.5899,100.7269,5013.0
2015-11-24 15:00:00,110.22,110.25,110.14,110.15,2950.0,100.7178,100.7452,100.6447,100.6538,2950.0
2015-11-24 15:05:00,110.15,110.22,110.14,110.22,5700.0,100.6538,100.7178,100.6447,100.7178,5700.0
2015-11-24 15:10:00,110.21,110.23,110.11,110.11,5075.0,100.7086,100.7269,100.6173,100.6173,5075.0
2015-11-24 15:15:00,110.1,110.2,110.04,110.07,15007.0,100.6081,100.6995,100.5533,100.5807,15007.0
2015-11-24 15:20:00,110.04,110.13,110.0,110.05,9400.0,100.5533,100.6355,100.5168,100.5624,9400.0
2015-11-24 15:25:00,110.0,110.09,109.96,109.96,6705.0,100.5168,100.599,100.4802,100.4802,6705.0
2015-11-24 15:30:00,109.96,110.08,109.93,110.04,7500.0,100.4802,100.5899,100.4528,100.5533,7500.0
2015-11-24 15:35:00,110.02,110.07,109.96,110.06,5863.0,100.535,100.5807,100.4802,100.5716,5863.0
2015-11-24 15:40:00,110.05,110.15,110.05,110.13,9600.0,100.5624,100.6538,100.5624,100.6355,9600.0
2015-11-24 15:45:00,110.12,110.12,109.97,110.02,9219.0,100.6264,100.6264,100.4893,100.535,9219.0
2015-11-24 15:50:00,110.02,110.04,110.0,110.02,10562.0,100.535,100.5533,100.5168,100.535,10562.0
2015-11-24 15:55:00,110.02,110.09,110.01,110.06,38069.0,100.535,100.599,100.5259,100.5716,38069.0
2015-11-25 09:30:00,110.33,110.33,110.12,110.12,2700.0,100.8183,100.8183,100.6264,100.6264,2700.0
2015-11-25 09:35:00,110.18,110.33,110.05,110.33,1400.0,100.6812,100.8183,100.5624,100.8183,1400.0
2015-11-25 09:40:00,110.27,110.41,110.05,110.17,2100.0,100.7635,100.8914,100.5624,100.6721,2100.0
2015-11-25 09:45:00,110.17,110.38,110.17,110.38,1300.0,100.6721,100.864,100.6721,100.864,1300.0
2015-11-25 09:50:00,110.39,110.39,110.25,110.32,1300.0,100.8731,100.8731,100.7452,100.8092,1300.0
2015-11-25 09:55:00,110.32,110.51,110.32,110.44,1976.0,100.8092,100.9828,100.8092,100.9188,1976.0
2015-11-25 10:00:00,110.47,110.57,110.38,110.52,2598.0,100.9462,101.0376,100.864,100.9919,2598.0
2015-11-25 10:05:00,110.5,110.58,110.48,110.52,4324.0,100.9736,101.0467,100.9554,100.9919,4324.0
2015-11-25 10:10:00,110.5,110.58,110.48,110.48,2700.0,100.9736,101.0467,100.9554,100.9554,2700.0
2015-11-25 10:15:00,110.49,110.66,110.49,110.5,16917.0,100.9645,101.1199,100.9645,100.9736,16917.0
2015-11-25 10:20:00,110.5,110.81,110.47,110.81,4998.0,100.9736,101.2569,100.9462,101.2569,4998.0
2015-11-25 10:25:00,110.81,110.81,110.64,110.67,2200.0,101.2569,101.2569,101.1016,101.129,2200.0
2015-11-25 10:30:00,110.71,110.95,110.63,110.88,2001.0,101.1655,101.3849,101.0924,101.3209,2001.0
2015-11-25 10:35:00,110.98,111.13,110.93,111.12,9630.0,101.4123,101.5493,101.3666,101.5402,9630.0
2015-11-25 10:40:00,111.12,111.12,110.9,111.04,11803.0,101.5402,101.5402,101.3392,101.4671,11803.0
2015-11-25 10:45:00,111.04,111.04,110.95,111.02,4495.0,101.4671,101.4671,101.3849,101.4488,4495.0
2015-11-25 10:50:00,111.0,111.16,110.98,111.16,3700.0,101.4305,101.5767,101.4123,101.5767,3700.0
2015-11-25 10:55:00,111.16,111.17,111.07,111.08,5227.0,101.5767,101.5859,101.4945,101.5036,5227.0
2015-11-25 11:00:00,111.12,111.12,110.89,110.91,2180.0,101.5402,101.5402,101.33,101.3483,2180.0
2015-11-25 11:05:00,110.91,110.93,110.71,110.71,4716.0,101.3483,101.3666,101.1655,101.1655,4716.0
2015-11-25 11:10:00,110.7,110.89,110.7,110.77,2432.0,101.1564,101.33,101.1564,101.2204,2432.0
2015-11-25 11:15:00,110.79,110.91,110.75,110.91,1400.0,101.2386,101.3483,101.2021,101.3483,1400.0
2015-11-25 11:20:00,110.9,111.08,110.89,111.08,4230.0,101.3392,101.5036,101.33,101.5036,4230.0
2015-11-25 11:25:00,111.01,111.01,110.79,110.81,2268.0,101.4397,101.4397,101.2386,101.2569,2268.0
2015-11-25 11:30:00,110.82,110.87,110.82,110.87,497.0,101.2661,101.3117,101.2661,101.3117,497.0
2015-11-25 11:35:00,110.95,111.0,110.94,110.98,1100.0,101.3849,101.4305,101.3757,101.4123,1100.0
2015-11-25 11:40:00,111.01,111.08,111.0,111.03,1900.0,101.4397,101.5036,101.4305,101.458,1900.0
2015-11-25 11:45:00,111.07,111.07,110.85,110.85,1927.0,101.4945,101.4945,101.2935,101.2935,1927.0
2015-11-25 11:50:00,110.84,110.97,110.84,110.89,1400.0,101.2843,101.4031,101.2843,101.33,1400.0
2015-11-25 11:55:00,110.97,110.99,110.91,110.99,1400.0,101.4031,101.4214,101.3483,101.4214,1400.0
2015-11-25 12:00:00,110.98,110.98,110.98,110.98,600.0,101.4123,101.4123,101.4123,101.4123,600.0
2015-11-25 12:05:00,110.98,111.02,110.98,111.0,2016.0,101.4123,101.4488,101.4123,101.4305,2016.0
2015-11-25 12:10:00,111.01,111.05,110.95,111.0,4460.0,101.4397,101.4762,101.3849,101.4305,4460.0
2015-11-25 12:15:00,111.0,111.0,110.99,111.0,200.0,101.4305,101.4305,101.4214,101.4305,200.0
2015-11-25 12:20:00,111.0,111.0,110.93,110.93,1000.0,101.4305,101.4305,101.3666,101.3666,1000.0
2015-11-25 12:25:00,110.99,110.99,110.86,110.86,1516.0,101.4214,101.4214,101.3026,101.3026,1516.0
2015-11-25 12:30:00,110.88,110.99,110.87,110.99,2090.0,101.3209,101.4214,101.3117,101.4214,2090.0
2015-11-25 12:35:00,111.01,111.01,110.91,110.92,2148.0,101.4397,101.4397,101.3483,101.3574,2148.0
2015-11-25 12:40:00,110.89,110.89,110.87,110.87,200.0,101.33,101.33,101.3117,101.3117,200.0
2015-11-25 12:45:00,110.9,110.91,110.9,110.91,400.0,101.3392,101.3483,101.3392,101.3483,400.0
2015-11-25 12:50:00,110.95,110.97,110.95,110.97,500.0,101.3849,101.4031,101.3849,101.4031,500.0
2015-11-25 12:55:00,110.99,111.04,110.97,110.99,2503.0,101.4214,101.4671,101.4031,101.4214,2503.0
2015-11-25 13:00:00,110.95,110.99,110.86,110.92,860.0,101.3849,101.4214,101.3026,101.3574,860.0
2015-11-25 13:05:00,110.92,110.98,110.89,110.93,2643.0,101.3574,101.4123,101.33,101.3666,2643.0
2015-11-25 13:10:00,110.93,110.96,110.84,110.92,1760.0,101.3666,101.394,101.2843,101.3574,1760.0
2015-11-25 13:15:00,110.85,110.9,110.82,110.82,1400.0,101.2935,101.3392,101.2661,101.2661,1400.0
2015-11-25 13:20:00,110.89,110.89,110.77,110.8,2436.0,101.33,101.33,101.2204,101.2478,2436.0
2015-11-25 13:25:00,110.8,110.82,110.75,110.76,1500.0,101.2478,101.2661,101.2021,101.2112,1500.0
2015-11-25 13:30:00,110.82,110.87,110.79,110.82,2075.0,101.2661,101.3117,101.2386,101.2661,2075.0
2015-11-25 13:35:00,110.84,110.85,110.78,110.78,1678.0,101.2843,101.2935,101.2295,101.2295,1678.0
2015-11-25 13:40:00,110.77,110.8,110.61,110.61,1500.0,101.2204,101.2478,101.0742,101.0742,1500.0
2015-11-25 13:45:00,110.6,110.66,110.55,110.66,3044.0,101.065,101.1199,101.0193,101.1199,3044.0
2015-11-25 13:50:00,110.68,110.85,110.68,110.85,800.0,101.1381,101.2935,101.1381,101.2935,800.0
2015-11-25 13:55:00,110.85,110.91,110.85,110.91,500.0,101.2935,101.3483,101.2935,101.3483,500.0
2015-11-25 14:00:00,110.93,110.99,110.9,110.99,1500.0,101.3666,101.4214,101.3392,101.4214,1500.0
2015-11-25 14:05:00,110.98,111.03,110.97,111.02,4446.0,101.4123,101.458,101.4031,101.4488,4446.0
2015-11-25 14:10:00,110.98,111.13,110.98,111.11,2666.0,101.4123,101.5493,101.4123,101.5311,2666.0
2015-11-25 14:15:00,111.11,111.2,111.09,111.13,3700.0,101.5311,101.6133,101.5128,101.5493,3700.0
2015-11-25 14:20:00,111.16,111.22,111.11,111.17,5743.0,101.5767,101.6316,101.5311,101.5859,5743.0
2015-11-25 14:25:00,111.14,111.17,111.06,111.06,12326.0,101.5585,101.5859,101.4854,101.4854,12326.0
2015-11-25 14:30:00,111.08,111.18,111.03,111.11,12336.0,101.5036,101.595,101.458,101.5311,12336.0
2015-11-25 14:35:00,111.12,111.2,111.11,111.2,6613.0,101.5402,101.6133,101.5311,101.6133,6613.0
2015-11-25 14:40:00,111.18,111.28,111.16,111.16,9178.0,101.595,101.6864,101.5767,101.5767,9178.0
2015-11-25 14:45:00,111.16,111.19,111.1,111.16,5300.0,101.5767,101.6042,101.5219,101.5767,5300.0
2015-11-25 14:50:00,111.14,111.21,111.12,111.21,4294.0,101.5585,101.6224,101.5402,101.6224,4294.0
2015-11-25 14:55:00,111.22,111.26,111.18,111.23,4051.0,101.6316,101.6681,101.595,101.6407,4051.0
2015-11-25 15:00:00,111.22,111.27,111.19,111.22,10625.0,101.6316,101.6773,101.6042,101.6316,10625.0
2015-11-25 15:05:00,111.2,111.2,111.15,111.15,8000.0,101.6133,101.6133,101.5676,101.5676,8000.0
2015-11-25 15:10:00,111.15,111.23,111.14,111.22,9100.0,101.5676,101.6407,101.5585,101.6316,9100.0
2015-11-25 15:15:00,111.23,111.29,111.19,111.29,4156.0,101.6407,101.6955,101.6042,101.6955,4156.0
2015-11-25 15:20:00,111.29,111.34,111.26,111.34,4350.0,101.6955,101.7412,101.6681,101.7412,4350.0
2015-11-25 15:25:00,111.3,111.3,111.24,111.25,5860.0,101.7047,101.7047,101.6499,101.659,5860.0
2015-11-25 15:30:00,111.24,111.24,111.15,111.16,6744.0,101.6499,101.6499,101.5676,101.5767,6744.0
2015-11-25 15:35:00,111.16,111.18,111.05,111.09,7111.0,101.5767,101.595,101.4762,101.5128,7111.0
2015-11-25 15:40:00,111.09,111.11,111.06,111.07,12148.0,101.5128,101.5311,101.4854,101.4945,12148.0
2015-11-25 15:45:00,111.07,111.08,110.96,111.0,8273.0,101.4945,101.5036,101.394,101.4305,8273.0
2015-11-25 15:50:00,110.99,111.09,110.98,111.01,13938.0,101.4214,101.5128,101.4123,101.4397,13938.0
2015-11-25 15:55:00,111.01,111.13,110.97,111.0,92329.0,101.4397,101.5493,101.4031,101.4305,92329.0
2015-11-27 09:30:00,111.27,111.47,110.77,111.34,6742.0,101.6773,101.86,101.2204,101.7412,6742.0
2015-11-27 09:35:00,111.32,111.32,111.0,111.0,1700.0,101.723,101.723,101.4305,101.4305,1700.0
2015-11-27 09:40:00,110.89,111.35,110.89,111.23,3009.0,101.33,101.7504,101.33,101.6407,3009.0
2015-11-27 09:45:00,111.2,111.22,110.91,110.91,4130.0,101.6133,101.6316,101.3483,101.3483,4130.0
2015-11-27 09:50:00,111.02,111.11,110.97,111.11,3800.0,101.4488,101.5311,101.4031,101.5311,3800.0
2015-11-27 09:55:00,111.09,111.09,110.98,111.08,2534.0,101.5128,101.5128,101.4123,101.5036,2534.0
2015-11-27 10:00:00,111.06,111.08,110.97,111.04,16818.0,101.4854,101.5036,101.4031,101.4671,16818.0
2015-11-27 10:05:00,111.11,111.13,111.02,111.1,2602.0,101.5311,101.5493,101.4488,101.5219,2602.0
2015-11-27 10:10:00,111.09,111.12,111.07,111.07,1310.0,101.5128,101.5402,101.4945,101.4945,1310.0
2015-11-27 10:15:00,111.08,111.17,111.07,111.11,2599.0,101.5036,101.5859,101.4945,101.5311,2599.0
2015-11-27 10:20:00,111.15,111.15,111.06,111.06,3928.0,101.5676,101.5676,101.4854,101.4854,3928.0
2015-11-27 10:25:00,111.06,111.1,111.06,111.1,834.0,101.4854,101.5219,101.4854,101.5219,834.0
2015-11-27 10:30:00,111.11,111.29,111.07,111.29,2697.0,101.5311,101.6955,101.4945,101.6955,2697.0
2015-11-27 10:35:00,111.21,111.21,111.11,111.12,1800.0,101.6224,101.6224,101.5311,101.5402,1800.0
2015-11-27 10:40:00,111.12,111.32,111.12,111.32,2050.0,101.5402,101.723,101.5402,101.723,2050.0
2015-11-27 10:45:00,111.29,111.32,111.27,111.28,1300.0,101.6955,101.723,101.6773,101.6864,1300.0
2015-11-27 10:50:00,111.28,111.32,111.23,111.25,1100.0,101.6864,101.723,101.6407,101.659,1100.0
2015-11-27 10:55:00,111.25,111.38,111.24,111.38,2323.0,101.659,101.7778,101.6499,101.7778,2323.0
2015-11-27 11:00:00,111.38,111.56,111.38,111.56,2425.0,101.7778,101.9423,101.7778,101.9423,2425.0
2015-11-27 11:05:00,111.58,111.66,111.54,111.66,2200.0,101.9605,102.0336,101.924,102.0336,2200.0
2015-11-27 11:10:00,111.62,111.79,111.62,111.67,3190.0,101.9971,102.1524,101.9971,102.0428,3190.0
2015-11-27 11:15:00,111.63,111.83,111.62,111.83,2591.0,102.0062,102.189,101.9971,102.189,2591.0
2015-11-27 11:20:00,111.9,111.9,111.66,111.79,4348.0,102.253,102.253,102.0336,102.1524,4348.0
2015-11-27 11:25:00,111.8,111.81,111.71,111.79,1100.0,102.1616,102.1707,102.0793,102.1524,1100.0
2015-11-27 11:30:00,111.79,111.9,111.75,111.75,1400.0,102.1524,102.253,102.1159,102.1159,1400.0
2015-11-27 11:35:00,111.81,111.83,111.76,111.83,2500.0,102.1707,102.189,102.125,102.189,2500.0
2015-11-27 11:40:00,111.83,111.83,111.71,111.75,5598.0,102.189,102.189,102.0793,102.1159,5598.0
2015-11-27 11:45:00,111.76,111.81,111.67,111.81,2400.0,102.125,102.1707,102.0428,102.1707,2400.0
2015-11-27 11:50:00,111.83,111.83,111.74,111.82,2200.0,102.189,102.189,102.1067,102.1798,2200.0
2015-11-27 11:55:00,111.82,111.82,111.75,111.82,5859.0,102.1798,102.1798,102.1159,102.1798,5859.0
2015-11-27 12:00:00,111.8,111.82,111.68,111.75,4138.0,102.1616,102.1798,102.0519,102.1159,4138.0
2015-11-27 12:05:00,111.74,111.86,111.72,111.85,4373.0,102.1067,102.2164,102.0885,102.2073,4373.0
2015-11-27 12:10:00,111.85,111.94,111.8,111.94,2400.0,102.2073,102.2895,102.1616,102.2895,2400.0
2015-11-27 12:15:00,111.97,112.13,111.97,112.11,3835.0,102.3169,102.4631,102.3169,102.4448,3835.0
2015-11-27 12:20:00,112.12,112.12,112.01,112.05,4053.0,102.454,102.454,102.3535,102.39,4053.0
2015-11-27 12:25:00,112.05,112.13,111.99,112.13,4261.0,102.39,102.4631,102.3352,102.4631,4261.0
2015-11-27 12:30:00,112.1,112.17,112.07,112.17,4000.0,102.4357,102.4997,102.4083,102.4997,4000.0
2015-11-27 12:35:00,112.17,112.19,112.01,112.03,7902.0,102.4997,102.5179,102.3535,102.3717,7902.0
2015-11-27 12:40:00,112.06,112.16,111.98,112.01,10509.0,102.3992,102.4905,102.3261,102.3535,10509.0
2015-11-27 12:45:00,112.1,112.15,112.01,112.1,9695.0,102.4357,102.4814,102.3535,102.4357,9695.0
2015-11-27 12:50:00,112.15,112.26,112.1,112.26,10594.0,102.4814,102.5819,102.4357,102.5819,10594.0
2015-11-27 12:55:00,112.26,112.42,112.22,112.33,23165.0,102.5819,102.7281,102.5454,102.6459,23165.0
2015-11-30 09:30:00,112.61,112.63,112.14,112.25,10403.0,102.9017,102.92,102.4723,102.5728,10403.0
2015-11-30 09:35:00,112.04,112.04,111.6,111.75,7975.0,102.3809,102.3809,101.9788,102.1159,7975.0
2015-11-30 09:40:00,111.88,111.88,111.67,111.8,4700.0,102.2347,102.2347,102.0428,102.1616,4700.0
2015-11-30 09:45:00,111.86,112.09,111.78,111.97,7248.0,102.2164,102.4266,102.1433,102.3169,7248.0
2015-11-30 09:50:00,111.98,112.02,111.86,111.87,3100.0,102.3261,102.3626,102.2164,102.2255,3100.0
2015-11-30 09:55:00,111.97,112.16,111.94,112.07,3800.0,102.3169,102.4905,102.2895,102.4083,3800.0
2015-11-30 10:00:00,112.08,112.17,111.99,112.02,9430.0,102.4174,102.4997,102.3352,102.3626,9430.0
2015-11-30 10:05:00,112.01,112.04,111.94,112.03,9305.0,102.3535,102.3809,102.2895,102.3717,9305.0
2015-11-30 10:10:00,112.03,112.04,111.93,112.0,6302.0,102.3717,102.3809,102.2804,102.3443,6302.0
2015-11-30 10:15:00,112.04,112.11,112.02,112.06,3600.0,102.3809,102.4448,102.3626,102.3992,3600.0
2015-11-30 10:20:00,112.1,112.17,112.05,112.14,6200.0,102.4357,102.4997,102.39,102.4723,6200.0
2015-11-30 10:25:00,112.18,112.19,112.02,112.05,5200.0,102.5088,102.5179,102.3626,102.39,5200.0
2015-11-30 10:30:00,112.09,112.27,112.04,112.16,6122.0,102.4266,102.5911,102.3809,102.4905,6122.0
2015-11-30 10:35:00,112.22,112.22,112.11,112.12,3329.0,102.5454,102.5454,102.4448,102.454,3329.0
2015-11-30 10:40:00,112.12,112.23,112.04,112.11,6500.0,102.454,102.5545,102.3809,102.4448,6500.0
2015-11-30 10:45:00,112.17,112.21,112.11,112.11,2500.0,102.4997,102.5362,102.4448,102.4448,2500.0
2015-11-30 10:50:00,112.11,112.2,112.11,112.15,1700.0,102.4448,102.5271,102.4448,102.4814,1700.0
2015-11-30 10:55:00,112.16,112.2,112.05,112.08,1881.0,102.4905,102.5271,102.39,102.4174,1881.0
2015-11-30 11:00:00,112.05,112.11,112.05,112.08,5142.0,102.39,102.4448,102.39,102.4174,5142.0
2015-11-30 11:05:00,112.0,112.0,111.96,111.97,2903.0,102.3443,102.3443,102.3078,102.3169,2903.0
2015-11-30 11:10:00,111.99,112.09,111.97,112.05,2427.0,102.3352,102.4266,102.3169,102.39,2427.0
2015-11-30 11:15:00,112.06,112.11,112.01,112.05,3900.0,102.3992,102.4448,102.3535,102.39,3900.0
2015-11-30 11:20:00,112.02,112.11,112.02,112.11,1600.0,102.3626,102.4448,102.3626,102.4448,1600.0
2015-11-30 11:25:00,112.07,112.07,111.79,111.79,4768.0,102.4083,102.4083,102.1524,102.1524,4768.0
2015-11-30 11:30:00,111.84,111.85,111.73,111.77,2679.0,102.1981,102.2073,102.0976,102.1342,2679.0
2015-11-30 11:35:00,111.8,111.81,111.77,111.79,1900.0,102.1616,102.1707,102.1342,102.1524,1900.0
2015-11-30 11:40:00,111.78,111.83,111.78,111.83,1800.0,102.1433,102.189,102.1433,102.189,1800.0
2015-11-30 11:45:00,111.83,111.84,111.74,111.77,4439.0,102.189,102.1981,102.1067,102.1342,4439.0
2015-11-30 11:50:00,111.76,111.76,111.68,111.74,3325.0,102.125,102.125,102.0519,102.1067,3325.0
2015-11-30 11:55:00,111.7,111.79,111.7,111.79,1759.0,102.0702,102.1524,102.0702,102.1524,1759.0
2015-11-30 12:00:00,111.78,111.82,111.78,111.81,2004.0,102.1433,102.1798,102.1433,102.1707,2004.0
2015-11-30 12:05:00,111.84,111.87,111.83,111.87,2207.0,102.1981,102.2255,102.189,102.2255,2207.0
2015-11-30 12:10:00,111.86,111.91,111.8,111.85,4240.0,102.2164,102.2621,102.1616,102.2073,4240.0
2015-11-30 12:15:00,111.81,111.83,111.74,111.83,1900.0,102.1707,102.189,102.1067,102.189,1900.0
2015-11-30 12:20:00,111.82,111.82,111.69,111.69,1303.0,102.1798,102.1798,102.0611,102.0611,1303.0
2015-11-30 12:25:00,111.79,111.83,111.77,111.77,1000.0,102.1524,102.189,102.1342,102.1342,1000.0
2015-11-30 12:30:00,111.82,111.83,111.61,111.65,2933.0,102.1798,102.189,101.988,102.0245,2933.0
2015-11-30 12:35:00,111.63,111.66,111.6,111.62,1525.0,102.0062,102.0336,101.9788,101.9971,1525.0
2015-11-30 12:40:00,111.59,111.67,111.53,111.67,2560.0,101.9697,102.0428,101.9148,102.0428,2560.0
2015-11-30 12:45:00,111.64,111.82,111.63,111.8,2829.0,102.0154,102.1798,102.0062,102.1616,2829.0
2015-11-30 12:50:00,111.79,111.86,111.78,111.86,1340.0,102.1524,102.2164,102.1433,102.2164,1340.0
2015-11-30 12:55:00,111.86,112.03,111.86,112.0,4625.0,102.2164,102.3717,102.2164,102.3443,4625.0
2015-11-30 13:00:00,111.97,112.1,111.97,112.1,3399.0,102.3169,102.4357,102.3169,102.4357,3399.0
2015-11-30 13:05:00,112.05,112.08,111.97,112.01,2413.0,102.39,102.4174,102.3169,102.3535,2413.0
2015-11-30 13:10:00,111.95,112.01,111.94,112.01,810.0,102.2986,102.3535,102.2895,102.3535,810.0
2015-11-30 13:15:00,111.95,112.01,111.95,112.0,500.0,102.2986,102.3535,102.2986,102.3443,500.0
2015-11-30 13:20:00,112.02,112.02,111.92,111.92,2613.0,102.3626,102.3626,102.2712,102.2712,2613.0
2015-11-30 13:25:00,111.89,112.07,111.89,112.07,2082.0,102.2438,102.4083,102.2438,102.4083,2082.0
2015-11-30 13:30:00,112.1,112.1,112.01,112.09,2991.0,102.4357,102.4357,102.3535,102.4266,2991.0
2015-11-30 13:35:00,112.03,112.03,112.0,112.0,200.0,102.3717,102.3717,102.3443,102.3443,200.0
2015-11-30 13:40:00,112.05,112.1,112.05,112.05,1000.0,102.39,102.4357,102.39,102.39,1000.0
2015-11-30 13:45:00,112.04,112.15,112.0,112.15,4205.0,102.3809,102.4814,102.3443,102.4814,4205.0
2015-11-30 13:50:00,112.17,112.18,112.12,112.17,3000.0,102.4997,102.5088,102.454,102.4997,3000.0
2015-11-30 13:55:00,112.21,112.3,112.2,112.29,6920.0,102.5362,102.6185,102.5271,102.6093,6920.0
2015-11-30 14:00:00,112.27,112.31,112.18,112.26,5384.0,102.5911,102.6276,102.5088,102.5819,5384.0
2015-11-30 14:05:00,112.22,112.29,112.21,112.23,3365.0,102.5454,102.6093,102.5362,102.5545,3365.0
2015-11-30 14:10:00,112.26,112.26,112.04,112.05,3126.0,102.5819,102.5819,102.3809,102.39,3126.0
2015-11-30 14:15:00,112.06,112.2,112.06,112.17,2899.0,102.3992,102.5271,102.3992,102.4997,2899.0
2015-11-30 14:20:00,112.2,112.2,112.08,112.09,2300.0,102.5271,102.5271,102.4174,102.4266,2300.0
2015-11-30 14:25:00,112.05,112.11,112.05,112.07,2678.0,102.39,102.4448,102.39,102.4083,2678.0
2015-11-30 14:30:00,112.07,112.1,112.04,112.07,2800.0,102.4083,102.4357,102.3809,102.4083,2800.0
2015-11-30 14:35:00,112.04,112.09,112.01,112.09,3680.0,102.3809,102.4266,102.3535,102.4266,3680.0
2015-11-30 14:40:00,112.1,112.12,112.04,112.08,3223.0,102.4357,102.454,102.3809,102.4174,3223.0
2015-11-30 14:45:00,112.07,112.08,112.03,112.03,2407.0,102.4083,102.4174,102.3717,102.3717,2407.0
2015-11-30 14:50:00,112.08,112.09,111.88,111.92,6513.0,102.4174,102.4266,102.2347,102.2712,6513.0
2015-11-30 14:55:00,111.92,111.96,111.9,111.9,3846.0,102.2712,102.3078,102.253,102.253,3846.0
2015-11-30 15:00:00,111.92,111.92,111.78,111.79,3191.0,102.2712,102.2712,102.1433,102.1524,3191.0
2015-11-30 15:05:00,111.82,111.87,111.77,111.87,5790.0,102.1798,102.2255,102.1342,102.2255,5790.0
2015-11-30 15:10:00,111.88,111.96,111.86,111.96,4300.0,102.2347,102.3078,102.2164,102.3078,4300.0
2015-11-30 15:15:00,111.93,111.95,111.79,111.79,8829.0,102.2804,102.2986,102.1524,102.1524,8829.0
2015-11-30 15:20:00,111.78,111.79,111.66,111.67,5297.0,102.1433,102.1524,102.0336,102.0428,5297.0
2015-11-30 15:25:00,111.67,111.72,111.66,111.7,3435.0,102.0428,102.0885,102.0336,102.0702,3435.0
2015-11-30 15:30:00,111.72,111.87,111.71,111.82,7457.0,102.0885,102.2255,102.0793,102.1798,7457.0
2015-11-30 15:35:00,111.82,111.83,111.75,111.78,3949.0,102.1798,102.189,102.1159,102.1433,3949.0
2015-11-30 15:40:00,111.77,111.83,111.56,111.58,17229.0,102.1342,102.189,101.9423,101.9605,17229.0
2015-11-30 15:45:00,111.54,111.63,111.43,111.63,27359.0,101.924,102.0062,101.8235,102.0062,27359.0
2015-11-30 15:50:00,111.64,111.68,111.55,111.65,17670.0,102.0154,102.0519,101.9331,102.0245,17670.0
2015-11-30 15:55:00,111.65,111.65,111.51,111.54,40866.0,102.0245,102.0245,101.8966,101.924,40866.0
2015-12-01 09:30:00,112.38,112.5,111.68,112.5,8779.0,102.6916,102.8012,102.0519,102.8012,8779.0
2015-12-01 09:35:00,112.68,112.68,112.35,112.66,4028.0,102.9657,102.9657,102.6642,102.9474,4028.0
2015-12-01 09:40:00,112.53,112.7,112.47,112.7,3525.0,102.8286,102.984,102.7738,102.984,3525.0
2015-12-01 09:45:00,112.52,112.7,112.52,112.59,1455.0,102.8195,102.984,102.8195,102.8835,1455.0
2015-12-01 09:50:00,112.65,112.69,112.58,112.65,1000.0,102.9383,102.9748,102.8743,102.9383,1000.0
2015-12-01 09:55:00,112.72,112.74,112.58,112.68,2140.0,103.0023,103.0205,102.8743,102.9657,2140.0
2015-12-01 10:00:00,112.67,112.74,112.51,112.52,6522.0,102.9566,103.0205,102.8104,102.8195,6522.0
2015-12-01 10:05:00,112.6,112.61,112.36,112.38,1505.0,102.8926,102.9017,102.6733,102.6916,1505.0
2015-12-01 10:10:00,112.37,112.37,112.1,112.1,2828.0,102.6824,102.6824,102.4357,102.4357,2828.0
2015-12-01 10:15:00,112.04,112.12,111.77,112.04,2600.0,102.3809,102.454,102.1342,102.3809,2600.0
2015-12-01 10:20:00,112.05,112.09,112.04,112.05,600.0,102.39,102.4266,102.3809,102.39,600.0
2015-12-01 10:25:00,112.19,112.31,112.06,112.19,3759.0,102.5179,102.6276,102.3992,102.5179,3759.0
2015-12-01 10:30:00,112.23,112.23,111.94,111.95,4100.0,102.5545,102.5545,102.2895,102.2986,4100.0
2015-12-01 10:35:00,112.06,112.2,112.03,112.14,1500.0,102.3992,102.5271,102.3717,102.4723,1500.0
2015-12-01 10:40:00,112.2,112.21,111.96,111.96,6692.0,102.5271,102.5362,102.3078,102.3078,6692.0
2015-12-01 10:45:00,111.95,112.12,111.95,112.05,3204.0,102.2986,102.454,102.2986,102.39,3204.0
2015-12-01 10:50:00,112.04,112.04,111.93,111.93,1400.0,102.3809,102.3809,102.2804,102.2804,1400.0
2015-12-01 10:55:00,111.93,112.06,111.92,112.01,1450.0,102.2804,102.3992,102.2712,102.3535,1450.0
2015-12-01 11:00:00,112.06,112.12,112.06,112.08,2451.0,102.3992,102.454,102.3992,102.4174,2451.0
2015-12-01 11:05:00,112.03,112.09,111.83,111.83,3427.0,102.3717,102.4266,102.189,102.189,3427.0
2015-12-01 11:10:00,111.9,111.93,111.76,111.77,2600.0,102.253,102.2804,102.125,102.1342,2600.0
2015-12-01 11:15:00,111.83,112.02,111.82,112.02,1456.0,102.189,102.3626,102.1798,102.3626,1456.0
2015-12-01 11:20:00,112.05,112.2,112.05,112.2,1700.0,102.39,102.5271,102.39,102.5271,1700.0
2015-12-01 11:25:00,112.22,112.23,111.88,112.03,3426.0,102.5454,102.5545,102.2347,102.3717,3426.0
2015-12-01 11:30:00,112.09,112.11,112.0,112.0,2100.0,102.4266,102.4448,102.3443,102.3443,2100.0
2015-12-01 11:35:00,112.07,112.07,111.95,111.96,1527.0,102.4083,102.4083,102.2986,102.3078,1527.0
2015-12-01 11:40:00,112.04,112.1,112.03,112.1,2261.0,102.3809,102.4357,102.3717,102.4357,2261.0
2015-12-01 11:45:00,112.18,112.24,112.18,112.23,601.0,102.5088,102.5636,102.5088,102.5545,601.0
2015-12-01 11:50:00,112.23,112.25,112.2,112.25,1727.0,102.5545,102.5728,102.5271,102.5728,1727.0
2015-12-01 11:55:00,112.27,112.27,112.14,112.27,1900.0,102.5911,102.5911,102.4723,102.5911,1900.0
2015-12-01 12:00:00,112.26,112.29,112.25,112.25,400.0,102.5819,102.6093,102.5728,102.5728,400.0
2015-12-01 12:05:00,112.22,112.28,112.2,112.27,1692.0,102.5454,102.6002,102.5271,102.5911,1692.0
2015-12-01 12:10:00,112.27,112.36,112.27,112.36,1706.0,102.5911,102.6733,102.5911,102.6733,1706.0
2015-12-01 12:15:00,112.36,112.4,112.29,112.29,2127.0,102.6733,102.7098,102.6093,102.6093,2127.0
2015-12-01 12:20:00,112.29,112.3,112.21,112.3,1522.0,102.6093,102.6185,102.5362,102.6185,1522.0
2015-12-01 12:25:00,112.32,112.34,112.23,112.23,1100.0,102.6367,102.655,102.5545,102.5545,1100.0
2015-12-01 12:30:00,112.25,112.29,112.22,112.28,700.0,102.5728,102.6093,102.5454,102.6002,700.0
2015-12-01 12:35:00,112.33,112.33,112.22,112.26,3350.0,102.6459,102.6459,102.5454,102.5819,3350.0
2015-12-01 12:40:00,112.27,112.32,112.24,112.24,2600.0,102.5911,102.6367,102.5636,102.5636,2600.0
2015-12-01 12:45:00,112.19,112.19,112.14,112.19,700.0,102.5179,102.5179,102.4723,102.5179,700.0
2015-12-01 12:50:00,112.2,112.24,112.17,112.24,3400.0,102.5271,102.5636,102.4997,102.5636,3400.0
2015-12-01 12:55:00,112.19,112.22,112.1,112.1,2000.0,102.5179,102.5454,102.4357,102.4357,2000.0
2015-12-01 13:00:00,112.13,112.15,111.98,111.98,1360.0,102.4631,102.4814,102.3261,102.3261,1360.0
2015-12-01 13:05:00,111.96,112.11,111.96,112.11,1827.0,102.3078,102.4448,102.3078,102.4448,1827.0
2015-12-01 13:10:00,112.13,112.14,112.05,112.05,3490.0,102.4631,102.4723,102.39,102.39,3490.0
2015-12-01 13:15:00,112.01,112.01,111.89,111.89,2400.0,102.3535,102.3535,102.2438,102.2438,2400.0
2015-12-01 13:20:00,111.87,111.97,111.82,111.91,7001.0,102.2255,102.3169,102.1798,102.2621,7001.0
2015-12-01 13:25:00,111.9,112.05,111.89,112.05,8712.0,102.253,102.39,102.2438,102.39,8712.0
2015-12-01 13:30:00,112.03,112.06,111.85,111.87,6000.0,102.3717,102.3992,102.2073,102.2255,6000.0
2015-12-01 13:35:00,111.85,111.96,111.81,111.96,3266.0,102.2073,102.3078,102.1707,102.3078,3266.0
2015-12-01 13:40:00,112.08,112.18,112.08,112.18,700.0,102.4174,102.5088,102.4174,102.5088,700.0
2015-12-01 13:45:00,112.21,112.36,112.14,112.36,3648.0,102.5362,102.6733,102.4723,102.6733,3648.0
2015-12-01 13:50:00,112.35,112.37,112.19,112.19,4555.0,102.6642,102.6824,102.5179,102.5179,4555.0
2015-12-01 13:55:00,112.23,112.3,112.23,112.3,1400.0,102.5545,102.6185,102.5545,102.6185,1400.0
2015-12-01 14:00:00,112.25,112.36,112.14,112.36,4555.0,102.5728,102.6733,102.4723,102.6733,4555.0
2015-12-01 14:05:00,112.4,112.4,112.25,112.29,4166.0,102.7098,102.7098,102.5728,102.6093,4166.0
2015-12-01 14:10:00,112.25,112.28,112.1,112.22,4746.0,102.5728,102.6002,102.4357,102.5454,4746.0
2015-12-01 14:15:00,112.27,112.3,112.2,112.2,5260.0,102.5911,102.6185,102.5271,102.5271,5260.0
2015-12-01 14:20:00,112.2,112.21,112.16,112.21,2400.0,102.5271,102.5362,102.4905,102.5362,2400.0
2015-12-01 14:25:00,112.21,112.27,112.2,112.2,4575.0,102.5362,102.5911,102.5271,102.5271,4575.0
2015-12-01 14:30:00,112.2,112.21,112.18,112.19,1384.0,102.5271,102.5362,102.5088,102.5179,1384.0
2015-12-01 14:35:00,112.18,112.18,112.03,112.08,3933.0,102.5088,102.5088,102.3717,102.4174,3933.0
2015-12-01 14:40:00,112.12,112.15,112.07,112.07,4200.0,102.454,102.4814,102.4083,102.4083,4200.0
2015-12-01 14:45:00,112.04,112.17,112.04,112.15,8725.0,102.3809,102.4997,102.3809,102.4814,8725.0
2015-12-01 14:50:00,112.12,112.12,112.07,112.07,1100.0,102.454,102.454,102.4083,102.4083,1100.0
2015-12-01 14:55:00,112.06,112.06,112.0,112.0,2598.0,102.3992,102.3992,102.3443,102.3443,2598.0
2015-12-01 15:00:00,112.04,112.17,112.03,112.17,3846.0,102.3809,102.4997,102.3717,102.4997,3846.0
2015-12-01 15:05:00,112.17,112.18,112.1,112.11,7939.0,102.4997,102.5088,102.4357,102.4448,7939.0
2015-12-01 15:10:00,112.11,112.15,112.02,112.02,7668.0,102.4448,102.4814,102.3626,102.3626,7668.0
2015-12-01 15:15:00,112.07,112.13,111.99,112.04,16518.0,102.4083,102.4631,102.3352,102.3809,16518.0
2015-12-01 15:20:00,112.08,112.3,112.08,112.29,7700.0,102.4174,102.6185,102.4174,102.6093,7700.0
2015-12-01 15:25:00,112.3,112.51,112.27,112.42,9271.0,102.6185,102.8104,102.5911,102.7281,9271.0
2015-12-01 15:30:00,112.39,112.41,112.29,112.39,7315.0,102.7007,102.719,102.6093,102.7007,7315.0
2015-12-01 15:35:00,112.36,112.36,112.27,112.27,4299.0,102.6733,102.6733,102.5911,102.5911,4299.0
2015-12-01 15:40:00,112.27,112.33,112.27,112.33,5216.0,102.5911,102.6459,102.5911,102.6459,5216.0
2015-12-01 15:45:00,112.33,112.45,112.3,112.42,15456.0,102.6459,102.7555,102.6185,102.7281,15456.0
2015-12-01 15:50:00,112.38,112.52,112.38,112.49,12722.0,102.6916,102.8195,102.6916,102.7921,12722.0
2015-12-01 15:55:00,112.5,112.63,112.46,112.51,48783.0,102.8012,102.92,102.7647,102.8104,48783.0
2015-12-02 09:30:00,112.55,112.73,112.12,112.73,8458.0,102.8469,103.0114,102.454,103.0114,8458.0
2015-12-02 09:35:00,112.62,112.62,112.25,112.45,2566.0,102.9109,102.9109,102.5728,102.7555,2566.0
2015-12-02 09:40:00,112.47,112.54,112.31,112.32,900.0,102.7738,102.8378,102.6276,102.6367,900.0
2015-12-02 09:45:00,112.33,112.34,112.33,112.34,200.0,102.6459,102.655,102.6459,102.655,200.0
2015-12-02 09:50:00,112.33,112.4,112.17,112.26,1892.0,102.6459,102.7098,102.4997,102.5819,1892.0
2015-12-02 09:55:00,112.25,112.29,112.04,112.22,3800.0,102.5728,102.6093,102.3809,102.5454,3800.0
2015-12-02 10:00:00,112.3,112.3,112.2,112.2,2530.0,102.6185,102.6185,102.5271,102.5271,2530.0
2015-12-02 10:05:00,112.15,112.28,112.1,112.25,14510.0,102.4814,102.6002,102.4357,102.5728,14510.0
2015-12-02 10:10:00,112.2,112.36,112.16,112.36,4900.0,102.5271,102.6733,102.4905,102.6733,4900.0
2015-12-02 10:15:00,112.39,112.42,112.26,112.36,8200.0,102.7007,102.7281,102.5819,102.6733,8200.0
2015-12-02 10:20:00,112.39,112.45,112.3,112.45,4919.0,102.7007,102.7555,102.6185,102.7555,4919.0
2015-12-02 10:25:00,112.4,112.4,112.29,112.32,8314.0,102.7098,102.7098,102.6093,102.6367,8314.0
2015-12-02 10:30:00,112.33,112.35,112.29,112.35,10868.0,102.6459,102.6642,102.6093,102.6642,10868.0
2015-12-02 10:35:00,112.4,112.44,112.34,112.44,4137.0,102.7098,102.7464,102.655,102.7464,4137.0
2015-12-02 10:40:00,112.45,112.49,112.37,112.49,1100.0,102.7555,102.7921,102.6824,102.7921,1100.0
2015-12-02 10:45:00,112.43,112.43,112.32,112.37,1800.0,102.7373,102.7373,102.6367,102.6824,1800.0
2015-12-02 10:50:00,112.4,112.44,112.39,112.44,900.0,102.7098,102.7464,102.7007,102.7464,900.0
2015-12-02 10:55:00,112.34,112.46,112.31,112.44,3064.0,102.655,102.7647,102.6276,102.7464,3064.0
2015-12-02 11:00:00,112.41,112.41,112.3,112.36,3400.0,102.719,102.719,102.6185,102.6733,3400.0
2015-12-02 11:05:00,112.39,112.49,112.28,112.47,3100.0,102.7007,102.7921,102.6002,102.7738,3100.0
2015-12-02 11:10:00,112.48,112.5,112.38,112.38,7145.0,102.7829,102.8012,102.6916,102.6916,7145.0
2015-12-02 11:15:00,112.3,112.38,112.29,112.29,1500.0,102.6185,102.6916,102.6093,102.6093,1500.0
2015-12-02 11:20:00,112.37,112.5,112.36,112.41,4000.0,102.6824,102.8012,102.6733,102.719,4000.0
2015-12-02 11:25:00,112.38,112.44,112.35,112.41,2010.0,102.6916,102.7464,102.6642,102.719,2010.0
2015-12-02 11:30:00,112.42,112.42,112.38,112.4,1000.0,102.7281,102.7281,102.6916,102.7098,1000.0
2015-12-02 11:35:00,112.42,112.46,112.38,112.44,2600.0,102.7281,102.7647,102.6916,102.7464,2600.0
2015-12-02 11:40:00,112.42,112.49,112.4,112.45,1800.0,102.7281,102.7921,102.7098,102.7555,1800.0
2015-12-02 11:45:00,112.43,112.49,112.35,112.43,8030.0,102.7373,102.7921,102.6642,102.7373,8030.0
2015-12-02 11:50:00,112.4,112.43,112.35,112.43,1787.0,102.7098,102.7373,102.6642,102.7373,1787.0
2015-12-02 11:55:00,112.43,112.45,112.41,112.45,1604.0,102.7373,102.7555,102.719,102.7555,1604.0
2015-12-02 12:00:00,112.41,112.51,112.41,112.51,3986.0,102.719,102.8104,102.719,102.8104,3986.0
2015-12-02 12:05:00,112.46,112.56,112.45,112.47,2100.0,102.7647,102.8561,102.7555,102.7738,2100.0
2015-12-02 12:10:00,112.47,112.53,112.45,112.5,5647.0,102.7738,102.8286,102.7555,102.8012,5647.0
2015-12-02 12:15:00,112.51,112.63,112.5,112.6,1300.0,102.8104,102.92,102.8012,102.8926,1300.0
2015-12-02 12:20:00,112.65,112.66,112.5,112.56,6300.0,102.9383,102.9474,102.8012,102.8561,6300.0
2015-12-02 12:25:00,112.54,112.62,112.49,112.62,3697.0,102.8378,102.9109,102.7921,102.9109,3697.0
2015-12-02 12:30:00,112.56,112.59,112.51,112.56,4434.0,102.8561,102.8835,102.8104,102.8561,4434.0
2015-12-02 12:35:00,112.58,112.75,112.58,112.75,2900.0,102.8743,103.0297,102.8743,103.0297,2900.0
2015-12-02 12:40:00,112.75,112.84,112.75,112.77,3498.0,103.0297,103.1119,103.0297,103.0479,3498.0
2015-12-02 12:45:00,112.82,112.82,112.75,112.75,1620.0,103.0936,103.0936,103.0297,103.0297,1620.0
2015-12-02 12:50:00,112.75,112.78,112.6,112.6,3374.0,103.0297,103.0571,102.8926,102.8926,3374.0
2015-12-02 12:55:00,112.66,112.76,112.63,112.65,4664.0,102.9474,103.0388,102.92,102.9383,4664.0
2015-12-02 13:00:00,112.57,112.62,112.52,112.58,1099.0,102.8652,102.9109,102.8195,102.8743,1099.0
2015-12-02 13:05:00,112.56,112.63,112.53,112.63,1200.0,102.8561,102.92,102.8286,102.92,1200.0
2015-12-02 13:10:00,112.66,112.68,112.57,112.62,3353.0,102.9474,102.9657,102.8652,102.9109,3353.0
2015-12-02 13:15:00,112.66,112.67,112.52,112.52,1330.0,102.9474,102.9566,102.8195,102.8195,1330.0
2015-12-02 13:20:00,112.5,112.55,112.47,112.55,3562.0,102.8012,102.8469,102.7738,102.8469,3562.0
2015-12-02 13:25:00,112.55,112.63,112.53,112.59,3463.0,102.8469,102.92,102.8286,102.8835,3463.0
2015-12-02 13:30:00,112.56,112.58,112.45,112.51,4200.0,102.8561,102.8743,102.7555,102.8104,4200.0
2015-12-02 13:35:00,112.52,112.57,112.5,112.5,2250.0,102.8195,102.8652,102.8012,102.8012,2250.0
2015-12-02 13:40:00,112.48,112.55,112.45,112.55,3289.0,102.7829,102.8469,102.7555,102.8469,3289.0
2015-12-02 13:45:00,112.47,112.55,112.45,112.55,3100.0,102.7738,102.8469,102.7555,102.8469,3100.0
2015-12-02 13:50:00,112.49,112.49,112.29,112.31,3651.0,102.7921,102.7921,102.6093,102.6276,3651.0
2015-12-02 13:55:00,112.26,112.26,112.12,112.18,4461.0,102.5819,102.5819,102.454,102.5088,4461.0
2015-12-02 14:00:00,112.11,112.11,111.93,111.93,3695.0,102.4448,102.4448,102.2804,102.2804,3695.0
2015-12-02 14:05:00,111.95,112.05,111.9,112.05,5356.0,102.2986,102.39,102.253,102.39,5356.0
2015-12-02 14:10:00,112.02,112.11,112.01,112.05,4200.0,102.3626,102.4448,102.3535,102.39,4200.0
2015-12-02 14:15:00,112.07,112.09,111.93,112.02,3900.0,102.4083,102.4266,102.2804,102.3626,3900.0
2015-12-02 14:20:00,111.99,112.12,111.94,112.08,2136.0,102.3352,102.454,102.2895,102.4174,2136.0
2015-12-02 14:25:00,112.03,112.1,112.03,112.07,4415.0,102.3717,102.4357,102.3717,102.4083,4415.0
2015-12-02 14:30:00,112.07,112.11,112.05,112.11,9677.0,102.4083,102.4448,102.39,102.4448,9677.0
2015-12-02 14:35:00,112.12,112.24,112.12,112.24,4200.0,102.454,102.5636,102.454,102.5636,4200.0
2015-12-02 14:40:00,112.17,112.23,112.12,112.12,2800.0,102.4997,102.5545,102.454,102.454,2800.0
2015-12-02 14:45:00,112.11,112.11,111.97,112.04,4245.0,102.4448,102.4448,102.3169,102.3809,4245.0
2015-12-02 14:50:00,112.07,112.1,112.04,112.05,5211.0,102.4083,102.4357,102.3809,102.39,5211.0
2015-12-02 14:55:00,112.06,112.12,112.0,112.06,6922.0,102.3992,102.454,102.3443,102.3992,6922.0
2015-12-02 15:00:00,112.11,112.11,112.01,112.11,9092.0,102.4448,102.4448,102.3535,102.4448,9092.0
2015-12-02 15:05:00,112.12,112.2,112.07,112.2,4200.0,102.454,102.5271,102.4083,102.5271,4200.0
2015-12-02 15:10:00,112.17,112.24,112.16,112.23,9324.0,102.4997,102.5636,102.4905,102.5545,9324.0
2015-12-02 15:15:00,112.2,112.22,112.11,112.17,13677.0,102.5271,102.5454,102.4448,102.4997,13677.0
2015-12-02 15:20:00,112.15,112.17,112.13,112.16,5400.0,102.4814,102.4997,102.4631,102.4905,5400.0
2015-12-02 15:25:00,112.17,112.24,112.13,112.13,6845.0,102.4997,102.5636,102.4631,102.4631,6845.0
2015-12-02 15:30:00,112.17,112.19,112.07,112.15,4400.0,102.4997,102.5179,102.4083,102.4814,4400.0
2015-12-02 15:35:00,112.18,112.2,111.98,112.0,7887.0,102.5088,102.5271,102.3261,102.3443,7887.0
2015-12-02 15:40:00,111.97,112.12,111.96,112.01,8786.0,102.3169,102.454,102.3078,102.3535,8786.0
2015-12-02 15:45:00,112.01,112.06,111.9,111.9,13967.0,102.3535,102.3992,102.253,102.253,13967.0
2015-12-02 15:50:00,111.87,111.97,111.87,111.96,13724.0,102.2255,102.3169,102.2255,102.3078,13724.0
2015-12-02 15:55:00,111.95,112.02,111.86,111.97,30719.0,102.2986,102.3626,102.2164,102.3169,30719.0
2015-12-03 09:30:00,112.07,112.33,111.85,111.85,11122.0,102.4083,102.6459,102.2073,102.2073,11122.0
2015-12-03 09:35:00,112.04,112.18,111.74,111.83,6908.0,102.3809,102.5088,102.1067,102.189,6908.0
2015-12-03 09:40:00,111.85,111.87,111.04,111.28,7593.0,102.2073,102.2255,101.4671,101.6864,7593.0
2015-12-03 09:45:00,111.42,111.51,111.04,111.26,6310.0,101.8143,101.8966,101.4671,101.6681,6310.0
2015-12-03 09:50:00,111.26,111.48,111.1,111.1,7563.0,101.6681,101.8692,101.5219,101.5219,7563.0
2015-12-03 09:55:00,111.1,111.11,110.68,110.68,5750.0,101.5219,101.5311,101.1381,101.1381,5750.0
2015-12-03 10:00:00,110.66,110.78,110.46,110.53,10408.0,101.1199,101.2295,100.9371,101.0011,10408.0
2015-12-03 10:05:00,110.47,110.63,110.31,110.31,4400.0,100.9462,101.0924,100.8,100.8,4400.0
2015-12-03 10:10:00,110.41,110.68,110.32,110.68,15442.0,100.8914,101.1381,100.8092,101.1381,15442.0
2015-12-03 10:15:00,110.78,110.87,110.57,110.57,4516.0,101.2295,101.3117,101.0376,101.0376,4516.0
2015-12-03 10:20:00,110.55,110.61,110.37,110.55,3790.0,101.0193,101.0742,100.8549,101.0193,3790.0
2015-12-03 10:25:00,110.68,110.74,110.55,110.55,6793.0,101.1381,101.193,101.0193,101.0193,6793.0
2015-12-03 10:30:00,110.54,110.95,110.46,110.84,12251.0,101.0102,101.3849,100.9371,101.2843,12251.0
2015-12-03 10:35:00,110.83,110.83,110.55,110.55,3741.0,101.2752,101.2752,101.0193,101.0193,3741.0
2015-12-03 10:40:00,110.57,110.73,110.52,110.63,3500.0,101.0376,101.1838,100.9919,101.0924,3500.0
2015-12-03 10:45:00,110.63,110.84,110.62,110.84,3748.0,101.0924,101.2843,101.0833,101.2843,3748.0
2015-12-03 10:50:00,110.87,110.92,110.75,110.75,3550.0,101.3117,101.3574,101.2021,101.2021,3550.0
2015-12-03 10:55:00,110.78,110.85,110.74,110.79,4100.0,101.2295,101.2935,101.193,101.2386,4100.0
2015-12-03 11:00:00,110.79,110.9,110.67,110.9,3600.0,101.2386,101.3392,101.129,101.3392,3600.0
2015-12-03 11:05:00,110.88,111.09,110.72,111.08,4100.0,101.3209,101.5128,101.1747,101.5036,4100.0
2015-12-03 11:10:00,111.01,111.07,111.0,111.02,2800.0,101.4397,101.4945,101.4305,101.4488,2800.0
2015-12-03 11:15:00,111.05,111.05,110.87,110.87,4775.0,101.4762,101.4762,101.3117,101.3117,4775.0
2015-12-03 11:20:00,110.87,110.98,110.86,110.97,6818.0,101.3117,101.4123,101.3026,101.4031,6818.0
2015-12-03 11:25:00,110.97,111.03,110.87,110.87,3691.0,101.4031,101.458,101.3117,101.3117,3691.0
2015-12-03 11:30:00,110.85,110.85,110.66,110.66,4566.0,101.2935,101.2935,101.1199,101.1199,4566.0
2015-12-03 11:35:00,110.65,110.69,110.51,110.65,5944.0,101.1107,101.1473,100.9828,101.1107,5944.0
2015-12-03 11:40:00,110.6,110.6,110.43,110.43,4084.0,101.065,101.065,100.9097,100.9097,4084.0
2015-12-03 11:45:00,110.42,110.65,110.42,110.63,3000.0,100.9005,101.1107,100.9005,101.0924,3000.0
2015-12-03 11:50:00,110.62,110.75,110.62,110.75,2900.0,101.0833,101.2021,101.0833,101.2021,2900.0
2015-12-03 11:55:00,110.73,110.89,110.73,110.78,7100.0,101.1838,101.33,101.1838,101.2295,7100.0
2015-12-03 12:00:00,110.8,110.83,110.76,110.82,3280.0,101.2478,101.2752,101.2112,101.2661,3280.0
2015-12-03 12:05:00,110.73,110.78,110.61,110.61,1700.0,101.1838,101.2295,101.0742,101.0742,1700.0
2015-12-03 12:10:00,110.61,110.61,110.45,110.45,4008.0,101.0742,101.0742,100.928,100.928,4008.0
2015-12-03 12:15:00,110.54,110.54,110.42,110.48,910.0,101.0102,101.0102,100.9005,100.9554,910.0
2015-12-03 12:20:00,110.41,110.42,110.19,110.2,5653.0,100.8914,100.9005,100.6904,100.6995,5653.0
2015-12-03 12:25:00,110.2,110.26,110.01,110.1,6150.0,100.6995,100.7543,100.5259,100.6081,6150.0
2015-12-03 12:30:00,110.12,110.18,110.04,110.09,3338.0,100.6264,100.6812,100.5533,100.599,3338.0
2015-12-03 12:35:00,110.16,110.39,110.15,110.37,3000.0,100.663,100.8731,100.6538,100.8549,3000.0
2015-12-03 12:40:00,110.33,110.38,110.24,110.31,2085.0,100.8183,100.864,100.7361,100.8,2085.0
2015-12-03 12:45:00,110.31,110.39,110.23,110.23,2800.0,100.8,100.8731,100.7269,100.7269,2800.0
2015-12-03 12:50:00,110.2,110.22,110.11,110.22,2500.0,100.6995,100.7178,100.6173,100.7178,2500.0
2015-12-03 12:55:00,110.26,110.27,110.12,110.12,1600.0,100.7543,100.7635,100.6264,100.6264,1600.0
2015-12-03 13:00:00,110.1,110.14,110.05,110.05,1900.0,100.6081,100.6447,100.5624,100.5624,1900.0
2015-12-03 13:05:00,110.11,110.16,110.05,110.05,1300.0,100.6173,100.663,100.5624,100.5624,1300.0
2015-12-03 13:10:00,110.07,110.07,110.0,110.02,2548.0,100.5807,100.5807,100.5168,100.535,2548.0
2015-12-03 13:15:00,110.05,110.13,110.03,110.13,3665.0,100.5624,100.6355,100.5442,100.6355,3665.0
2015-12-03 13:20:00,110.14,110.27,110.09,110.27,3325.0,100.6447,100.7635,100.599,100.7635,3325.0
2015-12-03 13:25:00,110.3,110.39,110.25,110.35,2780.0,100.7909,100.8731,100.7452,100.8366,2780.0
2015-12-03 13:30:00,110.33,110.33,110.25,110.28,1425.0,100.8183,100.8183,100.7452,100.7726,1425.0
2015-12-03 13:35:00,110.28,110.3,110.15,110.17,3000.0,100.7726,100.7909,100.6538,100.6721,3000.0
2015-12-03 13:40:00,110.1,110.18,110.1,110.15,1700.0,100.6081,100.6812,100.6081,100.6538,1700.0
2015-12-03 13:45:00,110.14,110.14,109.91,109.91,1600.0,100.6447,100.6447,100.4345,100.4345,1600.0
2015-12-03 13:50:00,109.89,109.91,109.8,109.84,2696.0,100.4162,100.4345,100.334,100.3705,2696.0
2015-12-03 13:55:00,109.82,109.84,109.69,109.73,3700.0,100.3523,100.3705,100.2335,100.27,3700.0
2015-12-03 14:00:00,109.7,109.72,109.56,109.62,2032.0,100.2426,100.2609,100.1147,100.1695,2032.0
2015-12-03 14:05:00,109.56,109.64,109.43,109.56,7942.0,100.1147,100.1878,99.9959,100.1147,7942.0
2015-12-03 14:10:00,109.55,109.7,109.52,109.65,3715.0,100.1055,100.2426,100.0781,100.1969,3715.0
2015-12-03 14:15:00,109.65,109.65,109.57,109.57,1902.0,100.1969,100.1969,100.1238,100.1238,1902.0
2015-12-03 14:20:00,109.56,109.56,109.43,109.44,1880.0,100.1147,100.1147,99.9959,100.005,1880.0
2015-12-03 14:25:00,109.4,109.49,109.37,109.37,6532.0,99.9685,100.0507,99.9411,99.9411,6532.0
2015-12-03 14:30:00,109.3,109.3,109.01,109.04,7250.0,99.8771,99.8771,99.6121,99.6395,7250.0
2015-12-03 14:35:00,109.1,109.2,109.1,109.15,4034.0,99.6943,99.7857,99.6943,99.74,4034.0
2015-12-03 14:40:00,109.14,109.27,109.02,109.27,11567.0,99.7309,99.8497,99.6212,99.8497,11567.0
2015-12-03 14:45:00,109.19,109.21,109.06,109.17,2802.0,99.7766,99.7949,99.6578,99.7583,2802.0
2015-12-03 14:50:00,109.21,109.23,109.12,109.19,5854.0,99.7949,99.8131,99.7126,99.7766,5854.0
2015-12-03 14:55:00,109.23,109.31,109.13,109.31,5000.0,99.8131,99.8862,99.7218,99.8862,5000.0
2015-12-03 15:00:00,109.31,109.49,109.18,109.45,9753.0,99.8862,100.0507,99.7674,100.0142,9753.0
2015-12-03 15:05:00,109.49,109.49,109.31,109.38,2600.0,100.0507,100.0507,99.8862,99.9502,2600.0
2015-12-03 15:10:00,109.38,109.38,109.17,109.2,3600.0,99.9502,99.9502,99.7583,99.7857,3600.0
2015-12-03 15:15:00,109.23,109.26,109.11,109.18,5388.0,99.8131,99.8405,99.7035,99.7674,5388.0
2015-12-03 15:20:00,109.1,109.2,108.99,109.17,9715.0,99.6943,99.7857,99.5938,99.7583,9715.0
2015-12-03 15:25:00,109.18,109.18,109.0,109.02,6800.0,99.7674,99.7674,99.603,99.6212,6800.0
2015-12-03 15:30:00,108.99,109.04,108.91,109.02,8196.0,99.5938,99.6395,99.5207,99.6212,8196.0
2015-12-03 15:35:00,109.0,109.35,108.98,109.29,10824.0,99.603,99.9228,99.5847,99.868,10824.0
2015-12-03 15:40:00,109.29,109.29,109.19,109.22,11809.0,99.868,99.868,99.7766,99.804,11809.0
2015-12-03 15:45:00,109.23,109.32,109.09,109.26,9471.0,99.8131,99.8954,99.6852,99.8405,9471.0
2015-12-03 15:50:00,109.23,109.37,109.16,109.3,20703.0,99.8131,99.9411,99.7492,99.8771,20703.0
2015-12-03 15:55:00,109.3,109.4,109.24,109.31,49886.0,99.8771,99.9685,99.8223,99.8862,49886.0
2015-12-04 09:30:00,109.78,110.29,109.78,110.27,11483.0,100.3157,100.7818,100.3157,100.7635,11483.0
2015-12-04 09:35:00,110.17,110.29,110.01,110.29,2847.0,100.6721,100.7818,100.5259,100.7818,2847.0
2015-12-04 09:40:00,110.5,110.8,110.5,110.62,2123.0,100.9736,101.2478,100.9736,101.0833,2123.0
2015-12-04 09:45:00,110.76,111.09,110.76,110.86,5496.0,101.2112,101.5128,101.2112,101.3026,5496.0
2015-12-04 09:50:00,110.83,110.9,110.71,110.84,3836.0,101.2752,101.3392,101.1655,101.2843,3836.0
2015-12-04 09:55:00,110.83,110.91,110.79,110.86,2200.0,101.2752,101.3483,101.2386,101.3026,2200.0
2015-12-04 10:00:00,110.87,111.02,110.8,110.8,3700.0,101.3117,101.4488,101.2478,101.2478,3700.0
2015-12-04 10:05:00,110.76,110.76,110.57,110.57,1500.0,101.2112,101.2112,101.0376,101.0376,1500.0
2015-12-04 10:10:00,110.64,110.79,110.62,110.79,1900.0,101.1016,101.2386,101.0833,101.2386,1900.0
2015-12-04 10:15:00,110.77,110.99,110.73,110.95,1400.0,101.2204,101.4214,101.1838,101.3849,1400.0
2015-12-04 10:20:00,110.94,110.94,110.78,110.78,1900.0,101.3757,101.3757,101.2295,101.2295,1900.0
2015-12-04 10:25:00,110.84,111.14,110.84,110.98,2164.0,101.2843,101.5585,101.2843,101.4123,2164.0
2015-12-04 10:30:00,110.94,111.01,110.88,110.98,900.0,101.3757,101.4397,101.3209,101.4123,900.0
2015-12-04 10:35:00,111.09,111.34,111.05,111.32,6760.0,101.5128,101.7412,101.4762,101.723,6760.0
2015-12-04 10:40:00,111.35,111.4,111.2,111.22,2800.0,101.7504,101.7961,101.6133,101.6316,2800.0
2015-12-04 10:45:00,111.22,111.22,111.1,111.22,2732.0,101.6316,101.6316,101.5219,101.6316,2732.0
2015-12-04 10:50:00,111.21,111.28,111.15,111.18,1900.0,101.6224,101.6864,101.5676,101.595,1900.0
2015-12-04 10:55:00,111.23,111.38,111.18,111.24,1905.0,101.6407,101.7778,101.595,101.6499,1905.0
2015-12-04 11:00:00,111.27,111.31,111.15,111.15,2606.0,101.6773,101.7138,101.5676,101.5676,2606.0
2015-12-04 11:05:00,111.2,111.25,111.04,111.06,2430.0,101.6133,101.659,101.4671,101.4854,2430.0
2015-12-04 11:10:00,111.04,111.06,111.01,111.01,700.0,101.4671,101.4854,101.4397,101.4397,700.0
2015-12-04 11:15:00,111.0,111.0,110.96,111.0,1500.0,101.4305,101.4305,101.394,101.4305,1500.0
2015-12-04 11:20:00,110.9,110.97,110.9,110.91,747.0,101.3392,101.4031,101.3392,101.3483,747.0
2015-12-04 11:25:00,110.99,111.05,110.74,110.8,4400.0,101.4214,101.4762,101.193,101.2478,4400.0
2015-12-04 11:30:00,110.8,110.9,110.8,110.9,500.0,101.2478,101.3392,101.2478,101.3392,500.0
2015-12-04 11:35:00,110.92,111.01,110.92,111.0,813.0,101.3574,101.4397,101.3574,101.4305,813.0
2015-12-04 11:40:00,110.99,111.0,110.82,110.82,2338.0,101.4214,101.4305,101.2661,101.2661,2338.0
2015-12-04 11:45:00,110.84,110.84,110.6,110.6,1202.0,101.2843,101.2843,101.065,101.065,1202.0
2015-12-04 11:50:00,110.63,110.66,110.56,110.56,1050.0,101.0924,101.1199,101.0285,101.0285,1050.0
2015-12-04 11:55:00,110.61,110.65,110.5,110.65,3700.0,101.0742,101.1107,100.9736,101.1107,3700.0
2015-12-04 12:00:00,110.59,110.59,110.41,110.41,800.0,101.0559,101.0559,100.8914,100.8914,800.0
2015-12-04 12:05:00,110.45,110.57,110.45,110.52,2020.0,100.928,101.0376,100.928,100.9919,2020.0
2015-12-04 12:10:00,110.56,110.67,110.48,110.67,2200.0,101.0285,101.129,100.9554,101.129,2200.0
2015-12-04 12:15:00,110.7,110.71,110.5,110.5,700.0,101.1564,101.1655,100.9736,100.9736,700.0
2015-12-04 12:20:00,110.46,110.57,110.42,110.57,1400.0,100.9371,101.0376,100.9005,101.0376,1400.0
2015-12-04 12:25:00,110.58,110.63,110.51,110.51,1802.0,101.0467,101.0924,100.9828,100.9828,1802.0
2015-12-04 12:30:00,110.53,110.92,110.52,110.92,2201.0,101.0011,101.3574,100.9919,101.3574,2201.0
2015-12-04 12:35:00,110.93,111.02,110.9,111.02,1000.0,101.3666,101.4488,101.3392,101.4488,1000.0
2015-12-04 12:40:00,111.04,111.23,111.04,111.2,3765.0,101.4671,101.6407,101.4671,101.6133,3765.0
2015-12-04 12:45:00,111.25,111.41,111.25,111.32,1792.0,101.659,101.8052,101.659,101.723,1792.0
2015-12-04 12:50:00,111.38,111.46,111.38,111.42,1300.0,101.7778,101.8509,101.7778,101.8143,1300.0
2015-12-04 12:55:00,111.41,111.58,111.41,111.58,4308.0,101.8052,101.9605,101.8052,101.9605,4308.0
2015-12-04 13:00:00,111.59,111.65,111.54,111.65,3634.0,101.9697,102.0245,101.924,102.0245,3634.0
2015-12-04 13:05:00,111.68,111.78,111.64,111.75,2400.0,102.0519,102.1433,102.0154,102.1159,2400.0
2015-12-04 13:10:00,111.8,111.89,111.66,111.67,3098.0,102.1616,102.2438,102.0336,102.0428,3098.0
2015-12-04 13:15:00,111.68,111.71,111.6,111.61,1581.0,102.0519,102.0793,101.9788,101.988,1581.0
2015-12-04 13:20:00,111.66,111.69,111.48,111.48,1700.0,102.0336,102.0611,101.8692,101.8692,1700.0
2015-12-04 13:25:00,111.44,111.56,111.44,111.56,1377.0,101.8326,101.9423,101.8326,101.9423,1377.0
2015-12-04 13:30:00,111.57,111.61,111.52,111.59,2194.0,101.9514,101.988,101.9057,101.9697,2194.0
2015-12-04 13:35:00,111.52,111.53,111.43,111.43,1000.0,101.9057,101.9148,101.8235,101.8235,1000.0
2015-12-04 13:40:00,111.45,111.47,111.39,111.46,900.0,101.8417,101.86,101.7869,101.8509,900.0
2015-12-04 13:45:00,111.5,111.51,111.35,111.44,3002.0,101.8874,101.8966,101.7504,101.8326,3002.0
2015-12-04 13:50:00,111.46,111.54,111.4,111.54,1300.0,101.8509,101.924,101.7961,101.924,1300.0
2015-12-04 13:55:00,111.53,111.57,111.47,111.5,1900.0,101.9148,101.9514,101.86,101.8874,1900.0
2015-12-04 14:00:00,111.53,111.73,111.52,111.7,3757.0,101.9148,102.0976,101.9057,102.0702,3757.0
2015-12-04 14:05:00,111.67,111.73,111.66,111.66,1750.0,102.0428,102.0976,102.0336,102.0336,1750.0
2015-12-04 14:10:00,111.63,111.66,111.6,111.66,1800.0,102.0062,102.0336,101.9788,102.0336,1800.0
2015-12-04 14:15:00,111.59,111.62,111.43,111.44,1593.0,101.9697,101.9971,101.8235,101.8326,1593.0
2015-12-04 14:20:00,111.47,111.48,111.33,111.33,1300.0,101.86,101.8692,101.7321,101.7321,1300.0
2015-12-04 14:25:00,111.31,111.59,111.31,111.59,1900.0,101.7138,101.9697,101.7138,101.9697,1900.0
2015-12-04 14:30:00,111.66,111.75,111.63,111.72,2323.0,102.0336,102.1159,102.0062,102.0885,2323.0
2015-12-04 14:35:00,111.68,111.82,111.68,111.78,1000.0,102.0519,102.1798,102.0519,102.1433,1000.0
2015-12-04 14:40:00,111.76,111.9,111.76,111.9,2000.0,102.125,102.253,102.125,102.253,2000.0
2015-12-04 14:45:00,111.9,111.95,111.86,111.89,2100.0,102.253,102.2986,102.2164,102.2438,2100.0
2015-12-04 14:50:00,111.95,112.0,111.91,111.99,1421.0,102.2986,102.3443,102.2621,102.3352,1421.0
2015-12-04 14:55:00,111.99,112.04,111.93,111.98,2007.0,102.3352,102.3809,102.2804,102.3261,2007.0
2015-12-04 15:00:00,112.0,112.1,111.93,112.08,2571.0,102.3443,102.4357,102.2804,102.4174,2571.0
2015-12-04 15:05:00,112.09,112.22,112.02,112.17,4310.0,102.4266,102.5454,102.3626,102.4997,4310.0
2015-12-04 15:10:00,112.12,112.21,112.08,112.16,3793.0,102.454,102.5362,102.4174,102.4905,3793.0
2015-12-04 15:15:00,112.17,112.17,112.08,112.14,2786.0,102.4997,102.4997,102.4174,102.4723,2786.0
2015-12-04 15:20:00,112.09,112.13,112.05,112.08,2259.0,102.4266,102.4631,102.39,102.4174,2259.0
2015-12-04 15:25:00,112.05,112.09,111.89,111.89,11062.0,102.39,102.4266,102.2438,102.2438,11062.0
2015-12-04 15:30:00,111.87,111.92,111.77,111.9,16886.0,102.2255,102.2712,102.1342,102.253,16886.0
2015-12-04 15:35:00,111.92,111.92,111.82,111.89,8540.0,102.2712,102.2712,102.1798,102.2438,8540.0
2015-12-04 15:40:00,111.89,111.94,111.78,111.8,21845.0,102.2438,102.2895,102.1433,102.1616,21845.0
2015-12-04 15:45:00,111.8,111.89,111.7,111.86,30854.0,102.1616,102.2438,102.0702,102.2164,30854.0
2015-12-04 15:50:00,111.87,111.93,111.67,111.75,18332.0,102.2255,102.2804,102.0428,102.1159,18332.0
2015-12-04 15:55:00,111.7,111.76,111.64,111.76,34578.0,102.0702,102.125,102.0154,102.125,34578.0
2015-12-07 09:30:00,111.54,112.13,111.45,112.01,6139.0,101.924,102.4631,101.8417,102.3535,6139.0
2015-12-07 09:35:00,111.98,111.98,111.79,111.91,300.0,102.3261,102.3261,102.1524,102.2621,300.0
2015-12-07 09:40:00,111.76,111.76,111.46,111.46,700.0,102.125,102.125,101.8509,101.8509,700.0
2015-12-07 09:45:00,111.46,111.72,111.46,111.63,2847.0,101.8509,102.0885,101.8509,102.0062,2847.0
2015-12-07 09:50:00,111.56,111.57,111.39,111.39,600.0,101.9423,101.9514,101.7869,101.7869,600.0
2015-12-07 09:55:00,111.49,111.56,111.32,111.33,3500.0,101.8783,101.9423,101.723,101.7321,3500.0
2015-12-07 10:00:00,111.45,111.45,111.28,111.29,1400.0,101.8417,101.8417,101.6864,101.6955,1400.0
2015-12-07 10:05:00,111.3,111.3,111.15,111.19,1350.0,101.7047,101.7047,101.5676,101.6042,1350.0
2015-12-07 10:10:00,111.19,111.27,111.16,111.27,900.0,101.6042,101.6773,101.5767,101.6773,900.0
2015-12-07 10:15:00,111.2,111.24,111.15,111.16,1100.0,101.6133,101.6499,101.5676,101.5767,1100.0
2015-12-07 10:20:00,111.14,111.22,111.06,111.22,3050.0,101.5585,101.6316,101.4854,101.6316,3050.0
2015-12-07 10:25:00,111.15,111.25,111.12,111.13,2000.0,101.5676,101.659,101.5402,101.5493,2000.0
2015-12-07 10:30:00,111.12,111.16,111.04,111.05,2539.0,101.5402,101.5767,101.4671,101.4762,2539.0
2015-12-07 10:35:00,110.99,111.09,110.99,111.04,700.0,101.4214,101.5128,101.4214,101.4671,700.0
2015-12-07 10:40:00,111.04,111.04,110.93,110.98,1508.0,101.4671,101.4671,101.3666,101.4123,1508.0
2015-12-07 10:45:00,110.93,110.93,110.9,110.91,1997.0,101.3666,101.3666,101.3392,101.3483,1997.0
2015-12-07 10:50:00,110.9,110.95,110.85,110.86,1442.0,101.3392,101.3849,101.2935,101.3026,1442.0
2015-12-07 10:55:00,110.92,111.0,110.88,110.99,1204.0,101.3574,101.4305,101.3209,101.4214,1204.0
2015-12-07 11:00:00,110.94,110.98,110.89,110.9,1600.0,101.3757,101.4123,101.33,101.3392,1600.0
2015-12-07 11:05:00,110.87,110.97,110.87,110.97,600.0,101.3117,101.4031,101.3117,101.4031,600.0
2015-12-07 11:10:00,111.04,111.1,111.03,111.1,1347.0,101.4671,101.5219,101.458,101.5219,1347.0
2015-12-07 11:15:00,110.95,111.04,110.93,111.04,436.0,101.3849,101.4671,101.3666,101.4671,436.0
2015-12-07 11:20:00,110.94,110.94,110.84,110.84,1160.0,101.3757,101.3757,101.2843,101.2843,1160.0
2015-12-07 11:25:00,110.83,110.98,110.81,110.81,1600.0,101.2752,101.4123,101.2569,101.2569,1600.0
2015-12-07 11:30:00,110.92,111.04,110.92,111.04,1095.0,101.3574,101.4671,101.3574,101.4671,1095.0
2015-12-07 11:35:00,111.1,111.1,111.01,111.06,1101.0,101.5219,101.5219,101.4397,101.4854,1101.0
2015-12-07 11:40:00,111.06,111.06,111.06,111.06,0.0,101.4854,101.4854,101.4854,101.4854,0.0
2015-12-07 11:45:00,111.09,111.09,111.04,111.04,400.0,101.5128,101.5128,101.4671,101.4671,400.0
2015-12-07 11:50:00,111.1,111.1,111.1,111.1,544.0,101.5219,101.5219,101.5219,101.5219,544.0
2015-12-07 11:55:00,111.26,111.38,111.22,111.38,927.0,101.6681,101.7778,101.6316,101.7778,927.0
2015-12-07 12:00:00,111.28,111.39,111.28,111.39,300.0,101.6864,101.7869,101.6864,101.7869,300.0
2015-12-07 12:05:00,111.26,111.26,111.26,111.26,139.0,101.6681,101.6681,101.6681,101.6681,139.0
2015-12-07 12:10:00,111.24,111.24,111.21,111.22,300.0,101.6499,101.6499,101.6224,101.6316,300.0
2015-12-07 12:15:00,111.19,111.27,111.17,111.27,500.0,101.6042,101.6773,101.5859,101.6773,500.0
2015-12-07 12:20:00,111.23,111.23,111.05,111.05,1400.0,101.6407,101.6407,101.4762,101.4762,1400.0
2015-12-07 12:25:00,110.96,111.08,110.96,111.05,1000.0,101.394,101.5036,101.394,101.4762,1000.0
2015-12-07 12:30:00,110.93,110.93,110.87,110.87,400.0,101.3666,101.3666,101.3117,101.3117,400.0
2015-12-07 12:35:00,110.82,110.89,110.8,110.82,910.0,101.2661,101.33,101.2478,101.2661,910.0
2015-12-07 12:40:00,110.85,110.85,110.67,110.67,1300.0,101.2935,101.2935,101.129,101.129,1300.0
2015-12-07 12:45:00,110.71,110.71,110.7,110.71,900.0,101.1655,101.1655,101.1564,101.1655,900.0
2015-12-07 12:50:00,110.64,110.64,110.59,110.59,400.0,101.1016,101.1016,101.0559,101.0559,400.0
2015-12-07 12:55:00,110.64,110.64,110.51,110.6,900.0,101.1016,101.1016,100.9828,101.065,900.0
2015-12-07 13:00:00,110.63,110.69,110.61,110.63,700.0,101.0924,101.1473,101.0742,101.0924,700.0
2015-12-07 13:05:00,110.62,111.1,110.6,111.1,1000.0,101.0833,101.5219,101.065,101.5219,1000.0
2015-12-07 13:10:00,111.1,111.1,110.86,110.86,1550.0,101.5219,101.5219,101.3026,101.3026,1550.0
2015-12-07 13:15:00,110.89,111.1,110.83,111.07,4771.0,101.33,101.5219,101.2752,101.4945,4771.0
2015-12-07 13:20:00,111.0,111.03,110.98,110.99,800.0,101.4305,101.458,101.4123,101.4214,800.0
2015-12-07 13:25:00,110.97,111.05,110.87,111.03,5294.0,101.4031,101.4762,101.3117,101.458,5294.0
2015-12-07 13:30:00,111.04,111.09,110.97,110.97,900.0,101.4671,101.5128,101.4031,101.4031,900.0
2015-12-07 13:35:00,111.08,111.08,110.97,110.97,500.0,101.5036,101.5036,101.4031,101.4031,500.0
2015-12-07 13:40:00,110.96,110.96,110.81,110.81,400.0,101.394,101.394,101.2569,101.2569,400.0
2015-12-07 13:45:00,110.79,110.79,110.69,110.79,1324.0,101.2386,101.2386,101.1473,101.2386,1324.0
2015-12-07 13:50:00,110.76,110.82,110.73,110.82,500.0,101.2112,101.2661,101.1838,101.2661,500.0
2015-12-07 13:55:00,110.77,110.96,110.77,110.96,2600.0,101.2204,101.394,101.2204,101.394,2600.0
2015-12-07 14:00:00,111.0,111.17,110.99,111.17,710.0,101.4305,101.5859,101.4214,101.5859,710.0
2015-12-07 14:05:00,111.24,111.33,111.24,111.24,1418.0,101.6499,101.7321,101.6499,101.6499,1418.0
2015-12-07 14:10:00,111.29,111.29,111.15,111.19,800.0,101.6955,101.6955,101.5676,101.6042,800.0
2015-12-07 14:15:00,111.15,111.15,111.12,111.12,600.0,101.5676,101.5676,101.5402,101.5402,600.0
2015-12-07 14:20:00,111.1,111.15,111.07,111.08,1433.0,101.5219,101.5676,101.4945,101.5036,1433.0
2015-12-07 14:25:00,111.08,111.26,111.05,111.26,1420.0,101.5036,101.6681,101.4762,101.6681,1420.0
2015-12-07 14:30:00,111.3,111.3,111.24,111.27,500.0,101.7047,101.7047,101.6499,101.6773,500.0
2015-12-07 14:35:00,111.05,111.16,111.05,111.16,1885.0,101.4762,101.5767,101.4762,101.5767,1885.0
2015-12-07 14:40:00,111.09,111.15,111.02,111.02,1256.0,101.5128,101.5676,101.4488,101.4488,1256.0
2015-12-07 14:45:00,111.0,111.0,110.93,110.93,840.0,101.4305,101.4305,101.3666,101.3666,840.0
2015-12-07 14:50:00,110.91,110.97,110.91,110.97,500.0,101.3483,101.4031,101.3483,101.4031,500.0
2015-12-07 14:55:00,110.9,110.9,110.78,110.78,845.0,101.3392,101.3392,101.2295,101.2295,845.0
2015-12-07 15:00:00,110.76,110.88,110.73,110.8,4169.0,101.2112,101.3209,101.1838,101.2478,4169.0
2015-12-07 15:05:00,110.83,110.97,110.8,110.94,1100.0,101.2752,101.4031,101.2478,101.3757,1100.0
2015-12-07 15:10:00,110.91,110.95,110.86,110.92,1300.0,101.3483,101.3849,101.3026,101.3574,1300.0
2015-12-07 15:15:00,110.87,111.06,110.87,111.06,800.0,101.3117,101.4854,101.3117,101.4854,800.0
2015-12-07 15:20:00,111.08,111.11,111.06,111.1,1778.0,101.5036,101.5311,101.4854,101.5219,1778.0
2015-12-07 15:25:00,111.12,111.18,111.06,111.18,2133.0,101.5402,101.595,101.4854,101.595,2133.0
2015-12-07 15:30:00,111.21,111.27,111.2,111.23,3142.0,101.6224,101.6773,101.6133,101.6407,3142.0
2015-12-07 15:35:00,111.23,111.23,111.08,111.22,1921.0,101.6407,101.6407,101.5036,101.6316,1921.0
2015-12-07 15:40:00,111.16,111.33,111.16,111.3,3119.0,101.5767,101.7321,101.5767,101.7047,3119.0
2015-12-07 15:45:00,111.31,111.52,111.31,111.49,4725.0,101.7138,101.9057,101.7138,101.8783,4725.0
2015-12-07 15:50:00,111.48,111.57,111.4,111.57,3785.0,101.8692,101.9514,101.7961,101.9514,3785.0
2015-12-07 15:55:00,111.55,111.57,111.32,111.44,16136.0,101.9331,101.9514,101.723,101.8326,16136.0
2015-12-08 09:30:00,110.68,110.68,110.26,110.3,5240.0,101.1381,101.1381,100.7543,100.7909,5240.0
2015-12-08 09:35:00,110.26,110.36,110.26,110.36,300.0,100.7543,100.8457,100.7543,100.8457,300.0
2015-12-08 09:40:00,110.42,110.99,110.42,110.98,2300.0,100.9005,101.4214,100.9005,101.4123,2300.0
2015-12-08 09:45:00,111.1,111.13,110.96,111.02,1200.0,101.5219,101.5493,101.394,101.4488,1200.0
2015-12-08 09:50:00,111.02,111.08,110.71,111.07,2299.0,101.4488,101.5036,101.1655,101.4945,2299.0
2015-12-08 09:55:00,110.9,110.9,110.61,110.61,500.0,101.3392,101.3392,101.0742,101.0742,500.0
2015-12-08 10:00:00,110.67,110.99,110.67,110.83,1500.0,101.129,101.4214,101.129,101.2752,1500.0
2015-12-08 10:05:00,110.91,110.96,110.79,110.9,1100.0,101.3483,101.394,101.2386,101.3392,1100.0
2015-12-08 10:10:00,110.9,111.1,110.9,111.05,1703.0,101.3392,101.5219,101.3392,101.4762,1703.0
2015-12-08 10:15:00,111.11,111.12,110.77,110.81,1535.0,101.5311,101.5402,101.2204,101.2569,1535.0
2015-12-08 10:20:00,110.65,110.65,110.38,110.53,1442.0,101.1107,101.1107,100.864,101.0011,1442.0
2015-12-08 10:25:00,110.56,110.62,110.51,110.62,900.0,101.0285,101.0833,100.9828,101.0833,900.0
2015-12-08 10:30:00,110.53,111.12,110.52,111.05,2000.0,101.0011,101.5402,100.9919,101.4762,2000.0
2015-12-08 10:35:00,111.04,111.11,110.98,110.99,1518.0,101.4671,101.5311,101.4123,101.4214,1518.0
2015-12-08 10:40:00,111.07,111.3,111.07,111.07,1100.0,101.4945,101.7047,101.4945,101.4945,1100.0
2015-12-08 10:45:00,111.13,111.17,110.92,111.07,1700.0,101.5493,101.5859,101.3574,101.4945,1700.0
2015-12-08 10:50:00,111.14,111.25,111.07,111.22,1300.0,101.5585,101.659,101.4945,101.6316,1300.0
2015-12-08 10:55:00,111.09,111.39,111.09,111.37,8929.0,101.5128,101.7869,101.5128,101.7686,8929.0
2015-12-08 11:00:00,111.36,111.73,111.36,111.66,4505.0,101.7595,102.0976,101.7595,102.0336,4505.0
2015-12-08 11:05:00,111.67,111.76,111.52,111.74,5000.0,102.0428,102.125,101.9057,102.1067,5000.0
2015-12-08 11:10:00,111.62,111.67,111.46,111.65,3820.0,101.9971,102.0428,101.8509,102.0245,3820.0
2015-12-08 11:15:00,111.6,111.79,111.59,111.79,3538.0,101.9788,102.1524,101.9697,102.1524,3538.0
2015-12-08 11:20:00,111.75,111.83,111.67,111.67,2025.0,102.1159,102.189,102.0428,102.0428,2025.0
2015-12-08 11:25:00,111.66,111.66,111.56,111.64,3699.0,102.0336,102.0336,101.9423,102.0154,3699.0
2015-12-08 11:30:00,111.59,111.59,111.36,111.44,3352.0,101.9697,101.9697,101.7595,101.8326,3352.0
2015-12-08 11:35:00,111.42,111.5,111.41,111.45,1000.0,101.8143,101.8874,101.8052,101.8417,1000.0
2015-12-08 11:40:00,111.51,111.66,111.47,111.66,2125.0,101.8966,102.0336,101.86,102.0336,2125.0
2015-12-08 11:45:00,111.64,111.72,111.64,111.68,2901.0,102.0154,102.0885,102.0154,102.0519,2901.0
2015-12-08 11:50:00,111.68,111.68,111.45,111.6,3789.0,102.0519,102.0519,101.8417,101.9788,3789.0
2015-12-08 11:55:00,111.65,111.67,111.59,111.67,2000.0,102.0245,102.0428,101.9697,102.0428,2000.0
2015-12-08 12:00:00,111.62,111.62,111.39,111.39,1300.0,101.9971,101.9971,101.7869,101.7869,1300.0
2015-12-08 12:05:00,111.41,111.41,111.28,111.41,1200.0,101.8052,101.8052,101.6864,101.8052,1200.0
2015-12-08 12:10:00,111.37,111.37,111.28,111.29,1900.0,101.7686,101.7686,101.6864,101.6955,1900.0
2015-12-08 12:15:00,111.3,111.3,111.11,111.29,3649.0,101.7047,101.7047,101.5311,101.6955,3649.0
2015-12-08 12:20:00,111.31,111.52,111.31,111.49,1600.0,101.7138,101.9057,101.7138,101.8783,1600.0
2015-12-08 12:25:00,111.48,111.48,111.42,111.42,1100.0,101.8692,101.8692,101.8143,101.8143,1100.0
2015-12-08 12:30:00,111.41,111.44,111.4,111.44,1500.0,101.8052,101.8326,101.7961,101.8326,1500.0
2015-12-08 12:35:00,111.49,111.59,111.49,111.59,1400.0,101.8783,101.9697,101.8783,101.9697,1400.0
2015-12-08 12:40:00,111.66,111.73,111.66,111.67,3850.0,102.0336,102.0976,102.0336,102.0428,3850.0
2015-12-08 12:45:00,111.63,111.64,111.49,111.49,2712.0,102.0062,102.0154,101.8783,101.8783,2712.0
2015-12-08 12:50:00,111.52,111.64,111.51,111.64,1200.0,101.9057,102.0154,101.8966,102.0154,1200.0
2015-12-08 12:55:00,111.69,111.71,111.62,111.64,2900.0,102.0611,102.0793,101.9971,102.0154,2900.0
2015-12-08 13:00:00,111.7,111.83,111.7,111.73,1742.0,102.0702,102.189,102.0702,102.0976,1742.0
2015-12-08 13:05:00,111.77,111.78,111.58,111.78,4025.0,102.1342,102.1433,101.9605,102.1433,4025.0
2015-12-08 13:10:00,111.74,111.84,111.74,111.76,1000.0,102.1067,102.1981,102.1067,102.125,1000.0
2015-12-08 13:15:00,111.67,111.67,111.58,111.58,800.0,102.0428,102.0428,101.9605,101.9605,800.0
2015-12-08 13:20:00,111.59,111.64,111.51,111.51,2671.0,101.9697,102.0154,101.8966,101.8966,2671.0
2015-12-08 13:25:00,111.51,111.76,111.51,111.76,2400.0,101.8966,102.125,101.8966,102.125,2400.0
2015-12-08 13:30:00,111.75,111.88,111.75,111.84,3803.0,102.1159,102.2347,102.1159,102.1981,3803.0
2015-12-08 13:35:00,111.86,111.9,111.81,111.81,4197.0,102.2164,102.253,102.1707,102.1707,4197.0
2015-12-08 13:40:00,111.79,111.79,111.68,111.7,3364.0,102.1524,102.1524,102.0519,102.0702,3364.0
2015-12-08 13:45:00,111.69,111.81,111.68,111.68,2585.0,102.0611,102.1707,102.0519,102.0519,2585.0
2015-12-08 13:50:00,111.61,111.81,111.59,111.81,2700.0,101.988,102.1707,101.9697,102.1707,2700.0
2015-12-08 13:55:00,111.81,111.86,111.75,111.75,1426.0,102.1707,102.2164,102.1159,102.1159,1426.0
2015-12-08 14:00:00,111.76,111.93,111.76,111.93,3343.0,102.125,102.2804,102.125,102.2804,3343.0
2015-12-08 14:05:00,111.95,112.06,111.95,112.06,4272.0,102.2986,102.3992,102.2986,102.3992,4272.0
2015-12-08 14:10:00,112.15,112.23,112.11,112.17,8446.0,102.4814,102.5545,102.4448,102.4997,8446.0
2015-12-08 14:15:00,112.16,112.16,112.09,112.15,2901.0,102.4905,102.4905,102.4266,102.4814,2901.0
2015-12-08 14:20:00,112.19,112.19,112.01,112.01,2500.0,102.5179,102.5179,102.3535,102.3535,2500.0
2015-12-08 14:25:00,112.0,112.02,111.92,112.02,2746.0,102.3443,102.3626,102.2712,102.3626,2746.0
2015-12-08 14:30:00,112.06,112.12,112.0,112.0,4100.0,102.3992,102.454,102.3443,102.3443,4100.0
2015-12-08 14:35:00,111.95,112.09,111.95,112.05,4644.0,102.2986,102.4266,102.2986,102.39,4644.0
2015-12-08 14:40:00,112.03,112.03,111.95,111.99,3356.0,102.3717,102.3717,102.2986,102.3352,3356.0
2015-12-08 14:45:00,112.07,112.21,112.06,112.09,5617.0,102.4083,102.5362,102.3992,102.4266,5617.0
2015-12-08 14:50:00,112.08,112.11,112.03,112.11,2800.0,102.4174,102.4448,102.3717,102.4448,2800.0
2015-12-08 14:55:00,112.12,112.14,111.97,111.98,4605.0,102.454,102.4723,102.3169,102.3261,4605.0
2015-12-08 15:00:00,111.99,111.99,111.82,111.96,4462.0,102.3352,102.3352,102.1798,102.3078,4462.0
2015-12-08 15:05:00,111.96,112.1,111.96,112.09,2300.0,102.3078,102.4357,102.3078,102.4266,2300.0
2015-12-08 15:10:00,112.12,112.14,111.88,111.88,7450.0,102.454,102.4723,102.2347,102.2347,7450.0
2015-12-08 15:15:00,111.88,111.92,111.8,111.92,2700.0,102.2347,102.2712,102.1616,102.2712,2700.0
2015-12-08 15:20:00,111.87,112.02,111.78,111.97,7000.0,102.2255,102.3626,102.1433,102.3169,7000.0
2015-12-08 15:25:00,111.95,112.04,111.83,111.91,8750.0,102.2986,102.3809,102.189,102.2621,8750.0
2015-12-08 15:30:00,111.87,112.04,111.71,112.04,8570.0,102.2255,102.3809,102.0793,102.3809,8570.0
2015-12-08 15:35:00,112.02,112.03,111.88,111.96,6588.0,102.3626,102.3717,102.2347,102.3078,6588.0
2015-12-08 15:40:00,112.0,112.1,111.87,112.1,11258.0,102.3443,102.4357,102.2255,102.4357,11258.0
2015-12-08 15:45:00,112.07,112.18,112.06,112.18,12896.0,102.4083,102.5088,102.3992,102.5088,12896.0
2015-12-08 15:50:00,112.16,112.26,112.15,112.24,20627.0,102.4905,102.5819,102.4814,102.5636,20627.0
2015-12-08 15:55:00,112.23,112.23,111.94,111.99,34590.0,102.5545,102.5545,102.2895,102.3352,34590.0
2015-12-09 09:30:00,111.28,111.86,111.12,111.41,5753.0,101.6864,102.2164,101.5402,101.8052,5753.0
2015-12-09 09:35:00,111.45,111.82,111.45,111.82,1332.0,101.8417,102.1798,101.8417,102.1798,1332.0
2015-12-09 09:40:00,111.92,111.96,111.48,111.48,900.0,102.2712,102.3078,101.8692,101.8692,900.0
2015-12-09 09:45:00,111.54,111.71,111.46,111.7,2700.0,101.924,102.0793,101.8509,102.0702,2700.0
2015-12-09 09:50:00,111.71,111.71,111.35,111.38,3042.0,102.0793,102.0793,101.7504,101.7778,3042.0
2015-12-09 09:55:00,111.37,111.73,111.37,111.7,1900.0,101.7686,102.0976,101.7686,102.0702,1900.0
2015-12-09 10:00:00,111.54,111.69,111.5,111.53,1541.0,101.924,102.0611,101.8874,101.9148,1541.0
2015-12-09 10:05:00,111.59,111.75,111.59,111.63,1500.0,101.9697,102.1159,101.9697,102.0062,1500.0
2015-12-09 10:10:00,111.7,112.0,111.7,111.89,3500.0,102.0702,102.3443,102.0702,102.2438,3500.0
2015-12-09 10:15:00,111.84,111.88,111.84,111.87,500.0,102.1981,102.2347,102.1981,102.2255,500.0
2015-12-09 10:20:00,111.91,112.0,111.74,111.74,2308.0,102.2621,102.3443,102.1067,102.1067,2308.0
2015-12-09 10:25:00,111.7,111.85,111.7,111.8,1300.0,102.0702,102.2073,102.0702,102.1616,1300.0
2015-12-09 10:30:00,111.86,112.01,111.85,111.97,8258.0,102.2164,102.3535,102.2073,102.3169,8258.0
2015-12-09 10:35:00,112.0,112.0,111.9,111.92,1400.0,102.3443,102.3443,102.253,102.2712,1400.0
2015-12-09 10:40:00,111.92,111.94,111.87,111.91,4354.0,102.2712,102.2895,102.2255,102.2621,4354.0
2015-12-09 10:45:00,111.92,111.92,111.78,111.78,2292.0,102.2712,102.2712,102.1433,102.1433,2292.0
2015-12-09 10:50:00,111.8,111.83,111.71,111.71,1300.0,102.1616,102.189,102.0793,102.0793,1300.0
2015-12-09 10:55:00,111.78,111.83,111.67,111.67,2040.0,102.1433,102.189,102.0428,102.0428,2040.0
2015-12-09 11:00:00,111.77,111.77,111.67,111.68,1760.0,102.1342,102.1342,102.0428,102.0519,1760.0
2015-12-09 11:05:00,111.7,111.76,111.63,111.65,2717.0,102.0702,102.125,102.0062,102.0245,2717.0
2015-12-09 11:10:00,111.66,111.71,111.61,111.71,1900.0,102.0336,102.0793,101.988,102.0793,1900.0
2015-12-09 11:15:00,111.67,111.68,111.44,111.49,2777.0,102.0428,102.0519,101.8326,101.8783,2777.0
2015-12-09 11:20:00,111.47,111.52,111.43,111.43,1608.0,101.86,101.9057,101.8235,101.8235,1608.0
2015-12-09 11:25:00,111.4,111.44,111.4,111.4,900.0,101.7961,101.8326,101.7961,101.7961,900.0
2015-12-09 11:30:00,111.45,111.51,111.4,111.4,3101.0,101.8417,101.8966,101.7961,101.7961,3101.0
2015-12-09 11:35:00,111.35,111.35,111.28,111.31,1400.0,101.7504,101.7504,101.6864,101.7138,1400.0
2015-12-09 11:40:00,111.31,111.31,111.16,111.2,3000.0,101.7138,101.7138,101.5767,101.6133,3000.0
2015-12-09 11:45:00,111.21,111.21,110.83,110.95,4998.0,101.6224,101.6224,101.2752,101.3849,4998.0
2015-12-09 11:50:00,111.02,111.06,110.95,111.06,2000.0,101.4488,101.4854,101.3849,101.4854,2000.0
2015-12-09 11:55:00,111.0,111.0,110.8,110.93,1700.0,101.4305,101.4305,101.2478,101.3666,1700.0
2015-12-09 12:00:00,110.92,111.06,110.92,110.97,1850.0,101.3574,101.4854,101.3574,101.4031,1850.0
2015-12-09 12:05:00,110.99,111.04,110.89,110.89,1300.0,101.4214,101.4671,101.33,101.33,1300.0
2015-12-09 12:10:00,110.88,110.95,110.71,110.82,2100.0,101.3209,101.3849,101.1655,101.2661,2100.0
2015-12-09 12:15:00,110.8,110.87,110.77,110.78,1438.0,101.2478,101.3117,101.2204,101.2295,1438.0
2015-12-09 12:20:00,110.61,110.68,110.51,110.66,2100.0,101.0742,101.1381,100.9828,101.1199,2100.0
2015-12-09 12:25:00,110.65,110.67,110.58,110.61,4486.0,101.1107,101.129,101.0467,101.0742,4486.0
2015-12-09 12:30:00,110.58,110.62,110.4,110.5,5749.0,101.0467,101.0833,100.8823,100.9736,5749.0
2015-12-09 12:35:00,110.46,110.52,110.34,110.36,6300.0,100.9371,100.9919,100.8274,100.8457,6300.0
2015-12-09 12:40:00,110.27,110.31,110.17,110.31,4023.0,100.7635,100.8,100.6721,100.8,4023.0
2015-12-09 12:45:00,110.3,110.5,110.27,110.5,3100.0,100.7909,100.9736,100.7635,100.9736,3100.0
2015-12-09 12:50:00,110.51,110.51,110.38,110.44,2200.0,100.9828,100.9828,100.864,100.9188,2200.0
2015-12-09 12:55:00,110.41,110.41,110.28,110.34,2350.0,100.8914,100.8914,100.7726,100.8274,2350.0
2015-12-09 13:00:00,110.36,110.64,110.35,110.54,3365.0,100.8457,101.1016,100.8366,101.0102,3365.0
2015-12-09 13:05:00,110.54,110.54,110.26,110.45,4000.0,101.0102,101.0102,100.7543,100.928,4000.0
2015-12-09 13:10:00,110.41,110.46,110.36,110.45,1400.0,100.8914,100.9371,100.8457,100.928,1400.0
2015-12-09 13:15:00,110.41,110.5,110.34,110.39,5000.0,100.8914,100.9736,100.8274,100.8731,5000.0
2015-12-09 13:20:00,110.39,110.42,110.3,110.41,3340.0,100.8731,100.9005,100.7909,100.8914,3340.0
2015-12-09 13:25:00,110.53,110.59,110.43,110.44,3280.0,101.0011,101.0559,100.9097,100.9188,3280.0
2015-12-09 13:30:00,110.46,110.46,110.32,110.44,2300.0,100.9371,100.9371,100.8092,100.9188,2300.0
2015-12-09 13:35:00,110.4,110.4,110.34,110.38,1222.0,100.8823,100.8823,100.8274,100.864,1222.0
2015-12-09 13:40:00,110.34,110.44,110.33,110.39,1000.0,100.8274,100.9188,100.8183,100.8731,1000.0
2015-12-09 13:45:00,110.32,110.4,110.2,110.4,2400.0,100.8092,100.8823,100.6995,100.8823,2400.0
2015-12-09 13:50:00,110.39,110.51,110.39,110.5,1146.0,100.8731,100.9828,100.8731,100.9736,1146.0
2015-12-09 13:55:00,110.49,110.56,110.43,110.43,2260.0,100.9645,101.0285,100.9097,100.9097,2260.0
2015-12-09 14:00:00,110.41,110.48,110.37,110.43,1870.0,100.8914,100.9554,100.8549,100.9097,1870.0
2015-12-09 14:05:00,110.47,110.5,110.38,110.38,800.0,100.9462,100.9736,100.864,100.864,800.0
2015-12-09 14:10:00,110.38,110.48,110.38,110.42,2137.0,100.864,100.9554,100.864,100.9005,2137.0
2015-12-09 14:15:00,110.38,110.38,110.25,110.25,1000.0,100.864,100.864,100.7452,100.7452,1000.0
2015-12-09 14:20:00,110.3,110.3,110.16,110.16,1700.0,100.7909,100.7909,100.663,100.663,1700.0
2015-12-09 14:25:00,110.15,110.19,110.1,110.13,2782.0,100.6538,100.6904,100.6081,100.6355,2782.0
2015-12-09 14:30:00,110.1,110.18,110.08,110.08,3440.0,100.6081,100.6812,100.5899,100.5899,3440.0
2015-12-09 14:35:00,110.01,110.05,109.94,110.05,1904.0,100.5259,100.5624,100.4619,100.5624,1904.0
2015-12-09 14:40:00,110.04,110.1,110.01,110.05,2900.0,100.5533,100.6081,100.5259,100.5624,2900.0
2015-12-09 14:45:00,110.07,110.07,109.89,109.96,2578.0,100.5807,100.5807,100.4162,100.4802,2578.0
2015-12-09 14:50:00,109.96,109.96,109.86,109.9,1700.0,100.4802,100.4802,100.3888,100.4254,1700.0
2015-12-09 14:55:00,109.92,109.94,109.83,109.85,3200.0,100.4436,100.4619,100.3614,100.3797,3200.0
2015-12-09 15:00:00,109.82,109.89,109.77,109.87,8425.0,100.3523,100.4162,100.3066,100.398,8425.0
2015-12-09 15:05:00,109.85,109.88,109.8,109.85,4599.0,100.3797,100.4071,100.334,100.3797,4599.0
2015-12-09 15:10:00,109.83,109.88,109.77,109.81,6795.0,100.3614,100.4071,100.3066,100.3431,6795.0
2015-12-09 15:15:00,109.85,109.86,109.71,109.83,4462.0,100.3797,100.3888,100.2518,100.3614,4462.0
2015-12-09 15:20:00,109.8,110.12,109.8,110.03,5050.0,100.334,100.6264,100.334,100.5442,5050.0
2015-12-09 15:25:00,110.02,110.09,109.95,110.0,7143.0,100.535,100.599,100.4711,100.5168,7143.0
2015-12-09 15:30:00,110.1,110.28,110.09,110.15,6787.0,100.6081,100.7726,100.599,100.6538,6787.0
2015-12-09 15:35:00,110.21,110.28,110.15,110.16,10453.0,100.7086,100.7726,100.6538,100.663,10453.0
2015-12-09 15:40:00,110.19,110.2,110.11,110.15,6600.0,100.6904,100.6995,100.6173,100.6538,6600.0
2015-12-09 15:45:00,110.1,110.1,109.96,110.0,22669.0,100.6081,100.6081,100.4802,100.5168,22669.0
2015-12-09 15:50:00,109.97,110.02,109.92,109.94,13776.0,100.4893,100.535,100.4436,100.4619,13776.0
2015-12-09 15:55:00,109.93,109.97,109.82,109.97,44953.0,100.4528,100.4893,100.3523,100.4893,44953.0
2015-12-10 09:30:00,110.14,110.14,109.87,109.93,4354.0,100.6447,100.6447,100.398,100.4528,4354.0
2015-12-10 09:35:00,109.88,110.14,109.7,110.04,6328.0,100.4071,100.6447,100.2426,100.5533,6328.0
2015-12-10 09:40:00,110.2,110.4,110.15,110.37,5178.0,100.6995,100.8823,100.6538,100.8549,5178.0
2015-12-10 09:45:00,110.44,110.44,110.24,110.35,2100.0,100.9188,100.9188,100.7361,100.8366,2100.0
2015-12-10 09:50:00,110.23,110.23,110.05,110.07,1100.0,100.7269,100.7269,100.5624,100.5807,1100.0
2015-12-10 09:55:00,109.94,109.94,109.76,109.76,1500.0,100.4619,100.4619,100.2974,100.2974,1500.0
2015-12-10 10:00:00,109.91,109.92,109.76,109.76,1320.0,100.4345,100.4436,100.2974,100.2974,1320.0
2015-12-10 10:05:00,109.85,109.9,109.85,109.9,500.0,100.3797,100.4254,100.3797,100.4254,500.0
2015-12-10 10:10:00,109.82,109.87,109.64,109.86,2419.0,100.3523,100.398,100.1878,100.3888,2419.0
2015-12-10 10:15:00,109.88,110.19,109.87,110.18,1400.0,100.4071,100.6904,100.398,100.6812,1400.0
2015-12-10 10:20:00,110.22,110.51,110.18,110.5,2100.0,100.7178,100.9828,100.6812,100.9736,2100.0
2015-12-10 10:25:00,110.6,110.78,110.6,110.64,1311.0,101.065,101.2295,101.065,101.1016,1311.0
2015-12-10 10:30:00,110.6,110.6,110.42,110.55,2940.0,101.065,101.065,100.9005,101.0193,2940.0
2015-12-10 10:35:00,110.56,110.85,110.55,110.8,1900.0,101.0285,101.2935,101.0193,101.2478,1900.0
2015-12-10 10:40:00,110.84,111.03,110.8,111.03,1000.0,101.2843,101.458,101.2478,101.458,1000.0
2015-12-10 10:45:00,110.95,110.97,110.86,110.86,2005.0,101.3849,101.4031,101.3026,101.3026,2005.0
2015-12-10 10:50:00,110.84,110.84,110.76,110.77,1400.0,101.2843,101.2843,101.2112,101.2204,1400.0
2015-12-10 10:55:00,110.77,110.81,110.7,110.71,1000.0,101.2204,101.2569,101.1564,101.1655,1000.0
2015-12-10 11:00:00,110.68,110.77,110.65,110.77,2200.0,101.1381,101.2204,101.1107,101.2204,2200.0
2015-12-10 11:05:00,110.78,110.85,110.66,110.66,1600.0,101.2295,101.2935,101.1199,101.1199,1600.0
2015-12-10 11:10:00,110.58,110.76,110.58,110.7,4400.0,101.0467,101.2112,101.0467,101.1564,4400.0
2015-12-10 11:15:00,110.7,110.74,110.7,110.73,1000.0,101.1564,101.193,101.1564,101.1838,1000.0
2015-12-10 11:20:00,110.8,110.85,110.8,110.8,800.0,101.2478,101.2935,101.2478,101.2478,800.0
2015-12-10 11:25:00,110.71,110.77,110.7,110.7,1414.0,101.1655,101.2204,101.1564,101.1564,1414.0
2015-12-10 11:30:00,110.68,110.68,110.5,110.51,1100.0,101.1381,101.1381,100.9736,100.9828,1100.0
2015-12-10 11:35:00,110.56,110.64,110.52,110.52,1000.0,101.0285,101.1016,100.9919,100.9919,1000.0
2015-12-10 11:40:00,110.44,110.44,110.44,110.44,200.0,100.9188,100.9188,100.9188,100.9188,200.0
2015-12-10 11:45:00,110.4,110.52,110.32,110.52,2327.0,100.8823,100.9919,100.8092,100.9919,2327.0
2015-12-10 11:50:00,110.51,110.52,110.46,110.46,500.0,100.9828,100.9919,100.9371,100.9371,500.0
2015-12-10 11:55:00,110.5,110.7,110.46,110.69,1500.0,100.9736,101.1564,100.9371,101.1473,1500.0
2015-12-10 12:00:00,110.66,110.72,110.62,110.72,1600.0,101.1199,101.1747,101.0833,101.1747,1600.0
2015-12-10 12:05:00,110.79,110.79,110.61,110.61,1342.0,101.2386,101.2386,101.0742,101.0742,1342.0
2015-12-10 12:10:00,110.47,110.61,110.47,110.58,1000.0,100.9462,101.0742,100.9462,101.0467,1000.0
2015-12-10 12:15:00,110.6,110.6,110.46,110.52,679.0,101.065,101.065,100.9371,100.9919,679.0
2015-12-10 12:20:00,110.43,110.59,110.43,110.59,300.0,100.9097,101.0559,100.9097,101.0559,300.0
2015-12-10 12:25:00,110.63,110.71,110.62,110.67,1700.0,101.0924,101.1655,101.0833,101.129,1700.0
2015-12-10 12:30:00,110.63,110.63,110.54,110.58,1200.0,101.0924,101.0924,101.0102,101.0467,1200.0
2015-12-10 12:35:00,110.68,110.74,110.65,110.66,1200.0,101.1381,101.193,101.1107,101.1199,1200.0
2015-12-10 12:40:00,110.7,110.87,110.64,110.85,1849.0,101.1564,101.3117,101.1016,101.2935,1849.0
2015-12-10 12:45:00,110.9,110.9,110.82,110.84,400.0,101.3392,101.3392,101.2661,101.2843,400.0
2015-12-10 12:50:00,110.84,110.91,110.79,110.86,1300.0,101.2843,101.3483,101.2386,101.3026,1300.0
2015-12-10 12:55:00,110.91,111.18,110.91,110.98,2400.0,101.3483,101.595,101.3483,101.4123,2400.0
2015-12-10 13:00:00,111.0,111.02,110.97,111.02,400.0,101.4305,101.4488,101.4031,101.4488,400.0
2015-12-10 13:05:00,110.95,110.95,110.78,110.88,1400.0,101.3849,101.3849,101.2295,101.3209,1400.0
2015-12-10 13:10:00,110.92,110.95,110.84,110.95,1200.0,101.3574,101.3849,101.2843,101.3849,1200.0
2015-12-10 13:15:00,111.01,111.01,111.01,111.01,100.0,101.4397,101.4397,101.4397,101.4397,100.0
2015-12-10 13:20:00,111.0,111.06,110.96,110.96,1403.0,101.4305,101.4854,101.394,101.394,1403.0
2015-12-10 13:25:00,110.96,111.04,110.86,111.04,1900.0,101.394,101.4671,101.3026,101.4671,1900.0
2015-12-10 13:30:00,110.98,111.07,110.98,110.99,1700.0,101.4123,101.4945,101.4123,101.4214,1700.0
2015-12-10 13:35:00,110.98,111.06,110.98,111.06,200.0,101.4123,101.4854,101.4123,101.4854,200.0
2015-12-10 13:40:00,111.02,111.06,110.94,111.06,2500.0,101.4488,101.4854,101.3757,101.4854,2500.0
2015-12-10 13:45:00,110.97,111.09,110.92,110.99,2625.0,101.4031,101.5128,101.3574,101.4214,2625.0
2015-12-10 13:50:00,110.98,111.06,110.93,111.0,2000.0,101.4123,101.4854,101.3666,101.4305,2000.0
2015-12-10 13:55:00,111.02,111.03,110.89,110.89,2100.0,101.4488,101.458,101.33,101.33,2100.0
2015-12-10 14:00:00,110.87,110.94,110.8,110.87,2180.0,101.3117,101.3757,101.2478,101.3117,2180.0
2015-12-10 14:05:00,110.88,110.91,110.77,110.81,3036.0,101.3209,101.3483,101.2204,101.2569,3036.0
2015-12-10 14:10:00,110.79,110.84,110.78,110.82,2387.0,101.2386,101.2843,101.2295,101.2661,2387.0
2015-12-10 14:15:00,110.84,111.11,110.83,111.04,3250.0,101.2843,101.5311,101.2752,101.4671,3250.0
2015-12-10 14:20:00,111.08,111.2,111.08,111.14,2284.0,101.5036,101.6133,101.5036,101.5585,2284.0
2015-12-10 14:25:00,111.12,111.39,111.11,111.38,6400.0,101.5402,101.7869,101.5311,101.7778,6400.0
2015-12-10 14:30:00,111.34,111.38,111.28,111.35,4398.0,101.7412,101.7778,101.6864,101.7504,4398.0
2015-12-10 14:35:00,111.41,111.59,111.39,111.59,9380.0,101.8052,101.9697,101.7869,101.9697,9380.0
2015-12-10 14:40:00,111.59,111.75,111.59,111.75,5838.0,101.9697,102.1159,101.9697,102.1159,5838.0
2015-12-10 14:45:00,111.75,111.88,111.72,111.83,15694.0,102.1159,102.2347,102.0885,102.189,15694.0
2015-12-10 14:50:00,111.83,111.87,111.73,111.73,8276.0,102.189,102.2255,102.0976,102.0976,8276.0
2015-12-10 14:55:00,111.77,111.77,111.66,111.66,3030.0,102.1342,102.1342,102.0336,102.0336,3030.0
2015-12-10 15:00:00,111.65,111.67,111.48,111.5,5406.0,102.0245,102.0428,101.8692,101.8874,5406.0
2015-12-10 15:05:00,111.46,111.48,111.43,111.43,2100.0,101.8509,101.8692,101.8235,101.8235,2100.0
2015-12-10 15:10:00,111.42,111.45,111.21,111.21,5693.0,101.8143,101.8417,101.6224,101.6224,5693.0
2015-12-10 15:15:00,111.24,111.24,111.0,111.02,5829.0,101.6499,101.6499,101.4305,101.4488,5829.0
2015-12-10 15:20:00,111.05,111.1,110.97,111.02,4705.0,101.4762,101.5219,101.4031,101.4488,4705.0
2015-12-10 15:25:00,111.0,111.16,110.89,111.14,7517.0,101.4305,101.5767,101.33,101.5585,7517.0
2015-12-10 15:30:00,111.12,111.12,111.01,111.08,4950.0,101.5402,101.5402,101.4397,101.5036,4950.0
2015-12-10 15:35:00,111.07,111.22,111.07,111.22,5752.0,101.4945,101.6316,101.4945,101.6316,5752.0
2015-12-10 15:40:00,111.22,111.32,111.21,111.24,11857.0,101.6316,101.723,101.6224,101.6499,11857.0
2015-12-10 15:45:00,111.21,111.23,110.95,111.01,7021.0,101.6224,101.6407,101.3849,101.4397,7021.0
2015-12-10 15:50:00,110.98,111.04,110.88,110.98,9569.0,101.4123,101.4671,101.3209,101.4123,9569.0
2015-12-10 15:55:00,110.97,111.13,110.9,111.01,19702.0,101.4031,101.5493,101.3392,101.4397,19702.0
2015-12-11 09:30:00,109.53,109.54,109.09,109.36,8211.0,100.0873,100.0964,99.6852,99.9319,8211.0
2015-12-11 09:35:00,109.42,109.91,109.35,109.91,3731.0,99.9868,100.4345,99.9228,100.4345,3731.0
2015-12-11 09:40:00,109.91,110.15,109.77,109.87,7176.0,100.4345,100.6538,100.3066,100.398,7176.0
2015-12-11 09:45:00,109.84,109.84,109.5,109.54,2200.0,100.3705,100.3705,100.0599,100.0964,2200.0
2015-12-11 09:50:00,109.49,109.59,109.3,109.5,5901.0,100.0507,100.1421,99.8771,100.0599,5901.0
2015-12-11 09:55:00,109.58,109.73,109.46,109.65,3706.0,100.133,100.27,100.0233,100.1969,3706.0
2015-12-11 10:00:00,109.64,109.99,109.64,109.99,1202.0,100.1878,100.5076,100.1878,100.5076,1202.0
2015-12-11 10:05:00,110.06,110.13,109.84,109.87,15190.0,100.5716,100.6355,100.3705,100.398,15190.0
2015-12-11 10:10:00,109.87,110.04,109.86,109.94,8275.0,100.398,100.5533,100.3888,100.4619,8275.0
2015-12-11 10:15:00,109.96,109.97,109.88,109.91,1068.0,100.4802,100.4893,100.4071,100.4345,1068.0
2015-12-11 10:20:00,109.9,109.93,109.6,109.68,2478.0,100.4254,100.4528,100.1512,100.2243,2478.0
2015-12-11 10:25:00,109.73,109.73,109.59,109.6,1587.0,100.27,100.27,100.1421,100.1512,1587.0
2015-12-11 10:30:00,109.69,109.76,109.48,109.48,3601.0,100.2335,100.2974,100.0416,100.0416,3601.0
2015-12-11 10:35:00,109.46,109.51,109.39,109.43,5003.0,100.0233,100.069,99.9593,99.9959,5003.0
2015-12-11 10:40:00,109.41,109.42,109.29,109.29,1930.0,99.9776,99.9868,99.868,99.868,1930.0
2015-12-11 10:45:00,109.29,109.35,109.2,109.28,2741.0,99.868,99.9228,99.7857,99.8588,2741.0
2015-12-11 10:50:00,109.31,109.32,109.11,109.14,5479.0,99.8862,99.8954,99.7035,99.7309,5479.0
2015-12-11 10:55:00,109.13,109.13,108.97,108.97,2732.0,99.7218,99.7218,99.5755,99.5755,2732.0
2015-12-11 11:00:00,109.03,109.1,109.03,109.06,1200.0,99.6304,99.6943,99.6304,99.6578,1200.0
2015-12-11 11:05:00,108.96,109.12,108.94,109.03,2786.0,99.5664,99.7126,99.5481,99.6304,2786.0
2015-12-11 11:10:00,109.03,109.03,108.88,108.99,2092.0,99.6304,99.6304,99.4933,99.5938,2092.0
2015-12-11 11:15:00,109.01,109.2,108.99,109.2,1500.0,99.6121,99.7857,99.5938,99.7857,1500.0
2015-12-11 11:20:00,109.23,109.32,109.14,109.25,1888.0,99.8131,99.8954,99.7309,99.8314,1888.0
2015-12-11 11:25:00,109.27,109.27,109.13,109.17,900.0,99.8497,99.8497,99.7218,99.7583,900.0
2015-12-11 11:30:00,109.14,109.14,108.99,109.04,2100.0,99.7309,99.7309,99.5938,99.6395,2100.0
2015-12-11 11:35:00,108.98,109.02,108.91,109.01,1527.0,99.5847,99.6212,99.5207,99.6121,1527.0
2015-12-11 11:40:00,109.05,109.26,109.05,109.26,500.0,99.6487,99.8405,99.6487,99.8405,500.0
2015-12-11 11:45:00,109.29,109.37,109.21,109.32,2150.0,99.868,99.9411,99.7949,99.8954,2150.0
2015-12-11 11:50:00,109.31,109.32,109.15,109.22,4500.0,99.8862,99.8954,99.74,99.804,4500.0
2015-12-11 11:55:00,109.28,109.28,109.01,109.02,1100.0,99.8588,99.8588,99.6121,99.6212,1100.0
2015-12-11 12:00:00,109.0,109.07,108.94,108.99,3176.0,99.603,99.6669,99.5481,99.5938,3176.0
2015-12-11 12:05:00,108.95,108.95,108.76,108.82,3330.0,99.5573,99.5573,99.3837,99.4385,3330.0
2015-12-11 12:10:00,108.79,108.81,108.71,108.79,2000.0,99.4111,99.4293,99.338,99.4111,2000.0
2015-12-11 12:15:00,108.71,108.71,108.55,108.71,2833.0,99.338,99.338,99.1918,99.338,2833.0
2015-12-11 12:20:00,108.71,108.72,108.63,108.63,1400.0,99.338,99.3471,99.2649,99.2649,1400.0
2015-12-11 12:25:00,108.67,108.67,108.54,108.63,1472.0,99.3014,99.3014,99.1826,99.2649,1472.0
2015-12-11 12:30:00,108.61,108.65,108.52,108.65,3724.0,99.2466,99.2831,99.1643,99.2831,3724.0
2015-12-11 12:35:00,108.6,108.6,108.38,108.42,6052.0,99.2374,99.2374,99.0364,99.073,6052.0
2015-12-11 12:40:00,108.41,108.52,108.37,108.52,4117.0,99.0638,99.1643,99.0273,99.1643,4117.0
2015-12-11 12:45:00,108.49,108.52,108.42,108.46,1500.0,99.1369,99.1643,99.073,99.1095,1500.0
2015-12-11 12:50:00,108.45,108.45,108.33,108.44,4311.0,99.1004,99.1004,98.9907,99.0912,4311.0
2015-12-11 12:55:00,108.46,108.59,108.46,108.56,3894.0,99.1095,99.2283,99.1095,99.2009,3894.0
2015-12-11 13:00:00,108.57,108.68,108.54,108.62,6640.0,99.21,99.3106,99.1826,99.2557,6640.0
2015-12-11 13:05:00,108.6,108.6,108.54,108.58,2000.0,99.2374,99.2374,99.1826,99.2192,2000.0
2015-12-11 13:10:00,108.61,108.63,108.51,108.57,2506.0,99.2466,99.2649,99.1552,99.21,2506.0
2015-12-11 13:15:00,108.5,108.7,108.45,108.66,3500.0,99.1461,99.3288,99.1004,99.2923,3500.0
2015-12-11 13:20:00,108.63,108.7,108.49,108.49,832.0,99.2649,99.3288,99.1369,99.1369,832.0
2015-12-11 13:25:00,108.46,108.46,108.28,108.3,2400.0,99.1095,99.1095,98.945,98.9633,2400.0
2015-12-11 13:30:00,108.25,108.37,108.22,108.23,3212.0,98.9176,99.0273,98.8902,98.8993,3212.0
2015-12-11 13:35:00,108.31,108.46,108.29,108.33,3463.0,98.9724,99.1095,98.9542,98.9907,3463.0
2015-12-11 13:40:00,108.33,108.44,108.32,108.38,4825.0,98.9907,99.0912,98.9816,99.0364,4825.0
2015-12-11 13:45:00,108.4,108.45,108.28,108.28,5556.0,99.0547,99.1004,98.945,98.945,5556.0
2015-12-11 13:50:00,108.31,108.42,108.31,108.33,5009.0,98.9724,99.073,98.9724,98.9907,5009.0
2015-12-11 13:55:00,108.29,108.36,108.22,108.22,2606.0,98.9542,99.0181,98.8902,98.8902,2606.0
2015-12-11 14:00:00,108.27,108.41,108.27,108.32,4100.0,98.9359,99.0638,98.9359,98.9816,4100.0
2015-12-11 14:05:00,108.28,108.36,108.28,108.34,3460.0,98.945,99.0181,98.945,98.9999,3460.0
2015-12-11 14:10:00,108.34,108.42,108.32,108.4,3100.0,98.9999,99.073,98.9816,99.0547,3100.0
2015-12-11 14:15:00,108.41,108.46,108.4,108.45,8043.0,99.0638,99.1095,99.0547,99.1004,8043.0
2015-12-11 14:20:00,108.41,108.42,108.24,108.24,6020.0,99.0638,99.073,98.9085,98.9085,6020.0
2015-12-11 14:25:00,108.23,108.28,108.19,108.23,2150.0,98.8993,98.945,98.8628,98.8993,2150.0
2015-12-11 14:30:00,108.19,108.25,108.14,108.25,3100.0,98.8628,98.9176,98.8171,98.9176,3100.0
2015-12-11 14:35:00,108.2,108.27,108.15,108.22,2527.0,98.8719,98.9359,98.8262,98.8902,2527.0
2015-12-11 14:40:00,108.2,108.24,108.07,108.23,5165.0,98.8719,98.9085,98.7531,98.8993,5165.0
2015-12-11 14:45:00,108.18,108.18,108.01,108.01,2827.0,98.8537,98.8537,98.6983,98.6983,2827.0
2015-12-11 14:50:00,108.0,108.18,107.93,108.1,7500.0,98.6892,98.8537,98.6252,98.7806,7500.0
2015-12-11 14:55:00,108.09,108.09,107.88,107.93,3525.0,98.7714,98.7714,98.5795,98.6252,3525.0
2015-12-11 15:00:00,107.93,108.08,107.91,108.03,6343.0,98.6252,98.7623,98.6069,98.7166,6343.0
2015-12-11 15:05:00,107.96,107.96,107.67,107.69,6600.0,98.6526,98.6526,98.3876,98.4059,6600.0
2015-12-11 15:10:00,107.64,107.87,107.62,107.81,4000.0,98.3602,98.5704,98.3419,98.5156,4000.0
2015-12-11 15:15:00,107.79,107.83,107.56,107.63,5221.0,98.4973,98.5338,98.2871,98.3511,5221.0
2015-12-11 15:20:00,107.63,107.64,107.33,107.41,11550.0,98.3511,98.3602,98.0769,98.15,11550.0
2015-12-11 15:25:00,107.42,107.59,107.37,107.59,13053.0,98.1592,98.3145,98.1135,98.3145,13053.0
2015-12-11 15:30:00,107.61,107.67,107.5,107.65,14049.0,98.3328,98.3876,98.2323,98.3693,14049.0
2015-12-11 15:35:00,107.57,107.8,107.54,107.54,10603.0,98.2962,98.5064,98.2688,98.2688,10603.0
2015-12-11 15:40:00,107.56,107.81,107.48,107.8,34121.0,98.2871,98.5156,98.214,98.5064,34121.0
2015-12-11 15:45:00,107.8,107.8,107.66,107.76,18575.0,98.5064,98.5064,98.3785,98.4699,18575.0
2015-12-11 15:50:00,107.79,107.82,107.66,107.69,12087.0,98.4973,98.5247,98.3785,98.4059,12087.0
2015-12-11 15:55:00,107.66,107.9,107.64,107.79,31896.0,98.3785,98.5978,98.3602,98.4973,31896.0
2015-12-14 09:30:00,108.03,109.07,107.35,108.95,12202.0,98.7166,99.6669,98.0952,99.5573,12202.0
2015-12-14 09:35:00,108.95,109.3,108.41,108.41,3800.0,99.5573,99.8771,99.0638,99.0638,3800.0
2015-12-14 09:40:00,108.44,108.5,107.97,108.42,6697.0,99.0912,99.1461,98.6618,99.073,6697.0
2015-12-14 09:45:00,108.42,108.88,108.26,108.56,4980.0,99.073,99.4933,98.9268,99.2009,4980.0
2015-12-14 09:50:00,108.48,108.68,108.05,108.29,6514.0,99.1278,99.3106,98.7349,98.9542,6514.0
2015-12-14 09:55:00,108.21,108.43,108.07,108.09,5013.0,98.8811,99.0821,98.7531,98.7714,5013.0
2015-12-14 10:00:00,108.18,108.65,108.17,108.35,8037.0,98.8537,99.2831,98.8445,99.009,8037.0
2015-12-14 10:05:00,108.49,108.53,108.21,108.44,7682.0,99.1369,99.1735,98.8811,99.0912,7682.0
2015-12-14 10:10:00,108.37,108.4,107.68,107.89,12300.0,99.0273,99.0547,98.3968,98.5887,12300.0
2015-12-14 10:15:00,108.06,108.68,107.94,108.21,6669.0,98.744,99.3106,98.6343,98.8811,6669.0
2015-12-14 10:20:00,108.2,108.2,107.88,107.94,4690.0,98.8719,98.8719,98.5795,98.6343,4690.0
2015-12-14 10:25:00,107.98,108.0,107.6,107.73,4253.0,98.6709,98.6892,98.3237,98.4425,4253.0
2015-12-14 10:30:00,107.65,107.96,107.65,107.83,4971.0,98.3693,98.6526,98.3693,98.5338,4971.0
2015-12-14 10:35:00,107.7,107.87,107.69,107.87,2563.0,98.415,98.5704,98.4059,98.5704,2563.0
2015-12-14 10:40:00,107.87,108.14,107.81,108.14,3000.0,98.5704,98.8171,98.5156,98.8171,3000.0
2015-12-14 10:45:00,108.1,108.1,107.77,107.79,4606.0,98.7806,98.7806,98.479,98.4973,4606.0
2015-12-14 10:50:00,107.84,107.93,107.83,107.88,2564.0,98.543,98.6252,98.5338,98.5795,2564.0
2015-12-14 10:55:00,107.9,108.08,107.9,108.08,1700.0,98.5978,98.7623,98.5978,98.7623,1700.0
2015-12-14 11:00:00,108.05,108.05,107.85,107.99,2200.0,98.7349,98.7349,98.5521,98.68,2200.0
2015-12-14 11:05:00,107.95,107.96,107.75,107.75,2426.0,98.6435,98.6526,98.4607,98.4607,2426.0
2015-12-14 11:10:00,107.8,107.8,107.57,107.68,3425.0,98.5064,98.5064,98.2962,98.3968,3425.0
2015-12-14 11:15:00,107.76,107.76,107.44,107.71,2801.0,98.4699,98.4699,98.1775,98.4242,2801.0
2015-12-14 11:20:00,107.71,107.86,107.67,107.86,3300.0,98.4242,98.5612,98.3876,98.5612,3300.0
2015-12-14 11:25:00,107.81,107.81,107.63,107.66,4028.0,98.5156,98.5156,98.3511,98.3785,4028.0
2015-12-14 11:30:00,107.58,107.59,107.31,107.35,2050.0,98.3054,98.3145,98.0587,98.0952,2050.0
2015-12-14 11:35:00,107.42,107.54,107.42,107.5,5900.0,98.1592,98.2688,98.1592,98.2323,5900.0
2015-12-14 11:40:00,107.51,107.6,107.35,107.5,6855.0,98.2414,98.3237,98.0952,98.2323,6855.0
2015-12-14 11:45:00,107.46,107.46,107.2,107.28,2303.0,98.1957,98.1957,97.9581,98.0312,2303.0
2015-12-14 11:50:00,107.24,107.45,107.2,107.45,4653.0,97.9947,98.1866,97.9581,98.1866,4653.0
2015-12-14 11:55:00,107.44,107.54,107.35,107.54,2205.0,98.1775,98.2688,98.0952,98.2688,2205.0
2015-12-14 12:00:00,107.5,107.54,107.43,107.47,2200.0,98.2323,98.2688,98.1683,98.2049,2200.0
2015-12-14 12:05:00,107.47,107.54,107.26,107.54,6546.0,98.2049,98.2688,98.013,98.2688,6546.0
2015-12-14 12:10:00,107.56,107.65,107.5,107.52,20509.0,98.2871,98.3693,98.2323,98.2506,20509.0
2015-12-14 12:15:00,107.56,107.72,107.56,107.67,6200.0,98.2871,98.4333,98.2871,98.3876,6200.0
2015-12-14 12:20:00,107.62,107.62,107.53,107.6,2201.0,98.3419,98.3419,98.2597,98.3237,2201.0
2015-12-14 12:25:00,107.67,107.72,107.57,107.57,4200.0,98.3876,98.4333,98.2962,98.2962,4200.0
2015-12-14 12:30:00,107.63,107.71,107.55,107.59,3101.0,98.3511,98.4242,98.278,98.3145,3101.0
2015-12-14 12:35:00,107.62,107.68,107.59,107.64,3100.0,98.3419,98.3968,98.3145,98.3602,3100.0
2015-12-14 12:40:00,107.57,107.57,107.32,107.32,2801.0,98.2962,98.2962,98.0678,98.0678,2801.0
2015-12-14 12:45:00,107.4,107.52,107.36,107.36,2000.0,98.1409,98.2506,98.1044,98.1044,2000.0
2015-12-14 12:50:00,107.41,107.61,107.41,107.58,4917.0,98.15,98.3328,98.15,98.3054,4917.0
2015-12-14 12:55:00,107.59,107.73,107.55,107.62,7526.0,98.3145,98.4425,98.278,98.3419,7526.0
2015-12-14 13:00:00,107.72,107.79,107.52,107.6,5600.0,98.4333,98.4973,98.2506,98.3237,5600.0
2015-12-14 13:05:00,107.57,107.62,107.5,107.5,1700.0,98.2962,98.3419,98.2323,98.2323,1700.0
2015-12-14 13:10:00,107.47,107.47,107.35,107.35,2200.0,98.2049,98.2049,98.0952,98.0952,2200.0
2015-12-14 13:15:00,107.29,107.4,107.27,107.37,3416.0,98.0404,98.1409,98.0221,98.1135,3416.0
2015-12-14 13:20:00,107.46,107.53,107.38,107.42,2440.0,98.1957,98.2597,98.1226,98.1592,2440.0
2015-12-14 13:25:00,107.4,107.4,107.33,107.39,2279.0,98.1409,98.1409,98.0769,98.1318,2279.0
2015-12-14 13:30:00,107.39,107.58,107.39,107.46,2719.0,98.1318,98.3054,98.1318,98.1957,2719.0
2015-12-14 13:35:00,107.45,107.52,107.32,107.32,2587.0,98.1866,98.2506,98.0678,98.0678,2587.0
2015-12-14 13:40:00,107.37,107.41,107.2,107.33,3950.0,98.1135,98.15,97.9581,98.0769,3950.0
2015-12-14 13:45:00,107.33,107.47,107.28,107.47,2954.0,98.0769,98.2049,98.0312,98.2049,2954.0
2015-12-14 13:50:00,107.42,107.49,107.38,107.49,1000.0,98.1592,98.2231,98.1226,98.2231,1000.0
2015-12-14 13:55:00,107.56,107.57,107.46,107.47,3500.0,98.2871,98.2962,98.1957,98.2049,3500.0
2015-12-14 14:00:00,107.51,107.51,107.24,107.31,2986.0,98.2414,98.2414,97.9947,98.0587,2986.0
2015-12-14 14:05:00,107.35,107.49,107.32,107.39,3300.0,98.0952,98.2231,98.0678,98.1318,3300.0
2015-12-14 14:10:00,107.4,107.49,107.36,107.36,15192.0,98.1409,98.2231,98.1044,98.1044,15192.0
2015-12-14 14:15:00,107.41,107.41,107.31,107.37,3409.0,98.15,98.15,98.0587,98.1135,3409.0
2015-12-14 14:20:00,107.36,107.54,107.34,107.51,5111.0,98.1044,98.2688,98.0861,98.2414,5111.0
2015-12-14 14:25:00,107.49,107.61,107.46,107.5,3000.0,98.2231,98.3328,98.1957,98.2323,3000.0
2015-12-14 14:30:00,107.54,107.59,107.47,107.54,4819.0,98.2688,98.3145,98.2049,98.2688,4819.0
2015-12-14 14:35:00,107.61,107.75,107.61,107.69,1900.0,98.3328,98.4607,98.3328,98.4059,1900.0
2015-12-14 14:40:00,107.77,107.84,107.69,107.69,5950.0,98.479,98.543,98.4059,98.4059,5950.0
2015-12-14 14:45:00,107.67,108.01,107.67,108.01,6794.0,98.3876,98.6983,98.3876,98.6983,6794.0
2015-12-14 14:50:00,108.01,108.15,107.96,108.15,7945.0,98.6983,98.8262,98.6526,98.8262,7945.0
2015-12-14 14:55:00,108.16,108.16,108.01,108.04,5039.0,98.8354,98.8354,98.6983,98.7257,5039.0
2015-12-14 15:00:00,107.99,107.99,107.87,107.87,2917.0,98.68,98.68,98.5704,98.5704,2917.0
2015-12-14 15:05:00,107.88,107.92,107.66,107.8,4399.0,98.5795,98.6161,98.3785,98.5064,4399.0
2015-12-14 15:10:00,107.7,107.84,107.67,107.79,3528.0,98.415,98.543,98.3876,98.4973,3528.0
2015-12-14 15:15:00,107.78,107.89,107.74,107.89,4666.0,98.4881,98.5887,98.4516,98.5887,4666.0
2015-12-14 15:20:00,107.98,108.05,107.97,107.98,3601.0,98.6709,98.7349,98.6618,98.6709,3601.0
2015-12-14 15:25:00,107.99,108.05,107.91,108.05,3700.0,98.68,98.7349,98.6069,98.7349,3700.0
2015-12-14 15:30:00,108.01,108.1,107.85,107.97,11323.0,98.6983,98.7806,98.5521,98.6618,11323.0
2015-12-14 15:35:00,108.01,108.14,107.99,108.05,7101.0,98.6983,98.8171,98.68,98.7349,7101.0
2015-12-14 15:40:00,108.02,108.09,107.88,107.88,7900.0,98.7075,98.7714,98.5795,98.5795,7900.0
2015-12-14 15:45:00,107.9,108.13,107.88,108.06,22796.0,98.5978,98.808,98.5795,98.744,22796.0
2015-12-14 15:50:00,108.04,108.25,107.99,108.25,22823.0,98.7257,98.9176,98.68,98.9176,22823.0
2015-12-14 15:55:00,108.22,108.53,108.07,108.42,58977.0,98.8902,99.1735,98.7531,99.073,58977.0
2015-12-15 09:30:00,109.41,109.74,108.9,109.54,13739.0,99.9776,100.2792,99.5116,100.0964,13739.0
2015-12-15 09:35:00,109.41,109.61,108.67,109.17,10837.0,99.9776,100.1604,99.3014,99.7583,10837.0
2015-12-15 09:40:00,109.35,109.83,109.13,109.4,14720.0,99.9228,100.3614,99.7218,99.9685,14720.0
2015-12-15 09:45:00,109.25,109.66,109.02,109.38,17097.0,99.8314,100.2061,99.6212,99.9502,17097.0
2015-12-15 09:50:00,109.37,109.99,109.37,109.58,4560.0,99.9411,100.5076,99.9411,100.133,4560.0
2015-12-15 09:55:00,109.55,109.77,109.37,109.7,3000.0,100.1055,100.3066,99.9411,100.2426,3000.0
2015-12-15 10:00:00,109.72,109.82,109.6,109.63,2600.0,100.2609,100.3523,100.1512,100.1787,2600.0
2015-12-15 10:05:00,109.62,109.77,109.62,109.73,7200.0,100.1695,100.3066,100.1695,100.27,7200.0
2015-12-15 10:10:00,109.72,109.72,109.46,109.46,1600.0,100.2609,100.2609,100.0233,100.0233,1600.0
2015-12-15 10:15:00,109.52,109.52,109.36,109.36,6255.0,100.0781,100.0781,99.9319,99.9319,6255.0
2015-12-15 10:20:00,109.38,109.38,109.12,109.12,7222.0,99.9502,99.9502,99.7126,99.7126,7222.0
2015-12-15 10:25:00,109.1,109.17,108.92,109.06,5885.0,99.6943,99.7583,99.5299,99.6578,5885.0
2015-12-15 10:30:00,109.1,109.1,108.73,108.74,5236.0,99.6943,99.6943,99.3562,99.3654,5236.0
2015-12-15 10:35:00,108.72,108.82,108.65,108.7,5863.0,99.3471,99.4385,99.2831,99.3288,5863.0
2015-12-15 10:40:00,108.75,109.15,108.75,109.09,3500.0,99.3745,99.74,99.3745,99.6852,3500.0
2015-12-15 10:45:00,109.1,109.52,109.1,109.52,3334.0,99.6943,100.0781,99.6943,100.0781,3334.0
2015-12-15 10:50:00,109.48,109.63,109.48,109.54,1900.0,100.0416,100.1787,100.0416,100.0964,1900.0
2015-12-15 10:55:00,109.48,109.5,109.14,109.14,7517.0,100.0416,100.0599,99.7309,99.7309,7517.0
2015-12-15 11:00:00,109.17,109.18,109.08,109.1,1219.0,99.7583,99.7674,99.6761,99.6943,1219.0
2015-12-15 11:05:00,109.17,109.4,109.17,109.23,7433.0,99.7583,99.9685,99.7583,99.8131,7433.0
2015-12-15 11:10:00,109.2,109.26,109.04,109.2,5717.0,99.7857,99.8405,99.6395,99.7857,5717.0
2015-12-15 11:15:00,109.13,109.36,109.04,109.09,6825.0,99.7218,99.9319,99.6395,99.6852,6825.0
2015-12-15 11:20:00,109.03,109.06,108.85,108.89,3000.0,99.6304,99.6578,99.4659,99.5024,3000.0
2015-12-15 11:25:00,108.94,109.18,108.94,109.18,1400.0,99.5481,99.7674,99.5481,99.7674,1400.0
2015-12-15 11:30:00,109.19,109.42,109.19,109.24,3500.0,99.7766,99.9868,99.7766,99.8223,3500.0
2015-12-15 11:35:00,109.13,109.21,109.01,109.21,3929.0,99.7218,99.7949,99.6121,99.7949,3929.0
2015-12-15 11:40:00,109.24,109.25,108.75,108.87,8289.0,99.8223,99.8314,99.3745,99.4842,8289.0
2015-12-15 11:45:00,108.84,108.84,108.69,108.72,6656.0,99.4568,99.4568,99.3197,99.3471,6656.0
2015-12-15 11:50:00,108.75,108.88,108.67,108.67,4102.0,99.3745,99.4933,99.3014,99.3014,4102.0
2015-12-15 11:55:00,108.66,109.03,108.61,109.03,3800.0,99.2923,99.6304,99.2466,99.6304,3800.0
2015-12-15 12:00:00,109.03,109.18,109.02,109.18,2492.0,99.6304,99.7674,99.6212,99.7674,2492.0
2015-12-15 12:05:00,109.17,109.37,109.08,109.32,2000.0,99.7583,99.9411,99.6761,99.8954,2000.0
2015-12-15 12:10:00,109.39,109.39,109.21,109.36,3964.0,99.9593,99.9593,99.7949,99.9319,3964.0
2015-12-15 12:15:00,109.41,109.52,109.27,109.37,13100.0,99.9776,100.0781,99.8497,99.9411,13100.0
2015-12-15 12:20:00,109.32,109.49,109.29,109.39,2725.0,99.8954,100.0507,99.868,99.9593,2725.0
2015-12-15 12:25:00,109.39,109.6,109.39,109.6,3258.0,99.9593,100.1512,99.9593,100.1512,3258.0
2015-12-15 12:30:00,109.56,109.72,109.53,109.61,3459.0,100.1147,100.2609,100.0873,100.1604,3459.0
2015-12-15 12:35:00,109.63,109.87,109.53,109.58,8998.0,100.1787,100.398,100.0873,100.133,8998.0
2015-12-15 12:40:00,109.52,109.61,109.41,109.52,11700.0,100.0781,100.1604,99.9776,100.0781,11700.0
2015-12-15 12:45:00,109.53,109.54,109.48,109.5,2614.0,100.0873,100.0964,100.0416,100.0599,2614.0
2015-12-15 12:50:00,109.51,109.51,109.29,109.37,15799.0,100.069,100.069,99.868,99.9411,15799.0
2015-12-15 12:55:00,109.43,109.6,109.41,109.55,20019.0,99.9959,100.1512,99.9776,100.1055,20019.0
2015-12-15 13:00:00,109.62,109.66,109.43,109.47,1700.0,100.1695,100.2061,99.9959,100.0324,1700.0
2015-12-15 13:05:00,109.48,109.58,109.47,109.5,2350.0,100.0416,100.133,100.0324,100.0599,2350.0
2015-12-15 13:10:00,109.48,109.49,109.44,109.48,2981.0,100.0416,100.0507,100.005,100.0416,2981.0
2015-12-15 13:15:00,109.5,109.59,109.5,109.54,2000.0,100.0599,100.1421,100.0599,100.0964,2000.0
2015-12-15 13:20:00,109.55,109.58,109.51,109.51,3006.0,100.1055,100.133,100.069,100.069,3006.0
2015-12-15 13:25:00,109.6,109.6,109.42,109.44,1800.0,100.1512,100.1512,99.9868,100.005,1800.0
2015-12-15 13:30:00,109.41,109.42,109.25,109.29,5000.0,99.9776,99.9868,99.8314,99.868,5000.0
2015-12-15 13:35:00,109.33,109.43,109.32,109.32,3723.0,99.9045,99.9959,99.8954,99.8954,3723.0
2015-12-15 13:40:00,109.36,109.39,109.28,109.39,2912.0,99.9319,99.9593,99.8588,99.9593,2912.0
2015-12-15 13:45:00,109.36,109.4,109.28,109.28,5925.0,99.9319,99.9685,99.8588,99.8588,5925.0
2015-12-15 13:50:00,109.31,109.39,109.31,109.39,8680.0,99.8862,99.9593,99.8862,99.9593,8680.0
2015-12-15 13:55:00,109.36,109.54,109.36,109.46,3500.0,99.9319,100.0964,99.9319,100.0233,3500.0
2015-12-15 14:00:00,109.46,109.52,109.33,109.48,4900.0,100.0233,100.0781,99.9045,100.0416,4900.0
2015-12-15 14:05:00,109.54,109.6,109.48,109.48,2201.0,100.0964,100.1512,100.0416,100.0416,2201.0
2015-12-15 14:10:00,109.46,109.59,109.46,109.53,1200.0,100.0233,100.1421,100.0233,100.0873,1200.0
2015-12-15 14:15:00,109.65,109.78,109.63,109.75,2683.0,100.1969,100.3157,100.1787,100.2883,2683.0
2015-12-15 14:20:00,109.77,109.84,109.75,109.77,4400.0,100.3066,100.3705,100.2883,100.3066,4400.0
2015-12-15 14:25:00,109.76,109.83,109.51,109.51,4100.0,100.2974,100.3614,100.069,100.069,4100.0
2015-12-15 14:30:00,109.57,109.6,109.43,109.43,4413.0,100.1238,100.1512,99.9959,99.9959,4413.0
2015-12-15 14:35:00,109.45,109.55,109.38,109.38,2802.0,100.0142,100.1055,99.9502,99.9502,2802.0
2015-12-15 14:40:00,109.42,109.51,109.4,109.51,3105.0,99.9868,100.069,99.9685,100.069,3105.0
2015-12-15 14:45:00,109.51,109.51,109.25,109.25,3900.0,100.069,100.069,99.8314,99.8314,3900.0
2015-12-15 14:50:00,109.29,109.51,109.21,109.51,3362.0,99.868,100.069,99.7949,100.069,3362.0
2015-12-15 14:55:00,109.45,109.52,109.14,109.25,5795.0,100.0142,100.0781,99.7309,99.8314,5795.0
2015-12-15 15:00:00,109.19,109.28,109.11,109.12,4554.0,99.7766,99.8588,99.7035,99.7126,4554.0
2015-12-15 15:05:00,109.11,109.31,109.11,109.25,3654.0,99.7035,99.8862,99.7035,99.8314,3654.0
2015-12-15 15:10:00,109.32,109.32,109.21,109.25,5901.0,99.8954,99.8954,99.7949,99.8314,5901.0
2015-12-15 15:15:00,109.27,109.35,109.23,109.31,9312.0,99.8497,99.9228,99.8131,99.8862,9312.0
2015-12-15 15:20:00,109.3,109.33,109.21,109.24,6827.0,99.8771,99.9045,99.7949,99.8223,6827.0
2015-12-15 15:25:00,109.22,109.39,109.22,109.22,6869.0,99.804,99.9593,99.804,99.804,6869.0
2015-12-15 15:30:00,109.18,109.22,109.04,109.15,8454.0,99.7674,99.804,99.6395,99.74,8454.0
2015-12-15 15:35:00,109.16,109.3,109.06,109.3,9136.0,99.7492,99.8771,99.6578,99.8771,9136.0
2015-12-15 15:40:00,109.29,109.33,109.12,109.27,10737.0,99.868,99.9045,99.7126,99.8497,10737.0
2015-12-15 15:45:00,109.26,109.42,109.24,109.36,16873.0,99.8405,99.9868,99.8223,99.9319,16873.0
2015-12-15 15:50:00,109.34,109.35,109.19,109.26,17644.0,99.9137,99.9228,99.7766,99.8405,17644.0
2015-12-15 15:55:00,109.29,109.47,109.22,109.31,65672.0,99.868,100.0324,99.804,99.8862,65672.0
2015-12-16 09:30:00,110.42,110.76,109.96,110.51,7709.0,100.9005,101.2112,100.4802,100.9828,7709.0
2015-12-16 09:35:00,110.58,110.68,110.33,110.68,1500.0,101.0467,101.1381,100.8183,101.1381,1500.0
2015-12-16 09:40:00,110.67,111.05,110.66,111.03,3572.0,101.129,101.4762,101.1199,101.458,3572.0
2015-12-16 09:45:00,111.13,111.13,110.83,111.08,8688.0,101.5493,101.5493,101.2752,101.5036,8688.0
2015-12-16 09:50:00,111.03,111.51,110.96,111.09,10507.0,101.458,101.8966,101.394,101.5128,10507.0
2015-12-16 09:55:00,111.14,111.28,110.9,111.2,8019.0,101.5585,101.6864,101.3392,101.6133,8019.0
2015-12-16 10:00:00,111.3,111.48,111.13,111.48,5123.0,101.7047,101.8692,101.5493,101.8692,5123.0
2015-12-16 10:05:00,111.35,111.35,111.23,111.23,2777.0,101.7504,101.7504,101.6407,101.6407,2777.0
2015-12-16 10:10:00,111.18,111.31,110.97,111.29,14386.0,101.595,101.7138,101.4031,101.6955,14386.0
2015-12-16 10:15:00,111.38,111.49,111.3,111.41,8567.0,101.7778,101.8783,101.7047,101.8052,8567.0
2015-12-16 10:20:00,111.4,111.58,111.33,111.53,13000.0,101.7961,101.9605,101.7321,101.9148,13000.0
2015-12-16 10:25:00,111.49,111.56,111.28,111.31,3959.0,101.8783,101.9423,101.6864,101.7138,3959.0
2015-12-16 10:30:00,111.33,111.5,111.15,111.5,2900.0,101.7321,101.8874,101.5676,101.8874,2900.0
2015-12-16 10:35:00,111.44,111.55,111.31,111.55,4920.0,101.8326,101.9331,101.7138,101.9331,4920.0
2015-12-16 10:40:00,111.55,111.69,111.4,111.65,7100.0,101.9331,102.0611,101.7961,102.0245,7100.0
2015-12-16 10:45:00,111.63,111.66,111.44,111.6,2700.0,102.0062,102.0336,101.8326,101.9788,2700.0
2015-12-16 10:50:00,111.69,111.7,111.61,111.65,3050.0,102.0611,102.0702,101.988,102.0245,3050.0
2015-12-16 10:55:00,111.59,111.67,111.54,111.63,3054.0,101.9697,102.0428,101.924,102.0062,3054.0
2015-12-16 11:00:00,111.61,111.66,111.46,111.48,5575.0,101.988,102.0336,101.8509,101.8692,5575.0
2015-12-16 11:05:00,111.44,111.62,111.44,111.56,6100.0,101.8326,101.9971,101.8326,101.9423,6100.0
2015-12-16 11:10:00,111.56,111.77,111.52,111.66,8698.0,101.9423,102.1342,101.9057,102.0336,8698.0
2015-12-16 11:15:00,111.59,111.65,111.41,111.41,2735.0,101.9697,102.0245,101.8052,101.8052,2735.0
2015-12-16 11:20:00,111.39,111.4,111.25,111.28,32235.0,101.7869,101.7961,101.659,101.6864,32235.0
2015-12-16 11:25:00,111.28,111.58,111.27,111.53,33023.0,101.6864,101.9605,101.6773,101.9148,33023.0
2015-12-16 11:30:00,111.58,111.59,111.42,111.54,3164.0,101.9605,101.9697,101.8143,101.924,3164.0
2015-12-16 11:35:00,111.54,111.69,111.5,111.62,11240.0,101.924,102.0611,101.8874,101.9971,11240.0
2015-12-16 11:40:00,111.61,111.62,111.48,111.56,7270.0,101.988,101.9971,101.8692,101.9423,7270.0
2015-12-16 11:45:00,111.54,111.65,111.44,111.63,5839.0,101.924,102.0245,101.8326,102.0062,5839.0
2015-12-16 11:50:00,111.65,111.66,111.46,111.48,7565.0,102.0245,102.0336,101.8509,101.8692,7565.0
2015-12-16 11:55:00,111.48,111.57,111.44,111.5,5955.0,101.8692,101.9514,101.8326,101.8874,5955.0
2015-12-16 12:00:00,111.53,111.67,111.5,111.67,5597.0,101.9148,102.0428,101.8874,102.0428,5597.0
2015-12-16 12:05:00,111.66,111.66,111.46,111.46,3519.0,102.0336,102.0336,101.8509,101.8509,3519.0
2015-12-16 12:10:00,111.48,111.48,111.42,111.43,2577.0,101.8692,101.8692,101.8143,101.8235,2577.0
2015-12-16 12:15:00,111.44,111.48,111.3,111.33,10790.0,101.8326,101.8692,101.7047,101.7321,10790.0
2015-12-16 12:20:00,111.35,111.44,111.34,111.44,6825.0,101.7504,101.8326,101.7412,101.8326,6825.0
2015-12-16 12:25:00,111.46,111.63,111.46,111.62,4637.0,101.8509,102.0062,101.8509,101.9971,4637.0
2015-12-16 12:30:00,111.59,111.59,111.41,111.45,2300.0,101.9697,101.9697,101.8052,101.8417,2300.0
2015-12-16 12:35:00,111.45,111.54,111.44,111.47,3942.0,101.8417,101.924,101.8326,101.86,3942.0
2015-12-16 12:40:00,111.44,111.44,111.36,111.4,5400.0,101.8326,101.8326,101.7595,101.7961,5400.0
2015-12-16 12:45:00,111.35,111.56,111.27,111.34,6881.0,101.7504,101.9423,101.6773,101.7412,6881.0
2015-12-16 12:50:00,111.34,111.41,111.18,111.18,12886.0,101.7412,101.8052,101.595,101.595,12886.0
2015-12-16 12:55:00,111.07,111.07,110.79,110.87,3968.0,101.4945,101.4945,101.2386,101.3117,3968.0
2015-12-16 13:00:00,110.88,111.01,110.88,110.97,2915.0,101.3209,101.4397,101.3209,101.4031,2915.0
2015-12-16 13:05:00,111.04,111.12,110.91,110.91,3000.0,101.4671,101.5402,101.3483,101.3483,3000.0
2015-12-16 13:10:00,110.91,110.97,110.86,110.88,3128.0,101.3483,101.4031,101.3026,101.3209,3128.0
2015-12-16 13:15:00,110.85,110.88,110.83,110.83,1200.0,101.2935,101.3209,101.2752,101.2752,1200.0
2015-12-16 13:20:00,110.88,111.14,110.88,111.14,2100.0,101.3209,101.5585,101.3209,101.5585,2100.0
2015-12-16 13:25:00,111.14,111.25,111.11,111.13,2963.0,101.5585,101.659,101.5311,101.5493,2963.0
2015-12-16 13:30:00,111.14,111.14,110.91,110.95,3625.0,101.5585,101.5585,101.3483,101.3849,3625.0
2015-12-16 13:35:00,110.92,110.97,110.84,110.84,2348.0,101.3574,101.4031,101.2843,101.2843,2348.0
2015-12-16 13:40:00,110.83,110.91,110.83,110.89,2550.0,101.2752,101.3483,101.2752,101.33,2550.0
2015-12-16 13:45:00,110.83,110.92,110.75,110.92,2000.0,101.2752,101.3574,101.2021,101.3574,2000.0
2015-12-16 13:50:00,110.97,111.0,110.8,110.8,3130.0,101.4031,101.4305,101.2478,101.2478,3130.0
2015-12-16 13:55:00,110.79,111.18,110.79,111.17,7704.0,101.2386,101.595,101.2386,101.5859,7704.0
2015-12-16 14:00:00,110.85,111.49,110.31,111.35,8525.0,101.2935,101.8783,100.8,101.7504,8525.0
2015-12-16 14:05:00,111.38,112.21,111.28,111.71,25000.0,101.7778,102.5362,101.6864,102.0793,25000.0
2015-12-16 14:10:00,111.69,111.87,111.38,111.8,33427.0,102.0611,102.2255,101.7778,102.1616,33427.0
2015-12-16 14:15:00,111.8,111.85,111.44,111.52,8836.0,102.1616,102.2073,101.8326,101.9057,8836.0
2015-12-16 14:20:00,111.44,111.71,111.38,111.43,14320.0,101.8326,102.0793,101.7778,101.8235,14320.0
2015-12-16 14:25:00,111.37,111.5,111.25,111.46,12461.0,101.7686,101.8874,101.659,101.8509,12461.0
2015-12-16 14:30:00,111.36,111.71,111.31,111.59,3648.0,101.7595,102.0793,101.7138,101.9697,3648.0
2015-12-16 14:35:00,111.7,111.82,111.5,111.56,6711.0,102.0702,102.1798,101.8874,101.9423,6711.0
2015-12-16 14:40:00,111.54,111.81,111.51,111.6,7831.0,101.924,102.1707,101.8966,101.9788,7831.0
2015-12-16 14:45:00,111.71,111.94,111.65,111.87,5707.0,102.0793,102.2895,102.0245,102.2255,5707.0
2015-12-16 14:50:00,111.89,112.1,111.87,112.0,19045.0,102.2438,102.4357,102.2255,102.3443,19045.0
2015-12-16 14:55:00,112.09,112.27,111.99,112.13,7944.0,102.4266,102.5911,102.3352,102.4631,7944.0
2015-12-16 15:00:00,112.12,112.21,111.95,112.01,40950.0,102.454,102.5362,102.2986,102.3535,40950.0
2015-12-16 15:05:00,111.99,112.15,111.88,111.99,20038.0,102.3352,102.4814,102.2347,102.3352,20038.0
2015-12-16 15:10:00,111.9,112.12,111.9,112.01,5792.0,102.253,102.454,102.253,102.3535,5792.0
2015-12-16 15:15:00,112.02,112.21,111.98,112.21,7539.0,102.3626,102.5362,102.3261,102.5362,7539.0
2015-12-16 15:20:00,112.22,112.36,112.16,112.35,6080.0,102.5454,102.6733,102.4905,102.6642,6080.0
2015-12-16 15:25:00,112.35,112.69,112.35,112.69,9892.0,102.6642,102.9748,102.6642,102.9748,9892.0
2015-12-16 15:30:00,112.71,112.74,112.56,112.65,17053.0,102.9931,103.0205,102.8561,102.9383,17053.0
2015-12-16 15:35:00,112.71,113.06,112.71,113.04,16543.0,102.9931,103.3129,102.9931,103.2947,16543.0
2015-12-16 15:40:00,112.99,113.02,112.88,112.91,12478.0,103.249,103.2764,103.1485,103.1759,12478.0
2015-12-16 15:45:00,112.92,113.09,112.91,113.05,23207.0,103.185,103.3404,103.1759,103.3038,23207.0
2015-12-16 15:50:00,113.07,113.2,113.05,113.06,24733.0,103.3221,103.4409,103.3038,103.3129,24733.0
2015-12-16 15:55:00,113.04,113.08,112.85,112.94,49824.0,103.2947,103.3312,103.121,103.2033,49824.0
2015-12-17 09:30:00,113.05,113.73,113.05,113.32,10201.0,103.3038,103.9252,103.3038,103.5505,10201.0
2015-12-17 09:35:00,112.81,113.08,112.6,112.83,3780.0,103.0845,103.3312,102.8926,103.1028,3780.0
2015-12-17 09:40:00,112.89,112.89,112.18,112.18,3441.0,103.1576,103.1576,102.5088,102.5088,3441.0
2015-12-17 09:45:00,112.31,112.78,112.28,112.7,12115.0,102.6276,103.0571,102.6002,102.984,12115.0
2015-12-17 09:50:00,112.6,112.81,112.48,112.81,4773.0,102.8926,103.0845,102.7829,103.0845,4773.0
2015-12-17 09:55:00,112.75,113.06,112.74,113.06,3500.0,103.0297,103.3129,103.0205,103.3129,3500.0
2015-12-17 10:00:00,112.98,113.07,112.85,113.07,8379.0,103.2398,103.3221,103.121,103.3221,8379.0
2015-12-17 10:05:00,113.08,113.17,112.84,112.88,4861.0,103.3312,103.4135,103.1119,103.1485,4861.0
2015-12-17 10:10:00,112.95,112.96,112.76,112.9,11010.0,103.2124,103.2216,103.0388,103.1667,11010.0
2015-12-17 10:15:00,113.05,113.09,112.68,112.68,5581.0,103.3038,103.3404,102.9657,102.9657,5581.0
2015-12-17 10:20:00,112.78,112.92,112.66,112.92,5600.0,103.0571,103.185,102.9474,103.185,5600.0
2015-12-17 10:25:00,112.89,113.01,112.87,113.01,4853.0,103.1576,103.2673,103.1393,103.2673,4853.0
2015-12-17 10:30:00,113.0,113.06,112.79,112.79,3100.0,103.2581,103.3129,103.0662,103.0662,3100.0
2015-12-17 10:35:00,112.86,113.0,112.81,112.84,4700.0,103.1302,103.2581,103.0845,103.1119,4700.0
2015-12-17 10:40:00,112.79,112.87,112.59,112.66,12000.0,103.0662,103.1393,102.8835,102.9474,12000.0
2015-12-17 10:45:00,112.56,112.56,112.16,112.16,3300.0,102.8561,102.8561,102.4905,102.4905,3300.0
2015-12-17 10:50:00,112.13,112.3,112.04,112.2,12301.0,102.4631,102.6185,102.3809,102.5271,12301.0
2015-12-17 10:55:00,112.16,112.26,112.04,112.1,2309.0,102.4905,102.5819,102.3809,102.4357,2309.0
2015-12-17 11:00:00,112.01,112.12,112.0,112.1,2450.0,102.3535,102.454,102.3443,102.4357,2450.0
2015-12-17 11:05:00,112.14,112.2,112.04,112.06,5817.0,102.4723,102.5271,102.3809,102.3992,5817.0
2015-12-17 11:10:00,112.03,112.24,112.03,112.12,3516.0,102.3717,102.5636,102.3717,102.454,3516.0
2015-12-17 11:15:00,112.07,112.15,111.74,111.74,5968.0,102.4083,102.4814,102.1067,102.1067,5968.0
2015-12-17 11:20:00,111.79,112.01,111.79,112.01,7154.0,102.1524,102.3535,102.1524,102.3535,7154.0
2015-12-17 11:25:00,112.0,112.04,111.94,111.97,2053.0,102.3443,102.3809,102.2895,102.3169,2053.0
2015-12-17 11:30:00,111.97,112.12,111.87,112.12,4925.0,102.3169,102.454,102.2255,102.454,4925.0
2015-12-17 11:35:00,112.17,112.31,112.16,112.3,3200.0,102.4997,102.6276,102.4905,102.6185,3200.0
2015-12-17 11:40:00,112.37,112.38,112.27,112.27,2400.0,102.6824,102.6916,102.5911,102.5911,2400.0
2015-12-17 11:45:00,112.27,112.39,112.27,112.38,2727.0,102.5911,102.7007,102.5911,102.6916,2727.0
2015-12-17 11:50:00,112.36,112.39,112.36,112.39,1710.0,102.6733,102.7007,102.6733,102.7007,1710.0
2015-12-17 11:55:00,112.38,112.44,112.33,112.44,6420.0,102.6916,102.7464,102.6459,102.7464,6420.0
2015-12-17 12:00:00,112.41,112.42,112.31,112.34,9900.0,102.719,102.7281,102.6276,102.655,9900.0
2015-12-17 12:05:00,112.31,112.42,112.3,112.42,2952.0,102.6276,102.7281,102.6185,102.7281,2952.0
2015-12-17 12:10:00,112.4,112.46,112.31,112.45,5450.0,102.7098,102.7647,102.6276,102.7555,5450.0
2015-12-17 12:15:00,112.49,112.6,112.49,112.6,4700.0,102.7921,102.8926,102.7921,102.8926,4700.0
2015-12-17 12:20:00,112.55,112.59,112.4,112.4,4900.0,102.8469,102.8835,102.7098,102.7098,4900.0
2015-12-17 12:25:00,112.38,112.4,112.32,112.32,3400.0,102.6916,102.7098,102.6367,102.6367,3400.0
2015-12-17 12:30:00,112.38,112.5,112.36,112.46,4527.0,102.6916,102.8012,102.6733,102.7647,4527.0
2015-12-17 12:35:00,112.44,112.44,112.17,112.17,2644.0,102.7464,102.7464,102.4997,102.4997,2644.0
2015-12-17 12:40:00,112.13,112.13,112.01,112.08,2200.0,102.4631,102.4631,102.3535,102.4174,2200.0
2015-12-17 12:45:00,112.02,112.17,111.85,111.85,4449.0,102.3626,102.4997,102.2073,102.2073,4449.0
2015-12-17 12:50:00,111.92,112.09,111.88,112.09,2028.0,102.2712,102.4266,102.2347,102.4266,2028.0
2015-12-17 12:55:00,112.12,112.12,112.04,112.08,3528.0,102.454,102.454,102.3809,102.4174,3528.0
2015-12-17 13:00:00,112.18,112.19,112.06,112.14,1562.0,102.5088,102.5179,102.3992,102.4723,1562.0
2015-12-17 13:05:00,112.14,112.22,112.14,112.18,1600.0,102.4723,102.5454,102.4723,102.5088,1600.0
2015-12-17 13:10:00,112.17,112.55,112.17,112.48,12526.0,102.4997,102.8469,102.4997,102.7829,12526.0
2015-12-17 13:15:00,112.45,112.54,112.34,112.54,5964.0,102.7555,102.8378,102.655,102.8378,5964.0
2015-12-17 13:20:00,112.52,112.82,112.44,112.74,10034.0,102.8195,103.0936,102.7464,103.0205,10034.0
2015-12-17 13:25:00,112.74,112.8,112.55,112.62,3100.0,103.0205,103.0754,102.8469,102.9109,3100.0
2015-12-17 13:30:00,112.62,112.64,112.5,112.64,3400.0,102.9109,102.9292,102.8012,102.9292,3400.0
2015-12-17 13:35:00,112.63,112.67,112.48,112.65,3800.0,102.92,102.9566,102.7829,102.9383,3800.0
2015-12-17 13:40:00,112.62,112.73,112.6,112.62,4800.0,102.9109,103.0114,102.8926,102.9109,4800.0
2015-12-17 13:45:00,112.69,112.83,112.67,112.81,2700.0,102.9748,103.1028,102.9566,103.0845,2700.0
2015-12-17 13:50:00,112.81,112.81,112.58,112.58,4582.0,103.0845,103.0845,102.8743,102.8743,4582.0
2015-12-17 13:55:00,112.58,112.6,112.46,112.57,2900.0,102.8743,102.8926,102.7647,102.8652,2900.0
2015-12-17 14:00:00,112.6,112.66,112.46,112.55,4200.0,102.8926,102.9474,102.7647,102.8469,4200.0
2015-12-17 14:05:00,112.6,113.08,112.59,113.0,21289.0,102.8926,103.3312,102.8835,103.2581,21289.0
2015-12-17 14:10:00,113.03,113.14,112.98,113.09,15893.0,103.2855,103.386,103.2398,103.3404,15893.0
2015-12-17 14:15:00,113.18,113.48,113.18,113.36,10390.0,103.4226,103.6967,103.4226,103.5871,10390.0
2015-12-17 14:20:00,113.42,113.55,113.38,113.52,9486.0,103.6419,103.7607,103.6054,103.7333,9486.0
2015-12-17 14:25:00,113.52,113.52,113.23,113.35,9500.0,103.7333,103.7333,103.4683,103.5779,9500.0
2015-12-17 14:30:00,113.33,113.58,113.25,113.38,10533.0,103.5597,103.7881,103.4866,103.6054,10533.0
2015-12-17 14:35:00,113.38,113.74,113.37,113.6,18293.0,103.6054,103.9343,103.5962,103.8064,18293.0
2015-12-17 14:40:00,113.54,113.7,113.33,113.7,9309.0,103.7516,103.8978,103.5597,103.8978,9309.0
2015-12-17 14:45:00,113.69,113.79,113.51,113.52,9597.0,103.8886,103.98,103.7242,103.7333,9597.0
2015-12-17 14:50:00,113.5,113.56,113.34,113.44,14498.0,103.715,103.7698,103.5688,103.6602,14498.0
2015-12-17 14:55:00,113.43,113.58,113.27,113.39,19386.0,103.651,103.7881,103.5048,103.6145,19386.0
2015-12-17 15:00:00,113.44,113.45,113.2,113.33,17229.0,103.6602,103.6693,103.4409,103.5597,17229.0
2015-12-17 15:05:00,113.32,113.33,112.97,113.18,8773.0,103.5505,103.5597,103.2307,103.4226,8773.0
2015-12-17 15:10:00,113.27,113.48,113.21,113.46,13995.0,103.5048,103.6967,103.45,103.6785,13995.0
2015-12-17 15:15:00,113.44,113.52,113.32,113.32,15040.0,103.6602,103.7333,103.5505,103.5505,15040.0
2015-12-17 15:20:00,113.45,113.51,113.17,113.26,21800.0,103.6693,103.7242,103.4135,103.4957,21800.0
2015-12-17 15:25:00,113.25,113.54,113.25,113.41,24176.0,103.4866,103.7516,103.4866,103.6328,24176.0
2015-12-17 15:30:00,113.38,113.59,113.32,113.59,17282.0,103.6054,103.7973,103.5505,103.7973,17282.0
2015-12-17 15:35:00,113.61,113.82,113.61,113.66,17088.0,103.8155,104.0074,103.8155,103.8612,17088.0
2015-12-17 15:40:00,113.64,113.78,113.54,113.65,21299.0,103.8429,103.9709,103.7516,103.8521,21299.0
2015-12-17 15:45:00,113.62,113.79,113.57,113.69,36171.0,103.8247,103.98,103.779,103.8886,36171.0
2015-12-17 15:50:00,113.65,113.73,113.45,113.51,39759.0,103.8521,103.9252,103.6693,103.7242,39759.0
2015-12-17 15:55:00,113.45,113.54,113.06,113.22,101624.0,103.6693,103.7516,103.3129,103.4592,101624.0
2015-12-18 09:30:00,112.98,112.98,112.47,112.47,99088.0,103.2398,103.2398,102.7738,102.7738,99088.0
2015-12-18 09:35:00,112.32,112.39,111.77,111.86,5985.0,102.6367,102.7007,102.1342,102.2164,5985.0
2015-12-18 09:40:00,111.7,112.08,111.65,111.73,12197.0,102.0702,102.4174,102.0245,102.0976,12197.0
2015-12-18 09:45:00,111.91,112.02,111.76,111.9,9830.0,102.2621,102.3626,102.125,102.253,9830.0
2015-12-18 09:50:00,111.84,111.84,111.55,111.65,6462.0,102.1981,102.1981,101.9331,102.0245,6462.0
2015-12-18 09:55:00,111.56,111.58,111.44,111.58,4716.0,101.9423,101.9605,101.8326,101.9605,4716.0
2015-12-18 10:00:00,111.58,111.78,111.48,111.57,5715.0,101.9605,102.1433,101.8692,101.9514,5715.0
2015-12-18 10:05:00,111.52,111.6,111.34,111.47,12207.0,101.9057,101.9788,101.7412,101.86,12207.0
2015-12-18 10:10:00,111.47,111.51,111.37,111.42,15458.0,101.86,101.8966,101.7686,101.8143,15458.0
2015-12-18 10:15:00,111.45,111.8,111.41,111.76,23603.0,101.8417,102.1616,101.8052,102.125,23603.0
2015-12-18 10:20:00,111.69,112.04,111.63,111.94,18192.0,102.0611,102.3809,102.0062,102.2895,18192.0
2015-12-18 10:25:00,111.87,111.87,111.51,111.51,7887.0,102.2255,102.2255,101.8966,101.8966,7887.0
2015-12-18 10:30:00,111.62,111.62,111.31,111.54,9650.0,101.9971,101.9971,101.7138,101.924,9650.0
2015-12-18 10:35:00,111.5,111.51,111.33,111.4,5011.0,101.8874,101.8966,101.7321,101.7961,5011.0
2015-12-18 10:40:00,111.37,111.42,111.28,111.33,7273.0,101.7686,101.8143,101.6864,101.7321,7273.0
2015-12-18 10:45:00,111.27,111.38,111.15,111.15,7054.0,101.6773,101.7778,101.5676,101.5676,7054.0
2015-12-18 10:50:00,111.22,111.33,111.17,111.31,5989.0,101.6316,101.7321,101.5859,101.7138,5989.0
2015-12-18 10:55:00,111.31,111.42,111.28,111.42,2850.0,101.7138,101.8143,101.6864,101.8143,2850.0
2015-12-18 11:00:00,111.45,111.63,111.44,111.62,6011.0,101.8417,102.0062,101.8326,101.9971,6011.0
2015-12-18 11:05:00,111.63,111.63,111.55,111.58,3900.0,102.0062,102.0062,101.9331,101.9605,3900.0
2015-12-18 11:10:00,111.6,111.73,111.6,111.64,3649.0,101.9788,102.0976,101.9788,102.0154,3649.0
2015-12-18 11:15:00,111.7,111.86,111.53,111.56,7369.0,102.0702,102.2164,101.9148,101.9423,7369.0
2015-12-18 11:20:00,111.61,111.66,111.48,111.64,7203.0,101.988,102.0336,101.8692,102.0154,7203.0
2015-12-18 11:25:00,111.64,111.69,111.55,111.62,11867.0,102.0154,102.0611,101.9331,101.9971,11867.0
2015-12-18 11:30:00,111.58,111.7,111.57,111.64,4600.0,101.9605,102.0702,101.9514,102.0154,4600.0
2015-12-18 11:35:00,111.67,111.74,111.59,111.72,13686.0,102.0428,102.1067,101.9697,102.0885,13686.0
2015-12-18 11:40:00,111.73,111.77,111.62,111.66,14998.0,102.0976,102.1342,101.9971,102.0336,14998.0
2015-12-18 11:45:00,111.7,111.76,111.65,111.74,6063.0,102.0702,102.125,102.0245,102.1067,6063.0
2015-12-18 11:50:00,111.74,111.76,111.51,111.51,9831.0,102.1067,102.125,101.8966,101.8966,9831.0
2015-12-18 11:55:00,111.52,111.54,111.38,111.46,5100.0,101.9057,101.924,101.7778,101.8509,5100.0
2015-12-18 12:00:00,111.42,111.42,111.18,111.2,4670.0,101.8143,101.8143,101.595,101.6133,4670.0
2015-12-18 12:05:00,111.18,111.2,111.06,111.06,7142.0,101.595,101.6133,101.4854,101.4854,7142.0
2015-12-18 12:10:00,111.09,111.14,111.03,111.04,3376.0,101.5128,101.5585,101.458,101.4671,3376.0
2015-12-18 12:15:00,111.06,111.11,110.81,110.81,4301.0,101.4854,101.5311,101.2569,101.2569,4301.0
2015-12-18 12:20:00,110.8,110.93,110.79,110.79,3425.0,101.2478,101.3666,101.2386,101.2386,3425.0
2015-12-18 12:25:00,110.85,110.85,110.76,110.76,3687.0,101.2935,101.2935,101.2112,101.2112,3687.0
2015-12-18 12:30:00,110.71,110.71,110.56,110.62,3491.0,101.1655,101.1655,101.0285,101.0833,3491.0
2015-12-18 12:35:00,110.58,110.58,110.43,110.51,3792.0,101.0467,101.0467,100.9097,100.9828,3792.0
2015-12-18 12:40:00,110.53,110.54,110.45,110.51,3300.0,101.0011,101.0102,100.928,100.9828,3300.0
2015-12-18 12:45:00,110.51,110.65,110.51,110.62,6488.0,100.9828,101.1107,100.9828,101.0833,6488.0
2015-12-18 12:50:00,110.57,110.57,110.46,110.5,2000.0,101.0376,101.0376,100.9371,100.9736,2000.0
2015-12-18 12:55:00,110.54,110.54,110.44,110.44,1406.0,101.0102,101.0102,100.9188,100.9188,1406.0
2015-12-18 13:00:00,110.49,110.76,110.49,110.76,5891.0,100.9645,101.2112,100.9645,101.2112,5891.0
2015-12-18 13:05:00,110.72,111.03,110.72,110.95,3500.0,101.1747,101.458,101.1747,101.3849,3500.0
2015-12-18 13:10:00,110.93,111.02,110.92,110.97,3800.0,101.3666,101.4488,101.3574,101.4031,3800.0
2015-12-18 13:15:00,110.98,111.1,110.88,111.1,5323.0,101.4123,101.5219,101.3209,101.5219,5323.0
2015-12-18 13:20:00,111.05,111.1,110.99,111.06,10104.0,101.4762,101.5219,101.4214,101.4854,10104.0
2015-12-18 13:25:00,111.06,111.1,110.99,111.07,7092.0,101.4854,101.5219,101.4214,101.4945,7092.0
2015-12-18 13:30:00,111.05,111.14,111.03,111.06,8002.0,101.4762,101.5585,101.458,101.4854,8002.0
2015-12-18 13:35:00,111.07,111.07,110.75,110.78,8667.0,101.4945,101.4945,101.2021,101.2295,8667.0
2015-12-18 13:40:00,110.79,110.96,110.79,110.85,8378.0,101.2386,101.394,101.2386,101.2935,8378.0
2015-12-18 13:45:00,110.85,110.85,110.53,110.53,7084.0,101.2935,101.2935,101.0011,101.0011,7084.0
2015-12-18 13:50:00,110.56,110.75,110.53,110.71,6502.0,101.0285,101.2021,101.0011,101.1655,6502.0
2015-12-18 13:55:00,110.69,110.77,110.67,110.71,3900.0,101.1473,101.2204,101.129,101.1655,3900.0
2015-12-18 14:00:00,110.75,110.9,110.73,110.86,5498.0,101.2021,101.3392,101.1838,101.3026,5498.0
2015-12-18 14:05:00,110.83,111.18,110.81,111.06,7527.0,101.2752,101.595,101.2569,101.4854,7527.0
2015-12-18 14:10:00,111.09,111.28,111.06,111.06,6827.0,101.5128,101.6864,101.4854,101.4854,6827.0
2015-12-18 14:15:00,111.13,111.13,110.91,110.97,8800.0,101.5493,101.5493,101.3483,101.4031,8800.0
2015-12-18 14:20:00,111.07,111.11,110.94,111.05,7010.0,101.4945,101.5311,101.3757,101.4762,7010.0
2015-12-18 14:25:00,111.12,111.17,110.94,111.03,10703.0,101.5402,101.5859,101.3757,101.458,10703.0
2015-12-18 14:30:00,111.02,111.02,110.77,110.87,16115.0,101.4488,101.4488,101.2204,101.3117,16115.0
2015-12-18 14:35:00,110.85,110.89,110.72,110.78,12660.0,101.2935,101.33,101.1747,101.2295,12660.0
2015-12-18 14:40:00,110.8,110.8,110.53,110.55,10500.0,101.2478,101.2478,101.0011,101.0193,10500.0
2015-12-18 14:45:00,110.59,110.62,110.46,110.5,17210.0,101.0559,101.0833,100.9371,100.9736,17210.0
2015-12-18 14:50:00,110.47,110.49,110.36,110.45,5995.0,100.9462,100.9645,100.8457,100.928,5995.0
2015-12-18 14:55:00,110.42,110.44,110.17,110.25,6859.0,100.9005,100.9188,100.6721,100.7452,6859.0
2015-12-18 15:00:00,110.25,110.46,110.21,110.37,8015.0,100.7452,100.9371,100.7086,100.8549,8015.0
2015-12-18 15:05:00,110.34,110.44,110.3,110.43,9358.0,100.8274,100.9188,100.7909,100.9097,9358.0
2015-12-18 15:10:00,110.43,110.43,110.12,110.14,8200.0,100.9097,100.9097,100.6264,100.6447,8200.0
2015-12-18 15:15:00,110.14,110.14,109.85,109.9,13415.0,100.6447,100.6447,100.3797,100.4254,13415.0
2015-12-18 15:20:00,109.93,109.94,109.74,109.81,8979.0,100.4528,100.4619,100.2792,100.3431,8979.0
2015-12-18 15:25:00,109.8,110.05,109.8,109.97,16852.0,100.334,100.5624,100.334,100.4893,16852.0
2015-12-18 15:30:00,109.94,110.01,109.83,109.9,23412.0,100.4619,100.5259,100.3614,100.4254,23412.0
2015-12-18 15:35:00,109.9,109.99,109.7,109.77,15952.0,100.4254,100.5076,100.2426,100.3066,15952.0
2015-12-18 15:40:00,109.76,109.94,109.7,109.94,23450.0,100.2974,100.4619,100.2426,100.4619,23450.0
2015-12-18 15:45:00,109.87,109.93,109.71,109.77,43178.0,100.398,100.4528,100.2518,100.3066,43178.0
2015-12-18 15:50:00,109.77,109.87,109.67,109.69,35483.0,100.3066,100.398,100.2152,100.2335,35483.0
2015-12-18 15:55:00,109.7,109.9,109.58,109.62,106878.0,100.2426,100.4254,100.133,100.1695,106878.0
2015-12-21 09:30:00,110.41,111.07,110.41,110.74,37553.0,100.8914,101.4945,100.8914,101.193,37553.0
2015-12-21 09:35:00,110.77,111.39,110.62,111.21,35076.0,101.2204,101.7869,101.0833,101.6224,35076.0
2015-12-21 09:40:00,110.9,111.49,110.9,111.37,8588.0,101.3392,101.8783,101.3392,101.7686,8588.0
2015-12-21 09:45:00,111.3,111.37,111.09,111.17,15755.0,101.7047,101.7686,101.5128,101.5859,15755.0
2015-12-21 09:50:00,111.07,111.24,110.96,111.23,5064.0,101.4945,101.6499,101.394,101.6407,5064.0
2015-12-21 09:55:00,111.29,111.36,111.11,111.18,3500.0,101.6955,101.7595,101.5311,101.595,3500.0
2015-12-21 10:00:00,111.18,111.27,110.96,110.96,9076.0,101.595,101.6773,101.394,101.394,9076.0
2015-12-21 10:05:00,111.03,111.17,110.97,111.04,12692.0,101.458,101.5859,101.4031,101.4671,12692.0
2015-12-21 10:10:00,111.09,111.13,110.96,110.97,3432.0,101.5128,101.5493,101.394,101.4031,3432.0
2015-12-21 10:15:00,110.98,111.01,110.8,110.94,11900.0,101.4123,101.4397,101.2478,101.3757,11900.0
2015-12-21 10:20:00,110.9,110.91,110.73,110.76,5732.0,101.3392,101.3483,101.1838,101.2112,5732.0
2015-12-21 10:25:00,110.73,110.75,110.65,110.74,11304.0,101.1838,101.2021,101.1107,101.193,11304.0
2015-12-21 10:30:00,110.76,110.93,110.72,110.93,10919.0,101.2112,101.3666,101.1747,101.3666,10919.0
2015-12-21 10:35:00,110.94,111.21,110.94,111.2,5439.0,101.3757,101.6224,101.3757,101.6133,5439.0
2015-12-21 10:40:00,111.16,111.31,111.15,111.25,11327.0,101.5767,101.7138,101.5676,101.659,11327.0
2015-12-21 10:45:00,111.23,111.35,111.16,111.2,12234.0,101.6407,101.7504,101.5767,101.6133,12234.0
2015-12-21 10:50:00,111.14,111.35,111.13,111.29,4800.0,101.5585,101.7504,101.5493,101.6955,4800.0
2015-12-21 10:55:00,111.25,111.44,111.25,111.37,5154.0,101.659,101.8326,101.659,101.7686,5154.0
2015-12-21 11:00:00,111.34,111.38,111.04,111.1,7472.0,101.7412,101.7778,101.4671,101.5219,7472.0
2015-12-21 11:05:00,111.03,111.03,110.94,111.01,5267.0,101.458,101.458,101.3757,101.4397,5267.0
2015-12-21 11:10:00,111.04,111.04,110.93,110.93,12708.0,101.4671,101.4671,101.3666,101.3666,12708.0
2015-12-21 11:15:00,110.87,110.92,110.67,110.73,3664.0,101.3117,101.3574,101.129,101.1838,3664.0
2015-12-21 11:20:00,110.73,110.85,110.69,110.72,3600.0,101.1838,101.2935,101.1473,101.1747,3600.0
2015-12-21 11:25:00,110.69,110.82,110.66,110.79,11859.0,101.1473,101.2661,101.1199,101.2386,11859.0
2015-12-21 11:30:00,110.72,110.74,110.55,110.59,1922.0,101.1747,101.193,101.0193,101.0559,1922.0
2015-12-21 11:35:00,110.56,110.65,110.56,110.63,4105.0,101.0285,101.1107,101.0285,101.0924,4105.0
2015-12-21 11:40:00,110.63,110.73,110.6,110.73,3000.0,101.0924,101.1838,101.065,101.1838,3000.0
2015-12-21 11:45:00,110.73,110.73,110.42,110.42,6659.0,101.1838,101.1838,100.9005,100.9005,6659.0
2015-12-21 11:50:00,110.47,110.47,110.3,110.32,2449.0,100.9462,100.9462,100.7909,100.8092,2449.0
2015-12-21 11:55:00,110.25,110.28,110.09,110.23,5988.0,100.7452,100.7726,100.599,100.7269,5988.0
2015-12-21 12:00:00,110.25,110.27,110.16,110.27,8400.0,100.7452,100.7635,100.663,100.7635,8400.0
2015-12-21 12:05:00,110.25,110.38,110.22,110.38,1500.0,100.7452,100.864,100.7178,100.864,1500.0
2015-12-21 12:10:00,110.37,110.49,110.37,110.41,2019.0,100.8549,100.9645,100.8549,100.8914,2019.0
2015-12-21 12:15:00,110.34,110.38,110.18,110.19,2700.0,100.8274,100.864,100.6812,100.6904,2700.0
2015-12-21 12:20:00,110.26,110.39,110.21,110.39,850.0,100.7543,100.8731,100.7086,100.8731,850.0
2015-12-21 12:25:00,110.37,110.38,110.23,110.27,2141.0,100.8549,100.864,100.7269,100.7635,2141.0
2015-12-21 12:30:00,110.26,110.36,110.25,110.35,2612.0,100.7543,100.8457,100.7452,100.8366,2612.0
2015-12-21 12:35:00,110.41,110.43,110.3,110.37,1800.0,100.8914,100.9097,100.7909,100.8549,1800.0
2015-12-21 12:40:00,110.38,110.4,110.31,110.4,2900.0,100.864,100.8823,100.8,100.8823,2900.0
2015-12-21 12:45:00,110.42,110.43,110.33,110.33,2100.0,100.9005,100.9097,100.8183,100.8183,2100.0
2015-12-21 12:50:00,110.37,110.47,110.33,110.42,1800.0,100.8549,100.9462,100.8183,100.9005,1800.0
2015-12-21 12:55:00,110.43,110.45,110.38,110.4,3664.0,100.9097,100.928,100.864,100.8823,3664.0
2015-12-21 13:00:00,110.42,110.47,110.37,110.47,2400.0,100.9005,100.9462,100.8549,100.9462,2400.0
2015-12-21 13:05:00,110.46,110.5,110.38,110.4,4303.0,100.9371,100.9736,100.864,100.8823,4303.0
2015-12-21 13:10:00,110.41,110.47,110.4,110.47,1800.0,100.8914,100.9462,100.8823,100.9462,1800.0
2015-12-21 13:15:00,110.45,110.48,110.38,110.43,6777.0,100.928,100.9554,100.864,100.9097,6777.0
2015-12-21 13:20:00,110.44,110.48,110.4,110.4,2800.0,100.9188,100.9554,100.8823,100.8823,2800.0
2015-12-21 13:25:00,110.4,110.48,110.39,110.44,5019.0,100.8823,100.9554,100.8731,100.9188,5019.0
2015-12-21 13:30:00,110.44,110.55,110.42,110.54,3363.0,100.9188,101.0193,100.9005,101.0102,3363.0
2015-12-21 13:35:00,110.55,110.63,110.46,110.62,8267.0,101.0193,101.0924,100.9371,101.0833,8267.0
2015-12-21 13:40:00,110.62,110.65,110.56,110.6,6276.0,101.0833,101.1107,101.0285,101.065,6276.0
2015-12-21 13:45:00,110.58,110.59,110.5,110.53,2805.0,101.0467,101.0559,100.9736,101.0011,2805.0
2015-12-21 13:50:00,110.54,110.62,110.54,110.59,6429.0,101.0102,101.0833,101.0102,101.0559,6429.0
2015-12-21 13:55:00,110.57,110.64,110.57,110.61,9300.0,101.0376,101.1016,101.0376,101.0742,9300.0
2015-12-21 14:00:00,110.59,110.65,110.57,110.6,8683.0,101.0559,101.1107,101.0376,101.065,8683.0
2015-12-21 14:05:00,110.61,110.62,110.54,110.58,5316.0,101.0742,101.0833,101.0102,101.0467,5316.0
2015-12-21 14:10:00,110.58,110.59,110.49,110.49,3200.0,101.0467,101.0559,100.9645,100.9645,3200.0
2015-12-21 14:15:00,110.49,110.49,110.38,110.4,2611.0,100.9645,100.9645,100.864,100.8823,2611.0
2015-12-21 14:20:00,110.42,110.46,110.36,110.43,6150.0,100.9005,100.9371,100.8457,100.9097,6150.0
2015-12-21 14:25:00,110.4,110.45,110.31,110.33,6000.0,100.8823,100.928,100.8,100.8183,6000.0
2015-12-21 14:30:00,110.33,110.34,110.27,110.27,1860.0,100.8183,100.8274,100.7635,100.7635,1860.0
2015-12-21 14:35:00,110.27,110.29,110.23,110.23,1114.0,100.7635,100.7818,100.7269,100.7269,1114.0
2015-12-21 14:40:00,110.23,110.23,110.13,110.13,2534.0,100.7269,100.7269,100.6355,100.6355,2534.0
2015-12-21 14:45:00,110.14,110.15,110.1,110.1,1701.0,100.6447,100.6538,100.6081,100.6081,1701.0
2015-12-21 14:50:00,110.09,110.12,110.08,110.09,2861.0,100.599,100.6264,100.5899,100.599,2861.0
2015-12-21 14:55:00,110.07,110.3,110.07,110.27,7557.0,100.5807,100.7909,100.5807,100.7635,7557.0
2015-12-21 15:00:00,110.27,110.34,110.23,110.33,3597.0,100.7635,100.8274,100.7269,100.8183,3597.0
2015-12-21 15:05:00,110.31,110.32,110.07,110.13,19462.0,100.8,100.8092,100.5807,100.6355,19462.0
2015-12-21 15:10:00,110.1,110.2,110.1,110.19,6628.0,100.6081,100.6995,100.6081,100.6904,6628.0
2015-12-21 15:15:00,110.21,110.21,110.13,110.15,5000.0,100.7086,100.7086,100.6355,100.6538,5000.0
2015-12-21 15:20:00,110.12,110.2,110.12,110.16,4100.0,100.6264,100.6995,100.6264,100.663,4100.0
2015-12-21 15:25:00,110.18,110.27,110.18,110.27,5601.0,100.6812,100.7635,100.6812,100.7635,5601.0
2015-12-21 15:30:00,110.27,110.38,110.24,110.24,10110.0,100.7635,100.864,100.7361,100.7361,10110.0
2015-12-21 15:35:00,110.24,110.55,110.23,110.54,8096.0,100.7361,101.0193,100.7269,101.0102,8096.0
2015-12-21 15:40:00,110.5,110.63,110.46,110.63,8874.0,100.9736,101.0924,100.9371,101.0924,8874.0
2015-12-21 15:45:00,110.64,110.8,110.63,110.76,10560.0,101.1016,101.2478,101.0924,101.2112,10560.0
2015-12-21 15:50:00,110.77,110.82,110.67,110.8,15193.0,101.2204,101.2661,101.129,101.2478,15193.0
2015-12-21 15:55:00,110.81,111.04,110.81,111.0,24167.0,101.2569,101.4671,101.2569,101.4305,24167.0
2015-12-22 09:30:00,111.48,112.37,111.48,111.75,15667.0,101.8692,102.6824,101.8692,102.1159,15667.0
2015-12-22 09:35:00,111.61,112.01,111.3,111.52,8726.0,101.988,102.3535,101.7047,101.9057,8726.0
2015-12-22 09:40:00,111.46,111.46,111.03,111.13,3100.0,101.8509,101.8509,101.458,101.5493,3100.0
2015-12-22 09:45:00,111.07,111.12,110.86,110.86,3400.0,101.4945,101.5402,101.3026,101.3026,3400.0
2015-12-22 09:50:00,110.86,110.86,110.65,110.75,2351.0,101.3026,101.3026,101.1107,101.2021,2351.0
2015-12-22 09:55:00,110.81,110.85,110.67,110.74,1000.0,101.2569,101.2935,101.129,101.193,1000.0
2015-12-22 10:00:00,110.8,110.98,110.78,110.86,2142.0,101.2478,101.4123,101.2295,101.3026,2142.0
2015-12-22 10:05:00,110.93,110.93,110.75,110.78,2100.0,101.3666,101.3666,101.2021,101.2295,2100.0
2015-12-22 10:10:00,110.88,110.93,110.72,110.72,3879.0,101.3209,101.3666,101.1747,101.1747,3879.0
2015-12-22 10:15:00,110.69,110.74,110.55,110.7,4000.0,101.1473,101.193,101.0193,101.1564,4000.0
2015-12-22 10:20:00,110.73,110.87,110.69,110.87,1907.0,101.1838,101.3117,101.1473,101.3117,1907.0
2015-12-22 10:25:00,110.92,110.98,110.82,110.94,2017.0,101.3574,101.4123,101.2661,101.3757,2017.0
2015-12-22 10:30:00,110.98,110.98,110.79,110.79,2725.0,101.4123,101.4123,101.2386,101.2386,2725.0
2015-12-22 10:35:00,110.85,110.9,110.73,110.84,2934.0,101.2935,101.3392,101.1838,101.2843,2934.0
2015-12-22 10:40:00,110.79,110.86,110.69,110.69,1355.0,101.2386,101.3026,101.1473,101.1473,1355.0
2015-12-22 10:45:00,110.75,110.75,110.5,110.57,2300.0,101.2021,101.2021,100.9736,101.0376,2300.0
2015-12-22 10:50:00,110.6,110.61,110.5,110.51,9456.0,101.065,101.0742,100.9736,100.9828,9456.0
2015-12-22 10:55:00,110.59,110.75,110.59,110.62,7205.0,101.0559,101.2021,101.0559,101.0833,7205.0
2015-12-22 11:00:00,110.66,110.75,110.59,110.75,1000.0,101.1199,101.2021,101.0559,101.2021,1000.0
2015-12-22 11:05:00,110.72,110.77,110.71,110.72,2180.0,101.1747,101.2204,101.1655,101.1747,2180.0
2015-12-22 11:10:00,110.79,110.8,110.7,110.8,2028.0,101.2386,101.2478,101.1564,101.2478,2028.0
2015-12-22 11:15:00,110.77,110.8,110.65,110.66,3038.0,101.2204,101.2478,101.1107,101.1199,3038.0
2015-12-22 11:20:00,110.65,110.7,110.56,110.63,3452.0,101.1107,101.1564,101.0285,101.0924,3452.0
2015-12-22 11:25:00,110.62,110.74,110.59,110.72,4107.0,101.0833,101.193,101.0559,101.1747,4107.0
2015-12-22 11:30:00,110.77,110.78,110.68,110.68,1680.0,101.2204,101.2295,101.1381,101.1381,1680.0
2015-12-22 11:35:00,110.76,110.96,110.73,110.93,3788.0,101.2112,101.394,101.1838,101.3666,3788.0
2015-12-22 11:40:00,110.9,111.01,110.9,110.97,1500.0,101.3392,101.4397,101.3392,101.4031,1500.0
2015-12-22 11:45:00,110.95,111.01,110.82,110.82,2404.0,101.3849,101.4397,101.2661,101.2661,2404.0
2015-12-22 11:50:00,110.78,110.8,110.7,110.7,2200.0,101.2295,101.2478,101.1564,101.1564,2200.0
2015-12-22 11:55:00,110.75,110.77,110.66,110.76,2527.0,101.2021,101.2204,101.1199,101.2112,2527.0
2015-12-22 12:00:00,110.79,110.79,110.64,110.65,3506.0,101.2386,101.2386,101.1016,101.1107,3506.0
2015-12-22 12:05:00,110.62,110.7,110.62,110.69,1591.0,101.0833,101.1564,101.0833,101.1473,1591.0
2015-12-22 12:10:00,110.65,110.77,110.57,110.77,3925.0,101.1107,101.2204,101.0376,101.2204,3925.0
2015-12-22 12:15:00,110.8,110.93,110.8,110.93,2500.0,101.2478,101.3666,101.2478,101.3666,2500.0
2015-12-22 12:20:00,110.91,110.91,110.75,110.81,1449.0,101.3483,101.3483,101.2021,101.2569,1449.0
2015-12-22 12:25:00,110.81,110.85,110.76,110.76,300.0,101.2569,101.2935,101.2112,101.2112,300.0
2015-12-22 12:30:00,110.82,110.86,110.81,110.86,500.0,101.2661,101.3026,101.2569,101.3026,500.0
2015-12-22 12:35:00,110.92,111.11,110.92,111.07,9355.0,101.3574,101.5311,101.3574,101.4945,9355.0
2015-12-22 12:40:00,111.04,111.12,111.04,111.05,2473.0,101.4671,101.5402,101.4671,101.4762,2473.0
2015-12-22 12:45:00,111.05,111.05,110.97,111.0,1200.0,101.4762,101.4762,101.4031,101.4305,1200.0
2015-12-22 12:50:00,111.03,111.04,111.0,111.0,1800.0,101.458,101.4671,101.4305,101.4305,1800.0
2015-12-22 12:55:00,111.0,111.1,111.0,111.01,2627.0,101.4305,101.5219,101.4305,101.4397,2627.0
2015-12-22 13:00:00,111.15,111.17,111.05,111.13,12800.0,101.5676,101.5859,101.4762,101.5493,12800.0
2015-12-22 13:05:00,111.13,111.17,111.1,111.13,6191.0,101.5493,101.5859,101.5219,101.5493,6191.0
2015-12-22 13:10:00,111.1,111.18,111.09,111.12,5282.0,101.5219,101.595,101.5128,101.5402,5282.0
2015-12-22 13:15:00,111.1,111.15,111.07,111.09,2141.0,101.5219,101.5676,101.4945,101.5128,2141.0
2015-12-22 13:20:00,111.04,111.07,110.98,111.07,1400.0,101.4671,101.4945,101.4123,101.4945,1400.0
2015-12-22 13:25:00,111.08,111.21,111.08,111.16,8884.0,101.5036,101.6224,101.5036,101.5767,8884.0
2015-12-22 13:30:00,111.16,111.28,111.16,111.28,5560.0,101.5767,101.6864,101.5767,101.6864,5560.0
2015-12-22 13:35:00,111.22,111.27,111.18,111.27,2000.0,101.6316,101.6773,101.595,101.6773,2000.0
2015-12-22 13:40:00,111.25,111.31,111.25,111.31,1298.0,101.659,101.7138,101.659,101.7138,1298.0
2015-12-22 13:45:00,111.31,111.36,111.24,111.36,4160.0,101.7138,101.7595,101.6499,101.7595,4160.0
2015-12-22 13:50:00,111.34,111.37,111.19,111.23,18305.0,101.7412,101.7686,101.6042,101.6407,18305.0
2015-12-22 13:55:00,111.31,111.31,111.23,111.25,4300.0,101.7138,101.7138,101.6407,101.659,4300.0
2015-12-22 14:00:00,111.27,111.3,111.17,111.22,5276.0,101.6773,101.7047,101.5859,101.6316,5276.0
2015-12-22 14:05:00,111.22,111.28,111.22,111.28,1832.0,101.6316,101.6864,101.6316,101.6864,1832.0
2015-12-22 14:10:00,111.24,111.29,111.17,111.17,4312.0,101.6499,101.6955,101.5859,101.5859,4312.0
2015-12-22 14:15:00,111.25,111.31,111.22,111.3,1700.0,101.659,101.7138,101.6316,101.7047,1700.0
2015-12-22 14:20:00,111.31,111.31,111.25,111.28,5000.0,101.7138,101.7138,101.659,101.6864,5000.0
2015-12-22 14:25:00,111.25,111.29,111.23,111.23,1627.0,101.659,101.6955,101.6407,101.6407,1627.0
2015-12-22 14:30:00,111.26,111.29,111.24,111.28,6700.0,101.6681,101.6955,101.6499,101.6864,6700.0
2015-12-22 14:35:00,111.26,111.3,111.23,111.27,3074.0,101.6681,101.7047,101.6407,101.6773,3074.0
2015-12-22 14:40:00,111.25,111.32,111.24,111.31,2200.0,101.659,101.723,101.6499,101.7138,2200.0
2015-12-22 14:45:00,111.32,111.42,111.32,111.35,11090.0,101.723,101.8143,101.723,101.7504,11090.0
2015-12-22 14:50:00,111.4,111.42,111.37,111.38,2300.0,101.7961,101.8143,101.7686,101.7778,2300.0
2015-12-22 14:55:00,111.4,111.44,111.4,111.43,3911.0,101.7961,101.8326,101.7961,101.8235,3911.0
2015-12-22 15:00:00,111.45,111.57,111.39,111.57,1597.0,101.8417,101.9514,101.7869,101.9514,1597.0
2015-12-22 15:05:00,111.64,111.7,111.64,111.7,5308.0,102.0154,102.0702,102.0154,102.0702,5308.0
2015-12-22 15:10:00,111.68,111.79,111.65,111.79,6092.0,102.0519,102.1524,102.0245,102.1524,6092.0
2015-12-22 15:15:00,111.78,111.95,111.78,111.91,1800.0,102.1433,102.2986,102.1433,102.2621,1800.0
2015-12-22 15:20:00,111.94,112.01,111.89,111.94,7491.0,102.2895,102.3535,102.2438,102.2895,7491.0
2015-12-22 15:25:00,111.92,112.03,111.92,111.99,8709.0,102.2712,102.3717,102.2712,102.3352,8709.0
2015-12-22 15:30:00,111.95,111.98,111.79,111.94,5766.0,102.2986,102.3261,102.1524,102.2895,5766.0
2015-12-22 15:35:00,111.95,112.01,111.87,111.9,7000.0,102.2986,102.3535,102.2255,102.253,7000.0
2015-12-22 15:40:00,111.94,111.95,111.59,111.67,7993.0,102.2895,102.2986,101.9697,102.0428,7993.0
2015-12-22 15:45:00,111.64,111.66,111.5,111.59,12047.0,102.0154,102.0336,101.8874,101.9697,12047.0
2015-12-22 15:50:00,111.59,111.74,111.55,111.71,12187.0,101.9697,102.1067,101.9331,102.0793,12187.0
2015-12-22 15:55:00,111.69,111.79,111.6,111.69,23948.0,102.0611,102.1524,101.9788,102.0611,23948.0
2015-12-23 09:30:00,112.04,112.07,111.75,111.99,11939.0,102.3809,102.4083,102.1159,102.3352,11939.0
2015-12-23 09:35:00,112.01,112.03,111.51,111.78,6846.0,102.3535,102.3717,101.8966,102.1433,6846.0
2015-12-23 09:40:00,111.91,111.99,111.9,111.99,1430.0,102.2621,102.3352,102.253,102.3352,1430.0
2015-12-23 09:45:00,111.97,112.11,111.5,111.7,18528.0,102.3169,102.4448,101.8874,102.0702,18528.0
2015-12-23 09:50:00,111.81,111.9,111.7,111.88,8735.0,102.1707,102.253,102.0702,102.2347,8735.0
2015-12-23 09:55:00,111.88,112.05,111.79,112.0,3295.0,102.2347,102.39,102.1524,102.3443,3295.0
2015-12-23 10:00:00,112.05,112.14,111.97,112.1,11192.0,102.39,102.4723,102.3169,102.4357,11192.0
2015-12-23 10:05:00,112.02,112.05,111.94,111.98,2070.0,102.3626,102.39,102.2895,102.3261,2070.0
2015-12-23 10:10:00,111.98,112.04,111.93,111.94,7004.0,102.3261,102.3809,102.2804,102.2895,7004.0
2015-12-23 10:15:00,112.09,112.09,111.97,111.97,2008.0,102.4266,102.4266,102.3169,102.3169,2008.0
2015-12-23 10:20:00,111.93,112.0,111.87,111.87,1302.0,102.2804,102.3443,102.2255,102.2255,1302.0
2015-12-23 10:25:00,111.93,111.94,111.83,111.94,2104.0,102.2804,102.2895,102.189,102.2895,2104.0
2015-12-23 10:30:00,112.0,112.02,111.84,112.0,4690.0,102.3443,102.3626,102.1981,102.3443,4690.0
2015-12-23 10:35:00,111.95,112.0,111.91,111.99,1800.0,102.2986,102.3443,102.2621,102.3352,1800.0
2015-12-23 10:40:00,111.99,112.05,111.91,112.0,14030.0,102.3352,102.39,102.2621,102.3443,14030.0
2015-12-23 10:45:00,112.01,112.13,112.0,112.08,2945.0,102.3535,102.4631,102.3443,102.4174,2945.0
2015-12-23 10:50:00,112.07,112.15,112.05,112.15,4779.0,102.4083,102.4814,102.39,102.4814,4779.0
2015-12-23 10:55:00,112.18,112.25,112.1,112.19,4033.0,102.5088,102.5728,102.4357,102.5179,4033.0
2015-12-23 11:00:00,112.45,112.49,112.45,112.49,930.0,102.7555,102.7921,102.7555,102.7921,930.0
2015-12-23 11:05:00,112.45,112.47,112.41,112.47,1874.0,102.7555,102.7738,102.719,102.7738,1874.0
2015-12-23 11:10:00,112.49,112.54,112.39,112.41,7321.0,102.7921,102.8378,102.7007,102.719,7321.0
2015-12-23 11:15:00,112.39,112.51,112.39,112.47,1056.0,102.7007,102.8104,102.7007,102.7738,1056.0
2015-12-23 11:20:00,112.48,112.49,112.32,112.35,5647.0,102.7829,102.7921,102.6367,102.6642,5647.0
2015-12-23 11:25:00,112.38,112.52,112.38,112.52,3600.0,102.6916,102.8195,102.6916,102.8195,3600.0
2015-12-23 11:30:00,112.55,112.55,112.33,112.33,4753.0,102.8469,102.8469,102.6459,102.6459,4753.0
2015-12-23 11:35:00,112.33,112.46,112.33,112.46,1118.0,102.6459,102.7647,102.6459,102.7647,1118.0
2015-12-23 11:40:00,112.45,112.5,112.4,112.4,5935.0,102.7555,102.8012,102.7098,102.7098,5935.0
2015-12-23 11:45:00,112.44,112.5,112.39,112.46,7208.0,102.7464,102.8012,102.7007,102.7647,7208.0
2015-12-23 11:50:00,112.46,112.47,112.31,112.34,2101.0,102.7647,102.7738,102.6276,102.655,2101.0
2015-12-23 11:55:00,112.37,112.43,112.35,112.43,2900.0,102.6824,102.7373,102.6642,102.7373,2900.0
2015-12-23 12:00:00,112.56,112.56,112.31,112.35,10654.0,102.8561,102.8561,102.6276,102.6642,10654.0
2015-12-23 12:05:00,112.35,112.55,112.29,112.45,8911.0,102.6642,102.8469,102.6093,102.7555,8911.0
2015-12-23 12:10:00,112.53,112.59,112.51,112.51,400.0,102.8286,102.8835,102.8104,102.8104,400.0
2015-12-23 12:15:00,112.53,112.69,112.53,112.67,1300.0,102.8286,102.9748,102.8286,102.9566,1300.0
2015-12-23 12:20:00,112.67,112.85,112.45,112.56,8081.0,102.9566,103.121,102.7555,102.8561,8081.0
2015-12-23 12:25:00,112.63,112.73,112.57,112.73,900.0,102.92,103.0114,102.8652,103.0114,900.0
2015-12-23 12:30:00,112.76,112.77,112.39,112.45,11966.0,103.0388,103.0479,102.7007,102.7555,11966.0
2015-12-23 12:35:00,112.61,112.64,112.55,112.55,1000.0,102.9017,102.9292,102.8469,102.8469,1000.0
2015-12-23 12:40:00,112.55,112.56,112.39,112.51,2716.0,102.8469,102.8561,102.7007,102.8104,2716.0
2015-12-23 12:45:00,112.55,112.6,112.46,112.6,5584.0,102.8469,102.8926,102.7647,102.8926,5584.0
2015-12-23 12:50:00,112.6,112.63,112.52,112.53,7024.0,102.8926,102.92,102.8195,102.8286,7024.0
2015-12-23 12:55:00,112.56,112.66,112.54,112.54,5271.0,102.8561,102.9474,102.8378,102.8378,5271.0
2015-12-23 13:00:00,112.52,112.69,112.48,112.56,7334.0,102.8195,102.9748,102.7829,102.8561,7334.0
2015-12-23 13:05:00,112.51,112.65,112.51,112.63,1200.0,102.8104,102.9383,102.8104,102.92,1200.0
2015-12-23 13:10:00,112.63,112.68,112.45,112.64,8168.0,102.92,102.9657,102.7555,102.9292,8168.0
2015-12-23 13:15:00,112.68,112.69,112.6,112.67,3360.0,102.9657,102.9748,102.8926,102.9566,3360.0
2015-12-23 13:20:00,112.67,112.73,112.61,112.62,4119.0,102.9566,103.0114,102.9017,102.9109,4119.0
2015-12-23 13:25:00,112.59,112.66,112.49,112.51,4300.0,102.8835,102.9474,102.7921,102.8104,4300.0
2015-12-23 13:30:00,112.53,112.58,112.5,112.58,866.0,102.8286,102.8743,102.8012,102.8743,866.0
2015-12-23 13:35:00,112.54,112.55,112.3,112.3,7022.0,102.8378,102.8469,102.6185,102.6185,7022.0
2015-12-23 13:40:00,112.33,112.48,112.31,112.48,2300.0,102.6459,102.7829,102.6276,102.7829,2300.0
2015-12-23 13:45:00,112.45,112.45,112.35,112.35,1502.0,102.7555,102.7555,102.6642,102.6642,1502.0
2015-12-23 13:50:00,112.38,112.48,112.36,112.47,1201.0,102.6916,102.7829,102.6733,102.7738,1201.0
2015-12-23 13:55:00,112.51,112.59,112.43,112.59,1200.0,102.8104,102.8835,102.7373,102.8835,1200.0
2015-12-23 14:00:00,112.59,112.62,112.45,112.45,7730.0,102.8835,102.9109,102.7555,102.7555,7730.0
2015-12-23 14:05:00,112.45,112.51,112.35,112.51,5280.0,102.7555,102.8104,102.6642,102.8104,5280.0
2015-12-23 14:10:00,112.59,112.64,112.43,112.6,4057.0,102.8835,102.9292,102.7373,102.8926,4057.0
2015-12-23 14:15:00,112.56,112.63,112.53,112.55,3812.0,102.8561,102.92,102.8286,102.8469,3812.0
2015-12-23 14:20:00,112.54,112.66,112.49,112.49,4901.0,102.8378,102.9474,102.7921,102.7921,4901.0
2015-12-23 14:25:00,112.48,112.55,112.41,112.52,5903.0,102.7829,102.8469,102.719,102.8195,5903.0
2015-12-23 14:30:00,112.53,112.57,112.45,112.52,5575.0,102.8286,102.8652,102.7555,102.8195,5575.0
2015-12-23 14:35:00,112.53,112.63,112.47,112.47,5232.0,102.8286,102.92,102.7738,102.7738,5232.0
2015-12-23 14:40:00,112.53,112.59,112.43,112.52,3951.0,102.8286,102.8835,102.7373,102.8195,3951.0
2015-12-23 14:45:00,112.5,112.58,112.42,112.56,3905.0,102.8012,102.8743,102.7281,102.8561,3905.0
2015-12-23 14:50:00,112.56,112.64,112.56,112.58,2123.0,102.8561,102.9292,102.8561,102.8743,2123.0
2015-12-23 14:55:00,112.54,112.57,112.47,112.57,2800.0,102.8378,102.8652,102.7738,102.8652,2800.0
2015-12-23 15:00:00,112.57,112.65,112.55,112.59,6540.0,102.8652,102.9383,102.8469,102.8835,6540.0
2015-12-23 15:05:00,112.57,112.62,112.49,112.54,5135.0,102.8652,102.9109,102.7921,102.8378,5135.0
2015-12-23 15:10:00,112.51,112.65,112.51,112.56,4230.0,102.8104,102.9383,102.8104,102.8561,4230.0
2015-12-23 15:15:00,112.55,112.67,112.55,112.63,7560.0,102.8469,102.9566,102.8469,102.92,7560.0
2015-12-23 15:20:00,112.61,112.72,112.59,112.64,4076.0,102.9017,103.0023,102.8835,102.9292,4076.0
2015-12-23 15:25:00,112.69,112.73,112.62,112.7,3412.0,102.9748,103.0114,102.9109,102.984,3412.0
2015-12-23 15:30:00,112.66,112.69,112.57,112.67,11348.0,102.9474,102.9748,102.8652,102.9566,11348.0
2015-12-23 15:35:00,112.67,112.69,112.49,112.52,5918.0,102.9566,102.9748,102.7921,102.8195,5918.0
2015-12-23 15:40:00,112.59,112.72,112.56,112.71,5587.0,102.8835,103.0023,102.8561,102.9931,5587.0
2015-12-23 15:45:00,112.7,112.79,112.68,112.75,12353.0,102.984,103.0662,102.9657,103.0297,12353.0
2015-12-23 15:50:00,112.77,112.87,112.75,112.87,6206.0,103.0479,103.1393,103.0297,103.1393,6206.0
2015-12-23 15:55:00,112.89,112.93,112.82,112.86,29780.0,103.1576,103.1942,103.0936,103.1302,29780.0
2015-12-24 09:30:00,113.04,113.35,112.71,112.72,6897.0,103.2947,103.5779,102.9931,103.0023,6897.0
2015-12-24 09:35:00,113.0,113.08,112.61,112.62,3678.0,103.2581,103.3312,102.9017,102.9109,3678.0
2015-12-24 09:40:00,112.63,112.84,112.62,112.81,1000.0,102.92,103.1119,102.9109,103.0845,1000.0
2015-12-24 09:45:00,112.8,112.81,112.54,112.54,1970.0,103.0754,103.0845,102.8378,102.8378,1970.0
2015-12-24 09:50:00,112.5,112.57,112.44,112.44,1961.0,102.8012,102.8652,102.7464,102.7464,1961.0
2015-12-24 09:55:00,112.51,112.82,112.51,112.82,2100.0,102.8104,103.0936,102.8104,103.0936,2100.0
2015-12-24 10:00:00,112.84,112.86,112.5,112.5,4000.0,103.1119,103.1302,102.8012,102.8012,4000.0
2015-12-24 10:05:00,112.54,112.8,112.54,112.8,1100.0,102.8378,103.0754,102.8378,103.0754,1100.0
2015-12-24 10:10:00,112.8,112.84,112.58,112.6,7079.0,103.0754,103.1119,102.8743,102.8926,7079.0
2015-12-24 10:15:00,112.58,112.65,112.51,112.63,2277.0,102.8743,102.9383,102.8104,102.92,2277.0
2015-12-24 10:20:00,112.66,112.66,112.52,112.6,4758.0,102.9474,102.9474,102.8195,102.8926,4758.0
2015-12-24 10:25:00,112.6,112.65,112.59,112.64,1500.0,102.8926,102.9383,102.8835,102.9292,1500.0
2015-12-24 10:30:00,112.64,112.64,112.5,112.5,6325.0,102.9292,102.9292,102.8012,102.8012,6325.0
2015-12-24 10:35:00,112.53,112.58,112.5,112.58,2367.0,102.8286,102.8743,102.8012,102.8743,2367.0
2015-12-24 10:40:00,112.54,112.67,112.54,112.67,900.0,102.8378,102.9566,102.8378,102.9566,900.0
2015-12-24 10:45:00,112.65,112.74,112.61,112.61,4410.0,102.9383,103.0205,102.9017,102.9017,4410.0
2015-12-24 10:50:00,112.64,112.68,112.64,112.68,600.0,102.9292,102.9657,102.9292,102.9657,600.0
2015-12-24 10:55:00,112.67,112.67,112.53,112.53,3261.0,102.9566,102.9566,102.8286,102.8286,3261.0
2015-12-24 11:00:00,112.53,112.63,112.48,112.5,5630.0,102.8286,102.92,102.7829,102.8012,5630.0
2015-12-24 11:05:00,112.5,112.53,112.43,112.43,2600.0,102.8012,102.8286,102.7373,102.7373,2600.0
2015-12-24 11:10:00,112.45,112.48,112.41,112.42,2000.0,102.7555,102.7829,102.719,102.7281,2000.0
2015-12-24 11:15:00,112.45,112.5,112.39,112.41,4208.0,102.7555,102.8012,102.7007,102.719,4208.0
2015-12-24 11:20:00,112.41,112.53,112.41,112.5,2800.0,102.719,102.8286,102.719,102.8012,2800.0
2015-12-24 11:25:00,112.5,112.61,112.49,112.61,2865.0,102.8012,102.9017,102.7921,102.9017,2865.0
2015-12-24 11:30:00,112.59,112.66,112.5,112.57,4134.0,102.8835,102.9474,102.8012,102.8652,4134.0
2015-12-24 11:35:00,112.6,112.61,112.52,112.61,1800.0,102.8926,102.9017,102.8195,102.9017,1800.0
2015-12-24 11:40:00,112.64,112.7,112.64,112.7,1881.0,102.9292,102.984,102.9292,102.984,1881.0
2015-12-24 11:45:00,112.7,112.83,112.65,112.81,8804.0,102.984,103.1028,102.9383,103.0845,8804.0
2015-12-24 11:50:00,112.82,112.83,112.59,112.59,7560.0,103.0936,103.1028,102.8835,102.8835,7560.0
2015-12-24 11:55:00,112.65,112.8,112.62,112.78,2904.0,102.9383,103.0754,102.9109,103.0571,2904.0
2015-12-24 12:00:00,112.77,112.8,112.67,112.68,6900.0,103.0479,103.0754,102.9566,102.9657,6900.0
2015-12-24 12:05:00,112.72,112.8,112.7,112.7,3180.0,103.0023,103.0754,102.984,102.984,3180.0
2015-12-24 12:10:00,112.8,112.8,112.7,112.78,2590.0,103.0754,103.0754,102.984,103.0571,2590.0
2015-12-24 12:15:00,112.78,112.85,112.65,112.7,5220.0,103.0571,103.121,102.9383,102.984,5220.0
2015-12-24 12:20:00,112.69,112.84,112.69,112.74,4247.0,102.9748,103.1119,102.9748,103.0205,4247.0
2015-12-24 12:25:00,112.74,112.86,112.74,112.74,2900.0,103.0205,103.1302,103.0205,103.0205,2900.0
2015-12-24 12:30:00,112.79,112.83,112.73,112.82,5610.0,103.0662,103.1028,103.0114,103.0936,5610.0
2015-12-24 12:35:00,112.79,112.89,112.72,112.89,5315.0,103.0662,103.1576,103.0023,103.1576,5315.0
2015-12-24 12:40:00,112.95,113.09,112.91,113.08,4153.0,103.2124,103.3404,103.1759,103.3312,4153.0
2015-12-24 12:45:00,113.11,113.16,112.85,112.85,7350.0,103.3586,103.4043,103.121,103.121,7350.0
2015-12-24 12:50:00,112.84,112.85,112.69,112.77,13233.0,103.1119,103.121,102.9748,103.0479,13233.0
2015-12-24 12:55:00,112.78,112.9,112.53,112.65,52293.0,103.0571,103.1667,102.8286,102.9383,52293.0
2015-12-28 09:30:00,112.55,112.57,112.31,112.57,4603.0,102.8469,102.8652,102.6276,102.8652,4603.0
2015-12-28 09:35:00,112.43,112.59,112.32,112.49,3350.0,102.7373,102.8835,102.6367,102.7921,3350.0
2015-12-28 09:40:00,112.48,112.54,112.17,112.35,8132.0,102.7829,102.8378,102.4997,102.6642,8132.0
2015-12-28 09:45:00,112.54,112.76,112.41,112.41,6690.0,102.8378,103.0388,102.719,102.719,6690.0
2015-12-28 09:50:00,112.58,112.84,112.54,112.79,2025.0,102.8743,103.1119,102.8378,103.0662,2025.0
2015-12-28 09:55:00,112.73,112.78,112.58,112.71,768.0,103.0114,103.0571,102.8743,102.9931,768.0
2015-12-28 10:00:00,112.76,112.76,112.14,112.14,4466.0,103.0388,103.0388,102.4723,102.4723,4466.0
2015-12-28 10:05:00,112.14,112.28,112.14,112.28,600.0,102.4723,102.6002,102.4723,102.6002,600.0
2015-12-28 10:10:00,112.38,112.38,112.37,112.37,200.0,102.6916,102.6916,102.6824,102.6824,200.0
2015-12-28 10:15:00,112.37,112.55,112.36,112.49,3100.0,102.6824,102.8469,102.6733,102.7921,3100.0
2015-12-28 10:20:00,112.52,112.53,112.3,112.43,3686.0,102.8195,102.8286,102.6185,102.7373,3686.0
2015-12-28 10:25:00,112.47,112.49,112.4,112.47,2200.0,102.7738,102.7921,102.7098,102.7738,2200.0
2015-12-28 10:30:00,112.5,112.54,112.41,112.54,1204.0,102.8012,102.8378,102.719,102.8378,1204.0
2015-12-28 10:35:00,112.51,112.52,112.35,112.36,4034.0,102.8104,102.8195,102.6642,102.6733,4034.0
2015-12-28 10:40:00,112.47,112.48,112.47,112.48,300.0,102.7738,102.7829,102.7738,102.7829,300.0
2015-12-28 10:45:00,112.47,112.54,112.39,112.39,3502.0,102.7738,102.8378,102.7007,102.7007,3502.0
2015-12-28 10:50:00,112.38,112.42,112.34,112.35,2610.0,102.6916,102.7281,102.655,102.6642,2610.0
2015-12-28 10:55:00,112.34,112.34,112.2,112.33,1000.0,102.655,102.655,102.5271,102.6459,1000.0
2015-12-28 11:00:00,112.33,112.41,112.33,112.41,900.0,102.6459,102.719,102.6459,102.719,900.0
2015-12-28 11:05:00,112.44,112.52,112.38,112.52,800.0,102.7464,102.8195,102.6916,102.8195,800.0
2015-12-28 11:10:00,112.54,112.64,112.53,112.58,850.0,102.8378,102.9292,102.8286,102.8743,850.0
2015-12-28 11:15:00,112.63,112.63,112.52,112.59,3908.0,102.92,102.92,102.8195,102.8835,3908.0
2015-12-28 11:20:00,112.66,112.66,112.5,112.5,2020.0,102.9474,102.9474,102.8012,102.8012,2020.0
2015-12-28 11:25:00,112.6,112.63,112.48,112.61,7031.0,102.8926,102.92,102.7829,102.9017,7031.0
2015-12-28 11:30:00,112.58,112.58,112.4,112.44,2742.0,102.8743,102.8743,102.7098,102.7464,2742.0
2015-12-28 11:35:00,112.42,112.64,112.41,112.62,1789.0,102.7281,102.9292,102.719,102.9109,1789.0
2015-12-28 11:40:00,112.58,112.63,112.5,112.63,2816.0,102.8743,102.92,102.8012,102.92,2816.0
2015-12-28 11:45:00,112.61,112.72,112.6,112.72,1579.0,102.9017,103.0023,102.8926,103.0023,1579.0
2015-12-28 11:50:00,112.71,112.83,112.66,112.79,3900.0,102.9931,103.1028,102.9474,103.0662,3900.0
2015-12-28 11:55:00,112.74,112.8,112.58,112.59,2760.0,103.0205,103.0754,102.8743,102.8835,2760.0
2015-12-28 12:00:00,112.63,112.8,112.63,112.8,914.0,102.92,103.0754,102.92,103.0754,914.0
2015-12-28 12:05:00,112.8,112.8,112.72,112.8,2200.0,103.0754,103.0754,103.0023,103.0754,2200.0
2015-12-28 12:10:00,112.81,112.81,112.52,112.65,5500.0,103.0845,103.0845,102.8195,102.9383,5500.0
2015-12-28 12:15:00,112.63,112.8,112.53,112.8,3246.0,102.92,103.0754,102.8286,103.0754,3246.0
2015-12-28 12:20:00,112.74,112.78,112.55,112.65,2498.0,103.0205,103.0571,102.8469,102.9383,2498.0
2015-12-28 12:25:00,112.68,112.84,112.67,112.77,3909.0,102.9657,103.1119,102.9566,103.0479,3909.0
2015-12-28 12:30:00,112.77,112.81,112.75,112.8,600.0,103.0479,103.0845,103.0297,103.0754,600.0
2015-12-28 12:35:00,112.77,112.77,112.55,112.55,5122.0,103.0479,103.0479,102.8469,102.8469,5122.0
2015-12-28 12:40:00,112.55,112.61,112.34,112.53,14799.0,102.8469,102.9017,102.655,102.8286,14799.0
2015-12-28 12:45:00,112.59,112.64,112.47,112.64,3903.0,102.8835,102.9292,102.7738,102.9292,3903.0
2015-12-28 12:50:00,112.57,112.63,112.55,112.58,3900.0,102.8652,102.92,102.8469,102.8743,3900.0
2015-12-28 12:55:00,112.56,112.62,112.44,112.48,1300.0,102.8561,102.9109,102.7464,102.7829,1300.0
2015-12-28 13:00:00,112.45,112.76,112.45,112.73,2268.0,102.7555,103.0388,102.7555,103.0114,2268.0
2015-12-28 13:05:00,112.78,112.84,112.74,112.75,2848.0,103.0571,103.1119,103.0205,103.0297,2848.0
2015-12-28 13:10:00,112.83,112.96,112.75,112.94,6942.0,103.1028,103.2216,103.0297,103.2033,6942.0
2015-12-28 13:15:00,112.88,112.98,112.88,112.89,2950.0,103.1485,103.2398,103.1485,103.1576,2950.0
2015-12-28 13:20:00,112.89,112.96,112.89,112.9,995.0,103.1576,103.2216,103.1576,103.1667,995.0
2015-12-28 13:25:00,112.93,112.96,112.88,112.95,3057.0,103.1942,103.2216,103.1485,103.2124,3057.0
2015-12-28 13:30:00,112.95,113.0,112.89,113.0,7965.0,103.2124,103.2581,103.1576,103.2581,7965.0
2015-12-28 13:35:00,112.98,113.03,112.97,113.03,1698.0,103.2398,103.2855,103.2307,103.2855,1698.0
2015-12-28 13:40:00,113.07,113.09,112.79,112.8,5191.0,103.3221,103.3404,103.0662,103.0754,5191.0
2015-12-28 13:45:00,112.79,112.88,112.78,112.88,1400.0,103.0662,103.1485,103.0571,103.1485,1400.0
2015-12-28 13:50:00,112.88,113.07,112.87,112.94,2600.0,103.1485,103.3221,103.1393,103.2033,2600.0
2015-12-28 13:55:00,112.96,113.02,112.92,112.95,1900.0,103.2216,103.2764,103.185,103.2124,1900.0
2015-12-28 14:00:00,112.93,113.06,112.93,113.06,1832.0,103.1942,103.3129,103.1942,103.3129,1832.0
2015-12-28 14:05:00,113.04,113.06,112.87,112.9,6205.0,103.2947,103.3129,103.1393,103.1667,6205.0
2015-12-28 14:10:00,112.9,112.98,112.87,112.98,2747.0,103.1667,103.2398,103.1393,103.2398,2747.0
2015-12-28 14:15:00,112.92,112.97,112.84,112.97,1650.0,103.185,103.2307,103.1119,103.2307,1650.0
2015-12-28 14:20:00,112.99,113.04,112.99,113.04,400.0,103.249,103.2947,103.249,103.2947,400.0
2015-12-28 14:25:00,113.03,113.04,112.91,112.98,2700.0,103.2855,103.2947,103.1759,103.2398,2700.0
2015-12-28 14:30:00,112.95,113.07,112.95,113.07,4000.0,103.2124,103.3221,103.2124,103.3221,4000.0
2015-12-28 14:35:00,113.04,113.07,113.01,113.07,929.0,103.2947,103.3221,103.2673,103.3221,929.0
2015-12-28 14:40:00,113.07,113.08,113.02,113.07,2150.0,103.3221,103.3312,103.2764,103.3221,2150.0
2015-12-28 14:45:00,113.08,113.08,113.01,113.04,2011.0,103.3312,103.3312,103.2673,103.2947,2011.0
2015-12-28 14:50:00,113.07,113.14,112.93,112.99,12441.0,103.3221,103.386,103.1942,103.249,12441.0
2015-12-28 14:55:00,112.97,113.06,112.93,113.01,2100.0,103.2307,103.3129,103.1942,103.2673,2100.0
2015-12-28 15:00:00,113.01,113.04,112.92,112.92,2546.0,103.2673,103.2947,103.185,103.185,2546.0
2015-12-28 15:05:00,112.92,113.01,112.92,113.0,1164.0,103.185,103.2673,103.185,103.2581,1164.0
2015-12-28 15:10:00,112.99,113.0,112.84,112.91,4117.0,103.249,103.2581,103.1119,103.1759,4117.0
2015-12-28 15:15:00,112.97,112.98,112.87,112.88,3710.0,103.2307,103.2398,103.1393,103.1485,3710.0
2015-12-28 15:20:00,112.93,113.02,112.91,113.0,4450.0,103.1942,103.2764,103.1759,103.2581,4450.0
2015-12-28 15:25:00,113.0,113.01,112.94,112.94,3924.0,103.2581,103.2673,103.2033,103.2033,3924.0
2015-12-28 15:30:00,112.98,113.06,112.93,113.01,16967.0,103.2398,103.3129,103.1942,103.2673,16967.0
2015-12-28 15:35:00,113.02,113.09,113.01,113.08,9500.0,103.2764,103.3404,103.2673,103.3312,9500.0
2015-12-28 15:40:00,113.09,113.14,113.07,113.07,13736.0,103.3404,103.386,103.3221,103.3221,13736.0
2015-12-28 15:45:00,113.07,113.15,113.02,113.1,11241.0,103.3221,103.3952,103.2764,103.3495,11241.0
2015-12-28 15:50:00,113.11,113.18,113.07,113.16,20117.0,103.3586,103.4226,103.3221,103.4043,20117.0
2015-12-28 15:55:00,113.15,113.2,113.06,113.07,25319.0,103.3952,103.4409,103.3129,103.3221,25319.0
2015-12-29 09:30:00,114.25,114.44,113.62,113.74,19606.0,104.4004,104.574,103.8247,103.9343,19606.0
2015-12-29 09:35:00,113.91,114.46,113.5,114.1,12306.0,104.0897,104.5922,103.715,104.2633,12306.0
2015-12-29 09:40:00,114.2,114.2,113.82,113.87,6988.0,104.3547,104.3547,104.0074,104.0531,6988.0
2015-12-29 09:45:00,114.02,114.02,113.87,113.87,7608.0,104.1902,104.1902,104.0531,104.0531,7608.0
2015-12-29 09:50:00,113.87,114.28,113.86,113.86,7371.0,104.0531,104.4278,104.044,104.044,7371.0
2015-12-29 09:55:00,113.95,114.03,113.86,113.91,4022.0,104.1262,104.1993,104.044,104.0897,4022.0
2015-12-29 10:00:00,113.94,113.99,113.89,113.99,2085.0,104.1171,104.1628,104.0714,104.1628,2085.0
2015-12-29 10:05:00,114.0,114.0,113.82,113.9,16420.0,104.1719,104.1719,104.0074,104.0805,16420.0
2015-12-29 10:10:00,113.88,114.05,113.87,114.03,10193.0,104.0623,104.2176,104.0531,104.1993,10193.0
2015-12-29 10:15:00,114.05,114.07,113.95,113.99,9608.0,104.2176,104.2359,104.1262,104.1628,9608.0
2015-12-29 10:20:00,113.92,114.06,113.89,113.89,13353.0,104.0988,104.2267,104.0714,104.0714,13353.0
2015-12-29 10:25:00,113.9,113.98,113.87,113.96,1950.0,104.0805,104.1536,104.0531,104.1354,1950.0
2015-12-29 10:30:00,114.0,114.1,113.9,113.96,125483.0,104.1719,104.2633,104.0805,104.1354,125483.0
2015-12-29 10:35:00,113.96,113.97,113.91,113.97,2505.0,104.1354,104.1445,104.0897,104.1445,2505.0
2015-12-29 10:40:00,114.0,114.02,113.98,114.0,5500.0,104.1719,104.1902,104.1536,104.1719,5500.0
2015-12-29 10:45:00,114.0,114.0,114.0,114.0,1300.0,104.1719,104.1719,104.1719,104.1719,1300.0
2015-12-29 10:50:00,114.0,114.02,113.95,114.01,2600.0,104.1719,104.1902,104.1262,104.181,2600.0
2015-12-29 10:55:00,113.98,114.07,113.86,113.86,7196.0,104.1536,104.2359,104.044,104.044,7196.0
2015-12-29 11:00:00,113.89,113.94,113.87,113.87,600.0,104.0714,104.1171,104.0531,104.0531,600.0
2015-12-29 11:05:00,113.94,114.07,113.93,113.95,7800.0,104.1171,104.2359,104.1079,104.1262,7800.0
2015-12-29 11:10:00,113.95,114.0,113.92,113.92,2400.0,104.1262,104.1719,104.0988,104.0988,2400.0
2015-12-29 11:15:00,113.98,114.0,113.93,113.95,800.0,104.1536,104.1719,104.1079,104.1262,800.0
2015-12-29 11:20:00,113.97,114.02,113.94,113.95,3710.0,104.1445,104.1902,104.1171,104.1262,3710.0
2015-12-29 11:25:00,113.95,113.95,113.9,113.9,1700.0,104.1262,104.1262,104.0805,104.0805,1700.0
2015-12-29 11:30:00,113.89,113.92,113.89,113.9,730.0,104.0714,104.0988,104.0714,104.0805,730.0
2015-12-29 11:35:00,113.94,113.98,113.94,113.98,800.0,104.1171,104.1536,104.1171,104.1536,800.0
2015-12-29 11:40:00,113.94,113.95,113.64,113.64,5264.0,104.1171,104.1262,103.8429,103.8429,5264.0
2015-12-29 11:45:00,113.63,113.68,113.46,113.49,2794.0,103.8338,103.8795,103.6785,103.7059,2794.0
2015-12-29 11:50:00,113.45,113.45,113.23,113.24,2800.0,103.6693,103.6693,103.4683,103.4774,2800.0
2015-12-29 11:55:00,113.23,113.24,113.14,113.18,6747.0,103.4683,103.4774,103.386,103.4226,6747.0
2015-12-29 12:00:00,113.17,113.34,113.12,113.3,4503.0,103.4135,103.5688,103.3678,103.5323,4503.0
2015-12-29 12:05:00,113.33,113.37,113.22,113.22,3200.0,103.5597,103.5962,103.4592,103.4592,3200.0
2015-12-29 12:10:00,113.21,113.25,113.17,113.22,6064.0,103.45,103.4866,103.4135,103.4592,6064.0
2015-12-29 12:15:00,113.2,113.22,113.18,113.22,4184.0,103.4409,103.4592,103.4226,103.4592,4184.0
2015-12-29 12:20:00,113.2,113.37,113.17,113.18,7293.0,103.4409,103.5962,103.4135,103.4226,7293.0
2015-12-29 12:25:00,113.22,113.22,113.08,113.08,1617.0,103.4592,103.4592,103.3312,103.3312,1617.0
2015-12-29 12:30:00,113.15,113.15,113.02,113.06,3000.0,103.3952,103.3952,103.2764,103.3129,3000.0
2015-12-29 12:35:00,113.08,113.31,113.07,113.31,5429.0,103.3312,103.5414,103.3221,103.5414,5429.0
2015-12-29 12:40:00,113.29,113.31,113.22,113.3,4083.0,103.5231,103.5414,103.4592,103.5323,4083.0
2015-12-29 12:45:00,113.27,113.29,113.18,113.18,3446.0,103.5048,103.5231,103.4226,103.4226,3446.0
2015-12-29 12:50:00,113.21,113.21,113.12,113.16,2008.0,103.45,103.45,103.3678,103.4043,2008.0
2015-12-29 12:55:00,113.19,113.3,113.18,113.3,6030.0,103.4317,103.5323,103.4226,103.5323,6030.0
2015-12-29 13:00:00,113.32,113.45,113.32,113.45,1200.0,103.5505,103.6693,103.5505,103.6693,1200.0
2015-12-29 13:05:00,113.48,113.55,113.46,113.52,4105.0,103.6967,103.7607,103.6785,103.7333,4105.0
2015-12-29 13:10:00,113.49,113.53,113.49,113.5,1100.0,103.7059,103.7424,103.7059,103.715,1100.0
2015-12-29 13:15:00,113.47,113.56,113.47,113.54,3536.0,103.6876,103.7698,103.6876,103.7516,3536.0
2015-12-29 13:20:00,113.5,113.54,113.44,113.44,4046.0,103.715,103.7516,103.6602,103.6602,4046.0
2015-12-29 13:25:00,113.46,113.52,113.46,113.52,3541.0,103.6785,103.7333,103.6785,103.7333,3541.0
2015-12-29 13:30:00,113.52,113.53,113.46,113.48,1450.0,103.7333,103.7424,103.6785,103.6967,1450.0
2015-12-29 13:35:00,113.51,113.51,113.44,113.48,21845.0,103.7242,103.7242,103.6602,103.6967,21845.0
2015-12-29 13:40:00,113.42,113.46,113.38,113.45,4000.0,103.6419,103.6785,103.6054,103.6693,4000.0
2015-12-29 13:45:00,113.47,113.53,113.47,113.48,2300.0,103.6876,103.7424,103.6876,103.6967,2300.0
2015-12-29 13:50:00,113.51,113.56,113.49,113.5,2500.0,103.7242,103.7698,103.7059,103.715,2500.0
2015-12-29 13:55:00,113.5,113.55,113.48,113.5,7300.0,103.715,103.7607,103.6967,103.715,7300.0
2015-12-29 14:00:00,113.54,113.54,113.48,113.5,4787.0,103.7516,103.7516,103.6967,103.715,4787.0
2015-12-29 14:05:00,113.5,113.56,113.48,113.52,5567.0,103.715,103.7698,103.6967,103.7333,5567.0
2015-12-29 14:10:00,113.51,113.52,113.43,113.43,5610.0,103.7242,103.7333,103.651,103.651,5610.0
2015-12-29 14:15:00,113.46,113.53,113.46,113.52,6210.0,103.6785,103.7424,103.6785,103.7333,6210.0
2015-12-29 14:20:00,113.5,113.55,113.45,113.46,7347.0,103.715,103.7607,103.6693,103.6785,7347.0
2015-12-29 14:25:00,113.45,113.58,113.44,113.54,5092.0,103.6693,103.7881,103.6602,103.7516,5092.0
2015-12-29 14:30:00,113.47,113.55,113.45,113.52,3936.0,103.6876,103.7607,103.6693,103.7333,3936.0
2015-12-29 14:35:00,113.5,113.55,113.5,113.5,5300.0,103.715,103.7607,103.715,103.715,5300.0
2015-12-29 14:40:00,113.49,113.49,113.4,113.45,2200.0,103.7059,103.7059,103.6236,103.6693,2200.0
2015-12-29 14:45:00,113.45,113.58,113.43,113.43,7930.0,103.6693,103.7881,103.651,103.651,7930.0
2015-12-29 14:50:00,113.44,113.55,113.44,113.52,12709.0,103.6602,103.7607,103.6602,103.7333,12709.0
2015-12-29 14:55:00,113.46,113.57,113.44,113.51,8900.0,103.6785,103.779,103.6602,103.7242,8900.0
2015-12-29 15:00:00,113.51,113.54,113.47,113.49,8100.0,103.7242,103.7516,103.6876,103.7059,8100.0
2015-12-29 15:05:00,113.49,113.59,113.48,113.59,10595.0,103.7059,103.7973,103.6967,103.7973,10595.0
2015-12-29 15:10:00,113.6,113.74,113.6,113.68,6700.0,103.8064,103.9343,103.8064,103.8795,6700.0
2015-12-29 15:15:00,113.72,113.78,113.62,113.64,8660.0,103.916,103.9709,103.8247,103.8429,8660.0
2015-12-29 15:20:00,113.62,113.68,113.6,113.66,2100.0,103.8247,103.8795,103.8064,103.8612,2100.0
2015-12-29 15:25:00,113.68,113.73,113.62,113.73,12393.0,103.8795,103.9252,103.8247,103.9252,12393.0
2015-12-29 15:30:00,113.67,113.76,113.61,113.66,16168.0,103.8704,103.9526,103.8155,103.8612,16168.0
2015-12-29 15:35:00,113.65,113.66,113.54,113.59,4567.0,103.8521,103.8612,103.7516,103.7973,4567.0
2015-12-29 15:40:00,113.59,113.6,113.5,113.57,13211.0,103.7973,103.8064,103.715,103.779,13211.0
2015-12-29 15:45:00,113.57,113.65,113.52,113.6,19628.0,103.779,103.8521,103.7333,103.8064,19628.0
2015-12-29 15:50:00,113.59,113.64,113.51,113.57,12874.0,103.7973,103.8429,103.7242,103.779,12874.0
2015-12-29 15:55:00,113.57,113.64,113.48,113.57,40781.0,103.779,103.8429,103.6967,103.779,40781.0
2015-12-30 09:30:00,113.73,113.85,113.23,113.63,3289.0,103.9252,104.0348,103.4683,103.8338,3289.0
2015-12-30 09:35:00,113.44,113.67,113.3,113.67,2867.0,103.6602,103.8704,103.5323,103.8704,2867.0
2015-12-30 09:40:00,113.4,113.4,113.26,113.26,500.0,103.6236,103.6236,103.4957,103.4957,500.0
2015-12-30 09:45:00,113.21,113.5,113.15,113.25,9833.0,103.45,103.715,103.3952,103.4866,9833.0
2015-12-30 09:50:00,113.19,113.27,113.19,113.27,1300.0,103.4317,103.5048,103.4317,103.5048,1300.0
2015-12-30 09:55:00,113.33,113.33,113.26,113.27,1542.0,103.5597,103.5597,103.4957,103.5048,1542.0
2015-12-30 10:00:00,113.22,113.34,113.21,113.22,500.0,103.4592,103.5688,103.45,103.4592,500.0
2015-12-30 10:05:00,113.26,113.39,113.25,113.31,2410.0,103.4957,103.6145,103.4866,103.5414,2410.0
2015-12-30 10:10:00,113.39,113.45,113.34,113.41,3601.0,103.6145,103.6693,103.5688,103.6328,3601.0
2015-12-30 10:15:00,113.43,113.47,113.14,113.16,8007.0,103.651,103.6876,103.386,103.4043,8007.0
2015-12-30 10:20:00,113.16,113.22,113.1,113.1,934.0,103.4043,103.4592,103.3495,103.3495,934.0
2015-12-30 10:25:00,113.22,113.22,113.12,113.15,932.0,103.4592,103.4592,103.3678,103.3952,932.0
2015-12-30 10:30:00,113.15,113.25,113.1,113.18,7286.0,103.3952,103.4866,103.3495,103.4226,7286.0
2015-12-30 10:35:00,113.16,113.32,113.12,113.15,16245.0,103.4043,103.5505,103.3678,103.3952,16245.0
2015-12-30 10:40:00,113.19,113.34,113.14,113.25,11174.0,103.4317,103.5688,103.386,103.4866,11174.0
2015-12-30 10:45:00,113.26,113.45,113.26,113.39,1702.0,103.4957,103.6693,103.4957,103.6145,1702.0
2015-12-30 10:50:00,113.53,113.68,113.44,113.58,4100.0,103.7424,103.8795,103.6602,103.7881,4100.0
2015-12-30 10:55:00,113.58,113.58,113.4,113.4,2703.0,103.7881,103.7881,103.6236,103.6236,2703.0
2015-12-30 11:00:00,113.32,113.33,113.18,113.24,5402.0,103.5505,103.5597,103.4226,103.4774,5402.0
2015-12-30 11:05:00,113.26,113.28,113.21,113.24,4800.0,103.4957,103.514,103.45,103.4774,4800.0
2015-12-30 11:10:00,113.25,113.43,113.2,113.43,4481.0,103.4866,103.651,103.4409,103.651,4481.0
2015-12-30 11:15:00,113.39,113.39,113.22,113.25,4635.0,103.6145,103.6145,103.4592,103.4866,4635.0
2015-12-30 11:20:00,113.25,113.26,113.23,113.25,6254.0,103.4866,103.4957,103.4683,103.4866,6254.0
2015-12-30 11:25:00,113.21,113.28,113.2,113.24,6527.0,103.45,103.514,103.4409,103.4774,6527.0
2015-12-30 11:30:00,113.23,113.24,113.23,113.23,667.0,103.4683,103.4774,103.4683,103.4683,667.0
2015-12-30 11:35:00,113.25,113.25,113.2,113.23,2703.0,103.4866,103.4866,103.4409,103.4683,2703.0
2015-12-30 11:40:00,113.25,113.29,113.21,113.22,3790.0,103.4866,103.5231,103.45,103.4592,3790.0
2015-12-30 11:45:00,113.24,113.29,113.21,113.21,5498.0,103.4774,103.5231,103.45,103.45,5498.0
2015-12-30 11:50:00,113.22,113.32,113.2,113.26,4219.0,103.4592,103.5505,103.4409,103.4957,4219.0
2015-12-30 11:55:00,113.21,113.28,113.16,113.16,1200.0,103.45,103.514,103.4043,103.4043,1200.0
2015-12-30 12:00:00,113.19,113.2,113.19,113.2,800.0,103.4317,103.4409,103.4317,103.4409,800.0
2015-12-30 12:05:00,113.2,113.25,113.2,113.25,1195.0,103.4409,103.4866,103.4409,103.4866,1195.0
2015-12-30 12:10:00,113.24,113.25,113.2,113.2,2879.0,103.4774,103.4866,103.4409,103.4409,2879.0
2015-12-30 12:15:00,113.17,113.19,113.1,113.15,2201.0,103.4135,103.4317,103.3495,103.3952,2201.0
2015-12-30 12:20:00,113.2,113.2,113.11,113.12,2346.0,103.4409,103.4409,103.3586,103.3678,2346.0
2015-12-30 12:25:00,113.1,113.18,113.03,113.07,2521.0,103.3495,103.4226,103.2855,103.3221,2521.0
2015-12-30 12:30:00,113.07,113.11,113.04,113.06,3633.0,103.3221,103.3586,103.2947,103.3129,3633.0
2015-12-30 12:35:00,113.05,113.05,112.98,112.99,1125.0,103.3038,103.3038,103.2398,103.249,1125.0
2015-12-30 12:40:00,112.96,113.0,112.93,113.0,1430.0,103.2216,103.2581,103.1942,103.2581,1430.0
2015-12-30 12:45:00,112.99,113.0,112.97,112.97,2800.0,103.249,103.2581,103.2307,103.2307,2800.0
2015-12-30 12:50:00,112.93,112.96,112.9,112.96,2650.0,103.1942,103.2216,103.1667,103.2216,2650.0
2015-12-30 12:55:00,112.96,113.0,112.95,113.0,5714.0,103.2216,103.2581,103.2124,103.2581,5714.0
2015-12-30 13:00:00,113.0,113.06,113.0,113.04,4545.0,103.2581,103.3129,103.2581,103.2947,4545.0
2015-12-30 13:05:00,113.06,113.09,112.91,112.96,14408.0,103.3129,103.3404,103.1759,103.2216,14408.0
2015-12-30 13:10:00,112.93,112.99,112.9,112.97,2000.0,103.1942,103.249,103.1667,103.2307,2000.0
2015-12-30 13:15:00,113.0,113.03,112.94,113.0,3101.0,103.2581,103.2855,103.2033,103.2581,3101.0
2015-12-30 13:20:00,112.98,113.0,112.91,113.0,2481.0,103.2398,103.2581,103.1759,103.2581,2481.0
2015-12-30 13:25:00,113.0,113.11,113.0,113.11,1408.0,103.2581,103.3586,103.2581,103.3586,1408.0
2015-12-30 13:30:00,113.14,113.14,113.0,113.04,3601.0,103.386,103.386,103.2581,103.2947,3601.0
2015-12-30 13:35:00,113.11,113.11,113.11,113.11,100.0,103.3586,103.3586,103.3586,103.3586,100.0
2015-12-30 13:40:00,113.11,113.13,112.97,113.03,23184.0,103.3586,103.3769,103.2307,103.2855,23184.0
2015-12-30 13:45:00,113.08,113.08,112.89,112.93,11329.0,103.3312,103.3312,103.1576,103.1942,11329.0
2015-12-30 13:50:00,112.97,113.0,112.91,112.92,1451.0,103.2307,103.2581,103.1759,103.185,1451.0
2015-12-30 13:55:00,112.98,113.07,112.98,113.04,3800.0,103.2398,103.3221,103.2398,103.2947,3800.0
2015-12-30 14:00:00,113.07,113.12,113.0,113.0,6024.0,103.3221,103.3678,103.2581,103.2581,6024.0
2015-12-30 14:05:00,112.98,113.02,112.94,113.02,2201.0,103.2398,103.2764,103.2033,103.2764,2201.0
2015-12-30 14:10:00,113.09,113.14,112.98,113.01,7708.0,103.3404,103.386,103.2398,103.2673,7708.0
2015-12-30 14:15:00,113.04,113.05,112.98,113.02,2834.0,103.2947,103.3038,103.2398,103.2764,2834.0
2015-12-30 14:20:00,113.04,113.07,112.96,112.96,3307.0,103.2947,103.3221,103.2216,103.2216,3307.0
2015-12-30 14:25:00,112.99,113.06,112.98,112.99,9500.0,103.249,103.3129,103.2398,103.249,9500.0
2015-12-30 14:30:00,113.0,113.07,112.98,113.07,8751.0,103.2581,103.3221,103.2398,103.3221,8751.0
2015-12-30 14:35:00,113.03,113.15,112.99,113.03,4765.0,103.2855,103.3952,103.249,103.2855,4765.0
2015-12-30 14:40:00,113.03,113.12,113.01,113.08,2100.0,103.2855,103.3678,103.2673,103.3312,2100.0
2015-12-30 14:45:00,113.14,113.14,113.03,113.09,3440.0,103.386,103.386,103.2855,103.3404,3440.0
2015-12-30 14:50:00,113.13,113.13,112.97,113.05,363706.0,103.3769,103.3769,103.2307,103.3038,363706.0
2015-12-30 14:55:00,113.05,113.08,113.0,113.02,39500.0,103.3038,103.3312,103.2581,103.2764,39500.0
2015-12-30 15:00:00,113.03,113.1,113.01,113.05,4891.0,103.2855,103.3495,103.2673,103.3038,4891.0
2015-12-30 15:05:00,113.1,113.1,113.0,113.03,5638.0,103.3495,103.3495,103.2581,103.2855,5638.0
2015-12-30 15:10:00,112.97,113.08,112.96,113.04,4892.0,103.2307,103.3312,103.2216,103.2947,4892.0
2015-12-30 15:15:00,113.01,113.12,113.0,113.12,1700.0,103.2673,103.3678,103.2581,103.3678,1700.0
2015-12-30 15:20:00,113.18,113.26,113.12,113.19,4190.0,103.4226,103.4957,103.3678,103.4317,4190.0
2015-12-30 15:25:00,113.14,113.14,113.02,113.04,2500.0,103.386,103.386,103.2764,103.2947,2500.0
2015-12-30 15:30:00,113.03,113.06,112.76,112.8,6315.0,103.2855,103.3129,103.0388,103.0754,6315.0
2015-12-30 15:35:00,112.72,112.86,112.55,112.85,10194.0,103.0023,103.1302,102.8469,103.121,10194.0
2015-12-30 15:40:00,112.85,113.05,112.81,113.05,20404.0,103.121,103.3038,103.0845,103.3038,20404.0
2015-12-30 15:45:00,113.08,113.08,112.97,113.04,11151.0,103.3312,103.3312,103.2307,103.2947,11151.0
2015-12-30 15:50:00,113.03,113.05,112.91,112.96,20138.0,103.2855,103.3038,103.1759,103.2216,20138.0
2015-12-30 15:55:00,112.99,113.0,112.72,112.74,17522.0,103.249,103.2581,103.0023,103.0205,17522.0
2015-12-31 09:30:00,112.5,112.5,111.93,112.21,6585.0,102.8012,102.8012,102.2804,102.5362,6585.0
2015-12-31 09:35:00,112.31,112.32,112.07,112.07,1133.0,102.6276,102.6367,102.4083,102.4083,1133.0
2015-12-31 09:40:00,112.23,112.23,111.9,111.96,2850.0,102.5545,102.5545,102.253,102.3078,2850.0
2015-12-31 09:45:00,112.0,112.18,112.0,112.18,2084.0,102.3443,102.5088,102.3443,102.5088,2084.0
2015-12-31 09:50:00,112.11,112.11,111.92,112.01,2420.0,102.4448,102.4448,102.2712,102.3535,2420.0
2015-12-31 09:55:00,111.96,112.08,111.95,111.98,2070.0,102.3078,102.4174,102.2986,102.3261,2070.0
2015-12-31 10:00:00,112.04,112.32,112.04,112.32,3569.0,102.3809,102.6367,102.3809,102.6367,3569.0
2015-12-31 10:05:00,112.23,112.25,112.08,112.16,3977.0,102.5545,102.5728,102.4174,102.4905,3977.0
2015-12-31 10:10:00,112.14,112.29,112.13,112.29,1319.0,102.4723,102.6093,102.4631,102.6093,1319.0
2015-12-31 10:15:00,112.25,112.31,112.24,112.31,800.0,102.5728,102.6276,102.5636,102.6276,800.0
2015-12-31 10:20:00,112.33,112.33,112.2,112.24,4251.0,102.6459,102.6459,102.5271,102.5636,4251.0
2015-12-31 10:25:00,112.2,112.2,112.08,112.13,1000.0,102.5271,102.5271,102.4174,102.4631,1000.0
2015-12-31 10:30:00,112.1,112.11,111.73,111.87,4568.0,102.4357,102.4448,102.0976,102.2255,4568.0
2015-12-31 10:35:00,111.8,111.9,111.8,111.9,300.0,102.1616,102.253,102.1616,102.253,300.0
2015-12-31 10:40:00,111.86,111.98,111.83,111.83,2312.0,102.2164,102.3261,102.189,102.189,2312.0
2015-12-31 10:45:00,111.79,111.88,111.66,111.66,16046.0,102.1524,102.2347,102.0336,102.0336,16046.0
2015-12-31 10:50:00,111.66,111.8,111.66,111.8,500.0,102.0336,102.1616,102.0336,102.1616,500.0
2015-12-31 10:55:00,111.8,111.91,111.76,111.76,8334.0,102.1616,102.2621,102.125,102.125,8334.0
2015-12-31 11:00:00,111.76,111.91,111.76,111.88,7087.0,102.125,102.2621,102.125,102.2347,7087.0
2015-12-31 11:05:00,111.96,112.2,111.96,111.99,13351.0,102.3078,102.5271,102.3078,102.3352,13351.0
2015-12-31 11:10:00,112.03,112.04,111.92,111.98,10283.0,102.3717,102.3809,102.2712,102.3261,10283.0
2015-12-31 11:15:00,111.95,112.0,111.9,111.9,2100.0,102.2986,102.3443,102.253,102.253,2100.0
2015-12-31 11:20:00,111.9,111.93,111.88,111.93,900.0,102.253,102.2804,102.2347,102.2804,900.0
2015-12-31 11:25:00,111.86,111.9,111.81,111.89,2406.0,102.2164,102.253,102.1707,102.2438,2406.0
2015-12-31 11:30:00,111.84,111.9,111.71,111.87,7101.0,102.1981,102.253,102.0793,102.2255,7101.0
2015-12-31 11:35:00,111.9,111.95,111.87,111.9,7675.0,102.253,102.2986,102.2255,102.253,7675.0
2015-12-31 11:40:00,111.95,112.2,111.95,112.2,12296.0,102.2986,102.5271,102.2986,102.5271,12296.0
2015-12-31 11:45:00,112.22,112.45,112.22,112.45,2000.0,102.5454,102.7555,102.5454,102.7555,2000.0
2015-12-31 11:50:00,112.4,112.46,112.29,112.4,4941.0,102.7098,102.7647,102.6093,102.7098,4941.0
2015-12-31 11:55:00,112.42,112.65,112.38,112.6,1200.0,102.7281,102.9383,102.6916,102.8926,1200.0
2015-12-31 12:00:00,112.64,112.72,112.13,112.3,22590.0,102.9292,103.0023,102.4631,102.6185,22590.0
2015-12-31 12:05:00,112.31,112.39,112.26,112.26,13524.0,102.6276,102.7007,102.5819,102.5819,13524.0
2015-12-31 12:10:00,112.24,112.29,112.07,112.15,4400.0,102.5636,102.6093,102.4083,102.4814,4400.0
2015-12-31 12:15:00,112.15,112.44,112.15,112.4,1300.0,102.4814,102.7464,102.4814,102.7098,1300.0
2015-12-31 12:20:00,112.44,112.45,112.15,112.31,11337.0,102.7464,102.7555,102.4814,102.6276,11337.0
2015-12-31 12:25:00,112.34,112.39,112.14,112.3,5352.0,102.655,102.7007,102.4723,102.6185,5352.0
2015-12-31 12:30:00,112.41,112.43,112.26,112.28,8113.0,102.719,102.7373,102.5819,102.6002,8113.0
2015-12-31 12:35:00,112.28,112.36,112.23,112.28,2605.0,102.6002,102.6733,102.5545,102.6002,2605.0
2015-12-31 12:40:00,112.28,112.36,112.28,112.34,1979.0,102.6002,102.6733,102.6002,102.655,1979.0
2015-12-31 12:45:00,112.33,112.36,112.27,112.27,2308.0,102.6459,102.6733,102.5911,102.5911,2308.0
2015-12-31 12:50:00,112.33,112.33,112.14,112.15,9893.0,102.6459,102.6459,102.4723,102.4814,9893.0
2015-12-31 12:55:00,112.14,112.24,112.14,112.14,2107.0,102.4723,102.5636,102.4723,102.4723,2107.0
2015-12-31 13:00:00,112.13,112.19,112.06,112.06,3160.0,102.4631,102.5179,102.3992,102.3992,3160.0
2015-12-31 13:05:00,112.06,112.06,111.91,111.91,2300.0,102.3992,102.3992,102.2621,102.2621,2300.0
2015-12-31 13:10:00,111.9,111.99,111.86,111.89,5565.0,102.253,102.3352,102.2164,102.2438,5565.0
2015-12-31 13:15:00,111.95,111.95,111.82,111.83,4661.0,102.2986,102.2986,102.1798,102.189,4661.0
2015-12-31 13:20:00,111.87,111.89,111.8,111.86,11701.0,102.2255,102.2438,102.1616,102.2164,11701.0
2015-12-31 13:25:00,111.89,111.99,111.89,111.98,600.0,102.2438,102.3352,102.2438,102.3261,600.0
2015-12-31 13:30:00,111.93,111.99,111.93,111.98,700.0,102.2804,102.3352,102.2804,102.3261,700.0
2015-12-31 13:35:00,111.89,111.9,111.84,111.89,750.0,102.2438,102.253,102.1981,102.2438,750.0
2015-12-31 13:40:00,111.95,111.98,111.95,111.98,300.0,102.2986,102.3261,102.2986,102.3261,300.0
2015-12-31 13:45:00,112.0,112.01,111.95,112.0,2900.0,102.3443,102.3535,102.2986,102.3443,2900.0
2015-12-31 13:50:00,112.0,112.14,112.0,112.13,2200.0,102.3443,102.4723,102.3443,102.4631,2200.0
2015-12-31 13:55:00,112.14,112.18,112.09,112.16,2309.0,102.4723,102.5088,102.4266,102.4905,2309.0
2015-12-31 14:00:00,112.17,112.19,112.17,112.19,500.0,102.4997,102.5179,102.4997,102.5179,500.0
2015-12-31 14:05:00,112.19,112.21,112.03,112.04,9894.0,102.5179,102.5362,102.3717,102.3809,9894.0
2015-12-31 14:10:00,112.08,112.08,112.02,112.05,600.0,102.4174,102.4174,102.3626,102.39,600.0
2015-12-31 14:15:00,112.08,112.12,112.0,112.05,5930.0,102.4174,102.454,102.3443,102.39,5930.0
2015-12-31 14:20:00,112.09,112.1,111.96,112.02,7300.0,102.4266,102.4357,102.3078,102.3626,7300.0
2015-12-31 14:25:00,112.0,112.05,111.94,112.03,2800.0,102.3443,102.39,102.2895,102.3717,2800.0
2015-12-31 14:30:00,112.08,112.16,112.06,112.11,3900.0,102.4174,102.4905,102.3992,102.4448,3900.0
2015-12-31 14:35:00,112.1,112.15,111.94,111.98,4437.0,102.4357,102.4814,102.2895,102.3261,4437.0
2015-12-31 14:40:00,111.99,112.05,111.98,112.02,3500.0,102.3352,102.39,102.3261,102.3626,3500.0
2015-12-31 14:45:00,112.0,112.22,111.97,112.22,7390.0,102.3443,102.5454,102.3169,102.5454,7390.0
2015-12-31 14:50:00,112.26,112.29,112.2,112.27,2400.0,102.5819,102.6093,102.5271,102.5911,2400.0
2015-12-31 14:55:00,112.3,112.33,112.16,112.25,3000.0,102.6185,102.6459,102.4905,102.5728,3000.0
2015-12-31 15:00:00,112.24,112.24,112.0,112.08,5139.0,102.5636,102.5636,102.3443,102.4174,5139.0
2015-12-31 15:05:00,112.05,112.08,111.84,111.84,5693.0,102.39,102.4174,102.1981,102.1981,5693.0
2015-12-31 15:10:00,111.84,111.85,111.69,111.75,18571.0,102.1981,102.2073,102.0611,102.1159,18571.0
2015-12-31 15:15:00,111.81,111.98,111.72,111.91,4761.0,102.1707,102.3261,102.0885,102.2621,4761.0
2015-12-31 15:20:00,111.88,111.92,111.8,111.92,5925.0,102.2347,102.2712,102.1616,102.2712,5925.0
2015-12-31 15:25:00,111.81,111.87,111.78,111.82,2919.0,102.1707,102.2255,102.1433,102.1798,2919.0
2015-12-31 15:30:00,111.83,111.89,111.79,111.89,3500.0,102.189,102.2438,102.1524,102.2438,3500.0
2015-12-31 15:35:00,111.91,111.98,111.87,111.94,3979.0,102.2621,102.3261,102.2255,102.2895,3979.0
2015-12-31 15:40:00,111.95,111.97,111.76,111.77,7917.0,102.2986,102.3169,102.125,102.1342,7917.0
2015-12-31 15:45:00,111.82,111.87,111.7,111.7,13332.0,102.1798,102.2255,102.0702,102.0702,13332.0
2015-12-31 15:50:00,111.68,111.69,111.56,111.65,12983.0,102.0519,102.0611,101.9423,102.0245,12983.0
2015-12-31 15:55:00,111.63,111.67,111.35,111.36,50960.0,102.0062,102.0428,101.7504,101.7595,50960.0
2016-01-04 09:30:00,109.92,110.24,109.5,109.53,13848.0,100.4436,100.7361,100.0599,100.0873,13848.0
2016-01-04 09:35:00,109.56,109.68,109.26,109.46,8262.0,100.1147,100.2243,99.8405,100.0233,8262.0
2016-01-04 09:40:00,109.43,109.48,109.01,109.23,5149.0,99.9959,100.0416,99.6121,99.8131,5149.0
2016-01-04 09:45:00,109.13,109.39,108.99,109.28,8952.0,99.7218,99.9593,99.5938,99.8588,8952.0
2016-01-04 09:50:00,109.37,109.45,109.31,109.43,4519.0,99.9411,100.0142,99.8862,99.9959,4519.0
2016-01-04 09:55:00,109.39,109.53,109.33,109.51,4602.0,99.9593,100.0873,99.9045,100.069,4602.0
2016-01-04 10:00:00,109.44,109.45,109.16,109.3,14276.0,100.005,100.0142,99.7492,99.8771,14276.0
2016-01-04 10:05:00,109.16,109.36,109.08,109.08,7733.0,99.7492,99.9319,99.6761,99.6761,7733.0
2016-01-04 10:10:00,109.13,109.13,108.94,109.07,5547.0,99.7218,99.7218,99.5481,99.6669,5547.0
2016-01-04 10:15:00,109.2,109.4,109.19,109.4,3301.0,99.7857,99.9685,99.7766,99.9685,3301.0
2016-01-04 10:20:00,109.41,109.75,109.41,109.6,9203.0,99.9776,100.2883,99.9776,100.1512,9203.0
2016-01-04 10:25:00,109.51,109.52,109.28,109.36,4551.0,100.069,100.0781,99.8588,99.9319,4551.0
2016-01-04 10:30:00,109.36,109.36,109.24,109.3,3441.0,99.9319,99.9319,99.8223,99.8771,3441.0
2016-01-04 10:35:00,109.25,109.36,109.23,109.28,4569.0,99.8314,99.9319,99.8131,99.8588,4569.0
2016-01-04 10:40:00,109.24,109.37,109.11,109.37,3626.0,99.8223,99.9411,99.7035,99.9411,3626.0
2016-01-04 10:45:00,109.29,109.39,109.18,109.39,2900.0,99.868,99.9593,99.7674,99.9593,2900.0
2016-01-04 10:50:00,109.35,109.35,109.11,109.2,3934.0,99.9228,99.9228,99.7035,99.7857,3934.0
2016-01-04 10:55:00,109.13,109.22,109.07,109.17,5097.0,99.7218,99.804,99.6669,99.7583,5097.0
2016-01-04 11:00:00,109.18,109.18,108.91,109.06,7322.0,99.7674,99.7674,99.5207,99.6578,7322.0
2016-01-04 11:05:00,108.97,108.99,108.63,108.86,8531.0,99.5755,99.5938,99.2649,99.475,8531.0
2016-01-04 11:10:00,108.72,109.03,108.68,108.97,11459.0,99.3471,99.6304,99.3106,99.5755,11459.0
2016-01-04 11:15:00,108.97,109.05,108.89,108.92,13235.0,99.5755,99.6487,99.5024,99.5299,13235.0
2016-01-04 11:20:00,108.89,109.02,108.79,109.02,2714.0,99.5024,99.6212,99.4111,99.6212,2714.0
2016-01-04 11:25:00,108.95,108.95,108.72,108.72,4792.0,99.5573,99.5573,99.3471,99.3471,4792.0
2016-01-04 11:30:00,108.77,108.91,108.77,108.91,3467.0,99.3928,99.5207,99.3928,99.5207,3467.0
2016-01-04 11:35:00,108.87,108.87,108.71,108.84,3800.0,99.4842,99.4842,99.338,99.4568,3800.0
2016-01-04 11:40:00,108.93,109.16,108.92,108.95,4849.0,99.539,99.7492,99.5299,99.5573,4849.0
2016-01-04 11:45:00,108.95,108.97,108.8,108.97,3630.0,99.5573,99.5755,99.4202,99.5755,3630.0
2016-01-04 11:50:00,108.97,109.02,108.86,108.86,3100.0,99.5755,99.6212,99.475,99.475,3100.0
2016-01-04 11:55:00,108.88,108.88,108.72,108.76,5514.0,99.4933,99.4933,99.3471,99.3837,5514.0
2016-01-04 12:00:00,108.83,108.83,108.63,108.65,4682.0,99.4476,99.4476,99.2649,99.2831,4682.0
2016-01-04 12:05:00,108.66,108.72,108.59,108.64,5296.0,99.2923,99.3471,99.2283,99.274,5296.0
2016-01-04 12:10:00,108.59,108.6,108.43,108.44,6598.0,99.2283,99.2374,99.0821,99.0912,6598.0
2016-01-04 12:15:00,108.42,108.59,108.42,108.49,14272.0,99.073,99.2283,99.073,99.1369,14272.0
2016-01-04 12:20:00,108.45,108.63,108.34,108.49,14566.0,99.1004,99.2649,98.9999,99.1369,14566.0
2016-01-04 12:25:00,108.42,108.86,108.41,108.86,5011.0,99.073,99.475,99.0638,99.475,5011.0
2016-01-04 12:30:00,108.83,108.83,108.49,108.57,3700.0,99.4476,99.4476,99.1369,99.21,3700.0
2016-01-04 12:35:00,108.56,108.85,108.56,108.77,28588.0,99.2009,99.4659,99.2009,99.3928,28588.0
2016-01-04 12:40:00,108.75,108.92,108.66,108.92,3343.0,99.3745,99.5299,99.2923,99.5299,3343.0
2016-01-04 12:45:00,108.92,109.01,108.91,108.94,4605.0,99.5299,99.6121,99.5207,99.5481,4605.0
2016-01-04 12:50:00,109.01,109.14,108.97,109.14,2240.0,99.6121,99.7309,99.5755,99.7309,2240.0
2016-01-04 12:55:00,109.14,109.17,108.92,108.94,5573.0,99.7309,99.7583,99.5299,99.5481,5573.0
2016-01-04 13:00:00,108.92,108.96,108.81,108.9,7418.0,99.5299,99.5664,99.4293,99.5116,7418.0
2016-01-04 13:05:00,108.88,109.14,108.87,109.14,15073.0,99.4933,99.7309,99.4842,99.7309,15073.0
2016-01-04 13:10:00,109.07,109.14,108.92,109.05,7656.0,99.6669,99.7309,99.5299,99.6487,7656.0
2016-01-04 13:15:00,109.02,109.04,108.93,108.93,10447.0,99.6212,99.6395,99.539,99.539,10447.0
2016-01-04 13:20:00,108.99,109.02,108.86,108.91,14171.0,99.5938,99.6212,99.475,99.5207,14171.0
2016-01-04 13:25:00,108.88,109.06,108.86,109.06,4118.0,99.4933,99.6578,99.475,99.6578,4118.0
2016-01-04 13:30:00,108.99,108.99,108.8,108.91,9380.0,99.5938,99.5938,99.4202,99.5207,9380.0
2016-01-04 13:35:00,108.87,109.13,108.87,109.13,12487.0,99.4842,99.7218,99.4842,99.7218,12487.0
2016-01-04 13:40:00,109.1,109.12,108.93,108.93,3999.0,99.6943,99.7126,99.539,99.539,3999.0
2016-01-04 13:45:00,108.97,108.98,108.82,108.96,4678.0,99.5755,99.5847,99.4385,99.5664,4678.0
2016-01-04 13:50:00,108.97,109.1,108.93,108.94,4952.0,99.5755,99.6943,99.539,99.5481,4952.0
2016-01-04 13:55:00,109.02,109.06,108.92,109.01,5743.0,99.6212,99.6578,99.5299,99.6121,5743.0
2016-01-04 14:00:00,109.03,109.03,108.87,108.98,6005.0,99.6304,99.6304,99.4842,99.5847,6005.0
2016-01-04 14:05:00,108.98,109.11,108.83,109.09,10196.0,99.5847,99.7035,99.4476,99.6852,10196.0
2016-01-04 14:10:00,109.1,109.1,108.86,108.86,6472.0,99.6943,99.6943,99.475,99.475,6472.0
2016-01-04 14:15:00,108.88,109.01,108.8,108.95,24850.0,99.4933,99.6121,99.4202,99.5573,24850.0
2016-01-04 14:20:00,109.02,109.03,108.88,108.94,10677.0,99.6212,99.6304,99.4933,99.5481,10677.0
2016-01-04 14:25:00,108.98,108.98,108.86,108.9,6809.0,99.5847,99.5847,99.475,99.5116,6809.0
2016-01-04 14:30:00,108.84,108.86,108.66,108.67,7526.0,99.4568,99.475,99.2923,99.3014,7526.0
2016-01-04 14:35:00,108.69,108.72,108.51,108.72,7009.0,99.3197,99.3471,99.1552,99.3471,7009.0
2016-01-04 14:40:00,108.77,108.81,108.73,108.73,6578.0,99.3928,99.4293,99.3562,99.3562,6578.0
2016-01-04 14:45:00,108.78,108.82,108.58,108.74,14870.0,99.4019,99.4385,99.2192,99.3654,14870.0
2016-01-04 14:50:00,108.73,108.73,108.45,108.5,10936.0,99.3562,99.3562,99.1004,99.1461,10936.0
2016-01-04 14:55:00,108.5,108.66,108.5,108.54,6976.0,99.1461,99.2923,99.1461,99.1826,6976.0
2016-01-04 15:00:00,108.59,108.59,108.41,108.41,9270.0,99.2283,99.2283,99.0638,99.0638,9270.0
2016-01-04 15:05:00,108.4,108.56,108.35,108.46,7540.0,99.0547,99.2009,99.009,99.1095,7540.0
2016-01-04 15:10:00,108.47,108.61,108.39,108.61,11072.0,99.1187,99.2466,99.0456,99.2466,11072.0
2016-01-04 15:15:00,108.57,108.71,108.48,108.67,8563.0,99.21,99.338,99.1278,99.3014,8563.0
2016-01-04 15:20:00,108.66,108.68,108.44,108.59,11640.0,99.2923,99.3106,99.0912,99.2283,11640.0
2016-01-04 15:25:00,108.59,108.63,108.42,108.55,10058.0,99.2283,99.2649,99.073,99.1918,10058.0
2016-01-04 15:30:00,108.58,108.9,108.58,108.78,11689.0,99.2192,99.5116,99.2192,99.4019,11689.0
2016-01-04 15:35:00,108.75,108.82,108.66,108.79,13292.0,99.3745,99.4385,99.2923,99.4111,13292.0
2016-01-04 15:40:00,108.79,109.04,108.76,109.02,19339.0,99.4111,99.6395,99.3837,99.6212,19339.0
2016-01-04 15:45:00,109.06,109.5,109.06,109.5,31407.0,99.6578,100.0599,99.6578,100.0599,31407.0
2016-01-04 15:50:00,109.48,109.56,109.3,109.54,33903.0,100.0416,100.1147,99.8771,100.0964,33903.0
2016-01-04 15:55:00,109.54,109.74,109.38,109.51,88418.0,100.0964,100.2792,99.9502,100.069,88418.0
2016-01-05 09:30:00,110.17,110.71,110.0,110.71,14028.0,100.6721,101.1655,100.5168,101.1655,14028.0
2016-01-05 09:35:00,110.53,110.77,110.18,110.35,12562.0,101.0011,101.2204,100.6812,100.8366,12562.0
2016-01-05 09:40:00,110.41,110.6,110.19,110.39,11126.0,100.8914,101.065,100.6904,100.8731,11126.0
2016-01-05 09:45:00,110.51,110.72,110.44,110.57,6226.0,100.9828,101.1747,100.9188,101.0376,6226.0
2016-01-05 09:50:00,110.47,110.56,110.36,110.51,14647.0,100.9462,101.0285,100.8457,100.9828,14647.0
2016-01-05 09:55:00,110.53,110.57,110.3,110.3,7974.0,101.0011,101.0376,100.7909,100.7909,7974.0
2016-01-05 10:00:00,110.33,110.33,109.99,109.99,11803.0,100.8183,100.8183,100.5076,100.5076,11803.0
2016-01-05 10:05:00,109.97,110.04,109.85,109.85,4523.0,100.4893,100.5533,100.3797,100.3797,4523.0
2016-01-05 10:10:00,109.88,110.15,109.88,110.11,7372.0,100.4071,100.6538,100.4071,100.6173,7372.0
2016-01-05 10:15:00,110.15,110.18,110.07,110.07,4611.0,100.6538,100.6812,100.5807,100.5807,4611.0
2016-01-05 10:20:00,110.0,110.02,109.9,109.97,4906.0,100.5168,100.535,100.4254,100.4893,4906.0
2016-01-05 10:25:00,110.01,110.01,109.81,109.81,1850.0,100.5259,100.5259,100.3431,100.3431,1850.0
2016-01-05 10:30:00,109.79,109.99,109.78,109.87,6415.0,100.3249,100.5076,100.3157,100.398,6415.0
2016-01-05 10:35:00,109.88,110.27,109.85,110.22,3804.0,100.4071,100.7635,100.3797,100.7178,3804.0
2016-01-05 10:40:00,110.22,110.45,110.21,110.32,3883.0,100.7178,100.928,100.7086,100.8092,3883.0
2016-01-05 10:45:00,110.37,110.37,110.18,110.25,10208.0,100.8549,100.8549,100.6812,100.7452,10208.0
2016-01-05 10:50:00,110.26,110.26,110.18,110.24,7095.0,100.7543,100.7543,100.6812,100.7361,7095.0
2016-01-05 10:55:00,110.19,110.23,110.02,110.11,7990.0,100.6904,100.7269,100.535,100.6173,7990.0
2016-01-05 11:00:00,110.13,110.18,110.07,110.07,3000.0,100.6355,100.6812,100.5807,100.5807,3000.0
2016-01-05 11:05:00,110.11,110.26,110.11,110.13,21796.0,100.6173,100.7543,100.6173,100.6355,21796.0
2016-01-05 11:10:00,110.08,110.09,109.82,109.84,4402.0,100.5899,100.599,100.3523,100.3705,4402.0
2016-01-05 11:15:00,109.8,109.84,109.73,109.73,7378.0,100.334,100.3705,100.27,100.27,7378.0
2016-01-05 11:20:00,109.78,109.9,109.74,109.75,24914.0,100.3157,100.4254,100.2792,100.2883,24914.0
2016-01-05 11:25:00,109.78,109.85,109.71,109.72,16500.0,100.3157,100.3797,100.2518,100.2609,16500.0
2016-01-05 11:30:00,109.72,109.8,109.72,109.79,7438.0,100.2609,100.334,100.2609,100.3249,7438.0
2016-01-05 11:35:00,109.78,110.02,109.77,109.8,9775.0,100.3157,100.535,100.3066,100.334,9775.0
2016-01-05 11:40:00,109.74,109.91,109.73,109.79,3900.0,100.2792,100.4345,100.27,100.3249,3900.0
2016-01-05 11:45:00,109.7,110.02,109.7,110.02,3300.0,100.2426,100.535,100.2426,100.535,3300.0
2016-01-05 11:50:00,110.09,110.12,109.94,109.94,4428.0,100.599,100.6264,100.4619,100.4619,4428.0
2016-01-05 11:55:00,109.97,110.24,109.83,110.09,37742.0,100.4893,100.7361,100.3614,100.599,37742.0
2016-01-05 12:00:00,110.1,110.17,109.86,110.0,23340.0,100.6081,100.6721,100.3888,100.5168,23340.0
2016-01-05 12:05:00,110.01,110.03,109.78,109.83,15769.0,100.5259,100.5442,100.3157,100.3614,15769.0
2016-01-05 12:10:00,109.84,110.04,109.84,109.93,8196.0,100.3705,100.5533,100.3705,100.4528,8196.0
2016-01-05 12:15:00,109.89,109.92,109.74,109.8,10749.0,100.4162,100.4436,100.2792,100.334,10749.0
2016-01-05 12:20:00,109.78,109.84,109.51,109.67,23941.0,100.3157,100.3705,100.069,100.2152,23941.0
2016-01-05 12:25:00,109.67,109.67,109.22,109.23,33677.0,100.2152,100.2152,99.804,99.8131,33677.0
2016-01-05 12:30:00,109.29,109.59,109.28,109.59,6500.0,99.868,100.1421,99.8588,100.1421,6500.0
2016-01-05 12:35:00,109.58,109.66,109.49,109.66,7076.0,100.133,100.2061,100.0507,100.2061,7076.0
2016-01-05 12:40:00,109.67,109.67,109.4,109.4,6700.0,100.2152,100.2152,99.9685,99.9685,6700.0
2016-01-05 12:45:00,109.4,109.56,109.35,109.54,4370.0,99.9685,100.1147,99.9228,100.0964,4370.0
2016-01-05 12:50:00,109.46,109.49,109.43,109.46,4392.0,100.0233,100.0507,99.9959,100.0233,4392.0
2016-01-05 12:55:00,109.5,109.51,109.33,109.42,14304.0,100.0599,100.069,99.9045,99.9868,14304.0
2016-01-05 13:00:00,109.42,109.47,109.3,109.47,6762.0,99.9868,100.0324,99.8771,100.0324,6762.0
2016-01-05 13:05:00,109.51,109.58,109.4,109.55,6700.0,100.069,100.133,99.9685,100.1055,6700.0
2016-01-05 13:10:00,109.56,109.66,109.56,109.62,5800.0,100.1147,100.2061,100.1147,100.1695,5800.0
2016-01-05 13:15:00,109.54,109.54,109.32,109.32,3406.0,100.0964,100.0964,99.8954,99.8954,3406.0
2016-01-05 13:20:00,109.31,109.31,109.16,109.2,6263.0,99.8862,99.8862,99.7492,99.7857,6263.0
2016-01-05 13:25:00,109.2,109.37,109.18,109.37,2601.0,99.7857,99.9411,99.7674,99.9411,2601.0
2016-01-05 13:30:00,109.32,109.47,109.27,109.44,7194.0,99.8954,100.0324,99.8497,100.005,7194.0
2016-01-05 13:35:00,109.43,109.56,109.43,109.5,2801.0,99.9959,100.1147,99.9959,100.0599,2801.0
2016-01-05 13:40:00,109.57,109.94,109.57,109.94,4001.0,100.1238,100.4619,100.1238,100.4619,4001.0
2016-01-05 13:45:00,109.99,110.17,109.99,110.16,3456.0,100.5076,100.6721,100.5076,100.663,3456.0
2016-01-05 13:50:00,110.16,110.24,110.0,110.0,4052.0,100.663,100.7361,100.5168,100.5168,4052.0
2016-01-05 13:55:00,110.01,110.02,109.9,109.9,3180.0,100.5259,100.535,100.4254,100.4254,3180.0
2016-01-05 14:00:00,109.89,109.89,109.76,109.86,6892.0,100.4162,100.4162,100.2974,100.3888,6892.0
2016-01-05 14:05:00,109.85,109.85,109.62,109.74,3841.0,100.3797,100.3797,100.1695,100.2792,3841.0
2016-01-05 14:10:00,109.76,109.95,109.74,109.83,5322.0,100.2974,100.4711,100.2792,100.3614,5322.0
2016-01-05 14:15:00,109.74,109.96,109.72,109.96,2422.0,100.2792,100.4802,100.2609,100.4802,2422.0
2016-01-05 14:20:00,109.95,110.1,109.9,110.04,9220.0,100.4711,100.6081,100.4254,100.5533,9220.0
2016-01-05 14:25:00,110.07,110.07,110.02,110.04,3700.0,100.5807,100.5807,100.535,100.5533,3700.0
2016-01-05 14:30:00,109.98,110.11,109.88,109.88,6437.0,100.4985,100.6173,100.4071,100.4071,6437.0
2016-01-05 14:35:00,109.94,109.99,109.82,109.83,4600.0,100.4619,100.5076,100.3523,100.3614,4600.0
2016-01-05 14:40:00,109.83,109.91,109.78,109.8,5513.0,100.3614,100.4345,100.3157,100.334,5513.0
2016-01-05 14:45:00,109.83,109.95,109.8,109.92,5027.0,100.3614,100.4711,100.334,100.4436,5027.0
2016-01-05 14:50:00,109.95,109.95,109.8,109.83,67382.0,100.4711,100.4711,100.334,100.3614,67382.0
2016-01-05 14:55:00,109.83,109.86,109.68,109.73,11215.0,100.3614,100.3888,100.2243,100.27,11215.0
2016-01-05 15:00:00,109.75,109.81,109.69,109.8,11055.0,100.2883,100.3431,100.2335,100.334,11055.0
2016-01-05 15:05:00,109.76,109.8,109.66,109.7,7942.0,100.2974,100.334,100.2061,100.2426,7942.0
2016-01-05 15:10:00,109.72,109.94,109.65,109.79,9082.0,100.2609,100.4619,100.1969,100.3249,9082.0
2016-01-05 15:15:00,109.79,109.81,109.64,109.65,5500.0,100.3249,100.3431,100.1878,100.1969,5500.0
2016-01-05 15:20:00,109.64,109.65,109.49,109.61,9901.0,100.1878,100.1969,100.0507,100.1604,9901.0
2016-01-05 15:25:00,109.59,109.84,109.53,109.72,8037.0,100.1421,100.3705,100.0873,100.2609,8037.0
2016-01-05 15:30:00,109.69,109.9,109.57,109.79,10786.0,100.2335,100.4254,100.1238,100.3249,10786.0
2016-01-05 15:35:00,109.81,109.85,109.63,109.82,11095.0,100.3431,100.3797,100.1787,100.3523,11095.0
2016-01-05 15:40:00,109.83,110.04,109.83,109.98,25613.0,100.3614,100.5533,100.3614,100.4985,25613.0
2016-01-05 15:45:00,109.94,110.12,109.89,110.0,35864.0,100.4619,100.6264,100.4162,100.5168,35864.0
2016-01-05 15:50:00,110.03,110.1,110.0,110.0,22824.0,100.5442,100.6081,100.5168,100.5168,22824.0
2016-01-05 15:55:00,110.02,110.17,110.0,110.14,61527.0,100.535,100.6721,100.5168,100.6447,61527.0
2016-01-06 09:30:00,108.42,109.06,108.24,108.87,7725.0,99.073,99.6578,98.9085,99.4842,7725.0
2016-01-06 09:35:00,108.88,109.08,108.78,108.94,2915.0,99.4933,99.6761,99.4019,99.5481,2915.0
2016-01-06 09:40:00,108.97,109.24,108.87,109.13,3722.0,99.5755,99.8223,99.4842,99.7218,3722.0
2016-01-06 09:45:00,109.07,109.37,108.99,109.37,3409.0,99.6669,99.9411,99.5938,99.9411,3409.0
2016-01-06 09:50:00,109.41,109.58,109.3,109.32,3100.0,99.9776,100.133,99.8771,99.8954,3100.0
2016-01-06 09:55:00,109.25,109.3,108.93,108.93,3562.0,99.8314,99.8771,99.539,99.539,3562.0
2016-01-06 10:00:00,109.02,109.06,108.77,108.8,14490.0,99.6212,99.6578,99.3928,99.4202,14490.0
2016-01-06 10:05:00,108.86,108.89,108.6,108.72,4300.0,99.475,99.5024,99.2374,99.3471,4300.0
2016-01-06 10:10:00,108.73,108.84,108.59,108.79,5030.0,99.3562,99.4568,99.2283,99.4111,5030.0
2016-01-06 10:15:00,108.78,108.86,108.61,108.64,7535.0,99.4019,99.475,99.2466,99.274,7535.0
2016-01-06 10:20:00,108.73,109.23,108.73,109.16,25851.0,99.3562,99.8131,99.3562,99.7492,25851.0
2016-01-06 10:25:00,109.11,109.11,108.89,108.9,14022.0,99.7035,99.7035,99.5024,99.5116,14022.0
2016-01-06 10:30:00,108.89,108.94,108.75,108.94,3701.0,99.5024,99.5481,99.3745,99.5481,3701.0
2016-01-06 10:35:00,108.99,109.07,108.91,108.96,5223.0,99.5938,99.6669,99.5207,99.5664,5223.0
2016-01-06 10:40:00,108.96,109.23,108.95,109.23,3200.0,99.5664,99.8131,99.5573,99.8131,3200.0
2016-01-06 10:45:00,109.19,109.21,108.88,109.12,17232.0,99.7766,99.7949,99.4933,99.7126,17232.0
2016-01-06 10:50:00,109.15,109.26,109.15,109.22,1917.0,99.74,99.8405,99.74,99.804,1917.0
2016-01-06 10:55:00,109.27,109.37,109.22,109.34,7406.0,99.8497,99.9411,99.804,99.9137,7406.0
2016-01-06 11:00:00,109.38,109.38,109.23,109.31,4800.0,99.9502,99.9502,99.8131,99.8862,4800.0
2016-01-06 11:05:00,109.34,109.37,109.11,109.15,21441.0,99.9137,99.9411,99.7035,99.74,21441.0
2016-01-06 11:10:00,109.12,109.17,109.12,109.13,1400.0,99.7126,99.7583,99.7126,99.7218,1400.0
2016-01-06 11:15:00,109.12,109.33,109.12,109.33,2760.0,99.7126,99.9045,99.7126,99.9045,2760.0
2016-01-06 11:20:00,109.34,109.49,109.29,109.46,2400.0,99.9137,100.0507,99.868,100.0233,2400.0
2016-01-06 11:25:00,109.44,109.51,109.36,109.51,2900.0,100.005,100.069,99.9319,100.069,2900.0
2016-01-06 11:30:00,109.49,109.51,109.41,109.51,1800.0,100.0507,100.069,99.9776,100.069,1800.0
2016-01-06 11:35:00,109.47,109.56,109.46,109.54,2700.0,100.0324,100.1147,100.0233,100.0964,2700.0
2016-01-06 11:40:00,109.54,109.59,109.43,109.45,2650.0,100.0964,100.1421,99.9959,100.0142,2650.0
2016-01-06 11:45:00,109.37,109.45,109.35,109.44,4200.0,99.9411,100.0142,99.9228,100.005,4200.0
2016-01-06 11:50:00,109.4,109.41,109.31,109.31,800.0,99.9685,99.9776,99.8862,99.8862,800.0
2016-01-06 11:55:00,109.37,109.37,109.25,109.34,2400.0,99.9411,99.9411,99.8314,99.9137,2400.0
2016-01-06 12:00:00,109.32,109.32,109.19,109.2,1200.0,99.8954,99.8954,99.7766,99.7857,1200.0
2016-01-06 12:05:00,109.31,109.31,109.25,109.26,1300.0,99.8862,99.8862,99.8314,99.8405,1300.0
2016-01-06 12:10:00,109.28,109.33,109.23,109.33,800.0,99.8588,99.9045,99.8131,99.9045,800.0
2016-01-06 12:15:00,109.33,109.39,109.33,109.34,1455.0,99.9045,99.9593,99.9045,99.9137,1455.0
2016-01-06 12:20:00,109.31,109.42,109.3,109.42,1100.0,99.8862,99.9868,99.8771,99.9868,1100.0
2016-01-06 12:25:00,109.48,109.49,109.33,109.34,1400.0,100.0416,100.0507,99.9045,99.9137,1400.0
2016-01-06 12:30:00,109.34,109.36,109.29,109.36,1615.0,99.9137,99.9319,99.868,99.9319,1615.0
2016-01-06 12:35:00,109.34,109.65,109.3,109.6,4400.0,99.9137,100.1969,99.8771,100.1512,4400.0
2016-01-06 12:40:00,109.59,109.66,109.56,109.56,3650.0,100.1421,100.2061,100.1147,100.1147,3650.0
2016-01-06 12:45:00,109.54,109.6,109.5,109.54,1553.0,100.0964,100.1512,100.0599,100.0964,1553.0
2016-01-06 12:50:00,109.57,109.6,109.48,109.48,1200.0,100.1238,100.1512,100.0416,100.0416,1200.0
2016-01-06 12:55:00,109.5,109.51,109.44,109.45,800.0,100.0599,100.069,100.005,100.0142,800.0
2016-01-06 13:00:00,109.47,109.63,109.45,109.63,3502.0,100.0324,100.1787,100.0142,100.1787,3502.0
2016-01-06 13:05:00,109.66,109.67,109.47,109.47,2200.0,100.2061,100.2152,100.0324,100.0324,2200.0
2016-01-06 13:10:00,109.49,109.54,109.39,109.39,3370.0,100.0507,100.0964,99.9593,99.9593,3370.0
2016-01-06 13:15:00,109.36,109.39,109.32,109.32,1400.0,99.9319,99.9593,99.8954,99.8954,1400.0
2016-01-06 13:20:00,109.33,109.39,109.31,109.38,4414.0,99.9045,99.9593,99.8862,99.9502,4414.0
2016-01-06 13:25:00,109.36,109.38,109.34,109.34,1000.0,99.9319,99.9502,99.9137,99.9137,1000.0
2016-01-06 13:30:00,109.37,109.38,109.31,109.36,2001.0,99.9411,99.9502,99.8862,99.9319,2001.0
2016-01-06 13:35:00,109.41,109.47,109.41,109.45,2100.0,99.9776,100.0324,99.9776,100.0142,2100.0
2016-01-06 13:40:00,109.44,109.49,109.43,109.44,3590.0,100.005,100.0507,99.9959,100.005,3590.0
2016-01-06 13:45:00,109.47,109.47,109.34,109.41,2328.0,100.0324,100.0324,99.9137,99.9776,2328.0
2016-01-06 13:50:00,109.35,109.46,109.34,109.44,2100.0,99.9228,100.0233,99.9137,100.005,2100.0
2016-01-06 13:55:00,109.42,109.46,109.39,109.39,2800.0,99.9868,100.0233,99.9593,99.9593,2800.0
2016-01-06 14:00:00,109.36,109.61,109.23,109.58,12141.0,99.9319,100.1604,99.8131,100.133,12141.0
2016-01-06 14:05:00,109.53,109.65,109.4,109.65,2800.0,100.0873,100.1969,99.9685,100.1969,2800.0
2016-01-06 14:10:00,109.59,109.64,109.46,109.57,6441.0,100.1421,100.1878,100.0233,100.1238,6441.0
2016-01-06 14:15:00,109.64,109.67,109.55,109.66,5060.0,100.1878,100.2152,100.1055,100.2061,5060.0
2016-01-06 14:20:00,109.68,109.68,109.46,109.55,3424.0,100.2243,100.2243,100.0233,100.1055,3424.0
2016-01-06 14:25:00,109.56,109.59,109.46,109.46,4194.0,100.1147,100.1421,100.0233,100.0233,4194.0
2016-01-06 14:30:00,109.46,109.55,109.42,109.55,2200.0,100.0233,100.1055,99.9868,100.1055,2200.0
2016-01-06 14:35:00,109.58,109.58,109.44,109.48,2648.0,100.133,100.133,100.005,100.0416,2648.0
2016-01-06 14:40:00,109.48,109.48,109.23,109.37,20824.0,100.0416,100.0416,99.8131,99.9411,20824.0
2016-01-06 14:45:00,109.35,109.35,109.07,109.08,9233.0,99.9228,99.9228,99.6669,99.6761,9233.0
2016-01-06 14:50:00,109.05,109.12,109.01,109.09,2847.0,99.6487,99.7126,99.6121,99.6852,2847.0
2016-01-06 14:55:00,109.01,109.01,108.81,108.92,6197.0,99.6121,99.6121,99.4293,99.5299,6197.0
2016-01-06 15:00:00,108.94,108.95,108.72,108.84,6102.0,99.5481,99.5573,99.3471,99.4568,6102.0
2016-01-06 15:05:00,108.86,108.91,108.86,108.9,2401.0,99.475,99.5207,99.475,99.5116,2401.0
2016-01-06 15:10:00,108.89,109.01,108.8,109.01,9425.0,99.5024,99.6121,99.4202,99.6121,9425.0
2016-01-06 15:15:00,108.98,109.09,108.98,109.09,3100.0,99.5847,99.6852,99.5847,99.6852,3100.0
2016-01-06 15:20:00,109.09,109.18,109.04,109.15,3600.0,99.6852,99.7674,99.6395,99.74,3600.0
2016-01-06 15:25:00,109.15,109.26,109.11,109.2,7006.0,99.74,99.8405,99.7035,99.7857,7006.0
2016-01-06 15:30:00,109.25,109.4,109.24,109.4,11263.0,99.8314,99.9685,99.8223,99.9685,11263.0
2016-01-06 15:35:00,109.36,109.44,109.33,109.4,6819.0,99.9319,100.005,99.9045,99.9685,6819.0
2016-01-06 15:40:00,109.35,109.38,109.24,109.32,6553.0,99.9228,99.9502,99.8223,99.8954,6553.0
2016-01-06 15:45:00,109.32,109.37,109.11,109.17,9060.0,99.8954,99.9411,99.7035,99.7583,9060.0
2016-01-06 15:50:00,109.17,109.17,108.94,109.09,9083.0,99.7583,99.7583,99.5481,99.6852,9083.0
2016-01-06 15:55:00,109.08,109.26,109.02,109.24,17970.0,99.6761,99.8405,99.6212,99.8223,17970.0
2016-01-07 09:30:00,107.34,107.34,106.79,106.91,9011.0,98.0861,98.0861,97.5835,97.6931,9011.0
2016-01-07 09:35:00,107.06,107.56,107.06,107.52,2450.0,97.8302,98.2871,97.8302,98.2506,2450.0
2016-01-07 09:40:00,107.49,107.63,107.19,107.2,2713.0,98.2231,98.3511,97.949,97.9581,2713.0
2016-01-07 09:45:00,107.31,107.85,107.31,107.85,3768.0,98.0587,98.5521,98.0587,98.5521,3768.0
2016-01-07 09:50:00,107.91,107.91,107.58,107.69,1500.0,98.6069,98.6069,98.3054,98.4059,1500.0
2016-01-07 09:55:00,107.6,107.6,107.3,107.44,7029.0,98.3237,98.3237,98.0495,98.1775,7029.0
2016-01-07 10:00:00,107.42,107.55,107.33,107.33,2908.0,98.1592,98.278,98.0769,98.0769,2908.0
2016-01-07 10:05:00,107.32,107.4,107.16,107.34,4690.0,98.0678,98.1409,97.9216,98.0861,4690.0
2016-01-07 10:10:00,107.33,107.55,107.25,107.52,3054.0,98.0769,98.278,98.0038,98.2506,3054.0
2016-01-07 10:15:00,107.66,107.92,107.66,107.89,6401.0,98.3785,98.6161,98.3785,98.5887,6401.0
2016-01-07 10:20:00,107.86,107.86,107.59,107.65,6330.0,98.5612,98.5612,98.3145,98.3693,6330.0
2016-01-07 10:25:00,107.66,107.84,107.58,107.76,3650.0,98.3785,98.543,98.3054,98.4699,3650.0
2016-01-07 10:30:00,107.83,108.0,107.76,108.0,3660.0,98.5338,98.6892,98.4699,98.6892,3660.0
2016-01-07 10:35:00,108.07,108.16,107.99,108.0,18524.0,98.7531,98.8354,98.68,98.6892,18524.0
2016-01-07 10:40:00,107.95,108.0,107.86,107.97,8169.0,98.6435,98.6892,98.5612,98.6618,8169.0
2016-01-07 10:45:00,108.0,108.16,107.98,108.16,10845.0,98.6892,98.8354,98.6709,98.8354,10845.0
2016-01-07 10:50:00,108.17,108.4,108.13,108.29,5514.0,98.8445,99.0547,98.808,98.9542,5514.0
2016-01-07 10:55:00,108.29,108.38,108.29,108.34,1500.0,98.9542,99.0364,98.9542,98.9999,1500.0
2016-01-07 11:00:00,108.38,108.44,108.14,108.22,7000.0,99.0364,99.0912,98.8171,98.8902,7000.0
2016-01-07 11:05:00,108.18,108.18,107.8,107.89,17996.0,98.8537,98.8537,98.5064,98.5887,17996.0
2016-01-07 11:10:00,107.89,108.06,107.88,108.02,11026.0,98.5887,98.744,98.5795,98.7075,11026.0
2016-01-07 11:15:00,107.97,108.2,107.96,108.01,5000.0,98.6618,98.8719,98.6526,98.6983,5000.0
2016-01-07 11:20:00,107.97,108.03,107.82,107.84,6440.0,98.6618,98.7166,98.5247,98.543,6440.0
2016-01-07 11:25:00,107.89,108.05,107.86,107.86,4051.0,98.5887,98.7349,98.5612,98.5612,4051.0
2016-01-07 11:30:00,107.86,108.01,107.82,107.93,3650.0,98.5612,98.6983,98.5247,98.6252,3650.0
2016-01-07 11:35:00,107.88,107.97,107.86,107.94,2200.0,98.5795,98.6618,98.5612,98.6343,2200.0
2016-01-07 11:40:00,107.98,108.06,107.93,108.06,3200.0,98.6709,98.744,98.6252,98.744,3200.0
2016-01-07 11:45:00,107.98,107.98,107.67,107.81,5118.0,98.6709,98.6709,98.3876,98.5156,5118.0
2016-01-07 11:50:00,107.84,107.91,107.68,107.74,5466.0,98.543,98.6069,98.3968,98.4516,5466.0
2016-01-07 11:55:00,107.77,107.85,107.68,107.72,3607.0,98.479,98.5521,98.3968,98.4333,3607.0
2016-01-07 12:00:00,107.75,107.79,107.69,107.73,4695.0,98.4607,98.4973,98.4059,98.4425,4695.0
2016-01-07 12:05:00,107.76,107.84,107.66,107.77,4118.0,98.4699,98.543,98.3785,98.479,4118.0
2016-01-07 12:10:00,107.78,107.8,107.67,107.7,3543.0,98.4881,98.5064,98.3876,98.415,3543.0
2016-01-07 12:15:00,107.72,107.77,107.67,107.73,3512.0,98.4333,98.479,98.3876,98.4425,3512.0
2016-01-07 12:20:00,107.7,107.75,107.54,107.58,3800.0,98.415,98.4607,98.2688,98.3054,3800.0
2016-01-07 12:25:00,107.58,107.58,107.42,107.42,4445.0,98.3054,98.3054,98.1592,98.1592,4445.0
2016-01-07 12:30:00,107.47,107.62,107.41,107.62,2631.0,98.2049,98.3419,98.15,98.3419,2631.0
2016-01-07 12:35:00,107.57,107.57,107.35,107.35,3600.0,98.2962,98.2962,98.0952,98.0952,3600.0
2016-01-07 12:40:00,107.39,107.43,107.34,107.37,8866.0,98.1318,98.1683,98.0861,98.1135,8866.0
2016-01-07 12:45:00,107.36,107.42,107.32,107.37,3276.0,98.1044,98.1592,98.0678,98.1135,3276.0
2016-01-07 12:50:00,107.35,107.35,107.15,107.15,7593.0,98.0952,98.0952,97.9125,97.9125,7593.0
2016-01-07 12:55:00,107.13,107.18,106.94,106.99,8181.0,97.8942,97.9399,97.7206,97.7662,8181.0
2016-01-07 13:00:00,107.05,107.05,106.9,106.92,4831.0,97.8211,97.8211,97.684,97.7023,4831.0
2016-01-07 13:05:00,106.89,106.89,106.66,106.69,6301.0,97.6749,97.6749,97.4647,97.4921,6301.0
2016-01-07 13:10:00,106.75,106.75,106.32,106.42,19858.0,97.5469,97.5469,97.154,97.2454,19858.0
2016-01-07 13:15:00,106.42,106.42,106.23,106.23,7063.0,97.2454,97.2454,97.0718,97.0718,7063.0
2016-01-07 13:20:00,106.25,106.27,105.94,106.05,19887.0,97.09,97.1083,96.8068,96.9073,19887.0
2016-01-07 13:25:00,106.1,106.19,106.0,106.13,13391.0,96.953,97.0352,96.8616,96.9804,13391.0
2016-01-07 13:30:00,106.12,106.12,105.92,105.97,9507.0,96.9713,96.9713,96.7885,96.8342,9507.0
2016-01-07 13:35:00,106.09,106.09,105.63,105.79,5405.0,96.9438,96.9438,96.5235,96.6697,5405.0
2016-01-07 13:40:00,105.81,105.98,105.71,105.98,8025.0,96.688,96.8433,96.5966,96.8433,8025.0
2016-01-07 13:45:00,105.97,105.97,105.8,105.91,11907.0,96.8342,96.8342,96.6788,96.7794,11907.0
2016-01-07 13:50:00,105.92,106.23,105.82,106.23,10112.0,96.7885,97.0718,96.6971,97.0718,10112.0
2016-01-07 13:55:00,106.21,106.24,105.78,106.01,34094.0,97.0535,97.0809,96.6606,96.8707,34094.0
2016-01-07 14:00:00,106.0,106.07,105.73,105.76,8270.0,96.8616,96.9256,96.6149,96.6423,8270.0
2016-01-07 14:05:00,105.76,105.79,105.68,105.71,6999.0,96.6423,96.6697,96.5692,96.5966,6999.0
2016-01-07 14:10:00,105.72,105.92,105.67,105.8,11039.0,96.6057,96.7885,96.56,96.6788,11039.0
2016-01-07 14:15:00,105.77,105.85,105.65,105.67,13402.0,96.6514,96.7245,96.5418,96.56,13402.0
2016-01-07 14:20:00,105.67,105.82,105.66,105.69,12399.0,96.56,96.6971,96.5509,96.5783,12399.0
2016-01-07 14:25:00,105.69,105.74,105.51,105.59,9382.0,96.5783,96.624,96.4138,96.4869,9382.0
2016-01-07 14:30:00,105.57,105.71,105.47,105.62,9685.0,96.4687,96.5966,96.3773,96.5144,9685.0
2016-01-07 14:35:00,105.63,105.92,105.63,105.92,7457.0,96.5235,96.7885,96.5235,96.7885,7457.0
2016-01-07 14:40:00,105.87,106.04,105.8,105.97,16966.0,96.7428,96.8981,96.6788,96.8342,16966.0
2016-01-07 14:45:00,105.91,106.02,105.9,106.01,18812.0,96.7794,96.8799,96.7702,96.8707,18812.0
2016-01-07 14:50:00,105.97,106.01,105.77,105.81,17998.0,96.8342,96.8707,96.6514,96.688,17998.0
2016-01-07 14:55:00,105.87,105.91,105.65,105.71,8560.0,96.7428,96.7794,96.5418,96.5966,8560.0
2016-01-07 15:00:00,105.69,105.73,105.53,105.59,11302.0,96.5783,96.6149,96.4321,96.4869,11302.0
2016-01-07 15:05:00,105.66,105.67,105.52,105.58,22276.0,96.5509,96.56,96.423,96.4778,22276.0
2016-01-07 15:10:00,105.59,105.65,105.31,105.39,18182.0,96.4869,96.5418,96.2311,96.3042,18182.0
2016-01-07 15:15:00,105.44,105.5,105.36,105.42,17289.0,96.3499,96.4047,96.2768,96.3316,17289.0
2016-01-07 15:20:00,105.43,105.43,105.26,105.32,13153.0,96.3407,96.3407,96.1854,96.2402,13153.0
2016-01-07 15:25:00,105.33,105.34,105.15,105.15,10395.0,96.2494,96.2585,96.0849,96.0849,10395.0
2016-01-07 15:30:00,105.14,105.42,105.14,105.4,22861.0,96.0757,96.3316,96.0757,96.3133,22861.0
2016-01-07 15:35:00,105.43,105.71,105.33,105.63,21540.0,96.3407,96.5966,96.2494,96.5235,21540.0
2016-01-07 15:40:00,105.59,105.69,105.49,105.49,18017.0,96.4869,96.5783,96.3956,96.3956,18017.0
2016-01-07 15:45:00,105.55,105.91,105.44,105.72,33340.0,96.4504,96.7794,96.3499,96.6057,33340.0
2016-01-07 15:50:00,105.71,105.8,105.61,105.75,33221.0,96.5966,96.6788,96.5052,96.6332,33221.0
2016-01-07 15:55:00,105.74,105.82,105.26,105.29,87289.0,96.624,96.6971,96.1854,96.2128,87289.0
2016-01-08 09:30:00,105.75,105.93,105.56,105.56,9690.0,96.6332,96.7976,96.4595,96.4595,9690.0
2016-01-08 09:35:00,105.73,105.75,105.21,105.38,6928.0,96.6149,96.6332,96.1397,96.295,6928.0
2016-01-08 09:40:00,105.23,105.53,105.21,105.29,10032.0,96.158,96.4321,96.1397,96.2128,10032.0
2016-01-08 09:45:00,105.32,105.65,104.71,105.1,41424.0,96.2402,96.5418,95.6828,96.0392,41424.0
2016-01-08 09:50:00,105.11,105.57,105.04,105.44,10430.0,96.0483,96.4687,95.9844,96.3499,10430.0
2016-01-08 09:55:00,105.49,105.6,105.45,105.49,9822.0,96.3956,96.4961,96.359,96.3956,9822.0
2016-01-08 10:00:00,105.46,105.46,105.04,105.05,7883.0,96.3682,96.3682,95.9844,95.9935,7883.0
2016-01-08 10:05:00,105.1,105.21,104.98,104.98,7672.0,96.0392,96.1397,95.9295,95.9295,7672.0
2016-01-08 10:10:00,104.93,105.02,104.7,104.89,18555.0,95.8838,95.9661,95.6737,95.8473,18555.0
2016-01-08 10:15:00,104.88,104.94,104.29,104.76,44005.0,95.8382,95.893,95.299,95.7285,44005.0
2016-01-08 10:20:00,104.68,104.87,104.64,104.78,8540.0,95.6554,95.829,95.6188,95.7468,8540.0
2016-01-08 10:25:00,104.8,105.02,104.8,104.87,12653.0,95.7651,95.9661,95.7651,95.829,12653.0
2016-01-08 10:30:00,104.76,104.95,104.76,104.86,10558.0,95.7285,95.9021,95.7285,95.8199,10558.0
2016-01-08 10:35:00,104.83,104.87,104.56,104.62,5120.0,95.7925,95.829,95.5457,95.6006,5120.0
2016-01-08 10:40:00,104.58,104.81,104.57,104.73,33043.0,95.564,95.7742,95.5549,95.7011,33043.0
2016-01-08 10:45:00,104.78,105.1,104.76,105.08,48412.0,95.7468,96.0392,95.7285,96.0209,48412.0
2016-01-08 10:50:00,104.99,105.03,104.73,104.73,2920.0,95.9387,95.9752,95.7011,95.7011,2920.0
2016-01-08 10:55:00,104.73,104.94,104.68,104.85,3050.0,95.7011,95.893,95.6554,95.8107,3050.0
2016-01-08 11:00:00,104.91,104.96,104.83,104.83,5349.0,95.8656,95.9113,95.7925,95.7925,5349.0
2016-01-08 11:05:00,104.9,104.9,104.75,104.8,4400.0,95.8564,95.8564,95.7194,95.7651,4400.0
2016-01-08 11:10:00,104.79,104.81,104.61,104.71,38123.0,95.7559,95.7742,95.5914,95.6828,38123.0
2016-01-08 11:15:00,104.71,104.72,104.59,104.59,4611.0,95.6828,95.6919,95.5732,95.5732,4611.0
2016-01-08 11:20:00,104.57,104.58,104.22,104.34,8980.0,95.5549,95.564,95.2351,95.3447,8980.0
2016-01-08 11:25:00,104.3,104.32,104.0,104.05,10932.0,95.3082,95.3264,95.034,95.0797,10932.0
2016-01-08 11:30:00,103.98,104.16,103.9,104.03,12257.0,95.0157,95.1802,94.9426,95.0614,12257.0
2016-01-08 11:35:00,103.98,104.03,103.9,104.0,13708.0,95.0157,95.0614,94.9426,95.034,13708.0
2016-01-08 11:40:00,103.98,103.98,103.7,103.82,11010.0,95.0157,95.0157,94.7599,94.8695,11010.0
2016-01-08 11:45:00,103.74,103.76,103.56,103.65,8915.0,94.7964,94.8147,94.632,94.7142,8915.0
2016-01-08 11:50:00,103.66,104.22,103.49,104.04,35804.0,94.7233,95.2351,94.568,95.0706,35804.0
2016-01-08 11:55:00,104.11,104.22,104.01,104.17,17594.0,95.1345,95.2351,95.0432,95.1894,17594.0
2016-01-08 12:00:00,104.23,104.3,104.0,104.0,11086.0,95.2442,95.3082,95.034,95.034,11086.0
2016-01-08 12:05:00,104.03,104.16,103.96,104.12,17877.0,95.0614,95.1802,94.9975,95.1437,17877.0
2016-01-08 12:10:00,104.09,104.26,104.07,104.11,7186.0,95.1163,95.2716,95.098,95.1345,7186.0
2016-01-08 12:15:00,104.21,104.31,104.08,104.19,7821.0,95.2259,95.3173,95.1071,95.2076,7821.0
2016-01-08 12:20:00,104.2,104.41,104.17,104.34,10100.0,95.2168,95.4087,95.1894,95.3447,10100.0
2016-01-08 12:25:00,104.37,104.41,104.31,104.39,5186.0,95.3721,95.4087,95.3173,95.3904,5186.0
2016-01-08 12:30:00,104.4,104.41,104.32,104.35,10784.0,95.3995,95.4087,95.3264,95.3538,10784.0
2016-01-08 12:35:00,104.35,104.44,104.32,104.32,6514.0,95.3538,95.4361,95.3264,95.3264,6514.0
2016-01-08 12:40:00,104.34,104.49,104.33,104.36,6408.0,95.3447,95.4818,95.3356,95.363,6408.0
2016-01-08 12:45:00,104.36,104.5,104.36,104.37,8079.0,95.363,95.4909,95.363,95.3721,8079.0
2016-01-08 12:50:00,104.39,104.39,104.17,104.24,5816.0,95.3904,95.3904,95.1894,95.2533,5816.0
2016-01-08 12:55:00,104.25,104.28,104.13,104.15,5712.0,95.2625,95.2899,95.1528,95.1711,5712.0
2016-01-08 13:00:00,104.14,104.42,104.14,104.15,16431.0,95.162,95.4178,95.162,95.1711,16431.0
2016-01-08 13:05:00,104.13,104.13,103.99,104.06,7300.0,95.1528,95.1528,95.0249,95.0888,7300.0
2016-01-08 13:10:00,104.06,104.06,103.94,103.97,6927.0,95.0888,95.0888,94.9792,95.0066,6927.0
2016-01-08 13:15:00,103.94,104.14,103.93,104.12,6000.0,94.9792,95.162,94.9701,95.1437,6000.0
2016-01-08 13:20:00,104.11,104.23,103.98,104.0,8885.0,95.1345,95.2442,95.0157,95.034,8885.0
2016-01-08 13:25:00,103.96,104.2,103.89,104.11,9812.0,94.9975,95.2168,94.9335,95.1345,9812.0
2016-01-08 13:30:00,104.16,104.2,104.12,104.19,4560.0,95.1802,95.2168,95.1437,95.2076,4560.0
2016-01-08 13:35:00,104.18,104.19,103.82,103.98,38417.0,95.1985,95.2076,94.8695,95.0157,38417.0
2016-01-08 13:40:00,103.97,104.06,103.9,104.0,12667.0,95.0066,95.0888,94.9426,95.034,12667.0
2016-01-08 13:45:00,104.0,104.03,103.83,103.84,11964.0,95.034,95.0614,94.8787,94.8878,11964.0
2016-01-08 13:50:00,103.81,103.98,103.81,103.93,7612.0,94.8604,95.0157,94.8604,94.9701,7612.0
2016-01-08 13:55:00,103.95,104.03,103.91,104.0,13532.0,94.9883,95.0614,94.9518,95.034,13532.0
2016-01-08 14:00:00,104.01,104.06,103.94,104.0,14110.0,95.0432,95.0888,94.9792,95.034,14110.0
2016-01-08 14:05:00,103.99,104.01,103.78,103.81,7800.0,95.0249,95.0432,94.833,94.8604,7800.0
2016-01-08 14:10:00,103.79,103.85,103.64,103.73,11647.0,94.8421,94.897,94.7051,94.7873,11647.0
2016-01-08 14:15:00,103.69,103.77,103.24,103.61,36982.0,94.7507,94.8238,94.3395,94.6776,36982.0
2016-01-08 14:20:00,103.54,103.72,103.51,103.57,9627.0,94.6137,94.7782,94.5863,94.6411,9627.0
2016-01-08 14:25:00,103.54,103.55,103.43,103.5,10812.0,94.6137,94.6228,94.5132,94.5771,10812.0
2016-01-08 14:30:00,103.44,103.64,103.42,103.64,5705.0,94.5223,94.7051,94.504,94.7051,5705.0
2016-01-08 14:35:00,103.64,103.67,103.44,103.47,7500.0,94.7051,94.7325,94.5223,94.5497,7500.0
2016-01-08 14:40:00,103.44,103.52,103.26,103.51,9592.0,94.5223,94.5954,94.3578,94.5863,9592.0
2016-01-08 14:45:00,103.48,103.64,103.46,103.58,7223.0,94.5589,94.7051,94.5406,94.6502,7223.0
2016-01-08 14:50:00,103.58,103.67,103.54,103.6,17957.0,94.6502,94.7325,94.6137,94.6685,17957.0
2016-01-08 14:55:00,103.59,103.59,103.39,103.42,8304.0,94.6594,94.6594,94.4766,94.504,8304.0
2016-01-08 15:00:00,103.41,103.64,103.4,103.61,10510.0,94.4949,94.7051,94.4857,94.6776,10510.0
2016-01-08 15:05:00,103.59,103.68,103.41,103.48,8270.0,94.6594,94.7416,94.4949,94.5589,8270.0
2016-01-08 15:10:00,103.5,103.56,103.32,103.44,14191.0,94.5771,94.632,94.4126,94.5223,14191.0
2016-01-08 15:15:00,103.5,103.54,103.12,103.15,10704.0,94.5771,94.6137,94.2299,94.2573,10704.0
2016-01-08 15:20:00,103.16,103.23,103.08,103.09,14600.0,94.2664,94.3304,94.1933,94.2025,14600.0
2016-01-08 15:25:00,103.09,103.17,102.86,102.86,16483.0,94.2025,94.2756,93.9923,93.9923,16483.0
2016-01-08 15:30:00,102.85,102.86,102.72,102.79,17104.0,93.9832,93.9923,93.8644,93.9283,17104.0
2016-01-08 15:35:00,102.79,102.95,102.66,102.79,18466.0,93.9283,94.0745,93.8095,93.9283,18466.0
2016-01-08 15:40:00,102.77,102.77,102.45,102.5,27608.0,93.9101,93.9101,93.6176,93.6633,27608.0
2016-01-08 15:45:00,102.48,102.51,102.29,102.33,35151.0,93.6451,93.6725,93.4714,93.508,35151.0
2016-01-08 15:50:00,102.29,102.43,102.08,102.08,47544.0,93.4714,93.5994,93.2795,93.2795,47544.0
2016-01-08 15:55:00,102.07,102.24,102.04,102.19,71493.0,93.2704,93.4258,93.243,93.3801,71493.0
2016-01-11 09:30:00,103.02,103.12,102.8,102.98,12301.0,94.1385,94.2299,93.9375,94.102,12301.0
2016-01-11 09:35:00,103.06,103.06,102.68,102.69,9600.0,94.1751,94.1751,93.8278,93.837,9600.0
2016-01-11 09:40:00,102.71,102.86,102.69,102.86,6240.0,93.8552,93.9923,93.837,93.9923,6240.0
2016-01-11 09:45:00,102.86,103.01,102.29,102.67,34509.0,93.9923,94.1294,93.4714,93.8187,34509.0
2016-01-11 09:50:00,102.52,102.58,102.01,102.01,10647.0,93.6816,93.7364,93.2156,93.2156,10647.0
2016-01-11 09:55:00,102.02,102.13,101.91,102.05,9624.0,93.2247,93.3252,93.1242,93.2521,9624.0
2016-01-11 10:00:00,102.11,102.21,102.01,102.01,12609.0,93.307,93.3983,93.2156,93.2156,12609.0
2016-01-11 10:05:00,101.95,102.16,101.89,101.98,14102.0,93.1608,93.3526,93.1059,93.1882,14102.0
2016-01-11 10:10:00,102.03,102.19,101.96,102.01,9427.0,93.2339,93.3801,93.1699,93.2156,9427.0
2016-01-11 10:15:00,101.98,102.09,101.85,102.08,8082.0,93.1882,93.2887,93.0694,93.2795,8082.0
2016-01-11 10:20:00,102.1,102.18,102.0,102.07,13093.0,93.2978,93.3709,93.2064,93.2704,13093.0
2016-01-11 10:25:00,102.06,102.15,101.98,102.14,6505.0,93.2613,93.3435,93.1882,93.3344,6505.0
2016-01-11 10:30:00,102.15,102.25,102.02,102.17,14930.0,93.3435,93.4349,93.2247,93.3618,14930.0
2016-01-11 10:35:00,102.2,102.24,102.01,102.08,9270.0,93.3892,93.4258,93.2156,93.2795,9270.0
2016-01-11 10:40:00,102.08,102.31,102.0,102.31,23517.0,93.2795,93.4897,93.2064,93.4897,23517.0
2016-01-11 10:45:00,102.26,102.26,102.03,102.12,9348.0,93.444,93.444,93.2339,93.3161,9348.0
2016-01-11 10:50:00,102.14,102.25,101.93,102.0,28757.0,93.3344,93.4349,93.1425,93.2064,28757.0
2016-01-11 10:55:00,102.09,102.2,102.08,102.2,11682.0,93.2887,93.3892,93.2795,93.3892,11682.0
2016-01-11 11:00:00,102.13,102.17,102.05,102.05,14625.0,93.3252,93.3618,93.2521,93.2521,14625.0
2016-01-11 11:05:00,102.04,102.05,101.91,101.92,6208.0,93.243,93.2521,93.1242,93.1333,6208.0
2016-01-11 11:10:00,101.94,102.03,101.9,101.94,5031.0,93.1516,93.2339,93.1151,93.1516,5031.0
2016-01-11 11:15:00,101.94,102.09,101.87,101.87,11641.0,93.1516,93.2887,93.0877,93.0877,11641.0
2016-01-11 11:20:00,101.84,101.84,101.57,101.69,6785.0,93.0602,93.0602,92.8135,92.9232,6785.0
2016-01-11 11:25:00,101.67,101.75,101.56,101.73,8346.0,92.9049,92.978,92.8044,92.9597,8346.0
2016-01-11 11:30:00,101.71,101.73,101.61,101.64,8100.0,92.9414,92.9597,92.8501,92.8775,8100.0
2016-01-11 11:35:00,101.64,101.96,101.61,101.9,12301.0,92.8775,93.1699,92.8501,93.1151,12301.0
2016-01-11 11:40:00,101.89,102.06,101.84,101.89,10692.0,93.1059,93.2613,93.0602,93.1059,10692.0
2016-01-11 11:45:00,101.88,102.0,101.84,101.96,9048.0,93.0968,93.2064,93.0602,93.1699,9048.0
2016-01-11 11:50:00,101.97,102.07,101.94,101.97,6528.0,93.179,93.2704,93.1516,93.179,6528.0
2016-01-11 11:55:00,101.95,101.99,101.85,101.96,5800.0,93.1608,93.1973,93.0694,93.1699,5800.0
2016-01-11 12:00:00,101.96,102.02,101.93,101.93,15907.0,93.1699,93.2247,93.1425,93.1425,15907.0
2016-01-11 12:05:00,101.93,102.01,101.89,101.92,7100.0,93.1425,93.2156,93.1059,93.1333,7100.0
2016-01-11 12:10:00,101.96,101.97,101.89,101.89,5080.0,93.1699,93.179,93.1059,93.1059,5080.0
2016-01-11 12:15:00,101.9,101.9,101.64,101.68,9039.0,93.1151,93.1151,92.8775,92.914,9039.0
2016-01-11 12:20:00,101.71,101.75,101.6,101.71,5947.0,92.9414,92.978,92.8409,92.9414,5947.0
2016-01-11 12:25:00,101.71,101.74,101.67,101.69,3205.0,92.9414,92.9689,92.9049,92.9232,3205.0
2016-01-11 12:30:00,101.71,101.81,101.7,101.81,3039.0,92.9414,93.0328,92.9323,93.0328,3039.0
2016-01-11 12:35:00,101.82,101.83,101.63,101.66,5202.0,93.042,93.0511,92.8683,92.8958,5202.0
2016-01-11 12:40:00,101.64,101.76,101.56,101.75,6200.0,92.8775,92.9871,92.8044,92.978,6200.0
2016-01-11 12:45:00,101.76,101.78,101.62,101.66,3400.0,92.9871,93.0054,92.8592,92.8958,3400.0
2016-01-11 12:50:00,101.68,101.7,101.58,101.61,4015.0,92.914,92.9323,92.8227,92.8501,4015.0
2016-01-11 12:55:00,101.61,101.68,101.57,101.65,5100.0,92.8501,92.914,92.8135,92.8866,5100.0
2016-01-11 13:00:00,101.65,101.76,101.61,101.76,4795.0,92.8866,92.9871,92.8501,92.9871,4795.0
2016-01-11 13:05:00,101.79,101.79,101.61,101.61,3102.0,93.0145,93.0145,92.8501,92.8501,3102.0
2016-01-11 13:10:00,101.67,101.75,101.38,101.39,13846.0,92.9049,92.978,92.6399,92.649,13846.0
2016-01-11 13:15:00,101.39,101.48,101.38,101.48,17800.0,92.649,92.7313,92.6399,92.7313,17800.0
2016-01-11 13:20:00,101.52,101.53,101.43,101.48,4976.0,92.7678,92.777,92.6856,92.7313,4976.0
2016-01-11 13:25:00,101.45,101.52,101.32,101.34,9540.0,92.7039,92.7678,92.5851,92.6033,9540.0
2016-01-11 13:30:00,101.35,101.46,101.33,101.38,5952.0,92.6125,92.713,92.5942,92.6399,5952.0
2016-01-11 13:35:00,101.39,101.4,101.13,101.17,7885.0,92.649,92.6582,92.4114,92.448,7885.0
2016-01-11 13:40:00,101.21,101.24,101.09,101.12,5523.0,92.4845,92.512,92.3749,92.4023,5523.0
2016-01-11 13:45:00,101.09,101.09,100.78,100.91,14901.0,92.3749,92.3749,92.0916,92.2104,14901.0
2016-01-11 13:50:00,100.86,100.94,100.75,100.85,19200.0,92.1647,92.2378,92.0642,92.1556,19200.0
2016-01-11 13:55:00,100.89,101.02,100.85,101.02,12451.0,92.1921,92.3109,92.1556,92.3109,12451.0
2016-01-11 14:00:00,101.02,101.13,100.98,101.13,17134.0,92.3109,92.4114,92.2744,92.4114,17134.0
2016-01-11 14:05:00,101.09,101.21,101.05,101.1,8600.0,92.3749,92.4845,92.3383,92.384,8600.0
2016-01-11 14:10:00,101.12,101.37,101.12,101.19,10624.0,92.4023,92.6308,92.4023,92.4663,10624.0
2016-01-11 14:15:00,101.22,101.34,101.17,101.32,12769.0,92.4937,92.6033,92.448,92.5851,12769.0
2016-01-11 14:20:00,101.28,101.31,101.17,101.27,8878.0,92.5485,92.5759,92.448,92.5394,8878.0
2016-01-11 14:25:00,101.21,101.36,101.19,101.3,12813.0,92.4845,92.6216,92.4663,92.5668,12813.0
2016-01-11 14:30:00,101.36,101.38,101.26,101.29,9546.0,92.6216,92.6399,92.5302,92.5577,9546.0
2016-01-11 14:35:00,101.26,101.29,101.15,101.24,11642.0,92.5302,92.5577,92.4297,92.512,11642.0
2016-01-11 14:40:00,101.31,101.42,101.27,101.35,7851.0,92.5759,92.6764,92.5394,92.6125,7851.0
2016-01-11 14:45:00,101.41,101.43,101.3,101.34,9801.0,92.6673,92.6856,92.5668,92.6033,9801.0
2016-01-11 14:50:00,101.34,101.45,101.28,101.28,9464.0,92.6033,92.7039,92.5485,92.5485,9464.0
2016-01-11 14:55:00,101.27,101.34,101.19,101.32,13828.0,92.5394,92.6033,92.4663,92.5851,13828.0
2016-01-11 15:00:00,101.33,101.41,101.27,101.28,13031.0,92.5942,92.6673,92.5394,92.5485,13031.0
2016-01-11 15:05:00,101.27,101.3,101.03,101.08,17766.0,92.5394,92.5668,92.3201,92.3658,17766.0
2016-01-11 15:10:00,101.05,101.07,100.91,100.92,12007.0,92.3383,92.3566,92.2104,92.2196,12007.0
2016-01-11 15:15:00,100.91,100.97,100.78,100.92,19653.0,92.2104,92.2652,92.0916,92.2196,19653.0
2016-01-11 15:20:00,100.92,101.3,100.88,101.3,17710.0,92.2196,92.5668,92.183,92.5668,17710.0
2016-01-11 15:25:00,101.35,101.6,101.29,101.48,32838.0,92.6125,92.8409,92.5577,92.7313,32838.0
2016-01-11 15:30:00,101.51,101.76,101.48,101.75,27550.0,92.7587,92.9871,92.7313,92.978,27550.0
2016-01-11 15:35:00,101.76,101.99,101.71,101.89,71288.0,92.9871,93.1973,92.9414,93.1059,71288.0
2016-01-11 15:40:00,101.89,102.02,101.84,102.01,45635.0,93.1059,93.2247,93.0602,93.2156,45635.0
2016-01-11 15:45:00,102.03,102.1,101.7,101.76,47716.0,93.2339,93.2978,92.9323,92.9871,47716.0
2016-01-11 15:50:00,101.8,101.99,101.8,101.98,35702.0,93.0237,93.1973,93.0237,93.1882,35702.0
2016-01-11 15:55:00,101.98,102.02,101.79,101.8,73106.0,93.1882,93.2247,93.0145,93.0237,73106.0
2016-01-12 09:30:00,102.47,102.86,102.27,102.86,17200.0,93.6359,93.9923,93.4532,93.9923,17200.0
2016-01-12 09:35:00,102.81,102.94,102.76,102.89,9605.0,93.9466,94.0654,93.9009,94.0197,9605.0
2016-01-12 09:40:00,102.83,103.04,102.75,102.84,18575.0,93.9649,94.1568,93.8918,93.974,18575.0
2016-01-12 09:45:00,102.82,103.15,102.75,102.97,29040.0,93.9557,94.2573,93.8918,94.0928,29040.0
2016-01-12 09:50:00,103.02,103.1,102.84,103.09,8405.0,94.1385,94.2116,93.974,94.2025,8405.0
2016-01-12 09:55:00,102.95,103.03,102.8,102.81,6017.0,94.0745,94.1476,93.9375,93.9466,6017.0
2016-01-12 10:00:00,102.84,102.85,102.49,102.49,27205.0,93.974,93.9832,93.6542,93.6542,27205.0
2016-01-12 10:05:00,102.61,102.61,102.34,102.34,3000.0,93.7639,93.7639,93.5171,93.5171,3000.0
2016-01-12 10:10:00,102.35,102.48,102.2,102.2,3600.0,93.5263,93.6451,93.3892,93.3892,3600.0
2016-01-12 10:15:00,102.24,102.36,102.14,102.34,5305.0,93.4258,93.5354,93.3344,93.5171,5305.0
2016-01-12 10:20:00,102.34,102.34,102.19,102.2,1805.0,93.5171,93.5171,93.3801,93.3892,1805.0
2016-01-12 10:25:00,102.16,102.2,102.05,102.14,4751.0,93.3526,93.3892,93.2521,93.3344,4751.0
2016-01-12 10:30:00,102.17,102.4,102.16,102.26,5869.0,93.3618,93.572,93.3526,93.444,5869.0
2016-01-12 10:35:00,102.27,102.52,102.26,102.37,11814.0,93.4532,93.6816,93.444,93.5445,11814.0
2016-01-12 10:40:00,102.41,102.42,102.18,102.33,3400.0,93.5811,93.5902,93.3709,93.508,3400.0
2016-01-12 10:45:00,102.37,102.37,102.06,102.08,6746.0,93.5445,93.5445,93.2613,93.2795,6746.0
2016-01-12 10:50:00,102.12,102.21,102.08,102.16,6697.0,93.3161,93.3983,93.2795,93.3526,6697.0
2016-01-12 10:55:00,102.15,102.25,102.09,102.14,6804.0,93.3435,93.4349,93.2887,93.3344,6804.0
2016-01-12 11:00:00,102.16,102.2,102.06,102.07,2850.0,93.3526,93.3892,93.2613,93.2704,2850.0
2016-01-12 11:05:00,102.06,102.06,101.86,101.92,4540.0,93.2613,93.2613,93.0785,93.1333,4540.0
2016-01-12 11:10:00,101.89,101.89,101.67,101.73,4700.0,93.1059,93.1059,92.9049,92.9597,4700.0
2016-01-12 11:15:00,101.69,101.86,101.67,101.86,3838.0,92.9232,93.0785,92.9049,93.0785,3838.0
2016-01-12 11:20:00,101.88,101.92,101.79,101.79,1400.0,93.0968,93.1333,93.0145,93.0145,1400.0
2016-01-12 11:25:00,101.8,101.83,101.64,101.69,2500.0,93.0237,93.0511,92.8775,92.9232,2500.0
2016-01-12 11:30:00,101.74,101.8,101.54,101.62,3008.0,92.9689,93.0237,92.7861,92.8592,3008.0
2016-01-12 11:35:00,101.65,101.67,101.34,101.34,6544.0,92.8866,92.9049,92.6033,92.6033,6544.0
2016-01-12 11:40:00,101.41,101.7,101.39,101.69,3601.0,92.6673,92.9323,92.649,92.9232,3601.0
2016-01-12 11:45:00,101.65,101.85,101.63,101.85,2534.0,92.8866,93.0694,92.8683,93.0694,2534.0
2016-01-12 11:50:00,101.88,101.96,101.85,101.9,1500.0,93.0968,93.1699,93.0694,93.1151,1500.0
2016-01-12 11:55:00,101.89,102.0,101.89,101.96,2758.0,93.1059,93.2064,93.1059,93.1699,2758.0
2016-01-12 12:00:00,101.97,102.08,101.9,102.08,2500.0,93.179,93.2795,93.1151,93.2795,2500.0
2016-01-12 12:05:00,102.09,102.09,101.97,102.02,1300.0,93.2887,93.2887,93.179,93.2247,1300.0
2016-01-12 12:10:00,101.99,101.99,101.89,101.98,2600.0,93.1973,93.1973,93.1059,93.1882,2600.0
2016-01-12 12:15:00,101.99,102.01,101.85,101.89,2800.0,93.1973,93.2156,93.0694,93.1059,2800.0
2016-01-12 12:20:00,101.9,101.9,101.8,101.85,4200.0,93.1151,93.1151,93.0237,93.0694,4200.0
2016-01-12 12:25:00,101.83,102.01,101.83,102.01,2100.0,93.0511,93.2156,93.0511,93.2156,2100.0
2016-01-12 12:30:00,101.9,101.98,101.74,101.74,4565.0,93.1151,93.1882,92.9689,92.9689,4565.0
2016-01-12 12:35:00,101.7,101.73,101.65,101.68,2600.0,92.9323,92.9597,92.8866,92.914,2600.0
2016-01-12 12:40:00,101.66,101.7,101.48,101.48,5900.0,92.8958,92.9323,92.7313,92.7313,5900.0
2016-01-12 12:45:00,101.43,101.51,101.33,101.46,8000.0,92.6856,92.7587,92.5942,92.713,8000.0
2016-01-12 12:50:00,101.4,101.5,101.29,101.42,6250.0,92.6582,92.7495,92.5577,92.6764,6250.0
2016-01-12 12:55:00,101.54,101.56,101.35,101.46,5756.0,92.7861,92.8044,92.6125,92.713,5756.0
2016-01-12 13:00:00,101.46,101.54,101.38,101.42,25391.0,92.713,92.7861,92.6399,92.6764,25391.0
2016-01-12 13:05:00,101.41,101.43,101.3,101.39,10693.0,92.6673,92.6856,92.5668,92.649,10693.0
2016-01-12 13:10:00,101.42,101.53,101.38,101.52,4400.0,92.6764,92.777,92.6399,92.7678,4400.0
2016-01-12 13:15:00,101.53,101.53,101.34,101.43,1900.0,92.777,92.777,92.6033,92.6856,1900.0
2016-01-12 13:20:00,101.38,101.41,101.27,101.29,1500.0,92.6399,92.6673,92.5394,92.5577,1500.0
2016-01-12 13:25:00,101.29,101.36,101.25,101.27,1200.0,92.5577,92.6216,92.5211,92.5394,1200.0
2016-01-12 13:30:00,101.25,101.55,101.25,101.45,25930.0,92.5211,92.7952,92.5211,92.7039,25930.0
2016-01-12 13:35:00,101.48,101.61,101.45,101.55,3167.0,92.7313,92.8501,92.7039,92.7952,3167.0
2016-01-12 13:40:00,101.55,101.85,101.52,101.85,3720.0,92.7952,93.0694,92.7678,93.0694,3720.0
2016-01-12 13:45:00,101.86,101.91,101.74,101.8,6704.0,93.0785,93.1242,92.9689,93.0237,6704.0
2016-01-12 13:50:00,101.84,101.89,101.72,101.78,10800.0,93.0602,93.1059,92.9506,93.0054,10800.0
2016-01-12 13:55:00,101.75,101.82,101.71,101.74,2600.0,92.978,93.042,92.9414,92.9689,2600.0
2016-01-12 14:00:00,101.72,101.73,101.4,101.4,11641.0,92.9506,92.9597,92.6582,92.6582,11641.0
2016-01-12 14:05:00,101.4,101.44,101.3,101.33,5456.0,92.6582,92.6947,92.5668,92.5942,5456.0
2016-01-12 14:10:00,101.33,101.42,101.19,101.2,8210.0,92.5942,92.6764,92.4663,92.4754,8210.0
2016-01-12 14:15:00,101.22,101.22,101.03,101.03,10840.0,92.4937,92.4937,92.3201,92.3201,10840.0
2016-01-12 14:20:00,100.99,101.23,100.96,101.21,8678.0,92.2835,92.5028,92.2561,92.4845,8678.0
2016-01-12 14:25:00,101.31,101.39,101.27,101.27,6051.0,92.5759,92.649,92.5394,92.5394,6051.0
2016-01-12 14:30:00,101.3,101.46,101.3,101.41,4941.0,92.5668,92.713,92.5668,92.6673,4941.0
2016-01-12 14:35:00,101.49,101.66,101.49,101.55,8677.0,92.7404,92.8958,92.7404,92.7952,8677.0
2016-01-12 14:40:00,101.57,101.57,101.36,101.43,112500.0,92.8135,92.8135,92.6216,92.6856,112500.0
2016-01-12 14:45:00,101.43,101.51,101.33,101.33,52026.0,92.6856,92.7587,92.5942,92.5942,52026.0
2016-01-12 14:50:00,101.37,101.73,101.32,101.68,12054.0,92.6308,92.9597,92.5851,92.914,12054.0
2016-01-12 14:55:00,101.7,101.76,101.66,101.71,5691.0,92.9323,92.9871,92.8958,92.9414,5691.0
2016-01-12 15:00:00,101.71,101.73,101.35,101.5,19233.0,92.9414,92.9597,92.6125,92.7495,19233.0
2016-01-12 15:05:00,101.45,101.54,101.29,101.3,9801.0,92.7039,92.7861,92.5577,92.5668,9801.0
2016-01-12 15:10:00,101.25,101.49,101.24,101.46,5334.0,92.5211,92.7404,92.512,92.713,5334.0
2016-01-12 15:15:00,101.49,101.98,101.49,101.98,5700.0,92.7404,93.1882,92.7404,93.1882,5700.0
2016-01-12 15:20:00,101.97,102.11,101.91,102.08,5400.0,93.179,93.307,93.1242,93.2795,5400.0
2016-01-12 15:25:00,102.1,102.51,102.1,102.29,18884.0,93.2978,93.6725,93.2978,93.4714,18884.0
2016-01-12 15:30:00,102.26,102.26,102.1,102.1,15686.0,93.444,93.444,93.2978,93.2978,15686.0
2016-01-12 15:35:00,102.12,102.45,102.12,102.32,11069.0,93.3161,93.6176,93.3161,93.4989,11069.0
2016-01-12 15:40:00,102.29,102.62,102.29,102.62,21762.0,93.4714,93.773,93.4714,93.773,21762.0
2016-01-12 15:45:00,102.61,102.77,102.52,102.74,62547.0,93.7639,93.9101,93.6816,93.8826,62547.0
2016-01-12 15:50:00,102.73,102.75,102.57,102.66,23201.0,93.8735,93.8918,93.7273,93.8095,23201.0
2016-01-12 15:55:00,102.63,102.72,102.43,102.47,67663.0,93.7821,93.8644,93.5994,93.6359,67663.0
2016-01-13 09:30:00,102.84,103.57,102.72,103.52,15326.0,93.974,94.6411,93.8644,94.5954,15326.0
2016-01-13 09:35:00,103.42,103.67,103.06,103.06,9179.0,94.504,94.7325,94.1751,94.1751,9179.0
2016-01-13 09:40:00,103.15,103.42,102.9,103.01,16350.0,94.2573,94.504,94.0289,94.1294,16350.0
2016-01-13 09:45:00,103.0,103.55,102.98,103.54,7600.0,94.1202,94.6228,94.102,94.6137,7600.0
2016-01-13 09:50:00,103.49,103.62,103.11,103.46,15132.0,94.568,94.6868,94.2207,94.5406,15132.0
2016-01-13 09:55:00,103.45,103.67,103.43,103.67,5300.0,94.5314,94.7325,94.5132,94.7325,5300.0
2016-01-13 10:00:00,103.68,103.73,103.1,103.41,20990.0,94.7416,94.7873,94.2116,94.4949,20990.0
2016-01-13 10:05:00,103.33,103.62,103.33,103.48,14055.0,94.4218,94.6868,94.4218,94.5589,14055.0
2016-01-13 10:10:00,103.48,103.52,103.05,103.11,7598.0,94.5589,94.5954,94.1659,94.2207,7598.0
2016-01-13 10:15:00,103.15,103.15,103.01,103.08,4500.0,94.2573,94.2573,94.1294,94.1933,4500.0
2016-01-13 10:20:00,103.09,103.27,103.07,103.27,6722.0,94.2025,94.367,94.1842,94.367,6722.0
2016-01-13 10:25:00,103.3,103.38,103.23,103.34,4400.0,94.3944,94.4675,94.3304,94.4309,4400.0
2016-01-13 10:30:00,103.33,103.37,102.9,102.9,6100.0,94.4218,94.4583,94.0289,94.0289,6100.0
2016-01-13 10:35:00,103.0,103.06,102.69,102.73,4550.0,94.1202,94.1751,93.837,93.8735,4550.0
2016-01-13 10:40:00,102.69,102.88,102.65,102.78,2595.0,93.837,94.0106,93.8004,93.9192,2595.0
2016-01-13 10:45:00,102.77,102.88,102.68,102.77,10344.0,93.9101,94.0106,93.8278,93.9101,10344.0
2016-01-13 10:50:00,102.71,102.8,102.51,102.61,5185.0,93.8552,93.9375,93.6725,93.7639,5185.0
2016-01-13 10:55:00,102.66,102.76,102.66,102.76,1300.0,93.8095,93.9009,93.8095,93.9009,1300.0
2016-01-13 11:00:00,102.74,102.76,102.67,102.73,1489.0,93.8826,93.9009,93.8187,93.8735,1489.0
2016-01-13 11:05:00,102.74,102.74,102.54,102.61,2189.0,93.8826,93.8826,93.6999,93.7639,2189.0
2016-01-13 11:10:00,102.62,102.69,102.5,102.65,2845.0,93.773,93.837,93.6633,93.8004,2845.0
2016-01-13 11:15:00,102.6,102.65,102.51,102.65,3989.0,93.7547,93.8004,93.6725,93.8004,3989.0
2016-01-13 11:20:00,102.69,102.7,102.47,102.5,5989.0,93.837,93.8461,93.6359,93.6633,5989.0
2016-01-13 11:25:00,102.48,102.58,102.44,102.54,14829.0,93.6451,93.7364,93.6085,93.6999,14829.0
2016-01-13 11:30:00,102.59,102.69,102.44,102.66,9238.0,93.7456,93.837,93.6085,93.8095,9238.0
2016-01-13 11:35:00,102.66,102.76,102.47,102.48,4159.0,93.8095,93.9009,93.6359,93.6451,4159.0
2016-01-13 11:40:00,102.46,102.57,102.46,102.53,2500.0,93.6268,93.7273,93.6268,93.6908,2500.0
2016-01-13 11:45:00,102.5,102.55,102.29,102.29,1800.0,93.6633,93.709,93.4714,93.4714,1800.0
2016-01-13 11:50:00,102.35,102.44,102.28,102.28,1600.0,93.5263,93.6085,93.4623,93.4623,1600.0
2016-01-13 11:55:00,102.31,102.31,102.09,102.15,1966.0,93.4897,93.4897,93.2887,93.3435,1966.0
2016-01-13 12:00:00,102.18,102.37,102.18,102.21,2610.0,93.3709,93.5445,93.3709,93.3983,2610.0
2016-01-13 12:05:00,102.21,102.21,102.08,102.2,1413.0,93.3983,93.3983,93.2795,93.3892,1413.0
2016-01-13 12:10:00,102.18,102.38,102.18,102.37,2300.0,93.3709,93.5537,93.3709,93.5445,2300.0
2016-01-13 12:15:00,102.42,102.51,102.37,102.38,3700.0,93.5902,93.6725,93.5445,93.5537,3700.0
2016-01-13 12:20:00,102.35,102.57,102.32,102.54,3720.0,93.5263,93.7273,93.4989,93.6999,3720.0
2016-01-13 12:25:00,102.5,102.53,102.37,102.45,4547.0,93.6633,93.6908,93.5445,93.6176,4547.0
2016-01-13 12:30:00,102.45,102.45,102.19,102.24,4769.0,93.6176,93.6176,93.3801,93.4258,4769.0
2016-01-13 12:35:00,102.23,102.28,102.17,102.17,1800.0,93.4166,93.4623,93.3618,93.3618,1800.0
2016-01-13 12:40:00,102.11,102.16,102.06,102.1,1550.0,93.307,93.3526,93.2613,93.2978,1550.0
2016-01-13 12:45:00,102.07,102.32,102.07,102.3,14637.0,93.2704,93.4989,93.2704,93.4806,14637.0
2016-01-13 12:50:00,102.27,102.27,102.08,102.16,7237.0,93.4532,93.4532,93.2795,93.3526,7237.0
2016-01-13 12:55:00,102.15,102.15,102.05,102.07,2343.0,93.3435,93.3435,93.2521,93.2704,2343.0
2016-01-13 13:00:00,102.11,102.17,102.02,102.12,7455.0,93.307,93.3618,93.2247,93.3161,7455.0
2016-01-13 13:05:00,102.11,102.28,102.07,102.26,6254.0,93.307,93.4623,93.2704,93.444,6254.0
2016-01-13 13:10:00,102.26,102.35,102.24,102.3,6044.0,93.444,93.5263,93.4258,93.4806,6044.0
2016-01-13 13:15:00,102.28,102.29,102.2,102.27,2500.0,93.4623,93.4714,93.3892,93.4532,2500.0
2016-01-13 13:20:00,102.27,102.27,102.1,102.18,6100.0,93.4532,93.4532,93.2978,93.3709,6100.0
2016-01-13 13:25:00,102.14,102.2,102.09,102.14,10512.0,93.3344,93.3892,93.2887,93.3344,10512.0
2016-01-13 13:30:00,102.1,102.22,102.09,102.13,8058.0,93.2978,93.4075,93.2887,93.3252,8058.0
2016-01-13 13:35:00,102.15,102.15,102.02,102.05,7958.0,93.3435,93.3435,93.2247,93.2521,7958.0
2016-01-13 13:40:00,102.07,102.14,101.94,101.94,23263.0,93.2704,93.3344,93.1516,93.1516,23263.0
2016-01-13 13:45:00,101.87,101.89,101.61,101.69,3707.0,93.0877,93.1059,92.8501,92.9232,3707.0
2016-01-13 13:50:00,101.6,101.84,101.56,101.79,7600.0,92.8409,93.0602,92.8044,93.0145,7600.0
2016-01-13 13:55:00,101.79,101.85,101.53,101.61,8000.0,93.0145,93.0694,92.777,92.8501,8000.0
2016-01-13 14:00:00,101.59,101.75,101.47,101.47,15509.0,92.8318,92.978,92.7221,92.7221,15509.0
2016-01-13 14:05:00,101.47,101.52,101.41,101.51,7850.0,92.7221,92.7678,92.6673,92.7587,7850.0
2016-01-13 14:10:00,101.46,101.62,101.42,101.5,5253.0,92.713,92.8592,92.6764,92.7495,5253.0
2016-01-13 14:15:00,101.47,101.47,101.34,101.45,12110.0,92.7221,92.7221,92.6033,92.7039,12110.0
2016-01-13 14:20:00,101.43,101.43,101.24,101.24,24074.0,92.6856,92.6856,92.512,92.512,24074.0
2016-01-13 14:25:00,101.23,101.29,101.12,101.29,6433.0,92.5028,92.5577,92.4023,92.5577,6433.0
2016-01-13 14:30:00,101.24,101.24,100.65,100.72,10289.0,92.512,92.512,91.9728,92.0368,10289.0
2016-01-13 14:35:00,100.72,101.0,100.65,100.94,8168.0,92.0368,92.2927,91.9728,92.2378,8168.0
2016-01-13 14:40:00,100.9,100.94,100.66,100.74,27053.0,92.2013,92.2378,91.982,92.0551,27053.0
2016-01-13 14:45:00,100.74,100.81,100.63,100.68,18426.0,92.0551,92.119,91.9546,92.0002,18426.0
2016-01-13 14:50:00,100.69,100.99,100.68,100.93,13160.0,92.0094,92.2835,92.0002,92.2287,13160.0
2016-01-13 14:55:00,101.03,101.27,101.0,101.27,8627.0,92.3201,92.5394,92.2927,92.5394,8627.0
2016-01-13 15:00:00,101.26,101.46,101.17,101.34,24027.0,92.5302,92.713,92.448,92.6033,24027.0
2016-01-13 15:05:00,101.36,101.59,101.31,101.32,18377.0,92.6216,92.8318,92.5759,92.5851,18377.0
2016-01-13 15:10:00,101.28,101.31,101.1,101.1,15425.0,92.5485,92.5759,92.384,92.384,15425.0
2016-01-13 15:15:00,101.01,101.51,101.01,101.44,12026.0,92.3018,92.7587,92.3018,92.6947,12026.0
2016-01-13 15:20:00,101.4,101.59,101.31,101.46,23266.0,92.6582,92.8318,92.5759,92.713,23266.0
2016-01-13 15:25:00,101.42,101.69,101.29,101.33,13398.0,92.6764,92.9232,92.5577,92.5942,13398.0
2016-01-13 15:30:00,101.34,101.44,101.18,101.24,14897.0,92.6033,92.6947,92.4571,92.512,14897.0
2016-01-13 15:35:00,101.27,101.42,101.05,101.25,18831.0,92.5394,92.6764,92.3383,92.5211,18831.0
2016-01-13 15:40:00,101.26,101.45,101.17,101.3,24435.0,92.5302,92.7039,92.448,92.5668,24435.0
2016-01-13 15:45:00,101.26,101.33,101.02,101.05,21686.0,92.5302,92.5942,92.3109,92.3383,21686.0
2016-01-13 15:50:00,101.02,101.12,100.9,101.08,45255.0,92.3109,92.4023,92.2013,92.3658,45255.0
2016-01-13 15:55:00,101.08,101.22,101.01,101.06,65864.0,92.3658,92.4937,92.3018,92.3475,65864.0
2016-01-14 09:30:00,101.0,101.62,100.85,100.97,11898.0,92.2927,92.8592,92.1556,92.2652,11898.0
2016-01-14 09:35:00,100.96,101.0,100.79,100.84,3200.0,92.2561,92.2927,92.1008,92.1464,3200.0
2016-01-14 09:40:00,100.78,101.46,100.5,101.38,10320.0,92.0916,92.713,91.8358,92.6399,10320.0
2016-01-14 09:45:00,101.44,101.44,100.98,101.06,11419.0,92.6947,92.6947,92.2744,92.3475,11419.0
2016-01-14 09:50:00,101.0,101.06,100.82,100.92,31990.0,92.2927,92.3475,92.1282,92.2196,31990.0
2016-01-14 09:55:00,100.85,100.91,100.47,100.64,18902.0,92.1556,92.2104,91.8083,91.9637,18902.0
2016-01-14 10:00:00,100.78,100.79,100.35,100.77,21646.0,92.0916,92.1008,91.6987,92.0825,21646.0
2016-01-14 10:05:00,100.75,100.99,100.73,100.79,16049.0,92.0642,92.2835,92.0459,92.1008,16049.0
2016-01-14 10:10:00,100.75,101.18,100.55,101.14,38994.0,92.0642,92.4571,91.8814,92.4206,38994.0
2016-01-14 10:15:00,101.03,101.39,100.7,101.39,11047.0,92.3201,92.649,92.0185,92.649,11047.0
2016-01-14 10:20:00,101.4,101.73,101.37,101.54,10731.0,92.6582,92.9597,92.6308,92.7861,10731.0
2016-01-14 10:25:00,101.54,101.74,101.21,101.69,11626.0,92.7861,92.9689,92.4845,92.9232,11626.0
2016-01-14 10:30:00,101.68,101.93,101.46,101.76,21078.0,92.914,93.1425,92.713,92.9871,21078.0
2016-01-14 10:35:00,101.83,102.16,101.82,101.91,13746.0,93.0511,93.3526,93.042,93.1242,13746.0
2016-01-14 10:40:00,101.9,102.18,101.71,102.15,27317.0,93.1151,93.3709,92.9414,93.3435,27317.0
2016-01-14 10:45:00,102.12,102.23,101.87,102.13,47277.0,93.3161,93.4166,93.0877,93.3252,47277.0
2016-01-14 10:50:00,102.17,102.17,101.85,102.04,13814.0,93.3618,93.3618,93.0694,93.243,13814.0
2016-01-14 10:55:00,102.07,102.13,101.99,101.99,15455.0,93.2704,93.3252,93.1973,93.1973,15455.0
2016-01-14 11:00:00,101.98,102.07,101.84,102.03,18843.0,93.1882,93.2704,93.0602,93.2339,18843.0
2016-01-14 11:05:00,101.99,102.21,101.98,102.15,15067.0,93.1973,93.3983,93.1882,93.3435,15067.0
2016-01-14 11:10:00,102.15,102.28,102.08,102.23,8195.0,93.3435,93.4623,93.2795,93.4166,8195.0
2016-01-14 11:15:00,102.19,102.37,102.0,102.0,5728.0,93.3801,93.5445,93.2064,93.2064,5728.0
2016-01-14 11:20:00,102.0,102.05,101.92,101.97,11577.0,93.2064,93.2521,93.1333,93.179,11577.0
2016-01-14 11:25:00,102.01,102.04,101.63,102.0,31999.0,93.2156,93.243,92.8683,93.2064,31999.0
2016-01-14 11:30:00,102.03,102.13,101.85,101.98,8950.0,93.2339,93.3252,93.0694,93.1882,8950.0
2016-01-14 11:35:00,101.96,102.2,101.96,102.2,9920.0,93.1699,93.3892,93.1699,93.3892,9920.0
2016-01-14 11:40:00,102.21,102.42,102.16,102.41,6148.0,93.3983,93.5902,93.3526,93.5811,6148.0
2016-01-14 11:45:00,102.39,102.58,102.39,102.49,8514.0,93.5628,93.7364,93.5628,93.6542,8514.0
2016-01-14 11:50:00,102.51,102.51,102.23,102.34,4974.0,93.6725,93.6725,93.4166,93.5171,4974.0
2016-01-14 11:55:00,102.41,102.57,102.29,102.34,4600.0,93.5811,93.7273,93.4714,93.5171,4600.0
2016-01-14 12:00:00,102.36,102.58,102.34,102.34,5656.0,93.5354,93.7364,93.5171,93.5171,5656.0
2016-01-14 12:05:00,102.31,102.36,102.1,102.17,6098.0,93.4897,93.5354,93.2978,93.3618,6098.0
2016-01-14 12:10:00,102.17,102.21,101.99,102.01,2239.0,93.3618,93.3983,93.1973,93.2156,2239.0
2016-01-14 12:15:00,102.01,102.25,102.01,102.25,5058.0,93.2156,93.4349,93.2156,93.4349,5058.0
2016-01-14 12:20:00,102.25,102.36,102.16,102.36,2000.0,93.4349,93.5354,93.3526,93.5354,2000.0
2016-01-14 12:25:00,102.38,102.39,102.26,102.29,3144.0,93.5537,93.5628,93.444,93.4714,3144.0
2016-01-14 12:30:00,102.34,102.52,102.31,102.45,2345.0,93.5171,93.6816,93.4897,93.6176,2345.0
2016-01-14 12:35:00,102.42,102.63,102.42,102.58,2200.0,93.5902,93.7821,93.5902,93.7364,2200.0
2016-01-14 12:40:00,102.61,102.75,102.56,102.58,2300.0,93.7639,93.8918,93.7182,93.7364,2300.0
2016-01-14 12:45:00,102.56,103.01,102.53,102.88,21677.0,93.7182,94.1294,93.6908,94.0106,21677.0
2016-01-14 12:50:00,102.86,102.95,102.69,102.95,2340.0,93.9923,94.0745,93.837,94.0745,2340.0
2016-01-14 12:55:00,102.9,102.99,102.76,102.76,4303.0,94.0289,94.1111,93.9009,93.9009,4303.0
2016-01-14 13:00:00,102.8,103.0,102.73,102.96,4600.0,93.9375,94.1202,93.8735,94.0837,4600.0
2016-01-14 13:05:00,102.94,103.02,102.92,103.02,2391.0,94.0654,94.1385,94.0471,94.1385,2391.0
2016-01-14 13:10:00,103.14,103.46,103.14,103.24,7586.0,94.2482,94.5406,94.2482,94.3395,7586.0
2016-01-14 13:15:00,103.1,103.2,103.02,103.2,3415.0,94.2116,94.303,94.1385,94.303,3415.0
2016-01-14 13:20:00,103.17,103.23,103.14,103.19,3100.0,94.2756,94.3304,94.2482,94.2939,3100.0
2016-01-14 13:25:00,103.21,103.24,103.01,103.11,4204.0,94.3121,94.3395,94.1294,94.2207,4204.0
2016-01-14 13:30:00,103.15,103.15,102.99,103.07,1735.0,94.2573,94.2573,94.1111,94.1842,1735.0
2016-01-14 13:35:00,103.07,103.11,102.94,103.01,5064.0,94.1842,94.2207,94.0654,94.1294,5064.0
2016-01-14 13:40:00,103.0,103.04,102.91,102.99,12767.0,94.1202,94.1568,94.038,94.1111,12767.0
2016-01-14 13:45:00,102.99,103.0,102.8,102.81,5300.0,94.1111,94.1202,93.9375,93.9466,5300.0
2016-01-14 13:50:00,102.8,103.08,102.74,103.08,8413.0,93.9375,94.1933,93.8826,94.1933,8413.0
2016-01-14 13:55:00,103.1,103.1,102.94,102.99,16756.0,94.2116,94.2116,94.0654,94.1111,16756.0
2016-01-14 14:00:00,103.05,103.07,102.96,103.07,6511.0,94.1659,94.1842,94.0837,94.1842,6511.0
2016-01-14 14:05:00,103.1,103.14,103.0,103.04,4459.0,94.2116,94.2482,94.1202,94.1568,4459.0
2016-01-14 14:10:00,103.07,103.13,103.0,103.13,2637.0,94.1842,94.239,94.1202,94.239,2637.0
2016-01-14 14:15:00,103.11,103.26,103.05,103.06,3310.0,94.2207,94.3578,94.1659,94.1751,3310.0
2016-01-14 14:20:00,103.01,103.11,102.98,103.08,2000.0,94.1294,94.2207,94.102,94.1933,2000.0
2016-01-14 14:25:00,103.11,103.16,103.06,103.15,5264.0,94.2207,94.2664,94.1751,94.2573,5264.0
2016-01-14 14:30:00,103.16,103.34,103.16,103.28,4149.0,94.2664,94.4309,94.2664,94.3761,4149.0
2016-01-14 14:35:00,103.26,103.38,103.23,103.34,7048.0,94.3578,94.4675,94.3304,94.4309,7048.0
2016-01-14 14:40:00,103.34,103.41,103.27,103.35,5889.0,94.4309,94.4949,94.367,94.4401,5889.0
2016-01-14 14:45:00,103.35,103.46,103.35,103.43,4500.0,94.4401,94.5406,94.4401,94.5132,4500.0
2016-01-14 14:50:00,103.45,103.67,103.44,103.64,8924.0,94.5314,94.7325,94.5223,94.7051,8924.0
2016-01-14 14:55:00,103.65,103.79,103.63,103.7,6321.0,94.7142,94.8421,94.6959,94.7599,6321.0
2016-01-14 15:00:00,103.72,103.82,103.66,103.8,10689.0,94.7782,94.8695,94.7233,94.8513,10689.0
2016-01-14 15:05:00,103.8,103.97,103.78,103.95,11030.0,94.8513,95.0066,94.833,94.9883,11030.0
2016-01-14 15:10:00,103.95,104.03,103.93,103.96,9200.0,94.9883,95.0614,94.9701,94.9975,9200.0
2016-01-14 15:15:00,103.95,104.06,103.92,104.0,9087.0,94.9883,95.0888,94.9609,95.034,9087.0
2016-01-14 15:20:00,103.99,104.1,103.89,104.07,26818.0,95.0249,95.1254,94.9335,95.098,26818.0
2016-01-14 15:25:00,104.09,104.15,104.02,104.06,22695.0,95.1163,95.1711,95.0523,95.0888,22695.0
2016-01-14 15:30:00,104.07,104.1,103.59,103.62,43608.0,95.098,95.1254,94.6594,94.6868,43608.0
2016-01-14 15:35:00,103.66,103.73,103.34,103.41,23957.0,94.7233,94.7873,94.4309,94.4949,23957.0
2016-01-14 15:40:00,103.41,103.63,103.34,103.57,33826.0,94.4949,94.6959,94.4309,94.6411,33826.0
2016-01-14 15:45:00,103.56,103.75,103.5,103.56,35298.0,94.632,94.8056,94.5771,94.632,35298.0
2016-01-14 15:50:00,103.57,103.73,103.42,103.54,28029.0,94.6411,94.7873,94.504,94.6137,28029.0
2016-01-14 15:55:00,103.55,103.64,103.43,103.48,62732.0,94.6228,94.7051,94.5132,94.5589,62732.0
2016-01-15 09:30:00,100.68,101.23,100.51,101.1,59813.0,92.0002,92.5028,91.8449,92.384,59813.0
2016-01-15 09:35:00,101.0,101.69,101.0,101.64,6618.0,92.2927,92.9232,92.2927,92.8775,6618.0
2016-01-15 09:40:00,101.43,101.57,101.13,101.57,21910.0,92.6856,92.8135,92.4114,92.8135,21910.0
2016-01-15 09:45:00,101.25,101.86,101.25,101.58,7018.0,92.5211,93.0785,92.5211,92.8227,7018.0
2016-01-15 09:50:00,101.66,101.79,101.55,101.79,8477.0,92.8958,93.0145,92.7952,93.0145,8477.0
2016-01-15 09:55:00,101.79,101.84,101.52,101.61,4451.0,93.0145,93.0602,92.7678,92.8501,4451.0
2016-01-15 10:00:00,101.61,101.75,101.12,101.25,4504.0,92.8501,92.978,92.4023,92.5211,4504.0
2016-01-15 10:05:00,101.34,101.66,101.22,101.54,3300.0,92.6033,92.8958,92.4937,92.7861,3300.0
2016-01-15 10:10:00,101.55,101.64,101.12,101.28,4834.0,92.7952,92.8775,92.4023,92.5485,4834.0
2016-01-15 10:15:00,101.29,101.56,101.29,101.54,4105.0,92.5577,92.8044,92.5577,92.7861,4105.0
2016-01-15 10:20:00,101.54,101.94,101.54,101.88,7176.0,92.7861,93.1516,92.7861,93.0968,7176.0
2016-01-15 10:25:00,101.96,102.02,101.83,102.02,3020.0,93.1699,93.2247,93.0511,93.2247,3020.0
2016-01-15 10:30:00,101.95,102.32,101.95,102.32,38513.0,93.1608,93.4989,93.1608,93.4989,38513.0
2016-01-15 10:35:00,102.25,102.62,102.22,102.62,9528.0,93.4349,93.773,93.4075,93.773,9528.0
2016-01-15 10:40:00,102.62,102.65,102.47,102.55,6306.0,93.773,93.8004,93.6359,93.709,6306.0
2016-01-15 10:45:00,102.44,102.49,102.27,102.35,4500.0,93.6085,93.6542,93.4532,93.5263,4500.0
2016-01-15 10:50:00,102.35,102.4,102.0,102.07,8576.0,93.5263,93.572,93.2064,93.2704,8576.0
2016-01-15 10:55:00,102.09,102.13,101.95,102.04,12813.0,93.2887,93.3252,93.1608,93.243,12813.0
2016-01-15 11:00:00,101.98,102.13,101.57,101.78,12000.0,93.1882,93.3252,92.8135,93.0054,12000.0
2016-01-15 11:05:00,101.69,101.91,101.67,101.8,5542.0,92.9232,93.1242,92.9049,93.0237,5542.0
2016-01-15 11:10:00,101.75,101.93,101.46,101.93,15933.0,92.978,93.1425,92.713,93.1425,15933.0
2016-01-15 11:15:00,101.98,102.17,101.89,101.89,3431.0,93.1882,93.3618,93.1059,93.1059,3431.0
2016-01-15 11:20:00,101.89,101.95,101.8,101.95,1999.0,93.1059,93.1608,93.0237,93.1608,1999.0
2016-01-15 11:25:00,101.95,102.1,101.9,101.91,3670.0,93.1608,93.2978,93.1151,93.1242,3670.0
2016-01-15 11:30:00,101.85,102.12,101.8,102.1,3049.0,93.0694,93.3161,93.0237,93.2978,3049.0
2016-01-15 11:35:00,101.92,101.92,101.84,101.84,1547.0,93.1333,93.1333,93.0602,93.0602,1547.0
2016-01-15 11:40:00,101.81,101.87,101.61,101.64,3151.0,93.0328,93.0877,92.8501,92.8775,3151.0
2016-01-15 11:45:00,101.68,102.02,101.68,101.88,2259.0,92.914,93.2247,92.914,93.0968,2259.0
2016-01-15 11:50:00,101.86,101.89,101.72,101.72,2094.0,93.0785,93.1059,92.9506,92.9506,2094.0
2016-01-15 11:55:00,101.73,101.81,101.57,101.73,2774.0,92.9597,93.0328,92.8135,92.9597,2774.0
2016-01-15 12:00:00,101.74,101.75,101.53,101.63,2200.0,92.9689,92.978,92.777,92.8683,2200.0
2016-01-15 12:05:00,101.6,101.64,101.54,101.64,4658.0,92.8409,92.8775,92.7861,92.8775,4658.0
2016-01-15 12:10:00,101.67,101.76,101.55,101.65,5400.0,92.9049,92.9871,92.7952,92.8866,5400.0
2016-01-15 12:15:00,101.63,101.64,101.35,101.41,5351.0,92.8683,92.8775,92.6125,92.6673,5351.0
2016-01-15 12:20:00,101.42,101.5,101.23,101.23,1992.0,92.6764,92.7495,92.5028,92.5028,1992.0
2016-01-15 12:25:00,101.33,101.44,101.15,101.35,6200.0,92.5942,92.6947,92.4297,92.6125,6200.0
2016-01-15 12:30:00,101.35,101.44,101.29,101.39,16266.0,92.6125,92.6947,92.5577,92.649,16266.0
2016-01-15 12:35:00,101.43,101.45,101.25,101.29,4192.0,92.6856,92.7039,92.5211,92.5577,4192.0
2016-01-15 12:40:00,101.19,101.42,101.17,101.42,3500.0,92.4663,92.6764,92.448,92.6764,3500.0
2016-01-15 12:45:00,101.45,101.66,101.43,101.57,5560.0,92.7039,92.8958,92.6856,92.8135,5560.0
2016-01-15 12:50:00,101.56,101.63,101.47,101.63,2987.0,92.8044,92.8683,92.7221,92.8683,2987.0
2016-01-15 12:55:00,101.68,101.75,101.59,101.68,4201.0,92.914,92.978,92.8318,92.914,4201.0
2016-01-15 13:00:00,101.67,101.89,101.65,101.82,4410.0,92.9049,93.1059,92.8866,93.042,4410.0
2016-01-15 13:05:00,101.84,101.88,101.57,101.68,5048.0,93.0602,93.0968,92.8135,92.914,5048.0
2016-01-15 13:10:00,101.68,102.05,101.67,102.02,7061.0,92.914,93.2521,92.9049,93.2247,7061.0
2016-01-15 13:15:00,102.03,102.24,101.9,102.24,9202.0,93.2339,93.4258,93.1151,93.4258,9202.0
2016-01-15 13:20:00,102.24,102.42,102.22,102.28,7824.0,93.4258,93.5902,93.4075,93.4623,7824.0
2016-01-15 13:25:00,102.27,102.4,102.14,102.14,12868.0,93.4532,93.572,93.3344,93.3344,12868.0
2016-01-15 13:30:00,102.09,102.09,101.93,101.97,1647.0,93.2887,93.2887,93.1425,93.179,1647.0
2016-01-15 13:35:00,101.87,101.88,101.61,101.61,2200.0,93.0877,93.0968,92.8501,92.8501,2200.0
2016-01-15 13:40:00,101.65,101.83,101.64,101.83,1102.0,92.8866,93.0511,92.8775,93.0511,1102.0
2016-01-15 13:45:00,101.82,102.12,101.82,102.0,3900.0,93.042,93.3161,93.042,93.2064,3900.0
2016-01-15 13:50:00,101.99,102.17,101.9,102.12,1933.0,93.1973,93.3618,93.1151,93.3161,1933.0
2016-01-15 13:55:00,102.15,102.16,102.0,102.03,4448.0,93.3435,93.3526,93.2064,93.2339,4448.0
2016-01-15 14:00:00,102.12,102.12,101.94,101.99,1809.0,93.3161,93.3161,93.1516,93.1973,1809.0
2016-01-15 14:05:00,102.0,102.15,101.99,102.15,1000.0,93.2064,93.3435,93.1973,93.3435,1000.0
2016-01-15 14:10:00,102.18,102.3,102.15,102.15,2809.0,93.3709,93.4806,93.3435,93.3435,2809.0
2016-01-15 14:15:00,102.16,102.27,102.0,102.22,9092.0,93.3526,93.4532,93.2064,93.4075,9092.0
2016-01-15 14:20:00,102.13,102.25,102.01,102.08,3219.0,93.3252,93.4349,93.2156,93.2795,3219.0
2016-01-15 14:25:00,102.12,102.16,101.94,101.94,2970.0,93.3161,93.3526,93.1516,93.1516,2970.0
2016-01-15 14:30:00,101.99,102.11,101.91,102.05,1882.0,93.1973,93.307,93.1242,93.2521,1882.0
2016-01-15 14:35:00,102.0,102.22,101.92,102.22,7242.0,93.2064,93.4075,93.1333,93.4075,7242.0
2016-01-15 14:40:00,102.25,102.51,102.25,102.41,5720.0,93.4349,93.6725,93.4349,93.5811,5720.0
2016-01-15 14:45:00,102.35,102.63,102.35,102.58,5625.0,93.5263,93.7821,93.5263,93.7364,5625.0
2016-01-15 14:50:00,102.64,102.98,102.55,102.98,7280.0,93.7913,94.102,93.709,94.102,7280.0
2016-01-15 14:55:00,102.92,103.23,102.92,103.23,9833.0,94.0471,94.3304,94.0471,94.3304,9833.0
2016-01-15 15:00:00,103.15,103.25,102.97,103.25,7309.0,94.2573,94.3487,94.0928,94.3487,7309.0
2016-01-15 15:05:00,103.28,103.3,103.07,103.07,10781.0,94.3761,94.3944,94.1842,94.1842,10781.0
2016-01-15 15:10:00,103.04,103.04,102.75,102.86,9600.0,94.1568,94.1568,93.8918,93.9923,9600.0
2016-01-15 15:15:00,102.89,102.89,102.47,102.47,9928.0,94.0197,94.0197,93.6359,93.6359,9928.0
2016-01-15 15:20:00,102.49,102.89,102.49,102.89,15806.0,93.6542,94.0197,93.6542,94.0197,15806.0
2016-01-15 15:25:00,102.94,103.08,102.85,103.04,11652.0,94.0654,94.1933,93.9832,94.1568,11652.0
2016-01-15 15:30:00,103.02,103.08,102.8,102.98,21555.0,94.1385,94.1933,93.9375,94.102,21555.0
2016-01-15 15:35:00,102.97,103.05,102.83,102.83,12544.0,94.0928,94.1659,93.9649,93.9649,12544.0
2016-01-15 15:40:00,102.81,102.85,102.64,102.85,14435.0,93.9466,93.9832,93.7913,93.9832,14435.0
2016-01-15 15:45:00,102.89,103.08,102.86,102.98,19324.0,94.0197,94.1933,93.9923,94.102,19324.0
2016-01-15 15:50:00,102.97,102.97,102.82,102.83,19589.0,94.0928,94.0928,93.9557,93.9649,19589.0
2016-01-15 15:55:00,102.83,102.95,102.74,102.88,47352.0,93.9649,94.0745,93.8826,94.0106,47352.0
2016-01-19 09:30:00,103.94,104.05,103.64,104.05,7103.0,94.9792,95.0797,94.7051,95.0797,7103.0
2016-01-19 09:35:00,103.93,104.3,103.86,104.15,43389.0,94.9701,95.3082,94.9061,95.1711,43389.0
2016-01-19 09:40:00,104.03,104.23,103.88,104.23,15700.0,95.0614,95.2442,94.9244,95.2442,15700.0
2016-01-19 09:45:00,104.11,104.22,103.57,103.81,4600.0,95.1345,95.2351,94.6411,94.8604,4600.0
2016-01-19 09:50:00,103.75,103.92,103.56,103.92,44454.0,94.8056,94.9609,94.632,94.9609,44454.0
2016-01-19 09:55:00,103.88,104.0,103.67,103.81,4447.0,94.9244,95.034,94.7325,94.8604,4447.0
2016-01-19 10:00:00,103.81,103.95,103.6,103.72,26835.0,94.8604,94.9883,94.6685,94.7782,26835.0
2016-01-19 10:05:00,103.8,103.98,103.6,103.6,5261.0,94.8513,95.0157,94.6685,94.6685,5261.0
2016-01-19 10:10:00,103.66,103.96,103.6,103.96,8748.0,94.7233,94.9975,94.6685,94.9975,8748.0
2016-01-19 10:15:00,103.96,104.05,103.92,103.98,4630.0,94.9975,95.0797,94.9609,95.0157,4630.0
2016-01-19 10:20:00,103.89,104.05,103.85,103.96,22432.0,94.9335,95.0797,94.897,94.9975,22432.0
2016-01-19 10:25:00,103.97,104.12,103.92,104.02,4434.0,95.0066,95.1437,94.9609,95.0523,4434.0
2016-01-19 10:30:00,103.93,104.07,103.83,103.83,3935.0,94.9701,95.098,94.8787,94.8787,3935.0
2016-01-19 10:35:00,103.85,103.92,103.56,103.56,4400.0,94.897,94.9609,94.632,94.632,4400.0
2016-01-19 10:40:00,103.49,103.8,103.49,103.75,7700.0,94.568,94.8513,94.568,94.8056,7700.0
2016-01-19 10:45:00,103.72,103.8,103.56,103.8,11200.0,94.7782,94.8513,94.632,94.8513,11200.0
2016-01-19 10:50:00,103.77,103.89,103.62,103.76,11949.0,94.8238,94.9335,94.6868,94.8147,11949.0
2016-01-19 10:55:00,103.74,103.84,103.67,103.78,7799.0,94.7964,94.8878,94.7325,94.833,7799.0
2016-01-19 11:00:00,103.76,103.87,103.65,103.8,9101.0,94.8147,94.9152,94.7142,94.8513,9101.0
2016-01-19 11:05:00,103.77,103.87,103.65,103.87,13084.0,94.8238,94.9152,94.7142,94.9152,13084.0
2016-01-19 11:10:00,103.86,103.86,103.66,103.76,9612.0,94.9061,94.9061,94.7233,94.8147,9612.0
2016-01-19 11:15:00,103.66,103.84,103.63,103.65,9334.0,94.7233,94.8878,94.6959,94.7142,9334.0
2016-01-19 11:20:00,103.68,103.77,103.57,103.77,13037.0,94.7416,94.8238,94.6411,94.8238,13037.0
2016-01-19 11:25:00,103.77,103.88,103.68,103.88,3500.0,94.8238,94.9244,94.7416,94.9244,3500.0
2016-01-19 11:30:00,103.88,103.99,103.86,103.98,3702.0,94.9244,95.0249,94.9061,95.0157,3702.0
2016-01-19 11:35:00,103.87,104.07,103.84,104.07,3900.0,94.9152,95.098,94.8878,95.098,3900.0
2016-01-19 11:40:00,104.06,104.11,104.01,104.11,3600.0,95.0888,95.1345,95.0432,95.1345,3600.0
2016-01-19 11:45:00,104.12,104.18,103.98,104.0,3120.0,95.1437,95.1985,95.0157,95.034,3120.0
2016-01-19 11:50:00,103.96,104.1,103.92,104.02,4825.0,94.9975,95.1254,94.9609,95.0523,4825.0
2016-01-19 11:55:00,103.94,104.05,103.94,103.94,4701.0,94.9792,95.0797,94.9792,94.9792,4701.0
2016-01-19 12:00:00,104.0,104.02,103.91,103.96,6200.0,95.034,95.0523,94.9518,94.9975,6200.0
2016-01-19 12:05:00,104.0,104.0,103.79,103.81,2510.0,95.034,95.034,94.8421,94.8604,2510.0
2016-01-19 12:10:00,103.71,103.75,103.64,103.74,4056.0,94.769,94.8056,94.7051,94.7964,4056.0
2016-01-19 12:15:00,103.76,103.76,103.54,103.54,3672.0,94.8147,94.8147,94.6137,94.6137,3672.0
2016-01-19 12:20:00,103.49,103.58,103.45,103.58,7720.0,94.568,94.6502,94.5314,94.6502,7720.0
2016-01-19 12:25:00,103.51,103.69,103.47,103.69,7223.0,94.5863,94.7507,94.5497,94.7507,7223.0
2016-01-19 12:30:00,103.62,103.68,103.49,103.65,2900.0,94.6868,94.7416,94.568,94.7142,2900.0
2016-01-19 12:35:00,103.69,103.7,103.56,103.59,3881.0,94.7507,94.7599,94.632,94.6594,3881.0
2016-01-19 12:40:00,103.57,103.63,103.48,103.55,9716.0,94.6411,94.6959,94.5589,94.6228,9716.0
2016-01-19 12:45:00,103.55,103.62,103.45,103.47,13162.0,94.6228,94.6868,94.5314,94.5497,13162.0
2016-01-19 12:50:00,103.55,103.75,103.54,103.75,9626.0,94.6228,94.8056,94.6137,94.8056,9626.0
2016-01-19 12:55:00,103.75,103.77,103.64,103.65,7841.0,94.8056,94.8238,94.7051,94.7142,7841.0
2016-01-19 13:00:00,103.69,103.8,103.66,103.75,7794.0,94.7507,94.8513,94.7233,94.8056,7794.0
2016-01-19 13:05:00,103.73,103.97,103.67,103.86,14770.0,94.7873,95.0066,94.7325,94.9061,14770.0
2016-01-19 13:10:00,103.91,103.92,103.72,103.72,3301.0,94.9518,94.9609,94.7782,94.7782,3301.0
2016-01-19 13:15:00,103.78,103.87,103.66,103.84,6600.0,94.833,94.9152,94.7233,94.8878,6600.0
2016-01-19 13:20:00,103.9,103.98,103.81,103.87,4516.0,94.9426,95.0157,94.8604,94.9152,4516.0
2016-01-19 13:25:00,103.91,103.91,103.62,103.62,4702.0,94.9518,94.9518,94.6868,94.6868,4702.0
2016-01-19 13:30:00,103.59,103.8,103.57,103.75,10065.0,94.6594,94.8513,94.6411,94.8056,10065.0
2016-01-19 13:35:00,103.68,103.83,103.6,103.83,12221.0,94.7416,94.8787,94.6685,94.8787,12221.0
2016-01-19 13:40:00,103.74,103.82,103.61,103.65,6500.0,94.7964,94.8695,94.6776,94.7142,6500.0
2016-01-19 13:45:00,103.65,103.85,103.63,103.84,9336.0,94.7142,94.897,94.6959,94.8878,9336.0
2016-01-19 13:50:00,103.81,103.9,103.8,103.84,32859.0,94.8604,94.9426,94.8513,94.8878,32859.0
2016-01-19 13:55:00,103.85,103.92,103.82,103.83,7450.0,94.897,94.9609,94.8695,94.8787,7450.0
2016-01-19 14:00:00,103.82,103.94,103.82,103.85,10120.0,94.8695,94.9792,94.8695,94.897,10120.0
2016-01-19 14:05:00,103.88,103.89,103.63,103.68,14501.0,94.9244,94.9335,94.6959,94.7416,14501.0
2016-01-19 14:10:00,103.68,103.72,103.36,103.36,23231.0,94.7416,94.7782,94.4492,94.4492,23231.0
2016-01-19 14:15:00,103.31,103.31,103.14,103.27,5301.0,94.4035,94.4035,94.2482,94.367,5301.0
2016-01-19 14:20:00,103.25,103.25,103.0,103.18,4743.0,94.3487,94.3487,94.1202,94.2847,4743.0
2016-01-19 14:25:00,103.16,103.18,103.02,103.15,7581.0,94.2664,94.2847,94.1385,94.2573,7581.0
2016-01-19 14:30:00,103.12,103.22,103.11,103.2,4300.0,94.2299,94.3213,94.2207,94.303,4300.0
2016-01-19 14:35:00,103.15,103.16,103.08,103.11,5380.0,94.2573,94.2664,94.1933,94.2207,5380.0
2016-01-19 14:40:00,103.14,103.14,103.0,103.05,18395.0,94.2482,94.2482,94.1202,94.1659,18395.0
2016-01-19 14:45:00,103.04,103.13,102.93,102.95,20670.0,94.1568,94.239,94.0563,94.0745,20670.0
2016-01-19 14:50:00,103.0,103.05,102.94,103.05,8066.0,94.1202,94.1659,94.0654,94.1659,8066.0
2016-01-19 14:55:00,103.07,103.07,102.94,103.04,9346.0,94.1842,94.1842,94.0654,94.1568,9346.0
2016-01-19 15:00:00,102.99,103.3,102.98,103.22,7675.0,94.1111,94.3944,94.102,94.3213,7675.0
2016-01-19 15:05:00,103.32,103.33,103.21,103.25,6802.0,94.4126,94.4218,94.3121,94.3487,6802.0
2016-01-19 15:10:00,103.32,103.32,103.12,103.22,4200.0,94.4126,94.4126,94.2299,94.3213,4200.0
2016-01-19 15:15:00,103.12,103.24,103.05,103.1,5100.0,94.2299,94.3395,94.1659,94.2116,5100.0
2016-01-19 15:20:00,103.1,103.29,103.09,103.22,3400.0,94.2116,94.3852,94.2025,94.3213,3400.0
2016-01-19 15:25:00,103.25,103.64,103.22,103.64,7290.0,94.3487,94.7051,94.3213,94.7051,7290.0
2016-01-19 15:30:00,103.64,104.09,103.63,103.93,27955.0,94.7051,95.1163,94.6959,94.9701,27955.0
2016-01-19 15:35:00,103.81,103.87,103.64,103.72,12494.0,94.8604,94.9152,94.7051,94.7782,12494.0
2016-01-19 15:40:00,103.75,103.98,103.68,103.9,14791.0,94.8056,95.0157,94.7416,94.9426,14791.0
2016-01-19 15:45:00,103.96,104.09,103.78,104.08,11101.0,94.9975,95.1163,94.833,95.1071,11101.0
2016-01-19 15:50:00,104.11,104.13,104.0,104.05,17928.0,95.1345,95.1528,95.034,95.0797,17928.0
2016-01-19 15:55:00,104.09,104.11,103.81,103.86,40017.0,95.1163,95.1345,94.8604,94.9061,40017.0
2016-01-20 09:30:00,102.2,102.73,102.13,102.52,9085.0,93.3892,93.8735,93.3252,93.6816,9085.0
2016-01-20 09:35:00,102.55,102.57,102.01,102.11,5254.0,93.709,93.7273,93.2156,93.307,5254.0
2016-01-20 09:40:00,102.11,102.57,102.11,102.57,4600.0,93.307,93.7273,93.307,93.7273,4600.0
2016-01-20 09:45:00,102.63,102.63,102.3,102.61,5054.0,93.7821,93.7821,93.4806,93.7639,5054.0
2016-01-20 09:50:00,102.48,102.55,102.33,102.33,2100.0,93.6451,93.709,93.508,93.508,2100.0
2016-01-20 09:55:00,102.38,102.4,101.95,102.06,8430.0,93.5537,93.572,93.1608,93.2613,8430.0
2016-01-20 10:00:00,102.04,102.09,101.71,101.71,17677.0,93.243,93.2887,92.9414,92.9414,17677.0
2016-01-20 10:05:00,101.79,102.13,101.79,102.01,4600.0,93.0145,93.3252,93.0145,93.2156,4600.0
2016-01-20 10:10:00,102.06,102.06,101.78,101.83,3713.0,93.2613,93.2613,93.0054,93.0511,3713.0
2016-01-20 10:15:00,101.76,101.82,101.24,101.42,15089.0,92.9871,93.042,92.512,92.6764,15089.0
2016-01-20 10:20:00,101.35,101.41,101.15,101.26,6028.0,92.6125,92.6673,92.4297,92.5302,6028.0
2016-01-20 10:25:00,101.26,101.42,101.05,101.06,4817.0,92.5302,92.6764,92.3383,92.3475,4817.0
2016-01-20 10:30:00,101.05,101.1,100.76,100.85,18358.0,92.3383,92.384,92.0733,92.1556,18358.0
2016-01-20 10:35:00,100.76,100.77,100.32,100.39,7335.0,92.0733,92.0825,91.6713,91.7352,7335.0
2016-01-20 10:40:00,100.35,100.76,100.19,100.76,13291.0,91.6987,92.0733,91.5525,92.0733,13291.0
2016-01-20 10:45:00,100.77,100.84,100.62,100.73,9599.0,92.0825,92.1464,91.9454,92.0459,9599.0
2016-01-20 10:50:00,100.68,100.82,100.55,100.72,15456.0,92.0002,92.1282,91.8814,92.0368,15456.0
2016-01-20 10:55:00,100.63,100.8,100.61,100.67,14570.0,91.9546,92.1099,91.9363,91.9911,14570.0
2016-01-20 11:00:00,100.61,100.71,100.44,100.51,5900.0,91.9363,92.0277,91.7809,91.8449,5900.0
2016-01-20 11:05:00,100.58,100.64,100.37,100.41,7507.0,91.9089,91.9637,91.717,91.7535,7507.0
2016-01-20 11:10:00,100.39,100.72,100.38,100.59,7140.0,91.7352,92.0368,91.7261,91.918,7140.0
2016-01-20 11:15:00,100.5,100.58,100.39,100.4,9775.0,91.8358,91.9089,91.7352,91.7444,9775.0
2016-01-20 11:20:00,100.39,100.6,100.32,100.43,6818.0,91.7352,91.9271,91.6713,91.7718,6818.0
2016-01-20 11:25:00,100.3,100.42,100.17,100.19,5592.0,91.653,91.7627,91.5342,91.5525,5592.0
2016-01-20 11:30:00,100.31,100.47,100.27,100.44,4210.0,91.6621,91.8083,91.6256,91.7809,4210.0
2016-01-20 11:35:00,100.47,100.62,100.4,100.4,3300.0,91.8083,91.9454,91.7444,91.7444,3300.0
2016-01-20 11:40:00,100.4,100.44,100.23,100.23,5179.0,91.7444,91.7809,91.589,91.589,5179.0
2016-01-20 11:45:00,100.29,100.3,100.15,100.15,7728.0,91.6439,91.653,91.5159,91.5159,7728.0
2016-01-20 11:50:00,100.15,100.17,100.04,100.04,9091.0,91.5159,91.5342,91.4154,91.4154,9091.0
2016-01-20 11:55:00,100.08,100.08,99.64,99.83,23565.0,91.452,91.452,91.0499,91.2235,23565.0
2016-01-20 12:00:00,99.86,99.92,99.68,99.68,3651.0,91.2509,91.3058,91.0865,91.0865,3651.0
2016-01-20 12:05:00,99.67,99.67,99.35,99.44,3300.0,91.0773,91.0773,90.7849,90.8671,3300.0
2016-01-20 12:10:00,99.37,99.52,99.25,99.41,4503.0,90.8032,90.9402,90.6935,90.8397,4503.0
2016-01-20 12:15:00,99.4,99.44,99.28,99.33,3835.0,90.8306,90.8671,90.7209,90.7666,3835.0
2016-01-20 12:20:00,99.34,99.37,98.68,98.78,9182.0,90.7758,90.8032,90.1727,90.264,9182.0
2016-01-20 12:25:00,98.82,98.84,98.65,98.71,3900.0,90.3006,90.3189,90.1453,90.2001,3900.0
2016-01-20 12:30:00,98.74,99.09,98.74,99.01,10002.0,90.2275,90.5473,90.2275,90.4742,10002.0
2016-01-20 12:35:00,98.95,98.95,98.78,98.82,3298.0,90.4194,90.4194,90.264,90.3006,3298.0
2016-01-20 12:40:00,98.76,98.86,98.57,98.64,4167.0,90.2458,90.3371,90.0721,90.1361,4167.0
2016-01-20 12:45:00,98.6,98.71,98.4,98.68,10623.0,90.0996,90.2001,89.9168,90.1727,10623.0
2016-01-20 12:50:00,98.58,98.93,98.56,98.93,5073.0,90.0813,90.4011,90.063,90.4011,5073.0
2016-01-20 12:55:00,98.94,99.35,98.94,99.33,4900.0,90.4102,90.7849,90.4102,90.7666,4900.0
2016-01-20 13:00:00,99.37,99.62,99.32,99.62,2900.0,90.8032,91.0316,90.7575,91.0316,2900.0
2016-01-20 13:05:00,99.63,99.71,99.51,99.71,8891.0,91.0408,91.1139,90.9311,91.1139,8891.0
2016-01-20 13:10:00,99.71,99.73,99.57,99.59,2850.0,91.1139,91.1321,90.9859,91.0042,2850.0
2016-01-20 13:15:00,99.54,99.54,99.12,99.14,2452.0,90.9585,90.9585,90.5747,90.593,2452.0
2016-01-20 13:20:00,99.15,99.28,99.04,99.26,2100.0,90.6021,90.7209,90.5016,90.7027,2100.0
2016-01-20 13:25:00,99.3,99.4,99.17,99.36,4000.0,90.7392,90.8306,90.6204,90.794,4000.0
2016-01-20 13:30:00,99.29,99.7,99.28,99.65,2250.0,90.7301,91.1047,90.7209,91.059,2250.0
2016-01-20 13:35:00,99.68,99.86,99.51,99.86,4671.0,91.0865,91.2509,90.9311,91.2509,4671.0
2016-01-20 13:40:00,99.95,100.16,99.94,100.12,5900.0,91.3332,91.5251,91.324,91.4885,5900.0
2016-01-20 13:45:00,100.12,100.44,100.07,100.33,12872.0,91.4885,91.7809,91.4428,91.6804,12872.0
2016-01-20 13:50:00,100.32,100.5,100.28,100.4,15294.0,91.6713,91.8358,91.6347,91.7444,15294.0
2016-01-20 13:55:00,100.45,100.55,100.29,100.38,15777.0,91.7901,91.8814,91.6439,91.7261,15777.0
2016-01-20 14:00:00,100.37,100.4,99.98,99.98,4485.0,91.717,91.7444,91.3606,91.3606,4485.0
2016-01-20 14:05:00,100.0,100.4,100.0,100.33,9384.0,91.3789,91.7444,91.3789,91.6804,9384.0
2016-01-20 14:10:00,100.3,100.82,100.0,100.7,9835.0,91.653,92.1282,91.3789,92.0185,9835.0
2016-01-20 14:15:00,100.61,100.73,100.49,100.72,4863.0,91.9363,92.0459,91.8266,92.0368,4863.0
2016-01-20 14:20:00,100.7,100.79,100.55,100.62,2700.0,92.0185,92.1008,91.8814,91.9454,2700.0
2016-01-20 14:25:00,100.72,100.82,100.52,100.74,10712.0,92.0368,92.1282,91.854,92.0551,10712.0
2016-01-20 14:30:00,100.75,100.75,100.46,100.66,5012.0,92.0642,92.0642,91.7992,91.982,5012.0
2016-01-20 14:35:00,100.76,100.92,100.53,100.92,8569.0,92.0733,92.2196,91.8632,92.2196,8569.0
2016-01-20 14:40:00,100.93,100.98,100.84,100.86,4309.0,92.2287,92.2744,92.1464,92.1647,4309.0
2016-01-20 14:45:00,100.84,101.0,100.8,100.91,3539.0,92.1464,92.2927,92.1099,92.2104,3539.0
2016-01-20 14:50:00,100.93,101.4,100.93,101.38,4800.0,92.2287,92.6582,92.2287,92.6399,4800.0
2016-01-20 14:55:00,101.37,101.53,101.37,101.48,19566.0,92.6308,92.777,92.6308,92.7313,19566.0
2016-01-20 15:00:00,101.48,101.53,101.22,101.46,5928.0,92.7313,92.777,92.4937,92.713,5928.0
2016-01-20 15:05:00,101.52,101.69,101.52,101.69,4956.0,92.7678,92.9232,92.7678,92.9232,4956.0
2016-01-20 15:10:00,101.7,102.03,101.7,102.03,11480.0,92.9323,93.2339,92.9323,93.2339,11480.0
2016-01-20 15:15:00,102.08,102.67,102.08,102.53,8236.0,93.2795,93.8187,93.2795,93.6908,8236.0
2016-01-20 15:20:00,102.54,102.82,102.49,102.77,16459.0,93.6999,93.9557,93.6542,93.9101,16459.0
2016-01-20 15:25:00,102.8,102.82,102.58,102.73,7404.0,93.9375,93.9557,93.7364,93.8735,7404.0
2016-01-20 15:30:00,102.73,102.79,102.33,102.33,8409.0,93.8735,93.9283,93.508,93.508,8409.0
2016-01-20 15:35:00,102.33,102.44,102.24,102.39,12213.0,93.508,93.6085,93.4258,93.5628,12213.0
2016-01-20 15:40:00,102.43,102.43,102.04,102.04,10429.0,93.5994,93.5994,93.243,93.243,10429.0
2016-01-20 15:45:00,102.05,102.05,101.6,101.82,16827.0,93.2521,93.2521,92.8409,93.042,16827.0
2016-01-20 15:50:00,101.82,101.98,101.71,101.93,11876.0,93.042,93.1882,92.9414,93.1425,11876.0
2016-01-20 15:55:00,101.92,101.98,101.66,101.71,42204.0,93.1333,93.1882,92.8958,92.9414,42204.0
2016-01-21 09:30:00,102.0,102.0,101.59,101.59,7008.0,93.2064,93.2064,92.8318,92.8318,7008.0
2016-01-21 09:35:00,101.86,102.27,101.81,101.98,2558.0,93.0785,93.4532,93.0328,93.1882,2558.0
2016-01-21 09:40:00,101.76,101.76,101.47,101.55,2750.0,92.9871,92.9871,92.7221,92.7952,2750.0
2016-01-21 09:45:00,101.09,101.53,101.09,101.15,2421.0,92.3749,92.777,92.3749,92.4297,2421.0
2016-01-21 09:50:00,101.09,101.17,100.88,101.03,2300.0,92.3749,92.448,92.183,92.3201,2300.0
2016-01-21 09:55:00,101.24,101.24,101.09,101.09,1000.0,92.512,92.512,92.3749,92.3749,1000.0
2016-01-21 10:00:00,101.14,101.59,101.14,101.59,5362.0,92.4206,92.8318,92.4206,92.8318,5362.0
2016-01-21 10:05:00,101.59,101.59,101.47,101.51,1600.0,92.8318,92.8318,92.7221,92.7587,1600.0
2016-01-21 10:10:00,101.64,101.76,101.62,101.69,2715.0,92.8775,92.9871,92.8592,92.9232,2715.0
2016-01-21 10:15:00,101.74,101.88,101.65,101.83,7356.0,92.9689,93.0968,92.8866,93.0511,7356.0
2016-01-21 10:20:00,101.9,101.91,101.6,101.64,6456.0,93.1151,93.1242,92.8409,92.8775,6456.0
2016-01-21 10:25:00,101.64,101.81,101.63,101.67,7584.0,92.8775,93.0328,92.8683,92.9049,7584.0
2016-01-21 10:30:00,101.68,101.87,101.54,101.87,1900.0,92.914,93.0877,92.7861,93.0877,1900.0
2016-01-21 10:35:00,101.97,102.05,101.66,101.73,7403.0,93.179,93.2521,92.8958,92.9597,7403.0
2016-01-21 10:40:00,101.74,102.0,101.71,101.91,5359.0,92.9689,93.2064,92.9414,93.1242,5359.0
2016-01-21 10:45:00,101.91,102.44,101.86,102.31,13856.0,93.1242,93.6085,93.0785,93.4897,13856.0
2016-01-21 10:50:00,102.31,102.46,102.28,102.46,9301.0,93.4897,93.6268,93.4623,93.6268,9301.0
2016-01-21 10:55:00,102.44,102.52,102.18,102.18,8381.0,93.6085,93.6816,93.3709,93.3709,8381.0
2016-01-21 11:00:00,102.2,102.54,102.01,102.37,8834.0,93.3892,93.6999,93.2156,93.5445,8834.0
2016-01-21 11:05:00,102.37,102.6,102.34,102.41,3748.0,93.5445,93.7547,93.5171,93.5811,3748.0
2016-01-21 11:10:00,102.46,102.64,102.36,102.46,6705.0,93.6268,93.7913,93.5354,93.6268,6705.0
2016-01-21 11:15:00,102.4,102.43,102.19,102.27,5266.0,93.572,93.5994,93.3801,93.4532,5266.0
2016-01-21 11:20:00,102.25,102.25,102.0,102.04,6532.0,93.4349,93.4349,93.2064,93.243,6532.0
2016-01-21 11:25:00,102.04,102.13,101.96,102.01,3436.0,93.243,93.3252,93.1699,93.2156,3436.0
2016-01-21 11:30:00,102.04,102.24,102.01,102.11,4662.0,93.243,93.4258,93.2156,93.307,4662.0
2016-01-21 11:35:00,102.06,102.31,102.05,102.31,3300.0,93.2613,93.4897,93.2521,93.4897,3300.0
2016-01-21 11:40:00,102.2,102.35,102.15,102.26,8898.0,93.3892,93.5263,93.3435,93.444,8898.0
2016-01-21 11:45:00,102.28,102.52,102.27,102.52,1933.0,93.4623,93.6816,93.4532,93.6816,1933.0
2016-01-21 11:50:00,102.51,102.58,102.45,102.51,5982.0,93.6725,93.7364,93.6176,93.6725,5982.0
2016-01-21 11:55:00,102.5,102.8,102.5,102.63,4885.0,93.6633,93.9375,93.6633,93.7821,4885.0
2016-01-21 12:00:00,102.74,102.94,102.68,102.87,3656.0,93.8826,94.0654,93.8278,94.0014,3656.0
2016-01-21 12:05:00,102.83,102.96,102.82,102.82,4360.0,93.9649,94.0837,93.9557,93.9557,4360.0
2016-01-21 12:10:00,102.88,102.9,102.68,102.73,4710.0,94.0106,94.0289,93.8278,93.8735,4710.0
2016-01-21 12:15:00,102.72,102.79,102.61,102.61,3440.0,93.8644,93.9283,93.7639,93.7639,3440.0
2016-01-21 12:20:00,102.56,102.56,102.39,102.39,5037.0,93.7182,93.7182,93.5628,93.5628,5037.0
2016-01-21 12:25:00,102.49,102.78,102.49,102.69,5215.0,93.6542,93.9192,93.6542,93.837,5215.0
2016-01-21 12:30:00,102.69,102.72,102.59,102.6,6785.0,93.837,93.8644,93.7456,93.7547,6785.0
2016-01-21 12:35:00,102.64,102.64,102.46,102.46,2000.0,93.7913,93.7913,93.6268,93.6268,2000.0
2016-01-21 12:40:00,102.52,102.56,102.44,102.44,2951.0,93.6816,93.7182,93.6085,93.6085,2951.0
2016-01-21 12:45:00,102.4,102.47,102.3,102.39,4514.0,93.572,93.6359,93.4806,93.5628,4514.0
2016-01-21 12:50:00,102.39,102.51,102.36,102.37,5069.0,93.5628,93.6725,93.5354,93.5445,5069.0
2016-01-21 12:55:00,102.43,102.44,102.33,102.36,4118.0,93.5994,93.6085,93.508,93.5354,4118.0
2016-01-21 13:00:00,102.36,102.42,102.31,102.36,6305.0,93.5354,93.5902,93.4897,93.5354,6305.0
2016-01-21 13:05:00,102.37,102.45,102.35,102.45,1100.0,93.5445,93.6176,93.5263,93.6176,1100.0
2016-01-21 13:10:00,102.57,102.57,102.34,102.34,4116.0,93.7273,93.7273,93.5171,93.5171,4116.0
2016-01-21 13:15:00,102.21,102.41,102.21,102.31,2000.0,93.3983,93.5811,93.3983,93.4897,2000.0
2016-01-21 13:20:00,102.28,102.32,102.11,102.16,7741.0,93.4623,93.4989,93.307,93.3526,7741.0
2016-01-21 13:25:00,102.13,102.27,102.06,102.1,6184.0,93.3252,93.4532,93.2613,93.2978,6184.0
2016-01-21 13:30:00,102.1,102.27,101.93,101.94,8456.0,93.2978,93.4532,93.1425,93.1516,8456.0
2016-01-21 13:35:00,101.92,102.29,101.92,102.28,6311.0,93.1333,93.4714,93.1333,93.4623,6311.0
2016-01-21 13:40:00,102.3,102.51,102.3,102.38,5700.0,93.4806,93.6725,93.4806,93.5537,5700.0
2016-01-21 13:45:00,102.37,102.53,102.37,102.47,4000.0,93.5445,93.6908,93.5445,93.6359,4000.0
2016-01-21 13:50:00,102.42,102.47,102.22,102.4,5572.0,93.5902,93.6359,93.4075,93.572,5572.0
2016-01-21 13:55:00,102.4,102.5,102.26,102.27,5378.0,93.572,93.6633,93.444,93.4532,5378.0
2016-01-21 14:00:00,102.31,102.46,102.15,102.45,8200.0,93.4897,93.6268,93.3435,93.6176,8200.0
2016-01-21 14:05:00,102.45,102.54,102.34,102.38,6934.0,93.6176,93.6999,93.5171,93.5537,6934.0
2016-01-21 14:10:00,102.45,102.45,102.09,102.24,17009.0,93.6176,93.6176,93.2887,93.4258,17009.0
2016-01-21 14:15:00,102.14,102.34,102.1,102.12,13903.0,93.3344,93.5171,93.2978,93.3161,13903.0
2016-01-21 14:20:00,102.1,102.28,102.03,102.07,9832.0,93.2978,93.4623,93.2339,93.2704,9832.0
2016-01-21 14:25:00,102.0,102.14,101.87,102.14,5014.0,93.2064,93.3344,93.0877,93.3344,5014.0
2016-01-21 14:30:00,102.14,102.46,102.14,102.29,8020.0,93.3344,93.6268,93.3344,93.4714,8020.0
2016-01-21 14:35:00,102.31,102.61,102.31,102.61,6915.0,93.4897,93.7639,93.4897,93.7639,6915.0
2016-01-21 14:40:00,102.62,102.79,102.53,102.74,11356.0,93.773,93.9283,93.6908,93.8826,11356.0
2016-01-21 14:45:00,102.74,102.74,102.41,102.51,16887.0,93.8826,93.8826,93.5811,93.6725,16887.0
2016-01-21 14:50:00,102.46,102.66,102.43,102.66,5600.0,93.6268,93.8095,93.5994,93.8095,5600.0
2016-01-21 14:55:00,102.71,103.19,102.71,103.01,8957.0,93.8552,94.2939,93.8552,94.1294,8957.0
2016-01-21 15:00:00,102.95,103.01,102.77,102.88,13047.0,94.0745,94.1294,93.9101,94.0106,13047.0
2016-01-21 15:05:00,102.84,102.88,102.47,102.74,29981.0,93.974,94.0106,93.6359,93.8826,29981.0
2016-01-21 15:10:00,102.74,103.01,102.65,103.01,10978.0,93.8826,94.1294,93.8004,94.1294,10978.0
2016-01-21 15:15:00,102.99,103.1,102.81,103.1,24999.0,94.1111,94.2116,93.9466,94.2116,24999.0
2016-01-21 15:20:00,103.03,103.08,102.84,103.08,15940.0,94.1476,94.1933,93.974,94.1933,15940.0
2016-01-21 15:25:00,103.07,103.16,102.95,103.0,13936.0,94.1842,94.2664,94.0745,94.1202,13936.0
2016-01-21 15:30:00,102.97,103.29,102.97,103.27,16515.0,94.0928,94.3852,94.0928,94.367,16515.0
2016-01-21 15:35:00,103.31,103.32,103.12,103.16,12732.0,94.4035,94.4126,94.2299,94.2664,12732.0
2016-01-21 15:40:00,103.18,103.28,103.03,103.21,22830.0,94.2847,94.3761,94.1476,94.3121,22830.0
2016-01-21 15:45:00,103.16,103.17,102.83,102.89,27479.0,94.2664,94.2756,93.9649,94.0197,27479.0
2016-01-21 15:50:00,102.87,103.0,102.86,102.94,28397.0,94.0014,94.1202,93.9923,94.0654,28397.0
2016-01-21 15:55:00,102.95,102.95,102.57,102.59,32504.0,94.0745,94.0745,93.7273,93.7456,32504.0
2016-01-22 09:30:00,103.87,104.15,103.71,104.04,9413.0,94.9152,95.1711,94.769,95.0706,9413.0
2016-01-22 09:35:00,103.86,104.24,103.77,103.95,5135.0,94.9061,95.2533,94.8238,94.9883,5135.0
2016-01-22 09:40:00,104.04,104.04,103.77,103.77,1000.0,95.0706,95.0706,94.8238,94.8238,1000.0
2016-01-22 09:45:00,103.9,104.03,103.76,103.97,3308.0,94.9426,95.0614,94.8147,95.0066,3308.0
2016-01-22 09:50:00,104.0,104.11,103.94,104.11,1821.0,95.034,95.1345,94.9792,95.1345,1821.0
2016-01-22 09:55:00,104.05,104.18,104.0,104.15,3031.0,95.0797,95.1985,95.034,95.1711,3031.0
2016-01-22 10:00:00,104.18,104.45,104.17,104.24,6000.0,95.1985,95.4452,95.1894,95.2533,6000.0
2016-01-22 10:05:00,104.24,104.32,104.19,104.32,7425.0,95.2533,95.3264,95.2076,95.3264,7425.0
2016-01-22 10:10:00,104.33,104.41,104.24,104.41,4650.0,95.3356,95.4087,95.2533,95.4087,4650.0
2016-01-22 10:15:00,104.36,104.51,104.3,104.38,7915.0,95.363,95.5001,95.3082,95.3813,7915.0
2016-01-22 10:20:00,104.4,104.5,104.22,104.48,8542.0,95.3995,95.4909,95.2351,95.4726,8542.0
2016-01-22 10:25:00,104.44,104.64,104.42,104.43,3994.0,95.4361,95.6188,95.4178,95.4269,3994.0
2016-01-22 10:30:00,104.42,104.56,104.42,104.47,3539.0,95.4178,95.5457,95.4178,95.4635,3539.0
2016-01-22 10:35:00,104.47,104.47,104.33,104.45,3181.0,95.4635,95.4635,95.3356,95.4452,3181.0
2016-01-22 10:40:00,104.36,104.46,104.32,104.46,16808.0,95.363,95.4544,95.3264,95.4544,16808.0
2016-01-22 10:45:00,104.48,104.58,104.4,104.4,2549.0,95.4726,95.564,95.3995,95.3995,2549.0
2016-01-22 10:50:00,104.45,104.52,104.41,104.5,3200.0,95.4452,95.5092,95.4087,95.4909,3200.0
2016-01-22 10:55:00,104.5,104.52,104.35,104.42,3700.0,95.4909,95.5092,95.3538,95.4178,3700.0
2016-01-22 11:00:00,104.38,104.47,104.33,104.37,5250.0,95.3813,95.4635,95.3356,95.3721,5250.0
2016-01-22 11:05:00,104.37,104.38,104.28,104.29,4991.0,95.3721,95.3813,95.2899,95.299,4991.0
2016-01-22 11:10:00,104.26,104.27,104.13,104.13,4600.0,95.2716,95.2807,95.1528,95.1528,4600.0
2016-01-22 11:15:00,104.13,104.32,104.11,104.32,8962.0,95.1528,95.3264,95.1345,95.3264,8962.0
2016-01-22 11:20:00,104.31,104.41,104.31,104.32,3730.0,95.3173,95.4087,95.3173,95.3264,3730.0
2016-01-22 11:25:00,104.29,104.45,104.26,104.45,3828.0,95.299,95.4452,95.2716,95.4452,3828.0
2016-01-22 11:30:00,104.47,104.5,104.27,104.3,3800.0,95.4635,95.4909,95.2807,95.3082,3800.0
2016-01-22 11:35:00,104.27,104.3,104.14,104.18,4380.0,95.2807,95.3082,95.162,95.1985,4380.0
2016-01-22 11:40:00,104.19,104.37,104.19,104.34,3429.0,95.2076,95.3721,95.2076,95.3447,3429.0
2016-01-22 11:45:00,104.3,104.36,104.18,104.26,10243.0,95.3082,95.363,95.1985,95.2716,10243.0
2016-01-22 11:50:00,104.26,104.46,104.2,104.36,7114.0,95.2716,95.4544,95.2168,95.363,7114.0
2016-01-22 11:55:00,104.2,104.31,104.15,104.25,3500.0,95.2168,95.3173,95.1711,95.2625,3500.0
2016-01-22 12:00:00,104.26,104.39,104.26,104.34,3987.0,95.2716,95.3904,95.2716,95.3447,3987.0
2016-01-22 12:05:00,104.39,104.43,104.38,104.43,1300.0,95.3904,95.4269,95.3813,95.4269,1300.0
2016-01-22 12:10:00,104.35,104.72,104.35,104.65,9510.0,95.3538,95.6919,95.3538,95.628,9510.0
2016-01-22 12:15:00,104.66,104.66,104.47,104.59,1775.0,95.6371,95.6371,95.4635,95.5732,1775.0
2016-01-22 12:20:00,104.58,104.64,104.45,104.47,2517.0,95.564,95.6188,95.4452,95.4635,2517.0
2016-01-22 12:25:00,104.5,104.52,104.34,104.52,7231.0,95.4909,95.5092,95.3447,95.5092,7231.0
2016-01-22 12:30:00,104.47,104.47,104.35,104.36,3802.0,95.4635,95.4635,95.3538,95.363,3802.0
2016-01-22 12:35:00,104.36,104.51,104.27,104.51,4783.0,95.363,95.5001,95.2807,95.5001,4783.0
2016-01-22 12:40:00,104.49,104.49,104.3,104.35,3882.0,95.4818,95.4818,95.3082,95.3538,3882.0
2016-01-22 12:45:00,104.27,104.42,104.26,104.37,3932.0,95.2807,95.4178,95.2716,95.3721,3932.0
2016-01-22 12:50:00,104.36,104.47,104.36,104.47,2453.0,95.363,95.4635,95.363,95.4635,2453.0
2016-01-22 12:55:00,104.44,104.5,104.42,104.49,2626.0,95.4361,95.4909,95.4178,95.4818,2626.0
2016-01-22 13:00:00,104.45,104.46,104.32,104.38,3097.0,95.4452,95.4544,95.3264,95.3813,3097.0
2016-01-22 13:05:00,104.37,104.38,104.26,104.34,3548.0,95.3721,95.3813,95.2716,95.3447,3548.0
2016-01-22 13:10:00,104.32,104.48,104.32,104.4,7660.0,95.3264,95.4726,95.3264,95.3995,7660.0
2016-01-22 13:15:00,104.45,104.56,104.45,104.48,4060.0,95.4452,95.5457,95.4452,95.4726,4060.0
2016-01-22 13:20:00,104.5,104.66,104.5,104.66,2479.0,95.4909,95.6371,95.4909,95.6371,2479.0
2016-01-22 13:25:00,104.66,104.67,104.43,104.49,3195.0,95.6371,95.6463,95.4269,95.4818,3195.0
2016-01-22 13:30:00,104.5,104.53,104.44,104.46,2050.0,95.4909,95.5183,95.4361,95.4544,2050.0
2016-01-22 13:35:00,104.51,104.51,104.41,104.47,2582.0,95.5001,95.5001,95.4087,95.4635,2582.0
2016-01-22 13:40:00,104.48,104.54,104.48,104.49,3930.0,95.4726,95.5275,95.4726,95.4818,3930.0
2016-01-22 13:45:00,104.51,104.54,104.47,104.5,1710.0,95.5001,95.5275,95.4635,95.4909,1710.0
2016-01-22 13:50:00,104.53,104.53,104.48,104.52,1700.0,95.5183,95.5183,95.4726,95.5092,1700.0
2016-01-22 13:55:00,104.49,104.53,104.46,104.5,5486.0,95.4818,95.5183,95.4544,95.4909,5486.0
2016-01-22 14:00:00,104.5,104.54,104.47,104.54,2466.0,95.4909,95.5275,95.4635,95.5275,2466.0
2016-01-22 14:05:00,104.5,104.55,104.5,104.52,1300.0,95.4909,95.5366,95.4909,95.5092,1300.0
2016-01-22 14:10:00,104.55,104.65,104.54,104.64,6597.0,95.5366,95.628,95.5275,95.6188,6597.0
2016-01-22 14:15:00,104.66,104.68,104.61,104.64,2857.0,95.6371,95.6554,95.5914,95.6188,2857.0
2016-01-22 14:20:00,104.68,104.68,104.43,104.55,3509.0,95.6554,95.6554,95.4269,95.5366,3509.0
2016-01-22 14:25:00,104.51,104.52,104.45,104.5,3528.0,95.5001,95.5092,95.4452,95.4909,3528.0
2016-01-22 14:30:00,104.42,104.47,104.36,104.39,4985.0,95.4178,95.4635,95.363,95.3904,4985.0
2016-01-22 14:35:00,104.4,104.45,104.3,104.33,9906.0,95.3995,95.4452,95.3082,95.3356,9906.0
2016-01-22 14:40:00,104.31,104.33,104.19,104.29,8530.0,95.3173,95.3356,95.2076,95.299,8530.0
2016-01-22 14:45:00,104.29,104.45,104.28,104.39,9861.0,95.299,95.4452,95.2899,95.3904,9861.0
2016-01-22 14:50:00,104.42,104.57,104.36,104.51,5820.0,95.4178,95.5549,95.363,95.5001,5820.0
2016-01-22 14:55:00,104.5,104.51,104.45,104.49,2100.0,95.4909,95.5001,95.4452,95.4818,2100.0
2016-01-22 15:00:00,104.47,104.54,104.44,104.53,9673.0,95.4635,95.5275,95.4361,95.5183,9673.0
2016-01-22 15:05:00,104.5,104.55,104.44,104.48,6900.0,95.4909,95.5366,95.4361,95.4726,6900.0
2016-01-22 15:10:00,104.46,104.48,104.38,104.48,9657.0,95.4544,95.4726,95.3813,95.4726,9657.0
2016-01-22 15:15:00,104.47,104.53,104.44,104.48,5625.0,95.4635,95.5183,95.4361,95.4726,5625.0
2016-01-22 15:20:00,104.47,104.58,104.47,104.55,8981.0,95.4635,95.564,95.4635,95.5366,8981.0
2016-01-22 15:25:00,104.51,104.61,104.48,104.6,6662.0,95.5001,95.5914,95.4726,95.5823,6662.0
2016-01-22 15:30:00,104.59,104.63,104.46,104.56,15422.0,95.5732,95.6097,95.4544,95.5457,15422.0
2016-01-22 15:35:00,104.56,104.61,104.49,104.61,7179.0,95.5457,95.5914,95.4818,95.5914,7179.0
2016-01-22 15:40:00,104.63,104.64,104.55,104.63,10129.0,95.6097,95.6188,95.5366,95.6097,10129.0
2016-01-22 15:45:00,104.64,104.85,104.64,104.85,15259.0,95.6188,95.8107,95.6188,95.8107,15259.0
2016-01-22 15:50:00,104.87,104.87,104.68,104.75,18235.0,95.829,95.829,95.6554,95.7194,18235.0
2016-01-22 15:55:00,104.76,104.84,104.67,104.83,33767.0,95.7285,95.8016,95.6463,95.7925,33767.0
2016-01-25 09:30:00,104.63,104.63,104.02,104.04,5938.0,95.6097,95.6097,95.0523,95.0706,5938.0
2016-01-25 09:35:00,104.06,104.7,104.06,104.7,6300.0,95.0888,95.6737,95.0888,95.6737,6300.0
2016-01-25 09:40:00,104.65,104.7,104.16,104.16,4900.0,95.628,95.6737,95.1802,95.1802,4900.0
2016-01-25 09:45:00,104.2,104.5,104.2,104.26,3700.0,95.2168,95.4909,95.2168,95.2716,3700.0
2016-01-25 09:50:00,104.3,104.53,104.3,104.48,4125.0,95.3082,95.5183,95.3082,95.4726,4125.0
2016-01-25 09:55:00,104.38,104.5,104.22,104.39,3292.0,95.3813,95.4909,95.2351,95.3904,3292.0
2016-01-25 10:00:00,104.39,104.53,104.37,104.42,4000.0,95.3904,95.5183,95.3721,95.4178,4000.0
2016-01-25 10:05:00,104.44,104.55,104.32,104.4,2528.0,95.4361,95.5366,95.3264,95.3995,2528.0
2016-01-25 10:10:00,104.39,104.39,104.12,104.12,3200.0,95.3904,95.3904,95.1437,95.1437,3200.0
2016-01-25 10:15:00,104.04,104.17,103.99,104.03,4700.0,95.0706,95.1894,95.0249,95.0614,4700.0
2016-01-25 10:20:00,104.03,104.31,103.94,104.19,6350.0,95.0614,95.3173,94.9792,95.2076,6350.0
2016-01-25 10:25:00,104.35,104.36,104.21,104.3,3500.0,95.3538,95.363,95.2259,95.3082,3500.0
2016-01-25 10:30:00,104.25,104.43,104.21,104.43,5600.0,95.2625,95.4269,95.2259,95.4269,5600.0
2016-01-25 10:35:00,104.3,104.31,104.21,104.31,4300.0,95.3082,95.3173,95.2259,95.3173,4300.0
2016-01-25 10:40:00,104.25,104.25,104.11,104.15,8600.0,95.2625,95.2625,95.1345,95.1711,8600.0
2016-01-25 10:45:00,104.15,104.32,104.12,104.23,4200.0,95.1711,95.3264,95.1437,95.2442,4200.0
2016-01-25 10:50:00,104.15,104.25,104.11,104.19,3600.0,95.1711,95.2625,95.1345,95.2076,3600.0
2016-01-25 10:55:00,104.15,104.27,104.15,104.15,3600.0,95.1711,95.2807,95.1711,95.1711,3600.0
2016-01-25 11:00:00,104.1,104.1,103.98,103.99,8500.0,95.1254,95.1254,95.0157,95.0249,8500.0
2016-01-25 11:05:00,104.05,104.1,103.93,104.05,6000.0,95.0797,95.1254,94.9701,95.0797,6000.0
2016-01-25 11:10:00,104.09,104.11,103.87,103.92,2900.0,95.1163,95.1345,94.9152,94.9609,2900.0
2016-01-25 11:15:00,103.96,104.02,103.84,103.92,3100.0,94.9975,95.0523,94.8878,94.9609,3100.0
2016-01-25 11:20:00,103.87,103.97,103.84,103.9,4400.0,94.9152,95.0066,94.8878,94.9426,4400.0
2016-01-25 11:25:00,103.95,104.15,103.86,104.09,4556.0,94.9883,95.1711,94.9061,95.1163,4556.0
2016-01-25 11:30:00,104.09,104.09,103.94,103.99,3895.0,95.1163,95.1163,94.9792,95.0249,3895.0
2016-01-25 11:35:00,104.07,104.08,103.96,104.0,2400.0,95.098,95.1071,94.9975,95.034,2400.0
2016-01-25 11:40:00,104.05,104.1,103.92,103.95,5615.0,95.0797,95.1254,94.9609,94.9883,5615.0
2016-01-25 11:45:00,103.95,103.97,103.88,103.92,5641.0,94.9883,95.0066,94.9244,94.9609,5641.0
2016-01-25 11:50:00,103.96,104.05,103.94,104.01,5285.0,94.9975,95.0797,94.9792,95.0432,5285.0
2016-01-25 11:55:00,103.98,104.04,103.92,103.94,6150.0,95.0157,95.0706,94.9609,94.9792,6150.0
2016-01-25 12:00:00,103.92,104.03,103.9,103.9,3900.0,94.9609,95.0614,94.9426,94.9426,3900.0
2016-01-25 12:05:00,103.86,104.0,103.86,103.96,5157.0,94.9061,95.034,94.9061,94.9975,5157.0
2016-01-25 12:10:00,103.86,103.92,103.8,103.85,4916.0,94.9061,94.9609,94.8513,94.897,4916.0
2016-01-25 12:15:00,103.81,103.89,103.79,103.88,3900.0,94.8604,94.9335,94.8421,94.9244,3900.0
2016-01-25 12:20:00,103.89,103.92,103.82,103.82,3100.0,94.9335,94.9609,94.8695,94.8695,3100.0
2016-01-25 12:25:00,103.79,103.86,103.78,103.83,7492.0,94.8421,94.9061,94.833,94.8787,7492.0
2016-01-25 12:30:00,103.84,103.9,103.72,103.88,7750.0,94.8878,94.9426,94.7782,94.9244,7750.0
2016-01-25 12:35:00,103.87,103.92,103.82,103.92,3183.0,94.9152,94.9609,94.8695,94.9609,3183.0
2016-01-25 12:40:00,103.92,104.04,103.86,103.97,8500.0,94.9609,95.0706,94.9061,95.0066,8500.0
2016-01-25 12:45:00,104.03,104.06,104.0,104.02,2079.0,95.0614,95.0888,95.034,95.0523,2079.0
2016-01-25 12:50:00,104.0,104.05,103.96,104.0,3600.0,95.034,95.0797,94.9975,95.034,3600.0
2016-01-25 12:55:00,103.94,104.08,103.94,104.08,3700.0,94.9792,95.1071,94.9792,95.1071,3700.0
2016-01-25 13:00:00,104.12,104.25,104.08,104.25,2950.0,95.1437,95.2625,95.1071,95.2625,2950.0
2016-01-25 13:05:00,104.25,104.32,104.25,104.29,2630.0,95.2625,95.3264,95.2625,95.299,2630.0
2016-01-25 13:10:00,104.27,104.32,104.2,104.3,4380.0,95.2807,95.3264,95.2168,95.3082,4380.0
2016-01-25 13:15:00,104.29,104.3,104.23,104.27,3595.0,95.299,95.3082,95.2442,95.2807,3595.0
2016-01-25 13:20:00,104.28,104.32,104.26,104.28,2000.0,95.2899,95.3264,95.2716,95.2899,2000.0
2016-01-25 13:25:00,104.24,104.26,104.19,104.23,4600.0,95.2533,95.2716,95.2076,95.2442,4600.0
2016-01-25 13:30:00,104.26,104.29,104.21,104.25,3500.0,95.2716,95.299,95.2259,95.2625,3500.0
2016-01-25 13:35:00,104.25,104.27,104.19,104.25,6650.0,95.2625,95.2807,95.2076,95.2625,6650.0
2016-01-25 13:40:00,104.21,104.26,104.2,104.26,4200.0,95.2259,95.2716,95.2168,95.2716,4200.0
2016-01-25 13:45:00,104.21,104.28,104.17,104.24,9225.0,95.2259,95.2899,95.1894,95.2533,9225.0
2016-01-25 13:50:00,104.24,104.27,104.15,104.19,5905.0,95.2533,95.2807,95.1711,95.2076,5905.0
2016-01-25 13:55:00,104.13,104.17,103.96,104.0,3400.0,95.1528,95.1894,94.9975,95.034,3400.0
2016-01-25 14:00:00,104.01,104.08,103.97,104.05,11250.0,95.0432,95.1071,95.0066,95.0797,11250.0
2016-01-25 14:05:00,104.02,104.07,103.99,104.07,3760.0,95.0523,95.098,95.0249,95.098,3760.0
2016-01-25 14:10:00,104.05,104.07,103.95,104.03,5005.0,95.0797,95.098,94.9883,95.0614,5005.0
2016-01-25 14:15:00,103.99,104.06,103.97,103.98,5300.0,95.0249,95.0888,95.0066,95.0157,5300.0
2016-01-25 14:20:00,103.98,104.05,103.95,104.05,9474.0,95.0157,95.0797,94.9883,95.0797,9474.0
2016-01-25 14:25:00,103.99,104.06,103.92,104.06,7155.0,95.0249,95.0888,94.9609,95.0888,7155.0
2016-01-25 14:30:00,104.03,104.12,104.0,104.11,5386.0,95.0614,95.1437,95.034,95.1345,5386.0
2016-01-25 14:35:00,104.09,104.19,104.06,104.11,7778.0,95.1163,95.2076,95.0888,95.1345,7778.0
2016-01-25 14:40:00,104.14,104.17,104.03,104.11,6753.0,95.162,95.1894,95.0614,95.1345,6753.0
2016-01-25 14:45:00,104.07,104.19,104.07,104.15,9094.0,95.098,95.2076,95.098,95.1711,9094.0
2016-01-25 14:50:00,104.13,104.14,104.0,104.0,3770.0,95.1528,95.162,95.034,95.034,3770.0
2016-01-25 14:55:00,104.08,104.16,104.07,104.09,3349.0,95.1071,95.1802,95.098,95.1163,3349.0
2016-01-25 15:00:00,104.03,104.21,104.03,104.14,8330.0,95.0614,95.2259,95.0614,95.162,8330.0
2016-01-25 15:05:00,104.18,104.18,103.96,104.0,8150.0,95.1985,95.1985,94.9975,95.034,8150.0
2016-01-25 15:10:00,103.96,104.04,103.96,103.98,10267.0,94.9975,95.0706,94.9975,95.0157,10267.0
2016-01-25 15:15:00,104.0,104.01,103.92,103.95,15697.0,95.034,95.0432,94.9609,94.9883,15697.0
2016-01-25 15:20:00,103.94,103.94,103.75,103.84,15755.0,94.9792,94.9792,94.8056,94.8878,15755.0
2016-01-25 15:25:00,103.81,104.06,103.76,104.0,20337.0,94.8604,95.0888,94.8147,95.034,20337.0
2016-01-25 15:30:00,103.99,104.04,103.87,103.94,25845.0,95.0249,95.0706,94.9152,94.9792,25845.0
2016-01-25 15:35:00,103.94,104.0,103.83,103.98,24290.0,94.9792,95.034,94.8787,95.0157,24290.0
2016-01-25 15:40:00,104.0,104.08,103.96,104.0,60144.0,95.034,95.1071,94.9975,95.034,60144.0
2016-01-25 15:45:00,104.0,104.4,103.98,104.17,59795.0,95.034,95.3995,95.0157,95.1894,59795.0
2016-01-25 15:50:00,104.17,104.23,104.0,104.09,21745.0,95.1894,95.2442,95.034,95.1163,21745.0
2016-01-25 15:55:00,104.05,104.21,103.98,104.14,116170.0,95.0797,95.2259,95.0157,95.162,116170.0
2016-01-26 09:30:00,104.31,104.75,104.01,104.75,8110.0,95.3173,95.7194,95.0432,95.7194,8110.0
2016-01-26 09:35:00,104.77,104.81,104.4,104.51,5009.0,95.7376,95.7742,95.3995,95.5001,5009.0
2016-01-26 09:40:00,104.59,104.66,104.4,104.53,3038.0,95.5732,95.6371,95.3995,95.5183,3038.0
2016-01-26 09:45:00,104.52,104.52,104.16,104.18,800.0,95.5092,95.5092,95.1802,95.1985,800.0
2016-01-26 09:50:00,104.15,104.25,104.03,104.25,9371.0,95.1711,95.2625,95.0614,95.2625,9371.0
2016-01-26 09:55:00,104.25,104.34,104.09,104.26,3400.0,95.2625,95.3447,95.1163,95.2716,3400.0
2016-01-26 10:00:00,104.41,104.58,104.4,104.58,3319.0,95.4087,95.564,95.3995,95.564,3319.0
2016-01-26 10:05:00,104.53,104.69,104.47,104.59,4149.0,95.5183,95.6645,95.4635,95.5732,4149.0
2016-01-26 10:10:00,104.68,104.78,104.61,104.62,2619.0,95.6554,95.7468,95.5914,95.6006,2619.0
2016-01-26 10:15:00,104.58,104.88,104.57,104.88,9050.0,95.564,95.8382,95.5549,95.8382,9050.0
2016-01-26 10:20:00,104.86,104.86,104.67,104.77,2795.0,95.8199,95.8199,95.6463,95.7376,2795.0
2016-01-26 10:25:00,104.72,104.87,104.52,104.52,4200.0,95.6919,95.829,95.5092,95.5092,4200.0
2016-01-26 10:30:00,104.58,104.64,104.48,104.55,5255.0,95.564,95.6188,95.4726,95.5366,5255.0
2016-01-26 10:35:00,104.62,104.67,104.6,104.61,3574.0,95.6006,95.6463,95.5823,95.5914,3574.0
2016-01-26 10:40:00,104.58,104.88,104.58,104.88,3500.0,95.564,95.8382,95.564,95.8382,3500.0
2016-01-26 10:45:00,104.89,104.89,104.79,104.82,2600.0,95.8473,95.8473,95.7559,95.7833,2600.0
2016-01-26 10:50:00,104.81,104.81,104.69,104.69,1100.0,95.7742,95.7742,95.6645,95.6645,1100.0
2016-01-26 10:55:00,104.71,104.72,104.59,104.59,1500.0,95.6828,95.6919,95.5732,95.5732,1500.0
2016-01-26 11:00:00,104.56,104.85,104.56,104.85,3840.0,95.5457,95.8107,95.5457,95.8107,3840.0
2016-01-26 11:05:00,104.85,104.85,104.61,104.61,4651.0,95.8107,95.8107,95.5914,95.5914,4651.0
2016-01-26 11:10:00,104.68,104.77,104.63,104.73,1000.0,95.6554,95.7376,95.6097,95.7011,1000.0
2016-01-26 11:15:00,104.72,104.96,104.72,104.93,7350.0,95.6919,95.9113,95.6919,95.8838,7350.0
2016-01-26 11:20:00,104.9,105.09,104.85,105.09,11612.0,95.8564,96.03,95.8107,96.03,11612.0
2016-01-26 11:25:00,105.14,105.14,104.95,105.02,29751.0,96.0757,96.0757,95.9021,95.9661,29751.0
2016-01-26 11:30:00,104.96,105.02,104.88,104.89,30465.0,95.9113,95.9661,95.8382,95.8473,30465.0
2016-01-26 11:35:00,104.91,104.92,104.72,104.77,6330.0,95.8656,95.8747,95.6919,95.7376,6330.0
2016-01-26 11:40:00,104.83,104.88,104.75,104.75,1400.0,95.7925,95.8382,95.7194,95.7194,1400.0
2016-01-26 11:45:00,104.73,104.81,104.72,104.78,2200.0,95.7011,95.7742,95.6919,95.7468,2200.0
2016-01-26 11:50:00,104.78,104.91,104.78,104.91,1978.0,95.7468,95.8656,95.7468,95.8656,1978.0
2016-01-26 11:55:00,104.84,104.84,104.73,104.75,1700.0,95.8016,95.8016,95.7011,95.7194,1700.0
2016-01-26 12:00:00,104.7,104.98,104.66,104.98,3915.0,95.6737,95.9295,95.6371,95.9295,3915.0
2016-01-26 12:05:00,104.93,105.02,104.9,105.02,3799.0,95.8838,95.9661,95.8564,95.9661,3799.0
2016-01-26 12:10:00,105.04,105.34,104.97,105.34,6763.0,95.9844,96.2585,95.9204,96.2585,6763.0
2016-01-26 12:15:00,105.38,105.38,105.29,105.29,2350.0,96.295,96.295,96.2128,96.2128,2350.0
2016-01-26 12:20:00,105.32,105.35,105.21,105.32,4406.0,96.2402,96.2676,96.1397,96.2402,4406.0
2016-01-26 12:25:00,105.29,105.29,105.27,105.27,300.0,96.2128,96.2128,96.1945,96.1945,300.0
2016-01-26 12:30:00,105.31,105.35,105.22,105.25,3427.0,96.2311,96.2676,96.1488,96.1763,3427.0
2016-01-26 12:35:00,105.25,105.31,105.2,105.21,2916.0,96.1763,96.2311,96.1306,96.1397,2916.0
2016-01-26 12:40:00,105.21,105.21,105.06,105.1,4200.0,96.1397,96.1397,96.0026,96.0392,4200.0
2016-01-26 12:45:00,105.06,105.14,105.05,105.05,1200.0,96.0026,96.0757,95.9935,95.9935,1200.0
2016-01-26 12:50:00,105.04,105.04,104.98,105.02,2806.0,95.9844,95.9844,95.9295,95.9661,2806.0
2016-01-26 12:55:00,104.98,105.13,104.93,105.06,4700.0,95.9295,96.0666,95.8838,96.0026,4700.0
2016-01-26 13:00:00,105.09,105.19,105.09,105.18,2430.0,96.03,96.1214,96.03,96.1123,2430.0
2016-01-26 13:05:00,105.18,105.2,105.06,105.17,3700.0,96.1123,96.1306,96.0026,96.1032,3700.0
2016-01-26 13:10:00,105.12,105.2,105.12,105.13,438.0,96.0575,96.1306,96.0575,96.0666,438.0
2016-01-26 13:15:00,105.2,105.24,105.16,105.2,2300.0,96.1306,96.1671,96.094,96.1306,2300.0
2016-01-26 13:20:00,105.22,105.27,105.16,105.16,2500.0,96.1488,96.1945,96.094,96.094,2500.0
2016-01-26 13:25:00,105.16,105.25,105.13,105.22,3100.0,96.094,96.1763,96.0666,96.1488,3100.0
2016-01-26 13:30:00,105.14,105.15,105.08,105.12,2300.0,96.0757,96.0849,96.0209,96.0575,2300.0
2016-01-26 13:35:00,105.14,105.18,105.1,105.1,2300.0,96.0757,96.1123,96.0392,96.0392,2300.0
2016-01-26 13:40:00,105.13,105.21,105.1,105.1,5786.0,96.0666,96.1397,96.0392,96.0392,5786.0
2016-01-26 13:45:00,105.1,105.16,105.08,105.15,4459.0,96.0392,96.094,96.0209,96.0849,4459.0
2016-01-26 13:50:00,105.19,105.21,105.13,105.14,1884.0,96.1214,96.1397,96.0666,96.0757,1884.0
2016-01-26 13:55:00,105.12,105.17,105.12,105.16,900.0,96.0575,96.1032,96.0575,96.094,900.0
2016-01-26 14:00:00,105.11,105.12,104.99,104.99,3700.0,96.0483,96.0575,95.9387,95.9387,3700.0
2016-01-26 14:05:00,104.97,105.08,104.95,105.05,2700.0,95.9204,96.0209,95.9021,95.9935,2700.0
2016-01-26 14:10:00,105.02,105.03,104.98,105.01,2377.0,95.9661,95.9752,95.9295,95.9569,2377.0
2016-01-26 14:15:00,105.03,105.22,105.03,105.22,4100.0,95.9752,96.1488,95.9752,96.1488,4100.0
2016-01-26 14:20:00,105.19,105.24,105.11,105.24,3405.0,96.1214,96.1671,96.0483,96.1671,3405.0
2016-01-26 14:25:00,105.2,105.2,105.11,105.11,3200.0,96.1306,96.1306,96.0483,96.0483,3200.0
2016-01-26 14:30:00,105.08,105.12,105.03,105.07,2400.0,96.0209,96.0575,95.9752,96.0118,2400.0
2016-01-26 14:35:00,105.07,105.07,104.93,104.93,8064.0,96.0118,96.0118,95.8838,95.8838,8064.0
2016-01-26 14:40:00,104.94,104.97,104.93,104.95,9478.0,95.893,95.9204,95.8838,95.9021,9478.0
2016-01-26 14:45:00,104.91,104.91,104.73,104.77,4747.0,95.8656,95.8656,95.7011,95.7376,4747.0
2016-01-26 14:50:00,104.78,104.81,104.73,104.81,7965.0,95.7468,95.7742,95.7011,95.7742,7965.0
2016-01-26 14:55:00,104.81,104.81,104.7,104.71,4548.0,95.7742,95.7742,95.6737,95.6828,4548.0
2016-01-26 15:00:00,104.73,104.78,104.73,104.75,9945.0,95.7011,95.7468,95.7011,95.7194,9945.0
2016-01-26 15:05:00,104.73,104.8,104.7,104.73,26053.0,95.7011,95.7651,95.6737,95.7011,26053.0
2016-01-26 15:10:00,104.73,104.76,104.71,104.76,8696.0,95.7011,95.7285,95.6828,95.7285,8696.0
2016-01-26 15:15:00,104.76,104.87,104.65,104.65,6875.0,95.7285,95.829,95.628,95.628,6875.0
2016-01-26 15:20:00,104.65,104.72,104.62,104.68,5676.0,95.628,95.6919,95.6006,95.6554,5676.0
2016-01-26 15:25:00,104.71,104.76,104.64,104.7,5315.0,95.6828,95.7285,95.6188,95.6737,5315.0
2016-01-26 15:30:00,104.72,105.01,104.67,104.93,36331.0,95.6919,95.9569,95.6463,95.8838,36331.0
2016-01-26 15:35:00,104.85,105.05,104.83,105.01,20779.0,95.8107,95.9935,95.7925,95.9569,20779.0
2016-01-26 15:40:00,105.01,105.07,105.0,105.07,11814.0,95.9569,96.0118,95.9478,96.0118,11814.0
2016-01-26 15:45:00,105.06,105.19,104.88,104.93,18529.0,96.0026,96.1214,95.8382,95.8838,18529.0
2016-01-26 15:50:00,104.91,105.02,104.87,105.0,12573.0,95.8656,95.9661,95.829,95.9478,12573.0
2016-01-26 15:55:00,104.98,104.98,104.79,104.84,62807.0,95.9295,95.9295,95.7559,95.8016,62807.0
2016-01-27 09:30:00,104.71,104.8,104.55,104.66,5591.0,95.6828,95.7651,95.5366,95.6371,5591.0
2016-01-27 09:35:00,104.68,104.91,104.64,104.9,3008.0,95.6554,95.8656,95.6188,95.8564,3008.0
2016-01-27 09:40:00,104.89,104.93,104.66,104.69,2521.0,95.8473,95.8838,95.6371,95.6645,2521.0
2016-01-27 09:45:00,104.65,104.83,104.65,104.78,3280.0,95.628,95.7925,95.628,95.7468,3280.0
2016-01-27 09:50:00,104.67,104.81,104.58,104.74,10567.0,95.6463,95.7742,95.564,95.7102,10567.0
2016-01-27 09:55:00,104.75,104.75,104.58,104.65,43800.0,95.7194,95.7194,95.564,95.628,43800.0
2016-01-27 10:00:00,104.61,104.75,104.6,104.69,6602.0,95.5914,95.7194,95.5823,95.6645,6602.0
2016-01-27 10:05:00,104.72,104.81,104.59,104.59,6100.0,95.6919,95.7742,95.5732,95.5732,6100.0
2016-01-27 10:10:00,104.58,104.58,104.45,104.48,5900.0,95.564,95.564,95.4452,95.4726,5900.0
2016-01-27 10:15:00,104.49,104.51,104.39,104.39,5731.0,95.4818,95.5001,95.3904,95.3904,5731.0
2016-01-27 10:20:00,104.47,104.52,104.38,104.41,8408.0,95.4635,95.5092,95.3813,95.4087,8408.0
2016-01-27 10:25:00,104.29,104.45,104.22,104.44,7348.0,95.299,95.4452,95.2351,95.4361,7348.0
2016-01-27 10:30:00,104.44,104.59,104.42,104.43,6600.0,95.4361,95.5732,95.4178,95.4269,6600.0
2016-01-27 10:35:00,104.43,104.66,104.43,104.59,13115.0,95.4269,95.6371,95.4269,95.5732,13115.0
2016-01-27 10:40:00,104.56,104.56,104.36,104.41,1700.0,95.5457,95.5457,95.363,95.4087,1700.0
2016-01-27 10:45:00,104.43,104.5,104.35,104.44,8200.0,95.4269,95.4909,95.3538,95.4361,8200.0
2016-01-27 10:50:00,104.39,104.49,104.13,104.2,12675.0,95.3904,95.4818,95.1528,95.2168,12675.0
2016-01-27 10:55:00,104.17,104.39,104.12,104.39,8588.0,95.1894,95.3904,95.1437,95.3904,8588.0
2016-01-27 11:00:00,104.36,104.51,104.26,104.51,10669.0,95.363,95.5001,95.2716,95.5001,10669.0
2016-01-27 11:05:00,104.57,104.57,104.47,104.52,3020.0,95.5549,95.5549,95.4635,95.5092,3020.0
2016-01-27 11:10:00,104.48,104.55,104.42,104.55,2952.0,95.4726,95.5366,95.4178,95.5366,2952.0
2016-01-27 11:15:00,104.51,104.65,104.46,104.61,6683.0,95.5001,95.628,95.4544,95.5914,6683.0
2016-01-27 11:20:00,104.58,104.63,104.54,104.62,3690.0,95.564,95.6097,95.5275,95.6006,3690.0
2016-01-27 11:25:00,104.55,104.61,104.45,104.61,2835.0,95.5366,95.5914,95.4452,95.5914,2835.0
2016-01-27 11:30:00,104.56,104.64,104.56,104.64,4751.0,95.5457,95.6188,95.5457,95.6188,4751.0
2016-01-27 11:35:00,104.67,104.96,104.67,104.93,3172.0,95.6463,95.9113,95.6463,95.8838,3172.0
2016-01-27 11:40:00,104.94,104.95,104.86,104.9,3390.0,95.893,95.9021,95.8199,95.8564,3390.0
2016-01-27 11:45:00,104.91,105.05,104.69,104.69,26558.0,95.8656,95.9935,95.6645,95.6645,26558.0
2016-01-27 11:50:00,104.69,104.75,104.51,104.6,23076.0,95.6645,95.7194,95.5001,95.5823,23076.0
2016-01-27 11:55:00,104.58,104.83,104.51,104.81,13040.0,95.564,95.7925,95.5001,95.7742,13040.0
2016-01-27 12:00:00,104.87,105.18,104.84,105.13,19041.0,95.829,96.1123,95.8016,96.0666,19041.0
2016-01-27 12:05:00,105.12,105.17,105.02,105.02,2576.0,96.0575,96.1032,95.9661,95.9661,2576.0
2016-01-27 12:10:00,104.98,105.17,104.97,105.13,3950.0,95.9295,96.1032,95.9204,96.0666,3950.0
2016-01-27 12:15:00,105.13,105.18,105.03,105.18,3890.0,96.0666,96.1123,95.9752,96.1123,3890.0
2016-01-27 12:20:00,105.13,105.13,105.0,105.0,1700.0,96.0666,96.0666,95.9478,95.9478,1700.0
2016-01-27 12:25:00,104.95,104.95,104.88,104.9,2700.0,95.9021,95.9021,95.8382,95.8564,2700.0
2016-01-27 12:30:00,104.88,104.97,104.87,104.91,9776.0,95.8382,95.9204,95.829,95.8656,9776.0
2016-01-27 12:35:00,104.91,104.95,104.87,104.94,1700.0,95.8656,95.9021,95.829,95.893,1700.0
2016-01-27 12:40:00,104.95,104.95,104.81,104.81,1800.0,95.9021,95.9021,95.7742,95.7742,1800.0
2016-01-27 12:45:00,104.77,104.91,104.77,104.91,934.0,95.7376,95.8656,95.7376,95.8656,934.0
2016-01-27 12:50:00,104.83,104.83,104.77,104.79,900.0,95.7925,95.7925,95.7376,95.7559,900.0
2016-01-27 12:55:00,104.78,104.86,104.72,104.72,3423.0,95.7468,95.8199,95.6919,95.6919,3423.0
2016-01-27 13:00:00,104.71,104.78,104.68,104.78,2100.0,95.6828,95.7468,95.6554,95.7468,2100.0
2016-01-27 13:05:00,104.75,104.76,104.65,104.65,991.0,95.7194,95.7285,95.628,95.628,991.0
2016-01-27 13:10:00,104.66,104.78,104.66,104.68,3300.0,95.6371,95.7468,95.6371,95.6554,3300.0
2016-01-27 13:15:00,104.59,104.6,104.45,104.45,900.0,95.5732,95.5823,95.4452,95.4452,900.0
2016-01-27 13:20:00,104.53,104.61,104.53,104.6,1671.0,95.5183,95.5914,95.5183,95.5823,1671.0
2016-01-27 13:25:00,104.56,104.71,104.54,104.55,3150.0,95.5457,95.6828,95.5275,95.5366,3150.0
2016-01-27 13:30:00,104.59,104.76,104.59,104.76,1481.0,95.5732,95.7285,95.5732,95.7285,1481.0
2016-01-27 13:35:00,104.69,104.73,104.69,104.73,500.0,95.6645,95.7011,95.6645,95.7011,500.0
2016-01-27 13:40:00,104.66,104.66,104.55,104.6,3735.0,95.6371,95.6371,95.5366,95.5823,3735.0
2016-01-27 13:45:00,104.59,104.82,104.56,104.78,2751.0,95.5732,95.7833,95.5457,95.7468,2751.0
2016-01-27 13:50:00,104.64,104.75,104.56,104.6,2138.0,95.6188,95.7194,95.5457,95.5823,2138.0
2016-01-27 13:55:00,104.68,104.8,104.68,104.77,800.0,95.6554,95.7651,95.6554,95.7376,800.0
2016-01-27 14:00:00,104.73,105.03,104.59,104.83,6920.0,95.7011,95.9752,95.5732,95.7925,6920.0
2016-01-27 14:05:00,104.77,104.77,104.26,104.38,16824.0,95.7376,95.7376,95.2716,95.3813,16824.0
2016-01-27 14:10:00,104.37,104.5,104.15,104.18,7620.0,95.3721,95.4909,95.1711,95.1985,7620.0
2016-01-27 14:15:00,104.32,104.59,104.15,104.47,9580.0,95.3264,95.5732,95.1711,95.4635,9580.0
2016-01-27 14:20:00,104.4,104.66,104.4,104.49,7148.0,95.3995,95.6371,95.3995,95.4818,7148.0
2016-01-27 14:25:00,104.49,104.49,104.32,104.38,4236.0,95.4818,95.4818,95.3264,95.3813,4236.0
2016-01-27 14:30:00,104.37,104.49,104.33,104.43,4240.0,95.3721,95.4818,95.3356,95.4269,4240.0
2016-01-27 14:35:00,104.42,104.53,104.0,104.0,15366.0,95.4178,95.5183,95.034,95.034,15366.0
2016-01-27 14:40:00,103.91,103.99,103.9,103.93,3275.0,94.9518,95.0249,94.9426,94.9701,3275.0
2016-01-27 14:45:00,103.9,103.96,103.81,103.85,5599.0,94.9426,94.9975,94.8604,94.897,5599.0
2016-01-27 14:50:00,103.96,103.96,103.64,103.64,2183.0,94.9975,94.9975,94.7051,94.7051,2183.0
2016-01-27 14:55:00,103.62,103.68,103.44,103.49,6195.0,94.6868,94.7416,94.5223,94.568,6195.0
2016-01-27 15:00:00,103.53,103.53,103.07,103.07,7900.0,94.6045,94.6045,94.1842,94.1842,7900.0
2016-01-27 15:05:00,103.06,103.1,102.91,103.08,18207.0,94.1751,94.2116,94.038,94.1933,18207.0
2016-01-27 15:10:00,103.06,103.08,102.66,102.67,11726.0,94.1751,94.1933,93.8095,93.8187,11726.0
2016-01-27 15:15:00,102.59,102.78,102.58,102.61,9843.0,93.7456,93.9192,93.7364,93.7639,9843.0
2016-01-27 15:20:00,102.56,102.78,102.47,102.73,12407.0,93.7182,93.9192,93.6359,93.8735,12407.0
2016-01-27 15:25:00,102.71,102.91,102.63,102.77,16113.0,93.8552,94.038,93.7821,93.9101,16113.0
2016-01-27 15:30:00,102.81,102.9,102.7,102.7,6307.0,93.9466,94.0289,93.8461,93.8461,6307.0
2016-01-27 15:35:00,102.67,102.93,102.58,102.58,14615.0,93.8187,94.0563,93.7364,93.7364,14615.0
2016-01-27 15:40:00,102.58,102.75,102.49,102.74,16982.0,93.7364,93.8918,93.6542,93.8826,16982.0
2016-01-27 15:45:00,102.71,102.99,102.67,102.9,19080.0,93.8552,94.1111,93.8187,94.0289,19080.0
2016-01-27 15:50:00,102.86,103.0,102.79,102.91,15489.0,93.9923,94.1202,93.9283,94.038,15489.0
2016-01-27 15:55:00,102.85,103.05,102.84,102.99,49888.0,93.9832,94.1659,93.974,94.1111,49888.0
2016-01-28 09:30:00,103.56,103.68,103.25,103.25,6374.0,94.632,94.7416,94.3487,94.3487,6374.0
2016-01-28 09:35:00,103.01,103.38,102.77,102.95,7246.0,94.1294,94.4675,93.9101,94.0745,7246.0
2016-01-28 09:40:00,102.96,103.09,102.74,103.09,4045.0,94.0837,94.2025,93.8826,94.2025,4045.0
2016-01-28 09:45:00,103.06,103.08,102.81,102.95,7038.0,94.1751,94.1933,93.9466,94.0745,7038.0
2016-01-28 09:50:00,103.03,103.16,102.91,102.91,2401.0,94.1476,94.2664,94.038,94.038,2401.0
2016-01-28 09:55:00,102.95,103.13,102.78,103.05,6218.0,94.0745,94.239,93.9192,94.1659,6218.0
2016-01-28 10:00:00,103.11,103.12,102.83,102.83,6085.0,94.2207,94.2299,93.9649,93.9649,6085.0
2016-01-28 10:05:00,102.84,102.93,102.74,102.76,39898.0,93.974,94.0563,93.8826,93.9009,39898.0
2016-01-28 10:10:00,102.66,102.85,102.66,102.79,2900.0,93.8095,93.9832,93.8095,93.9283,2900.0
2016-01-28 10:15:00,102.72,102.76,102.53,102.65,2400.0,93.8644,93.9009,93.6908,93.8004,2400.0
2016-01-28 10:20:00,102.65,102.76,102.53,102.76,6854.0,93.8004,93.9009,93.6908,93.9009,6854.0
2016-01-28 10:25:00,102.61,102.75,102.34,102.34,5900.0,93.7639,93.8918,93.5171,93.5171,5900.0
2016-01-28 10:30:00,102.3,102.4,102.16,102.23,7027.0,93.4806,93.572,93.3526,93.4166,7027.0
2016-01-28 10:35:00,102.26,102.35,102.19,102.34,4400.0,93.444,93.5263,93.3801,93.5171,4400.0
2016-01-28 10:40:00,102.37,102.78,102.36,102.78,6400.0,93.5445,93.9192,93.5354,93.9192,6400.0
2016-01-28 10:45:00,102.69,102.8,102.53,102.8,12973.0,93.837,93.9375,93.6908,93.9375,12973.0
2016-01-28 10:50:00,102.88,102.94,102.75,102.78,7400.0,94.0106,94.0654,93.8918,93.9192,7400.0
2016-01-28 10:55:00,102.74,102.98,102.72,102.84,6265.0,93.8826,94.102,93.8644,93.974,6265.0
2016-01-28 11:00:00,102.83,102.96,102.79,102.89,4200.0,93.9649,94.0837,93.9283,94.0197,4200.0
2016-01-28 11:05:00,102.97,103.13,102.92,103.07,17715.0,94.0928,94.239,94.0471,94.1842,17715.0
2016-01-28 11:10:00,103.03,103.14,102.91,103.01,5400.0,94.1476,94.2482,94.038,94.1294,5400.0
2016-01-28 11:15:00,102.97,103.06,102.91,103.01,5153.0,94.0928,94.1751,94.038,94.1294,5153.0
2016-01-28 11:20:00,102.99,103.21,102.97,103.08,11296.0,94.1111,94.3121,94.0928,94.1933,11296.0
2016-01-28 11:25:00,103.07,103.09,102.78,102.78,7967.0,94.1842,94.2025,93.9192,93.9192,7967.0
2016-01-28 11:30:00,102.78,102.84,102.65,102.77,12239.0,93.9192,93.974,93.8004,93.9101,12239.0
2016-01-28 11:35:00,102.76,102.82,102.61,102.61,8120.0,93.9009,93.9557,93.7639,93.7639,8120.0
2016-01-28 11:40:00,102.66,102.67,102.4,102.42,3457.0,93.8095,93.8187,93.572,93.5902,3457.0
2016-01-28 11:45:00,102.36,102.36,102.06,102.15,5527.0,93.5354,93.5354,93.2613,93.3435,5527.0
2016-01-28 11:50:00,102.2,102.24,102.06,102.15,5148.0,93.3892,93.4258,93.2613,93.3435,5148.0
2016-01-28 11:55:00,102.12,102.13,101.84,102.0,7213.0,93.3161,93.3252,93.0602,93.2064,7213.0
2016-01-28 12:00:00,102.04,102.27,102.04,102.22,4027.0,93.243,93.4532,93.243,93.4075,4027.0
2016-01-28 12:05:00,102.18,102.27,102.13,102.19,2400.0,93.3709,93.4532,93.3252,93.3801,2400.0
2016-01-28 12:10:00,102.17,102.45,102.14,102.45,2700.0,93.3618,93.6176,93.3344,93.6176,2700.0
2016-01-28 12:15:00,102.45,102.45,102.28,102.32,2000.0,93.6176,93.6176,93.4623,93.4989,2000.0
2016-01-28 12:20:00,102.35,102.68,102.35,102.68,7130.0,93.5263,93.8278,93.5263,93.8278,7130.0
2016-01-28 12:25:00,102.69,102.74,102.6,102.69,2900.0,93.837,93.8826,93.7547,93.837,2900.0
2016-01-28 12:30:00,102.73,102.93,102.64,102.89,6175.0,93.8735,94.0563,93.7913,94.0197,6175.0
2016-01-28 12:35:00,102.89,103.0,102.66,102.75,15197.0,94.0197,94.1202,93.8095,93.8918,15197.0
2016-01-28 12:40:00,102.73,102.89,102.68,102.89,1573.0,93.8735,94.0197,93.8278,94.0197,1573.0
2016-01-28 12:45:00,102.83,102.91,102.81,102.86,3200.0,93.9649,94.038,93.9466,93.9923,3200.0
2016-01-28 12:50:00,102.87,102.87,102.65,102.65,2900.0,94.0014,94.0014,93.8004,93.8004,2900.0
2016-01-28 12:55:00,102.69,102.71,102.51,102.51,3350.0,93.837,93.8552,93.6725,93.6725,3350.0
2016-01-28 13:00:00,102.57,102.6,102.37,102.39,3710.0,93.7273,93.7547,93.5445,93.5628,3710.0
2016-01-28 13:05:00,102.39,102.49,102.39,102.43,918.0,93.5628,93.6542,93.5628,93.5994,918.0
2016-01-28 13:10:00,102.48,102.55,102.44,102.55,2783.0,93.6451,93.709,93.6085,93.709,2783.0
2016-01-28 13:15:00,102.52,102.52,102.07,102.07,3800.0,93.6816,93.6816,93.2704,93.2704,3800.0
2016-01-28 13:20:00,102.13,102.13,101.92,101.92,2000.0,93.3252,93.3252,93.1333,93.1333,2000.0
2016-01-28 13:25:00,102.0,102.24,101.96,102.23,3442.0,93.2064,93.4258,93.1699,93.4166,3442.0
2016-01-28 13:30:00,102.2,102.34,102.2,102.25,2065.0,93.3892,93.5171,93.3892,93.4349,2065.0
2016-01-28 13:35:00,102.26,102.31,102.24,102.3,1772.0,93.444,93.4897,93.4258,93.4806,1772.0
2016-01-28 13:40:00,102.36,102.48,102.26,102.33,4614.0,93.5354,93.6451,93.444,93.508,4614.0
2016-01-28 13:45:00,102.35,102.4,102.32,102.34,3246.0,93.5263,93.572,93.4989,93.5171,3246.0
2016-01-28 13:50:00,102.35,102.35,102.13,102.18,4034.0,93.5263,93.5263,93.3252,93.3709,4034.0
2016-01-28 13:55:00,102.16,102.23,101.87,102.08,37487.0,93.3526,93.4166,93.0877,93.2795,37487.0
2016-01-28 14:00:00,101.95,102.14,101.91,102.09,14025.0,93.1608,93.3344,93.1242,93.2887,14025.0
2016-01-28 14:05:00,102.14,102.24,102.0,102.22,12418.0,93.3344,93.4258,93.2064,93.4075,12418.0
2016-01-28 14:10:00,102.17,102.17,101.98,102.12,7926.0,93.3618,93.3618,93.1882,93.3161,7926.0
2016-01-28 14:15:00,102.12,102.28,102.07,102.08,4464.0,93.3161,93.4623,93.2704,93.2795,4464.0
2016-01-28 14:20:00,102.03,102.24,102.03,102.13,3930.0,93.2339,93.4258,93.2339,93.3252,3930.0
2016-01-28 14:25:00,102.1,102.34,102.08,102.34,4857.0,93.2978,93.5171,93.2795,93.5171,4857.0
2016-01-28 14:30:00,102.28,102.38,102.27,102.29,3890.0,93.4623,93.5537,93.4532,93.4714,3890.0
2016-01-28 14:35:00,102.26,102.28,102.14,102.14,4404.0,93.444,93.4623,93.3344,93.3344,4404.0
2016-01-28 14:40:00,102.11,102.19,101.99,101.99,5829.0,93.307,93.3801,93.1973,93.1973,5829.0
2016-01-28 14:45:00,102.03,102.09,102.0,102.05,4227.0,93.2339,93.2887,93.2064,93.2521,4227.0
2016-01-28 14:50:00,102.05,102.05,101.8,101.83,8807.0,93.2521,93.2521,93.0237,93.0511,8807.0
2016-01-28 14:55:00,101.84,101.9,101.83,101.86,8017.0,93.0602,93.1151,93.0511,93.0785,8017.0
2016-01-28 15:00:00,101.87,101.92,101.65,101.8,15512.0,93.0877,93.1333,92.8866,93.0237,15512.0
2016-01-28 15:05:00,101.8,101.91,101.73,101.87,6858.0,93.0237,93.1242,92.9597,93.0877,6858.0
2016-01-28 15:10:00,101.91,102.01,101.86,101.87,14082.0,93.1242,93.2156,93.0785,93.0877,14082.0
2016-01-28 15:15:00,101.87,101.92,101.81,101.83,9965.0,93.0877,93.1333,93.0328,93.0511,9965.0
2016-01-28 15:20:00,101.83,101.92,101.82,101.86,5854.0,93.0511,93.1333,93.042,93.0785,5854.0
2016-01-28 15:25:00,101.87,101.9,101.8,101.85,4928.0,93.0877,93.1151,93.0237,93.0694,4928.0
2016-01-28 15:30:00,101.83,101.95,101.81,101.86,27444.0,93.0511,93.1608,93.0328,93.0785,27444.0
2016-01-28 15:35:00,101.88,102.03,101.87,101.92,37270.0,93.0968,93.2339,93.0877,93.1333,37270.0
2016-01-28 15:40:00,101.94,102.01,101.78,101.78,21584.0,93.1516,93.2156,93.0054,93.0054,21584.0
2016-01-28 15:45:00,101.82,102.0,101.79,101.92,40044.0,93.042,93.2064,93.0145,93.1333,40044.0
2016-01-28 15:50:00,101.92,101.95,101.8,101.82,31026.0,93.1333,93.1608,93.0237,93.042,31026.0
2016-01-28 15:55:00,101.83,101.97,101.73,101.74,82928.0,93.0511,93.179,92.9597,92.9689,82928.0
2016-01-29 09:30:00,102.76,102.99,102.22,102.77,16491.0,93.9009,94.1111,93.4075,93.9101,16491.0
2016-01-29 09:35:00,102.67,103.05,102.66,103.05,4365.0,93.8187,94.1659,93.8095,94.1659,4365.0
2016-01-29 09:40:00,103.08,103.35,102.95,103.32,4251.0,94.1933,94.4401,94.0745,94.4126,4251.0
2016-01-29 09:45:00,103.24,103.69,103.11,103.69,13769.0,94.3395,94.7507,94.2207,94.7507,13769.0
2016-01-29 09:50:00,103.49,104.23,103.47,104.18,10488.0,94.568,95.2442,94.5497,95.1985,10488.0
2016-01-29 09:55:00,104.01,104.37,103.99,104.03,35684.0,95.0432,95.3721,95.0249,95.0614,35684.0
2016-01-29 10:00:00,104.0,104.01,103.8,103.8,14589.0,95.034,95.0432,94.8513,94.8513,14589.0
2016-01-29 10:05:00,103.87,103.89,103.7,103.79,10559.0,94.9152,94.9335,94.7599,94.8421,10559.0
2016-01-29 10:10:00,103.9,103.95,103.68,103.8,24060.0,94.9426,94.9883,94.7416,94.8513,24060.0
2016-01-29 10:15:00,103.8,104.51,103.78,104.51,9094.0,94.8513,95.5001,94.833,95.5001,9094.0
2016-01-29 10:20:00,104.39,104.55,104.33,104.38,11386.0,95.3904,95.5366,95.3356,95.3813,11386.0
2016-01-29 10:25:00,104.44,104.68,104.43,104.45,16132.0,95.4361,95.6554,95.4269,95.4452,16132.0
2016-01-29 10:30:00,104.42,104.49,104.2,104.26,7857.0,95.4178,95.4818,95.2168,95.2716,7857.0
2016-01-29 10:35:00,104.26,104.37,104.1,104.1,9200.0,95.2716,95.3721,95.1254,95.1254,9200.0
2016-01-29 10:40:00,104.12,104.38,104.12,104.29,7880.0,95.1437,95.3813,95.1437,95.299,7880.0
2016-01-29 10:45:00,104.29,104.7,104.25,104.7,4935.0,95.299,95.6737,95.2625,95.6737,4935.0
2016-01-29 10:50:00,104.67,104.76,104.38,104.38,6465.0,95.6463,95.7285,95.3813,95.3813,6465.0
2016-01-29 10:55:00,104.4,104.6,104.4,104.42,4992.0,95.3995,95.5823,95.3995,95.4178,4992.0
2016-01-29 11:00:00,104.48,104.55,104.29,104.29,21489.0,95.4726,95.5366,95.299,95.299,21489.0
2016-01-29 11:05:00,104.29,104.44,104.01,104.39,16376.0,95.299,95.4361,95.0432,95.3904,16376.0
2016-01-29 11:10:00,104.45,104.52,104.34,104.47,6100.0,95.4452,95.5092,95.3447,95.4635,6100.0
2016-01-29 11:15:00,104.47,104.47,104.34,104.42,6357.0,95.4635,95.4635,95.3447,95.4178,6357.0
2016-01-29 11:20:00,104.47,104.57,104.4,104.41,9294.0,95.4635,95.5549,95.3995,95.4087,9294.0
2016-01-29 11:25:00,104.43,104.43,104.23,104.3,16200.0,95.4269,95.4269,95.2442,95.3082,16200.0
2016-01-29 11:30:00,104.33,104.36,104.2,104.29,12733.0,95.3356,95.363,95.2168,95.299,12733.0
2016-01-29 11:35:00,104.29,104.32,104.17,104.17,8775.0,95.299,95.3264,95.1894,95.1894,8775.0
2016-01-29 11:40:00,104.16,104.21,104.0,104.01,16888.0,95.1802,95.2259,95.034,95.0432,16888.0
2016-01-29 11:45:00,104.02,104.02,103.96,104.01,8972.0,95.0523,95.0523,94.9975,95.0432,8972.0
2016-01-29 11:50:00,104.02,104.28,104.0,104.2,16670.0,95.0523,95.2899,95.034,95.2168,16670.0
2016-01-29 11:55:00,104.14,104.38,104.14,104.37,15592.0,95.162,95.3813,95.162,95.3721,15592.0
2016-01-29 12:00:00,104.44,104.45,104.3,104.39,5100.0,95.4361,95.4452,95.3082,95.3904,5100.0
2016-01-29 12:05:00,104.41,104.57,104.38,104.53,5145.0,95.4087,95.5549,95.3813,95.5183,5145.0
2016-01-29 12:10:00,104.57,104.72,104.55,104.68,3203.0,95.5549,95.6919,95.5366,95.6554,3203.0
2016-01-29 12:15:00,104.64,104.71,104.52,104.64,14894.0,95.6188,95.6828,95.5092,95.6188,14894.0
2016-01-29 12:20:00,104.65,104.66,104.47,104.47,4178.0,95.628,95.6371,95.4635,95.4635,4178.0
2016-01-29 12:25:00,104.52,104.57,104.43,104.46,3100.0,95.5092,95.5549,95.4269,95.4544,3100.0
2016-01-29 12:30:00,104.47,104.54,104.43,104.47,2923.0,95.4635,95.5275,95.4269,95.4635,2923.0
2016-01-29 12:35:00,104.45,104.69,104.45,104.69,4400.0,95.4452,95.6645,95.4452,95.6645,4400.0
2016-01-29 12:40:00,104.63,104.74,104.63,104.67,3200.0,95.6097,95.7102,95.6097,95.6463,3200.0
2016-01-29 12:45:00,104.7,104.71,104.6,104.65,5809.0,95.6737,95.6828,95.5823,95.628,5809.0
2016-01-29 12:50:00,104.65,104.78,104.62,104.76,2700.0,95.628,95.7468,95.6006,95.7285,2700.0
2016-01-29 12:55:00,104.73,104.74,104.58,104.58,2700.0,95.7011,95.7102,95.564,95.564,2700.0
2016-01-29 13:00:00,104.6,104.81,104.6,104.67,5700.0,95.5823,95.7742,95.5823,95.6463,5700.0
2016-01-29 13:05:00,104.67,104.81,104.67,104.73,4700.0,95.6463,95.7742,95.6463,95.7011,4700.0
2016-01-29 13:10:00,104.71,104.84,104.69,104.72,4402.0,95.6828,95.8016,95.6645,95.6919,4402.0
2016-01-29 13:15:00,104.75,104.9,104.75,104.9,3874.0,95.7194,95.8564,95.7194,95.8564,3874.0
2016-01-29 13:20:00,104.91,104.98,104.82,104.86,3937.0,95.8656,95.9295,95.7833,95.8199,3937.0
2016-01-29 13:25:00,104.81,104.85,104.64,104.66,4767.0,95.7742,95.8107,95.6188,95.6371,4767.0
2016-01-29 13:30:00,104.68,104.69,104.48,104.48,5985.0,95.6554,95.6645,95.4726,95.4726,5985.0
2016-01-29 13:35:00,104.49,104.72,104.49,104.6,5238.0,95.4818,95.6919,95.4818,95.5823,5238.0
2016-01-29 13:40:00,104.64,104.86,104.62,104.82,3111.0,95.6188,95.8199,95.6006,95.7833,3111.0
2016-01-29 13:45:00,104.83,104.89,104.77,104.89,7235.0,95.7925,95.8473,95.7376,95.8473,7235.0
2016-01-29 13:50:00,104.91,104.91,104.72,104.76,4935.0,95.8656,95.8656,95.6919,95.7285,4935.0
2016-01-29 13:55:00,104.8,104.87,104.8,104.8,4482.0,95.7651,95.829,95.7651,95.7651,4482.0
2016-01-29 14:00:00,104.78,104.78,104.61,104.63,5600.0,95.7468,95.7468,95.5914,95.6097,5600.0
2016-01-29 14:05:00,104.68,104.77,104.67,104.7,5334.0,95.6554,95.7376,95.6463,95.6737,5334.0
2016-01-29 14:10:00,104.7,104.84,104.68,104.81,22360.0,95.6737,95.8016,95.6554,95.7742,22360.0
2016-01-29 14:15:00,104.8,104.97,104.77,104.96,2100.0,95.7651,95.9204,95.7376,95.9113,2100.0
2016-01-29 14:20:00,104.99,105.0,104.95,104.97,3860.0,95.9387,95.9478,95.9021,95.9204,3860.0
2016-01-29 14:25:00,105.0,105.14,104.93,104.95,11777.0,95.9478,96.0757,95.8838,95.9021,11777.0
2016-01-29 14:30:00,105.0,105.06,104.95,105.0,9843.0,95.9478,96.0026,95.9021,95.9478,9843.0
2016-01-29 14:35:00,104.96,104.99,104.85,104.99,7932.0,95.9113,95.9387,95.8107,95.9387,7932.0
2016-01-29 14:40:00,105.0,105.11,104.98,105.11,3242.0,95.9478,96.0483,95.9295,96.0483,3242.0
2016-01-29 14:45:00,105.1,105.13,105.06,105.12,3948.0,96.0392,96.0666,96.0026,96.0575,3948.0
2016-01-29 14:50:00,105.09,105.12,105.01,105.12,9172.0,96.03,96.0575,95.9569,96.0575,9172.0
2016-01-29 14:55:00,105.1,105.14,104.96,105.0,7021.0,96.0392,96.0757,95.9113,95.9478,7021.0
2016-01-29 15:00:00,105.0,105.16,105.0,105.11,5688.0,95.9478,96.094,95.9478,96.0483,5688.0
2016-01-29 15:05:00,105.14,105.24,105.14,105.17,7609.0,96.0757,96.1671,96.0757,96.1032,7609.0
2016-01-29 15:10:00,105.2,105.26,105.17,105.22,9169.0,96.1306,96.1854,96.1032,96.1488,9169.0
2016-01-29 15:15:00,105.22,105.26,105.14,105.23,6910.0,96.1488,96.1854,96.0757,96.158,6910.0
2016-01-29 15:20:00,105.24,105.46,105.24,105.42,21037.0,96.1671,96.3682,96.1671,96.3316,21037.0
2016-01-29 15:25:00,105.4,105.52,105.4,105.45,16356.0,96.3133,96.423,96.3133,96.359,16356.0
2016-01-29 15:30:00,105.43,105.46,105.26,105.27,23181.0,96.3407,96.3682,96.1854,96.1945,23181.0
2016-01-29 15:35:00,105.27,105.35,105.24,105.25,14670.0,96.1945,96.2676,96.1671,96.1763,14670.0
2016-01-29 15:40:00,105.27,105.4,105.2,105.33,14363.0,96.1945,96.3133,96.1306,96.2494,14363.0
2016-01-29 15:45:00,105.36,105.73,105.36,105.69,47347.0,96.2768,96.6149,96.2768,96.5783,47347.0
2016-01-29 15:50:00,105.7,105.86,105.69,105.81,39399.0,96.5875,96.7337,96.5783,96.688,39399.0
2016-01-29 15:55:00,105.82,105.85,105.6,105.78,65184.0,96.6971,96.7245,96.4961,96.6606,65184.0
2016-02-01 09:30:00,105.05,106.04,104.74,105.0,14672.0,95.9935,96.8981,95.7102,95.9478,14672.0
2016-02-01 09:35:00,104.99,105.65,104.95,105.65,4586.0,95.9387,96.5418,95.9021,96.5418,4586.0
2016-02-01 09:40:00,105.55,105.76,105.28,105.52,6273.0,96.4504,96.6423,96.2037,96.423,6273.0
2016-02-01 09:45:00,105.51,105.72,105.04,105.04,3850.0,96.4138,96.6057,95.9844,95.9844,3850.0
2016-02-01 09:50:00,105.0,105.33,104.96,105.33,2556.0,95.9478,96.2494,95.9113,96.2494,2556.0
2016-02-01 09:55:00,105.51,105.59,105.39,105.59,900.0,96.4138,96.4869,96.3042,96.4869,900.0
2016-02-01 10:00:00,105.47,105.48,105.04,105.15,5958.0,96.3773,96.3864,95.9844,96.0849,5958.0
2016-02-01 10:05:00,105.19,105.45,105.06,105.24,26087.0,96.1214,96.359,96.0026,96.1671,26087.0
2016-02-01 10:10:00,105.24,105.5,105.1,105.38,19082.0,96.1671,96.4047,96.0392,96.295,19082.0
2016-02-01 10:15:00,105.32,105.37,105.2,105.33,14400.0,96.2402,96.2859,96.1306,96.2494,14400.0
2016-02-01 10:20:00,105.33,105.35,105.23,105.24,12926.0,96.2494,96.2676,96.158,96.1671,12926.0
2016-02-01 10:25:00,105.23,105.55,105.19,105.55,16354.0,96.158,96.4504,96.1214,96.4504,16354.0
2016-02-01 10:30:00,105.6,105.61,105.46,105.48,16212.0,96.4961,96.5052,96.3682,96.3864,16212.0
2016-02-01 10:35:00,105.63,105.9,105.61,105.83,10221.0,96.5235,96.7702,96.5052,96.7063,10221.0
2016-02-01 10:40:00,105.84,106.0,105.71,106.0,4076.0,96.7154,96.8616,96.5966,96.8616,4076.0
2016-02-01 10:45:00,106.0,106.02,105.86,106.0,3809.0,96.8616,96.8799,96.7337,96.8616,3809.0
2016-02-01 10:50:00,105.97,106.04,105.89,106.02,5560.0,96.8342,96.8981,96.7611,96.8799,5560.0
2016-02-01 10:55:00,106.03,106.22,106.0,106.18,9657.0,96.889,97.0626,96.8616,97.0261,9657.0
2016-02-01 11:00:00,106.22,106.22,106.1,106.14,4308.0,97.0626,97.0626,96.953,96.9895,4308.0
2016-02-01 11:05:00,106.2,106.37,106.1,106.12,14035.0,97.0444,97.1997,96.953,96.9713,14035.0
2016-02-01 11:10:00,106.05,106.47,106.02,106.41,10888.0,96.9073,97.2911,96.8799,97.2363,10888.0
2016-02-01 11:15:00,106.55,106.55,106.31,106.31,5595.0,97.3642,97.3642,97.1449,97.1449,5595.0
2016-02-01 11:20:00,106.3,106.3,106.12,106.16,5619.0,97.1357,97.1357,96.9713,97.0078,5619.0
2016-02-01 11:25:00,106.19,106.54,106.19,106.54,5552.0,97.0352,97.355,97.0352,97.355,5552.0
2016-02-01 11:30:00,106.58,106.64,106.49,106.63,9488.0,97.3916,97.4464,97.3094,97.4373,9488.0
2016-02-01 11:35:00,106.63,106.89,106.63,106.86,7005.0,97.4373,97.6749,97.4373,97.6475,7005.0
2016-02-01 11:40:00,106.79,106.9,106.65,106.9,3596.0,97.5835,97.684,97.4556,97.684,3596.0
2016-02-01 11:45:00,106.92,107.06,106.86,106.93,7432.0,97.7023,97.8302,97.6475,97.7114,7432.0
2016-02-01 11:50:00,106.97,106.98,106.8,106.98,5045.0,97.748,97.7571,97.5926,97.7571,5045.0
2016-02-01 11:55:00,106.97,107.05,106.88,106.98,7586.0,97.748,97.8211,97.6657,97.7571,7586.0
2016-02-01 12:00:00,107.05,107.2,106.93,106.93,17648.0,97.8211,97.9581,97.7114,97.7114,17648.0
2016-02-01 12:05:00,106.88,106.92,106.52,106.55,5773.0,97.6657,97.7023,97.3368,97.3642,5773.0
2016-02-01 12:10:00,106.52,106.76,106.48,106.72,6406.0,97.3368,97.5561,97.3002,97.5195,6406.0
2016-02-01 12:15:00,106.69,106.74,106.52,106.63,12500.0,97.4921,97.5378,97.3368,97.4373,12500.0
2016-02-01 12:20:00,106.56,106.6,106.29,106.29,9600.0,97.3733,97.4099,97.1266,97.1266,9600.0
2016-02-01 12:25:00,106.3,106.39,106.28,106.32,5328.0,97.1357,97.218,97.1175,97.154,5328.0
2016-02-01 12:30:00,106.32,106.34,106.16,106.18,19923.0,97.154,97.1723,97.0078,97.0261,19923.0
2016-02-01 12:35:00,106.12,106.32,106.07,106.32,11730.0,96.9713,97.154,96.9256,97.154,11730.0
2016-02-01 12:40:00,106.31,106.38,106.29,106.31,1359.0,97.1449,97.2088,97.1266,97.1449,1359.0
2016-02-01 12:45:00,106.38,106.51,106.26,106.51,13128.0,97.2088,97.3276,97.0992,97.3276,13128.0
2016-02-01 12:50:00,106.45,106.49,106.35,106.35,1830.0,97.2728,97.3094,97.1814,97.1814,1830.0
2016-02-01 12:55:00,106.38,106.38,106.33,106.33,700.0,97.2088,97.2088,97.1631,97.1631,700.0
2016-02-01 13:00:00,106.37,106.49,106.35,106.48,7992.0,97.1997,97.3094,97.1814,97.3002,7992.0
2016-02-01 13:05:00,106.45,106.46,106.21,106.21,3353.0,97.2728,97.2819,97.0535,97.0535,3353.0
2016-02-01 13:10:00,106.25,106.44,106.25,106.44,2871.0,97.09,97.2637,97.09,97.2637,2871.0
2016-02-01 13:15:00,106.48,106.48,106.35,106.42,2900.0,97.3002,97.3002,97.1814,97.2454,2900.0
2016-02-01 13:20:00,106.47,106.69,106.46,106.6,4931.0,97.2911,97.4921,97.2819,97.4099,4931.0
2016-02-01 13:25:00,106.61,106.84,106.57,106.84,17393.0,97.419,97.6292,97.3825,97.6292,17393.0
2016-02-01 13:30:00,106.84,106.88,106.73,106.74,6570.0,97.6292,97.6657,97.5287,97.5378,6570.0
2016-02-01 13:35:00,106.74,107.04,106.74,107.02,11658.0,97.5378,97.8119,97.5378,97.7937,11658.0
2016-02-01 13:40:00,106.98,107.22,106.98,107.06,9007.0,97.7571,97.9764,97.7571,97.8302,9007.0
2016-02-01 13:45:00,107.0,107.07,106.95,107.0,12103.0,97.7754,97.8394,97.7297,97.7754,12103.0
2016-02-01 13:50:00,107.0,107.0,106.59,106.66,9123.0,97.7754,97.7754,97.4007,97.4647,9123.0
2016-02-01 13:55:00,106.66,106.83,106.62,106.73,4245.0,97.4647,97.62,97.4281,97.5287,4245.0
2016-02-01 14:00:00,106.73,106.86,106.72,106.85,7481.0,97.5287,97.6475,97.5195,97.6383,7481.0
2016-02-01 14:05:00,106.81,106.85,106.58,106.6,6840.0,97.6018,97.6383,97.3916,97.4099,6840.0
2016-02-01 14:10:00,106.53,106.57,106.45,106.45,11430.0,97.3459,97.3825,97.2728,97.2728,11430.0
2016-02-01 14:15:00,106.45,106.71,106.39,106.71,5553.0,97.2728,97.5104,97.218,97.5104,5553.0
2016-02-01 14:20:00,106.75,106.87,106.67,106.84,8835.0,97.5469,97.6566,97.4738,97.6292,8835.0
2016-02-01 14:25:00,106.85,107.0,106.76,106.95,23236.0,97.6383,97.7754,97.5561,97.7297,23236.0
2016-02-01 14:30:00,106.97,107.14,106.95,107.1,26197.0,97.748,97.9033,97.7297,97.8668,26197.0
2016-02-01 14:35:00,107.08,107.19,107.06,107.18,17070.0,97.8485,97.949,97.8302,97.9399,17070.0
2016-02-01 14:40:00,107.16,107.32,107.15,107.18,5721.0,97.9216,98.0678,97.9125,97.9399,5721.0
2016-02-01 14:45:00,107.15,107.21,107.05,107.08,9749.0,97.9125,97.9673,97.8211,97.8485,9749.0
2016-02-01 14:50:00,107.06,107.07,106.89,107.0,9013.0,97.8302,97.8394,97.6749,97.7754,9013.0
2016-02-01 14:55:00,107.0,107.11,106.93,107.11,5236.0,97.7754,97.8759,97.7114,97.8759,5236.0
2016-02-01 15:00:00,107.07,107.12,106.95,107.0,6685.0,97.8394,97.885,97.7297,97.7754,6685.0
2016-02-01 15:05:00,106.98,107.08,106.8,107.08,9584.0,97.7571,97.8485,97.5926,97.8485,9584.0
2016-02-01 15:10:00,107.12,107.13,106.84,106.91,3459.0,97.885,97.8942,97.6292,97.6931,3459.0
2016-02-01 15:15:00,106.92,107.21,106.92,107.21,6729.0,97.7023,97.9673,97.7023,97.9673,6729.0
2016-02-01 15:20:00,107.17,107.25,107.06,107.11,6608.0,97.9307,98.0038,97.8302,97.8759,6608.0
2016-02-01 15:25:00,107.17,107.26,107.12,107.26,4745.0,97.9307,98.013,97.885,98.013,4745.0
2016-02-01 15:30:00,107.26,107.29,107.13,107.13,12600.0,98.013,98.0404,97.8942,97.8942,12600.0
2016-02-01 15:35:00,107.12,107.21,106.96,107.01,8033.0,97.885,97.9673,97.7388,97.7845,8033.0
2016-02-01 15:40:00,106.99,107.25,106.97,107.25,11385.0,97.7662,98.0038,97.748,98.0038,11385.0
2016-02-01 15:45:00,107.32,107.39,106.99,107.0,14187.0,98.0678,98.1318,97.7662,97.7754,14187.0
2016-02-01 15:50:00,107.01,107.05,106.94,106.94,19263.0,97.7845,97.8211,97.7206,97.7206,19263.0
2016-02-01 15:55:00,106.97,106.97,106.86,106.89,48534.0,97.748,97.748,97.6475,97.6749,48534.0
2016-02-02 09:30:00,106.01,106.51,105.66,105.98,23680.0,96.8707,97.3276,96.5509,96.8433,23680.0
2016-02-02 09:35:00,105.84,105.93,105.54,105.55,900.0,96.7154,96.7976,96.4413,96.4504,900.0
2016-02-02 09:40:00,105.55,105.56,105.09,105.16,4933.0,96.4504,96.4595,96.03,96.094,4933.0
2016-02-02 09:45:00,105.14,105.33,105.0,105.09,10065.0,96.0757,96.2494,95.9478,96.03,10065.0
2016-02-02 09:50:00,105.0,105.19,104.8,105.03,8835.0,95.9478,96.1214,95.7651,95.9752,8835.0
2016-02-02 09:55:00,104.9,105.11,104.9,105.04,3040.0,95.8564,96.0483,95.8564,95.9844,3040.0
2016-02-02 10:00:00,105.06,105.16,104.85,104.9,7800.0,96.0026,96.094,95.8107,95.8564,7800.0
2016-02-02 10:05:00,104.83,104.97,104.8,104.85,6200.0,95.7925,95.9204,95.7651,95.8107,6200.0
2016-02-02 10:10:00,104.89,104.89,104.63,104.65,9064.0,95.8473,95.8473,95.6097,95.628,9064.0
2016-02-02 10:15:00,104.59,105.0,104.59,105.0,5200.0,95.5732,95.9478,95.5732,95.9478,5200.0
2016-02-02 10:20:00,104.94,104.96,104.71,104.76,9338.0,95.893,95.9113,95.6828,95.7285,9338.0
2016-02-02 10:25:00,104.77,105.18,104.75,105.18,4753.0,95.7376,96.1123,95.7194,96.1123,4753.0
2016-02-02 10:30:00,105.18,105.32,105.09,105.22,7163.0,96.1123,96.2402,96.03,96.1488,7163.0
2016-02-02 10:35:00,105.22,105.29,105.1,105.29,5194.0,96.1488,96.2128,96.0392,96.2128,5194.0
2016-02-02 10:40:00,105.22,105.3,105.16,105.27,2300.0,96.1488,96.2219,96.094,96.1945,2300.0
2016-02-02 10:45:00,105.33,105.35,105.22,105.22,1500.0,96.2494,96.2676,96.1488,96.1488,1500.0
2016-02-02 10:50:00,105.21,105.28,105.05,105.05,4900.0,96.1397,96.2037,95.9935,95.9935,4900.0
2016-02-02 10:55:00,105.13,105.33,105.13,105.33,2982.0,96.0666,96.2494,96.0666,96.2494,2982.0
2016-02-02 11:00:00,105.24,105.29,105.06,105.1,4524.0,96.1671,96.2128,96.0026,96.0392,4524.0
2016-02-02 11:05:00,105.05,105.2,104.89,104.94,18135.0,95.9935,96.1306,95.8473,95.893,18135.0
2016-02-02 11:10:00,104.91,105.19,104.85,105.19,10372.0,95.8656,96.1214,95.8107,96.1214,10372.0
2016-02-02 11:15:00,105.15,105.31,105.15,105.21,3502.0,96.0849,96.2311,96.0849,96.1397,3502.0
2016-02-02 11:20:00,105.23,105.23,105.14,105.19,900.0,96.158,96.158,96.0757,96.1214,900.0
2016-02-02 11:25:00,105.18,105.19,104.83,104.84,16124.0,96.1123,96.1214,95.7925,95.8016,16124.0
2016-02-02 11:30:00,104.86,104.89,104.66,104.79,19000.0,95.8199,95.8473,95.6371,95.7559,19000.0
2016-02-02 11:35:00,104.7,104.71,104.54,104.54,6034.0,95.6737,95.6828,95.5275,95.5275,6034.0
2016-02-02 11:40:00,104.54,104.65,104.37,104.37,9214.0,95.5275,95.628,95.3721,95.3721,9214.0
2016-02-02 11:45:00,104.37,104.51,104.31,104.45,12400.0,95.3721,95.5001,95.3173,95.4452,12400.0
2016-02-02 11:50:00,104.41,104.46,104.35,104.42,5438.0,95.4087,95.4544,95.3538,95.4178,5438.0
2016-02-02 11:55:00,104.4,104.44,104.36,104.39,5757.0,95.3995,95.4361,95.363,95.3904,5757.0
2016-02-02 12:00:00,104.4,104.43,104.09,104.16,8119.0,95.3995,95.4269,95.1163,95.1802,8119.0
2016-02-02 12:05:00,104.14,104.25,104.1,104.17,3900.0,95.162,95.2625,95.1254,95.1894,3900.0
2016-02-02 12:10:00,104.16,104.16,103.99,104.03,4081.0,95.1802,95.1802,95.0249,95.0614,4081.0
2016-02-02 12:15:00,103.98,104.1,103.94,104.1,2900.0,95.0157,95.1254,94.9792,95.1254,2900.0
2016-02-02 12:20:00,104.11,104.16,104.09,104.16,1800.0,95.1345,95.1802,95.1163,95.1802,1800.0
2016-02-02 12:25:00,104.15,104.21,104.09,104.2,3290.0,95.1711,95.2259,95.1163,95.2168,3290.0
2016-02-02 12:30:00,104.17,104.29,104.16,104.22,3196.0,95.1894,95.299,95.1802,95.2351,3196.0
2016-02-02 12:35:00,104.23,104.31,104.13,104.2,8586.0,95.2442,95.3173,95.1528,95.2168,8586.0
2016-02-02 12:40:00,104.21,104.29,104.21,104.22,2300.0,95.2259,95.299,95.2259,95.2351,2300.0
2016-02-02 12:45:00,104.28,104.33,104.17,104.2,5534.0,95.2899,95.3356,95.1894,95.2168,5534.0
2016-02-02 12:50:00,104.25,104.27,104.17,104.23,3303.0,95.2625,95.2807,95.1894,95.2442,3303.0
2016-02-02 12:55:00,104.23,104.23,104.05,104.14,4393.0,95.2442,95.2442,95.0797,95.162,4393.0
2016-02-02 13:00:00,104.17,104.17,104.08,104.13,3400.0,95.1894,95.1894,95.1071,95.1528,3400.0
2016-02-02 13:05:00,104.21,104.25,104.05,104.05,5975.0,95.2259,95.2625,95.0797,95.0797,5975.0
2016-02-02 13:10:00,104.06,104.14,104.02,104.09,3402.0,95.0888,95.162,95.0523,95.1163,3402.0
2016-02-02 13:15:00,104.02,104.03,103.93,104.03,2437.0,95.0523,95.0614,94.9701,95.0614,2437.0
2016-02-02 13:20:00,104.02,104.02,103.87,103.89,7819.0,95.0523,95.0523,94.9152,94.9335,7819.0
2016-02-02 13:25:00,103.93,104.19,103.93,104.19,1081.0,94.9701,95.2076,94.9701,95.2076,1081.0
2016-02-02 13:30:00,104.14,104.2,104.0,104.05,3391.0,95.162,95.2168,95.034,95.0797,3391.0
2016-02-02 13:35:00,104.03,104.03,103.83,103.88,4100.0,95.0614,95.0614,94.8787,94.9244,4100.0
2016-02-02 13:40:00,103.87,103.94,103.75,103.75,10752.0,94.9152,94.9792,94.8056,94.8056,10752.0
2016-02-02 13:45:00,103.74,103.74,103.54,103.55,14244.0,94.7964,94.7964,94.6137,94.6228,14244.0
2016-02-02 13:50:00,103.53,103.53,103.44,103.49,1686.0,94.6045,94.6045,94.5223,94.568,1686.0
2016-02-02 13:55:00,103.47,103.56,103.37,103.41,5600.0,94.5497,94.632,94.4583,94.4949,5600.0
2016-02-02 14:00:00,103.45,103.59,103.41,103.41,3800.0,94.5314,94.6594,94.4949,94.4949,3800.0
2016-02-02 14:05:00,103.45,103.54,103.44,103.49,4446.0,94.5314,94.6137,94.5223,94.568,4446.0
2016-02-02 14:10:00,103.49,103.53,103.29,103.47,13805.0,94.568,94.6045,94.3852,94.5497,13805.0
2016-02-02 14:15:00,103.51,103.6,103.49,103.6,2900.0,94.5863,94.6685,94.568,94.6685,2900.0
2016-02-02 14:20:00,103.59,103.71,103.47,103.55,9778.0,94.6594,94.769,94.5497,94.6228,9778.0
2016-02-02 14:25:00,103.57,103.58,103.44,103.48,3712.0,94.6411,94.6502,94.5223,94.5589,3712.0
2016-02-02 14:30:00,103.51,103.8,103.49,103.8,7496.0,94.5863,94.8513,94.568,94.8513,7496.0
2016-02-02 14:35:00,103.83,103.95,103.72,103.95,3700.0,94.8787,94.9883,94.7782,94.9883,3700.0
2016-02-02 14:40:00,104.01,104.08,103.93,103.93,12279.0,95.0432,95.1071,94.9701,94.9701,12279.0
2016-02-02 14:45:00,103.92,104.04,103.77,104.04,5634.0,94.9609,95.0706,94.8238,95.0706,5634.0
2016-02-02 14:50:00,104.03,104.19,103.88,103.91,10766.0,95.0614,95.2076,94.9244,94.9518,10766.0
2016-02-02 14:55:00,103.93,103.93,103.64,103.68,21600.0,94.9701,94.9701,94.7051,94.7416,21600.0
2016-02-02 15:00:00,103.66,103.67,103.56,103.57,5810.0,94.7233,94.7325,94.632,94.6411,5810.0
2016-02-02 15:05:00,103.65,103.65,103.52,103.52,9025.0,94.7142,94.7142,94.5954,94.5954,9025.0
2016-02-02 15:10:00,103.49,103.67,103.47,103.67,8005.0,94.568,94.7325,94.5497,94.7325,8005.0
2016-02-02 15:15:00,103.71,103.81,103.65,103.81,10746.0,94.769,94.8604,94.7142,94.8604,10746.0
2016-02-02 15:20:00,103.77,103.78,103.56,103.71,8621.0,94.8238,94.833,94.632,94.769,8621.0
2016-02-02 15:25:00,103.69,103.92,103.68,103.81,7819.0,94.7507,94.9609,94.7416,94.8604,7819.0
2016-02-02 15:30:00,103.8,104.06,103.79,103.91,15740.0,94.8513,95.0888,94.8421,94.9518,15740.0
2016-02-02 15:35:00,103.89,104.01,103.73,103.98,10763.0,94.9335,95.0432,94.7873,95.0157,10763.0
2016-02-02 15:40:00,103.98,104.1,103.9,103.95,15428.0,95.0157,95.1254,94.9426,94.9883,15428.0
2016-02-02 15:45:00,103.93,103.93,103.74,103.91,15555.0,94.9701,94.9701,94.7964,94.9518,15555.0
2016-02-02 15:50:00,103.88,103.92,103.79,103.9,15060.0,94.9244,94.9609,94.8421,94.9426,15060.0
2016-02-02 15:55:00,103.89,103.97,103.74,103.77,45733.0,94.9335,95.0066,94.7964,94.8238,45733.0
2016-02-03 09:30:00,104.49,104.84,104.34,104.34,6003.0,95.4818,95.8016,95.3447,95.3447,6003.0
2016-02-03 09:35:00,104.24,104.46,103.62,103.86,4105.0,95.2533,95.4544,94.6868,94.9061,4105.0
2016-02-03 09:40:00,103.79,103.86,103.6,103.79,2923.0,94.8421,94.9061,94.6685,94.8421,2923.0
2016-02-03 09:45:00,103.7,103.7,103.24,103.26,4766.0,94.7599,94.7599,94.3395,94.3578,4766.0
2016-02-03 09:50:00,103.46,103.65,103.07,103.07,4775.0,94.5406,94.7142,94.1842,94.1842,4775.0
2016-02-03 09:55:00,103.08,103.28,103.04,103.09,5500.0,94.1933,94.3761,94.1568,94.2025,5500.0
2016-02-03 10:00:00,103.06,103.07,102.37,102.37,3850.0,94.1751,94.1842,93.5445,93.5445,3850.0
2016-02-03 10:05:00,102.32,102.49,101.91,101.91,6260.0,93.4989,93.6542,93.1242,93.1242,6260.0
2016-02-03 10:10:00,101.82,102.07,101.67,101.78,9118.0,93.042,93.2704,92.9049,93.0054,9118.0
2016-02-03 10:15:00,101.77,102.04,101.77,101.93,9022.0,92.9963,93.243,92.9963,93.1425,9022.0
2016-02-03 10:20:00,101.97,101.97,101.71,101.89,4511.0,93.179,93.179,92.9414,93.1059,4511.0
2016-02-03 10:25:00,101.77,101.95,101.48,101.49,5981.0,92.9963,93.1608,92.7313,92.7404,5981.0
2016-02-03 10:30:00,101.44,101.5,101.22,101.31,8445.0,92.6947,92.7495,92.4937,92.5759,8445.0
2016-02-03 10:35:00,101.41,101.47,101.17,101.38,15243.0,92.6673,92.7221,92.448,92.6399,15243.0
2016-02-03 10:40:00,101.4,101.47,101.25,101.36,10000.0,92.6582,92.7221,92.5211,92.6216,10000.0
2016-02-03 10:45:00,101.36,101.67,101.34,101.35,6561.0,92.6216,92.9049,92.6033,92.6125,6561.0
2016-02-03 10:50:00,101.29,101.49,101.24,101.37,7600.0,92.5577,92.7404,92.512,92.6308,7600.0
2016-02-03 10:55:00,101.41,101.72,101.4,101.64,5012.0,92.6673,92.9506,92.6582,92.8775,5012.0
2016-02-03 11:00:00,101.55,101.59,101.37,101.37,7382.0,92.7952,92.8318,92.6308,92.6308,7382.0
2016-02-03 11:05:00,101.39,101.41,101.06,101.06,5943.0,92.649,92.6673,92.3475,92.3475,5943.0
2016-02-03 11:10:00,101.06,101.15,100.87,101.01,11200.0,92.3475,92.4297,92.1739,92.3018,11200.0
2016-02-03 11:15:00,101.01,101.43,100.91,101.41,6522.0,92.3018,92.6856,92.2104,92.6673,6522.0
2016-02-03 11:20:00,101.36,101.66,101.36,101.38,8567.0,92.6216,92.8958,92.6216,92.6399,8567.0
2016-02-03 11:25:00,101.44,101.55,101.31,101.55,6600.0,92.6947,92.7952,92.5759,92.7952,6600.0
2016-02-03 11:30:00,101.51,101.63,101.28,101.35,4500.0,92.7587,92.8683,92.5485,92.6125,4500.0
2016-02-03 11:35:00,101.31,101.8,101.2,101.79,6091.0,92.5759,93.0237,92.4754,93.0145,6091.0
2016-02-03 11:40:00,101.76,101.99,101.59,101.73,5550.0,92.9871,93.1973,92.8318,92.9597,5550.0
2016-02-03 11:45:00,101.69,101.77,101.59,101.59,6325.0,92.9232,92.9963,92.8318,92.8318,6325.0
2016-02-03 11:50:00,101.64,101.64,101.15,101.25,19200.0,92.8775,92.8775,92.4297,92.5211,19200.0
2016-02-03 11:55:00,101.18,101.51,101.18,101.51,3051.0,92.4571,92.7587,92.4571,92.7587,3051.0
2016-02-03 12:00:00,101.51,101.78,101.51,101.69,3100.0,92.7587,93.0054,92.7587,92.9232,3100.0
2016-02-03 12:05:00,101.64,101.83,101.5,101.74,6343.0,92.8775,93.0511,92.7495,92.9689,6343.0
2016-02-03 12:10:00,101.7,101.7,101.43,101.62,5125.0,92.9323,92.9323,92.6856,92.8592,5125.0
2016-02-03 12:15:00,101.58,101.66,101.52,101.52,2200.0,92.8227,92.8958,92.7678,92.7678,2200.0
2016-02-03 12:20:00,101.45,101.9,101.44,101.9,3364.0,92.7039,93.1151,92.6947,93.1151,3364.0
2016-02-03 12:25:00,101.92,101.92,101.61,101.69,4023.0,93.1333,93.1333,92.8501,92.9232,4023.0
2016-02-03 12:30:00,101.75,101.75,101.39,101.39,3300.0,92.978,92.978,92.649,92.649,3300.0
2016-02-03 12:35:00,101.35,101.49,101.35,101.46,3365.0,92.6125,92.7404,92.6125,92.713,3365.0
2016-02-03 12:40:00,101.4,101.48,101.19,101.2,5600.0,92.6582,92.7313,92.4663,92.4754,5600.0
2016-02-03 12:45:00,101.19,101.45,101.14,101.45,4100.0,92.4663,92.7039,92.4206,92.7039,4100.0
2016-02-03 12:50:00,101.55,101.55,101.3,101.53,3269.0,92.7952,92.7952,92.5668,92.777,3269.0
2016-02-03 12:55:00,101.6,101.79,101.59,101.74,2600.0,92.8409,93.0145,92.8318,92.9689,2600.0
2016-02-03 13:00:00,101.79,101.95,101.79,101.81,7701.0,93.0145,93.1608,93.0145,93.0328,7701.0
2016-02-03 13:05:00,101.81,101.88,101.74,101.78,5400.0,93.0328,93.0968,92.9689,93.0054,5400.0
2016-02-03 13:10:00,101.76,101.78,101.68,101.71,2727.0,92.9871,93.0054,92.914,92.9414,2727.0
2016-02-03 13:15:00,101.73,101.87,101.64,101.81,8753.0,92.9597,93.0877,92.8775,93.0328,8753.0
2016-02-03 13:20:00,101.83,101.87,101.64,101.78,3100.0,93.0511,93.0877,92.8775,93.0054,3100.0
2016-02-03 13:25:00,101.83,101.86,101.68,101.7,3700.0,93.0511,93.0785,92.914,92.9323,3700.0
2016-02-03 13:30:00,101.7,101.88,101.68,101.76,8284.0,92.9323,93.0968,92.914,92.9871,8284.0
2016-02-03 13:35:00,101.72,101.73,101.49,101.49,10465.0,92.9506,92.9597,92.7404,92.7404,10465.0
2016-02-03 13:40:00,101.45,101.6,101.44,101.59,2647.0,92.7039,92.8409,92.6947,92.8318,2647.0
2016-02-03 13:45:00,101.58,101.75,101.57,101.62,4548.0,92.8227,92.978,92.8135,92.8592,4548.0
2016-02-03 13:50:00,101.6,101.64,101.4,101.48,5644.0,92.8409,92.8775,92.6582,92.7313,5644.0
2016-02-03 13:55:00,101.44,101.53,101.25,101.25,2900.0,92.6947,92.777,92.5211,92.5211,2900.0
2016-02-03 14:00:00,101.34,101.4,101.16,101.16,11437.0,92.6033,92.6582,92.4389,92.4389,11437.0
2016-02-03 14:05:00,101.21,101.51,101.15,101.38,8938.0,92.4845,92.7587,92.4297,92.6399,8938.0
2016-02-03 14:10:00,101.44,101.7,101.42,101.58,3917.0,92.6947,92.9323,92.6764,92.8227,3917.0
2016-02-03 14:15:00,101.6,101.6,101.43,101.48,5307.0,92.8409,92.8409,92.6856,92.7313,5307.0
2016-02-03 14:20:00,101.53,102.3,101.53,102.3,3700.0,92.777,93.4806,92.777,93.4806,3700.0
2016-02-03 14:25:00,102.33,102.75,102.33,102.63,7462.0,93.508,93.8918,93.508,93.7821,7462.0
2016-02-03 14:30:00,102.58,102.73,102.51,102.51,2331.0,93.7364,93.8735,93.6725,93.6725,2331.0
2016-02-03 14:35:00,102.55,102.73,102.55,102.56,12846.0,93.709,93.8735,93.709,93.7182,12846.0
2016-02-03 14:40:00,102.59,102.93,102.59,102.93,8918.0,93.7456,94.0563,93.7456,94.0563,8918.0
2016-02-03 14:45:00,102.96,103.23,102.96,103.14,12328.0,94.0837,94.3304,94.0837,94.2482,12328.0
2016-02-03 14:50:00,103.11,103.11,102.83,102.84,8550.0,94.2207,94.2207,93.9649,93.974,8550.0
2016-02-03 14:55:00,102.91,103.17,102.91,103.15,7700.0,94.038,94.2756,94.038,94.2573,7700.0
2016-02-03 15:00:00,103.14,103.17,103.03,103.05,10676.0,94.2482,94.2756,94.1476,94.1659,10676.0
2016-02-03 15:05:00,103.07,103.28,103.03,103.27,9300.0,94.1842,94.3761,94.1476,94.367,9300.0
2016-02-03 15:10:00,103.29,103.48,103.27,103.35,5764.0,94.3852,94.5589,94.367,94.4401,5764.0
2016-02-03 15:15:00,103.34,103.34,103.04,103.19,5070.0,94.4309,94.4309,94.1568,94.2939,5070.0
2016-02-03 15:20:00,103.23,103.27,102.97,103.0,7265.0,94.3304,94.367,94.0928,94.1202,7265.0
2016-02-03 15:25:00,103.01,103.08,102.74,102.77,7800.0,94.1294,94.1933,93.8826,93.9101,7800.0
2016-02-03 15:30:00,102.78,102.89,102.67,102.87,9695.0,93.9192,94.0197,93.8187,94.0014,9695.0
2016-02-03 15:35:00,102.93,103.0,102.66,102.75,10200.0,94.0563,94.1202,93.8095,93.8918,10200.0
2016-02-03 15:40:00,102.72,102.96,102.63,102.92,7825.0,93.8644,94.0837,93.7821,94.0471,7825.0
2016-02-03 15:45:00,102.88,102.93,102.76,102.89,11355.0,94.0106,94.0563,93.9009,94.0197,11355.0
2016-02-03 15:50:00,102.89,103.21,102.86,103.17,21069.0,94.0197,94.3121,93.9923,94.2756,21069.0
2016-02-03 15:55:00,103.15,103.19,102.99,103.18,32448.0,94.2573,94.2939,94.1111,94.2847,32448.0
2016-02-04 09:30:00,103.12,103.3,102.88,103.2,5231.0,94.2299,94.3944,94.0106,94.303,5231.0
2016-02-04 09:35:00,103.1,103.35,102.8,102.85,3700.0,94.2116,94.4401,93.9375,93.9832,3700.0
2016-02-04 09:40:00,102.94,103.1,102.7,102.78,3998.0,94.0654,94.2116,93.8461,93.9192,3998.0
2016-02-04 09:45:00,102.71,103.17,102.6,102.99,9068.0,93.8552,94.2756,93.7547,94.1111,9068.0
2016-02-04 09:50:00,103.08,103.36,102.99,103.34,4448.0,94.1933,94.4492,94.1111,94.4309,4448.0
2016-02-04 09:55:00,103.29,103.36,103.01,103.36,4363.0,94.3852,94.4492,94.1294,94.4492,4363.0
2016-02-04 10:00:00,103.2,103.2,102.83,103.08,12982.0,94.303,94.303,93.9649,94.1933,12982.0
2016-02-04 10:05:00,103.07,103.58,103.07,103.41,5117.0,94.1842,94.6502,94.1842,94.4949,5117.0
2016-02-04 10:10:00,103.45,103.94,103.33,103.94,5663.0,94.5314,94.9792,94.4218,94.9792,5663.0
2016-02-04 10:15:00,103.95,103.96,103.84,103.93,4598.0,94.9883,94.9975,94.8878,94.9701,4598.0
2016-02-04 10:20:00,103.75,103.75,103.51,103.54,4476.0,94.8056,94.8056,94.5863,94.6137,4476.0
2016-02-04 10:25:00,103.58,103.58,103.46,103.52,3000.0,94.6502,94.6502,94.5406,94.5954,3000.0
2016-02-04 10:30:00,103.61,103.71,103.4,103.7,4700.0,94.6776,94.769,94.4857,94.7599,4700.0
2016-02-04 10:35:00,103.69,103.79,103.64,103.78,4292.0,94.7507,94.8421,94.7051,94.833,4292.0
2016-02-04 10:40:00,103.68,103.68,103.57,103.64,2500.0,94.7416,94.7416,94.6411,94.7051,2500.0
2016-02-04 10:45:00,103.63,103.72,103.51,103.72,2317.0,94.6959,94.7782,94.5863,94.7782,2317.0
2016-02-04 10:50:00,103.78,103.86,103.67,103.67,3550.0,94.833,94.9061,94.7325,94.7325,3550.0
2016-02-04 10:55:00,103.72,103.95,103.72,103.81,6554.0,94.7782,94.9883,94.7782,94.8604,6554.0
2016-02-04 11:00:00,103.74,103.81,103.66,103.68,2248.0,94.7964,94.8604,94.7233,94.7416,2248.0
2016-02-04 11:05:00,103.68,103.75,103.51,103.56,13301.0,94.7416,94.8056,94.5863,94.632,13301.0
2016-02-04 11:10:00,103.54,103.54,103.19,103.28,4000.0,94.6137,94.6137,94.2939,94.3761,4000.0
2016-02-04 11:15:00,103.32,103.56,103.16,103.16,9084.0,94.4126,94.632,94.2664,94.2664,9084.0
2016-02-04 11:20:00,103.28,103.48,103.19,103.44,4936.0,94.3761,94.5589,94.2939,94.5223,4936.0
2016-02-04 11:25:00,103.4,103.42,103.32,103.37,2904.0,94.4857,94.504,94.4126,94.4583,2904.0
2016-02-04 11:30:00,103.36,103.4,103.2,103.32,1650.0,94.4492,94.4857,94.303,94.4126,1650.0
2016-02-04 11:35:00,103.35,103.5,103.35,103.5,4708.0,94.4401,94.5771,94.4401,94.5771,4708.0
2016-02-04 11:40:00,103.47,103.55,103.18,103.3,3200.0,94.5497,94.6228,94.2847,94.3944,3200.0
2016-02-04 11:45:00,103.23,103.39,103.05,103.35,8725.0,94.3304,94.4766,94.1659,94.4401,8725.0
2016-02-04 11:50:00,103.31,103.53,103.22,103.48,5400.0,94.4035,94.6045,94.3213,94.5589,5400.0
2016-02-04 11:55:00,103.48,103.58,103.32,103.4,4948.0,94.5589,94.6502,94.4126,94.4857,4948.0
2016-02-04 12:00:00,103.34,103.54,103.31,103.54,6825.0,94.4309,94.6137,94.4035,94.6137,6825.0
2016-02-04 12:05:00,103.52,103.63,103.38,103.58,4850.0,94.5954,94.6959,94.4675,94.6502,4850.0
2016-02-04 12:10:00,103.59,103.68,103.54,103.56,8157.0,94.6594,94.7416,94.6137,94.632,8157.0
2016-02-04 12:15:00,103.62,103.7,103.53,103.66,3611.0,94.6868,94.7599,94.6045,94.7233,3611.0
2016-02-04 12:20:00,103.65,103.79,103.63,103.77,3688.0,94.7142,94.8421,94.6959,94.8238,3688.0
2016-02-04 12:25:00,103.71,103.81,103.61,103.79,5788.0,94.769,94.8604,94.6776,94.8421,5788.0
2016-02-04 12:30:00,103.76,103.81,103.62,103.63,2200.0,94.8147,94.8604,94.6868,94.6959,2200.0
2016-02-04 12:35:00,103.69,103.96,103.65,103.88,3000.0,94.7507,94.9975,94.7142,94.9244,3000.0
2016-02-04 12:40:00,103.97,104.16,103.94,104.03,4721.0,95.0066,95.1802,94.9792,95.0614,4721.0
2016-02-04 12:45:00,104.01,104.09,103.93,104.01,6184.0,95.0432,95.1163,94.9701,95.0432,6184.0
2016-02-04 12:50:00,104.04,104.08,103.78,103.78,5018.0,95.0706,95.1071,94.833,94.833,5018.0
2016-02-04 12:55:00,103.86,103.97,103.85,103.88,2004.0,94.9061,95.0066,94.897,94.9244,2004.0
2016-02-04 13:00:00,103.85,104.02,103.85,103.94,3600.0,94.897,95.0523,94.897,94.9792,3600.0
2016-02-04 13:05:00,103.94,103.96,103.8,103.96,2401.0,94.9792,94.9975,94.8513,94.9975,2401.0
2016-02-04 13:10:00,104.01,104.16,103.96,104.05,4200.0,95.0432,95.1802,94.9975,95.0797,4200.0
2016-02-04 13:15:00,104.06,104.13,104.06,104.06,402.0,95.0888,95.1528,95.0888,95.0888,402.0
2016-02-04 13:20:00,103.8,104.04,103.8,103.92,3900.0,94.8513,95.0706,94.8513,94.9609,3900.0
2016-02-04 13:25:00,103.96,103.98,103.9,103.91,1500.0,94.9975,95.0157,94.9426,94.9518,1500.0
2016-02-04 13:30:00,103.89,104.02,103.76,103.8,1900.0,94.9335,95.0523,94.8147,94.8513,1900.0
2016-02-04 13:35:00,103.82,103.89,103.78,103.78,2537.0,94.8695,94.9335,94.833,94.833,2537.0
2016-02-04 13:40:00,103.82,103.82,103.51,103.57,3100.0,94.8695,94.8695,94.5863,94.6411,3100.0
2016-02-04 13:45:00,103.62,103.62,103.29,103.34,2000.0,94.6868,94.6868,94.3852,94.4309,2000.0
2016-02-04 13:50:00,103.34,103.5,103.34,103.47,2431.0,94.4309,94.5771,94.4309,94.5497,2431.0
2016-02-04 13:55:00,103.38,103.48,103.35,103.36,2660.0,94.4675,94.5589,94.4401,94.4492,2660.0
2016-02-04 14:00:00,103.42,103.43,103.22,103.22,3500.0,94.504,94.5132,94.3213,94.3213,3500.0
2016-02-04 14:05:00,103.25,103.31,103.17,103.25,3111.0,94.3487,94.4035,94.2756,94.3487,3111.0
2016-02-04 14:10:00,103.2,103.45,103.16,103.45,3631.0,94.303,94.5314,94.2664,94.5314,3631.0
2016-02-04 14:15:00,103.42,103.64,103.42,103.5,4630.0,94.504,94.7051,94.504,94.5771,4630.0
2016-02-04 14:20:00,103.5,103.5,103.39,103.39,2662.0,94.5771,94.5771,94.4766,94.4766,2662.0
2016-02-04 14:25:00,103.41,103.45,103.18,103.18,1953.0,94.4949,94.5314,94.2847,94.2847,1953.0
2016-02-04 14:30:00,103.18,103.29,103.17,103.23,2700.0,94.2847,94.3852,94.2756,94.3304,2700.0
2016-02-04 14:35:00,103.28,103.32,103.02,103.02,3500.0,94.3761,94.4126,94.1385,94.1385,3500.0
2016-02-04 14:40:00,103.07,103.23,103.07,103.23,3405.0,94.1842,94.3304,94.1842,94.3304,3405.0
2016-02-04 14:45:00,103.26,103.41,103.22,103.41,17378.0,94.3578,94.4949,94.3213,94.4949,17378.0
2016-02-04 14:50:00,103.42,103.47,103.27,103.27,5700.0,94.504,94.5497,94.367,94.367,5700.0
2016-02-04 14:55:00,103.28,103.64,103.28,103.6,5299.0,94.3761,94.7051,94.3761,94.6685,5299.0
2016-02-04 15:00:00,103.6,103.62,103.45,103.47,6241.0,94.6685,94.6868,94.5314,94.5497,6241.0
2016-02-04 15:05:00,103.41,103.45,103.29,103.45,8509.0,94.4949,94.5314,94.3852,94.5314,8509.0
2016-02-04 15:10:00,103.4,103.57,103.35,103.54,7914.0,94.4857,94.6411,94.4401,94.6137,7914.0
2016-02-04 15:15:00,103.57,103.73,103.42,103.42,5939.0,94.6411,94.7873,94.504,94.504,5939.0
2016-02-04 15:20:00,103.47,103.74,103.47,103.69,4578.0,94.5497,94.7964,94.5497,94.7507,4578.0
2016-02-04 15:25:00,103.67,103.71,103.37,103.37,7500.0,94.7325,94.769,94.4583,94.4583,7500.0
2016-02-04 15:30:00,103.38,103.66,103.37,103.49,7107.0,94.4675,94.7233,94.4583,94.568,7107.0
2016-02-04 15:35:00,103.57,103.69,103.48,103.69,9679.0,94.6411,94.7507,94.5589,94.7507,9679.0
2016-02-04 15:40:00,103.62,103.78,103.57,103.74,9451.0,94.6868,94.833,94.6411,94.7964,9451.0
2016-02-04 15:45:00,103.76,103.78,103.56,103.56,18622.0,94.8147,94.833,94.632,94.632,18622.0
2016-02-04 15:50:00,103.57,103.67,103.48,103.62,19528.0,94.6411,94.7325,94.5589,94.6868,19528.0
2016-02-04 15:55:00,103.66,103.78,103.6,103.67,29622.0,94.7233,94.833,94.6685,94.7325,29622.0
2016-02-05 09:30:00,103.27,103.76,103.27,103.75,7219.0,94.367,94.8147,94.367,94.8056,7219.0
2016-02-05 09:35:00,103.72,103.72,103.03,103.25,700.0,94.7782,94.7782,94.1476,94.3487,700.0
2016-02-05 09:40:00,103.44,103.44,102.84,102.84,900.0,94.5223,94.5223,93.974,93.974,900.0
2016-02-05 09:45:00,102.82,102.83,102.36,102.5,2400.0,93.9557,93.9649,93.5354,93.6633,2400.0
2016-02-05 09:50:00,102.48,102.73,102.19,102.59,7537.0,93.6451,93.8735,93.3801,93.7456,7537.0
2016-02-05 09:55:00,102.61,102.86,102.6,102.74,4305.0,93.7639,93.9923,93.7547,93.8826,4305.0
2016-02-05 10:00:00,102.61,102.77,102.53,102.6,3952.0,93.7639,93.9101,93.6908,93.7547,3952.0
2016-02-05 10:05:00,102.7,102.73,102.42,102.54,8257.0,93.8461,93.8735,93.5902,93.6999,8257.0
2016-02-05 10:10:00,102.42,102.59,102.26,102.26,8665.0,93.5902,93.7456,93.444,93.444,8665.0
2016-02-05 10:15:00,102.29,102.44,102.19,102.26,8804.0,93.4714,93.6085,93.3801,93.444,8804.0
2016-02-05 10:20:00,102.26,102.41,101.79,101.79,4500.0,93.444,93.5811,93.0145,93.0145,4500.0
2016-02-05 10:25:00,101.75,101.91,101.21,101.21,6282.0,92.978,93.1242,92.4845,92.4845,6282.0
2016-02-05 10:30:00,101.23,101.66,101.23,101.61,5216.0,92.5028,92.8958,92.5028,92.8501,5216.0
2016-02-05 10:35:00,101.57,101.66,101.43,101.5,17692.0,92.8135,92.8958,92.6856,92.7495,17692.0
2016-02-05 10:40:00,101.57,101.78,101.49,101.72,6892.0,92.8135,93.0054,92.7404,92.9506,6892.0
2016-02-05 10:45:00,101.67,101.67,101.39,101.39,3000.0,92.9049,92.9049,92.649,92.649,3000.0
2016-02-05 10:50:00,101.35,101.35,101.03,101.21,6410.0,92.6125,92.6125,92.3201,92.4845,6410.0
2016-02-05 10:55:00,101.21,101.3,101.08,101.23,6066.0,92.4845,92.5668,92.3658,92.5028,6066.0
2016-02-05 11:00:00,101.29,101.41,101.23,101.23,3800.0,92.5577,92.6673,92.5028,92.5028,3800.0
2016-02-05 11:05:00,101.22,101.22,100.95,101.0,1793.0,92.4937,92.4937,92.247,92.2927,1793.0
2016-02-05 11:10:00,100.94,101.04,100.82,101.01,13770.0,92.2378,92.3292,92.1282,92.3018,13770.0
2016-02-05 11:15:00,100.97,101.01,100.84,100.99,4326.0,92.2652,92.3018,92.1464,92.2835,4326.0
2016-02-05 11:20:00,101.0,101.04,100.64,100.76,3014.0,92.2927,92.3292,91.9637,92.0733,3014.0
2016-02-05 11:25:00,100.71,100.84,100.59,100.76,5000.0,92.0277,92.1464,91.918,92.0733,5000.0
2016-02-05 11:30:00,100.79,100.9,100.68,100.89,16424.0,92.1008,92.2013,92.0002,92.1921,16424.0
2016-02-05 11:35:00,100.97,101.17,100.89,101.03,5092.0,92.2652,92.448,92.1921,92.3201,5092.0
2016-02-05 11:40:00,101.01,101.22,100.91,101.03,4551.0,92.3018,92.4937,92.2104,92.3201,4551.0
2016-02-05 11:45:00,101.05,101.11,100.86,100.89,16370.0,92.3383,92.3932,92.1647,92.1921,16370.0
2016-02-05 11:50:00,100.9,101.15,100.9,101.15,5028.0,92.2013,92.4297,92.2013,92.4297,5028.0
2016-02-05 11:55:00,101.16,101.16,100.87,100.94,5450.0,92.4389,92.4389,92.1739,92.2378,5450.0
2016-02-05 12:00:00,101.02,101.22,101.01,101.13,5632.0,92.3109,92.4937,92.3018,92.4114,5632.0
2016-02-05 12:05:00,101.14,101.2,101.08,101.18,7400.0,92.4206,92.4754,92.3658,92.4571,7400.0
2016-02-05 12:10:00,101.26,101.31,101.15,101.31,8430.0,92.5302,92.5759,92.4297,92.5759,8430.0
2016-02-05 12:15:00,101.31,101.4,101.16,101.3,12300.0,92.5759,92.6582,92.4389,92.5668,12300.0
2016-02-05 12:20:00,101.36,101.45,101.17,101.29,15098.0,92.6216,92.7039,92.448,92.5577,15098.0
2016-02-05 12:25:00,101.27,101.37,101.18,101.18,2800.0,92.5394,92.6308,92.4571,92.4571,2800.0
2016-02-05 12:30:00,101.2,101.28,101.17,101.28,5142.0,92.4754,92.5485,92.448,92.5485,5142.0
2016-02-05 12:35:00,101.25,101.25,101.1,101.25,3400.0,92.5211,92.5211,92.384,92.5211,3400.0
2016-02-05 12:40:00,101.31,101.31,101.15,101.2,3600.0,92.5759,92.5759,92.4297,92.4754,3600.0
2016-02-05 12:45:00,101.27,101.27,101.18,101.23,1100.0,92.5394,92.5394,92.4571,92.5028,1100.0
2016-02-05 12:50:00,101.2,101.2,100.98,101.07,3835.0,92.4754,92.4754,92.2744,92.3566,3835.0
2016-02-05 12:55:00,100.98,101.2,100.95,101.15,6191.0,92.2744,92.4754,92.247,92.4297,6191.0
2016-02-05 13:00:00,101.21,101.26,101.14,101.21,3193.0,92.4845,92.5302,92.4206,92.4845,3193.0
2016-02-05 13:05:00,101.2,101.24,101.05,101.19,4084.0,92.4754,92.512,92.3383,92.4663,4084.0
2016-02-05 13:10:00,101.22,101.22,101.01,101.07,4377.0,92.4937,92.4937,92.3018,92.3566,4377.0
2016-02-05 13:15:00,101.07,101.19,101.04,101.12,3600.0,92.3566,92.4663,92.3292,92.4023,3600.0
2016-02-05 13:20:00,101.18,101.26,101.15,101.25,5614.0,92.4571,92.5302,92.4297,92.5211,5614.0
2016-02-05 13:25:00,101.32,101.36,101.3,101.36,1202.0,92.5851,92.6216,92.5668,92.6216,1202.0
2016-02-05 13:30:00,101.3,101.31,101.12,101.25,7996.0,92.5668,92.5759,92.4023,92.5211,7996.0
2016-02-05 13:35:00,101.14,101.14,100.95,101.07,3625.0,92.4206,92.4206,92.247,92.3566,3625.0
2016-02-05 13:40:00,101.09,101.12,101.01,101.12,4520.0,92.3749,92.4023,92.3018,92.4023,4520.0
2016-02-05 13:45:00,101.11,101.25,101.09,101.12,10600.0,92.3932,92.5211,92.3749,92.4023,10600.0
2016-02-05 13:50:00,101.16,101.24,101.08,101.21,8840.0,92.4389,92.512,92.3658,92.4845,8840.0
2016-02-05 13:55:00,101.2,101.34,101.2,101.24,6198.0,92.4754,92.6033,92.4754,92.512,6198.0
2016-02-05 14:00:00,101.29,101.34,101.17,101.22,9777.0,92.5577,92.6033,92.448,92.4937,9777.0
2016-02-05 14:05:00,101.25,101.25,100.98,100.98,10150.0,92.5211,92.5211,92.2744,92.2744,10150.0
2016-02-05 14:10:00,101.0,101.0,100.5,100.53,20135.0,92.2927,92.2927,91.8358,91.8632,20135.0
2016-02-05 14:15:00,100.56,100.65,100.4,100.4,23308.0,91.8906,91.9728,91.7444,91.7444,23308.0
2016-02-05 14:20:00,100.39,100.43,100.22,100.35,17533.0,91.7352,91.7718,91.5799,91.6987,17533.0
2016-02-05 14:25:00,100.39,100.41,100.2,100.37,13492.0,91.7352,91.7535,91.5616,91.717,13492.0
2016-02-05 14:30:00,100.36,100.78,100.32,100.66,13653.0,91.7078,92.0916,91.6713,91.982,13653.0
2016-02-05 14:35:00,100.65,100.69,100.52,100.67,4827.0,91.9728,92.0094,91.854,91.9911,4827.0
2016-02-05 14:40:00,100.64,100.64,100.3,100.3,10049.0,91.9637,91.9637,91.653,91.653,10049.0
2016-02-05 14:45:00,100.31,100.67,100.3,100.67,9552.0,91.6621,91.9911,91.653,91.9911,9552.0
2016-02-05 14:50:00,100.67,100.67,100.45,100.54,5891.0,91.9911,91.9911,91.7901,91.8723,5891.0
2016-02-05 14:55:00,100.46,100.68,100.38,100.38,6727.0,91.7992,92.0002,91.7261,91.7261,6727.0
2016-02-05 15:00:00,100.46,100.46,100.17,100.23,10030.0,91.7992,91.7992,91.5342,91.589,10030.0
2016-02-05 15:05:00,100.26,100.3,100.12,100.14,12079.0,91.6165,91.653,91.4885,91.5068,12079.0
2016-02-05 15:10:00,100.13,100.2,99.86,99.86,28468.0,91.4977,91.5616,91.2509,91.2509,28468.0
2016-02-05 15:15:00,99.9,100.32,99.81,100.32,23927.0,91.2875,91.6713,91.2052,91.6713,23927.0
2016-02-05 15:20:00,100.34,100.34,100.21,100.28,13996.0,91.6896,91.6896,91.5708,91.6347,13996.0
2016-02-05 15:25:00,100.31,100.31,100.0,100.03,17842.0,91.6621,91.6621,91.3789,91.4063,17842.0
2016-02-05 15:30:00,100.03,100.03,99.84,99.9,22240.0,91.4063,91.4063,91.2327,91.2875,22240.0
2016-02-05 15:35:00,99.91,99.95,99.57,99.79,38084.0,91.2966,91.3332,90.9859,91.187,38084.0
2016-02-05 15:40:00,99.78,99.8,99.58,99.73,34934.0,91.1778,91.1961,90.9951,91.1321,34934.0
2016-02-05 15:45:00,99.71,99.83,99.67,99.75,37263.0,91.1139,91.2235,91.0773,91.1504,37263.0
2016-02-05 15:50:00,99.75,99.77,99.53,99.61,54759.0,91.1504,91.1687,90.9494,91.0225,54759.0
2016-02-05 15:55:00,99.61,99.93,99.59,99.88,56170.0,91.0225,91.3149,91.0042,91.2692,56170.0
2016-02-08 09:30:00,99.12,99.18,98.25,98.58,17526.0,90.5747,90.6296,89.7797,90.0813,17526.0
2016-02-08 09:35:00,98.7,98.7,97.18,97.27,36047.0,90.1909,90.1909,88.802,88.8842,36047.0
2016-02-08 09:40:00,97.05,97.48,97.05,97.3,20668.0,88.6832,89.0761,88.6832,88.9116,20668.0
2016-02-08 09:45:00,97.3,97.6,96.84,96.92,23559.0,88.9116,89.1858,88.4913,88.5644,23559.0
2016-02-08 09:50:00,96.85,96.9,96.48,96.77,13954.0,88.5004,88.5461,88.1623,88.4273,13954.0
2016-02-08 09:55:00,96.75,96.87,96.05,96.05,16935.0,88.4091,88.5187,87.7694,87.7694,16935.0
2016-02-08 10:00:00,96.0,96.59,95.94,96.43,10652.0,87.7237,88.2628,87.6689,88.1166,10652.0
2016-02-08 10:05:00,96.43,96.46,95.45,95.49,16660.0,88.1166,88.1441,87.2211,87.2577,16660.0
2016-02-08 10:10:00,95.46,95.98,95.45,95.62,22512.0,87.2303,87.7054,87.2211,87.3765,22512.0
2016-02-08 10:15:00,95.52,95.66,94.9,95.24,43689.0,87.2851,87.413,86.7185,87.0292,43689.0
2016-02-08 10:20:00,95.2,95.42,95.05,95.05,21393.0,86.9927,87.1937,86.8556,86.8556,21393.0
2016-02-08 10:25:00,95.16,95.47,94.87,95.14,24257.0,86.9561,87.2394,86.6911,86.9379,24257.0
2016-02-08 10:30:00,95.05,95.9,95.01,95.72,14300.0,86.8556,87.6323,86.8191,87.4679,14300.0
2016-02-08 10:35:00,95.74,95.88,95.56,95.88,12775.0,87.4861,87.6141,87.3216,87.6141,12775.0
2016-02-08 10:40:00,95.88,96.01,95.67,95.95,15029.0,87.6141,87.7328,87.4222,87.678,15029.0
2016-02-08 10:45:00,95.99,96.02,95.6,95.69,10313.0,87.7146,87.742,87.3582,87.4404,10313.0
2016-02-08 10:50:00,95.6,95.6,95.4,95.47,7900.0,87.3582,87.3582,87.1754,87.2394,7900.0
2016-02-08 10:55:00,95.48,95.51,95.28,95.45,6725.0,87.2485,87.276,87.0658,87.2211,6725.0
2016-02-08 11:00:00,95.51,95.57,95.21,95.33,7648.0,87.276,87.3308,87.0018,87.1115,7648.0
2016-02-08 11:05:00,95.38,95.48,95.08,95.17,7785.0,87.1572,87.2485,86.883,86.9653,7785.0
2016-02-08 11:10:00,95.17,95.17,94.77,94.9,12875.0,86.9653,86.9653,86.5998,86.7185,12875.0
2016-02-08 11:15:00,94.84,95.14,94.76,95.14,10100.0,86.6637,86.9379,86.5906,86.9379,10100.0
2016-02-08 11:20:00,95.11,95.29,95.07,95.07,6844.0,86.9104,87.0749,86.8739,86.8739,6844.0
2016-02-08 11:25:00,95.13,95.13,94.79,94.84,17790.0,86.9287,86.9287,86.618,86.6637,17790.0
2016-02-08 11:30:00,94.8,94.8,94.42,94.55,16625.0,86.6272,86.6272,86.2799,86.3987,16625.0
2016-02-08 11:35:00,94.6,94.64,94.03,94.46,29553.0,86.4444,86.481,85.9235,86.3165,29553.0
2016-02-08 11:40:00,94.43,94.69,94.36,94.51,8652.0,86.2891,86.5266,86.2251,86.3622,8652.0
2016-02-08 11:45:00,94.41,94.41,94.04,94.21,18424.0,86.2708,86.2708,85.9327,86.088,18424.0
2016-02-08 11:50:00,94.11,94.55,94.07,94.48,6791.0,85.9967,86.3987,85.9601,86.3348,6791.0
2016-02-08 11:55:00,94.45,94.85,94.42,94.8,10205.0,86.3073,86.6729,86.2799,86.6272,10205.0
2016-02-08 12:00:00,94.78,94.82,94.56,94.56,8807.0,86.6089,86.6454,86.4079,86.4079,8807.0
2016-02-08 12:05:00,94.51,94.69,94.46,94.58,11400.0,86.3622,86.5266,86.3165,86.4261,11400.0
2016-02-08 12:10:00,94.55,94.64,94.47,94.64,18005.0,86.3987,86.481,86.3256,86.481,18005.0
2016-02-08 12:15:00,94.65,94.89,94.63,94.81,11926.0,86.4901,86.7094,86.4718,86.6363,11926.0
2016-02-08 12:20:00,94.81,94.92,94.63,94.79,10922.0,86.6363,86.7368,86.4718,86.618,10922.0
2016-02-08 12:25:00,94.78,94.9,94.77,94.85,7805.0,86.6089,86.7185,86.5998,86.6729,7805.0
2016-02-08 12:30:00,94.87,94.88,94.61,94.64,16793.0,86.6911,86.7003,86.4535,86.481,16793.0
2016-02-08 12:35:00,94.62,94.7,94.43,94.43,9604.0,86.4627,86.5358,86.2891,86.2891,9604.0
2016-02-08 12:40:00,94.4,94.58,94.37,94.52,11020.0,86.2616,86.4261,86.2342,86.3713,11020.0
2016-02-08 12:45:00,94.58,94.64,94.47,94.48,7858.0,86.4261,86.481,86.3256,86.3348,7858.0
2016-02-08 12:50:00,94.45,94.48,94.32,94.33,9615.0,86.3073,86.3348,86.1885,86.1977,9615.0
2016-02-08 12:55:00,94.29,94.34,94.18,94.19,12999.0,86.1611,86.2068,86.0606,86.0698,12999.0
2016-02-08 13:00:00,94.19,94.28,93.92,94.02,10200.0,86.0698,86.152,85.823,85.9144,10200.0
2016-02-08 13:05:00,93.94,94.09,93.93,94.09,11000.0,85.8413,85.9784,85.8322,85.9784,11000.0
2016-02-08 13:10:00,94.08,94.21,93.97,94.03,10610.0,85.9692,86.088,85.8687,85.9235,10610.0
2016-02-08 13:15:00,94.0,94.0,93.77,93.77,6837.0,85.8961,85.8961,85.686,85.686,6837.0
2016-02-08 13:20:00,93.82,93.9,93.69,93.69,8600.0,85.7317,85.8048,85.6129,85.6129,8600.0
2016-02-08 13:25:00,93.69,93.75,93.58,93.66,30700.0,85.6129,85.6677,85.5123,85.5854,30700.0
2016-02-08 13:30:00,93.66,93.84,93.6,93.71,23754.0,85.5854,85.7499,85.5306,85.6311,23754.0
2016-02-08 13:35:00,93.7,93.79,93.61,93.61,4579.0,85.622,85.7042,85.5398,85.5398,4579.0
2016-02-08 13:40:00,93.61,93.61,93.36,93.49,16284.0,85.5398,85.5398,85.3113,85.4301,16284.0
2016-02-08 13:45:00,93.55,93.56,93.28,93.34,10190.0,85.4849,85.4941,85.2382,85.293,10190.0
2016-02-08 13:50:00,93.41,93.51,93.32,93.38,7855.0,85.357,85.4484,85.2748,85.3296,7855.0
2016-02-08 13:55:00,93.34,93.39,93.17,93.26,20867.0,85.293,85.3387,85.1377,85.2199,20867.0
2016-02-08 14:00:00,93.26,93.59,93.26,93.57,14898.0,85.2199,85.5215,85.2199,85.5032,14898.0
2016-02-08 14:05:00,93.52,93.75,93.45,93.68,25615.0,85.4575,85.6677,85.3935,85.6037,25615.0
2016-02-08 14:10:00,93.68,93.76,93.57,93.68,15828.0,85.6037,85.6768,85.5032,85.6037,15828.0
2016-02-08 14:15:00,93.68,93.68,93.33,93.33,13528.0,85.6037,85.6037,85.2839,85.2839,13528.0
2016-02-08 14:20:00,93.37,93.43,93.29,93.4,9354.0,85.3204,85.3753,85.2473,85.3479,9354.0
2016-02-08 14:25:00,93.35,93.63,93.35,93.47,12352.0,85.3022,85.558,85.3022,85.4118,12352.0
2016-02-08 14:30:00,93.47,93.55,93.29,93.32,13142.0,85.4118,85.4849,85.2473,85.2748,13142.0
2016-02-08 14:35:00,93.35,93.42,93.2,93.2,17361.0,85.3022,85.3661,85.1651,85.1651,17361.0
2016-02-08 14:40:00,93.2,93.37,93.16,93.34,18626.0,85.1651,85.3204,85.1286,85.293,18626.0
2016-02-08 14:45:00,93.37,93.54,93.35,93.35,17940.0,85.3204,85.4758,85.3022,85.3022,17940.0
2016-02-08 14:50:00,93.34,93.34,93.09,93.13,9430.0,85.293,85.293,85.0646,85.1011,9430.0
2016-02-08 14:55:00,93.11,93.19,93.0,93.0,15242.0,85.0829,85.156,84.9823,84.9823,15242.0
2016-02-08 15:00:00,93.0,93.0,92.81,92.96,28879.0,84.9823,84.9823,84.8087,84.9458,28879.0
2016-02-08 15:05:00,92.94,93.0,92.85,92.86,17625.0,84.9275,84.9823,84.8453,84.8544,17625.0
2016-02-08 15:10:00,92.89,93.18,92.84,93.18,27645.0,84.8818,85.1468,84.8361,85.1468,27645.0
2016-02-08 15:15:00,93.18,93.5,93.14,93.46,20559.0,85.1468,85.4392,85.1103,85.4027,20559.0
2016-02-08 15:20:00,93.44,93.49,93.22,93.3,23590.0,85.3844,85.4301,85.1834,85.2565,23590.0
2016-02-08 15:25:00,93.3,93.43,93.14,93.25,25313.0,85.2565,85.3753,85.1103,85.2108,25313.0
2016-02-08 15:30:00,93.25,93.59,93.2,93.48,44839.0,85.2108,85.5215,85.1651,85.421,44839.0
2016-02-08 15:35:00,93.42,93.47,93.25,93.35,38298.0,85.3661,85.4118,85.2108,85.3022,38298.0
2016-02-08 15:40:00,93.38,93.74,93.38,93.74,34624.0,85.3296,85.6585,85.3296,85.6585,34624.0
2016-02-08 15:45:00,93.77,94.29,93.77,94.05,42706.0,85.686,86.1611,85.686,85.9418,42706.0
2016-02-08 15:50:00,94.04,94.04,93.87,93.88,35958.0,85.9327,85.9327,85.7773,85.7865,35958.0
2016-02-08 15:55:00,93.87,93.94,93.73,93.9,87619.0,85.7773,85.8413,85.6494,85.8048,87619.0
2016-02-09 09:30:00,92.65,93.15,92.44,92.44,17740.0,84.6625,85.1194,84.4706,84.4706,17740.0
2016-02-09 09:35:00,92.27,93.05,92.26,92.91,28395.0,84.3153,85.028,84.3061,84.9001,28395.0
2016-02-09 09:40:00,92.87,93.4,92.65,93.35,18651.0,84.8636,85.3479,84.6625,85.3022,18651.0
2016-02-09 09:45:00,93.41,93.9,93.3,93.77,12880.0,85.357,85.8048,85.2565,85.686,12880.0
2016-02-09 09:50:00,93.77,94.1,93.41,93.89,22128.0,85.686,85.9875,85.357,85.7956,22128.0
2016-02-09 09:55:00,93.94,93.95,93.74,93.89,10551.0,85.8413,85.8504,85.6585,85.7956,10551.0
2016-02-09 10:00:00,93.86,93.99,93.47,93.94,43289.0,85.7682,85.887,85.4118,85.8413,43289.0
2016-02-09 10:05:00,93.99,94.12,93.51,94.01,10230.0,85.887,86.0058,85.4484,85.9053,10230.0
2016-02-09 10:10:00,93.95,93.96,93.54,93.67,5883.0,85.8504,85.8596,85.4758,85.5946,5883.0
2016-02-09 10:15:00,93.63,93.84,93.38,93.64,17325.0,85.558,85.7499,85.3296,85.5672,17325.0
2016-02-09 10:20:00,93.66,93.78,93.57,93.67,10404.0,85.5854,85.6951,85.5032,85.5946,10404.0
2016-02-09 10:25:00,93.72,93.75,93.43,93.54,3504.0,85.6403,85.6677,85.3753,85.4758,3504.0
2016-02-09 10:30:00,93.53,93.55,93.19,93.24,10789.0,85.4667,85.4849,85.156,85.2017,10789.0
2016-02-09 10:35:00,93.23,93.33,93.1,93.3,12161.0,85.1925,85.2839,85.0737,85.2565,12161.0
2016-02-09 10:40:00,93.23,93.23,92.88,92.88,12153.0,85.1925,85.1925,84.8727,84.8727,12153.0
2016-02-09 10:45:00,92.81,93.35,92.81,93.28,24818.0,84.8087,85.3022,84.8087,85.2382,24818.0
2016-02-09 10:50:00,93.28,93.38,92.91,92.92,13549.0,85.2382,85.3296,84.9001,84.9092,13549.0
2016-02-09 10:55:00,92.91,93.05,92.89,92.89,4909.0,84.9001,85.028,84.8818,84.8818,4909.0
2016-02-09 11:00:00,92.98,93.21,92.98,93.19,12384.0,84.9641,85.1742,84.9641,85.156,12384.0
2016-02-09 11:05:00,93.16,93.42,93.13,93.42,19149.0,85.1286,85.3661,85.1011,85.3661,19149.0
2016-02-09 11:10:00,93.42,93.88,93.4,93.68,19489.0,85.3661,85.7865,85.3479,85.6037,19489.0
2016-02-09 11:15:00,93.72,93.74,93.44,93.45,5424.0,85.6403,85.6585,85.3844,85.3935,5424.0
2016-02-09 11:20:00,93.45,93.78,93.38,93.71,64604.0,85.3935,85.6951,85.3296,85.6311,64604.0
2016-02-09 11:25:00,93.62,93.76,93.48,93.71,6725.0,85.5489,85.6768,85.421,85.6311,6725.0
2016-02-09 11:30:00,93.64,93.76,93.51,93.56,10444.0,85.5672,85.6768,85.4484,85.4941,10444.0
2016-02-09 11:35:00,93.51,93.59,93.36,93.49,20500.0,85.4484,85.5215,85.3113,85.4301,20500.0
2016-02-09 11:40:00,93.46,93.8,93.46,93.67,10703.0,85.4027,85.7134,85.4027,85.5946,10703.0
2016-02-09 11:45:00,93.61,93.7,93.53,93.55,5900.0,85.5398,85.622,85.4667,85.4849,5900.0
2016-02-09 11:50:00,93.5,93.52,93.3,93.3,2700.0,85.4392,85.4575,85.2565,85.2565,2700.0
2016-02-09 11:55:00,93.36,93.42,93.33,93.42,3631.0,85.3113,85.3661,85.2839,85.3661,3631.0
2016-02-09 12:00:00,93.45,93.46,93.29,93.45,7918.0,85.3935,85.4027,85.2473,85.3935,7918.0
2016-02-09 12:05:00,93.46,93.71,93.42,93.7,3400.0,85.4027,85.6311,85.3661,85.622,3400.0
2016-02-09 12:10:00,93.64,93.7,93.59,93.59,5000.0,85.5672,85.622,85.5215,85.5215,5000.0
2016-02-09 12:15:00,93.63,93.74,93.59,93.65,2487.0,85.558,85.6585,85.5215,85.5763,2487.0
2016-02-09 12:20:00,93.65,93.66,93.54,93.55,8068.0,85.5763,85.5854,85.4758,85.4849,8068.0
2016-02-09 12:25:00,93.56,93.76,93.53,93.66,4100.0,85.4941,85.6768,85.4667,85.5854,4100.0
2016-02-09 12:30:00,93.65,93.78,93.48,93.5,12810.0,85.5763,85.6951,85.421,85.4392,12810.0
2016-02-09 12:35:00,93.54,93.74,93.45,93.55,13756.0,85.4758,85.6585,85.3935,85.4849,13756.0
2016-02-09 12:40:00,93.59,93.64,93.45,93.53,6300.0,85.5215,85.5672,85.3935,85.4667,6300.0
2016-02-09 12:45:00,93.53,93.57,93.27,93.27,8201.0,85.4667,85.5032,85.2291,85.2291,8201.0
2016-02-09 12:50:00,93.36,93.48,93.31,93.38,11705.0,85.3113,85.421,85.2656,85.3296,11705.0
2016-02-09 12:55:00,93.32,93.32,93.12,93.21,12000.0,85.2748,85.2748,85.092,85.1742,12000.0
2016-02-09 13:00:00,93.19,93.28,93.12,93.18,9888.0,85.156,85.2382,85.092,85.1468,9888.0
2016-02-09 13:05:00,93.12,93.24,93.12,93.17,13397.0,85.092,85.2017,85.092,85.1377,13397.0
2016-02-09 13:10:00,93.08,93.11,92.96,92.98,4602.0,85.0554,85.0829,84.9458,84.9641,4602.0
2016-02-09 13:15:00,93.01,93.01,92.88,92.92,4268.0,84.9915,84.9915,84.8727,84.9092,4268.0
2016-02-09 13:20:00,92.9,93.15,92.9,93.11,14666.0,84.891,85.1194,84.891,85.0829,14666.0
2016-02-09 13:25:00,93.08,93.11,92.95,92.97,14686.0,85.0554,85.0829,84.9367,84.9549,14686.0
2016-02-09 13:30:00,93.0,93.27,92.95,93.05,30561.0,84.9823,85.2291,84.9367,85.028,30561.0
2016-02-09 13:35:00,93.04,93.23,93.03,93.17,13815.0,85.0189,85.1925,85.0098,85.1377,13815.0
2016-02-09 13:40:00,93.15,93.3,93.09,93.3,17955.0,85.1194,85.2565,85.0646,85.2565,17955.0
2016-02-09 13:45:00,93.3,93.35,93.11,93.12,22441.0,85.2565,85.3022,85.0829,85.092,22441.0
2016-02-09 13:50:00,93.14,93.16,92.99,93.13,14901.0,85.1103,85.1286,84.9732,85.1011,14901.0
2016-02-09 13:55:00,93.11,93.26,92.98,93.09,13199.0,85.0829,85.2199,84.9641,85.0646,13199.0
2016-02-09 14:00:00,93.14,93.23,93.08,93.18,16787.0,85.1103,85.1925,85.0554,85.1468,16787.0
2016-02-09 14:05:00,93.18,93.58,93.11,93.49,35656.0,85.1468,85.5123,85.0829,85.4301,35656.0
2016-02-09 14:10:00,93.44,93.5,93.12,93.3,19464.0,85.3844,85.4392,85.092,85.2565,19464.0
2016-02-09 14:15:00,93.38,93.38,93.07,93.07,10110.0,85.3296,85.3296,85.0463,85.0463,10110.0
2016-02-09 14:20:00,93.07,93.24,93.03,93.03,9846.0,85.0463,85.2017,85.0098,85.0098,9846.0
2016-02-09 14:25:00,92.98,93.09,92.72,92.81,17821.0,84.9641,85.0646,84.7265,84.8087,17821.0
2016-02-09 14:30:00,92.82,93.18,92.82,93.0,23907.0,84.8179,85.1468,84.8179,84.9823,23907.0
2016-02-09 14:35:00,93.0,93.29,92.98,93.19,35206.0,84.9823,85.2473,84.9641,85.156,35206.0
2016-02-09 14:40:00,93.13,93.45,93.05,93.44,22874.0,85.1011,85.3935,85.028,85.3844,22874.0
2016-02-09 14:45:00,93.44,93.44,93.16,93.16,24977.0,85.3844,85.3844,85.1286,85.1286,24977.0
2016-02-09 14:50:00,93.19,93.46,93.14,93.35,22838.0,85.156,85.4027,85.1103,85.3022,22838.0
2016-02-09 14:55:00,93.3,93.33,93.13,93.26,12660.0,85.2565,85.2839,85.1011,85.2199,12660.0
2016-02-09 15:00:00,93.29,93.49,93.18,93.49,36165.0,85.2473,85.4301,85.1468,85.4301,36165.0
2016-02-09 15:05:00,93.49,94.06,93.42,93.9,75204.0,85.4301,85.951,85.3661,85.8048,75204.0
2016-02-09 15:10:00,93.88,94.22,93.81,94.06,17811.0,85.7865,86.0972,85.7225,85.951,17811.0
2016-02-09 15:15:00,94.08,94.14,93.7,93.75,17181.0,85.9692,86.0241,85.622,85.6677,17181.0
2016-02-09 15:20:00,93.74,93.82,93.52,93.53,16649.0,85.6585,85.7317,85.4575,85.4667,16649.0
2016-02-09 15:25:00,93.57,93.6,93.31,93.51,18852.0,85.5032,85.5306,85.2656,85.4484,18852.0
2016-02-09 15:30:00,93.48,93.63,93.39,93.58,19871.0,85.421,85.558,85.3387,85.5123,19871.0
2016-02-09 15:35:00,93.59,93.86,93.51,93.51,20557.0,85.5215,85.7682,85.4484,85.4484,20557.0
2016-02-09 15:40:00,93.53,93.59,92.97,93.3,30549.0,85.4667,85.5215,84.9549,85.2565,30549.0
2016-02-09 15:45:00,93.28,93.38,93.07,93.26,38018.0,85.2382,85.3296,85.0463,85.2199,38018.0
2016-02-09 15:50:00,93.3,93.36,93.24,93.29,36655.0,85.2565,85.3113,85.2017,85.2473,36655.0
2016-02-09 15:55:00,93.3,93.35,93.07,93.27,69212.0,85.2565,85.3022,85.0463,85.2291,69212.0
2016-02-10 09:30:00,93.94,93.95,93.24,93.95,5520.0,85.8413,85.8504,85.2017,85.8504,5520.0
2016-02-10 09:35:00,93.93,94.22,93.93,94.16,13621.0,85.8322,86.0972,85.8322,86.0423,13621.0
2016-02-10 09:40:00,94.16,94.36,94.0,94.01,22200.0,86.0423,86.2251,85.8961,85.9053,22200.0
2016-02-10 09:45:00,93.79,93.97,93.78,93.94,9460.0,85.7042,85.8687,85.6951,85.8413,9460.0
2016-02-10 09:50:00,93.82,93.92,93.66,93.89,19200.0,85.7317,85.823,85.5854,85.7956,19200.0
2016-02-10 09:55:00,93.84,93.91,93.58,93.65,42490.0,85.7499,85.8139,85.5123,85.5763,42490.0
2016-02-10 10:00:00,93.65,93.79,93.49,93.65,25991.0,85.5763,85.7042,85.4301,85.5763,25991.0
2016-02-10 10:05:00,93.61,93.76,93.48,93.5,22410.0,85.5398,85.6768,85.421,85.4392,22410.0
2016-02-10 10:10:00,93.47,93.7,93.47,93.65,25647.0,85.4118,85.622,85.4118,85.5763,25647.0
2016-02-10 10:15:00,93.57,93.84,93.47,93.73,11161.0,85.5032,85.7499,85.4118,85.6494,11161.0
2016-02-10 10:20:00,93.74,94.07,93.68,93.96,25082.0,85.6585,85.9601,85.6037,85.8596,25082.0
2016-02-10 10:25:00,93.9,94.5,93.9,94.36,26168.0,85.8048,86.353,85.8048,86.2251,26168.0
2016-02-10 10:30:00,94.42,94.98,94.42,94.97,11139.0,86.2799,86.7916,86.2799,86.7825,11139.0
2016-02-10 10:35:00,94.91,94.97,94.74,94.8,13344.0,86.7277,86.7825,86.5723,86.6272,13344.0
2016-02-10 10:40:00,94.85,94.86,94.51,94.52,6900.0,86.6729,86.682,86.3622,86.3713,6900.0
2016-02-10 10:45:00,94.47,94.47,94.05,94.05,20314.0,86.3256,86.3256,85.9418,85.9418,20314.0
2016-02-10 10:50:00,94.09,94.09,93.66,93.74,19022.0,85.9784,85.9784,85.5854,85.6585,19022.0
2016-02-10 10:55:00,93.74,93.74,93.39,93.43,12022.0,85.6585,85.6585,85.3387,85.3753,12022.0
2016-02-10 11:00:00,93.47,93.47,93.01,93.44,48314.0,85.4118,85.4118,84.9915,85.3844,48314.0
2016-02-10 11:05:00,93.41,94.01,93.41,93.9,36080.0,85.357,85.9053,85.357,85.8048,36080.0
2016-02-10 11:10:00,93.84,94.07,93.75,94.06,19575.0,85.7499,85.9601,85.6677,85.951,19575.0
2016-02-10 11:15:00,93.99,94.14,93.93,94.1,19874.0,85.887,86.0241,85.8322,85.9875,19874.0
2016-02-10 11:20:00,94.06,94.53,94.03,94.45,26769.0,85.951,86.3804,85.9235,86.3073,26769.0
2016-02-10 11:25:00,94.42,94.52,94.19,94.19,9422.0,86.2799,86.3713,86.0698,86.0698,9422.0
2016-02-10 11:30:00,94.2,94.28,94.04,94.15,17628.0,86.0789,86.152,85.9327,86.0332,17628.0
2016-02-10 11:35:00,94.12,94.24,93.84,93.86,23725.0,86.0058,86.1154,85.7499,85.7682,23725.0
2016-02-10 11:40:00,93.85,94.14,93.83,94.05,13965.0,85.7591,86.0241,85.7408,85.9418,13965.0
2016-02-10 11:45:00,93.98,94.31,93.97,94.31,8000.0,85.8779,86.1794,85.8687,86.1794,8000.0
2016-02-10 11:50:00,94.37,94.37,93.87,93.99,27610.0,86.2342,86.2342,85.7773,85.887,27610.0
2016-02-10 11:55:00,94.06,94.59,94.06,94.47,12950.0,85.951,86.4353,85.951,86.3256,12950.0
2016-02-10 12:00:00,94.59,94.84,94.45,94.84,26447.0,86.4353,86.6637,86.3073,86.6637,26447.0
2016-02-10 12:05:00,94.86,95.18,94.81,95.17,9232.0,86.682,86.9744,86.6363,86.9653,9232.0
2016-02-10 12:10:00,95.29,95.29,94.93,94.98,4522.0,87.0749,87.0749,86.746,86.7916,4522.0
2016-02-10 12:15:00,94.95,94.95,94.51,94.68,31800.0,86.7642,86.7642,86.3622,86.5175,31800.0
2016-02-10 12:20:00,94.64,94.77,94.45,94.67,23887.0,86.481,86.5998,86.3073,86.5084,23887.0
2016-02-10 12:25:00,94.71,94.78,94.45,94.74,4500.0,86.5449,86.6089,86.3073,86.5723,4500.0
2016-02-10 12:30:00,94.79,94.79,94.55,94.72,5304.0,86.618,86.618,86.3987,86.5541,5304.0
2016-02-10 12:35:00,94.73,95.33,94.73,95.33,9769.0,86.5632,87.1115,86.5632,87.1115,9769.0
2016-02-10 12:40:00,95.25,95.43,95.25,95.37,5904.0,87.0384,87.2029,87.0384,87.148,5904.0
2016-02-10 12:45:00,95.36,95.51,94.93,95.02,26370.0,87.1389,87.276,86.746,86.8282,26370.0
2016-02-10 12:50:00,95.09,95.24,95.0,95.19,5414.0,86.8922,87.0292,86.8099,86.9835,5414.0
2016-02-10 12:55:00,95.14,95.26,94.91,95.26,10232.0,86.9379,87.0475,86.7277,87.0475,10232.0
2016-02-10 13:00:00,95.23,95.27,94.94,95.23,19799.0,87.0201,87.0566,86.7551,87.0201,19799.0
2016-02-10 13:05:00,95.18,95.18,94.92,94.96,34165.0,86.9744,86.9744,86.7368,86.7734,34165.0
2016-02-10 13:10:00,94.9,95.06,94.84,94.84,7724.0,86.7185,86.8647,86.6637,86.6637,7724.0
2016-02-10 13:15:00,94.83,94.88,94.77,94.79,6245.0,86.6546,86.7003,86.5998,86.618,6245.0
2016-02-10 13:20:00,94.77,94.89,94.47,94.51,34910.0,86.5998,86.7094,86.3256,86.3622,34910.0
2016-02-10 13:25:00,94.56,94.56,94.23,94.29,8057.0,86.4079,86.4079,86.1063,86.1611,8057.0
2016-02-10 13:30:00,94.29,94.43,94.29,94.38,9500.0,86.1611,86.2891,86.1611,86.2434,9500.0
2016-02-10 13:35:00,94.4,94.69,94.36,94.69,6683.0,86.2616,86.5266,86.2251,86.5266,6683.0
2016-02-10 13:40:00,94.69,95.17,94.61,95.16,5706.0,86.5266,86.9653,86.4535,86.9561,5706.0
2016-02-10 13:45:00,95.12,95.24,95.07,95.22,7852.0,86.9196,87.0292,86.8739,87.011,7852.0
2016-02-10 13:50:00,95.15,95.2,94.98,95.11,13166.0,86.947,86.9927,86.7916,86.9104,13166.0
2016-02-10 13:55:00,95.06,95.14,94.95,94.95,9500.0,86.8647,86.9379,86.7642,86.7642,9500.0
2016-02-10 14:00:00,94.93,95.1,94.9,95.01,18499.0,86.746,86.9013,86.7185,86.8191,18499.0
2016-02-10 14:05:00,94.99,95.07,94.95,95.07,19000.0,86.8008,86.8739,86.7642,86.8739,19000.0
2016-02-10 14:10:00,95.02,95.17,94.98,95.14,13837.0,86.8282,86.9653,86.7916,86.9379,13837.0
2016-02-10 14:15:00,95.07,95.12,95.0,95.11,3815.0,86.8739,86.9196,86.8099,86.9104,3815.0
2016-02-10 14:20:00,95.14,95.14,95.0,95.1,6284.0,86.9379,86.9379,86.8099,86.9013,6284.0
2016-02-10 14:25:00,95.05,95.13,94.99,95.09,4155.0,86.8556,86.9287,86.8008,86.8922,4155.0
2016-02-10 14:30:00,95.09,95.29,95.06,95.12,12037.0,86.8922,87.0749,86.8647,86.9196,12037.0
2016-02-10 14:35:00,95.08,95.23,95.06,95.12,9001.0,86.883,87.0201,86.8647,86.9196,9001.0
2016-02-10 14:40:00,95.02,95.12,94.98,95.11,10876.0,86.8282,86.9196,86.7916,86.9104,10876.0
2016-02-10 14:45:00,95.06,95.09,94.93,94.94,6512.0,86.8647,86.8922,86.746,86.7551,6512.0
2016-02-10 14:50:00,94.99,95.05,94.91,95.02,7314.0,86.8008,86.8556,86.7277,86.8282,7314.0
2016-02-10 14:55:00,95.02,95.15,94.99,94.99,11800.0,86.8282,86.947,86.8008,86.8008,11800.0
2016-02-10 15:00:00,94.96,95.25,94.96,95.25,11900.0,86.7734,87.0384,86.7734,87.0384,11900.0
2016-02-10 15:05:00,95.24,95.4,95.14,95.14,9386.0,87.0292,87.1754,86.9379,86.9379,9386.0
2016-02-10 15:10:00,95.17,95.33,95.13,95.14,16383.0,86.9653,87.1115,86.9287,86.9379,16383.0
2016-02-10 15:15:00,95.14,95.25,94.79,94.89,13873.0,86.9379,87.0384,86.618,86.7094,13873.0
2016-02-10 15:20:00,94.86,94.96,94.73,94.85,15360.0,86.682,86.7734,86.5632,86.6729,15360.0
2016-02-10 15:25:00,94.87,94.97,94.54,94.6,11816.0,86.6911,86.7825,86.3896,86.4444,11816.0
2016-02-10 15:30:00,94.61,94.79,94.45,94.62,23000.0,86.4535,86.618,86.3073,86.4627,23000.0
2016-02-10 15:35:00,94.61,94.61,94.03,94.03,26215.0,86.4535,86.4535,85.9235,85.9235,26215.0
2016-02-10 15:40:00,94.05,94.23,93.98,94.22,19416.0,85.9418,86.1063,85.8779,86.0972,19416.0
2016-02-10 15:45:00,94.26,94.62,94.25,94.61,34294.0,86.1337,86.4627,86.1246,86.4535,34294.0
2016-02-10 15:50:00,94.59,94.63,94.39,94.62,36634.0,86.4353,86.4718,86.2525,86.4627,36634.0
2016-02-10 15:55:00,94.57,94.64,94.33,94.52,52133.0,86.417,86.481,86.1977,86.3713,52133.0
2016-02-11 09:30:00,93.96,94.99,92.53,93.52,10455.0,85.8596,86.8008,84.5529,85.4575,10455.0
2016-02-11 09:35:00,92.66,94.41,92.65,94.28,28563.0,84.6717,86.2708,84.6625,86.152,28563.0
2016-02-11 09:40:00,94.15,95.23,94.15,95.1,45886.0,86.0332,87.0201,86.0332,86.9013,45886.0
2016-02-11 09:45:00,95.11,95.15,94.15,94.15,29035.0,86.9104,86.947,86.0332,86.0332,29035.0
2016-02-11 09:50:00,94.29,94.33,93.88,94.25,14059.0,86.1611,86.1977,85.7865,86.1246,14059.0
2016-02-11 09:55:00,94.25,96.63,94.25,96.58,29064.0,86.1246,88.2994,86.1246,88.2537,29064.0
2016-02-11 10:00:00,96.47,96.58,94.68,94.92,12683.0,88.1532,88.2537,86.5175,86.7368,12683.0
2016-02-11 10:05:00,94.52,96.22,94.52,96.01,26150.0,86.3713,87.9247,86.3713,87.7328,26150.0
2016-02-11 10:10:00,95.66,96.18,95.38,96.02,17604.0,87.413,87.8882,87.1572,87.742,17604.0
2016-02-11 10:15:00,96.02,96.02,95.44,95.81,9632.0,87.742,87.742,87.212,87.5501,9632.0
2016-02-11 10:20:00,95.86,96.09,95.7,95.99,13453.0,87.5958,87.806,87.4496,87.7146,13453.0
2016-02-11 10:25:00,95.98,96.26,95.8,96.22,21181.0,87.7054,87.9613,87.541,87.9247,21181.0
2016-02-11 10:30:00,96.14,96.19,95.95,96.1,10248.0,87.8516,87.8973,87.678,87.8151,10248.0
2016-02-11 10:35:00,95.97,96.08,95.16,95.9,15815.0,87.6963,87.7968,86.9561,87.6323,15815.0
2016-02-11 10:40:00,95.9,96.07,95.46,96.07,15496.0,87.6323,87.7877,87.2303,87.7877,15496.0
2016-02-11 10:45:00,95.94,95.94,95.48,95.48,7600.0,87.6689,87.6689,87.2485,87.2485,7600.0
2016-02-11 10:50:00,95.41,95.73,95.01,95.15,12156.0,87.1846,87.477,86.8191,86.947,12156.0
2016-02-11 10:55:00,95.03,95.1,94.75,95.1,15479.0,86.8373,86.9013,86.5815,86.9013,15479.0
2016-02-11 11:00:00,95.1,95.28,94.91,94.97,27080.0,86.9013,87.0658,86.7277,86.7825,27080.0
2016-02-11 11:05:00,94.93,94.97,94.61,94.78,16134.0,86.746,86.7825,86.4535,86.6089,16134.0
2016-02-11 11:10:00,94.81,94.91,94.49,94.57,14103.0,86.6363,86.7277,86.3439,86.417,14103.0
2016-02-11 11:15:00,94.57,94.81,94.33,94.61,11600.0,86.417,86.6363,86.1977,86.4535,11600.0
2016-02-11 11:20:00,94.65,94.72,94.14,94.19,8960.0,86.4901,86.5541,86.0241,86.0698,8960.0
2016-02-11 11:25:00,94.2,94.4,94.13,94.19,11192.0,86.0789,86.2616,86.0149,86.0698,11192.0
2016-02-11 11:30:00,94.14,94.14,93.74,93.75,7000.0,86.0241,86.0241,85.6585,85.6677,7000.0
2016-02-11 11:35:00,93.62,93.93,93.55,93.77,13654.0,85.5489,85.8322,85.4849,85.686,13654.0
2016-02-11 11:40:00,93.84,94.05,93.79,93.88,6400.0,85.7499,85.9418,85.7042,85.7865,6400.0
2016-02-11 11:45:00,93.9,93.9,93.51,93.51,3950.0,85.8048,85.8048,85.4484,85.4484,3950.0
2016-02-11 11:50:00,93.59,93.99,93.58,93.86,6272.0,85.5215,85.887,85.5123,85.7682,6272.0
2016-02-11 11:55:00,93.86,94.07,93.78,93.9,4890.0,85.7682,85.9601,85.6951,85.8048,4890.0
2016-02-11 12:00:00,93.9,94.14,93.88,93.99,3800.0,85.8048,86.0241,85.7865,85.887,3800.0
2016-02-11 12:05:00,94.0,94.2,93.92,93.99,5303.0,85.8961,86.0789,85.823,85.887,5303.0
2016-02-11 12:10:00,93.82,94.26,93.82,94.07,12709.0,85.7317,86.1337,85.7317,85.9601,12709.0
2016-02-11 12:15:00,94.09,94.09,93.46,93.54,16128.0,85.9784,85.9784,85.4027,85.4758,16128.0
2016-02-11 12:20:00,93.56,93.92,93.51,93.88,10500.0,85.4941,85.823,85.4484,85.7865,10500.0
2016-02-11 12:25:00,93.84,94.18,93.64,93.9,17322.0,85.7499,86.0606,85.5672,85.8048,17322.0
2016-02-11 12:30:00,93.92,93.97,93.8,93.91,7625.0,85.823,85.8687,85.7134,85.8139,7625.0
2016-02-11 12:35:00,93.92,94.03,93.81,93.86,9721.0,85.823,85.9235,85.7225,85.7682,9721.0
2016-02-11 12:40:00,93.8,94.11,93.67,93.93,27826.0,85.7134,85.9967,85.5946,85.8322,27826.0
2016-02-11 12:45:00,94.01,94.22,93.73,93.75,10431.0,85.9053,86.0972,85.6494,85.6677,10431.0
2016-02-11 12:50:00,93.78,94.09,93.71,93.87,21912.0,85.6951,85.9784,85.6311,85.7773,21912.0
2016-02-11 12:55:00,93.88,94.14,93.68,93.69,9641.0,85.7865,86.0241,85.6037,85.6129,9641.0
2016-02-11 13:00:00,93.68,93.69,93.31,93.4,6877.0,85.6037,85.6129,85.2656,85.3479,6877.0
2016-02-11 13:05:00,93.45,93.55,93.21,93.43,12497.0,85.3935,85.4849,85.1742,85.3753,12497.0
2016-02-11 13:10:00,93.45,93.65,93.38,93.61,7230.0,85.3935,85.5763,85.3296,85.5398,7230.0
2016-02-11 13:15:00,93.54,93.57,93.23,93.4,6330.0,85.4758,85.5032,85.1925,85.3479,6330.0
2016-02-11 13:20:00,93.44,93.47,93.06,93.12,9797.0,85.3844,85.4118,85.0372,85.092,9797.0
2016-02-11 13:25:00,93.09,93.28,93.07,93.26,12796.0,85.0646,85.2382,85.0463,85.2199,12796.0
2016-02-11 13:30:00,93.21,93.37,93.12,93.27,15928.0,85.1742,85.3204,85.092,85.2291,15928.0
2016-02-11 13:35:00,93.27,93.27,92.89,93.05,14650.0,85.2291,85.2291,84.8818,85.028,14650.0
2016-02-11 13:40:00,93.03,93.05,92.87,93.0,8787.0,85.0098,85.028,84.8636,84.9823,8787.0
2016-02-11 13:45:00,93.0,93.06,92.93,92.94,10590.0,84.9823,85.0372,84.9184,84.9275,10590.0
2016-02-11 13:50:00,92.93,93.01,92.88,92.94,10600.0,84.9184,84.9915,84.8727,84.9275,10600.0
2016-02-11 13:55:00,92.94,93.03,92.84,92.99,10914.0,84.9275,85.0098,84.8361,84.9732,10914.0
2016-02-11 14:00:00,92.95,92.99,92.71,92.75,17224.0,84.9367,84.9732,84.7173,84.7539,17224.0
2016-02-11 14:05:00,92.71,92.87,92.67,92.73,10878.0,84.7173,84.8636,84.6808,84.7356,10878.0
2016-02-11 14:10:00,92.7,92.81,92.58,92.76,12802.0,84.7082,84.8087,84.5986,84.763,12802.0
2016-02-11 14:15:00,92.77,92.82,92.36,92.51,14626.0,84.7722,84.8179,84.3975,84.5346,14626.0
2016-02-11 14:20:00,92.35,92.55,92.23,92.33,10597.0,84.3884,84.5711,84.2787,84.3701,10597.0
2016-02-11 14:25:00,92.32,92.33,91.81,91.91,17440.0,84.361,84.3701,83.8949,83.9863,17440.0
2016-02-11 14:30:00,92.0,92.15,91.72,92.12,20080.0,84.0686,84.2056,83.8127,84.1782,20080.0
2016-02-11 14:35:00,92.05,92.75,92.02,92.55,34983.0,84.1142,84.7539,84.0868,84.5711,34983.0
2016-02-11 14:40:00,92.68,93.21,92.24,93.02,43393.0,84.6899,85.1742,84.2879,85.0006,43393.0
2016-02-11 14:45:00,93.02,93.4,92.85,93.31,50403.0,85.0006,85.3479,84.8453,85.2656,50403.0
2016-02-11 14:50:00,93.23,93.59,93.13,93.57,18978.0,85.1925,85.5215,85.1011,85.5032,18978.0
2016-02-11 14:55:00,93.74,93.88,93.64,93.73,18239.0,85.6585,85.7865,85.5672,85.6494,18239.0
2016-02-11 15:00:00,93.75,93.81,93.55,93.75,22437.0,85.6677,85.7225,85.4849,85.6677,22437.0
2016-02-11 15:05:00,93.68,93.71,93.45,93.65,29415.0,85.6037,85.6311,85.3935,85.5763,29415.0
2016-02-11 15:10:00,93.72,94.04,93.7,94.03,10713.0,85.6403,85.9327,85.622,85.9235,10713.0
2016-02-11 15:15:00,94.01,94.04,93.71,93.84,16360.0,85.9053,85.9327,85.6311,85.7499,16360.0
2016-02-11 15:20:00,93.81,94.08,93.79,93.86,15862.0,85.7225,85.9692,85.7042,85.7682,15862.0
2016-02-11 15:25:00,93.9,94.14,93.78,94.14,20398.0,85.8048,86.0241,85.6951,86.0241,20398.0
2016-02-11 15:30:00,94.14,94.19,93.86,94.18,17531.0,86.0241,86.0698,85.7682,86.0606,17531.0
2016-02-11 15:35:00,94.18,94.27,93.99,94.23,18266.0,86.0606,86.1429,85.887,86.1063,18266.0
2016-02-11 15:40:00,94.23,94.36,94.03,94.22,27654.0,86.1063,86.2251,85.9235,86.0972,27654.0
2016-02-11 15:45:00,94.19,94.21,93.77,93.83,36171.0,86.0698,86.088,85.686,85.7408,36171.0
2016-02-11 15:50:00,93.83,94.06,93.75,93.82,43169.0,85.7408,85.951,85.6677,85.7317,43169.0
2016-02-11 15:55:00,93.79,93.84,93.34,93.44,87867.0,85.7042,85.7499,85.293,85.3844,87867.0
2016-02-12 09:30:00,95.3,98.63,95.3,98.15,38763.0,87.0841,90.127,87.0841,89.6884,38763.0
2016-02-12 09:35:00,97.98,97.98,96.43,96.79,11294.0,89.533,89.533,88.1166,88.4456,11294.0
2016-02-12 09:40:00,96.77,97.2,96.26,96.5,32751.0,88.4273,88.8203,87.9613,88.1806,32751.0
2016-02-12 09:45:00,96.44,97.0,96.37,96.43,19416.0,88.1258,88.6375,88.0618,88.1166,19416.0
2016-02-12 09:50:00,96.76,97.19,96.55,97.13,18166.0,88.4182,88.8111,88.2263,88.7563,18166.0
2016-02-12 09:55:00,97.01,97.24,96.73,97.13,10320.0,88.6466,88.8568,88.3908,88.7563,10320.0
2016-02-12 10:00:00,97.22,97.44,96.68,97.44,33325.0,88.8385,89.0396,88.3451,89.0396,33325.0
2016-02-12 10:05:00,97.53,97.86,97.42,97.6,12746.0,89.1218,89.4234,89.0213,89.1858,12746.0
2016-02-12 10:10:00,97.65,98.0,97.63,97.91,8102.0,89.2315,89.5513,89.2132,89.469,8102.0
2016-02-12 10:15:00,97.91,98.03,97.62,97.83,9240.0,89.469,89.5787,89.204,89.3959,9240.0
2016-02-12 10:20:00,98.01,98.08,97.79,97.92,11094.0,89.5604,89.6244,89.3594,89.4782,11094.0
2016-02-12 10:25:00,97.84,98.44,97.84,98.23,15932.0,89.4051,89.9534,89.4051,89.7615,15932.0
2016-02-12 10:30:00,98.21,98.23,98.02,98.07,12662.0,89.7432,89.7615,89.5696,89.6153,12662.0
2016-02-12 10:35:00,98.09,98.18,97.84,98.07,29317.0,89.6335,89.7158,89.4051,89.6153,29317.0
2016-02-12 10:40:00,97.99,98.05,97.89,98.0,5105.0,89.5422,89.597,89.4508,89.5513,5105.0
2016-02-12 10:45:00,97.96,98.13,97.89,98.09,9368.0,89.5147,89.6701,89.4508,89.6335,9368.0
2016-02-12 10:50:00,98.1,98.35,98.1,98.25,6250.0,89.6427,89.8711,89.6427,89.7797,6250.0
2016-02-12 10:55:00,98.29,98.43,98.2,98.4,6700.0,89.8163,89.9442,89.734,89.9168,6700.0
2016-02-12 11:00:00,98.4,98.61,98.38,98.53,12945.0,89.9168,90.1087,89.8985,90.0356,12945.0
2016-02-12 11:05:00,98.5,98.72,98.46,98.59,9124.0,90.0082,90.2092,89.9716,90.0904,9124.0
2016-02-12 11:10:00,98.61,98.92,98.55,98.92,13481.0,90.1087,90.392,90.0539,90.392,13481.0
2016-02-12 11:15:00,98.95,99.1,98.89,98.94,6029.0,90.4194,90.5565,90.3646,90.4102,6029.0
2016-02-12 11:20:00,98.89,98.91,98.75,98.81,5653.0,90.3646,90.3828,90.2366,90.2915,5653.0
2016-02-12 11:25:00,98.81,98.89,98.74,98.88,6827.0,90.2915,90.3646,90.2275,90.3554,6827.0
2016-02-12 11:30:00,98.88,99.09,98.83,98.99,6421.0,90.3554,90.5473,90.3097,90.4559,6421.0
2016-02-12 11:35:00,99.03,99.09,98.97,98.98,3401.0,90.4925,90.5473,90.4377,90.4468,3401.0
2016-02-12 11:40:00,99.02,99.14,98.99,99.04,5539.0,90.4834,90.593,90.4559,90.5016,5539.0
2016-02-12 11:45:00,99.03,99.03,98.74,98.79,9908.0,90.4925,90.4925,90.2275,90.2732,9908.0
2016-02-12 11:50:00,98.79,98.82,98.57,98.57,5178.0,90.2732,90.3006,90.0721,90.0721,5178.0
2016-02-12 11:55:00,98.54,98.64,98.52,98.54,9189.0,90.0447,90.1361,90.0265,90.0447,9189.0
2016-02-12 12:00:00,98.52,98.6,98.34,98.38,7117.0,90.0265,90.0996,89.862,89.8985,7117.0
2016-02-12 12:05:00,98.35,98.35,97.99,98.01,6800.0,89.8711,89.8711,89.5422,89.5604,6800.0
2016-02-12 12:10:00,98.01,98.36,97.96,98.28,9699.0,89.5604,89.8803,89.5147,89.8071,9699.0
2016-02-12 12:15:00,98.31,98.31,98.1,98.15,4230.0,89.8346,89.8346,89.6427,89.6884,4230.0
2016-02-12 12:20:00,98.21,98.29,98.15,98.27,4300.0,89.7432,89.8163,89.6884,89.798,4300.0
2016-02-12 12:25:00,98.27,98.3,98.15,98.17,9226.0,89.798,89.8254,89.6884,89.7066,9226.0
2016-02-12 12:30:00,98.21,98.21,97.92,97.92,6581.0,89.7432,89.7432,89.4782,89.4782,6581.0
2016-02-12 12:35:00,97.9,97.9,97.51,97.73,4525.0,89.4599,89.4599,89.1035,89.3046,4525.0
2016-02-12 12:40:00,97.83,98.03,97.81,98.03,4931.0,89.3959,89.5787,89.3777,89.5787,4931.0
2016-02-12 12:45:00,98.0,98.04,97.75,97.76,5500.0,89.5513,89.5878,89.3228,89.332,5500.0
2016-02-12 12:50:00,97.79,97.89,97.66,97.89,5050.0,89.3594,89.4508,89.2406,89.4508,5050.0
2016-02-12 12:55:00,97.91,97.91,97.6,97.6,9760.0,89.469,89.469,89.1858,89.1858,9760.0
2016-02-12 13:00:00,97.6,97.64,97.42,97.43,23359.0,89.1858,89.2223,89.0213,89.0304,23359.0
2016-02-12 13:05:00,97.39,97.39,97.19,97.31,9324.0,88.9939,88.9939,88.8111,88.9208,9324.0
2016-02-12 13:10:00,97.32,97.51,97.27,97.36,11843.0,88.9299,89.1035,88.8842,88.9665,11843.0
2016-02-12 13:15:00,97.35,97.37,97.13,97.14,7177.0,88.9573,88.9756,88.7563,88.7654,7177.0
2016-02-12 13:20:00,97.17,97.31,97.07,97.13,6422.0,88.7928,88.9208,88.7015,88.7563,6422.0
2016-02-12 13:25:00,97.08,97.28,97.06,97.27,4896.0,88.7106,88.8934,88.6923,88.8842,4896.0
2016-02-12 13:30:00,97.28,97.34,97.01,97.22,10949.0,88.8934,88.9482,88.6466,88.8385,10949.0
2016-02-12 13:35:00,97.23,97.28,96.93,96.98,11109.0,88.8477,88.8934,88.5735,88.6192,11109.0
2016-02-12 13:40:00,96.98,97.02,96.93,96.98,13396.0,88.6192,88.6558,88.5735,88.6192,13396.0
2016-02-12 13:45:00,96.97,97.0,96.68,96.73,15892.0,88.6101,88.6375,88.3451,88.3908,15892.0
2016-02-12 13:50:00,96.7,96.76,96.59,96.63,14628.0,88.3634,88.4182,88.2628,88.2994,14628.0
2016-02-12 13:55:00,96.67,96.73,96.57,96.66,13759.0,88.3359,88.3908,88.2446,88.3268,13759.0
2016-02-12 14:00:00,96.66,96.88,96.6,96.81,18158.0,88.3268,88.5278,88.272,88.4639,18158.0
2016-02-12 14:05:00,96.82,97.15,96.74,97.15,21170.0,88.473,88.7746,88.3999,88.7746,21170.0
2016-02-12 14:10:00,97.11,97.18,97.02,97.07,15700.0,88.738,88.802,88.6558,88.7015,15700.0
2016-02-12 14:15:00,97.07,97.18,96.92,96.96,13799.0,88.7015,88.802,88.5644,88.6009,13799.0
2016-02-12 14:20:00,97.0,97.15,96.94,97.15,18619.0,88.6375,88.7746,88.5827,88.7746,18619.0
2016-02-12 14:25:00,97.14,97.34,97.12,97.19,9810.0,88.7654,88.9482,88.7472,88.8111,9810.0
2016-02-12 14:30:00,97.1,97.21,96.93,97.02,14410.0,88.7289,88.8294,88.5735,88.6558,14410.0
2016-02-12 14:35:00,97.03,97.04,96.84,96.84,8758.0,88.6649,88.6741,88.4913,88.4913,8758.0
2016-02-12 14:40:00,96.9,97.03,96.73,96.96,22260.0,88.5461,88.6649,88.3908,88.6009,22260.0
2016-02-12 14:45:00,97.0,97.05,96.69,96.69,15514.0,88.6375,88.6832,88.3542,88.3542,15514.0
2016-02-12 14:50:00,96.74,96.82,96.68,96.8,9967.0,88.3999,88.473,88.3451,88.4547,9967.0
2016-02-12 14:55:00,96.8,96.9,96.77,96.87,11718.0,88.4547,88.5461,88.4273,88.5187,11718.0
2016-02-12 15:00:00,96.87,96.9,96.7,96.78,16436.0,88.5187,88.5461,88.3634,88.4365,16436.0
2016-02-12 15:05:00,96.78,96.8,96.66,96.66,17030.0,88.4365,88.4547,88.3268,88.3268,17030.0
2016-02-12 15:10:00,96.64,96.93,96.61,96.81,20520.0,88.3085,88.5735,88.2811,88.4639,20520.0
2016-02-12 15:15:00,96.84,96.94,96.79,96.89,12437.0,88.4913,88.5827,88.4456,88.537,12437.0
2016-02-12 15:20:00,96.92,96.97,96.68,96.86,14260.0,88.5644,88.6101,88.3451,88.5096,14260.0
2016-02-12 15:25:00,96.86,96.92,96.63,96.89,15950.0,88.5096,88.5644,88.2994,88.537,15950.0
2016-02-12 15:30:00,96.92,96.92,96.72,96.9,18922.0,88.5644,88.5644,88.3816,88.5461,18922.0
2016-02-12 15:35:00,96.88,97.01,96.88,96.95,26974.0,88.5278,88.6466,88.5278,88.5918,26974.0
2016-02-12 15:40:00,96.99,97.11,96.85,97.1,25987.0,88.6284,88.738,88.5004,88.7289,25987.0
2016-02-12 15:45:00,97.11,97.3,97.1,97.23,46816.0,88.738,88.9116,88.7289,88.8477,46816.0
2016-02-12 15:50:00,97.24,97.52,97.18,97.5,46849.0,88.8568,89.1127,88.802,89.0944,46849.0
2016-02-12 15:55:00,97.49,97.54,97.33,97.43,91787.0,89.0853,89.1309,88.939,89.0304,91787.0
2016-02-16 09:30:00,98.97,99.61,98.7,99.22,22846.0,90.4377,91.0225,90.1909,90.6661,22846.0
2016-02-16 09:35:00,99.35,99.83,99.31,99.59,12590.0,90.7849,91.2235,90.7484,91.0042,12590.0
2016-02-16 09:40:00,99.52,99.94,99.49,99.7,9379.0,90.9402,91.324,90.9128,91.1047,9379.0
2016-02-16 09:45:00,99.67,99.76,98.97,98.99,9136.0,91.0773,91.1596,90.4377,90.4559,9136.0
2016-02-16 09:50:00,98.99,99.19,98.79,99.13,9216.0,90.4559,90.6387,90.2732,90.5839,9216.0
2016-02-16 09:55:00,99.14,99.15,98.59,98.59,26410.0,90.593,90.6021,90.0904,90.0904,26410.0
2016-02-16 10:00:00,98.52,98.81,98.52,98.55,24851.0,90.0265,90.2915,90.0265,90.0539,24851.0
2016-02-16 10:05:00,98.53,98.56,98.23,98.48,20025.0,90.0356,90.063,89.7615,89.9899,20025.0
2016-02-16 10:10:00,98.41,98.57,98.26,98.35,11356.0,89.9259,90.0721,89.7889,89.8711,11356.0
2016-02-16 10:15:00,98.34,98.46,98.21,98.35,7135.0,89.862,89.9716,89.7432,89.8711,7135.0
2016-02-16 10:20:00,98.37,98.47,98.29,98.4,7600.0,89.8894,89.9808,89.8163,89.9168,7600.0
2016-02-16 10:25:00,98.44,98.48,98.23,98.31,6100.0,89.9534,89.9899,89.7615,89.8346,6100.0
2016-02-16 10:30:00,98.35,98.51,98.26,98.49,11764.0,89.8711,90.0173,89.7889,89.999,11764.0
2016-02-16 10:35:00,98.52,98.6,98.37,98.45,6763.0,90.0265,90.0996,89.8894,89.9625,6763.0
2016-02-16 10:40:00,98.45,98.59,98.41,98.41,23397.0,89.9625,90.0904,89.9259,89.9259,23397.0
2016-02-16 10:45:00,98.39,98.45,98.34,98.38,7339.0,89.9077,89.9625,89.862,89.8985,7339.0
2016-02-16 10:50:00,98.37,98.39,98.01,98.04,9010.0,89.8894,89.9077,89.5604,89.5878,9010.0
2016-02-16 10:55:00,98.06,98.16,98.01,98.09,9450.0,89.6061,89.6975,89.5604,89.6335,9450.0
2016-02-16 11:00:00,98.07,98.18,98.04,98.08,5244.0,89.6153,89.7158,89.5878,89.6244,5244.0
2016-02-16 11:05:00,98.05,98.06,97.83,97.85,11139.0,89.597,89.6061,89.3959,89.4142,11139.0
2016-02-16 11:10:00,97.81,97.88,97.61,97.79,6623.0,89.3777,89.4416,89.1949,89.3594,6623.0
2016-02-16 11:15:00,97.77,97.8,97.6,97.71,4437.0,89.3411,89.3685,89.1858,89.2863,4437.0
2016-02-16 11:20:00,97.7,98.05,97.7,98.0,7450.0,89.2772,89.597,89.2772,89.5513,7450.0
2016-02-16 11:25:00,98.06,98.11,97.99,98.02,1900.0,89.6061,89.6518,89.5422,89.5696,1900.0
2016-02-16 11:30:00,98.04,98.18,98.04,98.14,5276.0,89.5878,89.7158,89.5878,89.6792,5276.0
2016-02-16 11:35:00,98.07,98.16,98.01,98.07,5038.0,89.6153,89.6975,89.5604,89.6153,5038.0
2016-02-16 11:40:00,98.05,98.14,98.03,98.08,5400.0,89.597,89.6792,89.5787,89.6244,5400.0
2016-02-16 11:45:00,98.08,98.22,98.05,98.16,6614.0,89.6244,89.7523,89.597,89.6975,6614.0
2016-02-16 11:50:00,98.15,98.24,98.07,98.24,6874.0,89.6884,89.7706,89.6153,89.7706,6874.0
2016-02-16 11:55:00,98.18,98.46,98.18,98.45,4000.0,89.7158,89.9716,89.7158,89.9625,4000.0
2016-02-16 12:00:00,98.46,98.59,98.3,98.52,7400.0,89.9716,90.0904,89.8254,90.0265,7400.0
2016-02-16 12:05:00,98.51,98.59,98.47,98.48,6400.0,90.0173,90.0904,89.9808,89.9899,6400.0
2016-02-16 12:10:00,98.47,98.47,98.31,98.43,5000.0,89.9808,89.9808,89.8346,89.9442,5000.0
2016-02-16 12:15:00,98.45,98.57,98.31,98.38,6249.0,89.9625,90.0721,89.8346,89.8985,6249.0
2016-02-16 12:20:00,98.4,98.42,98.36,98.37,2363.0,89.9168,89.9351,89.8803,89.8894,2363.0
2016-02-16 12:25:00,98.37,98.49,98.33,98.36,5683.0,89.8894,89.999,89.8528,89.8803,5683.0
2016-02-16 12:30:00,98.32,98.38,98.23,98.23,2681.0,89.8437,89.8985,89.7615,89.7615,2681.0
2016-02-16 12:35:00,98.18,98.21,98.09,98.09,2200.0,89.7158,89.7432,89.6335,89.6335,2200.0
2016-02-16 12:40:00,98.13,98.18,98.08,98.12,8237.0,89.6701,89.7158,89.6244,89.6609,8237.0
2016-02-16 12:45:00,98.16,98.33,98.14,98.33,2600.0,89.6975,89.8528,89.6792,89.8528,2600.0
2016-02-16 12:50:00,98.32,98.41,98.28,98.41,2800.0,89.8437,89.9259,89.8071,89.9259,2800.0
2016-02-16 12:55:00,98.4,98.66,98.39,98.57,13248.0,89.9168,90.1544,89.9077,90.0721,13248.0
2016-02-16 13:00:00,98.59,98.75,98.59,98.73,3406.0,90.0904,90.2366,90.0904,90.2184,3406.0
2016-02-16 13:05:00,98.71,98.73,98.64,98.7,11267.0,90.2001,90.2184,90.1361,90.1909,11267.0
2016-02-16 13:10:00,98.72,98.81,98.72,98.79,2539.0,90.2092,90.2915,90.2092,90.2732,2539.0
2016-02-16 13:15:00,98.85,98.97,98.85,98.97,5928.0,90.328,90.4377,90.328,90.4377,5928.0
2016-02-16 13:20:00,98.92,98.98,98.87,98.98,5331.0,90.392,90.4468,90.3463,90.4468,5331.0
2016-02-16 13:25:00,98.97,99.05,98.94,98.94,7500.0,90.4377,90.5108,90.4102,90.4102,7500.0
2016-02-16 13:30:00,98.94,98.97,98.84,98.86,12684.0,90.4102,90.4377,90.3189,90.3371,12684.0
2016-02-16 13:35:00,98.87,99.04,98.87,98.95,12902.0,90.3463,90.5016,90.3463,90.4194,12902.0
2016-02-16 13:40:00,98.9,99.0,98.85,98.9,7600.0,90.3737,90.4651,90.328,90.3737,7600.0
2016-02-16 13:45:00,98.86,98.91,98.61,98.67,4090.0,90.3371,90.3828,90.1087,90.1635,4090.0
2016-02-16 13:50:00,98.62,98.82,98.62,98.75,5855.0,90.1178,90.3006,90.1178,90.2366,5855.0
2016-02-16 13:55:00,98.76,98.79,98.64,98.65,4527.0,90.2458,90.2732,90.1361,90.1453,4527.0
2016-02-16 14:00:00,98.69,98.85,98.65,98.83,9962.0,90.1818,90.328,90.1453,90.3097,9962.0
2016-02-16 14:05:00,98.83,98.83,98.59,98.59,13079.0,90.3097,90.3097,90.0904,90.0904,13079.0
2016-02-16 14:10:00,98.72,98.85,98.69,98.69,15388.0,90.2092,90.328,90.1818,90.1818,15388.0
2016-02-16 14:15:00,98.7,98.75,98.6,98.69,6853.0,90.1909,90.2366,90.0996,90.1818,6853.0
2016-02-16 14:20:00,98.66,98.74,98.6,98.65,10100.0,90.1544,90.2275,90.0996,90.1453,10100.0
2016-02-16 14:25:00,98.63,98.76,98.61,98.7,8345.0,90.127,90.2458,90.1087,90.1909,8345.0
2016-02-16 14:30:00,98.71,98.81,98.65,98.67,7481.0,90.2001,90.2915,90.1453,90.1635,7481.0
2016-02-16 14:35:00,98.67,98.76,98.65,98.76,14353.0,90.1635,90.2458,90.1453,90.2458,14353.0
2016-02-16 14:40:00,98.72,98.77,98.67,98.7,27644.0,90.2092,90.2549,90.1635,90.1909,27644.0
2016-02-16 14:45:00,98.77,98.77,98.62,98.62,11844.0,90.2549,90.2549,90.1178,90.1178,11844.0
2016-02-16 14:50:00,98.64,98.69,98.58,98.62,9729.0,90.1361,90.1818,90.0813,90.1178,9729.0
2016-02-16 14:55:00,98.63,98.68,98.6,98.6,5654.0,90.127,90.1727,90.0996,90.0996,5654.0
2016-02-16 15:00:00,98.6,98.76,98.58,98.76,5113.0,90.0996,90.2458,90.0813,90.2458,5113.0
2016-02-16 15:05:00,98.75,98.9,98.74,98.86,15386.0,90.2366,90.3737,90.2275,90.3371,15386.0
2016-02-16 15:10:00,98.87,99.07,98.84,99.07,11024.0,90.3463,90.529,90.3189,90.529,11024.0
2016-02-16 15:15:00,99.04,99.26,99.04,99.18,12895.0,90.5016,90.7027,90.5016,90.6296,12895.0
2016-02-16 15:20:00,99.2,99.3,99.15,99.2,24923.0,90.6478,90.7392,90.6021,90.6478,24923.0
2016-02-16 15:25:00,99.26,99.28,99.16,99.26,12264.0,90.7027,90.7209,90.6113,90.7027,12264.0
2016-02-16 15:30:00,99.25,99.36,99.15,99.36,31141.0,90.6935,90.794,90.6021,90.794,31141.0
2016-02-16 15:35:00,99.33,99.43,99.26,99.27,21464.0,90.7666,90.858,90.7027,90.7118,21464.0
2016-02-16 15:40:00,99.32,99.32,99.06,99.16,26113.0,90.7575,90.7575,90.5199,90.6113,26113.0
2016-02-16 15:45:00,99.13,99.14,98.76,98.77,30413.0,90.5839,90.593,90.2458,90.2549,30413.0
2016-02-16 15:50:00,98.77,99.02,98.77,98.97,31694.0,90.2549,90.4834,90.2549,90.4377,31694.0
2016-02-16 15:55:00,98.99,99.21,98.83,99.11,88617.0,90.4559,90.657,90.3097,90.5656,88617.0
2016-02-17 09:30:00,100.09,100.11,99.49,99.96,10551.0,91.4611,91.4794,90.9128,91.3423,10551.0
2016-02-17 09:35:00,99.72,100.6,99.72,100.6,8590.0,91.123,91.9271,91.123,91.9271,8590.0
2016-02-17 09:40:00,100.22,100.5,99.99,100.12,10228.0,91.5799,91.8358,91.3697,91.4885,10228.0
2016-02-17 09:45:00,99.99,100.25,99.8,99.86,11950.0,91.3697,91.6073,91.1961,91.2509,11950.0
2016-02-17 09:50:00,99.92,100.28,99.92,99.93,20665.0,91.3058,91.6347,91.3058,91.3149,20665.0
2016-02-17 09:55:00,100.02,100.3,99.98,100.25,15028.0,91.3971,91.653,91.3606,91.6073,15028.0
2016-02-17 10:00:00,100.3,100.45,100.26,100.37,5296.0,91.653,91.7901,91.6165,91.717,5296.0
2016-02-17 10:05:00,100.37,100.6,100.35,100.6,7647.0,91.717,91.9271,91.6987,91.9271,7647.0
2016-02-17 10:10:00,100.6,100.73,100.59,100.64,7400.0,91.9271,92.0459,91.918,91.9637,7400.0
2016-02-17 10:15:00,100.64,100.77,100.55,100.77,7300.0,91.9637,92.0825,91.8814,92.0825,7300.0
2016-02-17 10:20:00,100.8,100.97,100.74,100.94,6700.0,92.1099,92.2652,92.0551,92.2378,6700.0
2016-02-17 10:25:00,100.88,101.05,100.81,101.0,11776.0,92.183,92.3383,92.119,92.2927,11776.0
2016-02-17 10:30:00,100.96,101.02,100.86,100.96,10132.0,92.2561,92.3109,92.1647,92.2561,10132.0
2016-02-17 10:35:00,101.02,101.11,100.96,101.04,9481.0,92.3109,92.3932,92.2561,92.3292,9481.0
2016-02-17 10:40:00,101.08,101.09,100.95,101.09,4729.0,92.3658,92.3749,92.247,92.3749,4729.0
2016-02-17 10:45:00,101.09,101.4,101.01,101.34,11929.0,92.3749,92.6582,92.3018,92.6033,11929.0
2016-02-17 10:50:00,101.33,101.34,101.08,101.23,16972.0,92.5942,92.6033,92.3658,92.5028,16972.0
2016-02-17 10:55:00,101.23,101.24,100.95,101.1,10566.0,92.5028,92.512,92.247,92.384,10566.0
2016-02-17 11:00:00,100.95,101.35,100.95,101.34,3822.0,92.247,92.6125,92.247,92.6033,3822.0
2016-02-17 11:05:00,101.35,101.54,101.35,101.39,15371.0,92.6125,92.7861,92.6125,92.649,15371.0
2016-02-17 11:10:00,101.4,101.56,101.04,101.05,15186.0,92.6582,92.8044,92.3292,92.3383,15186.0
2016-02-17 11:15:00,101.1,101.13,100.95,101.0,11693.0,92.384,92.4114,92.247,92.2927,11693.0
2016-02-17 11:20:00,101.03,101.24,101.03,101.14,15386.0,92.3201,92.512,92.3201,92.4206,15386.0
2016-02-17 11:25:00,101.12,101.2,101.01,101.12,10512.0,92.4023,92.4754,92.3018,92.4023,10512.0
2016-02-17 11:30:00,101.13,101.15,101.04,101.12,12719.0,92.4114,92.4297,92.3292,92.4023,12719.0
2016-02-17 11:35:00,101.13,101.14,100.89,100.92,8700.0,92.4114,92.4206,92.1921,92.2196,8700.0
2016-02-17 11:40:00,100.92,101.11,100.9,101.05,6008.0,92.2196,92.3932,92.2013,92.3383,6008.0
2016-02-17 11:45:00,101.09,101.09,101.0,101.04,6195.0,92.3749,92.3749,92.2927,92.3292,6195.0
2016-02-17 11:50:00,101.06,101.15,101.02,101.1,9028.0,92.3475,92.4297,92.3109,92.384,9028.0
2016-02-17 11:55:00,101.1,101.24,101.02,101.24,4870.0,92.384,92.512,92.3109,92.512,4870.0
2016-02-17 12:00:00,101.27,101.37,101.13,101.13,6463.0,92.5394,92.6308,92.4114,92.4114,6463.0
2016-02-17 12:05:00,101.17,101.3,101.16,101.25,4369.0,92.448,92.5668,92.4389,92.5211,4369.0
2016-02-17 12:10:00,101.23,101.23,101.04,101.21,6260.0,92.5028,92.5028,92.3292,92.4845,6260.0
2016-02-17 12:15:00,101.2,101.33,101.17,101.3,2976.0,92.4754,92.5942,92.448,92.5668,2976.0
2016-02-17 12:20:00,101.3,101.49,101.28,101.46,6130.0,92.5668,92.7404,92.5485,92.713,6130.0
2016-02-17 12:25:00,101.45,101.48,101.37,101.37,7345.0,92.7039,92.7313,92.6308,92.6308,7345.0
2016-02-17 12:30:00,101.38,101.58,101.33,101.53,5880.0,92.6399,92.8227,92.5942,92.777,5880.0
2016-02-17 12:35:00,101.53,101.53,101.43,101.43,1300.0,92.777,92.777,92.6856,92.6856,1300.0
2016-02-17 12:40:00,101.36,101.49,101.36,101.37,3693.0,92.6216,92.7404,92.6216,92.6308,3693.0
2016-02-17 12:45:00,101.38,101.59,101.38,101.55,6500.0,92.6399,92.8318,92.6399,92.7952,6500.0
2016-02-17 12:50:00,101.49,101.58,101.46,101.58,7618.0,92.7404,92.8227,92.713,92.8227,7618.0
2016-02-17 12:55:00,101.6,101.61,101.37,101.37,4138.0,92.8409,92.8501,92.6308,92.6308,4138.0
2016-02-17 13:00:00,101.38,101.55,101.38,101.55,2800.0,92.6399,92.7952,92.6399,92.7952,2800.0
2016-02-17 13:05:00,101.51,101.55,101.46,101.47,4900.0,92.7587,92.7952,92.713,92.7221,4900.0
2016-02-17 13:10:00,101.48,101.48,101.39,101.43,9958.0,92.7313,92.7313,92.649,92.6856,9958.0
2016-02-17 13:15:00,101.38,101.64,101.38,101.63,4809.0,92.6399,92.8775,92.6399,92.8683,4809.0
2016-02-17 13:20:00,101.64,101.96,101.6,101.86,22657.0,92.8775,93.1699,92.8409,93.0785,22657.0
2016-02-17 13:25:00,101.86,101.89,101.74,101.89,10851.0,93.0785,93.1059,92.9689,93.1059,10851.0
2016-02-17 13:30:00,101.91,101.91,101.69,101.85,11127.0,93.1242,93.1242,92.9232,93.0694,11127.0
2016-02-17 13:35:00,101.81,101.89,101.72,101.77,2972.0,93.0328,93.1059,92.9506,92.9963,2972.0
2016-02-17 13:40:00,101.7,101.74,101.63,101.63,2300.0,92.9323,92.9689,92.8683,92.8683,2300.0
2016-02-17 13:45:00,101.64,101.71,101.48,101.48,6621.0,92.8775,92.9414,92.7313,92.7313,6621.0
2016-02-17 13:50:00,101.47,101.65,101.42,101.63,6833.0,92.7221,92.8866,92.6764,92.8683,6833.0
2016-02-17 13:55:00,101.63,101.63,101.45,101.45,5579.0,92.8683,92.8683,92.7039,92.7039,5579.0
2016-02-17 14:00:00,101.38,101.78,101.29,101.71,14093.0,92.6399,93.0054,92.5577,92.9414,14093.0
2016-02-17 14:05:00,101.71,101.86,101.71,101.86,5050.0,92.9414,93.0785,92.9414,93.0785,5050.0
2016-02-17 14:10:00,101.78,101.82,101.56,101.62,13104.0,93.0054,93.042,92.8044,92.8592,13104.0
2016-02-17 14:15:00,101.59,101.75,101.52,101.55,12734.0,92.8318,92.978,92.7678,92.7952,12734.0
2016-02-17 14:20:00,101.62,101.81,101.56,101.81,5555.0,92.8592,93.0328,92.8044,93.0328,5555.0
2016-02-17 14:25:00,101.79,101.86,101.65,101.71,5575.0,93.0145,93.0785,92.8866,92.9414,5575.0
2016-02-17 14:30:00,101.66,101.89,101.64,101.89,5700.0,92.8958,93.1059,92.8775,93.1059,5700.0
2016-02-17 14:35:00,101.88,101.91,101.73,101.74,11992.0,93.0968,93.1242,92.9597,92.9689,11992.0
2016-02-17 14:40:00,101.75,101.81,101.67,101.81,6140.0,92.978,93.0328,92.9049,93.0328,6140.0
2016-02-17 14:45:00,101.82,101.85,101.63,101.63,4760.0,93.042,93.0694,92.8683,92.8683,4760.0
2016-02-17 14:50:00,101.58,101.58,101.39,101.4,3700.0,92.8227,92.8227,92.649,92.6582,3700.0
2016-02-17 14:55:00,101.39,101.52,101.39,101.52,9168.0,92.649,92.7678,92.649,92.7678,9168.0
2016-02-17 15:00:00,101.55,101.65,101.52,101.65,8225.0,92.7952,92.8866,92.7678,92.8866,8225.0
2016-02-17 15:05:00,101.66,101.9,101.58,101.88,16409.0,92.8958,93.1151,92.8227,93.0968,16409.0
2016-02-17 15:10:00,101.87,101.94,101.8,101.93,10660.0,93.0877,93.1516,93.0237,93.1425,10660.0
2016-02-17 15:15:00,101.95,101.95,101.71,101.75,8100.0,93.1608,93.1608,92.9414,92.978,8100.0
2016-02-17 15:20:00,101.74,101.81,101.63,101.64,10760.0,92.9689,93.0328,92.8683,92.8775,10760.0
2016-02-17 15:25:00,101.62,101.7,101.48,101.67,10027.0,92.8592,92.9323,92.7313,92.9049,10027.0
2016-02-17 15:30:00,101.67,101.68,101.6,101.64,20116.0,92.9049,92.914,92.8409,92.8775,20116.0
2016-02-17 15:35:00,101.63,101.65,101.48,101.63,16160.0,92.8683,92.8866,92.7313,92.8683,16160.0
2016-02-17 15:40:00,101.64,101.66,101.5,101.5,20200.0,92.8775,92.8958,92.7495,92.7495,20200.0
2016-02-17 15:45:00,101.51,101.65,101.5,101.53,29335.0,92.7587,92.8866,92.7495,92.777,29335.0
2016-02-17 15:50:00,101.56,101.75,101.52,101.73,65118.0,92.8044,92.978,92.7678,92.9597,65118.0
2016-02-17 15:55:00,101.73,101.85,101.71,101.79,56339.0,92.9597,93.0694,92.9414,93.0145,56339.0
2016-02-18 09:30:00,102.22,102.22,101.94,102.14,14599.0,93.4075,93.4075,93.1516,93.3344,14599.0
2016-02-18 09:35:00,102.16,102.2,101.87,102.0,12165.0,93.3526,93.3892,93.0877,93.2064,12165.0
2016-02-18 09:40:00,102.1,102.23,101.95,102.0,14507.0,93.2978,93.4166,93.1608,93.2064,14507.0
2016-02-18 09:45:00,102.0,102.34,101.97,102.02,6460.0,93.2064,93.5171,93.179,93.2247,6460.0
2016-02-18 09:50:00,102.08,102.55,102.08,102.42,7058.0,93.2795,93.709,93.2795,93.5902,7058.0
2016-02-18 09:55:00,102.45,102.46,102.1,102.41,3983.0,93.6176,93.6268,93.2978,93.5811,3983.0
2016-02-18 10:00:00,102.3,102.48,102.05,102.47,9637.0,93.4806,93.6451,93.2521,93.6359,9637.0
2016-02-18 10:05:00,102.53,102.54,102.03,102.07,4756.0,93.6908,93.6999,93.2339,93.2704,4756.0
2016-02-18 10:10:00,102.07,102.26,102.0,102.0,15454.0,93.2704,93.444,93.2064,93.2064,15454.0
2016-02-18 10:15:00,102.0,102.23,101.98,102.06,18601.0,93.2064,93.4166,93.1882,93.2613,18601.0
2016-02-18 10:20:00,102.09,102.1,101.89,102.01,10811.0,93.2887,93.2978,93.1059,93.2156,10811.0
2016-02-18 10:25:00,102.07,102.08,101.71,101.88,29977.0,93.2704,93.2795,92.9414,93.0968,29977.0
2016-02-18 10:30:00,101.81,101.85,101.55,101.76,28079.0,93.0328,93.0694,92.7952,92.9871,28079.0
2016-02-18 10:35:00,101.75,101.99,101.75,101.82,9951.0,92.978,93.1973,92.978,93.042,9951.0
2016-02-18 10:40:00,101.79,101.88,101.65,101.86,11002.0,93.0145,93.0968,92.8866,93.0785,11002.0
2016-02-18 10:45:00,101.86,101.94,101.62,101.62,7700.0,93.0785,93.1516,92.8592,92.8592,7700.0
2016-02-18 10:50:00,101.74,101.84,101.7,101.7,4400.0,92.9689,93.0602,92.9323,92.9323,4400.0
2016-02-18 10:55:00,101.77,101.79,101.51,101.51,10491.0,92.9963,93.0145,92.7587,92.7587,10491.0
2016-02-18 11:00:00,101.28,101.5,101.28,101.39,7703.0,92.5485,92.7495,92.5485,92.649,7703.0
2016-02-18 11:05:00,101.39,101.42,101.2,101.2,4315.0,92.649,92.6764,92.4754,92.4754,4315.0
2016-02-18 11:10:00,101.2,101.41,101.2,101.41,4192.0,92.4754,92.6673,92.4754,92.6673,4192.0
2016-02-18 11:15:00,101.42,101.5,101.26,101.27,10881.0,92.6764,92.7495,92.5302,92.5394,10881.0
2016-02-18 11:20:00,101.26,101.27,101.16,101.22,9897.0,92.5302,92.5394,92.4389,92.4937,9897.0
2016-02-18 11:25:00,101.3,101.38,101.2,101.37,4400.0,92.5668,92.6399,92.4754,92.6308,4400.0
2016-02-18 11:30:00,101.4,101.42,101.23,101.35,4752.0,92.6582,92.6764,92.5028,92.6125,4752.0
2016-02-18 11:35:00,101.29,101.31,101.22,101.31,8600.0,92.5577,92.5759,92.4937,92.5759,8600.0
2016-02-18 11:40:00,101.3,101.3,101.01,101.07,3295.0,92.5668,92.5668,92.3018,92.3566,3295.0
2016-02-18 11:45:00,101.11,101.21,101.06,101.21,4809.0,92.3932,92.4845,92.3475,92.4845,4809.0
2016-02-18 11:50:00,101.26,101.29,101.11,101.23,4501.0,92.5302,92.5577,92.3932,92.5028,4501.0
2016-02-18 11:55:00,101.31,101.59,101.24,101.56,5167.0,92.5759,92.8318,92.512,92.8044,5167.0
2016-02-18 12:00:00,101.5,101.58,101.44,101.58,3350.0,92.7495,92.8227,92.6947,92.8227,3350.0
2016-02-18 12:05:00,101.56,101.64,101.46,101.62,7000.0,92.8044,92.8775,92.713,92.8592,7000.0
2016-02-18 12:10:00,101.7,101.7,101.52,101.52,6170.0,92.9323,92.9323,92.7678,92.7678,6170.0
2016-02-18 12:15:00,101.5,101.51,101.41,101.51,2400.0,92.7495,92.7587,92.6673,92.7587,2400.0
2016-02-18 12:20:00,101.45,101.45,101.27,101.32,2865.0,92.7039,92.7039,92.5394,92.5851,2865.0
2016-02-18 12:25:00,101.27,101.5,101.27,101.45,5639.0,92.5394,92.7495,92.5394,92.7039,5639.0
2016-02-18 12:30:00,101.41,101.41,101.32,101.32,3300.0,92.6673,92.6673,92.5851,92.5851,3300.0
2016-02-18 12:35:00,101.32,101.32,101.17,101.19,5150.0,92.5851,92.5851,92.448,92.4663,5150.0
2016-02-18 12:40:00,101.16,101.16,101.02,101.02,3400.0,92.4389,92.4389,92.3109,92.3109,3400.0
2016-02-18 12:45:00,100.98,101.12,100.94,101.06,2600.0,92.2744,92.4023,92.2378,92.3475,2600.0
2016-02-18 12:50:00,101.07,101.2,101.06,101.19,1636.0,92.3566,92.4754,92.3475,92.4663,1636.0
2016-02-18 12:55:00,101.2,101.3,101.02,101.02,4300.0,92.4754,92.5668,92.3109,92.3109,4300.0
2016-02-18 13:00:00,101.03,101.11,100.92,101.11,4504.0,92.3201,92.3932,92.2196,92.3932,4504.0
2016-02-18 13:05:00,101.04,101.21,101.04,101.2,2592.0,92.3292,92.4845,92.3292,92.4754,2592.0
2016-02-18 13:10:00,101.2,101.21,101.03,101.03,3804.0,92.4754,92.4845,92.3201,92.3201,3804.0
2016-02-18 13:15:00,100.96,100.97,100.79,100.85,2179.0,92.2561,92.2652,92.1008,92.1556,2179.0
2016-02-18 13:20:00,100.88,100.89,100.76,100.81,2500.0,92.183,92.1921,92.0733,92.119,2500.0
2016-02-18 13:25:00,100.71,100.92,100.71,100.91,3801.0,92.0277,92.2196,92.0277,92.2104,3801.0
2016-02-18 13:30:00,100.86,100.92,100.74,100.77,5732.0,92.1647,92.2196,92.0551,92.0825,5732.0
2016-02-18 13:35:00,100.76,100.85,100.59,100.59,5868.0,92.0733,92.1556,91.918,91.918,5868.0
2016-02-18 13:40:00,100.59,100.59,100.47,100.55,4023.0,91.918,91.918,91.8083,91.8814,4023.0
2016-02-18 13:45:00,100.52,100.66,100.41,100.42,4897.0,91.854,91.982,91.7535,91.7627,4897.0
2016-02-18 13:50:00,100.43,100.68,100.42,100.59,14884.0,91.7718,92.0002,91.7627,91.918,14884.0
2016-02-18 13:55:00,100.6,100.69,100.54,100.64,4159.0,91.9271,92.0094,91.8723,91.9637,4159.0
2016-02-18 14:00:00,100.73,100.77,100.67,100.72,2900.0,92.0459,92.0825,91.9911,92.0368,2900.0
2016-02-18 14:05:00,100.77,101.05,100.73,100.96,8975.0,92.0825,92.3383,92.0459,92.2561,8975.0
2016-02-18 14:10:00,100.97,100.98,100.89,100.92,6637.0,92.2652,92.2744,92.1921,92.2196,6637.0
2016-02-18 14:15:00,100.92,100.99,100.88,100.94,5561.0,92.2196,92.2835,92.183,92.2378,5561.0
2016-02-18 14:20:00,101.0,101.03,100.95,100.96,4500.0,92.2927,92.3201,92.247,92.2561,4500.0
2016-02-18 14:25:00,100.93,100.96,100.81,100.86,7938.0,92.2287,92.2561,92.119,92.1647,7938.0
2016-02-18 14:30:00,100.89,101.12,100.89,101.1,2800.0,92.1921,92.4023,92.1921,92.384,2800.0
2016-02-18 14:35:00,101.14,101.15,101.0,101.03,8649.0,92.4206,92.4297,92.2927,92.3201,8649.0
2016-02-18 14:40:00,101.07,101.12,101.04,101.12,4203.0,92.3566,92.4023,92.3292,92.4023,4203.0
2016-02-18 14:45:00,101.18,101.18,100.99,101.04,5146.0,92.4571,92.4571,92.2835,92.3292,5146.0
2016-02-18 14:50:00,101.05,101.24,101.05,101.24,1600.0,92.3383,92.512,92.3383,92.512,1600.0
2016-02-18 14:55:00,101.29,101.3,101.08,101.08,3272.0,92.5577,92.5668,92.3658,92.3658,3272.0
2016-02-18 15:00:00,101.09,101.12,100.98,100.98,5244.0,92.3749,92.4023,92.2744,92.2744,5244.0
2016-02-18 15:05:00,100.95,100.95,100.83,100.87,5918.0,92.247,92.247,92.1373,92.1739,5918.0
2016-02-18 15:10:00,100.9,100.91,100.71,100.77,8334.0,92.2013,92.2104,92.0277,92.0825,8334.0
2016-02-18 15:15:00,100.77,101.02,100.74,101.02,5442.0,92.0825,92.3109,92.0551,92.3109,5442.0
2016-02-18 15:20:00,101.03,101.14,100.91,101.02,9706.0,92.3201,92.4206,92.2104,92.3109,9706.0
2016-02-18 15:25:00,101.03,101.04,100.94,101.02,10000.0,92.3201,92.3292,92.2378,92.3109,10000.0
2016-02-18 15:30:00,100.98,100.98,100.83,100.96,12179.0,92.2744,92.2744,92.1373,92.2561,12179.0
2016-02-18 15:35:00,100.96,101.03,100.86,101.03,11109.0,92.2561,92.3201,92.1647,92.3201,11109.0
2016-02-18 15:40:00,101.01,101.04,100.86,100.88,12894.0,92.3018,92.3292,92.1647,92.183,12894.0
2016-02-18 15:45:00,100.87,100.93,100.75,100.86,14282.0,92.1739,92.2287,92.0642,92.1647,14282.0
2016-02-18 15:50:00,100.85,100.97,100.8,100.9,14083.0,92.1556,92.2652,92.1099,92.2013,14083.0
2016-02-18 15:55:00,100.91,100.98,100.84,100.88,27373.0,92.2104,92.2744,92.1464,92.183,27373.0
2016-02-19 09:30:00,100.44,100.74,100.13,100.58,33484.0,91.7809,92.0551,91.4977,91.9089,33484.0
2016-02-19 09:35:00,100.43,100.63,99.97,99.97,3930.0,91.7718,91.9546,91.3515,91.3515,3930.0
2016-02-19 09:40:00,99.98,100.3,99.79,99.82,3942.0,91.3606,91.653,91.187,91.2144,3942.0
2016-02-19 09:45:00,99.99,100.0,99.88,99.88,3264.0,91.3697,91.3789,91.2692,91.2692,3264.0
2016-02-19 09:50:00,99.84,100.04,99.83,100.04,1900.0,91.2327,91.4154,91.2235,91.4154,1900.0
2016-02-19 09:55:00,100.08,100.21,100.05,100.05,800.0,91.452,91.5708,91.4246,91.4246,800.0
2016-02-19 10:00:00,100.08,100.2,99.92,99.92,1250.0,91.452,91.5616,91.3058,91.3058,1250.0
2016-02-19 10:05:00,99.88,100.2,99.88,100.11,3600.0,91.2692,91.5616,91.2692,91.4794,3600.0
2016-02-19 10:10:00,100.07,100.13,99.91,99.91,28400.0,91.4428,91.4977,91.2966,91.2966,28400.0
2016-02-19 10:15:00,99.87,100.61,99.83,100.61,6050.0,91.2601,91.9363,91.2235,91.9363,6050.0
2016-02-19 10:20:00,100.61,100.79,100.61,100.75,1410.0,91.9363,92.1008,91.9363,92.0642,1410.0
2016-02-19 10:25:00,100.64,100.64,100.54,100.56,2190.0,91.9637,91.9637,91.8723,91.8906,2190.0
2016-02-19 10:30:00,100.51,100.77,100.51,100.69,17554.0,91.8449,92.0825,91.8449,92.0094,17554.0
2016-02-19 10:35:00,100.72,100.72,100.44,100.45,2000.0,92.0368,92.0368,91.7809,91.7901,2000.0
2016-02-19 10:40:00,100.36,100.39,100.2,100.2,1500.0,91.7078,91.7352,91.5616,91.5616,1500.0
2016-02-19 10:45:00,100.18,100.31,100.08,100.26,6500.0,91.5433,91.6621,91.452,91.6165,6500.0
2016-02-19 10:50:00,100.32,100.34,100.16,100.16,2800.0,91.6713,91.6896,91.5251,91.5251,2800.0
2016-02-19 10:55:00,100.13,100.21,100.04,100.12,33707.0,91.4977,91.5708,91.4154,91.4885,33707.0
2016-02-19 11:00:00,100.18,100.38,100.12,100.37,17428.0,91.5433,91.7261,91.4885,91.717,17428.0
2016-02-19 11:05:00,100.38,100.43,100.34,100.43,1600.0,91.7261,91.7718,91.6896,91.7718,1600.0
2016-02-19 11:10:00,100.39,100.52,100.39,100.51,10227.0,91.7352,91.854,91.7352,91.8449,10227.0
2016-02-19 11:15:00,100.48,100.71,100.46,100.46,12351.0,91.8175,92.0277,91.7992,91.7992,12351.0
2016-02-19 11:20:00,100.45,100.58,100.41,100.45,2300.0,91.7901,91.9089,91.7535,91.7901,2300.0
2016-02-19 11:25:00,100.45,100.65,100.25,100.65,5951.0,91.7901,91.9728,91.6073,91.9728,5951.0
2016-02-19 11:30:00,100.65,100.91,100.65,100.87,5438.0,91.9728,92.2104,91.9728,92.1739,5438.0
2016-02-19 11:35:00,100.82,100.89,100.81,100.82,5973.0,92.1282,92.1921,92.119,92.1282,5973.0
2016-02-19 11:40:00,100.86,101.14,100.86,101.14,5146.0,92.1647,92.4206,92.1647,92.4206,5146.0
2016-02-19 11:45:00,101.02,101.02,100.68,100.69,1502.0,92.3109,92.3109,92.0002,92.0094,1502.0
2016-02-19 11:50:00,100.66,100.72,100.61,100.62,3808.0,91.982,92.0368,91.9363,91.9454,3808.0
2016-02-19 11:55:00,100.67,100.67,100.52,100.53,1300.0,91.9911,91.9911,91.854,91.8632,1300.0
2016-02-19 12:00:00,100.52,100.71,100.52,100.63,7495.0,91.854,92.0277,91.854,91.9546,7495.0
2016-02-19 12:05:00,100.59,100.72,100.58,100.58,33900.0,91.918,92.0368,91.9089,91.9089,33900.0
2016-02-19 12:10:00,100.57,100.61,100.56,100.57,2013.0,91.8997,91.9363,91.8906,91.8997,2013.0
2016-02-19 12:15:00,100.57,100.57,100.28,100.28,2500.0,91.8997,91.8997,91.6347,91.6347,2500.0
2016-02-19 12:20:00,100.33,100.33,100.22,100.23,5500.0,91.6804,91.6804,91.5799,91.589,5500.0
2016-02-19 12:25:00,100.23,100.32,100.13,100.18,4724.0,91.589,91.6713,91.4977,91.5433,4724.0
2016-02-19 12:30:00,100.19,100.34,100.18,100.31,5100.0,91.5525,91.6896,91.5433,91.6621,5100.0
2016-02-19 12:35:00,100.29,100.45,100.28,100.34,3100.0,91.6439,91.7901,91.6347,91.6896,3100.0
2016-02-19 12:40:00,100.39,100.4,100.33,100.33,652.0,91.7352,91.7444,91.6804,91.6804,652.0
2016-02-19 12:45:00,100.32,100.34,100.21,100.34,3000.0,91.6713,91.6896,91.5708,91.6896,3000.0
2016-02-19 12:50:00,100.3,100.4,100.3,100.4,4500.0,91.653,91.7444,91.653,91.7444,4500.0
2016-02-19 12:55:00,100.34,100.47,100.29,100.39,6023.0,91.6896,91.8083,91.6439,91.7352,6023.0
2016-02-19 13:00:00,100.38,100.44,100.34,100.37,3000.0,91.7261,91.7809,91.6896,91.717,3000.0
2016-02-19 13:05:00,100.33,100.44,100.33,100.35,8081.0,91.6804,91.7809,91.6804,91.6987,8081.0
2016-02-19 13:10:00,100.35,100.57,100.35,100.57,3100.0,91.6987,91.8997,91.6987,91.8997,3100.0
2016-02-19 13:15:00,100.6,100.61,100.41,100.41,2110.0,91.9271,91.9363,91.7535,91.7535,2110.0
2016-02-19 13:20:00,100.41,100.42,100.41,100.42,200.0,91.7535,91.7627,91.7535,91.7627,200.0
2016-02-19 13:25:00,100.42,100.55,100.42,100.55,4175.0,91.7627,91.8814,91.7627,91.8814,4175.0
2016-02-19 13:30:00,100.56,100.59,100.53,100.58,2372.0,91.8906,91.918,91.8632,91.9089,2372.0
2016-02-19 13:35:00,100.59,100.67,100.5,100.5,3017.0,91.918,91.9911,91.8358,91.8358,3017.0
2016-02-19 13:40:00,100.46,100.56,100.46,100.54,4192.0,91.7992,91.8906,91.7992,91.8723,4192.0
2016-02-19 13:45:00,100.54,100.55,100.47,100.52,2400.0,91.8723,91.8814,91.8083,91.854,2400.0
2016-02-19 13:50:00,100.52,100.59,100.52,100.55,1800.0,91.854,91.918,91.854,91.8814,1800.0
2016-02-19 13:55:00,100.59,100.65,100.55,100.65,2423.0,91.918,91.9728,91.8814,91.9728,2423.0
2016-02-19 14:00:00,100.68,100.7,100.5,100.5,3227.0,92.0002,92.0185,91.8358,91.8358,3227.0
2016-02-19 14:05:00,100.53,100.68,100.45,100.59,28777.0,91.8632,92.0002,91.7901,91.918,28777.0
2016-02-19 14:10:00,100.6,100.6,100.48,100.49,3100.0,91.9271,91.9271,91.8175,91.8266,3100.0
2016-02-19 14:15:00,100.49,100.53,100.37,100.4,14005.0,91.8266,91.8632,91.717,91.7444,14005.0
2016-02-19 14:20:00,100.43,100.54,100.38,100.54,5993.0,91.7718,91.8723,91.7261,91.8723,5993.0
2016-02-19 14:25:00,100.54,100.54,100.35,100.4,10311.0,91.8723,91.8723,91.6987,91.7444,10311.0
2016-02-19 14:30:00,100.41,100.44,100.39,100.41,5925.0,91.7535,91.7809,91.7352,91.7535,5925.0
2016-02-19 14:35:00,100.39,100.41,100.26,100.34,8120.0,91.7352,91.7535,91.6165,91.6896,8120.0
2016-02-19 14:40:00,100.34,100.35,100.27,100.27,5672.0,91.6896,91.6987,91.6256,91.6256,5672.0
2016-02-19 14:45:00,100.3,100.34,100.26,100.33,11668.0,91.653,91.6896,91.6165,91.6804,11668.0
2016-02-19 14:50:00,100.34,100.37,100.09,100.09,5800.0,91.6896,91.717,91.4611,91.4611,5800.0
2016-02-19 14:55:00,100.09,100.18,100.09,100.15,12128.0,91.4611,91.5433,91.4611,91.5159,12128.0
2016-02-19 15:00:00,100.17,100.55,100.17,100.49,12809.0,91.5342,91.8814,91.5342,91.8266,12809.0
2016-02-19 15:05:00,100.49,100.58,100.46,100.5,8975.0,91.8266,91.9089,91.7992,91.8358,8975.0
2016-02-19 15:10:00,100.51,100.64,100.48,100.6,12186.0,91.8449,91.9637,91.8175,91.9271,12186.0
2016-02-19 15:15:00,100.6,100.6,100.39,100.39,17673.0,91.9271,91.9271,91.7352,91.7352,17673.0
2016-02-19 15:20:00,100.39,100.55,100.39,100.53,12083.0,91.7352,91.8814,91.7352,91.8632,12083.0
2016-02-19 15:25:00,100.52,100.65,100.47,100.63,17350.0,91.854,91.9728,91.8083,91.9546,17350.0
2016-02-19 15:30:00,100.64,100.71,100.56,100.71,15835.0,91.9637,92.0277,91.8906,92.0277,15835.0
2016-02-19 15:35:00,100.75,100.8,100.68,100.79,17241.0,92.0642,92.1099,92.0002,92.1008,17241.0
2016-02-19 15:40:00,100.79,100.8,100.67,100.71,14815.0,92.1008,92.1099,91.9911,92.0277,14815.0
2016-02-19 15:45:00,100.72,100.76,100.66,100.68,26788.0,92.0368,92.0733,91.982,92.0002,26788.0
2016-02-19 15:50:00,100.69,100.74,100.67,100.72,31729.0,92.0094,92.0551,91.9911,92.0368,31729.0
2016-02-19 15:55:00,100.72,100.91,100.65,100.9,78379.0,92.0368,92.2104,91.9728,92.2013,78379.0
2016-02-22 09:30:00,101.83,102.51,101.83,102.08,9495.0,93.0511,93.6725,93.0511,93.2795,9495.0
2016-02-22 09:35:00,102.41,102.68,102.41,102.58,3450.0,93.5811,93.8278,93.5811,93.7364,3450.0
2016-02-22 09:40:00,102.68,102.88,102.53,102.88,2802.0,93.8278,94.0106,93.6908,94.0106,2802.0
2016-02-22 09:45:00,102.89,103.11,102.65,102.66,7296.0,94.0197,94.2207,93.8004,93.8095,7296.0
2016-02-22 09:50:00,102.76,102.77,102.48,102.6,18825.0,93.9009,93.9101,93.6451,93.7547,18825.0
2016-02-22 09:55:00,102.6,102.84,102.6,102.71,2692.0,93.7547,93.974,93.7547,93.8552,2692.0
2016-02-22 10:00:00,102.83,103.05,102.71,102.98,6593.0,93.9649,94.1659,93.8552,94.102,6593.0
2016-02-22 10:05:00,102.97,103.2,102.92,103.07,3382.0,94.0928,94.303,94.0471,94.1842,3382.0
2016-02-22 10:10:00,103.11,103.17,102.92,103.09,3220.0,94.2207,94.2756,94.0471,94.2025,3220.0
2016-02-22 10:15:00,103.15,103.32,103.03,103.21,12080.0,94.2573,94.4126,94.1476,94.3121,12080.0
2016-02-22 10:20:00,103.15,103.53,103.15,103.53,9863.0,94.2573,94.6045,94.2573,94.6045,9863.0
2016-02-22 10:25:00,103.54,103.67,103.44,103.45,14099.0,94.6137,94.7325,94.5223,94.5314,14099.0
2016-02-22 10:30:00,103.42,103.48,103.29,103.29,9266.0,94.504,94.5589,94.3852,94.3852,9266.0
2016-02-22 10:35:00,103.24,103.24,103.01,103.22,5539.0,94.3395,94.3395,94.1294,94.3213,5539.0
2016-02-22 10:40:00,103.22,103.33,103.18,103.29,5254.0,94.3213,94.4218,94.2847,94.3852,5254.0
2016-02-22 10:45:00,103.26,103.31,103.11,103.12,13333.0,94.3578,94.4035,94.2207,94.2299,13333.0
2016-02-22 10:50:00,103.12,103.26,103.08,103.08,5644.0,94.2299,94.3578,94.1933,94.1933,5644.0
2016-02-22 10:55:00,103.1,103.14,103.04,103.05,5403.0,94.2116,94.2482,94.1568,94.1659,5403.0
2016-02-22 11:00:00,103.02,103.09,102.88,102.92,4705.0,94.1385,94.2025,94.0106,94.0471,4705.0
2016-02-22 11:05:00,102.93,103.05,102.93,102.99,3700.0,94.0563,94.1659,94.0563,94.1111,3700.0
2016-02-22 11:10:00,103.02,103.22,103.02,103.14,2200.0,94.1385,94.3213,94.1385,94.2482,2200.0
2016-02-22 11:15:00,103.13,103.2,102.99,103.2,2400.0,94.239,94.303,94.1111,94.303,2400.0
2016-02-22 11:20:00,103.16,103.31,103.15,103.19,13399.0,94.2664,94.4035,94.2573,94.2939,13399.0
2016-02-22 11:25:00,103.17,103.55,103.02,103.45,17781.0,94.2756,94.6228,94.1385,94.5314,17781.0
2016-02-22 11:30:00,103.44,103.5,103.13,103.2,9450.0,94.5223,94.5771,94.239,94.303,9450.0
2016-02-22 11:35:00,103.11,103.4,103.11,103.4,2600.0,94.2207,94.4857,94.2207,94.4857,2600.0
2016-02-22 11:40:00,103.41,103.41,103.19,103.3,4000.0,94.4949,94.4949,94.2939,94.3944,4000.0
2016-02-22 11:45:00,103.22,103.28,102.98,102.98,5130.0,94.3213,94.3761,94.102,94.102,5130.0
2016-02-22 11:50:00,102.97,102.97,102.47,102.54,8335.0,94.0928,94.0928,93.6359,93.6999,8335.0
2016-02-22 11:55:00,102.52,102.56,102.24,102.33,12890.0,93.6816,93.7182,93.4258,93.508,12890.0
2016-02-22 12:00:00,102.25,102.76,102.24,102.67,7367.0,93.4349,93.9009,93.4258,93.8187,7367.0
2016-02-22 12:05:00,102.79,103.01,102.79,103.01,2395.0,93.9283,94.1294,93.9283,94.1294,2395.0
2016-02-22 12:10:00,102.98,103.11,102.95,103.11,1400.0,94.102,94.2207,94.0745,94.2207,1400.0
2016-02-22 12:15:00,103.11,103.2,102.92,102.95,4530.0,94.2207,94.303,94.0471,94.0745,4530.0
2016-02-22 12:20:00,102.91,103.03,102.86,103.03,4521.0,94.038,94.1476,93.9923,94.1476,4521.0
2016-02-22 12:25:00,103.02,103.21,103.01,103.18,6198.0,94.1385,94.3121,94.1294,94.2847,6198.0
2016-02-22 12:30:00,103.19,103.23,102.97,102.97,5632.0,94.2939,94.3304,94.0928,94.0928,5632.0
2016-02-22 12:35:00,102.97,103.17,102.97,103.11,6102.0,94.0928,94.2756,94.0928,94.2207,6102.0
2016-02-22 12:40:00,103.07,103.1,103.03,103.04,2495.0,94.1842,94.2116,94.1476,94.1568,2495.0
2016-02-22 12:45:00,103.02,103.02,102.82,102.82,2400.0,94.1385,94.1385,93.9557,93.9557,2400.0
2016-02-22 12:50:00,102.83,102.99,102.71,102.99,2229.0,93.9649,94.1111,93.8552,94.1111,2229.0
2016-02-22 12:55:00,103.0,103.07,102.87,102.89,3630.0,94.1202,94.1842,94.0014,94.0197,3630.0
2016-02-22 13:00:00,102.95,103.06,102.83,103.03,1400.0,94.0745,94.1751,93.9649,94.1476,1400.0
2016-02-22 13:05:00,103.07,103.12,102.98,102.98,2675.0,94.1842,94.2299,94.102,94.102,2675.0
2016-02-22 13:10:00,103.01,103.04,102.87,102.98,10041.0,94.1294,94.1568,94.0014,94.102,10041.0
2016-02-22 13:15:00,102.98,103.05,102.81,102.87,13290.0,94.102,94.1659,93.9466,94.0014,13290.0
2016-02-22 13:20:00,102.91,102.96,102.87,102.88,2718.0,94.038,94.0837,94.0014,94.0106,2718.0
2016-02-22 13:25:00,102.9,103.12,102.9,103.0,2676.0,94.0289,94.2299,94.0289,94.1202,2676.0
2016-02-22 13:30:00,103.07,103.11,102.97,103.04,3730.0,94.1842,94.2207,94.0928,94.1568,3730.0
2016-02-22 13:35:00,103.01,103.21,102.97,103.19,14148.0,94.1294,94.3121,94.0928,94.2939,14148.0
2016-02-22 13:40:00,103.21,103.21,103.13,103.19,2580.0,94.3121,94.3121,94.239,94.2939,2580.0
2016-02-22 13:45:00,103.14,103.2,103.12,103.18,3130.0,94.2482,94.303,94.2299,94.2847,3130.0
2016-02-22 13:50:00,103.19,103.24,103.17,103.17,3533.0,94.2939,94.3395,94.2756,94.2756,3533.0
2016-02-22 13:55:00,103.19,103.21,103.1,103.13,4649.0,94.2939,94.3121,94.2116,94.239,4649.0
2016-02-22 14:00:00,103.13,103.18,103.05,103.14,3000.0,94.239,94.2847,94.1659,94.2482,3000.0
2016-02-22 14:05:00,103.07,103.08,102.98,103.0,9291.0,94.1842,94.1933,94.102,94.1202,9291.0
2016-02-22 14:10:00,102.99,103.03,102.99,103.02,2300.0,94.1111,94.1476,94.1111,94.1385,2300.0
2016-02-22 14:15:00,103.01,103.03,102.97,102.99,10290.0,94.1294,94.1476,94.0928,94.1111,10290.0
2016-02-22 14:20:00,103.02,103.19,103.02,103.17,2164.0,94.1385,94.2939,94.1385,94.2756,2164.0
2016-02-22 14:25:00,103.19,103.2,103.1,103.11,6273.0,94.2939,94.303,94.2116,94.2207,6273.0
2016-02-22 14:30:00,103.11,103.11,102.99,102.99,5457.0,94.2207,94.2207,94.1111,94.1111,5457.0
2016-02-22 14:35:00,102.98,103.12,102.98,103.08,4624.0,94.102,94.2299,94.102,94.1933,4624.0
2016-02-22 14:40:00,103.05,103.05,102.98,103.01,5776.0,94.1659,94.1659,94.102,94.1294,5776.0
2016-02-22 14:45:00,103.01,103.05,102.9,102.94,6908.0,94.1294,94.1659,94.0289,94.0654,6908.0
2016-02-22 14:50:00,103.01,103.1,102.97,103.1,900.0,94.1294,94.2116,94.0928,94.2116,900.0
2016-02-22 14:55:00,103.09,103.17,103.02,103.08,13984.0,94.2025,94.2756,94.1385,94.1933,13984.0
2016-02-22 15:00:00,103.11,103.15,103.0,103.03,6174.0,94.2207,94.2573,94.1202,94.1476,6174.0
2016-02-22 15:05:00,103.03,103.08,103.01,103.06,6451.0,94.1476,94.1933,94.1294,94.1751,6451.0
2016-02-22 15:10:00,103.05,103.16,103.03,103.12,8273.0,94.1659,94.2664,94.1476,94.2299,8273.0
2016-02-22 15:15:00,103.13,103.23,103.04,103.23,11519.0,94.239,94.3304,94.1568,94.3304,11519.0
2016-02-22 15:20:00,103.17,103.28,103.14,103.26,6750.0,94.2756,94.3761,94.2482,94.3578,6750.0
2016-02-22 15:25:00,103.26,103.42,103.26,103.38,12523.0,94.3578,94.504,94.3578,94.4675,12523.0
2016-02-22 15:30:00,103.34,103.39,103.21,103.28,12940.0,94.4309,94.4766,94.3121,94.3761,12940.0
2016-02-22 15:35:00,103.25,103.27,103.18,103.27,17665.0,94.3487,94.367,94.2847,94.367,17665.0
2016-02-22 15:40:00,103.25,103.47,103.24,103.34,13669.0,94.3487,94.5497,94.3395,94.4309,13669.0
2016-02-22 15:45:00,103.36,103.4,103.3,103.32,14661.0,94.4492,94.4857,94.3944,94.4126,14661.0
2016-02-22 15:50:00,103.32,103.34,103.24,103.32,26809.0,94.4126,94.4309,94.3395,94.4126,26809.0
2016-02-22 15:55:00,103.31,103.44,103.25,103.37,34719.0,94.4035,94.5223,94.3487,94.4583,34719.0
2016-02-23 09:30:00,103.26,103.8,102.7,103.46,11041.0,94.3578,94.8513,93.8461,94.5406,11041.0
2016-02-23 09:35:00,103.32,103.77,103.31,103.4,4361.0,94.4126,94.8238,94.4035,94.4857,4361.0
2016-02-23 09:40:00,103.41,103.6,103.19,103.43,6041.0,94.4949,94.6685,94.2939,94.5132,6041.0
2016-02-23 09:45:00,103.37,103.43,102.76,103.1,9602.0,94.4583,94.5132,93.9009,94.2116,9602.0
2016-02-23 09:50:00,103.11,103.46,103.11,103.46,2100.0,94.2207,94.5406,94.2207,94.5406,2100.0
2016-02-23 09:55:00,103.49,103.49,103.24,103.24,8483.0,94.568,94.568,94.3395,94.3395,8483.0
2016-02-23 10:00:00,103.33,103.33,103.07,103.23,2344.0,94.4218,94.4218,94.1842,94.3304,2344.0
2016-02-23 10:05:00,103.23,103.23,102.77,102.83,2800.0,94.3304,94.3304,93.9101,93.9649,2800.0
2016-02-23 10:10:00,102.77,102.91,102.63,102.65,2700.0,93.9101,94.038,93.7821,93.8004,2700.0
2016-02-23 10:15:00,102.66,102.7,102.55,102.57,1900.0,93.8095,93.8461,93.709,93.7273,1900.0
2016-02-23 10:20:00,102.57,102.63,102.49,102.62,2926.0,93.7273,93.7821,93.6542,93.773,2926.0
2016-02-23 10:25:00,102.68,102.85,102.68,102.82,2000.0,93.8278,93.9832,93.8278,93.9557,2000.0
2016-02-23 10:30:00,102.76,102.9,102.76,102.88,2900.0,93.9009,94.0289,93.9009,94.0106,2900.0
2016-02-23 10:35:00,102.79,102.81,102.61,102.63,3300.0,93.9283,93.9466,93.7639,93.7821,3300.0
2016-02-23 10:40:00,102.67,102.73,102.63,102.63,2500.0,93.8187,93.8735,93.7821,93.7821,2500.0
2016-02-23 10:45:00,102.64,102.67,102.54,102.58,2400.0,93.7913,93.8187,93.6999,93.7364,2400.0
2016-02-23 10:50:00,102.55,102.67,102.51,102.56,3843.0,93.709,93.8187,93.6725,93.7182,3843.0
2016-02-23 10:55:00,102.59,102.59,102.37,102.44,3730.0,93.7456,93.7456,93.5445,93.6085,3730.0
2016-02-23 11:00:00,102.5,102.5,102.3,102.3,2200.0,93.6633,93.6633,93.4806,93.4806,2200.0
2016-02-23 11:05:00,102.25,102.29,102.12,102.12,3942.0,93.4349,93.4714,93.3161,93.3161,3942.0
2016-02-23 11:10:00,102.17,102.21,102.07,102.21,500.0,93.3618,93.3983,93.2704,93.3983,500.0
2016-02-23 11:15:00,102.16,102.36,102.16,102.29,8193.0,93.3526,93.5354,93.3526,93.4714,8193.0
2016-02-23 11:20:00,102.23,102.3,102.08,102.3,2621.0,93.4166,93.4806,93.2795,93.4806,2621.0
2016-02-23 11:25:00,102.25,102.25,102.11,102.12,1952.0,93.4349,93.4349,93.307,93.3161,1952.0
2016-02-23 11:30:00,102.25,102.33,102.17,102.19,2205.0,93.4349,93.508,93.3618,93.3801,2205.0
2016-02-23 11:35:00,102.2,102.43,102.19,102.36,7160.0,93.3892,93.5994,93.3801,93.5354,7160.0
2016-02-23 11:40:00,102.48,102.53,102.48,102.5,900.0,93.6451,93.6908,93.6451,93.6633,900.0
2016-02-23 11:45:00,102.5,102.58,102.4,102.41,2612.0,93.6633,93.7364,93.572,93.5811,2612.0
2016-02-23 11:50:00,102.45,102.6,102.45,102.6,1600.0,93.6176,93.7547,93.6176,93.7547,1600.0
2016-02-23 11:55:00,102.66,102.8,102.66,102.8,1431.0,93.8095,93.9375,93.8095,93.9375,1431.0
2016-02-23 12:00:00,102.72,102.78,102.67,102.78,2200.0,93.8644,93.9192,93.8187,93.9192,2200.0
2016-02-23 12:05:00,102.79,102.83,102.68,102.68,1800.0,93.9283,93.9649,93.8278,93.8278,1800.0
2016-02-23 12:10:00,102.65,102.67,102.43,102.43,8045.0,93.8004,93.8187,93.5994,93.5994,8045.0
2016-02-23 12:15:00,102.39,102.39,102.31,102.32,800.0,93.5628,93.5628,93.4897,93.4989,800.0
2016-02-23 12:20:00,102.39,102.54,102.33,102.52,1200.0,93.5628,93.6999,93.508,93.6816,1200.0
2016-02-23 12:25:00,102.55,102.64,102.55,102.56,2560.0,93.709,93.7913,93.709,93.7182,2560.0
2016-02-23 12:30:00,102.55,102.62,102.55,102.56,1600.0,93.709,93.773,93.709,93.7182,1600.0
2016-02-23 12:35:00,102.62,102.62,102.53,102.62,1054.0,93.773,93.773,93.6908,93.773,1054.0
2016-02-23 12:40:00,102.62,102.8,102.62,102.8,900.0,93.773,93.9375,93.773,93.9375,900.0
2016-02-23 12:45:00,102.73,102.75,102.68,102.68,2883.0,93.8735,93.8918,93.8278,93.8278,2883.0
2016-02-23 12:50:00,102.67,102.74,102.62,102.7,11300.0,93.8187,93.8826,93.773,93.8461,11300.0
2016-02-23 12:55:00,102.75,102.93,102.75,102.91,3700.0,93.8918,94.0563,93.8918,94.038,3700.0
2016-02-23 13:00:00,102.88,103.0,102.86,102.98,3434.0,94.0106,94.1202,93.9923,94.102,3434.0
2016-02-23 13:05:00,103.0,103.09,102.93,103.09,1700.0,94.1202,94.2025,94.0563,94.2025,1700.0
2016-02-23 13:10:00,103.06,103.08,102.85,102.9,4500.0,94.1751,94.1933,93.9832,94.0289,4500.0
2016-02-23 13:15:00,102.85,103.0,102.85,103.0,1903.0,93.9832,94.1202,93.9832,94.1202,1903.0
2016-02-23 13:20:00,102.96,102.99,102.95,102.98,2600.0,94.0837,94.1111,94.0745,94.102,2600.0
2016-02-23 13:25:00,102.92,103.11,102.91,103.11,3600.0,94.0471,94.2207,94.038,94.2207,3600.0
2016-02-23 13:30:00,103.13,103.14,102.9,102.94,11661.0,94.239,94.2482,94.0289,94.0654,11661.0
2016-02-23 13:35:00,102.92,102.99,102.89,102.98,2385.0,94.0471,94.1111,94.0197,94.102,2385.0
2016-02-23 13:40:00,102.99,103.12,102.97,103.12,5883.0,94.1111,94.2299,94.0928,94.2299,5883.0
2016-02-23 13:45:00,103.09,103.14,103.06,103.08,6391.0,94.2025,94.2482,94.1751,94.1933,6391.0
2016-02-23 13:50:00,103.03,103.09,103.0,103.08,3584.0,94.1476,94.2025,94.1202,94.1933,3584.0
2016-02-23 13:55:00,103.07,103.13,102.99,103.12,2600.0,94.1842,94.239,94.1111,94.2299,2600.0
2016-02-23 14:00:00,103.12,103.23,103.1,103.23,7425.0,94.2299,94.3304,94.2116,94.3304,7425.0
2016-02-23 14:05:00,103.2,103.28,103.19,103.27,9567.0,94.303,94.3761,94.2939,94.367,9567.0
2016-02-23 14:10:00,103.28,103.37,103.28,103.34,4837.0,94.3761,94.4583,94.3761,94.4309,4837.0
2016-02-23 14:15:00,103.36,103.5,103.35,103.5,7594.0,94.4492,94.5771,94.4401,94.5771,7594.0
2016-02-23 14:20:00,103.5,103.62,103.49,103.62,5400.0,94.5771,94.6868,94.568,94.6868,5400.0
2016-02-23 14:25:00,103.6,103.66,103.46,103.47,8350.0,94.6685,94.7233,94.5406,94.5497,8350.0
2016-02-23 14:30:00,103.49,103.59,103.49,103.56,5161.0,94.568,94.6594,94.568,94.632,5161.0
2016-02-23 14:35:00,103.51,103.52,103.41,103.44,10286.0,94.5863,94.5954,94.4949,94.5223,10286.0
2016-02-23 14:40:00,103.45,103.56,103.4,103.52,6450.0,94.5314,94.632,94.4857,94.5954,6450.0
2016-02-23 14:45:00,103.52,103.56,103.49,103.5,3005.0,94.5954,94.632,94.568,94.5771,3005.0
2016-02-23 14:50:00,103.51,103.57,103.49,103.52,11382.0,94.5863,94.6411,94.568,94.5954,11382.0
2016-02-23 14:55:00,103.49,103.57,103.45,103.45,3685.0,94.568,94.6411,94.5314,94.5314,3685.0
2016-02-23 15:00:00,103.45,103.46,103.19,103.2,6568.0,94.5314,94.5406,94.2939,94.303,6568.0
2016-02-23 15:05:00,103.17,103.21,103.11,103.15,5696.0,94.2756,94.3121,94.2207,94.2573,5696.0
2016-02-23 15:10:00,103.12,103.16,103.08,103.08,7000.0,94.2299,94.2664,94.1933,94.1933,7000.0
2016-02-23 15:15:00,103.06,103.21,103.01,103.18,10391.0,94.1751,94.3121,94.1294,94.2847,10391.0
2016-02-23 15:20:00,103.2,103.26,103.19,103.24,6015.0,94.303,94.3578,94.2939,94.3395,6015.0
2016-02-23 15:25:00,103.24,103.25,103.13,103.14,6500.0,94.3395,94.3487,94.239,94.2482,6500.0
2016-02-23 15:30:00,103.16,103.25,103.15,103.23,7017.0,94.2664,94.3487,94.2573,94.3304,7017.0
2016-02-23 15:35:00,103.25,103.42,103.25,103.37,12047.0,94.3487,94.504,94.3487,94.4583,12047.0
2016-02-23 15:40:00,103.37,103.51,103.32,103.32,14446.0,94.4583,94.5863,94.4126,94.4126,14446.0
2016-02-23 15:45:00,103.32,103.35,103.28,103.34,13510.0,94.4126,94.4401,94.3761,94.4309,13510.0
2016-02-23 15:50:00,103.37,103.38,103.28,103.31,20225.0,94.4583,94.4675,94.3761,94.4035,20225.0
2016-02-23 15:55:00,103.3,103.32,103.1,103.17,39086.0,94.3944,94.4126,94.2116,94.2756,39086.0
2016-02-24 09:30:00,102.45,102.76,102.02,102.02,3908.0,93.6176,93.9009,93.2247,93.2247,3908.0
2016-02-24 09:35:00,102.0,102.52,101.94,101.94,2660.0,93.2064,93.6816,93.1516,93.1516,2660.0
2016-02-24 09:40:00,101.99,102.26,101.99,102.26,2669.0,93.1973,93.444,93.1973,93.444,2669.0
2016-02-24 09:45:00,102.18,102.19,101.31,101.35,8025.0,93.3709,93.3801,92.5759,92.6125,8025.0
2016-02-24 09:50:00,101.29,101.68,101.29,101.52,3590.0,92.5577,92.914,92.5577,92.7678,3590.0
2016-02-24 09:55:00,101.67,101.79,101.51,101.69,2491.0,92.9049,93.0145,92.7587,92.9232,2491.0
2016-02-24 10:00:00,101.63,101.92,101.47,101.89,9563.0,92.8683,93.1333,92.7221,93.1059,9563.0
2016-02-24 10:05:00,101.97,101.98,101.84,101.94,2100.0,93.179,93.1882,93.0602,93.1516,2100.0
2016-02-24 10:10:00,102.02,102.15,102.02,102.05,4912.0,93.2247,93.3435,93.2247,93.2521,4912.0
2016-02-24 10:15:00,102.02,102.1,101.98,101.99,2625.0,93.2247,93.2978,93.1882,93.1973,2625.0
2016-02-24 10:20:00,101.94,101.97,101.72,101.77,6150.0,93.1516,93.179,92.9506,92.9963,6150.0
2016-02-24 10:25:00,101.73,102.04,101.71,102.04,4094.0,92.9597,93.243,92.9414,93.243,4094.0
2016-02-24 10:30:00,102.05,102.25,101.81,102.06,8020.0,93.2521,93.4349,93.0328,93.2613,8020.0
2016-02-24 10:35:00,102.08,102.6,102.07,102.59,4134.0,93.2795,93.7547,93.2704,93.7456,4134.0
2016-02-24 10:40:00,102.6,102.78,102.5,102.51,10300.0,93.7547,93.9192,93.6633,93.6725,10300.0
2016-02-24 10:45:00,102.5,102.73,102.49,102.69,6000.0,93.6633,93.8735,93.6542,93.837,6000.0
2016-02-24 10:50:00,102.75,102.75,102.49,102.5,7180.0,93.8918,93.8918,93.6542,93.6633,7180.0
2016-02-24 10:55:00,102.54,102.76,102.54,102.75,3762.0,93.6999,93.9009,93.6999,93.8918,3762.0
2016-02-24 11:00:00,102.66,102.77,102.52,102.76,8669.0,93.8095,93.9101,93.6816,93.9009,8669.0
2016-02-24 11:05:00,102.73,102.87,102.68,102.82,9499.0,93.8735,94.0014,93.8278,93.9557,9499.0
2016-02-24 11:10:00,102.82,102.89,102.67,102.84,4746.0,93.9557,94.0197,93.8187,93.974,4746.0
2016-02-24 11:15:00,102.8,102.81,102.62,102.68,8250.0,93.9375,93.9466,93.773,93.8278,8250.0
2016-02-24 11:20:00,102.62,102.84,102.62,102.74,2499.0,93.773,93.974,93.773,93.8826,2499.0
2016-02-24 11:25:00,102.74,102.75,102.63,102.75,3600.0,93.8826,93.8918,93.7821,93.8918,3600.0
2016-02-24 11:30:00,102.69,102.76,102.62,102.66,3300.0,93.837,93.9009,93.773,93.8095,3300.0
2016-02-24 11:35:00,102.66,102.95,102.66,102.95,2728.0,93.8095,94.0745,93.8095,94.0745,2728.0
2016-02-24 11:40:00,102.94,103.24,102.93,103.24,3300.0,94.0654,94.3395,94.0563,94.3395,3300.0
2016-02-24 11:45:00,103.17,103.43,103.13,103.14,4141.0,94.2756,94.5132,94.239,94.2482,4141.0
2016-02-24 11:50:00,103.16,103.21,103.1,103.2,2750.0,94.2664,94.3121,94.2116,94.303,2750.0
2016-02-24 11:55:00,103.16,103.16,102.99,103.12,4600.0,94.2664,94.2664,94.1111,94.2299,4600.0
2016-02-24 12:00:00,103.19,103.33,103.11,103.26,7759.0,94.2939,94.4218,94.2207,94.3578,7759.0
2016-02-24 12:05:00,103.33,103.43,103.24,103.34,5272.0,94.4218,94.5132,94.3395,94.4309,5272.0
2016-02-24 12:10:00,103.35,103.48,103.3,103.4,10200.0,94.4401,94.5589,94.3944,94.4857,10200.0
2016-02-24 12:15:00,103.4,103.51,103.32,103.34,8300.0,94.4857,94.5863,94.4126,94.4309,8300.0
2016-02-24 12:20:00,103.36,103.41,103.3,103.34,3100.0,94.4492,94.4949,94.3944,94.4309,3100.0
2016-02-24 12:25:00,103.34,103.4,103.3,103.36,10440.0,94.4309,94.4857,94.3944,94.4492,10440.0
2016-02-24 12:30:00,103.27,103.38,103.17,103.17,8873.0,94.367,94.4675,94.2756,94.2756,8873.0
2016-02-24 12:35:00,103.09,103.23,103.09,103.23,3500.0,94.2025,94.3304,94.2025,94.3304,3500.0
2016-02-24 12:40:00,103.22,103.27,103.05,103.05,3216.0,94.3213,94.367,94.1659,94.1659,3216.0
2016-02-24 12:45:00,103.02,103.02,102.95,102.95,893.0,94.1385,94.1385,94.0745,94.0745,893.0
2016-02-24 12:50:00,102.94,102.94,102.82,102.82,1100.0,94.0654,94.0654,93.9557,93.9557,1100.0
2016-02-24 12:55:00,102.84,102.92,102.82,102.86,2615.0,93.974,94.0471,93.9557,93.9923,2615.0
2016-02-24 13:00:00,102.87,102.87,102.78,102.78,1300.0,94.0014,94.0014,93.9192,93.9192,1300.0
2016-02-24 13:05:00,102.85,103.09,102.82,102.86,8451.0,93.9832,94.2025,93.9557,93.9923,8451.0
2016-02-24 13:10:00,102.86,102.89,102.59,102.59,4300.0,93.9923,94.0197,93.7456,93.7456,4300.0
2016-02-24 13:15:00,102.58,102.65,102.5,102.59,1800.0,93.7364,93.8004,93.6633,93.7456,1800.0
2016-02-24 13:20:00,102.49,102.8,102.49,102.79,3600.0,93.6542,93.9375,93.6542,93.9283,3600.0
2016-02-24 13:25:00,102.85,102.85,102.62,102.62,1000.0,93.9832,93.9832,93.773,93.773,1000.0
2016-02-24 13:30:00,102.71,102.75,102.62,102.73,4917.0,93.8552,93.8918,93.773,93.8735,4917.0
2016-02-24 13:35:00,102.82,102.87,102.65,102.87,3831.0,93.9557,94.0014,93.8004,94.0014,3831.0
2016-02-24 13:40:00,102.81,102.93,102.73,102.93,2152.0,93.9466,94.0563,93.8735,94.0563,2152.0
2016-02-24 13:45:00,102.94,102.94,102.83,102.88,4336.0,94.0654,94.0654,93.9649,94.0106,4336.0
2016-02-24 13:50:00,102.88,102.99,102.87,102.99,7542.0,94.0106,94.1111,94.0014,94.1111,7542.0
2016-02-24 13:55:00,102.99,103.14,102.88,102.88,8083.0,94.1111,94.2482,94.0106,94.0106,8083.0
2016-02-24 14:00:00,102.91,102.97,102.89,102.94,2120.0,94.038,94.0928,94.0197,94.0654,2120.0
2016-02-24 14:05:00,102.95,103.31,102.95,103.31,7732.0,94.0745,94.4035,94.0745,94.4035,7732.0
2016-02-24 14:10:00,103.41,103.41,103.21,103.35,13913.0,94.4949,94.4949,94.3121,94.4401,13913.0
2016-02-24 14:15:00,103.36,103.39,103.28,103.29,4100.0,94.4492,94.4766,94.3761,94.3852,4100.0
2016-02-24 14:20:00,103.33,103.72,103.27,103.52,34257.0,94.4218,94.7782,94.367,94.5954,34257.0
2016-02-24 14:25:00,103.63,103.63,103.5,103.59,14104.0,94.6959,94.6959,94.5771,94.6594,14104.0
2016-02-24 14:30:00,103.66,103.74,103.56,103.7,15988.0,94.7233,94.7964,94.632,94.7599,15988.0
2016-02-24 14:35:00,103.65,103.86,103.54,103.79,9945.0,94.7142,94.9061,94.6137,94.8421,9945.0
2016-02-24 14:40:00,103.76,103.88,103.75,103.77,12179.0,94.8147,94.9244,94.8056,94.8238,12179.0
2016-02-24 14:45:00,103.77,103.83,103.73,103.83,6220.0,94.8238,94.8787,94.7873,94.8787,6220.0
2016-02-24 14:50:00,103.83,103.91,103.81,103.83,5582.0,94.8787,94.9518,94.8604,94.8787,5582.0
2016-02-24 14:55:00,103.81,103.97,103.79,103.89,7870.0,94.8604,95.0066,94.8421,94.9335,7870.0
2016-02-24 15:00:00,103.91,103.98,103.85,103.85,4836.0,94.9518,95.0157,94.897,94.897,4836.0
2016-02-24 15:05:00,103.91,104.04,103.81,104.04,8875.0,94.9518,95.0706,94.8604,95.0706,8875.0
2016-02-24 15:10:00,104.07,104.19,104.06,104.19,4294.0,95.098,95.2076,95.0888,95.2076,4294.0
2016-02-24 15:15:00,104.26,104.43,104.26,104.39,4969.0,95.2716,95.4269,95.2716,95.3904,4969.0
2016-02-24 15:20:00,104.42,104.46,104.34,104.37,5346.0,95.4178,95.4544,95.3447,95.3721,5346.0
2016-02-24 15:25:00,104.33,104.48,104.33,104.42,2645.0,95.3356,95.4726,95.3356,95.4178,2645.0
2016-02-24 15:30:00,104.44,104.45,104.25,104.28,8650.0,95.4361,95.4452,95.2625,95.2899,8650.0
2016-02-24 15:35:00,104.29,104.47,104.29,104.4,12469.0,95.299,95.4635,95.299,95.3995,12469.0
2016-02-24 15:40:00,104.4,104.44,104.12,104.16,13600.0,95.3995,95.4361,95.1437,95.1802,13600.0
2016-02-24 15:45:00,104.12,104.27,104.07,104.15,13184.0,95.1437,95.2807,95.098,95.1711,13184.0
2016-02-24 15:50:00,104.15,104.37,104.14,104.36,24812.0,95.1711,95.3721,95.162,95.363,24812.0
2016-02-24 15:55:00,104.35,104.54,104.34,104.44,99976.0,95.3538,95.5275,95.3447,95.4361,99976.0
2016-02-25 09:30:00,103.8,105.15,103.8,105.06,39266.0,94.8513,96.0849,94.8513,96.0026,39266.0
2016-02-25 09:35:00,104.95,105.45,104.94,105.2,6390.0,95.9021,96.359,95.893,96.1306,6390.0
2016-02-25 09:40:00,105.1,105.15,104.37,104.48,7817.0,96.0392,96.0849,95.3721,95.4726,7817.0
2016-02-25 09:45:00,104.58,105.02,104.54,105.02,4517.0,95.564,95.9661,95.5275,95.9661,4517.0
2016-02-25 09:50:00,104.8,105.34,104.8,105.34,7081.0,95.7651,96.2585,95.7651,96.2585,7081.0
2016-02-25 09:55:00,105.21,105.35,105.15,105.31,3082.0,96.1397,96.2676,96.0849,96.2311,3082.0
2016-02-25 10:00:00,105.31,105.31,105.0,105.06,7126.0,96.2311,96.2311,95.9478,96.0026,7126.0
2016-02-25 10:05:00,105.06,105.23,104.97,105.06,13917.0,96.0026,96.158,95.9204,96.0026,13917.0
2016-02-25 10:10:00,105.06,105.16,104.96,105.07,11729.0,96.0026,96.094,95.9113,96.0118,11729.0
2016-02-25 10:15:00,105.06,105.16,104.93,105.09,17900.0,96.0026,96.094,95.8838,96.03,17900.0
2016-02-25 10:20:00,105.08,105.08,104.65,104.65,4652.0,96.0209,96.0209,95.628,95.628,4652.0
2016-02-25 10:25:00,104.71,105.0,104.54,104.92,35321.0,95.6828,95.9478,95.5275,95.8747,35321.0
2016-02-25 10:30:00,104.75,104.79,104.51,104.7,5360.0,95.7194,95.7559,95.5001,95.6737,5360.0
2016-02-25 10:35:00,104.65,104.75,104.55,104.7,8450.0,95.628,95.7194,95.5366,95.6737,8450.0
2016-02-25 10:40:00,104.65,104.97,104.65,104.89,5970.0,95.628,95.9204,95.628,95.8473,5970.0
2016-02-25 10:45:00,104.95,104.95,104.82,104.9,4230.0,95.9021,95.9021,95.7833,95.8564,4230.0
2016-02-25 10:50:00,104.9,104.96,104.82,104.94,5000.0,95.8564,95.9113,95.7833,95.893,5000.0
2016-02-25 10:55:00,104.93,104.93,104.59,104.59,6200.0,95.8838,95.8838,95.5732,95.5732,6200.0
2016-02-25 11:00:00,104.59,104.73,104.58,104.66,8700.0,95.5732,95.7011,95.564,95.6371,8700.0
2016-02-25 11:05:00,104.63,104.79,104.58,104.75,7100.0,95.6097,95.7559,95.564,95.7194,7100.0
2016-02-25 11:10:00,104.72,104.79,104.69,104.77,6086.0,95.6919,95.7559,95.6645,95.7376,6086.0
2016-02-25 11:15:00,104.74,104.88,104.66,104.69,7245.0,95.7102,95.8382,95.6371,95.6645,7245.0
2016-02-25 11:20:00,104.66,104.79,104.65,104.77,4520.0,95.6371,95.7559,95.628,95.7376,4520.0
2016-02-25 11:25:00,104.81,104.89,104.79,104.81,4300.0,95.7742,95.8473,95.7559,95.7742,4300.0
2016-02-25 11:30:00,104.84,104.97,104.8,104.81,11591.0,95.8016,95.9204,95.7651,95.7742,11591.0
2016-02-25 11:35:00,104.84,104.84,104.73,104.79,6098.0,95.8016,95.8016,95.7011,95.7559,6098.0
2016-02-25 11:40:00,104.79,104.79,104.55,104.55,5204.0,95.7559,95.7559,95.5366,95.5366,5204.0
2016-02-25 11:45:00,104.52,104.66,104.52,104.59,2824.0,95.5092,95.6371,95.5092,95.5732,2824.0
2016-02-25 11:50:00,104.57,104.77,104.57,104.65,2940.0,95.5549,95.7376,95.5549,95.628,2940.0
2016-02-25 11:55:00,104.69,104.87,104.68,104.77,2570.0,95.6645,95.829,95.6554,95.7376,2570.0
2016-02-25 12:00:00,104.77,104.77,104.71,104.77,1100.0,95.7376,95.7376,95.6828,95.7376,1100.0
2016-02-25 12:05:00,104.7,104.83,104.61,104.83,3600.0,95.6737,95.7925,95.5914,95.7925,3600.0
2016-02-25 12:10:00,104.8,104.84,104.67,104.82,3600.0,95.7651,95.8016,95.6463,95.7833,3600.0
2016-02-25 12:15:00,104.83,104.89,104.76,104.84,3832.0,95.7925,95.8473,95.7285,95.8016,3832.0
2016-02-25 12:20:00,104.9,104.9,104.85,104.9,500.0,95.8564,95.8564,95.8107,95.8564,500.0
2016-02-25 12:25:00,104.83,104.89,104.81,104.87,3054.0,95.7925,95.8473,95.7742,95.829,3054.0
2016-02-25 12:30:00,104.88,104.88,104.7,104.76,3300.0,95.8382,95.8382,95.6737,95.7285,3300.0
2016-02-25 12:35:00,104.8,104.84,104.7,104.74,4493.0,95.7651,95.8016,95.6737,95.7102,4493.0
2016-02-25 12:40:00,104.69,104.75,104.67,104.75,9342.0,95.6645,95.7194,95.6463,95.7194,9342.0
2016-02-25 12:45:00,104.72,105.17,104.72,105.07,29795.0,95.6919,96.1032,95.6919,96.0118,29795.0
2016-02-25 12:50:00,105.05,105.21,105.04,105.21,5900.0,95.9935,96.1397,95.9844,96.1397,5900.0
2016-02-25 12:55:00,105.23,105.24,105.12,105.14,2860.0,96.158,96.1671,96.0575,96.0757,2860.0
2016-02-25 13:00:00,105.11,105.17,105.07,105.17,3800.0,96.0483,96.1032,96.0118,96.1032,3800.0
2016-02-25 13:05:00,105.12,105.13,105.03,105.06,3142.0,96.0575,96.0666,95.9752,96.0026,3142.0
2016-02-25 13:10:00,105.0,105.07,105.0,105.07,3709.0,95.9478,96.0118,95.9478,96.0118,3709.0
2016-02-25 13:15:00,105.07,105.23,105.03,105.2,13251.0,96.0118,96.158,95.9752,96.1306,13251.0
2016-02-25 13:20:00,105.19,105.23,105.13,105.17,3541.0,96.1214,96.158,96.0666,96.1032,3541.0
2016-02-25 13:25:00,105.17,105.27,105.16,105.27,2980.0,96.1032,96.1945,96.094,96.1945,2980.0
2016-02-25 13:30:00,105.21,105.43,105.21,105.43,8668.0,96.1397,96.3407,96.1397,96.3407,8668.0
2016-02-25 13:35:00,105.47,105.72,105.42,105.67,11167.0,96.3773,96.6057,96.3316,96.56,11167.0
2016-02-25 13:40:00,105.66,105.76,105.63,105.69,1600.0,96.5509,96.6423,96.5235,96.5783,1600.0
2016-02-25 13:45:00,105.71,105.72,105.66,105.69,4300.0,96.5966,96.6057,96.5509,96.5783,4300.0
2016-02-25 13:50:00,105.71,105.77,105.7,105.77,4800.0,96.5966,96.6514,96.5875,96.6514,4800.0
2016-02-25 13:55:00,105.74,105.76,105.67,105.76,5704.0,96.624,96.6423,96.56,96.6423,5704.0
2016-02-25 14:00:00,105.72,105.75,105.62,105.71,6358.0,96.6057,96.6332,96.5144,96.5966,6358.0
2016-02-25 14:05:00,105.69,105.81,105.52,105.66,15300.0,96.5783,96.688,96.423,96.5509,15300.0
2016-02-25 14:10:00,105.64,105.85,105.64,105.83,3208.0,96.5326,96.7245,96.5326,96.7063,3208.0
2016-02-25 14:15:00,105.84,105.89,105.82,105.85,3200.0,96.7154,96.7611,96.6971,96.7245,3200.0
2016-02-25 14:20:00,105.8,105.86,105.79,105.85,4479.0,96.6788,96.7337,96.6697,96.7245,4479.0
2016-02-25 14:25:00,105.83,105.88,105.78,105.86,5200.0,96.7063,96.7519,96.6606,96.7337,5200.0
2016-02-25 14:30:00,105.85,105.88,105.82,105.84,2311.0,96.7245,96.7519,96.6971,96.7154,2311.0
2016-02-25 14:35:00,105.84,105.92,105.79,105.91,3478.0,96.7154,96.7885,96.6697,96.7794,3478.0
2016-02-25 14:40:00,105.94,106.1,105.91,106.04,10342.0,96.8068,96.953,96.7794,96.8981,10342.0
2016-02-25 14:45:00,106.1,106.1,105.99,106.06,3674.0,96.953,96.953,96.8525,96.9164,3674.0
2016-02-25 14:50:00,105.97,106.06,105.96,106.02,17282.0,96.8342,96.9164,96.825,96.8799,17282.0
2016-02-25 14:55:00,105.99,106.04,105.96,106.0,9664.0,96.8525,96.8981,96.825,96.8616,9664.0
2016-02-25 15:00:00,105.98,106.07,105.92,106.07,4116.0,96.8433,96.9256,96.7885,96.9256,4116.0
2016-02-25 15:05:00,106.12,106.15,106.09,106.11,5000.0,96.9713,96.9987,96.9438,96.9621,5000.0
2016-02-25 15:10:00,106.14,106.16,106.04,106.08,5400.0,96.9895,97.0078,96.8981,96.9347,5400.0
2016-02-25 15:15:00,106.07,106.15,106.03,106.1,4500.0,96.9256,96.9987,96.889,96.953,4500.0
2016-02-25 15:20:00,106.05,106.16,106.01,106.16,12300.0,96.9073,97.0078,96.8707,97.0078,12300.0
2016-02-25 15:25:00,106.2,106.21,106.03,106.05,8096.0,97.0444,97.0535,96.889,96.9073,8096.0
2016-02-25 15:30:00,106.05,106.13,106.0,106.03,27588.0,96.9073,96.9804,96.8616,96.889,27588.0
2016-02-25 15:35:00,106.05,106.25,106.02,106.11,21380.0,96.9073,97.09,96.8799,96.9621,21380.0
2016-02-25 15:40:00,106.08,106.54,106.01,106.27,24187.0,96.9347,97.355,96.8707,97.1083,24187.0
2016-02-25 15:45:00,106.22,106.33,106.19,106.29,17014.0,97.0626,97.1631,97.0352,97.1266,17014.0
2016-02-25 15:50:00,106.29,106.58,106.26,106.51,33739.0,97.1266,97.3916,97.0992,97.3276,33739.0
2016-02-25 15:55:00,106.54,106.58,106.4,106.55,53640.0,97.355,97.3916,97.2271,97.3642,53640.0
2016-02-26 09:30:00,106.73,107.09,106.65,106.66,12236.0,97.5287,97.8576,97.4556,97.4647,12236.0
2016-02-26 09:35:00,106.66,107.03,106.27,106.88,6400.0,97.4647,97.8028,97.1083,97.6657,6400.0
2016-02-26 09:40:00,106.74,106.88,106.31,106.31,8262.0,97.5378,97.6657,97.1449,97.1449,8262.0
2016-02-26 09:45:00,106.31,106.75,106.31,106.5,10139.0,97.1449,97.5469,97.1449,97.3185,10139.0
2016-02-26 09:50:00,106.51,106.6,106.42,106.6,14765.0,97.3276,97.4099,97.2454,97.4099,14765.0
2016-02-26 09:55:00,106.48,106.56,106.29,106.43,6106.0,97.3002,97.3733,97.1266,97.2545,6106.0
2016-02-26 10:00:00,106.29,106.54,106.15,106.51,6950.0,97.1266,97.355,96.9987,97.3276,6950.0
2016-02-26 10:05:00,106.5,106.75,106.34,106.49,8223.0,97.3185,97.5469,97.1723,97.3094,8223.0
2016-02-26 10:10:00,106.47,106.66,106.41,106.62,4294.0,97.2911,97.4647,97.2363,97.4281,4294.0
2016-02-26 10:15:00,106.62,106.62,106.23,106.23,3033.0,97.4281,97.4281,97.0718,97.0718,3033.0
2016-02-26 10:20:00,106.23,106.3,106.07,106.3,3340.0,97.0718,97.1357,96.9256,97.1357,3340.0
2016-02-26 10:25:00,106.26,106.3,105.98,106.12,6694.0,97.0992,97.1357,96.8433,96.9713,6694.0
2016-02-26 10:30:00,106.1,106.21,106.0,106.2,4100.0,96.953,97.0535,96.8616,97.0444,4100.0
2016-02-26 10:35:00,106.19,106.29,106.14,106.28,11900.0,97.0352,97.1266,96.9895,97.1175,11900.0
2016-02-26 10:40:00,106.18,106.3,106.14,106.3,3800.0,97.0261,97.1357,96.9895,97.1357,3800.0
2016-02-26 10:45:00,106.32,106.32,106.16,106.17,1900.0,97.154,97.154,97.0078,97.0169,1900.0
2016-02-26 10:50:00,106.11,106.15,106.0,106.0,1000.0,96.9621,96.9987,96.8616,96.8616,1000.0
2016-02-26 10:55:00,106.01,106.2,105.93,106.17,6940.0,96.8707,97.0444,96.7976,97.0169,6940.0
2016-02-26 11:00:00,106.22,106.46,106.14,106.45,4449.0,97.0626,97.2819,96.9895,97.2728,4449.0
2016-02-26 11:05:00,106.5,106.81,106.33,106.8,19593.0,97.3185,97.6018,97.1631,97.5926,19593.0
2016-02-26 11:10:00,106.8,106.81,106.71,106.81,1200.0,97.5926,97.6018,97.5104,97.6018,1200.0
2016-02-26 11:15:00,106.83,106.98,106.83,106.98,1535.0,97.62,97.7571,97.62,97.7571,1535.0
2016-02-26 11:20:00,106.99,106.99,106.66,106.78,3497.0,97.7662,97.7662,97.4647,97.5744,3497.0
2016-02-26 11:25:00,106.63,106.69,106.42,106.5,2222.0,97.4373,97.4921,97.2454,97.3185,2222.0
2016-02-26 11:30:00,106.44,106.54,106.17,106.43,5870.0,97.2637,97.355,97.0169,97.2545,5870.0
2016-02-26 11:35:00,106.41,106.57,106.32,106.43,4704.0,97.2363,97.3825,97.154,97.2545,4704.0
2016-02-26 11:40:00,106.32,106.57,106.32,106.44,5439.0,97.154,97.3825,97.154,97.2637,5439.0
2016-02-26 11:45:00,106.53,106.67,106.53,106.67,1975.0,97.3459,97.4738,97.3459,97.4738,1975.0
2016-02-26 11:50:00,106.58,106.62,106.48,106.5,1375.0,97.3916,97.4281,97.3002,97.3185,1375.0
2016-02-26 11:55:00,106.52,106.67,106.46,106.56,3276.0,97.3368,97.4738,97.2819,97.3733,3276.0
2016-02-26 12:00:00,106.44,106.57,106.33,106.52,4132.0,97.2637,97.3825,97.1631,97.3368,4132.0
2016-02-26 12:05:00,106.45,106.52,106.32,106.51,3504.0,97.2728,97.3368,97.154,97.3276,3504.0
2016-02-26 12:10:00,106.51,106.59,106.32,106.32,3518.0,97.3276,97.4007,97.154,97.154,3518.0
2016-02-26 12:15:00,106.38,106.71,106.36,106.61,5800.0,97.2088,97.5104,97.1906,97.419,5800.0
2016-02-26 12:20:00,106.53,106.58,106.42,106.5,4800.0,97.3459,97.3916,97.2454,97.3185,4800.0
2016-02-26 12:25:00,106.52,106.63,106.49,106.5,2226.0,97.3368,97.4373,97.3094,97.3185,2226.0
2016-02-26 12:30:00,106.5,106.52,106.43,106.45,2700.0,97.3185,97.3368,97.2545,97.2728,2700.0
2016-02-26 12:35:00,106.48,106.51,106.39,106.39,2190.0,97.3002,97.3276,97.218,97.218,2190.0
2016-02-26 12:40:00,106.37,106.49,106.34,106.45,5341.0,97.1997,97.3094,97.1723,97.2728,5341.0
2016-02-26 12:45:00,106.43,106.44,106.32,106.38,11586.0,97.2545,97.2637,97.154,97.2088,11586.0
2016-02-26 12:50:00,106.43,106.57,106.32,106.57,6096.0,97.2545,97.3825,97.154,97.3825,6096.0
2016-02-26 12:55:00,106.57,106.69,106.38,106.47,6440.0,97.3825,97.4921,97.2088,97.2911,6440.0
2016-02-26 13:00:00,106.48,106.58,106.46,106.51,1600.0,97.3002,97.3916,97.2819,97.3276,1600.0
2016-02-26 13:05:00,106.48,106.54,106.4,106.51,2100.0,97.3002,97.355,97.2271,97.3276,2100.0
2016-02-26 13:10:00,106.57,106.57,106.35,106.38,4203.0,97.3825,97.3825,97.1814,97.2088,4203.0
2016-02-26 13:15:00,106.35,106.44,106.35,106.37,3200.0,97.1814,97.2637,97.1814,97.1997,3200.0
2016-02-26 13:20:00,106.38,106.45,106.31,106.45,4275.0,97.2088,97.2728,97.1449,97.2728,4275.0
2016-02-26 13:25:00,106.41,106.42,106.31,106.42,3400.0,97.2363,97.2454,97.1449,97.2454,3400.0
2016-02-26 13:30:00,106.42,106.49,106.38,106.45,15113.0,97.2454,97.3094,97.2088,97.2728,15113.0
2016-02-26 13:35:00,106.48,106.55,106.43,106.45,4975.0,97.3002,97.3642,97.2545,97.2728,4975.0
2016-02-26 13:40:00,106.41,106.5,106.36,106.39,9450.0,97.2363,97.3185,97.1906,97.218,9450.0
2016-02-26 13:45:00,106.36,106.63,106.35,106.55,11919.0,97.1906,97.4373,97.1814,97.3642,11919.0
2016-02-26 13:50:00,106.54,106.66,106.43,106.58,9468.0,97.355,97.4647,97.2545,97.3916,9468.0
2016-02-26 13:55:00,106.56,106.56,106.31,106.41,3548.0,97.3733,97.3733,97.1449,97.2363,3548.0
2016-02-26 14:00:00,106.42,106.58,106.42,106.49,8068.0,97.2454,97.3916,97.2454,97.3094,8068.0
2016-02-26 14:05:00,106.52,106.6,106.5,106.5,2113.0,97.3368,97.4099,97.3185,97.3185,2113.0
2016-02-26 14:10:00,106.47,106.52,106.32,106.36,4650.0,97.2911,97.3368,97.154,97.1906,4650.0
2016-02-26 14:15:00,106.35,106.39,106.28,106.31,2500.0,97.1814,97.218,97.1175,97.1449,2500.0
2016-02-26 14:20:00,106.29,106.45,106.26,106.44,6300.0,97.1266,97.2728,97.0992,97.2637,6300.0
2016-02-26 14:25:00,106.33,106.47,106.33,106.42,2400.0,97.1631,97.2911,97.1631,97.2454,2400.0
2016-02-26 14:30:00,106.45,106.51,106.39,106.49,6516.0,97.2728,97.3276,97.218,97.3094,6516.0
2016-02-26 14:35:00,106.47,106.47,106.32,106.35,9420.0,97.2911,97.2911,97.154,97.1814,9420.0
2016-02-26 14:40:00,106.35,106.44,106.34,106.43,4298.0,97.1814,97.2637,97.1723,97.2545,4298.0
2016-02-26 14:45:00,106.38,106.46,106.35,106.4,6000.0,97.2088,97.2819,97.1814,97.2271,6000.0
2016-02-26 14:50:00,106.44,106.44,106.34,106.44,5634.0,97.2637,97.2637,97.1723,97.2637,5634.0
2016-02-26 14:55:00,106.4,106.45,106.3,106.34,3100.0,97.2271,97.2728,97.1357,97.1723,3100.0
2016-02-26 15:00:00,106.33,106.47,106.29,106.47,7602.0,97.1631,97.2911,97.1266,97.2911,7602.0
2016-02-26 15:05:00,106.49,106.49,106.4,106.46,4714.0,97.3094,97.3094,97.2271,97.2819,4714.0
2016-02-26 15:10:00,106.42,106.45,106.38,106.44,3866.0,97.2454,97.2728,97.2088,97.2637,3866.0
2016-02-26 15:15:00,106.42,106.43,106.36,106.4,4041.0,97.2454,97.2545,97.1906,97.2271,4041.0
2016-02-26 15:20:00,106.39,106.43,106.34,106.41,11700.0,97.218,97.2545,97.1723,97.2363,11700.0
2016-02-26 15:25:00,106.37,106.41,106.33,106.34,9505.0,97.1997,97.2363,97.1631,97.1723,9505.0
2016-02-26 15:30:00,106.36,106.52,106.36,106.48,10991.0,97.1906,97.3368,97.1906,97.3002,10991.0
2016-02-26 15:35:00,106.44,106.46,106.34,106.4,9796.0,97.2637,97.2819,97.1723,97.2271,9796.0
2016-02-26 15:40:00,106.38,106.52,106.38,106.49,8298.0,97.2088,97.3368,97.2088,97.3094,8298.0
2016-02-26 15:45:00,106.5,106.54,106.44,106.46,9311.0,97.3185,97.355,97.2637,97.2819,9311.0
2016-02-26 15:50:00,106.45,106.5,106.41,106.47,10889.0,97.2728,97.3185,97.2363,97.2911,10889.0
2016-02-26 15:55:00,106.45,106.47,106.33,106.37,34107.0,97.2728,97.2911,97.1631,97.1997,34107.0
2016-02-29 09:30:00,106.03,106.27,105.78,106.09,4048.0,96.889,97.1083,96.6606,96.9438,4048.0
2016-02-29 09:35:00,106.1,106.2,105.91,106.2,1800.0,96.953,97.0444,96.7794,97.0444,1800.0
2016-02-29 09:40:00,106.23,106.23,105.77,105.89,747.0,97.0718,97.0718,96.6514,96.7611,747.0
2016-02-29 09:45:00,105.81,105.96,105.71,105.92,902.0,96.688,96.825,96.5966,96.7885,902.0
2016-02-29 09:50:00,106.22,106.22,106.0,106.11,3312.0,97.0626,97.0626,96.8616,96.9621,3312.0
2016-02-29 09:55:00,106.03,106.03,105.59,105.59,1821.0,96.889,96.889,96.4869,96.4869,1821.0
2016-02-29 10:00:00,105.69,105.84,105.52,105.66,5310.0,96.5783,96.7154,96.423,96.5509,5310.0
2016-02-29 10:05:00,105.65,105.85,105.59,105.62,2300.0,96.5418,96.7245,96.4869,96.5144,2300.0
2016-02-29 10:10:00,105.67,105.67,105.27,105.41,5584.0,96.56,96.56,96.1945,96.3225,5584.0
2016-02-29 10:15:00,105.41,105.6,105.34,105.48,5109.0,96.3225,96.4961,96.2585,96.3864,5109.0
2016-02-29 10:20:00,105.45,105.85,105.44,105.78,2661.0,96.359,96.7245,96.3499,96.6606,2661.0
2016-02-29 10:25:00,105.92,105.92,105.54,105.57,2025.0,96.7885,96.7885,96.4413,96.4687,2025.0
2016-02-29 10:30:00,105.59,105.84,105.54,105.54,9485.0,96.4869,96.7154,96.4413,96.4413,9485.0
2016-02-29 10:35:00,105.54,105.69,105.48,105.66,4600.0,96.4413,96.5783,96.3864,96.5509,4600.0
2016-02-29 10:40:00,105.7,105.79,105.59,105.79,3105.0,96.5875,96.6697,96.4869,96.6697,3105.0
2016-02-29 10:45:00,105.92,105.92,105.81,105.81,1505.0,96.7885,96.7885,96.688,96.688,1505.0
2016-02-29 10:50:00,105.8,106.11,105.73,106.02,2063.0,96.6788,96.9621,96.6149,96.8799,2063.0
2016-02-29 10:55:00,106.03,106.03,105.87,105.96,1850.0,96.889,96.889,96.7428,96.825,1850.0
2016-02-29 11:00:00,105.86,106.06,105.84,106.01,4965.0,96.7337,96.9164,96.7154,96.8707,4965.0
2016-02-29 11:05:00,106.0,106.02,105.88,106.02,3713.0,96.8616,96.8799,96.7519,96.8799,3713.0
2016-02-29 11:10:00,106.06,106.1,105.98,105.98,1938.0,96.9164,96.953,96.8433,96.8433,1938.0
2016-02-29 11:15:00,106.03,106.19,105.92,106.19,5000.0,96.889,97.0352,96.7885,97.0352,5000.0
2016-02-29 11:20:00,106.14,106.32,106.13,106.17,4720.0,96.9895,97.154,96.9804,97.0169,4720.0
2016-02-29 11:25:00,106.23,106.31,106.08,106.1,4300.0,97.0718,97.1449,96.9347,96.953,4300.0
2016-02-29 11:30:00,106.18,106.33,106.13,106.33,2700.0,97.0261,97.1631,96.9804,97.1631,2700.0
2016-02-29 11:35:00,106.38,106.53,106.29,106.43,5715.0,97.2088,97.3459,97.1266,97.2545,5715.0
2016-02-29 11:40:00,106.48,106.48,106.28,106.34,6897.0,97.3002,97.3002,97.1175,97.1723,6897.0
2016-02-29 11:45:00,106.41,106.41,106.21,106.25,7200.0,97.2363,97.2363,97.0535,97.09,7200.0
2016-02-29 11:50:00,106.28,106.28,106.04,106.04,6888.0,97.1175,97.1175,96.8981,96.8981,6888.0
2016-02-29 11:55:00,106.08,106.16,106.04,106.04,3945.0,96.9347,97.0078,96.8981,96.8981,3945.0
2016-02-29 12:00:00,106.03,106.16,106.0,106.0,3600.0,96.889,97.0078,96.8616,96.8616,3600.0
2016-02-29 12:05:00,105.98,106.09,105.98,106.0,6745.0,96.8433,96.9438,96.8433,96.8616,6745.0
2016-02-29 12:10:00,106.02,106.22,106.02,106.22,10377.0,96.8799,97.0626,96.8799,97.0626,10377.0
2016-02-29 12:15:00,106.14,106.23,106.05,106.05,1700.0,96.9895,97.0718,96.9073,96.9073,1700.0
2016-02-29 12:20:00,106.15,106.15,106.0,106.05,3356.0,96.9987,96.9987,96.8616,96.9073,3356.0
2016-02-29 12:25:00,106.09,106.09,105.94,105.94,7245.0,96.9438,96.9438,96.8068,96.8068,7245.0
2016-02-29 12:30:00,106.07,106.08,105.89,105.93,2935.0,96.9256,96.9347,96.7611,96.7976,2935.0
2016-02-29 12:35:00,105.92,105.99,105.87,105.88,2100.0,96.7885,96.8525,96.7428,96.7519,2100.0
2016-02-29 12:40:00,105.9,105.95,105.85,105.93,4286.0,96.7702,96.8159,96.7245,96.7976,4286.0
2016-02-29 12:45:00,105.88,106.03,105.86,106.01,15971.0,96.7519,96.889,96.7337,96.8707,15971.0
2016-02-29 12:50:00,105.92,106.01,105.92,105.94,2500.0,96.7885,96.8707,96.7885,96.8068,2500.0
2016-02-29 12:55:00,105.91,106.0,105.91,105.92,6754.0,96.7794,96.8616,96.7794,96.7885,6754.0
2016-02-29 13:00:00,105.99,106.06,105.93,106.06,3500.0,96.8525,96.9164,96.7976,96.9164,3500.0
2016-02-29 13:05:00,106.03,106.05,105.93,105.96,3080.0,96.889,96.9073,96.7976,96.825,3080.0
2016-02-29 13:10:00,105.96,106.03,105.93,106.02,2819.0,96.825,96.889,96.7976,96.8799,2819.0
2016-02-29 13:15:00,106.01,106.04,105.94,105.97,4471.0,96.8707,96.8981,96.8068,96.8342,4471.0
2016-02-29 13:20:00,105.99,106.02,105.93,106.02,2700.0,96.8525,96.8799,96.7976,96.8799,2700.0
2016-02-29 13:25:00,106.01,106.02,105.92,105.94,3300.0,96.8707,96.8799,96.7885,96.8068,3300.0
2016-02-29 13:30:00,105.91,105.96,105.88,105.96,5618.0,96.7794,96.825,96.7519,96.825,5618.0
2016-02-29 13:35:00,105.91,105.96,105.88,105.94,4062.0,96.7794,96.825,96.7519,96.8068,4062.0
2016-02-29 13:40:00,105.91,105.97,105.86,105.97,9733.0,96.7794,96.8342,96.7337,96.8342,9733.0
2016-02-29 13:45:00,105.94,105.95,105.8,105.8,1200.0,96.8068,96.8159,96.6788,96.6788,1200.0
2016-02-29 13:50:00,105.8,105.84,105.73,105.73,7285.0,96.6788,96.7154,96.6149,96.6149,7285.0
2016-02-29 13:55:00,105.74,105.81,105.72,105.78,800.0,96.624,96.688,96.6057,96.6606,800.0
2016-02-29 14:00:00,105.75,105.79,105.66,105.68,1512.0,96.6332,96.6697,96.5509,96.5692,1512.0
2016-02-29 14:05:00,105.65,105.68,105.46,105.46,4901.0,96.5418,96.5692,96.3682,96.3682,4901.0
2016-02-29 14:10:00,105.5,105.53,105.41,105.41,3200.0,96.4047,96.4321,96.3225,96.3225,3200.0
2016-02-29 14:15:00,105.38,105.44,105.3,105.39,2305.0,96.295,96.3499,96.2219,96.3042,2305.0
2016-02-29 14:20:00,105.4,105.4,105.23,105.28,5301.0,96.3133,96.3133,96.158,96.2037,5301.0
2016-02-29 14:25:00,105.28,105.44,105.28,105.44,3520.0,96.2037,96.3499,96.2037,96.3499,3520.0
2016-02-29 14:30:00,105.46,105.47,105.28,105.32,2400.0,96.3682,96.3773,96.2037,96.2402,2400.0
2016-02-29 14:35:00,105.29,105.44,105.29,105.44,4903.0,96.2128,96.3499,96.2128,96.3499,4903.0
2016-02-29 14:40:00,105.41,105.41,105.22,105.3,5400.0,96.3225,96.3225,96.1488,96.2219,5400.0
2016-02-29 14:45:00,105.27,105.39,105.22,105.35,4000.0,96.1945,96.3042,96.1488,96.2676,4000.0
2016-02-29 14:50:00,105.38,105.41,105.28,105.32,4302.0,96.295,96.3225,96.2037,96.2402,4302.0
2016-02-29 14:55:00,105.28,105.3,105.22,105.28,3900.0,96.2037,96.2219,96.1488,96.2037,3900.0
2016-02-29 15:00:00,105.26,105.28,105.18,105.22,7753.0,96.1854,96.2037,96.1123,96.1488,7753.0
2016-02-29 15:05:00,105.2,105.27,105.16,105.25,8348.0,96.1306,96.1945,96.094,96.1763,8348.0
2016-02-29 15:10:00,105.21,105.22,104.94,104.99,7000.0,96.1397,96.1488,95.893,95.9387,7000.0
2016-02-29 15:15:00,104.94,104.99,104.78,104.89,4500.0,95.893,95.9387,95.7468,95.8473,4500.0
2016-02-29 15:20:00,104.88,105.02,104.85,105.01,5277.0,95.8382,95.9661,95.8107,95.9569,5277.0
2016-02-29 15:25:00,104.99,105.11,104.94,105.11,4468.0,95.9387,96.0483,95.893,96.0483,4468.0
2016-02-29 15:30:00,105.05,105.17,105.0,105.17,5186.0,95.9935,96.1032,95.9478,96.1032,5186.0
2016-02-29 15:35:00,105.18,105.25,105.11,105.25,5200.0,96.1123,96.1763,96.0483,96.1763,5200.0
2016-02-29 15:40:00,105.27,105.31,105.15,105.31,8052.0,96.1945,96.2311,96.0849,96.2311,8052.0
2016-02-29 15:45:00,105.27,105.28,105.14,105.21,14801.0,96.1945,96.2037,96.0757,96.1397,14801.0
2016-02-29 15:50:00,105.18,105.22,105.07,105.15,16173.0,96.1123,96.1488,96.0118,96.0849,16173.0
2016-02-29 15:55:00,105.14,105.2,104.87,104.87,43370.0,96.0757,96.1306,95.829,95.829,43370.0
2016-03-01 09:30:00,105.59,106.0,105.49,106.0,4723.0,96.7859,97.1618,96.6943,97.1618,4723.0
2016-03-01 09:35:00,105.73,105.99,105.35,105.81,4263.0,96.9143,97.1526,96.566,96.9876,4263.0
2016-03-01 09:40:00,105.86,105.86,105.18,105.55,6965.0,97.0334,97.0334,96.4101,96.7493,6965.0
2016-03-01 09:45:00,105.42,105.61,105.35,105.35,1900.0,96.6301,96.8043,96.566,96.566,1900.0
2016-03-01 09:50:00,105.63,106.14,105.63,106.11,3600.0,96.8226,97.2901,96.8226,97.2626,3600.0
2016-03-01 09:55:00,106.1,106.17,105.76,105.92,3182.0,97.2534,97.3176,96.9418,97.0884,3182.0
2016-03-01 10:00:00,106.13,106.24,105.97,106.05,4302.0,97.2809,97.3817,97.1343,97.2076,4302.0
2016-03-01 10:05:00,106.05,106.26,105.98,106.26,2890.0,97.2076,97.4001,97.1434,97.4001,2890.0
2016-03-01 10:10:00,106.27,106.37,106.14,106.19,3750.0,97.4092,97.5009,97.2901,97.3359,3750.0
2016-03-01 10:15:00,106.21,106.44,106.09,106.44,2155.0,97.3543,97.5651,97.2443,97.5651,2155.0
2016-03-01 10:20:00,106.51,106.81,106.42,106.81,3230.0,97.6292,97.9042,97.5467,97.9042,3230.0
2016-03-01 10:25:00,106.84,107.0,106.8,107.0,18901.0,97.9317,98.0784,97.8951,98.0784,18901.0
2016-03-01 10:30:00,107.03,107.03,106.79,106.89,3344.0,98.1059,98.1059,97.8859,97.9776,3344.0
2016-03-01 10:35:00,106.85,106.91,106.74,106.77,3800.0,97.9409,97.9959,97.8401,97.8676,3800.0
2016-03-01 10:40:00,106.85,107.09,106.84,106.98,2100.0,97.9409,98.1609,97.9317,98.06,2100.0
2016-03-01 10:45:00,106.97,107.03,106.78,106.79,6200.0,98.0509,98.1059,97.8767,97.8859,6200.0
2016-03-01 10:50:00,106.86,106.98,106.79,106.93,3185.0,97.9501,98.06,97.8859,98.0142,3185.0
2016-03-01 10:55:00,106.9,106.93,106.6,106.6,3838.0,97.9867,98.0142,97.7117,97.7117,3838.0
2016-03-01 11:00:00,106.57,106.67,106.56,106.58,3225.0,97.6842,97.7759,97.6751,97.6934,3225.0
2016-03-01 11:05:00,106.53,106.54,106.32,106.37,10106.0,97.6476,97.6567,97.4551,97.5009,10106.0
2016-03-01 11:10:00,106.37,106.37,106.27,106.34,7185.0,97.5009,97.5009,97.4092,97.4734,7185.0
2016-03-01 11:15:00,106.36,106.38,106.15,106.31,8936.0,97.4917,97.5101,97.2993,97.4459,8936.0
2016-03-01 11:20:00,106.44,106.44,106.27,106.3,3359.0,97.5651,97.5651,97.4092,97.4367,3359.0
2016-03-01 11:25:00,106.32,106.54,106.32,106.48,5600.0,97.4551,97.6567,97.4551,97.6017,5600.0
2016-03-01 11:30:00,106.57,106.58,106.31,106.34,7100.0,97.6842,97.6934,97.4459,97.4734,7100.0
2016-03-01 11:35:00,106.35,106.37,106.0,106.21,25045.0,97.4826,97.5009,97.1618,97.3543,25045.0
2016-03-01 11:40:00,106.3,106.32,106.23,106.23,5800.0,97.4367,97.4551,97.3726,97.3726,5800.0
2016-03-01 11:45:00,106.29,106.34,106.24,106.34,2591.0,97.4276,97.4734,97.3817,97.4734,2591.0
2016-03-01 11:50:00,106.3,106.31,106.16,106.23,3038.0,97.4367,97.4459,97.3084,97.3726,3038.0
2016-03-01 11:55:00,106.24,106.24,106.08,106.08,2853.0,97.3817,97.3817,97.2351,97.2351,2853.0
2016-03-01 12:00:00,106.11,106.25,106.06,106.21,4417.0,97.2626,97.3909,97.2168,97.3543,4417.0
2016-03-01 12:05:00,106.23,106.31,106.2,106.23,5400.0,97.3726,97.4459,97.3451,97.3726,5400.0
2016-03-01 12:10:00,106.26,106.26,106.05,106.11,4071.0,97.4001,97.4001,97.2076,97.2626,4071.0
2016-03-01 12:15:00,106.11,106.31,106.11,106.24,9266.0,97.2626,97.4459,97.2626,97.3817,9266.0
2016-03-01 12:20:00,106.29,106.54,106.29,106.46,7343.0,97.4276,97.6567,97.4276,97.5834,7343.0
2016-03-01 12:25:00,106.34,106.54,106.34,106.5,1400.0,97.4734,97.6567,97.4734,97.6201,1400.0
2016-03-01 12:30:00,106.54,106.54,106.28,106.37,2100.0,97.6567,97.6567,97.4184,97.5009,2100.0
2016-03-01 12:35:00,106.42,106.45,106.26,106.26,4890.0,97.5467,97.5742,97.4001,97.4001,4890.0
2016-03-01 12:40:00,106.19,106.49,106.19,106.49,1120.0,97.3359,97.6109,97.3359,97.6109,1120.0
2016-03-01 12:45:00,106.54,106.54,106.28,106.28,2585.0,97.6567,97.6567,97.4184,97.4184,2585.0
2016-03-01 12:50:00,106.4,106.53,106.37,106.5,2970.0,97.5284,97.6476,97.5009,97.6201,2970.0
2016-03-01 12:55:00,106.53,106.54,106.31,106.31,2011.0,97.6476,97.6567,97.4459,97.4459,2011.0
2016-03-01 13:00:00,106.31,106.38,106.14,106.3,6098.0,97.4459,97.5101,97.2901,97.4367,6098.0
2016-03-01 13:05:00,106.27,106.37,106.27,106.3,1000.0,97.4092,97.5009,97.4092,97.4367,1000.0
2016-03-01 13:10:00,106.28,106.3,106.2,106.2,1400.0,97.4184,97.4367,97.3451,97.3451,1400.0
2016-03-01 13:15:00,106.28,106.42,106.23,106.27,1900.0,97.4184,97.5467,97.3726,97.4092,1900.0
2016-03-01 13:20:00,106.34,106.6,106.34,106.37,3150.0,97.4734,97.7117,97.4734,97.5009,3150.0
2016-03-01 13:25:00,106.41,106.51,106.36,106.36,3100.0,97.5376,97.6292,97.4917,97.4917,3100.0
2016-03-01 13:30:00,106.41,106.54,106.33,106.35,8031.0,97.5376,97.6567,97.4642,97.4826,8031.0
2016-03-01 13:35:00,106.4,106.48,106.35,106.42,2561.0,97.5284,97.6017,97.4826,97.5467,2561.0
2016-03-01 13:40:00,106.45,106.52,106.44,106.46,4254.0,97.5742,97.6384,97.5651,97.5834,4254.0
2016-03-01 13:45:00,106.47,106.52,106.41,106.52,3829.0,97.5926,97.6384,97.5376,97.6384,3829.0
2016-03-01 13:50:00,106.51,106.51,106.31,106.39,4654.0,97.6292,97.6292,97.4459,97.5192,4654.0
2016-03-01 13:55:00,106.41,106.42,106.32,106.37,3453.0,97.5376,97.5467,97.4551,97.5009,3453.0
2016-03-01 14:00:00,106.39,106.39,106.27,106.3,5723.0,97.5192,97.5192,97.4092,97.4367,5723.0
2016-03-01 14:05:00,106.28,106.39,106.28,106.37,3436.0,97.4184,97.5192,97.4184,97.5009,3436.0
2016-03-01 14:10:00,106.37,106.45,106.3,106.34,4255.0,97.5009,97.5742,97.4367,97.4734,4255.0
2016-03-01 14:15:00,106.3,106.39,106.3,106.34,3817.0,97.4367,97.5192,97.4367,97.4734,3817.0
2016-03-01 14:20:00,106.33,106.35,106.25,106.33,2882.0,97.4642,97.4826,97.3909,97.4642,2882.0
2016-03-01 14:25:00,106.29,106.33,106.22,106.27,3600.0,97.4276,97.4642,97.3634,97.4092,3600.0
2016-03-01 14:30:00,106.23,106.31,106.22,106.22,3800.0,97.3726,97.4459,97.3634,97.3634,3800.0
2016-03-01 14:35:00,106.2,106.2,106.08,106.17,3200.0,97.3451,97.3451,97.2351,97.3176,3200.0
2016-03-01 14:40:00,106.18,106.33,106.17,106.27,3639.0,97.3268,97.4642,97.3176,97.4092,3639.0
2016-03-01 14:45:00,106.26,106.31,106.21,106.24,3278.0,97.4001,97.4459,97.3543,97.3817,3278.0
2016-03-01 14:50:00,106.22,106.34,106.21,106.24,5400.0,97.3634,97.4734,97.3543,97.3817,5400.0
2016-03-01 14:55:00,106.29,106.39,106.29,106.3,2500.0,97.4276,97.5192,97.4276,97.4367,2500.0
2016-03-01 15:00:00,106.33,106.39,106.29,106.36,4405.0,97.4642,97.5192,97.4276,97.4917,4405.0
2016-03-01 15:05:00,106.33,106.36,106.26,106.35,8300.0,97.4642,97.4917,97.4001,97.4826,8300.0
2016-03-01 15:10:00,106.35,106.38,106.18,106.22,4575.0,97.4826,97.5101,97.3268,97.3634,4575.0
2016-03-01 15:15:00,106.18,106.29,106.18,106.27,9380.0,97.3268,97.4276,97.3268,97.4092,9380.0
2016-03-01 15:20:00,106.26,106.26,106.13,106.17,3838.0,97.4001,97.4001,97.2809,97.3176,3838.0
2016-03-01 15:25:00,106.15,106.26,106.15,106.24,7560.0,97.2993,97.4001,97.2993,97.3817,7560.0
2016-03-01 15:30:00,106.26,106.31,106.22,106.3,9795.0,97.4001,97.4459,97.3634,97.4367,9795.0
2016-03-01 15:35:00,106.29,106.34,106.22,106.22,8201.0,97.4276,97.4734,97.3634,97.3634,8201.0
2016-03-01 15:40:00,106.18,106.24,106.15,106.15,12444.0,97.3268,97.3817,97.2993,97.2993,12444.0
2016-03-01 15:45:00,106.19,106.26,106.09,106.13,13926.0,97.3359,97.4001,97.2443,97.2809,13926.0
2016-03-01 15:50:00,106.14,106.15,106.07,106.13,18306.0,97.2901,97.2993,97.2259,97.2809,18306.0
2016-03-01 15:55:00,106.12,106.48,106.1,106.47,37289.0,97.2718,97.6017,97.2534,97.5926,37289.0
2016-03-02 09:30:00,105.99,106.65,105.42,105.59,11115.0,97.1526,97.7576,96.6301,96.7859,11115.0
2016-03-02 09:35:00,106.12,106.22,105.63,105.94,6597.0,97.2718,97.3634,96.8226,97.1068,6597.0
2016-03-02 09:40:00,106.07,106.07,105.61,105.63,1600.0,97.2259,97.2259,96.8043,96.8226,1600.0
2016-03-02 09:45:00,105.63,105.82,105.49,105.7,5220.0,96.8226,96.9968,96.6943,96.8868,5220.0
2016-03-02 09:50:00,105.79,105.79,105.45,105.55,3151.0,96.9693,96.9693,96.6576,96.7493,3151.0
2016-03-02 09:55:00,105.5,105.75,105.41,105.75,1904.0,96.7035,96.9326,96.621,96.9326,1904.0
2016-03-02 10:00:00,105.68,106.02,105.67,105.99,2100.0,96.8684,97.1801,96.8593,97.1526,2100.0
2016-03-02 10:05:00,105.86,106.22,105.86,106.12,5289.0,97.0334,97.3634,97.0334,97.2718,5289.0
2016-03-02 10:10:00,106.06,106.31,106.06,106.26,1600.0,97.2168,97.4459,97.2168,97.4001,1600.0
2016-03-02 10:15:00,106.31,106.4,106.14,106.27,9356.0,97.4459,97.5284,97.2901,97.4092,9356.0
2016-03-02 10:20:00,106.15,106.16,106.06,106.08,2200.0,97.2993,97.3084,97.2168,97.2351,2200.0
2016-03-02 10:25:00,106.07,106.19,106.07,106.14,3210.0,97.2259,97.3359,97.2259,97.2901,3210.0
2016-03-02 10:30:00,106.12,106.14,105.79,106.09,81203.0,97.2718,97.2901,96.9693,97.2443,81203.0
2016-03-02 10:35:00,106.06,106.09,105.92,105.99,2789.0,97.2168,97.2443,97.0884,97.1526,2789.0
2016-03-02 10:40:00,105.94,105.99,105.82,105.95,8805.0,97.1068,97.1526,96.9968,97.1159,8805.0
2016-03-02 10:45:00,106.05,106.11,105.98,106.11,6993.0,97.2076,97.2626,97.1434,97.2626,6993.0
2016-03-02 10:50:00,106.17,106.37,106.15,106.29,2200.0,97.3176,97.5009,97.2993,97.4276,2200.0
2016-03-02 10:55:00,106.37,106.42,106.28,106.37,5140.0,97.5009,97.5467,97.4184,97.5009,5140.0
2016-03-02 11:00:00,106.35,106.45,106.28,106.35,2700.0,97.4826,97.5742,97.4184,97.4826,2700.0
2016-03-02 11:05:00,106.45,106.58,106.4,106.4,5900.0,97.5742,97.6934,97.5284,97.5284,5900.0
2016-03-02 11:10:00,106.44,106.51,106.35,106.43,3100.0,97.5651,97.6292,97.4826,97.5559,3100.0
2016-03-02 11:15:00,106.46,106.46,106.31,106.32,4300.0,97.5834,97.5834,97.4459,97.4551,4300.0
2016-03-02 11:20:00,106.27,106.43,106.27,106.42,10773.0,97.4092,97.5559,97.4092,97.5467,10773.0
2016-03-02 11:25:00,106.34,106.44,106.26,106.42,2500.0,97.4734,97.5651,97.4001,97.5467,2500.0
2016-03-02 11:30:00,106.48,106.57,106.32,106.43,3900.0,97.6017,97.6842,97.4551,97.5559,3900.0
2016-03-02 11:35:00,106.44,106.46,106.33,106.46,3000.0,97.5651,97.5834,97.4642,97.5834,3000.0
2016-03-02 11:40:00,106.49,106.54,106.46,106.53,2900.0,97.6109,97.6567,97.5834,97.6476,2900.0
2016-03-02 11:45:00,106.53,106.56,106.44,106.53,4184.0,97.6476,97.6751,97.5651,97.6476,4184.0
2016-03-02 11:50:00,106.52,106.57,106.45,106.5,4016.0,97.6384,97.6842,97.5742,97.6201,4016.0
2016-03-02 11:55:00,106.5,106.61,106.49,106.53,2100.0,97.6201,97.7209,97.6109,97.6476,2100.0
2016-03-02 12:00:00,106.51,106.51,106.37,106.42,3740.0,97.6292,97.6292,97.5009,97.5467,3740.0
2016-03-02 12:05:00,106.38,106.46,106.3,106.44,2900.0,97.5101,97.5834,97.4367,97.5651,2900.0
2016-03-02 12:10:00,106.35,106.51,106.35,106.4,4831.0,97.4826,97.6292,97.4826,97.5284,4831.0
2016-03-02 12:15:00,106.48,106.57,106.41,106.45,4719.0,97.6017,97.6842,97.5376,97.5742,4719.0
2016-03-02 12:20:00,106.48,106.5,106.43,106.44,2300.0,97.6017,97.6201,97.5559,97.5651,2300.0
2016-03-02 12:25:00,106.4,106.41,106.31,106.31,2200.0,97.5284,97.5376,97.4459,97.4459,2200.0
2016-03-02 12:30:00,106.39,106.39,106.2,106.28,2654.0,97.5192,97.5192,97.3451,97.4184,2654.0
2016-03-02 12:35:00,106.31,106.34,106.19,106.34,10640.0,97.4459,97.4734,97.3359,97.4734,10640.0
2016-03-02 12:40:00,106.37,106.54,106.35,106.52,2328.0,97.5009,97.6567,97.4826,97.6384,2328.0
2016-03-02 12:45:00,106.45,106.62,106.45,106.53,3140.0,97.5742,97.7301,97.5742,97.6476,3140.0
2016-03-02 12:50:00,106.5,106.54,106.4,106.51,4339.0,97.6201,97.6567,97.5284,97.6292,4339.0
2016-03-02 12:55:00,106.48,106.5,106.39,106.4,1400.0,97.6017,97.6201,97.5192,97.5284,1400.0
2016-03-02 13:00:00,106.37,106.46,106.23,106.3,3130.0,97.5009,97.5834,97.3726,97.4367,3130.0
2016-03-02 13:05:00,106.3,106.35,106.25,106.3,2303.0,97.4367,97.4826,97.3909,97.4367,2303.0
2016-03-02 13:10:00,106.23,106.42,106.23,106.42,10353.0,97.3726,97.5467,97.3726,97.5467,10353.0
2016-03-02 13:15:00,106.4,106.43,106.34,106.38,1693.0,97.5284,97.5559,97.4734,97.5101,1693.0
2016-03-02 13:20:00,106.32,106.4,106.28,106.4,1832.0,97.4551,97.5284,97.4184,97.5284,1832.0
2016-03-02 13:25:00,106.49,106.71,106.44,106.65,4928.0,97.6109,97.8126,97.5651,97.7576,4928.0
2016-03-02 13:30:00,106.65,106.71,106.59,106.67,3228.0,97.7576,97.8126,97.7026,97.7759,3228.0
2016-03-02 13:35:00,106.61,106.62,106.5,106.62,1600.0,97.7209,97.7301,97.6201,97.7301,1600.0
2016-03-02 13:40:00,106.62,106.7,106.61,106.7,1500.0,97.7301,97.8034,97.7209,97.8034,1500.0
2016-03-02 13:45:00,106.7,106.7,106.52,106.62,2900.0,97.8034,97.8034,97.6384,97.7301,2900.0
2016-03-02 13:50:00,106.6,106.61,106.52,106.57,1200.0,97.7117,97.7209,97.6384,97.6842,1200.0
2016-03-02 13:55:00,106.62,106.62,106.42,106.46,3250.0,97.7301,97.7301,97.5467,97.5834,3250.0
2016-03-02 14:00:00,106.45,106.48,106.39,106.45,2619.0,97.5742,97.6017,97.5192,97.5742,2619.0
2016-03-02 14:05:00,106.4,106.42,106.21,106.27,4028.0,97.5284,97.5467,97.3543,97.4092,4028.0
2016-03-02 14:10:00,106.23,106.38,106.21,106.37,4127.0,97.3726,97.5101,97.3543,97.5009,4127.0
2016-03-02 14:15:00,106.36,106.36,106.22,106.22,5400.0,97.4917,97.4917,97.3634,97.3634,5400.0
2016-03-02 14:20:00,106.26,106.33,106.14,106.33,9961.0,97.4001,97.4642,97.2901,97.4642,9961.0
2016-03-02 14:25:00,106.34,106.36,106.24,106.29,5455.0,97.4734,97.4917,97.3817,97.4276,5455.0
2016-03-02 14:30:00,106.26,106.37,106.26,106.37,4475.0,97.4001,97.5009,97.4001,97.5009,4475.0
2016-03-02 14:35:00,106.37,106.48,106.3,106.48,3678.0,97.5009,97.6017,97.4367,97.6017,3678.0
2016-03-02 14:40:00,106.44,106.55,106.42,106.51,2835.0,97.5651,97.6659,97.5467,97.6292,2835.0
2016-03-02 14:45:00,106.44,106.53,106.39,106.4,5991.0,97.5651,97.6476,97.5192,97.5284,5991.0
2016-03-02 14:50:00,106.48,106.63,106.43,106.54,2145.0,97.6017,97.7392,97.5559,97.6567,2145.0
2016-03-02 14:55:00,106.56,106.56,106.43,106.54,1900.0,97.6751,97.6751,97.5559,97.6567,1900.0
2016-03-02 15:00:00,106.56,106.56,106.44,106.49,4431.0,97.6751,97.6751,97.5651,97.6109,4431.0
2016-03-02 15:05:00,106.42,106.5,106.38,106.48,3863.0,97.5467,97.6201,97.5101,97.6017,3863.0
2016-03-02 15:10:00,106.49,106.56,106.44,106.55,4711.0,97.6109,97.6751,97.5651,97.6659,4711.0
2016-03-02 15:15:00,106.6,106.61,106.47,106.49,4200.0,97.7117,97.7209,97.5926,97.6109,4200.0
2016-03-02 15:20:00,106.49,106.67,106.49,106.64,2707.0,97.6109,97.7759,97.6109,97.7484,2707.0
2016-03-02 15:25:00,106.59,106.65,106.52,106.56,11745.0,97.7026,97.7576,97.6384,97.6751,11745.0
2016-03-02 15:30:00,106.54,106.75,106.5,106.71,5953.0,97.6567,97.8492,97.6201,97.8126,5953.0
2016-03-02 15:35:00,106.67,106.74,106.64,106.73,4954.0,97.7759,97.8401,97.7484,97.8309,4954.0
2016-03-02 15:40:00,106.69,106.87,106.67,106.81,8416.0,97.7942,97.9592,97.7759,97.9042,8416.0
2016-03-02 15:45:00,106.79,106.8,106.66,106.78,9535.0,97.8859,97.8951,97.7667,97.8767,9535.0
2016-03-02 15:50:00,106.77,106.84,106.69,106.84,9834.0,97.8676,97.9317,97.7942,97.9317,9834.0
2016-03-02 15:55:00,106.81,107.04,106.77,107.02,43327.0,97.9042,98.115,97.8676,98.0967,43327.0
2016-03-03 09:30:00,106.7,107.1,106.69,107.1,5395.0,97.8034,98.17,97.7942,98.17,5395.0
2016-03-03 09:35:00,106.82,106.85,106.64,106.75,800.0,97.9134,97.9409,97.7484,97.8492,800.0
2016-03-03 09:40:00,106.69,106.85,106.27,106.33,5510.0,97.7942,97.9409,97.4092,97.4642,5510.0
2016-03-03 09:45:00,106.44,106.73,106.43,106.71,5400.0,97.5651,97.8309,97.5559,97.8126,5400.0
2016-03-03 09:50:00,106.76,106.79,106.59,106.66,2200.0,97.8584,97.8859,97.7026,97.7667,2200.0
2016-03-03 09:55:00,106.6,106.64,106.49,106.57,3700.0,97.7117,97.7484,97.6109,97.6842,3700.0
2016-03-03 10:00:00,106.61,106.69,106.47,106.65,5100.0,97.7209,97.7942,97.5926,97.7576,5100.0
2016-03-03 10:05:00,106.7,106.7,106.6,106.61,1300.0,97.8034,97.8034,97.7117,97.7209,1300.0
2016-03-03 10:10:00,106.64,106.68,106.37,106.37,4260.0,97.7484,97.7851,97.5009,97.5009,4260.0
2016-03-03 10:15:00,106.39,106.56,106.3,106.54,4115.0,97.5192,97.6751,97.4367,97.6567,4115.0
2016-03-03 10:20:00,106.53,106.53,106.45,106.52,1200.0,97.6476,97.6476,97.5742,97.6384,1200.0
2016-03-03 10:25:00,106.47,106.65,106.46,106.64,2748.0,97.5926,97.7576,97.5834,97.7484,2748.0
2016-03-03 10:30:00,106.62,106.71,106.55,106.68,4700.0,97.7301,97.8126,97.6659,97.7851,4700.0
2016-03-03 10:35:00,106.62,106.67,106.58,106.6,2800.0,97.7301,97.7759,97.6934,97.7117,2800.0
2016-03-03 10:40:00,106.59,106.71,106.58,106.61,2500.0,97.7026,97.8126,97.6934,97.7209,2500.0
2016-03-03 10:45:00,106.63,106.8,106.59,106.73,9720.0,97.7392,97.8951,97.7026,97.8309,9720.0
2016-03-03 10:50:00,106.78,106.87,106.58,106.62,8230.0,97.8767,97.9592,97.6934,97.7301,8230.0
2016-03-03 10:55:00,106.66,106.79,106.66,106.69,4292.0,97.7667,97.8859,97.7667,97.7942,4292.0
2016-03-03 11:00:00,106.67,106.67,106.56,106.56,1700.0,97.7759,97.7759,97.6751,97.6751,1700.0
2016-03-03 11:05:00,106.59,106.6,106.44,106.44,4500.0,97.7026,97.7117,97.5651,97.5651,4500.0
2016-03-03 11:10:00,106.48,106.48,106.34,106.34,2900.0,97.6017,97.6017,97.4734,97.4734,2900.0
2016-03-03 11:15:00,106.41,106.45,106.33,106.41,9483.0,97.5376,97.5742,97.4642,97.5376,9483.0
2016-03-03 11:20:00,106.41,106.51,106.18,106.18,2850.0,97.5376,97.6292,97.3268,97.3268,2850.0
2016-03-03 11:25:00,106.16,106.17,106.02,106.04,1047.0,97.3084,97.3176,97.1801,97.1984,1047.0
2016-03-03 11:30:00,105.95,106.09,105.93,106.09,3315.0,97.1159,97.2443,97.0976,97.2443,3315.0
2016-03-03 11:35:00,106.09,106.1,105.92,106.1,5643.0,97.2443,97.2534,97.0884,97.2534,5643.0
2016-03-03 11:40:00,106.02,106.1,105.94,106.02,7719.0,97.1801,97.2534,97.1068,97.1801,7719.0
2016-03-03 11:45:00,106.02,106.13,105.94,106.05,24829.0,97.1801,97.2809,97.1068,97.2076,24829.0
2016-03-03 11:50:00,106.11,106.38,106.06,106.24,14942.0,97.2626,97.5101,97.2168,97.3817,14942.0
2016-03-03 11:55:00,106.24,106.25,106.16,106.21,3989.0,97.3817,97.3909,97.3084,97.3543,3989.0
2016-03-03 12:00:00,106.24,106.3,106.16,106.17,1800.0,97.3817,97.4367,97.3084,97.3176,1800.0
2016-03-03 12:05:00,106.19,106.34,106.14,106.3,3858.0,97.3359,97.4734,97.2901,97.4367,3858.0
2016-03-03 12:10:00,106.3,106.41,106.26,106.26,2499.0,97.4367,97.5376,97.4001,97.4001,2499.0
2016-03-03 12:15:00,106.25,106.25,106.12,106.14,900.0,97.3909,97.3909,97.2718,97.2901,900.0
2016-03-03 12:20:00,106.1,106.26,106.02,106.26,2661.0,97.2534,97.4001,97.1801,97.4001,2661.0
2016-03-03 12:25:00,106.23,106.23,106.08,106.08,2800.0,97.3726,97.3726,97.2351,97.2351,2800.0
2016-03-03 12:30:00,106.13,106.26,106.13,106.15,2100.0,97.2809,97.4001,97.2809,97.2993,2100.0
2016-03-03 12:35:00,106.15,106.17,106.07,106.17,2943.0,97.2993,97.3176,97.2259,97.3176,2943.0
2016-03-03 12:40:00,106.11,106.16,106.1,106.1,600.0,97.2626,97.3084,97.2534,97.2534,600.0
2016-03-03 12:45:00,106.15,106.24,106.01,106.05,20234.0,97.2993,97.3817,97.1709,97.2076,20234.0
2016-03-03 12:50:00,106.09,106.09,106.09,106.09,500.0,97.2443,97.2443,97.2443,97.2443,500.0
2016-03-03 12:55:00,106.12,106.21,106.11,106.2,1384.0,97.2718,97.3543,97.2626,97.3451,1384.0
2016-03-03 13:00:00,106.21,106.31,106.2,106.26,1599.0,97.3543,97.4459,97.3451,97.4001,1599.0
2016-03-03 13:05:00,106.28,106.33,106.24,106.26,2200.0,97.4184,97.4642,97.3817,97.4001,2200.0
2016-03-03 13:10:00,106.26,106.31,106.24,106.29,4700.0,97.4001,97.4459,97.3817,97.4276,4700.0
2016-03-03 13:15:00,106.28,106.37,106.24,106.37,4900.0,97.4184,97.5009,97.3817,97.5009,4900.0
2016-03-03 13:20:00,106.37,106.48,106.34,106.45,1500.0,97.5009,97.6017,97.4734,97.5742,1500.0
2016-03-03 13:25:00,106.38,106.38,106.31,106.37,1500.0,97.5101,97.5101,97.4459,97.5009,1500.0
2016-03-03 13:30:00,106.41,106.55,106.39,106.46,3800.0,97.5376,97.6659,97.5192,97.5834,3800.0
2016-03-03 13:35:00,106.53,106.56,106.53,106.56,200.0,97.6476,97.6751,97.6476,97.6751,200.0
2016-03-03 13:40:00,106.56,106.56,106.41,106.41,2926.0,97.6751,97.6751,97.5376,97.5376,2926.0
2016-03-03 13:45:00,106.47,106.57,106.44,106.52,2823.0,97.5926,97.6842,97.5651,97.6384,2823.0
2016-03-03 13:50:00,106.52,106.56,106.3,106.3,4405.0,97.6384,97.6751,97.4367,97.4367,4405.0
2016-03-03 13:55:00,106.35,106.46,106.35,106.37,2700.0,97.4826,97.5834,97.4826,97.5009,2700.0
2016-03-03 14:00:00,106.43,106.43,106.32,106.33,2174.0,97.5559,97.5559,97.4551,97.4642,2174.0
2016-03-03 14:05:00,106.4,106.52,106.4,106.42,3925.0,97.5284,97.6384,97.5284,97.5467,3925.0
2016-03-03 14:10:00,106.48,106.48,106.38,106.45,2206.0,97.6017,97.6017,97.5101,97.5742,2206.0
2016-03-03 14:15:00,106.46,106.5,106.41,106.47,3640.0,97.5834,97.6201,97.5376,97.5926,3640.0
2016-03-03 14:20:00,106.41,106.53,106.41,106.53,3555.0,97.5376,97.6476,97.5376,97.6476,3555.0
2016-03-03 14:25:00,106.48,106.66,106.48,106.63,7648.0,97.6017,97.7667,97.6017,97.7392,7648.0
2016-03-03 14:30:00,106.7,106.7,106.45,106.45,2242.0,97.8034,97.8034,97.5742,97.5742,2242.0
2016-03-03 14:35:00,106.51,106.54,106.48,106.48,1360.0,97.6292,97.6567,97.6017,97.6017,1360.0
2016-03-03 14:40:00,106.53,106.61,106.5,106.61,5620.0,97.6476,97.7209,97.6201,97.7209,5620.0
2016-03-03 14:45:00,106.57,106.65,106.54,106.65,2024.0,97.6842,97.7576,97.6567,97.7576,2024.0
2016-03-03 14:50:00,106.63,106.66,106.57,106.6,2050.0,97.7392,97.7667,97.6842,97.7117,2050.0
2016-03-03 14:55:00,106.57,106.74,106.52,106.7,6419.0,97.6842,97.8401,97.6384,97.8034,6419.0
2016-03-03 15:00:00,106.73,106.79,106.67,106.7,3100.0,97.8309,97.8859,97.7759,97.8034,3100.0
2016-03-03 15:05:00,106.7,106.7,106.61,106.7,4650.0,97.8034,97.8034,97.7209,97.8034,4650.0
2016-03-03 15:10:00,106.68,106.78,106.66,106.72,5569.0,97.7851,97.8767,97.7667,97.8217,5569.0
2016-03-03 15:15:00,106.71,106.82,106.7,106.76,3892.0,97.8126,97.9134,97.8034,97.8584,3892.0
2016-03-03 15:20:00,106.75,106.82,106.72,106.73,3952.0,97.8492,97.9134,97.8217,97.8309,3952.0
2016-03-03 15:25:00,106.79,106.82,106.7,106.82,7022.0,97.8859,97.9134,97.8034,97.9134,7022.0
2016-03-03 15:30:00,106.82,106.91,106.77,106.91,8528.0,97.9134,97.9959,97.8676,97.9959,8528.0
2016-03-03 15:35:00,106.96,106.99,106.88,106.94,5942.0,98.0417,98.0692,97.9684,98.0234,5942.0
2016-03-03 15:40:00,106.95,107.07,106.93,107.0,6443.0,98.0325,98.1425,98.0142,98.0784,6443.0
2016-03-03 15:45:00,107.05,107.11,107.0,107.02,9367.0,98.1242,98.1792,98.0784,98.0967,9367.0
2016-03-03 15:50:00,107.02,107.05,106.98,107.05,7725.0,98.0967,98.1242,98.06,98.1242,7725.0
2016-03-03 15:55:00,107.03,107.17,106.98,107.12,25806.0,98.1059,98.2342,98.06,98.1884,25806.0
2016-03-04 09:30:00,107.0,107.07,106.67,106.69,5924.0,98.0784,98.1425,97.7759,97.7942,5924.0
2016-03-04 09:35:00,106.67,106.7,106.51,106.6,2849.0,97.7759,97.8034,97.6292,97.7117,2849.0
2016-03-04 09:40:00,106.55,106.61,106.25,106.61,6132.0,97.6659,97.7209,97.3909,97.7209,6132.0
2016-03-04 09:45:00,106.67,106.67,106.37,106.37,3780.0,97.7759,97.7759,97.5009,97.5009,3780.0
2016-03-04 09:50:00,106.34,106.5,106.02,106.05,8488.0,97.4734,97.6201,97.1801,97.2076,8488.0
2016-03-04 09:55:00,106.09,106.54,105.97,106.52,11835.0,97.2443,97.6567,97.1343,97.6384,11835.0
2016-03-04 10:00:00,106.57,106.82,106.5,106.82,9750.0,97.6842,97.9134,97.6201,97.9134,9750.0
2016-03-04 10:05:00,106.76,106.97,106.69,106.95,7602.0,97.8584,98.0509,97.7942,98.0325,7602.0
2016-03-04 10:10:00,106.83,107.09,106.76,106.91,12037.0,97.9226,98.1609,97.8584,97.9959,12037.0
2016-03-04 10:15:00,106.86,107.0,106.74,106.97,5606.0,97.9501,98.0784,97.8401,98.0509,5606.0
2016-03-04 10:20:00,106.91,106.92,106.76,106.92,4892.0,97.9959,98.0051,97.8584,98.0051,4892.0
2016-03-04 10:25:00,106.88,107.28,106.85,107.19,16719.0,97.9684,98.335,97.9409,98.2525,16719.0
2016-03-04 10:30:00,107.26,107.43,107.19,107.34,15158.0,98.3167,98.4725,98.2525,98.39,15158.0
2016-03-04 10:35:00,107.38,107.53,107.31,107.4,8222.0,98.4267,98.5642,98.3625,98.445,8222.0
2016-03-04 10:40:00,107.4,107.59,107.3,107.59,12500.0,98.445,98.6192,98.3534,98.6192,12500.0
2016-03-04 10:45:00,107.5,107.68,107.46,107.6,5850.0,98.5367,98.7017,98.5,98.6284,5850.0
2016-03-04 10:50:00,107.6,107.8,107.55,107.7,6492.0,98.6284,98.8117,98.5825,98.72,6492.0
2016-03-04 10:55:00,107.71,107.73,107.57,107.64,11226.0,98.7292,98.7475,98.6009,98.665,11226.0
2016-03-04 11:00:00,107.65,107.74,107.65,107.7,8888.0,98.6742,98.7567,98.6742,98.72,8888.0
2016-03-04 11:05:00,107.7,107.76,107.67,107.7,7405.0,98.72,98.775,98.6925,98.72,7405.0
2016-03-04 11:10:00,107.68,107.77,107.67,107.76,9115.0,98.7017,98.7842,98.6925,98.775,9115.0
2016-03-04 11:15:00,107.78,107.92,107.73,107.76,9208.0,98.7933,98.9217,98.7475,98.775,9208.0
2016-03-04 11:20:00,107.76,107.79,107.6,107.7,14176.0,98.775,98.8025,98.6284,98.72,14176.0
2016-03-04 11:25:00,107.7,107.8,107.69,107.77,9200.0,98.72,98.8117,98.7108,98.7842,9200.0
2016-03-04 11:30:00,107.8,107.93,107.77,107.81,6576.0,98.8117,98.9308,98.7842,98.8208,6576.0
2016-03-04 11:35:00,107.8,107.84,107.77,107.78,5700.0,98.8117,98.8483,98.7842,98.7933,5700.0
2016-03-04 11:40:00,107.78,107.86,107.74,107.78,20961.0,98.7933,98.8667,98.7567,98.7933,20961.0
2016-03-04 11:45:00,107.78,107.83,107.76,107.83,6665.0,98.7933,98.8392,98.775,98.8392,6665.0
2016-03-04 11:50:00,107.85,107.87,107.79,107.79,4600.0,98.8575,98.8758,98.8025,98.8025,4600.0
2016-03-04 11:55:00,107.78,107.91,107.75,107.88,6640.0,98.7933,98.9125,98.7658,98.885,6640.0
2016-03-04 12:00:00,107.9,107.99,107.9,107.98,2895.0,98.9033,98.9858,98.9033,98.9767,2895.0
2016-03-04 12:05:00,107.98,108.0,107.88,107.89,3181.0,98.9767,98.995,98.885,98.8942,3181.0
2016-03-04 12:10:00,107.88,107.96,107.88,107.88,6053.0,98.885,98.9583,98.885,98.885,6053.0
2016-03-04 12:15:00,107.8,107.94,107.8,107.9,5798.0,98.8117,98.94,98.8117,98.9033,5798.0
2016-03-04 12:20:00,107.85,107.93,107.83,107.87,8346.0,98.8575,98.9308,98.8392,98.8758,8346.0
2016-03-04 12:25:00,107.87,108.01,107.87,108.0,1940.0,98.8758,99.0042,98.8758,98.995,1940.0
2016-03-04 12:30:00,108.02,108.03,107.92,107.92,3659.0,99.0133,99.0225,98.9217,98.9217,3659.0
2016-03-04 12:35:00,107.93,108.07,107.8,107.86,13702.0,98.9308,99.0592,98.8117,98.8667,13702.0
2016-03-04 12:40:00,107.88,107.92,107.77,107.83,5800.0,98.885,98.9217,98.7842,98.8392,5800.0
2016-03-04 12:45:00,107.91,107.96,107.85,107.96,3795.0,98.9125,98.9583,98.8575,98.9583,3795.0
2016-03-04 12:50:00,107.93,108.25,107.91,108.25,7519.0,98.9308,99.2242,98.9125,99.2242,7519.0
2016-03-04 12:55:00,108.23,108.25,108.15,108.2,3200.0,99.2058,99.2242,99.1325,99.1783,3200.0
2016-03-04 13:00:00,108.21,108.28,108.17,108.28,7058.0,99.1875,99.2517,99.1508,99.2517,7058.0
2016-03-04 13:05:00,108.25,108.31,108.2,108.29,3116.0,99.2242,99.2792,99.1783,99.2608,3116.0
2016-03-04 13:10:00,108.26,108.3,108.2,108.3,5187.0,99.2333,99.27,99.1783,99.27,5187.0
2016-03-04 13:15:00,108.3,108.33,108.25,108.33,8331.0,99.27,99.2975,99.2242,99.2975,8331.0
2016-03-04 13:20:00,108.33,108.47,108.33,108.44,12716.0,99.2975,99.4258,99.2975,99.3983,12716.0
2016-03-04 13:25:00,108.41,108.57,108.41,108.57,2200.0,99.3708,99.5175,99.3708,99.5175,2200.0
2016-03-04 13:30:00,108.53,108.65,108.53,108.56,4231.0,99.4808,99.5908,99.4808,99.5083,4231.0
2016-03-04 13:35:00,108.57,108.64,108.49,108.61,3723.0,99.5175,99.5816,99.4441,99.5541,3723.0
2016-03-04 13:40:00,108.61,108.61,108.46,108.5,1949.0,99.5541,99.5541,99.4166,99.4533,1949.0
2016-03-04 13:45:00,108.5,108.6,108.47,108.47,3100.0,99.4533,99.545,99.4258,99.4258,3100.0
2016-03-04 13:50:00,108.47,108.5,108.38,108.43,4416.0,99.4258,99.4533,99.3433,99.3891,4416.0
2016-03-04 13:55:00,108.48,108.5,108.41,108.45,7308.0,99.435,99.4533,99.3708,99.4075,7308.0
2016-03-04 14:00:00,108.44,108.44,108.23,108.28,4028.0,99.3983,99.3983,99.2058,99.2517,4028.0
2016-03-04 14:05:00,108.26,108.36,108.22,108.3,5050.0,99.2333,99.325,99.1967,99.27,5050.0
2016-03-04 14:10:00,108.24,108.3,108.2,108.26,4294.0,99.215,99.27,99.1783,99.2333,4294.0
2016-03-04 14:15:00,108.29,108.29,108.03,108.03,5839.0,99.2608,99.2608,99.0225,99.0225,5839.0
2016-03-04 14:20:00,108.03,108.1,107.93,107.96,4684.0,99.0225,99.0867,98.9308,98.9583,4684.0
2016-03-04 14:25:00,108.02,108.03,107.91,107.91,6850.0,99.0133,99.0225,98.9125,98.9125,6850.0
2016-03-04 14:30:00,107.99,108.02,107.93,107.98,4103.0,98.9858,99.0133,98.9308,98.9767,4103.0
2016-03-04 14:35:00,107.97,108.04,107.87,108.0,4100.0,98.9675,99.0317,98.8758,98.995,4100.0
2016-03-04 14:40:00,108.0,108.0,107.89,107.98,5800.0,98.995,98.995,98.8942,98.9767,5800.0
2016-03-04 14:45:00,107.9,107.99,107.87,107.95,6820.0,98.9033,98.9858,98.8758,98.9492,6820.0
2016-03-04 14:50:00,107.95,107.98,107.68,107.68,5563.0,98.9492,98.9767,98.7017,98.7017,5563.0
2016-03-04 14:55:00,107.7,107.9,107.62,107.79,6470.0,98.72,98.9033,98.6467,98.8025,6470.0
2016-03-04 15:00:00,107.78,107.79,107.53,107.53,4188.0,98.7933,98.8025,98.5642,98.5642,4188.0
2016-03-04 15:05:00,107.51,107.6,107.46,107.59,7022.0,98.5459,98.6284,98.5,98.6192,7022.0
2016-03-04 15:10:00,107.55,107.55,107.41,107.41,4200.0,98.5825,98.5825,98.4542,98.4542,4200.0
2016-03-04 15:15:00,107.48,107.65,107.44,107.58,5389.0,98.5184,98.6742,98.4817,98.61,5389.0
2016-03-04 15:20:00,107.61,107.61,107.5,107.57,5961.0,98.6375,98.6375,98.5367,98.6009,5961.0
2016-03-04 15:25:00,107.53,107.67,107.53,107.66,4799.0,98.5642,98.6925,98.5642,98.6834,4799.0
2016-03-04 15:30:00,107.65,107.78,107.53,107.62,17343.0,98.6742,98.7933,98.5642,98.6467,17343.0
2016-03-04 15:35:00,107.61,107.65,107.49,107.58,8237.0,98.6375,98.6742,98.5275,98.61,8237.0
2016-03-04 15:40:00,107.53,107.76,107.53,107.73,10800.0,98.5642,98.775,98.5642,98.7475,10800.0
2016-03-04 15:45:00,107.7,107.73,107.57,107.61,20775.0,98.72,98.7475,98.6009,98.6375,20775.0
2016-03-04 15:50:00,107.61,107.63,107.43,107.48,11865.0,98.6375,98.6559,98.4725,98.5184,11865.0
2016-03-04 15:55:00,107.45,107.66,107.43,107.62,53512.0,98.4909,98.6834,98.4725,98.6467,53512.0
2016-03-07 09:30:00,106.82,107.45,106.42,106.42,5250.0,97.9134,98.4909,97.5467,97.5467,5250.0
2016-03-07 09:35:00,106.42,106.83,106.08,106.09,10018.0,97.5467,97.9226,97.2351,97.2443,10018.0
2016-03-07 09:40:00,106.21,106.28,105.78,105.81,5100.0,97.3543,97.4184,96.9601,96.9876,5100.0
2016-03-07 09:45:00,105.97,106.09,105.8,105.83,4135.0,97.1343,97.2443,96.9784,97.0059,4135.0
2016-03-07 09:50:00,105.85,105.91,105.63,105.64,9481.0,97.0243,97.0793,96.8226,96.8318,9481.0
2016-03-07 09:55:00,105.65,105.67,105.47,105.52,3000.0,96.8409,96.8593,96.676,96.7218,3000.0
2016-03-07 10:00:00,105.44,105.57,105.33,105.46,6433.0,96.6485,96.7676,96.5476,96.6668,6433.0
2016-03-07 10:05:00,105.55,105.57,105.46,105.55,5696.0,96.7493,96.7676,96.6668,96.7493,5696.0
2016-03-07 10:10:00,105.55,105.58,105.49,105.52,3174.0,96.7493,96.7768,96.6943,96.7218,3174.0
2016-03-07 10:15:00,105.58,105.81,105.57,105.75,7800.0,96.7768,96.9876,96.7676,96.9326,7800.0
2016-03-07 10:20:00,105.72,105.79,105.56,105.6,3315.0,96.9051,96.9693,96.7584,96.7951,3315.0
2016-03-07 10:25:00,105.61,105.64,105.48,105.5,1800.0,96.8043,96.8318,96.6851,96.7035,1800.0
2016-03-07 10:30:00,105.56,105.66,105.49,105.59,10407.0,96.7584,96.8501,96.6943,96.7859,10407.0
2016-03-07 10:35:00,105.65,105.84,105.63,105.84,4970.0,96.8409,97.0151,96.8226,97.0151,4970.0
2016-03-07 10:40:00,105.85,105.93,105.83,105.86,2400.0,97.0243,97.0976,97.0059,97.0334,2400.0
2016-03-07 10:45:00,105.95,105.97,105.86,105.91,3250.0,97.1159,97.1343,97.0334,97.0793,3250.0
2016-03-07 10:50:00,105.86,105.93,105.74,105.75,4304.0,97.0334,97.0976,96.9234,96.9326,4304.0
2016-03-07 10:55:00,105.81,105.85,105.58,105.58,12550.0,96.9876,97.0243,96.7768,96.7768,12550.0
2016-03-07 11:00:00,105.58,105.7,105.58,105.64,2900.0,96.7768,96.8868,96.7768,96.8318,2900.0
2016-03-07 11:05:00,105.57,105.69,105.57,105.65,2800.0,96.7676,96.8776,96.7676,96.8409,2800.0
2016-03-07 11:10:00,105.67,105.73,105.63,105.69,2600.0,96.8593,96.9143,96.8226,96.8776,2600.0
2016-03-07 11:15:00,105.66,105.72,105.56,105.7,2600.0,96.8501,96.9051,96.7584,96.8868,2600.0
2016-03-07 11:20:00,105.72,105.86,105.69,105.84,4778.0,96.9051,97.0334,96.8776,97.0151,4778.0
2016-03-07 11:25:00,105.84,105.84,105.63,105.7,6765.0,97.0151,97.0151,96.8226,96.8868,6765.0
2016-03-07 11:30:00,105.7,105.7,105.61,105.61,812.0,96.8868,96.8868,96.8043,96.8043,812.0
2016-03-07 11:35:00,105.69,105.77,105.69,105.77,4700.0,96.8776,96.9509,96.8776,96.9509,4700.0
2016-03-07 11:40:00,105.74,105.85,105.74,105.82,1737.0,96.9234,97.0243,96.9234,96.9968,1737.0
2016-03-07 11:45:00,105.86,105.95,105.86,105.92,1694.0,97.0334,97.1159,97.0334,97.0884,1694.0
2016-03-07 11:50:00,105.86,105.86,105.83,105.85,800.0,97.0334,97.0334,97.0059,97.0243,800.0
2016-03-07 11:55:00,105.79,105.83,105.74,105.77,1400.0,96.9693,97.0059,96.9234,96.9509,1400.0
2016-03-07 12:00:00,105.72,105.77,105.65,105.71,2900.0,96.9051,96.9509,96.8409,96.8959,2900.0
2016-03-07 12:05:00,105.69,105.74,105.67,105.73,1919.0,96.8776,96.9234,96.8593,96.9143,1919.0
2016-03-07 12:10:00,105.72,105.72,105.61,105.66,1900.0,96.9051,96.9051,96.8043,96.8501,1900.0
2016-03-07 12:15:00,105.65,105.68,105.63,105.66,2700.0,96.8409,96.8684,96.8226,96.8501,2700.0
2016-03-07 12:20:00,105.67,105.68,105.61,105.65,1600.0,96.8593,96.8684,96.8043,96.8409,1600.0
2016-03-07 12:25:00,105.6,105.68,105.59,105.68,1000.0,96.7951,96.8684,96.7859,96.8684,1000.0
2016-03-07 12:30:00,105.68,105.75,105.66,105.66,1800.0,96.8684,96.9326,96.8501,96.8501,1800.0
2016-03-07 12:35:00,105.73,105.73,105.68,105.7,2628.0,96.9143,96.9143,96.8684,96.8868,2628.0
2016-03-07 12:40:00,105.73,105.78,105.73,105.78,2019.0,96.9143,96.9601,96.9143,96.9601,2019.0
2016-03-07 12:45:00,105.75,105.76,105.68,105.74,4437.0,96.9326,96.9418,96.8684,96.9234,4437.0
2016-03-07 12:50:00,105.75,105.81,105.73,105.8,4628.0,96.9326,96.9876,96.9143,96.9784,4628.0
2016-03-07 12:55:00,105.81,105.81,105.75,105.77,7200.0,96.9876,96.9876,96.9326,96.9509,7200.0
2016-03-07 13:00:00,105.77,105.83,105.75,105.83,9673.0,96.9509,97.0059,96.9326,97.0059,9673.0
2016-03-07 13:05:00,105.87,105.93,105.82,105.9,3600.0,97.0426,97.0976,96.9968,97.0701,3600.0
2016-03-07 13:10:00,105.87,106.0,105.87,105.97,2100.0,97.0426,97.1618,97.0426,97.1343,2100.0
2016-03-07 13:15:00,105.97,106.08,105.93,106.08,8736.0,97.1343,97.2351,97.0976,97.2351,8736.0
2016-03-07 13:20:00,106.06,106.06,105.94,106.01,3100.0,97.2168,97.2168,97.1068,97.1709,3100.0
2016-03-07 13:25:00,105.94,106.0,105.9,105.9,1203.0,97.1068,97.1618,97.0701,97.0701,1203.0
2016-03-07 13:30:00,105.9,105.91,105.76,105.76,2400.0,97.0701,97.0793,96.9418,96.9418,2400.0
2016-03-07 13:35:00,105.75,105.75,105.59,105.61,2400.0,96.9326,96.9326,96.7859,96.8043,2400.0
2016-03-07 13:40:00,105.68,105.71,105.56,105.71,2056.0,96.8684,96.8959,96.7584,96.8959,2056.0
2016-03-07 13:45:00,105.7,105.73,105.6,105.6,2900.0,96.8868,96.9143,96.7951,96.7951,2900.0
2016-03-07 13:50:00,105.6,105.69,105.59,105.59,2313.0,96.7951,96.8776,96.7859,96.7859,2313.0
2016-03-07 13:55:00,105.62,105.66,105.58,105.66,4401.0,96.8134,96.8501,96.7768,96.8501,4401.0
2016-03-07 14:00:00,105.65,105.69,105.56,105.58,13687.0,96.8409,96.8776,96.7584,96.7768,13687.0
2016-03-07 14:05:00,105.6,105.83,105.6,105.8,5018.0,96.7951,97.0059,96.7951,96.9784,5018.0
2016-03-07 14:10:00,105.82,105.9,105.78,105.9,7425.0,96.9968,97.0701,96.9601,97.0701,7425.0
2016-03-07 14:15:00,105.87,105.88,105.64,105.65,8755.0,97.0426,97.0518,96.8318,96.8409,8755.0
2016-03-07 14:20:00,105.67,105.7,105.6,105.6,2624.0,96.8593,96.8868,96.7951,96.7951,2624.0
2016-03-07 14:25:00,105.65,105.65,105.54,105.58,3042.0,96.8409,96.8409,96.7401,96.7768,3042.0
2016-03-07 14:30:00,105.54,105.57,105.38,105.39,3317.0,96.7401,96.7676,96.5935,96.6026,3317.0
2016-03-07 14:35:00,105.32,105.37,105.13,105.21,5782.0,96.5385,96.5843,96.3643,96.4376,5782.0
2016-03-07 14:40:00,105.17,105.33,105.17,105.33,5539.0,96.401,96.5476,96.401,96.5476,5539.0
2016-03-07 14:45:00,105.28,105.43,105.28,105.35,2391.0,96.5018,96.6393,96.5018,96.566,2391.0
2016-03-07 14:50:00,105.36,105.4,105.35,105.36,1855.0,96.5751,96.6118,96.566,96.5751,1855.0
2016-03-07 14:55:00,105.35,105.38,105.3,105.31,4061.0,96.566,96.5935,96.5201,96.5293,4061.0
2016-03-07 15:00:00,105.29,105.33,105.2,105.25,3122.0,96.511,96.5476,96.4285,96.4743,3122.0
2016-03-07 15:05:00,105.28,105.4,105.2,105.4,4005.0,96.5018,96.6118,96.4285,96.6118,4005.0
2016-03-07 15:10:00,105.43,105.54,105.43,105.49,3200.0,96.6393,96.7401,96.6393,96.6943,3200.0
2016-03-07 15:15:00,105.5,105.69,105.43,105.68,3745.0,96.7035,96.8776,96.6393,96.8684,3745.0
2016-03-07 15:20:00,105.68,105.76,105.57,105.76,5100.0,96.8684,96.9418,96.7676,96.9418,5100.0
2016-03-07 15:25:00,105.73,105.83,105.71,105.74,4700.0,96.9143,97.0059,96.8959,96.9234,4700.0
2016-03-07 15:30:00,105.73,105.83,105.71,105.83,5767.0,96.9143,97.0059,96.8959,97.0059,5767.0
2016-03-07 15:35:00,105.83,105.96,105.79,105.88,10489.0,97.0059,97.1251,96.9693,97.0518,10489.0
2016-03-07 15:40:00,105.92,105.92,105.78,105.78,5800.0,97.0884,97.0884,96.9601,96.9601,5800.0
2016-03-07 15:45:00,105.8,105.88,105.68,105.74,12228.0,96.9784,97.0518,96.8684,96.9234,12228.0
2016-03-07 15:50:00,105.75,105.85,105.75,105.82,10214.0,96.9326,97.0243,96.9326,96.9968,10214.0
2016-03-07 15:55:00,105.84,106.08,105.8,106.08,41058.0,97.0151,97.2351,96.9784,97.2351,41058.0
2016-03-08 09:30:00,105.12,105.49,105.02,105.05,8528.0,96.3551,96.6943,96.2635,96.291,8528.0
2016-03-08 09:35:00,105.1,105.17,104.66,105.17,3100.0,96.3368,96.401,95.9335,96.401,3100.0
2016-03-08 09:40:00,105.07,105.44,105.06,105.35,2700.0,96.3093,96.6485,96.3001,96.566,2700.0
2016-03-08 09:45:00,105.23,105.43,105.09,105.43,3018.0,96.456,96.6393,96.3276,96.6393,3018.0
2016-03-08 09:50:00,105.44,105.55,105.22,105.27,5180.0,96.6485,96.7493,96.4468,96.4926,5180.0
2016-03-08 09:55:00,105.37,105.47,105.22,105.34,2400.0,96.5843,96.676,96.4468,96.5568,2400.0
2016-03-08 10:00:00,105.3,105.48,105.29,105.48,2014.0,96.5201,96.6851,96.511,96.6851,2014.0
2016-03-08 10:05:00,105.55,105.6,105.15,105.16,3274.0,96.7493,96.7951,96.3826,96.3918,3274.0
2016-03-08 10:10:00,105.19,105.34,105.13,105.34,6055.0,96.4193,96.5568,96.3643,96.5568,6055.0
2016-03-08 10:15:00,105.3,105.34,105.23,105.29,6300.0,96.5201,96.5568,96.456,96.511,6300.0
2016-03-08 10:20:00,105.38,105.43,105.26,105.26,1200.0,96.5935,96.6393,96.4835,96.4835,1200.0
2016-03-08 10:25:00,105.24,105.28,104.97,105.0,2200.0,96.4651,96.5018,96.2176,96.2451,2200.0
2016-03-08 10:30:00,104.95,105.09,104.93,105.09,1479.0,96.1993,96.3276,96.181,96.3276,1479.0
2016-03-08 10:35:00,105.16,105.27,105.16,105.24,1253.0,96.3918,96.4926,96.3918,96.4651,1253.0
2016-03-08 10:40:00,105.19,105.25,105.1,105.13,3250.0,96.4193,96.4743,96.3368,96.3643,3250.0
2016-03-08 10:45:00,105.08,105.21,105.02,105.11,12738.0,96.3185,96.4376,96.2635,96.346,12738.0
2016-03-08 10:50:00,105.07,105.27,105.07,105.27,2048.0,96.3093,96.4926,96.3093,96.4926,2048.0
2016-03-08 10:55:00,105.2,105.34,105.2,105.34,2233.0,96.4285,96.5568,96.4285,96.5568,2233.0
2016-03-08 11:00:00,105.34,105.47,105.34,105.43,2000.0,96.5568,96.676,96.5568,96.6393,2000.0
2016-03-08 11:05:00,105.39,105.48,105.37,105.47,2417.0,96.6026,96.6851,96.5843,96.676,2417.0
2016-03-08 11:10:00,105.51,105.56,105.35,105.35,9535.0,96.7126,96.7584,96.566,96.566,9535.0
2016-03-08 11:15:00,105.36,105.53,105.36,105.53,905.0,96.5751,96.7309,96.5751,96.7309,905.0
2016-03-08 11:20:00,105.46,105.46,105.31,105.33,1865.0,96.6668,96.6668,96.5293,96.5476,1865.0
2016-03-08 11:25:00,105.37,105.42,105.33,105.35,3800.0,96.5843,96.6301,96.5476,96.566,3800.0
2016-03-08 11:30:00,105.34,105.34,105.2,105.2,3100.0,96.5568,96.5568,96.4285,96.4285,3100.0
2016-03-08 11:35:00,105.16,105.34,105.16,105.26,4122.0,96.3918,96.5568,96.3918,96.4835,4122.0
2016-03-08 11:40:00,105.22,105.27,105.12,105.12,8706.0,96.4468,96.4926,96.3551,96.3551,8706.0
2016-03-08 11:45:00,105.21,105.25,105.09,105.21,4368.0,96.4376,96.4743,96.3276,96.4376,4368.0
2016-03-08 11:50:00,105.22,105.48,105.2,105.32,3500.0,96.4468,96.6851,96.4285,96.5385,3500.0
2016-03-08 11:55:00,105.4,105.61,105.36,105.61,2100.0,96.6118,96.8043,96.5751,96.8043,2100.0
2016-03-08 12:00:00,105.64,105.66,105.52,105.58,2100.0,96.8318,96.8501,96.7218,96.7768,2100.0
2016-03-08 12:05:00,105.58,105.6,105.48,105.48,3023.0,96.7768,96.7951,96.6851,96.6851,3023.0
2016-03-08 12:10:00,105.54,105.64,105.54,105.56,1300.0,96.7401,96.8318,96.7401,96.7584,1300.0
2016-03-08 12:15:00,105.56,105.8,105.56,105.79,1550.0,96.7584,96.9784,96.7584,96.9693,1550.0
2016-03-08 12:20:00,105.75,105.81,105.69,105.75,9053.0,96.9326,96.9876,96.8776,96.9326,9053.0
2016-03-08 12:25:00,105.69,105.7,105.51,105.51,2600.0,96.8776,96.8868,96.7126,96.7126,2600.0
2016-03-08 12:30:00,105.58,105.85,105.58,105.81,2526.0,96.7768,97.0243,96.7768,96.9876,2526.0
2016-03-08 12:35:00,105.82,105.84,105.69,105.69,1509.0,96.9968,97.0151,96.8776,96.8776,1509.0
2016-03-08 12:40:00,105.76,105.85,105.76,105.77,1600.0,96.9418,97.0243,96.9418,96.9509,1600.0
2016-03-08 12:45:00,105.69,105.75,105.58,105.67,2200.0,96.8776,96.9326,96.7768,96.8593,2200.0
2016-03-08 12:50:00,105.64,105.72,105.6,105.63,1300.0,96.8318,96.9051,96.7951,96.8226,1300.0
2016-03-08 12:55:00,105.68,105.71,105.54,105.54,8200.0,96.8684,96.8959,96.7401,96.7401,8200.0
2016-03-08 13:00:00,105.53,105.54,105.5,105.52,900.0,96.7309,96.7401,96.7035,96.7218,900.0
2016-03-08 13:05:00,105.6,105.64,105.58,105.64,800.0,96.7951,96.8318,96.7768,96.8318,800.0
2016-03-08 13:10:00,105.7,105.77,105.61,105.77,2500.0,96.8868,96.9509,96.8043,96.9509,2500.0
2016-03-08 13:15:00,105.69,105.83,105.68,105.81,1600.0,96.8776,97.0059,96.8684,96.9876,1600.0
2016-03-08 13:20:00,105.8,105.99,105.79,105.99,1936.0,96.9784,97.1526,96.9693,97.1526,1936.0
2016-03-08 13:25:00,105.98,106.02,105.91,106.01,1842.0,97.1434,97.1801,97.0793,97.1709,1842.0
2016-03-08 13:30:00,105.94,106.08,105.94,106.05,1500.0,97.1068,97.2351,97.1068,97.2076,1500.0
2016-03-08 13:35:00,105.98,106.03,105.96,105.97,2228.0,97.1434,97.1893,97.1251,97.1343,2228.0
2016-03-08 13:40:00,105.98,105.99,105.86,105.92,5100.0,97.1434,97.1526,97.0334,97.0884,5100.0
2016-03-08 13:45:00,105.91,105.94,105.88,105.94,1330.0,97.0793,97.1068,97.0518,97.1068,1330.0
2016-03-08 13:50:00,105.88,105.94,105.81,105.81,1550.0,97.0518,97.1068,96.9876,96.9876,1550.0
2016-03-08 13:55:00,105.85,105.88,105.79,105.79,6005.0,97.0243,97.0518,96.9693,96.9693,6005.0
2016-03-08 14:00:00,105.79,105.86,105.74,105.86,1743.0,96.9693,97.0334,96.9234,97.0334,1743.0
2016-03-08 14:05:00,105.86,105.98,105.83,105.87,9744.0,97.0334,97.1434,97.0059,97.0426,9744.0
2016-03-08 14:10:00,105.9,106.06,105.9,106.01,3200.0,97.0701,97.2168,97.0701,97.1709,3200.0
2016-03-08 14:15:00,105.98,105.98,105.92,105.96,1299.0,97.1434,97.1434,97.0884,97.1251,1299.0
2016-03-08 14:20:00,105.91,106.14,105.91,106.02,10276.0,97.0793,97.2901,97.0793,97.1801,10276.0
2016-03-08 14:25:00,106.02,106.05,105.89,106.01,2900.0,97.1801,97.2076,97.0609,97.1709,2900.0
2016-03-08 14:30:00,105.96,106.01,105.88,105.93,2989.0,97.1251,97.1709,97.0518,97.0976,2989.0
2016-03-08 14:35:00,105.92,105.94,105.81,105.83,3550.0,97.0884,97.1068,96.9876,97.0059,3550.0
2016-03-08 14:40:00,105.9,105.9,105.75,105.82,12434.0,97.0701,97.0701,96.9326,96.9968,12434.0
2016-03-08 14:45:00,105.79,105.82,105.72,105.72,2191.0,96.9693,96.9968,96.9051,96.9051,2191.0
2016-03-08 14:50:00,105.74,105.78,105.62,105.78,2538.0,96.9234,96.9601,96.8134,96.9601,2538.0
2016-03-08 14:55:00,105.73,105.76,105.7,105.7,2577.0,96.9143,96.9418,96.8868,96.8868,2577.0
2016-03-08 15:00:00,105.7,105.74,105.53,105.53,6015.0,96.8868,96.9234,96.7309,96.7309,6015.0
2016-03-08 15:05:00,105.54,105.63,105.52,105.54,4700.0,96.7401,96.8226,96.7218,96.7401,4700.0
2016-03-08 15:10:00,105.52,105.59,105.45,105.57,10766.0,96.7218,96.7859,96.6576,96.7676,10766.0
2016-03-08 15:15:00,105.59,105.66,105.52,105.61,26749.0,96.7859,96.8501,96.7218,96.8043,26749.0
2016-03-08 15:20:00,105.62,105.86,105.59,105.86,9770.0,96.8134,97.0334,96.7859,97.0334,9770.0
2016-03-08 15:25:00,105.81,105.83,105.75,105.76,16715.0,96.9876,97.0059,96.9326,96.9418,16715.0
2016-03-08 15:30:00,105.75,105.84,105.72,105.82,19016.0,96.9326,97.0151,96.9051,96.9968,19016.0
2016-03-08 15:35:00,105.86,105.87,105.77,105.78,15423.0,97.0334,97.0426,96.9509,96.9601,15423.0
2016-03-08 15:40:00,105.79,105.88,105.72,105.81,30463.0,96.9693,97.0518,96.9051,96.9876,30463.0
2016-03-08 15:45:00,105.78,105.85,105.76,105.79,7016.0,96.9601,97.0243,96.9418,96.9693,7016.0
2016-03-08 15:50:00,105.8,105.85,105.71,105.73,13318.0,96.9784,97.0243,96.8959,96.9143,13318.0
2016-03-08 15:55:00,105.73,106.02,105.52,106.0,105175.0,96.9143,97.1801,96.7218,97.1618,105175.0
2016-03-09 09:30:00,106.6,106.68,106.09,106.6,61392.0,97.7117,97.7851,97.2443,97.7117,61392.0
2016-03-09 09:35:00,106.67,106.71,106.12,106.22,8670.0,97.7759,97.8126,97.2718,97.3634,8670.0
2016-03-09 09:40:00,106.28,106.57,106.23,106.52,26553.0,97.4184,97.6842,97.3726,97.6384,26553.0
2016-03-09 09:45:00,106.59,106.86,106.56,106.83,3587.0,97.7026,97.9501,97.6751,97.9226,3587.0
2016-03-09 09:50:00,106.82,106.89,106.71,106.82,3380.0,97.9134,97.9776,97.8126,97.9134,3380.0
2016-03-09 09:55:00,106.89,106.9,106.69,106.77,4343.0,97.9776,97.9867,97.7942,97.8676,4343.0
2016-03-09 10:00:00,106.69,106.77,106.53,106.74,6435.0,97.7942,97.8676,97.6476,97.8401,6435.0
2016-03-09 10:05:00,106.66,106.68,106.47,106.47,3115.0,97.7667,97.7851,97.5926,97.5926,3115.0
2016-03-09 10:10:00,106.42,106.49,106.37,106.37,3206.0,97.5467,97.6109,97.5009,97.5009,3206.0
2016-03-09 10:15:00,106.42,106.6,106.41,106.58,2342.0,97.5467,97.7117,97.5376,97.6934,2342.0
2016-03-09 10:20:00,106.67,106.76,106.58,106.76,5000.0,97.7759,97.8584,97.6934,97.8584,5000.0
2016-03-09 10:25:00,106.74,106.87,106.74,106.8,2400.0,97.8401,97.9592,97.8401,97.8951,2400.0
2016-03-09 10:30:00,106.81,107.0,106.68,106.71,4169.0,97.9042,98.0784,97.7851,97.8126,4169.0
2016-03-09 10:35:00,106.7,106.84,106.7,106.83,1898.0,97.8034,97.9317,97.8034,97.9226,1898.0
2016-03-09 10:40:00,106.9,106.91,106.76,106.83,4036.0,97.9867,97.9959,97.8584,97.9226,4036.0
2016-03-09 10:45:00,106.87,106.94,106.85,106.85,2300.0,97.9592,98.0234,97.9409,97.9409,2300.0
2016-03-09 10:50:00,106.82,106.82,106.3,106.31,6724.0,97.9134,97.9134,97.4367,97.4459,6724.0
2016-03-09 10:55:00,106.29,106.39,106.2,106.26,4849.0,97.4276,97.5192,97.3451,97.4001,4849.0
2016-03-09 11:00:00,106.2,106.26,106.12,106.13,8925.0,97.3451,97.4001,97.2718,97.2809,8925.0
2016-03-09 11:05:00,106.12,106.17,106.04,106.17,3001.0,97.2718,97.3176,97.1984,97.3176,3001.0
2016-03-09 11:10:00,106.23,106.25,106.17,106.19,3107.0,97.3726,97.3909,97.3176,97.3359,3107.0
2016-03-09 11:15:00,106.23,106.27,106.15,106.21,3515.0,97.3726,97.4092,97.2993,97.3543,3515.0
2016-03-09 11:20:00,106.26,106.26,106.15,106.16,4645.0,97.4001,97.4001,97.2993,97.3084,4645.0
2016-03-09 11:25:00,106.23,106.32,106.16,106.23,3033.0,97.3726,97.4551,97.3084,97.3726,3033.0
2016-03-09 11:30:00,106.22,106.31,106.17,106.2,11400.0,97.3634,97.4459,97.3176,97.3451,11400.0
2016-03-09 11:35:00,106.2,106.26,106.16,106.24,1217.0,97.3451,97.4001,97.3084,97.3817,1217.0
2016-03-09 11:40:00,106.24,106.3,106.1,106.29,19229.0,97.3817,97.4367,97.2534,97.4276,19229.0
2016-03-09 11:45:00,106.25,106.37,106.25,106.37,3200.0,97.3909,97.5009,97.3909,97.5009,3200.0
2016-03-09 11:50:00,106.31,106.44,106.31,106.42,1800.0,97.4459,97.5651,97.4459,97.5467,1800.0
2016-03-09 11:55:00,106.45,106.49,106.38,106.38,2800.0,97.5742,97.6109,97.5101,97.5101,2800.0
2016-03-09 12:00:00,106.49,106.61,106.44,106.56,1887.0,97.6109,97.7209,97.5651,97.6751,1887.0
2016-03-09 12:05:00,106.56,106.56,106.47,106.5,13600.0,97.6751,97.6751,97.5926,97.6201,13600.0
2016-03-09 12:10:00,106.58,106.58,106.51,106.53,5800.0,97.6934,97.6934,97.6292,97.6476,5800.0
2016-03-09 12:15:00,106.53,106.56,106.48,106.54,3056.0,97.6476,97.6751,97.6017,97.6567,3056.0
2016-03-09 12:20:00,106.56,106.62,106.56,106.62,2500.0,97.6751,97.7301,97.6751,97.7301,2500.0
2016-03-09 12:25:00,106.59,106.62,106.48,106.51,3100.0,97.7026,97.7301,97.6017,97.6292,3100.0
2016-03-09 12:30:00,106.51,106.55,106.43,106.44,1900.0,97.6292,97.6659,97.5559,97.5651,1900.0
2016-03-09 12:35:00,106.43,106.49,106.39,106.42,2805.0,97.5559,97.6109,97.5192,97.5467,2805.0
2016-03-09 12:40:00,106.41,106.44,106.29,106.29,1800.0,97.5376,97.5651,97.4276,97.4276,1800.0
2016-03-09 12:45:00,106.29,106.29,106.14,106.14,1500.0,97.4276,97.4276,97.2901,97.2901,1500.0
2016-03-09 12:50:00,106.16,106.21,106.16,106.2,2100.0,97.3084,97.3543,97.3084,97.3451,2100.0
2016-03-09 12:55:00,106.24,106.27,106.17,106.18,8356.0,97.3817,97.4092,97.3176,97.3268,8356.0
2016-03-09 13:00:00,106.17,106.27,106.16,106.27,1700.0,97.3176,97.4092,97.3084,97.4092,1700.0
2016-03-09 13:05:00,106.33,106.33,106.25,106.32,3566.0,97.4642,97.4642,97.3909,97.4551,3566.0
2016-03-09 13:10:00,106.3,106.5,106.29,106.36,5890.0,97.4367,97.6201,97.4276,97.4917,5890.0
2016-03-09 13:15:00,106.41,106.44,106.36,106.42,6550.0,97.5376,97.5651,97.4917,97.5467,6550.0
2016-03-09 13:20:00,106.43,106.47,106.36,106.46,3299.0,97.5559,97.5926,97.4917,97.5834,3299.0
2016-03-09 13:25:00,106.47,106.51,106.42,106.43,2900.0,97.5926,97.6292,97.5467,97.5559,2900.0
2016-03-09 13:30:00,106.49,106.5,106.43,106.43,2700.0,97.6109,97.6201,97.5559,97.5559,2700.0
2016-03-09 13:35:00,106.44,106.49,106.44,106.49,5550.0,97.5651,97.6109,97.5651,97.6109,5550.0
2016-03-09 13:40:00,106.5,106.61,106.47,106.61,3300.0,97.6201,97.7209,97.5926,97.7209,3300.0
2016-03-09 13:45:00,106.62,106.63,106.55,106.63,2457.0,97.7301,97.7392,97.6659,97.7392,2457.0
2016-03-09 13:50:00,106.6,106.71,106.6,106.64,2300.0,97.7117,97.8126,97.7117,97.7484,2300.0
2016-03-09 13:55:00,106.64,106.8,106.63,106.71,6911.0,97.7484,97.8951,97.7392,97.8126,6911.0
2016-03-09 14:00:00,106.67,106.75,106.67,106.75,2072.0,97.7759,97.8492,97.7759,97.8492,2072.0
2016-03-09 14:05:00,106.77,106.78,106.73,106.77,2576.0,97.8676,97.8767,97.8309,97.8676,2576.0
2016-03-09 14:10:00,106.77,106.77,106.59,106.59,3302.0,97.8676,97.8676,97.7026,97.7026,3302.0
2016-03-09 14:15:00,106.63,106.65,106.59,106.64,2630.0,97.7392,97.7576,97.7026,97.7484,2630.0
2016-03-09 14:20:00,106.63,106.65,106.59,106.65,1832.0,97.7392,97.7576,97.7026,97.7576,1832.0
2016-03-09 14:25:00,106.65,106.72,106.63,106.69,2999.0,97.7576,97.8217,97.7392,97.7942,2999.0
2016-03-09 14:30:00,106.64,106.7,106.51,106.53,3300.0,97.7484,97.8034,97.6292,97.6476,3300.0
2016-03-09 14:35:00,106.5,106.56,106.5,106.56,3773.0,97.6201,97.6751,97.6201,97.6751,3773.0
2016-03-09 14:40:00,106.66,106.68,106.56,106.56,2036.0,97.7667,97.7851,97.6751,97.6751,2036.0
2016-03-09 14:45:00,106.59,106.68,106.58,106.66,2400.0,97.7026,97.7851,97.6934,97.7667,2400.0
2016-03-09 14:50:00,106.72,106.73,106.59,106.65,3420.0,97.8217,97.8309,97.7026,97.7576,3420.0
2016-03-09 14:55:00,106.65,106.68,106.58,106.61,2489.0,97.7576,97.7851,97.6934,97.7209,2489.0
2016-03-09 15:00:00,106.65,106.65,106.59,106.62,1900.0,97.7576,97.7576,97.7026,97.7301,1900.0
2016-03-09 15:05:00,106.64,106.66,106.52,106.52,5800.0,97.7484,97.7667,97.6384,97.6384,5800.0
2016-03-09 15:10:00,106.53,106.53,106.46,106.51,5847.0,97.6476,97.6476,97.5834,97.6292,5847.0
2016-03-09 15:15:00,106.53,106.54,106.46,106.5,4200.0,97.6476,97.6567,97.5834,97.6201,4200.0
2016-03-09 15:20:00,106.59,106.59,106.48,106.5,4300.0,97.7026,97.7026,97.6017,97.6201,4300.0
2016-03-09 15:25:00,106.51,106.61,106.5,106.61,2600.0,97.6292,97.7209,97.6201,97.7209,2600.0
2016-03-09 15:30:00,106.58,106.71,106.51,106.63,7050.0,97.6934,97.8126,97.6292,97.7392,7050.0
2016-03-09 15:35:00,106.62,106.66,106.54,106.55,8752.0,97.7301,97.7667,97.6567,97.6659,8752.0
2016-03-09 15:40:00,106.56,106.68,106.53,106.61,6475.0,97.6751,97.7851,97.6476,97.7209,6475.0
2016-03-09 15:45:00,106.6,106.65,106.56,106.64,6701.0,97.7117,97.7576,97.6751,97.7484,6701.0
2016-03-09 15:50:00,106.64,106.66,106.53,106.56,12734.0,97.7484,97.7667,97.6476,97.6751,12734.0
2016-03-09 15:55:00,106.57,106.74,106.46,106.74,24568.0,97.6842,97.8401,97.5834,97.8401,24568.0
2016-03-10 09:30:00,107.16,107.39,106.75,107.29,5728.0,98.225,98.4359,97.8492,98.3442,5728.0
2016-03-10 09:35:00,107.35,107.4,107.03,107.39,53340.0,98.3992,98.445,98.1059,98.4359,53340.0
2016-03-10 09:40:00,107.51,107.68,107.44,107.48,2379.0,98.5459,98.7017,98.4817,98.5184,2379.0
2016-03-10 09:45:00,107.4,107.41,107.14,107.33,2000.0,98.445,98.4542,98.2067,98.3809,2000.0
2016-03-10 09:50:00,107.33,107.33,107.16,107.19,938.0,98.3809,98.3809,98.225,98.2525,938.0
2016-03-10 09:55:00,107.18,107.63,107.18,107.39,2500.0,98.2434,98.6559,98.2434,98.4359,2500.0
2016-03-10 10:00:00,107.45,107.53,107.45,107.53,301.0,98.4909,98.5642,98.4909,98.5642,301.0
2016-03-10 10:05:00,107.54,107.59,107.3,107.3,2764.0,98.5734,98.6192,98.3534,98.3534,2764.0
2016-03-10 10:10:00,107.27,107.28,107.01,107.28,1780.0,98.3259,98.335,98.0875,98.335,1780.0
2016-03-10 10:15:00,107.22,107.44,107.22,107.41,1300.0,98.28,98.4817,98.28,98.4542,1300.0
2016-03-10 10:20:00,107.25,107.31,107.21,107.31,500.0,98.3075,98.3625,98.2709,98.3625,500.0
2016-03-10 10:25:00,107.28,107.28,107.04,107.15,1900.0,98.335,98.335,98.115,98.2159,1900.0
2016-03-10 10:30:00,107.06,107.06,106.64,106.69,3626.0,98.1334,98.1334,97.7484,97.7942,3626.0
2016-03-10 10:35:00,106.67,106.67,106.29,106.49,2400.0,97.7759,97.7759,97.4276,97.6109,2400.0
2016-03-10 10:40:00,106.44,106.54,106.32,106.51,2800.0,97.5651,97.6567,97.4551,97.6292,2800.0
2016-03-10 10:45:00,106.62,106.63,106.48,106.61,1400.0,97.7301,97.7392,97.6017,97.7209,1400.0
2016-03-10 10:50:00,106.55,106.65,106.44,106.65,2200.0,97.6659,97.7576,97.5651,97.7576,2200.0
2016-03-10 10:55:00,106.56,106.56,106.26,106.26,2200.0,97.6751,97.6751,97.4001,97.4001,2200.0
2016-03-10 11:00:00,106.29,106.3,105.9,106.03,2500.0,97.4276,97.4367,97.0701,97.1893,2500.0
2016-03-10 11:05:00,106.09,106.21,105.97,106.05,1580.0,97.2443,97.3543,97.1343,97.2076,1580.0
2016-03-10 11:10:00,106.1,106.17,106.01,106.17,2009.0,97.2534,97.3176,97.1709,97.3176,2009.0
2016-03-10 11:15:00,106.05,106.11,105.85,105.87,1861.0,97.2076,97.2626,97.0243,97.0426,1861.0
2016-03-10 11:20:00,105.78,105.78,105.59,105.74,26730.0,96.9601,96.9601,96.7859,96.9234,26730.0
2016-03-10 11:25:00,105.68,105.97,105.65,105.97,5806.0,96.8684,97.1343,96.8409,97.1343,5806.0
2016-03-10 11:30:00,105.89,105.89,105.58,105.59,1933.0,97.0609,97.0609,96.7768,96.7859,1933.0
2016-03-10 11:35:00,105.58,105.74,105.52,105.68,2550.0,96.7768,96.9234,96.7218,96.8684,2550.0
2016-03-10 11:40:00,105.81,105.98,105.81,105.95,1968.0,96.9876,97.1434,96.9876,97.1159,1968.0
2016-03-10 11:45:00,105.98,106.16,105.93,106.14,5676.0,97.1434,97.3084,97.0976,97.2901,5676.0
2016-03-10 11:50:00,106.08,106.17,106.01,106.13,4000.0,97.2351,97.3176,97.1709,97.2809,4000.0
2016-03-10 11:55:00,106.12,106.28,106.12,106.19,4400.0,97.2718,97.4184,97.2718,97.3359,4400.0
2016-03-10 12:00:00,106.17,106.37,106.17,106.37,2030.0,97.3176,97.5009,97.3176,97.5009,2030.0
2016-03-10 12:05:00,106.38,106.52,106.38,106.47,5100.0,97.5101,97.6384,97.5101,97.5926,5100.0
2016-03-10 12:10:00,106.47,106.56,106.44,106.51,3751.0,97.5926,97.6751,97.5651,97.6292,3751.0
2016-03-10 12:15:00,106.5,106.7,106.48,106.7,7064.0,97.6201,97.8034,97.6017,97.8034,7064.0
2016-03-10 12:20:00,106.7,106.7,106.46,106.49,6192.0,97.8034,97.8034,97.5834,97.6109,6192.0
2016-03-10 12:25:00,106.49,106.61,106.48,106.5,3043.0,97.6109,97.7209,97.6017,97.6201,3043.0
2016-03-10 12:30:00,106.46,106.68,106.45,106.65,12431.0,97.5834,97.7851,97.5742,97.7576,12431.0
2016-03-10 12:35:00,106.65,106.65,106.45,106.51,25237.0,97.7576,97.7576,97.5742,97.6292,25237.0
2016-03-10 12:40:00,106.53,106.57,106.39,106.41,8990.0,97.6476,97.6842,97.5192,97.5376,8990.0
2016-03-10 12:45:00,106.39,106.66,106.38,106.59,8808.0,97.5192,97.7667,97.5101,97.7026,8808.0
2016-03-10 12:50:00,106.59,106.69,106.54,106.54,3158.0,97.7026,97.7942,97.6567,97.6567,3158.0
2016-03-10 12:55:00,106.6,106.8,106.56,106.7,3545.0,97.7117,97.8951,97.6751,97.8034,3545.0
2016-03-10 13:00:00,106.65,106.65,106.46,106.47,1642.0,97.7576,97.7576,97.5834,97.5926,1642.0
2016-03-10 13:05:00,106.5,106.57,106.36,106.36,3900.0,97.6201,97.6842,97.4917,97.4917,3900.0
2016-03-10 13:10:00,106.35,106.44,106.28,106.33,5204.0,97.4826,97.5651,97.4184,97.4642,5204.0
2016-03-10 13:15:00,106.42,106.56,106.38,106.52,4335.0,97.5467,97.6751,97.5101,97.6384,4335.0
2016-03-10 13:20:00,106.52,106.63,106.48,106.63,4322.0,97.6384,97.7392,97.6017,97.7392,4322.0
2016-03-10 13:25:00,106.57,106.69,106.57,106.69,3424.0,97.6842,97.7942,97.6842,97.7942,3424.0
2016-03-10 13:30:00,106.64,106.71,106.55,106.55,1800.0,97.7484,97.8126,97.6659,97.6659,1800.0
2016-03-10 13:35:00,106.63,106.63,106.47,106.56,3558.0,97.7392,97.7392,97.5926,97.6751,3558.0
2016-03-10 13:40:00,106.51,106.66,106.44,106.66,4000.0,97.6292,97.7667,97.5651,97.7667,4000.0
2016-03-10 13:45:00,106.66,106.66,106.46,106.61,3400.0,97.7667,97.7667,97.5834,97.7209,3400.0
2016-03-10 13:50:00,106.61,106.73,106.61,106.73,1100.0,97.7209,97.8309,97.7209,97.8309,1100.0
2016-03-10 13:55:00,106.73,106.73,106.48,106.53,4100.0,97.8309,97.8309,97.6017,97.6476,4100.0
2016-03-10 14:00:00,106.5,106.65,106.45,106.52,2000.0,97.6201,97.7576,97.5742,97.6384,2000.0
2016-03-10 14:05:00,106.51,106.52,106.44,106.5,8546.0,97.6292,97.6384,97.5651,97.6201,8546.0
2016-03-10 14:10:00,106.5,106.6,106.47,106.6,3900.0,97.6201,97.7117,97.5926,97.7117,3900.0
2016-03-10 14:15:00,106.63,106.69,106.57,106.61,4100.0,97.7392,97.7942,97.6842,97.7209,4100.0
2016-03-10 14:20:00,106.62,106.69,106.51,106.69,3404.0,97.7301,97.7942,97.6292,97.7942,3404.0
2016-03-10 14:25:00,106.64,106.7,106.52,106.64,3765.0,97.7484,97.8034,97.6384,97.7484,3765.0
2016-03-10 14:30:00,106.61,106.64,106.49,106.59,32400.0,97.7209,97.7484,97.6109,97.7026,32400.0
2016-03-10 14:35:00,106.61,106.64,106.49,106.55,2900.0,97.7209,97.7484,97.6109,97.6659,2900.0
2016-03-10 14:40:00,106.59,106.8,106.59,106.8,3609.0,97.7026,97.8951,97.7026,97.8951,3609.0
2016-03-10 14:45:00,106.78,107.0,106.78,107.0,4481.0,97.8767,98.0784,97.8767,98.0784,4481.0
2016-03-10 14:50:00,106.99,107.12,106.97,106.97,3121.0,98.0692,98.1884,98.0509,98.0509,3121.0
2016-03-10 14:55:00,106.93,106.95,106.88,106.88,800.0,98.0142,98.0325,97.9684,97.9684,800.0
2016-03-10 15:00:00,106.94,106.94,106.68,106.68,1800.0,98.0234,98.0234,97.7851,97.7851,1800.0
2016-03-10 15:05:00,106.65,106.68,106.61,106.65,3800.0,97.7576,97.7851,97.7209,97.7576,3800.0
2016-03-10 15:10:00,106.65,106.78,106.55,106.78,4766.0,97.7576,97.8767,97.6659,97.8767,4766.0
2016-03-10 15:15:00,106.72,106.89,106.69,106.84,2608.0,97.8217,97.9776,97.7942,97.9317,2608.0
2016-03-10 15:20:00,106.82,106.82,106.65,106.77,2516.0,97.9134,97.9134,97.7576,97.8676,2516.0
2016-03-10 15:25:00,106.76,107.04,106.75,106.95,4167.0,97.8584,98.115,97.8492,98.0325,4167.0
2016-03-10 15:30:00,106.91,107.02,106.87,106.89,8002.0,97.9959,98.0967,97.9592,97.9776,8002.0
2016-03-10 15:35:00,106.86,106.89,106.72,106.72,17700.0,97.9501,97.9776,97.8217,97.8217,17700.0
2016-03-10 15:40:00,106.68,106.73,106.59,106.66,10371.0,97.7851,97.8309,97.7026,97.7667,10371.0
2016-03-10 15:45:00,106.61,106.65,106.54,106.57,4665.0,97.7209,97.7576,97.6567,97.6842,4665.0
2016-03-10 15:50:00,106.57,106.69,106.57,106.69,10979.0,97.6842,97.7942,97.6842,97.7942,10979.0
2016-03-10 15:55:00,106.66,106.78,106.56,106.78,20462.0,97.7667,97.8767,97.6751,97.8767,20462.0
2016-03-11 09:30:00,107.6,107.6,107.36,107.46,3961.0,98.6284,98.6284,98.4084,98.5,3961.0
2016-03-11 09:35:00,107.44,107.62,107.43,107.59,65656.0,98.4817,98.6467,98.4725,98.6192,65656.0
2016-03-11 09:40:00,107.5,107.5,107.31,107.4,1500.0,98.5367,98.5367,98.3625,98.445,1500.0
2016-03-11 09:45:00,107.55,107.55,107.36,107.42,125300.0,98.5825,98.5825,98.4084,98.4634,125300.0
2016-03-11 09:50:00,107.4,107.49,107.4,107.44,2100.0,98.445,98.5275,98.445,98.4817,2100.0
2016-03-11 09:55:00,107.38,107.49,107.32,107.37,201100.0,98.4267,98.5275,98.3717,98.4175,201100.0
2016-03-11 10:00:00,107.23,107.23,107.15,107.15,1733.0,98.2892,98.2892,98.2159,98.2159,1733.0
2016-03-11 10:05:00,107.12,107.13,107.03,107.09,2800.0,98.1884,98.1975,98.1059,98.1609,2800.0
2016-03-11 10:10:00,107.04,107.1,107.01,107.06,1915.0,98.115,98.17,98.0875,98.1334,1915.0
2016-03-11 10:15:00,107.1,107.19,107.04,107.19,2875.0,98.17,98.2525,98.115,98.2525,2875.0
2016-03-11 10:20:00,107.18,107.24,106.81,107.01,16855.0,98.2434,98.2984,97.9042,98.0875,16855.0
2016-03-11 10:25:00,107.01,107.12,106.91,107.09,7372.0,98.0875,98.1884,97.9959,98.1609,7372.0
2016-03-11 10:30:00,107.15,107.45,107.15,107.32,5300.0,98.2159,98.4909,98.2159,98.3717,5300.0
2016-03-11 10:35:00,107.47,107.58,107.4,107.42,4691.0,98.5092,98.61,98.445,98.4634,4691.0
2016-03-11 10:40:00,107.59,107.6,107.23,107.23,67000.0,98.6192,98.6284,98.2892,98.2892,67000.0
2016-03-11 10:45:00,107.23,107.34,107.19,107.28,4507.0,98.2892,98.39,98.2525,98.335,4507.0
2016-03-11 10:50:00,107.24,107.4,107.24,107.38,5800.0,98.2984,98.445,98.2984,98.4267,5800.0
2016-03-11 10:55:00,107.38,107.53,107.21,107.26,10010.0,98.4267,98.5642,98.2709,98.3167,10010.0
2016-03-11 11:00:00,107.22,107.68,107.22,107.68,14995.0,98.28,98.7017,98.28,98.7017,14995.0
2016-03-11 11:05:00,107.79,107.97,107.75,107.78,6531.0,98.8025,98.9675,98.7658,98.7933,6531.0
2016-03-11 11:10:00,107.65,107.76,107.52,107.58,2500.0,98.6742,98.775,98.555,98.61,2500.0
2016-03-11 11:15:00,107.57,107.67,107.57,107.65,3100.0,98.6009,98.6925,98.6009,98.6742,3100.0
2016-03-11 11:20:00,107.64,107.73,107.55,107.66,5563.0,98.665,98.7475,98.5825,98.6834,5563.0
2016-03-11 11:25:00,107.67,107.9,107.59,107.76,3300.0,98.6925,98.9033,98.6192,98.775,3300.0
2016-03-11 11:30:00,107.71,107.8,107.61,107.69,2200.0,98.7292,98.8117,98.6375,98.7108,2200.0
2016-03-11 11:35:00,107.71,107.79,107.53,107.53,6300.0,98.7292,98.8025,98.5642,98.5642,6300.0
2016-03-11 11:40:00,107.6,107.7,107.54,107.67,3271.0,98.6284,98.72,98.5734,98.6925,3271.0
2016-03-11 11:45:00,107.67,107.73,107.51,107.59,2700.0,98.6925,98.7475,98.5459,98.6192,2700.0
2016-03-11 11:50:00,107.58,107.66,107.54,107.66,2600.0,98.61,98.6834,98.5734,98.6834,2600.0
2016-03-11 11:55:00,107.59,107.64,107.51,107.6,3000.0,98.6192,98.665,98.5459,98.6284,3000.0
2016-03-11 12:00:00,107.59,107.75,107.59,107.62,4910.0,98.6192,98.7658,98.6192,98.6467,4910.0
2016-03-11 12:05:00,107.61,107.76,107.61,107.76,3500.0,98.6375,98.775,98.6375,98.775,3500.0
2016-03-11 12:10:00,107.78,107.84,107.63,107.65,3450.0,98.7933,98.8483,98.6559,98.6742,3450.0
2016-03-11 12:15:00,107.62,107.79,107.62,107.65,3500.0,98.6467,98.8025,98.6467,98.6742,3500.0
2016-03-11 12:20:00,107.67,107.77,107.64,107.67,2900.0,98.6925,98.7842,98.665,98.6925,2900.0
2016-03-11 12:25:00,107.65,107.81,107.64,107.76,5000.0,98.6742,98.8208,98.665,98.775,5000.0
2016-03-11 12:30:00,107.7,107.84,107.65,107.67,8452.0,98.72,98.8483,98.6742,98.6925,8452.0
2016-03-11 12:35:00,107.71,107.74,107.62,107.62,3129.0,98.7292,98.7567,98.6467,98.6467,3129.0
2016-03-11 12:40:00,107.64,107.65,107.38,107.47,19313.0,98.665,98.6742,98.4267,98.5092,19313.0
2016-03-11 12:45:00,107.42,107.49,107.32,107.42,20200.0,98.4634,98.5275,98.3717,98.4634,20200.0
2016-03-11 12:50:00,107.42,107.53,107.4,107.5,7250.0,98.4634,98.5642,98.445,98.5367,7250.0
2016-03-11 12:55:00,107.5,107.5,107.36,107.4,8700.0,98.5367,98.5367,98.4084,98.445,8700.0
2016-03-11 13:00:00,107.38,107.46,107.36,107.46,6702.0,98.4267,98.5,98.4084,98.5,6702.0
2016-03-11 13:05:00,107.5,107.51,107.41,107.41,1300.0,98.5367,98.5459,98.4542,98.4542,1300.0
2016-03-11 13:10:00,107.41,107.55,107.41,107.52,3973.0,98.4542,98.5825,98.4542,98.555,3973.0
2016-03-11 13:15:00,107.49,107.65,107.47,107.58,3400.0,98.5275,98.6742,98.5092,98.61,3400.0
2016-03-11 13:20:00,107.58,107.71,107.53,107.64,2900.0,98.61,98.7292,98.5642,98.665,2900.0
2016-03-11 13:25:00,107.64,107.69,107.6,107.64,2950.0,98.665,98.7108,98.6284,98.665,2950.0
2016-03-11 13:30:00,107.65,107.69,107.61,107.69,4648.0,98.6742,98.7108,98.6375,98.7108,4648.0
2016-03-11 13:35:00,107.7,107.71,107.63,107.65,3494.0,98.72,98.7292,98.6559,98.6742,3494.0
2016-03-11 13:40:00,107.64,107.69,107.58,107.64,3720.0,98.665,98.7108,98.61,98.665,3720.0
2016-03-11 13:45:00,107.64,107.66,107.57,107.62,4028.0,98.665,98.6834,98.6009,98.6467,4028.0
2016-03-11 13:50:00,107.63,107.67,107.58,107.65,3900.0,98.6559,98.6925,98.61,98.6742,3900.0
2016-03-11 13:55:00,107.66,107.86,107.66,107.81,122120.0,98.6834,98.8667,98.6834,98.8208,122120.0
2016-03-11 14:00:00,107.86,107.88,107.79,107.82,3900.0,98.8667,98.885,98.8025,98.83,3900.0
2016-03-11 14:05:00,107.82,107.88,107.74,107.74,2614.0,98.83,98.885,98.7567,98.7567,2614.0
2016-03-11 14:10:00,107.78,107.78,107.66,107.67,6788.0,98.7933,98.7933,98.6834,98.6925,6788.0
2016-03-11 14:15:00,107.7,107.7,107.61,107.61,2345.0,98.72,98.72,98.6375,98.6375,2345.0
2016-03-11 14:20:00,107.62,107.72,107.61,107.7,3900.0,98.6467,98.7383,98.6375,98.72,3900.0
2016-03-11 14:25:00,107.7,107.76,107.64,107.71,5338.0,98.72,98.775,98.665,98.7292,5338.0
2016-03-11 14:30:00,107.71,107.79,107.68,107.73,5800.0,98.7292,98.8025,98.7017,98.7475,5800.0
2016-03-11 14:35:00,107.73,107.8,107.72,107.76,7502.0,98.7475,98.8117,98.7383,98.775,7502.0
2016-03-11 14:40:00,107.78,107.84,107.75,107.78,5296.0,98.7933,98.8483,98.7658,98.7933,5296.0
2016-03-11 14:45:00,107.78,108.02,107.78,107.97,7755.0,98.7933,99.0133,98.7933,98.9675,7755.0
2016-03-11 14:50:00,107.97,108.01,107.82,107.82,7196.0,98.9675,99.0042,98.83,98.83,7196.0
2016-03-11 14:55:00,107.82,107.83,107.78,107.81,5870.0,98.83,98.8392,98.7933,98.8208,5870.0
2016-03-11 15:00:00,107.81,108.01,107.81,108.01,5600.0,98.8208,99.0042,98.8208,99.0042,5600.0
2016-03-11 15:05:00,107.96,108.15,107.96,108.1,7064.0,98.9583,99.1325,98.9583,99.0867,7064.0
2016-03-11 15:10:00,108.1,108.25,108.1,108.2,6704.0,99.0867,99.2242,99.0867,99.1783,6704.0
2016-03-11 15:15:00,108.21,108.27,108.19,108.22,8200.0,99.1875,99.2425,99.1692,99.1967,8200.0
2016-03-11 15:20:00,108.18,108.32,108.16,108.31,13501.0,99.16,99.2883,99.1417,99.2792,13501.0
2016-03-11 15:25:00,108.33,108.36,108.25,108.27,8146.0,99.2975,99.325,99.2242,99.2425,8146.0
2016-03-11 15:30:00,108.29,108.29,108.18,108.19,10331.0,99.2608,99.2608,99.16,99.1692,10331.0
2016-03-11 15:35:00,108.2,108.23,108.02,108.09,9509.0,99.1783,99.2058,99.0133,99.0775,9509.0
2016-03-11 15:40:00,108.09,108.11,108.02,108.07,10900.0,99.0775,99.0958,99.0133,99.0592,10900.0
2016-03-11 15:45:00,108.08,108.38,108.08,108.36,37355.0,99.0683,99.3433,99.0683,99.325,37355.0
2016-03-11 15:50:00,108.39,108.42,108.28,108.3,63015.0,99.3525,99.38,99.2517,99.27,63015.0
2016-03-11 15:55:00,108.31,108.55,108.3,108.45,56631.0,99.2792,99.4991,99.27,99.4075,56631.0
2016-03-14 09:30:00,108.06,108.06,107.52,107.52,2993.0,99.05,99.05,98.555,98.555,2993.0
2016-03-14 09:35:00,108.32,108.4,107.97,108.4,8412.0,99.2883,99.3616,98.9675,99.3616,8412.0
2016-03-14 09:40:00,108.38,108.47,107.96,108.42,7242.0,99.3433,99.4258,98.9583,99.38,7242.0
2016-03-14 09:45:00,108.3,108.3,108.1,108.1,700.0,99.27,99.27,99.0867,99.0867,700.0
2016-03-14 09:50:00,107.9,108.04,107.88,107.98,5600.0,98.9033,99.0317,98.885,98.9767,5600.0
2016-03-14 09:55:00,107.88,108.03,107.84,107.94,5620.0,98.885,99.0225,98.8483,98.94,5620.0
2016-03-14 10:00:00,107.86,108.12,107.84,108.12,900.0,98.8667,99.105,98.8483,99.105,900.0
2016-03-14 10:05:00,108.09,108.22,108.05,108.06,9647.0,99.0775,99.1967,99.0408,99.05,9647.0
2016-03-14 10:10:00,108.03,108.32,108.03,108.32,3475.0,99.0225,99.2883,99.0225,99.2883,3475.0
2016-03-14 10:15:00,108.32,108.33,108.26,108.26,651.0,99.2883,99.2975,99.2333,99.2333,651.0
2016-03-14 10:20:00,108.24,108.28,108.08,108.08,700.0,99.215,99.2517,99.0683,99.0683,700.0
2016-03-14 10:25:00,108.16,108.25,108.16,108.2,1000.0,99.1417,99.2242,99.1417,99.1783,1000.0
2016-03-14 10:30:00,108.29,108.33,108.29,108.32,5239.0,99.2608,99.2975,99.2608,99.2883,5239.0
2016-03-14 10:35:00,108.31,108.5,108.29,108.46,14684.0,99.2792,99.4533,99.2608,99.4166,14684.0
2016-03-14 10:40:00,108.5,108.6,108.48,108.6,1067.0,99.4533,99.545,99.435,99.545,1067.0
2016-03-14 10:45:00,108.67,108.77,108.62,108.62,3674.0,99.6091,99.7008,99.5633,99.5633,3674.0
2016-03-14 10:50:00,108.57,108.58,108.46,108.53,1590.0,99.5175,99.5266,99.4166,99.4808,1590.0
2016-03-14 10:55:00,108.55,108.61,108.48,108.55,500.0,99.4991,99.5541,99.435,99.4991,500.0
2016-03-14 11:00:00,108.53,108.54,108.41,108.42,2924.0,99.4808,99.49,99.3708,99.38,2924.0
2016-03-14 11:05:00,108.4,108.4,108.21,108.27,3800.0,99.3616,99.3616,99.1875,99.2425,3800.0
2016-03-14 11:10:00,108.38,108.38,108.32,108.33,1007.0,99.3433,99.3433,99.2883,99.2975,1007.0
2016-03-14 11:15:00,108.34,108.48,108.34,108.48,624.0,99.3067,99.435,99.3067,99.435,624.0
2016-03-14 11:20:00,108.51,108.65,108.51,108.58,1773.0,99.4625,99.5908,99.4625,99.5266,1773.0
2016-03-14 11:25:00,108.56,108.69,108.56,108.69,1096.0,99.5083,99.6275,99.5083,99.6275,1096.0
2016-03-14 11:30:00,108.68,108.71,108.59,108.65,1614.0,99.6183,99.6458,99.5358,99.5908,1614.0
2016-03-14 11:35:00,108.59,108.6,108.49,108.6,4200.0,99.5358,99.545,99.4441,99.545,4200.0
2016-03-14 11:40:00,108.58,108.74,108.58,108.74,1700.0,99.5266,99.6733,99.5266,99.6733,1700.0
2016-03-14 11:45:00,108.63,108.71,108.54,108.71,3200.0,99.5725,99.6458,99.49,99.6458,3200.0
2016-03-14 11:50:00,108.67,108.71,108.6,108.65,1236.0,99.6091,99.6458,99.545,99.5908,1236.0
2016-03-14 11:55:00,108.69,108.69,108.44,108.44,2700.0,99.6275,99.6275,99.3983,99.3983,2700.0
2016-03-14 12:00:00,108.47,108.54,108.46,108.46,1200.0,99.4258,99.49,99.4166,99.4166,1200.0
2016-03-14 12:05:00,108.52,108.65,108.52,108.65,2900.0,99.4716,99.5908,99.4716,99.5908,2900.0
2016-03-14 12:10:00,108.63,109.14,108.56,108.99,40948.0,99.5725,100.0399,99.5083,99.9025,40948.0
2016-03-14 12:15:00,108.98,109.22,108.97,109.19,6691.0,99.8933,100.1133,99.8841,100.0858,6691.0
2016-03-14 12:20:00,109.27,109.36,109.17,109.36,2400.0,100.1591,100.2416,100.0674,100.2416,2400.0
2016-03-14 12:25:00,109.28,109.33,109.2,109.22,3290.0,100.1683,100.2141,100.0949,100.1133,3290.0
2016-03-14 12:30:00,109.2,109.33,109.2,109.32,4500.0,100.0949,100.2141,100.0949,100.2049,4500.0
2016-03-14 12:35:00,109.31,109.36,109.29,109.36,1300.0,100.1958,100.2416,100.1774,100.2416,1300.0
2016-03-14 12:40:00,109.37,109.41,109.32,109.4,5533.0,100.2508,100.2874,100.2049,100.2783,5533.0
2016-03-14 12:45:00,109.37,109.44,109.31,109.4,6232.0,100.2508,100.3149,100.1958,100.2783,6232.0
2016-03-14 12:50:00,109.46,109.46,109.35,109.39,4119.0,100.3333,100.3333,100.2324,100.2691,4119.0
2016-03-14 12:55:00,109.36,109.36,109.31,109.35,1600.0,100.2416,100.2416,100.1958,100.2324,1600.0
2016-03-14 13:00:00,109.38,109.38,109.3,109.3,2900.0,100.2599,100.2599,100.1866,100.1866,2900.0
2016-03-14 13:05:00,109.28,109.36,109.26,109.26,3562.0,100.1683,100.2416,100.1499,100.1499,3562.0
2016-03-14 13:10:00,109.25,109.27,109.19,109.19,2386.0,100.1408,100.1591,100.0858,100.0858,2386.0
2016-03-14 13:15:00,109.24,109.27,109.23,109.27,1457.0,100.1316,100.1591,100.1224,100.1591,1457.0
2016-03-14 13:20:00,109.29,109.31,109.25,109.31,900.0,100.1774,100.1958,100.1408,100.1958,900.0
2016-03-14 13:25:00,109.31,109.38,109.27,109.27,2800.0,100.1958,100.2599,100.1591,100.1591,2800.0
2016-03-14 13:30:00,109.29,109.3,109.24,109.3,3595.0,100.1774,100.1866,100.1316,100.1866,3595.0
2016-03-14 13:35:00,109.3,109.32,109.25,109.25,3366.0,100.1866,100.2049,100.1408,100.1408,3366.0
2016-03-14 13:40:00,109.3,109.4,109.29,109.39,3605.0,100.1866,100.2783,100.1774,100.2691,3605.0
2016-03-14 13:45:00,109.32,109.37,109.26,109.29,3225.0,100.2049,100.2508,100.1499,100.1774,3225.0
2016-03-14 13:50:00,109.34,109.38,109.29,109.37,4701.0,100.2233,100.2599,100.1774,100.2508,4701.0
2016-03-14 13:55:00,109.43,109.43,109.34,109.34,2600.0,100.3058,100.3058,100.2233,100.2233,2600.0
2016-03-14 14:00:00,109.33,109.33,109.19,109.19,4900.0,100.2141,100.2141,100.0858,100.0858,4900.0
2016-03-14 14:05:00,109.23,109.26,109.18,109.22,6322.0,100.1224,100.1499,100.0766,100.1133,6322.0
2016-03-14 14:10:00,109.19,109.23,109.17,109.23,1600.0,100.0858,100.1224,100.0674,100.1224,1600.0
2016-03-14 14:15:00,109.24,109.24,109.19,109.2,2300.0,100.1316,100.1316,100.0858,100.0949,2300.0
2016-03-14 14:20:00,109.19,109.3,109.19,109.27,4816.0,100.0858,100.1866,100.0858,100.1591,4816.0
2016-03-14 14:25:00,109.27,109.34,109.22,109.3,5641.0,100.1591,100.2233,100.1133,100.1866,5641.0
2016-03-14 14:30:00,109.33,109.35,109.3,109.34,1100.0,100.2141,100.2324,100.1866,100.2233,1100.0
2016-03-14 14:35:00,109.37,109.37,109.26,109.31,20704.0,100.2508,100.2508,100.1499,100.1958,20704.0
2016-03-14 14:40:00,109.31,109.44,109.3,109.4,6826.0,100.1958,100.3149,100.1866,100.2783,6826.0
2016-03-14 14:45:00,109.41,109.49,109.38,109.48,2863.0,100.2874,100.3608,100.2599,100.3516,2863.0
2016-03-14 14:50:00,109.47,109.49,109.42,109.48,5135.0,100.3424,100.3608,100.2966,100.3516,5135.0
2016-03-14 14:55:00,109.46,109.46,109.44,109.46,2400.0,100.3333,100.3333,100.3149,100.3333,2400.0
2016-03-14 15:00:00,109.42,109.47,109.42,109.47,4325.0,100.2966,100.3424,100.2966,100.3424,4325.0
2016-03-14 15:05:00,109.47,109.47,109.42,109.43,5200.0,100.3424,100.3424,100.2966,100.3058,5200.0
2016-03-14 15:10:00,109.42,109.47,109.39,109.46,6245.0,100.2966,100.3424,100.2691,100.3333,6245.0
2016-03-14 15:15:00,109.42,109.42,109.38,109.4,4085.0,100.2966,100.2966,100.2599,100.2783,4085.0
2016-03-14 15:20:00,109.4,109.48,109.39,109.46,4700.0,100.2783,100.3516,100.2691,100.3333,4700.0
2016-03-14 15:25:00,109.47,109.76,109.46,109.71,29200.0,100.3424,100.6083,100.3333,100.5624,29200.0
2016-03-14 15:30:00,109.73,109.77,109.71,109.76,23905.0,100.5808,100.6174,100.5624,100.6083,23905.0
2016-03-14 15:35:00,109.77,109.89,109.75,109.84,11000.0,100.6174,100.7274,100.5991,100.6816,11000.0
2016-03-14 15:40:00,109.85,109.95,109.84,109.91,16924.0,100.6907,100.7824,100.6816,100.7457,16924.0
2016-03-14 15:45:00,109.89,110.0,109.83,109.92,31316.0,100.7274,100.8282,100.6724,100.7549,31316.0
2016-03-14 15:50:00,109.93,109.93,109.84,109.9,29541.0,100.7641,100.7641,100.6816,100.7366,29541.0
2016-03-14 15:55:00,109.88,109.94,109.68,109.7,50173.0,100.7182,100.7732,100.5349,100.5533,50173.0
2016-03-15 09:30:00,109.0,109.34,108.63,109.04,8612.0,99.9116,100.2233,99.5725,99.9483,8612.0
2016-03-15 09:35:00,108.67,109.02,108.67,108.96,1400.0,99.6091,99.93,99.6091,99.875,1400.0
2016-03-15 09:40:00,108.94,108.99,108.65,108.81,11937.0,99.8566,99.9025,99.5908,99.7375,11937.0
2016-03-15 09:45:00,108.94,109.08,108.93,109.08,1900.0,99.8566,99.985,99.8475,99.985,1900.0
2016-03-15 09:50:00,108.97,109.17,108.97,109.16,1643.0,99.8841,100.0674,99.8841,100.0583,1643.0
2016-03-15 09:55:00,109.1,109.18,108.89,108.98,2738.0,100.0033,100.0766,99.8108,99.8933,2738.0
2016-03-15 10:00:00,108.98,109.07,108.92,108.99,4165.0,99.8933,99.9758,99.8383,99.9025,4165.0
2016-03-15 10:05:00,109.08,109.11,109.0,109.06,1257.0,99.985,100.0124,99.9116,99.9666,1257.0
2016-03-15 10:10:00,109.06,109.18,108.99,109.14,2067.0,99.9666,100.0766,99.9025,100.0399,2067.0
2016-03-15 10:15:00,109.21,109.49,109.18,109.49,4742.0,100.1041,100.3608,100.0766,100.3608,4742.0
2016-03-15 10:20:00,109.52,109.64,109.52,109.58,4127.0,100.3883,100.4983,100.3883,100.4433,4127.0
2016-03-15 10:25:00,109.63,109.89,109.59,109.89,6410.0,100.4891,100.7274,100.4524,100.7274,6410.0
2016-03-15 10:30:00,109.88,109.91,109.7,109.76,7451.0,100.7182,100.7457,100.5533,100.6083,7451.0
2016-03-15 10:35:00,109.72,109.76,109.54,109.58,5906.0,100.5716,100.6083,100.4066,100.4433,5906.0
2016-03-15 10:40:00,109.62,109.62,109.52,109.53,1400.0,100.4799,100.4799,100.3883,100.3974,1400.0
2016-03-15 10:45:00,109.52,109.63,109.48,109.63,4241.0,100.3883,100.4891,100.3516,100.4891,4241.0
2016-03-15 10:50:00,109.6,109.67,109.51,109.55,5393.0,100.4616,100.5258,100.3791,100.4158,5393.0
2016-03-15 10:55:00,109.56,109.75,109.56,109.69,3054.0,100.4249,100.5991,100.4249,100.5441,3054.0
2016-03-15 11:00:00,109.76,109.85,109.75,109.85,4879.0,100.6083,100.6907,100.5991,100.6907,4879.0
2016-03-15 11:05:00,109.8,109.91,109.71,109.91,6211.0,100.6449,100.7457,100.5624,100.7457,6211.0
2016-03-15 11:10:00,109.94,110.08,109.9,110.07,14193.0,100.7732,100.9016,100.7366,100.8924,14193.0
2016-03-15 11:15:00,110.09,110.21,110.03,110.04,8690.0,100.9107,101.0207,100.8557,100.8649,8690.0
2016-03-15 11:20:00,110.05,110.24,109.99,110.18,7800.0,100.8741,101.0482,100.8191,100.9932,7800.0
2016-03-15 11:25:00,110.18,110.18,110.0,110.0,4455.0,100.9932,100.9932,100.8282,100.8282,4455.0
2016-03-15 11:30:00,110.0,110.02,109.95,109.95,1900.0,100.8282,100.8466,100.7824,100.7824,1900.0
2016-03-15 11:35:00,109.94,109.97,109.88,109.96,3500.0,100.7732,100.8007,100.7182,100.7916,3500.0
2016-03-15 11:40:00,110.01,110.2,109.94,109.94,11507.0,100.8374,101.0116,100.7732,100.7732,11507.0
2016-03-15 11:45:00,109.89,110.06,109.83,110.06,1400.0,100.7274,100.8832,100.6724,100.8832,1400.0
2016-03-15 11:50:00,110.01,110.11,109.94,110.11,5114.0,100.8374,100.9291,100.7732,100.9291,5114.0
2016-03-15 11:55:00,110.03,110.07,109.8,109.8,2882.0,100.8557,100.8924,100.6449,100.6449,2882.0
2016-03-15 12:00:00,109.8,109.87,109.71,109.83,9585.0,100.6449,100.7091,100.5624,100.6724,9585.0
2016-03-15 12:05:00,109.78,109.83,109.76,109.77,2900.0,100.6266,100.6724,100.6083,100.6174,2900.0
2016-03-15 12:10:00,109.8,109.89,109.78,109.8,6815.0,100.6449,100.7274,100.6266,100.6449,6815.0
2016-03-15 12:15:00,109.75,109.82,109.69,109.73,8501.0,100.5991,100.6633,100.5441,100.5808,8501.0
2016-03-15 12:20:00,109.72,109.8,109.72,109.75,3600.0,100.5716,100.6449,100.5716,100.5991,3600.0
2016-03-15 12:25:00,109.76,109.82,109.72,109.82,2500.0,100.6083,100.6633,100.5716,100.6633,2500.0
2016-03-15 12:30:00,109.79,109.82,109.75,109.8,6956.0,100.6358,100.6633,100.5991,100.6449,6956.0
2016-03-15 12:35:00,109.79,109.82,109.75,109.75,4131.0,100.6358,100.6633,100.5991,100.5991,4131.0
2016-03-15 12:40:00,109.8,109.8,109.6,109.6,8471.0,100.6449,100.6449,100.4616,100.4616,8471.0
2016-03-15 12:45:00,109.56,109.58,109.48,109.55,5062.0,100.4249,100.4433,100.3516,100.4158,5062.0
2016-03-15 12:50:00,109.54,109.59,109.54,109.54,1308.0,100.4066,100.4524,100.4066,100.4066,1308.0
2016-03-15 12:55:00,109.51,109.73,109.51,109.73,3095.0,100.3791,100.5808,100.3791,100.5808,3095.0
2016-03-15 13:00:00,109.67,109.72,109.67,109.71,3200.0,100.5258,100.5716,100.5258,100.5624,3200.0
2016-03-15 13:05:00,109.73,109.78,109.63,109.64,5671.0,100.5808,100.6266,100.4891,100.4983,5671.0
2016-03-15 13:10:00,109.64,109.64,109.56,109.59,1400.0,100.4983,100.4983,100.4249,100.4524,1400.0
2016-03-15 13:15:00,109.52,109.54,109.46,109.51,5020.0,100.3883,100.4066,100.3333,100.3791,5020.0
2016-03-15 13:20:00,109.54,109.56,109.47,109.52,8492.0,100.4066,100.4249,100.3424,100.3883,8492.0
2016-03-15 13:25:00,109.55,109.6,109.52,109.57,3900.0,100.4158,100.4616,100.3883,100.4341,3900.0
2016-03-15 13:30:00,109.61,109.76,109.61,109.76,4837.0,100.4708,100.6083,100.4708,100.6083,4837.0
2016-03-15 13:35:00,109.76,109.76,109.61,109.61,5426.0,100.6083,100.6083,100.4708,100.4708,5426.0
2016-03-15 13:40:00,109.69,109.75,109.66,109.73,10182.0,100.5441,100.5991,100.5166,100.5808,10182.0
2016-03-15 13:45:00,109.72,109.74,109.66,109.68,4608.0,100.5716,100.5899,100.5166,100.5349,4608.0
2016-03-15 13:50:00,109.69,109.71,109.66,109.71,10300.0,100.5441,100.5624,100.5166,100.5624,10300.0
2016-03-15 13:55:00,109.72,109.74,109.65,109.69,6127.0,100.5716,100.5899,100.5074,100.5441,6127.0
2016-03-15 14:00:00,109.72,109.72,109.6,109.64,4201.0,100.5716,100.5716,100.4616,100.4983,4201.0
2016-03-15 14:05:00,109.62,109.69,109.6,109.62,3329.0,100.4799,100.5441,100.4616,100.4799,3329.0
2016-03-15 14:10:00,109.64,109.72,109.64,109.68,6725.0,100.4983,100.5716,100.4983,100.5349,6725.0
2016-03-15 14:15:00,109.67,109.85,109.67,109.85,9657.0,100.5258,100.6907,100.5258,100.6907,9657.0
2016-03-15 14:20:00,109.84,109.88,109.76,109.82,17826.0,100.6816,100.7182,100.6083,100.6633,17826.0
2016-03-15 14:25:00,109.81,109.84,109.64,109.73,8008.0,100.6541,100.6816,100.4983,100.5808,8008.0
2016-03-15 14:30:00,109.7,109.72,109.63,109.72,6111.0,100.5533,100.5716,100.4891,100.5716,6111.0
2016-03-15 14:35:00,109.74,109.82,109.72,109.77,3900.0,100.5899,100.6633,100.5716,100.6174,3900.0
2016-03-15 14:40:00,109.78,109.79,109.68,109.68,3765.0,100.6266,100.6358,100.5349,100.5349,3765.0
2016-03-15 14:45:00,109.68,109.69,109.53,109.53,9452.0,100.5349,100.5441,100.3974,100.3974,9452.0
2016-03-15 14:50:00,109.55,109.57,109.49,109.57,9607.0,100.4158,100.4341,100.3608,100.4341,9607.0
2016-03-15 14:55:00,109.59,109.64,109.55,109.58,11325.0,100.4524,100.4983,100.4158,100.4433,11325.0
2016-03-15 15:00:00,109.64,109.76,109.64,109.75,7097.0,100.4983,100.6083,100.4983,100.5991,7097.0
2016-03-15 15:05:00,109.73,109.73,109.64,109.66,7100.0,100.5808,100.5808,100.4983,100.5166,7100.0
2016-03-15 15:10:00,109.66,109.75,109.65,109.72,7366.0,100.5166,100.5991,100.5074,100.5716,7366.0
2016-03-15 15:15:00,109.74,109.75,109.64,109.7,6800.0,100.5899,100.5991,100.4983,100.5533,6800.0
2016-03-15 15:20:00,109.7,109.75,109.61,109.61,10672.0,100.5533,100.5991,100.4708,100.4708,10672.0
2016-03-15 15:25:00,109.66,109.72,109.65,109.65,7415.0,100.5166,100.5716,100.5074,100.5074,7415.0
2016-03-15 15:30:00,109.65,109.69,109.57,109.6,5615.0,100.5074,100.5441,100.4341,100.4616,5615.0
2016-03-15 15:35:00,109.62,109.64,109.55,109.56,6723.0,100.4799,100.4983,100.4158,100.4249,6723.0
2016-03-15 15:40:00,109.57,109.65,109.55,109.57,6034.0,100.4341,100.5074,100.4158,100.4341,6034.0
2016-03-15 15:45:00,109.55,109.55,109.46,109.48,14609.0,100.4158,100.4158,100.3333,100.3516,14609.0
2016-03-15 15:50:00,109.48,109.49,109.4,109.42,23694.0,100.3516,100.3608,100.2783,100.2966,23694.0
2016-03-15 15:55:00,109.42,109.51,109.41,109.5,30246.0,100.2966,100.3791,100.2874,100.3699,30246.0
2016-03-16 09:30:00,108.82,108.96,108.65,108.78,6514.0,99.7466,99.875,99.5908,99.71,6514.0
2016-03-16 09:35:00,108.89,109.24,108.89,108.89,3600.0,99.8108,100.1316,99.8108,99.8108,3600.0
2016-03-16 09:40:00,108.91,109.0,108.77,108.78,3100.0,99.8291,99.9116,99.7008,99.71,3100.0
2016-03-16 09:45:00,108.78,108.86,108.72,108.86,5500.0,99.71,99.7833,99.655,99.7833,5500.0
2016-03-16 09:50:00,109.04,109.04,108.7,108.7,9800.0,99.9483,99.9483,99.6366,99.6366,9800.0
2016-03-16 09:55:00,108.75,108.83,108.75,108.75,2114.0,99.6825,99.7558,99.6825,99.6825,2114.0
2016-03-16 10:00:00,108.73,108.83,108.72,108.78,4930.0,99.6641,99.7558,99.655,99.71,4930.0
2016-03-16 10:05:00,108.76,108.79,108.68,108.68,2800.0,99.6916,99.7191,99.6183,99.6183,2800.0
2016-03-16 10:10:00,108.75,108.89,108.72,108.83,5600.0,99.6825,99.8108,99.655,99.7558,5600.0
2016-03-16 10:15:00,108.84,108.85,108.78,108.82,600.0,99.765,99.7741,99.71,99.7466,600.0
2016-03-16 10:20:00,108.77,108.84,108.73,108.78,12589.0,99.7008,99.765,99.6641,99.71,12589.0
2016-03-16 10:25:00,108.77,108.82,108.7,108.8,4416.0,99.7008,99.7466,99.6366,99.7283,4416.0
2016-03-16 10:30:00,108.84,108.85,108.7,108.79,7584.0,99.765,99.7741,99.6366,99.7191,7584.0
2016-03-16 10:35:00,108.83,108.87,108.78,108.82,2308.0,99.7558,99.7925,99.71,99.7466,2308.0
2016-03-16 10:40:00,108.81,108.85,108.77,108.77,1700.0,99.7375,99.7741,99.7008,99.7008,1700.0
2016-03-16 10:45:00,108.78,108.83,108.74,108.78,2591.0,99.71,99.7558,99.6733,99.71,2591.0
2016-03-16 10:50:00,108.77,108.78,108.71,108.75,3012.0,99.7008,99.71,99.6458,99.6825,3012.0
2016-03-16 10:55:00,108.71,108.77,108.69,108.74,5623.0,99.6458,99.7008,99.6275,99.6733,5623.0
2016-03-16 11:00:00,108.75,108.8,108.71,108.76,10339.0,99.6825,99.7283,99.6458,99.6916,10339.0
2016-03-16 11:05:00,108.72,108.81,108.7,108.81,4541.0,99.655,99.7375,99.6366,99.7375,4541.0
2016-03-16 11:10:00,108.78,108.81,108.74,108.77,3000.0,99.71,99.7375,99.6733,99.7008,3000.0
2016-03-16 11:15:00,108.77,109.09,108.75,109.09,16025.0,99.7008,99.9941,99.6825,99.9941,16025.0
2016-03-16 11:20:00,109.0,109.05,108.97,109.01,2100.0,99.9116,99.9575,99.8841,99.9208,2100.0
2016-03-16 11:25:00,108.99,109.1,108.97,109.08,4738.0,99.9025,100.0033,99.8841,99.985,4738.0
2016-03-16 11:30:00,109.07,109.37,109.07,109.37,3119.0,99.9758,100.2508,99.9758,100.2508,3119.0
2016-03-16 11:35:00,109.32,109.36,109.21,109.36,4700.0,100.2049,100.2416,100.1041,100.2416,4700.0
2016-03-16 11:40:00,109.35,109.37,109.28,109.33,1718.0,100.2324,100.2508,100.1683,100.2141,1718.0
2016-03-16 11:45:00,109.36,109.44,109.34,109.37,3811.0,100.2416,100.3149,100.2233,100.2508,3811.0
2016-03-16 11:50:00,109.36,109.36,109.23,109.23,1100.0,100.2416,100.2416,100.1224,100.1224,1100.0
2016-03-16 11:55:00,109.31,109.31,109.18,109.18,500.0,100.1958,100.1958,100.0766,100.0766,500.0
2016-03-16 12:00:00,109.18,109.4,109.18,109.4,982.0,100.0766,100.2783,100.0766,100.2783,982.0
2016-03-16 12:05:00,109.35,109.42,109.28,109.28,5873.0,100.2324,100.2966,100.1683,100.1683,5873.0
2016-03-16 12:10:00,109.4,109.4,109.39,109.4,200.0,100.2783,100.2783,100.2691,100.2783,200.0
2016-03-16 12:15:00,109.26,109.26,109.19,109.21,700.0,100.1499,100.1499,100.0858,100.1041,700.0
2016-03-16 12:20:00,109.26,109.29,109.22,109.22,1705.0,100.1499,100.1774,100.1133,100.1133,1705.0
2016-03-16 12:25:00,109.28,109.28,109.23,109.24,1100.0,100.1683,100.1683,100.1224,100.1316,1100.0
2016-03-16 12:30:00,109.24,109.27,109.2,109.2,5300.0,100.1316,100.1591,100.0949,100.0949,5300.0
2016-03-16 12:35:00,109.18,109.25,109.05,109.06,1045.0,100.0766,100.1408,99.9575,99.9666,1045.0
2016-03-16 12:40:00,109.02,109.02,108.98,108.98,200.0,99.93,99.93,99.8933,99.8933,200.0
2016-03-16 12:45:00,109.02,109.02,108.93,109.0,3580.0,99.93,99.93,99.8475,99.9116,3580.0
2016-03-16 12:50:00,109.02,109.08,109.0,109.08,1000.0,99.93,99.985,99.9116,99.985,1000.0
2016-03-16 12:55:00,109.07,109.07,109.01,109.01,400.0,99.9758,99.9758,99.9208,99.9208,400.0
2016-03-16 13:00:00,109.01,109.02,108.96,109.02,3000.0,99.9208,99.93,99.875,99.93,3000.0
2016-03-16 13:05:00,109.06,109.07,108.97,109.07,11998.0,99.9666,99.9758,99.8841,99.9758,11998.0
2016-03-16 13:10:00,109.02,109.05,108.96,108.97,1097.0,99.93,99.9575,99.875,99.8841,1097.0
2016-03-16 13:15:00,108.92,108.98,108.92,108.98,1395.0,99.8383,99.8933,99.8383,99.8933,1395.0
2016-03-16 13:20:00,109.01,109.05,108.99,109.05,1200.0,99.9208,99.9575,99.9025,99.9575,1200.0
2016-03-16 13:25:00,109.08,109.18,109.08,109.15,2600.0,99.985,100.0766,99.985,100.0491,2600.0
2016-03-16 13:30:00,109.1,109.1,109.03,109.07,1199.0,100.0033,100.0033,99.9391,99.9758,1199.0
2016-03-16 13:35:00,109.07,109.12,109.06,109.11,1108.0,99.9758,100.0216,99.9666,100.0124,1108.0
2016-03-16 13:40:00,109.14,109.3,109.13,109.27,1600.0,100.0399,100.1866,100.0308,100.1591,1600.0
2016-03-16 13:45:00,109.21,109.21,109.12,109.12,800.0,100.1041,100.1041,100.0216,100.0216,800.0
2016-03-16 13:50:00,109.13,109.17,109.11,109.16,3108.0,100.0308,100.0674,100.0124,100.0583,3108.0
2016-03-16 13:55:00,109.07,109.16,109.07,109.16,1435.0,99.9758,100.0583,99.9758,100.0583,1435.0
2016-03-16 14:00:00,109.23,109.97,109.23,109.55,24123.0,100.1224,100.8007,100.1224,100.4158,24123.0
2016-03-16 14:05:00,109.62,109.62,109.37,109.44,4164.0,100.4799,100.4799,100.2508,100.3149,4164.0
2016-03-16 14:10:00,109.55,109.58,109.25,109.37,3584.0,100.4158,100.4433,100.1408,100.2508,3584.0
2016-03-16 14:15:00,109.36,109.39,109.18,109.18,2771.0,100.2416,100.2691,100.0766,100.0766,2771.0
2016-03-16 14:20:00,109.25,109.64,109.25,109.58,3279.0,100.1408,100.4983,100.1408,100.4433,3279.0
2016-03-16 14:25:00,109.54,109.79,109.54,109.63,8799.0,100.4066,100.6358,100.4066,100.4891,8799.0
2016-03-16 14:30:00,109.76,109.78,109.55,109.69,4266.0,100.6083,100.6266,100.4158,100.5441,4266.0
2016-03-16 14:35:00,109.68,109.75,109.61,109.74,4681.0,100.5349,100.5991,100.4708,100.5899,4681.0
2016-03-16 14:40:00,109.77,109.92,109.74,109.86,18330.0,100.6174,100.7549,100.5899,100.6999,18330.0
2016-03-16 14:45:00,109.83,109.92,109.77,109.92,2100.0,100.6724,100.7549,100.6174,100.7549,2100.0
2016-03-16 14:50:00,109.87,109.87,109.73,109.76,4700.0,100.7091,100.7091,100.5808,100.6083,4700.0
2016-03-16 14:55:00,109.78,109.8,109.49,109.49,3300.0,100.6266,100.6449,100.3608,100.3608,3300.0
2016-03-16 15:00:00,109.48,109.8,109.48,109.8,5000.0,100.3516,100.6449,100.3516,100.6449,5000.0
2016-03-16 15:05:00,109.8,109.92,109.76,109.88,7722.0,100.6449,100.7549,100.6083,100.7182,7722.0
2016-03-16 15:10:00,109.92,110.03,109.9,109.95,29279.0,100.7549,100.8557,100.7366,100.7824,29279.0
2016-03-16 15:15:00,109.93,110.04,109.89,109.95,11843.0,100.7641,100.8649,100.7274,100.7824,11843.0
2016-03-16 15:20:00,109.95,110.01,109.79,109.95,16945.0,100.7824,100.8374,100.6358,100.7824,16945.0
2016-03-16 15:25:00,109.96,110.2,109.96,110.16,3690.0,100.7916,101.0116,100.7916,100.9749,3690.0
2016-03-16 15:30:00,110.12,110.2,110.08,110.17,10053.0,100.9382,101.0116,100.9016,100.9841,10053.0
2016-03-16 15:35:00,110.17,110.4,110.16,110.37,11097.0,100.9841,101.1949,100.9749,101.1674,11097.0
2016-03-16 15:40:00,110.36,110.4,110.27,110.31,9648.0,101.1582,101.1949,101.0757,101.1124,9648.0
2016-03-16 15:45:00,110.28,110.28,110.17,110.25,9834.0,101.0849,101.0849,100.9841,101.0574,9834.0
2016-03-16 15:50:00,110.23,110.25,110.14,110.15,10870.0,101.0391,101.0574,100.9566,100.9657,10870.0
2016-03-16 15:55:00,110.13,110.22,110.08,110.15,43969.0,100.9474,101.0299,100.9016,100.9657,43969.0
2016-03-17 09:30:00,109.92,110.44,109.92,110.44,2559.0,100.7549,101.2316,100.7549,101.2316,2559.0
2016-03-17 09:35:00,110.2,110.22,109.99,110.0,4020.0,101.0116,101.0299,100.8191,100.8282,4020.0
2016-03-17 09:40:00,110.03,110.07,109.98,110.07,1000.0,100.8557,100.8924,100.8099,100.8924,1000.0
2016-03-17 09:45:00,109.98,110.09,109.95,109.95,1264.0,100.8099,100.9107,100.7824,100.7824,1264.0
2016-03-17 09:50:00,110.01,110.11,109.96,110.11,904.0,100.8374,100.9291,100.7916,100.9291,904.0
2016-03-17 09:55:00,110.11,110.11,109.99,110.03,2600.0,100.9291,100.9291,100.8191,100.8557,2600.0
2016-03-17 10:00:00,110.06,110.07,109.9,110.05,2345.0,100.8832,100.8924,100.7366,100.8741,2345.0
2016-03-17 10:05:00,110.09,110.14,110.09,110.13,1600.0,100.9107,100.9566,100.9107,100.9474,1600.0
2016-03-17 10:10:00,110.06,110.06,109.86,109.99,2829.0,100.8832,100.8832,100.6999,100.8191,2829.0
2016-03-17 10:15:00,110.01,110.01,109.83,109.9,3600.0,100.8374,100.8374,100.6724,100.7366,3600.0
2016-03-17 10:20:00,109.95,110.06,109.9,109.96,3300.0,100.7824,100.8832,100.7366,100.7916,3300.0
2016-03-17 10:25:00,110.0,110.15,109.99,110.15,1600.0,100.8282,100.9657,100.8191,100.9657,1600.0
2016-03-17 10:30:00,110.17,110.26,110.09,110.09,4576.0,100.9841,101.0666,100.9107,100.9107,4576.0
2016-03-17 10:35:00,110.14,110.16,110.08,110.08,1350.0,100.9566,100.9749,100.9016,100.9016,1350.0
2016-03-17 10:40:00,110.14,110.26,110.02,110.02,2191.0,100.9566,101.0666,100.8466,100.8466,2191.0
2016-03-17 10:45:00,110.07,110.07,109.97,110.04,2215.0,100.8924,100.8924,100.8007,100.8649,2215.0
2016-03-17 10:50:00,110.06,110.21,110.03,110.11,13018.0,100.8832,101.0207,100.8557,100.9291,13018.0
2016-03-17 10:55:00,110.09,110.23,110.09,110.17,6008.0,100.9107,101.0391,100.9107,100.9841,6008.0
2016-03-17 11:00:00,110.12,110.24,110.12,110.18,3096.0,100.9382,101.0482,100.9382,100.9932,3096.0
2016-03-17 11:05:00,110.25,110.29,110.11,110.15,2900.0,101.0574,101.0941,100.9291,100.9657,2900.0
2016-03-17 11:10:00,110.15,110.18,110.09,110.16,3025.0,100.9657,100.9932,100.9107,100.9749,3025.0
2016-03-17 11:15:00,110.2,110.27,110.2,110.23,2921.0,101.0116,101.0757,101.0116,101.0391,2921.0
2016-03-17 11:20:00,110.2,110.34,110.2,110.34,7283.0,101.0116,101.1399,101.0116,101.1399,7283.0
2016-03-17 11:25:00,110.34,110.41,110.3,110.31,1900.0,101.1399,101.2041,101.1032,101.1124,1900.0
2016-03-17 11:30:00,110.36,110.41,110.32,110.32,1000.0,101.1582,101.2041,101.1216,101.1216,1000.0
2016-03-17 11:35:00,110.3,110.31,110.22,110.29,2500.0,101.1032,101.1124,101.0299,101.0941,2500.0
2016-03-17 11:40:00,110.28,110.29,110.2,110.2,717.0,101.0849,101.0941,101.0116,101.0116,717.0
2016-03-17 11:45:00,110.29,110.36,110.25,110.31,2709.0,101.0941,101.1582,101.0574,101.1124,2709.0
2016-03-17 11:50:00,110.37,110.37,110.29,110.31,1422.0,101.1674,101.1674,101.0941,101.1124,1422.0
2016-03-17 11:55:00,110.27,110.3,110.2,110.27,2700.0,101.0757,101.1032,101.0116,101.0757,2700.0
2016-03-17 12:00:00,110.26,110.32,110.23,110.27,2573.0,101.0666,101.1216,101.0391,101.0757,2573.0
2016-03-17 12:05:00,110.33,110.35,110.19,110.34,4847.0,101.1307,101.1491,101.0024,101.1399,4847.0
2016-03-17 12:10:00,110.34,110.39,110.3,110.38,2800.0,101.1399,101.1857,101.1032,101.1766,2800.0
2016-03-17 12:15:00,110.31,110.39,110.31,110.36,1200.0,101.1124,101.1857,101.1124,101.1582,1200.0
2016-03-17 12:20:00,110.39,110.5,110.39,110.49,12668.0,101.1857,101.2866,101.1857,101.2774,12668.0
2016-03-17 12:25:00,110.47,110.63,110.37,110.63,7859.0,101.2591,101.4057,101.1674,101.4057,7859.0
2016-03-17 12:30:00,110.7,110.96,110.69,110.96,5322.0,101.4699,101.7082,101.4607,101.7082,5322.0
2016-03-17 12:35:00,110.93,110.97,110.91,110.91,4500.0,101.6807,101.7174,101.6624,101.6624,4500.0
2016-03-17 12:40:00,110.94,110.98,110.93,110.95,1200.0,101.6899,101.7265,101.6807,101.699,1200.0
2016-03-17 12:45:00,110.98,111.0,110.95,110.98,1700.0,101.7265,101.7449,101.699,101.7265,1700.0
2016-03-17 12:50:00,110.98,111.04,110.93,111.01,3921.0,101.7265,101.7815,101.6807,101.754,3921.0
2016-03-17 12:55:00,111.03,111.07,111.0,111.0,3002.0,101.7724,101.809,101.7449,101.7449,3002.0
2016-03-17 13:00:00,110.99,111.01,110.99,111.0,575.0,101.7357,101.754,101.7357,101.7449,575.0
2016-03-17 13:05:00,111.06,111.09,110.97,111.0,2100.0,101.7999,101.8274,101.7174,101.7449,2100.0
2016-03-17 13:10:00,110.98,110.98,110.87,110.88,2400.0,101.7265,101.7265,101.6257,101.6349,2400.0
2016-03-17 13:15:00,110.88,110.94,110.87,110.94,1612.0,101.6349,101.6899,101.6257,101.6899,1612.0
2016-03-17 13:20:00,110.95,111.02,110.95,110.95,3000.0,101.699,101.7632,101.699,101.699,3000.0
2016-03-17 13:25:00,111.01,111.06,110.96,111.03,6113.0,101.754,101.7999,101.7082,101.7724,6113.0
2016-03-17 13:30:00,111.03,111.09,111.0,111.04,7152.0,101.7724,101.8274,101.7449,101.7815,7152.0
2016-03-17 13:35:00,111.01,111.05,111.0,111.05,2400.0,101.754,101.7907,101.7449,101.7907,2400.0
2016-03-17 13:40:00,111.04,111.04,111.04,111.04,200.0,101.7815,101.7815,101.7815,101.7815,200.0
2016-03-17 13:45:00,111.05,111.12,111.05,111.11,2722.0,101.7907,101.8549,101.7907,101.8457,2722.0
2016-03-17 13:50:00,111.13,111.15,111.09,111.13,1389.0,101.864,101.8824,101.8274,101.864,1389.0
2016-03-17 13:55:00,111.14,111.16,111.02,111.09,1575.0,101.8732,101.8915,101.7632,101.8274,1575.0
2016-03-17 14:00:00,111.1,111.1,111.0,111.0,4343.0,101.8365,101.8365,101.7449,101.7449,4343.0
2016-03-17 14:05:00,111.03,111.05,110.93,110.98,4350.0,101.7724,101.7907,101.6807,101.7265,4350.0
2016-03-17 14:10:00,110.92,111.01,110.9,110.94,7018.0,101.6715,101.754,101.6532,101.6899,7018.0
2016-03-17 14:15:00,111.01,111.1,110.95,111.1,3464.0,101.754,101.8365,101.699,101.8365,3464.0
2016-03-17 14:20:00,111.11,111.14,111.05,111.09,4494.0,101.8457,101.8732,101.7907,101.8274,4494.0
2016-03-17 14:25:00,111.09,111.16,111.06,111.13,6101.0,101.8274,101.8915,101.7999,101.864,6101.0
2016-03-17 14:30:00,111.14,111.2,111.11,111.15,6026.0,101.8732,101.9282,101.8457,101.8824,6026.0
2016-03-17 14:35:00,111.19,111.19,111.12,111.14,2640.0,101.919,101.919,101.8549,101.8732,2640.0
2016-03-17 14:40:00,111.17,111.25,111.17,111.21,2971.0,101.9007,101.974,101.9007,101.9374,2971.0
2016-03-17 14:45:00,111.17,111.21,111.13,111.18,6500.0,101.9007,101.9374,101.864,101.9099,6500.0
2016-03-17 14:50:00,111.17,111.19,111.14,111.18,3006.0,101.9007,101.919,101.8732,101.9099,3006.0
2016-03-17 14:55:00,111.2,111.2,111.11,111.15,1800.0,101.9282,101.9282,101.8457,101.8824,1800.0
2016-03-17 15:00:00,111.18,111.21,111.13,111.17,5460.0,101.9099,101.9374,101.864,101.9007,5460.0
2016-03-17 15:05:00,111.18,111.19,111.11,111.18,9289.0,101.9099,101.919,101.8457,101.9099,9289.0
2016-03-17 15:10:00,111.21,111.28,111.18,111.19,3982.0,101.9374,102.0015,101.9099,101.919,3982.0
2016-03-17 15:15:00,111.2,111.24,111.12,111.17,6584.0,101.9282,101.9649,101.8549,101.9007,6584.0
2016-03-17 15:20:00,111.15,111.27,111.11,111.27,2881.0,101.8824,101.9923,101.8457,101.9923,2881.0
2016-03-17 15:25:00,111.26,111.33,111.23,111.3,4200.0,101.9832,102.0473,101.9557,102.0198,4200.0
2016-03-17 15:30:00,111.3,111.39,111.27,111.36,8921.0,102.0198,102.1023,101.9923,102.0748,8921.0
2016-03-17 15:35:00,111.36,111.5,111.34,111.49,5575.0,102.0748,102.2032,102.0565,102.194,5575.0
2016-03-17 15:40:00,111.5,111.54,111.45,111.5,8705.0,102.2032,102.2398,102.1573,102.2032,8705.0
2016-03-17 15:45:00,111.5,111.5,111.29,111.35,16846.0,102.2032,102.2032,102.0107,102.0657,16846.0
2016-03-17 15:50:00,111.34,111.39,111.31,111.34,16566.0,102.0565,102.1023,102.029,102.0565,16566.0
2016-03-17 15:55:00,111.33,111.38,111.27,111.29,28762.0,102.0473,102.0932,101.9923,102.0107,28762.0
2016-03-18 09:30:00,111.86,111.86,111.18,111.46,105445.0,102.5332,102.5332,101.9099,102.1665,105445.0
2016-03-18 09:35:00,111.62,111.93,111.62,111.93,4820.0,102.3132,102.5973,102.3132,102.5973,4820.0
2016-03-18 09:40:00,111.87,111.88,111.69,111.83,3502.0,102.5423,102.5515,102.3773,102.5057,3502.0
2016-03-18 09:45:00,111.7,111.99,111.66,111.66,9435.0,102.3865,102.6523,102.3498,102.3498,9435.0
2016-03-18 09:50:00,111.61,111.86,111.59,111.79,3746.0,102.304,102.5332,102.2857,102.469,3746.0
2016-03-18 09:55:00,111.88,112.0,111.84,111.98,2200.0,102.5515,102.6615,102.5148,102.6432,2200.0
2016-03-18 10:00:00,112.02,112.09,111.85,111.85,2650.0,102.6798,102.744,102.524,102.524,2650.0
2016-03-18 10:05:00,111.94,111.95,111.81,111.95,1289.0,102.6065,102.6157,102.4873,102.6157,1289.0
2016-03-18 10:10:00,112.0,112.1,111.95,111.99,7938.0,102.6615,102.7531,102.6157,102.6523,7938.0
2016-03-18 10:15:00,111.96,111.96,111.84,111.84,500.0,102.6248,102.6248,102.5148,102.5148,500.0
2016-03-18 10:20:00,111.93,112.04,111.83,112.04,10660.0,102.5973,102.6981,102.5057,102.6981,10660.0
2016-03-18 10:25:00,112.04,112.09,111.99,112.03,3000.0,102.6981,102.744,102.6523,102.689,3000.0
2016-03-18 10:30:00,112.01,112.08,111.98,111.98,13093.0,102.6706,102.7348,102.6432,102.6432,13093.0
2016-03-18 10:35:00,111.98,112.03,111.9,111.93,7610.0,102.6432,102.689,102.5698,102.5973,7610.0
2016-03-18 10:40:00,111.93,112.1,111.93,112.06,7150.0,102.5973,102.7531,102.5973,102.7165,7150.0
2016-03-18 10:45:00,112.06,112.36,112.06,112.36,1423.0,102.7165,102.9915,102.7165,102.9915,1423.0
2016-03-18 10:50:00,112.37,112.46,112.28,112.41,5888.0,103.0006,103.0831,102.9181,103.0373,5888.0
2016-03-18 10:55:00,112.39,112.4,112.29,112.29,4449.0,103.019,103.0281,102.9273,102.9273,4449.0
2016-03-18 11:00:00,112.35,112.42,112.33,112.41,5089.0,102.9823,103.0465,102.964,103.0373,5089.0
2016-03-18 11:05:00,112.39,112.43,112.3,112.42,8272.0,103.019,103.0556,102.9365,103.0465,8272.0
2016-03-18 11:10:00,112.35,112.45,112.33,112.43,2900.0,102.9823,103.074,102.964,103.0556,2900.0
2016-03-18 11:15:00,112.44,112.5,112.41,112.46,3401.0,103.0648,103.1198,103.0373,103.0831,3401.0
2016-03-18 11:20:00,112.46,112.58,112.42,112.58,12640.0,103.0831,103.1931,103.0465,103.1931,12640.0
2016-03-18 11:25:00,112.47,112.55,112.47,112.55,2409.0,103.0923,103.1656,103.0923,103.1656,2409.0
2016-03-18 11:30:00,112.55,112.82,112.54,112.69,27875.0,103.1656,103.4131,103.1565,103.294,27875.0
2016-03-18 11:35:00,112.69,112.8,112.69,112.8,2200.0,103.294,103.3948,103.294,103.3948,2200.0
2016-03-18 11:40:00,112.8,112.9,112.76,112.87,34523.0,103.3948,103.4864,103.3581,103.4589,34523.0
2016-03-18 11:45:00,112.84,112.89,112.79,112.85,3286.0,103.4314,103.4773,103.3856,103.4406,3286.0
2016-03-18 11:50:00,112.84,112.85,112.68,112.71,2989.0,103.4314,103.4406,103.2848,103.3123,2989.0
2016-03-18 11:55:00,112.64,112.69,112.59,112.69,2500.0,103.2481,103.294,103.2023,103.294,2500.0
2016-03-18 12:00:00,112.71,112.9,112.68,112.86,7300.0,103.3123,103.4864,103.2848,103.4498,7300.0
2016-03-18 12:05:00,112.87,112.87,112.83,112.83,700.0,103.4589,103.4589,103.4223,103.4223,700.0
2016-03-18 12:10:00,112.85,112.87,112.79,112.79,800.0,103.4406,103.4589,103.3856,103.3856,800.0
2016-03-18 12:15:00,112.86,112.88,112.77,112.88,1900.0,103.4498,103.4681,103.3673,103.4681,1900.0
2016-03-18 12:20:00,112.87,112.93,112.85,112.87,5288.0,103.4589,103.5139,103.4406,103.4589,5288.0
2016-03-18 12:25:00,112.88,112.88,112.76,112.79,1641.0,103.4681,103.4681,103.3581,103.3856,1641.0
2016-03-18 12:30:00,112.75,112.75,112.62,112.63,3295.0,103.3489,103.3489,103.2298,103.239,3295.0
2016-03-18 12:35:00,112.63,112.66,112.59,112.59,4105.0,103.239,103.2665,103.2023,103.2023,4105.0
2016-03-18 12:40:00,112.54,112.61,112.52,112.57,3778.0,103.1565,103.2206,103.1381,103.184,3778.0
2016-03-18 12:45:00,112.58,112.66,112.58,112.66,1578.0,103.1931,103.2665,103.1931,103.2665,1578.0
2016-03-18 12:50:00,112.65,112.73,112.62,112.7,4025.0,103.2573,103.3306,103.2298,103.3031,4025.0
2016-03-18 12:55:00,112.71,112.71,112.61,112.61,1852.0,103.3123,103.3123,103.2206,103.2206,1852.0
2016-03-18 13:00:00,112.59,112.59,112.53,112.55,700.0,103.2023,103.2023,103.1473,103.1656,700.0
2016-03-18 13:05:00,112.5,112.61,112.47,112.51,6808.0,103.1198,103.2206,103.0923,103.129,6808.0
2016-03-18 13:10:00,112.51,112.59,112.49,112.5,2400.0,103.129,103.2023,103.1106,103.1198,2400.0
2016-03-18 13:15:00,112.51,112.59,112.48,112.59,1300.0,103.129,103.2023,103.1015,103.2023,1300.0
2016-03-18 13:20:00,112.55,112.59,112.5,112.57,2900.0,103.1656,103.2023,103.1198,103.184,2900.0
2016-03-18 13:25:00,112.55,112.59,112.49,112.59,3400.0,103.1656,103.2023,103.1106,103.2023,3400.0
2016-03-18 13:30:00,112.58,112.58,112.41,112.49,3000.0,103.1931,103.1931,103.0373,103.1106,3000.0
2016-03-18 13:35:00,112.48,112.48,112.41,112.42,2300.0,103.1015,103.1015,103.0373,103.0465,2300.0
2016-03-18 13:40:00,112.43,112.45,112.4,112.4,2100.0,103.0556,103.074,103.0281,103.0281,2100.0
2016-03-18 13:45:00,112.45,112.49,112.4,112.48,4700.0,103.074,103.1106,103.0281,103.1015,4700.0
2016-03-18 13:50:00,112.48,112.51,112.45,112.48,4600.0,103.1015,103.129,103.074,103.1015,4600.0
2016-03-18 13:55:00,112.47,112.49,112.43,112.47,2300.0,103.0923,103.1106,103.0556,103.0923,2300.0
2016-03-18 14:00:00,112.49,112.51,112.46,112.5,5829.0,103.1106,103.129,103.0831,103.1198,5829.0
2016-03-18 14:05:00,112.48,112.61,112.48,112.6,8439.0,103.1015,103.2206,103.1015,103.2115,8439.0
2016-03-18 14:10:00,112.61,112.82,112.61,112.78,12837.0,103.2206,103.4131,103.2206,103.3764,12837.0
2016-03-18 14:15:00,112.75,112.75,112.69,112.71,7528.0,103.3489,103.3489,103.294,103.3123,7528.0
2016-03-18 14:20:00,112.74,112.78,112.68,112.73,7435.0,103.3398,103.3764,103.2848,103.3306,7435.0
2016-03-18 14:25:00,112.73,112.74,112.66,112.66,5463.0,103.3306,103.3398,103.2665,103.2665,5463.0
2016-03-18 14:30:00,112.68,112.75,112.67,112.72,5542.0,103.2848,103.3489,103.2756,103.3214,5542.0
2016-03-18 14:35:00,112.72,112.77,112.71,112.75,6396.0,103.3214,103.3673,103.3123,103.3489,6396.0
2016-03-18 14:40:00,112.73,112.88,112.72,112.88,12286.0,103.3306,103.4681,103.3214,103.4681,12286.0
2016-03-18 14:45:00,112.89,112.94,112.81,112.91,7581.0,103.4773,103.5231,103.4039,103.4956,7581.0
2016-03-18 14:50:00,112.9,112.91,112.83,112.85,2104.0,103.4864,103.4956,103.4223,103.4406,2104.0
2016-03-18 14:55:00,112.84,112.89,112.78,112.89,10096.0,103.4314,103.4773,103.3764,103.4773,10096.0
2016-03-18 15:00:00,112.89,112.97,112.88,112.95,8366.0,103.4773,103.5506,103.4681,103.5323,8366.0
2016-03-18 15:05:00,112.93,113.0,112.92,112.97,7751.0,103.5139,103.5781,103.5048,103.5506,7751.0
2016-03-18 15:10:00,112.98,113.03,112.96,113.01,7937.0,103.5598,103.6056,103.5414,103.5873,7937.0
2016-03-18 15:15:00,113.02,113.03,112.96,112.96,3938.0,103.5964,103.6056,103.5414,103.5414,3938.0
2016-03-18 15:20:00,112.96,113.01,112.91,113.01,9000.0,103.5414,103.5873,103.4956,103.5873,9000.0
2016-03-18 15:25:00,112.99,113.0,112.95,112.95,2427.0,103.5689,103.5781,103.5323,103.5323,2427.0
2016-03-18 15:30:00,112.95,112.95,112.85,112.89,9244.0,103.5323,103.5323,103.4406,103.4773,9244.0
2016-03-18 15:35:00,112.87,112.93,112.81,112.88,7101.0,103.4589,103.5139,103.4039,103.4681,7101.0
2016-03-18 15:40:00,112.84,112.92,112.84,112.88,6509.0,103.4314,103.5048,103.4314,103.4681,6509.0
2016-03-18 15:45:00,112.85,112.85,112.58,112.58,21602.0,103.4406,103.4406,103.1931,103.1931,21602.0
2016-03-18 15:50:00,112.62,112.63,112.56,112.56,25140.0,103.2298,103.239,103.1748,103.1748,25140.0
2016-03-18 15:55:00,112.54,112.58,112.51,112.51,63145.0,103.1565,103.1931,103.129,103.129,63145.0
2016-03-21 09:30:00,111.94,112.51,111.73,112.18,8428.0,102.6065,103.129,102.414,102.8265,8428.0
2016-03-21 09:35:00,112.04,112.32,112.0,112.11,2400.0,102.6981,102.9548,102.6615,102.7623,2400.0
2016-03-21 09:40:00,112.16,112.18,111.99,112.1,32976.0,102.8081,102.8265,102.6523,102.7531,32976.0
2016-03-21 09:45:00,112.17,112.5,112.17,112.43,26700.0,102.8173,103.1198,102.8173,103.0556,26700.0
2016-03-21 09:50:00,112.48,112.48,112.17,112.22,5250.0,103.1015,103.1015,102.8173,102.8631,5250.0
2016-03-21 09:55:00,112.2,112.36,112.19,112.24,2600.0,102.8448,102.9915,102.8356,102.8815,2600.0
2016-03-21 10:00:00,112.22,112.26,111.99,112.02,12979.0,102.8631,102.8998,102.6523,102.6798,12979.0
2016-03-21 10:05:00,111.94,112.0,111.76,111.79,3565.0,102.6065,102.6615,102.4415,102.469,3565.0
2016-03-21 10:10:00,111.7,111.72,111.54,111.64,2510.0,102.3865,102.4048,102.2398,102.3315,2510.0
2016-03-21 10:15:00,111.63,111.8,111.63,111.79,2400.0,102.3223,102.4782,102.3223,102.469,2400.0
2016-03-21 10:20:00,111.79,111.9,111.75,111.85,11700.0,102.469,102.5698,102.4323,102.524,11700.0
2016-03-21 10:25:00,111.88,111.99,111.84,111.9,2200.0,102.5515,102.6523,102.5148,102.5698,2200.0
2016-03-21 10:30:00,111.85,111.97,111.81,111.96,13528.0,102.524,102.634,102.4873,102.6248,13528.0
2016-03-21 10:35:00,112.0,112.08,111.93,111.97,3800.0,102.6615,102.7348,102.5973,102.634,3800.0
2016-03-21 10:40:00,111.93,111.98,111.93,111.94,700.0,102.5973,102.6432,102.5973,102.6065,700.0
2016-03-21 10:45:00,111.89,112.03,111.86,111.99,12000.0,102.5607,102.689,102.5332,102.6523,12000.0
2016-03-21 10:50:00,111.9,111.96,111.9,111.95,400.0,102.5698,102.6248,102.5698,102.6157,400.0
2016-03-21 10:55:00,111.91,112.01,111.87,112.01,1900.0,102.579,102.6706,102.5423,102.6706,1900.0
2016-03-21 11:00:00,112.01,112.05,111.98,112.02,1384.0,102.6706,102.7073,102.6432,102.6798,1384.0
2016-03-21 11:05:00,112.01,112.02,111.93,111.95,10190.0,102.6706,102.6798,102.5973,102.6157,10190.0
2016-03-21 11:10:00,111.97,111.97,111.89,111.91,1799.0,102.634,102.634,102.5607,102.579,1799.0
2016-03-21 11:15:00,111.93,112.06,111.89,112.06,2601.0,102.5973,102.7165,102.5607,102.7165,2601.0
2016-03-21 11:20:00,112.06,112.16,112.04,112.13,2900.0,102.7165,102.8081,102.6981,102.7806,2900.0
2016-03-21 11:25:00,112.18,112.18,112.1,112.16,1200.0,102.8265,102.8265,102.7531,102.8081,1200.0
2016-03-21 11:30:00,112.17,112.17,112.06,112.07,2223.0,102.8173,102.8173,102.7165,102.7256,2223.0
2016-03-21 11:35:00,112.06,112.11,112.06,112.08,1075.0,102.7165,102.7623,102.7165,102.7348,1075.0
2016-03-21 11:40:00,112.08,112.13,112.04,112.07,1800.0,102.7348,102.7806,102.6981,102.7256,1800.0
2016-03-21 11:45:00,112.06,112.18,112.02,112.18,12480.0,102.7165,102.8265,102.6798,102.8265,12480.0
2016-03-21 11:50:00,112.16,112.23,112.13,112.23,2700.0,102.8081,102.8723,102.7806,102.8723,2700.0
2016-03-21 11:55:00,112.2,112.2,112.12,112.12,1700.0,102.8448,102.8448,102.7715,102.7715,1700.0
2016-03-21 12:00:00,112.12,112.16,112.09,112.13,2647.0,102.7715,102.8081,102.744,102.7806,2647.0
2016-03-21 12:05:00,112.12,112.17,112.12,112.15,1025.0,102.7715,102.8173,102.7715,102.799,1025.0
2016-03-21 12:10:00,112.19,112.25,112.19,112.23,3327.0,102.8356,102.8906,102.8356,102.8723,3327.0
2016-03-21 12:15:00,112.25,112.25,112.14,112.16,1409.0,102.8906,102.8906,102.7898,102.8081,1409.0
2016-03-21 12:20:00,112.19,112.26,112.19,112.26,6200.0,102.8356,102.8998,102.8356,102.8998,6200.0
2016-03-21 12:25:00,112.26,112.29,112.18,112.2,5362.0,102.8998,102.9273,102.8265,102.8448,5362.0
2016-03-21 12:30:00,112.23,112.25,112.19,112.2,1350.0,102.8723,102.8906,102.8356,102.8448,1350.0
2016-03-21 12:35:00,112.23,112.24,112.19,112.22,2812.0,102.8723,102.8815,102.8356,102.8631,2812.0
2016-03-21 12:40:00,112.21,112.21,112.08,112.09,7215.0,102.854,102.854,102.7348,102.744,7215.0
2016-03-21 12:45:00,112.08,112.09,111.95,112.01,10833.0,102.7348,102.744,102.6157,102.6706,10833.0
2016-03-21 12:50:00,112.02,112.02,111.94,111.96,3110.0,102.6798,102.6798,102.6065,102.6248,3110.0
2016-03-21 12:55:00,112.02,112.07,112.0,112.07,3326.0,102.6798,102.7256,102.6615,102.7256,3326.0
2016-03-21 13:00:00,112.07,112.12,112.04,112.09,4177.0,102.7256,102.7715,102.6981,102.744,4177.0
2016-03-21 13:05:00,112.08,112.11,112.02,112.02,400.0,102.7348,102.7623,102.6798,102.6798,400.0
2016-03-21 13:10:00,112.06,112.07,112.03,112.03,1406.0,102.7165,102.7256,102.689,102.689,1406.0
2016-03-21 13:15:00,112.05,112.09,112.02,112.06,2450.0,102.7073,102.744,102.6798,102.7165,2450.0
2016-03-21 13:20:00,112.08,112.09,112.03,112.08,3759.0,102.7348,102.744,102.689,102.7348,3759.0
2016-03-21 13:25:00,112.08,112.11,112.03,112.09,6156.0,102.7348,102.7623,102.689,102.744,6156.0
2016-03-21 13:30:00,112.1,112.11,112.04,112.04,2598.0,102.7531,102.7623,102.6981,102.6981,2598.0
2016-03-21 13:35:00,112.07,112.08,112.0,112.01,2877.0,102.7256,102.7348,102.6615,102.6706,2877.0
2016-03-21 13:40:00,111.99,112.0,111.99,111.99,500.0,102.6523,102.6615,102.6523,102.6523,500.0
2016-03-21 13:45:00,111.98,112.04,111.97,111.98,3571.0,102.6432,102.6981,102.634,102.6432,3571.0
2016-03-21 13:50:00,112.02,112.11,111.98,112.1,2100.0,102.6798,102.7623,102.6432,102.7531,2100.0
2016-03-21 13:55:00,112.05,112.06,112.0,112.0,9015.0,102.7073,102.7165,102.6615,102.6615,9015.0
2016-03-21 14:00:00,112.02,112.05,111.97,112.03,18301.0,102.6798,102.7073,102.634,102.689,18301.0
2016-03-21 14:05:00,112.0,112.04,111.97,112.01,3384.0,102.6615,102.6981,102.634,102.6706,3384.0
2016-03-21 14:10:00,112.0,112.11,111.99,112.02,9479.0,102.6615,102.7623,102.6523,102.6798,9479.0
2016-03-21 14:15:00,112.0,112.12,112.0,112.12,1400.0,102.6615,102.7715,102.6615,102.7715,1400.0
2016-03-21 14:20:00,112.14,112.26,112.09,112.26,1612.0,102.7898,102.8998,102.744,102.8998,1612.0
2016-03-21 14:25:00,112.26,112.38,112.25,112.37,3125.0,102.8998,103.0098,102.8906,103.0006,3125.0
2016-03-21 14:30:00,112.35,112.43,112.35,112.38,2427.0,102.9823,103.0556,102.9823,103.0098,2427.0
2016-03-21 14:35:00,112.38,112.48,112.36,112.48,1700.0,103.0098,103.1015,102.9915,103.1015,1700.0
2016-03-21 14:40:00,112.52,112.55,112.48,112.48,4100.0,103.1381,103.1656,103.1015,103.1015,4100.0
2016-03-21 14:45:00,112.49,112.59,112.49,112.5,3053.0,103.1106,103.2023,103.1106,103.1198,3053.0
2016-03-21 14:50:00,112.53,112.55,112.46,112.46,1800.0,103.1473,103.1656,103.0831,103.0831,1800.0
2016-03-21 14:55:00,112.48,112.58,112.48,112.53,2536.0,103.1015,103.1931,103.1015,103.1473,2536.0
2016-03-21 15:00:00,112.51,112.52,112.36,112.37,18290.0,103.129,103.1381,102.9915,103.0006,18290.0
2016-03-21 15:05:00,112.34,112.39,112.3,112.39,3859.0,102.9731,103.019,102.9365,103.019,3859.0
2016-03-21 15:10:00,112.37,112.37,112.32,112.34,3580.0,103.0006,103.0006,102.9548,102.9731,3580.0
2016-03-21 15:15:00,112.34,112.35,112.3,112.32,4306.0,102.9731,102.9823,102.9365,102.9548,4306.0
2016-03-21 15:20:00,112.32,112.38,112.32,112.37,4433.0,102.9548,103.0098,102.9548,103.0006,4433.0
2016-03-21 15:25:00,112.36,112.43,112.27,112.27,11190.0,102.9915,103.0556,102.909,102.909,11190.0
2016-03-21 15:30:00,112.29,112.29,112.16,112.23,5861.0,102.9273,102.9273,102.8081,102.8723,5861.0
2016-03-21 15:35:00,112.25,112.25,112.18,112.21,5927.0,102.8906,102.8906,102.8265,102.854,5927.0
2016-03-21 15:40:00,112.23,112.28,112.18,112.2,5082.0,102.8723,102.9181,102.8265,102.8448,5082.0
2016-03-21 15:45:00,112.23,112.25,112.06,112.12,21742.0,102.8723,102.8906,102.7165,102.7715,21742.0
2016-03-21 15:50:00,112.12,112.17,112.07,112.1,18607.0,102.7715,102.8173,102.7256,102.7531,18607.0
2016-03-21 15:55:00,112.13,112.26,112.12,112.2,17395.0,102.7806,102.8998,102.7715,102.8448,17395.0
2016-03-22 09:30:00,111.58,112.12,111.09,112.12,4347.0,102.2765,102.7715,101.8274,102.7715,4347.0
2016-03-22 09:35:00,112.11,112.12,111.22,112.12,675.0,102.7623,102.7715,101.9465,102.7715,675.0
2016-03-22 09:40:00,112.03,112.03,111.9,111.9,2249.0,102.689,102.689,102.5698,102.5698,2249.0
2016-03-22 09:45:00,111.9,111.97,111.76,111.93,5400.0,102.5698,102.634,102.4415,102.5973,5400.0
2016-03-22 09:50:00,111.92,112.13,111.85,112.13,3703.0,102.5882,102.7806,102.524,102.7806,3703.0
2016-03-22 09:55:00,112.13,112.22,112.13,112.21,700.0,102.7806,102.8631,102.7806,102.854,700.0
2016-03-22 10:00:00,112.21,112.43,112.21,112.43,1397.0,102.854,103.0556,102.854,103.0556,1397.0
2016-03-22 10:05:00,112.39,112.55,112.39,112.48,3437.0,103.019,103.1656,103.019,103.1015,3437.0
2016-03-22 10:10:00,112.52,112.59,112.47,112.57,1615.0,103.1381,103.2023,103.0923,103.184,1615.0
2016-03-22 10:15:00,112.54,112.63,112.49,112.54,2798.0,103.1565,103.239,103.1106,103.1565,2798.0
2016-03-22 10:20:00,112.57,112.66,112.57,112.66,1100.0,103.184,103.2665,103.184,103.2665,1100.0
2016-03-22 10:25:00,112.67,112.71,112.59,112.59,1900.0,103.2756,103.3123,103.2023,103.2023,1900.0
2016-03-22 10:30:00,112.57,112.57,112.41,112.45,2682.0,103.184,103.184,103.0373,103.074,2682.0
2016-03-22 10:35:00,112.48,112.66,112.47,112.66,950.0,103.1015,103.2665,103.0923,103.2665,950.0
2016-03-22 10:40:00,112.66,112.74,112.64,112.64,1000.0,103.2665,103.3398,103.2481,103.2481,1000.0
2016-03-22 10:45:00,112.67,112.67,112.63,112.63,300.0,103.2756,103.2756,103.239,103.239,300.0
2016-03-22 10:50:00,112.69,112.73,112.62,112.62,2700.0,103.294,103.3306,103.2298,103.2298,2700.0
2016-03-22 10:55:00,112.67,112.7,112.66,112.7,350.0,103.2756,103.3031,103.2665,103.3031,350.0
2016-03-22 11:00:00,112.64,112.64,112.55,112.6,1197.0,103.2481,103.2481,103.1656,103.2115,1197.0
2016-03-22 11:05:00,112.55,112.55,112.42,112.46,1347.0,103.1656,103.1656,103.0465,103.0831,1347.0
2016-03-22 11:10:00,112.46,112.46,112.46,112.46,100.0,103.0831,103.0831,103.0831,103.0831,100.0
2016-03-22 11:15:00,112.5,112.53,112.48,112.48,1198.0,103.1198,103.1473,103.1015,103.1015,1198.0
2016-03-22 11:20:00,112.43,112.46,112.36,112.38,1300.0,103.0556,103.0831,102.9915,103.0098,1300.0
2016-03-22 11:25:00,112.34,112.55,112.27,112.45,1700.0,102.9731,103.1656,102.909,103.074,1700.0
2016-03-22 11:30:00,112.46,112.58,112.46,112.52,4099.0,103.0831,103.1931,103.0831,103.1381,4099.0
2016-03-22 11:35:00,112.49,112.62,112.49,112.6,2300.0,103.1106,103.2298,103.1106,103.2115,2300.0
2016-03-22 11:40:00,112.6,112.62,112.47,112.52,2644.0,103.2115,103.2298,103.0923,103.1381,2644.0
2016-03-22 11:45:00,112.52,112.65,112.49,112.57,3700.0,103.1381,103.2573,103.1106,103.184,3700.0
2016-03-22 11:50:00,112.56,112.6,112.49,112.52,797.0,103.1748,103.2115,103.1106,103.1381,797.0
2016-03-22 11:55:00,112.57,112.57,112.44,112.47,1385.0,103.184,103.184,103.0648,103.0923,1385.0
2016-03-22 12:00:00,112.5,112.56,112.46,112.46,1000.0,103.1198,103.1748,103.0831,103.0831,1000.0
2016-03-22 12:05:00,112.57,112.57,112.5,112.53,400.0,103.184,103.184,103.1198,103.1473,400.0
2016-03-22 12:10:00,112.51,112.6,112.48,112.58,4900.0,103.129,103.2115,103.1015,103.1931,4900.0
2016-03-22 12:15:00,112.52,112.59,112.52,112.56,600.0,103.1381,103.2023,103.1381,103.1748,600.0
2016-03-22 12:20:00,112.56,112.56,112.47,112.55,61000.0,103.1748,103.1748,103.0923,103.1656,61000.0
2016-03-22 12:25:00,112.56,112.75,112.55,112.72,4782.0,103.1748,103.3489,103.1656,103.3214,4782.0
2016-03-22 12:30:00,112.73,112.81,112.68,112.79,4200.0,103.3306,103.4039,103.2848,103.3856,4200.0
2016-03-22 12:35:00,112.79,112.79,112.66,112.77,7043.0,103.3856,103.3856,103.2665,103.3673,7043.0
2016-03-22 12:40:00,112.8,112.89,112.79,112.81,2400.0,103.3948,103.4773,103.3856,103.4039,2400.0
2016-03-22 12:45:00,112.8,112.81,112.8,112.8,1184.0,103.3948,103.4039,103.3948,103.3948,1184.0
2016-03-22 12:50:00,112.8,112.8,112.75,112.75,900.0,103.3948,103.3948,103.3489,103.3489,900.0
2016-03-22 12:55:00,112.77,112.89,112.77,112.88,3000.0,103.3673,103.4773,103.3673,103.4681,3000.0
2016-03-22 13:00:00,112.88,112.97,112.88,112.97,4677.0,103.4681,103.5506,103.4681,103.5506,4677.0
2016-03-22 13:05:00,112.92,112.94,112.82,112.82,4646.0,103.5048,103.5231,103.4131,103.4131,4646.0
2016-03-22 13:10:00,112.79,112.79,112.69,112.69,900.0,103.3856,103.3856,103.294,103.294,900.0
2016-03-22 13:15:00,112.72,112.75,112.72,112.75,1300.0,103.3214,103.3489,103.3214,103.3489,1300.0
2016-03-22 13:20:00,112.73,112.77,112.69,112.71,1285.0,103.3306,103.3673,103.294,103.3123,1285.0
2016-03-22 13:25:00,112.71,112.72,112.65,112.72,1000.0,103.3123,103.3214,103.2573,103.3214,1000.0
2016-03-22 13:30:00,112.74,112.74,112.68,112.72,1150.0,103.3398,103.3398,103.2848,103.3214,1150.0
2016-03-22 13:35:00,112.74,112.79,112.73,112.75,1001.0,103.3398,103.3856,103.3306,103.3489,1001.0
2016-03-22 13:40:00,112.74,112.74,112.6,112.6,1460.0,103.3398,103.3398,103.2115,103.2115,1460.0
2016-03-22 13:45:00,112.65,112.69,112.61,112.69,1906.0,103.2573,103.294,103.2206,103.294,1906.0
2016-03-22 13:50:00,112.67,112.67,112.64,112.64,600.0,103.2756,103.2756,103.2481,103.2481,600.0
2016-03-22 13:55:00,112.64,112.73,112.62,112.69,3209.0,103.2481,103.3306,103.2298,103.294,3209.0
2016-03-22 14:00:00,112.69,112.72,112.62,112.65,3202.0,103.294,103.3214,103.2298,103.2573,3202.0
2016-03-22 14:05:00,112.65,112.73,112.65,112.7,1300.0,103.2573,103.3306,103.2573,103.3031,1300.0
2016-03-22 14:10:00,112.75,112.75,112.68,112.68,200.0,103.3489,103.3489,103.2848,103.2848,200.0
2016-03-22 14:15:00,112.69,112.69,112.63,112.66,1483.0,103.294,103.294,103.239,103.2665,1483.0
2016-03-22 14:20:00,112.72,112.72,112.67,112.69,400.0,103.3214,103.3214,103.2756,103.294,400.0
2016-03-22 14:25:00,112.71,112.78,112.69,112.76,4607.0,103.3123,103.3764,103.294,103.3581,4607.0
2016-03-22 14:30:00,112.77,112.83,112.76,112.83,1888.0,103.3673,103.4223,103.3581,103.4223,1888.0
2016-03-22 14:35:00,112.79,112.79,112.76,112.76,300.0,103.3856,103.3856,103.3581,103.3581,300.0
2016-03-22 14:40:00,112.82,112.84,112.75,112.75,4544.0,103.4131,103.4314,103.3489,103.3489,4544.0
2016-03-22 14:45:00,112.74,112.79,112.74,112.79,443.0,103.3398,103.3856,103.3398,103.3856,443.0
2016-03-22 14:50:00,112.76,112.76,112.67,112.67,1113.0,103.3581,103.3581,103.2756,103.2756,1113.0
2016-03-22 14:55:00,112.67,112.67,112.57,112.6,1900.0,103.2756,103.2756,103.184,103.2115,1900.0
2016-03-22 15:00:00,112.52,112.56,112.49,112.5,1492.0,103.1381,103.1748,103.1106,103.1198,1492.0
2016-03-22 15:05:00,112.5,112.52,112.44,112.52,4672.0,103.1198,103.1381,103.0648,103.1381,4672.0
2016-03-22 15:10:00,112.51,112.57,112.5,112.54,1987.0,103.129,103.184,103.1198,103.1565,1987.0
2016-03-22 15:15:00,112.51,112.53,112.44,112.47,4250.0,103.129,103.1473,103.0648,103.0923,4250.0
2016-03-22 15:20:00,112.48,112.58,112.48,112.53,2720.0,103.1015,103.1931,103.1015,103.1473,2720.0
2016-03-22 15:25:00,112.55,112.55,112.52,112.52,1787.0,103.1656,103.1656,103.1381,103.1381,1787.0
2016-03-22 15:30:00,112.5,112.63,112.5,112.57,3034.0,103.1198,103.239,103.1198,103.184,3034.0
2016-03-22 15:35:00,112.58,112.65,112.53,112.56,4115.0,103.1931,103.2573,103.1473,103.1748,4115.0
2016-03-22 15:40:00,112.55,112.58,112.52,112.55,2509.0,103.1656,103.1931,103.1381,103.1656,2509.0
2016-03-22 15:45:00,112.55,112.57,112.47,112.49,13009.0,103.1656,103.184,103.0923,103.1106,13009.0
2016-03-22 15:50:00,112.51,112.57,112.48,112.51,7785.0,103.129,103.184,103.1015,103.129,7785.0
2016-03-22 15:55:00,112.52,112.57,112.47,112.54,21099.0,103.1381,103.184,103.0923,103.1565,21099.0
2016-03-23 09:30:00,112.09,112.41,111.64,111.69,5823.0,102.744,103.0373,102.3315,102.3773,5823.0
2016-03-23 09:35:00,112.38,112.38,111.96,111.96,15437.0,103.0098,103.0098,102.6248,102.6248,15437.0
2016-03-23 09:40:00,112.01,112.17,112.01,112.17,3890.0,102.6706,102.8173,102.6706,102.8173,3890.0
2016-03-23 09:45:00,112.23,112.33,112.03,112.03,3925.0,102.8723,102.964,102.689,102.689,3925.0
2016-03-23 09:50:00,112.03,112.2,112.0,112.2,9300.0,102.689,102.8448,102.6615,102.8448,9300.0
2016-03-23 09:55:00,112.2,112.24,112.04,112.17,2100.0,102.8448,102.8815,102.6981,102.8173,2100.0
2016-03-23 10:00:00,112.2,112.33,112.16,112.2,1600.0,102.8448,102.964,102.8081,102.8448,1600.0
2016-03-23 10:05:00,112.21,112.23,112.04,112.11,2900.0,102.854,102.8723,102.6981,102.7623,2900.0
2016-03-23 10:10:00,112.11,112.22,112.07,112.07,3441.0,102.7623,102.8631,102.7256,102.7256,3441.0
2016-03-23 10:15:00,112.07,112.12,111.92,111.96,20840.0,102.7256,102.7715,102.5882,102.6248,20840.0
2016-03-23 10:20:00,112.0,112.1,112.0,112.1,5029.0,102.6615,102.7531,102.6615,102.7531,5029.0
2016-03-23 10:25:00,112.07,112.07,111.98,112.01,1300.0,102.7256,102.7256,102.6432,102.6706,1300.0
2016-03-23 10:30:00,112.0,112.23,111.95,112.02,10358.0,102.6615,102.8723,102.6157,102.6798,10358.0
2016-03-23 10:35:00,112.0,112.16,112.0,112.07,2926.0,102.6615,102.8081,102.6615,102.7256,2926.0
2016-03-23 10:40:00,112.03,112.04,111.81,112.04,44327.0,102.689,102.6981,102.4873,102.6981,44327.0
2016-03-23 10:45:00,112.06,112.2,112.06,112.14,4120.0,102.7165,102.8448,102.7165,102.7898,4120.0
2016-03-23 10:50:00,112.11,112.13,112.0,112.08,5344.0,102.7623,102.7806,102.6615,102.7348,5344.0
2016-03-23 10:55:00,112.09,112.16,112.07,112.1,4493.0,102.744,102.8081,102.7256,102.7531,4493.0
2016-03-23 11:00:00,112.14,112.15,112.08,112.08,6700.0,102.7898,102.799,102.7348,102.7348,6700.0
2016-03-23 11:05:00,112.12,112.23,112.12,112.2,1700.0,102.7715,102.8723,102.7715,102.8448,1700.0
2016-03-23 11:10:00,112.19,112.21,112.07,112.09,9205.0,102.8356,102.854,102.7256,102.744,9205.0
2016-03-23 11:15:00,112.07,112.11,112.02,112.05,18087.0,102.7256,102.7623,102.6798,102.7073,18087.0
2016-03-23 11:20:00,112.01,112.09,111.98,112.09,14738.0,102.6706,102.744,102.6432,102.744,14738.0
2016-03-23 11:25:00,112.13,112.15,112.0,112.05,3400.0,102.7806,102.799,102.6615,102.7073,3400.0
2016-03-23 11:30:00,111.99,112.07,111.96,112.04,10400.0,102.6523,102.7256,102.6248,102.6981,10400.0
2016-03-23 11:35:00,111.98,112.09,111.87,111.9,8510.0,102.6432,102.744,102.5423,102.5698,8510.0
2016-03-23 11:40:00,111.85,111.85,111.76,111.78,8702.0,102.524,102.524,102.4415,102.4598,8702.0
2016-03-23 11:45:00,111.82,111.95,111.79,111.93,15010.0,102.4965,102.6157,102.469,102.5973,15010.0
2016-03-23 11:50:00,111.93,112.01,111.84,111.92,6932.0,102.5973,102.6706,102.5148,102.5882,6932.0
2016-03-23 11:55:00,111.98,112.13,111.87,112.13,3731.0,102.6432,102.7806,102.5423,102.7806,3731.0
2016-03-23 12:00:00,112.13,112.22,112.1,112.22,2200.0,102.7806,102.8631,102.7531,102.8631,2200.0
2016-03-23 12:05:00,112.26,112.37,112.16,112.23,3600.0,102.8998,103.0006,102.8081,102.8723,3600.0
2016-03-23 12:10:00,112.17,112.44,112.16,112.39,4800.0,102.8173,103.0648,102.8081,103.019,4800.0
2016-03-23 12:15:00,112.39,112.55,112.28,112.47,7501.0,103.019,103.1656,102.9181,103.0923,7501.0
2016-03-23 12:20:00,112.5,112.66,112.5,112.64,3000.0,103.1198,103.2665,103.1198,103.2481,3000.0
2016-03-23 12:25:00,112.64,112.64,112.55,112.59,3135.0,103.2481,103.2481,103.1656,103.2023,3135.0
2016-03-23 12:30:00,112.62,112.65,112.55,112.55,1291.0,103.2298,103.2573,103.1656,103.1656,1291.0
2016-03-23 12:35:00,112.56,112.61,112.55,112.55,1200.0,103.1748,103.2206,103.1656,103.1656,1200.0
2016-03-23 12:40:00,112.56,112.56,112.48,112.56,1384.0,103.1748,103.1748,103.1015,103.1748,1384.0
2016-03-23 12:45:00,112.52,112.55,112.46,112.55,1219.0,103.1381,103.1656,103.0831,103.1656,1219.0
2016-03-23 12:50:00,112.51,112.56,112.41,112.42,1900.0,103.129,103.1748,103.0373,103.0465,1900.0
2016-03-23 12:55:00,112.47,112.51,112.45,112.51,1100.0,103.0923,103.129,103.074,103.129,1100.0
2016-03-23 13:00:00,112.52,112.52,112.35,112.35,8064.0,103.1381,103.1381,102.9823,102.9823,8064.0
2016-03-23 13:05:00,112.35,112.37,112.32,112.37,2000.0,102.9823,103.0006,102.9548,103.0006,2000.0
2016-03-23 13:10:00,112.38,112.53,112.38,112.48,3570.0,103.0098,103.1473,103.0098,103.1015,3570.0
2016-03-23 13:15:00,112.45,112.46,112.38,112.45,27128.0,103.074,103.0831,103.0098,103.074,27128.0
2016-03-23 13:20:00,112.47,112.55,112.44,112.45,12309.0,103.0923,103.1656,103.0648,103.074,12309.0
2016-03-23 13:25:00,112.44,112.53,112.2,112.22,14415.0,103.0648,103.1473,102.8448,102.8631,14415.0
2016-03-23 13:30:00,112.23,112.24,112.11,112.11,8324.0,102.8723,102.8815,102.7623,102.7623,8324.0
2016-03-23 13:35:00,112.1,112.17,112.01,112.11,21805.0,102.7531,102.8173,102.6706,102.7623,21805.0
2016-03-23 13:40:00,112.16,112.16,112.02,112.06,14746.0,102.8081,102.8081,102.6798,102.7165,14746.0
2016-03-23 13:45:00,112.09,112.12,112.01,112.04,20225.0,102.744,102.7715,102.6706,102.6981,20225.0
2016-03-23 13:50:00,112.05,112.07,111.8,111.81,30719.0,102.7073,102.7256,102.4782,102.4873,30719.0
2016-03-23 13:55:00,111.9,111.95,111.7,111.88,51049.0,102.5698,102.6157,102.3865,102.5515,51049.0
2016-03-23 14:00:00,111.88,112.01,111.79,111.89,16081.0,102.5515,102.6706,102.469,102.5607,16081.0
2016-03-23 14:05:00,111.88,111.92,111.79,111.9,5850.0,102.5515,102.5882,102.469,102.5698,5850.0
2016-03-23 14:10:00,111.87,111.89,111.77,111.86,11989.0,102.5423,102.5607,102.4507,102.5332,11989.0
2016-03-23 14:15:00,111.86,111.9,111.79,111.79,10277.0,102.5332,102.5698,102.469,102.469,10277.0
2016-03-23 14:20:00,111.82,111.89,111.8,111.84,7844.0,102.4965,102.5607,102.4782,102.5148,7844.0
2016-03-23 14:25:00,111.85,111.87,111.72,111.72,12267.0,102.524,102.5423,102.4048,102.4048,12267.0
2016-03-23 14:30:00,111.76,111.86,111.76,111.78,50234.0,102.4415,102.5332,102.4415,102.4598,50234.0
2016-03-23 14:35:00,111.77,111.78,111.68,111.69,7463.0,102.4507,102.4598,102.3682,102.3773,7463.0
2016-03-23 14:40:00,111.71,111.71,111.64,111.69,4632.0,102.3957,102.3957,102.3315,102.3773,4632.0
2016-03-23 14:45:00,111.68,111.76,111.54,111.54,5659.0,102.3682,102.4415,102.2398,102.2398,5659.0
2016-03-23 14:50:00,111.56,111.57,111.37,111.37,4027.0,102.2582,102.2673,102.084,102.084,4027.0
2016-03-23 14:55:00,111.34,111.56,111.28,111.56,36322.0,102.0565,102.2582,102.0015,102.2582,36322.0
2016-03-23 15:00:00,111.58,111.59,111.34,111.36,19517.0,102.2765,102.2857,102.0565,102.0748,19517.0
2016-03-23 15:05:00,111.35,111.53,111.35,111.48,26103.0,102.0657,102.2307,102.0657,102.1848,26103.0
2016-03-23 15:10:00,111.48,111.52,111.35,111.35,8186.0,102.1848,102.2215,102.0657,102.0657,8186.0
2016-03-23 15:15:00,111.36,111.42,111.29,111.3,8800.0,102.0748,102.1298,102.0107,102.0198,8800.0
2016-03-23 15:20:00,111.27,111.45,111.27,111.38,13580.0,101.9923,102.1573,101.9923,102.0932,13580.0
2016-03-23 15:25:00,111.36,111.42,111.34,111.37,18337.0,102.0748,102.1298,102.0565,102.084,18337.0
2016-03-23 15:30:00,111.39,111.68,111.35,111.68,15668.0,102.1023,102.3682,102.0657,102.3682,15668.0
2016-03-23 15:35:00,111.71,111.77,111.59,111.65,9934.0,102.3957,102.4507,102.2857,102.3407,9934.0
2016-03-23 15:40:00,111.68,111.84,111.67,111.7,11786.0,102.3682,102.5148,102.359,102.3865,11786.0
2016-03-23 15:45:00,111.69,111.79,111.68,111.72,30148.0,102.3773,102.469,102.3682,102.4048,30148.0
2016-03-23 15:50:00,111.72,111.74,111.62,111.7,25686.0,102.4048,102.4232,102.3132,102.3865,25686.0
2016-03-23 15:55:00,111.7,111.73,111.55,111.56,22799.0,102.3865,102.414,102.249,102.2582,22799.0
2016-03-24 09:30:00,110.73,110.73,110.29,110.29,2859.0,101.4974,101.4974,101.0941,101.0941,2859.0
2016-03-24 09:35:00,110.37,110.6,110.25,110.6,4317.0,101.1674,101.3782,101.0574,101.3782,4317.0
2016-03-24 09:40:00,110.51,110.82,110.5,110.6,7269.0,101.2957,101.5799,101.2866,101.3782,7269.0
2016-03-24 09:45:00,110.6,110.67,110.58,110.61,3867.0,101.3782,101.4424,101.3599,101.3874,3867.0
2016-03-24 09:50:00,110.61,110.74,110.51,110.58,11200.0,101.3874,101.5065,101.2957,101.3599,11200.0
2016-03-24 09:55:00,110.55,110.68,110.54,110.61,2399.0,101.3324,101.4515,101.3232,101.3874,2399.0
2016-03-24 10:00:00,110.59,110.68,110.25,110.3,17622.0,101.369,101.4515,101.0574,101.1032,17622.0
2016-03-24 10:05:00,110.3,110.3,110.1,110.1,12608.0,101.1032,101.1032,100.9199,100.9199,12608.0
2016-03-24 10:10:00,110.12,110.17,109.95,109.97,19761.0,100.9382,100.9841,100.7824,100.8007,19761.0
2016-03-24 10:15:00,110.03,110.17,109.9,110.0,17055.0,100.8557,100.9841,100.7366,100.8282,17055.0
2016-03-24 10:20:00,110.0,110.05,109.9,109.91,9989.0,100.8282,100.8741,100.7366,100.7457,9989.0
2016-03-24 10:25:00,109.89,109.9,109.61,109.69,17058.0,100.7274,100.7366,100.4708,100.5441,17058.0
2016-03-24 10:30:00,109.72,109.79,109.6,109.68,29507.0,100.5716,100.6358,100.4616,100.5349,29507.0
2016-03-24 10:35:00,109.61,109.72,109.53,109.55,21704.0,100.4708,100.5716,100.3974,100.4158,21704.0
2016-03-24 10:40:00,109.56,109.57,109.36,109.38,41297.0,100.4249,100.4341,100.2416,100.2599,41297.0
2016-03-24 10:45:00,109.46,109.46,109.09,109.35,82379.0,100.3333,100.3333,99.9941,100.2324,82379.0
2016-03-24 10:50:00,109.43,109.62,109.28,109.49,23733.0,100.3058,100.4799,100.1683,100.3608,23733.0
2016-03-24 10:55:00,109.56,109.7,109.4,109.62,11907.0,100.4249,100.5533,100.2783,100.4799,11907.0
2016-03-24 11:00:00,109.6,109.65,109.49,109.56,13662.0,100.4616,100.5074,100.3608,100.4249,13662.0
2016-03-24 11:05:00,109.55,109.78,109.54,109.66,5680.0,100.4158,100.6266,100.4066,100.5166,5680.0
2016-03-24 11:10:00,109.63,109.67,109.54,109.57,6416.0,100.4891,100.5258,100.4066,100.4341,6416.0
2016-03-24 11:15:00,109.58,109.58,109.37,109.48,5253.0,100.4433,100.4433,100.2508,100.3516,5253.0
2016-03-24 11:20:00,109.42,109.44,109.29,109.36,4100.0,100.2966,100.3149,100.1774,100.2416,4100.0
2016-03-24 11:25:00,109.39,109.39,109.26,109.28,3209.0,100.2691,100.2691,100.1499,100.1683,3209.0
2016-03-24 11:30:00,109.34,109.39,109.28,109.31,3416.0,100.2233,100.2691,100.1683,100.1958,3416.0
2016-03-24 11:35:00,109.45,109.55,109.38,109.5,10778.0,100.3241,100.4158,100.2599,100.3699,10778.0
2016-03-24 11:40:00,109.5,109.64,109.43,109.54,5200.0,100.3699,100.4983,100.3058,100.4066,5200.0
2016-03-24 11:45:00,109.52,109.53,109.45,109.47,6049.0,100.3883,100.3974,100.3241,100.3424,6049.0
2016-03-24 11:50:00,109.45,109.55,109.44,109.47,10738.0,100.3241,100.4158,100.3149,100.3424,10738.0
2016-03-24 11:55:00,109.5,109.66,109.46,109.66,9390.0,100.3699,100.5166,100.3333,100.5166,9390.0
2016-03-24 12:00:00,109.68,109.93,109.64,109.85,3025.0,100.5349,100.7641,100.4983,100.6907,3025.0
2016-03-24 12:05:00,109.85,109.96,109.83,109.94,4300.0,100.6907,100.7916,100.6724,100.7732,4300.0
2016-03-24 12:10:00,109.93,110.11,109.92,110.11,3208.0,100.7641,100.9291,100.7549,100.9291,3208.0
2016-03-24 12:15:00,110.17,110.19,110.07,110.13,4300.0,100.9841,101.0024,100.8924,100.9474,4300.0
2016-03-24 12:20:00,110.07,110.07,109.91,109.97,4005.0,100.8924,100.8924,100.7457,100.8007,4005.0
2016-03-24 12:25:00,110.0,110.07,109.98,110.01,4535.0,100.8282,100.8924,100.8099,100.8374,4535.0
2016-03-24 12:30:00,109.95,110.05,109.95,109.98,7465.0,100.7824,100.8741,100.7824,100.8099,7465.0
2016-03-24 12:35:00,110.0,110.01,109.93,109.99,8163.0,100.8282,100.8374,100.7641,100.8191,8163.0
2016-03-24 12:40:00,110.04,110.04,109.98,109.98,3982.0,100.8649,100.8649,100.8099,100.8099,3982.0
2016-03-24 12:45:00,109.99,110.09,109.99,110.05,3000.0,100.8191,100.9107,100.8191,100.8741,3000.0
2016-03-24 12:50:00,110.03,110.08,110.02,110.02,1900.0,100.8557,100.9016,100.8466,100.8466,1900.0
2016-03-24 12:55:00,110.06,110.13,110.05,110.08,3000.0,100.8832,100.9474,100.8741,100.9016,3000.0
2016-03-24 13:00:00,110.08,110.23,110.05,110.2,4486.0,100.9016,101.0391,100.8741,101.0116,4486.0
2016-03-24 13:05:00,110.2,110.32,110.19,110.27,2327.0,101.0116,101.1216,101.0024,101.0757,2327.0
2016-03-24 13:10:00,110.31,110.43,110.28,110.32,3627.0,101.1124,101.2224,101.0849,101.1216,3627.0
2016-03-24 13:15:00,110.37,110.38,110.33,110.35,3350.0,101.1674,101.1766,101.1307,101.1491,3350.0
2016-03-24 13:20:00,110.39,110.44,110.31,110.37,6867.0,101.1857,101.2316,101.1124,101.1674,6867.0
2016-03-24 13:25:00,110.37,110.52,110.37,110.5,3900.0,101.1674,101.3049,101.1674,101.2866,3900.0
2016-03-24 13:30:00,110.49,110.52,110.44,110.49,2740.0,101.2774,101.3049,101.2316,101.2774,2740.0
2016-03-24 13:35:00,110.52,110.6,110.51,110.55,3038.0,101.3049,101.3782,101.2957,101.3324,3038.0
2016-03-24 13:40:00,110.59,110.64,110.57,110.64,2100.0,101.369,101.4149,101.3507,101.4149,2100.0
2016-03-24 13:45:00,110.6,110.68,110.55,110.63,8466.0,101.3782,101.4515,101.3324,101.4057,8466.0
2016-03-24 13:50:00,110.6,110.67,110.59,110.67,3654.0,101.3782,101.4424,101.369,101.4424,3654.0
2016-03-24 13:55:00,110.65,110.67,110.64,110.66,2475.0,101.424,101.4424,101.4149,101.4332,2475.0
2016-03-24 14:00:00,110.66,110.67,110.53,110.53,14536.0,101.4332,101.4424,101.3141,101.3141,14536.0
2016-03-24 14:05:00,110.56,110.56,110.38,110.47,7444.0,101.3415,101.3415,101.1766,101.2591,7444.0
2016-03-24 14:10:00,110.49,110.49,110.38,110.38,5713.0,101.2774,101.2774,101.1766,101.1766,5713.0
2016-03-24 14:15:00,110.33,110.37,110.31,110.31,2705.0,101.1307,101.1674,101.1124,101.1124,2705.0
2016-03-24 14:20:00,110.35,110.46,110.35,110.37,4278.0,101.1491,101.2499,101.1491,101.1674,4278.0
2016-03-24 14:25:00,110.36,110.41,110.31,110.41,5161.0,101.1582,101.2041,101.1124,101.2041,5161.0
2016-03-24 14:30:00,110.43,110.44,110.3,110.31,6879.0,101.2224,101.2316,101.1032,101.1124,6879.0
2016-03-24 14:35:00,110.31,110.48,110.27,110.45,7490.0,101.1124,101.2682,101.0757,101.2407,7490.0
2016-03-24 14:40:00,110.43,110.59,110.42,110.57,2753.0,101.2224,101.369,101.2132,101.3507,2753.0
2016-03-24 14:45:00,110.63,110.64,110.55,110.63,6100.0,101.4057,101.4149,101.3324,101.4057,6100.0
2016-03-24 14:50:00,110.63,110.74,110.61,110.73,6900.0,101.4057,101.5065,101.3874,101.4974,6900.0
2016-03-24 14:55:00,110.74,110.76,110.66,110.71,6083.0,101.5065,101.5249,101.4332,101.479,6083.0
2016-03-24 15:00:00,110.69,110.72,110.67,110.69,6948.0,101.4607,101.4882,101.4424,101.4607,6948.0
2016-03-24 15:05:00,110.7,110.73,110.66,110.71,7100.0,101.4699,101.4974,101.4332,101.479,7100.0
2016-03-24 15:10:00,110.69,110.82,110.69,110.8,7542.0,101.4607,101.5799,101.4607,101.5615,7542.0
2016-03-24 15:15:00,110.8,110.87,110.8,110.85,10963.0,101.5615,101.6257,101.5615,101.6074,10963.0
2016-03-24 15:20:00,110.86,110.86,110.82,110.85,8918.0,101.6165,101.6165,101.5799,101.6074,8918.0
2016-03-24 15:25:00,110.86,110.88,110.8,110.81,8410.0,101.6165,101.6349,101.5615,101.5707,8410.0
2016-03-24 15:30:00,110.82,110.84,110.76,110.8,21315.0,101.5799,101.5982,101.5249,101.5615,21315.0
2016-03-24 15:35:00,110.79,110.95,110.79,110.91,13152.0,101.5524,101.699,101.5524,101.6624,13152.0
2016-03-24 15:40:00,110.9,110.98,110.88,110.95,9208.0,101.6532,101.7265,101.6349,101.699,9208.0
2016-03-24 15:45:00,110.96,111.04,110.94,111.03,17834.0,101.7082,101.7815,101.6899,101.7724,17834.0
2016-03-24 15:50:00,111.01,111.15,111.01,111.14,21207.0,101.754,101.8824,101.754,101.8732,21207.0
2016-03-24 15:55:00,111.15,111.25,111.07,111.24,51200.0,101.8824,101.974,101.809,101.9649,51200.0
2016-03-28 09:30:00,111.66,111.7,111.13,111.4,7559.0,102.3498,102.3865,101.864,102.1115,7559.0
2016-03-28 09:35:00,111.41,111.51,111.31,111.44,2645.0,102.1207,102.2123,102.029,102.1482,2645.0
2016-03-28 09:40:00,111.37,111.37,111.31,111.31,400.0,102.084,102.084,102.029,102.029,400.0
2016-03-28 09:45:00,111.38,111.38,111.28,111.36,900.0,102.0932,102.0932,102.0015,102.0748,900.0
2016-03-28 09:50:00,111.32,111.42,111.31,111.42,625.0,102.0382,102.1298,102.029,102.1298,625.0
2016-03-28 09:55:00,111.45,111.45,111.36,111.36,400.0,102.1573,102.1573,102.0748,102.0748,400.0
2016-03-28 10:00:00,111.4,111.5,111.4,111.41,1300.0,102.1115,102.2032,102.1115,102.1207,1300.0
2016-03-28 10:05:00,111.4,111.54,111.4,111.54,800.0,102.1115,102.2398,102.1115,102.2398,800.0
2016-03-28 10:10:00,111.54,111.58,111.49,111.53,1900.0,102.2398,102.2765,102.194,102.2307,1900.0
2016-03-28 10:15:00,111.47,111.47,111.38,111.42,900.0,102.1757,102.1757,102.0932,102.1298,900.0
2016-03-28 10:20:00,111.38,111.41,111.34,111.4,1667.0,102.0932,102.1207,102.0565,102.1115,1667.0
2016-03-28 10:25:00,111.37,111.44,111.23,111.29,4900.0,102.084,102.1482,101.9557,102.0107,4900.0
2016-03-28 10:30:00,111.29,111.31,111.17,111.25,2000.0,102.0107,102.029,101.9007,101.974,2000.0
2016-03-28 10:35:00,111.18,111.24,111.02,111.02,3966.0,101.9099,101.9649,101.7632,101.7632,3966.0
2016-03-28 10:40:00,111.02,111.02,110.93,110.93,500.0,101.7632,101.7632,101.6807,101.6807,500.0
2016-03-28 10:45:00,110.93,111.12,110.92,111.12,2642.0,101.6807,101.8549,101.6715,101.8549,2642.0
2016-03-28 10:50:00,111.1,111.1,110.95,111.04,5000.0,101.8365,101.8365,101.699,101.7815,5000.0
2016-03-28 10:55:00,110.96,111.04,110.96,111.04,1886.0,101.7082,101.7815,101.7082,101.7815,1886.0
2016-03-28 11:00:00,111.11,111.26,111.11,111.16,1327.0,101.8457,101.9832,101.8457,101.8915,1327.0
2016-03-28 11:05:00,111.23,111.24,111.17,111.18,2272.0,101.9557,101.9649,101.9007,101.9099,2272.0
2016-03-28 11:10:00,111.15,111.31,111.15,111.31,1330.0,101.8824,102.029,101.8824,102.029,1330.0
2016-03-28 11:15:00,111.39,111.43,111.31,111.31,2900.0,102.1023,102.139,102.029,102.029,2900.0
2016-03-28 11:20:00,111.3,111.39,111.28,111.34,6400.0,102.0198,102.1023,102.0015,102.0565,6400.0
2016-03-28 11:25:00,111.37,111.43,111.36,111.43,900.0,102.084,102.139,102.0748,102.139,900.0
2016-03-28 11:30:00,111.45,111.57,111.45,111.57,1400.0,102.1573,102.2673,102.1573,102.2673,1400.0
2016-03-28 11:35:00,111.57,111.57,111.47,111.51,1701.0,102.2673,102.2673,102.1757,102.2123,1701.0
2016-03-28 11:40:00,111.49,111.5,111.45,111.45,480.0,102.194,102.2032,102.1573,102.1573,480.0
2016-03-28 11:45:00,111.5,111.63,111.5,111.61,2951.0,102.2032,102.3223,102.2032,102.304,2951.0
2016-03-28 11:50:00,111.62,111.69,111.48,111.65,5171.0,102.3132,102.3773,102.1848,102.3407,5171.0
2016-03-28 11:55:00,111.68,111.73,111.58,111.73,1414.0,102.3682,102.414,102.2765,102.414,1414.0
2016-03-28 12:00:00,111.64,111.7,111.59,111.69,3080.0,102.3315,102.3865,102.2857,102.3773,3080.0
2016-03-28 12:05:00,111.7,111.7,111.57,111.63,5208.0,102.3865,102.3865,102.2673,102.3223,5208.0
2016-03-28 12:10:00,111.65,111.69,111.6,111.63,1200.0,102.3407,102.3773,102.2948,102.3223,1200.0
2016-03-28 12:15:00,111.69,111.76,111.67,111.73,1100.0,102.3773,102.4415,102.359,102.414,1100.0
2016-03-28 12:20:00,111.76,111.81,111.76,111.78,1500.0,102.4415,102.4873,102.4415,102.4598,1500.0
2016-03-28 12:25:00,111.83,111.88,111.82,111.88,700.0,102.5057,102.5515,102.4965,102.5515,700.0
2016-03-28 12:30:00,111.88,111.96,111.86,111.89,1419.0,102.5515,102.6248,102.5332,102.5607,1419.0
2016-03-28 12:35:00,111.91,112.01,111.91,112.01,629.0,102.579,102.6706,102.579,102.6706,629.0
2016-03-28 12:40:00,112.0,112.05,112.0,112.0,3356.0,102.6615,102.7073,102.6615,102.6615,3356.0
2016-03-28 12:45:00,112.01,112.05,111.98,111.98,800.0,102.6706,102.7073,102.6432,102.6432,800.0
2016-03-28 12:50:00,111.95,112.02,111.94,112.01,535.0,102.6157,102.6798,102.6065,102.6706,535.0
2016-03-28 12:55:00,112.02,112.05,111.94,112.0,1700.0,102.6798,102.7073,102.6065,102.6615,1700.0
2016-03-28 13:00:00,111.96,112.0,111.91,111.96,2300.0,102.6248,102.6615,102.579,102.6248,2300.0
2016-03-28 13:05:00,111.96,112.01,111.93,112.01,1700.0,102.6248,102.6706,102.5973,102.6706,1700.0
2016-03-28 13:10:00,111.94,111.98,111.93,111.98,900.0,102.6065,102.6432,102.5973,102.6432,900.0
2016-03-28 13:15:00,111.9,111.97,111.9,111.93,500.0,102.5698,102.634,102.5698,102.5973,500.0
2016-03-28 13:20:00,112.0,112.0,111.9,111.95,300.0,102.6615,102.6615,102.5698,102.6157,300.0
2016-03-28 13:25:00,111.91,111.95,111.9,111.95,700.0,102.579,102.6157,102.5698,102.6157,700.0
2016-03-28 13:30:00,111.93,111.98,111.93,111.97,2464.0,102.5973,102.6432,102.5973,102.634,2464.0
2016-03-28 13:35:00,112.02,112.02,111.99,112.0,1500.0,102.6798,102.6798,102.6523,102.6615,1500.0
2016-03-28 13:40:00,112.0,112.06,112.0,112.06,1561.0,102.6615,102.7165,102.6615,102.7165,1561.0
2016-03-28 13:45:00,112.0,112.08,112.0,112.07,472.0,102.6615,102.7348,102.6615,102.7256,472.0
2016-03-28 13:50:00,112.09,112.13,112.05,112.06,4247.0,102.744,102.7806,102.7073,102.7165,4247.0
2016-03-28 13:55:00,112.12,112.12,112.03,112.03,400.0,102.7715,102.7715,102.689,102.689,400.0
2016-03-28 14:00:00,112.05,112.2,112.05,112.2,1456.0,102.7073,102.8448,102.7073,102.8448,1456.0
2016-03-28 14:05:00,112.15,112.25,112.15,112.22,5225.0,102.799,102.8906,102.799,102.8631,5225.0
2016-03-28 14:10:00,112.21,112.27,112.21,112.26,1189.0,102.854,102.909,102.854,102.8998,1189.0
2016-03-28 14:15:00,112.29,112.29,112.24,112.24,1100.0,102.9273,102.9273,102.8815,102.8815,1100.0
2016-03-28 14:20:00,112.19,112.23,112.15,112.23,2104.0,102.8356,102.8723,102.799,102.8723,2104.0
2016-03-28 14:25:00,112.23,112.26,112.17,112.18,3845.0,102.8723,102.8998,102.8173,102.8265,3845.0
2016-03-28 14:30:00,112.19,112.19,112.09,112.13,2715.0,102.8356,102.8356,102.744,102.7806,2715.0
2016-03-28 14:35:00,112.13,112.18,112.13,112.18,1934.0,102.7806,102.8265,102.7806,102.8265,1934.0
2016-03-28 14:40:00,112.17,112.18,112.11,112.14,3300.0,102.8173,102.8265,102.7623,102.7898,3300.0
2016-03-28 14:45:00,112.11,112.11,112.08,112.08,900.0,102.7623,102.7623,102.7348,102.7348,900.0
2016-03-28 14:50:00,112.05,112.05,111.95,112.0,2495.0,102.7073,102.7073,102.6157,102.6615,2495.0
2016-03-28 14:55:00,112.0,112.01,111.93,111.96,1828.0,102.6615,102.6706,102.5973,102.6248,1828.0
2016-03-28 15:00:00,111.96,112.08,111.96,112.06,7666.0,102.6248,102.7348,102.6248,102.7165,7666.0
2016-03-28 15:05:00,112.06,112.16,112.06,112.12,4585.0,102.7165,102.8081,102.7165,102.7715,4585.0
2016-03-28 15:10:00,112.12,112.2,112.11,112.17,3687.0,102.7715,102.8448,102.7623,102.8173,3687.0
2016-03-28 15:15:00,112.19,112.2,112.13,112.2,5337.0,102.8356,102.8448,102.7806,102.8448,5337.0
2016-03-28 15:20:00,112.18,112.31,112.14,112.19,3121.0,102.8265,102.9456,102.7898,102.8356,3121.0
2016-03-28 15:25:00,112.22,112.22,112.15,112.16,3780.0,102.8631,102.8631,102.799,102.8081,3780.0
2016-03-28 15:30:00,112.17,112.19,112.12,112.17,3105.0,102.8173,102.8356,102.7715,102.8173,3105.0
2016-03-28 15:35:00,112.18,112.2,112.05,112.09,5258.0,102.8265,102.8448,102.7073,102.744,5258.0
2016-03-28 15:40:00,112.1,112.12,112.02,112.12,8930.0,102.7531,102.7715,102.6798,102.7715,8930.0
2016-03-28 15:45:00,112.11,112.12,112.01,112.06,5614.0,102.7623,102.7715,102.6706,102.7165,5614.0
2016-03-28 15:50:00,112.05,112.05,111.94,111.96,6396.0,102.7073,102.7073,102.6065,102.6248,6396.0
2016-03-28 15:55:00,111.95,111.97,111.82,111.92,20743.0,102.6157,102.634,102.4965,102.5882,20743.0
2016-03-29 09:30:00,111.55,111.55,111.06,111.06,3806.0,102.249,102.249,101.7999,101.7999,3806.0
2016-03-29 09:35:00,111.71,111.73,111.33,111.5,1028.0,102.3957,102.414,102.0473,102.2032,1028.0
2016-03-29 09:40:00,111.63,111.68,111.52,111.66,1211.0,102.3223,102.3682,102.2215,102.3498,1211.0
2016-03-29 09:45:00,111.54,111.69,111.53,111.57,2798.0,102.2398,102.3773,102.2307,102.2673,2798.0
2016-03-29 09:50:00,111.65,111.66,111.48,111.54,3109.0,102.3407,102.3498,102.1848,102.2398,3109.0
2016-03-29 09:55:00,111.62,111.69,111.51,111.51,2100.0,102.3132,102.3773,102.2123,102.2123,2100.0
2016-03-29 10:00:00,111.65,112.0,111.65,111.87,1920.0,102.3407,102.6615,102.3407,102.5423,1920.0
2016-03-29 10:05:00,111.98,111.98,111.74,111.74,3730.0,102.6432,102.6432,102.4232,102.4232,3730.0
2016-03-29 10:10:00,111.73,111.83,111.61,111.61,2442.0,102.414,102.5057,102.304,102.304,2442.0
2016-03-29 10:15:00,111.71,111.75,111.58,111.58,1800.0,102.3957,102.4323,102.2765,102.2765,1800.0
2016-03-29 10:20:00,111.57,111.76,111.55,111.76,3925.0,102.2673,102.4415,102.249,102.4415,3925.0
2016-03-29 10:25:00,111.77,111.77,111.59,111.59,600.0,102.4507,102.4507,102.2857,102.2857,600.0
2016-03-29 10:30:00,111.68,111.77,111.64,111.66,1892.0,102.3682,102.4507,102.3315,102.3498,1892.0
2016-03-29 10:35:00,111.64,111.74,111.63,111.7,3400.0,102.3315,102.4232,102.3223,102.3865,3400.0
2016-03-29 10:40:00,111.74,111.74,111.6,111.64,1553.0,102.4232,102.4232,102.2948,102.3315,1553.0
2016-03-29 10:45:00,111.6,111.6,111.5,111.54,1218.0,102.2948,102.2948,102.2032,102.2398,1218.0
2016-03-29 10:50:00,111.49,111.51,111.45,111.45,1043.0,102.194,102.2123,102.1573,102.1573,1043.0
2016-03-29 10:55:00,111.42,111.46,111.4,111.46,700.0,102.1298,102.1665,102.1115,102.1665,700.0
2016-03-29 11:00:00,111.48,111.59,111.42,111.51,5282.0,102.1848,102.2857,102.1298,102.2123,5282.0
2016-03-29 11:05:00,111.53,111.58,111.52,111.56,1600.0,102.2307,102.2765,102.2215,102.2582,1600.0
2016-03-29 11:10:00,111.54,111.54,111.48,111.5,900.0,102.2398,102.2398,102.1848,102.2032,900.0
2016-03-29 11:15:00,111.55,111.59,111.49,111.59,5200.0,102.249,102.2857,102.194,102.2857,5200.0
2016-03-29 11:20:00,111.59,111.65,111.57,111.62,3090.0,102.2857,102.3407,102.2673,102.3132,3090.0
2016-03-29 11:25:00,111.62,111.62,111.5,111.51,2400.0,102.3132,102.3132,102.2032,102.2123,2400.0
2016-03-29 11:30:00,111.5,111.62,111.5,111.55,800.0,102.2032,102.3132,102.2032,102.249,800.0
2016-03-29 11:35:00,111.55,111.55,111.43,111.51,2601.0,102.249,102.249,102.139,102.2123,2601.0
2016-03-29 11:40:00,111.57,111.6,111.47,111.6,1100.0,102.2673,102.2948,102.1757,102.2948,1100.0
2016-03-29 11:45:00,111.54,111.82,111.54,111.82,3043.0,102.2398,102.4965,102.2398,102.4965,3043.0
2016-03-29 11:50:00,111.78,111.87,111.78,111.87,800.0,102.4598,102.5423,102.4598,102.5423,800.0
2016-03-29 11:55:00,111.88,111.9,111.67,111.67,2300.0,102.5515,102.5698,102.359,102.359,2300.0
2016-03-29 12:00:00,111.69,111.75,111.69,111.71,900.0,102.3773,102.4323,102.3773,102.3957,900.0
2016-03-29 12:05:00,111.68,111.8,111.68,111.78,1000.0,102.3682,102.4782,102.3682,102.4598,1000.0
2016-03-29 12:10:00,111.79,111.83,111.74,111.82,1800.0,102.469,102.5057,102.4232,102.4965,1800.0
2016-03-29 12:15:00,111.76,111.84,111.73,111.76,2600.0,102.4415,102.5148,102.414,102.4415,2600.0
2016-03-29 12:20:00,111.75,112.1,111.75,112.02,2599.0,102.4323,102.7531,102.4323,102.6798,2599.0
2016-03-29 12:25:00,112.03,112.25,111.99,112.21,2000.0,102.689,102.8906,102.6523,102.854,2000.0
2016-03-29 12:30:00,112.25,112.39,112.23,112.33,2200.0,102.8906,103.019,102.8723,102.964,2200.0
2016-03-29 12:35:00,112.29,112.43,112.29,112.4,2665.0,102.9273,103.0556,102.9273,103.0281,2665.0
2016-03-29 12:40:00,112.4,112.63,112.4,112.58,1500.0,103.0281,103.239,103.0281,103.1931,1500.0
2016-03-29 12:45:00,112.58,112.62,112.51,112.51,2679.0,103.1931,103.2298,103.129,103.129,2679.0
2016-03-29 12:50:00,112.52,112.53,112.36,112.4,1700.0,103.1381,103.1473,102.9915,103.0281,1700.0
2016-03-29 12:55:00,112.37,112.4,112.24,112.24,1700.0,103.0006,103.0281,102.8815,102.8815,1700.0
2016-03-29 13:00:00,112.26,112.28,112.26,112.28,1000.0,102.8998,102.9181,102.8998,102.9181,1000.0
2016-03-29 13:05:00,112.28,112.28,112.12,112.21,1700.0,102.9181,102.9181,102.7715,102.854,1700.0
2016-03-29 13:10:00,112.28,112.3,112.27,112.29,500.0,102.9181,102.9365,102.909,102.9273,500.0
2016-03-29 13:15:00,112.29,112.35,112.2,112.31,5488.0,102.9273,102.9823,102.8448,102.9456,5488.0
2016-03-29 13:20:00,112.26,112.32,112.26,112.27,579.0,102.8998,102.9548,102.8998,102.909,579.0
2016-03-29 13:25:00,112.28,112.34,112.18,112.27,5423.0,102.9181,102.9731,102.8265,102.909,5423.0
2016-03-29 13:30:00,112.25,112.3,112.2,112.27,1500.0,102.8906,102.9365,102.8448,102.909,1500.0
2016-03-29 13:35:00,112.19,112.24,112.16,112.21,900.0,102.8356,102.8815,102.8081,102.854,900.0
2016-03-29 13:40:00,112.25,112.4,112.25,112.4,400.0,102.8906,103.0281,102.8906,103.0281,400.0
2016-03-29 13:45:00,112.36,112.49,112.36,112.48,1800.0,102.9915,103.1106,102.9915,103.1015,1800.0
2016-03-29 13:50:00,112.46,112.46,112.44,112.45,442.0,103.0831,103.0831,103.0648,103.074,442.0
2016-03-29 13:55:00,112.48,112.49,112.34,112.42,2600.0,103.1015,103.1106,102.9731,103.0465,2600.0
2016-03-29 14:00:00,112.37,112.47,112.31,112.43,2692.0,103.0006,103.0923,102.9456,103.0556,2692.0
2016-03-29 14:05:00,112.49,112.49,112.37,112.4,3310.0,103.1106,103.1106,103.0006,103.0281,3310.0
2016-03-29 14:10:00,112.46,112.5,112.41,112.5,1625.0,103.0831,103.1198,103.0373,103.1198,1625.0
2016-03-29 14:15:00,112.5,112.55,112.5,112.54,2300.0,103.1198,103.1656,103.1198,103.1565,2300.0
2016-03-29 14:20:00,112.53,112.59,112.53,112.55,2407.0,103.1473,103.2023,103.1473,103.1656,2407.0
2016-03-29 14:25:00,112.56,112.69,112.53,112.69,2200.0,103.1748,103.294,103.1473,103.294,2200.0
2016-03-29 14:30:00,112.65,112.72,112.64,112.68,1000.0,103.2573,103.3214,103.2481,103.2848,1000.0
2016-03-29 14:35:00,112.74,112.76,112.66,112.7,6369.0,103.3398,103.3581,103.2665,103.3031,6369.0
2016-03-29 14:40:00,112.73,112.81,112.72,112.8,1800.0,103.3306,103.4039,103.3214,103.3948,1800.0
2016-03-29 14:45:00,112.76,112.83,112.68,112.69,3000.0,103.3581,103.4223,103.2848,103.294,3000.0
2016-03-29 14:50:00,112.7,112.71,112.63,112.63,2807.0,103.3031,103.3123,103.239,103.239,2807.0
2016-03-29 14:55:00,112.6,112.62,112.55,112.62,1400.0,103.2115,103.2298,103.1656,103.2298,1400.0
2016-03-29 15:00:00,112.61,112.75,112.57,112.75,7478.0,103.2206,103.3489,103.184,103.3489,7478.0
2016-03-29 15:05:00,112.75,112.84,112.75,112.81,2693.0,103.3489,103.4314,103.3489,103.4039,2693.0
2016-03-29 15:10:00,112.84,112.87,112.8,112.82,2100.0,103.4314,103.4589,103.3948,103.4131,2100.0
2016-03-29 15:15:00,112.83,112.94,112.81,112.88,2613.0,103.4223,103.5231,103.4039,103.4681,2613.0
2016-03-29 15:20:00,112.89,112.94,112.87,112.93,1324.0,103.4773,103.5231,103.4589,103.5139,1324.0
2016-03-29 15:25:00,112.89,112.94,112.86,112.94,1701.0,103.4773,103.5231,103.4498,103.5231,1701.0
2016-03-29 15:30:00,112.94,112.94,112.78,112.78,2220.0,103.5231,103.5231,103.3764,103.3764,2220.0
2016-03-29 15:35:00,112.8,112.85,112.77,112.85,3700.0,103.3948,103.4406,103.3673,103.4406,3700.0
2016-03-29 15:40:00,112.85,112.85,112.68,112.73,4279.0,103.4406,103.4406,103.2848,103.3306,4279.0
2016-03-29 15:45:00,112.74,112.77,112.68,112.77,4793.0,103.3398,103.3673,103.2848,103.3673,4793.0
2016-03-29 15:50:00,112.8,112.84,112.74,112.81,4446.0,103.3948,103.4314,103.3398,103.4039,4446.0
2016-03-29 15:55:00,112.82,112.93,112.77,112.87,15710.0,103.4131,103.5139,103.3673,103.4589,15710.0
2016-03-30 09:30:00,113.57,113.99,112.88,113.41,5987.0,104.1006,104.4856,103.4681,103.9539,5987.0
2016-03-30 09:35:00,113.26,113.51,113.24,113.51,1722.0,103.8164,104.0456,103.7981,104.0456,1722.0
2016-03-30 09:40:00,113.59,113.69,113.45,113.69,2200.0,104.1189,104.2106,103.9906,104.2106,2200.0
2016-03-30 09:45:00,113.76,113.78,113.62,113.72,2719.0,104.2747,104.2931,104.1464,104.2381,2719.0
2016-03-30 09:50:00,113.65,113.7,113.52,113.56,3000.0,104.1739,104.2197,104.0547,104.0914,3000.0
2016-03-30 09:55:00,113.52,113.58,113.42,113.46,2100.0,104.0547,104.1097,103.9631,103.9997,2100.0
2016-03-30 10:00:00,113.46,113.57,113.15,113.15,4600.0,103.9997,104.1006,103.7156,103.7156,4600.0
2016-03-30 10:05:00,113.13,113.44,113.13,113.36,3176.0,103.6973,103.9814,103.6973,103.9081,3176.0
2016-03-30 10:10:00,113.35,113.41,113.26,113.41,1100.0,103.8989,103.9539,103.8164,103.9539,1100.0
2016-03-30 10:15:00,113.39,113.47,113.36,113.41,3771.0,103.9356,104.0089,103.9081,103.9539,3771.0
2016-03-30 10:20:00,113.53,113.55,113.44,113.48,1265.0,104.0639,104.0822,103.9814,104.0181,1265.0
2016-03-30 10:25:00,113.39,113.54,113.39,113.43,2888.0,103.9356,104.0731,103.9356,103.9722,2888.0
2016-03-30 10:30:00,113.49,113.58,113.42,113.58,2739.0,104.0272,104.1097,103.9631,104.1097,2739.0
2016-03-30 10:35:00,113.59,113.62,113.45,113.52,1300.0,104.1189,104.1464,103.9906,104.0547,1300.0
2016-03-30 10:40:00,113.52,113.53,113.41,113.47,7800.0,104.0547,104.0639,103.9539,104.0089,7800.0
2016-03-30 10:45:00,113.45,113.5,113.26,113.26,2700.0,103.9906,104.0364,103.8164,103.8164,2700.0
2016-03-30 10:50:00,113.26,113.27,113.02,113.26,3700.0,103.8164,103.8256,103.5964,103.8164,3700.0
2016-03-30 10:55:00,113.19,113.21,113.09,113.13,900.0,103.7523,103.7706,103.6606,103.6973,900.0
2016-03-30 11:00:00,113.16,113.35,113.16,113.35,1000.0,103.7248,103.8989,103.7248,103.8989,1000.0
2016-03-30 11:05:00,113.32,113.4,113.25,113.29,5224.0,103.8714,103.9448,103.8073,103.8439,5224.0
2016-03-30 11:10:00,113.32,113.35,113.18,113.18,1000.0,103.8714,103.8989,103.7431,103.7431,1000.0
2016-03-30 11:15:00,113.22,113.25,113.14,113.21,1300.0,103.7798,103.8073,103.7064,103.7706,1300.0
2016-03-30 11:20:00,113.22,113.22,113.15,113.15,600.0,103.7798,103.7798,103.7156,103.7156,600.0
2016-03-30 11:25:00,113.12,113.25,113.02,113.09,2800.0,103.6881,103.8073,103.5964,103.6606,2800.0
2016-03-30 11:30:00,113.07,113.07,113.03,113.03,400.0,103.6423,103.6423,103.6056,103.6056,400.0
2016-03-30 11:35:00,113.12,113.12,112.91,112.99,2160.0,103.6881,103.6881,103.4956,103.5689,2160.0
2016-03-30 11:40:00,112.96,113.16,112.96,113.16,500.0,103.5414,103.7248,103.5414,103.7248,500.0
2016-03-30 11:45:00,113.11,113.27,113.07,113.15,1800.0,103.6789,103.8256,103.6423,103.7156,1800.0
2016-03-30 11:50:00,113.19,113.3,113.19,113.23,2100.0,103.7523,103.8531,103.7523,103.7889,2100.0
2016-03-30 11:55:00,113.33,113.33,113.3,113.32,1504.0,103.8806,103.8806,103.8531,103.8714,1504.0
2016-03-30 12:00:00,113.32,113.43,113.28,113.42,2690.0,103.8714,103.9722,103.8348,103.9631,2690.0
2016-03-30 12:05:00,113.35,113.48,113.33,113.48,4000.0,103.8989,104.0181,103.8806,104.0181,4000.0
2016-03-30 12:10:00,113.47,113.6,113.47,113.6,1000.0,104.0089,104.1281,104.0089,104.1281,1000.0
2016-03-30 12:15:00,113.64,113.68,113.49,113.49,900.0,104.1647,104.2014,104.0272,104.0272,900.0
2016-03-30 12:20:00,113.55,113.63,113.38,113.42,4400.0,104.0822,104.1556,103.9264,103.9631,4400.0
2016-03-30 12:25:00,113.42,113.47,113.37,113.45,5850.0,103.9631,104.0089,103.9173,103.9906,5850.0
2016-03-30 12:30:00,113.45,113.55,113.39,113.44,1550.0,103.9906,104.0822,103.9356,103.9814,1550.0
2016-03-30 12:35:00,113.48,113.48,113.23,113.23,1100.0,104.0181,104.0181,103.7889,103.7889,1100.0
2016-03-30 12:40:00,113.21,113.4,113.21,113.37,2718.0,103.7706,103.9448,103.7706,103.9173,2718.0
2016-03-30 12:45:00,113.37,113.46,113.37,113.41,504.0,103.9173,103.9997,103.9173,103.9539,504.0
2016-03-30 12:50:00,113.4,113.4,113.24,113.24,3297.0,103.9448,103.9448,103.7981,103.7981,3297.0
2016-03-30 12:55:00,113.22,113.3,113.22,113.3,1120.0,103.7798,103.8531,103.7798,103.8531,1120.0
2016-03-30 13:00:00,113.21,113.25,113.21,113.24,500.0,103.7706,103.8073,103.7706,103.7981,500.0
2016-03-30 13:05:00,113.23,113.26,113.11,113.23,3300.0,103.7889,103.8164,103.6789,103.7889,3300.0
2016-03-30 13:10:00,113.28,113.3,113.2,113.3,4600.0,103.8348,103.8531,103.7614,103.8531,4600.0
2016-03-30 13:15:00,113.29,113.35,113.23,113.23,3300.0,103.8439,103.8989,103.7889,103.7889,3300.0
2016-03-30 13:20:00,113.29,113.29,113.23,113.26,485.0,103.8439,103.8439,103.7889,103.8164,485.0
2016-03-30 13:25:00,113.29,113.29,113.26,113.29,1100.0,103.8439,103.8439,103.8164,103.8439,1100.0
2016-03-30 13:30:00,113.26,113.34,113.17,113.25,1910.0,103.8164,103.8898,103.7339,103.8073,1910.0
2016-03-30 13:35:00,113.3,113.34,113.29,113.29,1000.0,103.8531,103.8898,103.8439,103.8439,1000.0
2016-03-30 13:40:00,113.34,113.35,113.31,113.31,600.0,103.8898,103.8989,103.8623,103.8623,600.0
2016-03-30 13:45:00,113.31,113.39,113.31,113.35,2021.0,103.8623,103.9356,103.8623,103.8989,2021.0
2016-03-30 13:50:00,113.41,113.47,113.41,113.45,600.0,103.9539,104.0089,103.9539,103.9906,600.0
2016-03-30 13:55:00,113.51,113.51,113.41,113.45,3000.0,104.0456,104.0456,103.9539,103.9906,3000.0
2016-03-30 14:00:00,113.47,113.52,113.42,113.49,2698.0,104.0089,104.0547,103.9631,104.0272,2698.0
2016-03-30 14:05:00,113.53,113.6,113.53,113.53,1345.0,104.0639,104.1281,104.0639,104.0639,1345.0
2016-03-30 14:10:00,113.57,113.63,113.56,113.57,1600.0,104.1006,104.1556,104.0914,104.1006,1600.0
2016-03-30 14:15:00,113.58,113.6,113.45,113.52,5598.0,104.1097,104.1281,103.9906,104.0547,5598.0
2016-03-30 14:20:00,113.56,113.62,113.49,113.58,5690.0,104.0914,104.1464,104.0272,104.1097,5690.0
2016-03-30 14:25:00,113.59,113.72,113.59,113.72,3407.0,104.1189,104.2381,104.1189,104.2381,3407.0
2016-03-30 14:30:00,113.74,113.82,113.71,113.75,4658.0,104.2564,104.3297,104.2289,104.2656,4658.0
2016-03-30 14:35:00,113.79,113.8,113.71,113.8,1206.0,104.3022,104.3114,104.2289,104.3114,1206.0
2016-03-30 14:40:00,113.78,113.78,113.61,113.62,1900.0,104.2931,104.2931,104.1372,104.1464,1900.0
2016-03-30 14:45:00,113.61,113.75,113.61,113.73,2000.0,104.1372,104.2656,104.1372,104.2472,2000.0
2016-03-30 14:50:00,113.75,113.75,113.62,113.68,3304.0,104.2656,104.2656,104.1464,104.2014,3304.0
2016-03-30 14:55:00,113.72,113.72,113.66,113.66,1100.0,104.2381,104.2381,104.1831,104.1831,1100.0
2016-03-30 15:00:00,113.66,113.76,113.66,113.69,3386.0,104.1831,104.2747,104.1831,104.2106,3386.0
2016-03-30 15:05:00,113.74,113.83,113.73,113.82,1446.0,104.2564,104.3389,104.2472,104.3297,1446.0
2016-03-30 15:10:00,113.78,113.96,113.7,113.92,13200.0,104.2931,104.4581,104.2197,104.4214,13200.0
2016-03-30 15:15:00,113.93,113.98,113.87,113.9,7450.0,104.4306,104.4764,104.3756,104.4031,7450.0
2016-03-30 15:20:00,113.9,113.98,113.9,113.93,2200.0,104.4031,104.4764,104.4031,104.4306,2200.0
2016-03-30 15:25:00,113.92,114.09,113.92,114.04,11671.0,104.4214,104.5772,104.4214,104.5314,11671.0
2016-03-30 15:30:00,114.02,114.06,113.98,114.02,7352.0,104.5131,104.5497,104.4764,104.5131,7352.0
2016-03-30 15:35:00,113.99,114.04,113.98,114.01,9154.0,104.4856,104.5314,104.4764,104.5039,9154.0
2016-03-30 15:40:00,114.0,114.09,113.98,114.06,14324.0,104.4947,104.5772,104.4764,104.5497,14324.0
2016-03-30 15:45:00,114.08,114.18,114.02,114.07,13597.0,104.5681,104.6597,104.5131,104.5589,13597.0
2016-03-30 15:50:00,114.06,114.1,114.02,114.04,12780.0,104.5497,104.5864,104.5131,104.5314,12780.0
2016-03-30 15:55:00,114.03,114.03,113.8,113.9,28981.0,104.5222,104.5222,104.3114,104.4031,28981.0
2016-03-31 09:30:00,114.01,114.06,113.42,114.05,8496.0,104.5039,104.5497,103.9631,104.5406,8496.0
2016-03-31 09:35:00,113.65,114.0,113.59,113.59,2100.0,104.1739,104.4947,104.1189,104.1189,2100.0
2016-03-31 09:40:00,113.7,113.78,113.52,113.57,1300.0,104.2197,104.2931,104.0547,104.1006,1300.0
2016-03-31 09:45:00,113.59,113.84,113.58,113.8,3813.0,104.1189,104.3481,104.1097,104.3114,3813.0
2016-03-31 09:50:00,113.81,113.96,113.49,113.49,1825.0,104.3206,104.4581,104.0272,104.0272,1825.0
2016-03-31 09:55:00,113.51,113.53,113.4,113.5,2646.0,104.0456,104.0639,103.9448,104.0364,2646.0
2016-03-31 10:00:00,113.58,113.77,113.56,113.77,1725.0,104.1097,104.2839,104.0914,104.2839,1725.0
2016-03-31 10:05:00,113.68,113.74,113.65,113.66,1100.0,104.2014,104.2564,104.1739,104.1831,1100.0
2016-03-31 10:10:00,113.69,113.75,113.62,113.75,2182.0,104.2106,104.2656,104.1464,104.2656,2182.0
2016-03-31 10:15:00,113.67,113.95,113.67,113.95,919.0,104.1922,104.4489,104.1922,104.4489,919.0
2016-03-31 10:20:00,113.78,113.92,113.78,113.82,935.0,104.2931,104.4214,104.2931,104.3297,935.0
2016-03-31 10:25:00,113.81,113.81,113.69,113.69,954.0,104.3206,104.3206,104.2106,104.2106,954.0
2016-03-31 10:30:00,113.8,113.85,113.68,113.81,1900.0,104.3114,104.3572,104.2014,104.3206,1900.0
2016-03-31 10:35:00,113.82,113.96,113.82,113.84,2478.0,104.3297,104.4581,104.3297,104.3481,2478.0
2016-03-31 10:40:00,113.82,114.05,113.82,114.0,1575.0,104.3297,104.5406,104.3297,104.4947,1575.0
2016-03-31 10:45:00,113.98,114.06,113.94,113.94,1100.0,104.4764,104.5497,104.4397,104.4397,1100.0
2016-03-31 10:50:00,113.92,114.14,113.92,114.1,1278.0,104.4214,104.6231,104.4214,104.5864,1278.0
2016-03-31 10:55:00,114.01,114.16,114.01,114.16,1000.0,104.5039,104.6414,104.5039,104.6414,1000.0
2016-03-31 11:00:00,114.05,114.27,114.05,114.25,2050.0,104.5406,104.7422,104.5406,104.7239,2050.0
2016-03-31 11:05:00,114.28,114.48,114.24,114.48,7358.0,104.7514,104.9347,104.7147,104.9347,7358.0
2016-03-31 11:10:00,114.48,114.48,114.33,114.33,1750.0,104.9347,104.9347,104.7972,104.7972,1750.0
2016-03-31 11:15:00,114.41,114.49,114.41,114.41,1220.0,104.8705,104.9439,104.8705,104.8705,1220.0
2016-03-31 11:20:00,114.43,114.49,114.3,114.31,4039.0,104.8889,104.9439,104.7697,104.7789,4039.0
2016-03-31 11:25:00,114.31,114.51,114.28,114.51,5113.0,104.7789,104.9622,104.7514,104.9622,5113.0
2016-03-31 11:30:00,114.52,114.58,114.45,114.45,1246.0,104.9714,105.0264,104.9072,104.9072,1246.0
2016-03-31 11:35:00,114.48,114.52,114.43,114.43,1100.0,104.9347,104.9714,104.8889,104.8889,1100.0
2016-03-31 11:40:00,114.41,114.5,114.37,114.42,1499.0,104.8705,104.953,104.8339,104.8797,1499.0
2016-03-31 11:45:00,114.43,114.56,114.4,114.48,1900.0,104.8889,105.008,104.8614,104.9347,1900.0
2016-03-31 11:50:00,114.48,114.57,114.44,114.57,2900.0,104.9347,105.0172,104.898,105.0172,2900.0
2016-03-31 11:55:00,114.53,114.58,114.52,114.56,1419.0,104.9805,105.0264,104.9714,105.008,1419.0
2016-03-31 12:00:00,114.6,114.67,114.56,114.61,2285.0,105.0447,105.1089,105.008,105.0539,2285.0
2016-03-31 12:05:00,114.61,114.67,114.59,114.64,789.0,105.0539,105.1089,105.0355,105.0814,789.0
2016-03-31 12:10:00,114.63,114.65,114.56,114.65,600.0,105.0722,105.0905,105.008,105.0905,600.0
2016-03-31 12:15:00,114.56,114.62,114.53,114.61,500.0,105.008,105.063,104.9805,105.0539,500.0
2016-03-31 12:20:00,114.56,114.63,114.56,114.63,300.0,105.008,105.0722,105.008,105.0722,300.0
2016-03-31 12:25:00,114.57,114.58,114.54,114.56,1169.0,105.0172,105.0264,104.9897,105.008,1169.0
2016-03-31 12:30:00,114.57,114.57,114.43,114.43,1986.0,105.0172,105.0172,104.8889,104.8889,1986.0
2016-03-31 12:35:00,114.43,114.49,114.37,114.37,500.0,104.8889,104.9439,104.8339,104.8339,500.0
2016-03-31 12:40:00,114.35,114.37,114.33,114.33,599.0,104.8155,104.8339,104.7972,104.7972,599.0
2016-03-31 12:45:00,114.38,114.38,114.32,114.32,924.0,104.843,104.843,104.788,104.788,924.0
2016-03-31 12:50:00,114.27,114.28,114.2,114.2,829.0,104.7422,104.7514,104.678,104.678,829.0
2016-03-31 12:55:00,114.21,114.25,114.2,114.23,1200.0,104.6872,104.7239,104.678,104.7055,1200.0
2016-03-31 13:00:00,114.25,114.25,114.13,114.13,1500.0,104.7239,104.7239,104.6139,104.6139,1500.0
2016-03-31 13:05:00,114.13,114.13,114.1,114.1,2000.0,104.6139,104.6139,104.5864,104.5864,2000.0
2016-03-31 13:10:00,114.15,114.17,114.08,114.08,1025.0,104.6322,104.6505,104.5681,104.5681,1025.0
2016-03-31 13:15:00,114.08,114.13,114.08,114.09,1400.0,104.5681,104.6139,104.5681,104.5772,1400.0
2016-03-31 13:20:00,114.07,114.09,114.06,114.07,500.0,104.5589,104.5772,104.5497,104.5589,500.0
2016-03-31 13:25:00,114.06,114.1,114.01,114.01,2570.0,104.5497,104.5864,104.5039,104.5039,2570.0
2016-03-31 13:30:00,114.01,114.02,113.93,113.93,1306.0,104.5039,104.5131,104.4306,104.4306,1306.0
2016-03-31 13:35:00,113.92,113.95,113.84,113.84,881.0,104.4214,104.4489,104.3481,104.3481,881.0
2016-03-31 13:40:00,113.84,113.86,113.8,113.84,1300.0,104.3481,104.3664,104.3114,104.3481,1300.0
2016-03-31 13:45:00,113.84,113.86,113.8,113.84,5284.0,104.3481,104.3664,104.3114,104.3481,5284.0
2016-03-31 13:50:00,113.83,113.9,113.83,113.87,2069.0,104.3389,104.4031,104.3389,104.3756,2069.0
2016-03-31 13:55:00,113.87,113.99,113.82,113.93,4875.0,104.3756,104.4856,104.3297,104.4306,4875.0
2016-03-31 14:00:00,113.96,113.96,113.85,113.88,2000.0,104.4581,104.4581,104.3572,104.3847,2000.0
2016-03-31 14:05:00,113.86,113.96,113.84,113.92,3961.0,104.3664,104.4581,104.3481,104.4214,3961.0
2016-03-31 14:10:00,113.96,113.97,113.85,113.88,1600.0,104.4581,104.4672,104.3572,104.3847,1600.0
2016-03-31 14:15:00,113.91,114.07,113.87,114.07,3384.0,104.4122,104.5589,104.3756,104.5589,3384.0
2016-03-31 14:20:00,114.09,114.16,114.02,114.02,2033.0,104.5772,104.6414,104.5131,104.5131,2033.0
2016-03-31 14:25:00,114.01,114.01,113.88,113.98,4000.0,104.5039,104.5039,104.3847,104.4764,4000.0
2016-03-31 14:30:00,113.97,114.04,113.97,114.02,2800.0,104.4672,104.5314,104.4672,104.5131,2800.0
2016-03-31 14:35:00,114.06,114.08,114.02,114.04,2969.0,104.5497,104.5681,104.5131,104.5314,2969.0
2016-03-31 14:40:00,114.08,114.08,113.93,114.05,6488.0,104.5681,104.5681,104.4306,104.5406,6488.0
2016-03-31 14:45:00,114.0,114.04,113.96,114.0,2495.0,104.4947,104.5314,104.4581,104.4947,2495.0
2016-03-31 14:50:00,114.0,114.06,113.85,114.05,4780.0,104.4947,104.5497,104.3572,104.5406,4780.0
2016-03-31 14:55:00,114.04,114.07,113.89,113.89,2655.0,104.5314,104.5589,104.3939,104.3939,2655.0
2016-03-31 15:00:00,113.94,113.98,113.89,113.98,2000.0,104.4397,104.4764,104.3939,104.4764,2000.0
2016-03-31 15:05:00,113.98,114.14,113.98,114.14,4127.0,104.4764,104.6231,104.4764,104.6231,4127.0
2016-03-31 15:10:00,114.08,114.11,113.95,114.03,4207.0,104.5681,104.5956,104.4489,104.5222,4207.0
2016-03-31 15:15:00,114.01,114.04,113.96,113.99,6019.0,104.5039,104.5314,104.4581,104.4856,6019.0
2016-03-31 15:20:00,114.02,114.2,114.01,114.18,5293.0,104.5131,104.678,104.5039,104.6597,5293.0
2016-03-31 15:25:00,114.18,114.23,114.15,114.21,6005.0,104.6597,104.7055,104.6322,104.6872,6005.0
2016-03-31 15:30:00,114.24,114.36,114.24,114.32,7948.0,104.7147,104.8247,104.7147,104.788,7948.0
2016-03-31 15:35:00,114.3,114.37,114.3,114.33,6397.0,104.7697,104.8339,104.7697,104.7972,6397.0
2016-03-31 15:40:00,114.33,114.37,114.28,114.36,8785.0,104.7972,104.8339,104.7514,104.8247,8785.0
2016-03-31 15:45:00,114.36,114.55,114.36,114.41,15804.0,104.8247,104.9989,104.8247,104.8705,15804.0
2016-03-31 15:50:00,114.41,114.41,114.32,114.35,19242.0,104.8705,104.8705,104.788,104.8155,19242.0
2016-03-31 15:55:00,114.36,114.4,114.18,114.29,69938.0,104.8247,104.8614,104.6597,104.7605,69938.0
2016-04-01 09:30:00,113.84,114.22,113.66,113.67,9418.0,104.3481,104.6964,104.1831,104.1922,9418.0
2016-04-01 09:35:00,113.98,114.53,113.57,114.44,2833.0,104.4764,104.9805,104.1006,104.898,2833.0
2016-04-01 09:40:00,114.43,114.65,114.2,114.42,7200.0,104.8889,105.0905,104.678,104.8797,7200.0
2016-04-01 09:45:00,114.39,114.55,114.24,114.55,4690.0,104.8522,104.9989,104.7147,104.9989,4690.0
2016-04-01 09:50:00,114.42,114.47,114.32,114.47,1798.0,104.8797,104.9255,104.788,104.9255,1798.0
2016-04-01 09:55:00,114.62,114.76,114.38,114.58,2480.0,105.063,105.1914,104.843,105.0264,2480.0
2016-04-01 10:00:00,114.57,115.0,114.43,114.87,7463.0,105.0172,105.4113,104.8889,105.2922,7463.0
2016-04-01 10:05:00,114.99,115.23,114.88,115.22,18319.0,105.4022,105.6222,105.3013,105.613,18319.0
2016-04-01 10:10:00,115.22,115.39,115.18,115.36,5500.0,105.613,105.7688,105.5763,105.7413,5500.0
2016-04-01 10:15:00,115.34,115.39,115.2,115.3,5575.0,105.723,105.7688,105.5947,105.6863,5575.0
2016-04-01 10:20:00,115.33,115.46,115.31,115.42,8393.0,105.7138,105.833,105.6955,105.7963,8393.0
2016-04-01 10:25:00,115.48,115.57,115.36,115.43,6520.0,105.8513,105.9338,105.7413,105.8055,6520.0
2016-04-01 10:30:00,115.4,115.49,115.34,115.43,8218.0,105.778,105.8605,105.723,105.8055,8218.0
2016-04-01 10:35:00,115.43,115.68,115.43,115.52,4685.0,105.8055,106.0346,105.8055,105.888,4685.0
2016-04-01 10:40:00,115.5,115.69,115.49,115.57,5314.0,105.8697,106.0438,105.8605,105.9338,5314.0
2016-04-01 10:45:00,115.61,115.61,115.35,115.35,8600.0,105.9705,105.9705,105.7322,105.7322,8600.0
2016-04-01 10:50:00,115.33,115.34,115.22,115.3,4754.0,105.7138,105.723,105.613,105.6863,4754.0
2016-04-01 10:55:00,115.36,115.56,115.36,115.54,4041.0,105.7413,105.9247,105.7413,105.9063,4041.0
2016-04-01 11:00:00,115.51,115.51,115.35,115.43,3797.0,105.8788,105.8788,105.7322,105.8055,3797.0
2016-04-01 11:05:00,115.37,115.41,115.11,115.13,3400.0,105.7505,105.7872,105.5122,105.5305,3400.0
2016-04-01 11:10:00,115.08,115.16,115.01,115.16,2730.0,105.4847,105.558,105.4205,105.558,2730.0
2016-04-01 11:15:00,115.21,115.21,115.06,115.08,2700.0,105.6038,105.6038,105.4663,105.4847,2700.0
2016-04-01 11:20:00,115.12,115.23,115.07,115.17,3392.0,105.5213,105.6222,105.4755,105.5672,3392.0
2016-04-01 11:25:00,115.2,115.45,115.18,115.45,4850.0,105.5947,105.8238,105.5763,105.8238,4850.0
2016-04-01 11:30:00,115.45,115.56,115.45,115.56,1756.0,105.8238,105.9247,105.8238,105.9247,1756.0
2016-04-01 11:35:00,115.53,115.6,115.48,115.55,2081.0,105.8972,105.9613,105.8513,105.9155,2081.0
2016-04-01 11:40:00,115.49,115.59,115.24,115.26,2618.0,105.8605,105.9521,105.6313,105.6497,2618.0
2016-04-01 11:45:00,115.24,115.24,115.12,115.12,1364.0,105.6313,105.6313,105.5213,105.5213,1364.0
2016-04-01 11:50:00,115.14,115.14,114.96,115.02,5290.0,105.5397,105.5397,105.3747,105.4297,5290.0
2016-04-01 11:55:00,115.02,115.06,114.9,114.9,15700.0,105.4297,105.4663,105.3197,105.3197,15700.0
2016-04-01 12:00:00,114.91,114.98,114.82,114.82,6914.0,105.3288,105.393,105.2464,105.2464,6914.0
2016-04-01 12:05:00,114.82,114.93,114.82,114.87,6890.0,105.2464,105.3472,105.2464,105.2922,6890.0
2016-04-01 12:10:00,114.9,114.94,114.85,114.9,6300.0,105.3197,105.3563,105.2739,105.3197,6300.0
2016-04-01 12:15:00,114.94,114.94,114.87,114.91,6460.0,105.3563,105.3563,105.2922,105.3288,6460.0
2016-04-01 12:20:00,114.9,114.91,114.77,114.91,5935.0,105.3197,105.3288,105.2005,105.3288,5935.0
2016-04-01 12:25:00,114.9,114.91,114.88,114.89,5990.0,105.3197,105.3288,105.3013,105.3105,5990.0
2016-04-01 12:30:00,114.91,114.91,114.82,114.85,2998.0,105.3288,105.3288,105.2464,105.2739,2998.0
2016-04-01 12:35:00,114.9,114.91,114.83,114.87,8292.0,105.3197,105.3288,105.2555,105.2922,8292.0
2016-04-01 12:40:00,114.85,114.91,114.84,114.84,5714.0,105.2739,105.3288,105.2647,105.2647,5714.0
2016-04-01 12:45:00,114.87,114.91,114.86,114.86,1500.0,105.2922,105.3288,105.283,105.283,1500.0
2016-04-01 12:50:00,114.9,114.9,114.81,114.88,3026.0,105.3197,105.3197,105.2372,105.3013,3026.0
2016-04-01 12:55:00,114.86,114.93,114.83,114.87,5772.0,105.283,105.3472,105.2555,105.2922,5772.0
2016-04-01 13:00:00,114.89,114.92,114.82,114.82,6905.0,105.3105,105.338,105.2464,105.2464,6905.0
2016-04-01 13:05:00,114.76,114.8,114.73,114.79,900.0,105.1914,105.228,105.1639,105.2189,900.0
2016-04-01 13:10:00,114.79,114.93,114.77,114.91,10254.0,105.2189,105.3472,105.2005,105.3288,10254.0
2016-04-01 13:15:00,114.91,114.92,114.84,114.89,7555.0,105.3288,105.338,105.2647,105.3105,7555.0
2016-04-01 13:20:00,114.89,115.08,114.88,115.08,5703.0,105.3105,105.4847,105.3013,105.4847,5703.0
2016-04-01 13:25:00,115.05,115.26,115.04,115.21,4100.0,105.4572,105.6497,105.448,105.6038,4100.0
2016-04-01 13:30:00,115.22,115.44,115.14,115.41,8803.0,105.613,105.8147,105.5397,105.7872,8803.0
2016-04-01 13:35:00,115.42,115.53,115.33,115.53,4500.0,105.7963,105.8972,105.7138,105.8972,4500.0
2016-04-01 13:40:00,115.55,115.64,115.53,115.64,2859.0,105.9155,105.998,105.8972,105.998,2859.0
2016-04-01 13:45:00,115.62,115.84,115.61,115.7,15422.0,105.9796,106.1813,105.9705,106.053,15422.0
2016-04-01 13:50:00,115.79,115.84,115.73,115.8,4450.0,106.1355,106.1813,106.0805,106.1446,4450.0
2016-04-01 13:55:00,115.75,115.77,115.68,115.75,5532.0,106.0988,106.1171,106.0346,106.0988,5532.0
2016-04-01 14:00:00,115.76,115.92,115.7,115.92,5902.0,106.108,106.2546,106.053,106.2546,5902.0
2016-04-01 14:05:00,115.94,116.05,115.92,116.05,4278.0,106.273,106.3738,106.2546,106.3738,4278.0
2016-04-01 14:10:00,116.05,116.09,115.98,116.07,4781.0,106.3738,106.4105,106.3096,106.3921,4781.0
2016-04-01 14:15:00,116.07,116.09,115.87,115.95,10920.0,106.3921,106.4105,106.2088,106.2821,10920.0
2016-04-01 14:20:00,115.97,116.05,115.92,115.94,5919.0,106.3005,106.3738,106.2546,106.273,5919.0
2016-04-01 14:25:00,115.97,116.07,115.93,116.0,8182.0,106.3005,106.3921,106.2638,106.328,8182.0
2016-04-01 14:30:00,116.05,116.3,116.03,116.23,4555.0,106.3738,106.603,106.3555,106.5388,4555.0
2016-04-01 14:35:00,116.21,116.24,116.17,116.24,2987.0,106.5205,106.548,106.4838,106.548,2987.0
2016-04-01 14:40:00,116.24,116.34,116.24,116.28,3035.0,106.548,106.6396,106.548,106.5846,3035.0
2016-04-01 14:45:00,116.34,116.46,116.34,116.45,5915.0,106.6396,106.7496,106.6396,106.7404,5915.0
2016-04-01 14:50:00,116.38,116.47,116.25,116.27,6700.0,106.6763,106.7588,106.5571,106.5755,6700.0
2016-04-01 14:55:00,116.27,116.45,116.27,116.38,6281.0,106.5755,106.7404,106.5755,106.6763,6281.0
2016-04-01 15:00:00,116.34,116.39,116.32,116.39,2527.0,106.6396,106.6854,106.6213,106.6854,2527.0
2016-04-01 15:05:00,116.39,116.52,116.36,116.52,5900.0,106.6854,106.8046,106.6579,106.8046,5900.0
2016-04-01 15:10:00,116.43,116.5,116.37,116.42,5531.0,106.7221,106.7863,106.6671,106.7129,5531.0
2016-04-01 15:15:00,116.39,116.49,116.35,116.41,5798.0,106.6854,106.7771,106.6488,106.7038,5798.0
2016-04-01 15:20:00,116.41,116.44,116.24,116.24,8303.0,106.7038,106.7313,106.548,106.548,8303.0
2016-04-01 15:25:00,116.23,116.37,116.23,116.27,8500.0,106.5388,106.6671,106.5388,106.5755,8500.0
2016-04-01 15:30:00,116.27,116.5,116.25,116.5,8080.0,106.5755,106.7863,106.5571,106.7863,8080.0
2016-04-01 15:35:00,116.53,116.53,116.41,116.47,15133.0,106.8138,106.8138,106.7038,106.7588,15133.0
2016-04-01 15:40:00,116.51,116.63,116.44,116.57,12656.0,106.7954,106.9054,106.7313,106.8504,12656.0
2016-04-01 15:45:00,116.57,116.8,116.57,116.77,18682.0,106.8504,107.0613,106.8504,107.0338,18682.0
2016-04-01 15:50:00,116.69,116.73,116.48,116.52,16344.0,106.9604,106.9971,106.7679,106.8046,16344.0
2016-04-01 15:55:00,116.53,116.71,116.5,116.57,43496.0,106.8138,106.9788,106.7863,106.8504,43496.0
2016-04-04 09:30:00,116.59,116.79,116.13,116.59,3630.0,106.8688,107.0521,106.4471,106.8688,3630.0
2016-04-04 09:35:00,116.59,116.7,116.51,116.7,4150.0,106.8688,106.9696,106.7954,106.9696,4150.0
2016-04-04 09:40:00,116.44,116.52,115.91,116.14,5554.0,106.7313,106.8046,106.2455,106.4563,5554.0
2016-04-04 09:45:00,116.04,116.25,116.04,116.24,3400.0,106.3646,106.5571,106.3646,106.548,3400.0
2016-04-04 09:50:00,116.33,116.33,116.1,116.21,3115.0,106.6304,106.6304,106.4196,106.5205,3115.0
2016-04-04 09:55:00,116.15,116.21,116.11,116.11,1613.0,106.4655,106.5205,106.4288,106.4288,1613.0
2016-04-04 10:00:00,116.14,116.25,116.12,116.18,1900.0,106.4563,106.5571,106.438,106.493,1900.0
2016-04-04 10:05:00,116.23,116.32,116.18,116.27,2200.0,106.5388,106.6213,106.493,106.5755,2200.0
2016-04-04 10:10:00,116.28,116.37,116.14,116.2,9142.0,106.5846,106.6671,106.4563,106.5113,9142.0
2016-04-04 10:15:00,116.1,116.28,116.1,116.21,4884.0,106.4196,106.5846,106.4196,106.5205,4884.0
2016-04-04 10:20:00,116.18,116.22,116.1,116.2,5100.0,106.493,106.5296,106.4196,106.5113,5100.0
2016-04-04 10:25:00,116.17,116.31,116.15,116.16,7651.0,106.4838,106.6121,106.4655,106.4746,7651.0
2016-04-04 10:30:00,116.16,116.23,116.15,116.22,2390.0,106.4746,106.5388,106.4655,106.5296,2390.0
2016-04-04 10:35:00,116.2,116.2,116.01,116.08,8825.0,106.5113,106.5113,106.3371,106.4013,8825.0
2016-04-04 10:40:00,116.0,116.0,115.9,115.9,986.0,106.328,106.328,106.2363,106.2363,986.0
2016-04-04 10:45:00,115.82,115.82,115.56,115.57,1390.0,106.163,106.163,105.9247,105.9338,1390.0
2016-04-04 10:50:00,115.51,115.51,115.31,115.31,1880.0,105.8788,105.8788,105.6955,105.6955,1880.0
2016-04-04 10:55:00,115.29,115.36,115.19,115.19,4500.0,105.6772,105.7413,105.5855,105.5855,4500.0
2016-04-04 11:00:00,115.18,115.18,115.13,115.16,800.0,105.5763,105.5763,105.5305,105.558,800.0
2016-04-04 11:05:00,115.21,115.25,115.2,115.21,1986.0,105.6038,105.6405,105.5947,105.6038,1986.0
2016-04-04 11:10:00,115.23,115.23,115.19,115.2,800.0,105.6222,105.6222,105.5855,105.5947,800.0
2016-04-04 11:15:00,115.24,115.28,115.2,115.25,1442.0,105.6313,105.668,105.5947,105.6405,1442.0
2016-04-04 11:20:00,115.32,115.32,115.29,115.29,200.0,105.7047,105.7047,105.6772,105.6772,200.0
2016-04-04 11:25:00,115.25,115.32,115.25,115.32,311.0,105.6405,105.7047,105.6405,105.7047,311.0
2016-04-04 11:30:00,115.3,115.52,115.26,115.45,3200.0,105.6863,105.888,105.6497,105.8238,3200.0
2016-04-04 11:35:00,115.51,115.6,115.51,115.57,500.0,105.8788,105.9613,105.8788,105.9338,500.0
2016-04-04 11:40:00,115.53,115.53,115.43,115.44,1500.0,105.8972,105.8972,105.8055,105.8147,1500.0
2016-04-04 11:45:00,115.43,115.43,115.23,115.26,5374.0,105.8055,105.8055,105.6222,105.6497,5374.0
2016-04-04 11:50:00,115.21,115.33,115.16,115.33,3105.0,105.6038,105.7138,105.558,105.7138,3105.0
2016-04-04 11:55:00,115.33,115.38,115.31,115.38,1400.0,105.7138,105.7597,105.6955,105.7597,1400.0
2016-04-04 12:00:00,115.42,115.61,115.39,115.59,6927.0,105.7963,105.9705,105.7688,105.9521,6927.0
2016-04-04 12:05:00,115.59,115.68,115.56,115.68,1800.0,105.9521,106.0346,105.9247,106.0346,1800.0
2016-04-04 12:10:00,115.74,115.77,115.7,115.73,2800.0,106.0896,106.1171,106.053,106.0805,2800.0
2016-04-04 12:15:00,115.79,115.82,115.79,115.82,500.0,106.1355,106.163,106.1355,106.163,500.0
2016-04-04 12:20:00,115.8,115.85,115.78,115.81,2200.0,106.1446,106.1905,106.1263,106.1538,2200.0
2016-04-04 12:25:00,115.8,115.85,115.8,115.81,514.0,106.1446,106.1905,106.1446,106.1538,514.0
2016-04-04 12:30:00,115.77,115.79,115.73,115.74,1100.0,106.1171,106.1355,106.0805,106.0896,1100.0
2016-04-04 12:35:00,115.79,115.79,115.71,115.71,1877.0,106.1355,106.1355,106.0621,106.0621,1877.0
2016-04-04 12:40:00,115.72,115.78,115.71,115.77,3875.0,106.0713,106.1263,106.0621,106.1171,3875.0
2016-04-04 12:45:00,115.7,115.73,115.7,115.72,600.0,106.053,106.0805,106.053,106.0713,600.0
2016-04-04 12:50:00,115.75,115.76,115.71,115.75,600.0,106.0988,106.108,106.0621,106.0988,600.0
2016-04-04 12:55:00,115.68,115.68,115.58,115.58,1435.0,106.0346,106.0346,105.943,105.943,1435.0
2016-04-04 13:00:00,115.55,115.6,115.52,115.52,722.0,105.9155,105.9613,105.888,105.888,722.0
2016-04-04 13:05:00,115.52,115.52,115.43,115.43,1800.0,105.888,105.888,105.8055,105.8055,1800.0
2016-04-04 13:10:00,115.44,115.52,115.4,115.52,4500.0,105.8147,105.888,105.778,105.888,4500.0
2016-04-04 13:15:00,115.44,115.48,115.44,115.46,1800.0,105.8147,105.8513,105.8147,105.833,1800.0
2016-04-04 13:20:00,115.46,115.5,115.4,115.5,700.0,105.833,105.8697,105.778,105.8697,700.0
2016-04-04 13:25:00,115.48,115.54,115.44,115.52,1984.0,105.8513,105.9063,105.8147,105.888,1984.0
2016-04-04 13:30:00,115.51,115.54,115.45,115.45,1945.0,105.8788,105.9063,105.8238,105.8238,1945.0
2016-04-04 13:35:00,115.46,115.52,115.38,115.5,2700.0,105.833,105.888,105.7597,105.8697,2700.0
2016-04-04 13:40:00,115.5,115.51,115.48,115.51,1000.0,105.8697,105.8788,105.8513,105.8788,1000.0
2016-04-04 13:45:00,115.52,115.52,115.5,115.5,742.0,105.888,105.888,105.8697,105.8697,742.0
2016-04-04 13:50:00,115.57,115.74,115.57,115.74,2306.0,105.9338,106.0896,105.9338,106.0896,2306.0
2016-04-04 13:55:00,115.7,115.71,115.52,115.52,1800.0,106.053,106.0621,105.888,105.888,1800.0
2016-04-04 14:00:00,115.48,115.52,115.45,115.51,6098.0,105.8513,105.888,105.8238,105.8788,6098.0
2016-04-04 14:05:00,115.48,115.49,115.38,115.38,700.0,105.8513,105.8605,105.7597,105.7597,700.0
2016-04-04 14:10:00,115.25,115.43,115.25,115.41,3576.0,105.6405,105.8055,105.6405,105.7872,3576.0
2016-04-04 14:15:00,115.42,115.51,115.36,115.49,8466.0,105.7963,105.8788,105.7413,105.8605,8466.0
2016-04-04 14:20:00,115.45,115.55,115.41,115.48,2500.0,105.8238,105.9155,105.7872,105.8513,2500.0
2016-04-04 14:25:00,115.46,115.57,115.45,115.54,1226.0,105.833,105.9338,105.8238,105.9063,1226.0
2016-04-04 14:30:00,115.57,115.57,115.51,115.54,1200.0,105.9338,105.9338,105.8788,105.9063,1200.0
2016-04-04 14:35:00,115.56,115.63,115.56,115.61,2874.0,105.9247,105.9888,105.9247,105.9705,2874.0
2016-04-04 14:40:00,115.58,115.77,115.58,115.77,3511.0,105.943,106.1171,105.943,106.1171,3511.0
2016-04-04 14:45:00,115.7,115.76,115.67,115.68,2100.0,106.053,106.108,106.0255,106.0346,2100.0
2016-04-04 14:50:00,115.67,115.68,115.56,115.56,2251.0,106.0255,106.0346,105.9247,105.9247,2251.0
2016-04-04 14:55:00,115.56,115.56,115.49,115.5,1945.0,105.9247,105.9247,105.8605,105.8697,1945.0
2016-04-04 15:00:00,115.48,115.58,115.48,115.56,1600.0,105.8513,105.943,105.8513,105.9247,1600.0
2016-04-04 15:05:00,115.57,115.57,115.47,115.48,1100.0,105.9338,105.9338,105.8422,105.8513,1100.0
2016-04-04 15:10:00,115.45,115.55,115.43,115.53,4521.0,105.8238,105.9155,105.8055,105.8972,4521.0
2016-04-04 15:15:00,115.53,115.53,115.41,115.41,4014.0,105.8972,105.8972,105.7872,105.7872,4014.0
2016-04-04 15:20:00,115.41,115.42,115.31,115.31,2400.0,105.7872,105.7963,105.6955,105.6955,2400.0
2016-04-04 15:25:00,115.36,115.4,115.27,115.29,2632.0,105.7413,105.778,105.6588,105.6772,2632.0
2016-04-04 15:30:00,115.34,115.41,115.29,115.38,3700.0,105.723,105.7872,105.6772,105.7597,3700.0
2016-04-04 15:35:00,115.35,115.37,115.24,115.24,6023.0,105.7322,105.7505,105.6313,105.6313,6023.0
2016-04-04 15:40:00,115.21,115.29,115.14,115.17,7599.0,105.6038,105.6772,105.5397,105.5672,7599.0
2016-04-04 15:45:00,115.18,115.33,115.17,115.26,8202.0,105.5763,105.7138,105.5672,105.6497,8202.0
2016-04-04 15:50:00,115.29,115.32,115.23,115.23,18053.0,105.6772,105.7047,105.6222,105.6222,18053.0
2016-04-04 15:55:00,115.24,115.41,115.23,115.41,19369.0,105.6313,105.7872,105.6222,105.7872,19369.0
2016-04-05 09:30:00,114.85,115.11,114.75,114.78,5505.0,105.2739,105.5122,105.1822,105.2097,5505.0
2016-04-05 09:35:00,114.84,115.01,114.76,115.01,1542.0,105.2647,105.4205,105.1914,105.4205,1542.0
2016-04-05 09:40:00,114.92,114.94,114.64,114.69,2000.0,105.338,105.3563,105.0814,105.1272,2000.0
2016-04-05 09:45:00,114.8,114.8,113.96,114.16,12760.0,105.228,105.228,104.4581,104.6414,12760.0
2016-04-05 09:50:00,114.0,114.33,114.0,114.13,9616.0,104.4947,104.7972,104.4947,104.6139,9616.0
2016-04-05 09:55:00,114.12,114.34,114.1,114.25,4750.0,104.6047,104.8064,104.5864,104.7239,4750.0
2016-04-05 10:00:00,114.26,114.9,114.22,114.9,5923.0,104.733,105.3197,104.6964,105.3197,5923.0
2016-04-05 10:05:00,114.92,115.34,114.84,115.09,5952.0,105.338,105.723,105.2647,105.4938,5952.0
2016-04-05 10:10:00,115.19,115.22,114.98,115.22,2201.0,105.5855,105.613,105.393,105.613,2201.0
2016-04-05 10:15:00,115.1,115.23,115.1,115.23,1000.0,105.503,105.6222,105.503,105.6222,1000.0
2016-04-05 10:20:00,115.23,115.36,114.87,115.08,3488.0,105.6222,105.7413,105.2922,105.4847,3488.0
2016-04-05 10:25:00,115.1,115.31,115.1,115.24,700.0,105.503,105.6955,105.503,105.6313,700.0
2016-04-05 10:30:00,115.27,115.27,115.02,115.05,3500.0,105.6588,105.6588,105.4297,105.4572,3500.0
2016-04-05 10:35:00,114.99,114.99,114.68,114.9,7572.0,105.4022,105.4022,105.118,105.3197,7572.0
2016-04-05 10:40:00,114.9,114.9,114.79,114.87,7861.0,105.3197,105.3197,105.2189,105.2922,7861.0
2016-04-05 10:45:00,114.86,114.94,114.78,114.84,5264.0,105.283,105.3563,105.2097,105.2647,5264.0
2016-04-05 10:50:00,114.89,114.89,114.73,114.79,2800.0,105.3105,105.3105,105.1639,105.2189,2800.0
2016-04-05 10:55:00,114.79,114.92,114.76,114.83,4944.0,105.2189,105.338,105.1914,105.2555,4944.0
2016-04-05 11:00:00,114.83,115.13,114.83,115.13,2300.0,105.2555,105.5305,105.2555,105.5305,2300.0
2016-04-05 11:05:00,115.1,115.48,115.09,115.48,3100.0,105.503,105.8513,105.4938,105.8513,3100.0
2016-04-05 11:10:00,115.47,115.54,115.43,115.54,5448.0,105.8422,105.9063,105.8055,105.9063,5448.0
2016-04-05 11:15:00,115.5,115.5,115.22,115.24,3800.0,105.8697,105.8697,105.613,105.6313,3800.0
2016-04-05 11:20:00,115.28,115.4,115.22,115.22,2000.0,105.668,105.778,105.613,105.613,2000.0
2016-04-05 11:25:00,115.21,115.28,115.06,115.28,4060.0,105.6038,105.668,105.4663,105.668,4060.0
2016-04-05 11:30:00,115.31,115.33,115.25,115.25,2307.0,105.6955,105.7138,105.6405,105.6405,2307.0
2016-04-05 11:35:00,115.25,115.34,115.15,115.34,2300.0,105.6405,105.723,105.5488,105.723,2300.0
2016-04-05 11:40:00,115.28,115.37,115.24,115.34,2151.0,105.668,105.7505,105.6313,105.723,2151.0
2016-04-05 11:45:00,115.31,115.53,115.28,115.43,5190.0,105.6955,105.8972,105.668,105.8055,5190.0
2016-04-05 11:50:00,115.41,115.45,115.32,115.4,3800.0,105.7872,105.8238,105.7047,105.778,3800.0
2016-04-05 11:55:00,115.34,115.45,115.3,115.3,4055.0,105.723,105.8238,105.6863,105.6863,4055.0
2016-04-05 12:00:00,115.37,115.44,115.3,115.37,3421.0,105.7505,105.8147,105.6863,105.7505,3421.0
2016-04-05 12:05:00,115.35,115.4,115.3,115.3,3924.0,105.7322,105.778,105.6863,105.6863,3924.0
2016-04-05 12:10:00,115.35,115.42,115.26,115.32,7513.0,105.7322,105.7963,105.6497,105.7047,7513.0
2016-04-05 12:15:00,115.32,115.34,115.08,115.08,1100.0,105.7047,105.723,105.4847,105.4847,1100.0
2016-04-05 12:20:00,115.11,115.26,115.11,115.26,1500.0,105.5122,105.6497,105.5122,105.6497,1500.0
2016-04-05 12:25:00,115.15,115.26,115.15,115.26,400.0,105.5488,105.6497,105.5488,105.6497,400.0
2016-04-05 12:30:00,115.31,115.31,115.2,115.23,5725.0,105.6955,105.6955,105.5947,105.6222,5725.0
2016-04-05 12:35:00,115.25,115.43,115.19,115.37,15014.0,105.6405,105.8055,105.5855,105.7505,15014.0
2016-04-05 12:40:00,115.39,115.39,115.25,115.29,5800.0,105.7688,105.7688,105.6405,105.6772,5800.0
2016-04-05 12:45:00,115.29,115.32,115.25,115.25,1395.0,105.6772,105.7047,105.6405,105.6405,1395.0
2016-04-05 12:50:00,115.17,115.18,115.09,115.1,1700.0,105.5672,105.5763,105.4938,105.503,1700.0
2016-04-05 12:55:00,114.98,115.17,114.98,115.05,2300.0,105.393,105.5672,105.393,105.4572,2300.0
2016-04-05 13:00:00,115.05,115.18,115.04,115.11,4541.0,105.4572,105.5763,105.448,105.5122,4541.0
2016-04-05 13:05:00,115.13,115.15,115.03,115.03,2158.0,105.5305,105.5488,105.4388,105.4388,2158.0
2016-04-05 13:10:00,114.98,115.0,114.85,114.97,2100.0,105.393,105.4113,105.2739,105.3838,2100.0
2016-04-05 13:15:00,115.03,115.13,115.03,115.13,3500.0,105.4388,105.5305,105.4388,105.5305,3500.0
2016-04-05 13:20:00,115.13,115.19,115.09,115.13,3959.0,105.5305,105.5855,105.4938,105.5305,3959.0
2016-04-05 13:25:00,115.15,115.32,115.12,115.24,6218.0,105.5488,105.7047,105.5213,105.6313,6218.0
2016-04-05 13:30:00,115.24,115.27,115.11,115.11,2100.0,105.6313,105.6588,105.5122,105.5122,2100.0
2016-04-05 13:35:00,115.1,115.14,115.07,115.1,1735.0,105.503,105.5397,105.4755,105.503,1735.0
2016-04-05 13:40:00,115.09,115.12,115.08,115.1,2100.0,105.4938,105.5213,105.4847,105.503,2100.0
2016-04-05 13:45:00,115.11,115.23,115.11,115.22,4680.0,105.5122,105.6222,105.5122,105.613,4680.0
2016-04-05 13:50:00,115.2,115.36,115.19,115.29,2900.0,105.5947,105.7413,105.5855,105.6772,2900.0
2016-04-05 13:55:00,115.28,115.28,115.16,115.16,900.0,105.668,105.668,105.558,105.558,900.0
2016-04-05 14:00:00,115.16,115.17,115.15,115.15,1000.0,105.558,105.5672,105.5488,105.5488,1000.0
2016-04-05 14:05:00,115.12,115.15,115.12,115.12,800.0,105.5213,105.5488,105.5213,105.5213,800.0
2016-04-05 14:10:00,115.16,115.19,115.13,115.16,2205.0,105.558,105.5855,105.5305,105.558,2205.0
2016-04-05 14:15:00,115.15,115.19,115.1,115.18,1747.0,105.5488,105.5855,105.503,105.5763,1747.0
2016-04-05 14:20:00,115.17,115.2,115.1,115.14,4100.0,105.5672,105.5947,105.503,105.5397,4100.0
2016-04-05 14:25:00,115.18,115.29,115.15,115.29,2600.0,105.5763,105.6772,105.5488,105.6772,2600.0
2016-04-05 14:30:00,115.25,115.34,115.25,115.34,1900.0,105.6405,105.723,105.6405,105.723,1900.0
2016-04-05 14:35:00,115.34,115.34,115.27,115.32,2200.0,105.723,105.723,105.6588,105.7047,2200.0
2016-04-05 14:40:00,115.3,115.33,115.23,115.24,7282.0,105.6863,105.7138,105.6222,105.6313,7282.0
2016-04-05 14:45:00,115.22,115.22,115.12,115.13,5914.0,105.613,105.613,105.5213,105.5305,5914.0
2016-04-05 14:50:00,115.16,115.21,115.12,115.15,4400.0,105.558,105.6038,105.5213,105.5488,4400.0
2016-04-05 14:55:00,115.11,115.13,115.11,115.12,200.0,105.5122,105.5305,105.5122,105.5213,200.0
2016-04-05 15:00:00,115.14,115.15,115.09,115.09,1400.0,105.5397,105.5488,105.4938,105.4938,1400.0
2016-04-05 15:05:00,115.11,115.13,114.97,114.97,3944.0,105.5122,105.5305,105.3838,105.3838,3944.0
2016-04-05 15:10:00,114.93,115.0,114.87,115.0,5168.0,105.3472,105.4113,105.2922,105.4113,5168.0
2016-04-05 15:15:00,114.99,115.04,114.98,114.99,6590.0,105.4022,105.448,105.393,105.4022,6590.0
2016-04-05 15:20:00,115.03,115.03,114.87,114.89,4283.0,105.4388,105.4388,105.2922,105.3105,4283.0
2016-04-05 15:25:00,114.86,114.9,114.85,114.85,1200.0,105.283,105.3197,105.2739,105.2739,1200.0
2016-04-05 15:30:00,114.85,114.91,114.71,114.82,7154.0,105.2739,105.3288,105.1455,105.2464,7154.0
2016-04-05 15:35:00,114.78,114.81,114.7,114.7,3700.0,105.2097,105.2372,105.1364,105.1364,3700.0
2016-04-05 15:40:00,114.71,114.76,114.65,114.71,9427.0,105.1455,105.1914,105.0905,105.1455,9427.0
2016-04-05 15:45:00,114.69,114.72,114.59,114.68,22934.0,105.1272,105.1547,105.0355,105.118,22934.0
2016-04-05 15:50:00,114.7,114.72,114.49,114.53,61337.0,105.1364,105.1547,104.9439,104.9805,61337.0
2016-04-05 15:55:00,114.52,114.6,114.37,114.58,58363.0,104.9714,105.0447,104.8339,105.0264,58363.0
2016-04-06 09:30:00,114.78,115.08,114.6,114.63,8487.0,105.2097,105.4847,105.0447,105.0722,8487.0
2016-04-06 09:35:00,114.61,114.62,114.28,114.28,5645.0,105.0539,105.063,104.7514,104.7514,5645.0
2016-04-06 09:40:00,114.29,114.45,114.26,114.27,2705.0,104.7605,104.9072,104.733,104.7422,2705.0
2016-04-06 09:45:00,114.27,114.52,114.27,114.49,7667.0,104.7422,104.9714,104.7422,104.9439,7667.0
2016-04-06 09:50:00,114.53,114.67,114.45,114.45,3000.0,104.9805,105.1089,104.9072,104.9072,3000.0
2016-04-06 09:55:00,114.53,114.62,114.43,114.43,2500.0,104.9805,105.063,104.8889,104.8889,2500.0
2016-04-06 10:00:00,114.61,114.66,114.46,114.49,5846.0,105.0539,105.0997,104.9164,104.9439,5846.0
2016-04-06 10:05:00,114.4,114.45,114.3,114.34,2600.0,104.8614,104.9072,104.7697,104.8064,2600.0
2016-04-06 10:10:00,114.29,114.29,114.08,114.12,3903.0,104.7605,104.7605,104.5681,104.6047,3903.0
2016-04-06 10:15:00,114.15,114.17,113.93,114.01,6415.0,104.6322,104.6505,104.4306,104.5039,6415.0
2016-04-06 10:20:00,113.98,114.22,113.98,114.16,5950.0,104.4764,104.6964,104.4764,104.6414,5950.0
2016-04-06 10:25:00,114.13,114.21,114.02,114.21,3776.0,104.6139,104.6872,104.5131,104.6872,3776.0
2016-04-06 10:30:00,114.2,114.29,113.99,114.08,6861.0,104.678,104.7605,104.4856,104.5681,6861.0
2016-04-06 10:35:00,114.17,114.3,114.13,114.24,2300.0,104.6505,104.7697,104.6139,104.7147,2300.0
2016-04-06 10:40:00,114.22,114.56,114.22,114.51,3900.0,104.6964,105.008,104.6964,104.9622,3900.0
2016-04-06 10:45:00,114.5,114.58,114.46,114.46,3410.0,104.953,105.0264,104.9164,104.9164,3410.0
2016-04-06 10:50:00,114.47,114.51,114.37,114.37,2000.0,104.9255,104.9622,104.8339,104.8339,2000.0
2016-04-06 10:55:00,114.39,114.55,114.32,114.48,6050.0,104.8522,104.9989,104.788,104.9347,6050.0
2016-04-06 11:00:00,114.57,114.69,114.57,114.6,2234.0,105.0172,105.1272,105.0172,105.0447,2234.0
2016-04-06 11:05:00,114.62,114.68,114.59,114.66,6532.0,105.063,105.118,105.0355,105.0997,6532.0
2016-04-06 11:10:00,114.65,114.77,114.63,114.69,4231.0,105.0905,105.2005,105.0722,105.1272,4231.0
2016-04-06 11:15:00,114.71,114.77,114.62,114.66,5250.0,105.1455,105.2005,105.063,105.0997,5250.0
2016-04-06 11:20:00,114.65,114.68,114.63,114.63,2169.0,105.0905,105.118,105.0722,105.0722,2169.0
2016-04-06 11:25:00,114.58,114.64,114.53,114.6,3400.0,105.0264,105.0814,104.9805,105.0447,3400.0
2016-04-06 11:30:00,114.67,114.85,114.66,114.85,1700.0,105.1089,105.2739,105.0997,105.2739,1700.0
2016-04-06 11:35:00,114.8,114.85,114.67,114.71,3546.0,105.228,105.2739,105.1089,105.1455,3546.0
2016-04-06 11:40:00,114.74,114.8,114.71,114.8,1600.0,105.173,105.228,105.1455,105.228,1600.0
2016-04-06 11:45:00,114.76,114.76,114.69,114.69,3150.0,105.1914,105.1914,105.1272,105.1272,3150.0
2016-04-06 11:50:00,114.69,114.69,114.61,114.61,3195.0,105.1272,105.1272,105.0539,105.0539,3195.0
2016-04-06 11:55:00,114.6,114.69,114.53,114.54,1900.0,105.0447,105.1272,104.9805,104.9897,1900.0
2016-04-06 12:00:00,114.57,114.61,114.56,114.58,2537.0,105.0172,105.0539,105.008,105.0264,2537.0
2016-04-06 12:05:00,114.58,114.6,114.53,114.57,1659.0,105.0264,105.0447,104.9805,105.0172,1659.0
2016-04-06 12:10:00,114.57,114.65,114.51,114.65,1200.0,105.0172,105.0905,104.9622,105.0905,1200.0
2016-04-06 12:15:00,114.67,114.68,114.59,114.62,960.0,105.1089,105.118,105.0355,105.063,960.0
2016-04-06 12:20:00,114.61,114.65,114.6,114.65,300.0,105.0539,105.0905,105.0447,105.0905,300.0
2016-04-06 12:25:00,114.6,114.6,114.55,114.55,624.0,105.0447,105.0447,104.9989,104.9989,624.0
2016-04-06 12:30:00,114.6,114.61,114.6,114.6,600.0,105.0447,105.0539,105.0447,105.0447,600.0
2016-04-06 12:35:00,114.63,114.67,114.6,114.67,2405.0,105.0722,105.1089,105.0447,105.1089,2405.0
2016-04-06 12:40:00,114.7,114.75,114.69,114.72,1600.0,105.1364,105.1822,105.1272,105.1547,1600.0
2016-04-06 12:45:00,114.76,114.78,114.72,114.72,2000.0,105.1914,105.2097,105.1547,105.1547,2000.0
2016-04-06 12:50:00,114.71,114.72,114.71,114.71,515.0,105.1455,105.1547,105.1455,105.1455,515.0
2016-04-06 12:55:00,114.73,114.76,114.69,114.69,4085.0,105.1639,105.1914,105.1272,105.1272,4085.0
2016-04-06 13:00:00,114.68,114.79,114.68,114.76,1400.0,105.118,105.2189,105.118,105.1914,1400.0
2016-04-06 13:05:00,114.79,114.82,114.72,114.82,700.0,105.2189,105.2464,105.1547,105.2464,700.0
2016-04-06 13:10:00,114.9,114.96,114.88,114.88,900.0,105.3197,105.3747,105.3013,105.3013,900.0
2016-04-06 13:15:00,114.87,114.88,114.68,114.68,8916.0,105.2922,105.3013,105.118,105.118,8916.0
2016-04-06 13:20:00,114.73,114.76,114.69,114.72,16200.0,105.1639,105.1914,105.1272,105.1547,16200.0
2016-04-06 13:25:00,114.75,114.79,114.71,114.79,600.0,105.1822,105.2189,105.1455,105.2189,600.0
2016-04-06 13:30:00,114.75,114.78,114.74,114.78,600.0,105.1822,105.2097,105.173,105.2097,600.0
2016-04-06 13:35:00,114.79,114.9,114.79,114.84,1521.0,105.2189,105.3197,105.2189,105.2647,1521.0
2016-04-06 13:40:00,114.79,114.83,114.76,114.77,5031.0,105.2189,105.2555,105.1914,105.2005,5031.0
2016-04-06 13:45:00,114.85,114.91,114.79,114.86,4129.0,105.2739,105.3288,105.2189,105.283,4129.0
2016-04-06 13:50:00,114.91,114.93,114.84,114.84,780.0,105.3288,105.3472,105.2647,105.2647,780.0
2016-04-06 13:55:00,114.83,114.83,114.79,114.82,311.0,105.2555,105.2555,105.2189,105.2464,311.0
2016-04-06 14:00:00,114.75,114.76,114.58,114.66,41169.0,105.1822,105.1914,105.0264,105.0997,41169.0
2016-04-06 14:05:00,114.65,114.65,114.53,114.53,716.0,105.0905,105.0905,104.9805,104.9805,716.0
2016-04-06 14:10:00,114.5,114.5,114.4,114.41,2946.0,104.953,104.953,104.8614,104.8705,2946.0
2016-04-06 14:15:00,114.37,114.54,114.37,114.51,2656.0,104.8339,104.9897,104.8339,104.9622,2656.0
2016-04-06 14:20:00,114.53,114.64,114.53,114.53,2573.0,104.9805,105.0814,104.9805,104.9805,2573.0
2016-04-06 14:25:00,114.53,114.58,114.47,114.58,2992.0,104.9805,105.0264,104.9255,105.0264,2992.0
2016-04-06 14:30:00,114.53,114.7,114.53,114.61,2157.0,104.9805,105.1364,104.9805,105.0539,2157.0
2016-04-06 14:35:00,114.6,114.63,114.5,114.5,1300.0,105.0447,105.0722,104.953,104.953,1300.0
2016-04-06 14:40:00,114.53,114.6,114.51,114.59,2330.0,104.9805,105.0447,104.9622,105.0355,2330.0
2016-04-06 14:45:00,114.62,114.68,114.6,114.65,3191.0,105.063,105.118,105.0447,105.0905,3191.0
2016-04-06 14:50:00,114.7,114.73,114.61,114.63,3000.0,105.1364,105.1639,105.0539,105.0722,3000.0
2016-04-06 14:55:00,114.63,114.78,114.63,114.78,4300.0,105.0722,105.2097,105.0722,105.2097,4300.0
2016-04-06 15:00:00,114.76,114.92,114.72,114.89,6600.0,105.1914,105.338,105.1547,105.3105,6600.0
2016-04-06 15:05:00,114.9,115.06,114.87,115.03,5829.0,105.3197,105.4663,105.2922,105.4388,5829.0
2016-04-06 15:10:00,115.07,115.13,115.01,115.04,2251.0,105.4755,105.5305,105.4205,105.448,2251.0
2016-04-06 15:15:00,115.07,115.27,115.04,115.25,11347.0,105.4755,105.6588,105.448,105.6405,11347.0
2016-04-06 15:20:00,115.27,115.34,115.24,115.24,6042.0,105.6588,105.723,105.6313,105.6313,6042.0
2016-04-06 15:25:00,115.22,115.3,115.21,115.25,4128.0,105.613,105.6863,105.6038,105.6405,4128.0
2016-04-06 15:30:00,115.26,115.27,115.19,115.2,9895.0,105.6497,105.6588,105.5855,105.5947,9895.0
2016-04-06 15:35:00,115.18,115.27,115.14,115.24,20980.0,105.5763,105.6588,105.5397,105.6313,20980.0
2016-04-06 15:40:00,115.22,115.31,115.22,115.31,7881.0,105.613,105.6955,105.613,105.6955,7881.0
2016-04-06 15:45:00,115.29,115.46,115.29,115.46,16265.0,105.6772,105.833,105.6772,105.833,16265.0
2016-04-06 15:50:00,115.45,115.48,115.43,115.46,9123.0,105.8238,105.8513,105.8055,105.833,9123.0
2016-04-06 15:55:00,115.49,115.5,115.41,115.42,29612.0,105.8605,105.8697,105.7872,105.7963,29612.0
2016-04-07 09:30:00,114.45,114.78,113.83,114.0,18506.0,104.9072,105.2097,104.3389,104.4947,18506.0
2016-04-07 09:35:00,113.99,114.36,113.99,114.12,1000.0,104.4856,104.8247,104.4856,104.6047,1000.0
2016-04-07 09:40:00,114.18,114.41,114.1,114.39,1634.0,104.6597,104.8705,104.5864,104.8522,1634.0
2016-04-07 09:45:00,114.18,114.38,114.14,114.16,800.0,104.6597,104.843,104.6231,104.6414,800.0
2016-04-07 09:50:00,114.23,114.23,113.97,114.18,2200.0,104.7055,104.7055,104.4672,104.6597,2200.0
2016-04-07 09:55:00,114.19,114.36,114.11,114.27,600.0,104.6689,104.8247,104.5956,104.7422,600.0
2016-04-07 10:00:00,114.35,114.47,114.35,114.36,604.0,104.8155,104.9255,104.8155,104.8247,604.0
2016-04-07 10:05:00,114.38,114.57,114.38,114.52,369.0,104.843,105.0172,104.843,104.9714,369.0
2016-04-07 10:10:00,114.47,114.55,114.21,114.21,800.0,104.9255,104.9989,104.6872,104.6872,800.0
2016-04-07 10:15:00,114.13,114.14,113.83,113.83,2916.0,104.6139,104.6231,104.3389,104.3389,2916.0
2016-04-07 10:20:00,113.83,113.86,113.83,113.83,500.0,104.3389,104.3664,104.3389,104.3389,500.0
2016-04-07 10:25:00,113.88,114.13,113.85,114.0,3000.0,104.3847,104.6139,104.3572,104.4947,3000.0
2016-04-07 10:30:00,113.97,114.07,113.94,114.04,811.0,104.4672,104.5589,104.4397,104.5314,811.0
2016-04-07 10:35:00,113.96,114.08,113.96,113.99,2075.0,104.4581,104.5681,104.4581,104.4856,2075.0
2016-04-07 10:40:00,113.97,113.97,113.84,113.89,5891.0,104.4672,104.4672,104.3481,104.3939,5891.0
2016-04-07 10:45:00,113.88,114.04,113.85,114.02,5035.0,104.3847,104.5314,104.3572,104.5131,5035.0
2016-04-07 10:50:00,114.02,114.02,113.95,114.01,12600.0,104.5131,104.5131,104.4489,104.5039,12600.0
2016-04-07 10:55:00,113.91,113.95,113.84,113.9,1490.0,104.4122,104.4489,104.3481,104.4031,1490.0
2016-04-07 11:00:00,113.91,113.91,113.68,113.75,2400.0,104.4122,104.4122,104.2014,104.2656,2400.0
2016-04-07 11:05:00,113.69,113.77,113.68,113.76,1124.0,104.2106,104.2839,104.2014,104.2747,1124.0
2016-04-07 11:10:00,113.65,113.77,113.65,113.77,1194.0,104.1739,104.2839,104.1739,104.2839,1194.0
2016-04-07 11:15:00,113.76,113.77,113.73,113.73,965.0,104.2747,104.2839,104.2472,104.2472,965.0
2016-04-07 11:20:00,113.73,113.75,113.47,113.6,3182.0,104.2472,104.2656,104.0089,104.1281,3182.0
2016-04-07 11:25:00,113.59,113.7,113.58,113.7,2100.0,104.1189,104.2197,104.1097,104.2197,2100.0
2016-04-07 11:30:00,113.79,113.88,113.69,113.88,2357.0,104.3022,104.3847,104.2106,104.3847,2357.0
2016-04-07 11:35:00,113.93,113.96,113.92,113.95,1300.0,104.4306,104.4581,104.4214,104.4489,1300.0
2016-04-07 11:40:00,113.99,114.02,113.9,113.95,1300.0,104.4856,104.5131,104.4031,104.4489,1300.0
2016-04-07 11:45:00,113.98,114.05,113.98,113.99,1600.0,104.4764,104.5406,104.4764,104.4856,1600.0
2016-04-07 11:50:00,113.96,114.02,113.96,113.98,2874.0,104.4581,104.5131,104.4581,104.4764,2874.0
2016-04-07 11:55:00,113.98,113.98,113.88,113.88,1100.0,104.4764,104.4764,104.3847,104.3847,1100.0
2016-04-07 12:00:00,113.94,113.97,113.81,113.81,1500.0,104.4397,104.4672,104.3206,104.3206,1500.0
2016-04-07 12:05:00,113.86,113.88,113.68,113.71,11786.0,104.3664,104.3847,104.2014,104.2289,11786.0
2016-04-07 12:10:00,113.7,113.77,113.7,113.71,300.0,104.2197,104.2839,104.2197,104.2289,300.0
2016-04-07 12:15:00,113.69,113.71,113.43,113.43,2249.0,104.2106,104.2289,103.9722,103.9722,2249.0
2016-04-07 12:20:00,113.45,113.62,113.45,113.62,700.0,103.9906,104.1464,103.9906,104.1464,700.0
2016-04-07 12:25:00,113.58,113.62,113.52,113.6,1478.0,104.1097,104.1464,104.0547,104.1281,1478.0
2016-04-07 12:30:00,113.64,113.64,113.62,113.63,800.0,104.1647,104.1647,104.1464,104.1556,800.0
2016-04-07 12:35:00,113.69,113.69,113.6,113.67,700.0,104.2106,104.2106,104.1281,104.1922,700.0
2016-04-07 12:40:00,113.67,113.75,113.62,113.62,447.0,104.1922,104.2656,104.1464,104.1464,447.0
2016-04-07 12:45:00,113.62,113.67,113.6,113.67,1800.0,104.1464,104.1922,104.1281,104.1922,1800.0
2016-04-07 12:50:00,113.65,113.67,113.57,113.57,1046.0,104.1739,104.1922,104.1006,104.1006,1046.0
2016-04-07 12:55:00,113.57,113.83,113.57,113.8,2700.0,104.1006,104.3389,104.1006,104.3114,2700.0
2016-04-07 13:00:00,113.8,113.8,113.66,113.69,3550.0,104.3114,104.3114,104.1831,104.2106,3550.0
2016-04-07 13:05:00,113.67,113.81,113.62,113.76,4416.0,104.1922,104.3206,104.1464,104.2747,4416.0
2016-04-07 13:10:00,113.81,113.96,113.81,113.96,700.0,104.3206,104.4581,104.3206,104.4581,700.0
2016-04-07 13:15:00,113.95,113.95,113.86,113.89,1300.0,104.4489,104.4489,104.3664,104.3939,1300.0
2016-04-07 13:20:00,113.88,113.92,113.85,113.89,963.0,104.3847,104.4214,104.3572,104.3939,963.0
2016-04-07 13:25:00,113.88,113.97,113.85,113.91,3156.0,104.3847,104.4672,104.3572,104.4122,3156.0
2016-04-07 13:30:00,113.91,113.92,113.81,113.86,1700.0,104.4122,104.4214,104.3206,104.3664,1700.0
2016-04-07 13:35:00,113.86,113.89,113.83,113.89,600.0,104.3664,104.3939,104.3389,104.3939,600.0
2016-04-07 13:40:00,113.96,113.96,113.96,113.96,100.0,104.4581,104.4581,104.4581,104.4581,100.0
2016-04-07 13:45:00,113.95,113.95,113.71,113.71,4261.0,104.4489,104.4489,104.2289,104.2289,4261.0
2016-04-07 13:50:00,113.73,113.73,113.57,113.63,3362.0,104.2472,104.2472,104.1006,104.1556,3362.0
2016-04-07 13:55:00,113.63,113.65,113.43,113.56,11570.0,104.1556,104.1739,103.9722,104.0914,11570.0
2016-04-07 14:00:00,113.54,113.54,113.43,113.49,2446.0,104.0731,104.0731,103.9722,104.0272,2446.0
2016-04-07 14:05:00,113.43,113.5,113.42,113.45,3731.0,103.9722,104.0364,103.9631,103.9906,3731.0
2016-04-07 14:10:00,113.49,113.52,113.44,113.44,1045.0,104.0272,104.0547,103.9814,103.9814,1045.0
2016-04-07 14:15:00,113.44,113.44,113.22,113.26,2729.0,103.9814,103.9814,103.7798,103.8164,2729.0
2016-04-07 14:20:00,113.24,113.35,113.17,113.35,1800.0,103.7981,103.8989,103.7339,103.8989,1800.0
2016-04-07 14:25:00,113.28,113.38,113.25,113.32,1900.0,103.8348,103.9264,103.8073,103.8714,1900.0
2016-04-07 14:30:00,113.32,113.44,113.32,113.44,900.0,103.8714,103.9814,103.8714,103.9814,900.0
2016-04-07 14:35:00,113.47,113.56,113.47,113.54,2862.0,104.0089,104.0914,104.0089,104.0731,2862.0
2016-04-07 14:40:00,113.47,113.52,113.3,113.37,1600.0,104.0089,104.0547,103.8531,103.9173,1600.0
2016-04-07 14:45:00,113.34,113.36,113.23,113.29,3055.0,103.8898,103.9081,103.7889,103.8439,3055.0
2016-04-07 14:50:00,113.32,113.34,113.25,113.34,2000.0,103.8714,103.8898,103.8073,103.8898,2000.0
2016-04-07 14:55:00,113.36,113.36,113.26,113.28,1670.0,103.9081,103.9081,103.8164,103.8348,1670.0
2016-04-07 15:00:00,113.24,113.31,113.23,113.27,2705.0,103.7981,103.8623,103.7889,103.8256,2705.0
2016-04-07 15:05:00,113.36,113.58,113.35,113.58,1854.0,103.9081,104.1097,103.8989,104.1097,1854.0
2016-04-07 15:10:00,113.58,113.66,113.56,113.61,2200.0,104.1097,104.1831,104.0914,104.1372,2200.0
2016-04-07 15:15:00,113.65,113.65,113.5,113.5,1600.0,104.1739,104.1739,104.0364,104.0364,1600.0
2016-04-07 15:20:00,113.58,113.63,113.56,113.59,2800.0,104.1097,104.1556,104.0914,104.1189,2800.0
2016-04-07 15:25:00,113.63,113.66,113.56,113.6,2027.0,104.1556,104.1831,104.0914,104.1281,2027.0
2016-04-07 15:30:00,113.58,113.71,113.53,113.64,4492.0,104.1097,104.2289,104.0639,104.1647,4492.0
2016-04-07 15:35:00,113.64,113.66,113.49,113.51,10075.0,104.1647,104.1831,104.0272,104.0456,10075.0
2016-04-07 15:40:00,113.57,113.65,113.53,113.64,10839.0,104.1006,104.1739,104.0639,104.1647,10839.0
2016-04-07 15:45:00,113.65,113.78,113.65,113.75,9791.0,104.1739,104.2931,104.1739,104.2656,9791.0
2016-04-07 15:50:00,113.76,113.76,113.58,113.69,16320.0,104.2747,104.2747,104.1097,104.2106,16320.0
2016-04-07 15:55:00,113.7,113.83,113.55,113.78,53317.0,104.2197,104.3389,104.0822,104.2931,53317.0
2016-04-08 09:30:00,115.44,115.5,114.87,115.31,17241.0,105.8147,105.8697,105.2922,105.6955,17241.0
2016-04-08 09:35:00,115.05,115.5,115.04,115.11,10400.0,105.4572,105.8697,105.448,105.5122,10400.0
2016-04-08 09:40:00,115.12,115.2,114.79,114.93,2235.0,105.5213,105.5947,105.2189,105.3472,2235.0
2016-04-08 09:45:00,115.02,115.17,114.85,114.96,6900.0,105.4297,105.5672,105.2739,105.3747,6900.0
2016-04-08 09:50:00,114.92,115.14,114.92,114.96,3300.0,105.338,105.5397,105.338,105.3747,3300.0
2016-04-08 09:55:00,114.95,115.42,114.95,115.38,6202.0,105.3655,105.7963,105.3655,105.7597,6202.0
2016-04-08 10:00:00,115.46,115.46,115.13,115.4,15300.0,105.833,105.833,105.5305,105.778,15300.0
2016-04-08 10:05:00,115.47,115.55,115.18,115.39,11100.0,105.8422,105.9155,105.5763,105.7688,11100.0
2016-04-08 10:10:00,115.33,115.41,115.28,115.34,1624.0,105.7138,105.7872,105.668,105.723,1624.0
2016-04-08 10:15:00,115.33,115.59,115.33,115.56,1400.0,105.7138,105.9521,105.7138,105.9247,1400.0
2016-04-08 10:20:00,115.51,115.52,115.19,115.19,2550.0,105.8788,105.888,105.5855,105.5855,2550.0
2016-04-08 10:25:00,115.2,115.27,115.13,115.27,3500.0,105.5947,105.6588,105.5305,105.6588,3500.0
2016-04-08 10:30:00,115.25,115.28,115.15,115.25,2906.0,105.6405,105.668,105.5488,105.6405,2906.0
2016-04-08 10:35:00,115.25,115.29,115.16,115.17,2583.0,105.6405,105.6772,105.558,105.5672,2583.0
2016-04-08 10:40:00,115.17,115.24,115.13,115.16,2500.0,105.5672,105.6313,105.5305,105.558,2500.0
2016-04-08 10:45:00,115.16,115.31,115.16,115.2,5296.0,105.558,105.6955,105.558,105.5947,5296.0
2016-04-08 10:50:00,115.19,115.29,115.15,115.17,8071.0,105.5855,105.6772,105.5488,105.5672,8071.0
2016-04-08 10:55:00,115.19,115.2,115.06,115.06,8042.0,105.5855,105.5947,105.4663,105.4663,8042.0
2016-04-08 11:00:00,115.05,115.09,115.01,115.09,3014.0,105.4572,105.4938,105.4205,105.4938,3014.0
2016-04-08 11:05:00,115.1,115.19,115.09,115.15,2200.0,105.503,105.5855,105.4938,105.5488,2200.0
2016-04-08 11:10:00,115.15,115.17,114.92,114.94,2809.0,105.5488,105.5672,105.338,105.3563,2809.0
2016-04-08 11:15:00,114.94,114.96,114.88,114.93,3100.0,105.3563,105.3747,105.3013,105.3472,3100.0
2016-04-08 11:20:00,114.98,115.02,114.89,114.9,2100.0,105.393,105.4297,105.3105,105.3197,2100.0
2016-04-08 11:25:00,114.86,114.98,114.86,114.93,1300.0,105.283,105.393,105.283,105.3472,1300.0
2016-04-08 11:30:00,114.87,114.89,114.72,114.76,2918.0,105.2922,105.3105,105.1547,105.1914,2918.0
2016-04-08 11:35:00,114.75,114.75,114.7,114.71,2284.0,105.1822,105.1822,105.1364,105.1455,2284.0
2016-04-08 11:40:00,114.71,114.71,114.6,114.6,3272.0,105.1455,105.1455,105.0447,105.0447,3272.0
2016-04-08 11:45:00,114.57,114.64,114.57,114.57,1200.0,105.0172,105.0814,105.0172,105.0172,1200.0
2016-04-08 11:50:00,114.52,114.63,114.47,114.59,2500.0,104.9714,105.0722,104.9255,105.0355,2500.0
2016-04-08 11:55:00,114.62,114.69,114.59,114.62,1300.0,105.063,105.1272,105.0355,105.063,1300.0
2016-04-08 12:00:00,114.67,114.67,114.51,114.51,1500.0,105.1089,105.1089,104.9622,104.9622,1500.0
2016-04-08 12:05:00,114.47,114.52,114.45,114.47,3289.0,104.9255,104.9714,104.9072,104.9255,3289.0
2016-04-08 12:10:00,114.54,114.54,114.44,114.44,1792.0,104.9897,104.9897,104.898,104.898,1792.0
2016-04-08 12:15:00,114.45,114.45,114.35,114.35,2894.0,104.9072,104.9072,104.8155,104.8155,2894.0
2016-04-08 12:20:00,114.37,114.46,114.36,114.42,2662.0,104.8339,104.9164,104.8247,104.8797,2662.0
2016-04-08 12:25:00,114.42,114.42,114.33,114.33,1829.0,104.8797,104.8797,104.7972,104.7972,1829.0
2016-04-08 12:30:00,114.32,114.32,114.13,114.28,5025.0,104.788,104.788,104.6139,104.7514,5025.0
2016-04-08 12:35:00,114.32,114.35,114.27,114.34,1622.0,104.788,104.8155,104.7422,104.8064,1622.0
2016-04-08 12:40:00,114.27,114.39,114.27,114.39,1698.0,104.7422,104.8522,104.7422,104.8522,1698.0
2016-04-08 12:45:00,114.43,114.56,114.43,114.56,1480.0,104.8889,105.008,104.8889,105.008,1480.0
2016-04-08 12:50:00,114.53,114.56,114.49,114.51,3200.0,104.9805,105.008,104.9439,104.9622,3200.0
2016-04-08 12:55:00,114.54,114.58,114.51,114.58,900.0,104.9897,105.0264,104.9622,105.0264,900.0
2016-04-08 13:00:00,114.59,114.59,114.52,114.53,1200.0,105.0355,105.0355,104.9714,104.9805,1200.0
2016-04-08 13:05:00,114.55,114.56,114.46,114.46,1300.0,104.9989,105.008,104.9164,104.9164,1300.0
2016-04-08 13:10:00,114.48,114.53,114.42,114.5,2300.0,104.9347,104.9805,104.8797,104.953,2300.0
2016-04-08 13:15:00,114.55,114.56,114.4,114.42,3851.0,104.9989,105.008,104.8614,104.8797,3851.0
2016-04-08 13:20:00,114.4,114.47,114.39,114.42,4700.0,104.8614,104.9255,104.8522,104.8797,4700.0
2016-04-08 13:25:00,114.38,114.41,114.33,114.36,1932.0,104.843,104.8705,104.7972,104.8247,1932.0
2016-04-08 13:30:00,114.33,114.41,114.3,114.36,3654.0,104.7972,104.8705,104.7697,104.8247,3654.0
2016-04-08 13:35:00,114.36,114.43,114.35,114.35,1100.0,104.8247,104.8889,104.8155,104.8155,1100.0
2016-04-08 13:40:00,114.34,114.43,114.31,114.4,1778.0,104.8064,104.8889,104.7789,104.8614,1778.0
2016-04-08 13:45:00,114.36,114.38,114.34,114.34,1538.0,104.8247,104.843,104.8064,104.8064,1538.0
2016-04-08 13:50:00,114.3,114.51,114.29,114.47,4767.0,104.7697,104.9622,104.7605,104.9255,4767.0
2016-04-08 13:55:00,114.43,114.58,114.43,114.55,1653.0,104.8889,105.0264,104.8889,104.9989,1653.0
2016-04-08 14:00:00,114.57,114.57,114.45,114.45,2219.0,105.0172,105.0172,104.9072,104.9072,2219.0
2016-04-08 14:05:00,114.46,114.52,114.44,114.49,2788.0,104.9164,104.9714,104.898,104.9439,2788.0
2016-04-08 14:10:00,114.56,114.59,114.54,114.58,2300.0,105.008,105.0355,104.9897,105.0264,2300.0
2016-04-08 14:15:00,114.61,114.71,114.61,114.68,7034.0,105.0539,105.1455,105.0539,105.118,7034.0
2016-04-08 14:20:00,114.68,114.72,114.66,114.68,5279.0,105.118,105.1547,105.0997,105.118,5279.0
2016-04-08 14:25:00,114.73,114.77,114.7,114.77,1300.0,105.1639,105.2005,105.1364,105.2005,1300.0
2016-04-08 14:30:00,114.75,114.75,114.68,114.69,5862.0,105.1822,105.1822,105.118,105.1272,5862.0
2016-04-08 14:35:00,114.69,114.76,114.66,114.69,5865.0,105.1272,105.1914,105.0997,105.1272,5865.0
2016-04-08 14:40:00,114.7,114.71,114.62,114.65,8700.0,105.1364,105.1455,105.063,105.0905,8700.0
2016-04-08 14:45:00,114.65,114.68,114.61,114.67,5421.0,105.0905,105.118,105.0539,105.1089,5421.0
2016-04-08 14:50:00,114.65,114.73,114.61,114.61,8700.0,105.0905,105.1639,105.0539,105.0539,8700.0
2016-04-08 14:55:00,114.59,114.62,114.49,114.57,6081.0,105.0355,105.063,104.9439,105.0172,6081.0
2016-04-08 15:00:00,114.58,114.62,114.55,114.61,3400.0,105.0264,105.063,104.9989,105.0539,3400.0
2016-04-08 15:05:00,114.62,114.62,114.48,114.49,11328.0,105.063,105.063,104.9347,104.9439,11328.0
2016-04-08 15:10:00,114.56,114.59,114.44,114.59,4084.0,105.008,105.0355,104.898,105.0355,4084.0
2016-04-08 15:15:00,114.59,114.71,114.55,114.67,8975.0,105.0355,105.1455,104.9989,105.1089,8975.0
2016-04-08 15:20:00,114.68,114.82,114.62,114.76,6300.0,105.118,105.2464,105.063,105.1914,6300.0
2016-04-08 15:25:00,114.77,114.78,114.58,114.69,8582.0,105.2005,105.2097,105.0264,105.1272,8582.0
2016-04-08 15:30:00,114.63,114.74,114.52,114.55,8425.0,105.0722,105.173,104.9714,104.9989,8425.0
2016-04-08 15:35:00,114.55,114.65,114.49,114.65,7416.0,104.9989,105.0905,104.9439,105.0905,7416.0
2016-04-08 15:40:00,114.63,114.79,114.62,114.79,16651.0,105.0722,105.2189,105.063,105.2189,16651.0
2016-04-08 15:45:00,114.81,114.95,114.8,114.94,22163.0,105.2372,105.3655,105.228,105.3563,22163.0
2016-04-08 15:50:00,114.92,114.98,114.9,114.94,33913.0,105.338,105.393,105.3197,105.3563,33913.0
2016-04-08 15:55:00,114.97,115.08,114.82,115.08,103949.0,105.3838,105.4847,105.2464,105.4847,103949.0
2016-04-11 09:30:00,115.34,115.39,114.92,114.92,4797.0,105.723,105.7688,105.338,105.338,4797.0
2016-04-11 09:35:00,115.09,115.31,115.08,115.1,4081.0,105.4938,105.6955,105.4847,105.503,4081.0
2016-04-11 09:40:00,115.09,115.19,114.99,115.19,3010.0,105.4938,105.5855,105.4022,105.5855,3010.0
2016-04-11 09:45:00,114.99,115.15,114.87,115.05,1735.0,105.4022,105.5488,105.2922,105.4572,1735.0
2016-04-11 09:50:00,115.05,115.08,114.96,114.99,2100.0,105.4572,105.4847,105.3747,105.4022,2100.0
2016-04-11 09:55:00,115.07,115.12,114.77,115.06,2810.0,105.4755,105.5213,105.2005,105.4663,2810.0
2016-04-11 10:00:00,115.04,115.15,115.01,115.05,2240.0,105.448,105.5488,105.4205,105.4572,2240.0
2016-04-11 10:05:00,115.12,115.4,115.12,115.31,3400.0,105.5213,105.778,105.5213,105.6955,3400.0
2016-04-11 10:10:00,115.31,115.47,115.28,115.47,4900.0,105.6955,105.8422,105.668,105.8422,4900.0
2016-04-11 10:15:00,115.42,115.47,115.23,115.23,8470.0,105.7963,105.8422,105.6222,105.6222,8470.0
2016-04-11 10:20:00,115.22,115.22,115.09,115.18,1350.0,105.613,105.613,105.4938,105.5763,1350.0
2016-04-11 10:25:00,115.23,115.3,115.1,115.1,2575.0,105.6222,105.6863,105.503,105.503,2575.0
2016-04-11 10:30:00,115.11,115.24,115.01,115.07,3288.0,105.5122,105.6313,105.4205,105.4755,3288.0
2016-04-11 10:35:00,115.08,115.08,114.94,115.08,4919.0,105.4847,105.4847,105.3563,105.4847,4919.0
2016-04-11 10:40:00,115.02,115.02,114.64,114.69,2500.0,105.4297,105.4297,105.0814,105.1272,2500.0
2016-04-11 10:45:00,114.73,114.73,114.61,114.72,2750.0,105.1639,105.1639,105.0539,105.1547,2750.0
2016-04-11 10:50:00,114.78,114.78,114.76,114.76,300.0,105.2097,105.2097,105.1914,105.1914,300.0
2016-04-11 10:55:00,114.75,114.75,114.44,114.44,2979.0,105.1822,105.1822,104.898,104.898,2979.0
2016-04-11 11:00:00,114.44,114.45,114.32,114.45,1300.0,104.898,104.9072,104.788,104.9072,1300.0
2016-04-11 11:05:00,114.45,114.47,114.45,114.47,400.0,104.9072,104.9255,104.9072,104.9255,400.0
2016-04-11 11:10:00,114.51,114.51,114.33,114.33,1400.0,104.9622,104.9622,104.7972,104.7972,1400.0
2016-04-11 11:15:00,114.22,114.29,114.18,114.29,2000.0,104.6964,104.7605,104.6597,104.7605,2000.0
2016-04-11 11:20:00,114.32,114.37,114.25,114.25,1747.0,104.788,104.8339,104.7239,104.7239,1747.0
2016-04-11 11:25:00,114.23,114.43,114.23,114.43,1600.0,104.7055,104.8889,104.7055,104.8889,1600.0
2016-04-11 11:30:00,114.4,114.42,113.95,113.95,2200.0,104.8614,104.8797,104.4489,104.4489,2200.0
2016-04-11 11:35:00,114.0,114.08,113.94,114.05,1600.0,104.4947,104.5681,104.4397,104.5406,1600.0
2016-04-11 11:40:00,114.1,114.1,113.94,114.01,4598.0,104.5864,104.5864,104.4397,104.5039,4598.0
2016-04-11 11:45:00,113.97,114.08,113.97,114.03,1200.0,104.4672,104.5681,104.4672,104.5222,1200.0
2016-04-11 11:50:00,114.03,114.15,113.99,114.05,2400.0,104.5222,104.6322,104.4856,104.5406,2400.0
2016-04-11 11:55:00,114.05,114.24,114.05,114.18,3900.0,104.5406,104.7147,104.5406,104.6597,3900.0
2016-04-11 12:00:00,114.25,114.28,114.12,114.23,5100.0,104.7239,104.7514,104.6047,104.7055,5100.0
2016-04-11 12:05:00,114.2,114.22,114.05,114.18,7800.0,104.678,104.6964,104.5406,104.6597,7800.0
2016-04-11 12:10:00,114.2,114.37,114.13,114.28,9800.0,104.678,104.8339,104.6139,104.7514,9800.0
2016-04-11 12:15:00,114.35,114.49,114.34,114.44,2586.0,104.8155,104.9439,104.8064,104.898,2586.0
2016-04-11 12:20:00,114.46,114.46,114.28,114.28,2183.0,104.9164,104.9164,104.7514,104.7514,2183.0
2016-04-11 12:25:00,114.31,114.35,114.18,114.26,10050.0,104.7789,104.8155,104.6597,104.733,10050.0
2016-04-11 12:30:00,114.3,114.32,114.07,114.07,3800.0,104.7697,104.788,104.5589,104.5589,3800.0
2016-04-11 12:35:00,114.11,114.11,113.99,114.07,2600.0,104.5956,104.5956,104.4856,104.5589,2600.0
2016-04-11 12:40:00,114.02,114.11,113.97,114.1,7647.0,104.5131,104.5956,104.4672,104.5864,7647.0
2016-04-11 12:45:00,114.04,114.26,114.04,114.25,4900.0,104.5314,104.733,104.5314,104.7239,4900.0
2016-04-11 12:50:00,114.25,114.35,114.21,114.28,1200.0,104.7239,104.8155,104.6872,104.7514,1200.0
2016-04-11 12:55:00,114.33,114.38,114.22,114.22,2800.0,104.7972,104.843,104.6964,104.6964,2800.0
2016-04-11 13:00:00,114.26,114.26,114.1,114.1,4018.0,104.733,104.733,104.5864,104.5864,4018.0
2016-04-11 13:05:00,114.12,114.25,114.11,114.2,2383.0,104.6047,104.7239,104.5956,104.678,2383.0
2016-04-11 13:10:00,114.26,114.4,114.22,114.35,3506.0,104.733,104.8614,104.6964,104.8155,3506.0
2016-04-11 13:15:00,114.33,114.36,114.26,114.36,5400.0,104.7972,104.8247,104.733,104.8247,5400.0
2016-04-11 13:20:00,114.28,114.31,114.2,114.27,4995.0,104.7514,104.7789,104.678,104.7422,4995.0
2016-04-11 13:25:00,114.29,114.31,114.16,114.28,11300.0,104.7605,104.7789,104.6414,104.7514,11300.0
2016-04-11 13:30:00,114.24,114.34,114.19,114.33,5585.0,104.7147,104.8064,104.6689,104.7972,5585.0
2016-04-11 13:35:00,114.3,114.41,114.2,114.23,7353.0,104.7697,104.8705,104.678,104.7055,7353.0
2016-04-11 13:40:00,114.19,114.3,114.17,114.21,4000.0,104.6689,104.7697,104.6505,104.6872,4000.0
2016-04-11 13:45:00,114.21,114.31,114.15,114.31,8900.0,104.6872,104.7789,104.6322,104.7789,8900.0
2016-04-11 13:50:00,114.33,114.38,114.31,114.37,908.0,104.7972,104.843,104.7789,104.8339,908.0
2016-04-11 13:55:00,114.37,114.42,114.34,114.36,3600.0,104.8339,104.8797,104.8064,104.8247,3600.0
2016-04-11 14:00:00,114.33,114.46,114.15,114.15,3914.0,104.7972,104.9164,104.6322,104.6322,3914.0
2016-04-11 14:05:00,114.15,114.22,114.09,114.09,2631.0,104.6322,104.6964,104.5772,104.5772,2631.0
2016-04-11 14:10:00,114.18,114.34,114.18,114.25,2726.0,104.6597,104.8064,104.6597,104.7239,2726.0
2016-04-11 14:15:00,114.23,114.4,114.22,114.4,5115.0,104.7055,104.8614,104.6964,104.8614,5115.0
2016-04-11 14:20:00,114.37,114.42,114.31,114.31,2900.0,104.8339,104.8797,104.7789,104.7789,2900.0
2016-04-11 14:25:00,114.35,114.38,114.25,114.25,2219.0,104.8155,104.843,104.7239,104.7239,2219.0
2016-04-11 14:30:00,114.25,114.35,114.17,114.25,3947.0,104.7239,104.8155,104.6505,104.7239,3947.0
2016-04-11 14:35:00,114.26,114.46,114.23,114.46,13398.0,104.733,104.9164,104.7055,104.9164,13398.0
2016-04-11 14:40:00,114.47,114.48,114.42,114.42,1400.0,104.9255,104.9347,104.8797,104.8797,1400.0
2016-04-11 14:45:00,114.42,114.48,114.34,114.39,12098.0,104.8797,104.9347,104.8064,104.8522,12098.0
2016-04-11 14:50:00,114.36,114.56,114.21,114.56,12317.0,104.8247,105.008,104.6872,105.008,12317.0
2016-04-11 14:55:00,114.54,114.54,114.45,114.45,1348.0,104.9897,104.9897,104.9072,104.9072,1348.0
2016-04-11 15:00:00,114.45,114.48,114.29,114.29,5883.0,104.9072,104.9347,104.7605,104.7605,5883.0
2016-04-11 15:05:00,114.32,114.32,114.07,114.13,4500.0,104.788,104.788,104.5589,104.6139,4500.0
2016-04-11 15:10:00,114.14,114.22,114.14,114.21,840.0,104.6231,104.6964,104.6231,104.6872,840.0
2016-04-11 15:15:00,114.19,114.19,114.09,114.16,3100.0,104.6689,104.6689,104.5772,104.6414,3100.0
2016-04-11 15:20:00,114.11,114.18,114.11,114.11,1965.0,104.5956,104.6597,104.5956,104.5956,1965.0
2016-04-11 15:25:00,114.13,114.17,113.99,114.01,6887.0,104.6139,104.6505,104.4856,104.5039,6887.0
2016-04-11 15:30:00,113.98,114.08,113.94,113.94,8772.0,104.4764,104.5681,104.4397,104.4397,8772.0
2016-04-11 15:35:00,113.98,114.01,113.93,113.93,3931.0,104.4764,104.5039,104.4306,104.4306,3931.0
2016-04-11 15:40:00,113.93,113.93,113.82,113.82,3193.0,104.4306,104.4306,104.3297,104.3297,3193.0
2016-04-11 15:45:00,113.83,113.85,113.77,113.85,5721.0,104.3389,104.3572,104.2839,104.3572,5721.0
2016-04-11 15:50:00,113.81,113.87,113.75,113.81,9748.0,104.3206,104.3756,104.2656,104.3206,9748.0
2016-04-11 15:55:00,113.81,113.83,113.65,113.71,23261.0,104.3206,104.3389,104.1739,104.2289,23261.0
2016-04-12 09:30:00,114.09,114.09,113.76,113.85,6883.0,104.5772,104.5772,104.2747,104.3572,6883.0
2016-04-12 09:35:00,113.6,114.01,113.6,114.01,700.0,104.1281,104.5039,104.1281,104.5039,700.0
2016-04-12 09:40:00,113.78,113.82,113.5,113.74,11277.0,104.2931,104.3297,104.0364,104.2564,11277.0
2016-04-12 09:45:00,113.77,113.87,113.56,113.56,4828.0,104.2839,104.3756,104.0914,104.0914,4828.0
2016-04-12 09:50:00,113.63,113.73,113.62,113.62,1800.0,104.1556,104.2472,104.1464,104.1464,1800.0
2016-04-12 09:55:00,113.58,113.69,113.54,113.63,2376.0,104.1097,104.2106,104.0731,104.1556,2376.0
2016-04-12 10:00:00,113.58,113.64,113.52,113.52,1501.0,104.1097,104.1647,104.0547,104.0547,1501.0
2016-04-12 10:05:00,113.6,113.6,113.36,113.36,900.0,104.1281,104.1281,103.9081,103.9081,900.0
2016-04-12 10:10:00,113.34,113.42,113.2,113.29,3394.0,103.8898,103.9631,103.7614,103.8439,3394.0
2016-04-12 10:15:00,113.27,113.38,113.25,113.34,1942.0,103.8256,103.9264,103.8073,103.8898,1942.0
2016-04-12 10:20:00,113.42,113.42,113.12,113.12,4851.0,103.9631,103.9631,103.6881,103.6881,4851.0
2016-04-12 10:25:00,113.17,113.42,113.12,113.42,2100.0,103.7339,103.9631,103.6881,103.9631,2100.0
2016-04-12 10:30:00,113.44,113.81,113.39,113.43,8614.0,103.9814,104.3206,103.9356,103.9722,8614.0
2016-04-12 10:35:00,113.38,113.45,113.22,113.26,3990.0,103.9264,103.9906,103.7798,103.8164,3990.0
2016-04-12 10:40:00,113.41,113.49,113.29,113.29,1100.0,103.9539,104.0272,103.8439,103.8439,1100.0
2016-04-12 10:45:00,113.46,113.46,113.22,113.32,2200.0,103.9997,103.9997,103.7798,103.8714,2200.0
2016-04-12 10:50:00,113.34,113.85,113.34,113.78,1554.0,103.8898,104.3572,103.8898,104.2931,1554.0
2016-04-12 10:55:00,113.67,113.85,113.67,113.79,4067.0,104.1922,104.3572,104.1922,104.3022,4067.0
2016-04-12 11:00:00,113.83,113.83,113.66,113.7,4500.0,104.3389,104.3389,104.1831,104.2197,4500.0
2016-04-12 11:05:00,113.74,113.85,113.74,113.79,600.0,104.2564,104.3572,104.2564,104.3022,600.0
2016-04-12 11:10:00,113.88,113.88,113.78,113.82,900.0,104.3847,104.3847,104.2931,104.3297,900.0
2016-04-12 11:15:00,113.77,113.86,113.68,113.86,7000.0,104.2839,104.3664,104.2014,104.3664,7000.0
2016-04-12 11:20:00,113.89,113.89,113.65,113.78,23554.0,104.3939,104.3939,104.1739,104.2931,23554.0
2016-04-12 11:25:00,113.78,113.91,113.77,113.77,4900.0,104.2931,104.4122,104.2839,104.2839,4900.0
2016-04-12 11:30:00,113.76,113.81,113.65,113.78,4587.0,104.2747,104.3206,104.1739,104.2931,4587.0
2016-04-12 11:35:00,113.76,113.8,113.59,113.65,7966.0,104.2747,104.3114,104.1189,104.1739,7966.0
2016-04-12 11:40:00,113.63,113.69,113.55,113.55,3600.0,104.1556,104.2106,104.0822,104.0822,3600.0
2016-04-12 11:45:00,113.6,113.64,113.52,113.52,4500.0,104.1281,104.1647,104.0547,104.0547,4500.0
2016-04-12 11:50:00,113.48,113.56,113.46,113.46,1225.0,104.0181,104.0914,103.9997,103.9997,1225.0
2016-04-12 11:55:00,113.47,113.48,113.4,113.45,3150.0,104.0089,104.0181,103.9448,103.9906,3150.0
2016-04-12 12:00:00,113.41,113.48,113.35,113.35,1488.0,103.9539,104.0181,103.8989,103.8989,1488.0
2016-04-12 12:05:00,113.34,113.4,113.28,113.32,1347.0,103.8898,103.9448,103.8348,103.8714,1347.0
2016-04-12 12:10:00,113.24,113.37,113.24,113.26,4600.0,103.7981,103.9173,103.7981,103.8164,4600.0
2016-04-12 12:15:00,113.25,113.35,113.22,113.23,1374.0,103.8073,103.8989,103.7798,103.7889,1374.0
2016-04-12 12:20:00,113.2,113.25,113.19,113.25,1904.0,103.7614,103.8073,103.7523,103.8073,1904.0
2016-04-12 12:25:00,113.29,113.33,113.24,113.25,2550.0,103.8439,103.8806,103.7981,103.8073,2550.0
2016-04-12 12:30:00,113.29,113.41,113.23,113.38,2385.0,103.8439,103.9539,103.7889,103.9264,2385.0
2016-04-12 12:35:00,113.41,113.5,113.41,113.5,600.0,103.9539,104.0364,103.9539,104.0364,600.0
2016-04-12 12:40:00,113.46,113.51,113.42,113.42,1400.0,103.9997,104.0456,103.9631,103.9631,1400.0
2016-04-12 12:45:00,113.41,113.42,113.33,113.38,1900.0,103.9539,103.9631,103.8806,103.9264,1900.0
2016-04-12 12:50:00,113.33,113.43,113.32,113.43,2550.0,103.8806,103.9722,103.8714,103.9722,2550.0
2016-04-12 12:55:00,113.45,113.46,113.39,113.46,814.0,103.9906,103.9997,103.9356,103.9997,814.0
2016-04-12 13:00:00,113.46,113.51,113.43,113.51,1740.0,103.9997,104.0456,103.9722,104.0456,1740.0
2016-04-12 13:05:00,113.57,113.57,113.46,113.46,4139.0,104.1006,104.1006,103.9997,103.9997,4139.0
2016-04-12 13:10:00,113.44,113.44,113.37,113.37,1600.0,103.9814,103.9814,103.9173,103.9173,1600.0
2016-04-12 13:15:00,113.34,113.34,113.11,113.11,2094.0,103.8898,103.8898,103.6789,103.6789,2094.0
2016-04-12 13:20:00,113.09,113.23,113.09,113.23,1328.0,103.6606,103.7889,103.6606,103.7889,1328.0
2016-04-12 13:25:00,113.19,113.26,113.19,113.24,900.0,103.7523,103.8164,103.7523,103.7981,900.0
2016-04-12 13:30:00,113.24,113.48,113.22,113.34,5160.0,103.7981,104.0181,103.7798,103.8898,5160.0
2016-04-12 13:35:00,113.26,113.26,113.17,113.25,2051.0,103.8164,103.8164,103.7339,103.8073,2051.0
2016-04-12 13:40:00,113.24,113.24,113.22,113.22,276.0,103.7981,103.7981,103.7798,103.7798,276.0
2016-04-12 13:45:00,113.27,113.32,113.24,113.29,1643.0,103.8256,103.8714,103.7981,103.8439,1643.0
2016-04-12 13:50:00,113.28,113.28,113.16,113.16,2912.0,103.8348,103.8348,103.7248,103.7248,2912.0
2016-04-12 13:55:00,113.2,113.34,113.2,113.33,2296.0,103.7614,103.8898,103.7614,103.8806,2296.0
2016-04-12 14:00:00,113.39,113.47,113.34,113.44,7292.0,103.9356,104.0089,103.8898,103.9814,7292.0
2016-04-12 14:05:00,113.44,113.45,113.24,113.29,17869.0,103.9814,103.9906,103.7981,103.8439,17869.0
2016-04-12 14:10:00,113.38,113.49,113.37,113.44,1701.0,103.9264,104.0272,103.9173,103.9814,1701.0
2016-04-12 14:15:00,113.49,113.52,113.44,113.44,1592.0,104.0272,104.0547,103.9814,103.9814,1592.0
2016-04-12 14:20:00,113.48,113.48,113.29,113.33,4030.0,104.0181,104.0181,103.8439,103.8806,4030.0
2016-04-12 14:25:00,113.34,113.34,113.27,113.32,4150.0,103.8898,103.8898,103.8256,103.8714,4150.0
2016-04-12 14:30:00,113.32,113.45,113.32,113.44,1600.0,103.8714,103.9906,103.8714,103.9814,1600.0
2016-04-12 14:35:00,113.4,113.45,113.39,113.43,3287.0,103.9448,103.9906,103.9356,103.9722,3287.0
2016-04-12 14:40:00,113.44,113.51,113.42,113.42,3728.0,103.9814,104.0456,103.9631,103.9631,3728.0
2016-04-12 14:45:00,113.43,113.44,113.39,113.39,1763.0,103.9722,103.9814,103.9356,103.9356,1763.0
2016-04-12 14:50:00,113.37,113.47,113.34,113.39,7898.0,103.9173,104.0089,103.8898,103.9356,7898.0
2016-04-12 14:55:00,113.39,113.43,113.29,113.29,3185.0,103.9356,103.9722,103.8439,103.8439,3185.0
2016-04-12 15:00:00,113.31,113.6,113.31,113.59,8116.0,103.8623,104.1281,103.8623,104.1189,8116.0
2016-04-12 15:05:00,113.59,113.68,113.5,113.53,7721.0,104.1189,104.2014,104.0364,104.0639,7721.0
2016-04-12 15:10:00,113.54,113.6,113.43,113.49,7743.0,104.0731,104.1281,103.9722,104.0272,7743.0
2016-04-12 15:15:00,113.53,113.53,113.44,113.5,8208.0,104.0639,104.0639,103.9814,104.0364,8208.0
2016-04-12 15:20:00,113.51,113.54,113.37,113.41,2600.0,104.0456,104.0731,103.9173,103.9539,2600.0
2016-04-12 15:25:00,113.41,113.46,113.36,113.4,1100.0,103.9539,103.9997,103.9081,103.9448,1100.0
2016-04-12 15:30:00,113.39,113.59,113.38,113.53,2462.0,103.9356,104.1189,103.9264,104.0639,2462.0
2016-04-12 15:35:00,113.53,113.55,113.42,113.46,5395.0,104.0639,104.0822,103.9631,103.9997,5395.0
2016-04-12 15:40:00,113.45,113.58,113.45,113.54,13114.0,103.9906,104.1097,103.9906,104.0731,13114.0
2016-04-12 15:45:00,113.49,113.49,113.4,113.43,6570.0,104.0272,104.0272,103.9448,103.9722,6570.0
2016-04-12 15:50:00,113.43,113.49,113.42,113.46,10148.0,103.9722,104.0272,103.9631,103.9997,10148.0
2016-04-12 15:55:00,113.45,113.57,113.39,113.5,29734.0,103.9906,104.1006,103.9356,104.0364,29734.0
2016-04-13 09:30:00,114.28,114.54,113.5,113.5,7965.0,104.7514,104.9897,104.0364,104.0364,7965.0
2016-04-13 09:35:00,113.68,114.16,113.68,113.79,3718.0,104.2014,104.6414,104.2014,104.3022,3718.0
2016-04-13 09:40:00,113.82,114.16,113.81,114.05,3280.0,104.3297,104.6414,104.3206,104.5406,3280.0
2016-04-13 09:45:00,114.07,114.23,114.07,114.07,3702.0,104.5589,104.7055,104.5589,104.5589,3702.0
2016-04-13 09:50:00,114.11,114.21,114.04,114.04,2000.0,104.5956,104.6872,104.5314,104.5314,2000.0
2016-04-13 09:55:00,114.09,114.18,114.0,114.14,4913.0,104.5772,104.6597,104.4947,104.6231,4913.0
2016-04-13 10:00:00,114.06,114.12,113.94,114.05,6100.0,104.5497,104.6047,104.4397,104.5406,6100.0
2016-04-13 10:05:00,114.07,114.07,113.93,114.03,5546.0,104.5589,104.5589,104.4306,104.5222,5546.0
2016-04-13 10:10:00,114.01,114.01,113.96,113.97,1250.0,104.5039,104.5039,104.4581,104.4672,1250.0
2016-04-13 10:15:00,113.97,113.97,113.81,113.81,3770.0,104.4672,104.4672,104.3206,104.3206,3770.0
2016-04-13 10:20:00,113.82,113.86,113.74,113.86,6507.0,104.3297,104.3664,104.2564,104.3664,6507.0
2016-04-13 10:25:00,113.86,113.89,113.76,113.85,1641.0,104.3664,104.3939,104.2747,104.3572,1641.0
2016-04-13 10:30:00,113.86,113.94,113.83,113.88,2950.0,104.3664,104.4397,104.3389,104.3847,2950.0
2016-04-13 10:35:00,113.84,113.88,113.78,113.81,2800.0,104.3481,104.3847,104.2931,104.3206,2800.0
2016-04-13 10:40:00,113.76,113.83,113.76,113.83,4720.0,104.2747,104.3389,104.2747,104.3389,4720.0
2016-04-13 10:45:00,113.84,113.84,113.78,113.78,1800.0,104.3481,104.3481,104.2931,104.2931,1800.0
2016-04-13 10:50:00,113.78,114.01,113.78,113.98,2541.0,104.2931,104.5039,104.2931,104.4764,2541.0
2016-04-13 10:55:00,113.99,114.0,113.81,113.83,2100.0,104.4856,104.4947,104.3206,104.3389,2100.0
2016-04-13 11:00:00,113.8,113.97,113.8,113.97,5510.0,104.3114,104.4672,104.3114,104.4672,5510.0
2016-04-13 11:05:00,113.97,114.04,113.94,113.99,4737.0,104.4672,104.5314,104.4397,104.4856,4737.0
2016-04-13 11:10:00,113.98,114.03,113.95,113.98,1500.0,104.4764,104.5222,104.4489,104.4764,1500.0
2016-04-13 11:15:00,113.97,114.0,113.89,113.93,2605.0,104.4672,104.4947,104.3939,104.4306,2605.0
2016-04-13 11:20:00,113.98,113.98,113.92,113.94,1227.0,104.4764,104.4764,104.4214,104.4397,1227.0
2016-04-13 11:25:00,113.97,114.09,113.95,114.03,2400.0,104.4672,104.5772,104.4489,104.5222,2400.0
2016-04-13 11:30:00,114.02,114.29,114.02,114.29,2313.0,104.5131,104.7605,104.5131,104.7605,2313.0
2016-04-13 11:35:00,114.29,114.49,114.28,114.43,13284.0,104.7605,104.9439,104.7514,104.8889,13284.0
2016-04-13 11:40:00,114.44,114.46,114.44,114.44,1537.0,104.898,104.9164,104.898,104.898,1537.0
2016-04-13 11:45:00,114.44,114.53,114.43,114.44,2100.0,104.898,104.9805,104.8889,104.898,2100.0
2016-04-13 11:50:00,114.46,114.54,114.43,114.52,3529.0,104.9164,104.9897,104.8889,104.9714,3529.0
2016-04-13 11:55:00,114.52,114.67,114.47,114.67,3100.0,104.9714,105.1089,104.9255,105.1089,3100.0
2016-04-13 12:00:00,114.64,114.64,114.56,114.57,3562.0,105.0814,105.0814,105.008,105.0172,3562.0
2016-04-13 12:05:00,114.56,114.67,114.56,114.65,6915.0,105.008,105.1089,105.008,105.0905,6915.0
2016-04-13 12:10:00,114.67,114.67,114.57,114.57,2852.0,105.1089,105.1089,105.0172,105.0172,2852.0
2016-04-13 12:15:00,114.56,114.7,114.56,114.7,6718.0,105.008,105.1364,105.008,105.1364,6718.0
2016-04-13 12:20:00,114.73,114.73,114.62,114.63,3504.0,105.1639,105.1639,105.063,105.0722,3504.0
2016-04-13 12:25:00,114.65,114.69,114.62,114.66,2410.0,105.0905,105.1272,105.063,105.0997,2410.0
2016-04-13 12:30:00,114.66,114.66,114.52,114.53,2500.0,105.0997,105.0997,104.9714,104.9805,2500.0
2016-04-13 12:35:00,114.53,114.53,114.48,114.48,837.0,104.9805,104.9805,104.9347,104.9347,837.0
2016-04-13 12:40:00,114.47,114.48,114.39,114.4,4151.0,104.9255,104.9347,104.8522,104.8614,4151.0
2016-04-13 12:45:00,114.36,114.4,114.35,114.36,1260.0,104.8247,104.8614,104.8155,104.8247,1260.0
2016-04-13 12:50:00,114.37,114.4,114.28,114.28,3313.0,104.8339,104.8614,104.7514,104.7514,3313.0
2016-04-13 12:55:00,114.27,114.27,114.21,114.25,2018.0,104.7422,104.7422,104.6872,104.7239,2018.0
2016-04-13 13:00:00,114.26,114.31,114.24,114.24,1200.0,104.733,104.7789,104.7147,104.7147,1200.0
2016-04-13 13:05:00,114.31,114.31,114.23,114.25,1700.0,104.7789,104.7789,104.7055,104.7239,1700.0
2016-04-13 13:10:00,114.24,114.27,114.24,114.25,1404.0,104.7147,104.7422,104.7147,104.7239,1404.0
2016-04-13 13:15:00,114.3,114.33,114.24,114.25,2100.0,104.7697,104.7972,104.7147,104.7239,2100.0
2016-04-13 13:20:00,114.25,114.32,114.23,114.28,2100.0,104.7239,104.788,104.7055,104.7514,2100.0
2016-04-13 13:25:00,114.27,114.32,114.25,114.3,1237.0,104.7422,104.788,104.7239,104.7697,1237.0
2016-04-13 13:30:00,114.36,114.38,114.3,114.34,1778.0,104.8247,104.843,104.7697,104.8064,1778.0
2016-04-13 13:35:00,114.32,114.41,114.31,114.41,1700.0,104.788,104.8705,104.7789,104.8705,1700.0
2016-04-13 13:40:00,114.36,114.51,114.36,114.51,1100.0,104.8247,104.9622,104.8247,104.9622,1100.0
2016-04-13 13:45:00,114.42,114.51,114.42,114.5,3347.0,104.8797,104.9622,104.8797,104.953,3347.0
2016-04-13 13:50:00,114.51,114.51,114.28,114.31,7133.0,104.9622,104.9622,104.7514,104.7789,7133.0
2016-04-13 13:55:00,114.35,114.48,114.34,114.45,1100.0,104.8155,104.9347,104.8064,104.9072,1100.0
2016-04-13 14:00:00,114.43,114.43,114.34,114.34,2210.0,104.8889,104.8889,104.8064,104.8064,2210.0
2016-04-13 14:05:00,114.33,114.52,114.33,114.52,3450.0,104.7972,104.9714,104.7972,104.9714,3450.0
2016-04-13 14:10:00,114.45,114.59,114.45,114.48,5437.0,104.9072,105.0355,104.9072,104.9347,5437.0
2016-04-13 14:15:00,114.51,114.51,114.44,114.49,2200.0,104.9622,104.9622,104.898,104.9439,2200.0
2016-04-13 14:20:00,114.55,114.56,114.5,114.56,3190.0,104.9989,105.008,104.953,105.008,3190.0
2016-04-13 14:25:00,114.54,114.57,114.51,114.53,3443.0,104.9897,105.0172,104.9622,104.9805,3443.0
2016-04-13 14:30:00,114.55,114.72,114.53,114.71,2600.0,104.9989,105.1547,104.9805,105.1455,2600.0
2016-04-13 14:35:00,114.7,114.71,114.65,114.66,2300.0,105.1364,105.1455,105.0905,105.0997,2300.0
2016-04-13 14:40:00,114.71,114.71,114.64,114.69,2551.0,105.1455,105.1455,105.0814,105.1272,2551.0
2016-04-13 14:45:00,114.72,114.72,114.57,114.63,8950.0,105.1547,105.1547,105.0172,105.0722,8950.0
2016-04-13 14:50:00,114.64,114.67,114.63,114.66,2300.0,105.0814,105.1089,105.0722,105.0997,2300.0
2016-04-13 14:55:00,114.66,114.71,114.66,114.68,2857.0,105.0997,105.1455,105.0997,105.118,2857.0
2016-04-13 15:00:00,114.7,114.8,114.69,114.74,2700.0,105.1364,105.228,105.1272,105.173,2700.0
2016-04-13 15:05:00,114.73,114.86,114.73,114.79,3500.0,105.1639,105.283,105.1639,105.2189,3500.0
2016-04-13 15:10:00,114.82,114.87,114.79,114.82,3500.0,105.2464,105.2922,105.2189,105.2464,3500.0
2016-04-13 15:15:00,114.9,114.9,114.79,114.79,3083.0,105.3197,105.3197,105.2189,105.2189,3083.0
2016-04-13 15:20:00,114.83,114.84,114.76,114.81,5300.0,105.2555,105.2647,105.1914,105.2372,5300.0
2016-04-13 15:25:00,114.83,114.96,114.83,114.94,3580.0,105.2555,105.3747,105.2555,105.3563,3580.0
2016-04-13 15:30:00,114.95,115.02,114.94,114.95,8648.0,105.3655,105.4297,105.3563,105.3655,8648.0
2016-04-13 15:35:00,114.95,114.97,114.91,114.92,5086.0,105.3655,105.3838,105.3288,105.338,5086.0
2016-04-13 15:40:00,114.94,114.94,114.86,114.94,8022.0,105.3563,105.3563,105.283,105.3563,8022.0
2016-04-13 15:45:00,114.96,115.01,114.88,114.88,9151.0,105.3747,105.4205,105.3013,105.3013,9151.0
2016-04-13 15:50:00,114.91,114.93,114.86,114.88,13267.0,105.3288,105.3472,105.283,105.3013,13267.0
2016-04-13 15:55:00,114.89,115.0,114.87,114.96,26417.0,105.3105,105.4113,105.2922,105.3747,26417.0
2016-04-14 09:30:00,115.18,116.58,115.18,116.03,18952.0,105.5763,106.8596,105.5763,106.3555,18952.0
2016-04-14 09:35:00,116.09,116.72,115.83,116.72,16820.0,106.4105,106.9879,106.1721,106.9879,16820.0
2016-04-14 09:40:00,116.65,117.21,116.37,117.03,22007.0,106.9238,107.4371,106.6671,107.2721,22007.0
2016-04-14 09:45:00,117.22,117.22,116.3,116.4,8303.0,107.4462,107.4462,106.603,106.6946,8303.0
2016-04-14 09:50:00,116.41,116.41,116.12,116.23,4710.0,106.7038,106.7038,106.438,106.5388,4710.0
2016-04-14 09:55:00,116.23,116.58,116.21,116.51,5600.0,106.5388,106.8596,106.5205,106.7954,5600.0
2016-04-14 10:00:00,116.55,116.57,116.28,116.33,6120.0,106.8321,106.8504,106.5846,106.6304,6120.0
2016-04-14 10:05:00,116.27,116.4,116.2,116.34,3813.0,106.5755,106.6946,106.5113,106.6396,3813.0
2016-04-14 10:10:00,116.36,116.37,116.21,116.26,4800.0,106.6579,106.6671,106.5205,106.5663,4800.0
2016-04-14 10:15:00,116.26,116.47,116.26,116.46,2600.0,106.5663,106.7588,106.5663,106.7496,2600.0
2016-04-14 10:20:00,116.44,116.51,116.36,116.45,6799.0,106.7313,106.7954,106.6579,106.7404,6799.0
2016-04-14 10:25:00,116.48,116.61,116.48,116.56,7996.0,106.7679,106.8871,106.7679,106.8413,7996.0
2016-04-14 10:30:00,116.58,116.71,116.42,116.42,6342.0,106.8596,106.9788,106.7129,106.7129,6342.0
2016-04-14 10:35:00,116.38,116.39,116.19,116.27,5105.0,106.6763,106.6854,106.5021,106.5755,5105.0
2016-04-14 10:40:00,116.26,116.51,116.26,116.45,6700.0,106.5663,106.7954,106.5663,106.7404,6700.0
2016-04-14 10:45:00,116.48,116.57,116.32,116.36,6290.0,106.7679,106.8504,106.6213,106.6579,6290.0
2016-04-14 10:50:00,116.34,116.54,116.33,116.49,7180.0,106.6396,106.8229,106.6304,106.7771,7180.0
2016-04-14 10:55:00,116.49,116.54,116.41,116.54,3504.0,106.7771,106.8229,106.7038,106.8229,3504.0
2016-04-14 11:00:00,116.47,116.56,116.46,116.52,5990.0,106.7588,106.8413,106.7496,106.8046,5990.0
2016-04-14 11:05:00,116.57,116.58,116.5,116.56,3200.0,106.8504,106.8596,106.7863,106.8413,3200.0
2016-04-14 11:10:00,116.57,116.69,116.49,116.49,5887.0,106.8504,106.9604,106.7771,106.7771,5887.0
2016-04-14 11:15:00,116.48,116.61,116.48,116.5,3808.0,106.7679,106.8871,106.7679,106.7863,3808.0
2016-04-14 11:20:00,116.57,116.57,116.43,116.44,7300.0,106.8504,106.8504,106.7221,106.7313,7300.0
2016-04-14 11:25:00,116.49,116.6,116.41,116.58,5500.0,106.7771,106.8779,106.7038,106.8596,5500.0
2016-04-14 11:30:00,116.55,116.68,116.55,116.68,3814.0,106.8321,106.9513,106.8321,106.9513,3814.0
2016-04-14 11:35:00,116.65,116.69,116.65,116.68,4076.0,106.9238,106.9604,106.9238,106.9513,4076.0
2016-04-14 11:40:00,116.68,116.68,116.46,116.48,7097.0,106.9513,106.9513,106.7496,106.7679,7097.0
2016-04-14 11:45:00,116.48,116.5,116.43,116.43,3700.0,106.7679,106.7863,106.7221,106.7221,3700.0
2016-04-14 11:50:00,116.4,116.45,116.4,116.41,4920.0,106.6946,106.7404,106.6946,106.7038,4920.0
2016-04-14 11:55:00,116.38,116.39,116.24,116.25,6066.0,106.6763,106.6854,106.548,106.5571,6066.0
2016-04-14 12:00:00,116.25,116.26,116.23,116.25,2241.0,106.5571,106.5663,106.5388,106.5571,2241.0
2016-04-14 12:05:00,116.27,116.28,116.22,116.26,6000.0,106.5755,106.5846,106.5296,106.5663,6000.0
2016-04-14 12:10:00,116.24,116.24,116.09,116.11,5232.0,106.548,106.548,106.4105,106.4288,5232.0
2016-04-14 12:15:00,116.11,116.15,116.08,116.1,3900.0,106.4288,106.4655,106.4013,106.4196,3900.0
2016-04-14 12:20:00,116.1,116.11,115.96,115.96,8640.0,106.4196,106.4288,106.2913,106.2913,8640.0
2016-04-14 12:25:00,115.98,116.02,115.96,115.99,4200.0,106.3096,106.3463,106.2913,106.3188,4200.0
2016-04-14 12:30:00,115.94,115.94,115.87,115.89,7094.0,106.273,106.273,106.2088,106.2271,7094.0
2016-04-14 12:35:00,115.89,115.96,115.88,115.95,2250.0,106.2271,106.2913,106.218,106.2821,2250.0
2016-04-14 12:40:00,115.98,116.09,115.98,116.09,3400.0,106.3096,106.4105,106.3096,106.4105,3400.0
2016-04-14 12:45:00,116.06,116.1,116.04,116.05,4667.0,106.383,106.4196,106.3646,106.3738,4667.0
2016-04-14 12:50:00,116.05,116.14,116.04,116.14,2800.0,106.3738,106.4563,106.3646,106.4563,2800.0
2016-04-14 12:55:00,116.16,116.17,116.1,116.11,6655.0,106.4746,106.4838,106.4196,106.4288,6655.0
2016-04-14 13:00:00,116.1,116.1,116.06,116.1,3200.0,106.4196,106.4196,106.383,106.4196,3200.0
2016-04-14 13:05:00,116.1,116.12,116.06,116.09,4500.0,106.4196,106.438,106.383,106.4105,4500.0
2016-04-14 13:10:00,116.1,116.13,116.09,116.13,4096.0,106.4196,106.4471,106.4105,106.4471,4096.0
2016-04-14 13:15:00,116.13,116.14,116.11,116.12,5920.0,106.4471,106.4563,106.4288,106.438,5920.0
2016-04-14 13:20:00,116.11,116.12,116.05,116.06,5098.0,106.4288,106.438,106.3738,106.383,5098.0
2016-04-14 13:25:00,116.05,116.06,116.01,116.02,6806.0,106.3738,106.383,106.3371,106.3463,6806.0
2016-04-14 13:30:00,116.01,116.01,115.97,115.98,4369.0,106.3371,106.3371,106.3005,106.3096,4369.0
2016-04-14 13:35:00,115.97,115.98,115.91,115.91,3726.0,106.3005,106.3096,106.2455,106.2455,3726.0
2016-04-14 13:40:00,115.9,116.02,115.9,116.01,5500.0,106.2363,106.3463,106.2363,106.3371,5500.0
2016-04-14 13:45:00,116.02,116.08,116.01,116.08,6261.0,106.3463,106.4013,106.3371,106.4013,6261.0
2016-04-14 13:50:00,116.08,116.12,116.07,116.11,12249.0,106.4013,106.438,106.3921,106.4288,12249.0
2016-04-14 13:55:00,116.1,116.21,116.1,116.19,4640.0,106.4196,106.5205,106.4196,106.5021,4640.0
2016-04-14 14:00:00,116.18,116.21,116.12,116.12,6984.0,106.493,106.5205,106.438,106.438,6984.0
2016-04-14 14:05:00,116.12,116.23,116.07,116.23,9790.0,106.438,106.5388,106.3921,106.5388,9790.0
2016-04-14 14:10:00,116.23,116.25,116.16,116.16,18536.0,106.5388,106.5571,106.4746,106.4746,18536.0
2016-04-14 14:15:00,116.16,116.16,116.08,116.08,4800.0,106.4746,106.4746,106.4013,106.4013,4800.0
2016-04-14 14:20:00,116.06,116.11,116.03,116.09,3400.0,106.383,106.4288,106.3555,106.4105,3400.0
2016-04-14 14:25:00,116.03,116.09,115.93,115.93,7149.0,106.3555,106.4105,106.2638,106.2638,7149.0
2016-04-14 14:30:00,115.93,115.94,115.74,115.77,5800.0,106.2638,106.273,106.0896,106.1171,5800.0
2016-04-14 14:35:00,115.75,115.76,115.63,115.67,3470.0,106.0988,106.108,105.9888,106.0255,3470.0
2016-04-14 14:40:00,115.69,115.77,115.69,115.77,5300.0,106.0438,106.1171,106.0438,106.1171,5300.0
2016-04-14 14:45:00,115.76,115.83,115.75,115.76,5437.0,106.108,106.1721,106.0988,106.108,5437.0
2016-04-14 14:50:00,115.79,115.86,115.77,115.86,2262.0,106.1355,106.1996,106.1171,106.1996,2262.0
2016-04-14 14:55:00,115.93,115.98,115.9,115.94,4200.0,106.2638,106.3096,106.2363,106.273,4200.0
2016-04-14 15:00:00,115.94,116.06,115.94,116.06,5684.0,106.273,106.383,106.273,106.383,5684.0
2016-04-14 15:05:00,116.06,116.14,116.04,116.1,9300.0,106.383,106.4563,106.3646,106.4196,9300.0
2016-04-14 15:10:00,116.1,116.12,116.0,116.01,7090.0,106.4196,106.438,106.328,106.3371,7090.0
2016-04-14 15:15:00,116.0,116.1,116.0,116.06,4823.0,106.328,106.4196,106.328,106.383,4823.0
2016-04-14 15:20:00,116.08,116.13,116.07,116.1,6066.0,106.4013,106.4471,106.3921,106.4196,6066.0
2016-04-14 15:25:00,116.08,116.13,116.03,116.05,3708.0,106.4013,106.4471,106.3555,106.3738,3708.0
2016-04-14 15:30:00,116.07,116.12,116.06,116.08,8025.0,106.3921,106.438,106.383,106.4013,8025.0
2016-04-14 15:35:00,116.03,116.09,116.01,116.03,5200.0,106.3555,106.4105,106.3371,106.3555,5200.0
2016-04-14 15:40:00,116.03,116.03,115.88,115.94,7050.0,106.3555,106.3555,106.218,106.273,7050.0
2016-04-14 15:45:00,115.92,116.0,115.89,115.9,12554.0,106.2546,106.328,106.2271,106.2363,12554.0
2016-04-14 15:50:00,115.9,115.92,115.86,115.91,7476.0,106.2363,106.2546,106.1996,106.2455,7476.0
2016-04-14 15:55:00,115.92,116.05,115.88,115.97,29041.0,106.2546,106.3738,106.218,106.3005,29041.0
2016-04-15 09:30:00,116.15,116.16,115.99,116.16,41083.0,106.4655,106.4746,106.3188,106.4746,41083.0
2016-04-15 09:35:00,116.16,116.17,116.08,116.17,1499.0,106.4746,106.4838,106.4013,106.4838,1499.0
2016-04-15 09:40:00,116.13,116.16,116.04,116.16,1400.0,106.4471,106.4746,106.3646,106.4746,1400.0
2016-04-15 09:45:00,116.14,116.14,116.0,116.08,4457.0,106.4563,106.4563,106.328,106.4013,4457.0
2016-04-15 09:50:00,116.07,116.16,116.0,116.06,4831.0,106.3921,106.4746,106.328,106.383,4831.0
2016-04-15 09:55:00,116.03,116.08,116.0,116.08,1727.0,106.3555,106.4013,106.328,106.4013,1727.0
2016-04-15 10:00:00,115.97,116.0,115.77,115.77,2534.0,106.3005,106.328,106.1171,106.1171,2534.0
2016-04-15 10:05:00,115.78,115.94,115.76,115.92,8509.0,106.1263,106.273,106.108,106.2546,8509.0
2016-04-15 10:10:00,115.92,116.2,115.85,116.2,17202.0,106.2546,106.5113,106.1905,106.5113,17202.0
2016-04-15 10:15:00,116.15,116.3,116.12,116.17,5456.0,106.4655,106.603,106.438,106.4838,5456.0
2016-04-15 10:20:00,116.17,116.24,116.17,116.24,200.0,106.4838,106.548,106.4838,106.548,200.0
2016-04-15 10:25:00,116.21,116.28,116.05,116.06,4700.0,106.5205,106.5846,106.3738,106.383,4700.0
2016-04-15 10:30:00,116.13,116.15,116.07,116.09,4101.0,106.4471,106.4655,106.3921,106.4105,4101.0
2016-04-15 10:35:00,116.15,116.17,116.04,116.05,3200.0,106.4655,106.4838,106.3646,106.3738,3200.0
2016-04-15 10:40:00,116.05,116.08,115.99,116.03,1940.0,106.3738,106.4013,106.3188,106.3555,1940.0
2016-04-15 10:45:00,116.05,116.1,115.97,115.99,5092.0,106.3738,106.4196,106.3005,106.3188,5092.0
2016-04-15 10:50:00,115.98,116.07,115.97,116.03,9514.0,106.3096,106.3921,106.3005,106.3555,9514.0
2016-04-15 10:55:00,116.02,116.11,115.98,116.09,4170.0,106.3463,106.4288,106.3096,106.4105,4170.0
2016-04-15 11:00:00,116.06,116.11,116.06,116.1,700.0,106.383,106.4288,106.383,106.4196,700.0
2016-04-15 11:05:00,116.11,116.13,116.09,116.12,1100.0,106.4288,106.4471,106.4105,106.438,1100.0
2016-04-15 11:10:00,116.12,116.13,116.06,116.06,3800.0,106.438,106.4471,106.383,106.383,3800.0
2016-04-15 11:15:00,116.09,116.09,116.03,116.06,2800.0,106.4105,106.4105,106.3555,106.383,2800.0
2016-04-15 11:20:00,116.04,116.14,116.03,116.09,2600.0,106.3646,106.4563,106.3555,106.4105,2600.0
2016-04-15 11:25:00,116.13,116.17,116.1,116.1,820.0,106.4471,106.4838,106.4196,106.4196,820.0
2016-04-15 11:30:00,116.13,116.16,116.04,116.07,9513.0,106.4471,106.4746,106.3646,106.3921,9513.0
2016-04-15 11:35:00,116.06,116.07,116.0,116.0,1856.0,106.383,106.3921,106.328,106.328,1856.0
2016-04-15 11:40:00,115.99,116.01,115.85,115.85,1600.0,106.3188,106.3371,106.1905,106.1905,1600.0
2016-04-15 11:45:00,115.89,115.89,115.78,115.79,2002.0,106.2271,106.2271,106.1263,106.1355,2002.0
2016-04-15 11:50:00,115.79,115.86,115.77,115.81,2768.0,106.1355,106.1996,106.1171,106.1538,2768.0
2016-04-15 11:55:00,115.81,115.81,115.7,115.72,2300.0,106.1538,106.1538,106.053,106.0713,2300.0
2016-04-15 12:00:00,115.73,115.79,115.7,115.75,3285.0,106.0805,106.1355,106.053,106.0988,3285.0
2016-04-15 12:05:00,115.73,115.77,115.7,115.77,2300.0,106.0805,106.1171,106.053,106.1171,2300.0
2016-04-15 12:10:00,115.76,115.78,115.7,115.7,1200.0,106.108,106.1263,106.053,106.053,1200.0
2016-04-15 12:15:00,115.66,115.72,115.62,115.72,2814.0,106.0163,106.0713,105.9796,106.0713,2814.0
2016-04-15 12:20:00,115.74,115.82,115.74,115.75,1500.0,106.0896,106.163,106.0896,106.0988,1500.0
2016-04-15 12:25:00,115.73,115.74,115.63,115.73,1200.0,106.0805,106.0896,105.9888,106.0805,1200.0
2016-04-15 12:30:00,115.78,115.78,115.63,115.67,1099.0,106.1263,106.1263,105.9888,106.0255,1099.0
2016-04-15 12:35:00,115.58,115.62,115.58,115.59,1000.0,105.943,105.9796,105.943,105.9521,1000.0
2016-04-15 12:40:00,115.59,115.59,115.55,115.57,1000.0,105.9521,105.9521,105.9155,105.9338,1000.0
2016-04-15 12:45:00,115.59,115.6,115.45,115.59,5752.0,105.9521,105.9613,105.8238,105.9521,5752.0
2016-04-15 12:50:00,115.6,115.64,115.54,115.64,690.0,105.9613,105.998,105.9063,105.998,690.0
2016-04-15 12:55:00,115.6,115.65,115.56,115.65,2700.0,105.9613,106.0071,105.9247,106.0071,2700.0
2016-04-15 13:00:00,115.61,115.62,115.56,115.56,1290.0,105.9705,105.9796,105.9247,105.9247,1290.0
2016-04-15 13:05:00,115.59,115.6,115.58,115.59,1103.0,105.9521,105.9613,105.943,105.9521,1103.0
2016-04-15 13:10:00,115.59,115.6,115.58,115.59,1300.0,105.9521,105.9613,105.943,105.9521,1300.0
2016-04-15 13:15:00,115.6,115.6,115.55,115.55,1800.0,105.9613,105.9613,105.9155,105.9155,1800.0
2016-04-15 13:20:00,115.54,115.58,115.53,115.58,700.0,105.9063,105.943,105.8972,105.943,700.0
2016-04-15 13:25:00,115.54,115.59,115.54,115.59,707.0,105.9063,105.9521,105.9063,105.9521,707.0
2016-04-15 13:30:00,115.57,115.6,115.53,115.59,1703.0,105.9338,105.9613,105.8972,105.9521,1703.0
2016-04-15 13:35:00,115.52,115.55,115.47,115.47,2500.0,105.888,105.9155,105.8422,105.8422,2500.0
2016-04-15 13:40:00,115.51,115.62,115.51,115.6,2000.0,105.8788,105.9796,105.8788,105.9613,2000.0
2016-04-15 13:45:00,115.63,115.77,115.61,115.77,5291.0,105.9888,106.1171,105.9705,106.1171,5291.0
2016-04-15 13:50:00,115.78,115.79,115.7,115.72,3794.0,106.1263,106.1355,106.053,106.0713,3794.0
2016-04-15 13:55:00,115.73,115.75,115.71,115.75,1913.0,106.0805,106.0988,106.0621,106.0988,1913.0
2016-04-15 14:00:00,115.72,115.74,115.7,115.72,1500.0,106.0713,106.0896,106.053,106.0713,1500.0
2016-04-15 14:05:00,115.72,115.76,115.71,115.73,3854.0,106.0713,106.108,106.0621,106.0805,3854.0
2016-04-15 14:10:00,115.69,115.72,115.66,115.67,1800.0,106.0438,106.0713,106.0163,106.0255,1800.0
2016-04-15 14:15:00,115.63,115.69,115.63,115.65,4163.0,105.9888,106.0438,105.9888,106.0071,4163.0
2016-04-15 14:20:00,115.67,115.72,115.67,115.72,1252.0,106.0255,106.0713,106.0255,106.0713,1252.0
2016-04-15 14:25:00,115.73,115.8,115.72,115.8,1015.0,106.0805,106.1446,106.0713,106.1446,1015.0
2016-04-15 14:30:00,115.82,115.86,115.78,115.84,2800.0,106.163,106.1996,106.1263,106.1813,2800.0
2016-04-15 14:35:00,115.82,115.84,115.77,115.81,2595.0,106.163,106.1813,106.1171,106.1538,2595.0
2016-04-15 14:40:00,115.88,115.91,115.84,115.91,3034.0,106.218,106.2455,106.1813,106.2455,3034.0
2016-04-15 14:45:00,115.89,115.89,115.83,115.87,1912.0,106.2271,106.2271,106.1721,106.2088,1912.0
2016-04-15 14:50:00,115.85,115.91,115.83,115.91,1996.0,106.1905,106.2455,106.1721,106.2455,1996.0
2016-04-15 14:55:00,115.9,115.92,115.82,115.9,2100.0,106.2363,106.2546,106.163,106.2363,2100.0
2016-04-15 15:00:00,115.93,115.93,115.84,115.88,3731.0,106.2638,106.2638,106.1813,106.218,3731.0
2016-04-15 15:05:00,115.88,115.94,115.87,115.93,2377.0,106.218,106.273,106.2088,106.2638,2377.0
2016-04-15 15:10:00,115.91,116.02,115.9,116.02,5826.0,106.2455,106.3463,106.2363,106.3463,5826.0
2016-04-15 15:15:00,116.0,116.06,115.99,116.06,3968.0,106.328,106.383,106.3188,106.383,3968.0
2016-04-15 15:20:00,116.07,116.21,116.07,116.21,5895.0,106.3921,106.5205,106.3921,106.5205,5895.0
2016-04-15 15:25:00,116.22,116.4,116.2,116.39,20040.0,106.5296,106.6946,106.5113,106.6854,20040.0
2016-04-15 15:30:00,116.41,116.5,116.23,116.25,15811.0,106.7038,106.7863,106.5388,106.5571,15811.0
2016-04-15 15:35:00,116.23,116.27,116.2,116.2,4781.0,106.5388,106.5755,106.5113,106.5113,4781.0
2016-04-15 15:40:00,116.18,116.18,116.03,116.08,8517.0,106.493,106.493,106.3555,106.4013,8517.0
2016-04-15 15:45:00,116.09,116.19,116.04,116.11,13680.0,106.4105,106.5021,106.3646,106.4288,13680.0
2016-04-15 15:50:00,116.1,116.18,116.09,116.1,11748.0,106.4196,106.493,106.4105,106.4196,11748.0
2016-04-15 15:55:00,116.14,116.23,116.11,116.14,19224.0,106.4563,106.5388,106.4288,106.4563,19224.0
2016-04-18 09:30:00,115.8,115.98,115.76,115.98,5788.0,106.1446,106.3096,106.108,106.3096,5788.0
2016-04-18 09:35:00,115.75,115.98,115.75,115.98,300.0,106.0988,106.3096,106.0988,106.3096,300.0
2016-04-18 09:40:00,116.03,116.03,116.03,116.03,100.0,106.3555,106.3555,106.3555,106.3555,100.0
2016-04-18 09:45:00,115.98,116.01,115.95,116.01,1178.0,106.3096,106.3371,106.2821,106.3371,1178.0
2016-04-18 09:50:00,115.97,116.21,115.89,116.21,7525.0,106.3005,106.5205,106.2271,106.5205,7525.0
2016-04-18 09:55:00,116.17,116.21,116.11,116.11,600.0,106.4838,106.5205,106.4288,106.4288,600.0
2016-04-18 10:00:00,116.11,116.32,116.1,116.32,800.0,106.4288,106.6213,106.4196,106.6213,800.0
2016-04-18 10:05:00,116.48,116.48,116.48,116.48,100.0,106.7679,106.7679,106.7679,106.7679,100.0
2016-04-18 10:10:00,116.44,116.44,116.15,116.33,5300.0,106.7313,106.7313,106.4655,106.6304,5300.0
2016-04-18 10:15:00,116.42,116.45,116.4,116.4,400.0,106.7129,106.7404,106.6946,106.6946,400.0
2016-04-18 10:20:00,116.42,116.44,116.33,116.44,600.0,106.7129,106.7313,106.6304,106.7313,600.0
2016-04-18 10:25:00,116.34,116.4,116.23,116.23,704.0,106.6396,106.6946,106.5388,106.5388,704.0
2016-04-18 10:30:00,116.25,116.49,116.23,116.39,2652.0,106.5571,106.7771,106.5388,106.6854,2652.0
2016-04-18 10:35:00,116.52,116.52,116.21,116.21,1412.0,106.8046,106.8046,106.5205,106.5205,1412.0
2016-04-18 10:40:00,116.17,116.23,116.07,116.08,1083.0,106.4838,106.5388,106.3921,106.4013,1083.0
2016-04-18 10:45:00,116.12,116.12,116.04,116.11,500.0,106.438,106.438,106.3646,106.4288,500.0
2016-04-18 10:50:00,116.09,116.22,116.06,116.17,2520.0,106.4105,106.5296,106.383,106.4838,2520.0
2016-04-18 10:55:00,116.26,116.29,116.04,116.09,1690.0,106.5663,106.5938,106.3646,106.4105,1690.0
2016-04-18 11:00:00,116.06,116.09,115.97,116.06,1890.0,106.383,106.4105,106.3005,106.383,1890.0
2016-04-18 11:05:00,116.08,116.08,115.98,115.98,700.0,106.4013,106.4013,106.3096,106.3096,700.0
2016-04-18 11:10:00,115.98,116.01,115.93,115.95,1700.0,106.3096,106.3371,106.2638,106.2821,1700.0
2016-04-18 11:15:00,115.9,116.06,115.89,116.03,3500.0,106.2363,106.383,106.2271,106.3555,3500.0
2016-04-18 11:20:00,116.07,116.09,116.0,116.0,1794.0,106.3921,106.4105,106.328,106.328,1794.0
2016-04-18 11:25:00,115.98,115.99,115.89,115.89,1400.0,106.3096,106.3188,106.2271,106.2271,1400.0
2016-04-18 11:30:00,115.89,115.89,115.78,115.79,1030.0,106.2271,106.2271,106.1263,106.1355,1030.0
2016-04-18 11:35:00,115.79,115.98,115.78,115.93,1630.0,106.1355,106.3096,106.1263,106.2638,1630.0
2016-04-18 11:40:00,115.96,115.99,115.95,115.95,400.0,106.2913,106.3188,106.2821,106.2821,400.0
2016-04-18 11:45:00,115.98,116.04,115.96,115.96,1075.0,106.3096,106.3646,106.2913,106.2913,1075.0
2016-04-18 11:50:00,115.99,116.01,115.97,116.0,700.0,106.3188,106.3371,106.3005,106.328,700.0
2016-04-18 11:55:00,116.04,116.04,115.97,116.01,500.0,106.3646,106.3646,106.3005,106.3371,500.0
2016-04-18 12:00:00,115.97,115.97,115.85,115.87,1400.0,106.3005,106.3005,106.1905,106.2088,1400.0
2016-04-18 12:05:00,115.87,115.92,115.85,115.92,1255.0,106.2088,106.2546,106.1905,106.2546,1255.0
2016-04-18 12:10:00,115.96,116.0,115.86,115.89,2136.0,106.2913,106.328,106.1996,106.2271,2136.0
2016-04-18 12:15:00,115.89,115.92,115.87,115.9,1000.0,106.2271,106.2546,106.2088,106.2363,1000.0
2016-04-18 12:20:00,115.9,115.95,115.87,115.93,1000.0,106.2363,106.2821,106.2088,106.2638,1000.0
2016-04-18 12:25:00,115.96,116.04,115.96,116.04,1425.0,106.2913,106.3646,106.2913,106.3646,1425.0
2016-04-18 12:30:00,116.02,116.19,116.01,116.15,3367.0,106.3463,106.5021,106.3371,106.4655,3367.0
2016-04-18 12:35:00,116.13,116.15,116.08,116.09,900.0,106.4471,106.4655,106.4013,106.4105,900.0
2016-04-18 12:40:00,116.08,116.24,116.08,116.24,1200.0,106.4013,106.548,106.4013,106.548,1200.0
2016-04-18 12:45:00,116.22,116.23,116.15,116.15,600.0,106.5296,106.5388,106.4655,106.4655,600.0
2016-04-18 12:50:00,116.09,116.12,116.08,116.11,1500.0,106.4105,106.438,106.4013,106.4288,1500.0
2016-04-18 12:55:00,116.08,116.1,116.0,116.03,1760.0,106.4013,106.4196,106.328,106.3555,1760.0
2016-04-18 13:00:00,116.01,116.07,116.01,116.06,1600.0,106.3371,106.3921,106.3371,106.383,1600.0
2016-04-18 13:05:00,116.06,116.13,116.06,116.13,1300.0,106.383,106.4471,106.383,106.4471,1300.0
2016-04-18 13:10:00,116.15,116.16,116.08,116.16,2800.0,106.4655,106.4746,106.4013,106.4746,2800.0
2016-04-18 13:15:00,116.16,116.24,116.14,116.19,2000.0,106.4746,106.548,106.4563,106.5021,2000.0
2016-04-18 13:20:00,116.2,116.25,116.17,116.22,2200.0,106.5113,106.5571,106.4838,106.5296,2200.0
2016-04-18 13:25:00,116.17,116.18,116.13,116.13,1606.0,106.4838,106.493,106.4471,106.4471,1606.0
2016-04-18 13:30:00,116.16,116.17,116.11,116.14,2200.0,106.4746,106.4838,106.4288,106.4563,2200.0
2016-04-18 13:35:00,116.11,116.18,116.1,116.18,2000.0,106.4288,106.493,106.4196,106.493,2000.0
2016-04-18 13:40:00,116.11,116.36,116.11,116.31,1900.0,106.4288,106.6579,106.4288,106.6121,1900.0
2016-04-18 13:45:00,116.35,116.43,116.35,116.4,1656.0,106.6488,106.7221,106.6488,106.6946,1656.0
2016-04-18 13:50:00,116.43,116.43,116.25,116.33,1899.0,106.7221,106.7221,106.5571,106.6304,1899.0
2016-04-18 13:55:00,116.34,116.37,116.27,116.34,1700.0,106.6396,106.6671,106.5755,106.6396,1700.0
2016-04-18 14:00:00,116.39,116.39,116.28,116.36,1793.0,106.6854,106.6854,106.5846,106.6579,1793.0
2016-04-18 14:05:00,116.4,116.41,116.35,116.35,2372.0,106.6946,106.7038,106.6488,106.6488,2372.0
2016-04-18 14:10:00,116.34,116.39,116.34,116.39,300.0,106.6396,106.6854,106.6396,106.6854,300.0
2016-04-18 14:15:00,116.4,116.48,116.39,116.47,2263.0,106.6946,106.7679,106.6854,106.7588,2263.0
2016-04-18 14:20:00,116.52,116.66,116.49,116.5,3065.0,106.8046,106.9329,106.7771,106.7863,3065.0
2016-04-18 14:25:00,116.52,116.56,116.45,116.45,800.0,106.8046,106.8413,106.7404,106.7404,800.0
2016-04-18 14:30:00,116.44,116.49,116.42,116.49,1500.0,106.7313,106.7771,106.7129,106.7771,1500.0
2016-04-18 14:35:00,116.47,116.58,116.47,116.5,1700.0,106.7588,106.8596,106.7588,106.7863,1700.0
2016-04-18 14:40:00,116.5,116.7,116.5,116.66,2304.0,106.7863,106.9696,106.7863,106.9329,2304.0
2016-04-18 14:45:00,116.64,116.64,116.58,116.59,2433.0,106.9146,106.9146,106.8596,106.8688,2433.0
2016-04-18 14:50:00,116.64,116.77,116.62,116.62,3500.0,106.9146,107.0338,106.8963,106.8963,3500.0
2016-04-18 14:55:00,116.68,116.75,116.62,116.7,2100.0,106.9513,107.0154,106.8963,106.9696,2100.0
2016-04-18 15:00:00,116.72,116.76,116.66,116.74,1870.0,106.9879,107.0246,106.9329,107.0063,1870.0
2016-04-18 15:05:00,116.78,116.78,116.67,116.69,4900.0,107.0429,107.0429,106.9421,106.9604,4900.0
2016-04-18 15:10:00,116.76,116.76,116.68,116.69,2500.0,107.0246,107.0246,106.9513,106.9604,2500.0
2016-04-18 15:15:00,116.67,116.8,116.67,116.8,3949.0,106.9421,107.0613,106.9421,107.0613,3949.0
2016-04-18 15:20:00,116.79,116.87,116.77,116.81,3100.0,107.0521,107.1254,107.0338,107.0704,3100.0
2016-04-18 15:25:00,116.81,116.95,116.78,116.95,9575.0,107.0704,107.1988,107.0429,107.1988,9575.0
2016-04-18 15:30:00,116.96,116.98,116.89,116.93,5399.0,107.2079,107.2263,107.1438,107.1804,5399.0
2016-04-18 15:35:00,116.95,116.99,116.92,116.99,3500.0,107.1988,107.2354,107.1713,107.2354,3500.0
2016-04-18 15:40:00,116.95,117.0,116.92,116.98,4708.0,107.1988,107.2446,107.1713,107.2263,4708.0
2016-04-18 15:45:00,116.92,116.98,116.68,116.71,10266.0,107.1713,107.2263,106.9513,106.9788,10266.0
2016-04-18 15:50:00,116.73,116.79,116.69,116.75,10303.0,106.9971,107.0521,106.9604,107.0154,10303.0
2016-04-18 15:55:00,116.73,116.77,116.7,116.75,19573.0,106.9971,107.0338,106.9696,107.0154,19573.0
2016-04-19 09:30:00,116.98,117.48,116.98,117.38,5462.0,107.2263,107.6846,107.2263,107.5929,5462.0
2016-04-19 09:35:00,117.35,117.35,116.93,117.06,2532.0,107.5654,107.5654,107.1804,107.2996,2532.0
2016-04-19 09:40:00,117.04,117.15,116.97,117.07,8232.0,107.2812,107.3821,107.2171,107.3087,8232.0
2016-04-19 09:45:00,117.05,117.17,116.97,117.11,8189.0,107.2904,107.4004,107.2171,107.3454,8189.0
2016-04-19 09:50:00,117.12,117.17,116.97,117.0,2200.0,107.3546,107.4004,107.2171,107.2446,2200.0
2016-04-19 09:55:00,117.01,117.07,116.93,117.07,400.0,107.2538,107.3087,107.1804,107.3087,400.0
2016-04-19 10:00:00,117.07,117.07,117.07,117.07,0.0,107.3087,107.3087,107.3087,107.3087,0.0
2016-04-19 10:05:00,117.13,117.13,117.11,117.12,476.0,107.3637,107.3637,107.3454,107.3546,476.0
2016-04-19 10:10:00,117.09,117.22,117.09,117.11,1662.0,107.3271,107.4462,107.3271,107.3454,1662.0
2016-04-19 10:15:00,117.11,117.11,117.11,117.11,0.0,107.3454,107.3454,107.3454,107.3454,0.0
2016-04-19 10:20:00,117.13,117.19,117.02,117.02,2653.0,107.3637,107.4187,107.2629,107.2629,2653.0
2016-04-19 10:25:00,117.02,117.09,117.02,117.05,1400.0,107.2629,107.3271,107.2629,107.2904,1400.0
2016-04-19 10:30:00,117.08,117.17,117.06,117.17,800.0,107.3179,107.4004,107.2996,107.4004,800.0
2016-04-19 10:35:00,116.97,116.97,116.95,116.95,200.0,107.2171,107.2171,107.1988,107.1988,200.0
2016-04-19 10:40:00,116.84,116.94,116.81,116.94,954.0,107.0979,107.1896,107.0704,107.1896,954.0
2016-04-19 10:45:00,116.89,116.92,116.74,116.74,1102.0,107.1438,107.1713,107.0063,107.0063,1102.0
2016-04-19 10:50:00,116.86,116.88,116.86,116.88,200.0,107.1163,107.1346,107.1163,107.1346,200.0
2016-04-19 10:55:00,116.86,116.9,116.85,116.85,800.0,107.1163,107.1529,107.1071,107.1071,800.0
2016-04-19 11:00:00,116.86,116.86,116.78,116.8,1413.0,107.1163,107.1163,107.0429,107.0613,1413.0
2016-04-19 11:05:00,116.83,116.84,116.72,116.72,2814.0,107.0888,107.0979,106.9879,106.9879,2814.0
2016-04-19 11:10:00,116.7,116.77,116.64,116.77,1800.0,106.9696,107.0338,106.9146,107.0338,1800.0
2016-04-19 11:15:00,116.68,116.7,116.6,116.6,719.0,106.9513,106.9696,106.8779,106.8779,719.0
2016-04-19 11:20:00,116.55,116.55,116.46,116.46,1007.0,106.8321,106.8321,106.7496,106.7496,1007.0
2016-04-19 11:25:00,116.48,116.49,116.39,116.39,800.0,106.7679,106.7771,106.6854,106.6854,800.0
2016-04-19 11:30:00,116.46,116.47,116.32,116.4,2575.0,106.7496,106.7588,106.6213,106.6946,2575.0
2016-04-19 11:35:00,116.42,116.56,116.42,116.47,1400.0,106.7129,106.8413,106.7129,106.7588,1400.0
2016-04-19 11:40:00,116.47,116.55,116.44,116.44,632.0,106.7588,106.8321,106.7313,106.7313,632.0
2016-04-19 11:45:00,116.44,116.5,116.44,116.49,900.0,106.7313,106.7863,106.7313,106.7771,900.0
2016-04-19 11:50:00,116.46,116.47,116.29,116.3,900.0,106.7496,106.7588,106.5938,106.603,900.0
2016-04-19 11:55:00,116.3,116.3,116.21,116.21,1000.0,106.603,106.603,106.5205,106.5205,1000.0
2016-04-19 12:00:00,116.27,116.38,116.27,116.34,2677.0,106.5755,106.6763,106.5755,106.6396,2677.0
2016-04-19 12:05:00,116.35,116.38,116.26,116.38,1500.0,106.6488,106.6763,106.5663,106.6763,1500.0
2016-04-19 12:10:00,116.33,116.36,116.24,116.36,2501.0,106.6304,106.6579,106.548,106.6579,2501.0
2016-04-19 12:15:00,116.27,116.27,116.16,116.17,1189.0,106.5755,106.5755,106.4746,106.4838,1189.0
2016-04-19 12:20:00,116.18,116.19,116.1,116.1,1159.0,106.493,106.5021,106.4196,106.4196,1159.0
2016-04-19 12:25:00,116.16,116.26,116.15,116.23,800.0,106.4746,106.5663,106.4655,106.5388,800.0
2016-04-19 12:30:00,116.27,116.27,116.2,116.21,1400.0,106.5755,106.5755,106.5113,106.5205,1400.0
2016-04-19 12:35:00,116.17,116.26,116.17,116.26,800.0,106.4838,106.5663,106.4838,106.5663,800.0
2016-04-19 12:40:00,116.24,116.24,116.22,116.22,400.0,106.548,106.548,106.5296,106.5296,400.0
2016-04-19 12:45:00,116.21,116.21,116.13,116.13,2471.0,106.5205,106.5205,106.4471,106.4471,2471.0
2016-04-19 12:50:00,116.12,116.27,116.1,116.27,2842.0,106.438,106.5755,106.4196,106.5755,2842.0
2016-04-19 12:55:00,116.25,116.34,116.25,116.33,300.0,106.5571,106.6396,106.5571,106.6304,300.0
2016-04-19 13:00:00,116.33,116.43,116.33,116.43,3323.0,106.6304,106.7221,106.6304,106.7221,3323.0
2016-04-19 13:05:00,116.43,116.48,116.41,116.47,3400.0,106.7221,106.7679,106.7038,106.7588,3400.0
2016-04-19 13:10:00,116.46,116.49,116.43,116.49,500.0,106.7496,106.7771,106.7221,106.7771,500.0
2016-04-19 13:15:00,116.53,116.55,116.49,116.49,900.0,106.8138,106.8321,106.7771,106.7771,900.0
2016-04-19 13:20:00,116.54,116.65,116.51,116.61,2795.0,106.8229,106.9238,106.7954,106.8871,2795.0
2016-04-19 13:25:00,116.57,116.61,116.57,116.58,1200.0,106.8504,106.8871,106.8504,106.8596,1200.0
2016-04-19 13:30:00,116.56,116.67,116.56,116.64,6700.0,106.8413,106.9421,106.8413,106.9146,6700.0
2016-04-19 13:35:00,116.65,116.65,116.59,116.61,7498.0,106.9238,106.9238,106.8688,106.8871,7498.0
2016-04-19 13:40:00,116.59,116.61,116.57,116.61,4811.0,106.8688,106.8871,106.8504,106.8871,4811.0
2016-04-19 13:45:00,116.59,116.68,116.58,116.68,1911.0,106.8688,106.9513,106.8596,106.9513,1911.0
2016-04-19 13:50:00,116.69,116.7,116.68,116.68,900.0,106.9604,106.9696,106.9513,106.9513,900.0
2016-04-19 13:55:00,116.72,116.75,116.68,116.68,1311.0,106.9879,107.0154,106.9513,106.9513,1311.0
2016-04-19 14:00:00,116.71,116.77,116.7,116.7,2340.0,106.9788,107.0338,106.9696,106.9696,2340.0
2016-04-19 14:05:00,116.7,116.7,116.63,116.7,3084.0,106.9696,106.9696,106.9054,106.9696,3084.0
2016-04-19 14:10:00,116.71,116.73,116.67,116.67,1301.0,106.9788,106.9971,106.9421,106.9421,1301.0
2016-04-19 14:15:00,116.69,116.69,116.64,116.64,1514.0,106.9604,106.9604,106.9146,106.9146,1514.0
2016-04-19 14:20:00,116.64,116.66,116.59,116.66,2268.0,106.9146,106.9329,106.8688,106.9329,2268.0
2016-04-19 14:25:00,116.63,116.65,116.56,116.57,4300.0,106.9054,106.9238,106.8413,106.8504,4300.0
2016-04-19 14:30:00,116.57,116.65,116.28,116.4,27383.0,106.8504,106.9238,106.5846,106.6946,27383.0
2016-04-19 14:35:00,116.44,116.44,116.29,116.29,3351.0,106.7313,106.7313,106.5938,106.5938,3351.0
2016-04-19 14:40:00,116.29,116.34,116.24,116.29,3066.0,106.5938,106.6396,106.548,106.5938,3066.0
2016-04-19 14:45:00,116.29,116.45,116.28,116.43,11254.0,106.5938,106.7404,106.5846,106.7221,11254.0
2016-04-19 14:50:00,116.4,116.43,116.32,116.35,5377.0,106.6946,106.7221,106.6213,106.6488,5377.0
2016-04-19 14:55:00,116.35,116.38,116.3,116.3,4939.0,106.6488,106.6763,106.603,106.603,4939.0
2016-04-19 15:00:00,116.25,116.31,116.16,116.17,4903.0,106.5571,106.6121,106.4746,106.4838,4903.0
2016-04-19 15:05:00,116.16,116.29,116.16,116.17,10269.0,106.4746,106.5938,106.4746,106.4838,10269.0
2016-04-19 15:10:00,116.17,116.38,116.1,116.33,27100.0,106.4838,106.6763,106.4196,106.6304,27100.0
2016-04-19 15:15:00,116.38,116.38,116.33,116.33,669.0,106.6763,106.6763,106.6304,106.6304,669.0
2016-04-19 15:20:00,116.33,116.34,116.25,116.29,2200.0,106.6304,106.6396,106.5571,106.5938,2200.0
2016-04-19 15:25:00,116.32,116.36,116.18,116.23,2700.0,106.6213,106.6579,106.493,106.5388,2700.0
2016-04-19 15:30:00,116.24,116.27,116.21,116.24,22010.0,106.548,106.5755,106.5205,106.548,22010.0
2016-04-19 15:35:00,116.2,116.22,116.11,116.15,8432.0,106.5113,106.5296,106.4288,106.4655,8432.0
2016-04-19 15:40:00,116.18,116.2,116.08,116.08,10784.0,106.493,106.5113,106.4013,106.4013,10784.0
2016-04-19 15:45:00,116.08,116.19,116.05,116.19,16437.0,106.4013,106.5021,106.3738,106.5021,16437.0
2016-04-19 15:50:00,116.21,116.28,116.18,116.21,18772.0,106.5205,106.5846,106.493,106.5205,18772.0
2016-04-19 15:55:00,116.19,116.43,116.18,116.43,33320.0,106.5021,106.7221,106.493,106.7221,33320.0
2016-04-20 09:30:00,116.81,116.87,116.69,116.86,7150.0,107.0704,107.1254,106.9604,107.1163,7150.0
2016-04-20 09:35:00,116.89,116.89,116.43,116.54,5800.0,107.1438,107.1438,106.7221,106.8229,5800.0
2016-04-20 09:40:00,116.49,116.74,116.49,116.68,7900.0,106.7771,107.0063,106.7771,106.9513,7900.0
2016-04-20 09:45:00,116.66,116.79,116.59,116.77,14598.0,106.9329,107.0521,106.8688,107.0338,14598.0
2016-04-20 09:50:00,116.82,116.87,116.75,116.77,6300.0,107.0796,107.1254,107.0154,107.0338,6300.0
2016-04-20 09:55:00,116.73,116.85,116.73,116.78,4310.0,106.9971,107.1071,106.9971,107.0429,4310.0
2016-04-20 10:00:00,116.81,116.94,116.73,116.79,2200.0,107.0704,107.1896,106.9971,107.0521,2200.0
2016-04-20 10:05:00,116.87,116.89,116.81,116.89,900.0,107.1254,107.1438,107.0704,107.1438,900.0
2016-04-20 10:10:00,116.89,116.93,116.83,116.92,1506.0,107.1438,107.1804,107.0888,107.1713,1506.0
2016-04-20 10:15:00,116.94,116.97,116.92,116.93,1900.0,107.1896,107.2171,107.1713,107.1804,1900.0
2016-04-20 10:20:00,117.0,117.0,116.82,116.82,1000.0,107.2446,107.2446,107.0796,107.0796,1000.0
2016-04-20 10:25:00,116.82,116.82,116.6,116.6,1299.0,107.0796,107.0796,106.8779,106.8779,1299.0
2016-04-20 10:30:00,116.66,116.79,116.61,116.61,3700.0,106.9329,107.0521,106.8871,106.8871,3700.0
2016-04-20 10:35:00,116.6,116.6,116.44,116.51,1970.0,106.8779,106.8779,106.7313,106.7954,1970.0
2016-04-20 10:40:00,116.44,116.49,116.4,116.49,4213.0,106.7313,106.7771,106.6946,106.7771,4213.0
2016-04-20 10:45:00,116.48,116.51,116.43,116.49,3200.0,106.7679,106.7954,106.7221,106.7771,3200.0
2016-04-20 10:50:00,116.52,116.61,116.48,116.61,4000.0,106.8046,106.8871,106.7679,106.8871,4000.0
2016-04-20 10:55:00,116.54,116.77,116.54,116.77,1786.0,106.8229,107.0338,106.8229,107.0338,1786.0
2016-04-20 11:00:00,116.73,116.74,116.69,116.74,400.0,106.9971,107.0063,106.9604,107.0063,400.0
2016-04-20 11:05:00,116.74,116.81,116.68,116.68,5166.0,107.0063,107.0704,106.9513,106.9513,5166.0
2016-04-20 11:10:00,116.78,116.8,116.69,116.78,4315.0,107.0429,107.0613,106.9604,107.0429,4315.0
2016-04-20 11:15:00,116.76,116.81,116.75,116.81,3521.0,107.0246,107.0704,107.0154,107.0704,3521.0
2016-04-20 11:20:00,116.82,116.9,116.77,116.84,1902.0,107.0796,107.1529,107.0338,107.0979,1902.0
2016-04-20 11:25:00,116.85,117.07,116.85,117.06,5097.0,107.1071,107.3087,107.1071,107.2996,5097.0
2016-04-20 11:30:00,117.05,117.11,117.03,117.11,2270.0,107.2904,107.3454,107.2721,107.3454,2270.0
2016-04-20 11:35:00,117.11,117.14,117.09,117.14,900.0,107.3454,107.3729,107.3271,107.3729,900.0
2016-04-20 11:40:00,117.14,117.15,117.09,117.15,900.0,107.3729,107.3821,107.3271,107.3821,900.0
2016-04-20 11:45:00,117.16,117.18,117.13,117.18,1200.0,107.3912,107.4096,107.3637,107.4096,1200.0
2016-04-20 11:50:00,117.11,117.13,117.09,117.13,2100.0,107.3454,107.3637,107.3271,107.3637,2100.0
2016-04-20 11:55:00,117.14,117.2,117.14,117.15,1400.0,107.3729,107.4279,107.3729,107.3821,1400.0
2016-04-20 12:00:00,117.16,117.21,117.16,117.2,900.0,107.3912,107.4371,107.3912,107.4279,900.0
2016-04-20 12:05:00,117.18,117.22,117.17,117.17,1250.0,107.4096,107.4462,107.4004,107.4004,1250.0
2016-04-20 12:10:00,117.16,117.16,117.07,117.07,1100.0,107.3912,107.3912,107.3087,107.3087,1100.0
2016-04-20 12:15:00,117.08,117.08,117.02,117.03,900.0,107.3179,107.3179,107.2629,107.2721,900.0
2016-04-20 12:20:00,117.03,117.06,117.03,117.06,792.0,107.2721,107.2996,107.2721,107.2996,792.0
2016-04-20 12:25:00,117.07,117.07,116.99,117.02,1347.0,107.3087,107.3087,107.2354,107.2629,1347.0
2016-04-20 12:30:00,117.02,117.06,117.0,117.05,950.0,107.2629,107.2996,107.2446,107.2904,950.0
2016-04-20 12:35:00,117.02,117.09,117.02,117.09,600.0,107.2629,107.3271,107.2629,107.3271,600.0
2016-04-20 12:40:00,117.14,117.21,117.14,117.2,3400.0,107.3729,107.4371,107.3729,107.4279,3400.0
2016-04-20 12:45:00,117.2,117.24,117.13,117.24,2625.0,107.4279,107.4646,107.3637,107.4646,2625.0
2016-04-20 12:50:00,117.21,117.21,117.15,117.15,1600.0,107.4371,107.4371,107.3821,107.3821,1600.0
2016-04-20 12:55:00,117.14,117.17,117.12,117.12,800.0,107.3729,107.4004,107.3546,107.3546,800.0
2016-04-20 13:00:00,117.14,117.2,117.14,117.2,650.0,107.3729,107.4279,107.3729,107.4279,650.0
2016-04-20 13:05:00,117.2,117.23,117.06,117.06,2111.0,107.4279,107.4554,107.2996,107.2996,2111.0
2016-04-20 13:10:00,117.09,117.16,117.08,117.16,2200.0,107.3271,107.3912,107.3179,107.3912,2200.0
2016-04-20 13:15:00,117.16,117.2,117.13,117.13,3549.0,107.3912,107.4279,107.3637,107.3637,3549.0
2016-04-20 13:20:00,117.13,117.19,117.11,117.13,2185.0,107.3637,107.4187,107.3454,107.3637,2185.0
2016-04-20 13:25:00,117.14,117.17,117.1,117.17,2811.0,107.3729,107.4004,107.3362,107.4004,2811.0
2016-04-20 13:30:00,117.2,117.28,117.2,117.28,2610.0,107.4279,107.5012,107.4279,107.5012,2610.0
2016-04-20 13:35:00,117.26,117.3,117.25,117.3,3000.0,107.4829,107.5196,107.4737,107.5196,3000.0
2016-04-20 13:40:00,117.27,117.33,117.27,117.3,1751.0,107.4921,107.5471,107.4921,107.5196,1751.0
2016-04-20 13:45:00,117.32,117.45,117.32,117.41,2720.0,107.5379,107.6571,107.5379,107.6204,2720.0
2016-04-20 13:50:00,117.42,117.46,117.42,117.43,1950.0,107.6296,107.6662,107.6296,107.6387,1950.0
2016-04-20 13:55:00,117.42,117.49,117.41,117.43,2002.0,107.6296,107.6937,107.6204,107.6387,2002.0
2016-04-20 14:00:00,117.39,117.39,117.39,117.39,500.0,107.6021,107.6021,107.6021,107.6021,500.0
2016-04-20 14:05:00,117.41,117.48,117.41,117.42,3474.0,107.6204,107.6846,107.6204,107.6296,3474.0
2016-04-20 14:10:00,117.4,117.45,117.4,117.45,900.0,107.6112,107.6571,107.6112,107.6571,900.0
2016-04-20 14:15:00,117.44,117.45,117.42,117.44,1387.0,107.6479,107.6571,107.6296,107.6479,1387.0
2016-04-20 14:20:00,117.41,117.58,117.38,117.56,3490.0,107.6204,107.7762,107.5929,107.7579,3490.0
2016-04-20 14:25:00,117.55,117.58,117.52,117.55,7068.0,107.7487,107.7762,107.7212,107.7487,7068.0
2016-04-20 14:30:00,117.51,117.56,117.49,117.55,2227.0,107.7121,107.7579,107.6937,107.7487,2227.0
2016-04-20 14:35:00,117.59,117.65,117.56,117.57,1900.0,107.7854,107.8404,107.7579,107.7671,1900.0
2016-04-20 14:40:00,117.52,117.55,117.44,117.49,8086.0,107.7212,107.7487,107.6479,107.6937,8086.0
2016-04-20 14:45:00,117.45,117.47,117.43,117.44,3900.0,107.6571,107.6754,107.6387,107.6479,3900.0
2016-04-20 14:50:00,117.45,117.54,117.45,117.47,4201.0,107.6571,107.7396,107.6571,107.6754,4201.0
2016-04-20 14:55:00,117.48,117.59,117.48,117.56,3205.0,107.6846,107.7854,107.6846,107.7579,3205.0
2016-04-20 15:00:00,117.58,117.68,117.54,117.68,3603.0,107.7762,107.8679,107.7396,107.8679,3603.0
2016-04-20 15:05:00,117.66,117.66,117.59,117.61,5203.0,107.8496,107.8496,107.7854,107.8037,5203.0
2016-04-20 15:10:00,117.62,117.63,117.48,117.48,8834.0,107.8129,107.8221,107.6846,107.6846,8834.0
2016-04-20 15:15:00,117.47,117.48,117.4,117.42,6958.0,107.6754,107.6846,107.6112,107.6296,6958.0
2016-04-20 15:20:00,117.43,117.52,117.4,117.41,10767.0,107.6387,107.7212,107.6112,107.6204,10767.0
2016-04-20 15:25:00,117.42,117.52,117.4,117.49,7400.0,107.6296,107.7212,107.6112,107.6937,7400.0
2016-04-20 15:30:00,117.48,117.62,117.48,117.56,18606.0,107.6846,107.8129,107.6846,107.7579,18606.0
2016-04-20 15:35:00,117.56,117.57,117.49,117.55,12829.0,107.7579,107.7671,107.6937,107.7487,12829.0
2016-04-20 15:40:00,117.56,117.56,117.43,117.44,8198.0,107.7579,107.7579,107.6387,107.6479,8198.0
2016-04-20 15:45:00,117.43,117.52,117.41,117.44,15349.0,107.6387,107.7212,107.6204,107.6479,15349.0
2016-04-20 15:50:00,117.46,117.47,117.4,117.42,17528.0,107.6662,107.6754,107.6112,107.6296,17528.0
2016-04-20 15:55:00,117.41,117.52,117.31,117.36,27050.0,107.6204,107.7212,107.5287,107.5746,27050.0
2016-04-21 09:30:00,116.99,117.07,116.55,117.07,8809.0,107.2354,107.3087,106.8321,107.3087,8809.0
2016-04-21 09:35:00,116.95,116.95,116.71,116.87,1340.0,107.1988,107.1988,106.9788,107.1254,1340.0
2016-04-21 09:40:00,116.87,116.87,116.64,116.71,1410.0,107.1254,107.1254,106.9146,106.9788,1410.0
2016-04-21 09:45:00,116.75,116.75,116.54,116.59,3403.0,107.0154,107.0154,106.8229,106.8688,3403.0
2016-04-21 09:50:00,116.59,116.8,116.58,116.73,4441.0,106.8688,107.0613,106.8596,106.9971,4441.0
2016-04-21 09:55:00,116.69,116.71,116.59,116.71,3504.0,106.9604,106.9788,106.8688,106.9788,3504.0
2016-04-21 10:00:00,116.61,116.68,116.56,116.57,6649.0,106.8871,106.9513,106.8413,106.8504,6649.0
2016-04-21 10:05:00,116.53,116.63,116.43,116.63,3550.0,106.8138,106.9054,106.7221,106.9054,3550.0
2016-04-21 10:10:00,116.61,116.73,116.6,116.69,1100.0,106.8871,106.9971,106.8779,106.9604,1100.0
2016-04-21 10:15:00,116.62,116.73,116.53,116.73,3000.0,106.8963,106.9971,106.8138,106.9971,3000.0
2016-04-21 10:20:00,116.76,116.77,116.68,116.73,799.0,107.0246,107.0338,106.9513,106.9971,799.0
2016-04-21 10:25:00,116.7,116.8,116.69,116.75,2385.0,106.9696,107.0613,106.9604,107.0154,2385.0
2016-04-21 10:30:00,116.73,116.84,116.7,116.82,1979.0,106.9971,107.0979,106.9696,107.0796,1979.0
2016-04-21 10:35:00,116.86,117.01,116.78,116.99,2006.0,107.1163,107.2538,107.0429,107.2354,2006.0
2016-04-21 10:40:00,116.98,116.99,116.88,116.88,1000.0,107.2263,107.2354,107.1346,107.1346,1000.0
2016-04-21 10:45:00,116.83,116.89,116.75,116.78,1198.0,107.0888,107.1438,107.0154,107.0429,1198.0
2016-04-21 10:50:00,116.82,116.83,116.77,116.77,841.0,107.0796,107.0888,107.0338,107.0338,841.0
2016-04-21 10:55:00,116.7,116.7,116.58,116.58,700.0,106.9696,106.9696,106.8596,106.8596,700.0
2016-04-21 11:00:00,116.64,116.66,116.57,116.57,1528.0,106.9146,106.9329,106.8504,106.8504,1528.0
2016-04-21 11:05:00,116.58,116.58,116.48,116.48,800.0,106.8596,106.8596,106.7679,106.7679,800.0
2016-04-21 11:10:00,116.48,116.57,116.46,116.55,1721.0,106.7679,106.8504,106.7496,106.8321,1721.0
2016-04-21 11:15:00,116.52,116.52,116.33,116.37,810.0,106.8046,106.8046,106.6304,106.6671,810.0
2016-04-21 11:20:00,116.34,116.53,116.32,116.53,4982.0,106.6396,106.8138,106.6213,106.8138,4982.0
2016-04-21 11:25:00,116.54,116.54,116.44,116.44,1101.0,106.8229,106.8229,106.7313,106.7313,1101.0
2016-04-21 11:30:00,116.41,116.41,116.34,116.34,1700.0,106.7038,106.7038,106.6396,106.6396,1700.0
2016-04-21 11:35:00,116.34,116.37,116.16,116.19,7868.0,106.6396,106.6671,106.4746,106.5021,7868.0
2016-04-21 11:40:00,116.13,116.19,116.11,116.13,1900.0,106.4471,106.5021,106.4288,106.4471,1900.0
2016-04-21 11:45:00,116.14,116.14,116.07,116.12,752.0,106.4563,106.4563,106.3921,106.438,752.0
2016-04-21 11:50:00,116.09,116.11,116.09,116.11,1500.0,106.4105,106.4288,106.4105,106.4288,1500.0
2016-04-21 11:55:00,116.08,116.16,116.06,116.12,4400.0,106.4013,106.4746,106.383,106.438,4400.0
2016-04-21 12:00:00,116.16,116.29,116.14,116.27,4020.0,106.4746,106.5938,106.4563,106.5755,4020.0
2016-04-21 12:05:00,116.26,116.38,116.23,116.38,2800.0,106.5663,106.6763,106.5388,106.6763,2800.0
2016-04-21 12:10:00,116.39,116.4,116.2,116.24,3500.0,106.6854,106.6946,106.5113,106.548,3500.0
2016-04-21 12:15:00,116.24,116.33,116.13,116.32,3404.0,106.548,106.6304,106.4471,106.6213,3404.0
2016-04-21 12:20:00,116.31,116.31,116.14,116.2,15638.0,106.6121,106.6121,106.4563,106.5113,15638.0
2016-04-21 12:25:00,116.23,116.38,116.23,116.38,1500.0,106.5388,106.6763,106.5388,106.6763,1500.0
2016-04-21 12:30:00,116.38,116.42,116.37,116.42,1900.0,106.6763,106.7129,106.6671,106.7129,1900.0
2016-04-21 12:35:00,116.45,116.46,116.37,116.37,600.0,106.7404,106.7496,106.6671,106.6671,600.0
2016-04-21 12:40:00,116.39,116.42,116.39,116.42,1080.0,106.6854,106.7129,106.6854,106.7129,1080.0
2016-04-21 12:45:00,116.42,116.42,116.27,116.27,900.0,106.7129,106.7129,106.5755,106.5755,900.0
2016-04-21 12:50:00,116.22,116.31,116.22,116.31,845.0,106.5296,106.6121,106.5296,106.6121,845.0
2016-04-21 12:55:00,116.33,116.33,116.28,116.33,1745.0,106.6304,106.6304,106.5846,106.6304,1745.0
2016-04-21 13:00:00,116.35,116.43,116.32,116.32,2951.0,106.6488,106.7221,106.6213,106.6213,2951.0
2016-04-21 13:05:00,116.33,116.36,116.3,116.34,1900.0,106.6304,106.6579,106.603,106.6396,1900.0
2016-04-21 13:10:00,116.35,116.38,116.31,116.38,1500.0,106.6488,106.6763,106.6121,106.6763,1500.0
2016-04-21 13:15:00,116.38,116.42,116.38,116.39,2121.0,106.6763,106.7129,106.6763,106.6854,2121.0
2016-04-21 13:20:00,116.43,116.45,116.33,116.37,2250.0,106.7221,106.7404,106.6304,106.6671,2250.0
2016-04-21 13:25:00,116.32,116.4,116.32,116.4,4500.0,106.6213,106.6946,106.6213,106.6946,4500.0
2016-04-21 13:30:00,116.42,116.42,116.36,116.4,2640.0,106.7129,106.7129,106.6579,106.6946,2640.0
2016-04-21 13:35:00,116.4,116.5,116.4,116.43,2329.0,106.6946,106.7863,106.6946,106.7221,2329.0
2016-04-21 13:40:00,116.5,116.52,116.4,116.5,2534.0,106.7863,106.8046,106.6946,106.7863,2534.0
2016-04-21 13:45:00,116.48,116.55,116.48,116.55,2100.0,106.7679,106.8321,106.7679,106.8321,2100.0
2016-04-21 13:50:00,116.53,116.54,116.48,116.48,900.0,106.8138,106.8229,106.7679,106.7679,900.0
2016-04-21 13:55:00,116.4,116.4,116.32,116.34,3071.0,106.6946,106.6946,106.6213,106.6396,3071.0
2016-04-21 14:00:00,116.32,116.33,116.19,116.21,900.0,106.6213,106.6304,106.5021,106.5205,900.0
2016-04-21 14:05:00,116.21,116.29,116.16,116.28,2700.0,106.5205,106.5938,106.4746,106.5846,2700.0
2016-04-21 14:10:00,116.27,116.28,116.19,116.23,1860.0,106.5755,106.5846,106.5021,106.5388,1860.0
2016-04-21 14:15:00,116.28,116.28,116.24,116.24,630.0,106.5846,106.5846,106.548,106.548,630.0
2016-04-21 14:20:00,116.24,116.32,116.23,116.31,2500.0,106.548,106.6213,106.5388,106.6121,2500.0
2016-04-21 14:25:00,116.32,116.32,116.26,116.28,2274.0,106.6213,106.6213,106.5663,106.5846,2274.0
2016-04-21 14:30:00,116.29,116.29,116.2,116.25,5762.0,106.5938,106.5938,106.5113,106.5571,5762.0
2016-04-21 14:35:00,116.23,116.25,116.14,116.14,3909.0,106.5388,106.5571,106.4563,106.4563,3909.0
2016-04-21 14:40:00,116.15,116.15,116.06,116.13,1700.0,106.4655,106.4655,106.383,106.4471,1700.0
2016-04-21 14:45:00,116.09,116.15,116.0,116.13,40644.0,106.4105,106.4655,106.328,106.4471,40644.0
2016-04-21 14:50:00,116.17,116.23,116.06,116.15,8060.0,106.4838,106.5388,106.383,106.4655,8060.0
2016-04-21 14:55:00,116.12,116.18,116.1,116.15,2400.0,106.438,106.493,106.4196,106.4655,2400.0
2016-04-21 15:00:00,116.15,116.31,116.12,116.21,5218.0,106.4655,106.6121,106.438,106.5205,5218.0
2016-04-21 15:05:00,116.2,116.2,116.16,116.16,3446.0,106.5113,106.5113,106.4746,106.4746,3446.0
2016-04-21 15:10:00,116.17,116.29,116.15,116.2,7191.0,106.4838,106.5938,106.4655,106.5113,7191.0
2016-04-21 15:15:00,116.21,116.25,116.18,116.18,4000.0,106.5205,106.5571,106.493,106.493,4000.0
2016-04-21 15:20:00,116.17,116.22,116.09,116.09,4306.0,106.4838,106.5296,106.4105,106.4105,4306.0
2016-04-21 15:25:00,116.05,116.16,115.99,115.99,6092.0,106.3738,106.4746,106.3188,106.3188,6092.0
2016-04-21 15:30:00,116.0,116.02,115.91,115.99,7030.0,106.328,106.3463,106.2455,106.3188,7030.0
2016-04-21 15:35:00,115.99,116.04,115.98,115.99,8256.0,106.3188,106.3646,106.3096,106.3188,8256.0
2016-04-21 15:40:00,116.0,116.13,115.99,116.06,8460.0,106.328,106.4471,106.3188,106.383,8460.0
2016-04-21 15:45:00,116.05,116.09,115.99,116.06,10185.0,106.3738,106.4105,106.3188,106.383,10185.0
2016-04-21 15:50:00,115.99,116.02,115.85,115.88,16648.0,106.3188,106.3463,106.1905,106.218,16648.0
2016-04-21 15:55:00,115.88,115.96,115.82,115.91,27441.0,106.218,106.2913,106.163,106.2455,27441.0
2016-04-22 09:30:00,115.3,115.67,115.3,115.46,4738.0,105.6863,106.0255,105.6863,105.833,4738.0
2016-04-22 09:35:00,115.9,116.35,115.76,116.33,1800.0,106.2363,106.6488,106.108,106.6304,1800.0
2016-04-22 09:40:00,116.34,116.35,116.0,116.01,4600.0,106.6396,106.6488,106.328,106.3371,4600.0
2016-04-22 09:45:00,116.09,116.09,115.86,115.86,700.0,106.4105,106.4105,106.1996,106.1996,700.0
2016-04-22 09:50:00,115.81,115.81,115.71,115.75,700.0,106.1538,106.1538,106.0621,106.0988,700.0
2016-04-22 09:55:00,115.71,115.86,115.61,115.82,2897.0,106.0621,106.1996,105.9705,106.163,2897.0
2016-04-22 10:00:00,115.9,116.06,115.88,115.88,3470.0,106.2363,106.383,106.218,106.218,3470.0
2016-04-22 10:05:00,115.9,115.9,115.77,115.85,5355.0,106.2363,106.2363,106.1171,106.1905,5355.0
2016-04-22 10:10:00,115.78,115.99,115.78,115.88,2743.0,106.1263,106.3188,106.1263,106.218,2743.0
2016-04-22 10:15:00,115.89,115.89,115.76,115.76,1382.0,106.2271,106.2271,106.108,106.108,1382.0
2016-04-22 10:20:00,115.66,115.69,115.61,115.61,1800.0,106.0163,106.0438,105.9705,105.9705,1800.0
2016-04-22 10:25:00,115.66,115.68,115.65,115.65,620.0,106.0163,106.0346,106.0071,106.0071,620.0
2016-04-22 10:30:00,115.69,115.75,115.61,115.61,2700.0,106.0438,106.0988,105.9705,105.9705,2700.0
2016-04-22 10:35:00,115.69,115.69,115.56,115.56,1750.0,106.0438,106.0438,105.9247,105.9247,1750.0
2016-04-22 10:40:00,115.49,115.49,115.14,115.22,3706.0,105.8605,105.8605,105.5397,105.613,3706.0
2016-04-22 10:45:00,115.17,115.27,115.15,115.2,2300.0,105.5672,105.6588,105.5488,105.5947,2300.0
2016-04-22 10:50:00,115.2,115.32,115.09,115.23,4946.0,105.5947,105.7047,105.4938,105.6222,4946.0
2016-04-22 10:55:00,115.26,115.27,115.04,115.05,1625.0,105.6497,105.6588,105.448,105.4572,1625.0
2016-04-22 11:00:00,115.16,115.24,115.1,115.15,2961.0,105.558,105.6313,105.503,105.5488,2961.0
2016-04-22 11:05:00,115.13,115.14,115.06,115.06,2600.0,105.5305,105.5397,105.4663,105.4663,2600.0
2016-04-22 11:10:00,115.12,115.13,115.05,115.12,1600.0,105.5213,105.5305,105.4572,105.5213,1600.0
2016-04-22 11:15:00,115.08,115.17,115.04,115.05,2100.0,105.4847,105.5672,105.448,105.4572,2100.0
2016-04-22 11:20:00,115.09,115.23,115.08,115.1,3979.0,105.4938,105.6222,105.4847,105.503,3979.0
2016-04-22 11:25:00,115.1,115.1,115.01,115.01,1700.0,105.503,105.503,105.4205,105.4205,1700.0
2016-04-22 11:30:00,115.1,115.26,115.1,115.25,2600.0,105.503,105.6497,105.503,105.6405,2600.0
2016-04-22 11:35:00,115.27,115.37,115.23,115.23,2081.0,105.6588,105.7505,105.6222,105.6222,2081.0
2016-04-22 11:40:00,115.24,115.24,115.24,115.24,500.0,105.6313,105.6313,105.6313,105.6313,500.0
2016-04-22 11:45:00,115.23,115.23,115.05,115.1,1300.0,105.6222,105.6222,105.4572,105.503,1300.0
2016-04-22 11:50:00,115.11,115.12,114.99,115.09,3255.0,105.5122,105.5213,105.4022,105.4938,3255.0
2016-04-22 11:55:00,115.08,115.2,115.08,115.13,2100.0,105.4847,105.5947,105.4847,105.5305,2100.0
2016-04-22 12:00:00,115.19,115.21,115.12,115.14,2266.0,105.5855,105.6038,105.5213,105.5397,2266.0
2016-04-22 12:05:00,115.14,115.14,115.14,115.14,0.0,105.5397,105.5397,105.5397,105.5397,0.0
2016-04-22 12:10:00,115.16,115.19,115.09,115.17,4400.0,105.558,105.5855,105.4938,105.5672,4400.0
2016-04-22 12:15:00,115.12,115.15,115.05,115.05,1500.0,105.5213,105.5488,105.4572,105.4572,1500.0
2016-04-22 12:20:00,115.14,115.2,115.09,115.19,1900.0,105.5397,105.5947,105.4938,105.5855,1900.0
2016-04-22 12:25:00,115.19,115.33,115.19,115.33,3800.0,105.5855,105.7138,105.5855,105.7138,3800.0
2016-04-22 12:30:00,115.33,115.43,115.28,115.43,2100.0,105.7138,105.8055,105.668,105.8055,2100.0
2016-04-22 12:35:00,115.41,115.42,115.38,115.39,572.0,105.7872,105.7963,105.7597,105.7688,572.0
2016-04-22 12:40:00,115.45,115.64,115.44,115.64,1300.0,105.8238,105.998,105.8147,105.998,1300.0
2016-04-22 12:45:00,115.6,115.6,115.47,115.54,1300.0,105.9613,105.9613,105.8422,105.9063,1300.0
2016-04-22 12:50:00,115.58,115.58,115.43,115.44,900.0,105.943,105.943,105.8055,105.8147,900.0
2016-04-22 12:55:00,115.45,115.53,115.45,115.51,900.0,105.8238,105.8972,105.8238,105.8788,900.0
2016-04-22 13:00:00,115.55,115.71,115.51,115.71,1400.0,105.9155,106.0621,105.8788,106.0621,1400.0
2016-04-22 13:05:00,115.69,115.77,115.69,115.69,2100.0,106.0438,106.1171,106.0438,106.0438,2100.0
2016-04-22 13:10:00,115.7,115.74,115.7,115.7,1728.0,106.053,106.0896,106.053,106.053,1728.0
2016-04-22 13:15:00,115.72,115.72,115.6,115.65,700.0,106.0713,106.0713,105.9613,106.0071,700.0
2016-04-22 13:20:00,115.6,115.6,115.48,115.52,1346.0,105.9613,105.9613,105.8513,105.888,1346.0
2016-04-22 13:25:00,115.52,115.57,115.4,115.4,3280.0,105.888,105.9338,105.778,105.778,3280.0
2016-04-22 13:30:00,115.41,115.57,115.41,115.57,1300.0,105.7872,105.9338,105.7872,105.9338,1300.0
2016-04-22 13:35:00,115.57,115.6,115.46,115.46,1938.0,105.9338,105.9613,105.833,105.833,1938.0
2016-04-22 13:40:00,115.54,115.72,115.49,115.72,2500.0,105.9063,106.0713,105.8605,106.0713,2500.0
2016-04-22 13:45:00,115.76,115.82,115.72,115.8,1554.0,106.108,106.163,106.0713,106.1446,1554.0
2016-04-22 13:50:00,115.83,115.87,115.82,115.87,757.0,106.1721,106.2088,106.163,106.2088,757.0
2016-04-22 13:55:00,115.88,115.89,115.74,115.74,2500.0,106.218,106.2271,106.0896,106.0896,2500.0
2016-04-22 14:00:00,115.82,115.88,115.79,115.88,1969.0,106.163,106.218,106.1355,106.218,1969.0
2016-04-22 14:05:00,115.87,115.87,115.65,115.75,3510.0,106.2088,106.2088,106.0071,106.0988,3510.0
2016-04-22 14:10:00,115.78,115.82,115.72,115.72,1600.0,106.1263,106.163,106.0713,106.0713,1600.0
2016-04-22 14:15:00,115.79,115.92,115.79,115.89,1800.0,106.1355,106.2546,106.1355,106.2271,1800.0
2016-04-22 14:20:00,115.87,115.97,115.82,115.91,999.0,106.2088,106.3005,106.163,106.2455,999.0
2016-04-22 14:25:00,115.99,116.01,115.89,116.0,2828.0,106.3188,106.3371,106.2271,106.328,2828.0
2016-04-22 14:30:00,115.99,116.0,115.93,116.0,700.0,106.3188,106.328,106.2638,106.328,700.0
2016-04-22 14:35:00,116.0,116.0,115.82,115.83,2257.0,106.328,106.328,106.163,106.1721,2257.0
2016-04-22 14:40:00,115.85,115.88,115.78,115.88,1699.0,106.1905,106.218,106.1263,106.218,1699.0
2016-04-22 14:45:00,115.88,115.92,115.88,115.89,700.0,106.218,106.2546,106.218,106.2271,700.0
2016-04-22 14:50:00,115.92,115.92,115.88,115.9,895.0,106.2546,106.2546,106.218,106.2363,895.0
2016-04-22 14:55:00,115.89,115.98,115.89,115.98,2820.0,106.2271,106.3096,106.2271,106.3096,2820.0
2016-04-22 15:00:00,115.96,115.98,115.71,115.76,2787.0,106.2913,106.3096,106.0621,106.108,2787.0
2016-04-22 15:05:00,115.75,115.8,115.74,115.79,800.0,106.0988,106.1446,106.0896,106.1355,800.0
2016-04-22 15:10:00,115.82,115.9,115.8,115.84,1600.0,106.163,106.2363,106.1446,106.1813,1600.0
2016-04-22 15:15:00,115.78,115.78,115.62,115.7,3300.0,106.1263,106.1263,105.9796,106.053,3300.0
2016-04-22 15:20:00,115.68,115.73,115.59,115.67,2900.0,106.0346,106.0805,105.9521,106.0255,2900.0
2016-04-22 15:25:00,115.66,115.73,115.66,115.7,3241.0,106.0163,106.0805,106.0163,106.053,3241.0
2016-04-22 15:30:00,115.72,115.72,115.57,115.62,5056.0,106.0713,106.0713,105.9338,105.9796,5056.0
2016-04-22 15:35:00,115.62,115.68,115.6,115.63,4055.0,105.9796,106.0346,105.9613,105.9888,4055.0
2016-04-22 15:40:00,115.62,115.69,115.59,115.65,6220.0,105.9796,106.0438,105.9521,106.0071,6220.0
2016-04-22 15:45:00,115.65,115.8,115.64,115.68,9552.0,106.0071,106.1446,105.998,106.0346,9552.0
2016-04-22 15:50:00,115.7,115.76,115.66,115.72,8367.0,106.053,106.108,106.0163,106.0713,8367.0
2016-04-22 15:55:00,115.72,115.78,115.66,115.75,27198.0,106.0713,106.1263,106.0163,106.0988,27198.0
2016-04-25 09:30:00,115.39,115.39,115.39,115.39,2661.0,105.7688,105.7688,105.7688,105.7688,2661.0
2016-04-25 09:35:00,115.42,115.7,115.42,115.7,2900.0,105.7963,106.053,105.7963,106.053,2900.0
2016-04-25 09:40:00,115.63,115.68,115.41,115.41,2114.0,105.9888,106.0346,105.7872,105.7872,2114.0
2016-04-25 09:45:00,115.44,115.5,115.18,115.18,2000.0,105.8147,105.8697,105.5763,105.5763,2000.0
2016-04-25 09:50:00,115.23,115.23,115.16,115.2,500.0,105.6222,105.6222,105.558,105.5947,500.0
2016-04-25 09:55:00,115.16,115.26,115.15,115.26,1300.0,105.558,105.6497,105.5488,105.6497,1300.0
2016-04-25 10:00:00,115.3,115.45,115.27,115.45,3728.0,105.6863,105.8238,105.6588,105.8238,3728.0
2016-04-25 10:05:00,115.33,115.4,115.27,115.27,2981.0,105.7138,105.778,105.6588,105.6588,2981.0
2016-04-25 10:10:00,115.27,115.27,115.27,115.27,0.0,105.6588,105.6588,105.6588,105.6588,0.0
2016-04-25 10:15:00,115.25,115.25,115.2,115.22,1576.0,105.6405,105.6405,105.5947,105.613,1576.0
2016-04-25 10:20:00,115.22,115.48,115.22,115.48,940.0,105.613,105.8513,105.613,105.8513,940.0
2016-04-25 10:25:00,115.44,115.44,115.34,115.41,1100.0,105.8147,105.8147,105.723,105.7872,1100.0
2016-04-25 10:30:00,115.37,115.47,115.35,115.42,1768.0,105.7505,105.8422,105.7322,105.7963,1768.0
2016-04-25 10:35:00,115.41,115.47,115.38,115.47,300.0,105.7872,105.8422,105.7597,105.8422,300.0
2016-04-25 10:40:00,115.43,115.47,115.39,115.46,500.0,105.8055,105.8422,105.7688,105.833,500.0
2016-04-25 10:45:00,115.46,115.65,115.42,115.65,3253.0,105.833,106.0071,105.7963,106.0071,3253.0
2016-04-25 10:50:00,115.68,115.68,115.51,115.63,2880.0,106.0346,106.0346,105.8788,105.9888,2880.0
2016-04-25 10:55:00,115.64,115.64,115.57,115.64,500.0,105.998,105.998,105.9338,105.998,500.0
2016-04-25 11:00:00,115.64,115.65,115.54,115.54,1521.0,105.998,106.0071,105.9063,105.9063,1521.0
2016-04-25 11:05:00,115.5,115.5,115.44,115.44,300.0,105.8697,105.8697,105.8147,105.8147,300.0
2016-04-25 11:10:00,115.44,115.64,115.44,115.64,3435.0,105.8147,105.998,105.8147,105.998,3435.0
2016-04-25 11:15:00,115.64,115.84,115.64,115.8,3025.0,105.998,106.1813,105.998,106.1446,3025.0
2016-04-25 11:20:00,115.84,116.03,115.84,115.91,3010.0,106.1813,106.3555,106.1813,106.2455,3010.0
2016-04-25 11:25:00,115.89,116.01,115.89,116.01,2600.0,106.2271,106.3371,106.2271,106.3371,2600.0
2016-04-25 11:30:00,115.99,116.02,115.84,115.84,1100.0,106.3188,106.3463,106.1813,106.1813,1100.0
2016-04-25 11:35:00,115.83,115.83,115.65,115.65,1300.0,106.1721,106.1721,106.0071,106.0071,1300.0
2016-04-25 11:40:00,115.72,115.83,115.72,115.82,1532.0,106.0713,106.1721,106.0713,106.163,1532.0
2016-04-25 11:45:00,115.85,115.92,115.85,115.88,1500.0,106.1905,106.2546,106.1905,106.218,1500.0
2016-04-25 11:50:00,115.91,116.08,115.9,116.08,1236.0,106.2455,106.4013,106.2363,106.4013,1236.0
2016-04-25 11:55:00,116.09,116.17,115.98,116.02,2820.0,106.4105,106.4838,106.3096,106.3463,2820.0
2016-04-25 12:00:00,116.02,116.04,115.96,115.99,900.0,106.3463,106.3646,106.2913,106.3188,900.0
2016-04-25 12:05:00,115.94,116.02,115.94,115.95,1300.0,106.273,106.3463,106.273,106.2821,1300.0
2016-04-25 12:10:00,115.92,115.92,115.86,115.89,1300.0,106.2546,106.2546,106.1996,106.2271,1300.0
2016-04-25 12:15:00,115.91,115.95,115.86,115.89,2197.0,106.2455,106.2821,106.1996,106.2271,2197.0
2016-04-25 12:20:00,115.93,115.93,115.84,115.91,300.0,106.2638,106.2638,106.1813,106.2455,300.0
2016-04-25 12:25:00,115.89,115.96,115.85,115.96,899.0,106.2271,106.2913,106.1905,106.2913,899.0
2016-04-25 12:30:00,115.96,116.01,115.92,116.01,1995.0,106.2913,106.3371,106.2546,106.3371,1995.0
2016-04-25 12:35:00,116.0,116.01,115.79,115.82,6800.0,106.328,106.3371,106.1355,106.163,6800.0
2016-04-25 12:40:00,115.8,115.89,115.76,115.89,3108.0,106.1446,106.2271,106.108,106.2271,3108.0
2016-04-25 12:45:00,115.91,115.98,115.91,115.98,600.0,106.2455,106.3096,106.2455,106.3096,600.0
2016-04-25 12:50:00,116.01,116.25,116.01,116.19,3000.0,106.3371,106.5571,106.3371,106.5021,3000.0
2016-04-25 12:55:00,116.19,116.19,116.03,116.13,6222.0,106.5021,106.5021,106.3555,106.4471,6222.0
2016-04-25 13:00:00,116.16,116.18,116.13,116.18,2300.0,106.4746,106.493,106.4471,106.493,2300.0
2016-04-25 13:05:00,116.16,116.2,116.12,116.16,3400.0,106.4746,106.5113,106.438,106.4746,3400.0
2016-04-25 13:10:00,116.16,116.26,116.16,116.24,1800.0,106.4746,106.5663,106.4746,106.548,1800.0
2016-04-25 13:15:00,116.29,116.39,116.27,116.36,9529.0,106.5938,106.6854,106.5755,106.6579,9529.0
2016-04-25 13:20:00,116.37,116.4,116.29,116.34,10425.0,106.6671,106.6946,106.5938,106.6396,10425.0
2016-04-25 13:25:00,116.34,116.42,116.34,116.39,1800.0,106.6396,106.7129,106.6396,106.6854,1800.0
2016-04-25 13:30:00,116.39,116.4,116.27,116.28,4689.0,106.6854,106.6946,106.5755,106.5846,4689.0
2016-04-25 13:35:00,116.28,116.31,116.23,116.28,3111.0,106.5846,106.6121,106.5388,106.5846,3111.0
2016-04-25 13:40:00,116.3,116.39,116.29,116.37,2600.0,106.603,106.6854,106.5938,106.6671,2600.0
2016-04-25 13:45:00,116.33,116.33,116.28,116.29,1700.0,106.6304,106.6304,106.5846,106.5938,1700.0
2016-04-25 13:50:00,116.29,116.32,116.27,116.29,1419.0,106.5938,106.6213,106.5755,106.5938,1419.0
2016-04-25 13:55:00,116.32,116.32,116.22,116.29,1737.0,106.6213,106.6213,106.5296,106.5938,1737.0
2016-04-25 14:00:00,116.27,116.3,116.24,116.24,2700.0,106.5755,106.603,106.548,106.548,2700.0
2016-04-25 14:05:00,116.24,116.24,116.0,116.0,3914.0,106.548,106.548,106.328,106.328,3914.0
2016-04-25 14:10:00,116.05,116.08,116.0,116.08,1800.0,106.3738,106.4013,106.328,106.4013,1800.0
2016-04-25 14:15:00,116.03,116.05,115.98,116.05,4197.0,106.3555,106.3738,106.3096,106.3738,4197.0
2016-04-25 14:20:00,116.04,116.08,116.01,116.08,2727.0,106.3646,106.4013,106.3371,106.4013,2727.0
2016-04-25 14:25:00,116.05,116.13,116.05,116.13,1200.0,106.3738,106.4471,106.3738,106.4471,1200.0
2016-04-25 14:30:00,116.12,116.13,116.05,116.07,2100.0,106.438,106.4471,106.3738,106.3921,2100.0
2016-04-25 14:35:00,116.06,116.18,116.06,116.18,5396.0,106.383,106.493,106.383,106.493,5396.0
2016-04-25 14:40:00,116.15,116.21,116.09,116.18,5801.0,106.4655,106.5205,106.4105,106.493,5801.0
2016-04-25 14:45:00,116.21,116.24,116.17,116.19,6800.0,106.5205,106.548,106.4838,106.5021,6800.0
2016-04-25 14:50:00,116.2,116.23,116.19,116.21,3701.0,106.5113,106.5388,106.5021,106.5205,3701.0
2016-04-25 14:55:00,116.22,116.34,116.22,116.29,4850.0,106.5296,106.6396,106.5296,106.5938,4850.0
2016-04-25 15:00:00,116.33,116.33,116.24,116.31,3305.0,106.6304,106.6304,106.548,106.6121,3305.0
2016-04-25 15:05:00,116.31,116.31,116.17,116.17,7280.0,106.6121,106.6121,106.4838,106.4838,7280.0
2016-04-25 15:10:00,116.17,116.19,116.1,116.12,2468.0,106.4838,106.5021,106.4196,106.438,2468.0
2016-04-25 15:15:00,116.1,116.12,116.04,116.07,4215.0,106.4196,106.438,106.3646,106.3921,4215.0
2016-04-25 15:20:00,116.07,116.1,116.05,116.1,2388.0,106.3921,106.4196,106.3738,106.4196,2388.0
2016-04-25 15:25:00,116.07,116.11,116.02,116.02,7576.0,106.3921,106.4288,106.3463,106.3463,7576.0
2016-04-25 15:30:00,116.02,116.08,116.01,116.03,4505.0,106.3463,106.4013,106.3371,106.3555,4505.0
2016-04-25 15:35:00,116.05,116.1,116.04,116.07,9655.0,106.3738,106.4196,106.3646,106.3921,9655.0
2016-04-25 15:40:00,116.1,116.1,116.0,116.04,7600.0,106.4196,106.4196,106.328,106.3646,7600.0
2016-04-25 15:45:00,116.05,116.06,116.01,116.05,6539.0,106.3738,106.383,106.3371,106.3738,6539.0
2016-04-25 15:50:00,116.05,116.13,115.99,116.08,16265.0,106.3738,106.4471,106.3188,106.4013,16265.0
2016-04-25 15:55:00,116.09,116.3,116.07,116.29,55597.0,106.4105,106.603,106.3921,106.5938,55597.0
2016-04-26 09:30:00,116.76,117.11,116.6,116.9,5851.0,107.0246,107.3454,106.8779,107.1529,5851.0
2016-04-26 09:35:00,116.87,117.06,116.6,117.06,2341.0,107.1254,107.2996,106.8779,107.2996,2341.0
2016-04-26 09:40:00,117.07,117.13,116.84,117.11,1729.0,107.3087,107.3637,107.0979,107.3454,1729.0
2016-04-26 09:45:00,116.98,117.31,116.98,117.31,2858.0,107.2263,107.5287,107.2263,107.5287,2858.0
2016-04-26 09:50:00,117.22,117.38,117.09,117.38,2500.0,107.4462,107.5929,107.3271,107.5929,2500.0
2016-04-26 09:55:00,117.48,117.48,117.3,117.4,700.0,107.6846,107.6846,107.5196,107.6112,700.0
2016-04-26 10:00:00,117.27,117.46,117.13,117.17,8000.0,107.4921,107.6662,107.3637,107.4004,8000.0
2016-04-26 10:05:00,117.25,117.28,117.11,117.11,2500.0,107.4737,107.5012,107.3454,107.3454,2500.0
2016-04-26 10:10:00,117.17,117.21,117.03,117.08,4794.0,107.4004,107.4371,107.2721,107.3179,4794.0
2016-04-26 10:15:00,117.03,117.19,116.99,117.15,1255.0,107.2721,107.4187,107.2354,107.3821,1255.0
2016-04-26 10:20:00,117.15,117.16,116.9,116.97,1600.0,107.3821,107.3912,107.1529,107.2171,1600.0
2016-04-26 10:25:00,116.89,116.91,116.64,116.64,2999.0,107.1438,107.1621,106.9146,106.9146,2999.0
2016-04-26 10:30:00,116.69,116.79,116.63,116.79,2846.0,106.9604,107.0521,106.9054,107.0521,2846.0
2016-04-26 10:35:00,116.81,116.81,116.63,116.77,3639.0,107.0704,107.0704,106.9054,107.0338,3639.0
2016-04-26 10:40:00,116.78,116.92,116.75,116.92,1500.0,107.0429,107.1713,107.0154,107.1713,1500.0
2016-04-26 10:45:00,116.94,116.96,116.84,116.84,4066.0,107.1896,107.2079,107.0979,107.0979,4066.0
2016-04-26 10:50:00,116.76,116.9,116.68,116.89,2108.0,107.0246,107.1529,106.9513,107.1438,2108.0
2016-04-26 10:55:00,116.9,117.0,116.78,116.78,6826.0,107.1529,107.2446,107.0429,107.0429,6826.0
2016-04-26 11:00:00,116.78,116.84,116.68,116.76,2000.0,107.0429,107.0979,106.9513,107.0246,2000.0
2016-04-26 11:05:00,116.74,116.87,116.74,116.87,719.0,107.0063,107.1254,107.0063,107.1254,719.0
2016-04-26 11:10:00,116.91,117.21,116.91,117.15,2015.0,107.1621,107.4371,107.1621,107.3821,2015.0
2016-04-26 11:15:00,117.15,117.19,117.01,117.05,2534.0,107.3821,107.4187,107.2538,107.2904,2534.0
2016-04-26 11:20:00,117.08,117.15,116.98,117.09,2534.0,107.3179,107.3821,107.2263,107.3271,2534.0
2016-04-26 11:25:00,117.16,117.17,117.1,117.13,800.0,107.3912,107.4004,107.3362,107.3637,800.0
2016-04-26 11:30:00,117.1,117.16,117.07,117.07,814.0,107.3362,107.3912,107.3087,107.3087,814.0
2016-04-26 11:35:00,117.03,117.09,117.01,117.05,3167.0,107.2721,107.3271,107.2538,107.2904,3167.0
2016-04-26 11:40:00,117.08,117.09,117.05,117.08,900.0,107.3179,107.3271,107.2904,107.3179,900.0
2016-04-26 11:45:00,117.07,117.07,117.02,117.02,600.0,107.3087,107.3087,107.2629,107.2629,600.0
2016-04-26 11:50:00,117.14,117.24,117.14,117.2,1585.0,107.3729,107.4646,107.3729,107.4279,1585.0
2016-04-26 11:55:00,117.21,117.34,117.17,117.34,3500.0,107.4371,107.5562,107.4004,107.5562,3500.0
2016-04-26 12:00:00,117.29,117.4,117.29,117.31,2830.0,107.5104,107.6112,107.5104,107.5287,2830.0
2016-04-26 12:05:00,117.34,117.38,117.25,117.25,6100.0,107.5562,107.5929,107.4737,107.4737,6100.0
2016-04-26 12:10:00,117.27,117.35,117.23,117.31,6683.0,107.4921,107.5654,107.4554,107.5287,6683.0
2016-04-26 12:15:00,117.31,117.37,117.28,117.37,5988.0,107.5287,107.5837,107.5012,107.5837,5988.0
2016-04-26 12:20:00,117.37,117.37,117.24,117.25,4746.0,107.5837,107.5837,107.4646,107.4737,4746.0
2016-04-26 12:25:00,117.25,117.25,117.16,117.18,5200.0,107.4737,107.4737,107.3912,107.4096,5200.0
2016-04-26 12:30:00,117.16,117.16,117.08,117.13,1571.0,107.3912,107.3912,107.3179,107.3637,1571.0
2016-04-26 12:35:00,117.09,117.09,116.98,117.02,1620.0,107.3271,107.3271,107.2263,107.2629,1620.0
2016-04-26 12:40:00,116.98,117.06,116.91,117.0,2600.0,107.2263,107.2996,107.1621,107.2446,2600.0
2016-04-26 12:45:00,117.03,117.03,116.95,116.99,1100.0,107.2721,107.2721,107.1988,107.2354,1100.0
2016-04-26 12:50:00,116.97,117.02,116.97,117.0,870.0,107.2171,107.2629,107.2171,107.2446,870.0
2016-04-26 12:55:00,116.98,117.01,116.94,116.98,1800.0,107.2263,107.2538,107.1896,107.2263,1800.0
2016-04-26 13:00:00,116.94,116.96,116.89,116.89,700.0,107.1896,107.2079,107.1438,107.1438,700.0
2016-04-26 13:05:00,116.9,116.9,116.81,116.81,1403.0,107.1529,107.1529,107.0704,107.0704,1403.0
2016-04-26 13:10:00,116.81,116.81,116.72,116.73,1598.0,107.0704,107.0704,106.9879,106.9971,1598.0
2016-04-26 13:15:00,116.71,116.86,116.61,116.83,13170.0,106.9788,107.1163,106.8871,107.0888,13170.0
2016-04-26 13:20:00,116.78,116.91,116.77,116.85,5200.0,107.0429,107.1621,107.0338,107.1071,5200.0
2016-04-26 13:25:00,116.75,116.8,116.74,116.78,1200.0,107.0154,107.0613,107.0063,107.0429,1200.0
2016-04-26 13:30:00,116.76,116.87,116.75,116.84,2600.0,107.0246,107.1254,107.0154,107.0979,2600.0
2016-04-26 13:35:00,116.79,116.85,116.77,116.78,2000.0,107.0521,107.1071,107.0338,107.0429,2000.0
2016-04-26 13:40:00,116.74,116.75,116.57,116.59,9000.0,107.0063,107.0154,106.8504,106.8688,9000.0
2016-04-26 13:45:00,116.62,116.66,116.59,116.59,1900.0,106.8963,106.9329,106.8688,106.8688,1900.0
2016-04-26 13:50:00,116.59,116.62,116.5,116.5,4843.0,106.8688,106.8963,106.7863,106.7863,4843.0
2016-04-26 13:55:00,116.56,116.66,116.53,116.66,2600.0,106.8413,106.9329,106.8138,106.9329,2600.0
2016-04-26 14:00:00,116.66,116.79,116.66,116.75,3778.0,106.9329,107.0521,106.9329,107.0154,3778.0
2016-04-26 14:05:00,116.76,116.77,116.65,116.7,8400.0,107.0246,107.0338,106.9238,106.9696,8400.0
2016-04-26 14:10:00,116.7,116.8,116.69,116.75,3037.0,106.9696,107.0613,106.9604,107.0154,3037.0
2016-04-26 14:15:00,116.81,116.9,116.81,116.9,1528.0,107.0704,107.1529,107.0704,107.1529,1528.0
2016-04-26 14:20:00,116.97,117.0,116.87,116.92,2100.0,107.2171,107.2446,107.1254,107.1713,2100.0
2016-04-26 14:25:00,116.92,116.92,116.74,116.74,2500.0,107.1713,107.1713,107.0063,107.0063,2500.0
2016-04-26 14:30:00,116.72,116.74,116.69,116.72,2548.0,106.9879,107.0063,106.9604,106.9879,2548.0
2016-04-26 14:35:00,116.72,116.77,116.68,116.73,4604.0,106.9879,107.0338,106.9513,106.9971,4604.0
2016-04-26 14:40:00,116.72,116.75,116.68,116.7,3500.0,106.9879,107.0154,106.9513,106.9696,3500.0
2016-04-26 14:45:00,116.72,116.85,116.7,116.84,3900.0,106.9879,107.1071,106.9696,107.0979,3900.0
2016-04-26 14:50:00,116.85,116.85,116.63,116.74,6925.0,107.1071,107.1071,106.9054,107.0063,6925.0
2016-04-26 14:55:00,116.74,116.74,116.69,116.7,2100.0,107.0063,107.0063,106.9604,106.9696,2100.0
2016-04-26 15:00:00,116.66,116.77,116.66,116.76,4000.0,106.9329,107.0338,106.9329,107.0246,4000.0
2016-04-26 15:05:00,116.79,116.79,116.68,116.75,3600.0,107.0521,107.0521,106.9513,107.0154,3600.0
2016-04-26 15:10:00,116.73,116.76,116.69,116.73,4382.0,106.9971,107.0246,106.9604,106.9971,4382.0
2016-04-26 15:15:00,116.73,116.82,116.72,116.73,4019.0,106.9971,107.0796,106.9879,106.9971,4019.0
2016-04-26 15:20:00,116.77,116.82,116.66,116.71,4996.0,107.0338,107.0796,106.9329,106.9788,4996.0
2016-04-26 15:25:00,116.69,116.81,116.69,116.78,3762.0,106.9604,107.0704,106.9604,107.0429,3762.0
2016-04-26 15:30:00,116.79,116.94,116.76,116.93,5100.0,107.0521,107.1896,107.0246,107.1804,5100.0
2016-04-26 15:35:00,116.92,116.97,116.89,116.89,4793.0,107.1713,107.2171,107.1438,107.1438,4793.0
2016-04-26 15:40:00,116.91,116.96,116.89,116.95,6737.0,107.1621,107.2079,107.1438,107.1988,6737.0
2016-04-26 15:45:00,116.96,117.05,116.95,117.03,12284.0,107.2079,107.2904,107.1988,107.2721,12284.0
2016-04-26 15:50:00,117.03,117.07,117.02,117.03,13150.0,107.2721,107.3087,107.2629,107.2721,13150.0
2016-04-26 15:55:00,117.06,117.19,117.05,117.17,37330.0,107.2996,107.4187,107.2904,107.4004,37330.0
2016-04-27 09:30:00,116.89,116.89,116.89,116.89,4843.0,107.1438,107.1438,107.1438,107.1438,4843.0
2016-04-27 09:35:00,117.1,117.21,116.86,117.21,3373.0,107.3362,107.4371,107.1163,107.4371,3373.0
2016-04-27 09:40:00,117.26,117.31,117.14,117.16,3600.0,107.4829,107.5287,107.3729,107.3912,3600.0
2016-04-27 09:45:00,117.29,117.46,117.29,117.32,4145.0,107.5104,107.6662,107.5104,107.5379,4145.0
2016-04-27 09:50:00,117.2,117.44,117.17,117.29,7801.0,107.4279,107.6479,107.4004,107.5104,7801.0
2016-04-27 09:55:00,117.41,117.46,117.23,117.46,6300.0,107.6204,107.6662,107.4554,107.6662,6300.0
2016-04-27 10:00:00,117.46,117.46,117.25,117.29,9400.0,107.6662,107.6662,107.4737,107.5104,9400.0
2016-04-27 10:05:00,117.33,117.33,117.19,117.33,11545.0,107.5471,107.5471,107.4187,107.5471,11545.0
2016-04-27 10:10:00,117.36,117.36,117.23,117.26,4200.0,107.5746,107.5746,107.4554,107.4829,4200.0
2016-04-27 10:15:00,117.25,117.41,117.23,117.34,14900.0,107.4737,107.6204,107.4554,107.5562,14900.0
2016-04-27 10:20:00,117.31,117.34,117.21,117.3,6250.0,107.5287,107.5562,107.4371,107.5196,6250.0
2016-04-27 10:25:00,117.28,117.32,117.22,117.27,9318.0,107.5012,107.5379,107.4462,107.4921,9318.0
2016-04-27 10:30:00,117.25,117.43,117.23,117.34,10794.0,107.4737,107.6387,107.4554,107.5562,10794.0
2016-04-27 10:35:00,117.35,117.36,117.21,117.3,5920.0,107.5654,107.5746,107.4371,107.5196,5920.0
2016-04-27 10:40:00,117.27,117.31,117.22,117.31,6918.0,107.4921,107.5287,107.4462,107.5287,6918.0
2016-04-27 10:45:00,117.36,117.47,117.36,117.43,1800.0,107.5746,107.6754,107.5746,107.6387,1800.0
2016-04-27 10:50:00,117.45,117.59,117.42,117.58,3618.0,107.6571,107.7854,107.6296,107.7762,3618.0
2016-04-27 10:55:00,117.52,117.68,117.46,117.64,9264.0,107.7212,107.8679,107.6662,107.8312,9264.0
2016-04-27 11:00:00,117.59,117.64,117.54,117.6,5215.0,107.7854,107.8312,107.7396,107.7946,5215.0
2016-04-27 11:05:00,117.64,117.64,117.52,117.54,6922.0,107.8312,107.8312,107.7212,107.7396,6922.0
2016-04-27 11:10:00,117.53,117.54,117.4,117.43,3612.0,107.7304,107.7396,107.6112,107.6387,3612.0
2016-04-27 11:15:00,117.42,117.43,117.34,117.4,9070.0,107.6296,107.6387,107.5562,107.6112,9070.0
2016-04-27 11:20:00,117.46,117.62,117.46,117.62,2713.0,107.6662,107.8129,107.6662,107.8129,2713.0
2016-04-27 11:25:00,117.56,117.56,117.41,117.45,5800.0,107.7579,107.7579,107.6204,107.6571,5800.0
2016-04-27 11:30:00,117.46,117.6,117.46,117.56,1700.0,107.6662,107.7946,107.6662,107.7579,1700.0
2016-04-27 11:35:00,117.61,117.66,117.56,117.66,14065.0,107.8037,107.8496,107.7579,107.8496,14065.0
2016-04-27 11:40:00,117.66,117.88,117.66,117.76,5311.0,107.8496,108.0512,107.8496,107.9412,5311.0
2016-04-27 11:45:00,117.8,117.81,117.63,117.65,2400.0,107.9779,107.987,107.8221,107.8404,2400.0
2016-04-27 11:50:00,117.6,117.71,117.6,117.66,6044.0,107.7946,107.8954,107.7946,107.8496,6044.0
2016-04-27 11:55:00,117.71,117.8,117.7,117.73,3858.0,107.8954,107.9779,107.8862,107.9137,3858.0
2016-04-27 12:00:00,117.72,117.73,117.63,117.64,2300.0,107.9046,107.9137,107.8221,107.8312,2300.0
2016-04-27 12:05:00,117.67,117.75,117.65,117.75,2300.0,107.8587,107.932,107.8404,107.932,2300.0
2016-04-27 12:10:00,117.73,117.75,117.61,117.65,4500.0,107.9137,107.932,107.8037,107.8404,4500.0
2016-04-27 12:15:00,117.66,117.71,117.65,117.71,2300.0,107.8496,107.8954,107.8404,107.8954,2300.0
2016-04-27 12:20:00,117.73,117.82,117.72,117.81,900.0,107.9137,107.9962,107.9046,107.987,900.0
2016-04-27 12:25:00,117.86,117.88,117.72,117.73,5120.0,108.0329,108.0512,107.9046,107.9137,5120.0
2016-04-27 12:30:00,117.71,117.72,117.6,117.65,4711.0,107.8954,107.9046,107.7946,107.8404,4711.0
2016-04-27 12:35:00,117.68,117.68,117.6,117.61,3098.0,107.8679,107.8679,107.7946,107.8037,3098.0
2016-04-27 12:40:00,117.64,117.67,117.47,117.49,5936.0,107.8312,107.8587,107.6754,107.6937,5936.0
2016-04-27 12:45:00,117.45,117.47,117.42,117.42,4100.0,107.6571,107.6754,107.6296,107.6296,4100.0
2016-04-27 12:50:00,117.42,117.53,117.42,117.47,4505.0,107.6296,107.7304,107.6296,107.6754,4505.0
2016-04-27 12:55:00,117.46,117.48,117.41,117.41,3150.0,107.6662,107.6846,107.6204,107.6204,3150.0
2016-04-27 13:00:00,117.42,117.47,117.42,117.47,800.0,107.6296,107.6754,107.6296,107.6754,800.0
2016-04-27 13:05:00,117.45,117.67,117.44,117.67,5935.0,107.6571,107.8587,107.6479,107.8587,5935.0
2016-04-27 13:10:00,117.64,117.66,117.52,117.54,4602.0,107.8312,107.8496,107.7212,107.7396,4602.0
2016-04-27 13:15:00,117.55,117.57,117.52,117.57,1360.0,107.7487,107.7671,107.7212,107.7671,1360.0
2016-04-27 13:20:00,117.49,117.49,117.37,117.38,1200.0,107.6937,107.6937,107.5837,107.5929,1200.0
2016-04-27 13:25:00,117.3,117.35,117.29,117.32,2703.0,107.5196,107.5654,107.5104,107.5379,2703.0
2016-04-27 13:30:00,117.33,117.36,117.33,117.34,634.0,107.5471,107.5746,107.5471,107.5562,634.0
2016-04-27 13:35:00,117.38,117.45,117.38,117.39,5175.0,107.5929,107.6571,107.5929,107.6021,5175.0
2016-04-27 13:40:00,117.43,117.46,117.33,117.37,6250.0,107.6387,107.6662,107.5471,107.5837,6250.0
2016-04-27 13:45:00,117.38,117.49,117.38,117.49,2740.0,107.5929,107.6937,107.5929,107.6937,2740.0
2016-04-27 13:50:00,117.49,117.52,117.46,117.52,800.0,107.6937,107.7212,107.6662,107.7212,800.0
2016-04-27 13:55:00,117.52,117.52,117.28,117.28,4200.0,107.7212,107.7212,107.5012,107.5012,4200.0
2016-04-27 14:00:00,117.23,117.31,116.98,117.25,9422.0,107.4554,107.5287,107.2263,107.4737,9422.0
2016-04-27 14:05:00,117.22,117.81,117.22,117.81,8239.0,107.4462,107.987,107.4462,107.987,8239.0
2016-04-27 14:10:00,117.85,118.09,117.75,118.0,27305.0,108.0237,108.2437,107.932,108.1612,27305.0
2016-04-27 14:15:00,118.04,118.14,117.84,117.85,7132.0,108.1979,108.2895,108.0145,108.0237,7132.0
2016-04-27 14:20:00,117.84,117.92,117.55,117.55,3946.0,108.0145,108.0879,107.7487,107.7487,3946.0
2016-04-27 14:25:00,117.51,117.72,117.51,117.72,5550.0,107.7121,107.9046,107.7121,107.9046,5550.0
2016-04-27 14:30:00,117.74,117.8,117.62,117.67,7000.0,107.9229,107.9779,107.8129,107.8587,7000.0
2016-04-27 14:35:00,117.67,117.79,117.67,117.68,3795.0,107.8587,107.9687,107.8587,107.8679,3795.0
2016-04-27 14:40:00,117.7,117.87,117.7,117.83,6699.0,107.8862,108.042,107.8862,108.0054,6699.0
2016-04-27 14:45:00,117.8,117.88,117.72,117.8,8166.0,107.9779,108.0512,107.9046,107.9779,8166.0
2016-04-27 14:50:00,117.82,118.2,117.82,118.1,23167.0,107.9962,108.3445,107.9962,108.2529,23167.0
2016-04-27 14:55:00,118.09,118.2,118.09,118.2,2732.0,108.2437,108.3445,108.2437,108.3445,2732.0
2016-04-27 15:00:00,118.21,118.23,118.07,118.23,6346.0,108.3537,108.372,108.2254,108.372,6346.0
2016-04-27 15:05:00,118.22,118.4,118.16,118.34,11804.0,108.3629,108.5279,108.3079,108.4729,11804.0
2016-04-27 15:10:00,118.32,118.41,118.27,118.28,16004.0,108.4545,108.537,108.4087,108.4179,16004.0
2016-04-27 15:15:00,118.33,118.5,118.27,118.5,5520.0,108.4637,108.6195,108.4087,108.6195,5520.0
2016-04-27 15:20:00,118.46,118.54,118.43,118.45,7258.0,108.5829,108.6562,108.5554,108.5737,7258.0
2016-04-27 15:25:00,118.49,118.5,118.27,118.43,11017.0,108.6103,108.6195,108.4087,108.5554,11017.0
2016-04-27 15:30:00,118.42,118.47,118.34,118.47,6300.0,108.5462,108.592,108.4729,108.592,6300.0
2016-04-27 15:35:00,118.47,118.47,118.3,118.43,17068.0,108.592,108.592,108.4362,108.5554,17068.0
2016-04-27 15:40:00,118.42,118.54,118.36,118.53,13388.0,108.5462,108.6562,108.4912,108.647,13388.0
2016-04-27 15:45:00,118.53,118.61,118.46,118.56,17043.0,108.647,108.7203,108.5829,108.6745,17043.0
2016-04-27 15:50:00,118.53,118.58,118.44,118.55,101299.0,108.647,108.6928,108.5645,108.6653,101299.0
2016-04-27 15:55:00,118.57,118.75,118.45,118.68,73153.0,108.6837,108.8487,108.5737,108.7845,73153.0
2016-04-28 09:30:00,117.79,121.21,115.66,121.21,42340.0,107.9687,111.1036,106.0163,111.1036,42340.0
2016-04-28 09:35:00,121.21,122.29,120.73,121.99,42559.0,111.1036,112.0935,110.6636,111.8185,42559.0
2016-04-28 09:40:00,121.85,122.55,121.78,122.11,54087.0,111.6902,112.3318,111.626,111.9285,54087.0
2016-04-28 09:45:00,122.08,122.2,121.2,121.61,43373.0,111.901,112.011,111.0944,111.4702,43373.0
2016-04-28 09:50:00,121.64,122.15,121.36,121.4,37519.0,111.4977,111.9652,111.241,111.2777,37519.0
2016-04-28 09:55:00,121.35,121.7,121.25,121.45,47803.0,111.2319,111.5527,111.1402,111.3235,47803.0
2016-04-28 10:00:00,121.44,121.53,121.08,121.08,30086.0,111.3144,111.3969,110.9844,110.9844,30086.0
2016-04-28 10:05:00,121.16,121.19,120.68,120.71,25600.0,111.0577,111.0852,110.6177,110.6452,25600.0
2016-04-28 10:10:00,120.7,120.8,120.64,120.66,33397.0,110.6361,110.7277,110.5811,110.5994,33397.0
2016-04-28 10:15:00,120.69,120.95,120.68,120.88,23107.0,110.6269,110.8652,110.6177,110.8011,23107.0
2016-04-28 10:20:00,120.91,121.36,120.81,120.91,26108.0,110.8286,111.241,110.7369,110.8286,26108.0
2016-04-28 10:25:00,120.96,121.26,120.93,121.11,5925.0,110.8744,111.1494,110.8469,111.0119,5925.0
2016-04-28 10:30:00,121.11,121.15,120.68,120.9,22552.0,111.0119,111.0486,110.6177,110.8194,22552.0
2016-04-28 10:35:00,120.94,120.98,120.77,120.86,10100.0,110.8561,110.8927,110.7002,110.7827,10100.0
2016-04-28 10:40:00,120.87,121.24,120.87,121.24,23041.0,110.7919,111.1311,110.7919,111.1311,23041.0
2016-04-28 10:45:00,121.18,121.18,121.02,121.04,3600.0,111.0761,111.0761,110.9294,110.9477,3600.0
2016-04-28 10:50:00,121.01,121.06,120.83,120.95,14132.0,110.9202,110.9661,110.7552,110.8652,14132.0
2016-04-28 10:55:00,121.0,121.12,120.97,120.98,9126.0,110.9111,111.0211,110.8836,110.8927,9126.0
2016-04-28 11:00:00,120.99,121.06,120.82,120.82,24149.0,110.9019,110.9661,110.7461,110.7461,24149.0
2016-04-28 11:05:00,120.85,121.13,120.81,120.95,14008.0,110.7736,111.0302,110.7369,110.8652,14008.0
2016-04-28 11:10:00,120.94,121.0,120.73,120.76,17343.0,110.8561,110.9111,110.6636,110.6911,17343.0
2016-04-28 11:15:00,120.76,121.03,120.72,120.87,8840.0,110.6911,110.9386,110.6544,110.7919,8840.0
2016-04-28 11:20:00,120.85,121.1,120.79,121.05,9300.0,110.7736,111.0027,110.7186,110.9569,9300.0
2016-04-28 11:25:00,121.12,121.17,120.88,121.17,9199.0,111.0211,111.0669,110.8011,111.0669,9199.0
2016-04-28 11:30:00,121.11,121.2,121.11,121.19,10052.0,111.0119,111.0944,111.0119,111.0852,10052.0
2016-04-28 11:35:00,121.16,121.23,120.7,121.0,7996.0,111.0577,111.1219,110.6361,110.9111,7996.0
2016-04-28 11:40:00,121.0,121.03,120.66,121.0,11610.0,110.9111,110.9386,110.5994,110.9111,11610.0
2016-04-28 11:45:00,120.91,121.08,120.71,120.96,102232.0,110.8286,110.9844,110.6452,110.8744,102232.0
2016-04-28 11:50:00,120.96,120.97,120.73,120.83,7500.0,110.8744,110.8836,110.6636,110.7552,7500.0
2016-04-28 11:55:00,120.92,120.92,120.77,120.78,4136.0,110.8377,110.8377,110.7002,110.7094,4136.0
2016-04-28 12:00:00,120.78,120.86,120.71,120.73,8447.0,110.7094,110.7827,110.6452,110.6636,8447.0
2016-04-28 12:05:00,120.72,121.06,120.72,120.89,12093.0,110.6544,110.9661,110.6544,110.8102,12093.0
2016-04-28 12:10:00,120.9,120.96,120.69,120.77,13727.0,110.8194,110.8744,110.6269,110.7002,13727.0
2016-04-28 12:15:00,120.74,121.15,120.69,120.82,29071.0,110.6727,111.0486,110.6269,110.7461,29071.0
2016-04-28 12:20:00,120.86,120.86,120.72,120.8,4895.0,110.7827,110.7827,110.6544,110.7277,4895.0
2016-04-28 12:25:00,120.81,120.85,120.71,120.73,4300.0,110.7369,110.7736,110.6452,110.6636,4300.0
2016-04-28 12:30:00,120.74,120.8,120.68,120.72,7820.0,110.6727,110.7277,110.6177,110.6544,7820.0
2016-04-28 12:35:00,120.72,120.76,120.68,120.76,14296.0,110.6544,110.6911,110.6177,110.6911,14296.0
2016-04-28 12:40:00,120.75,121.16,120.73,121.11,19533.0,110.6819,111.0577,110.6636,111.0119,19533.0
2016-04-28 12:45:00,121.05,121.09,121.0,121.08,1590.0,110.9569,110.9936,110.9111,110.9844,1590.0
2016-04-28 12:50:00,121.0,121.05,120.94,121.02,6900.0,110.9111,110.9569,110.8561,110.9294,6900.0
2016-04-28 12:55:00,121.02,121.04,120.9,120.95,2910.0,110.9294,110.9477,110.8194,110.8652,2910.0
2016-04-28 13:00:00,120.89,120.89,120.56,120.57,26608.0,110.8102,110.8102,110.5078,110.5169,26608.0
2016-04-28 13:05:00,120.57,120.93,120.51,120.83,17660.0,110.5169,110.8469,110.4619,110.7552,17660.0
2016-04-28 13:10:00,120.83,120.85,120.7,120.73,14200.0,110.7552,110.7736,110.6361,110.6636,14200.0
2016-04-28 13:15:00,120.78,120.83,120.64,120.67,7712.0,110.7094,110.7552,110.5811,110.6086,7712.0
2016-04-28 13:20:00,120.64,120.8,120.59,120.73,11510.0,110.5811,110.7277,110.5353,110.6636,11510.0
2016-04-28 13:25:00,120.74,120.8,120.74,120.8,1811.0,110.6727,110.7277,110.6727,110.7277,1811.0
2016-04-28 13:30:00,120.72,120.79,120.53,120.62,9690.0,110.6544,110.7186,110.4803,110.5628,9690.0
2016-04-28 13:35:00,120.59,120.59,120.32,120.58,14648.0,110.5353,110.5353,110.2878,110.5261,14648.0
2016-04-28 13:40:00,120.5,120.75,120.45,120.72,14379.0,110.4528,110.6819,110.4069,110.6544,14379.0
2016-04-28 13:45:00,120.73,120.84,120.73,120.8,2910.0,110.6636,110.7644,110.6636,110.7277,2910.0
2016-04-28 13:50:00,120.72,120.81,120.67,120.73,10388.0,110.6544,110.7369,110.6086,110.6636,10388.0
2016-04-28 13:55:00,120.73,120.79,120.68,120.73,12729.0,110.6636,110.7186,110.6177,110.6636,12729.0
2016-04-28 14:00:00,120.73,120.8,120.61,120.71,23321.0,110.6636,110.7277,110.5536,110.6452,23321.0
2016-04-28 14:05:00,120.72,120.78,120.61,120.71,18428.0,110.6544,110.7094,110.5536,110.6452,18428.0
2016-04-28 14:10:00,120.69,120.77,120.51,120.65,12400.0,110.6269,110.7002,110.4619,110.5902,12400.0
2016-04-28 14:15:00,120.64,120.71,120.57,120.68,8798.0,110.5811,110.6452,110.5169,110.6177,8798.0
2016-04-28 14:20:00,120.69,120.69,120.37,120.48,6667.0,110.6269,110.6269,110.3336,110.4344,6667.0
2016-04-28 14:25:00,120.51,120.54,120.41,120.52,8238.0,110.4619,110.4894,110.3703,110.4711,8238.0
2016-04-28 14:30:00,120.52,120.55,120.31,120.45,353318.0,110.4711,110.4986,110.2786,110.4069,353318.0
2016-04-28 14:35:00,120.4,120.42,120.0,120.15,27426.0,110.3611,110.3794,109.9944,110.1319,27426.0
2016-04-28 14:40:00,120.13,120.28,120.1,120.22,11586.0,110.1136,110.2511,110.0861,110.1961,11586.0
2016-04-28 14:45:00,120.25,120.39,120.15,120.25,122959.0,110.2236,110.3519,110.1319,110.2236,122959.0
2016-04-28 14:50:00,120.25,120.3,120.19,120.3,14405.0,110.2236,110.2694,110.1686,110.2694,14405.0
2016-04-28 14:55:00,120.22,120.41,120.21,120.41,10738.0,110.1961,110.3703,110.1869,110.3703,10738.0
2016-04-28 15:00:00,120.38,120.41,120.29,120.35,23387.0,110.3428,110.3703,110.2603,110.3153,23387.0
2016-04-28 15:05:00,120.32,120.37,120.15,120.15,25706.0,110.2878,110.3336,110.1319,110.1319,25706.0
2016-04-28 15:10:00,120.16,120.17,119.8,119.91,30432.0,110.1411,110.1503,109.8111,109.9119,30432.0
2016-04-28 15:15:00,119.9,119.98,119.85,119.93,46633.0,109.9028,109.9761,109.857,109.9303,46633.0
2016-04-28 15:20:00,119.94,119.99,119.89,119.89,32137.0,109.9394,109.9853,109.8936,109.8936,32137.0
2016-04-28 15:25:00,119.9,119.9,119.55,119.61,79569.0,109.9028,109.9028,109.582,109.637,79569.0
2016-04-28 15:30:00,119.59,119.74,119.58,119.64,51321.0,109.6186,109.7561,109.6095,109.6645,51321.0
2016-04-28 15:35:00,119.64,119.73,119.6,119.7,56046.0,109.6645,109.747,109.6278,109.7195,56046.0
2016-04-28 15:40:00,119.69,119.76,119.63,119.67,41098.0,109.7103,109.7745,109.6553,109.692,41098.0
2016-04-28 15:45:00,119.67,119.86,119.65,119.82,53410.0,109.692,109.8661,109.6736,109.8295,53410.0
2016-04-28 15:50:00,119.78,119.97,119.76,119.97,71204.0,109.7928,109.9669,109.7745,109.9669,71204.0
2016-04-28 15:55:00,119.97,120.51,119.93,120.51,151786.0,109.9669,110.4619,109.9303,110.4619,151786.0
2016-04-29 09:30:00,120.06,120.06,119.33,119.43,35928.0,110.0494,110.0494,109.3803,109.472,35928.0
2016-04-29 09:35:00,119.44,119.81,119.19,119.31,10395.0,109.4811,109.8203,109.252,109.362,10395.0
2016-04-29 09:40:00,119.26,119.29,118.87,119.13,16580.0,109.3161,109.3436,108.9587,109.197,16580.0
2016-04-29 09:45:00,119.01,119.15,118.98,119.09,9405.0,109.087,109.2153,109.0595,109.1603,9405.0
2016-04-29 09:50:00,119.07,119.44,118.84,119.43,39697.0,109.142,109.4811,108.9312,109.472,39697.0
2016-04-29 09:55:00,119.43,119.69,119.36,119.55,18823.0,109.472,109.7103,109.4078,109.582,18823.0
2016-04-29 10:00:00,119.47,119.56,119.04,119.24,5147.0,109.5086,109.5911,109.1145,109.2978,5147.0
2016-04-29 10:05:00,119.17,119.56,119.12,119.56,5140.0,109.2337,109.5911,109.1878,109.5911,5140.0
2016-04-29 10:10:00,119.46,119.55,119.41,119.46,3600.0,109.4995,109.582,109.4536,109.4995,3600.0
2016-04-29 10:15:00,119.4,119.65,119.39,119.62,4515.0,109.4445,109.6736,109.4353,109.6461,4515.0
2016-04-29 10:20:00,119.7,119.81,119.6,119.74,2100.0,109.7195,109.8203,109.6278,109.7561,2100.0
2016-04-29 10:25:00,119.7,119.71,119.64,119.66,2119.0,109.7195,109.7286,109.6645,109.6828,2119.0
2016-04-29 10:30:00,119.75,119.75,119.6,119.73,5150.0,109.7653,109.7653,109.6278,109.747,5150.0
2016-04-29 10:35:00,119.73,119.96,119.73,119.92,5159.0,109.747,109.9578,109.747,109.9211,5159.0
2016-04-29 10:40:00,119.91,120.07,119.9,120.0,12321.0,109.9119,110.0586,109.9028,109.9944,12321.0
2016-04-29 10:45:00,120.0,120.07,119.96,120.01,14110.0,109.9944,110.0586,109.9578,110.0036,14110.0
2016-04-29 10:50:00,119.99,120.08,119.96,120.0,14409.0,109.9853,110.0678,109.9578,109.9944,14409.0
2016-04-29 10:55:00,119.97,120.1,119.97,120.08,5740.0,109.9669,110.0861,109.9669,110.0678,5740.0
2016-04-29 11:00:00,120.07,120.11,119.92,120.04,9180.0,110.0586,110.0953,109.9211,110.0311,9180.0
2016-04-29 11:05:00,120.05,120.12,119.87,120.06,5494.0,110.0403,110.1044,109.8753,110.0494,5494.0
2016-04-29 11:10:00,120.0,120.02,119.8,119.8,6403.0,109.9944,110.0128,109.8111,109.8111,6403.0
2016-04-29 11:15:00,119.79,119.82,119.59,119.59,5537.0,109.802,109.8295,109.6186,109.6186,5537.0
2016-04-29 11:20:00,119.56,119.6,119.47,119.53,4100.0,109.5911,109.6278,109.5086,109.5636,4100.0
2016-04-29 11:25:00,119.5,119.51,119.38,119.51,1800.0,109.5361,109.5453,109.4261,109.5453,1800.0
2016-04-29 11:30:00,119.47,119.47,119.42,119.44,2000.0,109.5086,109.5086,109.4628,109.4811,2000.0
2016-04-29 11:35:00,119.35,119.4,119.24,119.3,2100.0,109.3986,109.4445,109.2978,109.3528,2100.0
2016-04-29 11:40:00,119.26,119.26,119.18,119.23,3700.0,109.3161,109.3161,109.2428,109.2886,3700.0
2016-04-29 11:45:00,119.24,119.47,119.24,119.47,5515.0,109.2978,109.5086,109.2978,109.5086,5515.0
2016-04-29 11:50:00,119.5,119.72,119.42,119.72,2700.0,109.5361,109.7378,109.4628,109.7378,2700.0
2016-04-29 11:55:00,119.6,119.65,119.51,119.6,4188.0,109.6278,109.6736,109.5453,109.6278,4188.0
2016-04-29 12:00:00,119.59,119.62,119.49,119.51,1800.0,109.6186,109.6461,109.527,109.5453,1800.0
2016-04-29 12:05:00,119.47,119.77,119.47,119.65,7245.0,109.5086,109.7836,109.5086,109.6736,7245.0
2016-04-29 12:10:00,119.69,119.69,119.54,119.54,3967.0,109.7103,109.7103,109.5728,109.5728,3967.0
2016-04-29 12:15:00,119.6,119.97,119.6,119.92,7829.0,109.6278,109.9669,109.6278,109.9211,7829.0
2016-04-29 12:20:00,120.0,120.04,119.77,119.84,15200.0,109.9944,110.0311,109.7836,109.8478,15200.0
2016-04-29 12:25:00,119.8,120.03,119.77,119.93,8944.0,109.8111,110.0219,109.7836,109.9303,8944.0
2016-04-29 12:30:00,119.9,120.11,119.84,120.03,9404.0,109.9028,110.0953,109.8478,110.0219,9404.0
2016-04-29 12:35:00,119.99,120.17,119.93,120.11,11920.0,109.9853,110.1503,109.9303,110.0953,11920.0
2016-04-29 12:40:00,120.1,120.17,120.0,120.04,19955.0,110.0861,110.1503,109.9944,110.0311,19955.0
2016-04-29 12:45:00,120.05,120.25,120.05,120.25,14027.0,110.0403,110.2236,110.0403,110.2236,14027.0
2016-04-29 12:50:00,120.23,120.34,120.1,120.33,20242.0,110.2053,110.3061,110.0861,110.2969,20242.0
2016-04-29 12:55:00,120.34,120.4,120.11,120.11,38395.0,110.3061,110.3611,110.0953,110.0953,38395.0
2016-04-29 13:00:00,120.11,120.2,120.04,120.04,3910.0,110.0953,110.1778,110.0311,110.0311,3910.0
2016-04-29 13:05:00,120.0,120.05,119.92,120.05,3400.0,109.9944,110.0403,109.9211,110.0403,3400.0
2016-04-29 13:10:00,120.02,120.19,119.98,120.19,6200.0,110.0128,110.1686,109.9761,110.1686,6200.0
2016-04-29 13:15:00,120.05,120.09,119.99,120.03,3200.0,110.0403,110.0769,109.9853,110.0219,3200.0
2016-04-29 13:20:00,119.98,120.0,119.9,119.94,3682.0,109.9761,109.9944,109.9028,109.9394,3682.0
2016-04-29 13:25:00,119.97,120.11,119.95,120.11,3717.0,109.9669,110.0953,109.9486,110.0953,3717.0
2016-04-29 13:30:00,120.1,120.1,120.0,120.0,1500.0,110.0861,110.0861,109.9944,109.9944,1500.0
2016-04-29 13:35:00,120.01,120.06,119.96,119.99,2700.0,110.0036,110.0494,109.9578,109.9853,2700.0
2016-04-29 13:40:00,119.92,119.92,119.72,119.76,1800.0,109.9211,109.9211,109.7378,109.7745,1800.0
2016-04-29 13:45:00,119.7,119.98,119.67,119.98,5867.0,109.7195,109.9761,109.692,109.9761,5867.0
2016-04-29 13:50:00,119.95,119.98,119.85,119.98,4247.0,109.9486,109.9761,109.857,109.9761,4247.0
2016-04-29 13:55:00,119.95,119.95,119.66,119.66,2500.0,109.9486,109.9486,109.6828,109.6828,2500.0
2016-04-29 14:00:00,119.66,119.93,119.63,119.92,5300.0,109.6828,109.9303,109.6553,109.9211,5300.0
2016-04-29 14:05:00,119.93,119.94,119.8,119.8,5634.0,109.9303,109.9394,109.8111,109.8111,5634.0
2016-04-29 14:10:00,119.72,119.79,119.67,119.79,3181.0,109.7378,109.802,109.692,109.802,3181.0
2016-04-29 14:15:00,119.74,119.78,119.59,119.78,5261.0,109.7561,109.7928,109.6186,109.7928,5261.0
2016-04-29 14:20:00,119.76,119.8,119.63,119.72,3609.0,109.7745,109.8111,109.6553,109.7378,3609.0
2016-04-29 14:25:00,119.72,119.85,119.63,119.69,9247.0,109.7378,109.857,109.6553,109.7103,9247.0
2016-04-29 14:30:00,119.73,119.73,119.53,119.55,3600.0,109.747,109.747,109.5636,109.582,3600.0
2016-04-29 14:35:00,119.57,119.6,119.41,119.41,5900.0,109.6003,109.6278,109.4536,109.4536,5900.0
2016-04-29 14:40:00,119.41,119.41,119.29,119.36,3900.0,109.4536,109.4536,109.3436,109.4078,3900.0
2016-04-29 14:45:00,119.38,119.67,119.37,119.67,3818.0,109.4261,109.692,109.417,109.692,3818.0
2016-04-29 14:50:00,119.65,119.66,119.42,119.42,1873.0,109.6736,109.6828,109.4628,109.4628,1873.0
2016-04-29 14:55:00,119.42,119.56,119.37,119.48,10586.0,109.4628,109.5911,109.417,109.5178,10586.0
2016-04-29 15:00:00,119.5,119.76,119.5,119.64,6735.0,109.5361,109.7745,109.5361,109.6645,6735.0
2016-04-29 15:05:00,119.66,119.77,119.65,119.72,5500.0,109.6828,109.7836,109.6736,109.7378,5500.0
2016-04-29 15:10:00,119.65,119.78,119.65,119.7,4700.0,109.6736,109.7928,109.6736,109.7195,4700.0
2016-04-29 15:15:00,119.68,119.92,119.68,119.9,9147.0,109.7011,109.9211,109.7011,109.9028,9147.0
2016-04-29 15:20:00,119.88,120.05,119.81,119.96,5239.0,109.8845,110.0403,109.8203,109.9578,5239.0
2016-04-29 15:25:00,119.93,120.0,119.83,119.85,9200.0,109.9303,109.9944,109.8386,109.857,9200.0
2016-04-29 15:30:00,119.86,120.23,119.85,120.11,13582.0,109.8661,110.2053,109.857,110.0953,13582.0
2016-04-29 15:35:00,120.14,120.2,120.05,120.05,13731.0,110.1228,110.1778,110.0403,110.0403,13731.0
2016-04-29 15:40:00,120.08,120.2,120.08,120.16,9765.0,110.0678,110.1778,110.0678,110.1411,9765.0
2016-04-29 15:45:00,120.23,120.45,120.07,120.16,19190.0,110.2053,110.4069,110.0586,110.1411,19190.0
2016-04-29 15:50:00,120.14,120.17,120.02,120.15,20609.0,110.1228,110.1503,110.0128,110.1319,20609.0
2016-04-29 15:55:00,120.16,120.28,120.11,120.24,80646.0,110.1411,110.2511,110.0953,110.2144,80646.0
2016-05-02 09:30:00,120.35,120.99,120.35,120.36,7515.0,110.3153,110.9019,110.3153,110.3244,7515.0
2016-05-02 09:35:00,120.34,120.42,120.09,120.12,5600.0,110.3061,110.3794,110.0769,110.1044,5600.0
2016-05-02 09:40:00,120.11,120.48,120.1,120.16,12201.0,110.0953,110.4344,110.0861,110.1411,12201.0
2016-05-02 09:45:00,120.14,120.32,119.69,119.83,26203.0,110.1228,110.2878,109.7103,109.8386,26203.0
2016-05-02 09:50:00,119.84,120.1,119.68,120.05,8100.0,109.8478,110.0861,109.7011,110.0403,8100.0
2016-05-02 09:55:00,120.04,120.17,119.93,120.05,9916.0,110.0311,110.1503,109.9303,110.0403,9916.0
2016-05-02 10:00:00,120.02,120.16,119.95,120.09,10681.0,110.0128,110.1411,109.9486,110.0769,10681.0
2016-05-02 10:05:00,120.08,120.37,120.06,120.35,8250.0,110.0678,110.3336,110.0494,110.3153,8250.0
2016-05-02 10:10:00,120.33,120.36,120.14,120.19,14147.0,110.2969,110.3244,110.1228,110.1686,14147.0
2016-05-02 10:15:00,120.22,120.34,120.04,120.04,29784.0,110.1961,110.3061,110.0311,110.0311,29784.0
2016-05-02 10:20:00,120.02,120.13,119.91,119.97,12213.0,110.0128,110.1136,109.9119,109.9669,12213.0
2016-05-02 10:25:00,119.98,119.98,119.7,119.7,7540.0,109.9761,109.9761,109.7195,109.7195,7540.0
2016-05-02 10:30:00,119.73,120.16,119.73,120.06,11501.0,109.747,110.1411,109.747,110.0494,11501.0
2016-05-02 10:35:00,120.0,120.06,119.73,119.74,6370.0,109.9944,110.0494,109.747,109.7561,6370.0
2016-05-02 10:40:00,119.74,119.92,119.74,119.75,5700.0,109.7561,109.9211,109.7561,109.7653,5700.0
2016-05-02 10:45:00,119.75,120.01,119.75,119.97,4900.0,109.7653,110.0036,109.7653,109.9669,4900.0
2016-05-02 10:50:00,119.9,120.06,119.81,119.91,13846.0,109.9028,110.0494,109.8203,109.9119,13846.0
2016-05-02 10:55:00,119.9,120.03,119.85,120.03,1701.0,109.9028,110.0219,109.857,110.0219,1701.0
2016-05-02 11:00:00,119.96,120.11,119.94,120.03,4248.0,109.9578,110.0953,109.9394,110.0219,4248.0
2016-05-02 11:05:00,120.0,120.04,119.96,120.04,2997.0,109.9944,110.0311,109.9578,110.0311,2997.0
2016-05-02 11:10:00,120.03,120.2,120.03,120.03,5310.0,110.0219,110.1778,110.0219,110.0219,5310.0
2016-05-02 11:15:00,120.03,120.23,120.03,120.23,5900.0,110.0219,110.2053,110.0219,110.2053,5900.0
2016-05-02 11:20:00,120.18,120.3,120.18,120.25,2801.0,110.1594,110.2694,110.1594,110.2236,2801.0
2016-05-02 11:25:00,120.28,120.38,120.24,120.38,3300.0,110.2511,110.3428,110.2144,110.3428,3300.0
2016-05-02 11:30:00,120.44,120.44,120.22,120.41,3300.0,110.3978,110.3978,110.1961,110.3703,3300.0
2016-05-02 11:35:00,120.38,120.44,120.34,120.37,2900.0,110.3428,110.3978,110.3061,110.3336,2900.0
2016-05-02 11:40:00,120.34,120.36,120.25,120.25,3106.0,110.3061,110.3244,110.2236,110.2236,3106.0
2016-05-02 11:45:00,120.21,120.21,120.13,120.13,700.0,110.1869,110.1869,110.1136,110.1136,700.0
2016-05-02 11:50:00,120.21,120.37,120.18,120.33,2600.0,110.1869,110.3336,110.1594,110.2969,2600.0
2016-05-02 11:55:00,120.37,120.41,120.21,120.21,8987.0,110.3336,110.3703,110.1869,110.1869,8987.0
2016-05-02 12:00:00,120.28,120.28,120.16,120.22,2800.0,110.2511,110.2511,110.1411,110.1961,2800.0
2016-05-02 12:05:00,120.17,120.42,120.17,120.36,9640.0,110.1503,110.3794,110.1503,110.3244,9640.0
2016-05-02 12:10:00,120.38,120.41,120.3,120.3,1800.0,110.3428,110.3703,110.2694,110.2694,1800.0
2016-05-02 12:15:00,120.37,120.42,120.3,120.38,1550.0,110.3336,110.3794,110.2694,110.3428,1550.0
2016-05-02 12:20:00,120.42,120.49,120.37,120.4,7990.0,110.3794,110.4436,110.3336,110.3611,7990.0
2016-05-02 12:25:00,120.43,120.52,120.42,120.47,4100.0,110.3886,110.4711,110.3794,110.4253,4100.0
2016-05-02 12:30:00,120.47,120.5,120.36,120.42,3684.0,110.4253,110.4528,110.3244,110.3794,3684.0
2016-05-02 12:35:00,120.49,120.49,120.36,120.36,2150.0,110.4436,110.4436,110.3244,110.3244,2150.0
2016-05-02 12:40:00,120.44,120.45,120.38,120.42,2697.0,110.3978,110.4069,110.3428,110.3794,2697.0
2016-05-02 12:45:00,120.46,120.48,120.46,120.48,400.0,110.4161,110.4344,110.4161,110.4344,400.0
2016-05-02 12:50:00,120.52,120.52,120.45,120.45,1125.0,110.4711,110.4711,110.4069,110.4069,1125.0
2016-05-02 12:55:00,120.5,120.55,120.43,120.46,3600.0,110.4528,110.4986,110.3886,110.4161,3600.0
2016-05-02 13:00:00,120.51,120.57,120.5,120.57,644.0,110.4619,110.5169,110.4528,110.5169,644.0
2016-05-02 13:05:00,120.63,120.68,120.57,120.59,3705.0,110.5719,110.6177,110.5169,110.5353,3705.0
2016-05-02 13:10:00,120.59,120.9,120.57,120.85,5670.0,110.5353,110.8194,110.5169,110.7736,5670.0
2016-05-02 13:15:00,120.88,120.91,120.86,120.9,900.0,110.8011,110.8286,110.7827,110.8194,900.0
2016-05-02 13:20:00,120.9,120.95,120.79,120.79,2736.0,110.8194,110.8652,110.7186,110.7186,2736.0
2016-05-02 13:25:00,120.89,120.9,120.8,120.87,12834.0,110.8102,110.8194,110.7277,110.7919,12834.0
2016-05-02 13:30:00,120.86,120.99,120.86,120.95,13540.0,110.7827,110.9019,110.7827,110.8652,13540.0
2016-05-02 13:35:00,120.94,121.02,120.94,121.01,1487.0,110.8561,110.9294,110.8561,110.9202,1487.0
2016-05-02 13:40:00,121.04,121.08,121.01,121.06,2512.0,110.9477,110.9844,110.9202,110.9661,2512.0
2016-05-02 13:45:00,121.03,121.05,120.9,120.95,4000.0,110.9386,110.9569,110.8194,110.8652,4000.0
2016-05-02 13:50:00,120.99,120.99,120.83,120.83,2700.0,110.9019,110.9019,110.7552,110.7552,2700.0
2016-05-02 13:55:00,120.88,120.99,120.85,120.97,5000.0,110.8011,110.9019,110.7736,110.8836,5000.0
2016-05-02 14:00:00,120.94,120.97,120.9,120.91,3212.0,110.8561,110.8836,110.8194,110.8286,3212.0
2016-05-02 14:05:00,120.92,121.08,120.92,121.05,4309.0,110.8377,110.9844,110.8377,110.9569,4309.0
2016-05-02 14:10:00,121.06,121.26,121.06,121.26,4828.0,110.9661,111.1494,110.9661,111.1494,4828.0
2016-05-02 14:15:00,121.27,121.3,121.13,121.17,4870.0,111.1586,111.1861,111.0302,111.0669,4870.0
2016-05-02 14:20:00,121.17,121.33,121.16,121.28,3516.0,111.0669,111.2136,111.0577,111.1677,3516.0
2016-05-02 14:25:00,121.24,121.24,121.1,121.1,1964.0,111.1311,111.1311,111.0027,111.0027,1964.0
2016-05-02 14:30:00,121.05,121.16,121.05,121.11,4402.0,110.9569,111.0577,110.9569,111.0119,4402.0
2016-05-02 14:35:00,121.14,121.19,121.11,121.12,3659.0,111.0394,111.0852,111.0119,111.0211,3659.0
2016-05-02 14:40:00,121.1,121.1,121.03,121.07,3788.0,111.0027,111.0027,110.9386,110.9752,3788.0
2016-05-02 14:45:00,121.07,121.11,121.01,121.04,3400.0,110.9752,111.0119,110.9202,110.9477,3400.0
2016-05-02 14:50:00,121.03,121.1,121.02,121.03,5248.0,110.9386,111.0027,110.9294,110.9386,5248.0
2016-05-02 14:55:00,121.06,121.11,120.97,120.97,4792.0,110.9661,111.0119,110.8836,110.8836,4792.0
2016-05-02 15:00:00,121.0,121.17,121.0,121.15,8485.0,110.9111,111.0669,110.9111,111.0486,8485.0
2016-05-02 15:05:00,121.14,121.24,121.1,121.21,8711.0,111.0394,111.1311,111.0027,111.1036,8711.0
2016-05-02 15:10:00,121.22,121.27,121.2,121.26,6350.0,111.1127,111.1586,111.0944,111.1494,6350.0
2016-05-02 15:15:00,121.24,121.32,121.15,121.26,29205.0,111.1311,111.2044,111.0486,111.1494,29205.0
2016-05-02 15:20:00,121.27,121.37,121.25,121.33,13414.0,111.1586,111.2502,111.1402,111.2136,13414.0
2016-05-02 15:25:00,121.33,121.41,121.24,121.27,6337.0,111.2136,111.2869,111.1311,111.1586,6337.0
2016-05-02 15:30:00,121.28,121.28,121.12,121.26,12055.0,111.1677,111.1677,111.0211,111.1494,12055.0
2016-05-02 15:35:00,121.25,121.28,121.2,121.21,10947.0,111.1402,111.1677,111.0944,111.1036,10947.0
2016-05-02 15:40:00,121.19,121.29,121.18,121.25,11088.0,111.0852,111.1769,111.0761,111.1402,11088.0
2016-05-02 15:45:00,121.21,121.27,121.19,121.19,11394.0,111.1036,111.1586,111.0852,111.0852,11394.0
2016-05-02 15:50:00,121.19,121.2,121.08,121.14,19167.0,111.0852,111.0944,110.9844,111.0394,19167.0
2016-05-02 15:55:00,121.15,121.23,121.07,121.21,33206.0,111.0486,111.1219,110.9752,111.1036,33206.0
2016-05-03 09:30:00,120.43,120.72,119.83,120.58,5608.0,110.3886,110.6544,109.8386,110.5261,5608.0
2016-05-03 09:35:00,120.51,120.67,120.43,120.53,6400.0,110.4619,110.6086,110.3886,110.4803,6400.0
2016-05-03 09:40:00,120.38,120.56,120.29,120.29,3250.0,110.3428,110.5078,110.2603,110.2603,3250.0
2016-05-03 09:45:00,120.3,120.42,120.2,120.32,16000.0,110.2694,110.3794,110.1778,110.2878,16000.0
2016-05-03 09:50:00,120.29,120.29,120.1,120.17,6200.0,110.2603,110.2603,110.0861,110.1503,6200.0
2016-05-03 09:55:00,120.15,120.15,119.92,120.02,13041.0,110.1319,110.1319,109.9211,110.0128,13041.0
2016-05-03 10:00:00,120.04,120.12,119.92,119.96,16213.0,110.0311,110.1044,109.9211,109.9578,16213.0
2016-05-03 10:05:00,119.96,120.0,119.62,119.7,19370.0,109.9578,109.9944,109.6461,109.7195,19370.0
2016-05-03 10:10:00,119.7,119.9,119.55,119.73,24795.0,109.7195,109.9028,109.582,109.747,24795.0
2016-05-03 10:15:00,119.73,120.0,119.68,119.94,8057.0,109.747,109.9944,109.7011,109.9394,8057.0
2016-05-03 10:20:00,119.96,120.07,119.89,120.06,5027.0,109.9578,110.0586,109.8936,110.0494,5027.0
2016-05-03 10:25:00,120.07,120.14,119.94,120.02,6405.0,110.0586,110.1228,109.9394,110.0128,6405.0
2016-05-03 10:30:00,120.0,120.01,119.6,119.68,5077.0,109.9944,110.0036,109.6278,109.7011,5077.0
2016-05-03 10:35:00,119.6,119.61,119.32,119.55,9427.0,109.6278,109.637,109.3711,109.582,9427.0
2016-05-03 10:40:00,119.53,119.53,119.33,119.52,8088.0,109.5636,109.5636,109.3803,109.5545,8088.0
2016-05-03 10:45:00,119.5,119.51,119.29,119.34,10766.0,109.5361,109.5453,109.3436,109.3895,10766.0
2016-05-03 10:50:00,119.33,119.47,119.22,119.31,7771.0,109.3803,109.5086,109.2795,109.362,7771.0
2016-05-03 10:55:00,119.32,119.5,119.32,119.46,4000.0,109.3711,109.5361,109.3711,109.4995,4000.0
2016-05-03 11:00:00,119.41,119.53,119.37,119.48,6112.0,109.4536,109.5636,109.417,109.5178,6112.0
2016-05-03 11:05:00,119.48,119.5,119.39,119.42,5100.0,109.5178,109.5361,109.4353,109.4628,5100.0
2016-05-03 11:10:00,119.38,119.49,119.3,119.35,6000.0,109.4261,109.527,109.3528,109.3986,6000.0
2016-05-03 11:15:00,119.29,119.35,119.08,119.08,7310.0,109.3436,109.3986,109.1512,109.1512,7310.0
2016-05-03 11:20:00,119.05,119.07,118.92,118.95,6132.0,109.1237,109.142,109.0045,109.032,6132.0
2016-05-03 11:25:00,118.93,119.01,118.8,118.89,5919.0,109.0137,109.087,108.8945,108.977,5919.0
2016-05-03 11:30:00,118.87,118.88,118.76,118.88,2720.0,108.9587,108.9678,108.8578,108.9678,2720.0
2016-05-03 11:35:00,118.89,119.1,118.88,119.1,4900.0,108.977,109.1695,108.9678,109.1695,4900.0
2016-05-03 11:40:00,119.14,119.24,119.04,119.24,1200.0,109.2062,109.2978,109.1145,109.2978,1200.0
2016-05-03 11:45:00,119.26,119.39,119.17,119.32,5900.0,109.3161,109.4353,109.2337,109.3711,5900.0
2016-05-03 11:50:00,119.36,119.63,119.33,119.61,15629.0,109.4078,109.6553,109.3803,109.637,15629.0
2016-05-03 11:55:00,119.54,119.67,119.49,119.67,3744.0,109.5728,109.692,109.527,109.692,3744.0
2016-05-03 12:00:00,119.67,119.7,119.62,119.68,6727.0,109.692,109.7195,109.6461,109.7011,6727.0
2016-05-03 12:05:00,119.65,119.7,119.6,119.66,12234.0,109.6736,109.7195,109.6278,109.6828,12234.0
2016-05-03 12:10:00,119.63,119.69,119.61,119.69,4200.0,109.6553,109.7103,109.637,109.7103,4200.0
2016-05-03 12:15:00,119.66,119.74,119.64,119.72,2300.0,109.6828,109.7561,109.6645,109.7378,2300.0
2016-05-03 12:20:00,119.76,119.83,119.65,119.75,8385.0,109.7745,109.8386,109.6736,109.7653,8385.0
2016-05-03 12:25:00,119.75,119.75,119.65,119.65,400.0,109.7653,109.7653,109.6736,109.6736,400.0
2016-05-03 12:30:00,119.7,119.72,119.61,119.72,2750.0,109.7195,109.7378,109.637,109.7378,2750.0
2016-05-03 12:35:00,119.71,119.9,119.67,119.9,3200.0,109.7286,109.9028,109.692,109.9028,3200.0
2016-05-03 12:40:00,119.91,120.0,119.86,119.86,2500.0,109.9119,109.9944,109.8661,109.8661,2500.0
2016-05-03 12:45:00,119.84,119.91,119.82,119.9,1685.0,109.8478,109.9119,109.8295,109.9028,1685.0
2016-05-03 12:50:00,119.94,119.97,119.9,119.93,2669.0,109.9394,109.9669,109.9028,109.9303,2669.0
2016-05-03 12:55:00,119.94,120.01,119.94,120.01,2059.0,109.9394,110.0036,109.9394,110.0036,2059.0
2016-05-03 13:00:00,119.98,120.1,119.91,120.1,3798.0,109.9761,110.0861,109.9119,110.0861,3798.0
2016-05-03 13:05:00,120.03,120.19,120.03,120.18,3100.0,110.0219,110.1686,110.0219,110.1594,3100.0
2016-05-03 13:10:00,120.18,120.24,119.99,120.09,10685.0,110.1594,110.2144,109.9853,110.0769,10685.0
2016-05-03 13:15:00,120.06,120.06,119.93,119.93,3260.0,110.0494,110.0494,109.9303,109.9303,3260.0
2016-05-03 13:20:00,119.94,120.22,119.93,120.19,7269.0,109.9394,110.1961,109.9303,110.1686,7269.0
2016-05-03 13:25:00,120.17,120.32,120.16,120.3,4599.0,110.1503,110.2878,110.1411,110.2694,4599.0
2016-05-03 13:30:00,120.34,120.34,120.18,120.19,4951.0,110.3061,110.3061,110.1594,110.1686,4951.0
2016-05-03 13:35:00,120.19,120.25,120.01,120.23,9005.0,110.1686,110.2236,110.0036,110.2053,9005.0
2016-05-03 13:40:00,120.32,120.32,120.19,120.21,5484.0,110.2878,110.2878,110.1686,110.1869,5484.0
2016-05-03 13:45:00,120.21,120.26,120.18,120.25,5618.0,110.1869,110.2328,110.1594,110.2236,5618.0
2016-05-03 13:50:00,120.22,120.37,120.2,120.27,5298.0,110.1961,110.3336,110.1778,110.2419,5298.0
2016-05-03 13:55:00,120.29,120.39,120.24,120.24,5100.0,110.2603,110.3519,110.2144,110.2144,5100.0
2016-05-03 14:00:00,120.26,120.31,120.11,120.19,9151.0,110.2328,110.2786,110.0953,110.1686,9151.0
2016-05-03 14:05:00,120.15,120.17,120.06,120.12,35178.0,110.1319,110.1503,110.0494,110.1044,35178.0
2016-05-03 14:10:00,120.11,120.11,120.02,120.11,11972.0,110.0953,110.0953,110.0128,110.0953,11972.0
2016-05-03 14:15:00,120.11,120.12,120.05,120.1,16022.0,110.0953,110.1044,110.0403,110.0861,16022.0
2016-05-03 14:20:00,120.07,120.31,120.07,120.25,9787.0,110.0586,110.2786,110.0586,110.2236,9787.0
2016-05-03 14:25:00,120.2,120.22,120.13,120.22,5114.0,110.1778,110.1961,110.1136,110.1961,5114.0
2016-05-03 14:30:00,120.19,120.21,120.15,120.21,1970.0,110.1686,110.1869,110.1319,110.1869,1970.0
2016-05-03 14:35:00,120.21,120.39,120.19,120.37,10212.0,110.1869,110.3519,110.1686,110.3336,10212.0
2016-05-03 14:40:00,120.33,120.33,120.22,120.22,4004.0,110.2969,110.2969,110.1961,110.1961,4004.0
2016-05-03 14:45:00,120.2,120.35,120.18,120.18,7008.0,110.1778,110.3153,110.1594,110.1594,7008.0
2016-05-03 14:50:00,120.2,120.24,120.16,120.24,4232.0,110.1778,110.2144,110.1411,110.2144,4232.0
2016-05-03 14:55:00,120.27,120.31,120.23,120.3,4500.0,110.2419,110.2786,110.2053,110.2694,4500.0
2016-05-03 15:00:00,120.32,120.32,120.12,120.12,7253.0,110.2878,110.2878,110.1044,110.1044,7253.0
2016-05-03 15:05:00,120.17,120.31,120.15,120.16,4100.0,110.1503,110.2786,110.1319,110.1411,4100.0
2016-05-03 15:10:00,120.18,120.24,120.07,120.11,11954.0,110.1594,110.2144,110.0586,110.0953,11954.0
2016-05-03 15:15:00,120.06,120.18,120.03,120.17,8646.0,110.0494,110.1594,110.0219,110.1503,8646.0
2016-05-03 15:20:00,120.15,120.2,120.01,120.08,7209.0,110.1319,110.1778,110.0036,110.0678,7209.0
2016-05-03 15:25:00,120.11,120.19,120.08,120.08,5950.0,110.0953,110.1686,110.0678,110.0678,5950.0
2016-05-03 15:30:00,120.08,120.09,119.88,119.93,12241.0,110.0678,110.0769,109.8845,109.9303,12241.0
2016-05-03 15:35:00,119.97,119.99,119.87,119.95,7427.0,109.9669,109.9853,109.8753,109.9486,7427.0
2016-05-03 15:40:00,119.96,120.06,119.92,119.98,16173.0,109.9578,110.0494,109.9211,109.9761,16173.0
2016-05-03 15:45:00,119.95,120.19,119.95,120.18,9150.0,109.9486,110.1686,109.9486,110.1594,9150.0
2016-05-03 15:50:00,120.16,120.19,120.1,120.19,18946.0,110.1411,110.1686,110.0861,110.1686,18946.0
2016-05-03 15:55:00,120.18,120.22,120.04,120.12,39484.0,110.1594,110.1961,110.0311,110.1044,39484.0
2016-05-04 09:30:00,119.09,119.68,118.34,118.96,3710.0,109.1603,109.7011,108.4729,109.0412,3710.0
2016-05-04 09:35:00,119.39,119.76,119.06,119.48,3639.0,109.4353,109.7745,109.1328,109.5178,3639.0
2016-05-04 09:40:00,119.38,119.38,118.89,119.17,3317.0,109.4261,109.4261,108.977,109.2337,3317.0
2016-05-04 09:45:00,119.28,119.28,119.04,119.08,1149.0,109.3345,109.3345,109.1145,109.1512,1149.0
2016-05-04 09:50:00,119.12,119.38,119.09,119.13,1819.0,109.1878,109.4261,109.1603,109.197,1819.0
2016-05-04 09:55:00,119.31,119.39,119.21,119.21,1690.0,109.362,109.4353,109.2703,109.2703,1690.0
2016-05-04 10:00:00,119.29,119.29,119.05,119.18,5219.0,109.3436,109.3436,109.1237,109.2428,5219.0
2016-05-04 10:05:00,119.18,119.19,119.04,119.14,1175.0,109.2428,109.252,109.1145,109.2062,1175.0
2016-05-04 10:10:00,119.13,119.57,119.04,119.28,2737.0,109.197,109.6003,109.1145,109.3345,2737.0
2016-05-04 10:15:00,119.27,119.27,118.91,119.0,4265.0,109.3253,109.3253,108.9953,109.0778,4265.0
2016-05-04 10:20:00,118.99,119.02,118.77,118.86,3499.0,109.0687,109.0962,108.867,108.9495,3499.0
2016-05-04 10:25:00,118.7,118.71,118.67,118.67,1000.0,108.8028,108.812,108.7753,108.7753,1000.0
2016-05-04 10:30:00,118.63,119.09,118.55,119.03,9728.0,108.7387,109.1603,108.6653,109.1053,9728.0
2016-05-04 10:35:00,118.98,119.02,118.94,118.96,1300.0,109.0595,109.0962,109.0228,109.0412,1300.0
2016-05-04 10:40:00,119.0,119.05,118.83,118.95,4092.0,109.0778,109.1237,108.922,109.032,4092.0
2016-05-04 10:45:00,118.91,118.91,118.71,118.85,3480.0,108.9953,108.9953,108.812,108.9403,3480.0
2016-05-04 10:50:00,118.84,118.9,118.73,118.73,1565.0,108.9312,108.9862,108.8303,108.8303,1565.0
2016-05-04 10:55:00,118.72,118.76,118.55,118.66,5313.0,108.8212,108.8578,108.6653,108.7662,5313.0
2016-05-04 11:00:00,118.58,118.71,118.56,118.65,5305.0,108.6928,108.812,108.6745,108.757,5305.0
2016-05-04 11:05:00,118.69,118.85,118.68,118.78,7694.0,108.7937,108.9403,108.7845,108.8762,7694.0
2016-05-04 11:10:00,118.75,118.77,118.68,118.73,900.0,108.8487,108.867,108.7845,108.8303,900.0
2016-05-04 11:15:00,118.71,118.74,118.6,118.71,3000.0,108.812,108.8395,108.7112,108.812,3000.0
2016-05-04 11:20:00,118.65,118.65,118.53,118.6,4240.0,108.757,108.757,108.647,108.7112,4240.0
2016-05-04 11:25:00,118.58,118.62,118.52,118.54,800.0,108.6928,108.7295,108.6378,108.6562,800.0
2016-05-04 11:30:00,118.53,118.65,118.45,118.65,1100.0,108.647,108.757,108.5737,108.757,1100.0
2016-05-04 11:35:00,118.76,118.76,118.62,118.69,1700.0,108.8578,108.8578,108.7295,108.7937,1700.0
2016-05-04 11:40:00,118.68,118.72,118.64,118.64,900.0,108.7845,108.8212,108.7478,108.7478,900.0
2016-05-04 11:45:00,118.61,118.74,118.61,118.68,3044.0,108.7203,108.8395,108.7203,108.7845,3044.0
2016-05-04 11:50:00,118.68,118.74,118.66,118.7,2379.0,108.7845,108.8395,108.7662,108.8028,2379.0
2016-05-04 11:55:00,118.78,118.78,118.69,118.69,1100.0,108.8762,108.8762,108.7937,108.7937,1100.0
2016-05-04 12:00:00,118.67,118.77,118.66,118.73,1915.0,108.7753,108.867,108.7662,108.8303,1915.0
2016-05-04 12:05:00,118.79,118.85,118.76,118.83,2100.0,108.8853,108.9403,108.8578,108.922,2100.0
2016-05-04 12:10:00,118.8,118.8,118.76,118.8,1898.0,108.8945,108.8945,108.8578,108.8945,1898.0
2016-05-04 12:15:00,118.87,119.01,118.85,119.01,2935.0,108.9587,109.087,108.9403,109.087,2935.0
2016-05-04 12:20:00,119.01,119.09,119.01,119.03,3446.0,109.087,109.1603,109.087,109.1053,3446.0
2016-05-04 12:25:00,119.05,119.13,118.99,118.99,3300.0,109.1237,109.197,109.0687,109.0687,3300.0
2016-05-04 12:30:00,118.96,119.02,118.96,119.02,1400.0,109.0412,109.0962,109.0412,109.0962,1400.0
2016-05-04 12:35:00,119.04,119.1,119.03,119.03,1086.0,109.1145,109.1695,109.1053,109.1053,1086.0
2016-05-04 12:40:00,119.01,119.02,118.92,119.01,2262.0,109.087,109.0962,109.0045,109.087,2262.0
2016-05-04 12:45:00,119.0,119.02,118.95,118.95,1000.0,109.0778,109.0962,109.032,109.032,1000.0
2016-05-04 12:50:00,118.95,119.1,118.95,119.1,2403.0,109.032,109.1695,109.032,109.1695,2403.0
2016-05-04 12:55:00,119.07,119.1,119.0,119.0,2800.0,109.142,109.1695,109.0778,109.0778,2800.0
2016-05-04 13:00:00,119.0,119.06,118.96,118.96,7904.0,109.0778,109.1328,109.0412,109.0412,7904.0
2016-05-04 13:05:00,118.98,118.99,118.86,118.9,6680.0,109.0595,109.0687,108.9495,108.9862,6680.0
2016-05-04 13:10:00,118.88,118.9,118.84,118.84,2557.0,108.9678,108.9862,108.9312,108.9312,2557.0
2016-05-04 13:15:00,118.89,118.96,118.85,118.96,9550.0,108.977,109.0412,108.9403,109.0412,9550.0
2016-05-04 13:20:00,118.96,119.03,118.94,118.98,5670.0,109.0412,109.1053,109.0228,109.0595,5670.0
2016-05-04 13:25:00,118.97,119.07,118.93,119.07,4000.0,109.0503,109.142,109.0137,109.142,4000.0
2016-05-04 13:30:00,119.07,119.15,119.04,119.05,9587.0,109.142,109.2153,109.1145,109.1237,9587.0
2016-05-04 13:35:00,119.07,119.08,119.01,119.05,7063.0,109.142,109.1512,109.087,109.1237,7063.0
2016-05-04 13:40:00,119.02,119.12,119.02,119.05,2728.0,109.0962,109.1878,109.0962,109.1237,2728.0
2016-05-04 13:45:00,119.02,119.02,118.89,118.89,1805.0,109.0962,109.0962,108.977,108.977,1805.0
2016-05-04 13:50:00,118.94,118.99,118.87,118.87,2500.0,109.0228,109.0687,108.9587,108.9587,2500.0
2016-05-04 13:55:00,118.89,118.89,118.8,118.82,5292.0,108.977,108.977,108.8945,108.9128,5292.0
2016-05-04 14:00:00,118.83,118.83,118.69,118.69,3212.0,108.922,108.922,108.7937,108.7937,3212.0
2016-05-04 14:05:00,118.71,118.74,118.66,118.74,2300.0,108.812,108.8395,108.7662,108.8395,2300.0
2016-05-04 14:10:00,118.73,118.78,118.69,118.76,1235.0,108.8303,108.8762,108.7937,108.8578,1235.0
2016-05-04 14:15:00,118.79,118.91,118.74,118.91,4815.0,108.8853,108.9953,108.8395,108.9953,4815.0
2016-05-04 14:20:00,118.9,119.03,118.88,119.0,1240.0,108.9862,109.1053,108.9678,109.0778,1240.0
2016-05-04 14:25:00,119.0,119.06,119.0,119.0,3565.0,109.0778,109.1328,109.0778,109.0778,3565.0
2016-05-04 14:30:00,118.98,119.03,118.97,118.99,5727.0,109.0595,109.1053,109.0503,109.0687,5727.0
2016-05-04 14:35:00,119.03,119.09,118.98,118.98,12565.0,109.1053,109.1603,109.0595,109.0595,12565.0
2016-05-04 14:40:00,119.01,119.04,118.9,118.9,5430.0,109.087,109.1145,108.9862,108.9862,5430.0
2016-05-04 14:45:00,118.92,118.97,118.91,118.94,4110.0,109.0045,109.0503,108.9953,109.0228,4110.0
2016-05-04 14:50:00,118.94,118.98,118.92,118.93,4348.0,109.0228,109.0595,109.0045,109.0137,4348.0
2016-05-04 14:55:00,118.91,118.95,118.9,118.94,4958.0,108.9953,109.032,108.9862,109.0228,4958.0
2016-05-04 15:00:00,118.94,118.94,118.77,118.79,10486.0,109.0228,109.0228,108.867,108.8853,10486.0
2016-05-04 15:05:00,118.82,118.84,118.75,118.81,8494.0,108.9128,108.9312,108.8487,108.9037,8494.0
2016-05-04 15:10:00,118.82,118.95,118.78,118.93,5734.0,108.9128,109.032,108.8762,109.0137,5734.0
2016-05-04 15:15:00,118.98,118.98,118.93,118.97,6910.0,109.0595,109.0595,109.0137,109.0503,6910.0
2016-05-04 15:20:00,118.97,119.12,118.96,119.12,13465.0,109.0503,109.1878,109.0412,109.1878,13465.0
2016-05-04 15:25:00,119.12,119.16,119.08,119.11,9749.0,109.1878,109.2245,109.1512,109.1787,9749.0
2016-05-04 15:30:00,119.13,119.2,119.12,119.2,8270.0,109.197,109.2611,109.1878,109.2611,8270.0
2016-05-04 15:35:00,119.23,119.27,119.13,119.2,8466.0,109.2886,109.3253,109.197,109.2611,8466.0
2016-05-04 15:40:00,119.22,119.43,119.19,119.28,7902.0,109.2795,109.472,109.252,109.3345,7902.0
2016-05-04 15:45:00,119.28,119.45,119.28,119.38,11725.0,109.3345,109.4903,109.3345,109.4261,11725.0
2016-05-04 15:50:00,119.36,119.36,119.28,119.32,21145.0,109.4078,109.4078,109.3345,109.3711,21145.0
2016-05-04 15:55:00,119.31,119.39,119.2,119.34,63582.0,109.362,109.4353,109.2611,109.3895,63582.0
2016-05-05 09:30:00,119.35,119.74,119.35,119.5,7945.0,109.3986,109.7561,109.3986,109.5361,7945.0
2016-05-05 09:35:00,119.55,119.62,119.4,119.62,3059.0,109.582,109.6461,109.4445,109.6461,3059.0
2016-05-05 09:40:00,119.55,119.6,119.36,119.43,4800.0,109.582,109.6278,109.4078,109.472,4800.0
2016-05-05 09:45:00,119.51,119.56,119.36,119.56,1400.0,109.5453,109.5911,109.4078,109.5911,1400.0
2016-05-05 09:50:00,119.56,119.71,119.47,119.65,3252.0,109.5911,109.7286,109.5086,109.6736,3252.0
2016-05-05 09:55:00,119.7,119.77,119.45,119.47,5128.0,109.7195,109.7836,109.4903,109.5086,5128.0
2016-05-05 10:00:00,119.59,119.9,119.58,119.9,3357.0,109.6186,109.9028,109.6095,109.9028,3357.0
2016-05-05 10:05:00,120.0,120.06,119.91,119.96,2563.0,109.9944,110.0494,109.9119,109.9578,2563.0
2016-05-05 10:10:00,119.96,120.22,119.93,120.07,2511.0,109.9578,110.1961,109.9303,110.0586,2511.0
2016-05-05 10:15:00,120.15,120.15,119.87,119.87,3500.0,110.1319,110.1319,109.8753,109.8753,3500.0
2016-05-05 10:20:00,119.84,119.91,119.66,119.66,2300.0,109.8478,109.9119,109.6828,109.6828,2300.0
2016-05-05 10:25:00,119.66,119.66,119.47,119.66,3120.0,109.6828,109.6828,109.5086,109.6828,3120.0
2016-05-05 10:30:00,119.67,119.86,119.64,119.83,2290.0,109.692,109.8661,109.6645,109.8386,2290.0
2016-05-05 10:35:00,119.8,119.82,119.76,119.8,3100.0,109.8111,109.8295,109.7745,109.8111,3100.0
2016-05-05 10:40:00,119.86,119.96,119.77,119.96,3675.0,109.8661,109.9578,109.7836,109.9578,3675.0
2016-05-05 10:45:00,119.97,120.12,119.97,120.08,1800.0,109.9669,110.1044,109.9669,110.0678,1800.0
2016-05-05 10:50:00,120.15,120.15,120.06,120.07,4221.0,110.1319,110.1319,110.0494,110.0586,4221.0
2016-05-05 10:55:00,120.07,120.07,119.99,120.03,4258.0,110.0586,110.0586,109.9853,110.0219,4258.0
2016-05-05 11:00:00,120.01,120.01,119.85,119.85,2200.0,110.0036,110.0036,109.857,109.857,2200.0
2016-05-05 11:05:00,119.89,120.01,119.79,119.91,4939.0,109.8936,110.0036,109.802,109.9119,4939.0
2016-05-05 11:10:00,119.91,119.98,119.86,119.86,2000.0,109.9119,109.9761,109.8661,109.8661,2000.0
2016-05-05 11:15:00,119.85,120.01,119.85,119.9,2175.0,109.857,110.0036,109.857,109.9028,2175.0
2016-05-05 11:20:00,119.94,119.94,119.44,119.45,2608.0,109.9394,109.9394,109.4811,109.4903,2608.0
2016-05-05 11:25:00,119.5,119.61,119.46,119.52,3168.0,109.5361,109.637,109.4995,109.5545,3168.0
2016-05-05 11:30:00,119.6,119.68,119.54,119.67,3670.0,109.6278,109.7011,109.5728,109.692,3670.0
2016-05-05 11:35:00,119.76,119.94,119.75,119.91,3200.0,109.7745,109.9394,109.7653,109.9119,3200.0
2016-05-05 11:40:00,119.94,120.07,119.93,120.01,900.0,109.9394,110.0586,109.9303,110.0036,900.0
2016-05-05 11:45:00,120.06,120.13,120.01,120.07,4254.0,110.0494,110.1136,110.0036,110.0586,4254.0
2016-05-05 11:50:00,120.09,120.09,119.94,119.98,2233.0,110.0769,110.0769,109.9394,109.9761,2233.0
2016-05-05 11:55:00,119.94,120.02,119.94,119.97,526.0,109.9394,110.0128,109.9394,109.9669,526.0
2016-05-05 12:00:00,120.01,120.03,119.88,119.88,3700.0,110.0036,110.0219,109.8845,109.8845,3700.0
2016-05-05 12:05:00,119.87,119.87,119.68,119.68,2000.0,109.8753,109.8753,109.7011,109.7011,2000.0
2016-05-05 12:10:00,119.7,119.92,119.68,119.85,2060.0,109.7195,109.9211,109.7011,109.857,2060.0
2016-05-05 12:15:00,119.82,119.87,119.81,119.87,500.0,109.8295,109.8753,109.8203,109.8753,500.0
2016-05-05 12:20:00,119.81,119.89,119.77,119.86,2500.0,109.8203,109.8936,109.7836,109.8661,2500.0
2016-05-05 12:25:00,119.84,119.91,119.74,119.74,1900.0,109.8478,109.9119,109.7561,109.7561,1900.0
2016-05-05 12:30:00,119.76,119.76,119.66,119.73,3200.0,109.7745,109.7745,109.6828,109.747,3200.0
2016-05-05 12:35:00,119.72,119.73,119.65,119.67,1775.0,109.7378,109.747,109.6736,109.692,1775.0
2016-05-05 12:40:00,119.72,119.72,119.67,119.68,300.0,109.7378,109.7378,109.692,109.7011,300.0
2016-05-05 12:45:00,119.68,119.77,119.6,119.75,3520.0,109.7011,109.7836,109.6278,109.7653,3520.0
2016-05-05 12:50:00,119.82,119.87,119.7,119.71,3200.0,109.8295,109.8753,109.7195,109.7286,3200.0
2016-05-05 12:55:00,119.7,119.7,119.61,119.63,2296.0,109.7195,109.7195,109.637,109.6553,2296.0
2016-05-05 13:00:00,119.62,119.65,119.61,119.62,2600.0,109.6461,109.6736,109.637,109.6461,2600.0
2016-05-05 13:05:00,119.7,119.86,119.69,119.77,3800.0,109.7195,109.8661,109.7103,109.7836,3800.0
2016-05-05 13:10:00,119.73,119.73,119.61,119.66,4705.0,109.747,109.747,109.637,109.6828,4705.0
2016-05-05 13:15:00,119.71,119.71,119.52,119.56,5100.0,109.7286,109.7286,109.5545,109.5911,5100.0
2016-05-05 13:20:00,119.6,119.62,119.4,119.42,2385.0,109.6278,109.6461,109.4445,109.4628,2385.0
2016-05-05 13:25:00,119.41,119.45,119.3,119.45,5292.0,109.4536,109.4903,109.3528,109.4903,5292.0
2016-05-05 13:30:00,119.45,119.7,119.42,119.6,8300.0,109.4903,109.7195,109.4628,109.6278,8300.0
2016-05-05 13:35:00,119.61,119.63,119.51,119.53,2100.0,109.637,109.6553,109.5453,109.5636,2100.0
2016-05-05 13:40:00,119.66,119.75,119.66,119.71,1600.0,109.6828,109.7653,109.6828,109.7286,1600.0
2016-05-05 13:45:00,119.81,119.86,119.7,119.71,4050.0,109.8203,109.8661,109.7195,109.7286,4050.0
2016-05-05 13:50:00,119.73,119.73,119.65,119.65,2100.0,109.747,109.747,109.6736,109.6736,2100.0
2016-05-05 13:55:00,119.69,119.69,119.55,119.59,2819.0,109.7103,109.7103,109.582,109.6186,2819.0
2016-05-05 14:00:00,119.55,119.57,119.44,119.57,3100.0,109.582,109.6003,109.4811,109.6003,3100.0
2016-05-05 14:05:00,119.62,119.62,119.57,119.59,2200.0,109.6461,109.6461,109.6003,109.6186,2200.0
2016-05-05 14:10:00,119.59,119.67,119.54,119.62,4800.0,109.6186,109.692,109.5728,109.6461,4800.0
2016-05-05 14:15:00,119.66,119.67,119.57,119.57,3800.0,109.6828,109.692,109.6003,109.6003,3800.0
2016-05-05 14:20:00,119.59,119.75,119.57,119.69,3407.0,109.6186,109.7653,109.6003,109.7103,3407.0
2016-05-05 14:25:00,119.67,119.79,119.65,119.76,3121.0,109.692,109.802,109.6736,109.7745,3121.0
2016-05-05 14:30:00,119.73,119.77,119.64,119.72,4005.0,109.747,109.7836,109.6645,109.7378,4005.0
2016-05-05 14:35:00,119.7,119.76,119.69,119.69,1300.0,109.7195,109.7745,109.7103,109.7103,1300.0
2016-05-05 14:40:00,119.71,119.88,119.71,119.84,1900.0,109.7286,109.8845,109.7286,109.8478,1900.0
2016-05-05 14:45:00,119.84,120.02,119.84,119.92,5732.0,109.8478,110.0128,109.8478,109.9211,5732.0
2016-05-05 14:50:00,119.93,119.96,119.86,119.86,3600.0,109.9303,109.9578,109.8661,109.8661,3600.0
2016-05-05 14:55:00,119.89,119.93,119.81,119.81,6299.0,109.8936,109.9303,109.8203,109.8203,6299.0
2016-05-05 15:00:00,119.8,119.81,119.61,119.71,5166.0,109.8111,109.8203,109.637,109.7286,5166.0
2016-05-05 15:05:00,119.69,119.78,119.64,119.78,4018.0,109.7103,109.7928,109.6645,109.7928,4018.0
2016-05-05 15:10:00,119.73,119.9,119.68,119.9,6200.0,109.747,109.9028,109.7011,109.9028,6200.0
2016-05-05 15:15:00,119.84,119.88,119.74,119.84,8415.0,109.8478,109.8845,109.7561,109.8478,8415.0
2016-05-05 15:20:00,119.87,120.06,119.85,120.06,7600.0,109.8753,110.0494,109.857,110.0494,7600.0
2016-05-05 15:25:00,120.07,120.12,120.02,120.06,7200.0,110.0586,110.1044,110.0128,110.0494,7200.0
2016-05-05 15:30:00,120.07,120.08,119.97,120.04,9852.0,110.0586,110.0678,109.9669,110.0311,9852.0
2016-05-05 15:35:00,120.03,120.03,119.87,120.0,10627.0,110.0219,110.0219,109.8753,109.9944,10627.0
2016-05-05 15:40:00,120.02,120.11,120.01,120.11,16253.0,110.0128,110.0953,110.0036,110.0953,16253.0
2016-05-05 15:45:00,120.11,120.18,120.04,120.06,25371.0,110.0953,110.1594,110.0311,110.0494,25371.0
2016-05-05 15:50:00,120.05,120.06,119.97,119.98,25394.0,110.0403,110.0494,109.9669,109.9761,25394.0
2016-05-05 15:55:00,119.99,120.07,119.89,120.04,51920.0,109.9853,110.0586,109.8936,110.0311,51920.0
2016-05-06 09:30:00,119.08,119.93,119.08,119.9,13363.0,109.1512,109.9303,109.1512,109.9028,13363.0
2016-05-06 09:35:00,119.64,119.97,119.55,119.93,3000.0,109.6645,109.9669,109.582,109.9303,3000.0
2016-05-06 09:40:00,120.02,120.25,119.87,120.1,4000.0,110.0128,110.2236,109.8753,110.0861,4000.0
2016-05-06 09:45:00,120.05,120.06,119.9,119.93,12050.0,110.0403,110.0494,109.9028,109.9303,12050.0
2016-05-06 09:50:00,119.88,119.89,119.66,119.73,3375.0,109.8845,109.8936,109.6828,109.747,3375.0
2016-05-06 09:55:00,119.64,119.71,119.41,119.44,23508.0,109.6645,109.7286,109.4536,109.4811,23508.0
2016-05-06 10:00:00,119.54,119.55,119.34,119.34,9917.0,109.5728,109.582,109.3895,109.3895,9917.0
2016-05-06 10:05:00,119.39,119.39,119.2,119.23,28172.0,109.4353,109.4353,109.2611,109.2886,28172.0
2016-05-06 10:10:00,119.23,119.23,119.11,119.17,4000.0,109.2886,109.2886,109.1787,109.2337,4000.0
2016-05-06 10:15:00,119.08,119.2,118.97,119.04,4897.0,109.1512,109.2611,109.0503,109.1145,4897.0
2016-05-06 10:20:00,118.98,119.16,118.92,118.96,28104.0,109.0595,109.2245,109.0045,109.0412,28104.0
2016-05-06 10:25:00,118.96,119.04,118.89,118.89,7727.0,109.0412,109.1145,108.977,108.977,7727.0
2016-05-06 10:30:00,118.88,118.88,118.68,118.8,4900.0,108.9678,108.9678,108.7845,108.8945,4900.0
2016-05-06 10:35:00,118.75,118.75,118.5,118.58,3000.0,108.8487,108.8487,108.6195,108.6928,3000.0
2016-05-06 10:40:00,118.63,118.84,118.54,118.84,4100.0,108.7387,108.9312,108.6562,108.9312,4100.0
2016-05-06 10:45:00,118.86,118.97,118.75,118.97,5600.0,108.9495,109.0503,108.8487,109.0503,5600.0
2016-05-06 10:50:00,118.85,118.85,118.75,118.85,4910.0,108.9403,108.9403,108.8487,108.9403,4910.0
2016-05-06 10:55:00,118.96,119.19,118.96,119.08,5250.0,109.0412,109.252,109.0412,109.1512,5250.0
2016-05-06 11:00:00,119.2,119.26,119.2,119.26,200.0,109.2611,109.3161,109.2611,109.3161,200.0
2016-05-06 11:05:00,119.25,119.27,119.07,119.07,1989.0,109.307,109.3253,109.142,109.142,1989.0
2016-05-06 11:10:00,119.08,119.11,119.01,119.07,13315.0,109.1512,109.1787,109.087,109.142,13315.0
2016-05-06 11:15:00,119.07,119.25,119.01,119.25,5844.0,109.142,109.307,109.087,109.307,5844.0
2016-05-06 11:20:00,119.25,119.37,119.25,119.37,1150.0,109.307,109.417,109.307,109.417,1150.0
2016-05-06 11:25:00,119.38,119.48,119.37,119.48,2300.0,109.4261,109.5178,109.417,109.5178,2300.0
2016-05-06 11:30:00,119.45,119.58,119.43,119.43,11500.0,109.4903,109.6095,109.472,109.472,11500.0
2016-05-06 11:35:00,119.39,119.42,119.31,119.41,3179.0,109.4353,109.4628,109.362,109.4536,3179.0
2016-05-06 11:40:00,119.36,119.36,119.24,119.24,1500.0,109.4078,109.4078,109.2978,109.2978,1500.0
2016-05-06 11:45:00,119.29,119.29,119.19,119.29,10819.0,109.3436,109.3436,109.252,109.3436,10819.0
2016-05-06 11:50:00,119.16,119.21,119.08,119.08,1300.0,109.2245,109.2703,109.1512,109.1512,1300.0
2016-05-06 11:55:00,119.08,119.08,118.91,119.01,3540.0,109.1512,109.1512,108.9953,109.087,3540.0
2016-05-06 12:00:00,119.01,119.09,118.99,119.04,4825.0,109.087,109.1603,109.0687,109.1145,4825.0
2016-05-06 12:05:00,118.98,119.05,118.94,119.04,2500.0,109.0595,109.1237,109.0228,109.1145,2500.0
2016-05-06 12:10:00,119.05,119.09,118.95,119.05,2400.0,109.1237,109.1603,109.032,109.1237,2400.0
2016-05-06 12:15:00,119.03,119.03,118.96,118.99,900.0,109.1053,109.1053,109.0412,109.0687,900.0
2016-05-06 12:20:00,118.98,119.15,118.98,119.14,7500.0,109.0595,109.2153,109.0595,109.2062,7500.0
2016-05-06 12:25:00,119.11,119.24,119.08,119.15,8000.0,109.1787,109.2978,109.1512,109.2153,8000.0
2016-05-06 12:30:00,119.1,119.2,119.09,119.17,24575.0,109.1695,109.2611,109.1603,109.2337,24575.0
2016-05-06 12:35:00,119.1,119.21,119.1,119.21,500.0,109.1695,109.2703,109.1695,109.2703,500.0
2016-05-06 12:40:00,119.15,119.27,119.1,119.27,3343.0,109.2153,109.3253,109.1695,109.3253,3343.0
2016-05-06 12:45:00,119.2,119.2,119.15,119.17,850.0,109.2611,109.2611,109.2153,109.2337,850.0
2016-05-06 12:50:00,119.14,119.21,119.1,119.14,4005.0,109.2062,109.2703,109.1695,109.2062,4005.0
2016-05-06 12:55:00,119.11,119.35,119.11,119.35,1900.0,109.1787,109.3986,109.1787,109.3986,1900.0
2016-05-06 13:00:00,119.39,119.39,119.33,119.33,500.0,109.4353,109.4353,109.3803,109.3803,500.0
2016-05-06 13:05:00,119.39,119.6,119.39,119.48,1734.0,109.4353,109.6278,109.4353,109.5178,1734.0
2016-05-06 13:10:00,119.52,119.58,119.51,119.58,500.0,109.5545,109.6095,109.5453,109.6095,500.0
2016-05-06 13:15:00,119.6,119.67,119.58,119.58,3295.0,109.6278,109.692,109.6095,109.6095,3295.0
2016-05-06 13:20:00,119.54,119.54,119.48,119.48,1000.0,109.5728,109.5728,109.5178,109.5178,1000.0
2016-05-06 13:25:00,119.56,119.61,119.49,119.5,2400.0,109.5911,109.637,109.527,109.5361,2400.0
2016-05-06 13:30:00,119.58,119.58,119.4,119.46,2498.0,109.6095,109.6095,109.4445,109.4995,2498.0
2016-05-06 13:35:00,119.43,119.49,119.39,119.39,6700.0,109.472,109.527,109.4353,109.4353,6700.0
2016-05-06 13:40:00,119.44,119.44,119.33,119.33,1797.0,109.4811,109.4811,109.3803,109.3803,1797.0
2016-05-06 13:45:00,119.27,119.55,119.27,119.48,4122.0,109.3253,109.582,109.3253,109.5178,4122.0
2016-05-06 13:50:00,119.56,119.56,119.36,119.43,4400.0,109.5911,109.5911,109.4078,109.472,4400.0
2016-05-06 13:55:00,119.38,119.58,119.32,119.58,2844.0,109.4261,109.6095,109.3711,109.6095,2844.0
2016-05-06 14:00:00,119.58,119.66,119.48,119.66,8935.0,109.6095,109.6828,109.5178,109.6828,8935.0
2016-05-06 14:05:00,119.67,119.7,119.59,119.65,5400.0,109.692,109.7195,109.6186,109.6736,5400.0
2016-05-06 14:10:00,119.68,119.69,119.59,119.59,2200.0,109.7011,109.7103,109.6186,109.6186,2200.0
2016-05-06 14:15:00,119.59,119.71,119.59,119.67,3050.0,109.6186,109.7286,109.6186,109.692,3050.0
2016-05-06 14:20:00,119.69,119.69,119.54,119.54,1549.0,109.7103,109.7103,109.5728,109.5728,1549.0
2016-05-06 14:25:00,119.54,119.62,119.54,119.56,3800.0,109.5728,109.6461,109.5728,109.5911,3800.0
2016-05-06 14:30:00,119.58,119.58,119.41,119.53,3951.0,109.6095,109.6095,109.4536,109.5636,3951.0
2016-05-06 14:35:00,119.55,119.58,119.44,119.57,3083.0,109.582,109.6095,109.4811,109.6003,3083.0
2016-05-06 14:40:00,119.57,119.72,119.56,119.64,5860.0,109.6003,109.7378,109.5911,109.6645,5860.0
2016-05-06 14:45:00,119.66,119.67,119.52,119.52,5552.0,109.6828,109.692,109.5545,109.5545,5552.0
2016-05-06 14:50:00,119.52,119.63,119.5,119.63,6585.0,109.5545,109.6553,109.5361,109.6553,6585.0
2016-05-06 14:55:00,119.61,119.61,119.43,119.47,7400.0,109.637,109.637,109.472,109.5086,7400.0
2016-05-06 15:00:00,119.47,119.66,119.47,119.63,5827.0,109.5086,109.6828,109.5086,109.6553,5827.0
2016-05-06 15:05:00,119.64,119.8,119.62,119.71,22625.0,109.6645,109.8111,109.6461,109.7286,22625.0
2016-05-06 15:10:00,119.75,119.76,119.67,119.69,6948.0,109.7653,109.7745,109.692,109.7103,6948.0
2016-05-06 15:15:00,119.72,119.74,119.61,119.72,4700.0,109.7378,109.7561,109.637,109.7378,4700.0
2016-05-06 15:20:00,119.71,119.76,119.64,119.76,5651.0,109.7286,109.7745,109.6645,109.7745,5651.0
2016-05-06 15:25:00,119.76,119.84,119.7,119.72,7039.0,109.7745,109.8478,109.7195,109.7378,7039.0
2016-05-06 15:30:00,119.7,119.74,119.62,119.64,7080.0,109.7195,109.7561,109.6461,109.6645,7080.0
2016-05-06 15:35:00,119.66,119.78,119.64,119.76,18746.0,109.6828,109.7928,109.6645,109.7745,18746.0
2016-05-06 15:40:00,119.75,119.78,119.64,119.64,10410.0,109.7653,109.7928,109.6645,109.6645,10410.0
2016-05-06 15:45:00,119.66,119.73,119.63,119.7,10621.0,109.6828,109.747,109.6553,109.7195,10621.0
2016-05-06 15:50:00,119.7,119.76,119.69,119.76,12719.0,109.7195,109.7745,109.7103,109.7745,12719.0
2016-05-06 15:55:00,119.76,119.91,119.76,119.88,21058.0,109.7745,109.9119,109.7745,109.8845,21058.0
2016-05-09 09:30:00,119.64,119.64,119.23,119.55,9085.0,109.6645,109.6645,109.2886,109.582,9085.0
2016-05-09 09:35:00,119.98,120.35,119.87,120.02,5554.0,109.9761,110.3153,109.8753,110.0128,5554.0
2016-05-09 09:40:00,119.93,120.13,119.54,120.02,13310.0,109.9303,110.1136,109.5728,110.0128,13310.0
2016-05-09 09:45:00,120.03,120.26,119.81,120.26,12412.0,110.0219,110.2328,109.8203,110.2328,12412.0
2016-05-09 09:50:00,120.24,120.38,120.15,120.33,8512.0,110.2144,110.3428,110.1319,110.2969,8512.0
2016-05-09 09:55:00,120.31,120.51,120.19,120.51,2917.0,110.2786,110.4619,110.1686,110.4619,2917.0
2016-05-09 10:00:00,120.51,120.51,120.22,120.3,4087.0,110.4619,110.4619,110.1961,110.2694,4087.0
2016-05-09 10:05:00,120.34,120.42,120.24,120.31,4782.0,110.3061,110.3794,110.2144,110.2786,4782.0
2016-05-09 10:10:00,120.31,120.31,120.14,120.29,20383.0,110.2786,110.2786,110.1228,110.2603,20383.0
2016-05-09 10:15:00,120.33,120.33,120.19,120.25,2136.0,110.2969,110.2969,110.1686,110.2236,2136.0
2016-05-09 10:20:00,120.21,120.25,120.05,120.05,1002.0,110.1869,110.2236,110.0403,110.0403,1002.0
2016-05-09 10:25:00,120.02,120.11,119.93,120.04,4599.0,110.0128,110.0953,109.9303,110.0311,4599.0
2016-05-09 10:30:00,119.98,120.05,119.92,120.0,3100.0,109.9761,110.0403,109.9211,109.9944,3100.0
2016-05-09 10:35:00,120.07,120.07,119.97,120.06,2117.0,110.0586,110.0586,109.9669,110.0494,2117.0
2016-05-09 10:40:00,120.02,120.25,120.01,120.2,2474.0,110.0128,110.2236,110.0036,110.1778,2474.0
2016-05-09 10:45:00,120.17,120.17,120.05,120.13,2600.0,110.1503,110.1503,110.0403,110.1136,2600.0
2016-05-09 10:50:00,120.13,120.19,120.11,120.18,3109.0,110.1136,110.1686,110.0953,110.1594,3109.0
2016-05-09 10:55:00,120.16,120.29,120.12,120.29,2300.0,110.1411,110.2603,110.1044,110.2603,2300.0
2016-05-09 11:00:00,120.21,120.39,120.15,120.22,4049.0,110.1869,110.3519,110.1319,110.1961,4049.0
2016-05-09 11:05:00,120.24,120.38,120.24,120.38,1200.0,110.2144,110.3428,110.2144,110.3428,1200.0
2016-05-09 11:10:00,120.35,120.39,120.14,120.14,7384.0,110.3153,110.3519,110.1228,110.1228,7384.0
2016-05-09 11:15:00,120.1,120.13,120.02,120.08,2023.0,110.0861,110.1136,110.0128,110.0678,2023.0
2016-05-09 11:20:00,120.08,120.28,120.08,120.26,1200.0,110.0678,110.2511,110.0678,110.2328,1200.0
2016-05-09 11:25:00,120.28,120.32,120.15,120.32,2300.0,110.2511,110.2878,110.1319,110.2878,2300.0
2016-05-09 11:30:00,120.37,120.37,120.12,120.14,3300.0,110.3336,110.3336,110.1044,110.1228,3300.0
2016-05-09 11:35:00,120.17,120.3,120.17,120.3,1199.0,110.1503,110.2694,110.1503,110.2694,1199.0
2016-05-09 11:40:00,120.33,120.33,120.23,120.28,2956.0,110.2969,110.2969,110.2053,110.2511,2956.0
2016-05-09 11:45:00,120.32,120.48,120.32,120.48,1063.0,110.2878,110.4344,110.2878,110.4344,1063.0
2016-05-09 11:50:00,120.48,120.48,120.41,120.42,1408.0,110.4344,110.4344,110.3703,110.3794,1408.0
2016-05-09 11:55:00,120.45,120.45,120.32,120.36,2196.0,110.4069,110.4069,110.2878,110.3244,2196.0
2016-05-09 12:00:00,120.3,120.43,120.27,120.43,1316.0,110.2694,110.3886,110.2419,110.3886,1316.0
2016-05-09 12:05:00,120.49,120.49,120.36,120.46,2264.0,110.4436,110.4436,110.3244,110.4161,2264.0
2016-05-09 12:10:00,120.42,120.56,120.42,120.54,3700.0,110.3794,110.5078,110.3794,110.4894,3700.0
2016-05-09 12:15:00,120.46,120.46,120.31,120.43,3101.0,110.4161,110.4161,110.2786,110.3886,3101.0
2016-05-09 12:20:00,120.4,120.48,120.37,120.45,1506.0,110.3611,110.4344,110.3336,110.4069,1506.0
2016-05-09 12:25:00,120.44,120.52,120.44,120.47,1948.0,110.3978,110.4711,110.3978,110.4253,1948.0
2016-05-09 12:30:00,120.43,120.46,120.41,120.41,900.0,110.3886,110.4161,110.3703,110.3703,900.0
2016-05-09 12:35:00,120.45,120.45,120.31,120.36,3548.0,110.4069,110.4069,110.2786,110.3244,3548.0
2016-05-09 12:40:00,120.32,120.38,120.3,120.34,1900.0,110.2878,110.3428,110.2694,110.3061,1900.0
2016-05-09 12:45:00,120.38,120.39,120.34,120.36,1000.0,110.3428,110.3519,110.3061,110.3244,1000.0
2016-05-09 12:50:00,120.27,120.34,120.24,120.33,5677.0,110.2419,110.3061,110.2144,110.2969,5677.0
2016-05-09 12:55:00,120.32,120.42,120.31,120.39,2600.0,110.2878,110.3794,110.2786,110.3519,2600.0
2016-05-09 13:00:00,120.37,120.44,120.36,120.44,3792.0,110.3336,110.3978,110.3244,110.3978,3792.0
2016-05-09 13:05:00,120.42,120.49,120.4,120.48,4202.0,110.3794,110.4436,110.3611,110.4344,4202.0
2016-05-09 13:10:00,120.49,120.53,120.46,120.53,7870.0,110.4436,110.4803,110.4161,110.4803,7870.0
2016-05-09 13:15:00,120.5,120.53,120.43,120.43,2401.0,110.4528,110.4803,110.3886,110.3886,2401.0
2016-05-09 13:20:00,120.44,120.48,120.43,120.47,1199.0,110.3978,110.4344,110.3886,110.4253,1199.0
2016-05-09 13:25:00,120.48,120.52,120.47,120.47,400.0,110.4344,110.4711,110.4253,110.4253,400.0
2016-05-09 13:30:00,120.51,120.61,120.49,120.58,5000.0,110.4619,110.5536,110.4436,110.5261,5000.0
2016-05-09 13:35:00,120.55,120.56,120.42,120.44,2500.0,110.4986,110.5078,110.3794,110.3978,2500.0
2016-05-09 13:40:00,120.46,120.55,120.46,120.55,1201.0,110.4161,110.4986,110.4161,110.4986,1201.0
2016-05-09 13:45:00,120.54,120.56,120.5,120.55,3710.0,110.4894,110.5078,110.4528,110.4986,3710.0
2016-05-09 13:50:00,120.52,120.55,120.49,120.49,3703.0,110.4711,110.4986,110.4436,110.4436,3703.0
2016-05-09 13:55:00,120.52,120.52,120.4,120.46,3000.0,110.4711,110.4711,110.3611,110.4161,3000.0
2016-05-09 14:00:00,120.51,120.62,120.51,120.6,7000.0,110.4619,110.5628,110.4619,110.5444,7000.0
2016-05-09 14:05:00,120.58,120.6,120.51,120.57,3606.0,110.5261,110.5444,110.4619,110.5169,3606.0
2016-05-09 14:10:00,120.57,120.63,120.5,120.59,11685.0,110.5169,110.5719,110.4528,110.5353,11685.0
2016-05-09 14:15:00,120.57,120.66,120.55,120.57,15225.0,110.5169,110.5994,110.4986,110.5169,15225.0
2016-05-09 14:20:00,120.55,120.64,120.52,120.64,2633.0,110.4986,110.5811,110.4711,110.5811,2633.0
2016-05-09 14:25:00,120.64,120.74,120.62,120.66,9271.0,110.5811,110.6727,110.5628,110.5994,9271.0
2016-05-09 14:30:00,120.7,120.72,120.68,120.69,2438.0,110.6361,110.6544,110.6177,110.6269,2438.0
2016-05-09 14:35:00,120.7,120.78,120.67,120.78,3327.0,110.6361,110.7094,110.6086,110.7094,3327.0
2016-05-09 14:40:00,120.77,120.85,120.75,120.84,1700.0,110.7002,110.7736,110.6819,110.7644,1700.0
2016-05-09 14:45:00,120.85,120.88,120.81,120.87,2339.0,110.7736,110.8011,110.7369,110.7919,2339.0
2016-05-09 14:50:00,120.89,120.95,120.87,120.95,4699.0,110.8102,110.8652,110.7919,110.8652,4699.0
2016-05-09 14:55:00,120.97,121.12,120.94,121.12,17590.0,110.8836,111.0211,110.8561,111.0211,17590.0
2016-05-09 15:00:00,121.07,121.15,121.06,121.11,5956.0,110.9752,111.0486,110.9661,111.0119,5956.0
2016-05-09 15:05:00,121.12,121.15,121.09,121.1,10593.0,111.0211,111.0486,110.9936,111.0027,10593.0
2016-05-09 15:10:00,121.11,121.16,121.09,121.14,3800.0,111.0119,111.0577,110.9936,111.0394,3800.0
2016-05-09 15:15:00,121.14,121.15,121.12,121.14,4215.0,111.0394,111.0486,111.0211,111.0394,4215.0
2016-05-09 15:20:00,121.15,121.19,121.14,121.16,4533.0,111.0486,111.0852,111.0394,111.0577,4533.0
2016-05-09 15:25:00,121.19,121.24,121.17,121.2,6074.0,111.0852,111.1311,111.0669,111.0944,6074.0
2016-05-09 15:30:00,121.2,121.22,121.1,121.13,7099.0,111.0944,111.1127,111.0027,111.0302,7099.0
2016-05-09 15:35:00,121.11,121.23,121.11,121.23,5659.0,111.0119,111.1219,111.0119,111.1219,5659.0
2016-05-09 15:40:00,121.21,121.26,121.14,121.15,13974.0,111.1036,111.1494,111.0394,111.0486,13974.0
2016-05-09 15:45:00,121.2,121.28,121.15,121.17,25193.0,111.0944,111.1677,111.0486,111.0669,25193.0
2016-05-09 15:50:00,121.16,121.16,121.09,121.09,23121.0,111.0577,111.0577,110.9936,110.9936,23121.0
2016-05-09 15:55:00,121.11,121.11,120.91,121.0,41373.0,111.0119,111.0119,110.8286,110.9111,41373.0
2016-05-10 09:30:00,121.93,122.0,121.24,122.0,18612.0,111.7635,111.8277,111.1311,111.8277,18612.0
2016-05-10 09:35:00,122.03,122.23,121.84,121.93,7734.0,111.8552,112.0385,111.681,111.7635,7734.0
2016-05-10 09:40:00,121.99,122.36,121.83,122.3,7439.0,111.8185,112.1577,111.6719,112.1027,7439.0
2016-05-10 09:45:00,122.26,122.71,122.26,122.71,3931.0,112.066,112.4785,112.066,112.4785,3931.0
2016-05-10 09:50:00,122.68,122.68,122.3,122.31,7707.0,112.451,112.451,112.1027,112.1118,7707.0
2016-05-10 09:55:00,122.44,122.7,122.43,122.44,5086.0,112.231,112.4693,112.2218,112.231,5086.0
2016-05-10 10:00:00,122.33,122.72,122.33,122.57,5598.0,112.1302,112.4877,112.1302,112.3502,5598.0
2016-05-10 10:05:00,122.55,122.55,122.22,122.22,3368.0,112.3318,112.3318,112.0293,112.0293,3368.0
2016-05-10 10:10:00,122.29,122.52,122.29,122.46,3079.0,112.0935,112.3043,112.0935,112.2493,3079.0
2016-05-10 10:15:00,122.42,122.71,122.41,122.71,3726.0,112.2127,112.4785,112.2035,112.4785,3726.0
2016-05-10 10:20:00,122.69,122.76,122.65,122.76,3813.0,112.4602,112.5243,112.4235,112.5243,3813.0
2016-05-10 10:25:00,122.8,122.86,122.78,122.8,12166.0,112.561,112.616,112.5427,112.561,12166.0
2016-05-10 10:30:00,122.79,122.95,122.72,122.95,14484.0,112.5518,112.6985,112.4877,112.6985,14484.0
2016-05-10 10:35:00,122.98,123.06,122.93,123.02,8871.0,112.726,112.7993,112.6801,112.7626,8871.0
2016-05-10 10:40:00,122.99,123.09,122.99,123.07,7737.0,112.7351,112.8268,112.7351,112.8085,7737.0
2016-05-10 10:45:00,123.03,123.06,122.96,122.96,4540.0,112.7718,112.7993,112.7076,112.7076,4540.0
2016-05-10 10:50:00,122.99,123.02,122.91,122.93,5227.0,112.7351,112.7626,112.6618,112.6801,5227.0
2016-05-10 10:55:00,122.94,123.08,122.94,122.98,4679.0,112.6893,112.8176,112.6893,112.726,4679.0
2016-05-10 11:00:00,122.95,123.02,122.94,122.94,5357.0,112.6985,112.7626,112.6893,112.6893,5357.0
2016-05-10 11:05:00,122.92,123.1,122.92,123.05,5723.0,112.671,112.836,112.671,112.7901,5723.0
2016-05-10 11:10:00,123.08,123.22,123.08,123.12,4499.0,112.8176,112.946,112.8176,112.8543,4499.0
2016-05-10 11:15:00,123.14,123.34,123.11,123.29,9562.0,112.8726,113.056,112.8451,113.0101,9562.0
2016-05-10 11:20:00,123.29,123.43,123.27,123.4,6231.0,113.0101,113.1385,112.9918,113.111,6231.0
2016-05-10 11:25:00,123.39,123.54,123.38,123.54,7897.0,113.1018,113.2393,113.0926,113.2393,7897.0
2016-05-10 11:30:00,123.57,123.72,123.48,123.71,11699.0,113.2668,113.4043,113.1843,113.3951,11699.0
2016-05-10 11:35:00,123.72,123.76,123.62,123.76,9050.0,113.4043,113.4409,113.3126,113.4409,9050.0
2016-05-10 11:40:00,123.76,123.77,123.47,123.59,22723.0,113.4409,113.4501,113.1751,113.2851,22723.0
2016-05-10 11:45:00,123.57,123.63,123.54,123.59,3400.0,113.2668,113.3218,113.2393,113.2851,3400.0
2016-05-10 11:50:00,123.56,123.6,123.54,123.58,4899.0,113.2576,113.2943,113.2393,113.2759,4899.0
2016-05-10 11:55:00,123.58,123.75,123.57,123.72,9849.0,113.2759,113.4318,113.2668,113.4043,9849.0
2016-05-10 12:00:00,123.7,123.81,123.69,123.75,6200.0,113.3859,113.4868,113.3768,113.4318,6200.0
2016-05-10 12:05:00,123.7,123.88,123.64,123.64,20443.0,113.3859,113.5509,113.3309,113.3309,20443.0
2016-05-10 12:10:00,123.65,123.77,123.61,123.72,4079.0,113.3401,113.4501,113.3034,113.4043,4079.0
2016-05-10 12:15:00,123.8,124.02,123.8,123.96,3105.0,113.4776,113.6793,113.4776,113.6243,3105.0
2016-05-10 12:20:00,123.95,124.05,123.94,124.04,3030.0,113.6151,113.7068,113.6059,113.6976,3030.0
2016-05-10 12:25:00,124.02,124.08,124.02,124.08,4890.0,113.6793,113.7343,113.6793,113.7343,4890.0
2016-05-10 12:30:00,124.08,124.16,124.08,124.15,18018.0,113.7343,113.8076,113.7343,113.7984,18018.0
2016-05-10 12:35:00,124.14,124.27,124.04,124.04,14942.0,113.7893,113.9084,113.6976,113.6976,14942.0
2016-05-10 12:40:00,124.03,124.03,123.89,123.92,5079.0,113.6884,113.6884,113.5601,113.5876,5079.0
2016-05-10 12:45:00,123.93,124.02,123.93,124.02,1322.0,113.5968,113.6793,113.5968,113.6793,1322.0
2016-05-10 12:50:00,124.03,124.25,124.0,124.25,3425.0,113.6884,113.8901,113.6609,113.8901,3425.0
2016-05-10 12:55:00,124.24,124.25,124.06,124.18,7168.0,113.8809,113.8901,113.7159,113.8259,7168.0
2016-05-10 13:00:00,124.17,124.17,124.1,124.15,7365.0,113.8168,113.8168,113.7526,113.7984,7365.0
2016-05-10 13:05:00,124.15,124.28,124.14,124.27,14048.0,113.7984,113.9176,113.7893,113.9084,14048.0
2016-05-10 13:10:00,124.28,124.47,124.24,124.41,26191.0,113.9176,114.0917,113.8809,114.0367,26191.0
2016-05-10 13:15:00,124.4,124.52,124.31,124.37,43132.0,114.0276,114.1376,113.9451,114.0001,43132.0
2016-05-10 13:20:00,124.37,124.61,124.35,124.6,40599.0,114.0001,114.2201,113.9817,114.2109,40599.0
2016-05-10 13:25:00,124.58,124.65,124.0,124.01,20064.0,114.1926,114.2567,113.6609,113.6701,20064.0
2016-05-10 13:30:00,124.02,124.02,123.87,123.87,5391.0,113.6793,113.6793,113.5418,113.5418,5391.0
2016-05-10 13:35:00,123.86,123.86,123.58,123.59,9345.0,113.5326,113.5326,113.2759,113.2851,9345.0
2016-05-10 13:40:00,123.59,123.8,123.56,123.73,13133.0,113.2851,113.4776,113.2576,113.4134,13133.0
2016-05-10 13:45:00,123.73,124.11,123.71,124.11,11738.0,113.4134,113.7618,113.3951,113.7618,11738.0
2016-05-10 13:50:00,124.08,124.27,124.08,124.12,4916.0,113.7343,113.9084,113.7343,113.7709,4916.0
2016-05-10 13:55:00,124.04,124.33,124.04,124.16,9367.0,113.6976,113.9634,113.6976,113.8076,9367.0
2016-05-10 14:00:00,124.11,124.26,124.11,124.26,17004.0,113.7618,113.8992,113.7618,113.8992,17004.0
2016-05-10 14:05:00,124.26,124.55,124.22,124.53,14566.0,113.8992,114.1651,113.8626,114.1467,14566.0
2016-05-10 14:10:00,124.52,124.62,124.37,124.38,6704.0,114.1376,114.2292,114.0001,114.0092,6704.0
2016-05-10 14:15:00,124.38,124.49,124.18,124.21,14096.0,114.0092,114.1101,113.8259,113.8534,14096.0
2016-05-10 14:20:00,124.21,124.31,124.17,124.24,6794.0,113.8534,113.9451,113.8168,113.8809,6794.0
2016-05-10 14:25:00,124.23,124.27,124.19,124.22,6273.0,113.8717,113.9084,113.8351,113.8626,6273.0
2016-05-10 14:30:00,124.22,124.37,124.2,124.36,12284.0,113.8626,114.0001,113.8443,113.9909,12284.0
2016-05-10 14:35:00,124.35,124.54,124.34,124.48,9427.0,113.9817,114.1559,113.9726,114.1009,9427.0
2016-05-10 14:40:00,124.44,124.57,124.43,124.47,7985.0,114.0642,114.1834,114.0551,114.0917,7985.0
2016-05-10 14:45:00,124.46,124.53,124.46,124.53,4418.0,114.0826,114.1467,114.0826,114.1467,4418.0
2016-05-10 14:50:00,124.5,124.53,124.43,124.47,7743.0,114.1192,114.1467,114.0551,114.0917,7743.0
2016-05-10 14:55:00,124.46,124.51,124.4,124.43,15471.0,114.0826,114.1284,114.0276,114.0551,15471.0
2016-05-10 15:00:00,124.45,124.5,124.35,124.44,18728.0,114.0734,114.1192,113.9817,114.0642,18728.0
2016-05-10 15:05:00,124.44,124.5,124.38,124.43,9241.0,114.0642,114.1192,114.0092,114.0551,9241.0
2016-05-10 15:10:00,124.41,124.54,124.41,124.49,10646.0,114.0367,114.1559,114.0367,114.1101,10646.0
2016-05-10 15:15:00,124.49,124.57,124.47,124.48,9976.0,114.1101,114.1834,114.0917,114.1009,9976.0
2016-05-10 15:20:00,124.5,124.56,124.47,124.5,14184.0,114.1192,114.1742,114.0917,114.1192,14184.0
2016-05-10 15:25:00,124.54,124.54,124.44,124.44,10703.0,114.1559,114.1559,114.0642,114.0642,10703.0
2016-05-10 15:30:00,124.42,124.5,124.33,124.47,24168.0,114.0459,114.1192,113.9634,114.0917,24168.0
2016-05-10 15:35:00,124.47,124.51,124.43,124.49,16348.0,114.0917,114.1284,114.0551,114.1101,16348.0
2016-05-10 15:40:00,124.48,124.52,124.43,124.51,23843.0,114.1009,114.1376,114.0551,114.1284,23843.0
2016-05-10 15:45:00,124.51,124.51,124.42,124.51,41283.0,114.1284,114.1284,114.0459,114.1284,41283.0
2016-05-10 15:50:00,124.53,124.53,124.42,124.44,29766.0,114.1467,114.1467,114.0459,114.0642,29766.0
2016-05-10 15:55:00,124.44,124.6,124.44,124.58,35219.0,114.0642,114.2109,114.0642,114.1926,35219.0
2016-05-11 09:30:00,124.54,124.6,124.39,124.53,7662.0,114.1559,114.2109,114.0184,114.1467,7662.0
2016-05-11 09:35:00,124.51,124.75,124.45,124.75,5154.0,114.1284,114.3484,114.0734,114.3484,5154.0
2016-05-11 09:40:00,124.61,124.69,124.33,124.48,4400.0,114.2201,114.2934,113.9634,114.1009,4400.0
2016-05-11 09:45:00,124.46,124.65,124.43,124.56,5115.0,114.0826,114.2567,114.0551,114.1742,5115.0
2016-05-11 09:50:00,124.63,124.63,124.23,124.24,2200.0,114.2384,114.2384,113.8717,113.8809,2200.0
2016-05-11 09:55:00,124.25,124.61,124.25,124.58,3150.0,113.8901,114.2201,113.8901,114.1926,3150.0
2016-05-11 10:00:00,124.61,124.61,124.45,124.53,7850.0,114.2201,114.2201,114.0734,114.1467,7850.0
2016-05-11 10:05:00,124.47,124.54,124.32,124.36,3896.0,114.0917,114.1559,113.9542,113.9909,3896.0
2016-05-11 10:10:00,124.36,124.36,124.14,124.36,3789.0,113.9909,113.9909,113.7893,113.9909,3789.0
2016-05-11 10:15:00,124.38,124.38,124.11,124.19,4238.0,114.0092,114.0092,113.7618,113.8351,4238.0
2016-05-11 10:20:00,124.29,124.32,124.22,124.22,1100.0,113.9267,113.9542,113.8626,113.8626,1100.0
2016-05-11 10:25:00,124.28,124.33,124.24,124.25,4684.0,113.9176,113.9634,113.8809,113.8901,4684.0
2016-05-11 10:30:00,124.25,124.43,124.25,124.26,4371.0,113.8901,114.0551,113.8901,113.8992,4371.0
2016-05-11 10:35:00,124.23,124.35,124.15,124.16,6937.0,113.8717,113.9817,113.7984,113.8076,6937.0
2016-05-11 10:40:00,124.2,124.24,124.0,124.0,4015.0,113.8443,113.8809,113.6609,113.6609,4015.0
2016-05-11 10:45:00,124.01,124.01,123.58,123.62,7111.0,113.6701,113.6701,113.2759,113.3126,7111.0
2016-05-11 10:50:00,123.54,123.58,123.34,123.34,9300.0,113.2393,113.2759,113.056,113.056,9300.0
2016-05-11 10:55:00,123.32,123.4,123.31,123.34,5164.0,113.0376,113.111,113.0285,113.056,5164.0
2016-05-11 11:00:00,123.33,123.65,123.31,123.44,11931.0,113.0468,113.3401,113.0285,113.1476,11931.0
2016-05-11 11:05:00,123.4,123.42,123.28,123.38,9255.0,113.111,113.1293,113.001,113.0926,9255.0
2016-05-11 11:10:00,123.41,123.46,123.38,123.4,3958.0,113.1201,113.166,113.0926,113.111,3958.0
2016-05-11 11:15:00,123.4,123.42,123.25,123.25,5636.0,113.111,113.1293,112.9735,112.9735,5636.0
2016-05-11 11:20:00,123.27,123.27,123.13,123.13,2800.0,112.9918,112.9918,112.8635,112.8635,2800.0
2016-05-11 11:25:00,123.14,123.16,122.91,122.95,12464.0,112.8726,112.891,112.6618,112.6985,12464.0
2016-05-11 11:30:00,122.95,122.97,122.73,122.73,10505.0,112.6985,112.7168,112.4968,112.4968,10505.0
2016-05-11 11:35:00,122.73,122.83,122.63,122.63,10100.0,112.4968,112.5885,112.4052,112.4052,10100.0
2016-05-11 11:40:00,122.62,122.62,122.52,122.52,2400.0,112.396,112.396,112.3043,112.3043,2400.0
2016-05-11 11:45:00,122.48,122.48,122.37,122.37,6110.0,112.2677,112.2677,112.1668,112.1668,6110.0
2016-05-11 11:50:00,122.4,122.51,122.37,122.51,4650.0,112.1943,112.2952,112.1668,112.2952,4650.0
2016-05-11 11:55:00,122.5,122.66,122.41,122.46,10600.0,112.286,112.4327,112.2035,112.2493,10600.0
2016-05-11 12:00:00,122.47,122.7,122.46,122.59,5101.0,112.2585,112.4693,112.2493,112.3685,5101.0
2016-05-11 12:05:00,122.62,122.73,122.56,122.73,4900.0,112.396,112.4968,112.341,112.4968,4900.0
2016-05-11 12:10:00,122.79,122.84,122.7,122.7,5318.0,112.5518,112.5976,112.4693,112.4693,5318.0
2016-05-11 12:15:00,122.68,122.7,122.55,122.7,8231.0,112.451,112.4693,112.3318,112.4693,8231.0
2016-05-11 12:20:00,122.73,122.75,122.47,122.48,4368.0,112.4968,112.5152,112.2585,112.2677,4368.0
2016-05-11 12:25:00,122.5,122.76,122.47,122.73,5340.0,112.286,112.5243,112.2585,112.4968,5340.0
2016-05-11 12:30:00,122.73,122.73,122.58,122.58,2389.0,112.4968,112.4968,112.3593,112.3593,2389.0
2016-05-11 12:35:00,122.59,122.71,122.58,122.7,4841.0,112.3685,112.4785,112.3593,112.4693,4841.0
2016-05-11 12:40:00,122.76,122.78,122.68,122.69,3457.0,112.5243,112.5427,112.451,112.4602,3457.0
2016-05-11 12:45:00,122.63,122.63,122.45,122.63,5255.0,112.4052,112.4052,112.2402,112.4052,5255.0
2016-05-11 12:50:00,122.59,122.63,122.49,122.5,4095.0,112.3685,112.4052,112.2768,112.286,4095.0
2016-05-11 12:55:00,122.5,122.64,122.47,122.6,5049.0,112.286,112.4143,112.2585,112.3777,5049.0
2016-05-11 13:00:00,122.54,122.58,122.46,122.53,5243.0,112.3227,112.3593,112.2493,112.3135,5243.0
2016-05-11 13:05:00,122.5,122.79,122.46,122.79,4285.0,112.286,112.5518,112.2493,112.5518,4285.0
2016-05-11 13:10:00,122.79,122.82,122.75,122.79,4299.0,112.5518,112.5793,112.5152,112.5518,4299.0
2016-05-11 13:15:00,122.8,122.8,122.62,122.62,4110.0,112.561,112.561,112.396,112.396,4110.0
2016-05-11 13:20:00,122.62,122.62,122.52,122.56,7455.0,112.396,112.396,112.3043,112.341,7455.0
2016-05-11 13:25:00,122.6,122.6,122.48,122.55,4367.0,112.3777,112.3777,112.2677,112.3318,4367.0
2016-05-11 13:30:00,122.56,122.64,122.56,122.61,2827.0,112.341,112.4143,112.341,112.3868,2827.0
2016-05-11 13:35:00,122.52,122.56,122.48,122.53,5000.0,112.3043,112.341,112.2677,112.3135,5000.0
2016-05-11 13:40:00,122.53,122.53,122.48,122.52,4227.0,112.3135,112.3135,112.2677,112.3043,4227.0
2016-05-11 13:45:00,122.48,122.49,122.34,122.42,3357.0,112.2677,112.2768,112.1393,112.2127,3357.0
2016-05-11 13:50:00,122.42,122.64,122.4,122.64,18116.0,112.2127,112.4143,112.1943,112.4143,18116.0
2016-05-11 13:55:00,122.63,122.75,122.63,122.7,4418.0,112.4052,112.5152,112.4052,112.4693,4418.0
2016-05-11 14:00:00,122.69,122.82,122.67,122.77,22067.0,112.4602,112.5793,112.4418,112.5335,22067.0
2016-05-11 14:05:00,122.77,122.77,122.56,122.65,7241.0,112.5335,112.5335,112.341,112.4235,7241.0
2016-05-11 14:10:00,122.7,122.72,122.52,122.6,27828.0,112.4693,112.4877,112.3043,112.3777,27828.0
2016-05-11 14:15:00,122.6,122.64,122.57,122.64,8190.0,112.3777,112.4143,112.3502,112.4143,8190.0
2016-05-11 14:20:00,122.6,122.67,122.55,122.65,12667.0,112.3777,112.4418,112.3318,112.4235,12667.0
2016-05-11 14:25:00,122.65,122.88,122.63,122.88,12235.0,112.4235,112.6343,112.4052,112.6343,12235.0
2016-05-11 14:30:00,122.97,122.98,122.76,122.76,6200.0,112.7168,112.726,112.5243,112.5243,6200.0
2016-05-11 14:35:00,122.8,122.83,122.68,122.83,4541.0,112.561,112.5885,112.451,112.5885,4541.0
2016-05-11 14:40:00,122.79,122.82,122.66,122.77,8505.0,112.5518,112.5793,112.4327,112.5335,8505.0
2016-05-11 14:45:00,122.75,122.88,122.72,122.79,12676.0,112.5152,112.6343,112.4877,112.5518,12676.0
2016-05-11 14:50:00,122.83,122.84,122.63,122.84,15027.0,112.5885,112.5976,112.4052,112.5976,15027.0
2016-05-11 14:55:00,122.73,122.73,122.47,122.48,4600.0,112.4968,112.4968,112.2585,112.2677,4600.0
2016-05-11 15:00:00,122.48,122.57,122.47,122.5,23793.0,112.2677,112.3502,112.2585,112.286,23793.0
2016-05-11 15:05:00,122.48,122.69,122.47,122.62,6950.0,112.2677,112.4602,112.2585,112.396,6950.0
2016-05-11 15:10:00,122.61,122.65,122.5,122.5,5971.0,112.3868,112.4235,112.286,112.286,5971.0
2016-05-11 15:15:00,122.52,122.57,122.5,122.51,11268.0,112.3043,112.3502,112.286,112.2952,11268.0
2016-05-11 15:20:00,122.5,122.54,122.48,122.5,12161.0,112.286,112.3227,112.2677,112.286,12161.0
2016-05-11 15:25:00,122.51,122.58,122.41,122.45,12200.0,112.2952,112.3593,112.2035,112.2402,12200.0
2016-05-11 15:30:00,122.42,122.51,122.4,122.42,23581.0,112.2127,112.2952,112.1943,112.2127,23581.0
2016-05-11 15:35:00,122.46,122.49,122.28,122.36,13792.0,112.2493,112.2768,112.0843,112.1577,13792.0
2016-05-11 15:40:00,122.36,122.37,122.19,122.19,14003.0,112.1577,112.1668,112.0018,112.0018,14003.0
2016-05-11 15:45:00,122.17,122.31,122.14,122.27,15046.0,111.9835,112.1118,111.956,112.0752,15046.0
2016-05-11 15:50:00,122.26,122.32,122.17,122.25,18823.0,112.066,112.121,111.9835,112.0568,18823.0
2016-05-11 15:55:00,122.25,122.33,122.15,122.2,25796.0,112.0568,112.1302,111.9652,112.011,25796.0
2016-05-12 09:30:00,122.81,122.81,122.49,122.49,5738.0,112.5701,112.5701,112.2768,112.2768,5738.0
2016-05-12 09:35:00,122.61,122.89,122.6,122.8,1465.0,112.3868,112.6435,112.3777,112.561,1465.0
2016-05-12 09:40:00,122.63,122.81,122.53,122.7,2686.0,112.4052,112.5701,112.3135,112.4693,2686.0
2016-05-12 09:45:00,122.93,123.08,122.79,123.08,1394.0,112.6801,112.8176,112.5518,112.8176,1394.0
2016-05-12 09:50:00,123.03,123.08,122.6,122.6,6312.0,112.7718,112.8176,112.3777,112.3777,6312.0
2016-05-12 09:55:00,122.58,122.62,122.27,122.35,5590.0,112.3593,112.396,112.0752,112.1485,5590.0
2016-05-12 10:00:00,122.35,122.64,122.26,122.59,8279.0,112.1485,112.4143,112.066,112.3685,8279.0
2016-05-12 10:05:00,122.57,122.57,122.43,122.43,900.0,112.3502,112.3502,112.2218,112.2218,900.0
2016-05-12 10:10:00,122.53,122.87,122.53,122.87,3600.0,112.3135,112.6251,112.3135,112.6251,3600.0
2016-05-12 10:15:00,122.96,122.96,122.56,122.56,4016.0,112.7076,112.7076,112.341,112.341,4016.0
2016-05-12 10:20:00,122.55,122.74,122.52,122.69,1600.0,112.3318,112.506,112.3043,112.4602,1600.0
2016-05-12 10:25:00,122.64,122.77,122.58,122.77,5800.0,112.4143,112.5335,112.3593,112.5335,5800.0
2016-05-12 10:30:00,122.72,122.75,122.51,122.53,17211.0,112.4877,112.5152,112.2952,112.3135,17211.0
2016-05-12 10:35:00,122.58,122.87,122.53,122.87,3900.0,112.3593,112.6251,112.3135,112.6251,3900.0
2016-05-12 10:40:00,122.87,122.87,122.55,122.55,2100.0,112.6251,112.6251,112.3318,112.3318,2100.0
2016-05-12 10:45:00,122.51,122.61,122.5,122.54,3930.0,112.2952,112.3868,112.286,112.3227,3930.0
2016-05-12 10:50:00,122.49,122.61,122.41,122.45,5200.0,112.2768,112.3868,112.2035,112.2402,5200.0
2016-05-12 10:55:00,122.41,122.45,122.31,122.45,3800.0,112.2035,112.2402,112.1118,112.2402,3800.0
2016-05-12 11:00:00,122.38,122.39,122.22,122.22,7276.0,112.176,112.1852,112.0293,112.0293,7276.0
2016-05-12 11:05:00,122.22,122.28,122.09,122.09,2140.0,112.0293,112.0843,111.9102,111.9102,2140.0
2016-05-12 11:10:00,122.08,122.25,122.06,122.2,3000.0,111.901,112.0568,111.8827,112.011,3000.0
2016-05-12 11:15:00,122.2,122.22,122.06,122.06,2732.0,112.011,112.0293,111.8827,111.8827,2732.0
2016-05-12 11:20:00,122.09,122.09,121.94,121.94,1500.0,111.9102,111.9102,111.7727,111.7727,1500.0
2016-05-12 11:25:00,121.92,121.98,121.85,121.85,2289.0,111.7544,111.8094,111.6902,111.6902,2289.0
2016-05-12 11:30:00,121.84,121.88,121.77,121.77,2425.0,111.681,111.7177,111.6169,111.6169,2425.0
2016-05-12 11:35:00,121.78,121.93,121.78,121.93,2200.0,111.626,111.7635,111.626,111.7635,2200.0
2016-05-12 11:40:00,122.02,122.05,122.02,122.04,1092.0,111.846,111.8735,111.846,111.8644,1092.0
2016-05-12 11:45:00,121.97,122.13,121.97,122.01,2800.0,111.8002,111.9468,111.8002,111.8369,2800.0
2016-05-12 11:50:00,122.04,122.14,121.91,121.92,1450.0,111.8644,111.956,111.7452,111.7544,1450.0
2016-05-12 11:55:00,121.83,121.83,121.72,121.72,1179.0,111.6719,111.6719,111.571,111.571,1179.0
2016-05-12 12:00:00,121.74,121.82,121.59,121.77,2270.0,111.5894,111.6627,111.4519,111.6169,2270.0
2016-05-12 12:05:00,121.88,121.88,121.88,121.88,100.0,111.7177,111.7177,111.7177,111.7177,100.0
2016-05-12 12:10:00,121.81,121.81,121.76,121.76,1007.0,111.6535,111.6535,111.6077,111.6077,1007.0
2016-05-12 12:15:00,121.76,121.81,121.71,121.72,5009.0,111.6077,111.6535,111.5619,111.571,5009.0
2016-05-12 12:20:00,121.67,121.71,121.62,121.62,25905.0,111.5252,111.5619,111.4794,111.4794,25905.0
2016-05-12 12:25:00,121.69,121.78,121.67,121.78,2600.0,111.5435,111.626,111.5252,111.626,2600.0
2016-05-12 12:30:00,121.8,121.8,121.7,121.71,903.0,111.6444,111.6444,111.5527,111.5619,903.0
2016-05-12 12:35:00,121.63,121.63,121.45,121.45,3500.0,111.4885,111.4885,111.3235,111.3235,3500.0
2016-05-12 12:40:00,121.43,121.61,121.41,121.61,5250.0,111.3052,111.4702,111.2869,111.4702,5250.0
2016-05-12 12:45:00,121.65,121.8,121.64,121.8,3800.0,111.5069,111.6444,111.4977,111.6444,3800.0
2016-05-12 12:50:00,121.82,121.84,121.69,121.69,3600.0,111.6627,111.681,111.5435,111.5435,3600.0
2016-05-12 12:55:00,121.65,121.82,121.65,121.82,1800.0,111.5069,111.6627,111.5069,111.6627,1800.0
2016-05-12 13:00:00,121.91,121.92,121.81,121.81,3200.0,111.7452,111.7544,111.6535,111.6535,3200.0
2016-05-12 13:05:00,121.77,121.84,121.72,121.84,1630.0,111.6169,111.681,111.571,111.681,1630.0
2016-05-12 13:10:00,121.87,121.88,121.7,121.81,4691.0,111.7085,111.7177,111.5527,111.6535,4691.0
2016-05-12 13:15:00,121.84,121.88,121.8,121.84,1900.0,111.681,111.7177,111.6444,111.681,1900.0
2016-05-12 13:20:00,121.82,121.82,121.7,121.8,1400.0,111.6627,111.6627,111.5527,111.6444,1400.0
2016-05-12 13:25:00,121.89,121.97,121.89,121.97,1900.0,111.7269,111.8002,111.7269,111.8002,1900.0
2016-05-12 13:30:00,122.0,122.06,121.96,122.01,3737.0,111.8277,111.8827,111.791,111.8369,3737.0
2016-05-12 13:35:00,121.94,121.99,121.82,121.99,5086.0,111.7727,111.8185,111.6627,111.8185,5086.0
2016-05-12 13:40:00,121.99,122.22,121.95,122.21,4300.0,111.8185,112.0293,111.7819,112.0202,4300.0
2016-05-12 13:45:00,122.22,122.34,122.16,122.25,10981.0,112.0293,112.1393,111.9743,112.0568,10981.0
2016-05-12 13:50:00,122.29,122.44,122.21,122.44,3596.0,112.0935,112.231,112.0202,112.231,3596.0
2016-05-12 13:55:00,122.45,122.64,122.43,122.63,4112.0,112.2402,112.4143,112.2218,112.4052,4112.0
2016-05-12 14:00:00,122.67,122.8,122.6,122.76,5001.0,112.4418,112.561,112.3777,112.5243,5001.0
2016-05-12 14:05:00,122.75,122.93,122.74,122.92,3368.0,112.5152,112.6801,112.506,112.671,3368.0
2016-05-12 14:10:00,122.97,123.2,122.93,123.19,3100.0,112.7168,112.9276,112.6801,112.9185,3100.0
2016-05-12 14:15:00,123.18,123.19,122.99,123.07,4177.0,112.9093,112.9185,112.7351,112.8085,4177.0
2016-05-12 14:20:00,123.06,123.16,122.98,123.15,3900.0,112.7993,112.891,112.726,112.8818,3900.0
2016-05-12 14:25:00,123.15,123.25,123.12,123.25,5204.0,112.8818,112.9735,112.8543,112.9735,5204.0
2016-05-12 14:30:00,123.25,123.26,122.96,123.02,7880.0,112.9735,112.9826,112.7076,112.7626,7880.0
2016-05-12 14:35:00,123.03,123.08,122.97,122.98,7227.0,112.7718,112.8176,112.7168,112.726,7227.0
2016-05-12 14:40:00,122.94,122.97,122.77,122.8,19880.0,112.6893,112.7168,112.5335,112.561,19880.0
2016-05-12 14:45:00,122.87,123.32,122.87,123.32,4865.0,112.6251,113.0376,112.6251,113.0376,4865.0
2016-05-12 14:50:00,123.32,123.32,123.09,123.13,5300.0,113.0376,113.0376,112.8268,112.8635,5300.0
2016-05-12 14:55:00,123.13,123.17,122.96,123.17,6566.0,112.8635,112.9001,112.7076,112.9001,6566.0
2016-05-12 15:00:00,123.16,123.16,123.02,123.09,5800.0,112.891,112.891,112.7626,112.8268,5800.0
2016-05-12 15:05:00,123.1,123.18,123.06,123.09,7276.0,112.836,112.9093,112.7993,112.8268,7276.0
2016-05-12 15:10:00,123.09,123.09,123.0,123.0,13194.0,112.8268,112.8268,112.7443,112.7443,13194.0
2016-05-12 15:15:00,123.02,123.05,122.77,122.8,13533.0,112.7626,112.7901,112.5335,112.561,13533.0
2016-05-12 15:20:00,122.81,122.94,122.78,122.88,7659.0,112.5701,112.6893,112.5427,112.6343,7659.0
2016-05-12 15:25:00,122.91,122.93,122.84,122.88,6937.0,112.6618,112.6801,112.5976,112.6343,6937.0
2016-05-12 15:30:00,122.85,122.91,122.75,122.8,12477.0,112.6068,112.6618,112.5152,112.561,12477.0
2016-05-12 15:35:00,122.77,122.82,122.76,122.82,10587.0,112.5335,112.5793,112.5243,112.5793,10587.0
2016-05-12 15:40:00,122.82,122.84,122.66,122.67,11531.0,112.5793,112.5976,112.4327,112.4418,11531.0
2016-05-12 15:45:00,122.67,122.92,122.65,122.92,10856.0,112.4418,112.671,112.4235,112.671,10856.0
2016-05-12 15:50:00,122.89,122.89,122.61,122.62,18193.0,112.6435,112.6435,112.3868,112.396,18193.0
2016-05-12 15:55:00,122.62,122.69,122.52,122.69,28659.0,112.396,112.4602,112.3043,112.4602,28659.0
2016-05-13 09:30:00,122.66,122.66,121.86,122.36,3999.0,112.4327,112.4327,111.6994,112.1577,3999.0
2016-05-13 09:35:00,122.39,123.06,122.38,123.06,5030.0,112.1852,112.7993,112.176,112.7993,5030.0
2016-05-13 09:40:00,122.89,122.93,122.62,122.66,3800.0,112.6435,112.6801,112.396,112.4327,3800.0
2016-05-13 09:45:00,122.6,122.76,122.44,122.64,2778.0,112.3777,112.5243,112.231,112.4143,2778.0
2016-05-13 09:50:00,122.85,122.85,122.55,122.65,2970.0,112.6068,112.6068,112.3318,112.4235,2970.0
2016-05-13 09:55:00,122.71,123.06,122.71,123.06,7500.0,112.4785,112.7993,112.4785,112.7993,7500.0
2016-05-13 10:00:00,123.07,123.26,122.99,123.1,5521.0,112.8085,112.9826,112.7351,112.836,5521.0
2016-05-13 10:05:00,123.17,123.24,122.93,123.0,5800.0,112.9001,112.9643,112.6801,112.7443,5800.0
2016-05-13 10:10:00,123.0,123.1,122.94,123.06,3560.0,112.7443,112.836,112.6893,112.7993,3560.0
2016-05-13 10:15:00,123.06,123.25,123.06,123.11,3500.0,112.7993,112.9735,112.7993,112.8451,3500.0
2016-05-13 10:20:00,123.06,123.16,122.96,123.07,3500.0,112.7993,112.891,112.7076,112.8085,3500.0
2016-05-13 10:25:00,123.12,123.2,122.95,122.99,6696.0,112.8543,112.9276,112.6985,112.7351,6696.0
2016-05-13 10:30:00,122.96,123.1,122.87,123.0,4300.0,112.7076,112.836,112.6251,112.7443,4300.0
2016-05-13 10:35:00,123.1,123.3,122.92,122.92,9340.0,112.836,113.0193,112.671,112.671,9340.0
2016-05-13 10:40:00,122.96,123.02,122.76,122.78,14298.0,112.7076,112.7626,112.5243,112.5427,14298.0
2016-05-13 10:45:00,122.76,122.89,122.76,122.78,6410.0,112.5243,112.6435,112.5243,112.5427,6410.0
2016-05-13 10:50:00,122.79,123.1,122.79,123.01,10718.0,112.5518,112.836,112.5518,112.7535,10718.0
2016-05-13 10:55:00,123.0,123.08,122.98,123.01,4800.0,112.7443,112.8176,112.726,112.7535,4800.0
2016-05-13 11:00:00,123.1,123.21,122.95,123.03,6313.0,112.836,112.9368,112.6985,112.7718,6313.0
2016-05-13 11:05:00,123.11,123.15,122.96,123.04,5293.0,112.8451,112.8818,112.7076,112.781,5293.0
2016-05-13 11:10:00,123.1,123.14,123.04,123.07,5300.0,112.836,112.8726,112.781,112.8085,5300.0
2016-05-13 11:15:00,123.02,123.16,123.01,123.08,6159.0,112.7626,112.891,112.7535,112.8176,6159.0
2016-05-13 11:20:00,123.17,123.22,123.07,123.07,3600.0,112.9001,112.946,112.8085,112.8085,3600.0
2016-05-13 11:25:00,123.1,123.26,123.1,123.16,4500.0,112.836,112.9826,112.836,112.891,4500.0
2016-05-13 11:30:00,123.15,123.17,123.11,123.17,700.0,112.8818,112.9001,112.8451,112.9001,700.0
2016-05-13 11:35:00,123.11,123.11,122.98,122.98,2400.0,112.8451,112.8451,112.726,112.726,2400.0
2016-05-13 11:40:00,122.99,123.11,122.96,123.11,6000.0,112.7351,112.8451,112.7076,112.8451,6000.0
2016-05-13 11:45:00,123.1,123.22,123.09,123.09,3984.0,112.836,112.946,112.8268,112.8268,3984.0
2016-05-13 11:50:00,123.1,123.17,123.06,123.11,4200.0,112.836,112.9001,112.7993,112.8451,4200.0
2016-05-13 11:55:00,123.1,123.1,122.99,123.07,4313.0,112.836,112.836,112.7351,112.8085,4313.0
2016-05-13 12:00:00,123.0,123.06,122.96,123.02,11280.0,112.7443,112.7993,112.7076,112.7626,11280.0
2016-05-13 12:05:00,122.99,123.04,122.94,122.95,10917.0,112.7351,112.781,112.6893,112.6985,10917.0
2016-05-13 12:10:00,122.96,122.96,122.8,122.8,4569.0,112.7076,112.7076,112.561,112.561,4569.0
2016-05-13 12:15:00,122.81,122.95,122.76,122.95,3901.0,112.5701,112.6985,112.5243,112.6985,3901.0
2016-05-13 12:20:00,122.95,123.07,122.95,123.07,1100.0,112.6985,112.8085,112.6985,112.8085,1100.0
2016-05-13 12:25:00,123.08,123.17,123.07,123.08,4610.0,112.8176,112.9001,112.8085,112.8176,4610.0
2016-05-13 12:30:00,123.12,123.19,123.08,123.15,2500.0,112.8543,112.9185,112.8176,112.8818,2500.0
2016-05-13 12:35:00,123.15,123.15,123.1,123.1,1500.0,112.8818,112.8818,112.836,112.836,1500.0
2016-05-13 12:40:00,123.05,123.06,122.9,122.9,1740.0,112.7901,112.7993,112.6526,112.6526,1740.0
2016-05-13 12:45:00,122.89,122.94,122.84,122.92,1600.0,112.6435,112.6893,112.5976,112.671,1600.0
2016-05-13 12:50:00,122.92,122.94,122.91,122.93,800.0,112.671,112.6893,112.6618,112.6801,800.0
2016-05-13 12:55:00,122.95,122.95,122.8,122.86,9378.0,112.6985,112.6985,112.561,112.616,9378.0
2016-05-13 13:00:00,122.9,122.93,122.86,122.9,2004.0,112.6526,112.6801,112.616,112.6526,2004.0
2016-05-13 13:05:00,122.88,122.93,122.7,122.88,7382.0,112.6343,112.6801,112.4693,112.6343,7382.0
2016-05-13 13:10:00,122.93,123.23,122.93,123.18,4207.0,112.6801,112.9551,112.6801,112.9093,4207.0
2016-05-13 13:15:00,123.17,123.26,123.14,123.18,2700.0,112.9001,112.9826,112.8726,112.9093,2700.0
2016-05-13 13:20:00,123.16,123.23,123.03,123.09,2964.0,112.891,112.9551,112.7718,112.8268,2964.0
2016-05-13 13:25:00,123.03,123.08,122.98,123.06,5784.0,112.7718,112.8176,112.726,112.7993,5784.0
2016-05-13 13:30:00,123.03,123.11,122.99,123.09,1700.0,112.7718,112.8451,112.7351,112.8268,1700.0
2016-05-13 13:35:00,123.06,123.06,122.94,123.0,5816.0,112.7993,112.7993,112.6893,112.7443,5816.0
2016-05-13 13:40:00,123.0,123.04,122.94,123.03,12505.0,112.7443,112.781,112.6893,112.7718,12505.0
2016-05-13 13:45:00,123.0,123.01,122.94,122.98,7902.0,112.7443,112.7535,112.6893,112.726,7902.0
2016-05-13 13:50:00,122.97,123.0,122.68,122.8,16506.0,112.7168,112.7443,112.451,112.561,16506.0
2016-05-13 13:55:00,122.79,122.83,122.78,122.78,7299.0,112.5518,112.5885,112.5427,112.5427,7299.0
2016-05-13 14:00:00,122.78,122.85,122.72,122.78,5729.0,112.5427,112.6068,112.4877,112.5427,5729.0
2016-05-13 14:05:00,122.76,122.78,122.54,122.54,2525.0,112.5243,112.5427,112.3227,112.3227,2525.0
2016-05-13 14:10:00,122.53,122.66,122.47,122.66,4758.0,112.3135,112.4327,112.2585,112.4327,4758.0
2016-05-13 14:15:00,122.65,122.7,122.62,122.7,8400.0,112.4235,112.4693,112.396,112.4693,8400.0
2016-05-13 14:20:00,122.63,122.65,122.44,122.55,16344.0,112.4052,112.4235,112.231,112.3318,16344.0
2016-05-13 14:25:00,122.55,122.64,122.52,122.64,3443.0,112.3318,112.4143,112.3043,112.4143,3443.0
2016-05-13 14:30:00,122.58,122.58,122.44,122.55,5945.0,112.3593,112.3593,112.231,112.3318,5945.0
2016-05-13 14:35:00,122.52,122.52,122.26,122.27,4500.0,112.3043,112.3043,112.066,112.0752,4500.0
2016-05-13 14:40:00,122.3,122.45,122.21,122.45,5988.0,112.1027,112.2402,112.0202,112.2402,5988.0
2016-05-13 14:45:00,122.4,122.6,122.39,122.54,6300.0,112.1943,112.3777,112.1852,112.3227,6300.0
2016-05-13 14:50:00,122.56,122.61,122.47,122.59,5853.0,112.341,112.3868,112.2585,112.3685,5853.0
2016-05-13 14:55:00,122.59,122.8,122.46,122.73,5578.0,112.3685,112.561,112.2493,112.4968,5578.0
2016-05-13 15:00:00,122.73,122.73,122.54,122.69,5500.0,112.4968,112.4968,112.3227,112.4602,5500.0
2016-05-13 15:05:00,122.73,122.79,122.51,122.51,6600.0,112.4968,112.5518,112.2952,112.2952,6600.0
2016-05-13 15:10:00,122.56,122.65,122.49,122.64,7283.0,112.341,112.4235,112.2768,112.4143,7283.0
2016-05-13 15:15:00,122.57,122.79,122.56,122.73,5400.0,112.3502,112.5518,112.341,112.4968,5400.0
2016-05-13 15:20:00,122.73,122.8,122.66,122.68,6000.0,112.4968,112.561,112.4327,112.451,6000.0
2016-05-13 15:25:00,122.68,122.71,122.63,122.64,5670.0,112.451,112.4785,112.4052,112.4143,5670.0
2016-05-13 15:30:00,122.64,122.72,122.42,122.48,9900.0,112.4143,112.4877,112.2127,112.2677,9900.0
2016-05-13 15:35:00,122.48,122.7,122.48,122.59,7845.0,112.2677,112.4693,112.2677,112.3685,7845.0
2016-05-13 15:40:00,122.6,122.81,122.6,122.69,11821.0,112.3777,112.5701,112.3777,112.4602,11821.0
2016-05-13 15:45:00,122.69,122.69,122.59,122.66,11432.0,112.4602,112.4602,112.3685,112.4327,11432.0
2016-05-13 15:50:00,122.64,122.76,122.63,122.64,19098.0,112.4143,112.5243,112.4052,112.4143,19098.0
2016-05-13 15:55:00,122.63,122.72,122.58,122.63,30914.0,112.4052,112.4877,112.3593,112.4052,30914.0
2016-05-16 09:30:00,122.44,122.57,122.38,122.57,7208.0,112.231,112.3502,112.176,112.3502,7208.0
2016-05-16 09:35:00,122.44,122.85,122.44,122.64,2398.0,112.231,112.6068,112.231,112.4143,2398.0
2016-05-16 09:40:00,122.63,122.85,122.61,122.76,5700.0,112.4052,112.6068,112.3868,112.5243,5700.0
2016-05-16 09:45:00,122.75,123.0,122.74,122.78,4084.0,112.5152,112.7443,112.506,112.5427,4084.0
2016-05-16 09:50:00,122.66,122.66,122.43,122.52,1566.0,112.4327,112.4327,112.2218,112.3043,1566.0
2016-05-16 09:55:00,122.51,122.53,122.4,122.53,4000.0,112.2952,112.3135,112.1943,112.3135,4000.0
2016-05-16 10:00:00,122.53,122.81,122.49,122.68,8231.0,112.3135,112.5701,112.2768,112.451,8231.0
2016-05-16 10:05:00,122.69,122.86,122.58,122.76,4745.0,112.4602,112.616,112.3593,112.5243,4745.0
2016-05-16 10:10:00,122.75,122.87,122.64,122.7,1931.0,112.5152,112.6251,112.4143,112.4693,1931.0
2016-05-16 10:15:00,122.67,122.83,122.67,122.76,7520.0,112.4418,112.5885,112.4418,112.5243,7520.0
2016-05-16 10:20:00,122.71,122.86,122.66,122.86,4405.0,112.4785,112.616,112.4327,112.616,4405.0
2016-05-16 10:25:00,122.85,123.0,122.7,122.75,5827.0,112.6068,112.7443,112.4693,112.5152,5827.0
2016-05-16 10:30:00,122.76,122.93,122.76,122.87,37000.0,112.5243,112.6801,112.5243,112.6251,37000.0
2016-05-16 10:35:00,122.92,123.0,122.89,122.9,5533.0,112.671,112.7443,112.6435,112.6526,5533.0
2016-05-16 10:40:00,122.92,123.0,122.91,122.99,17700.0,112.671,112.7443,112.6618,112.7351,17700.0
2016-05-16 10:45:00,122.94,123.02,122.91,123.01,3600.0,112.6893,112.7626,112.6618,112.7535,3600.0
2016-05-16 10:50:00,123.01,123.08,122.96,123.07,11195.0,112.7535,112.8176,112.7076,112.8085,11195.0
2016-05-16 10:55:00,123.07,123.16,122.98,123.06,3331.0,112.8085,112.891,112.726,112.7993,3331.0
2016-05-16 11:00:00,123.08,123.11,122.93,122.95,3157.0,112.8176,112.8451,112.6801,112.6985,3157.0
2016-05-16 11:05:00,122.9,123.07,122.89,122.91,10260.0,112.6526,112.8085,112.6435,112.6618,10260.0
2016-05-16 11:10:00,122.9,122.93,122.79,122.86,4427.0,112.6526,112.6801,112.5518,112.616,4427.0
2016-05-16 11:15:00,122.88,123.0,122.88,122.91,2710.0,112.6343,112.7443,112.6343,112.6618,2710.0
2016-05-16 11:20:00,122.9,123.02,122.84,122.98,6294.0,112.6526,112.7626,112.5976,112.726,6294.0
2016-05-16 11:25:00,122.92,123.21,122.92,123.14,9039.0,112.671,112.9368,112.671,112.8726,9039.0
2016-05-16 11:30:00,123.06,123.2,123.05,123.17,4257.0,112.7993,112.9276,112.7901,112.9001,4257.0
2016-05-16 11:35:00,123.12,123.19,123.05,123.19,2600.0,112.8543,112.9185,112.7901,112.9185,2600.0
2016-05-16 11:40:00,123.2,123.33,123.2,123.32,7831.0,112.9276,113.0468,112.9276,113.0376,7831.0
2016-05-16 11:45:00,123.3,123.32,123.21,123.28,4639.0,113.0193,113.0376,112.9368,113.001,4639.0
2016-05-16 11:50:00,123.3,123.3,123.1,123.12,6008.0,113.0193,113.0193,112.836,112.8543,6008.0
2016-05-16 11:55:00,123.12,123.13,123.0,123.0,4300.0,112.8543,112.8635,112.7443,112.7443,4300.0
2016-05-16 12:00:00,123.0,123.18,123.0,123.11,6900.0,112.7443,112.9093,112.7443,112.8451,6900.0
2016-05-16 12:05:00,123.15,123.26,123.15,123.22,4901.0,112.8818,112.9826,112.8818,112.946,4901.0
2016-05-16 12:10:00,123.18,123.25,123.1,123.22,10245.0,112.9093,112.9735,112.836,112.946,10245.0
2016-05-16 12:15:00,123.22,123.31,123.22,123.29,3400.0,112.946,113.0285,112.946,113.0101,3400.0
2016-05-16 12:20:00,123.2,123.25,123.16,123.19,6924.0,112.9276,112.9735,112.891,112.9185,6924.0
2016-05-16 12:25:00,123.16,123.24,123.14,123.16,11104.0,112.891,112.9643,112.8726,112.891,11104.0
2016-05-16 12:30:00,123.16,123.23,123.0,123.17,37844.0,112.891,112.9551,112.7443,112.9001,37844.0
2016-05-16 12:35:00,123.17,123.21,123.07,123.2,7068.0,112.9001,112.9368,112.8085,112.9276,7068.0
2016-05-16 12:40:00,123.16,123.27,123.16,123.27,5607.0,112.891,112.9918,112.891,112.9918,5607.0
2016-05-16 12:45:00,123.27,123.27,123.19,123.2,3538.0,112.9918,112.9918,112.9185,112.9276,3538.0
2016-05-16 12:50:00,123.2,123.29,123.2,123.25,2800.0,112.9276,113.0101,112.9276,112.9735,2800.0
2016-05-16 12:55:00,123.25,123.35,123.24,123.29,3000.0,112.9735,113.0651,112.9643,113.0101,3000.0
2016-05-16 13:00:00,123.3,123.45,123.29,123.44,4163.0,113.0193,113.1568,113.0101,113.1476,4163.0
2016-05-16 13:05:00,123.44,123.48,123.36,123.48,12713.0,113.1476,113.1843,113.0743,113.1843,12713.0
2016-05-16 13:10:00,123.47,123.52,123.41,123.44,5584.0,113.1751,113.2209,113.1201,113.1476,5584.0
2016-05-16 13:15:00,123.43,123.48,123.43,123.46,1925.0,113.1385,113.1843,113.1385,113.166,1925.0
2016-05-16 13:20:00,123.44,123.47,123.35,123.35,3619.0,113.1476,113.1751,113.0651,113.0651,3619.0
2016-05-16 13:25:00,123.37,123.39,123.28,123.32,4649.0,113.0835,113.1018,113.001,113.0376,4649.0
2016-05-16 13:30:00,123.32,123.47,123.31,123.47,6085.0,113.0376,113.1751,113.0285,113.1751,6085.0
2016-05-16 13:35:00,123.38,123.47,123.38,123.47,2978.0,113.0926,113.1751,113.0926,113.1751,2978.0
2016-05-16 13:40:00,123.44,123.5,123.41,123.44,5653.0,113.1476,113.2026,113.1201,113.1476,5653.0
2016-05-16 13:45:00,123.41,123.5,123.41,123.46,2766.0,113.1201,113.2026,113.1201,113.166,2766.0
2016-05-16 13:50:00,123.45,123.45,123.39,123.45,4600.0,113.1568,113.1568,113.1018,113.1568,4600.0
2016-05-16 13:55:00,123.43,123.53,123.42,123.49,1600.0,113.1385,113.2301,113.1293,113.1935,1600.0
2016-05-16 14:00:00,123.47,123.64,123.46,123.64,6339.0,113.1751,113.3309,113.166,113.3309,6339.0
2016-05-16 14:05:00,123.67,123.73,123.64,123.67,4250.0,113.3584,113.4134,113.3309,113.3584,4250.0
2016-05-16 14:10:00,123.66,123.86,123.65,123.86,7725.0,113.3493,113.5326,113.3401,113.5326,7725.0
2016-05-16 14:15:00,123.79,123.88,123.75,123.75,2800.0,113.4684,113.5509,113.4318,113.4318,2800.0
2016-05-16 14:20:00,123.79,123.85,123.79,123.85,2700.0,113.4684,113.5234,113.4684,113.5234,2700.0
2016-05-16 14:25:00,123.85,123.94,123.81,123.89,9690.0,113.5234,113.6059,113.4868,113.5601,9690.0
2016-05-16 14:30:00,123.93,123.97,123.89,123.94,6899.0,113.5968,113.6334,113.5601,113.6059,6899.0
2016-05-16 14:35:00,123.87,123.89,123.85,123.85,4199.0,113.5418,113.5601,113.5234,113.5234,4199.0
2016-05-16 14:40:00,123.88,123.88,123.83,123.86,5493.0,113.5509,113.5509,113.5051,113.5326,5493.0
2016-05-16 14:45:00,123.85,123.93,123.84,123.91,5506.0,113.5234,113.5968,113.5143,113.5784,5506.0
2016-05-16 14:50:00,123.94,124.0,123.94,124.0,2850.0,113.6059,113.6609,113.6059,113.6609,2850.0
2016-05-16 14:55:00,123.96,124.0,123.96,123.99,6706.0,113.6243,113.6609,113.6243,113.6518,6706.0
2016-05-16 15:00:00,123.99,124.08,123.99,124.06,7145.0,113.6518,113.7343,113.6518,113.7159,7145.0
2016-05-16 15:05:00,124.08,124.08,123.98,124.08,11763.0,113.7343,113.7343,113.6426,113.7343,11763.0
2016-05-16 15:10:00,124.06,124.06,123.97,123.99,9295.0,113.7159,113.7159,113.6334,113.6518,9295.0
2016-05-16 15:15:00,123.97,123.98,123.86,123.87,6000.0,113.6334,113.6426,113.5326,113.5418,6000.0
2016-05-16 15:20:00,123.86,123.87,123.82,123.84,7317.0,113.5326,113.5418,113.4959,113.5143,7317.0
2016-05-16 15:25:00,123.85,123.85,123.8,123.82,9610.0,113.5234,113.5234,113.4776,113.4959,9610.0
2016-05-16 15:30:00,123.83,123.83,123.71,123.72,10289.0,113.5051,113.5051,113.3951,113.4043,10289.0
2016-05-16 15:35:00,123.72,123.73,123.62,123.7,10557.0,113.4043,113.4134,113.3126,113.3859,10557.0
2016-05-16 15:40:00,123.69,123.71,123.6,123.62,12826.0,113.3768,113.3951,113.2943,113.3126,12826.0
2016-05-16 15:45:00,123.63,123.71,123.6,123.68,8150.0,113.3218,113.3951,113.2943,113.3676,8150.0
2016-05-16 15:50:00,123.68,123.71,123.64,123.68,12374.0,113.3676,113.3951,113.3309,113.3676,12374.0
2016-05-16 15:55:00,123.66,123.78,123.61,123.66,19776.0,113.3493,113.4593,113.3034,113.3493,19776.0
2016-05-17 09:30:00,123.4,123.59,123.01,123.54,5089.0,113.111,113.2851,112.7535,113.2393,5089.0
2016-05-17 09:35:00,123.05,123.64,123.05,123.32,11788.0,112.7901,113.3309,112.7901,113.0376,11788.0
2016-05-17 09:40:00,123.26,123.61,123.19,123.53,13856.0,112.9826,113.3034,112.9185,113.2301,13856.0
2016-05-17 09:45:00,123.48,123.48,123.18,123.35,2879.0,113.1843,113.1843,112.9093,113.0651,2879.0
2016-05-17 09:50:00,123.25,123.25,123.07,123.2,3312.0,112.9735,112.9735,112.8085,112.9276,3312.0
2016-05-17 09:55:00,123.2,123.4,123.14,123.34,5051.0,112.9276,113.111,112.8726,113.056,5051.0
2016-05-17 10:00:00,123.32,123.37,123.1,123.3,4565.0,113.0376,113.0835,112.836,113.0193,4565.0
2016-05-17 10:05:00,123.29,123.29,122.91,123.06,8407.0,113.0101,113.0101,112.6618,112.7993,8407.0
2016-05-17 10:10:00,123.05,123.25,122.9,123.21,5280.0,112.7901,112.9735,112.6526,112.9368,5280.0
2016-05-17 10:15:00,123.33,123.63,123.29,123.63,5700.0,113.0468,113.3218,113.0101,113.3218,5700.0
2016-05-17 10:20:00,123.65,123.79,123.56,123.56,3349.0,113.3401,113.4684,113.2576,113.2576,3349.0
2016-05-17 10:25:00,123.55,123.65,123.37,123.37,4672.0,113.2484,113.3401,113.0835,113.0835,4672.0
2016-05-17 10:30:00,123.41,123.53,123.25,123.26,6235.0,113.1201,113.2301,112.9735,112.9826,6235.0
2016-05-17 10:35:00,123.34,123.43,123.23,123.43,4915.0,113.056,113.1385,112.9551,113.1385,4915.0
2016-05-17 10:40:00,123.43,123.58,123.42,123.54,3583.0,113.1385,113.2759,113.1293,113.2393,3583.0
2016-05-17 10:45:00,123.62,123.62,123.55,123.62,2220.0,113.3126,113.3126,113.2484,113.3126,2220.0
2016-05-17 10:50:00,123.59,123.64,123.45,123.64,5218.0,113.2851,113.3309,113.1568,113.3309,5218.0
2016-05-17 10:55:00,123.64,123.72,123.63,123.66,5405.0,113.3309,113.4043,113.3218,113.3493,5405.0
2016-05-17 11:00:00,123.66,123.75,123.55,123.62,4942.0,113.3493,113.4318,113.2484,113.3126,4942.0
2016-05-17 11:05:00,123.62,123.63,123.36,123.38,5825.0,113.3126,113.3218,113.0743,113.0926,5825.0
2016-05-17 11:10:00,123.37,123.49,123.35,123.47,5905.0,113.0835,113.1935,113.0651,113.1751,5905.0
2016-05-17 11:15:00,123.46,123.73,123.46,123.66,4305.0,113.166,113.4134,113.166,113.3493,4305.0
2016-05-17 11:20:00,123.63,123.69,123.63,123.64,3000.0,113.3218,113.3768,113.3218,113.3309,3000.0
2016-05-17 11:25:00,123.61,123.66,123.54,123.6,3488.0,113.3034,113.3493,113.2393,113.2943,3488.0
2016-05-17 11:30:00,123.58,123.68,123.53,123.68,6400.0,113.2759,113.3676,113.2301,113.3676,6400.0
2016-05-17 11:35:00,123.69,123.69,123.63,123.65,2900.0,113.3768,113.3768,113.3218,113.3401,2900.0
2016-05-17 11:40:00,123.67,123.74,123.63,123.69,3600.0,113.3584,113.4226,113.3218,113.3768,3600.0
2016-05-17 11:45:00,123.65,123.74,123.63,123.74,3726.0,113.3401,113.4226,113.3218,113.4226,3726.0
2016-05-17 11:50:00,123.8,123.99,123.8,123.97,10967.0,113.4776,113.6518,113.4776,113.6334,10967.0
2016-05-17 11:55:00,123.95,123.98,123.8,123.86,6055.0,113.6151,113.6426,113.4776,113.5326,6055.0
2016-05-17 12:00:00,123.83,123.83,123.75,123.82,2140.0,113.5051,113.5051,113.4318,113.4959,2140.0
2016-05-17 12:05:00,123.82,123.85,123.71,123.71,5525.0,113.4959,113.5234,113.3951,113.3951,5525.0
2016-05-17 12:10:00,123.71,123.72,123.58,123.6,2981.0,113.3951,113.4043,113.2759,113.2943,2981.0
2016-05-17 12:15:00,123.55,123.56,123.46,123.46,4390.0,113.2484,113.2576,113.166,113.166,4390.0
2016-05-17 12:20:00,123.48,123.56,123.42,123.53,4100.0,113.1843,113.2576,113.1293,113.2301,4100.0
2016-05-17 12:25:00,123.53,123.75,123.49,123.66,6900.0,113.2301,113.4318,113.1935,113.3493,6900.0
2016-05-17 12:30:00,123.72,123.73,123.54,123.59,3437.0,113.4043,113.4134,113.2393,113.2851,3437.0
2016-05-17 12:35:00,123.61,123.69,123.59,123.67,3400.0,113.3034,113.3768,113.2851,113.3584,3400.0
2016-05-17 12:40:00,123.69,123.81,123.69,123.75,5945.0,113.3768,113.4868,113.3768,113.4318,5945.0
2016-05-17 12:45:00,123.75,123.76,123.68,123.74,4600.0,113.4318,113.4409,113.3676,113.4226,4600.0
2016-05-17 12:50:00,123.73,123.73,123.61,123.65,6289.0,113.4134,113.4134,113.3034,113.3401,6289.0
2016-05-17 12:55:00,123.52,123.69,123.51,123.66,5600.0,113.2209,113.3768,113.2118,113.3493,5600.0
2016-05-17 13:00:00,123.6,123.65,123.59,123.63,3555.0,113.2943,113.3401,113.2851,113.3218,3555.0
2016-05-17 13:05:00,123.65,123.7,123.59,123.63,3500.0,113.3401,113.3859,113.2851,113.3218,3500.0
2016-05-17 13:10:00,123.63,123.67,123.6,123.65,3850.0,113.3218,113.3584,113.2943,113.3401,3850.0
2016-05-17 13:15:00,123.66,123.75,123.63,123.75,3237.0,113.3493,113.4318,113.3218,113.4318,3237.0
2016-05-17 13:20:00,123.76,123.88,123.76,123.85,5055.0,113.4409,113.5509,113.4409,113.5234,5055.0
2016-05-17 13:25:00,123.85,123.85,123.8,123.85,2499.0,113.5234,113.5234,113.4776,113.5234,2499.0
2016-05-17 13:30:00,123.82,123.86,123.77,123.86,6164.0,113.4959,113.5326,113.4501,113.5326,6164.0
2016-05-17 13:35:00,123.84,123.9,123.84,123.86,4917.0,113.5143,113.5693,113.5143,113.5326,4917.0
2016-05-17 13:40:00,123.8,123.87,123.8,123.87,4964.0,113.4776,113.5418,113.4776,113.5418,4964.0
2016-05-17 13:45:00,123.89,123.91,123.84,123.89,4500.0,113.5601,113.5784,113.5143,113.5601,4500.0
2016-05-17 13:50:00,123.86,123.88,123.74,123.74,5948.0,113.5326,113.5509,113.4226,113.4226,5948.0
2016-05-17 13:55:00,123.74,123.77,123.44,123.44,5223.0,113.4226,113.4501,113.1476,113.1476,5223.0
2016-05-17 14:00:00,123.46,123.5,123.46,123.5,3221.0,113.166,113.2026,113.166,113.2026,3221.0
2016-05-17 14:05:00,123.49,123.49,123.3,123.3,2913.0,113.1935,113.1935,113.0193,113.0193,2913.0
2016-05-17 14:10:00,123.26,123.26,123.13,123.23,4602.0,112.9826,112.9826,112.8635,112.9551,4602.0
2016-05-17 14:15:00,123.23,123.23,122.9,122.95,8153.0,112.9551,112.9551,112.6526,112.6985,8153.0
2016-05-17 14:20:00,122.91,122.92,122.7,122.79,5535.0,112.6618,112.671,112.4693,112.5518,5535.0
2016-05-17 14:25:00,122.77,122.93,122.53,122.82,7349.0,112.5335,112.6801,112.3135,112.5793,7349.0
2016-05-17 14:30:00,122.82,122.84,122.74,122.79,17631.0,112.5793,112.5976,112.506,112.5518,17631.0
2016-05-17 14:35:00,122.73,122.89,122.72,122.82,7033.0,112.4968,112.6435,112.4877,112.5793,7033.0
2016-05-17 14:40:00,122.82,122.86,122.78,122.86,6298.0,112.5793,112.616,112.5427,112.616,6298.0
2016-05-17 14:45:00,122.86,122.95,122.84,122.91,5818.0,112.616,112.6985,112.5976,112.6618,5818.0
2016-05-17 14:50:00,122.87,122.87,122.66,122.66,6200.0,112.6251,112.6251,112.4327,112.4327,6200.0
2016-05-17 14:55:00,122.64,122.72,122.56,122.72,10800.0,112.4143,112.4877,112.341,112.4877,10800.0
2016-05-17 15:00:00,122.72,122.72,122.59,122.62,9476.0,112.4877,112.4877,112.3685,112.396,9476.0
2016-05-17 15:05:00,122.65,122.84,122.65,122.72,16626.0,112.4235,112.5976,112.4235,112.4877,16626.0
2016-05-17 15:10:00,122.71,122.73,122.63,122.63,8400.0,112.4785,112.4968,112.4052,112.4052,8400.0
2016-05-17 15:15:00,122.66,122.68,122.55,122.6,11230.0,112.4327,112.451,112.3318,112.3777,11230.0
2016-05-17 15:20:00,122.56,122.6,122.49,122.51,10936.0,112.341,112.3777,112.2768,112.2952,10936.0
2016-05-17 15:25:00,122.52,122.55,122.32,122.52,6950.0,112.3043,112.3318,112.121,112.3043,6950.0
2016-05-17 15:30:00,122.48,122.63,122.45,122.6,8138.0,112.2677,112.4052,112.2402,112.3777,8138.0
2016-05-17 15:35:00,122.58,122.84,122.58,122.83,10447.0,112.3593,112.5976,112.3593,112.5885,10447.0
2016-05-17 15:40:00,122.83,122.86,122.68,122.79,13987.0,112.5885,112.616,112.451,112.5518,13987.0
2016-05-17 15:45:00,122.81,122.87,122.75,122.82,14000.0,112.5701,112.6251,112.5152,112.5793,14000.0
2016-05-17 15:50:00,122.83,122.91,122.8,122.9,25305.0,112.5885,112.6618,112.561,112.6526,25305.0
2016-05-17 15:55:00,122.91,122.98,122.83,122.9,40082.0,112.6618,112.726,112.5885,112.6526,40082.0
2016-05-18 09:30:00,122.75,122.96,122.49,122.7,5175.0,112.5152,112.7076,112.2768,112.4693,5175.0
2016-05-18 09:35:00,122.51,122.58,122.26,122.57,5481.0,112.2952,112.3593,112.066,112.3502,5481.0
2016-05-18 09:40:00,122.56,123.24,122.56,123.12,2300.0,112.341,112.9643,112.341,112.8543,2300.0
2016-05-18 09:45:00,123.05,123.23,122.87,123.0,5384.0,112.7901,112.9551,112.6251,112.7443,5384.0
2016-05-18 09:50:00,122.86,123.1,122.86,123.06,1500.0,112.616,112.836,112.616,112.7993,1500.0
2016-05-18 09:55:00,123.0,123.31,122.92,123.27,2790.0,112.7443,113.0285,112.671,112.9918,2790.0
2016-05-18 10:00:00,123.19,123.21,123.09,123.19,1900.0,112.9185,112.9368,112.8268,112.9185,1900.0
2016-05-18 10:05:00,123.16,123.23,123.01,123.01,3225.0,112.891,112.9551,112.7535,112.7535,3225.0
2016-05-18 10:10:00,122.89,123.07,122.82,123.07,1900.0,112.6435,112.8085,112.5793,112.8085,1900.0
2016-05-18 10:15:00,122.98,123.47,122.93,123.44,13730.0,112.726,113.1751,112.6801,113.1476,13730.0
2016-05-18 10:20:00,123.47,123.56,123.47,123.54,1787.0,113.1751,113.2576,113.1751,113.2393,1787.0
2016-05-18 10:25:00,123.48,123.56,123.37,123.37,3054.0,113.1843,113.2576,113.0835,113.0835,3054.0
2016-05-18 10:30:00,123.3,123.41,123.2,123.37,3007.0,113.0193,113.1201,112.9276,113.0835,3007.0
2016-05-18 10:35:00,123.35,123.35,122.93,122.93,2300.0,113.0651,113.0651,112.6801,112.6801,2300.0
2016-05-18 10:40:00,122.88,122.99,122.77,122.79,2845.0,112.6343,112.7351,112.5335,112.5518,2845.0
2016-05-18 10:45:00,122.81,122.93,122.74,122.81,2700.0,112.5701,112.6801,112.506,112.5701,2700.0
2016-05-18 10:50:00,122.77,122.79,122.54,122.54,3435.0,112.5335,112.5518,112.3227,112.3227,3435.0
2016-05-18 10:55:00,122.49,122.55,122.44,122.51,2911.0,112.2768,112.3318,112.231,112.2952,2911.0
2016-05-18 11:00:00,122.58,122.76,122.54,122.63,9967.0,112.3593,112.5243,112.3227,112.4052,9967.0
2016-05-18 11:05:00,122.59,122.61,122.46,122.61,5300.0,112.3685,112.3868,112.2493,112.3868,5300.0
2016-05-18 11:10:00,122.59,122.59,122.41,122.41,3200.0,112.3685,112.3685,112.2035,112.2035,3200.0
2016-05-18 11:15:00,122.42,122.55,122.4,122.46,7977.0,112.2127,112.3318,112.1943,112.2493,7977.0
2016-05-18 11:20:00,122.51,122.81,122.5,122.59,12163.0,112.2952,112.5701,112.286,112.3685,12163.0
2016-05-18 11:25:00,122.59,122.84,122.59,122.81,2750.0,112.3685,112.5976,112.3685,112.5701,2750.0
2016-05-18 11:30:00,122.83,122.85,122.73,122.85,3699.0,112.5885,112.6068,112.4968,112.6068,3699.0
2016-05-18 11:35:00,122.8,123.15,122.75,123.05,17145.0,112.561,112.8818,112.5152,112.7901,17145.0
2016-05-18 11:40:00,123.08,123.14,123.02,123.06,4020.0,112.8176,112.8726,112.7626,112.7993,4020.0
2016-05-18 11:45:00,123.06,123.08,123.05,123.05,1199.0,112.7993,112.8176,112.7901,112.7901,1199.0
2016-05-18 11:50:00,123.1,123.11,122.99,123.0,1300.0,112.836,112.8451,112.7351,112.7443,1300.0
2016-05-18 11:55:00,122.95,122.95,122.77,122.81,2084.0,112.6985,112.6985,112.5335,112.5701,2084.0
2016-05-18 12:00:00,122.71,122.78,122.46,122.55,5192.0,112.4785,112.5427,112.2493,112.3318,5192.0
2016-05-18 12:05:00,122.49,122.52,122.44,122.45,4900.0,112.2768,112.3043,112.231,112.2402,4900.0
2016-05-18 12:10:00,122.47,122.59,122.43,122.59,3408.0,112.2585,112.3685,112.2218,112.3685,3408.0
2016-05-18 12:15:00,122.6,122.6,122.5,122.5,3868.0,112.3777,112.3777,112.286,112.286,3868.0
2016-05-18 12:20:00,122.49,122.62,122.43,122.62,5802.0,112.2768,112.396,112.2218,112.396,5802.0
2016-05-18 12:25:00,122.58,122.6,122.48,122.51,2998.0,112.3593,112.3777,112.2677,112.2952,2998.0
2016-05-18 12:30:00,122.51,122.69,122.51,122.68,822.0,112.2952,112.4602,112.2952,112.451,822.0
2016-05-18 12:35:00,122.67,122.69,122.58,122.65,5752.0,112.4418,112.4602,112.3593,112.4235,5752.0
2016-05-18 12:40:00,122.61,122.73,122.57,122.66,4601.0,112.3868,112.4968,112.3502,112.4327,4601.0
2016-05-18 12:45:00,122.65,122.67,122.56,122.56,1500.0,112.4235,112.4418,112.341,112.341,1500.0
2016-05-18 12:50:00,122.56,122.65,122.51,122.61,6006.0,112.341,112.4235,112.2952,112.3868,6006.0
2016-05-18 12:55:00,122.61,122.9,122.56,122.9,5831.0,112.3868,112.6526,112.341,112.6526,5831.0
2016-05-18 13:00:00,122.96,123.15,122.96,123.03,4600.0,112.7076,112.8818,112.7076,112.7718,4600.0
2016-05-18 13:05:00,123.03,123.07,122.9,122.93,2185.0,112.7718,112.8085,112.6526,112.6801,2185.0
2016-05-18 13:10:00,122.94,122.98,122.93,122.97,2589.0,112.6893,112.726,112.6801,112.7168,2589.0
2016-05-18 13:15:00,122.99,123.02,122.95,123.02,2987.0,112.7351,112.7626,112.6985,112.7626,2987.0
2016-05-18 13:20:00,123.03,123.23,123.01,123.13,4702.0,112.7718,112.9551,112.7535,112.8635,4702.0
2016-05-18 13:25:00,123.12,123.21,123.12,123.21,11082.0,112.8543,112.9368,112.8543,112.9368,11082.0
2016-05-18 13:30:00,123.21,123.39,123.21,123.27,4800.0,112.9368,113.1018,112.9368,112.9918,4800.0
2016-05-18 13:35:00,123.3,123.32,123.19,123.23,3160.0,113.0193,113.0376,112.9185,112.9551,3160.0
2016-05-18 13:40:00,123.24,123.4,123.24,123.4,2489.0,112.9643,113.111,112.9643,113.111,2489.0
2016-05-18 13:45:00,123.39,123.41,123.29,123.29,3637.0,113.1018,113.1201,113.0101,113.0101,3637.0
2016-05-18 13:50:00,123.3,123.3,123.03,123.03,4160.0,113.0193,113.0193,112.7718,112.7718,4160.0
2016-05-18 13:55:00,123.03,123.11,123.03,123.07,3638.0,112.7718,112.8451,112.7718,112.8085,3638.0
2016-05-18 14:00:00,123.02,123.08,122.44,122.45,15287.0,112.7626,112.8176,112.231,112.2402,15287.0
2016-05-18 14:05:00,122.39,122.53,122.02,122.52,4647.0,112.1852,112.3135,111.846,112.3043,4647.0
2016-05-18 14:10:00,122.51,122.59,122.38,122.4,4030.0,112.2952,112.3685,112.176,112.1943,4030.0
2016-05-18 14:15:00,122.32,122.38,122.03,122.38,3460.0,112.121,112.176,111.8552,112.176,3460.0
2016-05-18 14:20:00,122.45,122.45,122.17,122.33,3200.0,112.2402,112.2402,111.9835,112.1302,3200.0
2016-05-18 14:25:00,122.38,122.39,122.04,122.15,3345.0,112.176,112.1852,111.8644,111.9652,3345.0
2016-05-18 14:30:00,121.9,122.04,121.74,122.04,3945.0,111.736,111.8644,111.5894,111.8644,3945.0
2016-05-18 14:35:00,121.98,122.24,121.98,122.11,10230.0,111.8094,112.0477,111.8094,111.9285,10230.0
2016-05-18 14:40:00,122.12,122.38,122.0,122.38,6342.0,111.9377,112.176,111.8277,112.176,6342.0
2016-05-18 14:45:00,122.34,122.48,122.23,122.48,7005.0,112.1393,112.2677,112.0385,112.2677,7005.0
2016-05-18 14:50:00,122.5,122.72,122.38,122.38,9254.0,112.286,112.4877,112.176,112.176,9254.0
2016-05-18 14:55:00,122.4,122.64,122.39,122.58,5300.0,112.1943,112.4143,112.1852,112.3593,5300.0
2016-05-18 15:00:00,122.62,122.85,122.52,122.69,5220.0,112.396,112.6068,112.3043,112.4602,5220.0
2016-05-18 15:05:00,122.72,122.78,122.61,122.64,7871.0,112.4877,112.5427,112.3868,112.4143,7871.0
2016-05-18 15:10:00,122.58,122.58,122.18,122.24,9156.0,112.3593,112.3593,111.9927,112.0477,9156.0
2016-05-18 15:15:00,122.26,122.29,122.16,122.29,5000.0,112.066,112.0935,111.9743,112.0935,5000.0
2016-05-18 15:20:00,122.32,122.32,122.01,122.07,6725.0,112.121,112.121,111.8369,111.8918,6725.0
2016-05-18 15:25:00,122.05,122.19,121.93,121.93,10218.0,111.8735,112.0018,111.7635,111.7635,10218.0
2016-05-18 15:30:00,121.96,122.21,121.94,122.21,11255.0,111.791,112.0202,111.7727,112.0202,11255.0
2016-05-18 15:35:00,122.17,122.19,121.94,121.94,8115.0,111.9835,112.0018,111.7727,111.7727,8115.0
2016-05-18 15:40:00,121.97,122.27,121.97,122.24,7700.0,111.8002,112.0752,111.8002,112.0477,7700.0
2016-05-18 15:45:00,122.2,122.41,122.17,122.3,16751.0,112.011,112.2035,111.9835,112.1027,16751.0
2016-05-18 15:50:00,122.32,122.35,122.16,122.23,18687.0,112.121,112.1485,111.9743,112.0385,18687.0
2016-05-18 15:55:00,122.23,122.47,122.23,122.41,34600.0,112.0385,112.2585,112.0385,112.2035,34600.0
2016-05-19 09:30:00,122.5,122.67,122.06,122.06,36892.0,112.286,112.4418,111.8827,111.8827,36892.0
2016-05-19 09:35:00,122.25,122.49,122.25,122.32,4630.0,112.0568,112.2768,112.0568,112.121,4630.0
2016-05-19 09:40:00,122.23,122.33,122.08,122.08,4400.0,112.0385,112.1302,111.901,111.901,4400.0
2016-05-19 09:45:00,122.16,122.21,121.91,121.91,3620.0,111.9743,112.0202,111.7452,111.7452,3620.0
2016-05-19 09:50:00,121.92,121.92,121.64,121.64,6911.0,111.7544,111.7544,111.4977,111.4977,6911.0
2016-05-19 09:55:00,121.68,121.73,121.46,121.46,9447.0,111.5344,111.5802,111.3327,111.3327,9447.0
2016-05-19 10:00:00,121.33,121.8,121.33,121.74,3300.0,111.2136,111.6444,111.2136,111.5894,3300.0
2016-05-19 10:05:00,121.64,121.75,121.64,121.75,1400.0,111.4977,111.5985,111.4977,111.5985,1400.0
2016-05-19 10:10:00,121.76,121.91,121.73,121.85,5748.0,111.6077,111.7452,111.5802,111.6902,5748.0
2016-05-19 10:15:00,121.85,121.97,121.81,121.84,5274.0,111.6902,111.8002,111.6535,111.681,5274.0
2016-05-19 10:20:00,121.92,121.95,121.75,121.75,1678.0,111.7544,111.7819,111.5985,111.5985,1678.0
2016-05-19 10:25:00,121.69,121.8,121.67,121.77,13391.0,111.5435,111.6444,111.5252,111.6169,13391.0
2016-05-19 10:30:00,121.76,121.94,121.69,121.94,5092.0,111.6077,111.7727,111.5435,111.7727,5092.0
2016-05-19 10:35:00,121.94,122.0,121.78,121.9,6241.0,111.7727,111.8277,111.626,111.736,6241.0
2016-05-19 10:40:00,121.9,122.0,121.85,121.96,1738.0,111.736,111.8277,111.6902,111.791,1738.0
2016-05-19 10:45:00,121.98,122.07,121.93,121.98,4100.0,111.8094,111.8918,111.7635,111.8094,4100.0
2016-05-19 10:50:00,122.05,122.1,121.77,121.77,6756.0,111.8735,111.9193,111.6169,111.6169,6756.0
2016-05-19 10:55:00,121.85,121.88,121.75,121.77,5224.0,111.6902,111.7177,111.5985,111.6169,5224.0
2016-05-19 11:00:00,121.81,121.99,121.69,121.73,5122.0,111.6535,111.8185,111.5435,111.5802,5122.0
2016-05-19 11:05:00,121.71,121.79,121.7,121.74,4336.0,111.5619,111.6352,111.5527,111.5894,4336.0
2016-05-19 11:10:00,121.73,121.79,121.64,121.66,4575.0,111.5802,111.6352,111.4977,111.516,4575.0
2016-05-19 11:15:00,121.76,121.86,121.7,121.86,15200.0,111.6077,111.6994,111.5527,111.6994,15200.0
2016-05-19 11:20:00,121.98,122.06,121.91,122.06,1800.0,111.8094,111.8827,111.7452,111.8827,1800.0
2016-05-19 11:25:00,122.0,122.0,121.82,121.82,2100.0,111.8277,111.8277,111.6627,111.6627,2100.0
2016-05-19 11:30:00,121.82,121.97,121.81,121.87,2609.0,111.6627,111.8002,111.6535,111.7085,2609.0
2016-05-19 11:35:00,121.85,121.94,121.82,121.85,2812.0,111.6902,111.7727,111.6627,111.6902,2812.0
2016-05-19 11:40:00,121.92,121.95,121.79,121.93,2565.0,111.7544,111.7819,111.6352,111.7635,2565.0
2016-05-19 11:45:00,121.86,121.93,121.82,121.91,3696.0,111.6994,111.7635,111.6627,111.7452,3696.0
2016-05-19 11:50:00,121.87,121.98,121.82,121.82,3600.0,111.7085,111.8094,111.6627,111.6627,3600.0
2016-05-19 11:55:00,121.85,122.09,121.85,122.09,1200.0,111.6902,111.9102,111.6902,111.9102,1200.0
2016-05-19 12:00:00,122.02,122.09,122.0,122.07,3100.0,111.846,111.9102,111.8277,111.8918,3100.0
2016-05-19 12:05:00,122.04,122.07,122.01,122.01,1156.0,111.8644,111.8918,111.8369,111.8369,1156.0
2016-05-19 12:10:00,122.02,122.05,121.97,122.0,2200.0,111.846,111.8735,111.8002,111.8277,2200.0
2016-05-19 12:15:00,122.07,122.12,122.07,122.08,2300.0,111.8918,111.9377,111.8918,111.901,2300.0
2016-05-19 12:20:00,122.08,122.13,122.05,122.05,1909.0,111.901,111.9468,111.8735,111.8735,1909.0
2016-05-19 12:25:00,122.01,122.06,121.9,121.93,2965.0,111.8369,111.8827,111.736,111.7635,2965.0
2016-05-19 12:30:00,121.97,121.97,121.87,121.9,2110.0,111.8002,111.8002,111.7085,111.736,2110.0
2016-05-19 12:35:00,121.86,122.06,121.85,122.06,3700.0,111.6994,111.8827,111.6902,111.8827,3700.0
2016-05-19 12:40:00,122.02,122.03,121.89,121.89,1160.0,111.846,111.8552,111.7269,111.7269,1160.0
2016-05-19 12:45:00,121.86,121.96,121.84,121.96,1920.0,111.6994,111.791,111.681,111.791,1920.0
2016-05-19 12:50:00,121.96,121.96,121.91,121.93,2776.0,111.791,111.791,111.7452,111.7635,2776.0
2016-05-19 12:55:00,121.84,121.98,121.84,121.95,13500.0,111.681,111.8094,111.681,111.7819,13500.0
2016-05-19 13:00:00,121.91,122.05,121.91,122.0,3624.0,111.7452,111.8735,111.7452,111.8277,3624.0
2016-05-19 13:05:00,121.98,122.08,121.98,122.06,2823.0,111.8094,111.901,111.8094,111.8827,2823.0
2016-05-19 13:10:00,122.09,122.3,122.06,122.3,1500.0,111.9102,112.1027,111.8827,112.1027,1500.0
2016-05-19 13:15:00,122.22,122.22,122.1,122.15,1600.0,112.0293,112.0293,111.9193,111.9652,1600.0
2016-05-19 13:20:00,122.15,122.17,122.04,122.09,3911.0,111.9652,111.9835,111.8644,111.9102,3911.0
2016-05-19 13:25:00,122.19,122.22,122.12,122.19,1800.0,112.0018,112.0293,111.9377,112.0018,1800.0
2016-05-19 13:30:00,122.2,122.24,122.16,122.24,2284.0,112.011,112.0477,111.9743,112.0477,2284.0
2016-05-19 13:35:00,122.27,122.32,122.23,122.26,5269.0,112.0752,112.121,112.0385,112.066,5269.0
2016-05-19 13:40:00,122.26,122.37,122.25,122.28,2500.0,112.066,112.1668,112.0568,112.0843,2500.0
2016-05-19 13:45:00,122.29,122.39,122.23,122.27,1300.0,112.0935,112.1852,112.0385,112.0752,1300.0
2016-05-19 13:50:00,122.2,122.25,122.16,122.24,3214.0,112.011,112.0568,111.9743,112.0477,3214.0
2016-05-19 13:55:00,122.22,122.29,122.19,122.25,3540.0,112.0293,112.0935,112.0018,112.0568,3540.0
2016-05-19 14:00:00,122.25,122.29,122.13,122.19,4762.0,112.0568,112.0935,111.9468,112.0018,4762.0
2016-05-19 14:05:00,122.16,122.54,122.15,122.54,5100.0,111.9743,112.3227,111.9652,112.3227,5100.0
2016-05-19 14:10:00,122.53,122.73,122.53,122.73,3800.0,112.3135,112.4968,112.3135,112.4968,3800.0
2016-05-19 14:15:00,122.71,122.79,122.65,122.75,3500.0,112.4785,112.5518,112.4235,112.5152,3500.0
2016-05-19 14:20:00,122.78,122.78,122.55,122.59,1450.0,112.5427,112.5427,112.3318,112.3685,1450.0
2016-05-19 14:25:00,122.6,122.69,122.6,122.68,3781.0,112.3777,112.4602,112.3777,112.451,3781.0
2016-05-19 14:30:00,122.58,122.58,122.41,122.42,2176.0,112.3593,112.3593,112.2035,112.2127,2176.0
2016-05-19 14:35:00,122.39,122.43,122.28,122.35,3871.0,112.1852,112.2218,112.0843,112.1485,3871.0
2016-05-19 14:40:00,122.33,122.39,122.32,122.39,2700.0,112.1302,112.1852,112.121,112.1852,2700.0
2016-05-19 14:45:00,122.39,122.45,122.38,122.43,6737.0,112.1852,112.2402,112.176,112.2218,6737.0
2016-05-19 14:50:00,122.41,122.44,122.3,122.34,2967.0,112.2035,112.231,112.1027,112.1393,2967.0
2016-05-19 14:55:00,122.35,122.44,122.34,122.35,5210.0,112.1485,112.231,112.1393,112.1485,5210.0
2016-05-19 15:00:00,122.36,122.53,122.34,122.49,4560.0,112.1577,112.3135,112.1393,112.2768,4560.0
2016-05-19 15:05:00,122.48,122.61,122.48,122.59,2536.0,112.2677,112.3868,112.2677,112.3685,2536.0
2016-05-19 15:10:00,122.68,122.75,122.61,122.72,4093.0,112.451,112.5152,112.3868,112.4877,4093.0
2016-05-19 15:15:00,122.72,122.83,122.61,122.78,4232.0,112.4877,112.5885,112.3868,112.5427,4232.0
2016-05-19 15:20:00,122.82,122.98,122.8,122.8,4300.0,112.5793,112.726,112.561,112.561,4300.0
2016-05-19 15:25:00,122.85,122.85,122.74,122.78,1922.0,112.6068,112.6068,112.506,112.5427,1922.0
2016-05-19 15:30:00,122.77,122.77,122.5,122.55,4129.0,112.5335,112.5335,112.286,112.3318,4129.0
2016-05-19 15:35:00,122.51,122.6,122.49,122.6,5063.0,112.2952,112.3777,112.2768,112.3777,5063.0
2016-05-19 15:40:00,122.61,122.63,122.48,122.48,4194.0,112.3868,112.4052,112.2677,112.2677,4194.0
2016-05-19 15:45:00,122.45,122.69,122.43,122.68,8510.0,112.2402,112.4602,112.2218,112.451,8510.0
2016-05-19 15:50:00,122.67,122.67,122.55,122.61,5568.0,112.4418,112.4418,112.3318,112.3868,5568.0
2016-05-19 15:55:00,122.6,122.65,122.48,122.56,22804.0,112.3777,112.4235,112.2677,112.341,22804.0
2016-05-20 09:30:00,123.35,123.67,123.33,123.33,31231.0,113.0651,113.3584,113.0468,113.0468,31231.0
2016-05-20 09:35:00,123.21,123.21,123.18,123.18,300.0,112.9368,112.9368,112.9093,112.9093,300.0
2016-05-20 09:40:00,123.15,123.26,123.15,123.26,700.0,112.8818,112.9826,112.8818,112.9826,700.0
2016-05-20 09:45:00,123.17,123.24,123.09,123.19,2570.0,112.9001,112.9643,112.8268,112.9185,2570.0
2016-05-20 09:50:00,123.27,123.53,123.19,123.19,3067.0,112.9918,113.2301,112.9185,112.9185,3067.0
2016-05-20 09:55:00,123.29,123.29,123.16,123.25,2240.0,113.0101,113.0101,112.891,112.9735,2240.0
2016-05-20 10:00:00,123.32,123.32,123.13,123.18,2468.0,113.0376,113.0376,112.8635,112.9093,2468.0
2016-05-20 10:05:00,123.25,123.37,123.24,123.35,8664.0,112.9735,113.0835,112.9643,113.0651,8664.0
2016-05-20 10:10:00,123.35,123.49,123.34,123.46,2732.0,113.0651,113.1935,113.056,113.166,2732.0
2016-05-20 10:15:00,123.52,123.58,123.39,123.39,1300.0,113.2209,113.2759,113.1018,113.1018,1300.0
2016-05-20 10:20:00,123.38,123.38,123.07,123.12,3612.0,113.0926,113.0926,112.8085,112.8543,3612.0
2016-05-20 10:25:00,123.15,123.15,122.93,122.98,3415.0,112.8818,112.8818,112.6801,112.726,3415.0
2016-05-20 10:30:00,122.95,122.98,122.9,122.96,3899.0,112.6985,112.726,112.6526,112.7076,3899.0
2016-05-20 10:35:00,122.95,123.01,122.91,122.95,2550.0,112.6985,112.7535,112.6618,112.6985,2550.0
2016-05-20 10:40:00,122.91,123.1,122.89,123.08,2430.0,112.6618,112.836,112.6435,112.8176,2430.0
2016-05-20 10:45:00,123.09,123.11,123.04,123.07,3463.0,112.8268,112.8451,112.781,112.8085,3463.0
2016-05-20 10:50:00,123.07,123.07,122.98,123.01,2400.0,112.8085,112.8085,112.726,112.7535,2400.0
2016-05-20 10:55:00,123.0,123.0,122.9,122.93,1300.0,112.7443,112.7443,112.6526,112.6801,1300.0
2016-05-20 11:00:00,122.99,123.01,122.89,122.91,6663.0,112.7351,112.7535,112.6435,112.6618,6663.0
2016-05-20 11:05:00,122.91,122.93,122.77,122.78,5532.0,112.6618,112.6801,112.5335,112.5427,5532.0
2016-05-20 11:10:00,122.8,122.84,122.77,122.84,2200.0,112.561,112.5976,112.5335,112.5976,2200.0
2016-05-20 11:15:00,122.81,122.94,122.8,122.91,2400.0,112.5701,112.6893,112.561,112.6618,2400.0
2016-05-20 11:20:00,122.94,122.94,122.85,122.86,40504.0,112.6893,112.6893,112.6068,112.616,40504.0
2016-05-20 11:25:00,122.86,122.88,122.68,122.68,7105.0,112.616,112.6343,112.451,112.451,7105.0
2016-05-20 11:30:00,122.71,123.01,122.66,123.01,21083.0,112.4785,112.7535,112.4327,112.7535,21083.0
2016-05-20 11:35:00,123.02,123.22,123.02,123.09,4031.0,112.7626,112.946,112.7626,112.8268,4031.0
2016-05-20 11:40:00,123.11,123.14,123.0,123.02,6789.0,112.8451,112.8726,112.7443,112.7626,6789.0
2016-05-20 11:45:00,123.02,123.06,122.97,123.01,2399.0,112.7626,112.7993,112.7168,112.7535,2399.0
2016-05-20 11:50:00,123.03,123.03,122.86,122.88,2600.0,112.7718,112.7718,112.616,112.6343,2600.0
2016-05-20 11:55:00,122.89,122.91,122.8,122.86,6135.0,112.6435,112.6618,112.561,112.616,6135.0
2016-05-20 12:00:00,122.79,122.85,122.73,122.73,2247.0,112.5518,112.6068,112.4968,112.4968,2247.0
2016-05-20 12:05:00,122.74,122.77,122.72,122.74,1359.0,112.506,112.5335,112.4877,112.506,1359.0
2016-05-20 12:10:00,122.73,122.76,122.68,122.76,2300.0,112.4968,112.5243,112.451,112.5243,2300.0
2016-05-20 12:15:00,122.79,122.79,122.73,122.75,1600.0,112.5518,112.5518,112.4968,112.5152,1600.0
2016-05-20 12:20:00,122.8,122.8,122.76,122.76,3405.0,112.561,112.561,112.5243,112.5243,3405.0
2016-05-20 12:25:00,122.77,122.82,122.75,122.81,2810.0,112.5335,112.5793,112.5152,112.5701,2810.0
2016-05-20 12:30:00,122.82,122.82,122.71,122.8,46324.0,112.5793,112.5793,112.4785,112.561,46324.0
2016-05-20 12:35:00,122.82,123.0,122.82,122.96,1415.0,112.5793,112.7443,112.5793,112.7076,1415.0
2016-05-20 12:40:00,122.94,123.01,122.94,122.95,1000.0,112.6893,112.7535,112.6893,112.6985,1000.0
2016-05-20 12:45:00,122.92,122.99,122.83,122.84,3500.0,112.671,112.7351,112.5885,112.5976,3500.0
2016-05-20 12:50:00,122.87,122.91,122.82,122.88,2000.0,112.6251,112.6618,112.5793,112.6343,2000.0
2016-05-20 12:55:00,122.87,122.87,122.73,122.73,3561.0,112.6251,112.6251,112.4968,112.4968,3561.0
2016-05-20 13:00:00,122.69,122.77,122.69,122.77,1000.0,112.4602,112.5335,112.4602,112.5335,1000.0
2016-05-20 13:05:00,122.8,122.8,122.63,122.68,4400.0,112.561,112.561,112.4052,112.451,4400.0
2016-05-20 13:10:00,122.66,122.68,122.6,122.61,3670.0,112.4327,112.451,112.3777,112.3868,3670.0
2016-05-20 13:15:00,122.61,122.61,122.3,122.47,87400.0,112.3868,112.3868,112.1027,112.2585,87400.0
2016-05-20 13:20:00,122.42,122.58,122.39,122.39,3955.0,112.2127,112.3593,112.1852,112.1852,3955.0
2016-05-20 13:25:00,122.45,122.53,122.36,122.42,13599.0,112.2402,112.3135,112.1577,112.2127,13599.0
2016-05-20 13:30:00,122.37,122.37,122.32,122.33,900.0,112.1668,112.1668,112.121,112.1302,900.0
2016-05-20 13:35:00,122.29,122.33,122.15,122.17,5517.0,112.0935,112.1302,111.9652,111.9835,5517.0
2016-05-20 13:40:00,122.16,122.25,122.14,122.19,2900.0,111.9743,112.0568,111.956,112.0018,2900.0
2016-05-20 13:45:00,122.15,122.21,122.15,122.17,2610.0,111.9652,112.0202,111.9652,111.9835,2610.0
2016-05-20 13:50:00,122.22,122.38,122.21,122.38,1500.0,112.0293,112.176,112.0202,112.176,1500.0
2016-05-20 13:55:00,122.41,122.48,122.41,122.48,900.0,112.2035,112.2677,112.2035,112.2677,900.0
2016-05-20 14:00:00,122.49,122.56,122.48,122.53,3114.0,112.2768,112.341,112.2677,112.3135,3114.0
2016-05-20 14:05:00,122.53,122.77,122.53,122.77,5213.0,112.3135,112.5335,112.3135,112.5335,5213.0
2016-05-20 14:10:00,122.8,122.8,122.76,122.8,2203.0,112.561,112.561,112.5243,112.561,2203.0
2016-05-20 14:15:00,122.78,122.84,122.68,122.68,4905.0,112.5427,112.5976,112.451,112.451,4905.0
2016-05-20 14:20:00,122.64,122.79,122.6,122.77,10264.0,112.4143,112.5518,112.3777,112.5335,10264.0
2016-05-20 14:25:00,122.79,122.81,122.75,122.81,1348.0,112.5518,112.5701,112.5152,112.5701,1348.0
2016-05-20 14:30:00,122.84,122.84,122.75,122.76,2245.0,112.5976,112.5976,112.5152,112.5243,2245.0
2016-05-20 14:35:00,122.75,122.75,122.69,122.71,2300.0,112.5152,112.5152,112.4602,112.4785,2300.0
2016-05-20 14:40:00,122.69,122.78,122.69,122.77,3990.0,112.4602,112.5427,112.4602,112.5335,3990.0
2016-05-20 14:45:00,122.78,122.83,122.78,122.78,1000.0,112.5427,112.5885,112.5427,112.5427,1000.0
2016-05-20 14:50:00,122.85,122.85,122.85,122.85,100.0,112.6068,112.6068,112.6068,112.6068,100.0
2016-05-20 14:55:00,122.8,122.8,122.64,122.64,9026.0,112.561,112.561,112.4143,112.4143,9026.0
2016-05-20 15:00:00,122.69,122.73,122.56,122.56,4200.0,112.4602,112.4968,112.341,112.341,4200.0
2016-05-20 15:05:00,122.48,122.49,122.45,122.48,2888.0,112.2677,112.2768,112.2402,112.2677,2888.0
2016-05-20 15:10:00,122.48,122.67,122.48,122.6,6107.0,112.2677,112.4418,112.2677,112.3777,6107.0
2016-05-20 15:15:00,122.62,122.62,122.52,122.54,3191.0,112.396,112.396,112.3043,112.3227,3191.0
2016-05-20 15:20:00,122.57,122.57,122.46,122.46,4634.0,112.3502,112.3502,112.2493,112.2493,4634.0
2016-05-20 15:25:00,122.45,122.52,122.44,122.48,3438.0,112.2402,112.3043,112.231,112.2677,3438.0
2016-05-20 15:30:00,122.52,122.6,122.52,122.59,4094.0,112.3043,112.3777,112.3043,112.3685,4094.0
2016-05-20 15:35:00,122.6,122.65,122.59,122.63,8334.0,112.3777,112.4235,112.3685,112.4052,8334.0
2016-05-20 15:40:00,122.64,122.75,122.63,122.7,6695.0,112.4143,112.5152,112.4052,112.4693,6695.0
2016-05-20 15:45:00,122.77,122.8,122.66,122.7,11960.0,112.5335,112.561,112.4327,112.4693,11960.0
2016-05-20 15:50:00,122.71,122.8,122.67,122.78,12551.0,112.4785,112.561,112.4418,112.5427,12551.0
2016-05-20 15:55:00,122.78,122.89,122.77,122.86,25269.0,112.5427,112.6435,112.5335,112.616,25269.0
2016-05-23 09:30:00,122.63,122.63,122.45,122.45,2444.0,112.7082,112.7082,112.5428,112.5428,2444.0
2016-05-23 09:35:00,122.5,122.56,122.19,122.43,10491.0,112.5888,112.6439,112.3038,112.5244,10491.0
2016-05-23 09:40:00,122.37,122.52,122.27,122.52,4400.0,112.4693,112.6071,112.3774,112.6071,4400.0
2016-05-23 09:45:00,122.56,122.57,122.16,122.3,4400.0,112.6439,112.6531,112.2763,112.4049,4400.0
2016-05-23 09:50:00,122.25,122.25,121.98,122.05,4437.0,112.359,112.359,112.1108,112.1752,4437.0
2016-05-23 09:55:00,121.98,122.23,121.92,122.23,9161.0,112.1108,112.3406,112.0557,112.3406,9161.0
2016-05-23 10:00:00,122.21,122.55,122.2,122.44,2800.0,112.3222,112.6347,112.313,112.5336,2800.0
2016-05-23 10:05:00,122.41,122.41,122.4,122.4,500.0,112.506,112.506,112.4968,112.4968,500.0
2016-05-23 10:10:00,122.38,122.4,122.21,122.3,1500.0,112.4785,112.4968,112.3222,112.4049,1500.0
2016-05-23 10:15:00,122.22,122.33,122.2,122.28,4922.0,112.3314,112.4325,112.313,112.3866,4922.0
2016-05-23 10:20:00,122.43,122.61,122.42,122.51,8100.0,112.5244,112.6899,112.5152,112.5979,8100.0
2016-05-23 10:25:00,122.49,122.49,122.21,122.21,1300.0,112.5796,112.5796,112.3222,112.3222,1300.0
2016-05-23 10:30:00,122.26,122.3,122.18,122.3,1500.0,112.3682,112.4049,112.2946,112.4049,1500.0
2016-05-23 10:35:00,122.36,122.42,122.25,122.31,4730.0,112.4601,112.5152,112.359,112.4141,4730.0
2016-05-23 10:40:00,122.28,122.28,122.17,122.21,2004.0,112.3866,112.3866,112.2855,112.3222,2004.0
2016-05-23 10:45:00,122.22,122.26,122.13,122.22,1222.0,112.3314,112.3682,112.2487,112.3314,1222.0
2016-05-23 10:50:00,122.27,122.28,122.2,122.23,8201.0,112.3774,112.3866,112.313,112.3406,8201.0
2016-05-23 10:55:00,122.22,122.31,122.16,122.28,2900.0,112.3314,112.4141,112.2763,112.3866,2900.0
2016-05-23 11:00:00,122.25,122.31,122.23,122.25,900.0,112.359,112.4141,112.3406,112.359,900.0
2016-05-23 11:05:00,122.31,122.51,122.29,122.51,4556.0,112.4141,112.5979,112.3957,112.5979,4556.0
2016-05-23 11:10:00,122.59,122.68,122.5,122.62,3686.0,112.6715,112.7542,112.5888,112.699,3686.0
2016-05-23 11:15:00,122.55,122.58,122.55,122.56,800.0,112.6347,112.6623,112.6347,112.6439,800.0
2016-05-23 11:20:00,122.52,122.57,122.44,122.52,7600.0,112.6071,112.6531,112.5336,112.6071,7600.0
2016-05-23 11:25:00,122.47,122.58,122.38,122.53,6410.0,112.5612,112.6623,112.4785,112.6163,6410.0
2016-05-23 11:30:00,122.51,122.53,122.41,122.43,4000.0,112.5979,112.6163,112.506,112.5244,4000.0
2016-05-23 11:35:00,122.37,122.37,122.19,122.28,2204.0,112.4693,112.4693,112.3038,112.3866,2204.0
2016-05-23 11:40:00,122.29,122.35,122.28,122.29,2600.0,112.3957,112.4509,112.3866,112.3957,2600.0
2016-05-23 11:45:00,122.3,122.34,122.23,122.28,1400.0,112.4049,112.4417,112.3406,112.3866,1400.0
2016-05-23 11:50:00,122.28,122.36,122.26,122.34,3600.0,112.3866,112.4601,112.3682,112.4417,3600.0
2016-05-23 11:55:00,122.33,122.48,122.32,122.48,2053.0,112.4325,112.5704,112.4233,112.5704,2053.0
2016-05-23 12:00:00,122.48,122.49,122.44,122.46,1000.0,112.5704,112.5796,112.5336,112.552,1000.0
2016-05-23 12:05:00,122.46,122.49,122.4,122.4,963.0,112.552,112.5796,112.4968,112.4968,963.0
2016-05-23 12:10:00,122.41,122.5,122.41,122.49,600.0,112.506,112.5888,112.506,112.5796,600.0
2016-05-23 12:15:00,122.46,122.46,122.42,122.43,400.0,112.552,112.552,112.5152,112.5244,400.0
2016-05-23 12:20:00,122.38,122.53,122.37,122.48,3200.0,112.4785,112.6163,112.4693,112.5704,3200.0
2016-05-23 12:25:00,122.44,122.45,122.37,122.37,570.0,112.5336,112.5428,112.4693,112.4693,570.0
2016-05-23 12:30:00,122.37,122.45,122.37,122.4,1300.0,112.4693,112.5428,112.4693,112.4968,1300.0
2016-05-23 12:35:00,122.4,122.4,122.37,122.37,400.0,112.4968,112.4968,112.4693,112.4693,400.0
2016-05-23 12:40:00,122.35,122.5,122.32,122.43,8506.0,112.4509,112.5888,112.4233,112.5244,8506.0
2016-05-23 12:45:00,122.43,122.43,122.38,122.39,2890.0,112.5244,112.5244,112.4785,112.4877,2890.0
2016-05-23 12:50:00,122.4,122.44,122.4,122.41,900.0,112.4968,112.5336,112.4968,112.506,900.0
2016-05-23 12:55:00,122.43,122.47,122.41,122.41,900.0,112.5244,112.5612,112.506,112.506,900.0
2016-05-23 13:00:00,122.41,122.54,122.41,122.54,800.0,112.506,112.6255,112.506,112.6255,800.0
2016-05-23 13:05:00,122.57,122.57,122.48,122.5,1680.0,112.6531,112.6531,112.5704,112.5888,1680.0
2016-05-23 13:10:00,122.5,122.5,122.5,122.5,0.0,112.5888,112.5888,112.5888,112.5888,0.0
2016-05-23 13:15:00,122.5,122.55,122.49,122.54,2364.0,112.5888,112.6347,112.5796,112.6255,2364.0
2016-05-23 13:20:00,122.53,122.56,122.53,122.53,1500.0,112.6163,112.6439,112.6163,112.6163,1500.0
2016-05-23 13:25:00,122.5,122.54,122.46,122.54,2827.0,112.5888,112.6255,112.552,112.6255,2827.0
2016-05-23 13:30:00,122.47,122.49,122.46,122.49,1200.0,112.5612,112.5796,112.552,112.5796,1200.0
2016-05-23 13:35:00,122.54,122.54,122.48,122.52,1082.0,112.6255,112.6255,112.5704,112.6071,1082.0
2016-05-23 13:40:00,122.54,122.62,122.52,122.54,1600.0,112.6255,112.699,112.6071,112.6255,1600.0
2016-05-23 13:45:00,122.47,122.57,122.46,122.57,600.0,112.5612,112.6531,112.552,112.6531,600.0
2016-05-23 13:50:00,122.57,122.6,122.57,122.58,500.0,112.6531,112.6807,112.6531,112.6623,500.0
2016-05-23 13:55:00,122.62,122.72,122.62,122.65,2200.0,112.699,112.791,112.699,112.7266,2200.0
2016-05-23 14:00:00,122.61,122.67,122.56,122.59,3300.0,112.6899,112.745,112.6439,112.6715,3300.0
2016-05-23 14:05:00,122.55,122.61,122.52,122.6,1500.0,112.6347,112.6899,112.6071,112.6807,1500.0
2016-05-23 14:10:00,122.58,122.67,122.57,122.67,600.0,112.6623,112.745,112.6531,112.745,600.0
2016-05-23 14:15:00,122.62,122.67,122.61,122.65,2800.0,112.699,112.745,112.6899,112.7266,2800.0
2016-05-23 14:20:00,122.64,122.67,122.59,122.61,1093.0,112.7174,112.745,112.6715,112.6899,1093.0
2016-05-23 14:25:00,122.6,122.68,122.59,122.67,1788.0,112.6807,112.7542,112.6715,112.745,1788.0
2016-05-23 14:30:00,122.7,122.72,122.64,122.71,2200.0,112.7726,112.791,112.7174,112.7818,2200.0
2016-05-23 14:35:00,122.69,122.69,122.62,122.64,805.0,112.7634,112.7634,112.699,112.7174,805.0
2016-05-23 14:40:00,122.62,122.62,122.55,122.62,900.0,112.699,112.699,112.6347,112.699,900.0
2016-05-23 14:45:00,122.63,122.63,122.53,122.56,1632.0,112.7082,112.7082,112.6163,112.6439,1632.0
2016-05-23 14:50:00,122.62,122.64,122.56,122.59,2200.0,112.699,112.7174,112.6439,112.6715,2200.0
2016-05-23 14:55:00,122.62,122.69,122.58,122.59,1700.0,112.699,112.7634,112.6623,112.6715,1700.0
2016-05-23 15:00:00,122.63,122.63,122.54,122.54,900.0,112.7082,112.7082,112.6255,112.6255,900.0
2016-05-23 15:05:00,122.53,122.57,122.5,122.57,700.0,112.6163,112.6531,112.5888,112.6531,700.0
2016-05-23 15:10:00,122.53,122.53,122.43,122.43,1800.0,112.6163,112.6163,112.5244,112.5244,1800.0
2016-05-23 15:15:00,122.5,122.51,122.45,122.47,2200.0,112.5888,112.5979,112.5428,112.5612,2200.0
2016-05-23 15:20:00,122.47,122.49,122.44,122.47,2214.0,112.5612,112.5796,112.5336,112.5612,2214.0
2016-05-23 15:25:00,122.49,122.49,122.39,122.39,3600.0,112.5796,112.5796,112.4877,112.4877,3600.0
2016-05-23 15:30:00,122.45,122.53,122.42,122.52,4657.0,112.5428,112.6163,112.5152,112.6071,4657.0
2016-05-23 15:35:00,122.5,122.5,122.38,122.41,4651.0,112.5888,112.5888,112.4785,112.506,4651.0
2016-05-23 15:40:00,122.42,122.49,122.4,122.43,5128.0,112.5152,112.5796,112.4968,112.5244,5128.0
2016-05-23 15:45:00,122.42,122.47,122.34,122.42,11238.0,112.5152,112.5612,112.4417,112.5152,11238.0
2016-05-23 15:50:00,122.46,122.46,122.35,122.37,9672.0,112.552,112.552,112.4509,112.4693,9672.0
2016-05-23 15:55:00,122.35,122.45,122.31,122.45,30897.0,112.4509,112.5428,112.4141,112.5428,30897.0
2016-05-24 09:30:00,123.15,123.15,122.54,123.01,4673.0,113.1862,113.1862,112.6255,113.0575,4673.0
2016-05-24 09:35:00,123.07,123.51,123.03,123.26,5416.0,113.1126,113.517,113.0759,113.2873,5416.0
2016-05-24 09:40:00,123.35,123.51,123.23,123.44,5214.0,113.37,113.517,113.2597,113.4527,5214.0
2016-05-24 09:45:00,123.44,123.57,123.41,123.41,4330.0,113.4527,113.5722,113.4251,113.4251,4330.0
2016-05-24 09:50:00,123.53,124.14,123.53,124.14,10097.0,113.5354,114.0961,113.5354,114.0961,10097.0
2016-05-24 09:55:00,124.15,124.36,124.09,124.2,4274.0,114.1053,114.2983,114.0501,114.1512,4274.0
2016-05-24 10:00:00,124.2,124.43,124.12,124.38,4375.0,114.1512,114.3626,114.0777,114.3166,4375.0
2016-05-24 10:05:00,124.28,124.53,124.23,124.39,8814.0,114.2247,114.4545,114.1788,114.3258,8814.0
2016-05-24 10:10:00,124.41,124.41,124.12,124.22,1400.0,114.3442,114.3442,114.0777,114.1696,1400.0
2016-05-24 10:15:00,124.19,124.19,123.93,123.93,2881.0,114.142,114.142,113.9031,113.9031,2881.0
2016-05-24 10:20:00,123.9,124.19,123.9,124.16,11262.0,113.8755,114.142,113.8755,114.1144,11262.0
2016-05-24 10:25:00,124.17,124.33,124.09,124.32,3688.0,114.1236,114.2707,114.0501,114.2615,3688.0
2016-05-24 10:30:00,124.37,124.38,124.25,124.38,2812.0,114.3075,114.3166,114.1972,114.3166,2812.0
2016-05-24 10:35:00,124.42,124.56,124.42,124.51,1810.0,114.3534,114.4821,114.3534,114.4361,1810.0
2016-05-24 10:40:00,124.5,124.55,124.29,124.29,2193.0,114.4269,114.4729,114.2339,114.2339,2193.0
2016-05-24 10:45:00,124.36,124.53,124.36,124.52,1792.0,114.2983,114.4545,114.2983,114.4453,1792.0
2016-05-24 10:50:00,124.54,124.59,124.46,124.57,3100.0,114.4637,114.5097,114.3902,114.4913,3100.0
2016-05-24 10:55:00,124.55,124.59,124.46,124.59,3356.0,114.4729,114.5097,114.3902,114.5097,3356.0
2016-05-24 11:00:00,124.63,124.68,124.57,124.63,3131.0,114.5464,114.5924,114.4913,114.5464,3131.0
2016-05-24 11:05:00,124.59,124.7,124.54,124.54,2900.0,114.5097,114.6108,114.4637,114.4637,2900.0
2016-05-24 11:10:00,124.61,124.61,124.33,124.33,1992.0,114.528,114.528,114.2707,114.2707,1992.0
2016-05-24 11:15:00,124.41,124.45,124.32,124.32,1774.0,114.3442,114.381,114.2615,114.2615,1774.0
2016-05-24 11:20:00,124.35,124.39,124.33,124.35,2000.0,114.2891,114.3258,114.2707,114.2891,2000.0
2016-05-24 11:25:00,124.36,124.4,124.2,124.2,3097.0,114.2983,114.335,114.1512,114.1512,3097.0
2016-05-24 11:30:00,124.26,124.33,124.2,124.27,3265.0,114.2064,114.2707,114.1512,114.2155,3265.0
2016-05-24 11:35:00,124.27,124.31,124.23,124.25,5504.0,114.2155,114.2523,114.1788,114.1972,5504.0
2016-05-24 11:40:00,124.31,124.4,124.16,124.16,5054.0,114.2523,114.335,114.1144,114.1144,5054.0
2016-05-24 11:45:00,124.26,124.32,124.23,124.27,1313.0,114.2064,114.2615,114.1788,114.2155,1313.0
2016-05-24 11:50:00,124.27,124.34,124.27,124.34,1249.0,114.2155,114.2799,114.2155,114.2799,1249.0
2016-05-24 11:55:00,124.34,124.43,124.26,124.26,2200.0,114.2799,114.3626,114.2064,114.2064,2200.0
2016-05-24 12:00:00,124.3,124.38,124.21,124.21,2062.0,114.2431,114.3166,114.1604,114.1604,2062.0
2016-05-24 12:05:00,124.2,124.29,124.16,124.29,2900.0,114.1512,114.2339,114.1144,114.2339,2900.0
2016-05-24 12:10:00,124.29,124.36,124.21,124.29,2158.0,114.2339,114.2983,114.1604,114.2339,2158.0
2016-05-24 12:15:00,124.29,124.29,124.22,124.26,1500.0,114.2339,114.2339,114.1696,114.2064,1500.0
2016-05-24 12:20:00,124.24,124.24,124.21,124.22,400.0,114.188,114.188,114.1604,114.1696,400.0
2016-05-24 12:25:00,124.24,124.4,124.24,124.31,2340.0,114.188,114.335,114.188,114.2523,2340.0
2016-05-24 12:30:00,124.32,124.35,124.32,124.34,300.0,114.2615,114.2891,114.2615,114.2799,300.0
2016-05-24 12:35:00,124.37,124.39,124.36,124.39,400.0,114.3075,114.3258,114.2983,114.3258,400.0
2016-05-24 12:40:00,124.39,124.48,124.39,124.43,2540.0,114.3258,114.4086,114.3258,114.3626,2540.0
2016-05-24 12:45:00,124.43,124.44,124.39,124.4,1012.0,114.3626,114.3718,114.3258,114.335,1012.0
2016-05-24 12:50:00,124.43,124.58,124.43,124.49,2200.0,114.3626,114.5005,114.3626,114.4177,2200.0
2016-05-24 12:55:00,124.52,124.67,124.52,124.67,1282.0,114.4453,114.5832,114.4453,114.5832,1282.0
2016-05-24 13:00:00,124.68,124.74,124.62,124.69,2300.0,114.5924,114.6475,114.5372,114.6016,2300.0
2016-05-24 13:05:00,124.72,124.74,124.6,124.6,2355.0,114.6291,114.6475,114.5188,114.5188,2355.0
2016-05-24 13:10:00,124.67,124.74,124.65,124.65,6200.0,114.5832,114.6475,114.5648,114.5648,6200.0
2016-05-24 13:15:00,124.7,124.72,124.65,124.72,965.0,114.6108,114.6291,114.5648,114.6291,965.0
2016-05-24 13:20:00,124.74,124.82,124.72,124.75,6834.0,114.6475,114.721,114.6291,114.6567,6834.0
2016-05-24 13:25:00,124.71,124.8,124.7,124.8,1806.0,114.6199,114.7027,114.6108,114.7027,1806.0
2016-05-24 13:30:00,124.74,124.85,124.74,124.85,1801.0,114.6475,114.7486,114.6475,114.7486,1801.0
2016-05-24 13:35:00,124.8,124.8,124.68,124.69,6741.0,114.7027,114.7027,114.5924,114.6016,6741.0
2016-05-24 13:40:00,124.69,124.8,124.67,124.77,4414.0,114.6016,114.7027,114.5832,114.6751,4414.0
2016-05-24 13:45:00,124.76,124.83,124.74,124.83,3551.0,114.6659,114.7302,114.6475,114.7302,3551.0
2016-05-24 13:50:00,124.85,124.88,124.76,124.77,4107.0,114.7486,114.7762,114.6659,114.6751,4107.0
2016-05-24 13:55:00,124.76,124.77,124.64,124.76,11238.0,114.6659,114.6751,114.5556,114.6659,11238.0
2016-05-24 14:00:00,124.76,124.77,124.65,124.65,2154.0,114.6659,114.6751,114.5648,114.5648,2154.0
2016-05-24 14:05:00,124.69,124.82,124.69,124.79,4524.0,114.6016,114.721,114.6016,114.6935,4524.0
2016-05-24 14:10:00,124.81,124.82,124.77,124.79,5114.0,114.7119,114.721,114.6751,114.6935,5114.0
2016-05-24 14:15:00,124.82,124.99,124.78,124.99,2135.0,114.721,114.8773,114.6843,114.8773,2135.0
2016-05-24 14:20:00,124.94,124.95,124.82,124.82,3239.0,114.8313,114.8405,114.721,114.721,3239.0
2016-05-24 14:25:00,124.87,124.87,124.78,124.81,2581.0,114.767,114.767,114.6843,114.7119,2581.0
2016-05-24 14:30:00,124.76,124.84,124.73,124.84,2410.0,114.6659,114.7394,114.6383,114.7394,2410.0
2016-05-24 14:35:00,124.8,124.8,124.77,124.77,815.0,114.7027,114.7027,114.6751,114.6751,815.0
2016-05-24 14:40:00,124.8,124.83,124.72,124.72,5702.0,114.7027,114.7302,114.6291,114.6291,5702.0
2016-05-24 14:45:00,124.7,124.82,124.7,124.78,3301.0,114.6108,114.721,114.6108,114.6843,3301.0
2016-05-24 14:50:00,124.81,124.83,124.79,124.83,7399.0,114.7119,114.7302,114.6935,114.7302,7399.0
2016-05-24 14:55:00,124.81,124.84,124.81,124.82,1696.0,114.7119,114.7394,114.7119,114.721,1696.0
2016-05-24 15:00:00,124.86,124.93,124.85,124.9,2961.0,114.7578,114.8221,114.7486,114.7946,2961.0
2016-05-24 15:05:00,124.89,124.93,124.88,124.88,3225.0,114.7854,114.8221,114.7762,114.7762,3225.0
2016-05-24 15:10:00,124.92,124.98,124.9,124.92,9248.0,114.813,114.8681,114.7946,114.813,9248.0
2016-05-24 15:15:00,124.94,124.99,124.93,124.96,5876.0,114.8313,114.8773,114.8221,114.8497,5876.0
2016-05-24 15:20:00,124.97,125.17,124.94,125.12,15617.0,114.8589,115.0427,114.8313,114.9968,15617.0
2016-05-24 15:25:00,125.12,125.13,125.0,125.06,9140.0,114.9968,115.006,114.8865,114.9416,9140.0
2016-05-24 15:30:00,125.1,125.12,125.02,125.11,22239.0,114.9784,114.9968,114.9049,114.9876,22239.0
2016-05-24 15:35:00,125.08,125.14,125.03,125.14,30969.0,114.96,115.0152,114.9141,115.0152,30969.0
2016-05-24 15:40:00,125.12,125.18,125.08,125.14,35276.0,114.9968,115.0519,114.96,115.0152,35276.0
2016-05-24 15:45:00,125.18,125.23,125.1,125.14,12829.0,115.0519,115.0979,114.9784,115.0152,12829.0
2016-05-24 15:50:00,125.15,125.25,125.15,125.24,11730.0,115.0243,115.1163,115.0243,115.1071,11730.0
2016-05-24 15:55:00,125.24,125.27,125.12,125.12,27686.0,115.1071,115.1346,114.9968,114.9968,27686.0
2016-05-25 09:30:00,125.54,125.86,125.41,125.43,8146.0,115.3828,115.6769,115.2633,115.2817,8146.0
2016-05-25 09:35:00,125.46,125.46,124.93,125.0,25164.0,115.3093,115.3093,114.8221,114.8865,25164.0
2016-05-25 09:40:00,125.04,125.1,124.81,125.1,3805.0,114.9232,114.9784,114.7119,114.9784,3805.0
2016-05-25 09:45:00,125.15,125.21,124.83,124.84,21700.0,115.0243,115.0795,114.7302,114.7394,21700.0
2016-05-25 09:50:00,125.01,125.24,125.01,125.19,4137.0,114.8957,115.1071,114.8957,115.0611,4137.0
2016-05-25 09:55:00,125.13,125.2,125.06,125.12,4270.0,115.006,115.0703,114.9416,114.9968,4270.0
2016-05-25 10:00:00,125.16,125.18,125.02,125.14,5364.0,115.0335,115.0519,114.9049,115.0152,5364.0
2016-05-25 10:05:00,125.08,125.17,125.03,125.03,2711.0,114.96,115.0427,114.9141,114.9141,2711.0
2016-05-25 10:10:00,125.05,125.13,124.96,125.01,2727.0,114.9324,115.006,114.8497,114.8957,2727.0
2016-05-25 10:15:00,125.03,125.09,124.92,125.07,4300.0,114.9141,114.9692,114.813,114.9508,4300.0
2016-05-25 10:20:00,125.07,125.11,124.98,125.11,2700.0,114.9508,114.9876,114.8681,114.9876,2700.0
2016-05-25 10:25:00,125.09,125.22,125.07,125.15,3145.0,114.9692,115.0887,114.9508,115.0243,3145.0
2016-05-25 10:30:00,125.14,125.14,125.08,125.12,1292.0,115.0152,115.0152,114.96,114.9968,1292.0
2016-05-25 10:35:00,125.14,125.14,125.01,125.1,2694.0,115.0152,115.0152,114.8957,114.9784,2694.0
2016-05-25 10:40:00,125.13,125.21,125.07,125.12,700.0,115.006,115.0795,114.9508,114.9968,700.0
2016-05-25 10:45:00,125.18,125.18,124.99,124.99,2847.0,115.0519,115.0519,114.8773,114.8773,2847.0
2016-05-25 10:50:00,124.99,125.02,124.93,125.02,2900.0,114.8773,114.9049,114.8221,114.9049,2900.0
2016-05-25 10:55:00,124.96,124.97,124.83,124.87,6490.0,114.8497,114.8589,114.7302,114.767,6490.0
2016-05-25 11:00:00,124.92,124.96,124.84,124.96,6500.0,114.813,114.8497,114.7394,114.8497,6500.0
2016-05-25 11:05:00,124.92,124.95,124.85,124.85,3200.0,114.813,114.8405,114.7486,114.7486,3200.0
2016-05-25 11:10:00,124.89,124.89,124.78,124.81,2000.0,114.7854,114.7854,114.6843,114.7119,2000.0
2016-05-25 11:15:00,124.8,125.01,124.8,124.97,11272.0,114.7027,114.8957,114.7027,114.8589,11272.0
2016-05-25 11:20:00,124.97,125.1,124.94,124.94,16003.0,114.8589,114.9784,114.8313,114.8313,16003.0
2016-05-25 11:25:00,124.94,124.95,124.86,124.89,1200.0,114.8313,114.8405,114.7578,114.7854,1200.0
2016-05-25 11:30:00,124.96,125.05,124.95,125.05,1104.0,114.8497,114.9324,114.8405,114.9324,1104.0
2016-05-25 11:35:00,125.02,125.02,125.0,125.0,400.0,114.9049,114.9049,114.8865,114.8865,400.0
2016-05-25 11:40:00,125.0,125.02,124.95,125.01,3970.0,114.8865,114.9049,114.8405,114.8957,3970.0
2016-05-25 11:45:00,125.09,125.09,125.02,125.02,355.0,114.9692,114.9692,114.9049,114.9049,355.0
2016-05-25 11:50:00,125.05,125.15,125.03,125.13,4597.0,114.9324,115.0243,114.9141,115.006,4597.0
2016-05-25 11:55:00,125.09,125.09,125.03,125.09,5196.0,114.9692,114.9692,114.9141,114.9692,5196.0
2016-05-25 12:00:00,125.1,125.1,124.98,124.98,4050.0,114.9784,114.9784,114.8681,114.8681,4050.0
2016-05-25 12:05:00,125.04,125.04,124.99,125.02,300.0,114.9232,114.9232,114.8773,114.9049,300.0
2016-05-25 12:10:00,125.04,125.04,124.95,124.99,1500.0,114.9232,114.9232,114.8405,114.8773,1500.0
2016-05-25 12:15:00,124.99,125.0,124.88,124.9,2040.0,114.8773,114.8865,114.7762,114.7946,2040.0
2016-05-25 12:20:00,124.87,124.9,124.83,124.83,1170.0,114.767,114.7946,114.7302,114.7302,1170.0
2016-05-25 12:25:00,124.86,124.89,124.86,124.89,1000.0,114.7578,114.7854,114.7578,114.7854,1000.0
2016-05-25 12:30:00,124.89,124.93,124.85,124.93,2900.0,114.7854,114.8221,114.7486,114.8221,2900.0
2016-05-25 12:35:00,124.92,124.96,124.89,124.95,1150.0,114.813,114.8497,114.7854,114.8405,1150.0
2016-05-25 12:40:00,124.98,124.98,124.91,124.93,1700.0,114.8681,114.8681,114.8038,114.8221,1700.0
2016-05-25 12:45:00,124.91,124.92,124.85,124.85,900.0,114.8038,114.813,114.7486,114.7486,900.0
2016-05-25 12:50:00,124.88,124.92,124.85,124.87,3490.0,114.7762,114.813,114.7486,114.767,3490.0
2016-05-25 12:55:00,124.87,124.91,124.78,124.81,1544.0,114.767,114.8038,114.6843,114.7119,1544.0
2016-05-25 13:00:00,124.8,125.02,124.8,125.0,3294.0,114.7027,114.9049,114.7027,114.8865,3294.0
2016-05-25 13:05:00,125.0,125.03,124.94,124.97,3799.0,114.8865,114.9141,114.8313,114.8589,3799.0
2016-05-25 13:10:00,124.96,124.99,124.91,124.93,4270.0,114.8497,114.8773,114.8038,114.8221,4270.0
2016-05-25 13:15:00,124.95,125.05,124.94,125.0,2900.0,114.8405,114.9324,114.8313,114.8865,2900.0
2016-05-25 13:20:00,124.98,125.05,124.97,125.05,2215.0,114.8681,114.9324,114.8589,114.9324,2215.0
2016-05-25 13:25:00,125.05,125.07,124.97,125.01,12150.0,114.9324,114.9508,114.8589,114.8957,12150.0
2016-05-25 13:30:00,125.04,125.04,124.96,124.96,3840.0,114.9232,114.9232,114.8497,114.8497,3840.0
2016-05-25 13:35:00,124.98,125.03,124.98,125.03,3165.0,114.8681,114.9141,114.8681,114.9141,3165.0
2016-05-25 13:40:00,125.0,125.02,124.92,125.02,2306.0,114.8865,114.9049,114.813,114.9049,2306.0
2016-05-25 13:45:00,125.06,125.06,124.94,124.99,3655.0,114.9416,114.9416,114.8313,114.8773,3655.0
2016-05-25 13:50:00,125.01,125.03,124.91,124.95,3805.0,114.8957,114.9141,114.8038,114.8405,3805.0
2016-05-25 13:55:00,125.0,125.04,125.0,125.01,2600.0,114.8865,114.9232,114.8865,114.8957,2600.0
2016-05-25 14:00:00,125.05,125.05,124.94,124.94,4723.0,114.9324,114.9324,114.8313,114.8313,4723.0
2016-05-25 14:05:00,124.97,125.02,124.96,125.02,1100.0,114.8589,114.9049,114.8497,114.9049,1100.0
2016-05-25 14:10:00,124.98,125.01,124.95,124.96,3300.0,114.8681,114.8957,114.8405,114.8497,3300.0
2016-05-25 14:15:00,124.98,125.0,124.93,124.98,4234.0,114.8681,114.8865,114.8221,114.8681,4234.0
2016-05-25 14:20:00,124.96,124.96,124.9,124.93,1800.0,114.8497,114.8497,114.7946,114.8221,1800.0
2016-05-25 14:25:00,124.95,124.97,124.92,124.95,1000.0,114.8405,114.8589,114.813,114.8405,1000.0
2016-05-25 14:30:00,124.93,124.98,124.87,124.98,4123.0,114.8221,114.8681,114.767,114.8681,4123.0
2016-05-25 14:35:00,124.96,125.0,124.92,124.92,1649.0,114.8497,114.8865,114.813,114.813,1649.0
2016-05-25 14:40:00,124.92,124.93,124.82,124.82,5689.0,114.813,114.8221,114.721,114.721,5689.0
2016-05-25 14:45:00,124.83,124.9,124.77,124.77,7040.0,114.7302,114.7946,114.6751,114.6751,7040.0
2016-05-25 14:50:00,124.75,124.78,124.71,124.74,5854.0,114.6567,114.6843,114.6199,114.6475,5854.0
2016-05-25 14:55:00,124.74,124.78,124.67,124.7,4000.0,114.6475,114.6843,114.5832,114.6108,4000.0
2016-05-25 15:00:00,124.71,124.74,124.7,124.71,20028.0,114.6199,114.6475,114.6108,114.6199,20028.0
2016-05-25 15:05:00,124.71,124.9,124.71,124.87,7432.0,114.6199,114.7946,114.6199,114.767,7432.0
2016-05-25 15:10:00,124.92,124.98,124.91,124.94,8212.0,114.813,114.8681,114.8038,114.8313,8212.0
2016-05-25 15:15:00,124.98,125.0,124.93,124.97,4840.0,114.8681,114.8865,114.8221,114.8589,4840.0
2016-05-25 15:20:00,124.95,125.01,124.93,124.95,12832.0,114.8405,114.8957,114.8221,114.8405,12832.0
2016-05-25 15:25:00,124.96,125.12,124.95,125.12,5626.0,114.8497,114.9968,114.8405,114.9968,5626.0
2016-05-25 15:30:00,125.13,125.13,124.99,125.0,6431.0,115.006,115.006,114.8773,114.8865,6431.0
2016-05-25 15:35:00,125.0,125.02,124.96,124.96,10491.0,114.8865,114.9049,114.8497,114.8497,10491.0
2016-05-25 15:40:00,124.96,124.99,124.94,124.99,6344.0,114.8497,114.8773,114.8313,114.8773,6344.0
2016-05-25 15:45:00,124.99,125.06,124.94,125.04,38606.0,114.8773,114.9416,114.8313,114.9232,38606.0
2016-05-25 15:50:00,125.01,125.02,124.89,124.89,12361.0,114.8957,114.9049,114.7854,114.7854,12361.0
2016-05-25 15:55:00,124.91,125.0,124.85,124.85,23841.0,114.8038,114.8865,114.7486,114.7486,23841.0
2016-05-26 09:30:00,124.88,124.97,124.85,124.85,6389.0,114.7762,114.8589,114.7486,114.7486,6389.0
2016-05-26 09:35:00,125.03,125.06,124.85,124.88,7211.0,114.9141,114.9416,114.7486,114.7762,7211.0
2016-05-26 09:40:00,124.93,125.1,124.86,124.99,2851.0,114.8221,114.9784,114.7578,114.8773,2851.0
2016-05-26 09:45:00,125.1,125.1,124.9,125.01,1000.0,114.9784,114.9784,114.7946,114.8957,1000.0
2016-05-26 09:50:00,125.08,125.1,124.87,124.87,2100.0,114.96,114.9784,114.767,114.767,2100.0
2016-05-26 09:55:00,124.93,125.24,124.92,125.15,41697.0,114.8221,115.1071,114.813,115.0243,41697.0
2016-05-26 10:00:00,125.16,125.22,125.01,125.01,1410.0,115.0335,115.0887,114.8957,114.8957,1410.0
2016-05-26 10:05:00,124.92,125.24,124.88,125.16,4251.0,114.813,115.1071,114.7762,115.0335,4251.0
2016-05-26 10:10:00,125.24,125.29,125.2,125.27,800.0,115.1071,115.153,115.0703,115.1346,800.0
2016-05-26 10:15:00,125.26,125.33,125.26,125.29,1238.0,115.1254,115.1898,115.1254,115.153,1238.0
2016-05-26 10:20:00,125.29,125.29,125.05,125.05,904.0,115.153,115.153,114.9324,114.9324,904.0
2016-05-26 10:25:00,125.04,125.04,124.78,124.91,27202.0,114.9232,114.9232,114.6843,114.8038,27202.0
2016-05-26 10:30:00,124.91,125.25,124.91,125.21,3397.0,114.8038,115.1163,114.8038,115.0795,3397.0
2016-05-26 10:35:00,125.15,125.21,125.13,125.21,1402.0,115.0243,115.0795,115.006,115.0795,1402.0
2016-05-26 10:40:00,125.14,125.15,125.08,125.09,2292.0,115.0152,115.0243,114.96,114.9692,2292.0
2016-05-26 10:45:00,125.13,125.13,125.0,125.11,5400.0,115.006,115.006,114.8865,114.9876,5400.0
2016-05-26 10:50:00,125.14,125.14,124.98,125.07,11200.0,115.0152,115.0152,114.8681,114.9508,11200.0
2016-05-26 10:55:00,125.08,125.08,124.97,124.97,1900.0,114.96,114.96,114.8589,114.8589,1900.0
2016-05-26 11:00:00,124.95,125.01,124.88,124.95,21288.0,114.8405,114.8957,114.7762,114.8405,21288.0
2016-05-26 11:05:00,124.94,125.0,124.84,124.89,29812.0,114.8313,114.8865,114.7394,114.7854,29812.0
2016-05-26 11:10:00,124.89,125.07,124.89,125.05,5676.0,114.7854,114.9508,114.7854,114.9324,5676.0
2016-05-26 11:15:00,125.07,125.07,124.75,124.75,5300.0,114.9508,114.9508,114.6567,114.6567,5300.0
2016-05-26 11:20:00,124.76,124.92,124.72,124.87,2200.0,114.6659,114.813,114.6291,114.767,2200.0
2016-05-26 11:25:00,124.84,124.87,124.79,124.87,11600.0,114.7394,114.767,114.6935,114.767,11600.0
2016-05-26 11:30:00,124.85,125.02,124.85,124.94,3900.0,114.7486,114.9049,114.7486,114.8313,3900.0
2016-05-26 11:35:00,125.01,125.01,124.86,124.94,2605.0,114.8957,114.8957,114.7578,114.8313,2605.0
2016-05-26 11:40:00,124.95,125.09,124.9,125.08,4845.0,114.8405,114.9692,114.7946,114.96,4845.0
2016-05-26 11:45:00,125.09,125.16,125.05,125.16,2260.0,114.9692,115.0335,114.9324,115.0335,2260.0
2016-05-26 11:50:00,125.07,125.07,124.94,124.99,3574.0,114.9508,114.9508,114.8313,114.8773,3574.0
2016-05-26 11:55:00,125.0,125.06,124.96,125.06,1600.0,114.8865,114.9416,114.8497,114.9416,1600.0
2016-05-26 12:00:00,125.04,125.06,124.96,124.98,1200.0,114.9232,114.9416,114.8497,114.8681,1200.0
2016-05-26 12:05:00,125.0,125.02,124.93,124.94,2597.0,114.8865,114.9049,114.8221,114.8313,2597.0
2016-05-26 12:10:00,124.97,125.02,124.9,125.0,1600.0,114.8589,114.9049,114.7946,114.8865,1600.0
2016-05-26 12:15:00,124.94,124.95,124.82,124.82,2579.0,114.8313,114.8405,114.721,114.721,2579.0
2016-05-26 12:20:00,124.85,124.85,124.8,124.81,1500.0,114.7486,114.7486,114.7027,114.7119,1500.0
2016-05-26 12:25:00,124.76,124.83,124.7,124.7,600.0,114.6659,114.7302,114.6108,114.6108,600.0
2016-05-26 12:30:00,124.76,124.82,124.73,124.81,2810.0,114.6659,114.721,114.6383,114.7119,2810.0
2016-05-26 12:35:00,124.85,124.88,124.82,124.86,1500.0,114.7486,114.7762,114.721,114.7578,1500.0
2016-05-26 12:40:00,124.88,124.91,124.82,124.82,3915.0,114.7762,114.8038,114.721,114.721,3915.0
2016-05-26 12:45:00,124.8,124.86,124.78,124.86,1900.0,114.7027,114.7578,114.6843,114.7578,1900.0
2016-05-26 12:50:00,124.84,124.86,124.81,124.81,1500.0,114.7394,114.7578,114.7119,114.7119,1500.0
2016-05-26 12:55:00,124.73,124.8,124.7,124.72,4200.0,114.6383,114.7027,114.6108,114.6291,4200.0
2016-05-26 13:00:00,124.74,124.79,124.73,124.75,3900.0,114.6475,114.6935,114.6383,114.6567,3900.0
2016-05-26 13:05:00,124.77,124.89,124.73,124.89,4924.0,114.6751,114.7854,114.6383,114.7854,4924.0
2016-05-26 13:10:00,124.84,124.87,124.82,124.82,3308.0,114.7394,114.767,114.721,114.721,3308.0
2016-05-26 13:15:00,124.85,125.02,124.85,125.02,1700.0,114.7486,114.9049,114.7486,114.9049,1700.0
2016-05-26 13:20:00,125.0,125.02,124.98,125.02,2412.0,114.8865,114.9049,114.8681,114.9049,2412.0
2016-05-26 13:25:00,125.02,125.04,124.98,124.99,2200.0,114.9049,114.9232,114.8681,114.8773,2200.0
2016-05-26 13:30:00,124.99,125.01,124.91,124.96,4095.0,114.8773,114.8957,114.8038,114.8497,4095.0
2016-05-26 13:35:00,124.99,125.01,124.99,125.01,420.0,114.8773,114.8957,114.8773,114.8957,420.0
2016-05-26 13:40:00,124.97,125.0,124.96,125.0,3601.0,114.8589,114.8865,114.8497,114.8865,3601.0
2016-05-26 13:45:00,124.97,125.06,124.97,125.06,5700.0,114.8589,114.9416,114.8589,114.9416,5700.0
2016-05-26 13:50:00,125.04,125.04,124.93,124.93,2500.0,114.9232,114.9232,114.8221,114.8221,2500.0
2016-05-26 13:55:00,124.98,125.0,124.96,124.99,2900.0,114.8681,114.8865,114.8497,114.8773,2900.0
2016-05-26 14:00:00,124.95,125.03,124.94,125.03,450.0,114.8405,114.9141,114.8313,114.9141,450.0
2016-05-26 14:05:00,125.0,125.05,124.98,125.05,3783.0,114.8865,114.9324,114.8681,114.9324,3783.0
2016-05-26 14:10:00,125.03,125.07,124.92,124.97,3070.0,114.9141,114.9508,114.813,114.8589,3070.0
2016-05-26 14:15:00,125.01,125.01,124.98,125.0,1977.0,114.8957,114.8957,114.8681,114.8865,1977.0
2016-05-26 14:20:00,124.97,125.02,124.97,125.0,1473.0,114.8589,114.9049,114.8589,114.8865,1473.0
2016-05-26 14:25:00,124.95,124.95,124.83,124.83,1950.0,114.8405,114.8405,114.7302,114.7302,1950.0
2016-05-26 14:30:00,124.86,124.91,124.83,124.91,2864.0,114.7578,114.8038,114.7302,114.8038,2864.0
2016-05-26 14:35:00,124.92,124.94,124.9,124.92,3965.0,114.813,114.8313,114.7946,114.813,3965.0
2016-05-26 14:40:00,124.85,124.98,124.85,124.95,6459.0,114.7486,114.8681,114.7486,114.8405,6459.0
2016-05-26 14:45:00,124.97,125.08,124.97,125.08,1300.0,114.8589,114.96,114.8589,114.96,1300.0
2016-05-26 14:50:00,125.08,125.08,124.99,125.03,3357.0,114.96,114.96,114.8773,114.9141,3357.0
2016-05-26 14:55:00,125.03,125.03,124.97,124.99,6610.0,114.9141,114.9141,114.8589,114.8773,6610.0
2016-05-26 15:00:00,124.99,125.02,124.94,125.0,10780.0,114.8773,114.9049,114.8313,114.8865,10780.0
2016-05-26 15:05:00,124.98,125.11,124.96,125.11,3499.0,114.8681,114.9876,114.8497,114.9876,3499.0
2016-05-26 15:10:00,125.11,125.18,125.1,125.14,3500.0,114.9876,115.0519,114.9784,115.0152,3500.0
2016-05-26 15:15:00,125.12,125.15,125.08,125.15,4409.0,114.9968,115.0243,114.96,115.0243,4409.0
2016-05-26 15:20:00,125.16,125.23,125.15,125.23,8496.0,115.0335,115.0979,115.0243,115.0979,8496.0
2016-05-26 15:25:00,125.2,125.26,125.12,125.15,4919.0,115.0703,115.1254,114.9968,115.0243,4919.0
2016-05-26 15:30:00,125.15,125.16,125.1,125.15,5755.0,115.0243,115.0335,114.9784,115.0243,5755.0
2016-05-26 15:35:00,125.16,125.16,125.11,125.12,6291.0,115.0335,115.0335,114.9876,114.9968,6291.0
2016-05-26 15:40:00,125.13,125.16,125.08,125.08,9818.0,115.006,115.0335,114.96,114.96,9818.0
2016-05-26 15:45:00,125.08,125.08,125.0,125.06,12266.0,114.96,114.96,114.8865,114.9416,12266.0
2016-05-26 15:50:00,125.05,125.05,124.98,125.0,16223.0,114.9324,114.9324,114.8681,114.8865,16223.0
2016-05-26 15:55:00,125.0,125.06,124.98,125.05,29037.0,114.8865,114.9416,114.8681,114.9324,29037.0
2016-05-27 09:30:00,125.13,125.33,124.89,125.14,8682.0,115.006,115.1898,114.7854,115.0152,8682.0
2016-05-27 09:35:00,125.43,125.72,125.43,125.59,2101.0,115.2817,115.5482,115.2817,115.4287,2101.0
2016-05-27 09:40:00,125.53,126.35,125.53,126.35,14146.0,115.3736,116.1273,115.3736,116.1273,14146.0
2016-05-27 09:45:00,126.31,126.33,125.99,125.99,3627.0,116.0905,116.1089,115.7964,115.7964,3627.0
2016-05-27 09:50:00,126.04,126.2,126.01,126.08,3000.0,115.8423,115.9894,115.8148,115.8791,3000.0
2016-05-27 09:55:00,126.02,126.08,125.99,126.05,7544.0,115.824,115.8791,115.7964,115.8515,7544.0
2016-05-27 10:00:00,126.0,126.07,125.85,125.87,3443.0,115.8056,115.8699,115.6677,115.6861,3443.0
2016-05-27 10:05:00,125.89,126.0,125.88,125.95,3791.0,115.7045,115.8056,115.6953,115.7596,3791.0
2016-05-27 10:10:00,125.97,126.04,125.9,125.99,4761.0,115.778,115.8423,115.7137,115.7964,4761.0
2016-05-27 10:15:00,125.98,126.17,125.97,126.13,3029.0,115.7872,115.9618,115.778,115.9251,3029.0
2016-05-27 10:20:00,126.05,126.15,125.96,126.14,3300.0,115.8515,115.9434,115.7688,115.9342,3300.0
2016-05-27 10:25:00,126.12,126.24,126.05,126.16,3200.0,115.9159,116.0262,115.8515,115.9526,3200.0
2016-05-27 10:30:00,126.19,126.24,126.03,126.03,4400.0,115.9802,116.0262,115.8331,115.8331,4400.0
2016-05-27 10:35:00,126.03,126.17,126.03,126.17,702.0,115.8331,115.9618,115.8331,115.9618,702.0
2016-05-27 10:40:00,126.12,126.13,126.05,126.13,800.0,115.9159,115.9251,115.8515,115.9251,800.0
2016-05-27 10:45:00,126.13,126.18,126.03,126.07,3239.0,115.9251,115.971,115.8331,115.8699,3239.0
2016-05-27 10:50:00,126.02,126.11,126.02,126.07,1600.0,115.824,115.9067,115.824,115.8699,1600.0
2016-05-27 10:55:00,126.07,126.07,125.91,126.06,5201.0,115.8699,115.8699,115.7229,115.8607,5201.0
2016-05-27 11:00:00,126.01,126.24,126.01,126.24,2826.0,115.8148,116.0262,115.8148,116.0262,2826.0
2016-05-27 11:05:00,126.25,126.44,126.25,126.44,4657.0,116.0353,116.21,116.0353,116.21,4657.0
2016-05-27 11:10:00,126.43,126.5,126.42,126.48,5490.0,116.2008,116.2651,116.1916,116.2467,5490.0
2016-05-27 11:15:00,126.45,126.5,126.16,126.16,9017.0,116.2192,116.2651,115.9526,115.9526,9017.0
2016-05-27 11:20:00,126.22,126.26,126.21,126.23,1400.0,116.0078,116.0445,115.9986,116.017,1400.0
2016-05-27 11:25:00,126.19,126.28,126.13,126.28,4334.0,115.9802,116.0629,115.9251,116.0629,4334.0
2016-05-27 11:30:00,126.25,126.3,126.23,126.23,1655.0,116.0353,116.0813,116.017,116.017,1655.0
2016-05-27 11:35:00,126.29,126.41,126.29,126.35,2308.0,116.0721,116.1824,116.0721,116.1273,2308.0
2016-05-27 11:40:00,126.33,126.39,126.25,126.39,4400.0,116.1089,116.164,116.0353,116.164,4400.0
2016-05-27 11:45:00,126.4,126.45,126.4,126.44,600.0,116.1732,116.2192,116.1732,116.21,600.0
2016-05-27 11:50:00,126.37,126.49,126.37,126.49,2349.0,116.1456,116.2559,116.1456,116.2559,2349.0
2016-05-27 11:55:00,126.46,126.51,126.4,126.44,3510.0,116.2284,116.2743,116.1732,116.21,3510.0
2016-05-27 12:00:00,126.42,126.49,126.39,126.39,2999.0,116.1916,116.2559,116.164,116.164,2999.0
2016-05-27 12:05:00,126.39,126.39,126.34,126.35,700.0,116.164,116.164,116.1181,116.1273,700.0
2016-05-27 12:10:00,126.43,126.43,126.29,126.29,1300.0,116.2008,116.2008,116.0721,116.0721,1300.0
2016-05-27 12:15:00,126.28,126.32,126.19,126.28,3029.0,116.0629,116.0997,115.9802,116.0629,3029.0
2016-05-27 12:20:00,126.3,126.3,126.23,126.23,1500.0,116.0813,116.0813,116.017,116.017,1500.0
2016-05-27 12:25:00,126.21,126.23,126.16,126.23,3220.0,115.9986,116.017,115.9526,116.017,3220.0
2016-05-27 12:30:00,126.2,126.22,126.16,126.16,610.0,115.9894,116.0078,115.9526,115.9526,610.0
2016-05-27 12:35:00,126.16,126.18,126.11,126.11,2000.0,115.9526,115.971,115.9067,115.9067,2000.0
2016-05-27 12:40:00,126.12,126.14,126.07,126.13,2531.0,115.9159,115.9342,115.8699,115.9251,2531.0
2016-05-27 12:45:00,126.13,126.15,126.13,126.15,700.0,115.9251,115.9434,115.9251,115.9434,700.0
2016-05-27 12:50:00,126.19,126.19,126.13,126.16,4600.0,115.9802,115.9802,115.9251,115.9526,4600.0
2016-05-27 12:55:00,126.1,126.25,126.1,126.19,1974.0,115.8975,116.0353,115.8975,115.9802,1974.0
2016-05-27 13:00:00,126.19,126.26,126.19,126.22,2600.0,115.9802,116.0445,115.9802,116.0078,2600.0
2016-05-27 13:05:00,126.23,126.26,126.15,126.18,4050.0,116.017,116.0445,115.9434,115.971,4050.0
2016-05-27 13:10:00,126.13,126.16,126.1,126.1,1450.0,115.9251,115.9526,115.8975,115.8975,1450.0
2016-05-27 13:15:00,126.11,126.12,126.1,126.12,1000.0,115.9067,115.9159,115.8975,115.9159,1000.0
2016-05-27 13:20:00,126.15,126.26,126.15,126.18,2633.0,115.9434,116.0445,115.9434,115.971,2633.0
2016-05-27 13:25:00,126.21,126.23,126.17,126.21,2328.0,115.9986,116.017,115.9618,115.9986,2328.0
2016-05-27 13:30:00,126.21,126.21,126.1,126.16,5480.0,115.9986,115.9986,115.8975,115.9526,5480.0
2016-05-27 13:35:00,126.15,126.15,126.0,126.0,4705.0,115.9434,115.9434,115.8056,115.8056,4705.0
2016-05-27 13:40:00,125.99,126.13,125.94,126.13,1654.0,115.7964,115.9251,115.7504,115.9251,1654.0
2016-05-27 13:45:00,126.11,126.13,126.03,126.03,2400.0,115.9067,115.9251,115.8331,115.8331,2400.0
2016-05-27 13:50:00,126.08,126.11,125.97,126.03,2400.0,115.8791,115.9067,115.778,115.8331,2400.0
2016-05-27 13:55:00,126.04,126.07,126.03,126.04,500.0,115.8423,115.8699,115.8331,115.8423,500.0
2016-05-27 14:00:00,126.03,126.04,125.92,125.93,4220.0,115.8331,115.8423,115.732,115.7412,4220.0
2016-05-27 14:05:00,125.95,125.97,125.95,125.97,500.0,115.7596,115.778,115.7596,115.778,500.0
2016-05-27 14:10:00,125.98,126.04,125.98,126.04,1979.0,115.7872,115.8423,115.7872,115.8423,1979.0
2016-05-27 14:15:00,126.1,126.14,126.08,126.08,4759.0,115.8975,115.9342,115.8791,115.8791,4759.0
2016-05-27 14:20:00,126.12,126.12,126.03,126.12,2622.0,115.9159,115.9159,115.8331,115.9159,2622.0
2016-05-27 14:25:00,126.13,126.2,126.1,126.15,2954.0,115.9251,115.9894,115.8975,115.9434,2954.0
2016-05-27 14:30:00,126.17,126.18,126.1,126.1,1720.0,115.9618,115.971,115.8975,115.8975,1720.0
2016-05-27 14:35:00,126.13,126.14,126.07,126.1,4675.0,115.9251,115.9342,115.8699,115.8975,4675.0
2016-05-27 14:40:00,126.07,126.14,126.07,126.14,1500.0,115.8699,115.9342,115.8699,115.9342,1500.0
2016-05-27 14:45:00,126.09,126.09,126.02,126.08,3095.0,115.8883,115.8883,115.824,115.8791,3095.0
2016-05-27 14:50:00,126.09,126.12,126.07,126.12,700.0,115.8883,115.9159,115.8699,115.9159,700.0
2016-05-27 14:55:00,126.13,126.17,126.1,126.17,3956.0,115.9251,115.9618,115.8975,115.9618,3956.0
2016-05-27 15:00:00,126.14,126.17,126.12,126.13,3010.0,115.9342,115.9618,115.9159,115.9251,3010.0
2016-05-27 15:05:00,126.13,126.17,126.12,126.14,3114.0,115.9251,115.9618,115.9159,115.9342,3114.0
2016-05-27 15:10:00,126.14,126.14,126.13,126.13,2415.0,115.9342,115.9342,115.9251,115.9251,2415.0
2016-05-27 15:15:00,126.14,126.16,126.1,126.16,4440.0,115.9342,115.9526,115.8975,115.9526,4440.0
2016-05-27 15:20:00,126.18,126.24,126.17,126.19,2455.0,115.971,116.0262,115.9618,115.9802,2455.0
2016-05-27 15:25:00,126.21,126.23,126.19,126.21,7124.0,115.9986,116.017,115.9802,115.9986,7124.0
2016-05-27 15:30:00,126.22,126.23,126.18,126.18,30759.0,116.0078,116.017,115.971,115.971,30759.0
2016-05-27 15:35:00,126.19,126.23,126.18,126.23,3935.0,115.9802,116.017,115.971,116.017,3935.0
2016-05-27 15:40:00,126.23,126.23,126.18,126.2,13357.0,116.017,116.017,115.971,115.9894,13357.0
2016-05-27 15:45:00,126.23,126.28,126.22,126.28,22456.0,116.017,116.0629,116.0078,116.0629,22456.0
2016-05-27 15:50:00,126.28,126.28,126.25,126.25,16819.0,116.0629,116.0629,116.0353,116.0353,16819.0
2016-05-27 15:55:00,126.27,126.28,126.2,126.27,46674.0,116.0537,116.0629,115.9894,116.0537,46674.0
2016-05-31 09:30:00,126.09,126.25,125.95,126.25,6434.0,115.8883,116.0353,115.7596,116.0353,6434.0
2016-05-31 09:35:00,126.03,126.22,125.73,125.89,1947.0,115.8331,116.0078,115.5574,115.7045,1947.0
2016-05-31 09:40:00,125.73,125.85,125.42,125.68,6416.0,115.5574,115.6677,115.2725,115.5115,6416.0
2016-05-31 09:45:00,125.78,125.89,125.71,125.82,3903.0,115.6034,115.7045,115.539,115.6401,3903.0
2016-05-31 09:50:00,125.88,125.88,125.67,125.88,3012.0,115.6953,115.6953,115.5023,115.6953,3012.0
2016-05-31 09:55:00,125.88,125.98,125.75,125.75,3200.0,115.6953,115.7872,115.5758,115.5758,3200.0
2016-05-31 10:00:00,125.91,125.91,125.78,125.78,2636.0,115.7229,115.7229,115.6034,115.6034,2636.0
2016-05-31 10:05:00,125.78,126.0,125.78,125.98,4600.0,115.6034,115.8056,115.6034,115.7872,4600.0
2016-05-31 10:10:00,126.04,126.11,126.01,126.01,600.0,115.8423,115.9067,115.8148,115.8148,600.0
2016-05-31 10:15:00,125.99,125.99,125.79,125.85,2700.0,115.7964,115.7964,115.6126,115.6677,2700.0
2016-05-31 10:20:00,125.86,125.99,125.85,125.86,3465.0,115.6769,115.7964,115.6677,115.6769,3465.0
2016-05-31 10:25:00,125.94,125.94,125.82,125.86,2200.0,115.7504,115.7504,115.6401,115.6769,2200.0
2016-05-31 10:30:00,125.84,125.97,125.84,125.85,3055.0,115.6585,115.778,115.6585,115.6677,3055.0
2016-05-31 10:35:00,125.93,125.93,125.63,125.63,3377.0,115.7412,115.7412,115.4655,115.4655,3377.0
2016-05-31 10:40:00,125.69,125.69,125.49,125.57,2521.0,115.5207,115.5207,115.3368,115.4104,2521.0
2016-05-31 10:45:00,125.58,125.68,125.43,125.68,2400.0,115.4196,115.5115,115.2817,115.5115,2400.0
2016-05-31 10:50:00,125.78,125.83,125.77,125.83,1100.0,115.6034,115.6493,115.5942,115.6493,1100.0
2016-05-31 10:55:00,125.81,125.85,125.7,125.7,1983.0,115.6309,115.6677,115.5298,115.5298,1983.0
2016-05-31 11:00:00,125.69,125.7,125.6,125.68,1900.0,115.5207,115.5298,115.4379,115.5115,1900.0
2016-05-31 11:05:00,125.68,125.68,125.55,125.62,1801.0,115.5115,115.5115,115.392,115.4563,1801.0
2016-05-31 11:10:00,125.53,125.53,125.32,125.44,2400.0,115.3736,115.3736,115.1806,115.2909,2400.0
2016-05-31 11:15:00,125.44,125.55,125.31,125.55,6448.0,115.2909,115.392,115.1714,115.392,6448.0
2016-05-31 11:20:00,125.55,125.69,125.55,125.68,2004.0,115.392,115.5207,115.392,115.5115,2004.0
2016-05-31 11:25:00,125.7,125.87,125.69,125.75,4692.0,115.5298,115.6861,115.5207,115.5758,4692.0
2016-05-31 11:30:00,125.75,125.8,125.66,125.69,2900.0,115.5758,115.6218,115.4931,115.5207,2900.0
2016-05-31 11:35:00,125.73,125.75,125.64,125.64,2101.0,115.5574,115.5758,115.4747,115.4747,2101.0
2016-05-31 11:40:00,125.66,125.7,125.65,125.68,1400.0,115.4931,115.5298,115.4839,115.5115,1400.0
2016-05-31 11:45:00,125.67,125.67,125.56,125.61,2293.0,115.5023,115.5023,115.4012,115.4471,2293.0
2016-05-31 11:50:00,125.63,125.67,125.58,125.59,2475.0,115.4655,115.5023,115.4196,115.4287,2475.0
2016-05-31 11:55:00,125.64,125.64,125.44,125.5,3036.0,115.4747,115.4747,115.2909,115.346,3036.0
2016-05-31 12:00:00,125.52,125.52,125.43,125.43,2600.0,115.3644,115.3644,115.2817,115.2817,2600.0
2016-05-31 12:05:00,125.43,125.5,125.36,125.5,3078.0,115.2817,115.346,115.2174,115.346,3078.0
2016-05-31 12:10:00,125.44,125.44,125.3,125.3,800.0,115.2909,115.2909,115.1622,115.1622,800.0
2016-05-31 12:15:00,125.27,125.31,125.24,125.26,1100.0,115.1346,115.1714,115.1071,115.1254,1100.0
2016-05-31 12:20:00,125.26,125.45,125.26,125.43,3800.0,115.1254,115.3001,115.1254,115.2817,3800.0
2016-05-31 12:25:00,125.41,125.46,125.41,125.42,1462.0,115.2633,115.3093,115.2633,115.2725,1462.0
2016-05-31 12:30:00,125.38,125.5,125.38,125.45,1500.0,115.2357,115.346,115.2357,115.3001,1500.0
2016-05-31 12:35:00,125.5,125.5,125.41,125.45,1800.0,115.346,115.346,115.2633,115.3001,1800.0
2016-05-31 12:40:00,125.39,125.41,125.27,125.27,1400.0,115.2449,115.2633,115.1346,115.1346,1400.0
2016-05-31 12:45:00,125.33,125.42,125.33,125.4,1165.0,115.1898,115.2725,115.1898,115.2541,1165.0
2016-05-31 12:50:00,125.36,125.4,125.33,125.35,1600.0,115.2174,115.2541,115.1898,115.2082,1600.0
2016-05-31 12:55:00,125.32,125.38,125.32,125.32,1200.0,115.1806,115.2357,115.1806,115.1806,1200.0
2016-05-31 13:00:00,125.31,125.39,125.31,125.38,1600.0,115.1714,115.2449,115.1714,115.2357,1600.0
2016-05-31 13:05:00,125.35,125.38,125.33,125.34,1400.0,115.2082,115.2357,115.1898,115.199,1400.0
2016-05-31 13:10:00,125.28,125.38,125.28,125.32,1202.0,115.1438,115.2357,115.1438,115.1806,1202.0
2016-05-31 13:15:00,125.32,125.36,125.32,125.35,1600.0,115.1806,115.2174,115.1806,115.2082,1600.0
2016-05-31 13:20:00,125.35,125.44,125.35,125.44,1221.0,115.2082,115.2909,115.2082,115.2909,1221.0
2016-05-31 13:25:00,125.41,125.41,125.36,125.37,1500.0,115.2633,115.2633,115.2174,115.2265,1500.0
2016-05-31 13:30:00,125.38,125.42,125.36,125.4,2985.0,115.2357,115.2725,115.2174,115.2541,2985.0
2016-05-31 13:35:00,125.41,125.44,125.4,125.41,3539.0,115.2633,115.2909,115.2541,115.2633,3539.0
2016-05-31 13:40:00,125.41,125.43,125.37,125.42,5238.0,115.2633,115.2817,115.2265,115.2725,5238.0
2016-05-31 13:45:00,125.39,125.4,125.35,125.35,2700.0,115.2449,115.2541,115.2082,115.2082,2700.0
2016-05-31 13:50:00,125.39,125.42,125.35,125.38,2091.0,115.2449,115.2725,115.2082,115.2357,2091.0
2016-05-31 13:55:00,125.38,125.38,125.27,125.28,900.0,115.2357,115.2357,115.1346,115.1438,900.0
2016-05-31 14:00:00,125.26,125.27,125.07,125.08,3040.0,115.1254,115.1346,114.9508,114.96,3040.0
2016-05-31 14:05:00,125.05,125.11,125.03,125.03,2642.0,114.9324,114.9876,114.9141,114.9141,2642.0
2016-05-31 14:10:00,125.02,125.06,124.97,125.04,3828.0,114.9049,114.9416,114.8589,114.9232,3828.0
2016-05-31 14:15:00,125.08,125.09,124.99,125.03,4007.0,114.96,114.9692,114.8773,114.9141,4007.0
2016-05-31 14:20:00,125.02,125.21,125.01,125.17,3142.0,114.9049,115.0795,114.8957,115.0427,3142.0
2016-05-31 14:25:00,125.2,125.29,125.13,125.22,3717.0,115.0703,115.153,115.006,115.0887,3717.0
2016-05-31 14:30:00,125.23,125.23,125.1,125.23,2388.0,115.0979,115.0979,114.9784,115.0979,2388.0
2016-05-31 14:35:00,125.23,125.33,125.18,125.33,7078.0,115.0979,115.1898,115.0519,115.1898,7078.0
2016-05-31 14:40:00,125.27,125.31,125.27,125.31,2500.0,115.1346,115.1714,115.1346,115.1714,2500.0
2016-05-31 14:45:00,125.29,125.29,125.17,125.22,6182.0,115.153,115.153,115.0427,115.0887,6182.0
2016-05-31 14:50:00,125.27,125.28,125.19,125.26,4189.0,115.1346,115.1438,115.0611,115.1254,4189.0
2016-05-31 14:55:00,125.25,125.26,125.17,125.24,3200.0,115.1163,115.1254,115.0427,115.1071,3200.0
2016-05-31 15:00:00,125.19,125.19,125.11,125.17,5657.0,115.0611,115.0611,114.9876,115.0427,5657.0
2016-05-31 15:05:00,125.16,125.33,125.16,125.3,4901.0,115.0335,115.1898,115.0335,115.1622,4901.0
2016-05-31 15:10:00,125.34,125.41,125.32,125.39,4109.0,115.199,115.2633,115.1806,115.2449,4109.0
2016-05-31 15:15:00,125.41,125.54,125.41,125.5,5010.0,115.2633,115.3828,115.2633,115.346,5010.0
2016-05-31 15:20:00,125.52,125.57,125.39,125.43,7956.0,115.3644,115.4104,115.2449,115.2817,7956.0
2016-05-31 15:25:00,125.43,125.48,125.36,125.44,7589.0,115.2817,115.3276,115.2174,115.2909,7589.0
2016-05-31 15:30:00,125.44,125.62,125.44,125.53,8048.0,115.2909,115.4563,115.2909,115.3736,8048.0
2016-05-31 15:35:00,125.52,125.56,125.48,125.51,13137.0,115.3644,115.4012,115.3276,115.3552,13137.0
2016-05-31 15:40:00,125.51,125.65,125.48,125.58,10151.0,115.3552,115.4839,115.3276,115.4196,10151.0
2016-05-31 15:45:00,125.57,125.66,125.48,125.62,22035.0,115.4104,115.4931,115.3276,115.4563,22035.0
2016-05-31 15:50:00,125.62,125.76,125.62,125.75,21319.0,115.4563,115.585,115.4563,115.5758,21319.0
2016-05-31 15:55:00,125.75,125.9,125.71,125.71,73805.0,115.5758,115.7137,115.539,115.539,73805.0
2016-06-01 09:30:00,125.3,125.44,124.8,125.44,3953.0,115.1622,115.2909,114.7027,115.2909,3953.0
2016-06-01 09:35:00,125.43,125.73,125.4,125.73,3700.0,115.2817,115.5574,115.2541,115.5574,3700.0
2016-06-01 09:40:00,125.72,125.72,125.63,125.66,800.0,115.5482,115.5482,115.4655,115.4931,800.0
2016-06-01 09:45:00,125.55,125.6,125.47,125.53,1925.0,115.392,115.4379,115.3185,115.3736,1925.0
2016-06-01 09:50:00,125.54,125.66,125.46,125.64,2400.0,115.3828,115.4931,115.3093,115.4747,2400.0
2016-06-01 09:55:00,125.55,125.56,125.31,125.32,9633.0,115.392,115.4012,115.1714,115.1806,9633.0
2016-06-01 10:00:00,125.4,125.61,125.29,125.49,5178.0,115.2541,115.4471,115.153,115.3368,5178.0
2016-06-01 10:05:00,125.41,125.71,125.41,125.59,1881.0,115.2633,115.539,115.2633,115.4287,1881.0
2016-06-01 10:10:00,125.53,125.64,125.36,125.36,1161.0,115.3736,115.4747,115.2174,115.2174,1161.0
2016-06-01 10:15:00,125.35,125.42,125.29,125.29,1800.0,115.2082,115.2725,115.153,115.153,1800.0
2016-06-01 10:20:00,125.18,125.18,125.06,125.09,2650.0,115.0519,115.0519,114.9416,114.9692,2650.0
2016-06-01 10:25:00,125.17,125.22,124.85,124.86,8900.0,115.0427,115.0887,114.7486,114.7578,8900.0
2016-06-01 10:30:00,124.95,125.14,124.89,125.08,3873.0,114.8405,115.0152,114.7854,114.96,3873.0
2016-06-01 10:35:00,125.18,125.22,125.05,125.05,2501.0,115.0519,115.0887,114.9324,114.9324,2501.0
2016-06-01 10:40:00,124.97,124.97,124.82,124.9,2401.0,114.8589,114.8589,114.721,114.7946,2401.0
2016-06-01 10:45:00,124.93,125.18,124.88,125.18,3105.0,114.8221,115.0519,114.7762,115.0519,3105.0
2016-06-01 10:50:00,125.19,125.19,125.01,125.02,3100.0,115.0611,115.0611,114.8957,114.9049,3100.0
2016-06-01 10:55:00,125.06,125.08,124.94,125.01,2000.0,114.9416,114.96,114.8313,114.8957,2000.0
2016-06-01 11:00:00,125.04,125.15,125.02,125.05,3601.0,114.9232,115.0243,114.9049,114.9324,3601.0
2016-06-01 11:05:00,125.07,125.19,125.05,125.12,1700.0,114.9508,115.0611,114.9324,114.9968,1700.0
2016-06-01 11:10:00,125.13,125.21,125.11,125.11,1300.0,115.006,115.0795,114.9876,114.9876,1300.0
2016-06-01 11:15:00,125.1,125.1,124.94,125.1,7911.0,114.9784,114.9784,114.8313,114.9784,7911.0
2016-06-01 11:20:00,125.17,125.23,125.16,125.16,1599.0,115.0427,115.0979,115.0335,115.0335,1599.0
2016-06-01 11:25:00,125.1,125.15,125.06,125.15,3500.0,114.9784,115.0243,114.9416,115.0243,3500.0
2016-06-01 11:30:00,125.09,125.09,124.92,124.95,6800.0,114.9692,114.9692,114.813,114.8405,6800.0
2016-06-01 11:35:00,124.93,124.93,124.82,124.83,1400.0,114.8221,114.8221,114.721,114.7302,1400.0
2016-06-01 11:40:00,124.87,124.88,124.81,124.81,1303.0,114.767,114.7762,114.7119,114.7119,1303.0
2016-06-01 11:45:00,124.8,124.91,124.71,124.88,3200.0,114.7027,114.8038,114.6199,114.7762,3200.0
2016-06-01 11:50:00,124.96,124.96,124.76,124.76,1100.0,114.8497,114.8497,114.6659,114.6659,1100.0
2016-06-01 11:55:00,124.78,124.87,124.75,124.87,1490.0,114.6843,114.767,114.6567,114.767,1490.0
2016-06-01 12:00:00,124.91,125.03,124.91,124.94,5674.0,114.8038,114.9141,114.8038,114.8313,5674.0
2016-06-01 12:05:00,125.01,125.13,125.01,125.04,2001.0,114.8957,115.006,114.8957,114.9232,2001.0
2016-06-01 12:10:00,125.04,125.1,125.04,125.1,1328.0,114.9232,114.9784,114.9232,114.9784,1328.0
2016-06-01 12:15:00,125.13,125.24,125.13,125.23,1400.0,115.006,115.1071,115.006,115.0979,1400.0
2016-06-01 12:20:00,125.19,125.19,125.12,125.17,1900.0,115.0611,115.0611,114.9968,115.0427,1900.0
2016-06-01 12:25:00,125.21,125.21,125.05,125.06,2705.0,115.0795,115.0795,114.9324,114.9416,2705.0
2016-06-01 12:30:00,125.15,125.16,125.15,125.15,400.0,115.0243,115.0335,115.0243,115.0243,400.0
2016-06-01 12:35:00,125.06,125.06,124.86,124.86,5040.0,114.9416,114.9416,114.7578,114.7578,5040.0
2016-06-01 12:40:00,124.89,124.96,124.87,124.92,1400.0,114.7854,114.8497,114.767,114.813,1400.0
2016-06-01 12:45:00,124.94,125.09,124.93,125.01,2500.0,114.8313,114.9692,114.8221,114.8957,2500.0
2016-06-01 12:50:00,125.02,125.14,124.98,125.14,3200.0,114.9049,115.0152,114.8681,115.0152,3200.0
2016-06-01 12:55:00,125.17,125.25,125.1,125.17,9003.0,115.0427,115.1163,114.9784,115.0427,9003.0
2016-06-01 13:00:00,125.2,125.25,125.2,125.2,1300.0,115.0703,115.1163,115.0703,115.0703,1300.0
2016-06-01 13:05:00,125.21,125.31,125.21,125.22,1800.0,115.0795,115.1714,115.0795,115.0887,1800.0
2016-06-01 13:10:00,125.22,125.22,125.01,125.02,1000.0,115.0887,115.0887,114.8957,114.9049,1000.0
2016-06-01 13:15:00,125.02,125.02,124.96,125.02,1900.0,114.9049,114.9049,114.8497,114.9049,1900.0
2016-06-01 13:20:00,125.02,125.04,124.96,124.96,1498.0,114.9049,114.9232,114.8497,114.8497,1498.0
2016-06-01 13:25:00,124.99,125.01,124.96,124.98,756.0,114.8773,114.8957,114.8497,114.8681,756.0
2016-06-01 13:30:00,124.97,124.99,124.89,124.94,3569.0,114.8589,114.8773,114.7854,114.8313,3569.0
2016-06-01 13:35:00,124.93,125.01,124.89,124.9,1421.0,114.8221,114.8957,114.7854,114.7946,1421.0
2016-06-01 13:40:00,124.85,124.9,124.8,124.87,1360.0,114.7486,114.7946,114.7027,114.767,1360.0
2016-06-01 13:45:00,124.85,124.93,124.85,124.93,1100.0,114.7486,114.8221,114.7486,114.8221,1100.0
2016-06-01 13:50:00,124.93,125.0,124.92,125.0,4300.0,114.8221,114.8865,114.813,114.8865,4300.0
2016-06-01 13:55:00,124.97,125.06,124.97,125.02,2434.0,114.8589,114.9416,114.8589,114.9049,2434.0
2016-06-01 14:00:00,125.02,125.14,124.98,125.14,3705.0,114.9049,115.0152,114.8681,115.0152,3705.0
2016-06-01 14:05:00,125.17,125.21,125.13,125.13,3520.0,115.0427,115.0795,115.006,115.006,3520.0
2016-06-01 14:10:00,125.14,125.35,125.14,125.32,3829.0,115.0152,115.2082,115.0152,115.1806,3829.0
2016-06-01 14:15:00,125.36,125.47,125.36,125.39,2121.0,115.2174,115.3185,115.2174,115.2449,2121.0
2016-06-01 14:20:00,125.44,125.57,125.43,125.5,4818.0,115.2909,115.4104,115.2817,115.346,4818.0
2016-06-01 14:25:00,125.41,125.48,125.38,125.42,3450.0,115.2633,115.3276,115.2357,115.2725,3450.0
2016-06-01 14:30:00,125.47,125.47,125.18,125.3,3540.0,115.3185,115.3185,115.0519,115.1622,3540.0
2016-06-01 14:35:00,125.3,125.34,125.2,125.3,2120.0,115.1622,115.199,115.0703,115.1622,2120.0
2016-06-01 14:40:00,125.34,125.37,125.31,125.36,3298.0,115.199,115.2265,115.1714,115.2174,3298.0
2016-06-01 14:45:00,125.39,125.41,125.38,125.38,1001.0,115.2449,115.2633,115.2357,115.2357,1001.0
2016-06-01 14:50:00,125.41,125.51,125.39,125.51,2853.0,115.2633,115.3552,115.2449,115.3552,2853.0
2016-06-01 14:55:00,125.53,125.54,125.44,125.53,2589.0,115.3736,115.3828,115.2909,115.3736,2589.0
2016-06-01 15:00:00,125.56,125.64,125.48,125.53,3500.0,115.4012,115.4747,115.3276,115.3736,3500.0
2016-06-01 15:05:00,125.54,125.56,125.44,125.44,1801.0,115.3828,115.4012,115.2909,115.2909,1801.0
2016-06-01 15:10:00,125.42,125.49,125.38,125.46,2969.0,115.2725,115.3368,115.2357,115.3093,2969.0
2016-06-01 15:15:00,125.49,125.61,125.49,125.61,4210.0,115.3368,115.4471,115.3368,115.4471,4210.0
2016-06-01 15:20:00,125.59,125.68,125.58,125.68,2767.0,115.4287,115.5115,115.4196,115.5115,2767.0
2016-06-01 15:25:00,125.71,125.71,125.54,125.59,3700.0,115.539,115.539,115.3828,115.4287,3700.0
2016-06-01 15:30:00,125.55,125.55,125.45,125.49,4827.0,115.392,115.392,115.3001,115.3368,4827.0
2016-06-01 15:35:00,125.51,125.67,125.51,125.67,2000.0,115.3552,115.5023,115.3552,115.5023,2000.0
2016-06-01 15:40:00,125.66,125.73,125.63,125.63,6630.0,115.4931,115.5574,115.4655,115.4655,6630.0
2016-06-01 15:45:00,125.6,125.62,125.52,125.55,6576.0,115.4379,115.4563,115.3644,115.392,6576.0
2016-06-01 15:50:00,125.5,125.54,125.4,125.42,7461.0,115.346,115.3828,115.2541,115.2725,7461.0
2016-06-01 15:55:00,125.43,125.53,125.37,125.53,12988.0,115.2817,115.3736,115.2265,115.3736,12988.0
2016-06-02 09:30:00,125.45,125.65,125.04,125.64,4895.0,115.3001,115.4839,114.9232,115.4747,4895.0
2016-06-02 09:35:00,125.43,125.84,125.43,125.64,1090.0,115.2817,115.6585,115.2817,115.4747,1090.0
2016-06-02 09:40:00,125.78,125.78,125.4,125.46,11002.0,115.6034,115.6034,115.2541,115.3093,11002.0
2016-06-02 09:45:00,125.41,125.49,125.3,125.35,12719.0,115.2633,115.3368,115.1622,115.2082,12719.0
2016-06-02 09:50:00,125.26,125.46,125.21,125.46,1622.0,115.1254,115.3093,115.0795,115.3093,1622.0
2016-06-02 09:55:00,125.4,125.81,125.4,125.81,4198.0,115.2541,115.6309,115.2541,115.6309,4198.0
2016-06-02 10:00:00,125.73,125.89,125.61,125.85,3280.0,115.5574,115.7045,115.4471,115.6677,3280.0
2016-06-02 10:05:00,125.96,125.96,125.77,125.78,3600.0,115.7688,115.7688,115.5942,115.6034,3600.0
2016-06-02 10:10:00,125.59,125.6,125.57,125.57,800.0,115.4287,115.4379,115.4104,115.4104,800.0
2016-06-02 10:15:00,125.52,125.63,125.35,125.35,1200.0,115.3644,115.4655,115.2082,115.2082,1200.0
2016-06-02 10:20:00,125.39,125.45,125.31,125.37,2325.0,115.2449,115.3001,115.1714,115.2265,2325.0
2016-06-02 10:25:00,125.38,125.38,125.25,125.26,930.0,115.2357,115.2357,115.1163,115.1254,930.0
2016-06-02 10:30:00,125.33,125.44,125.31,125.36,3501.0,115.1898,115.2909,115.1714,115.2174,3501.0
2016-06-02 10:35:00,125.35,125.39,125.31,125.39,1000.0,115.2082,115.2449,115.1714,115.2449,1000.0
2016-06-02 10:40:00,125.37,125.41,125.32,125.32,1541.0,115.2265,115.2633,115.1806,115.1806,1541.0
2016-06-02 10:45:00,125.3,125.34,125.3,125.33,888.0,115.1622,115.199,115.1622,115.1898,888.0
2016-06-02 10:50:00,125.38,125.39,125.22,125.28,2014.0,115.2357,115.2449,115.0887,115.1438,2014.0
2016-06-02 10:55:00,125.26,125.28,125.17,125.24,1500.0,115.1254,115.1438,115.0427,115.1071,1500.0
2016-06-02 11:00:00,125.26,125.3,125.19,125.24,3580.0,115.1254,115.1622,115.0611,115.1071,3580.0
2016-06-02 11:05:00,125.3,125.35,125.27,125.29,600.0,115.1622,115.2082,115.1346,115.153,600.0
2016-06-02 11:10:00,125.37,125.37,125.15,125.16,3925.0,115.2265,115.2265,115.0243,115.0335,3925.0
2016-06-02 11:15:00,125.25,125.3,125.2,125.26,1500.0,115.1163,115.1622,115.0703,115.1254,1500.0
2016-06-02 11:20:00,125.24,125.27,125.21,125.21,4800.0,115.1071,115.1346,115.0795,115.0795,4800.0
2016-06-02 11:25:00,125.22,125.28,125.19,125.25,1110.0,115.0887,115.1438,115.0611,115.1163,1110.0
2016-06-02 11:30:00,125.21,125.25,125.14,125.14,1705.0,115.0795,115.1163,115.0152,115.0152,1705.0
2016-06-02 11:35:00,125.13,125.23,125.13,125.17,600.0,115.006,115.0979,115.006,115.0427,600.0
2016-06-02 11:40:00,125.25,125.35,125.21,125.35,1991.0,115.1163,115.2082,115.0795,115.2082,1991.0
2016-06-02 11:45:00,125.36,125.41,125.34,125.34,1449.0,115.2174,115.2633,115.199,115.199,1449.0
2016-06-02 11:50:00,125.31,125.35,125.28,125.28,600.0,115.1714,115.2082,115.1438,115.1438,600.0
2016-06-02 11:55:00,125.35,125.4,125.31,125.38,1800.0,115.2082,115.2541,115.1714,115.2357,1800.0
2016-06-02 12:00:00,125.31,125.36,125.17,125.19,9475.0,115.1714,115.2174,115.0427,115.0611,9475.0
2016-06-02 12:05:00,125.13,125.13,125.03,125.09,1600.0,115.006,115.006,114.9141,114.9692,1600.0
2016-06-02 12:10:00,125.08,125.17,125.05,125.15,1800.0,114.96,115.0427,114.9324,115.0243,1800.0
2016-06-02 12:15:00,125.13,125.18,125.13,125.18,200.0,115.006,115.0519,115.006,115.0519,200.0
2016-06-02 12:20:00,125.13,125.14,125.06,125.08,2600.0,115.006,115.0152,114.9416,114.96,2600.0
2016-06-02 12:25:00,125.07,125.09,125.03,125.09,1159.0,114.9508,114.9692,114.9141,114.9692,1159.0
2016-06-02 12:30:00,125.03,125.09,125.01,125.01,1925.0,114.9141,114.9692,114.8957,114.8957,1925.0
2016-06-02 12:35:00,125.03,125.06,125.01,125.01,1100.0,114.9141,114.9416,114.8957,114.8957,1100.0
2016-06-02 12:40:00,125.01,125.05,124.99,125.04,4778.0,114.8957,114.9324,114.8773,114.9232,4778.0
2016-06-02 12:45:00,125.07,125.13,125.05,125.13,1603.0,114.9508,115.006,114.9324,115.006,1603.0
2016-06-02 12:50:00,125.13,125.24,125.13,125.18,1999.0,115.006,115.1071,115.006,115.0519,1999.0
2016-06-02 12:55:00,125.22,125.32,125.22,125.31,4200.0,115.0887,115.1806,115.0887,115.1714,4200.0
2016-06-02 13:00:00,125.35,125.35,125.27,125.27,1800.0,115.2082,115.2082,115.1346,115.1346,1800.0
2016-06-02 13:05:00,125.27,125.34,125.26,125.34,1580.0,115.1346,115.199,115.1254,115.199,1580.0
2016-06-02 13:10:00,125.34,125.34,125.29,125.29,300.0,115.199,115.199,115.153,115.153,300.0
2016-06-02 13:15:00,125.27,125.31,125.22,125.28,7200.0,115.1346,115.1714,115.0887,115.1438,7200.0
2016-06-02 13:20:00,125.32,125.33,125.3,125.3,1300.0,115.1806,115.1898,115.1622,115.1622,1300.0
2016-06-02 13:25:00,125.3,125.31,125.25,125.26,4895.0,115.1622,115.1714,115.1163,115.1254,4895.0
2016-06-02 13:30:00,125.28,125.31,125.23,125.26,2300.0,115.1438,115.1714,115.0979,115.1254,2300.0
2016-06-02 13:35:00,125.31,125.37,125.31,125.36,2800.0,115.1714,115.2265,115.1714,115.2174,2800.0
2016-06-02 13:40:00,125.37,125.44,125.36,125.44,600.0,115.2265,115.2909,115.2174,115.2909,600.0
2016-06-02 13:45:00,125.48,125.51,125.43,125.51,2682.0,115.3276,115.3552,115.2817,115.3552,2682.0
2016-06-02 13:50:00,125.53,125.65,125.53,125.64,400.0,115.3736,115.4839,115.3736,115.4747,400.0
2016-06-02 13:55:00,125.64,125.74,125.64,125.71,1649.0,115.4747,115.5666,115.4747,115.539,1649.0
2016-06-02 14:00:00,125.69,125.72,125.68,125.71,1200.0,115.5207,115.5482,115.5115,115.539,1200.0
2016-06-02 14:05:00,125.76,125.76,125.67,125.69,3120.0,115.585,115.585,115.5023,115.5207,3120.0
2016-06-02 14:10:00,125.64,125.68,125.57,125.57,2924.0,115.4747,115.5115,115.4104,115.4104,2924.0
2016-06-02 14:15:00,125.58,125.62,125.57,125.57,2329.0,115.4196,115.4563,115.4104,115.4104,2329.0
2016-06-02 14:20:00,125.57,125.59,125.55,125.58,3914.0,115.4104,115.4287,115.392,115.4196,3914.0
2016-06-02 14:25:00,125.61,125.7,125.59,125.62,2576.0,115.4471,115.5298,115.4287,115.4563,2576.0
2016-06-02 14:30:00,125.61,125.66,125.61,125.63,2221.0,115.4471,115.4931,115.4471,115.4655,2221.0
2016-06-02 14:35:00,125.62,125.63,125.56,125.59,4227.0,115.4563,115.4655,115.4012,115.4287,4227.0
2016-06-02 14:40:00,125.59,125.66,125.59,125.63,2966.0,115.4287,115.4931,115.4287,115.4655,2966.0
2016-06-02 14:45:00,125.64,125.68,125.63,125.65,2438.0,115.4747,115.5115,115.4655,115.4839,2438.0
2016-06-02 14:50:00,125.66,125.69,125.65,125.69,1201.0,115.4931,115.5207,115.4839,115.5207,1201.0
2016-06-02 14:55:00,125.68,125.86,125.67,125.86,6944.0,115.5115,115.6769,115.5023,115.6769,6944.0
2016-06-02 15:00:00,125.84,125.92,125.84,125.91,7547.0,115.6585,115.732,115.6585,115.7229,7547.0
2016-06-02 15:05:00,125.91,125.91,125.74,125.77,7044.0,115.7229,115.7229,115.5666,115.5942,7044.0
2016-06-02 15:10:00,125.76,125.83,125.74,125.82,2817.0,115.585,115.6493,115.5666,115.6401,2817.0
2016-06-02 15:15:00,125.83,125.91,125.83,125.85,6196.0,115.6493,115.7229,115.6493,115.6677,6196.0
2016-06-02 15:20:00,125.82,125.89,125.82,125.89,2024.0,115.6401,115.7045,115.6401,115.7045,2024.0
2016-06-02 15:25:00,125.9,125.95,125.88,125.94,4091.0,115.7137,115.7596,115.6953,115.7504,4091.0
2016-06-02 15:30:00,125.95,125.99,125.95,125.99,4643.0,115.7596,115.7964,115.7596,115.7964,4643.0
2016-06-02 15:35:00,125.99,126.07,125.98,126.06,4723.0,115.7964,115.8699,115.7872,115.8607,4723.0
2016-06-02 15:40:00,126.06,126.06,125.97,126.02,9690.0,115.8607,115.8607,115.778,115.824,9690.0
2016-06-02 15:45:00,126.02,126.07,126.01,126.02,10127.0,115.824,115.8699,115.8148,115.824,10127.0
2016-06-02 15:50:00,126.03,126.21,126.03,126.19,30739.0,115.8331,115.9986,115.8331,115.9802,30739.0
2016-06-02 15:55:00,126.19,126.33,126.18,126.29,51507.0,115.9802,116.1089,115.971,116.0721,51507.0
2016-06-03 09:30:00,125.83,125.88,125.36,125.39,2254.0,115.6493,115.6953,115.2174,115.2449,2254.0
2016-06-03 09:35:00,125.36,125.5,125.01,125.01,3239.0,115.2174,115.346,114.8957,114.8957,3239.0
2016-06-03 09:40:00,124.79,125.12,124.79,124.98,3206.0,114.6935,114.9968,114.6935,114.8681,3206.0
2016-06-03 09:45:00,125.01,125.01,124.77,124.9,1566.0,114.8957,114.8957,114.6751,114.7946,1566.0
2016-06-03 09:50:00,124.87,124.91,124.86,124.86,400.0,114.767,114.8038,114.7578,114.7578,400.0
2016-06-03 09:55:00,124.83,124.95,124.83,124.87,1300.0,114.7302,114.8405,114.7302,114.767,1300.0
2016-06-03 10:00:00,124.83,124.83,124.46,124.62,7154.0,114.7302,114.7302,114.3902,114.5372,7154.0
2016-06-03 10:05:00,124.65,124.74,124.5,124.52,3700.0,114.5648,114.6475,114.4269,114.4453,3700.0
2016-06-03 10:10:00,124.44,124.76,124.44,124.74,2105.0,114.3718,114.6659,114.3718,114.6475,2105.0
2016-06-03 10:15:00,124.78,124.85,124.66,124.66,2500.0,114.6843,114.7486,114.574,114.574,2500.0
2016-06-03 10:20:00,124.6,124.91,124.43,124.84,4518.0,114.5188,114.8038,114.3626,114.7394,4518.0
2016-06-03 10:25:00,124.82,124.82,124.76,124.77,1799.0,114.721,114.721,114.6659,114.6751,1799.0
2016-06-03 10:30:00,124.73,125.0,124.61,124.96,5447.0,114.6383,114.8865,114.528,114.8497,5447.0
2016-06-03 10:35:00,124.96,124.97,124.8,124.82,2890.0,114.8497,114.8589,114.7027,114.721,2890.0
2016-06-03 10:40:00,124.88,124.95,124.81,124.85,8911.0,114.7762,114.8405,114.7119,114.7486,8911.0
2016-06-03 10:45:00,124.84,124.86,124.76,124.85,6651.0,114.7394,114.7578,114.6659,114.7486,6651.0
2016-06-03 10:50:00,124.86,125.2,124.85,125.12,4875.0,114.7578,115.0703,114.7486,114.9968,4875.0
2016-06-03 10:55:00,125.16,125.16,125.08,125.14,2850.0,115.0335,115.0335,114.96,115.0152,2850.0
2016-06-03 11:00:00,125.12,125.12,125.07,125.09,3672.0,114.9968,114.9968,114.9508,114.9692,3672.0
2016-06-03 11:05:00,125.04,125.04,124.91,124.94,2906.0,114.9232,114.9232,114.8038,114.8313,2906.0
2016-06-03 11:10:00,124.94,124.96,124.91,124.94,1000.0,114.8313,114.8497,114.8038,114.8313,1000.0
2016-06-03 11:15:00,124.96,124.96,124.89,124.89,953.0,114.8497,114.8497,114.7854,114.7854,953.0
2016-06-03 11:20:00,124.95,125.04,124.91,124.95,5943.0,114.8405,114.9232,114.8038,114.8405,5943.0
2016-06-03 11:25:00,124.97,124.97,124.76,124.85,1300.0,114.8589,114.8589,114.6659,114.7486,1300.0
2016-06-03 11:30:00,124.88,125.09,124.88,125.09,872.0,114.7762,114.9692,114.7762,114.9692,872.0
2016-06-03 11:35:00,125.18,125.2,125.02,125.2,2000.0,115.0519,115.0703,114.9049,115.0703,2000.0
2016-06-03 11:40:00,125.25,125.37,125.23,125.37,1800.0,115.1163,115.2265,115.0979,115.2265,1800.0
2016-06-03 11:45:00,125.39,125.39,125.25,125.26,1224.0,115.2449,115.2449,115.1163,115.1254,1224.0
2016-06-03 11:50:00,125.26,125.31,125.25,125.25,1404.0,115.1254,115.1714,115.1163,115.1163,1404.0
2016-06-03 11:55:00,125.25,125.4,125.22,125.37,1110.0,115.1163,115.2541,115.0887,115.2265,1110.0
2016-06-03 12:00:00,125.38,125.38,125.23,125.23,1154.0,115.2357,115.2357,115.0979,115.0979,1154.0
2016-06-03 12:05:00,125.2,125.2,125.08,125.08,2229.0,115.0703,115.0703,114.96,114.96,2229.0
2016-06-03 12:10:00,125.12,125.2,125.06,125.16,2600.0,114.9968,115.0703,114.9416,115.0335,2600.0
2016-06-03 12:15:00,125.22,125.22,125.13,125.13,600.0,115.0887,115.0887,115.006,115.006,600.0
2016-06-03 12:20:00,125.05,125.15,125.02,125.02,5520.0,114.9324,115.0243,114.9049,114.9049,5520.0
2016-06-03 12:25:00,125.02,125.03,125.01,125.03,1800.0,114.9049,114.9141,114.8957,114.9141,1800.0
2016-06-03 12:30:00,125.05,125.13,125.05,125.1,2550.0,114.9324,115.006,114.9324,114.9784,2550.0
2016-06-03 12:35:00,125.1,125.1,124.93,124.99,2010.0,114.9784,114.9784,114.8221,114.8773,2010.0
2016-06-03 12:40:00,124.94,125.02,124.94,125.02,200.0,114.8313,114.9049,114.8313,114.9049,200.0
2016-06-03 12:45:00,124.87,124.93,124.8,124.91,10934.0,114.767,114.8221,114.7027,114.8038,10934.0
2016-06-03 12:50:00,124.87,124.92,124.84,124.91,5495.0,114.767,114.813,114.7394,114.8038,5495.0
2016-06-03 12:55:00,124.9,124.91,124.87,124.89,1361.0,114.7946,114.8038,114.767,114.7854,1361.0
2016-06-03 13:00:00,124.95,125.0,124.95,125.0,500.0,114.8405,114.8865,114.8405,114.8865,500.0
2016-06-03 13:05:00,125.01,125.09,124.99,125.04,7301.0,114.8957,114.9692,114.8773,114.9232,7301.0
2016-06-03 13:10:00,125.05,125.05,124.99,124.99,1400.0,114.9324,114.9324,114.8773,114.8773,1400.0
2016-06-03 13:15:00,124.98,125.0,124.96,125.0,2386.0,114.8681,114.8865,114.8497,114.8865,2386.0
2016-06-03 13:20:00,125.0,125.12,125.0,125.04,10800.0,114.8865,114.9968,114.8865,114.9232,10800.0
2016-06-03 13:25:00,125.04,125.07,124.94,124.99,7002.0,114.9232,114.9508,114.8313,114.8773,7002.0
2016-06-03 13:30:00,124.99,125.01,124.92,124.99,895.0,114.8773,114.8957,114.813,114.8773,895.0
2016-06-03 13:35:00,125.06,125.11,125.03,125.09,500.0,114.9416,114.9876,114.9141,114.9692,500.0
2016-06-03 13:40:00,125.14,125.16,125.12,125.12,300.0,115.0152,115.0335,114.9968,114.9968,300.0
2016-06-03 13:45:00,125.17,125.23,125.09,125.09,4668.0,115.0427,115.0979,114.9692,114.9692,4668.0
2016-06-03 13:50:00,125.11,125.15,124.97,124.97,1577.0,114.9876,115.0243,114.8589,114.8589,1577.0
2016-06-03 13:55:00,124.95,125.22,124.95,125.2,3200.0,114.8405,115.0887,114.8405,115.0703,3200.0
2016-06-03 14:00:00,125.19,125.19,125.08,125.08,733.0,115.0611,115.0611,114.96,114.96,733.0
2016-06-03 14:05:00,125.05,125.15,125.0,125.0,2400.0,114.9324,115.0243,114.8865,114.8865,2400.0
2016-06-03 14:10:00,125.06,125.14,125.06,125.12,1800.0,114.9416,115.0152,114.9416,114.9968,1800.0
2016-06-03 14:15:00,125.05,125.08,125.0,125.02,1500.0,114.9324,114.96,114.8865,114.9049,1500.0
2016-06-03 14:20:00,125.07,125.14,124.96,125.03,2825.0,114.9508,115.0152,114.8497,114.9141,2825.0
2016-06-03 14:25:00,124.99,125.11,124.98,125.07,4380.0,114.8773,114.9876,114.8681,114.9508,4380.0
2016-06-03 14:30:00,125.07,125.11,125.01,125.09,8289.0,114.9508,114.9876,114.8957,114.9692,8289.0
2016-06-03 14:35:00,125.15,125.25,125.15,125.22,3087.0,115.0243,115.1163,115.0243,115.0887,3087.0
2016-06-03 14:40:00,125.3,125.35,125.29,125.3,1500.0,115.1622,115.2082,115.153,115.1622,1500.0
2016-06-03 14:45:00,125.3,125.4,125.29,125.38,1807.0,115.1622,115.2541,115.153,115.2357,1807.0
2016-06-03 14:50:00,125.42,125.42,125.38,125.42,500.0,115.2725,115.2725,115.2357,115.2725,500.0
2016-06-03 14:55:00,125.45,125.45,125.39,125.4,1710.0,115.3001,115.3001,115.2449,115.2541,1710.0
2016-06-03 15:00:00,125.35,125.35,125.22,125.27,5455.0,115.2082,115.2082,115.0887,115.1346,5455.0
2016-06-03 15:05:00,125.27,125.29,125.14,125.21,2384.0,115.1346,115.153,115.0152,115.0795,2384.0
2016-06-03 15:10:00,125.18,125.22,125.13,125.16,4592.0,115.0519,115.0887,115.006,115.0335,4592.0
2016-06-03 15:15:00,125.16,125.17,125.06,125.06,5308.0,115.0335,115.0427,114.9416,114.9416,5308.0
2016-06-03 15:20:00,125.02,125.24,125.02,125.18,7010.0,114.9049,115.1071,114.9049,115.0519,7010.0
2016-06-03 15:25:00,125.2,125.28,125.19,125.2,3000.0,115.0703,115.1438,115.0611,115.0703,3000.0
2016-06-03 15:30:00,125.25,125.31,125.21,125.31,3335.0,115.1163,115.1714,115.0795,115.1714,3335.0
2016-06-03 15:35:00,125.33,125.42,125.32,125.42,4433.0,115.1898,115.2725,115.1806,115.2725,4433.0
2016-06-03 15:40:00,125.42,125.42,125.36,125.39,4548.0,115.2725,115.2725,115.2174,115.2449,4548.0
2016-06-03 15:45:00,125.4,125.41,125.23,125.23,12118.0,115.2541,115.2633,115.0979,115.0979,12118.0
2016-06-03 15:50:00,125.28,125.34,125.25,125.28,12856.0,115.1438,115.199,115.1163,115.1438,12856.0
2016-06-03 15:55:00,125.3,125.3,125.14,125.21,18293.0,115.1622,115.1622,115.0152,115.0795,18293.0
2016-06-06 09:30:00,125.67,126.38,125.22,125.22,6980.0,115.5023,116.1548,115.0887,115.0887,6980.0
2016-06-06 09:35:00,125.24,125.65,125.22,125.65,3656.0,115.1071,115.4839,115.0887,115.4839,3656.0
2016-06-06 09:40:00,125.49,125.69,125.41,125.6,2511.0,115.3368,115.5207,115.2633,115.4379,2511.0
2016-06-06 09:45:00,125.57,125.74,125.39,125.39,4058.0,115.4104,115.5666,115.2449,115.2449,4058.0
2016-06-06 09:50:00,125.46,125.72,125.46,125.71,2100.0,115.3093,115.5482,115.3093,115.539,2100.0
2016-06-06 09:55:00,125.63,125.67,125.43,125.46,2681.0,115.4655,115.5023,115.2817,115.3093,2681.0
2016-06-06 10:00:00,125.41,125.6,125.38,125.42,3433.0,115.2633,115.4379,115.2357,115.2725,3433.0
2016-06-06 10:05:00,125.52,125.55,125.45,125.45,1219.0,115.3644,115.392,115.3001,115.3001,1219.0
2016-06-06 10:10:00,125.43,125.51,125.35,125.35,1425.0,115.2817,115.3552,115.2082,115.2082,1425.0
2016-06-06 10:15:00,125.45,125.48,125.39,125.42,1950.0,115.3001,115.3276,115.2449,115.2725,1950.0
2016-06-06 10:20:00,125.37,125.51,125.36,125.44,3180.0,115.2265,115.3552,115.2174,115.2909,3180.0
2016-06-06 10:25:00,125.5,125.5,125.23,125.23,2643.0,115.346,115.346,115.0979,115.0979,2643.0
2016-06-06 10:30:00,125.21,125.41,125.21,125.37,4375.0,115.0795,115.2633,115.0795,115.2265,4375.0
2016-06-06 10:35:00,125.33,125.49,125.33,125.42,1654.0,115.1898,115.3368,115.1898,115.2725,1654.0
2016-06-06 10:40:00,125.39,125.47,125.35,125.46,3537.0,115.2449,115.3185,115.2082,115.3093,3537.0
2016-06-06 10:45:00,125.41,125.45,125.35,125.43,2286.0,115.2633,115.3001,115.2082,115.2817,2286.0
2016-06-06 10:50:00,125.38,125.41,125.31,125.34,1700.0,115.2357,115.2633,115.1714,115.199,1700.0
2016-06-06 10:55:00,125.38,125.57,125.35,125.57,3352.0,115.2357,115.4104,115.2082,115.4104,3352.0
2016-06-06 11:00:00,125.57,125.58,125.42,125.45,2007.0,115.4104,115.4196,115.2725,115.3001,2007.0
2016-06-06 11:05:00,125.39,125.52,125.39,125.49,3765.0,115.2449,115.3644,115.2449,115.3368,3765.0
2016-06-06 11:10:00,125.46,125.58,125.46,125.56,1500.0,115.3093,115.4196,115.3093,115.4012,1500.0
2016-06-06 11:15:00,125.53,125.59,125.53,125.54,2200.0,115.3736,115.4287,115.3736,115.3828,2200.0
2016-06-06 11:20:00,125.53,125.57,125.51,125.57,1663.0,115.3736,115.4104,115.3552,115.4104,1663.0
2016-06-06 11:25:00,125.61,125.62,125.53,125.62,3925.0,115.4471,115.4563,115.3736,115.4563,3925.0
2016-06-06 11:30:00,125.57,125.62,125.55,125.57,2000.0,115.4104,115.4563,115.392,115.4104,2000.0
2016-06-06 11:35:00,125.58,125.61,125.57,125.57,1231.0,115.4196,115.4471,115.4104,115.4104,1231.0
2016-06-06 11:40:00,125.6,125.64,125.58,125.58,1300.0,115.4379,115.4747,115.4196,115.4196,1300.0
2016-06-06 11:45:00,125.6,125.67,125.58,125.58,2995.0,115.4379,115.5023,115.4196,115.4196,2995.0
2016-06-06 11:50:00,125.59,125.66,125.59,125.61,800.0,115.4287,115.4931,115.4287,115.4471,800.0
2016-06-06 11:55:00,125.6,125.62,125.57,125.6,3100.0,115.4379,115.4563,115.4104,115.4379,3100.0
2016-06-06 12:00:00,125.51,125.55,125.51,125.55,700.0,115.3552,115.392,115.3552,115.392,700.0
2016-06-06 12:05:00,125.51,125.6,125.43,125.6,10832.0,115.3552,115.4379,115.2817,115.4379,10832.0
2016-06-06 12:10:00,125.55,125.66,125.54,125.61,2133.0,115.392,115.4931,115.3828,115.4471,2133.0
2016-06-06 12:15:00,125.59,125.59,125.54,125.54,870.0,115.4287,115.4287,115.3828,115.3828,870.0
2016-06-06 12:20:00,125.58,125.61,125.56,125.56,1245.0,115.4196,115.4471,115.4012,115.4012,1245.0
2016-06-06 12:25:00,125.57,125.58,125.51,125.55,1570.0,115.4104,115.4196,115.3552,115.392,1570.0
2016-06-06 12:30:00,125.52,125.56,125.48,125.56,726.0,115.3644,115.4012,115.3276,115.4012,726.0
2016-06-06 12:35:00,125.56,125.61,125.47,125.48,1487.0,115.4012,115.4471,115.3185,115.3276,1487.0
2016-06-06 12:40:00,125.5,125.53,125.47,125.53,1900.0,115.346,115.3736,115.3185,115.3736,1900.0
2016-06-06 12:45:00,125.51,125.51,125.36,125.36,995.0,115.3552,115.3552,115.2174,115.2174,995.0
2016-06-06 12:50:00,125.31,125.33,125.21,125.25,2894.0,115.1714,115.1898,115.0795,115.1163,2894.0
2016-06-06 12:55:00,125.25,125.39,125.18,125.39,2116.0,115.1163,115.2449,115.0519,115.2449,2116.0
2016-06-06 13:00:00,125.37,125.37,125.33,125.33,800.0,115.2265,115.2265,115.1898,115.1898,800.0
2016-06-06 13:05:00,125.42,125.5,125.42,125.46,1873.0,115.2725,115.346,115.2725,115.3093,1873.0
2016-06-06 13:10:00,125.51,125.74,125.51,125.59,2437.0,115.3552,115.5666,115.3552,115.4287,2437.0
2016-06-06 13:15:00,125.58,125.58,125.54,125.57,760.0,115.4196,115.4196,115.3828,115.4104,760.0
2016-06-06 13:20:00,125.56,125.58,125.5,125.58,2941.0,115.4012,115.4196,115.346,115.4196,2941.0
2016-06-06 13:25:00,125.59,125.66,125.56,125.66,2280.0,115.4287,115.4931,115.4012,115.4931,2280.0
2016-06-06 13:30:00,125.66,125.72,125.64,125.72,1919.0,115.4931,115.5482,115.4747,115.5482,1919.0
2016-06-06 13:35:00,125.7,125.73,125.68,125.73,700.0,115.5298,115.5574,115.5115,115.5574,700.0
2016-06-06 13:40:00,125.66,125.7,125.62,125.65,1443.0,115.4931,115.5298,115.4563,115.4839,1443.0
2016-06-06 13:45:00,125.61,125.64,125.58,125.64,1137.0,115.4471,115.4747,115.4196,115.4747,1137.0
2016-06-06 13:50:00,125.61,125.86,125.6,125.86,8034.0,115.4471,115.6769,115.4379,115.6769,8034.0
2016-06-06 13:55:00,125.87,125.94,125.83,125.86,2700.0,115.6861,115.7504,115.6493,115.6769,2700.0
2016-06-06 14:00:00,125.86,125.86,125.77,125.77,1181.0,115.6769,115.6769,115.5942,115.5942,1181.0
2016-06-06 14:05:00,125.77,125.86,125.74,125.86,3137.0,115.5942,115.6769,115.5666,115.6769,3137.0
2016-06-06 14:10:00,125.9,125.94,125.9,125.9,2060.0,115.7137,115.7504,115.7137,115.7137,2060.0
2016-06-06 14:15:00,125.95,126.11,125.95,126.05,2900.0,115.7596,115.9067,115.7596,115.8515,2900.0
2016-06-06 14:20:00,126.02,126.07,126.02,126.04,1327.0,115.824,115.8699,115.824,115.8423,1327.0
2016-06-06 14:25:00,126.03,126.09,125.9,126.04,8768.0,115.8331,115.8883,115.7137,115.8423,8768.0
2016-06-06 14:30:00,126.03,126.05,125.96,125.96,1620.0,115.8331,115.8515,115.7688,115.7688,1620.0
2016-06-06 14:35:00,125.96,126.01,125.92,125.96,3570.0,115.7688,115.8148,115.732,115.7688,3570.0
2016-06-06 14:40:00,125.95,125.95,125.87,125.88,3190.0,115.7596,115.7596,115.6861,115.6953,3190.0
2016-06-06 14:45:00,125.88,125.91,125.83,125.89,3200.0,115.6953,115.7229,115.6493,115.7045,3200.0
2016-06-06 14:50:00,125.88,125.95,125.87,125.9,3013.0,115.6953,115.7596,115.6861,115.7137,3013.0
2016-06-06 14:55:00,125.91,125.93,125.8,125.83,2988.0,115.7229,115.7412,115.6218,115.6493,2988.0
2016-06-06 15:00:00,125.83,125.92,125.82,125.9,10904.0,115.6493,115.732,115.6401,115.7137,10904.0
2016-06-06 15:05:00,125.87,126.0,125.87,125.92,1900.0,115.6861,115.8056,115.6861,115.732,1900.0
2016-06-06 15:10:00,125.91,126.01,125.91,125.98,2600.0,115.7229,115.8148,115.7229,115.7872,2600.0
2016-06-06 15:15:00,125.99,126.01,125.93,125.94,4908.0,115.7964,115.8148,115.7412,115.7504,4908.0
2016-06-06 15:20:00,125.92,125.95,125.85,125.9,5488.0,115.732,115.7596,115.6677,115.7137,5488.0
2016-06-06 15:25:00,125.93,125.95,125.88,125.91,5000.0,115.7412,115.7596,115.6953,115.7229,5000.0
2016-06-06 15:30:00,125.91,125.99,125.87,125.89,5400.0,115.7229,115.7964,115.6861,115.7045,5400.0
2016-06-06 15:35:00,125.89,125.95,125.87,125.94,15932.0,115.7045,115.7596,115.6861,115.7504,15932.0
2016-06-06 15:40:00,125.96,125.98,125.9,125.92,7979.0,115.7688,115.7872,115.7137,115.732,7979.0
2016-06-06 15:45:00,125.92,125.93,125.91,125.93,6500.0,115.732,115.7412,115.7229,115.7412,6500.0
2016-06-06 15:50:00,125.92,125.92,125.82,125.82,19468.0,115.732,115.732,115.6401,115.6401,19468.0
2016-06-06 15:55:00,125.82,125.88,125.77,125.83,20103.0,115.6401,115.6953,115.5942,115.6493,20103.0
2016-06-07 09:30:00,125.82,125.82,124.65,124.97,19388.0,115.6401,115.6401,114.5648,114.8589,19388.0
2016-06-07 09:35:00,124.83,125.25,124.83,124.96,17700.0,114.7302,115.1163,114.7302,114.8497,17700.0
2016-06-07 09:40:00,125.01,125.23,124.93,125.0,26954.0,114.8957,115.0979,114.8221,114.8865,26954.0
2016-06-07 09:45:00,125.02,125.19,124.99,125.18,16397.0,114.9049,115.0611,114.8773,115.0519,16397.0
2016-06-07 09:50:00,125.17,125.24,124.92,124.99,5414.0,115.0427,115.1071,114.813,114.8773,5414.0
2016-06-07 09:55:00,124.92,125.09,124.82,124.82,4500.0,114.813,114.9692,114.721,114.721,4500.0
2016-06-07 10:00:00,124.81,125.18,124.81,125.18,8584.0,114.7119,115.0519,114.7119,115.0519,8584.0
2016-06-07 10:05:00,125.21,125.4,125.07,125.07,5858.0,115.0795,115.2541,114.9508,114.9508,5858.0
2016-06-07 10:10:00,125.07,125.48,125.07,125.35,7846.0,114.9508,115.3276,114.9508,115.2082,7846.0
2016-06-07 10:15:00,125.3,125.3,125.06,125.15,13495.0,115.1622,115.1622,114.9416,115.0243,13495.0
2016-06-07 10:20:00,125.21,125.37,125.15,125.16,4200.0,115.0795,115.2265,115.0243,115.0335,4200.0
2016-06-07 10:25:00,125.13,125.26,124.92,125.17,12202.0,115.006,115.1254,114.813,115.0427,12202.0
2016-06-07 10:30:00,125.23,125.41,125.23,125.28,3124.0,115.0979,115.2633,115.0979,115.1438,3124.0
2016-06-07 10:35:00,125.25,125.39,125.25,125.33,2592.0,115.1163,115.2449,115.1163,115.1898,2592.0
2016-06-07 10:40:00,125.26,125.26,125.15,125.15,5600.0,115.1254,115.1254,115.0243,115.0243,5600.0
2016-06-07 10:45:00,125.19,125.27,125.13,125.17,3215.0,115.0611,115.1346,115.006,115.0427,3215.0
2016-06-07 10:50:00,125.11,125.32,125.11,125.24,8318.0,114.9876,115.1806,114.9876,115.1071,8318.0
2016-06-07 10:55:00,125.31,125.49,125.3,125.43,2979.0,115.1714,115.3368,115.1622,115.2817,2979.0
2016-06-07 11:00:00,125.43,125.47,125.38,125.4,4924.0,115.2817,115.3185,115.2357,115.2541,4924.0
2016-06-07 11:05:00,125.4,125.4,125.3,125.33,1900.0,115.2541,115.2541,115.1622,115.1898,1900.0
2016-06-07 11:10:00,125.33,125.36,125.25,125.32,2884.0,115.1898,115.2174,115.1163,115.1806,2884.0
2016-06-07 11:15:00,125.3,125.35,125.28,125.28,1700.0,115.1622,115.2082,115.1438,115.1438,1700.0
2016-06-07 11:20:00,125.27,125.44,125.27,125.37,2002.0,115.1346,115.2909,115.1346,115.2265,2002.0
2016-06-07 11:25:00,125.37,125.44,125.35,125.41,1417.0,115.2265,115.2909,115.2082,115.2633,1417.0
2016-06-07 11:30:00,125.47,125.65,125.45,125.57,5723.0,115.3185,115.4839,115.3001,115.4104,5723.0
2016-06-07 11:35:00,125.6,125.6,125.55,125.6,3719.0,115.4379,115.4379,115.392,115.4379,3719.0
2016-06-07 11:40:00,125.63,125.71,125.6,125.63,2569.0,115.4655,115.539,115.4379,115.4655,2569.0
2016-06-07 11:45:00,125.62,125.62,125.51,125.57,1747.0,115.4563,115.4563,115.3552,115.4104,1747.0
2016-06-07 11:50:00,125.54,125.62,125.54,125.56,1959.0,115.3828,115.4563,115.3828,115.4012,1959.0
2016-06-07 11:55:00,125.58,125.67,125.56,125.6,2950.0,115.4196,115.5023,115.4012,115.4379,2950.0
2016-06-07 12:00:00,125.55,125.63,125.49,125.49,1700.0,115.392,115.4655,115.3368,115.3368,1700.0
2016-06-07 12:05:00,125.52,125.52,125.41,125.45,700.0,115.3644,115.3644,115.2633,115.3001,700.0
2016-06-07 12:10:00,125.45,125.56,125.45,125.55,2300.0,115.3001,115.4012,115.3001,115.392,2300.0
2016-06-07 12:15:00,125.57,125.65,125.52,125.52,3494.0,115.4104,115.4839,115.3644,115.3644,3494.0
2016-06-07 12:20:00,125.5,125.58,125.48,125.58,5478.0,115.346,115.4196,115.3276,115.4196,5478.0
2016-06-07 12:25:00,125.6,125.72,125.6,125.67,3339.0,115.4379,115.5482,115.4379,115.5023,3339.0
2016-06-07 12:30:00,125.67,125.71,125.6,125.61,1217.0,115.5023,115.539,115.4379,115.4471,1217.0
2016-06-07 12:35:00,125.6,125.7,125.59,125.68,4346.0,115.4379,115.5298,115.4287,115.5115,4346.0
2016-06-07 12:40:00,125.65,125.7,125.63,125.7,3990.0,115.4839,115.5298,115.4655,115.5298,3990.0
2016-06-07 12:45:00,125.73,125.73,125.65,125.65,500.0,115.5574,115.5574,115.4839,115.4839,500.0
2016-06-07 12:50:00,125.64,125.65,125.56,125.65,900.0,115.4747,115.4839,115.4012,115.4839,900.0
2016-06-07 12:55:00,125.66,125.74,125.65,125.73,1400.0,115.4931,115.5666,115.4839,115.5574,1400.0
2016-06-07 13:00:00,125.7,125.78,125.69,125.73,3804.0,115.5298,115.6034,115.5207,115.5574,3804.0
2016-06-07 13:05:00,125.74,125.83,125.74,125.82,1650.0,115.5666,115.6493,115.5666,115.6401,1650.0
2016-06-07 13:10:00,125.8,125.8,125.74,125.8,700.0,115.6218,115.6218,115.5666,115.6218,700.0
2016-06-07 13:15:00,125.75,125.87,125.75,125.82,1532.0,115.5758,115.6861,115.5758,115.6401,1532.0
2016-06-07 13:20:00,125.86,125.96,125.84,125.87,2283.0,115.6769,115.7688,115.6585,115.6861,2283.0
2016-06-07 13:25:00,125.86,125.88,125.83,125.88,2272.0,115.6769,115.6953,115.6493,115.6953,2272.0
2016-06-07 13:30:00,125.87,125.89,125.83,125.89,2222.0,115.6861,115.7045,115.6493,115.7045,2222.0
2016-06-07 13:35:00,125.9,125.9,125.85,125.85,600.0,115.7137,115.7137,115.6677,115.6677,600.0
2016-06-07 13:40:00,125.85,125.87,125.83,125.84,643.0,115.6677,115.6861,115.6493,115.6585,643.0
2016-06-07 13:45:00,125.82,125.85,125.78,125.85,3500.0,115.6401,115.6677,115.6034,115.6677,3500.0
2016-06-07 13:50:00,125.83,125.84,125.81,125.82,1220.0,115.6493,115.6585,115.6309,115.6401,1220.0
2016-06-07 13:55:00,125.84,125.85,125.78,125.85,5400.0,115.6585,115.6677,115.6034,115.6677,5400.0
2016-06-07 14:00:00,125.81,125.86,125.81,125.84,3587.0,115.6309,115.6769,115.6309,115.6585,3587.0
2016-06-07 14:05:00,125.87,125.87,125.85,125.85,1000.0,115.6861,115.6861,115.6677,115.6677,1000.0
2016-06-07 14:10:00,125.87,125.91,125.85,125.89,3526.0,115.6861,115.7229,115.6677,115.7045,3526.0
2016-06-07 14:15:00,125.91,125.98,125.88,125.89,4031.0,115.7229,115.7872,115.6953,115.7045,4031.0
2016-06-07 14:20:00,125.91,125.92,125.85,125.92,2700.0,115.7229,115.732,115.6677,115.732,2700.0
2016-06-07 14:25:00,125.92,125.96,125.9,125.96,2900.0,115.732,115.7688,115.7137,115.7688,2900.0
2016-06-07 14:30:00,125.96,125.97,125.9,125.94,2260.0,115.7688,115.778,115.7137,115.7504,2260.0
2016-06-07 14:35:00,125.95,125.95,125.87,125.89,2139.0,115.7596,115.7596,115.6861,115.7045,2139.0
2016-06-07 14:40:00,125.89,125.9,125.89,125.89,200.0,115.7045,115.7137,115.7045,115.7045,200.0
2016-06-07 14:45:00,125.93,125.96,125.88,125.88,1700.0,115.7412,115.7688,115.6953,115.6953,1700.0
2016-06-07 14:50:00,125.89,125.94,125.88,125.94,4437.0,115.7045,115.7504,115.6953,115.7504,4437.0
2016-06-07 14:55:00,125.89,125.89,125.85,125.89,4732.0,115.7045,115.7045,115.6677,115.7045,4732.0
2016-06-07 15:00:00,125.9,125.9,125.85,125.86,1979.0,115.7137,115.7137,115.6677,115.6769,1979.0
2016-06-07 15:05:00,125.86,125.88,125.77,125.79,3761.0,115.6769,115.6953,115.5942,115.6126,3761.0
2016-06-07 15:10:00,125.78,125.78,125.59,125.59,5281.0,115.6034,115.6034,115.4287,115.4287,5281.0
2016-06-07 15:15:00,125.59,125.64,125.51,125.51,8919.0,115.4287,115.4747,115.3552,115.3552,8919.0
2016-06-07 15:20:00,125.51,125.58,125.48,125.51,7925.0,115.3552,115.4196,115.3276,115.3552,7925.0
2016-06-07 15:25:00,125.53,125.62,125.5,125.57,9244.0,115.3736,115.4563,115.346,115.4104,9244.0
2016-06-07 15:30:00,125.59,125.59,125.46,125.46,7387.0,115.4287,115.4287,115.3093,115.3093,7387.0
2016-06-07 15:35:00,125.48,125.5,125.33,125.36,11175.0,115.3276,115.346,115.1898,115.2174,11175.0
2016-06-07 15:40:00,125.38,125.38,125.24,125.24,7410.0,115.2357,115.2357,115.1071,115.1071,7410.0
2016-06-07 15:45:00,125.24,125.34,125.19,125.2,14354.0,115.1071,115.199,115.0611,115.0703,14354.0
2016-06-07 15:50:00,125.21,125.29,125.18,125.22,14166.0,115.0795,115.153,115.0519,115.0887,14166.0
2016-06-07 15:55:00,125.23,125.26,125.1,125.18,52717.0,115.0979,115.1254,114.9784,115.0519,52717.0
2016-06-08 09:30:00,124.97,125.36,124.96,125.36,3695.0,114.8589,115.2174,114.8497,115.2174,3695.0
2016-06-08 09:35:00,125.48,125.69,125.21,125.25,12310.0,115.3276,115.5207,115.0795,115.1163,12310.0
2016-06-08 09:40:00,125.32,125.49,125.23,125.45,14188.0,115.1806,115.3368,115.0979,115.3001,14188.0
2016-06-08 09:45:00,125.42,125.79,125.42,125.54,17287.0,115.2725,115.6126,115.2725,115.3828,17287.0
2016-06-08 09:50:00,125.58,125.69,125.5,125.57,10050.0,115.4196,115.5207,115.346,115.4104,10050.0
2016-06-08 09:55:00,125.52,125.57,125.46,125.57,11597.0,115.3644,115.4104,115.3093,115.4104,11597.0
2016-06-08 10:00:00,125.57,125.64,125.46,125.58,5139.0,115.4104,115.4747,115.3093,115.4196,5139.0
2016-06-08 10:05:00,125.63,125.67,125.34,125.37,5794.0,115.4655,115.5023,115.199,115.2265,5794.0
2016-06-08 10:10:00,125.35,125.39,125.2,125.32,2800.0,115.2082,115.2449,115.0703,115.1806,2800.0
2016-06-08 10:15:00,125.27,125.46,125.25,125.32,9848.0,115.1346,115.3093,115.1163,115.1806,9848.0
2016-06-08 10:20:00,125.23,125.41,125.23,125.31,11550.0,115.0979,115.2633,115.0979,115.1714,11550.0
2016-06-08 10:25:00,125.33,125.4,125.23,125.23,4100.0,115.1898,115.2541,115.0979,115.0979,4100.0
2016-06-08 10:30:00,125.25,125.47,125.24,125.33,5900.0,115.1163,115.3185,115.1071,115.1898,5900.0
2016-06-08 10:35:00,125.26,125.33,125.22,125.33,1600.0,115.1254,115.1898,115.0887,115.1898,1600.0
2016-06-08 10:40:00,125.34,125.46,125.24,125.36,4963.0,115.199,115.3093,115.1071,115.2174,4963.0
2016-06-08 10:45:00,125.4,125.4,125.28,125.28,6391.0,115.2541,115.2541,115.1438,115.1438,6391.0
2016-06-08 10:50:00,125.27,125.39,125.17,125.39,4072.0,115.1346,115.2449,115.0427,115.2449,4072.0
2016-06-08 10:55:00,125.41,125.43,125.28,125.28,3472.0,115.2633,115.2817,115.1438,115.1438,3472.0
2016-06-08 11:00:00,125.25,125.34,125.2,125.27,2500.0,115.1163,115.199,115.0703,115.1346,2500.0
2016-06-08 11:05:00,125.29,125.4,125.27,125.37,1450.0,115.153,115.2541,115.1346,115.2265,1450.0
2016-06-08 11:10:00,125.4,125.53,125.4,125.47,7456.0,115.2541,115.3736,115.2541,115.3185,7456.0
2016-06-08 11:15:00,125.44,125.47,125.33,125.34,4608.0,115.2909,115.3185,115.1898,115.199,4608.0
2016-06-08 11:20:00,125.35,125.44,125.34,125.35,1800.0,115.2082,115.2909,115.199,115.2082,1800.0
2016-06-08 11:25:00,125.38,125.56,125.35,125.52,2300.0,115.2357,115.4012,115.2082,115.3644,2300.0
2016-06-08 11:30:00,125.5,125.57,125.49,125.53,1403.0,115.346,115.4104,115.3368,115.3736,1403.0
2016-06-08 11:35:00,125.53,125.72,125.53,125.6,4300.0,115.3736,115.5482,115.3736,115.4379,4300.0
2016-06-08 11:40:00,125.64,125.73,125.57,125.57,4700.0,115.4747,115.5574,115.4104,115.4104,4700.0
2016-06-08 11:45:00,125.57,125.69,125.57,125.65,1300.0,115.4104,115.5207,115.4104,115.4839,1300.0
2016-06-08 11:50:00,125.66,125.66,125.54,125.54,3338.0,115.4931,115.4931,115.3828,115.3828,3338.0
2016-06-08 11:55:00,125.54,125.62,125.54,125.6,4195.0,115.3828,115.4563,115.3828,115.4379,4195.0
2016-06-08 12:00:00,125.62,125.73,125.62,125.73,3550.0,115.4563,115.5574,115.4563,115.5574,3550.0
2016-06-08 12:05:00,125.76,125.81,125.71,125.81,3562.0,115.585,115.6309,115.539,115.6309,3562.0
2016-06-08 12:10:00,125.8,125.82,125.76,125.79,1738.0,115.6218,115.6401,115.585,115.6126,1738.0
2016-06-08 12:15:00,125.81,125.81,125.74,125.76,2231.0,115.6309,115.6309,115.5666,115.585,2231.0
2016-06-08 12:20:00,125.74,125.83,125.74,125.82,1100.0,115.5666,115.6493,115.5666,115.6401,1100.0
2016-06-08 12:25:00,125.82,125.87,125.8,125.84,8571.0,115.6401,115.6861,115.6218,115.6585,8571.0
2016-06-08 12:30:00,125.84,125.88,125.62,125.62,14785.0,115.6585,115.6953,115.4563,115.4563,14785.0
2016-06-08 12:35:00,125.62,125.63,125.56,125.56,2100.0,115.4563,115.4655,115.4012,115.4012,2100.0
2016-06-08 12:40:00,125.59,125.59,125.56,125.59,1000.0,115.4287,115.4287,115.4012,115.4287,1000.0
2016-06-08 12:45:00,125.61,125.61,125.52,125.55,3800.0,115.4471,115.4471,115.3644,115.392,3800.0
2016-06-08 12:50:00,125.62,125.69,125.54,125.69,700.0,115.4563,115.5207,115.3828,115.5207,700.0
2016-06-08 12:55:00,125.65,125.71,125.61,125.66,4443.0,115.4839,115.539,115.4471,115.4931,4443.0
2016-06-08 13:00:00,125.65,125.66,125.48,125.51,21524.0,115.4839,115.4931,115.3276,115.3552,21524.0
2016-06-08 13:05:00,125.49,125.49,125.4,125.43,35854.0,115.3368,115.3368,115.2541,115.2817,35854.0
2016-06-08 13:10:00,125.43,125.45,125.34,125.39,4469.0,115.2817,115.3001,115.199,115.2449,4469.0
2016-06-08 13:15:00,125.39,125.43,125.27,125.38,38992.0,115.2449,115.2817,115.1346,115.2357,38992.0
2016-06-08 13:20:00,125.4,125.4,125.3,125.4,11639.0,115.2541,115.2541,115.1622,115.2541,11639.0
2016-06-08 13:25:00,125.39,125.4,125.3,125.39,15573.0,115.2449,115.2541,115.1622,115.2449,15573.0
2016-06-08 13:30:00,125.37,125.4,125.33,125.37,7158.0,115.2265,115.2541,115.1898,115.2265,7158.0
2016-06-08 13:35:00,125.36,125.52,125.36,125.38,3552.0,115.2174,115.3644,115.2174,115.2357,3552.0
2016-06-08 13:40:00,125.41,125.47,125.38,125.44,1900.0,115.2633,115.3185,115.2357,115.2909,1900.0
2016-06-08 13:45:00,125.42,125.46,125.36,125.4,2098.0,115.2725,115.3093,115.2174,115.2541,2098.0
2016-06-08 13:50:00,125.39,125.43,125.34,125.36,2605.0,115.2449,115.2817,115.199,115.2174,2605.0
2016-06-08 13:55:00,125.41,125.41,125.32,125.34,5400.0,115.2633,115.2633,115.1806,115.199,5400.0
2016-06-08 14:00:00,125.34,125.36,125.28,125.31,2400.0,115.199,115.2174,115.1438,115.1714,2400.0
2016-06-08 14:05:00,125.31,125.43,125.31,125.42,2820.0,115.1714,115.2817,115.1714,115.2725,2820.0
2016-06-08 14:10:00,125.39,125.52,125.36,125.52,1821.0,115.2449,115.3644,115.2174,115.3644,1821.0
2016-06-08 14:15:00,125.59,125.8,125.59,125.8,2196.0,115.4287,115.6218,115.4287,115.6218,2196.0
2016-06-08 14:20:00,125.79,125.91,125.76,125.89,7362.0,115.6126,115.7229,115.585,115.7045,7362.0
2016-06-08 14:25:00,125.92,126.04,125.9,126.04,2800.0,115.732,115.8423,115.7137,115.8423,2800.0
2016-06-08 14:30:00,126.07,126.07,125.87,125.88,3937.0,115.8699,115.8699,115.6861,115.6953,3937.0
2016-06-08 14:35:00,125.9,126.06,125.89,126.06,2470.0,115.7137,115.8607,115.7045,115.8607,2470.0
2016-06-08 14:40:00,126.06,126.06,125.93,126.0,2200.0,115.8607,115.8607,115.7412,115.8056,2200.0
2016-06-08 14:45:00,126.01,126.06,125.96,125.96,2330.0,115.8148,115.8607,115.7688,115.7688,2330.0
2016-06-08 14:50:00,125.96,126.07,125.96,126.05,1668.0,115.7688,115.8699,115.7688,115.8515,1668.0
2016-06-08 14:55:00,126.05,126.09,126.02,126.08,2100.0,115.8515,115.8883,115.824,115.8791,2100.0
2016-06-08 15:00:00,126.1,126.1,125.97,126.0,2748.0,115.8975,115.8975,115.778,115.8056,2748.0
2016-06-08 15:05:00,126.01,126.03,125.97,126.03,1800.0,115.8148,115.8331,115.778,115.8331,1800.0
2016-06-08 15:10:00,126.03,126.03,125.93,126.01,2195.0,115.8331,115.8331,115.7412,115.8148,2195.0
2016-06-08 15:15:00,126.01,126.03,125.96,125.99,1437.0,115.8148,115.8331,115.7688,115.7964,1437.0
2016-06-08 15:20:00,125.97,125.99,125.92,125.99,2402.0,115.778,115.7964,115.732,115.7964,2402.0
2016-06-08 15:25:00,126.0,126.04,125.99,125.99,1948.0,115.8056,115.8423,115.7964,115.7964,1948.0
2016-06-08 15:30:00,126.0,126.07,126.0,126.01,5011.0,115.8056,115.8699,115.8056,115.8148,5011.0
2016-06-08 15:35:00,126.06,126.1,126.02,126.04,3500.0,115.8607,115.8975,115.824,115.8423,3500.0
2016-06-08 15:40:00,126.01,126.1,126.01,126.07,3700.0,115.8148,115.8975,115.8148,115.8699,3700.0
2016-06-08 15:45:00,126.04,126.06,125.91,125.95,11645.0,115.8423,115.8607,115.7229,115.7596,11645.0
2016-06-08 15:50:00,125.96,126.02,125.89,125.9,11039.0,115.7688,115.824,115.7045,115.7137,11039.0
2016-06-08 15:55:00,125.89,126.0,125.88,125.97,14255.0,115.7045,115.8056,115.6953,115.778,14255.0
2016-06-09 09:30:00,125.47,125.7,124.92,125.7,2945.0,115.3185,115.5298,114.813,115.5298,2945.0
2016-06-09 09:35:00,125.52,125.64,125.41,125.6,3982.0,115.3644,115.4747,115.2633,115.4379,3982.0
2016-06-09 09:40:00,125.5,125.53,125.21,125.24,17000.0,115.346,115.3736,115.0795,115.1071,17000.0
2016-06-09 09:45:00,125.32,125.38,125.04,125.38,3000.0,115.1806,115.2357,114.9232,115.2357,3000.0
2016-06-09 09:50:00,125.36,125.69,125.27,125.55,12122.0,115.2174,115.5207,115.1346,115.392,12122.0
2016-06-09 09:55:00,125.55,125.56,125.21,125.31,7335.0,115.392,115.4012,115.0795,115.1714,7335.0
2016-06-09 10:00:00,125.32,125.32,125.07,125.07,2896.0,115.1806,115.1806,114.9508,114.9508,2896.0
2016-06-09 10:05:00,125.08,125.13,124.98,125.07,9834.0,114.96,115.006,114.8681,114.9508,9834.0
2016-06-09 10:10:00,125.11,125.5,125.02,125.5,12250.0,114.9876,115.346,114.9049,115.346,12250.0
2016-06-09 10:15:00,125.45,125.69,125.33,125.33,5485.0,115.3001,115.5207,115.1898,115.1898,5485.0
2016-06-09 10:20:00,125.42,125.47,125.28,125.4,7682.0,115.2725,115.3185,115.1438,115.2541,7682.0
2016-06-09 10:25:00,125.42,125.42,125.13,125.15,1300.0,115.2725,115.2725,115.006,115.0243,1300.0
2016-06-09 10:30:00,125.14,125.18,125.03,125.09,3471.0,115.0152,115.0519,114.9141,114.9692,3471.0
2016-06-09 10:35:00,125.09,125.24,125.09,125.17,4531.0,114.9692,115.1071,114.9692,115.0427,4531.0
2016-06-09 10:40:00,125.09,125.34,125.09,125.34,2300.0,114.9692,115.199,114.9692,115.199,2300.0
2016-06-09 10:45:00,125.36,125.37,125.27,125.3,2250.0,115.2174,115.2265,115.1346,115.1622,2250.0
2016-06-09 10:50:00,125.3,125.3,125.21,125.23,3604.0,115.1622,115.1622,115.0795,115.0979,3604.0
2016-06-09 10:55:00,125.22,125.23,125.12,125.19,5974.0,115.0887,115.0979,114.9968,115.0611,5974.0
2016-06-09 11:00:00,125.19,125.23,125.08,125.08,7910.0,115.0611,115.0979,114.96,114.96,7910.0
2016-06-09 11:05:00,125.13,125.21,125.13,125.2,5846.0,115.006,115.0795,115.006,115.0703,5846.0
2016-06-09 11:10:00,125.2,125.26,125.11,125.11,2700.0,115.0703,115.1254,114.9876,114.9876,2700.0
2016-06-09 11:15:00,125.09,125.15,124.91,124.91,2836.0,114.9692,115.0243,114.8038,114.8038,2836.0
2016-06-09 11:20:00,124.89,124.97,124.8,124.9,7245.0,114.7854,114.8589,114.7027,114.7946,7245.0
2016-06-09 11:25:00,124.91,125.14,124.91,125.14,3100.0,114.8038,115.0152,114.8038,115.0152,3100.0
2016-06-09 11:30:00,125.1,125.12,125.05,125.09,1222.0,114.9784,114.9968,114.9324,114.9692,1222.0
2016-06-09 11:35:00,125.06,125.08,124.98,125.01,5200.0,114.9416,114.96,114.8681,114.8957,5200.0
2016-06-09 11:40:00,125.05,125.05,125.0,125.0,3600.0,114.9324,114.9324,114.8865,114.8865,3600.0
2016-06-09 11:45:00,125.0,125.05,125.0,125.02,7001.0,114.8865,114.9324,114.8865,114.9049,7001.0
2016-06-09 11:50:00,125.0,125.17,125.0,125.16,6111.0,114.8865,115.0427,114.8865,115.0335,6111.0
2016-06-09 11:55:00,125.16,125.25,125.14,125.25,4906.0,115.0335,115.1163,115.0152,115.1163,4906.0
2016-06-09 12:00:00,125.27,125.27,125.12,125.2,2100.0,115.1346,115.1346,114.9968,115.0703,2100.0
2016-06-09 12:05:00,125.18,125.3,125.18,125.27,8566.0,115.0519,115.1622,115.0519,115.1346,8566.0
2016-06-09 12:10:00,125.28,125.3,125.19,125.23,3800.0,115.1438,115.1622,115.0611,115.0979,3800.0
2016-06-09 12:15:00,125.23,125.3,125.2,125.3,4916.0,115.0979,115.1622,115.0703,115.1622,4916.0
2016-06-09 12:20:00,125.28,125.31,125.22,125.31,3800.0,115.1438,115.1714,115.0887,115.1714,3800.0
2016-06-09 12:25:00,125.27,125.37,125.27,125.33,4011.0,115.1346,115.2265,115.1346,115.1898,4011.0
2016-06-09 12:30:00,125.32,125.43,125.3,125.43,5323.0,115.1806,115.2817,115.1622,115.2817,5323.0
2016-06-09 12:35:00,125.41,125.41,125.31,125.32,3950.0,115.2633,115.2633,115.1714,115.1806,3950.0
2016-06-09 12:40:00,125.35,125.4,125.32,125.4,3979.0,115.2082,115.2541,115.1806,115.2541,3979.0
2016-06-09 12:45:00,125.38,125.46,125.38,125.46,5481.0,115.2357,115.3093,115.2357,115.3093,5481.0
2016-06-09 12:50:00,125.54,125.54,125.46,125.46,400.0,115.3828,115.3828,115.3093,115.3093,400.0
2016-06-09 12:55:00,125.49,125.59,125.47,125.59,2962.0,115.3368,115.4287,115.3185,115.4287,2962.0
2016-06-09 13:00:00,125.6,125.61,125.53,125.58,2800.0,115.4379,115.4471,115.3736,115.4196,2800.0
2016-06-09 13:05:00,125.54,125.55,125.37,125.37,1610.0,115.3828,115.392,115.2265,115.2265,1610.0
2016-06-09 13:10:00,125.36,125.42,125.34,125.35,1200.0,115.2174,115.2725,115.199,115.2082,1200.0
2016-06-09 13:15:00,125.34,125.61,125.34,125.55,2600.0,115.199,115.4471,115.199,115.392,2600.0
2016-06-09 13:20:00,125.54,125.6,125.53,125.56,2200.0,115.3828,115.4379,115.3736,115.4012,2200.0
2016-06-09 13:25:00,125.57,125.58,125.49,125.49,1800.0,115.4104,115.4196,115.3368,115.3368,1800.0
2016-06-09 13:30:00,125.5,125.53,125.47,125.49,2154.0,115.346,115.3736,115.3185,115.3368,2154.0
2016-06-09 13:35:00,125.49,125.54,125.41,125.44,2120.0,115.3368,115.3828,115.2633,115.2909,2120.0
2016-06-09 13:40:00,125.41,125.41,125.32,125.32,1300.0,115.2633,115.2633,115.1806,115.1806,1300.0
2016-06-09 13:45:00,125.35,125.53,125.35,125.51,3377.0,115.2082,115.3736,115.2082,115.3552,3377.0
2016-06-09 13:50:00,125.49,125.49,125.31,125.31,2100.0,115.3368,115.3368,115.1714,115.1714,2100.0
2016-06-09 13:55:00,125.38,125.61,125.38,125.61,2854.0,115.2357,115.4471,115.2357,115.4471,2854.0
2016-06-09 14:00:00,125.57,125.57,125.46,125.5,4100.0,115.4104,115.4104,115.3093,115.346,4100.0
2016-06-09 14:05:00,125.48,125.48,125.4,125.4,900.0,115.3276,115.3276,115.2541,115.2541,900.0
2016-06-09 14:10:00,125.38,125.55,125.38,125.55,3100.0,115.2357,115.392,115.2357,115.392,3100.0
2016-06-09 14:15:00,125.53,125.53,125.45,125.49,1905.0,115.3736,115.3736,115.3001,115.3368,1905.0
2016-06-09 14:20:00,125.45,125.52,125.44,125.52,5081.0,115.3001,115.3644,115.2909,115.3644,5081.0
2016-06-09 14:25:00,125.53,125.63,125.52,125.52,3601.0,115.3736,115.4655,115.3644,115.3644,3601.0
2016-06-09 14:30:00,125.54,125.59,125.54,125.59,1000.0,115.3828,115.4287,115.3828,115.4287,1000.0
2016-06-09 14:35:00,125.57,125.57,125.5,125.56,2500.0,115.4104,115.4104,115.346,115.4012,2500.0
2016-06-09 14:40:00,125.6,125.65,125.55,125.65,2628.0,115.4379,115.4839,115.392,115.4839,2628.0
2016-06-09 14:45:00,125.67,125.68,125.62,125.62,1800.0,115.5023,115.5115,115.4563,115.4563,1800.0
2016-06-09 14:50:00,125.61,125.64,125.55,125.55,2400.0,115.4471,115.4747,115.392,115.392,2400.0
2016-06-09 14:55:00,125.54,125.69,125.54,125.67,5100.0,115.3828,115.5207,115.3828,115.5023,5100.0
2016-06-09 15:00:00,125.7,125.78,125.7,125.74,2284.0,115.5298,115.6034,115.5298,115.5666,2284.0
2016-06-09 15:05:00,125.74,125.82,125.72,125.75,3684.0,115.5666,115.6401,115.5482,115.5758,3684.0
2016-06-09 15:10:00,125.81,125.81,125.7,125.71,5100.0,115.6309,115.6309,115.5298,115.539,5100.0
2016-06-09 15:15:00,125.7,125.71,125.63,125.71,7262.0,115.5298,115.539,115.4655,115.539,7262.0
2016-06-09 15:20:00,125.72,125.73,125.64,125.72,5020.0,115.5482,115.5574,115.4747,115.5482,5020.0
2016-06-09 15:25:00,125.68,125.82,125.67,125.82,3900.0,115.5115,115.6401,115.5023,115.6401,3900.0
2016-06-09 15:30:00,125.81,125.81,125.7,125.76,9764.0,115.6309,115.6309,115.5298,115.585,9764.0
2016-06-09 15:35:00,125.78,125.93,125.78,125.9,5194.0,115.6034,115.7412,115.6034,115.7137,5194.0
2016-06-09 15:40:00,125.9,126.0,125.9,125.95,10472.0,115.7137,115.8056,115.7137,115.7596,10472.0
2016-06-09 15:45:00,125.95,125.98,125.84,125.9,10858.0,115.7596,115.7872,115.6585,115.7137,10858.0
2016-06-09 15:50:00,125.93,125.97,125.91,125.92,19316.0,115.7412,115.778,115.7229,115.732,19316.0
2016-06-09 15:55:00,125.92,125.96,125.9,125.95,36066.0,115.732,115.7688,115.7137,115.7596,36066.0
2016-06-10 09:30:00,125.13,125.64,124.86,125.07,22219.0,115.006,115.4747,114.7578,114.9508,22219.0
2016-06-10 09:35:00,125.27,125.41,124.88,125.01,17629.0,115.1346,115.2633,114.7762,114.8957,17629.0
2016-06-10 09:40:00,124.94,125.03,124.77,125.02,12704.0,114.8313,114.9141,114.6751,114.9049,12704.0
2016-06-10 09:45:00,124.97,125.01,124.83,124.96,50822.0,114.8589,114.8957,114.7302,114.8497,50822.0
2016-06-10 09:50:00,124.91,124.91,124.72,124.78,8079.0,114.8038,114.8038,114.6291,114.6843,8079.0
2016-06-10 09:55:00,124.83,124.87,124.74,124.78,10900.0,114.7302,114.767,114.6475,114.6843,10900.0
2016-06-10 10:00:00,124.82,124.84,124.55,124.57,16700.0,114.721,114.7394,114.4729,114.4913,16700.0
2016-06-10 10:05:00,124.55,124.66,124.55,124.66,17031.0,114.4729,114.574,114.4729,114.574,17031.0
2016-06-10 10:10:00,124.63,124.67,124.62,124.65,24612.0,114.5464,114.5832,114.5372,114.5648,24612.0
2016-06-10 10:15:00,124.7,125.13,124.7,125.13,10766.0,114.6108,115.006,114.6108,115.006,10766.0
2016-06-10 10:20:00,125.15,125.15,124.73,124.84,15807.0,115.0243,115.0243,114.6383,114.7394,15807.0
2016-06-10 10:25:00,124.84,125.0,124.82,124.89,6312.0,114.7394,114.8865,114.721,114.7854,6312.0
2016-06-10 10:30:00,124.79,125.01,124.79,124.94,8234.0,114.6935,114.8957,114.6935,114.8313,8234.0
2016-06-10 10:35:00,124.95,125.07,124.85,124.86,3150.0,114.8405,114.9508,114.7486,114.7578,3150.0
2016-06-10 10:40:00,124.83,124.83,124.73,124.78,14861.0,114.7302,114.7302,114.6383,114.6843,14861.0
2016-06-10 10:45:00,124.74,124.77,124.55,124.59,2400.0,114.6475,114.6751,114.4729,114.5097,2400.0
2016-06-10 10:50:00,124.56,124.6,124.42,124.45,11029.0,114.4821,114.5188,114.3534,114.381,11029.0
2016-06-10 10:55:00,124.42,124.69,124.28,124.66,27208.0,114.3534,114.6016,114.2247,114.574,27208.0
2016-06-10 11:00:00,124.61,124.73,124.6,124.73,3695.0,114.528,114.6383,114.5188,114.6383,3695.0
2016-06-10 11:05:00,124.73,124.73,124.58,124.58,7160.0,114.6383,114.6383,114.5005,114.5005,7160.0
2016-06-10 11:10:00,124.59,124.62,124.43,124.47,4678.0,114.5097,114.5372,114.3626,114.3994,4678.0
2016-06-10 11:15:00,124.42,124.56,124.37,124.37,7822.0,114.3534,114.4821,114.3075,114.3075,7822.0
2016-06-10 11:20:00,124.37,124.5,124.31,124.5,14460.0,114.3075,114.4269,114.2523,114.4269,14460.0
2016-06-10 11:25:00,124.51,124.57,124.46,124.52,7600.0,114.4361,114.4913,114.3902,114.4453,7600.0
2016-06-10 11:30:00,124.54,124.59,124.46,124.46,5212.0,114.4637,114.5097,114.3902,114.3902,5212.0
2016-06-10 11:35:00,124.51,124.52,124.19,124.2,5006.0,114.4361,114.4453,114.142,114.1512,5006.0
2016-06-10 11:40:00,124.19,124.22,123.96,124.01,11835.0,114.142,114.1696,113.9306,113.9766,11835.0
2016-06-10 11:45:00,124.03,124.26,124.03,124.23,4134.0,113.995,114.2064,113.995,114.1788,4134.0
2016-06-10 11:50:00,124.21,124.28,124.09,124.28,5060.0,114.1604,114.2247,114.0501,114.2247,5060.0
2016-06-10 11:55:00,124.32,124.32,124.15,124.15,2845.0,114.2615,114.2615,114.1053,114.1053,2845.0
2016-06-10 12:00:00,124.17,124.27,124.15,124.19,5208.0,114.1236,114.2155,114.1053,114.142,5208.0
2016-06-10 12:05:00,124.23,124.23,124.1,124.1,2096.0,114.1788,114.1788,114.0593,114.0593,2096.0
2016-06-10 12:10:00,124.06,124.06,123.83,123.83,3100.0,114.0225,114.0225,113.8111,113.8111,3100.0
2016-06-10 12:15:00,123.9,124.03,123.87,123.96,4490.0,113.8755,113.995,113.8479,113.9306,4490.0
2016-06-10 12:20:00,123.92,123.92,123.75,123.76,4722.0,113.8939,113.8939,113.7376,113.7468,4722.0
2016-06-10 12:25:00,123.81,123.82,123.69,123.82,3700.0,113.7928,113.802,113.6825,113.802,3700.0
2016-06-10 12:30:00,123.78,123.78,123.63,123.69,2462.0,113.7652,113.7652,113.6273,113.6825,2462.0
2016-06-10 12:35:00,123.74,123.94,123.74,123.94,1500.0,113.7284,113.9122,113.7284,113.9122,1500.0
2016-06-10 12:40:00,123.96,124.12,123.96,124.09,2000.0,113.9306,114.0777,113.9306,114.0501,2000.0
2016-06-10 12:45:00,124.12,124.18,124.1,124.1,1200.0,114.0777,114.1328,114.0593,114.0593,1200.0
2016-06-10 12:50:00,124.12,124.23,124.11,124.22,6280.0,114.0777,114.1788,114.0685,114.1696,6280.0
2016-06-10 12:55:00,124.15,124.19,124.08,124.16,3512.0,114.1053,114.142,114.0409,114.1144,3512.0
2016-06-10 13:00:00,124.15,124.29,124.13,124.26,2205.0,114.1053,114.2339,114.0869,114.2064,2205.0
2016-06-10 13:05:00,124.23,124.24,124.16,124.22,1806.0,114.1788,114.188,114.1144,114.1696,1806.0
2016-06-10 13:10:00,124.28,124.36,124.17,124.36,2106.0,114.2247,114.2983,114.1236,114.2983,2106.0
2016-06-10 13:15:00,124.36,124.41,124.34,124.37,1670.0,114.2983,114.3442,114.2799,114.3075,1670.0
2016-06-10 13:20:00,124.38,124.43,124.33,124.42,1005.0,114.3166,114.3626,114.2707,114.3534,1005.0
2016-06-10 13:25:00,124.53,124.56,124.5,124.56,1202.0,114.4545,114.4821,114.4269,114.4821,1202.0
2016-06-10 13:30:00,124.56,124.59,124.38,124.41,5119.0,114.4821,114.5097,114.3166,114.3442,5119.0
2016-06-10 13:35:00,124.4,124.44,124.36,124.42,918.0,114.335,114.3718,114.2983,114.3534,918.0
2016-06-10 13:40:00,124.4,124.46,124.4,124.4,1487.0,114.335,114.3902,114.335,114.335,1487.0
2016-06-10 13:45:00,124.35,124.39,124.16,124.19,3468.0,114.2891,114.3258,114.1144,114.142,3468.0
2016-06-10 13:50:00,124.18,124.18,124.02,124.02,1400.0,114.1328,114.1328,113.9858,113.9858,1400.0
2016-06-10 13:55:00,124.08,124.18,124.07,124.11,2317.0,114.0409,114.1328,114.0317,114.0685,2317.0
2016-06-10 14:00:00,124.06,124.08,123.95,124.0,5527.0,114.0225,114.0409,113.9214,113.9674,5527.0
2016-06-10 14:05:00,124.04,124.1,123.93,123.98,5384.0,114.0042,114.0593,113.9031,113.949,5384.0
2016-06-10 14:10:00,123.94,124.04,123.89,123.95,3311.0,113.9122,114.0042,113.8663,113.9214,3311.0
2016-06-10 14:15:00,123.94,124.05,123.91,123.98,4738.0,113.9122,114.0133,113.8847,113.949,4738.0
2016-06-10 14:20:00,123.97,124.04,123.95,124.02,3512.0,113.9398,114.0042,113.9214,113.9858,3512.0
2016-06-10 14:25:00,124.03,124.04,123.81,123.88,13666.0,113.995,114.0042,113.7928,113.8571,13666.0
2016-06-10 14:30:00,123.89,123.92,123.89,123.89,1101.0,113.8663,113.8939,113.8663,113.8663,1101.0
2016-06-10 14:35:00,123.83,124.03,123.83,123.99,4796.0,113.8111,113.995,113.8111,113.9582,4796.0
2016-06-10 14:40:00,123.95,124.0,123.8,123.8,1400.0,113.9214,113.9674,113.7836,113.7836,1400.0
2016-06-10 14:45:00,123.75,123.82,123.73,123.79,2822.0,113.7376,113.802,113.7192,113.7744,2822.0
2016-06-10 14:50:00,123.75,123.82,123.75,123.82,3188.0,113.7376,113.802,113.7376,113.802,3188.0
2016-06-10 14:55:00,123.8,123.9,123.8,123.86,4109.0,113.7836,113.8755,113.7836,113.8387,4109.0
2016-06-10 15:00:00,123.84,123.84,123.78,123.79,2360.0,113.8203,113.8203,113.7652,113.7744,2360.0
2016-06-10 15:05:00,123.8,123.8,123.62,123.65,7771.0,113.7836,113.7836,113.6181,113.6457,7771.0
2016-06-10 15:10:00,123.69,123.71,123.62,123.62,2505.0,113.6825,113.7009,113.6181,113.6181,2505.0
2016-06-10 15:15:00,123.67,123.77,123.66,123.74,2757.0,113.6641,113.756,113.6549,113.7284,2757.0
2016-06-10 15:20:00,123.75,123.93,123.74,123.9,3115.0,113.7376,113.9031,113.7284,113.8755,3115.0
2016-06-10 15:25:00,123.89,124.02,123.86,124.01,3507.0,113.8663,113.9858,113.8387,113.9766,3507.0
2016-06-10 15:30:00,123.99,124.01,123.93,123.97,4400.0,113.9582,113.9766,113.9031,113.9398,4400.0
2016-06-10 15:35:00,123.95,123.96,123.76,123.79,11787.0,113.9214,113.9306,113.7468,113.7744,11787.0
2016-06-10 15:40:00,123.81,123.84,123.72,123.73,9442.0,113.7928,113.8203,113.71,113.7192,9442.0
2016-06-10 15:45:00,123.72,124.03,123.72,124.01,18967.0,113.71,113.995,113.71,113.9766,18967.0
2016-06-10 15:50:00,123.95,123.96,123.88,123.91,7774.0,113.9214,113.9306,113.8571,113.8847,7774.0
2016-06-10 15:55:00,123.92,123.94,123.84,123.91,23112.0,113.8939,113.9122,113.8203,113.8847,23112.0
2016-06-13 09:30:00,123.57,123.99,123.22,123.22,7153.0,113.5722,113.9582,113.2505,113.2505,7153.0
2016-06-13 09:35:00,123.61,123.9,123.53,123.9,4000.0,113.6089,113.8755,113.5354,113.8755,4000.0
2016-06-13 09:40:00,123.92,124.14,123.84,123.84,2521.0,113.8939,114.0961,113.8203,113.8203,2521.0
2016-06-13 09:45:00,123.87,124.2,123.87,124.18,3710.0,113.8479,114.1512,113.8479,114.1328,3710.0
2016-06-13 09:50:00,124.19,124.72,124.19,124.72,6185.0,114.142,114.6291,114.142,114.6291,6185.0
2016-06-13 09:55:00,124.72,124.87,124.63,124.72,4512.0,114.6291,114.767,114.5464,114.6291,4512.0
2016-06-13 10:00:00,124.6,124.84,124.54,124.55,3200.0,114.5188,114.7394,114.4637,114.4729,3200.0
2016-06-13 10:05:00,124.59,124.59,124.38,124.46,4524.0,114.5097,114.5097,114.3166,114.3902,4524.0
2016-06-13 10:10:00,124.4,124.54,124.39,124.41,5700.0,114.335,114.4637,114.3258,114.3442,5700.0
2016-06-13 10:15:00,124.46,124.55,124.42,124.51,4700.0,114.3902,114.4729,114.3534,114.4361,4700.0
2016-06-13 10:20:00,124.43,124.53,124.42,124.42,3200.0,114.3626,114.4545,114.3534,114.3534,3200.0
2016-06-13 10:25:00,124.43,124.65,124.43,124.64,2978.0,114.3626,114.5648,114.3626,114.5556,2978.0
2016-06-13 10:30:00,124.63,124.72,124.42,124.45,6400.0,114.5464,114.6291,114.3534,114.381,6400.0
2016-06-13 10:35:00,124.49,124.56,124.39,124.41,4151.0,114.4177,114.4821,114.3258,114.3442,4151.0
2016-06-13 10:40:00,124.4,124.4,124.18,124.18,1298.0,114.335,114.335,114.1328,114.1328,1298.0
2016-06-13 10:45:00,124.22,124.47,124.19,124.4,7882.0,114.1696,114.3994,114.142,114.335,7882.0
2016-06-13 10:50:00,124.27,124.32,124.15,124.26,9907.0,114.2155,114.2615,114.1053,114.2064,9907.0
2016-06-13 10:55:00,124.33,124.49,124.32,124.36,12704.0,114.2707,114.4177,114.2615,114.2983,12704.0
2016-06-13 11:00:00,124.2,124.25,124.11,124.2,1900.0,114.1512,114.1972,114.0685,114.1512,1900.0
2016-06-13 11:05:00,124.17,124.38,124.13,124.32,7683.0,114.1236,114.3166,114.0869,114.2615,7683.0
2016-06-13 11:10:00,124.28,124.41,124.2,124.2,5283.0,114.2247,114.3442,114.1512,114.1512,5283.0
2016-06-13 11:15:00,124.21,124.31,124.15,124.15,6745.0,114.1604,114.2523,114.1053,114.1053,6745.0
2016-06-13 11:20:00,124.21,124.26,124.14,124.23,7915.0,114.1604,114.2064,114.0961,114.1788,7915.0
2016-06-13 11:25:00,124.21,124.21,124.06,124.16,5221.0,114.1604,114.1604,114.0225,114.1144,5221.0
2016-06-13 11:30:00,124.14,124.14,123.87,124.02,15680.0,114.0961,114.0961,113.8479,113.9858,15680.0
2016-06-13 11:35:00,124.02,124.11,123.91,123.97,13015.0,113.9858,114.0685,113.8847,113.9398,13015.0
2016-06-13 11:40:00,124.0,124.14,123.94,123.98,10675.0,113.9674,114.0961,113.9122,113.949,10675.0
2016-06-13 11:45:00,124.0,124.06,123.95,123.95,7230.0,113.9674,114.0225,113.9214,113.9214,7230.0
2016-06-13 11:50:00,123.95,124.0,123.84,123.88,6689.0,113.9214,113.9674,113.8203,113.8571,6689.0
2016-06-13 11:55:00,123.87,123.99,123.84,123.99,8715.0,113.8479,113.9582,113.8203,113.9582,8715.0
2016-06-13 12:00:00,123.95,123.98,123.8,123.89,12454.0,113.9214,113.949,113.7836,113.8663,12454.0
2016-06-13 12:05:00,123.86,123.89,123.8,123.8,11241.0,113.8387,113.8663,113.7836,113.7836,11241.0
2016-06-13 12:10:00,123.8,123.8,123.69,123.73,3400.0,113.7836,113.7836,113.6825,113.7192,3400.0
2016-06-13 12:15:00,123.73,124.06,123.73,123.95,4701.0,113.7192,114.0225,113.7192,113.9214,4701.0
2016-06-13 12:20:00,123.97,124.11,123.9,123.94,17995.0,113.9398,114.0685,113.8755,113.9122,17995.0
2016-06-13 12:25:00,123.92,124.0,123.83,123.87,11884.0,113.8939,113.9674,113.8111,113.8479,11884.0
2016-06-13 12:30:00,123.89,123.99,123.86,123.9,3810.0,113.8663,113.9582,113.8387,113.8755,3810.0
2016-06-13 12:35:00,123.92,123.97,123.86,123.93,9103.0,113.8939,113.9398,113.8387,113.9031,9103.0
2016-06-13 12:40:00,123.96,124.06,123.9,124.01,11232.0,113.9306,114.0225,113.8755,113.9766,11232.0
2016-06-13 12:45:00,124.02,124.04,123.89,123.89,1500.0,113.9858,114.0042,113.8663,113.8663,1500.0
2016-06-13 12:50:00,123.94,124.09,123.94,124.08,10900.0,113.9122,114.0501,113.9122,114.0409,10900.0
2016-06-13 12:55:00,124.08,124.26,124.08,124.16,6900.0,114.0409,114.2064,114.0409,114.1144,6900.0
2016-06-13 13:00:00,124.22,124.22,124.03,124.03,2702.0,114.1696,114.1696,113.995,113.995,2702.0
2016-06-13 13:05:00,124.03,124.1,123.96,124.05,4162.0,113.995,114.0593,113.9306,114.0133,4162.0
2016-06-13 13:10:00,124.05,124.05,123.99,124.03,3100.0,114.0133,114.0133,113.9582,113.995,3100.0
2016-06-13 13:15:00,124.02,124.02,123.92,123.92,900.0,113.9858,113.9858,113.8939,113.8939,900.0
2016-06-13 13:20:00,123.97,124.07,123.97,124.06,4500.0,113.9398,114.0317,113.9398,114.0225,4500.0
2016-06-13 13:25:00,124.09,124.11,124.07,124.07,2100.0,114.0501,114.0685,114.0317,114.0317,2100.0
2016-06-13 13:30:00,124.09,124.13,124.04,124.05,2201.0,114.0501,114.0869,114.0042,114.0133,2201.0
2016-06-13 13:35:00,123.93,123.93,123.88,123.88,1247.0,113.9031,113.9031,113.8571,113.8571,1247.0
2016-06-13 13:40:00,123.84,124.09,123.79,124.09,4250.0,113.8203,114.0501,113.7744,114.0501,4250.0
2016-06-13 13:45:00,124.07,124.07,123.95,123.96,1650.0,114.0317,114.0317,113.9214,113.9306,1650.0
2016-06-13 13:50:00,123.85,123.91,123.63,123.63,3102.0,113.8295,113.8847,113.6273,113.6273,3102.0
2016-06-13 13:55:00,123.71,123.78,123.69,123.76,2090.0,113.7009,113.7652,113.6825,113.7468,2090.0
2016-06-13 14:00:00,123.77,123.85,123.77,123.8,4739.0,113.756,113.8295,113.756,113.7836,4739.0
2016-06-13 14:05:00,123.78,124.05,123.78,124.05,6100.0,113.7652,114.0133,113.7652,114.0133,6100.0
2016-06-13 14:10:00,124.05,124.1,124.01,124.08,3626.0,114.0133,114.0593,113.9766,114.0409,3626.0
2016-06-13 14:15:00,124.05,124.15,123.98,123.99,4369.0,114.0133,114.1053,113.949,113.9582,4369.0
2016-06-13 14:20:00,123.97,123.97,123.8,123.8,2100.0,113.9398,113.9398,113.7836,113.7836,2100.0
2016-06-13 14:25:00,123.8,123.93,123.79,123.93,4564.0,113.7836,113.9031,113.7744,113.9031,4564.0
2016-06-13 14:30:00,123.95,124.14,123.92,124.1,4990.0,113.9214,114.0961,113.8939,114.0593,4990.0
2016-06-13 14:35:00,124.13,124.13,124.07,124.09,3100.0,114.0869,114.0869,114.0317,114.0501,3100.0
2016-06-13 14:40:00,124.09,124.11,124.04,124.08,3398.0,114.0501,114.0685,114.0042,114.0409,3398.0
2016-06-13 14:45:00,124.1,124.1,124.02,124.04,4800.0,114.0593,114.0593,113.9858,114.0042,4800.0
2016-06-13 14:50:00,124.0,124.03,123.9,124.03,5854.0,113.9674,113.995,113.8755,113.995,5854.0
2016-06-13 14:55:00,124.08,124.08,123.95,123.95,4942.0,114.0409,114.0409,113.9214,113.9214,4942.0
2016-06-13 15:00:00,123.96,124.01,123.9,123.92,3810.0,113.9306,113.9766,113.8755,113.8939,3810.0
2016-06-13 15:05:00,123.94,123.94,123.74,123.74,5341.0,113.9122,113.9122,113.7284,113.7284,5341.0
2016-06-13 15:10:00,123.76,123.81,123.67,123.68,2235.0,113.7468,113.7928,113.6641,113.6733,2235.0
2016-06-13 15:15:00,123.65,123.75,123.65,123.75,3900.0,113.6457,113.7376,113.6457,113.7376,3900.0
2016-06-13 15:20:00,123.74,123.83,123.73,123.78,5572.0,113.7284,113.8111,113.7192,113.7652,5572.0
2016-06-13 15:25:00,123.77,123.82,123.68,123.74,4179.0,113.756,113.802,113.6733,113.7284,4179.0
2016-06-13 15:30:00,123.76,123.87,123.75,123.8,6613.0,113.7468,113.8479,113.7376,113.7836,6613.0
2016-06-13 15:35:00,123.75,123.8,123.63,123.66,5048.0,113.7376,113.7836,113.6273,113.6549,5048.0
2016-06-13 15:40:00,123.63,123.68,123.5,123.5,5408.0,113.6273,113.6733,113.5078,113.5078,5408.0
2016-06-13 15:45:00,123.48,123.61,123.47,123.6,8595.0,113.4895,113.6089,113.4803,113.5998,8595.0
2016-06-13 15:50:00,123.62,123.62,123.39,123.43,21165.0,113.6181,113.6181,113.4067,113.4435,21165.0
2016-06-13 15:55:00,123.43,123.46,123.32,123.39,41791.0,113.4435,113.4711,113.3424,113.4067,41791.0
2016-06-14 09:30:00,123.41,123.41,123.0,123.3,4681.0,113.4251,113.4251,113.0483,113.324,4681.0
2016-06-14 09:35:00,123.3,123.44,123.17,123.36,2150.0,113.324,113.4527,113.2045,113.3792,2150.0
2016-06-14 09:40:00,123.29,123.81,123.29,123.81,12139.0,113.3148,113.7928,113.3148,113.7928,12139.0
2016-06-14 09:45:00,123.75,123.75,123.47,123.68,2527.0,113.7376,113.7376,113.4803,113.6733,2527.0
2016-06-14 09:50:00,123.61,123.73,123.58,123.59,1643.0,113.6089,113.7192,113.5814,113.5906,1643.0
2016-06-14 09:55:00,123.84,123.99,123.73,123.99,1602.0,113.8203,113.9582,113.7192,113.9582,1602.0
2016-06-14 10:00:00,123.93,124.12,123.87,123.91,6101.0,113.9031,114.0777,113.8479,113.8847,6101.0
2016-06-14 10:05:00,123.89,123.89,123.45,123.5,11439.0,113.8663,113.8663,113.4619,113.5078,11439.0
2016-06-14 10:10:00,123.49,123.6,123.48,123.58,10400.0,113.4987,113.5998,113.4895,113.5814,10400.0
2016-06-14 10:15:00,123.47,123.59,123.46,123.51,33880.0,113.4803,113.5906,113.4711,113.517,33880.0
2016-06-14 10:20:00,123.51,123.55,123.3,123.3,24808.0,113.517,113.5538,113.324,113.324,24808.0
2016-06-14 10:25:00,123.3,123.34,123.17,123.27,20737.0,113.324,113.3608,113.2045,113.2965,20737.0
2016-06-14 10:30:00,123.34,123.35,123.1,123.13,22987.0,113.3608,113.37,113.1402,113.1678,22987.0
2016-06-14 10:35:00,123.17,123.2,123.0,123.18,11720.0,113.2045,113.2321,113.0483,113.2137,11720.0
2016-06-14 10:40:00,123.19,123.33,123.16,123.22,7602.0,113.2229,113.3516,113.1954,113.2505,7602.0
2016-06-14 10:45:00,123.22,123.22,122.93,123.0,12297.0,113.2505,113.2505,112.984,113.0483,12297.0
2016-06-14 10:50:00,123.02,123.04,122.91,122.91,1475.0,113.0667,113.0851,112.9656,112.9656,1475.0
2016-06-14 10:55:00,122.91,122.97,122.8,122.97,2839.0,112.9656,113.0207,112.8645,113.0207,2839.0
2016-06-14 11:00:00,123.01,123.01,122.85,122.95,5354.0,113.0575,113.0575,112.9104,113.0023,5354.0
2016-06-14 11:05:00,122.93,123.1,122.88,122.99,12505.0,112.984,113.1402,112.938,113.0391,12505.0
2016-06-14 11:10:00,123.0,123.1,122.75,122.75,8500.0,113.0483,113.1402,112.8185,112.8185,8500.0
2016-06-14 11:15:00,122.75,122.91,122.67,122.86,7320.0,112.8185,112.9656,112.745,112.9196,7320.0
2016-06-14 11:20:00,122.86,123.06,122.8,122.95,8149.0,112.9196,113.1034,112.8645,113.0023,8149.0
2016-06-14 11:25:00,123.0,123.0,122.7,122.84,7698.0,113.0483,113.0483,112.7726,112.9012,7698.0
2016-06-14 11:30:00,122.8,122.9,122.74,122.82,18100.0,112.8645,112.9564,112.8093,112.8829,18100.0
2016-06-14 11:35:00,122.86,122.94,122.76,122.83,11439.0,112.9196,112.9932,112.8277,112.8921,11439.0
2016-06-14 11:40:00,122.86,122.86,122.7,122.71,13154.0,112.9196,112.9196,112.7726,112.7818,13154.0
2016-06-14 11:45:00,122.75,122.75,122.61,122.61,5385.0,112.8185,112.8185,112.6899,112.6899,5385.0
2016-06-14 11:50:00,122.55,122.68,122.5,122.6,7557.0,112.6347,112.7542,112.5888,112.6807,7557.0
2016-06-14 11:55:00,122.65,122.67,122.56,122.56,3002.0,112.7266,112.745,112.6439,112.6439,3002.0
2016-06-14 12:00:00,122.59,122.66,122.44,122.53,4743.0,112.6715,112.7358,112.5336,112.6163,4743.0
2016-06-14 12:05:00,122.54,122.54,122.32,122.48,2300.0,112.6255,112.6255,112.4233,112.5704,2300.0
2016-06-14 12:10:00,122.45,122.45,122.32,122.33,11928.0,112.5428,112.5428,112.4233,112.4325,11928.0
2016-06-14 12:15:00,122.38,122.41,122.31,122.31,10182.0,112.4785,112.506,112.4141,112.4141,10182.0
2016-06-14 12:20:00,122.38,122.63,122.33,122.63,8137.0,112.4785,112.7082,112.4325,112.7082,8137.0
2016-06-14 12:25:00,122.7,122.83,122.59,122.59,10123.0,112.7726,112.8921,112.6715,112.6715,10123.0
2016-06-14 12:30:00,122.62,122.73,122.59,122.6,6707.0,112.699,112.8001,112.6715,112.6807,6707.0
2016-06-14 12:35:00,122.61,122.69,122.4,122.4,5785.0,112.6899,112.7634,112.4968,112.4968,5785.0
2016-06-14 12:40:00,122.41,122.54,122.36,122.4,7717.0,112.506,112.6255,112.4601,112.4968,7717.0
2016-06-14 12:45:00,122.41,122.52,122.29,122.5,6037.0,112.506,112.6071,112.3957,112.5888,6037.0
2016-06-14 12:50:00,122.46,122.54,122.45,122.48,4804.0,112.552,112.6255,112.5428,112.5704,4804.0
2016-06-14 12:55:00,122.5,122.55,122.33,122.52,8580.0,112.5888,112.6347,112.4325,112.6071,8580.0
2016-06-14 13:00:00,122.5,122.55,122.46,122.49,5448.0,112.5888,112.6347,112.552,112.5796,5448.0
2016-06-14 13:05:00,122.47,122.47,122.32,122.32,4790.0,112.5612,112.5612,112.4233,112.4233,4790.0
2016-06-14 13:10:00,122.29,122.41,122.17,122.41,8475.0,112.3957,112.506,112.2855,112.506,8475.0
2016-06-14 13:15:00,122.39,122.43,122.29,122.35,5640.0,112.4877,112.5244,112.3957,112.4509,5640.0
2016-06-14 13:20:00,122.33,122.38,122.29,122.32,5055.0,112.4325,112.4785,112.3957,112.4233,5055.0
2016-06-14 13:25:00,122.29,122.31,122.03,122.04,15067.0,112.3957,112.4141,112.1568,112.166,15067.0
2016-06-14 13:30:00,122.1,122.24,122.04,122.24,11807.0,112.2211,112.3498,112.166,112.3498,11807.0
2016-06-14 13:35:00,122.28,122.32,122.18,122.21,6195.0,112.3866,112.4233,112.2946,112.3222,6195.0
2016-06-14 13:40:00,122.18,122.27,122.09,122.27,5518.0,112.2946,112.3774,112.2119,112.3774,5518.0
2016-06-14 13:45:00,122.23,122.28,122.16,122.17,6950.0,112.3406,112.3866,112.2763,112.2855,6950.0
2016-06-14 13:50:00,122.11,122.23,122.03,122.03,5318.0,112.2303,112.3406,112.1568,112.1568,5318.0
2016-06-14 13:55:00,122.1,122.12,121.94,121.99,9586.0,112.2211,112.2395,112.0741,112.12,9586.0
2016-06-14 14:00:00,122.0,122.12,121.96,121.96,6776.0,112.1292,112.2395,112.0924,112.0924,6776.0
2016-06-14 14:05:00,122.01,122.06,121.91,121.98,16783.0,112.1384,112.1844,112.0465,112.1108,16783.0
2016-06-14 14:10:00,121.96,122.04,121.88,121.94,10486.0,112.0924,112.166,112.0189,112.0741,10486.0
2016-06-14 14:15:00,121.96,122.11,121.94,122.11,12434.0,112.0924,112.2303,112.0741,112.2303,12434.0
2016-06-14 14:20:00,122.08,122.28,122.04,122.24,11273.0,112.2027,112.3866,112.166,112.3498,11273.0
2016-06-14 14:25:00,122.28,122.35,122.14,122.35,10843.0,112.3866,112.4509,112.2579,112.4509,10843.0
2016-06-14 14:30:00,122.35,122.35,122.05,122.05,10515.0,112.4509,112.4509,112.1752,112.1752,10515.0
2016-06-14 14:35:00,122.08,122.13,121.92,121.99,10328.0,112.2027,112.2487,112.0557,112.12,10328.0
2016-06-14 14:40:00,121.99,122.2,121.99,122.14,5428.0,112.12,112.313,112.12,112.2579,5428.0
2016-06-14 14:45:00,122.19,122.23,122.05,122.05,5173.0,112.3038,112.3406,112.1752,112.1752,5173.0
2016-06-14 14:50:00,122.02,122.05,121.85,121.98,9645.0,112.1476,112.1752,111.9913,112.1108,9645.0
2016-06-14 14:55:00,122.01,122.03,121.85,121.87,4900.0,112.1384,112.1568,111.9913,112.0097,4900.0
2016-06-14 15:00:00,121.86,122.09,121.83,122.09,19322.0,112.0005,112.2119,111.973,112.2119,19322.0
2016-06-14 15:05:00,122.12,122.26,122.12,122.16,8717.0,112.2395,112.3682,112.2395,112.2763,8717.0
2016-06-14 15:10:00,122.16,122.26,122.1,122.22,13598.0,112.2763,112.3682,112.2211,112.3314,13598.0
2016-06-14 15:15:00,122.22,122.4,122.2,122.31,12088.0,112.3314,112.4968,112.313,112.4141,12088.0
2016-06-14 15:20:00,122.35,122.49,122.32,122.32,13591.0,112.4509,112.5796,112.4233,112.4233,13591.0
2016-06-14 15:25:00,122.27,122.5,122.24,122.5,10916.0,112.3774,112.5888,112.3498,112.5888,10916.0
2016-06-14 15:30:00,122.49,122.5,122.37,122.44,14949.0,112.5796,112.5888,112.4693,112.5336,14949.0
2016-06-14 15:35:00,122.41,122.44,122.31,122.38,14444.0,112.506,112.5336,112.4141,112.4785,14444.0
2016-06-14 15:40:00,122.4,122.54,122.38,122.45,19413.0,112.4968,112.6255,112.4785,112.5428,19413.0
2016-06-14 15:45:00,122.45,122.5,122.19,122.2,24546.0,112.5428,112.5888,112.3038,112.313,24546.0
2016-06-14 15:50:00,122.24,122.32,122.2,122.32,26754.0,112.3498,112.4233,112.313,112.4233,26754.0
2016-06-14 15:55:00,122.33,122.4,122.27,122.37,39287.0,112.4325,112.4968,112.3774,112.4693,39287.0
2016-06-15 09:30:00,122.65,122.65,122.28,122.29,5069.0,112.7266,112.7266,112.3866,112.3957,5069.0
2016-06-15 09:35:00,122.34,122.55,121.82,122.18,18082.0,112.4417,112.6347,111.9638,112.2946,18082.0
2016-06-15 09:40:00,122.26,122.49,122.18,122.43,8110.0,112.3682,112.5796,112.2946,112.5244,8110.0
2016-06-15 09:45:00,122.41,122.57,122.33,122.39,10154.0,112.506,112.6531,112.4325,112.4877,10154.0
2016-06-15 09:50:00,122.42,122.43,122.18,122.43,35636.0,112.5152,112.5244,112.2946,112.5244,35636.0
2016-06-15 09:55:00,122.43,122.69,122.34,122.64,25489.0,112.5244,112.7634,112.4417,112.7174,25489.0
2016-06-15 10:00:00,122.54,122.78,122.53,122.63,8470.0,112.6255,112.8461,112.6163,112.7082,8470.0
2016-06-15 10:05:00,122.56,122.64,122.37,122.39,6317.0,112.6439,112.7174,112.4693,112.4877,6317.0
2016-06-15 10:10:00,122.47,122.63,122.45,122.48,3944.0,112.5612,112.7082,112.5428,112.5704,3944.0
2016-06-15 10:15:00,122.49,122.58,122.24,122.41,9735.0,112.5796,112.6623,112.3498,112.506,9735.0
2016-06-15 10:20:00,122.34,122.38,122.18,122.23,2300.0,112.4417,112.4785,112.2946,112.3406,2300.0
2016-06-15 10:25:00,122.18,122.26,122.06,122.07,4563.0,112.2946,112.3682,112.1844,112.1935,4563.0
2016-06-15 10:30:00,122.03,122.13,122.0,122.01,7100.0,112.1568,112.2487,112.1292,112.1384,7100.0
2016-06-15 10:35:00,122.09,122.12,122.01,122.12,4802.0,112.2119,112.2395,112.1384,112.2395,4802.0
2016-06-15 10:40:00,122.11,122.2,122.02,122.1,14437.0,112.2303,112.313,112.1476,112.2211,14437.0
2016-06-15 10:45:00,122.04,122.21,122.04,122.09,11400.0,112.166,112.3222,112.166,112.2119,11400.0
2016-06-15 10:50:00,122.08,122.11,121.88,121.92,10544.0,112.2027,112.2303,112.0189,112.0557,10544.0
2016-06-15 10:55:00,121.99,121.99,121.73,121.73,11290.0,112.12,112.12,111.8811,111.8811,11290.0
2016-06-15 11:00:00,121.72,121.84,121.68,121.77,9899.0,111.8719,111.9822,111.8351,111.9178,9899.0
2016-06-15 11:05:00,121.76,121.76,121.41,121.45,31450.0,111.9086,111.9086,111.5869,111.6237,31450.0
2016-06-15 11:10:00,121.45,121.62,121.44,121.53,7471.0,111.6237,111.78,111.6145,111.6972,7471.0
2016-06-15 11:15:00,121.57,121.58,121.38,121.45,6961.0,111.734,111.7432,111.5594,111.6237,6961.0
2016-06-15 11:20:00,121.48,121.51,121.41,121.41,5956.0,111.6513,111.6789,111.5869,111.5869,5956.0
2016-06-15 11:25:00,121.38,121.47,121.33,121.33,8016.0,111.5594,111.6421,111.5134,111.5134,8016.0
2016-06-15 11:30:00,121.34,121.38,121.19,121.19,16034.0,111.5226,111.5594,111.3847,111.3847,16034.0
2016-06-15 11:35:00,121.21,121.21,121.09,121.12,19414.0,111.4031,111.4031,111.2928,111.3204,19414.0
2016-06-15 11:40:00,121.14,121.34,121.12,121.28,7765.0,111.3388,111.5226,111.3204,111.4675,7765.0
2016-06-15 11:45:00,121.31,121.42,121.26,121.4,7293.0,111.495,111.5961,111.4491,111.5778,7293.0
2016-06-15 11:50:00,121.39,121.49,121.33,121.33,5034.0,111.5686,111.6605,111.5134,111.5134,5034.0
2016-06-15 11:55:00,121.37,121.52,121.37,121.45,6710.0,111.5502,111.688,111.5502,111.6237,6710.0
2016-06-15 12:00:00,121.42,121.64,121.42,121.64,2000.0,111.5961,111.7983,111.5961,111.7983,2000.0
2016-06-15 12:05:00,121.64,121.77,121.58,121.75,3200.0,111.7983,111.9178,111.7432,111.8994,3200.0
2016-06-15 12:10:00,121.77,121.83,121.71,121.83,5224.0,111.9178,111.973,111.8627,111.973,5224.0
2016-06-15 12:15:00,121.79,121.85,121.72,121.72,4990.0,111.9362,111.9913,111.8719,111.8719,4990.0
2016-06-15 12:20:00,121.79,121.85,121.72,121.85,4201.0,111.9362,111.9913,111.8719,111.9913,4201.0
2016-06-15 12:25:00,121.83,121.97,121.83,121.88,5200.0,111.973,112.1016,111.973,112.0189,5200.0
2016-06-15 12:30:00,121.88,122.01,121.85,121.92,4100.0,112.0189,112.1384,111.9913,112.0557,4100.0
2016-06-15 12:35:00,121.94,121.96,121.85,121.89,5713.0,112.0741,112.0924,111.9913,112.0281,5713.0
2016-06-15 12:40:00,121.89,121.89,121.78,121.78,5973.0,112.0281,112.0281,111.927,111.927,5973.0
2016-06-15 12:45:00,121.78,121.83,121.73,121.77,3517.0,111.927,111.973,111.8811,111.9178,3517.0
2016-06-15 12:50:00,121.74,121.88,121.74,121.88,1820.0,111.8902,112.0189,111.8902,112.0189,1820.0
2016-06-15 12:55:00,121.87,121.89,121.65,121.66,6034.0,112.0097,112.0281,111.8075,111.8167,6034.0
2016-06-15 13:00:00,121.69,121.75,121.64,121.66,8635.0,111.8443,111.8994,111.7983,111.8167,8635.0
2016-06-15 13:05:00,121.66,121.66,121.56,121.56,4533.0,111.8167,111.8167,111.7248,111.7248,4533.0
2016-06-15 13:10:00,121.54,121.61,121.48,121.54,9861.0,111.7064,111.7708,111.6513,111.7064,9861.0
2016-06-15 13:15:00,121.55,121.62,121.54,121.6,8185.0,111.7156,111.78,111.7064,111.7616,8185.0
2016-06-15 13:20:00,121.59,121.63,121.56,121.58,8714.0,111.7524,111.7891,111.7248,111.7432,8714.0
2016-06-15 13:25:00,121.6,121.63,121.54,121.58,25090.0,111.7616,111.7891,111.7064,111.7432,25090.0
2016-06-15 13:30:00,121.59,121.63,121.57,121.59,31504.0,111.7524,111.7891,111.734,111.7524,31504.0
2016-06-15 13:35:00,121.58,121.62,121.58,121.61,34263.0,111.7432,111.78,111.7432,111.7708,34263.0
2016-06-15 13:40:00,121.6,121.83,121.58,121.76,23808.0,111.7616,111.973,111.7432,111.9086,23808.0
2016-06-15 13:45:00,121.84,122.03,121.84,122.03,8661.0,111.9822,112.1568,111.9822,112.1568,8661.0
2016-06-15 13:50:00,122.0,122.18,122.0,122.13,8595.0,112.1292,112.2946,112.1292,112.2487,8595.0
2016-06-15 13:55:00,122.25,122.37,122.21,122.28,3035.0,112.359,112.4693,112.3222,112.3866,3035.0
2016-06-15 14:00:00,122.36,122.49,122.06,122.3,8367.0,112.4601,112.5796,112.1844,112.4049,8367.0
2016-06-15 14:05:00,122.34,122.4,122.0,122.06,7770.0,112.4417,112.4968,112.1292,112.1844,7770.0
2016-06-15 14:10:00,122.13,122.16,121.94,122.13,5300.0,112.2487,112.2763,112.0741,112.2487,5300.0
2016-06-15 14:15:00,122.13,122.3,122.09,122.12,8580.0,112.2487,112.4049,112.2119,112.2395,8580.0
2016-06-15 14:20:00,122.15,122.22,122.04,122.13,4037.0,112.2671,112.3314,112.166,112.2487,4037.0
2016-06-15 14:25:00,122.19,122.19,121.98,121.98,5140.0,112.3038,112.3038,112.1108,112.1108,5140.0
2016-06-15 14:30:00,121.92,122.19,121.89,122.18,6809.0,112.0557,112.3038,112.0281,112.2946,6809.0
2016-06-15 14:35:00,122.17,122.25,122.15,122.2,3464.0,112.2855,112.359,112.2671,112.313,3464.0
2016-06-15 14:40:00,122.25,122.38,122.25,122.35,6137.0,112.359,112.4785,112.359,112.4509,6137.0
2016-06-15 14:45:00,122.41,122.56,122.39,122.45,4279.0,112.506,112.6439,112.4877,112.5428,4279.0
2016-06-15 14:50:00,122.46,122.51,122.36,122.41,2533.0,112.552,112.5979,112.4601,112.506,2533.0
2016-06-15 14:55:00,122.34,122.52,122.33,122.5,3487.0,112.4417,112.6071,112.4325,112.5888,3487.0
2016-06-15 15:00:00,122.46,122.49,122.33,122.4,3437.0,112.552,112.5796,112.4325,112.4968,3437.0
2016-06-15 15:05:00,122.44,122.54,122.42,122.47,5437.0,112.5336,112.6255,112.5152,112.5612,5437.0
2016-06-15 15:10:00,122.41,122.44,122.35,122.41,6600.0,112.506,112.5336,112.4509,112.506,6600.0
2016-06-15 15:15:00,122.41,122.41,122.24,122.29,3927.0,112.506,112.506,112.3498,112.3957,3927.0
2016-06-15 15:20:00,122.3,122.39,122.27,122.34,6822.0,112.4049,112.4877,112.3774,112.4417,6822.0
2016-06-15 15:25:00,122.35,122.39,122.27,122.29,5099.0,112.4509,112.4877,112.3774,112.3957,5099.0
2016-06-15 15:30:00,122.29,122.29,122.14,122.18,9286.0,112.3957,112.3957,112.2579,112.2946,9286.0
2016-06-15 15:35:00,122.17,122.23,121.86,121.91,15745.0,112.2855,112.3406,112.0005,112.0465,15745.0
2016-06-15 15:40:00,121.88,121.91,121.69,121.69,9830.0,112.0189,112.0465,111.8443,111.8443,9830.0
2016-06-15 15:45:00,121.65,121.72,121.55,121.72,22355.0,111.8075,111.8719,111.7156,111.8719,22355.0
2016-06-15 15:50:00,121.7,121.7,121.48,121.52,25545.0,111.8535,111.8535,111.6513,111.688,25545.0
2016-06-15 15:55:00,121.51,121.69,121.46,121.57,40462.0,111.6789,111.8443,111.6329,111.734,40462.0
2016-06-16 09:30:00,120.92,121.12,120.24,120.92,14985.0,111.1366,111.3204,110.5116,111.1366,14985.0
2016-06-16 09:35:00,121.11,121.25,121.0,121.14,12149.0,111.3112,111.4399,111.2101,111.3388,12149.0
2016-06-16 09:40:00,121.13,121.43,121.12,121.43,9016.0,111.3296,111.6053,111.3204,111.6053,9016.0
2016-06-16 09:45:00,121.43,121.47,120.97,121.13,5024.0,111.6053,111.6421,111.1825,111.3296,5024.0
2016-06-16 09:50:00,121.11,121.14,120.92,120.93,5701.0,111.3112,111.3388,111.1366,111.1458,5701.0
2016-06-16 09:55:00,120.92,121.06,120.87,120.89,4100.0,111.1366,111.2653,111.0906,111.109,4100.0
2016-06-16 10:00:00,120.86,120.92,120.62,120.7,6592.0,111.0814,111.1366,110.8609,110.9344,6592.0
2016-06-16 10:05:00,120.68,120.77,120.58,120.71,7200.0,110.916,110.9987,110.8241,110.9436,7200.0
2016-06-16 10:10:00,120.68,120.77,120.63,120.71,14201.0,110.916,110.9987,110.8701,110.9436,14201.0
2016-06-16 10:15:00,120.67,120.78,120.6,120.77,8200.0,110.9068,111.0079,110.8425,110.9987,8200.0
2016-06-16 10:20:00,120.64,120.82,120.64,120.68,3456.0,110.8792,111.0447,110.8792,110.916,3456.0
2016-06-16 10:25:00,120.59,120.9,120.59,120.9,3500.0,110.8333,111.1182,110.8333,111.1182,3500.0
2016-06-16 10:30:00,120.86,120.96,120.75,120.79,6621.0,111.0814,111.1734,110.9803,111.0171,6621.0
2016-06-16 10:35:00,120.79,120.95,120.67,120.67,1963.0,111.0171,111.1642,110.9068,110.9068,1963.0
2016-06-16 10:40:00,120.64,120.86,120.64,120.69,4757.0,110.8792,111.0814,110.8792,110.9252,4757.0
2016-06-16 10:45:00,120.76,120.92,120.76,120.87,3819.0,110.9895,111.1366,110.9895,111.0906,3819.0
2016-06-16 10:50:00,120.92,120.92,120.79,120.87,2400.0,111.1366,111.1366,111.0171,111.0906,2400.0
2016-06-16 10:55:00,120.91,121.02,120.91,121.01,3100.0,111.1274,111.2285,111.1274,111.2193,3100.0
2016-06-16 11:00:00,121.09,121.17,121.0,121.07,13180.0,111.2928,111.3664,111.2101,111.2745,13180.0
2016-06-16 11:05:00,121.09,121.14,120.98,121.05,3255.0,111.2928,111.3388,111.1917,111.2561,3255.0
2016-06-16 11:10:00,121.05,121.13,120.99,121.09,7902.0,111.2561,111.3296,111.2009,111.2928,7902.0
2016-06-16 11:15:00,121.05,121.05,120.91,120.96,2800.0,111.2561,111.2561,111.1274,111.1734,2800.0
2016-06-16 11:20:00,120.96,120.96,120.81,120.89,3800.0,111.1734,111.1734,111.0355,111.109,3800.0
2016-06-16 11:25:00,120.85,121.12,120.84,121.07,6700.0,111.0723,111.3204,111.0631,111.2745,6700.0
2016-06-16 11:30:00,121.05,121.19,120.94,120.98,6329.0,111.2561,111.3847,111.155,111.1917,6329.0
2016-06-16 11:35:00,120.96,120.98,120.86,120.86,3976.0,111.1734,111.1917,111.0814,111.0814,3976.0
2016-06-16 11:40:00,120.89,120.91,120.63,120.63,1724.0,111.109,111.1274,110.8701,110.8701,1724.0
2016-06-16 11:45:00,120.69,120.69,120.51,120.52,4800.0,110.9252,110.9252,110.7598,110.769,4800.0
2016-06-16 11:50:00,120.5,120.52,120.32,120.49,5991.0,110.7506,110.769,110.5851,110.7414,5991.0
2016-06-16 11:55:00,120.48,120.48,120.32,120.34,5802.0,110.7322,110.7322,110.5851,110.6035,5802.0
2016-06-16 12:00:00,120.36,120.58,120.28,120.47,14423.0,110.6219,110.8241,110.5484,110.723,14423.0
2016-06-16 12:05:00,120.57,120.64,120.57,120.64,2648.0,110.8149,110.8792,110.8149,110.8792,2648.0
2016-06-16 12:10:00,120.62,120.64,120.47,120.59,13785.0,110.8609,110.8792,110.723,110.8333,13785.0
2016-06-16 12:15:00,120.56,120.84,120.55,120.84,10965.0,110.8057,111.0631,110.7965,111.0631,10965.0
2016-06-16 12:20:00,120.83,121.09,120.82,121.0,2968.0,111.0539,111.2928,111.0447,111.2101,2968.0
2016-06-16 12:25:00,121.01,121.11,120.92,121.04,3665.0,111.2193,111.3112,111.1366,111.2469,3665.0
2016-06-16 12:30:00,121.02,121.1,120.94,121.1,3206.0,111.2285,111.302,111.155,111.302,3206.0
2016-06-16 12:35:00,121.09,121.21,121.02,121.21,5868.0,111.2928,111.4031,111.2285,111.4031,5868.0
2016-06-16 12:40:00,121.22,121.48,121.16,121.42,3310.0,111.4123,111.6513,111.3572,111.5961,3310.0
2016-06-16 12:45:00,121.4,121.41,121.2,121.21,1900.0,111.5778,111.5869,111.3939,111.4031,1900.0
2016-06-16 12:50:00,121.18,121.18,121.09,121.1,2500.0,111.3756,111.3756,111.2928,111.302,2500.0
2016-06-16 12:55:00,121.16,121.25,121.12,121.18,3200.0,111.3572,111.4399,111.3204,111.3756,3200.0
2016-06-16 13:00:00,121.23,121.49,121.23,121.36,2750.0,111.4215,111.6605,111.4215,111.541,2750.0
2016-06-16 13:05:00,121.36,121.42,121.22,121.42,4655.0,111.541,111.5961,111.4123,111.5961,4655.0
2016-06-16 13:10:00,121.43,121.53,121.34,121.36,1800.0,111.6053,111.6972,111.5226,111.541,1800.0
2016-06-16 13:15:00,121.3,121.31,121.19,121.31,2200.0,111.4858,111.495,111.3847,111.495,2200.0
2016-06-16 13:20:00,121.27,121.47,121.26,121.39,6295.0,111.4583,111.6421,111.4491,111.5686,6295.0
2016-06-16 13:25:00,121.4,121.49,121.27,121.4,2800.0,111.5778,111.6605,111.4583,111.5778,2800.0
2016-06-16 13:30:00,121.42,121.43,121.11,121.11,7403.0,111.5961,111.6053,111.3112,111.3112,7403.0
2016-06-16 13:35:00,121.14,121.43,121.14,121.18,40863.0,111.3388,111.6053,111.3388,111.3756,40863.0
2016-06-16 13:40:00,121.16,121.16,120.98,120.99,17665.0,111.3572,111.3572,111.1917,111.2009,17665.0
2016-06-16 13:45:00,120.99,120.99,120.72,120.8,18490.0,111.2009,111.2009,110.9528,111.0263,18490.0
2016-06-16 13:50:00,120.82,120.92,120.76,120.92,4735.0,111.0447,111.1366,110.9895,111.1366,4735.0
2016-06-16 13:55:00,120.97,121.02,120.91,120.97,8294.0,111.1825,111.2285,111.1274,111.1825,8294.0
2016-06-16 14:00:00,121.01,121.19,120.98,121.07,3843.0,111.2193,111.3847,111.1917,111.2745,3843.0
2016-06-16 14:05:00,121.13,121.15,120.99,121.05,4305.0,111.3296,111.348,111.2009,111.2561,4305.0
2016-06-16 14:10:00,121.09,121.46,121.09,121.37,4055.0,111.2928,111.6329,111.2928,111.5502,4055.0
2016-06-16 14:15:00,121.42,121.53,121.42,121.53,2403.0,111.5961,111.6972,111.5961,111.6972,2403.0
2016-06-16 14:20:00,121.53,121.55,121.39,121.55,6153.0,111.6972,111.7156,111.5686,111.7156,6153.0
2016-06-16 14:25:00,121.53,121.58,121.33,121.45,4581.0,111.6972,111.7432,111.5134,111.6237,4581.0
2016-06-16 14:30:00,121.51,121.52,121.43,121.48,4159.0,111.6789,111.688,111.6053,111.6513,4159.0
2016-06-16 14:35:00,121.54,121.7,121.54,121.67,8261.0,111.7064,111.8535,111.7064,111.8259,8261.0
2016-06-16 14:40:00,121.69,121.81,121.67,121.81,7698.0,111.8443,111.9546,111.8259,111.9546,7698.0
2016-06-16 14:45:00,121.83,121.87,121.76,121.84,8841.0,111.973,112.0097,111.9086,111.9822,8841.0
2016-06-16 14:50:00,121.87,121.93,121.72,121.93,8234.0,112.0097,112.0649,111.8719,112.0649,8234.0
2016-06-16 14:55:00,121.95,121.96,121.79,121.96,6428.0,112.0833,112.0924,111.9362,112.0924,6428.0
2016-06-16 15:00:00,121.88,121.91,121.8,121.82,8174.0,112.0189,112.0465,111.9454,111.9638,8174.0
2016-06-16 15:05:00,121.81,121.98,121.76,121.92,12887.0,111.9546,112.1108,111.9086,112.0557,12887.0
2016-06-16 15:10:00,121.91,122.11,121.91,122.05,9598.0,112.0465,112.2303,112.0465,112.1752,9598.0
2016-06-16 15:15:00,122.06,122.2,122.05,122.09,12190.0,112.1844,112.313,112.1752,112.2119,12190.0
2016-06-16 15:20:00,122.08,122.32,122.05,122.25,17605.0,112.2027,112.4233,112.1752,112.359,17605.0
2016-06-16 15:25:00,122.22,122.41,122.2,122.33,5800.0,112.3314,112.506,112.313,112.4325,5800.0
2016-06-16 15:30:00,122.37,122.44,122.34,122.39,7853.0,112.4693,112.5336,112.4417,112.4877,7853.0
2016-06-16 15:35:00,122.36,122.38,122.25,122.29,7234.0,112.4601,112.4785,112.359,112.3957,7234.0
2016-06-16 15:40:00,122.31,122.5,122.27,122.48,8746.0,112.4141,112.5888,112.3774,112.5704,8746.0
2016-06-16 15:45:00,122.47,122.52,122.33,122.47,15442.0,112.5612,112.6071,112.4325,112.5612,15442.0
2016-06-16 15:50:00,122.45,122.49,122.35,122.46,50496.0,112.5428,112.5796,112.4509,112.552,50496.0
2016-06-16 15:55:00,122.45,122.53,122.27,122.36,41896.0,112.5428,112.6163,112.3774,112.4601,41896.0
2016-06-17 09:30:00,122.82,123.07,122.57,123.02,102513.0,112.8829,113.1126,112.6531,113.0667,102513.0
2016-06-17 09:35:00,122.94,123.06,122.24,122.28,15143.0,112.9932,113.1034,112.3498,112.3866,15143.0
2016-06-17 09:40:00,122.31,122.52,122.26,122.31,5535.0,112.4141,112.6071,112.3682,112.4141,5535.0
2016-06-17 09:45:00,122.34,122.47,122.09,122.13,22729.0,112.4417,112.5612,112.2119,112.2487,22729.0
2016-06-17 09:50:00,122.22,122.54,122.14,122.45,9468.0,112.3314,112.6255,112.2579,112.5428,9468.0
2016-06-17 09:55:00,122.48,122.55,122.29,122.46,13537.0,112.5704,112.6347,112.3957,112.552,13537.0
2016-06-17 10:00:00,122.46,122.46,122.28,122.39,13289.0,112.552,112.552,112.3866,112.4877,13289.0
2016-06-17 10:05:00,122.41,122.56,122.3,122.56,9894.0,112.506,112.6439,112.4049,112.6439,9894.0
2016-06-17 10:10:00,122.56,122.89,122.53,122.63,19507.0,112.6439,112.9472,112.6163,112.7082,19507.0
2016-06-17 10:15:00,122.64,122.89,122.64,122.7,3627.0,112.7174,112.9472,112.7174,112.7726,3627.0
2016-06-17 10:20:00,122.72,122.8,122.59,122.6,2574.0,112.791,112.8645,112.6715,112.6807,2574.0
2016-06-17 10:25:00,122.63,122.72,122.5,122.59,9378.0,112.7082,112.791,112.5888,112.6715,9378.0
2016-06-17 10:30:00,122.58,122.58,122.22,122.34,8069.0,112.6623,112.6623,112.3314,112.4417,8069.0
2016-06-17 10:35:00,122.25,122.35,122.25,122.31,11380.0,112.359,112.4509,112.359,112.4141,11380.0
2016-06-17 10:40:00,122.28,122.31,122.17,122.3,2945.0,112.3866,112.4141,112.2855,112.4049,2945.0
2016-06-17 10:45:00,122.38,122.42,122.31,122.36,1600.0,112.4785,112.5152,112.4141,112.4601,1600.0
2016-06-17 10:50:00,122.28,122.33,122.25,122.25,6856.0,112.3866,112.4325,112.359,112.359,6856.0
2016-06-17 10:55:00,122.28,122.35,122.25,122.31,4543.0,112.3866,112.4509,112.359,112.4141,4543.0
2016-06-17 11:00:00,122.34,122.36,122.12,122.19,8164.0,112.4417,112.4601,112.2395,112.3038,8164.0
2016-06-17 11:05:00,122.22,122.23,121.99,122.03,8173.0,112.3314,112.3406,112.12,112.1568,8173.0
2016-06-17 11:10:00,122.04,122.13,121.92,122.0,10832.0,112.166,112.2487,112.0557,112.1292,10832.0
2016-06-17 11:15:00,122.0,122.2,121.95,122.2,4073.0,112.1292,112.313,112.0833,112.313,4073.0
2016-06-17 11:20:00,122.23,122.3,122.01,122.01,6091.0,112.3406,112.4049,112.1384,112.1384,6091.0
2016-06-17 11:25:00,122.05,122.09,121.96,121.98,7550.0,112.1752,112.2119,112.0924,112.1108,7550.0
2016-06-17 11:30:00,121.94,122.02,121.8,122.02,6314.0,112.0741,112.1476,111.9454,112.1476,6314.0
2016-06-17 11:35:00,121.94,122.04,121.85,122.03,2401.0,112.0741,112.166,111.9913,112.1568,2401.0
2016-06-17 11:40:00,122.03,122.21,121.95,122.2,4100.0,112.1568,112.3222,112.0833,112.313,4100.0
2016-06-17 11:45:00,122.21,122.28,122.2,122.21,2910.0,112.3222,112.3866,112.313,112.3222,2910.0
2016-06-17 11:50:00,122.28,122.3,122.16,122.18,1816.0,112.3866,112.4049,112.2763,112.2946,1816.0
2016-06-17 11:55:00,122.22,122.33,122.14,122.27,3300.0,112.3314,112.4325,112.2579,112.3774,3300.0
2016-06-17 12:00:00,122.26,122.33,122.23,122.27,2113.0,112.3682,112.4325,112.3406,112.3774,2113.0
2016-06-17 12:05:00,122.31,122.49,122.31,122.47,3502.0,112.4141,112.5796,112.4141,112.5612,3502.0
2016-06-17 12:10:00,122.53,122.56,122.42,122.44,3803.0,112.6163,112.6439,112.5152,112.5336,3803.0
2016-06-17 12:15:00,122.44,122.48,122.37,122.41,3408.0,112.5336,112.5704,112.4693,112.506,3408.0
2016-06-17 12:20:00,122.41,122.49,122.39,122.41,2922.0,112.506,112.5796,112.4877,112.506,2922.0
2016-06-17 12:25:00,122.41,122.52,122.38,122.46,3073.0,112.506,112.6071,112.4785,112.552,3073.0
2016-06-17 12:30:00,122.5,122.5,122.31,122.31,2907.0,112.5888,112.5888,112.4141,112.4141,2907.0
2016-06-17 12:35:00,122.33,122.35,122.25,122.28,3200.0,112.4325,112.4509,112.359,112.3866,3200.0
2016-06-17 12:40:00,122.3,122.34,122.26,122.34,1900.0,112.4049,112.4417,112.3682,112.4417,1900.0
2016-06-17 12:45:00,122.33,122.36,122.25,122.26,7340.0,112.4325,112.4601,112.359,112.3682,7340.0
2016-06-17 12:50:00,122.28,122.35,122.25,122.29,3500.0,112.3866,112.4509,112.359,112.3957,3500.0
2016-06-17 12:55:00,122.32,122.38,122.27,122.32,1400.0,112.4233,112.4785,112.3774,112.4233,1400.0
2016-06-17 13:00:00,122.31,122.34,122.22,122.25,4418.0,112.4141,112.4417,112.3314,112.359,4418.0
2016-06-17 13:05:00,122.27,122.52,122.25,122.49,5515.0,112.3774,112.6071,112.359,112.5796,5515.0
2016-06-17 13:10:00,122.52,122.55,122.43,122.53,2232.0,112.6071,112.6347,112.5244,112.6163,2232.0
2016-06-17 13:15:00,122.55,122.67,122.51,122.67,1001.0,112.6347,112.745,112.5979,112.745,1001.0
2016-06-17 13:20:00,122.62,122.62,122.55,122.55,1300.0,112.699,112.699,112.6347,112.6347,1300.0
2016-06-17 13:25:00,122.6,122.76,122.59,122.72,4655.0,112.6807,112.8277,112.6715,112.791,4655.0
2016-06-17 13:30:00,122.71,122.78,122.64,122.71,13258.0,112.7818,112.8461,112.7174,112.7818,13258.0
2016-06-17 13:35:00,122.76,122.76,122.65,122.69,8542.0,112.8277,112.8277,112.7266,112.7634,8542.0
2016-06-17 13:40:00,122.71,122.82,122.68,122.82,3119.0,112.7818,112.8829,112.7542,112.8829,3119.0
2016-06-17 13:45:00,122.84,123.04,122.8,123.01,5763.0,112.9012,113.0851,112.8645,113.0575,5763.0
2016-06-17 13:50:00,122.97,123.09,122.87,122.88,3652.0,113.0207,113.131,112.9288,112.938,3652.0
2016-06-17 13:55:00,122.83,122.89,122.76,122.83,3536.0,112.8921,112.9472,112.8277,112.8921,3536.0
2016-06-17 14:00:00,122.73,122.84,122.72,122.78,5485.0,112.8001,112.9012,112.791,112.8461,5485.0
2016-06-17 14:05:00,122.8,122.84,122.7,122.81,6567.0,112.8645,112.9012,112.7726,112.8737,6567.0
2016-06-17 14:10:00,122.8,122.98,122.8,122.94,7152.0,112.8645,113.0299,112.8645,112.9932,7152.0
2016-06-17 14:15:00,122.96,123.1,122.96,123.04,6684.0,113.0115,113.1402,113.0115,113.0851,6684.0
2016-06-17 14:20:00,122.99,123.32,122.99,123.2,5913.0,113.0391,113.3424,113.0391,113.2321,5913.0
2016-06-17 14:25:00,123.2,123.28,123.09,123.27,6703.0,113.2321,113.3056,113.131,113.2965,6703.0
2016-06-17 14:30:00,123.19,123.33,123.1,123.29,8360.0,113.2229,113.3516,113.1402,113.3148,8360.0
2016-06-17 14:35:00,123.33,123.34,123.21,123.25,11123.0,113.3516,113.3608,113.2413,113.2781,11123.0
2016-06-17 14:40:00,123.22,123.37,123.15,123.35,7516.0,113.2505,113.3884,113.1862,113.37,7516.0
2016-06-17 14:45:00,123.32,123.32,123.16,123.21,9050.0,113.3424,113.3424,113.1954,113.2413,9050.0
2016-06-17 14:50:00,123.23,123.24,123.12,123.2,5302.0,113.2597,113.2689,113.1586,113.2321,5302.0
2016-06-17 14:55:00,123.2,123.24,123.06,123.1,6972.0,113.2321,113.2689,113.1034,113.1402,6972.0
2016-06-17 15:00:00,123.06,123.15,123.03,123.04,2964.0,113.1034,113.1862,113.0759,113.0851,2964.0
2016-06-17 15:05:00,123.07,123.11,122.98,123.0,7521.0,113.1126,113.1494,113.0299,113.0483,7521.0
2016-06-17 15:10:00,122.99,123.1,122.92,123.06,11291.0,113.0391,113.1402,112.9748,113.1034,11291.0
2016-06-17 15:15:00,123.02,123.03,122.83,122.92,4753.0,113.0667,113.0759,112.8921,112.9748,4753.0
2016-06-17 15:20:00,122.95,123.02,122.87,122.95,10793.0,113.0023,113.0667,112.9288,113.0023,10793.0
2016-06-17 15:25:00,122.97,123.11,122.96,123.03,9159.0,113.0207,113.1494,113.0115,113.0759,9159.0
2016-06-17 15:30:00,123.03,123.08,122.98,123.0,9389.0,113.0759,113.1218,113.0299,113.0483,9389.0
2016-06-17 15:35:00,123.02,123.04,122.96,122.98,8362.0,113.0667,113.0851,113.0115,113.0299,8362.0
2016-06-17 15:40:00,122.98,123.03,122.92,123.0,18432.0,113.0299,113.0759,112.9748,113.0483,18432.0
2016-06-17 15:45:00,123.06,123.35,122.98,123.07,48886.0,113.1034,113.37,113.0299,113.1126,48886.0
2016-06-17 15:50:00,123.07,123.09,122.96,123.03,30937.0,113.1126,113.131,113.0115,113.0759,30937.0
2016-06-17 15:55:00,123.07,123.12,122.59,122.66,253496.0,113.1126,113.1586,112.6715,112.7358,253496.0
2016-06-20 09:30:00,123.87,124.99,123.4,124.67,10471.0,113.8479,114.8773,113.4159,114.5832,10471.0
2016-06-20 09:35:00,124.63,124.76,124.44,124.6,6213.0,114.5464,114.6659,114.3718,114.5188,6213.0
2016-06-20 09:40:00,124.6,124.96,124.56,124.87,9186.0,114.5188,114.8497,114.4821,114.767,9186.0
2016-06-20 09:45:00,124.87,124.99,124.77,124.9,20593.0,114.767,114.8773,114.6751,114.7946,20593.0
2016-06-20 09:50:00,124.93,125.23,124.92,125.07,11210.0,114.8221,115.0979,114.813,114.9508,11210.0
2016-06-20 09:55:00,125.07,125.32,125.07,125.32,8361.0,114.9508,115.1806,114.9508,115.1806,8361.0
2016-06-20 10:00:00,125.29,125.62,125.29,125.62,4694.0,115.153,115.4563,115.153,115.4563,4694.0
2016-06-20 10:05:00,125.67,125.68,125.55,125.64,4900.0,115.5023,115.5115,115.392,115.4747,4900.0
2016-06-20 10:10:00,125.68,125.81,125.66,125.68,11385.0,115.5115,115.6309,115.4931,115.5115,11385.0
2016-06-20 10:15:00,125.69,125.72,125.51,125.65,9199.0,115.5207,115.5482,115.3552,115.4839,9199.0
2016-06-20 10:20:00,125.65,125.65,125.55,125.59,2687.0,115.4839,115.4839,115.392,115.4287,2687.0
2016-06-20 10:25:00,125.58,125.67,125.52,125.67,3200.0,115.4196,115.5023,115.3644,115.5023,3200.0
2016-06-20 10:30:00,125.63,125.63,125.27,125.28,5214.0,115.4655,115.4655,115.1346,115.1438,5214.0
2016-06-20 10:35:00,125.27,125.27,124.99,125.08,7048.0,115.1346,115.1346,114.8773,114.96,7048.0
2016-06-20 10:40:00,125.05,125.08,124.95,124.97,5101.0,114.9324,114.96,114.8405,114.8589,5101.0
2016-06-20 10:45:00,124.97,125.02,124.9,124.92,4340.0,114.8589,114.9049,114.7946,114.813,4340.0
2016-06-20 10:50:00,124.92,124.94,124.84,124.91,1777.0,114.813,114.8313,114.7394,114.8038,1777.0
2016-06-20 10:55:00,124.94,124.95,124.66,124.72,7666.0,114.8313,114.8405,114.574,114.6291,7666.0
2016-06-20 11:00:00,124.68,124.74,124.55,124.62,5338.0,114.5924,114.6475,114.4729,114.5372,5338.0
2016-06-20 11:05:00,124.63,124.77,124.63,124.77,5077.0,114.5464,114.6751,114.5464,114.6751,5077.0
2016-06-20 11:10:00,124.75,124.77,124.72,124.72,4738.0,114.6567,114.6751,114.6291,114.6291,4738.0
2016-06-20 11:15:00,124.74,124.74,124.56,124.63,2300.0,114.6475,114.6475,114.4821,114.5464,2300.0
2016-06-20 11:20:00,124.62,124.64,124.55,124.56,3795.0,114.5372,114.5556,114.4729,114.4821,3795.0
2016-06-20 11:25:00,124.55,124.67,124.54,124.56,4719.0,114.4729,114.5832,114.4637,114.4821,4719.0
2016-06-20 11:30:00,124.58,124.6,124.45,124.5,6033.0,114.5005,114.5188,114.381,114.4269,6033.0
2016-06-20 11:35:00,124.51,124.53,124.47,124.51,3550.0,114.4361,114.4545,114.3994,114.4361,3550.0
2016-06-20 11:40:00,124.49,124.55,124.49,124.5,2958.0,114.4177,114.4729,114.4177,114.4269,2958.0
2016-06-20 11:45:00,124.53,124.53,124.36,124.36,4227.0,114.4545,114.4545,114.2983,114.2983,4227.0
2016-06-20 11:50:00,124.37,124.41,124.32,124.33,3100.0,114.3075,114.3442,114.2615,114.2707,3100.0
2016-06-20 11:55:00,124.29,124.42,124.28,124.39,2971.0,114.2339,114.3534,114.2247,114.3258,2971.0
2016-06-20 12:00:00,124.41,124.41,124.27,124.28,9452.0,114.3442,114.3442,114.2155,114.2247,9452.0
2016-06-20 12:05:00,124.3,124.3,124.25,124.28,1100.0,114.2431,114.2431,114.1972,114.2247,1100.0
2016-06-20 12:10:00,124.29,124.31,124.22,124.24,4863.0,114.2339,114.2523,114.1696,114.188,4863.0
2016-06-20 12:15:00,124.21,124.31,124.2,124.29,3511.0,114.1604,114.2523,114.1512,114.2339,3511.0
2016-06-20 12:20:00,124.27,124.27,124.15,124.15,2750.0,114.2155,114.2155,114.1053,114.1053,2750.0
2016-06-20 12:25:00,124.19,124.2,124.11,124.14,3404.0,114.142,114.1512,114.0685,114.0961,3404.0
2016-06-20 12:30:00,124.14,124.27,124.14,124.27,3900.0,114.0961,114.2155,114.0961,114.2155,3900.0
2016-06-20 12:35:00,124.28,124.29,124.16,124.23,6503.0,114.2247,114.2339,114.1144,114.1788,6503.0
2016-06-20 12:40:00,124.22,124.26,124.22,124.23,2662.0,114.1696,114.2064,114.1696,114.1788,2662.0
2016-06-20 12:45:00,124.2,124.26,124.2,124.25,2544.0,114.1512,114.2064,114.1512,114.1972,2544.0
2016-06-20 12:50:00,124.27,124.32,124.23,124.32,3744.0,114.2155,114.2615,114.1788,114.2615,3744.0
2016-06-20 12:55:00,124.31,124.33,124.29,124.29,2100.0,114.2523,114.2707,114.2339,114.2339,2100.0
2016-06-20 13:00:00,124.24,124.3,124.24,124.3,2808.0,114.188,114.2431,114.188,114.2431,2808.0
2016-06-20 13:05:00,124.28,124.34,124.27,124.31,3431.0,114.2247,114.2799,114.2155,114.2523,3431.0
2016-06-20 13:10:00,124.32,124.32,124.14,124.14,1390.0,114.2615,114.2615,114.0961,114.0961,1390.0
2016-06-20 13:15:00,124.07,124.11,124.04,124.08,3875.0,114.0317,114.0685,114.0042,114.0409,3875.0
2016-06-20 13:20:00,124.07,124.08,124.01,124.07,4185.0,114.0317,114.0409,113.9766,114.0317,4185.0
2016-06-20 13:25:00,124.07,124.1,124.0,124.03,7525.0,114.0317,114.0593,113.9674,113.995,7525.0
2016-06-20 13:30:00,124.0,124.1,124.0,124.09,6539.0,113.9674,114.0593,113.9674,114.0501,6539.0
2016-06-20 13:35:00,124.08,124.1,124.04,124.09,2500.0,114.0409,114.0593,114.0042,114.0501,2500.0
2016-06-20 13:40:00,124.09,124.14,124.08,124.14,4066.0,114.0501,114.0961,114.0409,114.0961,4066.0
2016-06-20 13:45:00,124.15,124.21,124.14,124.16,4965.0,114.1053,114.1604,114.0961,114.1144,4965.0
2016-06-20 13:50:00,124.16,124.22,124.14,124.22,4000.0,114.1144,114.1696,114.0961,114.1696,4000.0
2016-06-20 13:55:00,124.21,124.21,124.15,124.21,3426.0,114.1604,114.1604,114.1053,114.1604,3426.0
2016-06-20 14:00:00,124.23,124.23,124.17,124.2,4105.0,114.1788,114.1788,114.1236,114.1512,4105.0
2016-06-20 14:05:00,124.15,124.16,124.1,124.14,4499.0,114.1053,114.1144,114.0593,114.0961,4499.0
2016-06-20 14:10:00,124.16,124.16,124.11,124.11,2000.0,114.1144,114.1144,114.0685,114.0685,2000.0
2016-06-20 14:15:00,124.1,124.14,124.06,124.1,3503.0,114.0593,114.0961,114.0225,114.0593,3503.0
2016-06-20 14:20:00,124.09,124.17,124.06,124.17,6440.0,114.0501,114.1236,114.0225,114.1236,6440.0
2016-06-20 14:25:00,124.15,124.15,124.03,124.04,5801.0,114.1053,114.1053,113.995,114.0042,5801.0
2016-06-20 14:30:00,124.04,124.15,124.04,124.09,6782.0,114.0042,114.1053,114.0042,114.0501,6782.0
2016-06-20 14:35:00,124.11,124.2,124.11,124.15,4579.0,114.0685,114.1512,114.0685,114.1053,4579.0
2016-06-20 14:40:00,124.16,124.23,124.15,124.22,7945.0,114.1144,114.1788,114.1053,114.1696,7945.0
2016-06-20 14:45:00,124.22,124.36,124.2,124.36,4589.0,114.1696,114.2983,114.1512,114.2983,4589.0
2016-06-20 14:50:00,124.37,124.44,124.36,124.43,6956.0,114.3075,114.3718,114.2983,114.3626,6956.0
2016-06-20 14:55:00,124.44,124.46,124.41,124.42,4047.0,114.3718,114.3902,114.3442,114.3534,4047.0
2016-06-20 15:00:00,124.42,124.46,124.4,124.45,6166.0,114.3534,114.3902,114.335,114.381,6166.0
2016-06-20 15:05:00,124.45,124.46,124.29,124.31,4715.0,114.381,114.3902,114.2339,114.2523,4715.0
2016-06-20 15:10:00,124.32,124.36,124.32,124.34,4302.0,114.2615,114.2983,114.2615,114.2799,4302.0
2016-06-20 15:15:00,124.32,124.33,124.17,124.22,6009.0,114.2615,114.2707,114.1236,114.1696,6009.0
2016-06-20 15:20:00,124.2,124.28,124.19,124.25,4283.0,114.1512,114.2247,114.142,114.1972,4283.0
2016-06-20 15:25:00,124.25,124.26,124.13,124.13,5592.0,114.1972,114.2064,114.0869,114.0869,5592.0
2016-06-20 15:30:00,124.15,124.21,124.12,124.21,12005.0,114.1053,114.1604,114.0777,114.1604,12005.0
2016-06-20 15:35:00,124.21,124.29,124.19,124.28,10997.0,114.1604,114.2339,114.142,114.2247,10997.0
2016-06-20 15:40:00,124.28,124.37,124.25,124.34,8744.0,114.2247,114.3075,114.1972,114.2799,8744.0
2016-06-20 15:45:00,124.35,124.38,124.06,124.06,15964.0,114.2891,114.3166,114.0225,114.0225,15964.0
2016-06-20 15:50:00,124.08,124.11,124.0,124.04,21164.0,114.0409,114.0685,113.9674,114.0042,21164.0
2016-06-20 15:55:00,124.02,124.24,124.01,124.18,42011.0,113.9858,114.188,113.9766,114.1328,42011.0
2016-06-21 09:30:00,124.43,124.43,124.2,124.2,5806.0,114.3626,114.3626,114.1512,114.1512,5806.0
2016-06-21 09:35:00,124.28,124.52,124.28,124.49,3616.0,114.2247,114.4453,114.2247,114.4177,3616.0
2016-06-21 09:40:00,124.42,124.88,124.37,124.78,8188.0,114.3534,114.7762,114.3075,114.6843,8188.0
2016-06-21 09:45:00,124.67,124.81,124.55,124.65,1910.0,114.5832,114.7119,114.4729,114.5648,1910.0
2016-06-21 09:50:00,124.69,124.79,124.64,124.64,1401.0,114.6016,114.6935,114.5556,114.5556,1401.0
2016-06-21 09:55:00,124.71,124.72,124.63,124.68,443.0,114.6199,114.6291,114.5464,114.5924,443.0
2016-06-21 10:00:00,124.61,124.77,124.61,124.64,1216.0,114.528,114.6751,114.528,114.5556,1216.0
2016-06-21 10:05:00,124.66,124.88,124.65,124.8,4465.0,114.574,114.7762,114.5648,114.7027,4465.0
2016-06-21 10:10:00,124.82,125.07,124.82,125.07,1524.0,114.721,114.9508,114.721,114.9508,1524.0
2016-06-21 10:15:00,125.02,125.09,124.86,124.9,1523.0,114.9049,114.9692,114.7578,114.7946,1523.0
2016-06-21 10:20:00,124.83,124.83,124.65,124.69,1652.0,114.7302,114.7302,114.5648,114.6016,1652.0
2016-06-21 10:25:00,124.66,124.86,124.66,124.86,2604.0,114.574,114.7578,114.574,114.7578,2604.0
2016-06-21 10:30:00,124.89,124.89,124.63,124.63,2640.0,114.7854,114.7854,114.5464,114.5464,2640.0
2016-06-21 10:35:00,124.61,124.75,124.61,124.63,4400.0,114.528,114.6567,114.528,114.5464,4400.0
2016-06-21 10:40:00,124.63,124.63,124.56,124.62,700.0,114.5464,114.5464,114.4821,114.5372,700.0
2016-06-21 10:45:00,124.64,124.66,124.52,124.52,3600.0,114.5556,114.574,114.4453,114.4453,3600.0
2016-06-21 10:50:00,124.58,124.64,124.55,124.6,2000.0,114.5005,114.5556,114.4729,114.5188,2000.0
2016-06-21 10:55:00,124.57,124.6,124.5,124.57,4200.0,114.4913,114.5188,114.4269,114.4913,4200.0
2016-06-21 11:00:00,124.54,124.76,124.5,124.76,3863.0,114.4637,114.6659,114.4269,114.6659,3863.0
2016-06-21 11:05:00,124.78,124.81,124.67,124.67,1540.0,114.6843,114.7119,114.5832,114.5832,1540.0
2016-06-21 11:10:00,124.62,124.73,124.57,124.73,1300.0,114.5372,114.6383,114.4913,114.6383,1300.0
2016-06-21 11:15:00,124.79,124.86,124.72,124.83,5200.0,114.6935,114.7578,114.6291,114.7302,5200.0
2016-06-21 11:20:00,124.86,124.86,124.77,124.82,6142.0,114.7578,114.7578,114.6751,114.721,6142.0
2016-06-21 11:25:00,124.8,124.82,124.65,124.7,2200.0,114.7027,114.721,114.5648,114.6108,2200.0
2016-06-21 11:30:00,124.72,124.82,124.69,124.69,6502.0,114.6291,114.721,114.6016,114.6016,6502.0
2016-06-21 11:35:00,124.73,124.8,124.7,124.8,1050.0,114.6383,114.7027,114.6108,114.7027,1050.0
2016-06-21 11:40:00,124.74,124.87,124.74,124.87,1114.0,114.6475,114.767,114.6475,114.767,1114.0
2016-06-21 11:45:00,124.82,124.95,124.82,124.95,4020.0,114.721,114.8405,114.721,114.8405,4020.0
2016-06-21 11:50:00,124.94,124.95,124.83,124.89,2600.0,114.8313,114.8405,114.7302,114.7854,2600.0
2016-06-21 11:55:00,124.93,125.11,124.93,125.09,2358.0,114.8221,114.9876,114.8221,114.9692,2358.0
2016-06-21 12:00:00,125.03,125.06,124.93,124.97,2100.0,114.9141,114.9416,114.8221,114.8589,2100.0
2016-06-21 12:05:00,124.96,125.06,124.85,125.0,2300.0,114.8497,114.9416,114.7486,114.8865,2300.0
2016-06-21 12:10:00,124.95,125.07,124.93,125.01,5409.0,114.8405,114.9508,114.8221,114.8957,5409.0
2016-06-21 12:15:00,125.06,125.06,125.0,125.03,600.0,114.9416,114.9416,114.8865,114.9141,600.0
2016-06-21 12:20:00,125.03,125.1,125.02,125.1,1600.0,114.9141,114.9784,114.9049,114.9784,1600.0
2016-06-21 12:25:00,125.09,125.09,125.05,125.08,3200.0,114.9692,114.9692,114.9324,114.96,3200.0
2016-06-21 12:30:00,125.06,125.12,125.06,125.09,1803.0,114.9416,114.9968,114.9416,114.9692,1803.0
2016-06-21 12:35:00,125.09,125.22,125.05,125.16,5900.0,114.9692,115.0887,114.9324,115.0335,5900.0
2016-06-21 12:40:00,125.12,125.14,125.05,125.14,1401.0,114.9968,115.0152,114.9324,115.0152,1401.0
2016-06-21 12:45:00,125.07,125.11,125.06,125.11,1600.0,114.9508,114.9876,114.9416,114.9876,1600.0
2016-06-21 12:50:00,125.1,125.1,125.0,125.01,2400.0,114.9784,114.9784,114.8865,114.8957,2400.0
2016-06-21 12:55:00,125.01,125.08,125.01,125.08,1500.0,114.8957,114.96,114.8957,114.96,1500.0
2016-06-21 13:00:00,124.95,125.02,124.93,125.02,900.0,114.8405,114.9049,114.8221,114.9049,900.0
2016-06-21 13:05:00,124.97,124.98,124.9,124.9,400.0,114.8589,114.8681,114.7946,114.7946,400.0
2016-06-21 13:10:00,124.96,125.08,124.95,125.08,5281.0,114.8497,114.96,114.8405,114.96,5281.0
2016-06-21 13:15:00,125.02,125.1,124.99,125.1,600.0,114.9049,114.9784,114.8773,114.9784,600.0
2016-06-21 13:20:00,125.04,125.11,125.03,125.1,5700.0,114.9232,114.9876,114.9141,114.9784,5700.0
2016-06-21 13:25:00,125.06,125.09,124.98,125.02,6710.0,114.9416,114.9692,114.8681,114.9049,6710.0
2016-06-21 13:30:00,125.0,125.09,124.98,124.99,6518.0,114.8865,114.9692,114.8681,114.8773,6518.0
2016-06-21 13:35:00,124.98,125.01,124.86,125.01,11171.0,114.8681,114.8957,114.7578,114.8957,11171.0
2016-06-21 13:40:00,124.95,125.04,124.91,125.01,5030.0,114.8405,114.9232,114.8038,114.8957,5030.0
2016-06-21 13:45:00,125.04,125.07,124.99,125.05,17191.0,114.9232,114.9508,114.8773,114.9324,17191.0
2016-06-21 13:50:00,125.02,125.04,125.0,125.04,1900.0,114.9049,114.9232,114.8865,114.9232,1900.0
2016-06-21 13:55:00,125.03,125.16,125.03,125.12,5114.0,114.9141,115.0335,114.9141,114.9968,5114.0
2016-06-21 14:00:00,125.08,125.2,125.02,125.2,9561.0,114.96,115.0703,114.9049,115.0703,9561.0
2016-06-21 14:05:00,125.16,125.22,125.12,125.18,4669.0,115.0335,115.0887,114.9968,115.0519,4669.0
2016-06-21 14:10:00,125.25,125.31,125.2,125.3,4163.0,115.1163,115.1714,115.0703,115.1622,4163.0
2016-06-21 14:15:00,125.31,125.31,125.2,125.2,2910.0,115.1714,115.1714,115.0703,115.0703,2910.0
2016-06-21 14:20:00,125.2,125.2,125.06,125.11,3279.0,115.0703,115.0703,114.9416,114.9876,3279.0
2016-06-21 14:25:00,125.1,125.19,125.1,125.1,2677.0,114.9784,115.0611,114.9784,114.9784,2677.0
2016-06-21 14:30:00,125.13,125.15,125.11,125.15,1476.0,115.006,115.0243,114.9876,115.0243,1476.0
2016-06-21 14:35:00,125.16,125.34,125.16,125.3,3200.0,115.0335,115.199,115.0335,115.1622,3200.0
2016-06-21 14:40:00,125.3,125.3,125.19,125.19,3501.0,115.1622,115.1622,115.0611,115.0611,3501.0
2016-06-21 14:45:00,125.2,125.26,125.19,125.2,5700.0,115.0703,115.1254,115.0611,115.0703,5700.0
2016-06-21 14:50:00,125.19,125.2,125.13,125.18,3282.0,115.0611,115.0703,115.006,115.0519,3282.0
2016-06-21 14:55:00,125.18,125.19,125.11,125.11,4411.0,115.0519,115.0611,114.9876,114.9876,4411.0
2016-06-21 15:00:00,125.1,125.1,125.0,125.0,3570.0,114.9784,114.9784,114.8865,114.8865,3570.0
2016-06-21 15:05:00,124.99,125.03,124.95,125.02,5250.0,114.8773,114.9141,114.8405,114.9049,5250.0
2016-06-21 15:10:00,125.07,125.07,125.01,125.03,5830.0,114.9508,114.9508,114.8957,114.9141,5830.0
2016-06-21 15:15:00,125.03,125.14,125.02,125.1,6500.0,114.9141,115.0152,114.9049,114.9784,6500.0
2016-06-21 15:20:00,125.12,125.14,125.03,125.08,6680.0,114.9968,115.0152,114.9141,114.96,6680.0
2016-06-21 15:25:00,125.11,125.22,125.09,125.17,2564.0,114.9876,115.0887,114.9692,115.0427,2564.0
2016-06-21 15:30:00,125.14,125.16,125.02,125.08,6151.0,115.0152,115.0335,114.9049,114.96,6151.0
2016-06-21 15:35:00,125.05,125.09,124.98,124.99,5425.0,114.9324,114.9692,114.8681,114.8773,5425.0
2016-06-21 15:40:00,125.01,125.01,124.85,124.9,8871.0,114.8957,114.8957,114.7486,114.7946,8871.0
2016-06-21 15:45:00,124.94,125.02,124.93,124.98,7415.0,114.8313,114.9049,114.8221,114.8681,7415.0
2016-06-21 15:50:00,124.98,125.0,124.91,125.0,14099.0,114.8681,114.8865,114.8038,114.8865,14099.0
2016-06-21 15:55:00,124.99,125.04,124.92,124.95,26440.0,114.8773,114.9232,114.813,114.8405,26440.0
2016-06-22 09:30:00,124.9,125.39,124.43,125.39,4660.0,114.7946,115.2449,114.3626,115.2449,4660.0
2016-06-22 09:35:00,125.37,125.67,125.25,125.56,5100.0,115.2265,115.5023,115.1163,115.4012,5100.0
2016-06-22 09:40:00,125.63,125.75,125.58,125.59,2100.0,115.4655,115.5758,115.4196,115.4287,2100.0
2016-06-22 09:45:00,125.57,125.58,125.38,125.47,12961.0,115.4104,115.4196,115.2357,115.3185,12961.0
2016-06-22 09:50:00,125.47,125.47,125.31,125.35,17997.0,115.3185,115.3185,115.1714,115.2082,17997.0
2016-06-22 09:55:00,125.43,125.47,125.23,125.23,4937.0,115.2817,115.3185,115.0979,115.0979,4937.0
2016-06-22 10:00:00,125.2,125.34,125.18,125.28,6699.0,115.0703,115.199,115.0519,115.1438,6699.0
2016-06-22 10:05:00,125.21,125.44,125.19,125.43,7407.0,115.0795,115.2909,115.0611,115.2817,7407.0
2016-06-22 10:10:00,125.5,125.69,125.46,125.67,3000.0,115.346,115.5207,115.3093,115.5023,3000.0
2016-06-22 10:15:00,125.67,125.77,125.65,125.76,3320.0,115.5023,115.5942,115.4839,115.585,3320.0
2016-06-22 10:20:00,125.71,125.71,125.55,125.6,11830.0,115.539,115.539,115.392,115.4379,11830.0
2016-06-22 10:25:00,125.58,125.74,125.52,125.66,4124.0,115.4196,115.5666,115.3644,115.4931,4124.0
2016-06-22 10:30:00,125.64,125.76,125.61,125.71,1809.0,115.4747,115.585,115.4471,115.539,1809.0
2016-06-22 10:35:00,125.72,125.82,125.67,125.68,3000.0,115.5482,115.6401,115.5023,115.5115,3000.0
2016-06-22 10:40:00,125.67,125.72,125.67,125.68,2600.0,115.5023,115.5482,115.5023,115.5115,2600.0
2016-06-22 10:45:00,125.6,125.63,125.5,125.55,3505.0,115.4379,115.4655,115.346,115.392,3505.0
2016-06-22 10:50:00,125.58,125.71,125.55,125.7,6988.0,115.4196,115.539,115.392,115.5298,6988.0
2016-06-22 10:55:00,125.75,125.8,125.64,125.64,3278.0,115.5758,115.6218,115.4747,115.4747,3278.0
2016-06-22 11:00:00,125.64,125.77,125.63,125.67,3739.0,115.4747,115.5942,115.4655,115.5023,3739.0
2016-06-22 11:05:00,125.6,125.72,125.58,125.61,11101.0,115.4379,115.5482,115.4196,115.4471,11101.0
2016-06-22 11:10:00,125.63,125.66,125.53,125.66,6438.0,115.4655,115.4931,115.3736,115.4931,6438.0
2016-06-22 11:15:00,125.65,125.7,125.59,125.64,4400.0,115.4839,115.5298,115.4287,115.4747,4400.0
2016-06-22 11:20:00,125.72,125.72,125.6,125.6,3750.0,115.5482,115.5482,115.4379,115.4379,3750.0
2016-06-22 11:25:00,125.59,125.72,125.58,125.72,5054.0,115.4287,115.5482,115.4196,115.5482,5054.0
2016-06-22 11:30:00,125.64,125.68,125.36,125.39,6508.0,115.4747,115.5115,115.2174,115.2449,6508.0
2016-06-22 11:35:00,125.4,125.66,125.36,125.66,3450.0,115.2541,115.4931,115.2174,115.4931,3450.0
2016-06-22 11:40:00,125.6,125.68,125.55,125.67,5575.0,115.4379,115.5115,115.392,115.5023,5575.0
2016-06-22 11:45:00,125.66,125.66,125.54,125.58,3400.0,115.4931,115.4931,115.3828,115.4196,3400.0
2016-06-22 11:50:00,125.56,125.67,125.56,125.62,2128.0,115.4012,115.5023,115.4012,115.4563,2128.0
2016-06-22 11:55:00,125.6,125.64,125.56,125.61,7057.0,115.4379,115.4747,115.4012,115.4471,7057.0
2016-06-22 12:00:00,125.59,125.63,125.51,125.6,10640.0,115.4287,115.4655,115.3552,115.4379,10640.0
2016-06-22 12:05:00,125.6,125.6,125.53,125.59,3883.0,115.4379,115.4379,115.3736,115.4287,3883.0
2016-06-22 12:10:00,125.61,125.75,125.61,125.75,3839.0,115.4471,115.5758,115.4471,115.5758,3839.0
2016-06-22 12:15:00,125.71,125.8,125.69,125.75,5804.0,115.539,115.6218,115.5207,115.5758,5804.0
2016-06-22 12:20:00,125.67,125.68,125.44,125.48,9186.0,115.5023,115.5115,115.2909,115.3276,9186.0
2016-06-22 12:25:00,125.4,125.52,125.38,125.52,2500.0,115.2541,115.3644,115.2357,115.3644,2500.0
2016-06-22 12:30:00,125.52,125.64,125.52,125.52,4590.0,115.3644,115.4747,115.3644,115.3644,4590.0
2016-06-22 12:35:00,125.56,125.63,125.52,125.57,3400.0,115.4012,115.4655,115.3644,115.4104,3400.0
2016-06-22 12:40:00,125.56,125.61,125.53,125.53,4126.0,115.4012,115.4471,115.3736,115.3736,4126.0
2016-06-22 12:45:00,125.53,125.56,125.42,125.53,6276.0,115.3736,115.4012,115.2725,115.3736,6276.0
2016-06-22 12:50:00,125.57,125.72,125.57,125.66,5200.0,115.4104,115.5482,115.4104,115.4931,5200.0
2016-06-22 12:55:00,125.66,125.74,125.61,125.74,2800.0,115.4931,115.5666,115.4471,115.5666,2800.0
2016-06-22 13:00:00,125.7,125.7,125.55,125.56,3859.0,115.5298,115.5298,115.392,115.4012,3859.0
2016-06-22 13:05:00,125.59,125.63,125.35,125.37,3865.0,115.4287,115.4655,115.2082,115.2265,3865.0
2016-06-22 13:10:00,125.35,125.47,125.28,125.44,4100.0,115.2082,115.3185,115.1438,115.2909,4100.0
2016-06-22 13:15:00,125.45,125.45,125.33,125.42,4070.0,115.3001,115.3001,115.1898,115.2725,4070.0
2016-06-22 13:20:00,125.47,125.51,125.37,125.43,4350.0,115.3185,115.3552,115.2265,115.2817,4350.0
2016-06-22 13:25:00,125.45,125.54,125.38,125.5,5728.0,115.3001,115.3828,115.2357,115.346,5728.0
2016-06-22 13:30:00,125.46,125.59,125.46,125.59,2000.0,115.3093,115.4287,115.3093,115.4287,2000.0
2016-06-22 13:35:00,125.6,125.64,125.55,125.63,4000.0,115.4379,115.4747,115.392,115.4655,4000.0
2016-06-22 13:40:00,125.63,125.68,125.62,125.65,5900.0,115.4655,115.5115,115.4563,115.4839,5900.0
2016-06-22 13:45:00,125.65,125.65,125.5,125.5,3659.0,115.4839,115.4839,115.346,115.346,3659.0
2016-06-22 13:50:00,125.55,125.65,125.55,125.6,2155.0,115.392,115.4839,115.392,115.4379,2155.0
2016-06-22 13:55:00,125.59,125.64,125.45,125.46,2781.0,115.4287,115.4747,115.3001,115.3093,2781.0
2016-06-22 14:00:00,125.45,125.57,125.45,125.55,3351.0,115.3001,115.4104,115.3001,115.392,3351.0
2016-06-22 14:05:00,125.54,125.63,125.48,125.6,10528.0,115.3828,115.4655,115.3276,115.4379,10528.0
2016-06-22 14:10:00,125.57,125.67,125.55,125.61,8200.0,115.4104,115.5023,115.392,115.4471,8200.0
2016-06-22 14:15:00,125.55,125.63,125.55,125.55,2605.0,115.392,115.4655,115.392,115.392,2605.0
2016-06-22 14:20:00,125.52,125.59,125.4,125.55,2954.0,115.3644,115.4287,115.2541,115.392,2954.0
2016-06-22 14:25:00,125.59,125.63,125.56,125.62,4678.0,115.4287,115.4655,115.4012,115.4563,4678.0
2016-06-22 14:30:00,125.57,125.58,125.41,125.46,5000.0,115.4104,115.4196,115.2633,115.3093,5000.0
2016-06-22 14:35:00,125.43,125.43,125.34,125.38,5113.0,115.2817,115.2817,115.199,115.2357,5113.0
2016-06-22 14:40:00,125.4,125.54,125.39,125.46,6065.0,115.2541,115.3828,115.2449,115.3093,6065.0
2016-06-22 14:45:00,125.46,125.46,125.4,125.42,2803.0,115.3093,115.3093,115.2541,115.2725,2803.0
2016-06-22 14:50:00,125.45,125.5,125.4,125.46,6856.0,115.3001,115.346,115.2541,115.3093,6856.0
2016-06-22 14:55:00,125.45,125.54,125.44,125.49,6000.0,115.3001,115.3828,115.2909,115.3368,6000.0
2016-06-22 15:00:00,125.48,125.64,125.48,125.52,6949.0,115.3276,115.4747,115.3276,115.3644,6949.0
2016-06-22 15:05:00,125.58,125.58,125.33,125.33,6300.0,115.4196,115.4196,115.1898,115.1898,6300.0
2016-06-22 15:10:00,125.35,125.37,125.23,125.33,5300.0,115.2082,115.2265,115.0979,115.1898,5300.0
2016-06-22 15:15:00,125.3,125.37,125.25,125.25,5585.0,115.1622,115.2265,115.1163,115.1163,5585.0
2016-06-22 15:20:00,125.24,125.26,125.17,125.19,4480.0,115.1071,115.1254,115.0427,115.0611,4480.0
2016-06-22 15:25:00,125.19,125.23,125.08,125.09,5840.0,115.0611,115.0979,114.96,114.9692,5840.0
2016-06-22 15:30:00,125.1,125.22,125.09,125.18,4851.0,114.9784,115.0887,114.9692,115.0519,4851.0
2016-06-22 15:35:00,125.19,125.32,125.11,125.26,12351.0,115.0611,115.1806,114.9876,115.1254,12351.0
2016-06-22 15:40:00,125.3,125.32,125.2,125.2,5022.0,115.1622,115.1806,115.0703,115.0703,5022.0
2016-06-22 15:45:00,125.17,125.19,125.09,125.17,12680.0,115.0427,115.0611,114.9692,115.0427,12680.0
2016-06-22 15:50:00,125.13,125.25,125.07,125.24,16830.0,115.006,115.1163,114.9508,115.1071,16830.0
2016-06-22 15:55:00,125.24,125.25,125.1,125.15,27750.0,115.1071,115.1163,114.9784,115.0243,27750.0
2016-06-23 09:30:00,126.35,126.48,125.79,126.08,5758.0,116.1273,116.2467,115.6126,115.8791,5758.0
2016-06-23 09:35:00,125.9,126.48,125.9,126.12,9124.0,115.7137,116.2467,115.7137,115.9159,9124.0
2016-06-23 09:40:00,126.18,126.18,125.62,126.03,5300.0,115.971,115.971,115.4563,115.8331,5300.0
2016-06-23 09:45:00,126.05,126.06,125.9,125.99,1800.0,115.8515,115.8607,115.7137,115.7964,1800.0
2016-06-23 09:50:00,125.89,125.98,125.83,125.94,3796.0,115.7045,115.7872,115.6493,115.7504,3796.0
2016-06-23 09:55:00,125.85,125.92,125.84,125.84,3510.0,115.6677,115.732,115.6585,115.6585,3510.0
2016-06-23 10:00:00,125.84,126.11,125.78,126.05,12047.0,115.6585,115.9067,115.6034,115.8515,12047.0
2016-06-23 10:05:00,126.0,126.16,125.98,126.15,7150.0,115.8056,115.9526,115.7872,115.9434,7150.0
2016-06-23 10:10:00,126.09,126.14,126.04,126.1,1850.0,115.8883,115.9342,115.8423,115.8975,1850.0
2016-06-23 10:15:00,126.1,126.1,125.95,126.01,3542.0,115.8975,115.8975,115.7596,115.8148,3542.0
2016-06-23 10:20:00,126.03,126.15,126.03,126.07,1870.0,115.8331,115.9434,115.8331,115.8699,1870.0
2016-06-23 10:25:00,126.13,126.26,126.11,126.14,4900.0,115.9251,116.0445,115.9067,115.9342,4900.0
2016-06-23 10:30:00,126.09,126.09,125.94,125.94,4456.0,115.8883,115.8883,115.7504,115.7504,4456.0
2016-06-23 10:35:00,125.99,126.08,125.98,126.05,5337.0,115.7964,115.8791,115.7872,115.8515,5337.0
2016-06-23 10:40:00,126.05,126.12,125.96,126.0,18842.0,115.8515,115.9159,115.7688,115.8056,18842.0
2016-06-23 10:45:00,126.0,126.02,125.91,126.02,4600.0,115.8056,115.824,115.7229,115.824,4600.0
2016-06-23 10:50:00,126.05,126.18,126.0,126.1,7907.0,115.8515,115.971,115.8056,115.8975,7907.0
2016-06-23 10:55:00,126.08,126.18,126.02,126.1,4100.0,115.8791,115.971,115.824,115.8975,4100.0
2016-06-23 11:00:00,126.09,126.21,126.08,126.13,3584.0,115.8883,115.9986,115.8791,115.9251,3584.0
2016-06-23 11:05:00,126.14,126.21,126.08,126.11,13535.0,115.9342,115.9986,115.8791,115.9067,13535.0
2016-06-23 11:10:00,126.1,126.15,126.06,126.15,1300.0,115.8975,115.9434,115.8607,115.9434,1300.0
2016-06-23 11:15:00,126.19,126.32,126.19,126.29,1450.0,115.9802,116.0997,115.9802,116.0721,1450.0
2016-06-23 11:20:00,126.29,126.31,126.28,126.29,2099.0,116.0721,116.0905,116.0629,116.0721,2099.0
2016-06-23 11:25:00,126.27,126.32,126.24,126.32,2200.0,116.0537,116.0997,116.0262,116.0997,2200.0
2016-06-23 11:30:00,126.36,126.45,126.35,126.45,4045.0,116.1364,116.2192,116.1273,116.2192,4045.0
2016-06-23 11:35:00,126.48,126.49,126.35,126.35,4600.0,116.2467,116.2559,116.1273,116.1273,4600.0
2016-06-23 11:40:00,126.29,126.32,126.27,126.32,2396.0,116.0721,116.0997,116.0537,116.0997,2396.0
2016-06-23 11:45:00,126.26,126.36,126.25,126.36,2730.0,116.0445,116.1364,116.0353,116.1364,2730.0
2016-06-23 11:50:00,126.33,126.4,126.27,126.3,8099.0,116.1089,116.1732,116.0537,116.0813,8099.0
2016-06-23 11:55:00,126.24,126.24,126.19,126.22,1600.0,116.0262,116.0262,115.9802,116.0078,1600.0
2016-06-23 12:00:00,126.21,126.29,126.17,126.17,3541.0,115.9986,116.0721,115.9618,115.9618,3541.0
2016-06-23 12:05:00,126.21,126.3,126.21,126.3,700.0,115.9986,116.0813,115.9986,116.0813,700.0
2016-06-23 12:10:00,126.25,126.28,126.19,126.2,6084.0,116.0353,116.0629,115.9802,115.9894,6084.0
2016-06-23 12:15:00,126.23,126.27,126.2,126.26,2200.0,116.017,116.0537,115.9894,116.0445,2200.0
2016-06-23 12:20:00,126.24,126.24,126.24,126.24,100.0,116.0262,116.0262,116.0262,116.0262,100.0
2016-06-23 12:25:00,126.28,126.51,126.28,126.46,9355.0,116.0629,116.2743,116.0629,116.2284,9355.0
2016-06-23 12:30:00,126.46,126.48,126.36,126.45,5132.0,116.2284,116.2467,116.1364,116.2192,5132.0
2016-06-23 12:35:00,126.47,126.59,126.46,126.46,4134.0,116.2375,116.3478,116.2284,116.2284,4134.0
2016-06-23 12:40:00,126.38,126.38,126.26,126.29,1999.0,116.1548,116.1548,116.0445,116.0721,1999.0
2016-06-23 12:45:00,126.28,126.29,126.17,126.24,2950.0,116.0629,116.0721,115.9618,116.0262,2950.0
2016-06-23 12:50:00,126.24,126.3,126.19,126.23,1600.0,116.0262,116.0813,115.9802,116.017,1600.0
2016-06-23 12:55:00,126.14,126.27,126.13,126.27,1625.0,115.9342,116.0537,115.9251,116.0537,1625.0
2016-06-23 13:00:00,126.31,126.33,126.26,126.26,1604.0,116.0905,116.1089,116.0445,116.0445,1604.0
2016-06-23 13:05:00,126.26,126.31,126.21,126.26,3107.0,116.0445,116.0905,115.9986,116.0445,3107.0
2016-06-23 13:10:00,126.28,126.28,126.16,126.16,703.0,116.0629,116.0629,115.9526,115.9526,703.0
2016-06-23 13:15:00,126.21,126.28,126.19,126.26,1518.0,115.9986,116.0629,115.9802,116.0445,1518.0
2016-06-23 13:20:00,126.27,126.32,126.25,126.25,2291.0,116.0537,116.0997,116.0353,116.0353,2291.0
2016-06-23 13:25:00,126.22,126.26,126.22,126.25,1000.0,116.0078,116.0445,116.0078,116.0353,1000.0
2016-06-23 13:30:00,126.28,126.31,126.19,126.23,3805.0,116.0629,116.0905,115.9802,116.017,3805.0
2016-06-23 13:35:00,126.26,126.26,126.2,126.23,3447.0,116.0445,116.0445,115.9894,116.017,3447.0
2016-06-23 13:40:00,126.19,126.25,126.15,126.25,2198.0,115.9802,116.0353,115.9434,116.0353,2198.0
2016-06-23 13:45:00,126.21,126.29,126.2,126.26,1650.0,115.9986,116.0721,115.9894,116.0445,1650.0
2016-06-23 13:50:00,126.28,126.3,126.21,126.3,4154.0,116.0629,116.0813,115.9986,116.0813,4154.0
2016-06-23 13:55:00,126.33,126.39,126.31,126.39,2538.0,116.1089,116.164,116.0905,116.164,2538.0
2016-06-23 14:00:00,126.38,126.38,126.28,126.35,3000.0,116.1548,116.1548,116.0629,116.1273,3000.0
2016-06-23 14:05:00,126.34,126.43,126.33,126.39,4058.0,116.1181,116.2008,116.1089,116.164,4058.0
2016-06-23 14:10:00,126.4,126.49,126.4,126.49,3128.0,116.1732,116.2559,116.1732,116.2559,3128.0
2016-06-23 14:15:00,126.46,126.46,126.31,126.32,4000.0,116.2284,116.2284,116.0905,116.0997,4000.0
2016-06-23 14:20:00,126.32,126.34,126.25,126.25,2800.0,116.0997,116.1181,116.0353,116.0353,2800.0
2016-06-23 14:25:00,126.28,126.34,126.28,126.34,1253.0,116.0629,116.1181,116.0629,116.1181,1253.0
2016-06-23 14:30:00,126.36,126.44,126.35,126.35,2499.0,116.1364,116.21,116.1273,116.1273,2499.0
2016-06-23 14:35:00,126.34,126.48,126.33,126.48,2131.0,116.1181,116.2467,116.1089,116.2467,2131.0
2016-06-23 14:40:00,126.5,126.5,126.43,126.43,3100.0,116.2651,116.2651,116.2008,116.2008,3100.0
2016-06-23 14:45:00,126.48,126.61,126.48,126.61,3117.0,116.2467,116.3662,116.2467,116.3662,3117.0
2016-06-23 14:50:00,126.58,126.7,126.58,126.7,1792.0,116.3386,116.4489,116.3386,116.4489,1792.0
2016-06-23 14:55:00,126.67,126.67,126.62,126.62,4847.0,116.4214,116.4214,116.3754,116.3754,4847.0
2016-06-23 15:00:00,126.66,126.69,126.6,126.6,10757.0,116.4122,116.4397,116.357,116.357,10757.0
2016-06-23 15:05:00,126.57,126.63,126.55,126.61,3972.0,116.3295,116.3846,116.3111,116.3662,3972.0
2016-06-23 15:10:00,126.61,126.63,126.58,126.63,2240.0,116.3662,116.3846,116.3386,116.3846,2240.0
2016-06-23 15:15:00,126.63,126.63,126.52,126.53,3200.0,116.3846,116.3846,116.2835,116.2927,3200.0
2016-06-23 15:20:00,126.54,126.55,126.44,126.47,8731.0,116.3019,116.3111,116.21,116.2375,8731.0
2016-06-23 15:25:00,126.44,126.49,126.42,126.49,4400.0,116.21,116.2559,116.1916,116.2559,4400.0
2016-06-23 15:30:00,126.49,126.62,126.49,126.62,4766.0,116.2559,116.3754,116.2559,116.3754,4766.0
2016-06-23 15:35:00,126.6,126.6,126.5,126.54,7301.0,116.357,116.357,116.2651,116.3019,7301.0
2016-06-23 15:40:00,126.52,126.61,126.52,126.6,4186.0,116.2835,116.3662,116.2835,116.357,4186.0
2016-06-23 15:45:00,126.65,126.78,126.65,126.72,15075.0,116.403,116.5225,116.403,116.4673,15075.0
2016-06-23 15:50:00,126.72,126.93,126.72,126.87,12754.0,116.4673,116.6603,116.4673,116.6052,12754.0
2016-06-23 15:55:00,126.87,126.94,126.81,126.94,33545.0,116.6052,116.6695,116.55,116.6695,33545.0
2016-06-24 09:30:00,122.3,122.89,122.23,122.89,10193.0,112.4049,112.9472,112.3406,112.9472,10193.0
2016-06-24 09:35:00,122.8,122.96,122.51,122.84,4734.0,112.8645,113.0115,112.5979,112.9012,4734.0
2016-06-24 09:40:00,122.86,123.47,122.86,123.33,2609.0,112.9196,113.4803,112.9196,113.3516,2609.0
2016-06-24 09:45:00,123.39,123.43,123.09,123.43,15081.0,113.4067,113.4435,113.131,113.4435,15081.0
2016-06-24 09:50:00,123.22,123.45,122.98,123.44,2732.0,113.2505,113.4619,113.0299,113.4527,2732.0
2016-06-24 09:55:00,123.44,123.8,123.44,123.72,10674.0,113.4527,113.7836,113.4527,113.71,10674.0
2016-06-24 10:00:00,123.65,124.18,123.64,124.13,5690.0,113.6457,114.1328,113.6365,114.0869,5690.0
2016-06-24 10:05:00,124.07,124.11,123.83,124.11,8590.0,114.0317,114.0685,113.8111,114.0685,8590.0
2016-06-24 10:10:00,124.23,124.47,124.17,124.47,8148.0,114.1788,114.3994,114.1236,114.3994,8148.0
2016-06-24 10:15:00,124.33,124.4,124.02,124.09,3164.0,114.2707,114.335,113.9858,114.0501,3164.0
2016-06-24 10:20:00,123.97,124.09,123.85,124.08,11786.0,113.9398,114.0501,113.8295,114.0409,11786.0
2016-06-24 10:25:00,123.91,124.1,123.76,124.1,1650.0,113.8847,114.0593,113.7468,114.0593,1650.0
2016-06-24 10:30:00,124.08,124.13,123.56,123.59,2500.0,114.0409,114.0869,113.563,113.5906,2500.0
2016-06-24 10:35:00,123.59,123.95,123.53,123.95,4100.0,113.5906,113.9214,113.5354,113.9214,4100.0
2016-06-24 10:40:00,123.89,123.89,123.65,123.82,2400.0,113.8663,113.8663,113.6457,113.802,2400.0
2016-06-24 10:45:00,123.82,123.82,123.68,123.75,1189.0,113.802,113.802,113.6733,113.7376,1189.0
2016-06-24 10:50:00,123.72,123.86,123.7,123.85,6585.0,113.71,113.8387,113.6917,113.8295,6585.0
2016-06-24 10:55:00,123.97,123.97,123.63,123.63,4850.0,113.9398,113.9398,113.6273,113.6273,4850.0
2016-06-24 11:00:00,123.59,123.68,123.35,123.35,2430.0,113.5906,113.6733,113.37,113.37,2430.0
2016-06-24 11:05:00,123.4,123.46,123.26,123.42,4855.0,113.4159,113.4711,113.2873,113.4343,4855.0
2016-06-24 11:10:00,123.48,123.53,123.34,123.53,3332.0,113.4895,113.5354,113.3608,113.5354,3332.0
2016-06-24 11:15:00,123.43,123.43,123.22,123.3,3100.0,113.4435,113.4435,113.2505,113.324,3100.0
2016-06-24 11:20:00,123.28,123.28,123.09,123.12,6237.0,113.3056,113.3056,113.131,113.1586,6237.0
2016-06-24 11:25:00,123.17,123.4,123.09,123.4,8947.0,113.2045,113.4159,113.131,113.4159,8947.0
2016-06-24 11:30:00,123.47,123.48,123.24,123.26,15846.0,113.4803,113.4895,113.2689,113.2873,15846.0
2016-06-24 11:35:00,123.3,123.31,123.22,123.25,2600.0,113.324,113.3332,113.2505,113.2781,2600.0
2016-06-24 11:40:00,123.29,123.34,123.19,123.25,3200.0,113.3148,113.3608,113.2229,113.2781,3200.0
2016-06-24 11:45:00,123.37,123.62,123.37,123.59,4300.0,113.3884,113.6181,113.3884,113.5906,4300.0
2016-06-24 11:50:00,123.57,123.57,123.44,123.44,10600.0,113.5722,113.5722,113.4527,113.4527,10600.0
2016-06-24 11:55:00,123.52,123.57,123.46,123.52,1896.0,113.5262,113.5722,113.4711,113.5262,1896.0
2016-06-24 12:00:00,123.48,123.48,123.26,123.26,3420.0,113.4895,113.4895,113.2873,113.2873,3420.0
2016-06-24 12:05:00,123.29,123.29,123.06,123.06,2862.0,113.3148,113.3148,113.1034,113.1034,2862.0
2016-06-24 12:10:00,123.02,123.02,122.96,122.98,2503.0,113.0667,113.0667,113.0115,113.0299,2503.0
2016-06-24 12:15:00,122.95,123.0,122.85,122.86,3000.0,113.0023,113.0483,112.9104,112.9196,3000.0
2016-06-24 12:20:00,122.96,123.2,122.96,123.12,4035.0,113.0115,113.2321,113.0115,113.1586,4035.0
2016-06-24 12:25:00,123.06,123.26,123.06,123.26,1800.0,113.1034,113.2873,113.1034,113.2873,1800.0
2016-06-24 12:30:00,123.18,123.29,123.14,123.15,7235.0,113.2137,113.3148,113.177,113.1862,7235.0
2016-06-24 12:35:00,123.18,123.23,123.07,123.07,2928.0,113.2137,113.2597,113.1126,113.1126,2928.0
2016-06-24 12:40:00,123.03,123.07,122.89,122.9,2200.0,113.0759,113.1126,112.9472,112.9564,2200.0
2016-06-24 12:45:00,122.85,122.87,122.73,122.73,2183.0,112.9104,112.9288,112.8001,112.8001,2183.0
2016-06-24 12:50:00,122.85,122.85,122.73,122.84,2696.0,112.9104,112.9104,112.8001,112.9012,2696.0
2016-06-24 12:55:00,122.84,122.84,122.67,122.78,2495.0,112.9012,112.9012,112.745,112.8461,2495.0
2016-06-24 13:00:00,122.82,122.94,122.8,122.83,3205.0,112.8829,112.9932,112.8645,112.8921,3205.0
2016-06-24 13:05:00,122.77,122.8,122.68,122.76,2400.0,112.8369,112.8645,112.7542,112.8277,2400.0
2016-06-24 13:10:00,122.77,122.93,122.7,122.93,1500.0,112.8369,112.984,112.7726,112.984,1500.0
2016-06-24 13:15:00,122.93,123.01,122.71,122.81,2521.0,112.984,113.0575,112.7818,112.8737,2521.0
2016-06-24 13:20:00,122.86,122.91,122.71,122.81,3100.0,112.9196,112.9656,112.7818,112.8737,3100.0
2016-06-24 13:25:00,122.86,123.02,122.83,123.02,4702.0,112.9196,113.0667,112.8921,113.0667,4702.0
2016-06-24 13:30:00,123.01,123.3,123.01,123.3,4228.0,113.0575,113.324,113.0575,113.324,4228.0
2016-06-24 13:35:00,123.3,123.48,123.3,123.48,3851.0,113.324,113.4895,113.324,113.4895,3851.0
2016-06-24 13:40:00,123.44,123.44,123.23,123.32,3950.0,113.4527,113.4527,113.2597,113.3424,3950.0
2016-06-24 13:45:00,123.25,123.29,122.99,123.07,3475.0,113.2781,113.3148,113.0391,113.1126,3475.0
2016-06-24 13:50:00,123.02,123.14,122.95,123.14,3434.0,113.0667,113.177,113.0023,113.177,3434.0
2016-06-24 13:55:00,123.18,123.28,123.09,123.17,4234.0,113.2137,113.3056,113.131,113.2045,4234.0
2016-06-24 14:00:00,123.23,123.34,123.19,123.29,7813.0,113.2597,113.3608,113.2229,113.3148,7813.0
2016-06-24 14:05:00,123.34,123.38,123.27,123.35,7200.0,113.3608,113.3976,113.2965,113.37,7200.0
2016-06-24 14:10:00,123.39,123.43,123.33,123.38,3068.0,113.4067,113.4435,113.3516,113.3976,3068.0
2016-06-24 14:15:00,123.36,123.36,123.22,123.29,4767.0,113.3792,113.3792,113.2505,113.3148,4767.0
2016-06-24 14:20:00,123.31,123.31,123.03,123.07,4081.0,113.3332,113.3332,113.0759,113.1126,4081.0
2016-06-24 14:25:00,123.01,123.25,122.98,123.01,5955.0,113.0575,113.2781,113.0299,113.0575,5955.0
2016-06-24 14:30:00,122.94,122.94,122.51,122.51,8900.0,112.9932,112.9932,112.5979,112.5979,8900.0
2016-06-24 14:35:00,122.5,122.54,122.36,122.54,12866.0,112.5888,112.6255,112.4601,112.6255,12866.0
2016-06-24 14:40:00,122.45,122.57,122.37,122.37,3851.0,112.5428,112.6531,112.4693,112.4693,3851.0
2016-06-24 14:45:00,122.34,122.38,122.17,122.32,4561.0,112.4417,112.4785,112.2855,112.4233,4561.0
2016-06-24 14:50:00,122.29,122.51,122.26,122.51,4911.0,112.3957,112.5979,112.3682,112.5979,4911.0
2016-06-24 14:55:00,122.53,122.73,122.46,122.46,3236.0,112.6163,112.8001,112.552,112.552,3236.0
2016-06-24 15:00:00,122.45,122.63,122.39,122.45,5601.0,112.5428,112.7082,112.4877,112.5428,5601.0
2016-06-24 15:05:00,122.47,122.47,122.26,122.3,4496.0,112.5612,112.5612,112.3682,112.4049,4496.0
2016-06-24 15:10:00,122.3,122.3,121.96,122.03,5176.0,112.4049,112.4049,112.0924,112.1568,5176.0
2016-06-24 15:15:00,121.98,122.11,121.79,121.84,31488.0,112.1108,112.2303,111.9362,111.9822,31488.0
2016-06-24 15:20:00,121.83,122.02,121.79,121.91,9669.0,111.973,112.1476,111.9362,112.0465,9669.0
2016-06-24 15:25:00,121.96,122.04,121.9,121.98,6187.0,112.0924,112.166,112.0373,112.1108,6187.0
2016-06-24 15:30:00,121.98,122.14,121.91,122.14,8878.0,112.1108,112.2579,112.0465,112.2579,8878.0
2016-06-24 15:35:00,122.15,122.46,122.04,122.14,11369.0,112.2671,112.552,112.166,112.2579,11369.0
2016-06-24 15:40:00,122.08,122.45,122.06,122.37,10446.0,112.2027,112.5428,112.1844,112.4693,10446.0
2016-06-24 15:45:00,122.36,122.67,122.32,122.6,24794.0,112.4601,112.745,112.4233,112.6807,24794.0
2016-06-24 15:50:00,122.59,122.82,122.57,122.73,26253.0,112.6715,112.8829,112.6531,112.8001,26253.0
2016-06-24 15:55:00,122.74,122.74,122.04,122.07,57647.0,112.8093,112.8093,112.166,112.1935,57647.0
2016-06-27 09:30:00,120.73,120.83,120.39,120.68,8178.0,110.962,111.0539,110.6495,110.916,8178.0
2016-06-27 09:35:00,120.71,120.73,120.39,120.69,5101.0,110.9436,110.962,110.6495,110.9252,5101.0
2016-06-27 09:40:00,120.55,120.76,120.43,120.76,4666.0,110.7965,110.9895,110.6862,110.9895,4666.0
2016-06-27 09:45:00,120.7,120.87,120.45,120.55,4687.0,110.9344,111.0906,110.7046,110.7965,4687.0
2016-06-27 09:50:00,120.67,120.82,120.5,120.5,1897.0,110.9068,111.0447,110.7506,110.7506,1897.0
2016-06-27 09:55:00,120.56,120.69,120.39,120.57,4919.0,110.8057,110.9252,110.6495,110.8149,4919.0
2016-06-27 10:00:00,120.58,120.79,120.38,120.51,6319.0,110.8241,111.0171,110.6403,110.7598,6319.0
2016-06-27 10:05:00,120.37,120.46,120.26,120.26,1921.0,110.6311,110.7138,110.53,110.53,1921.0
2016-06-27 10:10:00,120.23,120.31,120.0,120.2,12820.0,110.5024,110.5759,110.291,110.4748,12820.0
2016-06-27 10:15:00,120.2,120.24,119.91,120.0,5085.0,110.4748,110.5116,110.2083,110.291,5085.0
2016-06-27 10:20:00,120.08,120.28,119.89,119.89,3665.0,110.3646,110.5484,110.1899,110.1899,3665.0
2016-06-27 10:25:00,119.9,119.91,119.54,119.66,4673.0,110.1991,110.2083,109.8682,109.9785,4673.0
2016-06-27 10:30:00,119.6,119.79,119.6,119.77,3710.0,109.9234,110.098,109.9234,110.0796,3710.0
2016-06-27 10:35:00,119.85,120.0,119.72,119.81,55599.0,110.1532,110.291,110.0337,110.1164,55599.0
2016-06-27 10:40:00,119.82,120.05,119.61,119.75,6347.0,110.1256,110.337,109.9326,110.0613,6347.0
2016-06-27 10:45:00,119.72,119.72,119.26,119.31,4502.0,110.0337,110.0337,109.6109,109.6569,4502.0
2016-06-27 10:50:00,119.34,119.34,119.02,119.14,2649.0,109.6844,109.6844,109.3903,109.5006,2649.0
2016-06-27 10:55:00,119.27,119.32,118.75,118.9,5523.0,109.6201,109.666,109.1422,109.28,5523.0
2016-06-27 11:00:00,118.8,119.0,118.75,118.81,6979.0,109.1881,109.3719,109.1422,109.1973,6979.0
2016-06-27 11:05:00,118.8,118.91,118.64,118.7,12015.0,109.1881,109.2892,109.0411,109.0962,12015.0
2016-06-27 11:10:00,118.76,118.8,118.58,118.73,25537.0,109.1513,109.1881,108.9859,109.1238,25537.0
2016-06-27 11:15:00,118.63,118.84,118.63,118.83,2609.0,109.0319,109.2249,109.0319,109.2157,2609.0
2016-06-27 11:20:00,118.8,118.85,118.61,118.69,8444.0,109.1881,109.2341,109.0135,109.087,8444.0
2016-06-27 11:25:00,118.75,118.89,118.71,118.8,15022.0,109.1422,109.2708,109.1054,109.1881,15022.0
2016-06-27 11:30:00,118.8,118.93,118.77,118.88,16585.0,109.1881,109.3076,109.1605,109.2616,16585.0
2016-06-27 11:35:00,118.9,119.08,118.9,119.08,1777.0,109.28,109.4455,109.28,109.4455,1777.0
2016-06-27 11:40:00,119.14,119.22,119.01,119.22,1500.0,109.5006,109.5741,109.3811,109.5741,1500.0
2016-06-27 11:45:00,119.19,119.35,119.19,119.24,1770.0,109.5466,109.6936,109.5466,109.5925,1770.0
2016-06-27 11:50:00,119.25,119.31,119.16,119.31,32818.0,109.6017,109.6569,109.519,109.6569,32818.0
2016-06-27 11:55:00,119.36,119.54,119.36,119.46,4794.0,109.7028,109.8682,109.7028,109.7947,4794.0
2016-06-27 12:00:00,119.47,119.54,119.37,119.45,5549.0,109.8039,109.8682,109.712,109.7855,5549.0
2016-06-27 12:05:00,119.46,119.46,119.33,119.35,3500.0,109.7947,109.7947,109.6752,109.6936,3500.0
2016-06-27 12:10:00,119.35,119.48,119.25,119.36,3800.0,109.6936,109.8131,109.6017,109.7028,3800.0
2016-06-27 12:15:00,119.4,119.66,119.32,119.56,3426.0,109.7396,109.9785,109.666,109.8866,3426.0
2016-06-27 12:20:00,119.51,119.63,119.51,119.63,3600.0,109.8407,109.951,109.8407,109.951,3600.0
2016-06-27 12:25:00,119.7,119.88,119.65,119.77,6669.0,110.0153,110.1807,109.9693,110.0796,6669.0
2016-06-27 12:30:00,119.81,119.89,119.65,119.74,5617.0,110.1164,110.1899,109.9693,110.0521,5617.0
2016-06-27 12:35:00,119.74,119.76,119.59,119.59,2203.0,110.0521,110.0704,109.9142,109.9142,2203.0
2016-06-27 12:40:00,119.54,119.54,119.24,119.24,7515.0,109.8682,109.8682,109.5925,109.5925,7515.0
2016-06-27 12:45:00,119.29,119.37,119.16,119.19,10656.0,109.6385,109.712,109.519,109.5466,10656.0
2016-06-27 12:50:00,119.3,119.33,119.01,119.06,16116.0,109.6477,109.6752,109.3811,109.4271,16116.0
2016-06-27 12:55:00,119.04,119.21,119.01,119.18,14182.0,109.4087,109.5649,109.3811,109.5374,14182.0
2016-06-27 13:00:00,119.02,119.21,118.99,119.03,10129.0,109.3903,109.5649,109.3627,109.3995,10129.0
2016-06-27 13:05:00,119.08,119.11,118.92,118.92,15597.0,109.4455,109.473,109.2984,109.2984,15597.0
2016-06-27 13:10:00,118.93,119.16,118.93,119.0,6048.0,109.3076,109.519,109.3076,109.3719,6048.0
2016-06-27 13:15:00,118.99,119.23,118.99,119.14,10382.0,109.3627,109.5833,109.3627,109.5006,10382.0
2016-06-27 13:20:00,119.11,119.29,119.11,119.23,2892.0,109.473,109.6385,109.473,109.5833,2892.0
2016-06-27 13:25:00,119.24,119.36,119.24,119.27,2422.0,109.5925,109.7028,109.5925,109.6201,2422.0
2016-06-27 13:30:00,119.22,119.26,118.95,119.03,3810.0,109.5741,109.6109,109.326,109.3995,3810.0
2016-06-27 13:35:00,119.02,119.16,118.91,119.11,6537.0,109.3903,109.519,109.2892,109.473,6537.0
2016-06-27 13:40:00,119.06,119.06,118.71,118.79,7119.0,109.4271,109.4271,109.1054,109.1789,7119.0
2016-06-27 13:45:00,118.77,118.84,118.73,118.84,4158.0,109.1605,109.2249,109.1238,109.2249,4158.0
2016-06-27 13:50:00,118.81,118.93,118.76,118.91,4258.0,109.1973,109.3076,109.1513,109.2892,4258.0
2016-06-27 13:55:00,118.87,118.98,118.76,118.98,3682.0,109.2524,109.3535,109.1513,109.3535,3682.0
2016-06-27 14:00:00,118.92,119.06,118.85,119.0,8866.0,109.2984,109.4271,109.2341,109.3719,8866.0
2016-06-27 14:05:00,118.96,118.96,118.71,118.77,5251.0,109.3352,109.3352,109.1054,109.1605,5251.0
2016-06-27 14:10:00,118.78,118.82,118.58,118.64,6017.0,109.1697,109.2065,108.9859,109.0411,6017.0
2016-06-27 14:15:00,118.58,118.75,118.54,118.54,6312.0,108.9859,109.1422,108.9491,108.9491,6312.0
2016-06-27 14:20:00,118.59,118.73,118.58,118.62,6914.0,108.9951,109.1238,108.9859,109.0227,6914.0
2016-06-27 14:25:00,118.66,118.77,118.59,118.74,15286.0,109.0594,109.1605,108.9951,109.133,15286.0
2016-06-27 14:30:00,118.76,118.84,118.7,118.76,8531.0,109.1513,109.2249,109.0962,109.1513,8531.0
2016-06-27 14:35:00,118.73,118.78,118.64,118.68,5779.0,109.1238,109.1697,109.0411,109.0778,5779.0
2016-06-27 14:40:00,118.62,118.7,118.46,118.59,6475.0,109.0227,109.0962,108.8756,108.9951,6475.0
2016-06-27 14:45:00,118.56,118.6,118.27,118.36,5621.0,108.9675,109.0043,108.701,108.7837,5621.0
2016-06-27 14:50:00,118.37,118.4,118.21,118.21,4337.0,108.7929,108.8205,108.6458,108.6458,4337.0
2016-06-27 14:55:00,118.15,118.28,118.1,118.28,6726.0,108.5907,108.7102,108.5447,108.7102,6726.0
2016-06-27 15:00:00,118.27,118.45,118.18,118.45,12254.0,108.701,108.8664,108.6183,108.8664,12254.0
2016-06-27 15:05:00,118.43,118.56,118.29,118.4,27235.0,108.848,108.9675,108.7194,108.8205,27235.0
2016-06-27 15:10:00,118.38,118.53,118.38,118.48,3764.0,108.8021,108.94,108.8021,108.894,3764.0
2016-06-27 15:15:00,118.46,118.48,118.33,118.45,10668.0,108.8756,108.894,108.7561,108.8664,10668.0
2016-06-27 15:20:00,118.37,118.41,118.05,118.18,7355.0,108.7929,108.8297,108.4988,108.6183,7355.0
2016-06-27 15:25:00,118.21,118.44,118.21,118.34,4228.0,108.6458,108.8572,108.6458,108.7653,4228.0
2016-06-27 15:30:00,118.34,118.49,118.24,118.46,6136.0,108.7653,108.9032,108.6734,108.8756,6136.0
2016-06-27 15:35:00,118.39,118.72,118.39,118.64,7601.0,108.8113,109.1146,108.8113,109.0411,7601.0
2016-06-27 15:40:00,118.85,118.86,118.54,118.66,7588.0,109.2341,109.2433,108.9491,109.0594,7588.0
2016-06-27 15:45:00,118.69,118.81,118.61,118.77,10369.0,109.087,109.1973,109.0135,109.1605,10369.0
2016-06-27 15:50:00,118.73,118.74,118.62,118.62,9675.0,109.1238,109.133,109.0227,109.0227,9675.0
2016-06-27 15:55:00,118.7,118.72,118.53,118.59,25261.0,109.0962,109.1146,108.94,108.9951,25261.0
2016-06-28 09:30:00,119.89,119.89,119.13,119.82,12703.0,110.1899,110.1899,109.4914,110.1256,12703.0
2016-06-28 09:35:00,119.81,120.32,119.81,120.32,6850.0,110.1164,110.5851,110.1164,110.5851,6850.0
2016-06-28 09:40:00,120.33,120.46,120.11,120.34,7018.0,110.5943,110.7138,110.3921,110.6035,7018.0
2016-06-28 09:45:00,120.41,120.81,120.24,120.67,17927.0,110.6679,111.0355,110.5116,110.9068,17927.0
2016-06-28 09:50:00,120.6,120.8,120.59,120.8,12983.0,110.8425,111.0263,110.8333,111.0263,12983.0
2016-06-28 09:55:00,120.74,120.94,120.7,120.94,3100.0,110.9712,111.155,110.9344,111.155,3100.0
2016-06-28 10:00:00,121.01,121.04,120.95,120.96,2622.0,111.2193,111.2469,111.1642,111.1734,2622.0
2016-06-28 10:05:00,120.94,120.94,120.63,120.69,7342.0,111.155,111.155,110.8701,110.9252,7342.0
2016-06-28 10:10:00,120.73,120.73,120.49,120.52,5243.0,110.962,110.962,110.7414,110.769,5243.0
2016-06-28 10:15:00,120.55,120.77,120.55,120.75,7032.0,110.7965,110.9987,110.7965,110.9803,7032.0
2016-06-28 10:20:00,120.79,120.79,120.51,120.53,10559.0,111.0171,111.0171,110.7598,110.7781,10559.0
2016-06-28 10:25:00,120.55,120.55,120.42,120.54,9800.0,110.7965,110.7965,110.677,110.7873,9800.0
2016-06-28 10:30:00,120.53,120.63,120.53,120.54,12659.0,110.7781,110.8701,110.7781,110.7873,12659.0
2016-06-28 10:35:00,120.41,120.49,120.33,120.36,6038.0,110.6679,110.7414,110.5943,110.6219,6038.0
2016-06-28 10:40:00,120.28,120.45,120.22,120.45,8222.0,110.5484,110.7046,110.4932,110.7046,8222.0
2016-06-28 10:45:00,120.5,120.61,120.5,120.61,2953.0,110.7506,110.8517,110.7506,110.8517,2953.0
2016-06-28 10:50:00,120.57,120.71,120.57,120.65,3093.0,110.8149,110.9436,110.8149,110.8884,3093.0
2016-06-28 10:55:00,120.62,120.66,120.35,120.42,5788.0,110.8609,110.8976,110.6127,110.677,5788.0
2016-06-28 11:00:00,120.4,120.51,120.31,120.31,5172.0,110.6587,110.7598,110.5759,110.5759,5172.0
2016-06-28 11:05:00,120.33,120.37,120.2,120.2,5592.0,110.5943,110.6311,110.4748,110.4748,5592.0
2016-06-28 11:10:00,120.26,120.37,120.23,120.34,6578.0,110.53,110.6311,110.5024,110.6035,6578.0
2016-06-28 11:15:00,120.4,120.48,120.4,120.47,1250.0,110.6587,110.7322,110.6587,110.723,1250.0
2016-06-28 11:20:00,120.42,120.52,120.39,120.46,21070.0,110.677,110.769,110.6495,110.7138,21070.0
2016-06-28 11:25:00,120.48,120.52,120.37,120.47,16663.0,110.7322,110.769,110.6311,110.723,16663.0
2016-06-28 11:30:00,120.48,120.63,120.45,120.59,9105.0,110.7322,110.8701,110.7046,110.8333,9105.0
2016-06-28 11:35:00,120.58,120.59,120.47,120.56,5437.0,110.8241,110.8333,110.723,110.8057,5437.0
2016-06-28 11:40:00,120.58,120.68,120.58,120.67,876.0,110.8241,110.916,110.8241,110.9068,876.0
2016-06-28 11:45:00,120.76,120.91,120.76,120.91,3797.0,110.9895,111.1274,110.9895,111.1274,3797.0
2016-06-28 11:50:00,120.96,121.1,120.88,121.08,6843.0,111.1734,111.302,111.0998,111.2836,6843.0
2016-06-28 11:55:00,121.08,121.09,121.02,121.02,1000.0,111.2836,111.2928,111.2285,111.2285,1000.0
2016-06-28 12:00:00,120.95,120.95,120.82,120.9,6059.0,111.1642,111.1642,111.0447,111.1182,6059.0
2016-06-28 12:05:00,120.94,120.98,120.87,120.88,1400.0,111.155,111.1917,111.0906,111.0998,1400.0
2016-06-28 12:10:00,120.83,120.97,120.83,120.97,6105.0,111.0539,111.1825,111.0539,111.1825,6105.0
2016-06-28 12:15:00,120.99,121.04,120.93,120.93,4503.0,111.2009,111.2469,111.1458,111.1458,4503.0
2016-06-28 12:20:00,120.94,121.09,120.9,121.09,3207.0,111.155,111.2928,111.1182,111.2928,3207.0
2016-06-28 12:25:00,121.0,121.03,120.87,121.02,3373.0,111.2101,111.2377,111.0906,111.2285,3373.0
2016-06-28 12:30:00,120.97,121.16,120.97,121.16,2903.0,111.1825,111.3572,111.1825,111.3572,2903.0
2016-06-28 12:35:00,121.18,121.19,121.12,121.19,2870.0,111.3756,111.3847,111.3204,111.3847,2870.0
2016-06-28 12:40:00,121.23,121.32,121.2,121.3,3030.0,111.4215,111.5042,111.3939,111.4858,3030.0
2016-06-28 12:45:00,121.21,121.21,121.07,121.11,2443.0,111.4031,111.4031,111.2745,111.3112,2443.0
2016-06-28 12:50:00,121.11,121.19,121.11,121.18,2217.0,111.3112,111.3847,111.3112,111.3756,2217.0
2016-06-28 12:55:00,121.18,121.28,121.12,121.12,3325.0,111.3756,111.4675,111.3204,111.3204,3325.0
2016-06-28 13:00:00,121.15,121.15,121.01,121.13,3552.0,111.348,111.348,111.2193,111.3296,3552.0
2016-06-28 13:05:00,121.13,121.2,121.01,121.02,3005.0,111.3296,111.3939,111.2193,111.2285,3005.0
2016-06-28 13:10:00,121.05,121.29,121.05,121.29,3570.0,111.2561,111.4767,111.2561,111.4767,3570.0
2016-06-28 13:15:00,121.23,121.24,121.02,121.08,6919.0,111.4215,111.4307,111.2285,111.2836,6919.0
2016-06-28 13:20:00,121.02,121.11,121.02,121.06,11195.0,111.2285,111.3112,111.2285,111.2653,11195.0
2016-06-28 13:25:00,120.99,121.25,120.98,121.16,6963.0,111.2009,111.4399,111.1917,111.3572,6963.0
2016-06-28 13:30:00,121.13,121.22,121.09,121.13,4412.0,111.3296,111.4123,111.2928,111.3296,4412.0
2016-06-28 13:35:00,121.1,121.11,121.03,121.11,2867.0,111.302,111.3112,111.2377,111.3112,2867.0
2016-06-28 13:40:00,121.14,121.18,121.13,121.18,2000.0,111.3388,111.3756,111.3296,111.3756,2000.0
2016-06-28 13:45:00,121.17,121.17,121.02,121.15,9471.0,111.3664,111.3664,111.2285,111.348,9471.0
2016-06-28 13:50:00,121.14,121.27,121.12,121.21,2960.0,111.3388,111.4583,111.3204,111.4031,2960.0
2016-06-28 13:55:00,121.27,121.27,121.17,121.2,2533.0,111.4583,111.4583,111.3664,111.3939,2533.0
2016-06-28 14:00:00,121.17,121.35,121.14,121.27,8951.0,111.3664,111.5318,111.3388,111.4583,8951.0
2016-06-28 14:05:00,121.18,121.2,121.1,121.1,3302.0,111.3756,111.3939,111.302,111.302,3302.0
2016-06-28 14:10:00,121.07,121.15,120.96,120.97,4113.0,111.2745,111.348,111.1734,111.1825,4113.0
2016-06-28 14:15:00,121.05,121.14,121.04,121.14,5210.0,111.2561,111.3388,111.2469,111.3388,5210.0
2016-06-28 14:20:00,121.15,121.18,121.04,121.1,9691.0,111.348,111.3756,111.2469,111.302,9691.0
2016-06-28 14:25:00,121.14,121.24,121.06,121.18,2731.0,111.3388,111.4307,111.2653,111.3756,2731.0
2016-06-28 14:30:00,121.18,121.42,121.18,121.35,7449.0,111.3756,111.5961,111.3756,111.5318,7449.0
2016-06-28 14:35:00,121.42,121.52,121.35,121.51,4618.0,111.5961,111.688,111.5318,111.6789,4618.0
2016-06-28 14:40:00,121.49,121.49,121.37,121.44,2512.0,111.6605,111.6605,111.5502,111.6145,2512.0
2016-06-28 14:45:00,121.45,121.46,121.41,121.41,4354.0,111.6237,111.6329,111.5869,111.5869,4354.0
2016-06-28 14:50:00,121.42,121.67,121.42,121.67,6290.0,111.5961,111.8259,111.5961,111.8259,6290.0
2016-06-28 14:55:00,121.72,121.86,121.65,121.8,6380.0,111.8719,112.0005,111.8075,111.9454,6380.0
2016-06-28 15:00:00,121.81,121.87,121.71,121.71,7163.0,111.9546,112.0097,111.8627,111.8627,7163.0
2016-06-28 15:05:00,121.72,121.81,121.72,121.75,6901.0,111.8719,111.9546,111.8719,111.8994,6901.0
2016-06-28 15:10:00,121.74,121.91,121.74,121.87,7600.0,111.8902,112.0465,111.8902,112.0097,7600.0
2016-06-28 15:15:00,121.85,121.87,121.64,121.64,5250.0,111.9913,112.0097,111.7983,111.7983,5250.0
2016-06-28 15:20:00,121.6,121.71,121.59,121.7,7358.0,111.7616,111.8627,111.7524,111.8535,7358.0
2016-06-28 15:25:00,121.7,121.7,121.52,121.61,13129.0,111.8535,111.8535,111.688,111.7708,13129.0
2016-06-28 15:30:00,121.64,121.75,121.54,121.64,10340.0,111.7983,111.8994,111.7064,111.7983,10340.0
2016-06-28 15:35:00,121.65,121.82,121.62,121.77,7973.0,111.8075,111.9638,111.78,111.9178,7973.0
2016-06-28 15:40:00,121.82,121.9,121.77,121.88,3706.0,111.9638,112.0373,111.9178,112.0189,3706.0
2016-06-28 15:45:00,121.8,122.0,121.8,121.98,6945.0,111.9454,112.1292,111.9454,112.1108,6945.0
2016-06-28 15:50:00,121.99,122.0,121.85,121.94,17376.0,112.12,112.1292,111.9913,112.0741,17376.0
2016-06-28 15:55:00,121.97,122.08,121.87,122.0,30934.0,112.1016,112.2027,112.0097,112.1292,30934.0
2016-06-29 09:30:00,123.46,124.06,123.38,124.02,18015.0,113.4711,114.0225,113.3976,113.9858,18015.0
2016-06-29 09:35:00,123.96,124.23,123.55,124.22,15670.0,113.9306,114.1788,113.5538,114.1696,15670.0
2016-06-29 09:40:00,124.06,124.14,123.87,123.93,27117.0,114.0225,114.0961,113.8479,113.9031,27117.0
2016-06-29 09:45:00,124.0,124.22,123.9,124.11,5460.0,113.9674,114.1696,113.8755,114.0685,5460.0
2016-06-29 09:50:00,124.14,124.23,124.09,124.09,1816.0,114.0961,114.1788,114.0501,114.0501,1816.0
2016-06-29 09:55:00,123.97,124.02,123.56,123.58,21663.0,113.9398,113.9858,113.563,113.5814,21663.0
2016-06-29 10:00:00,123.64,124.01,123.62,123.88,8437.0,113.6365,113.9766,113.6181,113.8571,8437.0
2016-06-29 10:05:00,123.9,124.12,123.9,123.97,7971.0,113.8755,114.0777,113.8755,113.9398,7971.0
2016-06-29 10:10:00,124.0,124.39,124.0,124.21,4701.0,113.9674,114.3258,113.9674,114.1604,4701.0
2016-06-29 10:15:00,124.22,124.48,124.16,124.41,5343.0,114.1696,114.4086,114.1144,114.3442,5343.0
2016-06-29 10:20:00,124.44,124.59,124.4,124.59,2000.0,114.3718,114.5097,114.335,114.5097,2000.0
2016-06-29 10:25:00,124.53,124.64,124.47,124.49,4295.0,114.4545,114.5556,114.3994,114.4177,4295.0
2016-06-29 10:30:00,124.43,124.59,124.29,124.29,3450.0,114.3626,114.5097,114.2339,114.2339,3450.0
2016-06-29 10:35:00,124.32,124.33,124.19,124.27,7431.0,114.2615,114.2707,114.142,114.2155,7431.0
2016-06-29 10:40:00,124.23,124.32,124.2,124.23,3850.0,114.1788,114.2615,114.1512,114.1788,3850.0
2016-06-29 10:45:00,124.22,124.34,124.13,124.33,5372.0,114.1696,114.2799,114.0869,114.2707,5372.0
2016-06-29 10:50:00,124.35,124.46,124.35,124.43,2200.0,114.2891,114.3902,114.2891,114.3626,2200.0
2016-06-29 10:55:00,124.39,124.43,124.33,124.33,6390.0,114.3258,114.3626,114.2707,114.2707,6390.0
2016-06-29 11:00:00,124.18,124.41,124.14,124.41,3253.0,114.1328,114.3442,114.0961,114.3442,3253.0
2016-06-29 11:05:00,124.4,124.46,124.32,124.45,9747.0,114.335,114.3902,114.2615,114.381,9747.0
2016-06-29 11:10:00,124.41,124.52,124.4,124.48,2202.0,114.3442,114.4453,114.335,114.4086,2202.0
2016-06-29 11:15:00,124.48,124.53,124.38,124.48,10525.0,114.4086,114.4545,114.3166,114.4086,10525.0
2016-06-29 11:20:00,124.5,124.51,124.45,124.48,1000.0,114.4269,114.4361,114.381,114.4086,1000.0
2016-06-29 11:25:00,124.46,124.55,124.46,124.54,3306.0,114.3902,114.4729,114.3902,114.4637,3306.0
2016-06-29 11:30:00,124.57,124.57,124.52,124.52,600.0,114.4913,114.4913,114.4453,114.4453,600.0
2016-06-29 11:35:00,124.55,124.6,124.49,124.6,3253.0,114.4729,114.5188,114.4177,114.5188,3253.0
2016-06-29 11:40:00,124.63,124.78,124.62,124.75,7004.0,114.5464,114.6843,114.5372,114.6567,7004.0
2016-06-29 11:45:00,124.67,124.67,124.52,124.56,1900.0,114.5832,114.5832,114.4453,114.4821,1900.0
2016-06-29 11:50:00,124.54,124.72,124.54,124.58,1867.0,114.4637,114.6291,114.4637,114.5005,1867.0
2016-06-29 11:55:00,124.57,124.69,124.57,124.69,2149.0,114.4913,114.6016,114.4913,114.6016,2149.0
2016-06-29 12:00:00,124.7,124.7,124.55,124.55,1329.0,114.6108,114.6108,114.4729,114.4729,1329.0
2016-06-29 12:05:00,124.61,124.73,124.61,124.73,1700.0,114.528,114.6383,114.528,114.6383,1700.0
2016-06-29 12:10:00,124.74,124.74,124.65,124.74,1717.0,114.6475,114.6475,114.5648,114.6475,1717.0
2016-06-29 12:15:00,124.75,124.77,124.71,124.71,1869.0,114.6567,114.6751,114.6199,114.6199,1869.0
2016-06-29 12:20:00,124.78,124.8,124.74,124.78,1283.0,114.6843,114.7027,114.6475,114.6843,1283.0
2016-06-29 12:25:00,124.78,124.84,124.72,124.78,2329.0,114.6843,114.7394,114.6291,114.6843,2329.0
2016-06-29 12:30:00,124.76,124.76,124.61,124.69,2408.0,114.6659,114.6659,114.528,114.6016,2408.0
2016-06-29 12:35:00,124.65,124.79,124.65,124.75,14428.0,114.5648,114.6935,114.5648,114.6567,14428.0
2016-06-29 12:40:00,124.75,124.75,124.2,124.63,17094.0,114.6567,114.6567,114.1512,114.5464,17094.0
2016-06-29 12:45:00,124.64,124.68,124.56,124.62,2072.0,114.5556,114.5924,114.4821,114.5372,2072.0
2016-06-29 12:50:00,124.71,124.76,124.66,124.76,3060.0,114.6199,114.6659,114.574,114.6659,3060.0
2016-06-29 12:55:00,124.76,124.83,124.72,124.8,3413.0,114.6659,114.7302,114.6291,114.7027,3413.0
2016-06-29 13:00:00,124.8,124.92,124.78,124.88,10418.0,114.7027,114.813,114.6843,114.7762,10418.0
2016-06-29 13:05:00,124.89,124.89,124.83,124.87,9044.0,114.7854,114.7854,114.7302,114.767,9044.0
2016-06-29 13:10:00,124.87,124.89,124.84,124.88,4552.0,114.767,114.7854,114.7394,114.7762,4552.0
2016-06-29 13:15:00,124.9,124.95,124.9,124.93,3213.0,114.7946,114.8405,114.7946,114.8221,3213.0
2016-06-29 13:20:00,124.93,124.99,124.91,124.94,3656.0,114.8221,114.8773,114.8038,114.8313,3656.0
2016-06-29 13:25:00,125.0,125.15,124.97,125.15,24285.0,114.8865,115.0243,114.8589,115.0243,24285.0
2016-06-29 13:30:00,125.11,125.41,125.08,125.32,45087.0,114.9876,115.2633,114.96,115.1806,45087.0
2016-06-29 13:35:00,125.32,125.42,125.2,125.26,20758.0,115.1806,115.2725,115.0703,115.1254,20758.0
2016-06-29 13:40:00,125.25,125.31,125.2,125.27,16721.0,115.1163,115.1714,115.0703,115.1346,16721.0
2016-06-29 13:45:00,125.23,125.31,125.13,125.16,10121.0,115.0979,115.1714,115.006,115.0335,10121.0
2016-06-29 13:50:00,125.08,125.14,125.03,125.1,2388.0,114.96,115.0152,114.9141,114.9784,2388.0
2016-06-29 13:55:00,125.16,125.34,125.14,125.32,4440.0,115.0335,115.199,115.0152,115.1806,4440.0
2016-06-29 14:00:00,125.31,125.51,125.27,125.51,15842.0,115.1714,115.3552,115.1346,115.3552,15842.0
2016-06-29 14:05:00,125.51,125.51,125.33,125.33,2100.0,115.3552,115.3552,115.1898,115.1898,2100.0
2016-06-29 14:10:00,125.34,125.4,125.28,125.36,4857.0,115.199,115.2541,115.1438,115.2174,4857.0
2016-06-29 14:15:00,125.38,125.41,125.31,125.4,4997.0,115.2357,115.2633,115.1714,115.2541,4997.0
2016-06-29 14:20:00,125.39,125.57,125.39,125.53,3805.0,115.2449,115.4104,115.2449,115.3736,3805.0
2016-06-29 14:25:00,125.56,125.64,125.54,125.58,5018.0,115.4012,115.4747,115.3828,115.4196,5018.0
2016-06-29 14:30:00,125.57,125.64,125.53,125.56,7134.0,115.4104,115.4747,115.3736,115.4012,7134.0
2016-06-29 14:35:00,125.56,125.61,125.54,125.55,8400.0,115.4012,115.4471,115.3828,115.392,8400.0
2016-06-29 14:40:00,125.55,125.7,125.53,125.63,6257.0,115.392,115.5298,115.3736,115.4655,6257.0
2016-06-29 14:45:00,125.65,125.69,125.54,125.55,14652.0,115.4839,115.5207,115.3828,115.392,14652.0
2016-06-29 14:50:00,125.58,125.63,125.43,125.5,9533.0,115.4196,115.4655,115.2817,115.346,9533.0
2016-06-29 14:55:00,125.49,125.61,125.49,125.55,26172.0,115.3368,115.4471,115.3368,115.392,26172.0
2016-06-29 15:00:00,125.53,125.62,125.52,125.6,6470.0,115.3736,115.4563,115.3644,115.4379,6470.0
2016-06-29 15:05:00,125.57,125.63,125.53,125.62,4742.0,115.4104,115.4655,115.3736,115.4563,4742.0
2016-06-29 15:10:00,125.61,125.7,125.6,125.63,8013.0,115.4471,115.5298,115.4379,115.4655,8013.0
2016-06-29 15:15:00,125.65,125.75,125.65,125.7,4848.0,115.4839,115.5758,115.4839,115.5298,4848.0
2016-06-29 15:20:00,125.74,125.75,125.61,125.64,4437.0,115.5666,115.5758,115.4471,115.4747,4437.0
2016-06-29 15:25:00,125.62,125.9,125.62,125.87,7408.0,115.4563,115.7137,115.4563,115.6861,7408.0
2016-06-29 15:30:00,125.86,125.92,125.71,125.85,16308.0,115.6769,115.732,115.539,115.6677,16308.0
2016-06-29 15:35:00,125.85,125.85,125.74,125.75,10241.0,115.6677,115.6677,115.5666,115.5758,10241.0
2016-06-29 15:40:00,125.78,125.86,125.76,125.84,16311.0,115.6034,115.6769,115.585,115.6585,16311.0
2016-06-29 15:45:00,125.84,125.92,125.77,125.86,16305.0,115.6585,115.732,115.5942,115.6769,16305.0
2016-06-29 15:50:00,125.84,125.84,125.65,125.7,25617.0,115.6585,115.6585,115.4839,115.5298,25617.0
2016-06-29 15:55:00,125.7,125.8,125.68,125.71,45659.0,115.5298,115.6218,115.5115,115.539,45659.0
2016-06-30 09:30:00,125.83,126.16,125.72,125.75,9125.0,115.6493,115.9526,115.5482,115.5758,9125.0
2016-06-30 09:35:00,126.03,126.14,125.63,125.88,12612.0,115.8331,115.9342,115.4655,115.6953,12612.0
2016-06-30 09:40:00,125.89,126.11,125.66,125.79,11328.0,115.7045,115.9067,115.4931,115.6126,11328.0
2016-06-30 09:45:00,125.66,125.9,125.66,125.9,2200.0,115.4931,115.7137,115.4931,115.7137,2200.0
2016-06-30 09:50:00,125.84,125.88,125.63,125.84,13458.0,115.6585,115.6953,115.4655,115.6585,13458.0
2016-06-30 09:55:00,125.88,125.89,125.68,125.68,1200.0,115.6953,115.7045,115.5115,115.5115,1200.0
2016-06-30 10:00:00,125.76,125.83,125.67,125.74,5427.0,115.585,115.6493,115.5023,115.5666,5427.0
2016-06-30 10:05:00,125.67,125.9,125.63,125.9,4981.0,115.5023,115.7137,115.4655,115.7137,4981.0
2016-06-30 10:10:00,125.9,126.04,125.89,125.98,3658.0,115.7137,115.8423,115.7045,115.7872,3658.0
2016-06-30 10:15:00,125.94,125.97,125.81,125.86,1600.0,115.7504,115.778,115.6309,115.6769,1600.0
2016-06-30 10:20:00,125.9,125.92,125.8,125.91,2938.0,115.7137,115.732,115.6218,115.7229,2938.0
2016-06-30 10:25:00,125.89,125.89,125.75,125.83,4491.0,115.7045,115.7045,115.5758,115.6493,4491.0
2016-06-30 10:30:00,125.88,125.98,125.79,125.98,16423.0,115.6953,115.7872,115.6126,115.7872,16423.0
2016-06-30 10:35:00,126.02,126.32,125.97,126.28,14110.0,115.824,116.0997,115.778,116.0629,14110.0
2016-06-30 10:40:00,126.35,126.36,126.17,126.19,10042.0,116.1273,116.1364,115.9618,115.9802,10042.0
2016-06-30 10:45:00,126.28,126.51,126.25,126.36,2850.0,116.0629,116.2743,116.0353,116.1364,2850.0
2016-06-30 10:50:00,126.43,126.57,126.4,126.45,2227.0,116.2008,116.3295,116.1732,116.2192,2227.0
2016-06-30 10:55:00,126.38,126.52,126.32,126.36,3012.0,116.1548,116.2835,116.0997,116.1364,3012.0
2016-06-30 11:00:00,126.3,126.39,126.3,126.39,2900.0,116.0813,116.164,116.0813,116.164,2900.0
2016-06-30 11:05:00,126.33,126.43,126.27,126.34,3786.0,116.1089,116.2008,116.0537,116.1181,3786.0
2016-06-30 11:10:00,126.37,126.82,126.35,126.67,23940.0,116.1456,116.5592,116.1273,116.4214,23940.0
2016-06-30 11:15:00,126.62,126.74,126.5,126.51,7016.0,116.3754,116.4857,116.2651,116.2743,7016.0
2016-06-30 11:20:00,126.54,126.63,126.53,126.56,3202.0,116.3019,116.3846,116.2927,116.3203,3202.0
2016-06-30 11:25:00,126.59,126.78,126.59,126.76,1855.0,116.3478,116.5225,116.3478,116.5041,1855.0
2016-06-30 11:30:00,126.73,126.87,126.69,126.79,5304.0,116.4765,116.6052,116.4397,116.5317,5304.0
2016-06-30 11:35:00,126.71,126.76,126.63,126.65,5360.0,116.4581,116.5041,116.3846,116.403,5360.0
2016-06-30 11:40:00,126.69,126.71,126.59,126.61,5522.0,116.4397,116.4581,116.3478,116.3662,5522.0
2016-06-30 11:45:00,126.66,126.69,126.64,126.64,1750.0,116.4122,116.4397,116.3938,116.3938,1750.0
2016-06-30 11:50:00,126.68,126.76,126.6,126.75,7002.0,116.4306,116.5041,116.357,116.4949,7002.0
2016-06-30 11:55:00,126.74,127.0,126.73,127.0,6737.0,116.4857,116.7247,116.4765,116.7247,6737.0
2016-06-30 12:00:00,127.0,127.1,126.95,127.0,7696.0,116.7247,116.8166,116.6787,116.7247,7696.0
2016-06-30 12:05:00,126.94,127.0,126.83,126.92,7927.0,116.6695,116.7247,116.5684,116.6511,7927.0
2016-06-30 12:10:00,126.95,127.0,126.89,127.0,4740.0,116.6787,116.7247,116.6236,116.7247,4740.0
2016-06-30 12:15:00,127.1,127.16,127.06,127.13,1912.0,116.8166,116.8717,116.7798,116.8441,1912.0
2016-06-30 12:20:00,127.14,127.2,127.1,127.2,2200.0,116.8533,116.9085,116.8166,116.9085,2200.0
2016-06-30 12:25:00,127.16,127.23,127.04,127.17,2844.0,116.8717,116.9361,116.7614,116.8809,2844.0
2016-06-30 12:30:00,127.12,127.17,127.08,127.17,1600.0,116.835,116.8809,116.7982,116.8809,1600.0
2016-06-30 12:35:00,127.11,127.11,126.97,127.02,2600.0,116.8258,116.8258,116.6971,116.743,2600.0
2016-06-30 12:40:00,127.06,127.17,126.99,127.05,25500.0,116.7798,116.8809,116.7155,116.7706,25500.0
2016-06-30 12:45:00,127.09,127.18,127.09,127.13,1544.0,116.8074,116.8901,116.8074,116.8441,1544.0
2016-06-30 12:50:00,127.2,127.37,127.2,127.32,8952.0,116.9085,117.0647,116.9085,117.0188,8952.0
2016-06-30 12:55:00,127.31,127.37,127.19,127.35,13021.0,117.0096,117.0647,116.8993,117.0463,13021.0
2016-06-30 13:00:00,127.34,127.5,127.33,127.47,6515.0,117.0372,117.1842,117.028,117.1566,6515.0
2016-06-30 13:05:00,127.47,127.58,127.41,127.53,22913.0,117.1566,117.2577,117.1015,117.2118,22913.0
2016-06-30 13:10:00,127.5,127.55,127.44,127.53,8490.0,117.1842,117.2302,117.1291,117.2118,8490.0
2016-06-30 13:15:00,127.5,127.62,127.5,127.53,6082.0,117.1842,117.2945,117.1842,117.2118,6082.0
2016-06-30 13:20:00,127.53,127.59,127.51,127.52,5750.0,117.2118,117.2669,117.1934,117.2026,5750.0
2016-06-30 13:25:00,127.5,127.59,127.47,127.57,11404.0,117.1842,117.2669,117.1566,117.2485,11404.0
2016-06-30 13:30:00,127.6,127.61,127.53,127.56,5917.0,117.2761,117.2853,117.2118,117.2394,5917.0
2016-06-30 13:35:00,127.57,127.59,127.52,127.52,5600.0,117.2485,117.2669,117.2026,117.2026,5600.0
2016-06-30 13:40:00,127.54,127.66,127.54,127.64,8366.0,117.221,117.3313,117.221,117.3129,8366.0
2016-06-30 13:45:00,127.63,127.68,127.59,127.62,3806.0,117.3037,117.3496,117.2669,117.2945,3806.0
2016-06-30 13:50:00,127.62,127.67,127.61,127.67,5003.0,117.2945,117.3405,117.2853,117.3405,5003.0
2016-06-30 13:55:00,127.64,127.64,127.45,127.48,6530.0,117.3129,117.3129,117.1383,117.1658,6530.0
2016-06-30 14:00:00,127.55,127.58,127.48,127.57,8622.0,117.2302,117.2577,117.1658,117.2485,8622.0
2016-06-30 14:05:00,127.56,127.6,127.46,127.59,6908.0,117.2394,117.2761,117.1474,117.2669,6908.0
2016-06-30 14:10:00,127.61,127.71,127.61,127.71,6255.0,117.2853,117.3772,117.2853,117.3772,6255.0
2016-06-30 14:15:00,127.72,127.79,127.72,127.77,5938.0,117.3864,117.4507,117.3864,117.4324,5938.0
2016-06-30 14:20:00,127.78,127.92,127.78,127.91,5521.0,117.4416,117.5702,117.4416,117.561,5521.0
2016-06-30 14:25:00,127.92,127.92,127.73,127.74,5228.0,117.5702,117.5702,117.3956,117.4048,5228.0
2016-06-30 14:30:00,127.75,127.83,127.75,127.78,3856.0,117.414,117.4875,117.414,117.4416,3856.0
2016-06-30 14:35:00,127.77,127.78,127.68,127.72,6131.0,117.4324,117.4416,117.3496,117.3864,6131.0
2016-06-30 14:40:00,127.73,127.85,127.72,127.85,7500.0,117.3956,117.5059,117.3864,117.5059,7500.0
2016-06-30 14:45:00,127.84,127.95,127.83,127.93,5891.0,117.4967,117.5978,117.4875,117.5794,5891.0
2016-06-30 14:50:00,127.98,128.17,127.96,128.15,4100.0,117.6254,117.8,117.607,117.7816,4100.0
2016-06-30 14:55:00,128.17,128.28,128.12,128.23,7887.0,117.8,117.9011,117.754,117.8551,7887.0
2016-06-30 15:00:00,128.25,128.25,128.04,128.04,6143.0,117.8735,117.8735,117.6805,117.6805,6143.0
2016-06-30 15:05:00,128.05,128.12,127.97,128.03,9215.0,117.6897,117.754,117.6162,117.6713,9215.0
2016-06-30 15:10:00,128.02,128.05,127.86,127.89,3433.0,117.6621,117.6897,117.5151,117.5427,3433.0
2016-06-30 15:15:00,127.85,127.86,127.72,127.77,6478.0,117.5059,117.5151,117.3864,117.4324,6478.0
2016-06-30 15:20:00,127.73,127.8,127.65,127.8,8352.0,117.3956,117.4599,117.3221,117.4599,8352.0
2016-06-30 15:25:00,127.78,128.0,127.76,127.97,7707.0,117.4416,117.6438,117.4232,117.6162,7707.0
2016-06-30 15:30:00,128.03,128.08,127.96,128.08,6225.0,117.6713,117.7173,117.607,117.7173,6225.0
2016-06-30 15:35:00,128.1,128.1,127.93,128.02,11414.0,117.7357,117.7357,117.5794,117.6621,11414.0
2016-06-30 15:40:00,128.03,128.05,127.87,127.87,8483.0,117.6713,117.6897,117.5243,117.5243,8483.0
2016-06-30 15:45:00,127.87,128.04,127.87,127.94,24305.0,117.5243,117.6805,117.5243,117.5886,24305.0
2016-06-30 15:50:00,127.92,128.15,127.92,128.12,17631.0,117.5702,117.7816,117.5702,117.754,17631.0
2016-06-30 15:55:00,128.13,128.41,128.11,128.39,48235.0,117.7632,118.0206,117.7449,118.0022,48235.0
2016-07-01 09:30:00,128.15,128.89,127.91,128.81,16134.0,117.7816,118.4618,117.561,118.3882,16134.0
2016-07-01 09:35:00,128.77,128.82,128.39,128.46,1740.0,118.3515,118.3974,118.0022,118.0665,1740.0
2016-07-01 09:40:00,128.58,128.64,128.39,128.64,2670.0,118.1768,118.232,118.0022,118.232,2670.0
2016-07-01 09:45:00,128.67,128.67,128.53,128.67,2450.0,118.2596,118.2596,118.1309,118.2596,2450.0
2016-07-01 09:50:00,128.7,128.88,128.62,128.66,2300.0,118.2871,118.4526,118.2136,118.2504,2300.0
2016-07-01 09:55:00,128.8,128.81,128.53,128.66,2100.0,118.379,118.3882,118.1309,118.2504,2100.0
2016-07-01 10:00:00,128.8,129.02,128.64,128.97,5538.0,118.379,118.5812,118.232,118.5353,5538.0
2016-07-01 10:05:00,128.93,128.98,128.72,128.97,3000.0,118.4985,118.5445,118.3055,118.5353,3000.0
2016-07-01 10:10:00,128.98,129.19,128.88,129.19,2166.0,118.5445,118.7375,118.4526,118.7375,2166.0
2016-07-01 10:15:00,129.12,129.12,128.96,129.01,5700.0,118.6731,118.6731,118.5261,118.572,5700.0
2016-07-01 10:20:00,129.06,129.21,128.97,129.21,5168.0,118.618,118.7559,118.5353,118.7559,5168.0
2016-07-01 10:25:00,129.11,129.26,129.03,129.18,5872.0,118.664,118.8018,118.5904,118.7283,5872.0
2016-07-01 10:30:00,129.09,129.17,129.06,129.11,2600.0,118.6456,118.7191,118.618,118.664,2600.0
2016-07-01 10:35:00,129.11,129.25,129.05,129.16,3032.0,118.664,118.7926,118.6088,118.7099,3032.0
2016-07-01 10:40:00,129.2,129.27,129.13,129.22,7019.0,118.7467,118.811,118.6823,118.7651,7019.0
2016-07-01 10:45:00,129.23,129.27,129.05,129.2,6265.0,118.7742,118.811,118.6088,118.7467,6265.0
2016-07-01 10:50:00,129.18,129.23,129.18,129.2,2900.0,118.7283,118.7742,118.7283,118.7467,2900.0
2016-07-01 10:55:00,129.18,129.21,129.11,129.11,4424.0,118.7283,118.7559,118.664,118.664,4424.0
2016-07-01 11:00:00,129.11,129.16,129.0,129.13,2931.0,118.664,118.7099,118.5629,118.6823,2931.0
2016-07-01 11:05:00,129.08,129.08,128.99,129.0,1266.0,118.6364,118.6364,118.5537,118.5629,1266.0
2016-07-01 11:10:00,129.01,129.01,128.86,128.86,3019.0,118.572,118.572,118.4342,118.4342,3019.0
2016-07-01 11:15:00,128.86,128.96,128.78,128.96,4130.0,118.4342,118.5261,118.3607,118.5261,4130.0
2016-07-01 11:20:00,128.95,128.96,128.74,128.85,2116.0,118.5169,118.5261,118.3239,118.425,2116.0
2016-07-01 11:25:00,128.75,128.83,128.74,128.74,1000.0,118.3331,118.4066,118.3239,118.3239,1000.0
2016-07-01 11:30:00,128.82,128.98,128.82,128.98,2991.0,118.3974,118.5445,118.3974,118.5445,2991.0
2016-07-01 11:35:00,129.0,129.0,128.84,128.9,5300.0,118.5629,118.5629,118.4158,118.4709,5300.0
2016-07-01 11:40:00,128.92,129.13,128.92,129.12,5300.0,118.4893,118.6823,118.4893,118.6731,5300.0
2016-07-01 11:45:00,129.1,129.16,129.06,129.16,11308.0,118.6548,118.7099,118.618,118.7099,11308.0
2016-07-01 11:50:00,129.16,129.16,129.0,129.01,3409.0,118.7099,118.7099,118.5629,118.572,3409.0
2016-07-01 11:55:00,129.0,129.04,129.0,129.03,1460.0,118.5629,118.5996,118.5629,118.5904,1460.0
2016-07-01 12:00:00,129.0,129.05,128.95,128.95,2200.0,118.5629,118.6088,118.5169,118.5169,2200.0
2016-07-01 12:05:00,128.91,129.08,128.9,129.01,4387.0,118.4801,118.6364,118.4709,118.572,4387.0
2016-07-01 12:10:00,128.99,129.05,128.89,128.91,8201.0,118.5537,118.6088,118.4618,118.4801,8201.0
2016-07-01 12:15:00,129.02,129.02,128.96,129.0,1300.0,118.5812,118.5812,118.5261,118.5629,1300.0
2016-07-01 12:20:00,129.02,129.03,128.7,128.74,7817.0,118.5812,118.5904,118.2871,118.3239,7817.0
2016-07-01 12:25:00,128.69,128.69,128.49,128.6,3700.0,118.2779,118.2779,118.0941,118.1952,3700.0
2016-07-01 12:30:00,128.59,128.69,128.57,128.65,2254.0,118.186,118.2779,118.1676,118.2412,2254.0
2016-07-01 12:35:00,128.66,128.69,128.58,128.58,3016.0,118.2504,118.2779,118.1768,118.1768,3016.0
2016-07-01 12:40:00,128.58,128.7,128.56,128.61,2060.0,118.1768,118.2871,118.1584,118.2044,2060.0
2016-07-01 12:45:00,128.64,128.66,128.58,128.65,6125.0,118.232,118.2504,118.1768,118.2412,6125.0
2016-07-01 12:50:00,128.59,128.8,128.54,128.76,2652.0,118.186,118.379,118.1401,118.3423,2652.0
2016-07-01 12:55:00,128.81,128.81,128.65,128.65,2000.0,118.3882,118.3882,118.2412,118.2412,2000.0
2016-07-01 13:00:00,128.66,128.92,128.66,128.9,3500.0,118.2504,118.4893,118.2504,118.4709,3500.0
2016-07-01 13:05:00,128.9,129.01,128.84,128.97,4750.0,118.4709,118.572,118.4158,118.5353,4750.0
2016-07-01 13:10:00,129.0,129.0,128.89,128.89,3633.0,118.5629,118.5629,118.4618,118.4618,3633.0
2016-07-01 13:15:00,128.83,128.83,128.7,128.71,1817.0,118.4066,118.4066,118.2871,118.2963,1817.0
2016-07-01 13:20:00,128.74,128.74,128.52,128.53,3401.0,118.3239,118.3239,118.1217,118.1309,3401.0
2016-07-01 13:25:00,128.53,128.59,128.41,128.41,3815.0,118.1309,118.186,118.0206,118.0206,3815.0
2016-07-01 13:30:00,128.39,128.54,128.37,128.5,3800.0,118.0022,118.1401,117.9838,118.1033,3800.0
2016-07-01 13:35:00,128.51,128.54,128.34,128.34,2593.0,118.1125,118.1401,117.9562,117.9562,2593.0
2016-07-01 13:40:00,128.38,128.57,128.29,128.53,7886.0,117.993,118.1676,117.9103,118.1309,7886.0
2016-07-01 13:45:00,128.56,128.71,128.51,128.61,1728.0,118.1584,118.2963,118.1125,118.2044,1728.0
2016-07-01 13:50:00,128.69,128.8,128.69,128.69,3832.0,118.2779,118.379,118.2779,118.2779,3832.0
2016-07-01 13:55:00,128.63,128.72,128.52,128.52,3493.0,118.2228,118.3055,118.1217,118.1217,3493.0
2016-07-01 14:00:00,128.59,128.62,128.51,128.52,7267.0,118.186,118.2136,118.1125,118.1217,7267.0
2016-07-01 14:05:00,128.51,128.6,128.45,128.55,4408.0,118.1125,118.1952,118.0573,118.1493,4408.0
2016-07-01 14:10:00,128.56,128.7,128.56,128.58,2100.0,118.1584,118.2871,118.1584,118.1768,2100.0
2016-07-01 14:15:00,128.54,128.58,128.46,128.52,3100.0,118.1401,118.1768,118.0665,118.1217,3100.0
2016-07-01 14:20:00,128.56,128.59,128.49,128.53,2000.0,118.1584,118.186,118.0941,118.1309,2000.0
2016-07-01 14:25:00,128.5,128.65,128.44,128.59,5376.0,118.1033,118.2412,118.0482,118.186,5376.0
2016-07-01 14:30:00,128.56,128.63,128.43,128.43,2750.0,118.1584,118.2228,118.039,118.039,2750.0
2016-07-01 14:35:00,128.51,128.51,128.42,128.43,2480.0,118.1125,118.1125,118.0298,118.039,2480.0
2016-07-01 14:40:00,128.42,128.43,128.29,128.29,1961.0,118.0298,118.039,117.9103,117.9103,1961.0
2016-07-01 14:45:00,128.36,128.43,128.32,128.37,4679.0,117.9746,118.039,117.9379,117.9838,4679.0
2016-07-01 14:50:00,128.31,128.31,128.21,128.26,2307.0,117.9287,117.9287,117.8368,117.8827,2307.0
2016-07-01 14:55:00,128.29,128.46,128.25,128.46,2100.0,117.9103,118.0665,117.8735,118.0665,2100.0
2016-07-01 15:00:00,128.46,128.55,128.44,128.46,2754.0,118.0665,118.1493,118.0482,118.0665,2754.0
2016-07-01 15:05:00,128.48,128.68,128.47,128.65,3870.0,118.0849,118.2687,118.0757,118.2412,3870.0
2016-07-01 15:10:00,128.61,128.69,128.57,128.64,4005.0,118.2044,118.2779,118.1676,118.232,4005.0
2016-07-01 15:15:00,128.73,128.73,128.64,128.65,2393.0,118.3147,118.3147,118.232,118.2412,2393.0
2016-07-01 15:20:00,128.74,128.74,128.64,128.66,2305.0,118.3239,118.3239,118.232,118.2504,2305.0
2016-07-01 15:25:00,128.64,128.74,128.61,128.69,4987.0,118.232,118.3239,118.2044,118.2779,4987.0
2016-07-01 15:30:00,128.63,128.77,128.6,128.7,9202.0,118.2228,118.3515,118.1952,118.2871,9202.0
2016-07-01 15:35:00,128.7,128.75,128.42,128.43,4587.0,118.2871,118.3331,118.0298,118.039,4587.0
2016-07-01 15:40:00,128.39,128.48,128.38,128.42,4976.0,118.0022,118.0849,117.993,118.0298,4976.0
2016-07-01 15:45:00,128.38,128.44,128.37,128.43,4930.0,117.993,118.0482,117.9838,118.039,4930.0
2016-07-01 15:50:00,128.42,128.59,128.41,128.55,11611.0,118.0298,118.186,118.0206,118.1493,11611.0
2016-07-01 15:55:00,128.52,128.61,128.46,128.46,27364.0,118.1217,118.2044,118.0665,118.0665,27364.0
2016-07-05 09:30:00,127.85,128.97,127.85,128.62,9663.0,117.5059,118.5353,117.5059,118.2136,9663.0
2016-07-05 09:35:00,128.43,128.75,128.43,128.75,2700.0,118.039,118.3331,118.039,118.3331,2700.0
2016-07-05 09:40:00,128.75,128.94,128.55,128.79,11650.0,118.3331,118.5077,118.1493,118.3698,11650.0
2016-07-05 09:45:00,128.68,128.81,128.64,128.71,5468.0,118.2687,118.3882,118.232,118.2963,5468.0
2016-07-05 09:50:00,128.7,128.71,128.65,128.67,1300.0,118.2871,118.2963,118.2412,118.2596,1300.0
2016-07-05 09:55:00,128.73,129.12,128.73,129.04,11176.0,118.3147,118.6731,118.3147,118.5996,11176.0
2016-07-05 10:00:00,128.95,129.02,128.78,128.91,6676.0,118.5169,118.5812,118.3607,118.4801,6676.0
2016-07-05 10:05:00,128.9,129.0,128.83,128.93,10267.0,118.4709,118.5629,118.4066,118.4985,10267.0
2016-07-05 10:10:00,128.93,129.12,128.88,129.12,7223.0,118.4985,118.6731,118.4526,118.6731,7223.0
2016-07-05 10:15:00,129.05,129.05,128.94,128.95,14828.0,118.6088,118.6088,118.5077,118.5169,14828.0
2016-07-05 10:20:00,128.97,129.2,128.94,129.19,5675.0,118.5353,118.7467,118.5077,118.7375,5675.0
2016-07-05 10:25:00,129.15,129.15,129.0,129.0,5514.0,118.7007,118.7007,118.5629,118.5629,5514.0
2016-07-05 10:30:00,129.1,129.2,129.04,129.19,18627.0,118.6548,118.7467,118.5996,118.7375,18627.0
2016-07-05 10:35:00,129.18,129.28,129.13,129.27,14423.0,118.7283,118.8202,118.6823,118.811,14423.0
2016-07-05 10:40:00,129.25,129.38,129.24,129.24,19609.0,118.7926,118.9121,118.7834,118.7834,19609.0
2016-07-05 10:45:00,129.23,129.28,129.17,129.18,11501.0,118.7742,118.8202,118.7191,118.7283,11501.0
2016-07-05 10:50:00,129.16,129.16,129.03,129.03,2500.0,118.7099,118.7099,118.5904,118.5904,2500.0
2016-07-05 10:55:00,129.06,129.06,128.93,128.93,9551.0,118.618,118.618,118.4985,118.4985,9551.0
2016-07-05 11:00:00,128.93,128.97,128.86,128.95,4500.0,118.4985,118.5353,118.4342,118.5169,4500.0
2016-07-05 11:05:00,129.0,129.05,128.9,129.03,7283.0,118.5629,118.6088,118.4709,118.5904,7283.0
2016-07-05 11:10:00,129.0,129.04,128.75,128.75,3305.0,118.5629,118.5996,118.3331,118.3331,3305.0
2016-07-05 11:15:00,128.81,129.01,128.77,128.97,5956.0,118.3882,118.572,118.3515,118.5353,5956.0
2016-07-05 11:20:00,128.93,129.07,128.93,128.99,2285.0,118.4985,118.6272,118.4985,118.5537,2285.0
2016-07-05 11:25:00,129.0,129.1,128.94,129.0,4724.0,118.5629,118.6548,118.5077,118.5629,4724.0
2016-07-05 11:30:00,128.97,129.08,128.9,128.94,14699.0,118.5353,118.6364,118.4709,118.5077,14699.0
2016-07-05 11:35:00,128.99,129.0,128.89,129.0,1400.0,118.5537,118.5629,118.4618,118.5629,1400.0
2016-07-05 11:40:00,129.0,129.0,128.97,129.0,1900.0,118.5629,118.5629,118.5353,118.5629,1900.0
2016-07-05 11:45:00,129.0,129.0,128.94,129.0,2815.0,118.5629,118.5629,118.5077,118.5629,2815.0
2016-07-05 11:50:00,128.93,129.0,128.88,128.94,4020.0,118.4985,118.5629,118.4526,118.5077,4020.0
2016-07-05 11:55:00,128.89,129.0,128.83,128.87,2752.0,118.4618,118.5629,118.4066,118.4434,2752.0
2016-07-05 12:00:00,128.99,129.0,128.86,128.91,3600.0,118.5537,118.5629,118.4342,118.4801,3600.0
2016-07-05 12:05:00,128.86,128.98,128.82,128.84,2200.0,118.4342,118.5445,118.3974,118.4158,2200.0
2016-07-05 12:10:00,128.8,128.8,128.59,128.59,3016.0,118.379,118.379,118.186,118.186,3016.0
2016-07-05 12:15:00,128.62,128.8,128.6,128.8,2331.0,118.2136,118.379,118.1952,118.379,2331.0
2016-07-05 12:20:00,128.78,128.93,128.78,128.93,4877.0,118.3607,118.4985,118.3607,118.4985,4877.0
2016-07-05 12:25:00,128.94,129.0,128.86,129.0,3188.0,118.5077,118.5629,118.4342,118.5629,3188.0
2016-07-05 12:30:00,129.0,129.0,128.87,128.9,1915.0,118.5629,118.5629,118.4434,118.4709,1915.0
2016-07-05 12:35:00,128.9,128.96,128.86,128.86,2800.0,118.4709,118.5261,118.4342,118.4342,2800.0
2016-07-05 12:40:00,128.86,128.9,128.83,128.85,1906.0,118.4342,118.4709,118.4066,118.425,1906.0
2016-07-05 12:45:00,128.89,128.96,128.87,128.96,2116.0,118.4618,118.5261,118.4434,118.5261,2116.0
2016-07-05 12:50:00,128.88,128.9,128.77,128.84,2207.0,118.4526,118.4709,118.3515,118.4158,2207.0
2016-07-05 12:55:00,128.84,129.0,128.76,129.0,2000.0,118.4158,118.5629,118.3423,118.5629,2000.0
2016-07-05 13:00:00,128.99,128.99,128.83,128.83,3793.0,118.5537,118.5537,118.4066,118.4066,3793.0
2016-07-05 13:05:00,128.79,128.97,128.75,128.97,2861.0,118.3698,118.5353,118.3331,118.5353,2861.0
2016-07-05 13:10:00,128.9,128.98,128.86,128.95,3176.0,118.4709,118.5445,118.4342,118.5169,3176.0
2016-07-05 13:15:00,128.93,128.99,128.82,128.82,2300.0,118.4985,118.5537,118.3974,118.3974,2300.0
2016-07-05 13:20:00,128.86,128.95,128.83,128.92,2502.0,118.4342,118.5169,118.4066,118.4893,2502.0
2016-07-05 13:25:00,128.94,128.94,128.82,128.89,5032.0,118.5077,118.5077,118.3974,118.4618,5032.0
2016-07-05 13:30:00,128.88,128.96,128.87,128.87,2800.0,118.4526,118.5261,118.4434,118.4434,2800.0
2016-07-05 13:35:00,128.91,128.91,128.77,128.78,4900.0,118.4801,118.4801,118.3515,118.3607,4900.0
2016-07-05 13:40:00,128.79,128.79,128.67,128.68,2500.0,118.3698,118.3698,118.2596,118.2687,2500.0
2016-07-05 13:45:00,128.71,128.76,128.62,128.68,4325.0,118.2963,118.3423,118.2136,118.2687,4325.0
2016-07-05 13:50:00,128.76,128.8,128.64,128.65,4258.0,118.3423,118.379,118.232,118.2412,4258.0
2016-07-05 13:55:00,128.6,128.62,128.54,128.62,5100.0,118.1952,118.2136,118.1401,118.2136,5100.0
2016-07-05 14:00:00,128.66,128.75,128.65,128.72,2901.0,118.2504,118.3331,118.2412,118.3055,2901.0
2016-07-05 14:05:00,128.71,128.71,128.51,128.51,3400.0,118.2963,118.2963,118.1125,118.1125,3400.0
2016-07-05 14:10:00,128.55,128.61,128.54,128.54,1421.0,118.1493,118.2044,118.1401,118.1401,1421.0
2016-07-05 14:15:00,128.61,128.65,128.51,128.51,2500.0,118.2044,118.2412,118.1125,118.1125,2500.0
2016-07-05 14:20:00,128.51,128.58,128.35,128.35,6878.0,118.1125,118.1768,117.9654,117.9654,6878.0
2016-07-05 14:25:00,128.37,128.41,128.18,128.18,1815.0,117.9838,118.0206,117.8092,117.8092,1815.0
2016-07-05 14:30:00,128.18,128.34,128.13,128.34,2900.0,117.8092,117.9562,117.7632,117.9562,2900.0
2016-07-05 14:35:00,128.33,128.33,128.18,128.25,4071.0,117.9471,117.9471,117.8092,117.8735,4071.0
2016-07-05 14:40:00,128.29,128.3,128.16,128.19,1187.0,117.9103,117.9195,117.7908,117.8184,1187.0
2016-07-05 14:45:00,128.17,128.17,128.0,128.0,2300.0,117.8,117.8,117.6438,117.6438,2300.0
2016-07-05 14:50:00,128.05,128.13,127.98,128.13,5131.0,117.6897,117.7632,117.6254,117.7632,5131.0
2016-07-05 14:55:00,128.14,128.23,128.11,128.23,3708.0,117.7724,117.8551,117.7449,117.8551,3708.0
2016-07-05 15:00:00,128.2,128.32,128.15,128.32,3100.0,117.8276,117.9379,117.7816,117.9379,3100.0
2016-07-05 15:05:00,128.29,128.29,128.12,128.17,4115.0,117.9103,117.9103,117.754,117.8,4115.0
2016-07-05 15:10:00,128.25,128.4,128.25,128.38,9295.0,117.8735,118.0114,117.8735,117.993,9295.0
2016-07-05 15:15:00,128.32,128.4,128.31,128.39,900.0,117.9379,118.0114,117.9287,118.0022,900.0
2016-07-05 15:20:00,128.44,128.49,128.34,128.46,2680.0,118.0482,118.0941,117.9562,118.0665,2680.0
2016-07-05 15:25:00,128.45,128.56,128.42,128.5,4004.0,118.0573,118.1584,118.0298,118.1033,4004.0
2016-07-05 15:30:00,128.52,128.73,128.48,128.7,11419.0,118.1217,118.3147,118.0849,118.2871,11419.0
2016-07-05 15:35:00,128.72,128.97,128.71,128.93,22837.0,118.3055,118.5353,118.2963,118.4985,22837.0
2016-07-05 15:40:00,128.91,129.04,128.88,129.02,12381.0,118.4801,118.5996,118.4526,118.5812,12381.0
2016-07-05 15:45:00,129.04,129.11,128.97,129.03,14796.0,118.5996,118.664,118.5353,118.5904,14796.0
2016-07-05 15:50:00,129.03,129.05,128.91,128.96,15430.0,118.5904,118.6088,118.4801,118.5261,15430.0
2016-07-05 15:55:00,128.96,128.97,128.85,128.88,35554.0,118.5261,118.5353,118.425,118.4526,35554.0
2016-07-06 09:30:00,128.64,129.1,128.19,128.9,9725.0,118.232,118.6548,117.8184,118.4709,9725.0
2016-07-06 09:35:00,128.78,129.07,128.51,129.07,7785.0,118.3607,118.6272,118.1125,118.6272,7785.0
2016-07-06 09:40:00,128.98,129.2,128.68,129.16,12881.0,118.5445,118.7467,118.2687,118.7099,12881.0
2016-07-06 09:45:00,129.06,129.11,128.76,128.78,8110.0,118.618,118.664,118.3423,118.3607,8110.0
2016-07-06 09:50:00,128.99,129.06,128.79,128.93,3843.0,118.5537,118.618,118.3698,118.4985,3843.0
2016-07-06 09:55:00,128.85,128.86,128.67,128.8,3300.0,118.425,118.4342,118.2596,118.379,3300.0
2016-07-06 10:00:00,128.85,129.05,128.8,129.02,8490.0,118.425,118.6088,118.379,118.5812,8490.0
2016-07-06 10:05:00,128.93,128.93,128.67,128.79,5244.0,118.4985,118.4985,118.2596,118.3698,5244.0
2016-07-06 10:10:00,128.8,129.06,128.79,129.06,6300.0,118.379,118.618,118.3698,118.618,6300.0
2016-07-06 10:15:00,129.03,129.09,128.84,129.01,10040.0,118.5904,118.6456,118.4158,118.572,10040.0
2016-07-06 10:20:00,128.94,129.21,128.93,129.18,4500.0,118.5077,118.7559,118.4985,118.7283,4500.0
2016-07-06 10:25:00,129.19,129.19,128.88,129.0,8031.0,118.7375,118.7375,118.4526,118.5629,8031.0
2016-07-06 10:30:00,128.9,129.04,128.82,129.0,13592.0,118.4709,118.5996,118.3974,118.5629,13592.0
2016-07-06 10:35:00,128.93,129.04,128.79,129.0,3224.0,118.4985,118.5996,118.3698,118.5629,3224.0
2016-07-06 10:40:00,128.95,129.13,128.92,128.98,4276.0,118.5169,118.6823,118.4893,118.5445,4276.0
2016-07-06 10:45:00,128.87,129.02,128.86,129.02,2716.0,118.4434,118.5812,118.4342,118.5812,2716.0
2016-07-06 10:50:00,129.01,129.25,129.01,129.2,5314.0,118.572,118.7926,118.572,118.7467,5314.0
2016-07-06 10:55:00,129.17,129.23,129.06,129.21,4551.0,118.7191,118.7742,118.618,118.7559,4551.0
2016-07-06 11:00:00,129.33,129.36,129.18,129.23,2501.0,118.8662,118.8937,118.7283,118.7742,2501.0
2016-07-06 11:05:00,129.21,129.28,129.17,129.25,5563.0,118.7559,118.8202,118.7191,118.7926,5563.0
2016-07-06 11:10:00,129.22,129.38,129.21,129.21,5428.0,118.7651,118.9121,118.7559,118.7559,5428.0
2016-07-06 11:15:00,129.26,129.45,129.24,129.34,7525.0,118.8018,118.9764,118.7834,118.8753,7525.0
2016-07-06 11:20:00,129.3,129.35,129.12,129.35,3298.0,118.8386,118.8845,118.6731,118.8845,3298.0
2016-07-06 11:25:00,129.32,129.32,129.18,129.18,1200.0,118.857,118.857,118.7283,118.7283,1200.0
2016-07-06 11:30:00,129.15,129.45,129.15,129.31,3159.0,118.7007,118.9764,118.7007,118.8478,3159.0
2016-07-06 11:35:00,129.24,129.37,129.24,129.35,3200.0,118.7834,118.9029,118.7834,118.8845,3200.0
2016-07-06 11:40:00,129.37,129.43,129.27,129.32,4516.0,118.9029,118.9581,118.811,118.857,4516.0
2016-07-06 11:45:00,129.34,129.58,129.33,129.58,4435.0,118.8753,119.0959,118.8662,119.0959,4435.0
2016-07-06 11:50:00,129.54,129.68,129.44,129.64,4801.0,119.0592,119.1878,118.9673,119.1511,4801.0
2016-07-06 11:55:00,129.63,129.69,129.57,129.66,4275.0,119.1419,119.197,119.0867,119.1695,4275.0
2016-07-06 12:00:00,129.67,129.95,129.67,129.95,3400.0,119.1786,119.436,119.1786,119.436,3400.0
2016-07-06 12:05:00,130.0,130.05,129.89,129.94,7731.0,119.4819,119.5279,119.3808,119.4268,7731.0
2016-07-06 12:10:00,129.91,130.0,129.84,129.84,3676.0,119.3992,119.4819,119.3349,119.3349,3676.0
2016-07-06 12:15:00,129.87,130.06,129.82,130.0,3001.0,119.3625,119.5371,119.3165,119.4819,3001.0
2016-07-06 12:20:00,130.09,130.13,129.94,130.07,3917.0,119.5647,119.6014,119.4268,119.5463,3917.0
2016-07-06 12:25:00,130.06,130.14,130.0,130.02,2550.0,119.5371,119.6106,119.4819,119.5003,2550.0
2016-07-06 12:30:00,130.0,130.04,129.94,130.03,1636.0,119.4819,119.5187,119.4268,119.5095,1636.0
2016-07-06 12:35:00,130.04,130.14,130.01,130.03,2400.0,119.5187,119.6106,119.4911,119.5095,2400.0
2016-07-06 12:40:00,130.01,130.19,130.01,130.16,3520.0,119.4911,119.6566,119.4911,119.629,3520.0
2016-07-06 12:45:00,130.19,130.19,129.96,130.09,2719.0,119.6566,119.6566,119.4452,119.5647,2719.0
2016-07-06 12:50:00,130.06,130.18,129.97,130.18,2850.0,119.5371,119.6474,119.4544,119.6474,2850.0
2016-07-06 12:55:00,130.16,130.26,130.12,130.26,3000.0,119.629,119.7209,119.5922,119.7209,3000.0
2016-07-06 13:00:00,130.28,130.28,130.17,130.17,2710.0,119.7393,119.7393,119.6382,119.6382,2710.0
2016-07-06 13:05:00,130.23,130.23,130.0,130.0,3301.0,119.6933,119.6933,119.4819,119.4819,3301.0
2016-07-06 13:10:00,130.02,130.06,129.94,130.03,1425.0,119.5003,119.5371,119.4268,119.5095,1425.0
2016-07-06 13:15:00,129.98,130.06,129.97,130.01,4124.0,119.4636,119.5371,119.4544,119.4911,4124.0
2016-07-06 13:20:00,129.99,130.0,129.78,129.78,3400.0,119.4728,119.4819,119.2797,119.2797,3400.0
2016-07-06 13:25:00,129.82,129.93,129.76,129.93,2100.0,119.3165,119.4176,119.2614,119.4176,2100.0
2016-07-06 13:30:00,129.95,130.02,129.9,129.92,2300.0,119.436,119.5003,119.39,119.4084,2300.0
2016-07-06 13:35:00,129.85,130.03,129.82,129.94,5799.0,119.3441,119.5095,119.3165,119.4268,5799.0
2016-07-06 13:40:00,129.94,129.98,129.71,129.82,4715.0,119.4268,119.4636,119.2154,119.3165,4715.0
2016-07-06 13:45:00,129.71,129.72,129.61,129.61,2108.0,119.2154,119.2246,119.1235,119.1235,2108.0
2016-07-06 13:50:00,129.64,129.83,129.64,129.72,3500.0,119.1511,119.3257,119.1511,119.2246,3500.0
2016-07-06 13:55:00,129.73,129.77,129.63,129.69,2190.0,119.2338,119.2706,119.1419,119.197,2190.0
2016-07-06 14:00:00,129.6,129.67,129.47,129.63,3818.0,119.1143,119.1786,118.9948,119.1419,3818.0
2016-07-06 14:05:00,129.67,129.75,129.63,129.73,2292.0,119.1786,119.2522,119.1419,119.2338,2292.0
2016-07-06 14:10:00,129.75,129.78,129.52,129.52,3708.0,119.2522,119.2797,119.0408,119.0408,3708.0
2016-07-06 14:15:00,129.51,129.76,129.34,129.76,4535.0,119.0316,119.2614,118.8753,119.2614,4535.0
2016-07-06 14:20:00,129.79,129.8,129.58,129.63,3002.0,119.2889,119.2981,119.0959,119.1419,3002.0
2016-07-06 14:25:00,129.63,129.63,129.51,129.51,1750.0,119.1419,119.1419,119.0316,119.0316,1750.0
2016-07-06 14:30:00,129.6,129.73,129.59,129.68,4662.0,119.1143,119.2338,119.1051,119.1878,4662.0
2016-07-06 14:35:00,129.7,129.96,129.66,129.9,2620.0,119.2062,119.4452,119.1695,119.39,2620.0
2016-07-06 14:40:00,129.93,129.96,129.77,129.92,2253.0,119.4176,119.4452,119.2706,119.4084,2253.0
2016-07-06 14:45:00,129.9,129.95,129.87,129.91,1900.0,119.39,119.436,119.3625,119.3992,1900.0
2016-07-06 14:50:00,129.83,129.99,129.83,129.98,2500.0,119.3257,119.4728,119.3257,119.4636,2500.0
2016-07-06 14:55:00,130.08,130.13,129.99,130.05,2400.0,119.5555,119.6014,119.4728,119.5279,2400.0
2016-07-06 15:00:00,130.15,130.15,129.95,130.08,2829.0,119.6198,119.6198,119.436,119.5555,2829.0
2016-07-06 15:05:00,130.09,130.09,129.95,130.05,2403.0,119.5647,119.5647,119.436,119.5279,2403.0
2016-07-06 15:10:00,130.08,130.11,129.98,129.98,3575.0,119.5555,119.583,119.4636,119.4636,3575.0
2016-07-06 15:15:00,130.02,130.07,129.96,129.96,4272.0,119.5003,119.5463,119.4452,119.4452,4272.0
2016-07-06 15:20:00,129.95,129.97,129.8,129.81,5127.0,119.436,119.4544,119.2981,119.3073,5127.0
2016-07-06 15:25:00,129.8,129.87,129.77,129.84,6059.0,119.2981,119.3625,119.2706,119.3349,6059.0
2016-07-06 15:30:00,129.8,129.89,129.79,129.87,4107.0,119.2981,119.3808,119.2889,119.3625,4107.0
2016-07-06 15:35:00,129.9,129.98,129.87,129.98,5563.0,119.39,119.4636,119.3625,119.4636,5563.0
2016-07-06 15:40:00,129.98,130.04,129.94,130.04,10199.0,119.4636,119.5187,119.4268,119.5187,10199.0
2016-07-06 15:45:00,130.03,130.1,129.95,129.96,10734.0,119.5095,119.5739,119.436,119.4452,10734.0
2016-07-06 15:50:00,129.97,130.02,129.85,129.98,13005.0,119.4544,119.5003,119.3441,119.4636,13005.0
2016-07-06 15:55:00,129.99,130.13,129.94,130.02,29812.0,119.4728,119.6014,119.4268,119.5003,29812.0
2016-07-07 09:30:00,129.93,130.6,129.93,130.19,6354.0,119.4176,120.0334,119.4176,119.6566,6354.0
2016-07-07 09:35:00,130.32,130.5,130.19,130.19,1300.0,119.7761,119.9415,119.6566,119.6566,1300.0
2016-07-07 09:40:00,130.31,130.34,130.05,130.06,2905.0,119.7669,119.7944,119.5279,119.5371,2905.0
2016-07-07 09:45:00,130.08,130.14,129.92,130.14,3000.0,119.5555,119.6106,119.4084,119.6106,3000.0
2016-07-07 09:50:00,130.18,130.4,130.08,130.09,4784.0,119.6474,119.8496,119.5555,119.5647,4784.0
2016-07-07 09:55:00,130.08,130.22,130.08,130.22,1000.0,119.5555,119.6841,119.5555,119.6841,1000.0
2016-07-07 10:00:00,130.19,130.26,130.09,130.22,16423.0,119.6566,119.7209,119.5647,119.6841,16423.0
2016-07-07 10:05:00,130.23,130.42,130.23,130.29,4245.0,119.6933,119.868,119.6933,119.7485,4245.0
2016-07-07 10:10:00,130.24,130.48,130.24,130.41,1104.0,119.7025,119.9231,119.7025,119.8588,1104.0
2016-07-07 10:15:00,130.49,130.49,130.25,130.38,5800.0,119.9323,119.9323,119.7117,119.8312,5800.0
2016-07-07 10:20:00,130.24,130.52,130.24,130.49,1177.0,119.7025,119.9599,119.7025,119.9323,1177.0
2016-07-07 10:25:00,130.54,130.79,130.43,130.72,3271.0,119.9783,120.208,119.8772,120.1437,3271.0
2016-07-07 10:30:00,130.82,130.82,130.69,130.78,3284.0,120.2356,120.2356,120.1161,120.1988,3284.0
2016-07-07 10:35:00,130.72,130.73,130.68,130.69,1000.0,120.1437,120.1529,120.1069,120.1161,1000.0
2016-07-07 10:40:00,130.7,130.7,130.56,130.66,1000.0,120.1253,120.1253,119.9966,120.0885,1000.0
2016-07-07 10:45:00,130.61,130.73,130.6,130.69,2079.0,120.0426,120.1529,120.0334,120.1161,2079.0
2016-07-07 10:50:00,130.73,130.73,130.58,130.63,3885.0,120.1529,120.1529,120.015,120.061,3885.0
2016-07-07 10:55:00,130.58,130.58,130.41,130.51,2005.0,120.015,120.015,119.8588,119.9507,2005.0
2016-07-07 11:00:00,130.49,130.54,130.41,130.49,5379.0,119.9323,119.9783,119.8588,119.9323,5379.0
2016-07-07 11:05:00,130.49,130.7,130.49,130.7,2101.0,119.9323,120.1253,119.9323,120.1253,2101.0
2016-07-07 11:10:00,130.7,130.77,130.47,130.47,7653.0,120.1253,120.1896,119.9139,119.9139,7653.0
2016-07-07 11:15:00,130.41,130.56,130.32,130.4,1975.0,119.8588,119.9966,119.7761,119.8496,1975.0
2016-07-07 11:20:00,130.39,130.45,130.2,130.21,6275.0,119.8404,119.8955,119.6658,119.675,6275.0
2016-07-07 11:25:00,130.16,130.2,130.0,130.11,2200.0,119.629,119.6658,119.4819,119.583,2200.0
2016-07-07 11:30:00,130.02,130.02,129.86,129.95,4844.0,119.5003,119.5003,119.3533,119.436,4844.0
2016-07-07 11:35:00,130.0,130.02,129.88,129.95,3250.0,119.4819,119.5003,119.3717,119.436,3250.0
2016-07-07 11:40:00,129.91,130.06,129.91,130.06,4219.0,119.3992,119.5371,119.3992,119.5371,4219.0
2016-07-07 11:45:00,130.06,130.07,129.87,129.88,1653.0,119.5371,119.5463,119.3625,119.3717,1653.0
2016-07-07 11:50:00,129.9,129.94,129.88,129.89,705.0,119.39,119.4268,119.3717,119.3808,705.0
2016-07-07 11:55:00,129.94,129.99,129.86,129.99,1800.0,119.4268,119.4728,119.3533,119.4728,1800.0
2016-07-07 12:00:00,129.99,130.01,129.87,130.01,1936.0,119.4728,119.4911,119.3625,119.4911,1936.0
2016-07-07 12:05:00,130.01,130.01,129.88,129.91,1800.0,119.4911,119.4911,119.3717,119.3992,1800.0
2016-07-07 12:10:00,129.92,130.04,129.91,130.04,2454.0,119.4084,119.5187,119.3992,119.5187,2454.0
2016-07-07 12:15:00,130.06,130.06,129.99,129.99,2295.0,119.5371,119.5371,119.4728,119.4728,2295.0
2016-07-07 12:20:00,130.02,130.08,129.97,129.97,3186.0,119.5003,119.5555,119.4544,119.4544,3186.0
2016-07-07 12:25:00,130.0,130.14,129.93,130.14,7285.0,119.4819,119.6106,119.4176,119.6106,7285.0
2016-07-07 12:30:00,130.14,130.21,130.03,130.03,2775.0,119.6106,119.675,119.5095,119.5095,2775.0
2016-07-07 12:35:00,130.03,130.06,129.98,130.06,1709.0,119.5095,119.5371,119.4636,119.5371,1709.0
2016-07-07 12:40:00,130.07,130.07,130.02,130.03,2170.0,119.5463,119.5463,119.5003,119.5095,2170.0
2016-07-07 12:45:00,129.93,129.98,129.84,129.89,3400.0,119.4176,119.4636,119.3349,119.3808,3400.0
2016-07-07 12:50:00,129.85,129.92,129.73,129.73,10483.0,119.3441,119.4084,119.2338,119.2338,10483.0
2016-07-07 12:55:00,129.78,129.84,129.73,129.73,2970.0,119.2797,119.3349,119.2338,119.2338,2970.0
2016-07-07 13:00:00,129.69,129.7,129.6,129.69,2000.0,119.197,119.2062,119.1143,119.197,2000.0
2016-07-07 13:05:00,129.69,129.75,129.68,129.75,1108.0,119.197,119.2522,119.1878,119.2522,1108.0
2016-07-07 13:10:00,129.79,129.88,129.74,129.88,2437.0,119.2889,119.3717,119.243,119.3717,2437.0
2016-07-07 13:15:00,129.83,129.85,129.76,129.78,2460.0,119.3257,119.3441,119.2614,119.2797,2460.0
2016-07-07 13:20:00,129.77,129.9,129.77,129.9,1000.0,119.2706,119.39,119.2706,119.39,1000.0
2016-07-07 13:25:00,129.91,130.11,129.91,129.95,2815.0,119.3992,119.583,119.3992,119.436,2815.0
2016-07-07 13:30:00,129.9,130.04,129.89,130.02,2647.0,119.39,119.5187,119.3808,119.5003,2647.0
2016-07-07 13:35:00,130.08,130.18,130.07,130.07,2431.0,119.5555,119.6474,119.5463,119.5463,2431.0
2016-07-07 13:40:00,130.05,130.05,129.88,129.95,2100.0,119.5279,119.5279,119.3717,119.436,2100.0
2016-07-07 13:45:00,130.02,130.06,129.9,129.9,2600.0,119.5003,119.5371,119.39,119.39,2600.0
2016-07-07 13:50:00,129.9,129.94,129.85,129.94,2290.0,119.39,119.4268,119.3441,119.4268,2290.0
2016-07-07 13:55:00,129.92,130.08,129.86,130.04,4707.0,119.4084,119.5555,119.3533,119.5187,4707.0
2016-07-07 14:00:00,130.08,130.18,130.04,130.18,2573.0,119.5555,119.6474,119.5187,119.6474,2573.0
2016-07-07 14:05:00,130.18,130.18,130.02,130.05,3983.0,119.6474,119.6474,119.5003,119.5279,3983.0
2016-07-07 14:10:00,130.02,130.03,129.77,129.87,6301.0,119.5003,119.5095,119.2706,119.3625,6301.0
2016-07-07 14:15:00,129.88,130.11,129.88,129.95,8207.0,119.3717,119.583,119.3717,119.436,8207.0
2016-07-07 14:20:00,129.96,130.04,129.96,130.04,1044.0,119.4452,119.5187,119.4452,119.5187,1044.0
2016-07-07 14:25:00,130.03,130.08,129.91,129.95,6423.0,119.5095,119.5555,119.3992,119.436,6423.0
2016-07-07 14:30:00,130.0,130.07,129.91,129.95,3342.0,119.4819,119.5463,119.3992,119.436,3342.0
2016-07-07 14:35:00,129.91,130.06,129.91,129.99,3819.0,119.3992,119.5371,119.3992,119.4728,3819.0
2016-07-07 14:40:00,129.97,130.06,129.94,129.96,9770.0,119.4544,119.5371,119.4268,119.4452,9770.0
2016-07-07 14:45:00,129.94,130.04,129.91,130.02,3771.0,119.4268,119.5187,119.3992,119.5003,3771.0
2016-07-07 14:50:00,130.01,130.06,129.87,130.04,7160.0,119.4911,119.5371,119.3625,119.5187,7160.0
2016-07-07 14:55:00,130.01,130.05,129.91,129.98,6500.0,119.4911,119.5279,119.3992,119.4636,6500.0
2016-07-07 15:00:00,129.98,130.13,129.92,130.13,3522.0,119.4636,119.6014,119.4084,119.6014,3522.0
2016-07-07 15:05:00,130.08,130.24,130.06,130.24,5451.0,119.5555,119.7025,119.5371,119.7025,5451.0
2016-07-07 15:10:00,130.21,130.38,130.16,130.35,7155.0,119.675,119.8312,119.629,119.8036,7155.0
2016-07-07 15:15:00,130.37,130.46,130.33,130.46,7400.0,119.822,119.9047,119.7852,119.9047,7400.0
2016-07-07 15:20:00,130.46,130.46,130.38,130.38,3400.0,119.9047,119.9047,119.8312,119.8312,3400.0
2016-07-07 15:25:00,130.41,130.52,130.39,130.49,19604.0,119.8588,119.9599,119.8404,119.9323,19604.0
2016-07-07 15:30:00,130.5,130.56,130.47,130.56,71165.0,119.9415,119.9966,119.9139,119.9966,71165.0
2016-07-07 15:35:00,130.51,130.52,130.35,130.39,7714.0,119.9507,119.9599,119.8036,119.8404,7714.0
2016-07-07 15:40:00,130.37,130.42,130.17,130.17,5948.0,119.822,119.868,119.6382,119.6382,5948.0
2016-07-07 15:45:00,130.22,130.41,130.19,130.34,11275.0,119.6841,119.8588,119.6566,119.7944,11275.0
2016-07-07 15:50:00,130.36,130.43,130.3,130.38,16396.0,119.8128,119.8772,119.7577,119.8312,16396.0
2016-07-07 15:55:00,130.39,130.42,130.31,130.37,26719.0,119.8404,119.868,119.7669,119.822,26719.0
2016-07-08 09:30:00,131.49,131.49,130.81,130.96,15148.0,120.8514,120.8514,120.2264,120.3643,15148.0
2016-07-08 09:35:00,131.18,131.81,131.15,131.81,2614.0,120.5665,121.1455,120.5389,121.1455,2614.0
2016-07-08 09:40:00,131.85,132.0,131.69,131.86,8394.0,121.1823,121.3201,121.0352,121.1915,8394.0
2016-07-08 09:45:00,131.79,132.0,131.78,131.93,2200.0,121.1271,121.3201,121.1179,121.2558,2200.0
2016-07-08 09:50:00,131.86,132.07,131.86,132.03,1100.0,121.1915,121.3845,121.1915,121.3477,1100.0
2016-07-08 09:55:00,131.97,132.0,131.78,131.93,4824.0,121.2926,121.3201,121.1179,121.2558,4824.0
2016-07-08 10:00:00,131.9,132.04,131.85,131.93,14119.0,121.2282,121.3569,121.1823,121.2558,14119.0
2016-07-08 10:05:00,132.04,132.29,132.02,132.25,2800.0,121.3569,121.5867,121.3385,121.5499,2800.0
2016-07-08 10:10:00,132.2,132.2,131.9,132.01,5352.0,121.5039,121.5039,121.2282,121.3293,5352.0
2016-07-08 10:15:00,132.0,132.02,131.95,132.0,700.0,121.3201,121.3385,121.2742,121.3201,700.0
2016-07-08 10:20:00,132.02,132.17,132.02,132.09,1931.0,121.3385,121.4764,121.3385,121.4028,1931.0
2016-07-08 10:25:00,132.14,132.14,131.96,132.06,2888.0,121.4488,121.4488,121.2834,121.3753,2888.0
2016-07-08 10:30:00,132.04,132.16,132.02,132.07,2966.0,121.3569,121.4672,121.3385,121.3845,2966.0
2016-07-08 10:35:00,132.07,132.33,132.0,132.23,6904.0,121.3845,121.6234,121.3201,121.5315,6904.0
2016-07-08 10:40:00,132.25,132.41,132.2,132.41,6220.0,121.5499,121.697,121.5039,121.697,6220.0
2016-07-08 10:45:00,132.43,132.49,132.31,132.4,5900.0,121.7153,121.7705,121.605,121.6878,5900.0
2016-07-08 10:50:00,132.45,132.47,132.31,132.43,5357.0,121.7337,121.7521,121.605,121.7153,5357.0
2016-07-08 10:55:00,132.43,132.51,132.37,132.46,5000.0,121.7153,121.7889,121.6602,121.7429,5000.0
2016-07-08 11:00:00,132.5,132.63,132.41,132.52,7768.0,121.7797,121.8992,121.697,121.7981,7768.0
2016-07-08 11:05:00,132.52,132.58,132.47,132.57,3503.0,121.7981,121.8532,121.7521,121.844,3503.0
2016-07-08 11:10:00,132.56,132.65,132.48,132.63,3800.0,121.8348,121.9175,121.7613,121.8992,3800.0
2016-07-08 11:15:00,132.53,132.67,132.46,132.46,4273.0,121.8072,121.9359,121.7429,121.7429,4273.0
2016-07-08 11:20:00,132.48,132.55,132.37,132.5,4100.0,121.7613,121.8256,121.6602,121.7797,4100.0
2016-07-08 11:25:00,132.5,132.62,132.49,132.54,3089.0,121.7797,121.89,121.7705,121.8164,3089.0
2016-07-08 11:30:00,132.5,132.58,132.44,132.58,6265.0,121.7797,121.8532,121.7245,121.8532,6265.0
2016-07-08 11:35:00,132.57,132.57,132.46,132.48,2800.0,121.844,121.844,121.7429,121.7613,2800.0
2016-07-08 11:40:00,132.48,132.58,132.46,132.48,7863.0,121.7613,121.8532,121.7429,121.7613,7863.0
2016-07-08 11:45:00,132.49,132.58,132.43,132.54,4771.0,121.7705,121.8532,121.7153,121.8164,4771.0
2016-07-08 11:50:00,132.59,132.59,132.45,132.55,2466.0,121.8624,121.8624,121.7337,121.8256,2466.0
2016-07-08 11:55:00,132.58,132.63,132.58,132.6,1025.0,121.8532,121.8992,121.8532,121.8716,1025.0
2016-07-08 12:00:00,132.6,132.61,132.58,132.6,10247.0,121.8716,121.8808,121.8532,121.8716,10247.0
2016-07-08 12:05:00,132.6,132.63,132.56,132.59,5273.0,121.8716,121.8992,121.8348,121.8624,5273.0
2016-07-08 12:10:00,132.61,132.61,132.54,132.56,2300.0,121.8808,121.8808,121.8164,121.8348,2300.0
2016-07-08 12:15:00,132.55,132.59,132.4,132.41,3903.0,121.8256,121.8624,121.6878,121.697,3903.0
2016-07-08 12:20:00,132.44,132.44,132.27,132.38,13400.0,121.7245,121.7245,121.5683,121.6694,13400.0
2016-07-08 12:25:00,132.35,132.36,132.31,132.34,7215.0,121.6418,121.651,121.605,121.6326,7215.0
2016-07-08 12:30:00,132.33,132.34,132.2,132.32,8149.0,121.6234,121.6326,121.5039,121.6142,8149.0
2016-07-08 12:35:00,132.27,132.39,132.24,132.39,4782.0,121.5683,121.6786,121.5407,121.6786,4782.0
2016-07-08 12:40:00,132.24,132.4,132.24,132.34,1800.0,121.5407,121.6878,121.5407,121.6326,1800.0
2016-07-08 12:45:00,132.41,132.41,132.27,132.33,6044.0,121.697,121.697,121.5683,121.6234,6044.0
2016-07-08 12:50:00,132.34,132.41,132.3,132.37,2600.0,121.6326,121.697,121.5959,121.6602,2600.0
2016-07-08 12:55:00,132.41,132.41,132.24,132.27,4900.0,121.697,121.697,121.5407,121.5683,4900.0
2016-07-08 13:00:00,132.27,132.35,132.26,132.34,5615.0,121.5683,121.6418,121.5591,121.6326,5615.0
2016-07-08 13:05:00,132.36,132.36,132.23,132.24,3299.0,121.651,121.651,121.5315,121.5407,3299.0
2016-07-08 13:10:00,132.26,132.3,132.2,132.23,1900.0,121.5591,121.5959,121.5039,121.5315,1900.0
2016-07-08 13:15:00,132.21,132.27,132.11,132.19,6095.0,121.5131,121.5683,121.4212,121.4948,6095.0
2016-07-08 13:20:00,132.2,132.28,132.19,132.19,2825.0,121.5039,121.5775,121.4948,121.4948,2825.0
2016-07-08 13:25:00,132.21,132.34,132.17,132.34,3343.0,121.5131,121.6326,121.4764,121.6326,3343.0
2016-07-08 13:30:00,132.3,132.3,132.17,132.18,2813.0,121.5959,121.5959,121.4764,121.4856,2813.0
2016-07-08 13:35:00,132.23,132.23,132.14,132.2,2800.0,121.5315,121.5315,121.4488,121.5039,2800.0
2016-07-08 13:40:00,132.16,132.28,132.1,132.1,4219.0,121.4672,121.5775,121.412,121.412,4219.0
2016-07-08 13:45:00,132.1,132.19,132.07,132.15,5400.0,121.412,121.4948,121.3845,121.458,5400.0
2016-07-08 13:50:00,132.13,132.17,132.07,132.16,8300.0,121.4396,121.4764,121.3845,121.4672,8300.0
2016-07-08 13:55:00,132.14,132.16,132.05,132.15,9969.0,121.4488,121.4672,121.3661,121.458,9969.0
2016-07-08 14:00:00,132.09,132.1,132.02,132.05,5976.0,121.4028,121.412,121.3385,121.3661,5976.0
2016-07-08 14:05:00,132.03,132.12,132.02,132.02,5193.0,121.3477,121.4304,121.3385,121.3385,5193.0
2016-07-08 14:10:00,132.05,132.1,132.05,132.07,6754.0,121.3661,121.412,121.3661,121.3845,6754.0
2016-07-08 14:15:00,132.11,132.27,132.07,132.18,4652.0,121.4212,121.5683,121.3845,121.4856,4652.0
2016-07-08 14:20:00,132.25,132.3,132.19,132.19,6092.0,121.5499,121.5959,121.4948,121.4948,6092.0
2016-07-08 14:25:00,132.22,132.27,132.19,132.24,3087.0,121.5223,121.5683,121.4948,121.5407,3087.0
2016-07-08 14:30:00,132.26,132.39,132.25,132.39,6356.0,121.5591,121.6786,121.5499,121.6786,6356.0
2016-07-08 14:35:00,132.38,132.4,132.27,132.27,4009.0,121.6694,121.6878,121.5683,121.5683,4009.0
2016-07-08 14:40:00,132.28,132.34,132.23,132.33,5862.0,121.5775,121.6326,121.5315,121.6234,5862.0
2016-07-08 14:45:00,132.36,132.36,132.25,132.34,5568.0,121.651,121.651,121.5499,121.6326,5568.0
2016-07-08 14:50:00,132.3,132.48,132.3,132.41,3200.0,121.5959,121.7613,121.5959,121.697,3200.0
2016-07-08 14:55:00,132.41,132.44,132.31,132.31,6900.0,121.697,121.7245,121.605,121.605,6900.0
2016-07-08 15:00:00,132.3,132.35,132.2,132.2,3500.0,121.5959,121.6418,121.5039,121.5039,3500.0
2016-07-08 15:05:00,132.24,132.32,132.21,132.32,4037.0,121.5407,121.6142,121.5131,121.6142,4037.0
2016-07-08 15:10:00,132.32,132.35,132.28,132.34,3390.0,121.6142,121.6418,121.5775,121.6326,3390.0
2016-07-08 15:15:00,132.32,132.34,132.19,132.24,4483.0,121.6142,121.6326,121.4948,121.5407,4483.0
2016-07-08 15:20:00,132.23,132.26,132.18,132.18,4898.0,121.5315,121.5591,121.4856,121.4856,4898.0
2016-07-08 15:25:00,132.17,132.2,132.1,132.1,3013.0,121.4764,121.5039,121.412,121.412,3013.0
2016-07-08 15:30:00,132.09,132.14,132.05,132.1,8293.0,121.4028,121.4488,121.3661,121.412,8293.0
2016-07-08 15:35:00,132.09,132.1,132.01,132.07,6048.0,121.4028,121.412,121.3293,121.3845,6048.0
2016-07-08 15:40:00,132.07,132.08,131.99,132.01,7214.0,121.3845,121.3937,121.3109,121.3293,7214.0
2016-07-08 15:45:00,132.01,132.15,131.96,132.14,15396.0,121.3293,121.458,121.2834,121.4488,15396.0
2016-07-08 15:50:00,132.15,132.22,132.1,132.17,23144.0,121.458,121.5223,121.412,121.4764,23144.0
2016-07-08 15:55:00,132.15,132.3,132.15,132.17,63009.0,121.458,121.5959,121.458,121.4764,63009.0
2016-07-11 09:30:00,132.8,132.8,132.41,132.51,7391.0,122.0554,122.0554,121.697,121.7889,7391.0
2016-07-11 09:35:00,132.51,132.7,132.51,132.62,13907.0,121.7889,121.9635,121.7889,121.89,13907.0
2016-07-11 09:40:00,132.61,132.78,132.52,132.59,9440.0,121.8808,122.037,121.7981,121.8624,9440.0
2016-07-11 09:45:00,132.53,132.53,132.23,132.43,11571.0,121.8072,121.8072,121.5315,121.7153,11571.0
2016-07-11 09:50:00,132.47,132.47,132.31,132.31,900.0,121.7521,121.7521,121.605,121.605,900.0
2016-07-11 09:55:00,132.27,132.27,132.24,132.26,600.0,121.5683,121.5683,121.5407,121.5591,600.0
2016-07-11 10:00:00,132.18,132.28,132.15,132.24,2500.0,121.4856,121.5775,121.458,121.5407,2500.0
2016-07-11 10:05:00,132.26,132.41,132.21,132.38,5900.0,121.5591,121.697,121.5131,121.6694,5900.0
2016-07-11 10:10:00,132.39,132.39,132.17,132.23,2250.0,121.6786,121.6786,121.4764,121.5315,2250.0
2016-07-11 10:15:00,132.17,132.35,132.17,132.3,9094.0,121.4764,121.6418,121.4764,121.5959,9094.0
2016-07-11 10:20:00,132.29,132.3,132.01,132.05,6920.0,121.5867,121.5959,121.3293,121.3661,6920.0
2016-07-11 10:25:00,132.01,132.11,131.81,132.11,2900.0,121.3293,121.4212,121.1455,121.4212,2900.0
2016-07-11 10:30:00,132.12,132.15,131.95,132.0,4536.0,121.4304,121.458,121.2742,121.3201,4536.0
2016-07-11 10:35:00,131.96,131.96,131.9,131.92,4486.0,121.2834,121.2834,121.2282,121.2466,4486.0
2016-07-11 10:40:00,131.92,131.96,131.82,131.93,6925.0,121.2466,121.2834,121.1547,121.2558,6925.0
2016-07-11 10:45:00,131.91,132.09,131.91,132.01,7926.0,121.2374,121.4028,121.2374,121.3293,7926.0
2016-07-11 10:50:00,132.03,132.21,132.01,132.13,3715.0,121.3477,121.5131,121.3293,121.4396,3715.0
2016-07-11 10:55:00,132.13,132.22,132.09,132.13,6750.0,121.4396,121.5223,121.4028,121.4396,6750.0
2016-07-11 11:00:00,132.09,132.25,132.07,132.15,3910.0,121.4028,121.5499,121.3845,121.458,3910.0
2016-07-11 11:05:00,132.23,132.39,132.18,132.39,21423.0,121.5315,121.6786,121.4856,121.6786,21423.0
2016-07-11 11:10:00,132.35,132.39,132.29,132.38,19829.0,121.6418,121.6786,121.5867,121.6694,19829.0
2016-07-11 11:15:00,132.37,132.41,132.28,132.38,20662.0,121.6602,121.697,121.5775,121.6694,20662.0
2016-07-11 11:20:00,132.39,132.39,132.19,132.19,7300.0,121.6786,121.6786,121.4948,121.4948,7300.0
2016-07-11 11:25:00,132.24,132.33,132.11,132.13,7805.0,121.5407,121.6234,121.4212,121.4396,7805.0
2016-07-11 11:30:00,132.18,132.24,132.13,132.24,1908.0,121.4856,121.5407,121.4396,121.5407,1908.0
2016-07-11 11:35:00,132.25,132.34,132.21,132.21,6082.0,121.5499,121.6326,121.5131,121.5131,6082.0
2016-07-11 11:40:00,132.23,132.34,132.23,132.28,3562.0,121.5315,121.6326,121.5315,121.5775,3562.0
2016-07-11 11:45:00,132.27,132.39,132.27,132.39,600.0,121.5683,121.6786,121.5683,121.6786,600.0
2016-07-11 11:50:00,132.41,132.44,132.35,132.44,1515.0,121.697,121.7245,121.6418,121.7245,1515.0
2016-07-11 11:55:00,132.44,132.52,132.33,132.33,2902.0,121.7245,121.7981,121.6234,121.6234,2902.0
2016-07-11 12:00:00,132.35,132.43,132.33,132.41,2550.0,121.6418,121.7153,121.6234,121.697,2550.0
2016-07-11 12:05:00,132.31,132.4,132.3,132.4,2498.0,121.605,121.6878,121.5959,121.6878,2498.0
2016-07-11 12:10:00,132.34,132.45,132.3,132.43,2428.0,121.6326,121.7337,121.5959,121.7153,2428.0
2016-07-11 12:15:00,132.4,132.4,132.35,132.4,800.0,121.6878,121.6878,121.6418,121.6878,800.0
2016-07-11 12:20:00,132.39,132.4,132.39,132.39,400.0,121.6786,121.6878,121.6786,121.6786,400.0
2016-07-11 12:25:00,132.4,132.48,132.4,132.45,1100.0,121.6878,121.7613,121.6878,121.7337,1100.0
2016-07-11 12:30:00,132.44,132.45,132.4,132.41,1601.0,121.7245,121.7337,121.6878,121.697,1601.0
2016-07-11 12:35:00,132.44,132.49,132.42,132.49,1200.0,121.7245,121.7705,121.7061,121.7705,1200.0
2016-07-11 12:40:00,132.54,132.54,132.54,132.54,200.0,121.8164,121.8164,121.8164,121.8164,200.0
2016-07-11 12:45:00,132.55,132.64,132.51,132.51,1219.0,121.8256,121.9083,121.7889,121.7889,1219.0
2016-07-11 12:50:00,132.5,132.61,132.5,132.61,1500.0,121.7797,121.8808,121.7797,121.8808,1500.0
2016-07-11 12:55:00,132.54,132.57,132.47,132.57,2300.0,121.8164,121.844,121.7521,121.844,2300.0
2016-07-11 13:00:00,132.61,132.63,132.57,132.62,1000.0,121.8808,121.8992,121.844,121.89,1000.0
2016-07-11 13:05:00,132.58,132.61,132.56,132.56,900.0,121.8532,121.8808,121.8348,121.8348,900.0
2016-07-11 13:10:00,132.5,132.52,132.35,132.36,1890.0,121.7797,121.7981,121.6418,121.651,1890.0
2016-07-11 13:15:00,132.36,132.41,132.31,132.31,1537.0,121.651,121.697,121.605,121.605,1537.0
2016-07-11 13:20:00,132.31,132.42,132.25,132.25,700.0,121.605,121.7061,121.5499,121.5499,700.0
2016-07-11 13:25:00,132.31,132.4,132.28,132.34,1300.0,121.605,121.6878,121.5775,121.6326,1300.0
2016-07-11 13:30:00,132.39,132.39,132.29,132.32,1100.0,121.6786,121.6786,121.5867,121.6142,1100.0
2016-07-11 13:35:00,132.32,132.39,132.25,132.25,700.0,121.6142,121.6786,121.5499,121.5499,700.0
2016-07-11 13:40:00,132.23,132.25,132.2,132.22,4300.0,121.5315,121.5499,121.5039,121.5223,4300.0
2016-07-11 13:45:00,132.25,132.38,132.25,132.34,2305.0,121.5499,121.6694,121.5499,121.6326,2305.0
2016-07-11 13:50:00,132.31,132.41,132.26,132.3,9204.0,121.605,121.697,121.5591,121.5959,9204.0
2016-07-11 13:55:00,132.31,132.35,132.05,132.05,12937.0,121.605,121.6418,121.3661,121.3661,12937.0
2016-07-11 14:00:00,132.11,132.17,132.1,132.17,2400.0,121.4212,121.4764,121.412,121.4764,2400.0
2016-07-11 14:05:00,132.15,132.3,132.15,132.3,2614.0,121.458,121.5959,121.458,121.5959,2614.0
2016-07-11 14:10:00,132.28,132.29,132.25,132.28,1244.0,121.5775,121.5867,121.5499,121.5775,1244.0
2016-07-11 14:15:00,132.29,132.3,132.24,132.27,1750.0,121.5867,121.5959,121.5407,121.5683,1750.0
2016-07-11 14:20:00,132.28,132.36,132.28,132.36,2790.0,121.5775,121.651,121.5775,121.651,2790.0
2016-07-11 14:25:00,132.38,132.41,132.34,132.34,1950.0,121.6694,121.697,121.6326,121.6326,1950.0
2016-07-11 14:30:00,132.38,132.4,132.37,132.38,2419.0,121.6694,121.6878,121.6602,121.6694,2419.0
2016-07-11 14:35:00,132.38,132.38,132.38,132.38,0.0,121.6694,121.6694,121.6694,121.6694,0.0
2016-07-11 14:40:00,132.36,132.41,132.36,132.38,2300.0,121.651,121.697,121.651,121.6694,2300.0
2016-07-11 14:45:00,132.43,132.43,132.36,132.37,2450.0,121.7153,121.7153,121.651,121.6602,2450.0
2016-07-11 14:50:00,132.35,132.37,132.31,132.37,2980.0,121.6418,121.6602,121.605,121.6602,2980.0
2016-07-11 14:55:00,132.38,132.43,132.38,132.4,5081.0,121.6694,121.7153,121.6694,121.6878,5081.0
2016-07-11 15:00:00,132.45,132.45,132.39,132.4,1995.0,121.7337,121.7337,121.6786,121.6878,1995.0
2016-07-11 15:05:00,132.39,132.52,132.38,132.5,3459.0,121.6786,121.7981,121.6694,121.7797,3459.0
2016-07-11 15:10:00,132.52,132.61,132.52,132.58,1750.0,121.7981,121.8808,121.7981,121.8532,1750.0
2016-07-11 15:15:00,132.59,132.64,132.57,132.58,1011.0,121.8624,121.9083,121.844,121.8532,1011.0
2016-07-11 15:20:00,132.59,132.6,132.55,132.55,2503.0,121.8624,121.8716,121.8256,121.8256,2503.0
2016-07-11 15:25:00,132.55,132.55,132.43,132.43,3251.0,121.8256,121.8256,121.7153,121.7153,3251.0
2016-07-11 15:30:00,132.41,132.41,132.35,132.36,3187.0,121.697,121.697,121.6418,121.651,3187.0
2016-07-11 15:35:00,132.36,132.57,132.36,132.52,4960.0,121.651,121.844,121.651,121.7981,4960.0
2016-07-11 15:40:00,132.54,132.54,132.49,132.51,3186.0,121.8164,121.8164,121.7705,121.7889,3186.0
2016-07-11 15:45:00,132.52,132.53,132.44,132.51,5636.0,121.7981,121.8072,121.7245,121.7889,5636.0
2016-07-11 15:50:00,132.5,132.55,132.44,132.55,11992.0,121.7797,121.8256,121.7245,121.8256,11992.0
2016-07-11 15:55:00,132.55,132.55,132.4,132.42,25010.0,121.8256,121.8256,121.6878,121.7061,25010.0
2016-07-12 09:30:00,133.0,133.63,133.0,133.5,9069.0,122.2392,122.8182,122.2392,122.6988,9069.0
2016-07-12 09:35:00,133.45,133.52,133.06,133.09,4690.0,122.6528,122.7171,122.2944,122.3219,4690.0
2016-07-12 09:40:00,133.21,133.31,133.1,133.19,3278.0,122.4322,122.5241,122.3311,122.4138,3278.0
2016-07-12 09:45:00,133.27,133.27,132.84,132.84,3097.0,122.4874,122.4874,122.0922,122.0922,3097.0
2016-07-12 09:50:00,132.81,132.81,132.61,132.62,2986.0,122.0646,122.0646,121.8808,121.89,2986.0
2016-07-12 09:55:00,132.63,132.69,132.42,132.42,1034.0,121.8992,121.9543,121.7061,121.7061,1034.0
2016-07-12 10:00:00,132.42,132.62,132.42,132.61,2588.0,121.7061,121.89,121.7061,121.8808,2588.0
2016-07-12 10:05:00,132.64,132.66,132.52,132.58,1000.0,121.9083,121.9267,121.7981,121.8532,1000.0
2016-07-12 10:10:00,132.58,132.63,132.47,132.55,2454.0,121.8532,121.8992,121.7521,121.8256,2454.0
2016-07-12 10:15:00,132.51,132.61,132.4,132.44,2000.0,121.7889,121.8808,121.6878,121.7245,2000.0
2016-07-12 10:20:00,132.32,132.48,132.29,132.37,3500.0,121.6142,121.7613,121.5867,121.6602,3500.0
2016-07-12 10:25:00,132.37,132.63,132.28,132.63,2000.0,121.6602,121.8992,121.5775,121.8992,2000.0
2016-07-12 10:30:00,132.67,132.72,132.59,132.7,2200.0,121.9359,121.9819,121.8624,121.9635,2200.0
2016-07-12 10:35:00,132.7,132.74,132.49,132.49,3400.0,121.9635,122.0003,121.7705,121.7705,3400.0
2016-07-12 10:40:00,132.55,132.57,132.48,132.52,3034.0,121.8256,121.844,121.7613,121.7981,3034.0
2016-07-12 10:45:00,132.65,132.65,132.56,132.65,2200.0,121.9175,121.9175,121.8348,121.9175,2200.0
2016-07-12 10:50:00,132.69,132.85,132.63,132.84,2739.0,121.9543,122.1014,121.8992,122.0922,2739.0
2016-07-12 10:55:00,132.81,132.86,132.81,132.86,300.0,122.0646,122.1105,122.0646,122.1105,300.0
2016-07-12 11:00:00,132.82,132.82,132.66,132.74,2561.0,122.0738,122.0738,121.9267,122.0003,2561.0
2016-07-12 11:05:00,132.8,132.85,132.69,132.75,4548.0,122.0554,122.1014,121.9543,122.0094,4548.0
2016-07-12 11:10:00,132.74,132.9,132.74,132.9,2105.0,122.0003,122.1473,122.0003,122.1473,2105.0
2016-07-12 11:15:00,132.86,132.86,132.63,132.69,3905.0,122.1105,122.1105,121.8992,121.9543,3905.0
2016-07-12 11:20:00,132.63,132.63,132.46,132.47,4000.0,121.8992,121.8992,121.7429,121.7521,4000.0
2016-07-12 11:25:00,132.52,132.65,132.52,132.53,5400.0,121.7981,121.9175,121.7981,121.8072,5400.0
2016-07-12 11:30:00,132.53,132.63,132.46,132.63,3800.0,121.8072,121.8992,121.7429,121.8992,3800.0
2016-07-12 11:35:00,132.7,132.71,132.63,132.69,2512.0,121.9635,121.9727,121.8992,121.9543,2512.0
2016-07-12 11:40:00,132.66,132.96,132.63,132.96,7072.0,121.9267,122.2025,121.8992,122.2025,7072.0
2016-07-12 11:45:00,132.97,133.03,132.9,133.03,8223.0,122.2116,122.2668,122.1473,122.2668,8223.0
2016-07-12 11:50:00,133.0,133.03,132.9,133.03,6007.0,122.2392,122.2668,122.1473,122.2668,6007.0
2016-07-12 11:55:00,133.04,133.12,132.98,133.01,3300.0,122.276,122.3495,122.2208,122.2484,3300.0
2016-07-12 12:00:00,132.97,132.97,132.9,132.94,6250.0,122.2116,122.2116,122.1473,122.1841,6250.0
2016-07-12 12:05:00,132.98,133.14,132.96,133.05,3919.0,122.2208,122.3679,122.2025,122.2852,3919.0
2016-07-12 12:10:00,133.13,133.14,133.07,133.07,3200.0,122.3587,122.3679,122.3036,122.3036,3200.0
2016-07-12 12:15:00,133.13,133.25,133.09,133.24,3635.0,122.3587,122.469,122.3219,122.4598,3635.0
2016-07-12 12:20:00,133.29,133.31,133.18,133.19,7900.0,122.5058,122.5241,122.4047,122.4138,7900.0
2016-07-12 12:25:00,133.22,133.26,132.97,133.0,15426.0,122.4414,122.4782,122.2116,122.2392,15426.0
2016-07-12 12:30:00,133.0,133.02,132.96,133.02,6219.0,122.2392,122.2576,122.2025,122.2576,6219.0
2016-07-12 12:35:00,133.03,133.18,133.01,133.18,2701.0,122.2668,122.4047,122.2484,122.4047,2701.0
2016-07-12 12:40:00,133.19,133.19,133.08,133.08,5600.0,122.4138,122.4138,122.3127,122.3127,5600.0
2016-07-12 12:45:00,133.03,133.07,133.0,133.01,9000.0,122.2668,122.3036,122.2392,122.2484,9000.0
2016-07-12 12:50:00,132.97,132.99,132.91,132.99,3200.0,122.2116,122.23,122.1565,122.23,3200.0
2016-07-12 12:55:00,132.99,132.99,132.91,132.96,1100.0,122.23,122.23,122.1565,122.2025,1100.0
2016-07-12 13:00:00,132.96,132.96,132.89,132.89,11100.0,122.2025,122.2025,122.1381,122.1381,11100.0
2016-07-12 13:05:00,132.89,132.98,132.8,132.83,11685.0,122.1381,122.2208,122.0554,122.083,11685.0
2016-07-12 13:10:00,132.85,132.85,132.78,132.83,5297.0,122.1014,122.1014,122.037,122.083,5297.0
2016-07-12 13:15:00,132.85,132.85,132.73,132.78,2800.0,122.1014,122.1014,121.9911,122.037,2800.0
2016-07-12 13:20:00,132.75,132.75,132.72,132.75,1000.0,122.0094,122.0094,121.9819,122.0094,1000.0
2016-07-12 13:25:00,132.75,132.84,132.74,132.84,1600.0,122.0094,122.0922,122.0003,122.0922,1600.0
2016-07-12 13:30:00,132.85,132.86,132.83,132.84,13860.0,122.1014,122.1105,122.083,122.0922,13860.0
2016-07-12 13:35:00,132.84,132.91,132.84,132.91,5700.0,122.0922,122.1565,122.0922,122.1565,5700.0
2016-07-12 13:40:00,132.88,133.0,132.88,132.99,2000.0,122.1289,122.2392,122.1289,122.23,2000.0
2016-07-12 13:45:00,132.99,133.01,132.92,132.92,8822.0,122.23,122.2484,122.1657,122.1657,8822.0
2016-07-12 13:50:00,132.94,132.99,132.94,132.99,1600.0,122.1841,122.23,122.1841,122.23,1600.0
2016-07-12 13:55:00,133.0,133.0,132.94,132.96,7339.0,122.2392,122.2392,122.1841,122.2025,7339.0
2016-07-12 14:00:00,132.96,132.96,132.92,132.96,5092.0,122.2025,122.2025,122.1657,122.2025,5092.0
2016-07-12 14:05:00,132.97,133.02,132.94,133.01,9011.0,122.2116,122.2576,122.1841,122.2484,9011.0
2016-07-12 14:10:00,133.03,133.06,132.97,133.0,1300.0,122.2668,122.2944,122.2116,122.2392,1300.0
2016-07-12 14:15:00,133.01,133.3,133.0,133.3,27178.0,122.2484,122.5149,122.2392,122.5149,27178.0
2016-07-12 14:20:00,133.26,133.39,133.26,133.32,12515.0,122.4782,122.5977,122.4782,122.5333,12515.0
2016-07-12 14:25:00,133.32,133.32,133.14,133.15,3300.0,122.5333,122.5333,122.3679,122.3771,3300.0
2016-07-12 14:30:00,133.19,133.19,133.12,133.13,2600.0,122.4138,122.4138,122.3495,122.3587,2600.0
2016-07-12 14:35:00,133.12,133.15,133.08,133.15,1901.0,122.3495,122.3771,122.3127,122.3771,1901.0
2016-07-12 14:40:00,133.11,133.39,133.11,133.38,7900.0,122.3403,122.5977,122.3403,122.5885,7900.0
2016-07-12 14:45:00,133.38,133.45,133.36,133.44,12514.0,122.5885,122.6528,122.5701,122.6436,12514.0
2016-07-12 14:50:00,133.45,133.52,133.33,133.38,10585.0,122.6528,122.7171,122.5425,122.5885,10585.0
2016-07-12 14:55:00,133.41,133.45,133.31,133.4,11884.0,122.616,122.6528,122.5241,122.6069,11884.0
2016-07-12 15:00:00,133.41,133.49,133.37,133.48,11110.0,122.616,122.6896,122.5793,122.6804,11110.0
2016-07-12 15:05:00,133.43,133.43,133.34,133.34,5226.0,122.6344,122.6344,122.5517,122.5517,5226.0
2016-07-12 15:10:00,133.34,133.39,133.27,133.33,8152.0,122.5517,122.5977,122.4874,122.5425,8152.0
2016-07-12 15:15:00,133.33,133.37,133.29,133.34,4300.0,122.5425,122.5793,122.5058,122.5517,4300.0
2016-07-12 15:20:00,133.36,133.49,133.36,133.49,8628.0,122.5701,122.6896,122.5701,122.6896,8628.0
2016-07-12 15:25:00,133.49,133.5,133.33,133.37,11675.0,122.6896,122.6988,122.5425,122.5793,11675.0
2016-07-12 15:30:00,133.36,133.55,133.35,133.52,15014.0,122.5701,122.7447,122.5609,122.7171,15014.0
2016-07-12 15:35:00,133.5,133.61,133.46,133.57,14275.0,122.6988,122.7999,122.662,122.7631,14275.0
2016-07-12 15:40:00,133.53,133.55,133.37,133.37,5252.0,122.7263,122.7447,122.5793,122.5793,5252.0
2016-07-12 15:45:00,133.34,133.44,133.28,133.4,6583.0,122.5517,122.6436,122.4966,122.6069,6583.0
2016-07-12 15:50:00,133.36,133.43,133.32,133.35,11822.0,122.5701,122.6344,122.5333,122.5609,11822.0
2016-07-12 15:55:00,133.37,133.45,133.34,133.38,19418.0,122.5793,122.6528,122.5517,122.5885,19418.0
2016-07-13 09:30:00,133.98,134.49,133.98,134.49,10982.0,123.1399,123.6087,123.1399,123.6087,10982.0
2016-07-13 09:35:00,134.47,134.72,134.34,134.49,8039.0,123.5903,123.8201,123.4708,123.6087,8039.0
2016-07-13 09:40:00,134.48,134.65,134.37,134.64,7970.0,123.5995,123.7557,123.4984,123.7465,7970.0
2016-07-13 09:45:00,134.64,134.86,134.55,134.66,14545.0,123.7465,123.9487,123.6638,123.7649,14545.0
2016-07-13 09:50:00,134.64,134.72,134.37,134.37,8593.0,123.7465,123.8201,123.4984,123.4984,8593.0
2016-07-13 09:55:00,134.43,134.56,134.38,134.56,3725.0,123.5535,123.673,123.5076,123.673,3725.0
2016-07-13 10:00:00,134.55,134.72,134.52,134.68,9826.0,123.6638,123.8201,123.6362,123.7833,9826.0
2016-07-13 10:05:00,134.64,134.82,134.63,134.82,3693.0,123.7465,123.912,123.7373,123.912,3693.0
2016-07-13 10:10:00,134.86,134.86,134.59,134.59,3627.0,123.9487,123.9487,123.7006,123.7006,3627.0
2016-07-13 10:15:00,134.63,134.87,134.63,134.87,22465.0,123.7373,123.9579,123.7373,123.9579,22465.0
2016-07-13 10:20:00,134.88,135.03,134.88,134.88,21042.0,123.9671,124.105,123.9671,123.9671,21042.0
2016-07-13 10:25:00,134.85,134.9,134.8,134.88,4528.0,123.9395,123.9855,123.8936,123.9671,4528.0
2016-07-13 10:30:00,134.97,135.0,134.7,134.77,6035.0,124.0498,124.0774,123.8017,123.866,6035.0
2016-07-13 10:35:00,134.87,134.87,134.76,134.82,2253.0,123.9579,123.9579,123.8568,123.912,2253.0
2016-07-13 10:40:00,134.84,135.0,134.82,134.82,3000.0,123.9303,124.0774,123.912,123.912,3000.0
2016-07-13 10:45:00,134.89,135.05,134.89,135.05,2598.0,123.9763,124.1234,123.9763,124.1234,2598.0
2016-07-13 10:50:00,135.06,135.2,135.06,135.13,7429.0,124.1325,124.2612,124.1325,124.1969,7429.0
2016-07-13 10:55:00,135.09,135.21,135.0,135.18,4376.0,124.1601,124.2704,124.0774,124.2428,4376.0
2016-07-13 11:00:00,135.23,135.23,135.01,135.12,2900.0,124.2888,124.2888,124.0866,124.1877,2900.0
2016-07-13 11:05:00,135.12,135.12,134.94,134.95,5060.0,124.1877,124.1877,124.0223,124.0314,5060.0
2016-07-13 11:10:00,134.99,135.05,134.88,134.95,10647.0,124.0682,124.1234,123.9671,124.0314,10647.0
2016-07-13 11:15:00,134.92,134.92,134.64,134.67,6400.0,124.0039,124.0039,123.7465,123.7741,6400.0
2016-07-13 11:20:00,134.66,134.72,134.6,134.67,3125.0,123.7649,123.8201,123.7098,123.7741,3125.0
2016-07-13 11:25:00,134.61,134.79,134.6,134.67,3635.0,123.719,123.8844,123.7098,123.7741,3635.0
2016-07-13 11:30:00,134.7,134.7,134.55,134.57,3253.0,123.8017,123.8017,123.6638,123.6822,3253.0
2016-07-13 11:35:00,134.64,134.64,134.35,134.35,2467.0,123.7465,123.7465,123.48,123.48,2467.0
2016-07-13 11:40:00,134.35,134.36,134.12,134.12,5549.0,123.48,123.4892,123.2686,123.2686,5549.0
2016-07-13 11:45:00,134.13,134.13,133.95,133.95,4200.0,123.2778,123.2778,123.1124,123.1124,4200.0
2016-07-13 11:50:00,133.96,134.02,133.95,134.02,5230.0,123.1215,123.1767,123.1124,123.1767,5230.0
2016-07-13 11:55:00,134.01,134.03,133.8,133.81,14703.0,123.1675,123.1859,122.9745,122.9837,14703.0
2016-07-13 12:00:00,133.8,133.98,133.75,133.86,10778.0,122.9745,123.1399,122.9285,123.0296,10778.0
2016-07-13 12:05:00,133.86,134.02,133.86,133.95,10867.0,123.0296,123.1767,123.0296,123.1124,10867.0
2016-07-13 12:10:00,133.99,133.99,133.88,133.94,4715.0,123.1491,123.1491,123.048,123.1032,4715.0
2016-07-13 12:15:00,133.92,133.96,133.9,133.9,1600.0,123.0848,123.1215,123.0664,123.0664,1600.0
2016-07-13 12:20:00,133.9,133.94,133.84,133.94,3989.0,123.0664,123.1032,123.0113,123.1032,3989.0
2016-07-13 12:25:00,133.94,133.95,133.87,133.88,3107.0,123.1032,123.1124,123.0388,123.048,3107.0
2016-07-13 12:30:00,133.87,133.92,133.83,133.84,3220.0,123.0388,123.0848,123.0021,123.0113,3220.0
2016-07-13 12:35:00,133.88,133.93,133.86,133.91,2550.0,123.048,123.094,123.0296,123.0756,2550.0
2016-07-13 12:40:00,133.9,133.9,133.82,133.86,5688.0,123.0664,123.0664,122.9929,123.0296,5688.0
2016-07-13 12:45:00,133.85,133.86,133.79,133.84,2700.0,123.0204,123.0296,122.9653,123.0113,2700.0
2016-07-13 12:50:00,133.83,133.83,133.78,133.78,2731.0,123.0021,123.0021,122.9561,122.9561,2731.0
2016-07-13 12:55:00,133.79,133.84,133.77,133.84,1417.0,122.9653,123.0113,122.9469,123.0113,1417.0
2016-07-13 13:00:00,133.81,133.84,133.72,133.78,12179.0,122.9837,123.0113,122.901,122.9561,12179.0
2016-07-13 13:05:00,133.75,133.78,133.65,133.65,7630.0,122.9285,122.9561,122.8366,122.8366,7630.0
2016-07-13 13:10:00,133.62,133.81,133.62,133.81,5870.0,122.8091,122.9837,122.8091,122.9837,5870.0
2016-07-13 13:15:00,133.8,133.8,133.67,133.69,5048.0,122.9745,122.9745,122.855,122.8734,5048.0
2016-07-13 13:20:00,133.68,133.68,133.57,133.57,4445.0,122.8642,122.8642,122.7631,122.7631,4445.0
2016-07-13 13:25:00,133.56,133.56,133.42,133.52,4650.0,122.7539,122.7539,122.6252,122.7171,4650.0
2016-07-13 13:30:00,133.52,133.55,133.45,133.48,7100.0,122.7171,122.7447,122.6528,122.6804,7100.0
2016-07-13 13:35:00,133.46,133.51,133.46,133.49,6049.0,122.662,122.708,122.662,122.6896,6049.0
2016-07-13 13:40:00,133.49,133.61,133.49,133.57,7800.0,122.6896,122.7999,122.6896,122.7631,7800.0
2016-07-13 13:45:00,133.55,133.63,133.55,133.6,2698.0,122.7447,122.8182,122.7447,122.7907,2698.0
2016-07-13 13:50:00,133.59,133.59,133.43,133.47,2618.0,122.7815,122.7815,122.6344,122.6712,2618.0
2016-07-13 13:55:00,133.43,133.49,133.39,133.4,5300.0,122.6344,122.6896,122.5977,122.6069,5300.0
2016-07-13 14:00:00,133.4,133.45,133.37,133.44,2700.0,122.6069,122.6528,122.5793,122.6436,2700.0
2016-07-13 14:05:00,133.44,133.45,133.4,133.43,5518.0,122.6436,122.6528,122.6069,122.6344,5518.0
2016-07-13 14:10:00,133.5,133.61,133.5,133.58,5133.0,122.6988,122.7999,122.6988,122.7723,5133.0
2016-07-13 14:15:00,133.56,133.56,133.42,133.43,6439.0,122.7539,122.7539,122.6252,122.6344,6439.0
2016-07-13 14:20:00,133.43,133.57,133.43,133.56,2240.0,122.6344,122.7631,122.6344,122.7539,2240.0
2016-07-13 14:25:00,133.53,133.54,133.42,133.43,8203.0,122.7263,122.7355,122.6252,122.6344,8203.0
2016-07-13 14:30:00,133.44,133.5,133.41,133.43,3009.0,122.6436,122.6988,122.616,122.6344,3009.0
2016-07-13 14:35:00,133.48,133.48,133.38,133.41,13736.0,122.6804,122.6804,122.5885,122.616,13736.0
2016-07-13 14:40:00,133.4,133.46,133.35,133.41,5564.0,122.6069,122.662,122.5609,122.616,5564.0
2016-07-13 14:45:00,133.4,133.52,133.37,133.5,5530.0,122.6069,122.7171,122.5793,122.6988,5530.0
2016-07-13 14:50:00,133.5,133.52,133.36,133.39,4847.0,122.6988,122.7171,122.5701,122.5977,4847.0
2016-07-13 14:55:00,133.47,133.59,133.45,133.59,4534.0,122.6712,122.7815,122.6528,122.7815,4534.0
2016-07-13 15:00:00,133.56,133.81,133.54,133.78,9793.0,122.7539,122.9837,122.7355,122.9561,9793.0
2016-07-13 15:05:00,133.8,133.83,133.73,133.77,8661.0,122.9745,123.0021,122.9102,122.9469,8661.0
2016-07-13 15:10:00,133.77,133.79,133.61,133.61,7984.0,122.9469,122.9653,122.7999,122.7999,7984.0
2016-07-13 15:15:00,133.64,133.68,133.58,133.61,14777.0,122.8274,122.8642,122.7723,122.7999,14777.0
2016-07-13 15:20:00,133.63,133.67,133.6,133.64,6884.0,122.8182,122.855,122.7907,122.8274,6884.0
2016-07-13 15:25:00,133.64,133.65,133.49,133.54,16086.0,122.8274,122.8366,122.6896,122.7355,16086.0
2016-07-13 15:30:00,133.54,133.54,133.43,133.52,3804.0,122.7355,122.7355,122.6344,122.7171,3804.0
2016-07-13 15:35:00,133.53,133.57,133.49,133.5,7992.0,122.7263,122.7631,122.6896,122.6988,7992.0
2016-07-13 15:40:00,133.5,133.53,133.47,133.47,10515.0,122.6988,122.7263,122.6712,122.6712,10515.0
2016-07-13 15:45:00,133.5,133.55,133.48,133.51,10787.0,122.6988,122.7447,122.6804,122.708,10787.0
2016-07-13 15:50:00,133.51,133.54,133.47,133.48,11132.0,122.708,122.7355,122.6712,122.6804,11132.0
2016-07-13 15:55:00,133.5,133.52,133.34,133.41,41811.0,122.6988,122.7171,122.5517,122.616,41811.0
2016-07-14 09:30:00,134.54,134.86,134.46,134.86,7239.0,123.6546,123.9487,123.5811,123.9487,7239.0
2016-07-14 09:35:00,134.74,134.97,134.63,134.79,19722.0,123.8384,124.0498,123.7373,123.8844,19722.0
2016-07-14 09:40:00,134.76,134.79,134.62,134.68,3026.0,123.8568,123.8844,123.7281,123.7833,3026.0
2016-07-14 09:45:00,134.5,134.74,134.5,134.57,4460.0,123.6179,123.8384,123.6179,123.6822,4460.0
2016-07-14 09:50:00,134.5,134.73,134.45,134.57,4985.0,123.6179,123.8292,123.5719,123.6822,4985.0
2016-07-14 09:55:00,134.57,134.8,134.45,134.74,17558.0,123.6822,123.8936,123.5719,123.8384,17558.0
2016-07-14 10:00:00,134.65,134.92,134.65,134.79,3000.0,123.7557,124.0039,123.7557,123.8844,3000.0
2016-07-14 10:05:00,134.82,134.91,134.78,134.88,3776.0,123.912,123.9947,123.8752,123.9671,3776.0
2016-07-14 10:10:00,134.88,134.96,134.73,134.81,8480.0,123.9671,124.0406,123.8292,123.9028,8480.0
2016-07-14 10:15:00,134.79,134.8,134.53,134.67,4200.0,123.8844,123.8936,123.6454,123.7741,4200.0
2016-07-14 10:20:00,134.64,134.64,134.41,134.46,12893.0,123.7465,123.7465,123.5351,123.5811,12893.0
2016-07-14 10:25:00,134.45,134.48,134.34,134.45,3268.0,123.5719,123.5995,123.4708,123.5719,3268.0
2016-07-14 10:30:00,134.49,134.56,134.48,134.52,1860.0,123.6087,123.673,123.5995,123.6362,1860.0
2016-07-14 10:35:00,134.48,134.59,134.43,134.49,8836.0,123.5995,123.7006,123.5535,123.6087,8836.0
2016-07-14 10:40:00,134.41,134.49,134.14,134.22,6000.0,123.5351,123.6087,123.287,123.3605,6000.0
2016-07-14 10:45:00,134.31,134.36,134.24,134.3,2800.0,123.4432,123.4892,123.3789,123.434,2800.0
2016-07-14 10:50:00,134.27,134.39,134.24,134.26,6930.0,123.4065,123.5168,123.3789,123.3973,6930.0
2016-07-14 10:55:00,134.28,134.35,134.19,134.3,3400.0,123.4157,123.48,123.3329,123.434,3400.0
2016-07-14 11:00:00,134.3,134.4,134.29,134.4,6608.0,123.434,123.5259,123.4248,123.5259,6608.0
2016-07-14 11:05:00,134.4,134.52,134.39,134.52,1696.0,123.5259,123.6362,123.5168,123.6362,1696.0
2016-07-14 11:10:00,134.54,134.55,134.37,134.41,7700.0,123.6546,123.6638,123.4984,123.5351,7700.0
2016-07-14 11:15:00,134.42,134.44,134.22,134.22,800.0,123.5443,123.5627,123.3605,123.3605,800.0
2016-07-14 11:20:00,134.32,134.37,134.29,134.33,1200.0,123.4524,123.4984,123.4248,123.4616,1200.0
2016-07-14 11:25:00,134.31,134.38,134.2,134.2,1700.0,123.4432,123.5076,123.3421,123.3421,1700.0
2016-07-14 11:30:00,134.19,134.21,134.07,134.07,1089.0,123.3329,123.3513,123.2226,123.2226,1089.0
2016-07-14 11:35:00,134.07,134.22,134.01,134.15,15536.0,123.2226,123.3605,123.1675,123.2962,15536.0
2016-07-14 11:40:00,134.15,134.28,134.1,134.2,12751.0,123.2962,123.4157,123.2502,123.3421,12751.0
2016-07-14 11:45:00,134.27,134.28,134.25,134.26,700.0,123.4065,123.4157,123.3881,123.3973,700.0
2016-07-14 11:50:00,134.33,134.4,134.29,134.37,2400.0,123.4616,123.5259,123.4248,123.4984,2400.0
2016-07-14 11:55:00,134.41,134.45,134.36,134.41,3910.0,123.5351,123.5719,123.4892,123.5351,3910.0
2016-07-14 12:00:00,134.41,134.44,134.24,134.25,14748.0,123.5351,123.5627,123.3789,123.3881,14748.0
2016-07-14 12:05:00,134.25,134.25,134.18,134.2,1300.0,123.3881,123.3881,123.3237,123.3421,1300.0
2016-07-14 12:10:00,134.19,134.2,134.03,134.06,1300.0,123.3329,123.3421,123.1859,123.2135,1300.0
2016-07-14 12:15:00,134.03,134.13,134.03,134.08,1210.0,123.1859,123.2778,123.1859,123.2318,1210.0
2016-07-14 12:20:00,134.07,134.08,133.95,133.95,1000.0,123.2226,123.2318,123.1124,123.1124,1000.0
2016-07-14 12:25:00,133.84,133.87,133.79,133.86,1306.0,123.0113,123.0388,122.9653,123.0296,1306.0
2016-07-14 12:30:00,133.84,134.03,133.84,133.99,1800.0,123.0113,123.1859,123.0113,123.1491,1800.0
2016-07-14 12:35:00,134.03,134.09,134.03,134.09,510.0,123.1859,123.241,123.1859,123.241,510.0
2016-07-14 12:40:00,134.05,134.14,134.04,134.05,500.0,123.2043,123.287,123.1951,123.2043,500.0
2016-07-14 12:45:00,134.05,134.11,133.97,133.97,2250.0,123.2043,123.2594,123.1307,123.1307,2250.0
2016-07-14 12:50:00,133.96,134.0,133.9,133.9,3800.0,123.1215,123.1583,123.0664,123.0664,3800.0
2016-07-14 12:55:00,133.9,133.94,133.83,133.89,1321.0,123.0664,123.1032,123.0021,123.0572,1321.0
2016-07-14 13:00:00,133.83,133.83,133.72,133.72,1800.0,123.0021,123.0021,122.901,122.901,1800.0
2016-07-14 13:05:00,133.67,133.74,133.66,133.66,1400.0,122.855,122.9193,122.8458,122.8458,1400.0
2016-07-14 13:10:00,133.68,133.68,133.48,133.49,3777.0,122.8642,122.8642,122.6804,122.6896,3777.0
2016-07-14 13:15:00,133.48,133.56,133.47,133.48,2739.0,122.6804,122.7539,122.6712,122.6804,2739.0
2016-07-14 13:20:00,133.43,133.52,133.41,133.43,2069.0,122.6344,122.7171,122.616,122.6344,2069.0
2016-07-14 13:25:00,133.43,133.59,133.43,133.56,2562.0,122.6344,122.7815,122.6344,122.7539,2562.0
2016-07-14 13:30:00,133.54,133.66,133.53,133.66,900.0,122.7355,122.8458,122.7263,122.8458,900.0
2016-07-14 13:35:00,133.66,133.67,133.64,133.65,1200.0,122.8458,122.855,122.8274,122.8366,1200.0
2016-07-14 13:40:00,133.64,133.67,133.56,133.56,3000.0,122.8274,122.855,122.7539,122.7539,3000.0
2016-07-14 13:45:00,133.59,133.6,133.51,133.54,2500.0,122.7815,122.7907,122.708,122.7355,2500.0
2016-07-14 13:50:00,133.55,133.58,133.5,133.5,2514.0,122.7447,122.7723,122.6988,122.6988,2514.0
2016-07-14 13:55:00,133.49,133.63,133.45,133.63,3900.0,122.6896,122.8182,122.6528,122.8182,3900.0
2016-07-14 14:00:00,133.62,133.67,133.59,133.62,2100.0,122.8091,122.855,122.7815,122.8091,2100.0
2016-07-14 14:05:00,133.62,133.71,133.56,133.68,4218.0,122.8091,122.8918,122.7539,122.8642,4218.0
2016-07-14 14:10:00,133.69,133.79,133.68,133.69,1828.0,122.8734,122.9653,122.8642,122.8734,1828.0
2016-07-14 14:15:00,133.76,133.78,133.69,133.69,1100.0,122.9377,122.9561,122.8734,122.8734,1100.0
2016-07-14 14:20:00,133.69,133.79,133.59,133.79,4401.0,122.8734,122.9653,122.7815,122.9653,4401.0
2016-07-14 14:25:00,133.8,133.8,133.71,133.71,1900.0,122.9745,122.9745,122.8918,122.8918,1900.0
2016-07-14 14:30:00,133.72,133.77,133.67,133.71,3070.0,122.901,122.9469,122.855,122.8918,3070.0
2016-07-14 14:35:00,133.71,133.8,133.69,133.76,3100.0,122.8918,122.9745,122.8734,122.9377,3100.0
2016-07-14 14:40:00,133.76,133.81,133.69,133.69,3840.0,122.9377,122.9837,122.8734,122.8734,3840.0
2016-07-14 14:45:00,133.72,133.72,133.62,133.69,4900.0,122.901,122.901,122.8091,122.8734,4900.0
2016-07-14 14:50:00,133.74,133.74,133.69,133.7,2459.0,122.9193,122.9193,122.8734,122.8826,2459.0
2016-07-14 14:55:00,133.69,133.73,133.66,133.72,7981.0,122.8734,122.9102,122.8458,122.901,7981.0
2016-07-14 15:00:00,133.74,133.76,133.71,133.74,6539.0,122.9193,122.9377,122.8918,122.9193,6539.0
2016-07-14 15:05:00,133.75,133.89,133.75,133.89,5173.0,122.9285,123.0572,122.9285,123.0572,5173.0
2016-07-14 15:10:00,133.9,134.0,133.89,133.95,7548.0,123.0664,123.1583,123.0572,123.1124,7548.0
2016-07-14 15:15:00,133.98,133.99,133.85,133.92,6874.0,123.1399,123.1491,123.0204,123.0848,6874.0
2016-07-14 15:20:00,133.89,133.94,133.88,133.91,4670.0,123.0572,123.1032,123.048,123.0756,4670.0
2016-07-14 15:25:00,133.95,133.98,133.92,133.94,6711.0,123.1124,123.1399,123.0848,123.1032,6711.0
2016-07-14 15:30:00,133.96,133.98,133.91,133.92,4157.0,123.1215,123.1399,123.0756,123.0848,4157.0
2016-07-14 15:35:00,133.89,133.89,133.74,133.74,9282.0,123.0572,123.0572,122.9193,122.9193,9282.0
2016-07-14 15:40:00,133.72,133.74,133.58,133.58,8615.0,122.901,122.9193,122.7723,122.7723,8615.0
2016-07-14 15:45:00,133.61,133.75,133.59,133.74,13651.0,122.7999,122.9285,122.7815,122.9193,13651.0
2016-07-14 15:50:00,133.72,133.79,133.64,133.66,19425.0,122.901,122.9653,122.8274,122.8458,19425.0
2016-07-14 15:55:00,133.67,133.67,133.55,133.59,44000.0,122.855,122.855,122.7447,122.7815,44000.0
2016-07-15 09:30:00,134.07,134.67,134.07,134.39,36963.0,123.2226,123.7741,123.2226,123.5168,36963.0
2016-07-15 09:35:00,134.4,134.4,134.03,134.05,2231.0,123.5259,123.5259,123.1859,123.2043,2231.0
2016-07-15 09:40:00,134.09,134.09,133.79,133.8,727.0,123.241,123.241,122.9653,122.9745,727.0
2016-07-15 09:45:00,133.62,133.84,133.61,133.77,1600.0,122.8091,123.0113,122.7999,122.9469,1600.0
2016-07-15 09:50:00,133.79,133.98,133.68,133.68,6355.0,122.9653,123.1399,122.8642,122.8642,6355.0
2016-07-15 09:55:00,133.78,134.1,133.7,134.1,5092.0,122.9561,123.2502,122.8826,123.2502,5092.0
2016-07-15 10:00:00,134.11,134.31,134.05,134.22,4727.0,123.2594,123.4432,123.2043,123.3605,4727.0
2016-07-15 10:05:00,134.02,134.27,134.02,134.27,2453.0,123.1767,123.4065,123.1767,123.4065,2453.0
2016-07-15 10:10:00,134.28,134.37,134.04,134.15,5450.0,123.4157,123.4984,123.1951,123.2962,5450.0
2016-07-15 10:15:00,134.11,134.26,134.02,134.26,2200.0,123.2594,123.3973,123.1767,123.3973,2200.0
2016-07-15 10:20:00,134.25,134.65,134.25,134.65,18271.0,123.3881,123.7557,123.3881,123.7557,18271.0
2016-07-15 10:25:00,134.49,134.7,134.37,134.52,16174.0,123.6087,123.8017,123.4984,123.6362,16174.0
2016-07-15 10:30:00,134.59,134.62,134.44,134.55,11300.0,123.7006,123.7281,123.5627,123.6638,11300.0
2016-07-15 10:35:00,134.52,134.54,134.35,134.47,1500.0,123.6362,123.6546,123.48,123.5903,1500.0
2016-07-15 10:40:00,134.49,134.5,134.3,134.41,3085.0,123.6087,123.6179,123.434,123.5351,3085.0
2016-07-15 10:45:00,134.41,134.48,134.2,134.34,1500.0,123.5351,123.5995,123.3421,123.4708,1500.0
2016-07-15 10:50:00,134.27,134.47,134.23,134.37,4882.0,123.4065,123.5903,123.3697,123.4984,4882.0
2016-07-15 10:55:00,134.34,134.49,134.27,134.49,2300.0,123.4708,123.6087,123.4065,123.6087,2300.0
2016-07-15 11:00:00,134.45,134.64,134.34,134.43,3197.0,123.5719,123.7465,123.4708,123.5535,3197.0
2016-07-15 11:05:00,134.33,134.44,134.29,134.42,3908.0,123.4616,123.5627,123.4248,123.5443,3908.0
2016-07-15 11:10:00,134.4,134.4,134.18,134.18,1519.0,123.5259,123.5259,123.3237,123.3237,1519.0
2016-07-15 11:15:00,134.19,134.2,134.07,134.2,1500.0,123.3329,123.3421,123.2226,123.3421,1500.0
2016-07-15 11:20:00,134.17,134.25,134.11,134.25,2041.0,123.3146,123.3881,123.2594,123.3881,2041.0
2016-07-15 11:25:00,134.24,134.28,134.13,134.19,3400.0,123.3789,123.4157,123.2778,123.3329,3400.0
2016-07-15 11:30:00,134.18,134.39,134.13,134.34,16429.0,123.3237,123.5168,123.2778,123.4708,16429.0
2016-07-15 11:35:00,134.29,134.3,134.02,134.05,7700.0,123.4248,123.434,123.1767,123.2043,7700.0
2016-07-15 11:40:00,134.0,134.02,133.93,133.93,1400.0,123.1583,123.1767,123.094,123.094,1400.0
2016-07-15 11:45:00,133.9,134.06,133.9,133.98,1809.0,123.0664,123.2135,123.0664,123.1399,1809.0
2016-07-15 11:50:00,133.96,134.03,133.91,134.03,1600.0,123.1215,123.1859,123.0756,123.1859,1600.0
2016-07-15 11:55:00,134.06,134.18,134.05,134.08,1980.0,123.2135,123.3237,123.2043,123.2318,1980.0
2016-07-15 12:00:00,134.04,134.17,134.01,134.17,1200.0,123.1951,123.3146,123.1675,123.3146,1200.0
2016-07-15 12:05:00,134.15,134.15,134.09,134.14,700.0,123.2962,123.2962,123.241,123.287,700.0
2016-07-15 12:10:00,134.02,134.15,134.01,134.1,4054.0,123.1767,123.2962,123.1675,123.2502,4054.0
2016-07-15 12:15:00,134.14,134.17,134.06,134.12,1800.0,123.287,123.3146,123.2135,123.2686,1800.0
2016-07-15 12:20:00,134.13,134.13,134.0,134.13,1800.0,123.2778,123.2778,123.1583,123.2778,1800.0
2016-07-15 12:25:00,134.16,134.2,134.01,134.06,1528.0,123.3054,123.3421,123.1675,123.2135,1528.0
2016-07-15 12:30:00,134.04,134.1,133.92,133.92,756.0,123.1951,123.2502,123.0848,123.0848,756.0
2016-07-15 12:35:00,133.9,133.94,133.76,133.76,1200.0,123.0664,123.1032,122.9377,122.9377,1200.0
2016-07-15 12:40:00,133.71,133.84,133.66,133.77,2635.0,122.8918,123.0113,122.8458,122.9469,2635.0
2016-07-15 12:45:00,133.77,133.8,133.77,133.79,245.0,122.9469,122.9745,122.9469,122.9653,245.0
2016-07-15 12:50:00,133.74,133.88,133.72,133.85,5656.0,122.9193,123.048,122.901,123.0204,5656.0
2016-07-15 12:55:00,133.86,133.96,133.86,133.94,1000.0,123.0296,123.1215,123.0296,123.1032,1000.0
2016-07-15 13:00:00,133.89,134.01,133.89,133.98,2428.0,123.0572,123.1675,123.0572,123.1399,2428.0
2016-07-15 13:05:00,133.93,133.99,133.89,133.99,1664.0,123.094,123.1491,123.0572,123.1491,1664.0
2016-07-15 13:10:00,133.99,134.11,133.99,134.11,2038.0,123.1491,123.2594,123.1491,123.2594,2038.0
2016-07-15 13:15:00,134.03,134.14,133.96,134.01,3114.0,123.1859,123.287,123.1215,123.1675,3114.0
2016-07-15 13:20:00,134.01,134.14,133.91,134.1,3240.0,123.1675,123.287,123.0756,123.2502,3240.0
2016-07-15 13:25:00,134.07,134.07,134.0,134.0,200.0,123.2226,123.2226,123.1583,123.1583,200.0
2016-07-15 13:30:00,134.0,134.08,133.99,134.03,1700.0,123.1583,123.2318,123.1491,123.1859,1700.0
2016-07-15 13:35:00,134.08,134.08,133.93,134.04,2428.0,123.2318,123.2318,123.094,123.1951,2428.0
2016-07-15 13:40:00,134.1,134.1,134.03,134.08,1275.0,123.2502,123.2502,123.1859,123.2318,1275.0
2016-07-15 13:45:00,134.03,134.13,134.0,134.13,1308.0,123.1859,123.2778,123.1583,123.2778,1308.0
2016-07-15 13:50:00,134.04,134.13,133.99,134.09,4418.0,123.1951,123.2778,123.1491,123.241,4418.0
2016-07-15 13:55:00,134.01,134.13,133.99,134.13,1938.0,123.1675,123.2778,123.1491,123.2778,1938.0
2016-07-15 14:00:00,134.15,134.21,134.08,134.15,4524.0,123.2962,123.3513,123.2318,123.2962,4524.0
2016-07-15 14:05:00,134.15,134.15,134.0,134.06,1184.0,123.2962,123.2962,123.1583,123.2135,1184.0
2016-07-15 14:10:00,134.06,134.06,133.99,134.03,7493.0,123.2135,123.2135,123.1491,123.1859,7493.0
2016-07-15 14:15:00,134.05,134.06,133.95,133.98,4500.0,123.2043,123.2135,123.1124,123.1399,4500.0
2016-07-15 14:20:00,133.95,133.97,133.89,133.94,3464.0,123.1124,123.1307,123.0572,123.1032,3464.0
2016-07-15 14:25:00,133.94,134.0,133.89,133.89,5500.0,123.1032,123.1583,123.0572,123.0572,5500.0
2016-07-15 14:30:00,133.89,134.02,133.89,134.0,8766.0,123.0572,123.1767,123.0572,123.1583,8766.0
2016-07-15 14:35:00,133.95,133.99,133.88,133.88,3000.0,123.1124,123.1491,123.048,123.048,3000.0
2016-07-15 14:40:00,133.86,134.01,133.86,133.9,4799.0,123.0296,123.1675,123.0296,123.0664,4799.0
2016-07-15 14:45:00,133.97,134.16,133.9,134.01,4391.0,123.1307,123.3054,123.0664,123.1675,4391.0
2016-07-15 14:50:00,133.99,134.1,133.95,134.1,2804.0,123.1491,123.2502,123.1124,123.2502,2804.0
2016-07-15 14:55:00,134.06,134.1,133.95,134.01,4634.0,123.2135,123.2502,123.1124,123.1675,4634.0
2016-07-15 15:00:00,133.97,134.0,133.93,133.93,2887.0,123.1307,123.1583,123.094,123.094,2887.0
2016-07-15 15:05:00,133.95,133.98,133.93,133.97,2998.0,123.1124,123.1399,123.094,123.1307,2998.0
2016-07-15 15:10:00,133.98,134.03,133.93,133.94,5866.0,123.1399,123.1859,123.094,123.1032,5866.0
2016-07-15 15:15:00,133.91,133.98,133.9,133.95,2444.0,123.0756,123.1399,123.0664,123.1124,2444.0
2016-07-15 15:20:00,133.94,134.18,133.94,134.18,4115.0,123.1032,123.3237,123.1032,123.3237,4115.0
2016-07-15 15:25:00,134.14,134.17,134.03,134.16,3553.0,123.287,123.3146,123.1859,123.3054,3553.0
2016-07-15 15:30:00,134.11,134.2,134.11,134.14,5009.0,123.2594,123.3421,123.2594,123.287,5009.0
2016-07-15 15:35:00,134.12,134.19,134.07,134.16,4527.0,123.2686,123.3329,123.2226,123.3054,4527.0
2016-07-15 15:40:00,134.13,134.14,134.05,134.08,9234.0,123.2778,123.287,123.2043,123.2318,9234.0
2016-07-15 15:45:00,134.07,134.1,133.95,133.95,5300.0,123.2226,123.2502,123.1124,123.1124,5300.0
2016-07-15 15:50:00,133.98,134.06,133.97,134.0,12429.0,123.1399,123.2135,123.1307,123.1583,12429.0
2016-07-15 15:55:00,134.04,134.1,134.0,134.0,22252.0,123.1951,123.2502,123.1583,123.1583,22252.0
2016-07-18 09:30:00,134.05,134.38,134.05,134.14,4334.0,123.2043,123.5076,123.2043,123.287,4334.0
2016-07-18 09:35:00,134.32,134.55,134.22,134.37,1700.0,123.4524,123.6638,123.3605,123.4984,1700.0
2016-07-18 09:40:00,134.11,134.21,133.97,134.01,3251.0,123.2594,123.3513,123.1307,123.1675,3251.0
2016-07-18 09:45:00,134.0,134.25,133.95,133.96,4498.0,123.1583,123.3881,123.1124,123.1215,4498.0
2016-07-18 09:50:00,133.95,134.08,133.94,133.94,2675.0,123.1124,123.2318,123.1032,123.1032,2675.0
2016-07-18 09:55:00,133.89,133.99,133.75,133.75,3612.0,123.0572,123.1491,122.9285,122.9285,3612.0
2016-07-18 10:00:00,133.87,134.09,133.81,134.09,4500.0,123.0388,123.241,122.9837,123.241,4500.0
2016-07-18 10:05:00,134.13,134.16,133.97,134.01,3100.0,123.2778,123.3054,123.1307,123.1675,3100.0
2016-07-18 10:10:00,133.95,133.98,133.8,133.8,1900.0,123.1124,123.1399,122.9745,122.9745,1900.0
2016-07-18 10:15:00,133.72,133.79,133.69,133.79,2693.0,122.901,122.9653,122.8734,122.9653,2693.0
2016-07-18 10:20:00,133.76,133.79,133.62,133.62,2650.0,122.9377,122.9653,122.8091,122.8091,2650.0
2016-07-18 10:25:00,133.65,133.7,133.57,133.58,4701.0,122.8366,122.8826,122.7631,122.7723,4701.0
2016-07-18 10:30:00,133.6,133.88,133.6,133.85,3200.0,122.7907,123.048,122.7907,123.0204,3200.0
2016-07-18 10:35:00,133.79,133.85,133.77,133.85,1200.0,122.9653,123.0204,122.9469,123.0204,1200.0
2016-07-18 10:40:00,133.96,133.96,133.73,133.76,1950.0,123.1215,123.1215,122.9102,122.9377,1950.0
2016-07-18 10:45:00,133.81,133.81,133.68,133.75,1488.0,122.9837,122.9837,122.8642,122.9285,1488.0
2016-07-18 10:50:00,133.72,133.95,133.71,133.95,2324.0,122.901,123.1124,122.8918,123.1124,2324.0
2016-07-18 10:55:00,133.94,133.94,133.81,133.81,1751.0,123.1032,123.1032,122.9837,122.9837,1751.0
2016-07-18 11:00:00,133.79,134.06,133.78,133.97,7147.0,122.9653,123.2135,122.9561,123.1307,7147.0
2016-07-18 11:05:00,133.97,134.08,133.97,134.03,6374.0,123.1307,123.2318,123.1307,123.1859,6374.0
2016-07-18 11:10:00,134.03,134.07,133.98,133.98,3900.0,123.1859,123.2226,123.1399,123.1399,3900.0
2016-07-18 11:15:00,133.99,134.05,133.97,134.0,3611.0,123.1491,123.2043,123.1307,123.1583,3611.0
2016-07-18 11:20:00,133.98,134.07,133.96,133.97,3695.0,123.1399,123.2226,123.1215,123.1307,3695.0
2016-07-18 11:25:00,134.0,134.02,134.0,134.01,1649.0,123.1583,123.1767,123.1583,123.1675,1649.0
2016-07-18 11:30:00,133.98,134.0,133.94,133.96,4021.0,123.1399,123.1583,123.1032,123.1215,4021.0
2016-07-18 11:35:00,133.95,134.03,133.92,134.03,5887.0,123.1124,123.1859,123.0848,123.1859,5887.0
2016-07-18 11:40:00,134.05,134.09,133.99,134.07,3087.0,123.2043,123.241,123.1491,123.2226,3087.0
2016-07-18 11:45:00,134.08,134.08,134.03,134.06,2982.0,123.2318,123.2318,123.1859,123.2135,2982.0
2016-07-18 11:50:00,134.09,134.12,134.03,134.05,2815.0,123.241,123.2686,123.1859,123.2043,2815.0
2016-07-18 11:55:00,134.05,134.07,134.0,134.0,3310.0,123.2043,123.2226,123.1583,123.1583,3310.0
2016-07-18 12:00:00,133.94,133.95,133.9,133.95,2716.0,123.1032,123.1124,123.0664,123.1124,2716.0
2016-07-18 12:05:00,133.94,133.98,133.92,133.98,4861.0,123.1032,123.1399,123.0848,123.1399,4861.0
2016-07-18 12:10:00,133.96,133.96,133.9,133.9,6306.0,123.1215,123.1215,123.0664,123.0664,6306.0
2016-07-18 12:15:00,133.9,133.92,133.88,133.9,7585.0,123.0664,123.0848,123.048,123.0664,7585.0
2016-07-18 12:20:00,133.9,133.93,133.87,133.89,2523.0,123.0664,123.094,123.0388,123.0572,2523.0
2016-07-18 12:25:00,133.89,133.94,133.89,133.94,2300.0,123.0572,123.1032,123.0572,123.1032,2300.0
2016-07-18 12:30:00,133.91,133.91,133.75,133.75,3195.0,123.0756,123.0756,122.9285,122.9285,3195.0
2016-07-18 12:35:00,133.74,133.74,133.59,133.59,1450.0,122.9193,122.9193,122.7815,122.7815,1450.0
2016-07-18 12:40:00,133.59,133.61,133.51,133.54,6077.0,122.7815,122.7999,122.708,122.7355,6077.0
2016-07-18 12:45:00,133.57,133.57,133.54,133.56,2848.0,122.7631,122.7631,122.7355,122.7539,2848.0
2016-07-18 12:50:00,133.59,133.61,133.59,133.61,1095.0,122.7815,122.7999,122.7815,122.7999,1095.0
2016-07-18 12:55:00,133.62,133.62,133.51,133.51,2000.0,122.8091,122.8091,122.708,122.708,2000.0
2016-07-18 13:00:00,133.53,133.58,133.53,133.58,1108.0,122.7263,122.7723,122.7263,122.7723,1108.0
2016-07-18 13:05:00,133.59,133.69,133.59,133.69,2147.0,122.7815,122.8734,122.7815,122.8734,2147.0
2016-07-18 13:10:00,133.7,133.72,133.46,133.5,5299.0,122.8826,122.901,122.662,122.6988,5299.0
2016-07-18 13:15:00,133.44,133.52,133.44,133.48,2131.0,122.6436,122.7171,122.6436,122.6804,2131.0
2016-07-18 13:20:00,133.47,133.57,133.47,133.57,3436.0,122.6712,122.7631,122.6712,122.7631,3436.0
2016-07-18 13:25:00,133.57,133.69,133.57,133.69,1000.0,122.7631,122.8734,122.7631,122.8734,1000.0
2016-07-18 13:30:00,133.67,133.79,133.67,133.79,3500.0,122.855,122.9653,122.855,122.9653,3500.0
2016-07-18 13:35:00,133.8,133.92,133.8,133.91,2599.0,122.9745,123.0848,122.9745,123.0756,2599.0
2016-07-18 13:40:00,133.93,134.04,133.93,134.04,1700.0,123.094,123.1951,123.094,123.1951,1700.0
2016-07-18 13:45:00,134.05,134.06,133.99,134.02,6331.0,123.2043,123.2135,123.1491,123.1767,6331.0
2016-07-18 13:50:00,134.02,134.05,134.02,134.04,1231.0,123.1767,123.2043,123.1767,123.1951,1231.0
2016-07-18 13:55:00,134.09,134.11,134.06,134.1,3205.0,123.241,123.2594,123.2135,123.2502,3205.0
2016-07-18 14:00:00,134.11,134.11,133.99,134.03,6813.0,123.2594,123.2594,123.1491,123.1859,6813.0
2016-07-18 14:05:00,134.01,134.1,134.01,134.1,2597.0,123.1675,123.2502,123.1675,123.2502,2597.0
2016-07-18 14:10:00,134.11,134.19,134.05,134.05,2382.0,123.2594,123.3329,123.2043,123.2043,2382.0
2016-07-18 14:15:00,134.0,134.02,133.94,134.01,5345.0,123.1583,123.1767,123.1032,123.1675,5345.0
2016-07-18 14:20:00,133.94,134.03,133.94,133.99,800.0,123.1032,123.1859,123.1032,123.1491,800.0
2016-07-18 14:25:00,134.03,134.06,134.0,134.06,3000.0,123.1859,123.2135,123.1583,123.2135,3000.0
2016-07-18 14:30:00,134.03,134.03,133.96,133.96,6098.0,123.1859,123.1859,123.1215,123.1215,6098.0
2016-07-18 14:35:00,133.98,134.0,133.96,133.98,1206.0,123.1399,123.1583,123.1215,123.1399,1206.0
2016-07-18 14:40:00,133.98,134.0,133.94,134.0,5678.0,123.1399,123.1583,123.1032,123.1583,5678.0
2016-07-18 14:45:00,133.95,134.02,133.95,134.0,3100.0,123.1124,123.1767,123.1124,123.1583,3100.0
2016-07-18 14:50:00,134.01,134.02,133.99,134.0,3595.0,123.1675,123.1767,123.1491,123.1583,3595.0
2016-07-18 14:55:00,133.99,134.01,133.98,134.0,5488.0,123.1491,123.1675,123.1399,123.1583,5488.0
2016-07-18 15:00:00,134.0,134.0,133.93,133.94,4700.0,123.1583,123.1583,123.094,123.1032,4700.0
2016-07-18 15:05:00,133.94,134.01,133.94,133.99,7833.0,123.1032,123.1675,123.1032,123.1491,7833.0
2016-07-18 15:10:00,133.98,134.06,133.97,134.05,1712.0,123.1399,123.2135,123.1307,123.2043,1712.0
2016-07-18 15:15:00,134.06,134.17,134.05,134.17,1960.0,123.2135,123.3146,123.2043,123.3146,1960.0
2016-07-18 15:20:00,134.15,134.15,134.1,134.11,7419.0,123.2962,123.2962,123.2502,123.2594,7419.0
2016-07-18 15:25:00,134.11,134.11,133.99,134.01,4728.0,123.2594,123.2594,123.1491,123.1675,4728.0
2016-07-18 15:30:00,134.0,134.04,133.97,134.04,4919.0,123.1583,123.1951,123.1307,123.1951,4919.0
2016-07-18 15:35:00,134.04,134.06,134.0,134.03,6901.0,123.1951,123.2135,123.1583,123.1859,6901.0
2016-07-18 15:40:00,134.02,134.06,133.98,134.06,5867.0,123.1767,123.2135,123.1399,123.2135,5867.0
2016-07-18 15:45:00,134.05,134.11,134.05,134.09,7970.0,123.2043,123.2594,123.2043,123.241,7970.0
2016-07-18 15:50:00,134.09,134.09,133.98,134.01,12516.0,123.241,123.241,123.1399,123.1675,12516.0
2016-07-18 15:55:00,134.02,134.04,133.9,133.97,52289.0,123.1767,123.1951,123.0664,123.1307,52289.0
2016-07-19 09:30:00,133.71,133.93,133.51,133.51,6071.0,122.8918,123.094,122.708,122.708,6071.0
2016-07-19 09:35:00,133.65,133.78,133.63,133.63,3000.0,122.8366,122.9561,122.8182,122.8182,3000.0
2016-07-19 09:40:00,133.71,133.91,133.65,133.66,6951.0,122.8918,123.0756,122.8366,122.8458,6951.0
2016-07-19 09:45:00,133.66,133.76,133.65,133.73,5300.0,122.8458,122.9377,122.8366,122.9102,5300.0
2016-07-19 09:50:00,133.71,133.81,133.64,133.69,10378.0,122.8918,122.9837,122.8274,122.8734,10378.0
2016-07-19 09:55:00,133.71,133.76,133.62,133.76,1563.0,122.8918,122.9377,122.8091,122.9377,1563.0
2016-07-19 10:00:00,133.77,133.91,133.76,133.9,960.0,122.9469,123.0756,122.9377,123.0664,960.0
2016-07-19 10:05:00,133.92,134.02,133.9,134.02,1820.0,123.0848,123.1767,123.0664,123.1767,1820.0
2016-07-19 10:10:00,134.06,134.19,134.06,134.06,1479.0,123.2135,123.3329,123.2135,123.2135,1479.0
2016-07-19 10:15:00,134.01,134.06,133.8,133.83,7341.0,123.1675,123.2135,122.9745,123.0021,7341.0
2016-07-19 10:20:00,133.78,133.78,133.7,133.72,1457.0,122.9561,122.9561,122.8826,122.901,1457.0
2016-07-19 10:25:00,133.74,133.84,133.69,133.8,6200.0,122.9193,123.0113,122.8734,122.9745,6200.0
2016-07-19 10:30:00,133.82,133.99,133.82,133.89,11400.0,122.9929,123.1491,122.9929,123.0572,11400.0
2016-07-19 10:35:00,133.9,133.94,133.84,133.94,4500.0,123.0664,123.1032,123.0113,123.1032,4500.0
2016-07-19 10:40:00,133.96,134.04,133.96,133.99,2700.0,123.1215,123.1951,123.1215,123.1491,2700.0
2016-07-19 10:45:00,134.02,134.04,133.98,134.03,1200.0,123.1767,123.1951,123.1399,123.1859,1200.0
2016-07-19 10:50:00,134.04,134.04,133.86,133.9,4650.0,123.1951,123.1951,123.0296,123.0664,4650.0
2016-07-19 10:55:00,133.93,133.98,133.92,133.98,1400.0,123.094,123.1399,123.0848,123.1399,1400.0
2016-07-19 11:00:00,134.0,134.21,133.99,134.21,2311.0,123.1583,123.3513,123.1491,123.3513,2311.0
2016-07-19 11:05:00,134.24,134.26,134.19,134.19,3900.0,123.3789,123.3973,123.3329,123.3329,3900.0
2016-07-19 11:10:00,134.17,134.18,134.09,134.1,2400.0,123.3146,123.3237,123.241,123.2502,2400.0
2016-07-19 11:15:00,134.12,134.22,134.11,134.21,3000.0,123.2686,123.3605,123.2594,123.3513,3000.0
2016-07-19 11:20:00,134.19,134.24,134.15,134.24,1300.0,123.3329,123.3789,123.2962,123.3789,1300.0
2016-07-19 11:25:00,134.25,134.25,134.18,134.2,1000.0,123.3881,123.3881,123.3237,123.3421,1000.0
2016-07-19 11:30:00,134.24,134.31,134.15,134.15,2542.0,123.3789,123.4432,123.2962,123.2962,2542.0
2016-07-19 11:35:00,134.15,134.16,134.11,134.11,600.0,123.2962,123.3054,123.2594,123.2594,600.0
2016-07-19 11:40:00,134.1,134.14,134.08,134.09,1700.0,123.2502,123.287,123.2318,123.241,1700.0
2016-07-19 11:45:00,134.03,134.03,133.84,133.96,5100.0,123.1859,123.1859,123.0113,123.1215,5100.0
2016-07-19 11:50:00,133.99,134.0,133.91,134.0,1000.0,123.1491,123.1583,123.0756,123.1583,1000.0
2016-07-19 11:55:00,134.0,134.04,133.94,133.97,2950.0,123.1583,123.1951,123.1032,123.1307,2950.0
2016-07-19 12:00:00,133.93,133.99,133.92,133.99,1805.0,123.094,123.1491,123.0848,123.1491,1805.0
2016-07-19 12:05:00,134.01,134.09,133.99,134.07,1915.0,123.1675,123.241,123.1491,123.2226,1915.0
2016-07-19 12:10:00,134.09,134.14,134.09,134.14,1000.0,123.241,123.287,123.241,123.287,1000.0
2016-07-19 12:15:00,134.11,134.13,134.11,134.13,200.0,123.2594,123.2778,123.2594,123.2778,200.0
2016-07-19 12:20:00,134.14,134.18,134.09,134.11,2687.0,123.287,123.3237,123.241,123.2594,2687.0
2016-07-19 12:25:00,134.11,134.16,134.08,134.16,2473.0,123.2594,123.3054,123.2318,123.3054,2473.0
2016-07-19 12:30:00,134.13,134.17,134.1,134.1,910.0,123.2778,123.3146,123.2502,123.2502,910.0
2016-07-19 12:35:00,134.1,134.1,134.04,134.05,1090.0,123.2502,123.2502,123.1951,123.2043,1090.0
2016-07-19 12:40:00,134.08,134.13,134.08,134.11,2500.0,123.2318,123.2778,123.2318,123.2594,2500.0
2016-07-19 12:45:00,134.11,134.18,134.11,134.18,1705.0,123.2594,123.3237,123.2594,123.3237,1705.0
2016-07-19 12:50:00,134.19,134.25,134.19,134.25,400.0,123.3329,123.3881,123.3329,123.3881,400.0
2016-07-19 12:55:00,134.22,134.22,134.18,134.19,1400.0,123.3605,123.3605,123.3237,123.3329,1400.0
2016-07-19 13:00:00,134.19,134.21,134.18,134.18,2500.0,123.3329,123.3513,123.3237,123.3237,2500.0
2016-07-19 13:05:00,134.19,134.22,134.17,134.21,2730.0,123.3329,123.3605,123.3146,123.3513,2730.0
2016-07-19 13:10:00,134.19,134.19,134.15,134.15,2300.0,123.3329,123.3329,123.2962,123.2962,2300.0
2016-07-19 13:15:00,134.15,134.15,134.1,134.15,4700.0,123.2962,123.2962,123.2502,123.2962,4700.0
2016-07-19 13:20:00,134.13,134.14,134.09,134.1,2806.0,123.2778,123.287,123.241,123.2502,2806.0
2016-07-19 13:25:00,134.09,134.11,134.08,134.08,900.0,123.241,123.2594,123.2318,123.2318,900.0
2016-07-19 13:30:00,134.11,134.14,134.1,134.14,3938.0,123.2594,123.287,123.2502,123.287,3938.0
2016-07-19 13:35:00,134.13,134.13,134.08,134.11,4439.0,123.2778,123.2778,123.2318,123.2594,4439.0
2016-07-19 13:40:00,134.13,134.15,134.12,134.12,2950.0,123.2778,123.2962,123.2686,123.2686,2950.0
2016-07-19 13:45:00,134.14,134.14,134.08,134.1,3534.0,123.287,123.287,123.2318,123.2502,3534.0
2016-07-19 13:50:00,134.1,134.15,134.1,134.14,2820.0,123.2502,123.2962,123.2502,123.287,2820.0
2016-07-19 13:55:00,134.13,134.14,134.09,134.13,4541.0,123.2778,123.287,123.241,123.2778,4541.0
2016-07-19 14:00:00,134.13,134.23,134.12,134.23,2964.0,123.2778,123.3697,123.2686,123.3697,2964.0
2016-07-19 14:05:00,134.22,134.35,134.22,134.35,3000.0,123.3605,123.48,123.3605,123.48,3000.0
2016-07-19 14:10:00,134.35,134.36,134.31,134.33,5413.0,123.48,123.4892,123.4432,123.4616,5413.0
2016-07-19 14:15:00,134.32,134.39,134.32,134.39,3311.0,123.4524,123.5168,123.4524,123.5168,3311.0
2016-07-19 14:20:00,134.39,134.39,134.33,134.34,2705.0,123.5168,123.5168,123.4616,123.4708,2705.0
2016-07-19 14:25:00,134.34,134.34,134.3,134.33,3654.0,123.4708,123.4708,123.434,123.4616,3654.0
2016-07-19 14:30:00,134.33,134.33,134.23,134.25,5240.0,123.4616,123.4616,123.3697,123.3881,5240.0
2016-07-19 14:35:00,134.22,134.29,134.2,134.29,4112.0,123.3605,123.4248,123.3421,123.4248,4112.0
2016-07-19 14:40:00,134.29,134.47,134.29,134.46,2200.0,123.4248,123.5903,123.4248,123.5811,2200.0
2016-07-19 14:45:00,134.41,134.43,134.38,134.38,2642.0,123.5351,123.5535,123.5076,123.5076,2642.0
2016-07-19 14:50:00,134.36,134.43,134.35,134.43,3306.0,123.4892,123.5535,123.48,123.5535,3306.0
2016-07-19 14:55:00,134.39,134.47,134.37,134.44,6336.0,123.5168,123.5903,123.4984,123.5627,6336.0
2016-07-19 15:00:00,134.45,134.46,134.39,134.39,4500.0,123.5719,123.5811,123.5168,123.5168,4500.0
2016-07-19 15:05:00,134.4,134.47,134.4,134.43,4562.0,123.5259,123.5903,123.5259,123.5535,4562.0
2016-07-19 15:10:00,134.43,134.43,134.39,134.41,1908.0,123.5535,123.5535,123.5168,123.5351,1908.0
2016-07-19 15:15:00,134.41,134.46,134.41,134.44,2882.0,123.5351,123.5811,123.5351,123.5627,2882.0
2016-07-19 15:20:00,134.45,134.53,134.45,134.47,3502.0,123.5719,123.6454,123.5719,123.5903,3502.0
2016-07-19 15:25:00,134.48,134.53,134.48,134.52,4574.0,123.5995,123.6454,123.5995,123.6362,4574.0
2016-07-19 15:30:00,134.53,134.53,134.47,134.47,4200.0,123.6454,123.6454,123.5903,123.5903,4200.0
2016-07-19 15:35:00,134.47,134.6,134.47,134.55,6300.0,123.5903,123.7098,123.5903,123.6638,6300.0
2016-07-19 15:40:00,134.54,134.54,134.5,134.53,8405.0,123.6546,123.6546,123.6179,123.6454,8405.0
2016-07-19 15:45:00,134.52,134.53,134.46,134.47,7447.0,123.6362,123.6454,123.5811,123.5903,7447.0
2016-07-19 15:50:00,134.47,134.55,134.47,134.51,19100.0,123.5903,123.6638,123.5903,123.627,19100.0
2016-07-19 15:55:00,134.51,134.59,134.48,134.58,38167.0,123.627,123.7006,123.5995,123.6914,38167.0
2016-07-20 09:30:00,134.92,134.92,134.44,134.78,8900.0,124.0039,124.0039,123.5627,123.8752,8900.0
2016-07-20 09:35:00,134.59,134.66,134.57,134.57,635.0,123.7006,123.7649,123.6822,123.6822,635.0
2016-07-20 09:40:00,134.49,134.74,134.49,134.63,2050.0,123.6087,123.8384,123.6087,123.7373,2050.0
2016-07-20 09:45:00,134.57,134.73,134.57,134.66,839.0,123.6822,123.8292,123.6822,123.7649,839.0
2016-07-20 09:50:00,134.65,134.82,134.65,134.65,1500.0,123.7557,123.912,123.7557,123.7557,1500.0
2016-07-20 09:55:00,134.71,134.78,134.71,134.78,1255.0,123.8109,123.8752,123.8109,123.8752,1255.0
2016-07-20 10:00:00,134.81,134.84,134.72,134.84,4300.0,123.9028,123.9303,123.8201,123.9303,4300.0
2016-07-20 10:05:00,134.9,134.95,134.85,134.95,4130.0,123.9855,124.0314,123.9395,124.0314,4130.0
2016-07-20 10:10:00,134.94,135.05,134.94,135.0,1260.0,124.0223,124.1234,124.0223,124.0774,1260.0
2016-07-20 10:15:00,135.04,135.12,134.97,135.12,800.0,124.1142,124.1877,124.0498,124.1877,800.0
2016-07-20 10:20:00,135.13,135.2,135.12,135.12,800.0,124.1969,124.2612,124.1877,124.1877,800.0
2016-07-20 10:25:00,135.12,135.13,135.07,135.07,700.0,124.1877,124.1969,124.1417,124.1417,700.0
2016-07-20 10:30:00,135.07,135.21,135.03,135.21,2000.0,124.1417,124.2704,124.105,124.2704,2000.0
2016-07-20 10:35:00,135.15,135.16,135.15,135.15,306.0,124.2153,124.2245,124.2153,124.2153,306.0
2016-07-20 10:40:00,135.14,135.31,135.11,135.22,8711.0,124.2061,124.3623,124.1785,124.2796,8711.0
2016-07-20 10:45:00,135.22,135.22,135.18,135.18,300.0,124.2796,124.2796,124.2428,124.2428,300.0
2016-07-20 10:50:00,135.23,135.23,135.12,135.12,1832.0,124.2888,124.2888,124.1877,124.1877,1832.0
2016-07-20 10:55:00,135.11,135.22,135.1,135.22,1700.0,124.1785,124.2796,124.1693,124.2796,1700.0
2016-07-20 11:00:00,135.17,135.17,135.09,135.09,836.0,124.2336,124.2336,124.1601,124.1601,836.0
2016-07-20 11:05:00,135.06,135.12,135.05,135.12,900.0,124.1325,124.1877,124.1234,124.1877,900.0
2016-07-20 11:10:00,135.12,135.12,135.12,135.12,0.0,124.1877,124.1877,124.1877,124.1877,0.0
2016-07-20 11:15:00,135.11,135.26,135.11,135.24,1200.0,124.1785,124.3164,124.1785,124.298,1200.0
2016-07-20 11:20:00,135.26,135.32,135.25,135.32,2000.0,124.3164,124.3715,124.3072,124.3715,2000.0
2016-07-20 11:25:00,135.29,135.36,135.25,135.36,1140.0,124.3439,124.4083,124.3072,124.4083,1140.0
2016-07-20 11:30:00,135.4,135.4,135.3,135.31,800.0,124.445,124.445,124.3531,124.3623,800.0
2016-07-20 11:35:00,135.29,135.39,135.29,135.36,700.0,124.3439,124.4358,124.3439,124.4083,700.0
2016-07-20 11:40:00,135.36,135.36,135.36,135.36,0.0,124.4083,124.4083,124.4083,124.4083,0.0
2016-07-20 11:45:00,135.34,135.34,135.3,135.3,300.0,124.3899,124.3899,124.3531,124.3531,300.0
2016-07-20 11:50:00,135.34,135.35,135.27,135.27,951.0,124.3899,124.3991,124.3256,124.3256,951.0
2016-07-20 11:55:00,135.33,135.33,135.27,135.28,1400.0,124.3807,124.3807,124.3256,124.3347,1400.0
2016-07-20 12:00:00,135.32,135.32,135.32,135.32,100.0,124.3715,124.3715,124.3715,124.3715,100.0
2016-07-20 12:05:00,135.31,135.34,135.31,135.34,500.0,124.3623,124.3899,124.3623,124.3899,500.0
2016-07-20 12:10:00,135.27,135.28,135.19,135.28,13750.0,124.3256,124.3347,124.252,124.3347,13750.0
2016-07-20 12:15:00,135.28,135.3,135.21,135.21,5400.0,124.3347,124.3531,124.2704,124.2704,5400.0
2016-07-20 12:20:00,135.25,135.26,135.19,135.22,1500.0,124.3072,124.3164,124.252,124.2796,1500.0
2016-07-20 12:25:00,135.28,135.36,135.25,135.34,12705.0,124.3347,124.4083,124.3072,124.3899,12705.0
2016-07-20 12:30:00,135.33,135.36,135.29,135.29,1375.0,124.3807,124.4083,124.3439,124.3439,1375.0
2016-07-20 12:35:00,135.25,135.27,135.19,135.26,840.0,124.3072,124.3256,124.252,124.3164,840.0
2016-07-20 12:40:00,135.19,135.3,135.19,135.3,1932.0,124.252,124.3531,124.252,124.3531,1932.0
2016-07-20 12:45:00,135.33,135.35,135.33,135.35,700.0,124.3807,124.3991,124.3807,124.3991,700.0
2016-07-20 12:50:00,135.37,135.37,135.27,135.33,800.0,124.4175,124.4175,124.3256,124.3807,800.0
2016-07-20 12:55:00,135.33,135.33,135.26,135.32,440.0,124.3807,124.3807,124.3164,124.3715,440.0
2016-07-20 13:00:00,135.27,135.28,135.25,135.28,300.0,124.3256,124.3347,124.3072,124.3347,300.0
2016-07-20 13:05:00,135.25,135.35,135.25,135.28,2524.0,124.3072,124.3991,124.3072,124.3347,2524.0
2016-07-20 13:10:00,135.32,135.32,135.31,135.32,100.0,124.3715,124.3715,124.3623,124.3715,100.0
2016-07-20 13:15:00,135.24,135.31,135.24,135.31,200.0,124.298,124.3623,124.298,124.3623,200.0
2016-07-20 13:20:00,135.36,135.37,135.21,135.3,7535.0,124.4083,124.4175,124.2704,124.3531,7535.0
2016-07-20 13:25:00,135.37,135.41,135.37,135.37,1820.0,124.4175,124.4542,124.4175,124.4175,1820.0
2016-07-20 13:30:00,135.39,135.46,135.39,135.46,600.0,124.4358,124.5002,124.4358,124.5002,600.0
2016-07-20 13:35:00,135.43,135.43,135.35,135.35,824.0,124.4726,124.4726,124.3991,124.3991,824.0
2016-07-20 13:40:00,135.35,135.35,135.28,135.35,1600.0,124.3991,124.3991,124.3347,124.3991,1600.0
2016-07-20 13:45:00,135.34,135.35,135.32,135.35,1300.0,124.3899,124.3991,124.3715,124.3991,1300.0
2016-07-20 13:50:00,135.38,135.49,135.37,135.49,3969.0,124.4267,124.5278,124.4175,124.5278,3969.0
2016-07-20 13:55:00,135.47,135.53,135.45,135.45,3549.0,124.5094,124.5645,124.491,124.491,3549.0
2016-07-20 14:00:00,135.47,135.54,135.45,135.54,2121.0,124.5094,124.5737,124.491,124.5737,2121.0
2016-07-20 14:05:00,135.55,135.6,135.51,135.59,3300.0,124.5829,124.6289,124.5461,124.6197,3300.0
2016-07-20 14:10:00,135.61,135.63,135.54,135.6,5676.0,124.638,124.6564,124.5737,124.6289,5676.0
2016-07-20 14:15:00,135.62,135.74,135.59,135.67,4655.0,124.6472,124.7575,124.6197,124.6932,4655.0
2016-07-20 14:20:00,135.66,135.7,135.57,135.66,3551.0,124.684,124.7208,124.6013,124.684,3551.0
2016-07-20 14:25:00,135.68,135.71,135.63,135.67,3597.0,124.7024,124.73,124.6564,124.6932,3597.0
2016-07-20 14:30:00,135.71,135.73,135.67,135.7,5250.0,124.73,124.7483,124.6932,124.7208,5250.0
2016-07-20 14:35:00,135.7,135.8,135.7,135.77,2345.0,124.7208,124.8127,124.7208,124.7851,2345.0
2016-07-20 14:40:00,135.81,135.87,135.75,135.87,4006.0,124.8219,124.877,124.7667,124.877,4006.0
2016-07-20 14:45:00,135.87,135.94,135.84,135.84,2511.0,124.877,124.9413,124.8494,124.8494,2511.0
2016-07-20 14:50:00,135.87,136.0,135.87,136.0,2200.0,124.877,124.9965,124.877,124.9965,2200.0
2016-07-20 14:55:00,136.01,136.01,135.87,135.9,5094.0,125.0057,125.0057,124.877,124.9046,5094.0
2016-07-20 15:00:00,135.89,135.89,135.83,135.86,3807.0,124.8954,124.8954,124.8402,124.8678,3807.0
2016-07-20 15:05:00,135.85,135.96,135.85,135.96,5833.0,124.8586,124.9597,124.8586,124.9597,5833.0
2016-07-20 15:10:00,135.94,135.97,135.91,135.92,3600.0,124.9413,124.9689,124.9138,124.923,3600.0
2016-07-20 15:15:00,135.92,135.95,135.91,135.95,5852.0,124.923,124.9505,124.9138,124.9505,5852.0
2016-07-20 15:20:00,135.95,135.99,135.91,135.96,18159.0,124.9505,124.9873,124.9138,124.9597,18159.0
2016-07-20 15:25:00,135.92,136.02,135.92,136.01,4592.0,124.923,125.0149,124.923,125.0057,4592.0
2016-07-20 15:30:00,136.01,136.02,135.9,135.9,7905.0,125.0057,125.0149,124.9046,124.9046,7905.0
2016-07-20 15:35:00,135.9,135.91,135.84,135.9,4688.0,124.9046,124.9138,124.8494,124.9046,4688.0
2016-07-20 15:40:00,135.89,135.91,135.84,135.89,6949.0,124.8954,124.9138,124.8494,124.8954,6949.0
2016-07-20 15:45:00,135.89,135.94,135.88,135.93,7318.0,124.8954,124.9413,124.8862,124.9322,7318.0
2016-07-20 15:50:00,135.93,135.94,135.83,135.83,13484.0,124.9322,124.9413,124.8402,124.8402,13484.0
2016-07-20 15:55:00,135.83,135.84,135.68,135.69,20412.0,124.8402,124.8494,124.7024,124.7116,20412.0
2016-07-21 09:30:00,135.81,136.44,135.57,135.73,5210.0,124.8219,125.4009,124.6013,124.7483,5210.0
2016-07-21 09:35:00,135.83,135.97,135.62,135.64,10199.0,124.8402,124.9689,124.6472,124.6656,10199.0
2016-07-21 09:40:00,135.62,135.9,135.61,135.9,3100.0,124.6472,124.9046,124.638,124.9046,3100.0
2016-07-21 09:45:00,135.94,136.0,135.77,135.77,2592.0,124.9413,124.9965,124.7851,124.7851,2592.0
2016-07-21 09:50:00,135.78,135.87,135.66,135.76,10062.0,124.7943,124.877,124.684,124.7759,10062.0
2016-07-21 09:55:00,135.75,135.76,135.54,135.54,2300.0,124.7667,124.7759,124.5737,124.5737,2300.0
2016-07-21 10:00:00,135.56,135.72,135.55,135.65,3210.0,124.5921,124.7391,124.5829,124.6748,3210.0
2016-07-21 10:05:00,135.69,135.71,135.55,135.56,6202.0,124.7116,124.73,124.5829,124.5921,6202.0
2016-07-21 10:10:00,135.53,135.64,135.53,135.64,6739.0,124.5645,124.6656,124.5645,124.6656,6739.0
2016-07-21 10:15:00,135.69,135.73,135.66,135.7,3515.0,124.7116,124.7483,124.684,124.7208,3515.0
2016-07-21 10:20:00,135.66,135.78,135.66,135.71,4405.0,124.684,124.7943,124.684,124.73,4405.0
2016-07-21 10:25:00,135.67,135.86,135.66,135.78,3831.0,124.6932,124.8678,124.684,124.7943,3831.0
2016-07-21 10:30:00,135.78,135.86,135.73,135.79,41200.0,124.7943,124.8678,124.7483,124.8035,41200.0
2016-07-21 10:35:00,135.79,135.79,135.62,135.68,7256.0,124.8035,124.8035,124.6472,124.7024,7256.0
2016-07-21 10:40:00,135.69,135.72,135.58,135.64,2000.0,124.7116,124.7391,124.6105,124.6656,2000.0
2016-07-21 10:45:00,135.64,135.71,135.6,135.71,9879.0,124.6656,124.73,124.6289,124.73,9879.0
2016-07-21 10:50:00,135.71,135.79,135.63,135.75,5500.0,124.73,124.8035,124.6564,124.7667,5500.0
2016-07-21 10:55:00,135.72,135.75,135.69,135.75,1300.0,124.7391,124.7667,124.7116,124.7667,1300.0
2016-07-21 11:00:00,135.7,135.9,135.69,135.9,3236.0,124.7208,124.9046,124.7116,124.9046,3236.0
2016-07-21 11:05:00,135.9,135.92,135.84,135.87,4438.0,124.9046,124.923,124.8494,124.877,4438.0
2016-07-21 11:10:00,135.87,135.91,135.82,135.86,3600.0,124.877,124.9138,124.8311,124.8678,3600.0
2016-07-21 11:15:00,135.9,135.93,135.85,135.93,3282.0,124.9046,124.9322,124.8586,124.9322,3282.0
2016-07-21 11:20:00,135.93,136.01,135.93,135.98,3827.0,124.9322,125.0057,124.9322,124.9781,3827.0
2016-07-21 11:25:00,135.98,136.05,135.98,136.0,5097.0,124.9781,125.0424,124.9781,124.9965,5097.0
2016-07-21 11:30:00,136.0,136.05,135.95,136.05,4601.0,124.9965,125.0424,124.9505,125.0424,4601.0
2016-07-21 11:35:00,136.03,136.06,135.98,136.06,52694.0,125.0241,125.0516,124.9781,125.0516,52694.0
2016-07-21 11:40:00,136.06,136.06,135.94,136.0,4692.0,125.0516,125.0516,124.9413,124.9965,4692.0
2016-07-21 11:45:00,135.93,135.93,135.77,135.77,2030.0,124.9322,124.9322,124.7851,124.7851,2030.0
2016-07-21 11:50:00,135.76,135.8,135.76,135.8,3076.0,124.7759,124.8127,124.7759,124.8127,3076.0
2016-07-21 11:55:00,135.8,135.95,135.79,135.92,4200.0,124.8127,124.9505,124.8035,124.923,4200.0
2016-07-21 12:00:00,135.95,135.95,135.89,135.93,900.0,124.9505,124.9505,124.8954,124.9322,900.0
2016-07-21 12:05:00,135.9,135.93,135.9,135.91,1035.0,124.9046,124.9322,124.9046,124.9138,1035.0
2016-07-21 12:10:00,135.9,135.91,135.87,135.91,4302.0,124.9046,124.9138,124.877,124.9138,4302.0
2016-07-21 12:15:00,135.87,135.89,135.85,135.85,838.0,124.877,124.8954,124.8586,124.8586,838.0
2016-07-21 12:20:00,135.86,135.86,135.72,135.75,3939.0,124.8678,124.8678,124.7391,124.7667,3939.0
2016-07-21 12:25:00,135.75,135.77,135.68,135.75,5060.0,124.7667,124.7851,124.7024,124.7667,5060.0
2016-07-21 12:30:00,135.7,135.74,135.69,135.74,3254.0,124.7208,124.7575,124.7116,124.7575,3254.0
2016-07-21 12:35:00,135.69,135.76,135.67,135.76,5213.0,124.7116,124.7759,124.6932,124.7759,5213.0
2016-07-21 12:40:00,135.74,135.76,135.71,135.71,2000.0,124.7575,124.7759,124.73,124.73,2000.0
2016-07-21 12:45:00,135.74,135.75,135.66,135.66,13637.0,124.7575,124.7667,124.684,124.684,13637.0
2016-07-21 12:50:00,135.66,135.66,135.54,135.61,5387.0,124.684,124.684,124.5737,124.638,5387.0
2016-07-21 12:55:00,135.63,135.65,135.62,135.62,32669.0,124.6564,124.6748,124.6472,124.6472,32669.0
2016-07-21 13:00:00,135.6,135.63,135.53,135.53,1401.0,124.6289,124.6564,124.5645,124.5645,1401.0
2016-07-21 13:05:00,135.49,135.5,135.45,135.47,1100.0,124.5278,124.5369,124.491,124.5094,1100.0
2016-07-21 13:10:00,135.44,135.52,135.44,135.52,3876.0,124.4818,124.5553,124.4818,124.5553,3876.0
2016-07-21 13:15:00,135.47,135.47,135.35,135.39,4122.0,124.5094,124.5094,124.3991,124.4358,4122.0
2016-07-21 13:20:00,135.39,135.39,135.33,135.33,2338.0,124.4358,124.4358,124.3807,124.3807,2338.0
2016-07-21 13:25:00,135.28,135.28,135.19,135.25,3518.0,124.3347,124.3347,124.252,124.3072,3518.0
2016-07-21 13:30:00,135.23,135.23,135.15,135.15,3000.0,124.2888,124.2888,124.2153,124.2153,3000.0
2016-07-21 13:35:00,135.16,135.17,135.05,135.05,3117.0,124.2245,124.2336,124.1234,124.1234,3117.0
2016-07-21 13:40:00,135.01,135.1,134.99,134.99,3272.0,124.0866,124.1693,124.0682,124.0682,3272.0
2016-07-21 13:45:00,134.98,134.98,134.86,134.87,1902.0,124.059,124.059,123.9487,123.9579,1902.0
2016-07-21 13:50:00,134.86,134.92,134.85,134.85,4375.0,123.9487,124.0039,123.9395,123.9395,4375.0
2016-07-21 13:55:00,134.85,134.86,134.81,134.82,1200.0,123.9395,123.9487,123.9028,123.912,1200.0
2016-07-21 14:00:00,134.75,134.84,134.75,134.79,3860.0,123.8476,123.9303,123.8476,123.8844,3860.0
2016-07-21 14:05:00,134.76,134.84,134.76,134.8,4890.0,123.8568,123.9303,123.8568,123.8936,4890.0
2016-07-21 14:10:00,134.7,134.73,134.64,134.68,3779.0,123.8017,123.8292,123.7465,123.7833,3779.0
2016-07-21 14:15:00,134.69,134.7,134.66,134.67,4201.0,123.7925,123.8017,123.7649,123.7741,4201.0
2016-07-21 14:20:00,134.67,134.73,134.67,134.69,3211.0,123.7741,123.8292,123.7741,123.7925,3211.0
2016-07-21 14:25:00,134.68,134.77,134.68,134.76,3027.0,123.7833,123.866,123.7833,123.8568,3027.0
2016-07-21 14:30:00,134.72,134.78,134.7,134.78,3012.0,123.8201,123.8752,123.8017,123.8752,3012.0
2016-07-21 14:35:00,134.74,134.74,134.74,134.74,200.0,123.8384,123.8384,123.8384,123.8384,200.0
2016-07-21 14:40:00,134.75,134.79,134.63,134.66,5700.0,123.8476,123.8844,123.7373,123.7649,5700.0
2016-07-21 14:45:00,134.59,134.65,134.55,134.65,3149.0,123.7006,123.7557,123.6638,123.7557,3149.0
2016-07-21 14:50:00,134.67,134.7,134.56,134.56,3998.0,123.7741,123.8017,123.673,123.673,3998.0
2016-07-21 14:55:00,134.59,134.65,134.59,134.6,2787.0,123.7006,123.7557,123.7006,123.7098,2787.0
2016-07-21 15:00:00,134.6,134.63,134.55,134.55,3726.0,123.7098,123.7373,123.6638,123.6638,3726.0
2016-07-21 15:05:00,134.52,134.54,134.4,134.51,9496.0,123.6362,123.6546,123.5259,123.627,9496.0
2016-07-21 15:10:00,134.53,134.59,134.53,134.59,3542.0,123.6454,123.7006,123.6454,123.7006,3542.0
2016-07-21 15:15:00,134.56,134.56,134.48,134.5,6764.0,123.673,123.673,123.5995,123.6179,6764.0
2016-07-21 15:20:00,134.53,134.64,134.5,134.59,7652.0,123.6454,123.7465,123.6179,123.7006,7652.0
2016-07-21 15:25:00,134.62,134.63,134.58,134.6,7581.0,123.7281,123.7373,123.6914,123.7098,7581.0
2016-07-21 15:30:00,134.64,134.65,134.59,134.65,14136.0,123.7465,123.7557,123.7006,123.7557,14136.0
2016-07-21 15:35:00,134.64,134.72,134.62,134.62,8601.0,123.7465,123.8201,123.7281,123.7281,8601.0
2016-07-21 15:40:00,134.63,134.75,134.62,134.72,11837.0,123.7373,123.8476,123.7281,123.8201,11837.0
2016-07-21 15:45:00,134.72,134.75,134.63,134.74,26832.0,123.8201,123.8476,123.7373,123.8384,26832.0
2016-07-21 15:50:00,134.74,134.77,134.67,134.76,29334.0,123.8384,123.866,123.7741,123.8568,29334.0
2016-07-21 15:55:00,134.76,134.94,134.76,134.87,42343.0,123.8568,124.0223,123.8568,123.9579,42343.0
2016-07-22 09:30:00,135.41,135.42,135.1,135.24,9592.0,124.4542,124.4634,124.1693,124.298,9592.0
2016-07-22 09:35:00,135.22,135.28,135.22,135.28,480.0,124.2796,124.3347,124.2796,124.3347,480.0
2016-07-22 09:40:00,135.27,135.41,134.98,134.98,6409.0,124.3256,124.4542,124.059,124.059,6409.0
2016-07-22 09:45:00,135.07,135.13,134.81,134.83,6616.0,124.1417,124.1969,123.9028,123.9212,6616.0
2016-07-22 09:50:00,134.83,134.85,134.81,134.84,700.0,123.9212,123.9395,123.9028,123.9303,700.0
2016-07-22 09:55:00,134.83,134.83,134.63,134.73,2596.0,123.9212,123.9212,123.7373,123.8292,2596.0
2016-07-22 10:00:00,134.69,134.89,134.69,134.76,3230.0,123.7925,123.9763,123.7925,123.8568,3230.0
2016-07-22 10:05:00,134.78,134.82,134.74,134.82,600.0,123.8752,123.912,123.8384,123.912,600.0
2016-07-22 10:10:00,134.75,134.78,134.67,134.67,700.0,123.8476,123.8752,123.7741,123.7741,700.0
2016-07-22 10:15:00,134.68,134.8,134.64,134.69,6200.0,123.7833,123.8936,123.7465,123.7925,6200.0
2016-07-22 10:20:00,134.69,134.77,134.69,134.73,7508.0,123.7925,123.866,123.7925,123.8292,7508.0
2016-07-22 10:25:00,134.75,134.8,134.72,134.77,8244.0,123.8476,123.8936,123.8201,123.866,8244.0
2016-07-22 10:30:00,134.78,134.92,134.72,134.91,18946.0,123.8752,124.0039,123.8201,123.9947,18946.0
2016-07-22 10:35:00,134.93,134.98,134.89,134.89,1996.0,124.0131,124.059,123.9763,123.9763,1996.0
2016-07-22 10:40:00,134.91,135.01,134.86,135.01,3406.0,123.9947,124.0866,123.9487,124.0866,3406.0
2016-07-22 10:45:00,135.01,135.13,135.0,135.13,1800.0,124.0866,124.1969,124.0774,124.1969,1800.0
2016-07-22 10:50:00,135.13,135.17,135.08,135.08,3400.0,124.1969,124.2336,124.1509,124.1509,3400.0
2016-07-22 10:55:00,135.13,135.13,134.95,135.01,4762.0,124.1969,124.1969,124.0314,124.0866,4762.0
2016-07-22 11:00:00,135.05,135.1,134.98,135.04,1400.0,124.1234,124.1693,124.059,124.1142,1400.0
2016-07-22 11:05:00,134.99,134.99,134.92,134.92,900.0,124.0682,124.0682,124.0039,124.0039,900.0
2016-07-22 11:10:00,134.98,134.98,134.86,134.86,1600.0,124.059,124.059,123.9487,123.9487,1600.0
2016-07-22 11:15:00,134.82,134.88,134.82,134.88,840.0,123.912,123.9671,123.912,123.9671,840.0
2016-07-22 11:20:00,134.89,134.97,134.87,134.94,1500.0,123.9763,124.0498,123.9579,124.0223,1500.0
2016-07-22 11:25:00,135.06,135.28,135.06,135.17,2615.0,124.1325,124.3347,124.1325,124.2336,2615.0
2016-07-22 11:30:00,135.19,135.37,135.16,135.26,2600.0,124.252,124.4175,124.2245,124.3164,2600.0
2016-07-22 11:35:00,135.28,135.36,135.25,135.36,1100.0,124.3347,124.4083,124.3072,124.4083,1100.0
2016-07-22 11:40:00,135.33,135.48,135.29,135.48,4055.0,124.3807,124.5186,124.3439,124.5186,4055.0
2016-07-22 11:45:00,135.43,135.54,135.43,135.44,1785.0,124.4726,124.5737,124.4726,124.4818,1785.0
2016-07-22 11:50:00,135.5,135.59,135.49,135.49,1709.0,124.5369,124.6197,124.5278,124.5278,1709.0
2016-07-22 11:55:00,135.57,135.61,135.35,135.53,7879.0,124.6013,124.638,124.3991,124.5645,7879.0
2016-07-22 12:00:00,135.61,135.65,135.51,135.51,2800.0,124.638,124.6748,124.5461,124.5461,2800.0
2016-07-22 12:05:00,135.53,135.53,135.45,135.45,700.0,124.5645,124.5645,124.491,124.491,700.0
2016-07-22 12:10:00,135.47,135.48,135.44,135.44,400.0,124.5094,124.5186,124.4818,124.4818,400.0
2016-07-22 12:15:00,135.46,135.46,135.32,135.33,4195.0,124.5002,124.5002,124.3715,124.3807,4195.0
2016-07-22 12:20:00,135.37,135.48,135.35,135.35,1311.0,124.4175,124.5186,124.3991,124.3991,1311.0
2016-07-22 12:25:00,135.41,135.47,135.41,135.42,2200.0,124.4542,124.5094,124.4542,124.4634,2200.0
2016-07-22 12:30:00,135.41,135.42,135.4,135.4,400.0,124.4542,124.4634,124.445,124.445,400.0
2016-07-22 12:35:00,135.46,135.48,135.41,135.43,1711.0,124.5002,124.5186,124.4542,124.4726,1711.0
2016-07-22 12:40:00,135.37,135.48,135.37,135.45,1200.0,124.4175,124.5186,124.4175,124.491,1200.0
2016-07-22 12:45:00,135.5,135.55,135.49,135.53,2800.0,124.5369,124.5829,124.5278,124.5645,2800.0
2016-07-22 12:50:00,135.47,135.6,135.47,135.6,2000.0,124.5094,124.6289,124.5094,124.6289,2000.0
2016-07-22 12:55:00,135.59,135.6,135.44,135.55,8047.0,124.6197,124.6289,124.4818,124.5829,8047.0
2016-07-22 13:00:00,135.57,135.63,135.56,135.63,1200.0,124.6013,124.6564,124.5921,124.6564,1200.0
2016-07-22 13:05:00,135.61,135.64,135.6,135.63,2920.0,124.638,124.6656,124.6289,124.6564,2920.0
2016-07-22 13:10:00,135.61,135.68,135.57,135.67,4405.0,124.638,124.7024,124.6013,124.6932,4405.0
2016-07-22 13:15:00,135.69,135.69,135.61,135.62,1600.0,124.7116,124.7116,124.638,124.6472,1600.0
2016-07-22 13:20:00,135.65,135.76,135.64,135.72,1200.0,124.6748,124.7759,124.6656,124.7391,1200.0
2016-07-22 13:25:00,135.72,135.76,135.7,135.75,1832.0,124.7391,124.7759,124.7208,124.7667,1832.0
2016-07-22 13:30:00,135.75,135.77,135.61,135.66,3493.0,124.7667,124.7851,124.638,124.684,3493.0
2016-07-22 13:35:00,135.7,135.7,135.59,135.64,1850.0,124.7208,124.7208,124.6197,124.6656,1850.0
2016-07-22 13:40:00,135.58,135.66,135.58,135.65,1433.0,124.6105,124.684,124.6105,124.6748,1433.0
2016-07-22 13:45:00,135.66,135.69,135.6,135.68,4346.0,124.684,124.7116,124.6289,124.7024,4346.0
2016-07-22 13:50:00,135.67,135.67,135.62,135.67,1400.0,124.6932,124.6932,124.6472,124.6932,1400.0
2016-07-22 13:55:00,135.69,135.69,135.63,135.67,3954.0,124.7116,124.7116,124.6564,124.6932,3954.0
2016-07-22 14:00:00,135.64,135.69,135.6,135.64,1869.0,124.6656,124.7116,124.6289,124.6656,1869.0
2016-07-22 14:05:00,135.65,135.7,135.65,135.7,1049.0,124.6748,124.7208,124.6748,124.7208,1049.0
2016-07-22 14:10:00,135.71,135.72,135.65,135.66,2376.0,124.73,124.7391,124.6748,124.684,2376.0
2016-07-22 14:15:00,135.67,135.75,135.65,135.75,3032.0,124.6932,124.7667,124.6748,124.7667,3032.0
2016-07-22 14:20:00,135.72,135.75,135.71,135.74,2000.0,124.7391,124.7667,124.73,124.7575,2000.0
2016-07-22 14:25:00,135.75,135.8,135.73,135.76,4022.0,124.7667,124.8127,124.7483,124.7759,4022.0
2016-07-22 14:30:00,135.77,135.79,135.76,135.77,2980.0,124.7851,124.8035,124.7759,124.7851,2980.0
2016-07-22 14:35:00,135.79,135.84,135.79,135.83,2869.0,124.8035,124.8494,124.8035,124.8402,2869.0
2016-07-22 14:40:00,135.84,135.9,135.83,135.89,11019.0,124.8494,124.9046,124.8402,124.8954,11019.0
2016-07-22 14:45:00,135.89,135.93,135.88,135.93,1269.0,124.8954,124.9322,124.8862,124.9322,1269.0
2016-07-22 14:50:00,135.97,135.97,135.96,135.96,200.0,124.9689,124.9689,124.9597,124.9597,200.0
2016-07-22 14:55:00,135.97,135.97,135.89,135.93,4781.0,124.9689,124.9689,124.8954,124.9322,4781.0
2016-07-22 15:00:00,135.95,135.98,135.95,135.96,2364.0,124.9505,124.9781,124.9505,124.9597,2364.0
2016-07-22 15:05:00,135.94,135.95,135.88,135.88,1100.0,124.9413,124.9505,124.8862,124.8862,1100.0
2016-07-22 15:10:00,135.91,135.93,135.88,135.93,1900.0,124.9138,124.9322,124.8862,124.9322,1900.0
2016-07-22 15:15:00,135.92,135.92,135.86,135.87,3067.0,124.923,124.923,124.8678,124.877,3067.0
2016-07-22 15:20:00,135.89,136.0,135.89,135.95,3387.0,124.8954,124.9965,124.8954,124.9505,3387.0
2016-07-22 15:25:00,135.95,135.98,135.93,135.93,3984.0,124.9505,124.9781,124.9322,124.9322,3984.0
2016-07-22 15:30:00,135.94,135.94,135.89,135.91,3811.0,124.9413,124.9413,124.8954,124.9138,3811.0
2016-07-22 15:35:00,135.92,135.93,135.89,135.92,4324.0,124.923,124.9322,124.8954,124.923,4324.0
2016-07-22 15:40:00,135.91,135.91,135.82,135.82,5756.0,124.9138,124.9138,124.8311,124.8311,5756.0
2016-07-22 15:45:00,135.84,135.93,135.81,135.9,14641.0,124.8494,124.9322,124.8219,124.9046,14641.0
2016-07-22 15:50:00,135.91,135.94,135.84,135.88,7761.0,124.9138,124.9413,124.8494,124.8862,7761.0
2016-07-22 15:55:00,135.85,135.86,135.66,135.78,51689.0,124.8586,124.8678,124.684,124.7943,51689.0
2016-07-25 09:30:00,135.8,135.8,135.73,135.74,6033.0,124.8127,124.8127,124.7483,124.7575,6033.0
2016-07-25 09:35:00,135.66,135.85,135.6,135.6,1124.0,124.684,124.8586,124.6289,124.6289,1124.0
2016-07-25 09:40:00,135.63,135.86,135.57,135.79,11225.0,124.6564,124.8678,124.6013,124.8035,11225.0
2016-07-25 09:45:00,135.79,135.79,135.48,135.48,11536.0,124.8035,124.8035,124.5186,124.5186,11536.0
2016-07-25 09:50:00,135.46,135.68,135.42,135.68,800.0,124.5002,124.7024,124.4634,124.7024,800.0
2016-07-25 09:55:00,135.64,135.66,135.54,135.6,3400.0,124.6656,124.684,124.5737,124.6289,3400.0
2016-07-25 10:00:00,135.53,135.62,135.45,135.45,1500.0,124.5645,124.6472,124.491,124.491,1500.0
2016-07-25 10:05:00,135.54,135.62,135.44,135.5,1700.0,124.5737,124.6472,124.4818,124.5369,1700.0
2016-07-25 10:10:00,135.51,135.55,135.4,135.4,2700.0,124.5461,124.5829,124.445,124.445,2700.0
2016-07-25 10:15:00,135.48,135.63,135.44,135.63,2100.0,124.5186,124.6564,124.4818,124.6564,2100.0
2016-07-25 10:20:00,135.65,135.68,135.56,135.6,1820.0,124.6748,124.7024,124.5921,124.6289,1820.0
2016-07-25 10:25:00,135.67,135.67,135.61,135.61,1204.0,124.6932,124.6932,124.638,124.638,1204.0
2016-07-25 10:30:00,135.65,135.67,135.6,135.63,1645.0,124.6748,124.6932,124.6289,124.6564,1645.0
2016-07-25 10:35:00,135.61,135.63,135.52,135.54,2153.0,124.638,124.6564,124.5553,124.5737,2153.0
2016-07-25 10:40:00,135.5,135.52,135.44,135.44,1200.0,124.5369,124.5553,124.4818,124.4818,1200.0
2016-07-25 10:45:00,135.44,135.56,135.39,135.53,3000.0,124.4818,124.5921,124.4358,124.5645,3000.0
2016-07-25 10:50:00,135.48,135.52,135.48,135.52,300.0,124.5186,124.5553,124.5186,124.5553,300.0
2016-07-25 10:55:00,135.51,135.8,135.5,135.8,28459.0,124.5461,124.8127,124.5369,124.8127,28459.0
2016-07-25 11:00:00,135.75,135.75,135.56,135.61,4872.0,124.7667,124.7667,124.5921,124.638,4872.0
2016-07-25 11:05:00,135.61,135.63,135.51,135.62,4630.0,124.638,124.6564,124.5461,124.6472,4630.0
2016-07-25 11:10:00,135.63,135.7,135.58,135.66,3522.0,124.6564,124.7208,124.6105,124.684,3522.0
2016-07-25 11:15:00,135.7,135.71,135.58,135.59,8600.0,124.7208,124.73,124.6105,124.6197,8600.0
2016-07-25 11:20:00,135.55,135.6,135.52,135.6,3650.0,124.5829,124.6289,124.5553,124.6289,3650.0
2016-07-25 11:25:00,135.62,135.62,135.5,135.5,4131.0,124.6472,124.6472,124.5369,124.5369,4131.0
2016-07-25 11:30:00,135.41,135.47,135.37,135.47,1700.0,124.4542,124.5094,124.4175,124.5094,1700.0
2016-07-25 11:35:00,135.48,135.48,135.39,135.4,1200.0,124.5186,124.5186,124.4358,124.445,1200.0
2016-07-25 11:40:00,135.35,135.38,135.35,135.36,1339.0,124.3991,124.4267,124.3991,124.4083,1339.0
2016-07-25 11:45:00,135.4,135.43,135.37,135.39,2330.0,124.445,124.4726,124.4175,124.4358,2330.0
2016-07-25 11:50:00,135.42,135.51,135.4,135.4,1658.0,124.4634,124.5461,124.445,124.445,1658.0
2016-07-25 11:55:00,135.42,135.44,135.39,135.42,1400.0,124.4634,124.4818,124.4358,124.4634,1400.0
2016-07-25 12:00:00,135.44,135.49,135.42,135.49,2561.0,124.4818,124.5278,124.4634,124.5278,2561.0
2016-07-25 12:05:00,135.46,135.53,135.46,135.53,1306.0,124.5002,124.5645,124.5002,124.5645,1306.0
2016-07-25 12:10:00,135.49,135.52,135.47,135.47,1754.0,124.5278,124.5553,124.5094,124.5094,1754.0
2016-07-25 12:15:00,135.47,135.47,135.41,135.42,2293.0,124.5094,124.5094,124.4542,124.4634,2293.0
2016-07-25 12:20:00,135.44,135.46,135.39,135.45,3262.0,124.4818,124.5002,124.4358,124.491,3262.0
2016-07-25 12:25:00,135.41,135.52,135.41,135.51,2000.0,124.4542,124.5553,124.4542,124.5461,2000.0
2016-07-25 12:30:00,135.51,135.51,135.45,135.45,1900.0,124.5461,124.5461,124.491,124.491,1900.0
2016-07-25 12:35:00,135.44,135.51,135.44,135.47,1457.0,124.4818,124.5461,124.4818,124.5094,1457.0
2016-07-25 12:40:00,135.49,135.63,135.49,135.57,1252.0,124.5278,124.6564,124.5278,124.6013,1252.0
2016-07-25 12:45:00,135.63,135.71,135.63,135.71,1400.0,124.6564,124.73,124.6564,124.73,1400.0
2016-07-25 12:50:00,135.75,135.77,135.71,135.71,2800.0,124.7667,124.7851,124.73,124.73,2800.0
2016-07-25 12:55:00,135.77,135.8,135.74,135.74,1123.0,124.7851,124.8127,124.7575,124.7575,1123.0
2016-07-25 13:00:00,135.73,135.77,135.73,135.77,2110.0,124.7483,124.7851,124.7483,124.7851,2110.0
2016-07-25 13:05:00,135.76,135.81,135.74,135.8,3185.0,124.7759,124.8219,124.7575,124.8127,3185.0
2016-07-25 13:10:00,135.8,135.8,135.73,135.73,3700.0,124.8127,124.8127,124.7483,124.7483,3700.0
2016-07-25 13:15:00,135.71,135.84,135.71,135.84,2500.0,124.73,124.8494,124.73,124.8494,2500.0
2016-07-25 13:20:00,135.83,135.93,135.83,135.84,4100.0,124.8402,124.9322,124.8402,124.8494,4100.0
2016-07-25 13:25:00,135.85,135.88,135.81,135.81,5307.0,124.8586,124.8862,124.8219,124.8219,5307.0
2016-07-25 13:30:00,135.85,135.85,135.71,135.77,2300.0,124.8586,124.8586,124.73,124.7851,2300.0
2016-07-25 13:35:00,135.71,135.76,135.65,135.68,6821.0,124.73,124.7759,124.6748,124.7024,6821.0
2016-07-25 13:40:00,135.65,135.85,135.62,135.81,17866.0,124.6748,124.8586,124.6472,124.8219,17866.0
2016-07-25 13:45:00,135.82,135.89,135.74,135.75,13000.0,124.8311,124.8954,124.7575,124.7667,13000.0
2016-07-25 13:50:00,135.79,135.84,135.7,135.83,2600.0,124.8035,124.8494,124.7208,124.8402,2600.0
2016-07-25 13:55:00,135.87,136.04,135.83,135.95,15640.0,124.877,125.0333,124.8402,124.9505,15640.0
2016-07-25 14:00:00,135.95,136.02,135.9,136.0,21818.0,124.9505,125.0149,124.9046,124.9965,21818.0
2016-07-25 14:05:00,136.01,136.13,136.0,136.13,1689.0,125.0057,125.116,124.9965,125.116,1689.0
2016-07-25 14:10:00,136.08,136.12,136.0,136.0,2985.0,125.07,125.1068,124.9965,124.9965,2985.0
2016-07-25 14:15:00,135.99,136.08,135.95,136.08,3335.0,124.9873,125.07,124.9505,125.07,3335.0
2016-07-25 14:20:00,136.1,136.12,136.0,136.02,3560.0,125.0884,125.1068,124.9965,125.0149,3560.0
2016-07-25 14:25:00,136.03,136.03,135.88,135.9,1912.0,125.0241,125.0241,124.8862,124.9046,1912.0
2016-07-25 14:30:00,135.91,135.98,135.91,135.95,1141.0,124.9138,124.9781,124.9138,124.9505,1141.0
2016-07-25 14:35:00,135.94,136.0,135.9,135.93,4000.0,124.9413,124.9965,124.9046,124.9322,4000.0
2016-07-25 14:40:00,135.98,136.01,135.98,135.99,1600.0,124.9781,125.0057,124.9781,124.9873,1600.0
2016-07-25 14:45:00,136.0,136.1,135.97,136.08,3803.0,124.9965,125.0884,124.9689,125.07,3803.0
2016-07-25 14:50:00,136.08,136.13,136.04,136.05,2818.0,125.07,125.116,125.0333,125.0424,2818.0
2016-07-25 14:55:00,136.07,136.08,135.93,136.0,5977.0,125.0608,125.07,124.9322,124.9965,5977.0
2016-07-25 15:00:00,135.99,136.0,135.93,135.96,2418.0,124.9873,124.9965,124.9322,124.9597,2418.0
2016-07-25 15:05:00,135.99,136.0,135.88,135.88,4720.0,124.9873,124.9965,124.8862,124.8862,4720.0
2016-07-25 15:10:00,135.86,135.93,135.85,135.89,4313.0,124.8678,124.9322,124.8586,124.8954,4313.0
2016-07-25 15:15:00,135.88,135.97,135.88,135.95,3354.0,124.8862,124.9689,124.8862,124.9505,3354.0
2016-07-25 15:20:00,135.95,136.15,135.95,136.14,13457.0,124.9505,125.1344,124.9505,125.1252,13457.0
2016-07-25 15:25:00,136.15,136.16,136.11,136.16,14077.0,125.1344,125.1435,125.0976,125.1435,14077.0
2016-07-25 15:30:00,136.16,136.23,136.13,136.23,8004.0,125.1435,125.2079,125.116,125.2079,8004.0
2016-07-25 15:35:00,136.24,136.24,136.17,136.19,10942.0,125.2171,125.2171,125.1527,125.1711,10942.0
2016-07-25 15:40:00,136.2,136.26,136.2,136.22,5826.0,125.1803,125.2355,125.1803,125.1987,5826.0
2016-07-25 15:45:00,136.21,136.3,136.21,136.26,15192.0,125.1895,125.2722,125.1895,125.2355,15192.0
2016-07-25 15:50:00,136.27,136.32,136.22,136.32,21214.0,125.2446,125.2906,125.1987,125.2906,21214.0
2016-07-25 15:55:00,136.32,136.44,136.31,136.43,37440.0,125.2906,125.4009,125.2814,125.3917,37440.0
2016-07-26 09:30:00,136.59,136.88,136.4,136.69,11159.0,125.5388,125.8053,125.3641,125.6307,11159.0
2016-07-26 09:35:00,136.71,136.97,136.52,136.89,7929.0,125.649,125.888,125.4744,125.8145,7929.0
2016-07-26 09:40:00,136.88,136.95,136.72,136.75,4741.0,125.8053,125.8696,125.6582,125.6858,4741.0
2016-07-26 09:45:00,136.88,136.93,136.57,136.59,3300.0,125.8053,125.8512,125.5204,125.5388,3300.0
2016-07-26 09:50:00,136.54,136.55,136.4,136.55,6100.0,125.4928,125.502,125.3641,125.502,6100.0
2016-07-26 09:55:00,136.61,136.65,136.23,136.3,5763.0,125.5571,125.5939,125.2079,125.2722,5763.0
2016-07-26 10:00:00,136.25,136.38,136.25,136.35,5197.0,125.2263,125.3457,125.2263,125.3182,5197.0
2016-07-26 10:05:00,136.36,136.36,136.19,136.21,4383.0,125.3274,125.3274,125.1711,125.1895,4383.0
2016-07-26 10:10:00,136.21,136.25,136.07,136.07,7100.0,125.1895,125.2263,125.0608,125.0608,7100.0
2016-07-26 10:15:00,136.1,136.15,136.05,136.14,3619.0,125.0884,125.1344,125.0424,125.1252,3619.0
2016-07-26 10:20:00,136.14,136.2,136.01,136.14,16845.0,125.1252,125.1803,125.0057,125.1252,16845.0
2016-07-26 10:25:00,136.23,136.23,136.12,136.21,5500.0,125.2079,125.2079,125.1068,125.1895,5500.0
2016-07-26 10:30:00,136.21,136.35,136.19,136.27,7303.0,125.1895,125.3182,125.1711,125.2446,7303.0
2016-07-26 10:35:00,136.23,136.31,136.23,136.31,4820.0,125.2079,125.2814,125.2079,125.2814,4820.0
2016-07-26 10:40:00,136.31,136.31,135.91,135.97,70903.0,125.2814,125.2814,124.9138,124.9689,70903.0
2016-07-26 10:45:00,136.0,136.01,135.8,135.8,4002.0,124.9965,125.0057,124.8127,124.8127,4002.0
2016-07-26 10:50:00,135.78,136.0,135.59,135.59,14020.0,124.7943,124.9965,124.6197,124.6197,14020.0
2016-07-26 10:55:00,135.59,135.71,135.56,135.59,4870.0,124.6197,124.73,124.5921,124.6197,4870.0
2016-07-26 11:00:00,135.48,135.74,135.38,135.63,8153.0,124.5186,124.7575,124.4267,124.6564,8153.0
2016-07-26 11:05:00,135.63,135.69,135.53,135.58,8927.0,124.6564,124.7116,124.5645,124.6105,8927.0
2016-07-26 11:10:00,135.56,135.75,135.48,135.74,16430.0,124.5921,124.7667,124.5186,124.7575,16430.0
2016-07-26 11:15:00,135.71,135.74,135.63,135.72,3196.0,124.73,124.7575,124.6564,124.7391,3196.0
2016-07-26 11:20:00,135.7,135.83,135.69,135.8,2160.0,124.7208,124.8402,124.7116,124.8127,2160.0
2016-07-26 11:25:00,135.82,135.83,135.74,135.74,9501.0,124.8311,124.8402,124.7575,124.7575,9501.0
2016-07-26 11:30:00,135.69,135.77,135.59,135.59,4000.0,124.7116,124.7851,124.6197,124.6197,4000.0
2016-07-26 11:35:00,135.63,135.79,135.59,135.78,12622.0,124.6564,124.8035,124.6197,124.7943,12622.0
2016-07-26 11:40:00,135.72,135.81,135.72,135.78,2050.0,124.7391,124.8219,124.7391,124.7943,2050.0
2016-07-26 11:45:00,135.78,135.88,135.75,135.82,4501.0,124.7943,124.8862,124.7667,124.8311,4501.0
2016-07-26 11:50:00,135.82,136.01,135.82,135.94,4463.0,124.8311,125.0057,124.8311,124.9413,4463.0
2016-07-26 11:55:00,135.94,136.04,135.94,135.98,4300.0,124.9413,125.0333,124.9413,124.9781,4300.0
2016-07-26 12:00:00,135.98,135.99,135.9,135.93,3100.0,124.9781,124.9873,124.9046,124.9322,3100.0
2016-07-26 12:05:00,135.94,136.06,135.93,135.95,4444.0,124.9413,125.0516,124.9322,124.9505,4444.0
2016-07-26 12:10:00,135.98,136.07,135.95,135.98,3587.0,124.9781,125.0608,124.9505,124.9781,3587.0
2016-07-26 12:15:00,136.0,136.08,136.0,136.07,3500.0,124.9965,125.07,124.9965,125.0608,3500.0
2016-07-26 12:20:00,136.03,136.24,136.03,136.19,3498.0,125.0241,125.2171,125.0241,125.1711,3498.0
2016-07-26 12:25:00,136.2,136.21,136.13,136.13,1000.0,125.1803,125.1895,125.116,125.116,1000.0
2016-07-26 12:30:00,136.15,136.15,136.07,136.07,2045.0,125.1344,125.1344,125.0608,125.0608,2045.0
2016-07-26 12:35:00,136.05,136.15,136.05,136.11,3000.0,125.0424,125.1344,125.0424,125.0976,3000.0
2016-07-26 12:40:00,136.11,136.12,136.05,136.08,2900.0,125.0976,125.1068,125.0424,125.07,2900.0
2016-07-26 12:45:00,136.11,136.21,136.08,136.21,3513.0,125.0976,125.1895,125.07,125.1895,3513.0
2016-07-26 12:50:00,136.17,136.19,136.16,136.19,3401.0,125.1527,125.1711,125.1435,125.1711,3401.0
2016-07-26 12:55:00,136.18,136.21,136.16,136.16,1796.0,125.1619,125.1895,125.1435,125.1435,1796.0
2016-07-26 13:00:00,136.15,136.18,136.14,136.15,1983.0,125.1344,125.1619,125.1252,125.1344,1983.0
2016-07-26 13:05:00,136.12,136.14,135.98,136.05,4500.0,125.1068,125.1252,124.9781,125.0424,4500.0
2016-07-26 13:10:00,136.04,136.09,136.01,136.09,4400.0,125.0333,125.0792,125.0057,125.0792,4400.0
2016-07-26 13:15:00,136.11,136.12,135.99,135.99,4800.0,125.0976,125.1068,124.9873,124.9873,4800.0
2016-07-26 13:20:00,135.95,135.96,135.64,135.66,3000.0,124.9505,124.9597,124.6656,124.684,3000.0
2016-07-26 13:25:00,135.61,135.83,135.6,135.83,12222.0,124.638,124.8402,124.6289,124.8402,12222.0
2016-07-26 13:30:00,135.83,135.83,135.66,135.76,6000.0,124.8402,124.8402,124.684,124.7759,6000.0
2016-07-26 13:35:00,135.8,135.8,135.66,135.78,6200.0,124.8127,124.8127,124.684,124.7943,6200.0
2016-07-26 13:40:00,135.79,135.81,135.74,135.79,7151.0,124.8035,124.8219,124.7575,124.8035,7151.0
2016-07-26 13:45:00,135.81,135.84,135.77,135.77,1738.0,124.8219,124.8494,124.7851,124.7851,1738.0
2016-07-26 13:50:00,135.74,135.84,135.74,135.74,6950.0,124.7575,124.8494,124.7575,124.7575,6950.0
2016-07-26 13:55:00,135.75,135.83,135.73,135.78,3613.0,124.7667,124.8402,124.7483,124.7943,3613.0
2016-07-26 14:00:00,135.79,135.88,135.79,135.86,4500.0,124.8035,124.8862,124.8035,124.8678,4500.0
2016-07-26 14:05:00,135.87,135.98,135.86,135.86,8097.0,124.877,124.9781,124.8678,124.8678,8097.0
2016-07-26 14:10:00,135.87,135.9,135.79,135.88,6153.0,124.877,124.9046,124.8035,124.8862,6153.0
2016-07-26 14:15:00,135.89,135.93,135.83,135.83,9149.0,124.8954,124.9322,124.8402,124.8402,9149.0
2016-07-26 14:20:00,135.84,136.04,135.84,135.95,29101.0,124.8494,125.0333,124.8494,124.9505,29101.0
2016-07-26 14:25:00,135.94,135.95,135.85,135.86,18963.0,124.9413,124.9505,124.8586,124.8678,18963.0
2016-07-26 14:30:00,135.86,135.95,135.71,135.78,13850.0,124.8678,124.9505,124.73,124.7943,13850.0
2016-07-26 14:35:00,135.82,135.85,135.65,135.72,14525.0,124.8311,124.8586,124.6748,124.7391,14525.0
2016-07-26 14:40:00,135.77,135.77,135.6,135.6,9690.0,124.7851,124.7851,124.6289,124.6289,9690.0
2016-07-26 14:45:00,135.6,135.66,135.55,135.56,5926.0,124.6289,124.684,124.5829,124.5921,5926.0
2016-07-26 14:50:00,135.54,135.88,135.51,135.88,49880.0,124.5737,124.8862,124.5461,124.8862,49880.0
2016-07-26 14:55:00,135.84,135.87,135.75,135.78,14600.0,124.8494,124.877,124.7667,124.7943,14600.0
2016-07-26 15:00:00,135.81,135.98,135.76,135.95,9900.0,124.8219,124.9781,124.7759,124.9505,9900.0
2016-07-26 15:05:00,135.99,136.02,135.88,135.91,15000.0,124.9873,125.0149,124.8862,124.9138,15000.0
2016-07-26 15:10:00,135.93,135.94,135.81,135.87,12535.0,124.9322,124.9413,124.8219,124.877,12535.0
2016-07-26 15:15:00,135.9,135.93,135.86,135.87,13603.0,124.9046,124.9322,124.8678,124.877,13603.0
2016-07-26 15:20:00,135.86,135.93,135.85,135.91,16440.0,124.8678,124.9322,124.8586,124.9138,16440.0
2016-07-26 15:25:00,135.9,135.94,135.85,135.87,7700.0,124.9046,124.9413,124.8586,124.877,7700.0
2016-07-26 15:30:00,135.87,135.87,135.78,135.85,10050.0,124.877,124.877,124.7943,124.8586,10050.0
2016-07-26 15:35:00,135.87,135.95,135.84,135.94,11526.0,124.877,124.9505,124.8494,124.9413,11526.0
2016-07-26 15:40:00,135.94,135.96,135.91,135.93,7960.0,124.9413,124.9597,124.9138,124.9322,7960.0
2016-07-26 15:45:00,135.94,136.05,135.93,136.03,21574.0,124.9413,125.0424,124.9322,125.0241,21574.0
2016-07-26 15:50:00,136.02,136.07,136.0,136.06,26309.0,125.0149,125.0608,124.9965,125.0516,26309.0
2016-07-26 15:55:00,136.07,136.09,136.0,136.05,32935.0,125.0608,125.0792,124.9965,125.0424,32935.0
2016-07-27 09:30:00,136.46,136.46,135.83,135.83,3813.0,125.4193,125.4193,124.8402,124.8402,3813.0
2016-07-27 09:35:00,135.88,135.88,135.55,135.55,3400.0,124.8862,124.8862,124.5829,124.5829,3400.0
2016-07-27 09:40:00,135.61,135.7,135.27,135.3,2607.0,124.638,124.7208,124.3256,124.3531,2607.0
2016-07-27 09:45:00,135.28,135.56,135.28,135.44,21661.0,124.3347,124.5921,124.3347,124.4818,21661.0
2016-07-27 09:50:00,135.43,135.62,135.38,135.56,11636.0,124.4726,124.6472,124.4267,124.5921,11636.0
2016-07-27 09:55:00,135.51,135.74,135.5,135.67,31356.0,124.5461,124.7575,124.5369,124.6932,31356.0
2016-07-27 10:00:00,135.6,135.65,135.15,135.16,8100.0,124.6289,124.6748,124.2153,124.2245,8100.0
2016-07-27 10:05:00,135.26,135.27,134.83,134.84,16724.0,124.3164,124.3256,123.9212,123.9303,16724.0
2016-07-27 10:10:00,134.85,134.95,134.67,134.71,17249.0,123.9395,124.0314,123.7741,123.8109,17249.0
2016-07-27 10:15:00,134.77,134.79,134.69,134.69,24045.0,123.866,123.8844,123.7925,123.7925,24045.0
2016-07-27 10:20:00,134.69,134.91,134.65,134.72,12247.0,123.7925,123.9947,123.7557,123.8201,12247.0
2016-07-27 10:25:00,134.75,134.94,134.75,134.93,9626.0,123.8476,124.0223,123.8476,124.0131,9626.0
2016-07-27 10:30:00,134.88,135.44,134.85,135.3,24765.0,123.9671,124.4818,123.9395,124.3531,24765.0
2016-07-27 10:35:00,135.31,135.36,135.16,135.2,7413.0,124.3623,124.4083,124.2245,124.2612,7413.0
2016-07-27 10:40:00,135.15,135.16,134.87,134.96,7648.0,124.2153,124.2245,123.9579,124.0406,7648.0
2016-07-27 10:45:00,134.96,135.04,134.82,134.86,17726.0,124.0406,124.1142,123.912,123.9487,17726.0
2016-07-27 10:50:00,134.81,134.91,134.73,134.83,8432.0,123.9028,123.9947,123.8292,123.9212,8432.0
2016-07-27 10:55:00,134.86,134.86,134.74,134.74,15900.0,123.9487,123.9487,123.8384,123.8384,15900.0
2016-07-27 11:00:00,134.72,134.78,134.7,134.77,14197.0,123.8201,123.8752,123.8017,123.866,14197.0
2016-07-27 11:05:00,134.78,134.78,134.68,134.7,6235.0,123.8752,123.8752,123.7833,123.8017,6235.0
2016-07-27 11:10:00,134.68,134.69,134.57,134.57,6602.0,123.7833,123.7925,123.6822,123.6822,6602.0
2016-07-27 11:15:00,134.53,134.55,134.44,134.49,8556.0,123.6454,123.6638,123.5627,123.6087,8556.0
2016-07-27 11:20:00,134.47,134.77,134.46,134.77,18582.0,123.5903,123.866,123.5811,123.866,18582.0
2016-07-27 11:25:00,134.78,134.88,134.74,134.8,22325.0,123.8752,123.9671,123.8384,123.8936,22325.0
2016-07-27 11:30:00,134.8,134.85,134.69,134.85,9800.0,123.8936,123.9395,123.7925,123.9395,9800.0
2016-07-27 11:35:00,134.84,134.85,134.79,134.8,7600.0,123.9303,123.9395,123.8844,123.8936,7600.0
2016-07-27 11:40:00,134.8,134.86,134.76,134.85,7071.0,123.8936,123.9487,123.8568,123.9395,7071.0
2016-07-27 11:45:00,134.84,134.87,134.8,134.81,5100.0,123.9303,123.9579,123.8936,123.9028,5100.0
2016-07-27 11:50:00,134.86,134.86,134.79,134.8,2654.0,123.9487,123.9487,123.8844,123.8936,2654.0
2016-07-27 11:55:00,134.77,134.79,134.73,134.79,3100.0,123.866,123.8844,123.8292,123.8844,3100.0
2016-07-27 12:00:00,134.75,135.02,134.71,134.94,10798.0,123.8476,124.0958,123.8109,124.0223,10798.0
2016-07-27 12:05:00,134.95,135.04,134.94,135.04,5828.0,124.0314,124.1142,124.0223,124.1142,5828.0
2016-07-27 12:10:00,135.09,135.18,135.01,135.18,1500.0,124.1601,124.2428,124.0866,124.2428,1500.0
2016-07-27 12:15:00,135.18,135.27,135.15,135.27,1100.0,124.2428,124.3256,124.2153,124.3256,1100.0
2016-07-27 12:20:00,135.26,135.28,135.18,135.28,6776.0,124.3164,124.3347,124.2428,124.3347,6776.0
2016-07-27 12:25:00,135.29,135.34,135.24,135.33,3449.0,124.3439,124.3899,124.298,124.3807,3449.0
2016-07-27 12:30:00,135.26,135.29,135.21,135.29,3534.0,124.3164,124.3439,124.2704,124.3439,3534.0
2016-07-27 12:35:00,135.23,135.35,135.23,135.35,3020.0,124.2888,124.3991,124.2888,124.3991,3020.0
2016-07-27 12:40:00,135.38,135.62,135.38,135.6,3700.0,124.4267,124.6472,124.4267,124.6289,3700.0
2016-07-27 12:45:00,135.62,135.83,135.62,135.67,6627.0,124.6472,124.8402,124.6472,124.6932,6627.0
2016-07-27 12:50:00,135.63,135.63,135.36,135.36,3929.0,124.6564,124.6564,124.4083,124.4083,3929.0
2016-07-27 12:55:00,135.35,135.37,135.15,135.21,1900.0,124.3991,124.4175,124.2153,124.2704,1900.0
2016-07-27 13:00:00,135.17,135.35,135.17,135.35,2263.0,124.2336,124.3991,124.2336,124.3991,2263.0
2016-07-27 13:05:00,135.39,135.57,135.39,135.47,2800.0,124.4358,124.6013,124.4358,124.5094,2800.0
2016-07-27 13:10:00,135.43,135.59,135.41,135.59,1600.0,124.4726,124.6197,124.4542,124.6197,1600.0
2016-07-27 13:15:00,135.56,135.56,135.33,135.39,4300.0,124.5921,124.5921,124.3807,124.4358,4300.0
2016-07-27 13:20:00,135.38,135.38,135.19,135.19,2500.0,124.4267,124.4267,124.252,124.252,2500.0
2016-07-27 13:25:00,135.22,135.27,135.21,135.22,1800.0,124.2796,124.3256,124.2704,124.2796,1800.0
2016-07-27 13:30:00,135.2,135.35,135.18,135.35,3550.0,124.2612,124.3991,124.2428,124.3991,3550.0
2016-07-27 13:35:00,135.35,135.53,135.35,135.53,3100.0,124.3991,124.5645,124.3991,124.5645,3100.0
2016-07-27 13:40:00,135.46,135.51,135.35,135.39,4651.0,124.5002,124.5461,124.3991,124.4358,4651.0
2016-07-27 13:45:00,135.4,135.61,135.4,135.49,4275.0,124.445,124.638,124.445,124.5278,4275.0
2016-07-27 13:50:00,135.47,135.47,135.22,135.22,6740.0,124.5094,124.5094,124.2796,124.2796,6740.0
2016-07-27 13:55:00,135.22,135.34,135.22,135.34,2553.0,124.2796,124.3899,124.2796,124.3899,2553.0
2016-07-27 14:00:00,135.28,135.41,134.83,134.97,18350.0,124.3347,124.4542,123.9212,124.0498,18350.0
2016-07-27 14:05:00,135.07,135.22,134.99,135.17,6700.0,124.1417,124.2796,124.0682,124.2336,6700.0
2016-07-27 14:10:00,135.13,135.45,135.11,135.45,4500.0,124.1969,124.491,124.1785,124.491,4500.0
2016-07-27 14:15:00,135.45,135.95,135.45,135.81,3900.0,124.491,124.9505,124.491,124.8219,3900.0
2016-07-27 14:20:00,135.89,136.03,135.84,135.85,6308.0,124.8954,125.0241,124.8494,124.8586,6308.0
2016-07-27 14:25:00,135.82,135.82,135.64,135.64,4763.0,124.8311,124.8311,124.6656,124.6656,4763.0
2016-07-27 14:30:00,135.66,135.79,135.66,135.79,2300.0,124.684,124.8035,124.684,124.8035,2300.0
2016-07-27 14:35:00,135.83,135.83,135.56,135.68,7952.0,124.8402,124.8402,124.5921,124.7024,7952.0
2016-07-27 14:40:00,135.66,135.72,135.62,135.67,2213.0,124.684,124.7391,124.6472,124.6932,2213.0
2016-07-27 14:45:00,135.69,135.71,135.52,135.58,3600.0,124.7116,124.73,124.5553,124.6105,3600.0
2016-07-27 14:50:00,135.52,135.76,135.52,135.66,6500.0,124.5553,124.7759,124.5553,124.684,6500.0
2016-07-27 14:55:00,135.67,135.82,135.66,135.75,3300.0,124.6932,124.8311,124.684,124.7667,3300.0
2016-07-27 15:00:00,135.71,135.84,135.71,135.83,7413.0,124.73,124.8494,124.73,124.8402,7413.0
2016-07-27 15:05:00,135.81,135.97,135.8,135.93,7002.0,124.8219,124.9689,124.8127,124.9322,7002.0
2016-07-27 15:10:00,135.93,136.18,135.89,135.95,19389.0,124.9322,125.1619,124.8954,124.9505,19389.0
2016-07-27 15:15:00,135.95,136.02,135.89,135.97,26104.0,124.9505,125.0149,124.8954,124.9689,26104.0
2016-07-27 15:20:00,135.94,135.97,135.79,135.86,8408.0,124.9413,124.9689,124.8035,124.8678,8408.0
2016-07-27 15:25:00,135.85,135.85,135.73,135.76,8957.0,124.8586,124.8586,124.7483,124.7759,8957.0
2016-07-27 15:30:00,135.75,135.75,135.62,135.64,19207.0,124.7667,124.7667,124.6472,124.6656,19207.0
2016-07-27 15:35:00,135.64,135.64,135.45,135.51,22953.0,124.6656,124.6656,124.491,124.5461,22953.0
2016-07-27 15:40:00,135.52,135.69,135.46,135.55,22476.0,124.5553,124.7116,124.5002,124.5829,22476.0
2016-07-27 15:45:00,135.55,135.55,135.2,135.34,22083.0,124.5829,124.5829,124.2612,124.3899,22083.0
2016-07-27 15:50:00,135.33,135.6,135.31,135.59,17882.0,124.3807,124.6289,124.3623,124.6197,17882.0
2016-07-27 15:55:00,135.59,135.62,135.38,135.38,71485.0,124.6197,124.6472,124.4267,124.4267,71485.0
2016-07-28 09:30:00,134.38,135.44,133.5,133.5,33362.0,123.5076,124.4818,122.6988,122.6988,33362.0
2016-07-28 09:35:00,133.5,133.92,132.29,132.49,17847.0,122.6988,123.0848,121.5867,121.7705,17847.0
2016-07-28 09:40:00,132.47,133.24,132.4,133.01,13556.0,121.7521,122.4598,121.6878,122.2484,13556.0
2016-07-28 09:45:00,133.03,133.55,132.8,133.39,69841.0,122.2668,122.7447,122.0554,122.5977,69841.0
2016-07-28 09:50:00,133.42,133.64,132.91,132.92,52124.0,122.6252,122.8274,122.1565,122.1657,52124.0
2016-07-28 09:55:00,132.79,132.84,132.14,132.78,12186.0,122.0462,122.0922,121.4488,122.037,12186.0
2016-07-28 10:00:00,132.78,133.15,132.7,132.9,37195.0,122.037,122.3771,121.9635,122.1473,37195.0
2016-07-28 10:05:00,132.93,133.41,132.68,133.15,10577.0,122.1749,122.616,121.9451,122.3771,10577.0
2016-07-28 10:10:00,133.15,133.18,132.53,132.53,9855.0,122.3771,122.4047,121.8072,121.8072,9855.0
2016-07-28 10:15:00,132.56,133.15,132.56,133.03,55268.0,121.8348,122.3771,121.8348,122.2668,55268.0
2016-07-28 10:20:00,133.0,133.11,132.8,132.98,55576.0,122.2392,122.3403,122.0554,122.2208,55576.0
2016-07-28 10:25:00,133.0,133.03,132.34,132.75,11913.0,122.2392,122.2668,121.6326,122.0094,11913.0
2016-07-28 10:30:00,132.75,132.78,132.2,132.2,4343.0,122.0094,122.037,121.5039,121.5039,4343.0
2016-07-28 10:35:00,132.19,132.47,132.19,132.44,7014.0,121.4948,121.7521,121.4948,121.7245,7014.0
2016-07-28 10:40:00,132.62,132.7,132.23,132.34,39109.0,121.89,121.9635,121.5315,121.6326,39109.0
2016-07-28 10:45:00,132.35,132.38,132.17,132.29,12194.0,121.6418,121.6694,121.4764,121.5867,12194.0
2016-07-28 10:50:00,132.29,132.32,131.87,132.17,7189.0,121.5867,121.6142,121.2006,121.4764,7189.0
2016-07-28 10:55:00,132.17,132.4,131.91,132.25,8170.0,121.4764,121.6878,121.2374,121.5499,8170.0
2016-07-28 11:00:00,132.22,132.4,132.08,132.26,13421.0,121.5223,121.6878,121.3937,121.5591,13421.0
2016-07-28 11:05:00,132.23,132.48,132.1,132.48,8778.0,121.5315,121.7613,121.412,121.7613,8778.0
2016-07-28 11:10:00,132.46,132.53,132.19,132.25,10567.0,121.7429,121.8072,121.4948,121.5499,10567.0
2016-07-28 11:15:00,132.24,132.39,132.13,132.37,18473.0,121.5407,121.6786,121.4396,121.6602,18473.0
2016-07-28 11:20:00,132.37,132.6,132.35,132.49,23753.0,121.6602,121.8716,121.6418,121.7705,23753.0
2016-07-28 11:25:00,132.49,132.7,132.39,132.7,7734.0,121.7705,121.9635,121.6786,121.9635,7734.0
2016-07-28 11:30:00,132.56,132.84,132.46,132.61,12051.0,121.8348,122.0922,121.7429,121.8808,12051.0
2016-07-28 11:35:00,132.57,132.75,132.48,132.75,1927.0,121.844,122.0094,121.7613,122.0094,1927.0
2016-07-28 11:40:00,132.71,132.87,132.7,132.87,2837.0,121.9727,122.1197,121.9635,122.1197,2837.0
2016-07-28 11:45:00,132.87,133.16,132.84,133.16,10300.0,122.1197,122.3863,122.0922,122.3863,10300.0
2016-07-28 11:50:00,133.16,133.33,132.79,132.9,10100.0,122.3863,122.5425,122.0462,122.1473,10100.0
2016-07-28 11:55:00,132.89,132.94,132.75,132.93,5450.0,122.1381,122.1841,122.0094,122.1749,5450.0
2016-07-28 12:00:00,132.93,133.0,132.74,132.94,24800.0,122.1749,122.2392,122.0003,122.1841,24800.0
2016-07-28 12:05:00,132.88,133.04,132.8,132.81,8097.0,122.1289,122.276,122.0554,122.0646,8097.0
2016-07-28 12:10:00,132.92,132.92,132.61,132.75,10523.0,122.1657,122.1657,121.8808,122.0094,10523.0
2016-07-28 12:15:00,132.81,132.81,132.73,132.78,3700.0,122.0646,122.0646,121.9911,122.037,3700.0
2016-07-28 12:20:00,132.8,132.89,132.66,132.67,8728.0,122.0554,122.1381,121.9267,121.9359,8728.0
2016-07-28 12:25:00,132.67,132.78,132.66,132.74,3027.0,121.9359,122.037,121.9267,122.0003,3027.0
2016-07-28 12:30:00,132.83,132.92,132.74,132.75,5220.0,122.083,122.1657,122.0003,122.0094,5220.0
2016-07-28 12:35:00,132.75,132.81,132.73,132.78,2700.0,122.0094,122.0646,121.9911,122.037,2700.0
2016-07-28 12:40:00,132.71,132.84,132.71,132.78,1200.0,121.9727,122.0922,121.9727,122.037,1200.0
2016-07-28 12:45:00,132.83,132.87,132.79,132.85,2211.0,122.083,122.1197,122.0462,122.1014,2211.0
2016-07-28 12:50:00,132.89,132.93,132.84,132.93,4490.0,122.1381,122.1749,122.0922,122.1749,4490.0
2016-07-28 12:55:00,132.92,133.11,132.91,133.07,71312.0,122.1657,122.3403,122.1565,122.3036,71312.0
2016-07-28 13:00:00,133.09,133.4,133.09,133.4,3344.0,122.3219,122.6069,122.3219,122.6069,3344.0
2016-07-28 13:05:00,133.36,133.4,133.14,133.27,42117.0,122.5701,122.6069,122.3679,122.4874,42117.0
2016-07-28 13:10:00,133.28,133.29,133.1,133.24,9808.0,122.4966,122.5058,122.3311,122.4598,9808.0
2016-07-28 13:15:00,133.22,133.31,133.2,133.27,10826.0,122.4414,122.5241,122.423,122.4874,10826.0
2016-07-28 13:20:00,133.26,133.29,133.1,133.12,9960.0,122.4782,122.5058,122.3311,122.3495,9960.0
2016-07-28 13:25:00,133.1,133.26,133.05,133.25,5760.0,122.3311,122.4782,122.2852,122.469,5760.0
2016-07-28 13:30:00,133.42,133.91,133.32,133.8,15013.0,122.6252,123.0756,122.5333,122.9745,15013.0
2016-07-28 13:35:00,133.86,134.02,133.7,133.99,8150.0,123.0296,123.1767,122.8826,123.1491,8150.0
2016-07-28 13:40:00,134.01,134.32,133.92,133.92,11950.0,123.1675,123.4524,123.0848,123.0848,11950.0
2016-07-28 13:45:00,133.92,134.05,133.85,133.98,8357.0,123.0848,123.2043,123.0204,123.1399,8357.0
2016-07-28 13:50:00,133.95,134.1,133.85,133.9,18154.0,123.1124,123.2502,123.0204,123.0664,18154.0
2016-07-28 13:55:00,133.84,133.93,133.71,133.89,9743.0,123.0113,123.094,122.8918,123.0572,9743.0
2016-07-28 14:00:00,133.94,134.0,133.79,133.98,21325.0,123.1032,123.1583,122.9653,123.1399,21325.0
2016-07-28 14:05:00,134.0,134.24,133.85,134.24,8835.0,123.1583,123.3789,123.0204,123.3789,8835.0
2016-07-28 14:10:00,134.24,134.35,133.92,134.02,15799.0,123.3789,123.48,123.0848,123.1767,15799.0
2016-07-28 14:15:00,134.02,134.2,133.97,134.15,2821.0,123.1767,123.3421,123.1307,123.2962,2821.0
2016-07-28 14:20:00,134.13,134.13,133.92,134.02,13965.0,123.2778,123.2778,123.0848,123.1767,13965.0
2016-07-28 14:25:00,134.03,134.04,133.91,133.95,7634.0,123.1859,123.1951,123.0756,123.1124,7634.0
2016-07-28 14:30:00,133.97,134.04,133.91,133.97,10571.0,123.1307,123.1951,123.0756,123.1307,10571.0
2016-07-28 14:35:00,134.0,134.11,133.92,133.96,18147.0,123.1583,123.2594,123.0848,123.1215,18147.0
2016-07-28 14:40:00,133.96,134.06,133.93,133.95,7896.0,123.1215,123.2135,123.094,123.1124,7896.0
2016-07-28 14:45:00,134.0,134.04,133.97,134.0,4600.0,123.1583,123.1951,123.1307,123.1583,4600.0
2016-07-28 14:50:00,134.0,134.06,133.91,133.92,11085.0,123.1583,123.2135,123.0756,123.0848,11085.0
2016-07-28 14:55:00,133.92,134.02,133.91,134.02,9057.0,123.0848,123.1767,123.0756,123.1767,9057.0
2016-07-28 15:00:00,134.01,134.08,133.98,134.06,22864.0,123.1675,123.2318,123.1399,123.2135,22864.0
2016-07-28 15:05:00,134.07,134.09,133.99,134.01,20885.0,123.2226,123.241,123.1491,123.1675,20885.0
2016-07-28 15:10:00,134.02,134.13,134.0,134.01,18182.0,123.1767,123.2778,123.1583,123.1675,18182.0
2016-07-28 15:15:00,134.02,134.04,133.91,133.95,11930.0,123.1767,123.1951,123.0756,123.1124,11930.0
2016-07-28 15:20:00,133.96,134.04,133.94,134.01,13996.0,123.1215,123.1951,123.1032,123.1675,13996.0
2016-07-28 15:25:00,134.02,134.06,134.0,134.02,24726.0,123.1767,123.2135,123.1583,123.1767,24726.0
2016-07-28 15:30:00,134.04,134.04,133.92,133.92,15817.0,123.1951,123.1951,123.0848,123.0848,15817.0
2016-07-28 15:35:00,133.96,134.02,133.94,133.97,25530.0,123.1215,123.1767,123.1032,123.1307,25530.0
2016-07-28 15:40:00,133.98,134.02,133.96,134.0,26038.0,123.1399,123.1767,123.1215,123.1583,26038.0
2016-07-28 15:45:00,134.02,134.03,133.85,133.91,42242.0,123.1767,123.1859,123.0204,123.0756,42242.0
2016-07-28 15:50:00,133.89,133.91,133.72,133.72,38424.0,123.0572,123.0756,122.901,122.901,38424.0
2016-07-28 15:55:00,133.75,133.76,133.47,133.49,75848.0,122.9285,122.9377,122.6712,122.6896,75848.0
2016-07-29 09:30:00,133.77,134.07,133.72,133.94,10051.0,122.9469,123.2226,122.901,123.1032,10051.0
2016-07-29 09:35:00,134.08,134.24,133.66,133.88,7911.0,123.2318,123.3789,122.8458,123.048,7911.0
2016-07-29 09:40:00,133.89,133.89,133.39,133.61,5485.0,123.0572,123.0572,122.5977,122.7999,5485.0
2016-07-29 09:45:00,133.67,133.71,133.33,133.51,9150.0,122.855,122.8918,122.5425,122.708,9150.0
2016-07-29 09:50:00,133.63,133.78,133.31,133.65,9970.0,122.8182,122.9561,122.5241,122.8366,9970.0
2016-07-29 09:55:00,133.7,133.83,133.64,133.67,6600.0,122.8826,123.0021,122.8274,122.855,6600.0
2016-07-29 10:00:00,133.74,133.81,133.5,133.66,18893.0,122.9193,122.9837,122.6988,122.8458,18893.0
2016-07-29 10:05:00,133.63,133.85,133.63,133.76,15864.0,122.8182,123.0204,122.8182,122.9377,15864.0
2016-07-29 10:10:00,133.84,134.16,133.84,134.04,28845.0,123.0113,123.3054,123.0113,123.1951,28845.0
2016-07-29 10:15:00,133.98,134.04,133.83,133.95,11543.0,123.1399,123.1951,123.0021,123.1124,11543.0
2016-07-29 10:20:00,133.95,134.04,133.91,133.97,13807.0,123.1124,123.1951,123.0756,123.1307,13807.0
2016-07-29 10:25:00,134.0,134.08,133.9,134.02,10393.0,123.1583,123.2318,123.0664,123.1767,10393.0
2016-07-29 10:30:00,134.03,134.18,133.98,134.12,8603.0,123.1859,123.3237,123.1399,123.2686,8603.0
2016-07-29 10:35:00,134.21,134.43,134.14,134.43,14462.0,123.3513,123.5535,123.287,123.5535,14462.0
2016-07-29 10:40:00,134.49,134.49,134.33,134.4,3700.0,123.6087,123.6087,123.4616,123.5259,3700.0
2016-07-29 10:45:00,134.37,134.5,134.37,134.45,8592.0,123.4984,123.6179,123.4984,123.5719,8592.0
2016-07-29 10:50:00,134.49,134.61,134.48,134.61,4928.0,123.6087,123.719,123.5995,123.719,4928.0
2016-07-29 10:55:00,134.6,134.61,134.32,134.32,11388.0,123.7098,123.719,123.4524,123.4524,11388.0
2016-07-29 11:00:00,134.39,134.57,134.35,134.41,9367.0,123.5168,123.6822,123.48,123.5351,9367.0
2016-07-29 11:05:00,134.41,134.44,134.23,134.27,9374.0,123.5351,123.5627,123.3697,123.4065,9374.0
2016-07-29 11:10:00,134.23,134.36,134.23,134.26,5754.0,123.3697,123.4892,123.3697,123.3973,5754.0
2016-07-29 11:15:00,134.25,134.34,134.23,134.27,4540.0,123.3881,123.4708,123.3697,123.4065,4540.0
2016-07-29 11:20:00,134.3,134.33,134.2,134.32,11587.0,123.434,123.4616,123.3421,123.4524,11587.0
2016-07-29 11:25:00,134.32,134.32,134.11,134.12,5596.0,123.4524,123.4524,123.2594,123.2686,5596.0
2016-07-29 11:30:00,134.09,134.1,133.94,133.94,8640.0,123.241,123.2502,123.1032,123.1032,8640.0
2016-07-29 11:35:00,133.94,134.16,133.9,134.13,9512.0,123.1032,123.3054,123.0664,123.2778,9512.0
2016-07-29 11:40:00,134.14,134.15,134.03,134.04,4882.0,123.287,123.2962,123.1859,123.1951,4882.0
2016-07-29 11:45:00,134.1,134.12,133.91,133.96,26411.0,123.2502,123.2686,123.0756,123.1215,26411.0
2016-07-29 11:50:00,133.95,134.05,133.88,134.02,5131.0,123.1124,123.2043,123.048,123.1767,5131.0
2016-07-29 11:55:00,134.02,134.02,133.91,133.91,4135.0,123.1767,123.1767,123.0756,123.0756,4135.0
2016-07-29 12:00:00,133.91,134.06,133.91,134.0,5467.0,123.0756,123.2135,123.0756,123.1583,5467.0
2016-07-29 12:05:00,134.02,134.04,133.91,133.93,4400.0,123.1767,123.1951,123.0756,123.094,4400.0
2016-07-29 12:10:00,133.96,133.96,133.73,133.73,4740.0,123.1215,123.1215,122.9102,122.9102,4740.0
2016-07-29 12:15:00,133.8,133.81,133.68,133.7,5490.0,122.9745,122.9837,122.8642,122.8826,5490.0
2016-07-29 12:20:00,133.69,133.7,133.47,133.51,4300.0,122.8734,122.8826,122.6712,122.708,4300.0
2016-07-29 12:25:00,133.48,133.61,133.48,133.53,4528.0,122.6804,122.7999,122.6804,122.7263,4528.0
2016-07-29 12:30:00,133.49,133.63,133.48,133.57,6019.0,122.6896,122.8182,122.6804,122.7631,6019.0
2016-07-29 12:35:00,133.59,133.61,133.46,133.49,6787.0,122.7815,122.7999,122.662,122.6896,6787.0
2016-07-29 12:40:00,133.49,133.52,133.39,133.47,3900.0,122.6896,122.7171,122.5977,122.6712,3900.0
2016-07-29 12:45:00,133.46,133.46,133.28,133.28,4380.0,122.662,122.662,122.4966,122.4966,4380.0
2016-07-29 12:50:00,133.28,133.36,133.03,133.11,19147.0,122.4966,122.5701,122.2668,122.3403,19147.0
2016-07-29 12:55:00,133.07,133.22,132.99,133.15,9313.0,122.3036,122.4414,122.23,122.3771,9313.0
2016-07-29 13:00:00,133.15,133.16,133.0,133.0,6336.0,122.3771,122.3863,122.2392,122.2392,6336.0
2016-07-29 13:05:00,132.98,133.07,132.87,132.97,5902.0,122.2208,122.3036,122.1197,122.2116,5902.0
2016-07-29 13:10:00,132.97,133.03,132.92,132.92,5602.0,122.2116,122.2668,122.1657,122.1657,5602.0
2016-07-29 13:15:00,132.94,132.95,132.85,132.85,1750.0,122.1841,122.1933,122.1014,122.1014,1750.0
2016-07-29 13:20:00,132.83,132.85,132.71,132.76,12103.0,122.083,122.1014,121.9727,122.0186,12103.0
2016-07-29 13:25:00,132.79,132.92,132.77,132.89,4549.0,122.0462,122.1657,122.0278,122.1381,4549.0
2016-07-29 13:30:00,132.91,133.02,132.84,133.02,6162.0,122.1565,122.2576,122.0922,122.2576,6162.0
2016-07-29 13:35:00,133.03,133.07,132.93,132.97,5329.0,122.2668,122.3036,122.1749,122.2116,5329.0
2016-07-29 13:40:00,132.93,132.95,132.72,132.74,8136.0,122.1749,122.1933,121.9819,122.0003,8136.0
2016-07-29 13:45:00,132.8,132.86,132.76,132.84,4100.0,122.0554,122.1105,122.0186,122.0922,4100.0
2016-07-29 13:50:00,132.82,132.98,132.82,132.91,8841.0,122.0738,122.2208,122.0738,122.1565,8841.0
2016-07-29 13:55:00,132.93,133.0,132.82,132.9,10981.0,122.1749,122.2392,122.0738,122.1473,10981.0
2016-07-29 14:00:00,132.91,132.97,132.85,132.93,7547.0,122.1565,122.2116,122.1014,122.1749,7547.0
2016-07-29 14:05:00,132.93,132.98,132.89,132.94,10488.0,122.1749,122.2208,122.1381,122.1841,10488.0
2016-07-29 14:10:00,132.94,132.95,132.87,132.87,16379.0,122.1841,122.1933,122.1197,122.1197,16379.0
2016-07-29 14:15:00,132.87,132.91,132.85,132.9,17095.0,122.1197,122.1565,122.1014,122.1473,17095.0
2016-07-29 14:20:00,132.91,132.91,132.87,132.89,9861.0,122.1565,122.1565,122.1197,122.1381,9861.0
2016-07-29 14:25:00,132.88,132.91,132.84,132.9,9205.0,122.1289,122.1565,122.0922,122.1473,9205.0
2016-07-29 14:30:00,132.88,132.88,132.72,132.72,11525.0,122.1289,122.1289,121.9819,121.9819,11525.0
2016-07-29 14:35:00,132.75,132.81,132.62,132.68,14241.0,122.0094,122.0646,121.89,121.9451,14241.0
2016-07-29 14:40:00,132.68,132.72,132.61,132.63,7710.0,121.9451,121.9819,121.8808,121.8992,7710.0
2016-07-29 14:45:00,132.6,132.69,132.55,132.69,6511.0,121.8716,121.9543,121.8256,121.9543,6511.0
2016-07-29 14:50:00,132.69,132.7,132.62,132.62,7015.0,121.9543,121.9635,121.89,121.89,7015.0
2016-07-29 14:55:00,132.65,132.72,132.53,132.66,10829.0,121.9175,121.9819,121.8072,121.9267,10829.0
2016-07-29 15:00:00,132.66,132.7,132.56,132.57,12199.0,121.9267,121.9635,121.8348,121.844,12199.0
2016-07-29 15:05:00,132.6,132.61,132.42,132.55,11854.0,121.8716,121.8808,121.7061,121.8256,11854.0
2016-07-29 15:10:00,132.56,132.6,132.46,132.55,13017.0,121.8348,121.8716,121.7429,121.8256,13017.0
2016-07-29 15:15:00,132.57,132.58,132.39,132.5,11447.0,121.844,121.8532,121.6786,121.7797,11447.0
2016-07-29 15:20:00,132.5,132.5,132.39,132.39,9448.0,121.7797,121.7797,121.6786,121.6786,9448.0
2016-07-29 15:25:00,132.42,132.49,132.35,132.43,17076.0,121.7061,121.7705,121.6418,121.7153,17076.0
2016-07-29 15:30:00,132.42,132.44,132.33,132.35,23533.0,121.7061,121.7245,121.6234,121.6418,23533.0
2016-07-29 15:35:00,132.35,132.46,132.35,132.46,20583.0,121.6418,121.7429,121.6418,121.7429,20583.0
2016-07-29 15:40:00,132.47,132.62,132.47,132.62,20224.0,121.7521,121.89,121.7521,121.89,20224.0
2016-07-29 15:45:00,132.64,132.69,132.46,132.46,54313.0,121.9083,121.9543,121.7429,121.7429,54313.0
2016-07-29 15:50:00,132.47,132.54,132.31,132.32,79186.0,121.7521,121.8164,121.605,121.6142,79186.0
2016-07-29 15:55:00,132.32,132.55,132.28,132.42,80271.0,121.6142,121.8256,121.5775,121.7061,80271.0
2016-08-01 09:30:00,132.56,132.87,132.27,132.61,9255.0,121.8348,122.1197,121.5683,121.8808,9255.0
2016-08-01 09:35:00,132.4,132.67,132.27,132.27,6102.0,121.6878,121.9359,121.5683,121.5683,6102.0
2016-08-01 09:40:00,132.33,132.39,132.25,132.25,5740.0,121.6234,121.6786,121.5499,121.5499,5740.0
2016-08-01 09:45:00,132.34,132.53,132.31,132.4,4000.0,121.6326,121.8072,121.605,121.6878,4000.0
2016-08-01 09:50:00,132.39,132.58,132.39,132.51,1800.0,121.6786,121.8532,121.6786,121.7889,1800.0
2016-08-01 09:55:00,132.59,132.73,132.53,132.73,4173.0,121.8624,121.9911,121.8072,121.9911,4173.0
2016-08-01 10:00:00,132.73,132.78,132.57,132.57,3950.0,121.9911,122.037,121.844,121.844,3950.0
2016-08-01 10:05:00,132.6,132.83,132.6,132.77,2157.0,121.8716,122.083,121.8716,122.0278,2157.0
2016-08-01 10:10:00,132.77,132.77,132.64,132.73,2339.0,122.0278,122.0278,121.9083,121.9911,2339.0
2016-08-01 10:15:00,132.74,133.01,132.74,133.0,1600.0,122.0003,122.2484,122.0003,122.2392,1600.0
2016-08-01 10:20:00,133.01,133.11,132.96,133.11,1900.0,122.2484,122.3403,122.2025,122.3403,1900.0
2016-08-01 10:25:00,133.13,133.26,133.01,133.01,2226.0,122.3587,122.4782,122.2484,122.2484,2226.0
2016-08-01 10:30:00,133.03,133.07,132.86,132.93,2829.0,122.2668,122.3036,122.1105,122.1749,2829.0
2016-08-01 10:35:00,132.94,132.97,132.86,132.86,2000.0,122.1841,122.2116,122.1105,122.1105,2000.0
2016-08-01 10:40:00,132.89,133.0,132.89,132.93,4400.0,122.1381,122.2392,122.1381,122.1749,4400.0
2016-08-01 10:45:00,132.93,133.03,132.88,133.0,6200.0,122.1749,122.2668,122.1289,122.2392,6200.0
2016-08-01 10:50:00,133.03,133.09,133.02,133.04,4752.0,122.2668,122.3219,122.2576,122.276,4752.0
2016-08-01 10:55:00,133.02,133.09,133.0,133.08,4900.0,122.2576,122.3219,122.2392,122.3127,4900.0
2016-08-01 11:00:00,133.05,133.08,132.98,133.06,4825.0,122.2852,122.3127,122.2208,122.2944,4825.0
2016-08-01 11:05:00,133.08,133.14,133.07,133.11,3400.0,122.3127,122.3679,122.3036,122.3403,3400.0
2016-08-01 11:10:00,133.14,133.18,133.1,133.11,5214.0,122.3679,122.4047,122.3311,122.3403,5214.0
2016-08-01 11:15:00,133.11,133.18,133.09,133.16,3124.0,122.3403,122.4047,122.3219,122.3863,3124.0
2016-08-01 11:20:00,133.16,133.17,133.04,133.05,2200.0,122.3863,122.3955,122.276,122.2852,2200.0
2016-08-01 11:25:00,133.1,133.21,133.1,133.13,6749.0,122.3311,122.4322,122.3311,122.3587,6749.0
2016-08-01 11:30:00,133.14,133.19,133.03,133.07,10230.0,122.3679,122.4138,122.2668,122.3036,10230.0
2016-08-01 11:35:00,133.09,133.09,133.02,133.08,3105.0,122.3219,122.3219,122.2576,122.3127,3105.0
2016-08-01 11:40:00,133.07,133.1,133.03,133.06,1744.0,122.3036,122.3311,122.2668,122.2944,1744.0
2016-08-01 11:45:00,133.03,133.12,133.03,133.05,2897.0,122.2668,122.3495,122.2668,122.2852,2897.0
2016-08-01 11:50:00,133.01,133.01,132.85,132.85,1979.0,122.2484,122.2484,122.1014,122.1014,1979.0
2016-08-01 11:55:00,132.83,132.83,132.76,132.76,1200.0,122.083,122.083,122.0186,122.0186,1200.0
2016-08-01 12:00:00,132.73,132.8,132.73,132.77,400.0,121.9911,122.0554,121.9911,122.0278,400.0
2016-08-01 12:05:00,132.74,132.74,132.6,132.61,2640.0,122.0003,122.0003,121.8716,121.8808,2640.0
2016-08-01 12:10:00,132.67,132.67,132.36,132.36,2698.0,121.9359,121.9359,121.651,121.651,2698.0
2016-08-01 12:15:00,132.25,132.28,132.06,132.17,11486.0,121.5499,121.5775,121.3753,121.4764,11486.0
2016-08-01 12:20:00,132.17,132.2,132.02,132.02,2200.0,121.4764,121.5039,121.3385,121.3385,2200.0
2016-08-01 12:25:00,132.06,132.08,131.95,131.97,4900.0,121.3753,121.3937,121.2742,121.2926,4900.0
2016-08-01 12:30:00,131.98,132.03,131.88,131.88,5950.0,121.3017,121.3477,121.2098,121.2098,5950.0
2016-08-01 12:35:00,131.89,131.91,131.77,131.8,16798.0,121.219,121.2374,121.1087,121.1363,16798.0
2016-08-01 12:40:00,131.85,131.92,131.85,131.86,600.0,121.1823,121.2466,121.1823,121.1915,600.0
2016-08-01 12:45:00,131.88,131.88,131.73,131.83,4400.0,121.2098,121.2098,121.072,121.1639,4400.0
2016-08-01 12:50:00,131.86,131.86,131.8,131.83,2400.0,121.1915,121.1915,121.1363,121.1639,2400.0
2016-08-01 12:55:00,131.82,131.82,131.66,131.67,3112.0,121.1547,121.1547,121.0076,121.0168,3112.0
2016-08-01 13:00:00,131.7,131.73,131.63,131.65,4949.0,121.0444,121.072,120.9801,120.9984,4949.0
2016-08-01 13:05:00,131.68,131.73,131.64,131.72,2832.0,121.026,121.072,120.9893,121.0628,2832.0
2016-08-01 13:10:00,131.7,131.78,131.67,131.78,5201.0,121.0444,121.1179,121.0168,121.1179,5201.0
2016-08-01 13:15:00,131.74,131.77,131.66,131.66,7117.0,121.0812,121.1087,121.0076,121.0076,7117.0
2016-08-01 13:20:00,131.69,131.75,131.66,131.73,2100.0,121.0352,121.0904,121.0076,121.072,2100.0
2016-08-01 13:25:00,131.74,131.77,131.64,131.73,3313.0,121.0812,121.1087,120.9893,121.072,3313.0
2016-08-01 13:30:00,131.75,131.99,131.71,131.95,25992.0,121.0904,121.3109,121.0536,121.2742,25992.0
2016-08-01 13:35:00,132.0,132.06,131.94,131.94,3800.0,121.3201,121.3753,121.265,121.265,3800.0
2016-08-01 13:40:00,131.85,131.88,131.81,131.83,2743.0,121.1823,121.2098,121.1455,121.1639,2743.0
2016-08-01 13:45:00,131.85,131.85,131.79,131.81,1486.0,121.1823,121.1823,121.1271,121.1455,1486.0
2016-08-01 13:50:00,131.81,131.88,131.75,131.77,4731.0,121.1455,121.2098,121.0904,121.1087,4731.0
2016-08-01 13:55:00,131.76,132.01,131.76,132.0,3700.0,121.0995,121.3293,121.0995,121.3201,3700.0
2016-08-01 14:00:00,132.03,132.07,131.91,131.91,4276.0,121.3477,121.3845,121.2374,121.2374,4276.0
2016-08-01 14:05:00,131.94,132.05,131.94,131.97,5300.0,121.265,121.3661,121.265,121.2926,5300.0
2016-08-01 14:10:00,132.0,132.02,131.86,132.01,12303.0,121.3201,121.3385,121.1915,121.3293,12303.0
2016-08-01 14:15:00,132.03,132.05,131.96,131.98,5634.0,121.3477,121.3661,121.2834,121.3017,5634.0
2016-08-01 14:20:00,132.0,132.08,131.96,132.06,5380.0,121.3201,121.3937,121.2834,121.3753,5380.0
2016-08-01 14:25:00,132.06,132.07,131.94,131.94,4106.0,121.3753,121.3845,121.265,121.265,4106.0
2016-08-01 14:30:00,131.96,132.0,131.91,131.99,2661.0,121.2834,121.3201,121.2374,121.3109,2661.0
2016-08-01 14:35:00,131.97,132.05,131.97,132.0,7180.0,121.2926,121.3661,121.2926,121.3201,7180.0
2016-08-01 14:40:00,131.99,132.01,131.95,132.01,5056.0,121.3109,121.3293,121.2742,121.3293,5056.0
2016-08-01 14:45:00,131.99,132.03,131.97,132.0,8740.0,121.3109,121.3477,121.2926,121.3201,8740.0
2016-08-01 14:50:00,131.99,132.03,131.94,131.97,2480.0,121.3109,121.3477,121.265,121.2926,2480.0
2016-08-01 14:55:00,131.98,132.06,131.94,132.05,8622.0,121.3017,121.3753,121.265,121.3661,8622.0
2016-08-01 15:00:00,132.05,132.05,131.97,131.99,10904.0,121.3661,121.3661,121.2926,121.3109,10904.0
2016-08-01 15:05:00,131.99,132.01,131.94,131.98,6988.0,121.3109,121.3293,121.265,121.3017,6988.0
2016-08-01 15:10:00,131.97,132.13,131.95,132.01,12324.0,121.2926,121.4396,121.2742,121.3293,12324.0
2016-08-01 15:15:00,131.99,132.02,131.91,131.98,6100.0,121.3109,121.3385,121.2374,121.3017,6100.0
2016-08-01 15:20:00,131.94,131.95,131.84,131.89,5273.0,121.265,121.2742,121.1731,121.219,5273.0
2016-08-01 15:25:00,131.87,131.93,131.82,131.85,4173.0,121.2006,121.2558,121.1547,121.1823,4173.0
2016-08-01 15:30:00,131.87,131.94,131.84,131.9,6759.0,121.2006,121.265,121.1731,121.2282,6759.0
2016-08-01 15:35:00,131.91,132.05,131.9,132.0,10288.0,121.2374,121.3661,121.2282,121.3201,10288.0
2016-08-01 15:40:00,132.01,132.02,131.88,131.92,16142.0,121.3293,121.3385,121.2098,121.2466,16142.0
2016-08-01 15:45:00,131.96,132.0,131.83,131.84,34897.0,121.2834,121.3201,121.1639,121.1731,34897.0
2016-08-01 15:50:00,131.84,131.85,131.72,131.74,22866.0,121.1731,121.1823,121.0628,121.0812,22866.0
2016-08-01 15:55:00,131.75,131.89,131.74,131.87,50630.0,121.0904,121.219,121.0812,121.2006,50630.0
2016-08-02 09:30:00,131.91,132.14,131.54,131.94,12346.0,121.2374,121.4488,120.8973,121.265,12346.0
2016-08-02 09:35:00,132.01,132.16,131.81,131.81,4304.0,121.3293,121.4672,121.1455,121.1455,4304.0
2016-08-02 09:40:00,131.82,131.98,131.6,131.98,2974.0,121.1547,121.3017,120.9525,121.3017,2974.0
2016-08-02 09:45:00,131.98,131.98,131.18,131.29,5519.0,121.3017,121.3017,120.5665,120.6676,5519.0
2016-08-02 09:50:00,131.25,131.73,131.25,131.64,6534.0,120.6308,121.072,120.6308,120.9893,6534.0
2016-08-02 09:55:00,131.59,131.69,131.37,131.56,30169.0,120.9433,121.0352,120.7411,120.9157,30169.0
2016-08-02 10:00:00,131.55,131.7,131.52,131.64,3118.0,120.9065,121.0444,120.879,120.9893,3118.0
2016-08-02 10:05:00,131.63,131.63,131.42,131.54,4785.0,120.9801,120.9801,120.7871,120.8973,4785.0
2016-08-02 10:10:00,131.43,131.5,131.33,131.44,5200.0,120.7962,120.8606,120.7043,120.8054,5200.0
2016-08-02 10:15:00,131.48,131.48,131.14,131.18,4462.0,120.8422,120.8422,120.5297,120.5665,4462.0
2016-08-02 10:20:00,131.19,131.39,131.11,131.31,5566.0,120.5757,120.7595,120.5021,120.686,5566.0
2016-08-02 10:25:00,131.23,131.23,130.92,130.99,8152.0,120.6124,120.6124,120.3275,120.3918,8152.0
2016-08-02 10:30:00,131.02,131.05,130.93,131.02,3563.0,120.4194,120.447,120.3367,120.4194,3563.0
2016-08-02 10:35:00,130.94,131.04,130.78,130.78,5530.0,120.3459,120.4378,120.1988,120.1988,5530.0
2016-08-02 10:40:00,130.84,130.89,130.72,130.72,4777.0,120.254,120.2999,120.1437,120.1437,4777.0
2016-08-02 10:45:00,130.72,130.81,130.4,130.45,12035.0,120.1437,120.2264,119.8496,119.8955,12035.0
2016-08-02 10:50:00,130.52,130.63,130.39,130.4,5757.0,119.9599,120.061,119.8404,119.8496,5757.0
2016-08-02 10:55:00,130.48,130.5,130.37,130.41,3199.0,119.9231,119.9415,119.822,119.8588,3199.0
2016-08-02 11:00:00,130.44,130.52,130.44,130.5,3599.0,119.8863,119.9599,119.8863,119.9415,3599.0
2016-08-02 11:05:00,130.55,130.74,130.54,130.71,1600.0,119.9874,120.1621,119.9783,120.1345,1600.0
2016-08-02 11:10:00,130.72,130.76,130.64,130.69,12984.0,120.1437,120.1805,120.0702,120.1161,12984.0
2016-08-02 11:15:00,130.67,130.73,130.57,130.72,8009.0,120.0977,120.1529,120.0058,120.1437,8009.0
2016-08-02 11:20:00,130.75,130.94,130.72,130.92,4103.0,120.1713,120.3459,120.1437,120.3275,4103.0
2016-08-02 11:25:00,130.97,130.97,130.71,130.71,8325.0,120.3735,120.3735,120.1345,120.1345,8325.0
2016-08-02 11:30:00,130.71,130.85,130.71,130.85,2622.0,120.1345,120.2632,120.1345,120.2632,2622.0
2016-08-02 11:35:00,130.81,130.85,130.73,130.78,2314.0,120.2264,120.2632,120.1529,120.1988,2314.0
2016-08-02 11:40:00,130.78,130.84,130.76,130.82,1916.0,120.1988,120.254,120.1805,120.2356,1916.0
2016-08-02 11:45:00,130.88,130.89,130.78,130.85,3700.0,120.2907,120.2999,120.1988,120.2632,3700.0
2016-08-02 11:50:00,130.85,130.86,130.63,130.63,5186.0,120.2632,120.2724,120.061,120.061,5186.0
2016-08-02 11:55:00,130.63,130.67,130.54,130.58,2800.0,120.061,120.0977,119.9783,120.015,2800.0
2016-08-02 12:00:00,130.63,130.77,130.58,130.77,1500.0,120.061,120.1896,120.015,120.1896,1500.0
2016-08-02 12:05:00,130.7,130.74,130.53,130.58,3915.0,120.1253,120.1621,119.9691,120.015,3915.0
2016-08-02 12:10:00,130.65,130.71,130.64,130.71,600.0,120.0794,120.1345,120.0702,120.1345,600.0
2016-08-02 12:15:00,130.66,130.66,130.59,130.64,2803.0,120.0885,120.0885,120.0242,120.0702,2803.0
2016-08-02 12:20:00,130.72,130.74,130.64,130.7,3638.0,120.1437,120.1621,120.0702,120.1253,3638.0
2016-08-02 12:25:00,130.69,130.7,130.61,130.69,1300.0,120.1161,120.1253,120.0426,120.1161,1300.0
2016-08-02 12:30:00,130.66,130.67,130.6,130.64,5690.0,120.0885,120.0977,120.0334,120.0702,5690.0
2016-08-02 12:35:00,130.65,130.71,130.55,130.55,4938.0,120.0794,120.1345,119.9874,119.9874,4938.0
2016-08-02 12:40:00,130.57,130.67,130.57,130.65,2513.0,120.0058,120.0977,120.0058,120.0794,2513.0
2016-08-02 12:45:00,130.64,130.68,130.6,130.6,1449.0,120.0702,120.1069,120.0334,120.0334,1449.0
2016-08-02 12:50:00,130.61,130.62,130.51,130.51,2393.0,120.0426,120.0518,119.9507,119.9507,2393.0
2016-08-02 12:55:00,130.49,130.49,130.3,130.37,5091.0,119.9323,119.9323,119.7577,119.822,5091.0
2016-08-02 13:00:00,130.39,130.39,130.25,130.26,15137.0,119.8404,119.8404,119.7117,119.7209,15137.0
2016-08-02 13:05:00,130.23,130.27,130.17,130.18,4727.0,119.6933,119.7301,119.6382,119.6474,4727.0
2016-08-02 13:10:00,130.17,130.3,130.15,130.19,4589.0,119.6382,119.7577,119.6198,119.6566,4589.0
2016-08-02 13:15:00,130.23,130.36,130.23,130.31,1500.0,119.6933,119.8128,119.6933,119.7669,1500.0
2016-08-02 13:20:00,130.31,130.46,130.31,130.45,4734.0,119.7669,119.9047,119.7669,119.8955,4734.0
2016-08-02 13:25:00,130.49,130.58,130.49,130.58,1200.0,119.9323,120.015,119.9323,120.015,1200.0
2016-08-02 13:30:00,130.58,130.58,130.56,130.56,1774.0,120.015,120.015,119.9966,119.9966,1774.0
2016-08-02 13:35:00,130.55,130.59,130.51,130.52,3200.0,119.9874,120.0242,119.9507,119.9599,3200.0
2016-08-02 13:40:00,130.49,130.53,130.39,130.53,2015.0,119.9323,119.9691,119.8404,119.9691,2015.0
2016-08-02 13:45:00,130.52,130.64,130.51,130.57,3742.0,119.9599,120.0702,119.9507,120.0058,3742.0
2016-08-02 13:50:00,130.67,130.73,130.57,130.61,4856.0,120.0977,120.1529,120.0058,120.0426,4856.0
2016-08-02 13:55:00,130.62,130.62,130.52,130.57,3800.0,120.0518,120.0518,119.9599,120.0058,3800.0
2016-08-02 14:00:00,130.6,130.63,130.5,130.52,2000.0,120.0334,120.061,119.9415,119.9599,2000.0
2016-08-02 14:05:00,130.55,130.82,130.55,130.74,3049.0,119.9874,120.2356,119.9874,120.1621,3049.0
2016-08-02 14:10:00,130.77,130.81,130.69,130.78,6046.0,120.1896,120.2264,120.1161,120.1988,6046.0
2016-08-02 14:15:00,130.79,130.83,130.76,130.81,10949.0,120.208,120.2448,120.1805,120.2264,10949.0
2016-08-02 14:20:00,130.85,131.06,130.81,131.01,28299.0,120.2632,120.4562,120.2264,120.4102,28299.0
2016-08-02 14:25:00,130.98,131.07,130.98,131.03,10070.0,120.3827,120.4654,120.3827,120.4286,10070.0
2016-08-02 14:30:00,130.98,131.01,130.91,130.94,4105.0,120.3827,120.4102,120.3183,120.3459,4105.0
2016-08-02 14:35:00,130.95,130.96,130.83,130.83,7377.0,120.3551,120.3643,120.2448,120.2448,7377.0
2016-08-02 14:40:00,130.83,130.93,130.81,130.9,9850.0,120.2448,120.3367,120.2264,120.3091,9850.0
2016-08-02 14:45:00,130.87,130.91,130.82,130.85,6039.0,120.2816,120.3183,120.2356,120.2632,6039.0
2016-08-02 14:50:00,130.85,130.87,130.75,130.75,4349.0,120.2632,120.2816,120.1713,120.1713,4349.0
2016-08-02 14:55:00,130.77,130.8,130.66,130.66,3178.0,120.1896,120.2172,120.0885,120.0885,3178.0
2016-08-02 15:00:00,130.69,130.75,130.62,130.73,8905.0,120.1161,120.1713,120.0518,120.1529,8905.0
2016-08-02 15:05:00,130.77,130.78,130.71,130.74,3451.0,120.1896,120.1988,120.1345,120.1621,3451.0
2016-08-02 15:10:00,130.73,130.74,130.63,130.67,7064.0,120.1529,120.1621,120.061,120.0977,7064.0
2016-08-02 15:15:00,130.67,130.67,130.53,130.57,9551.0,120.0977,120.0977,119.9691,120.0058,9551.0
2016-08-02 15:20:00,130.58,130.72,130.58,130.69,6995.0,120.015,120.1437,120.015,120.1161,6995.0
2016-08-02 15:25:00,130.68,130.72,130.66,130.67,9700.0,120.1069,120.1437,120.0885,120.0977,9700.0
2016-08-02 15:30:00,130.63,130.69,130.62,130.65,9094.0,120.061,120.1161,120.0518,120.0794,9094.0
2016-08-02 15:35:00,130.66,130.9,130.63,130.87,10456.0,120.0885,120.3091,120.061,120.2816,10456.0
2016-08-02 15:40:00,130.84,130.89,130.74,130.89,5773.0,120.254,120.2999,120.1621,120.2999,5773.0
2016-08-02 15:45:00,130.87,130.97,130.83,130.91,8389.0,120.2816,120.3735,120.2448,120.3183,8389.0
2016-08-02 15:50:00,130.9,130.9,130.81,130.85,17529.0,120.3091,120.3091,120.2264,120.2632,17529.0
2016-08-02 15:55:00,130.84,130.87,130.72,130.75,22174.0,120.254,120.2816,120.1437,120.1713,22174.0
2016-08-03 09:30:00,130.82,130.82,130.23,130.23,5017.0,120.2356,120.2356,119.6933,119.6933,5017.0
2016-08-03 09:35:00,130.36,130.4,129.93,130.4,5200.0,119.8128,119.8496,119.4176,119.8496,5200.0
2016-08-03 09:40:00,130.54,130.57,130.49,130.49,1350.0,119.9783,120.0058,119.9323,119.9323,1350.0
2016-08-03 09:45:00,130.55,130.63,130.49,130.55,1650.0,119.9874,120.061,119.9323,119.9874,1650.0
2016-08-03 09:50:00,130.53,130.68,130.48,130.58,5143.0,119.9691,120.1069,119.9231,120.015,5143.0
2016-08-03 09:55:00,130.52,130.55,130.18,130.18,7124.0,119.9599,119.9874,119.6474,119.6474,7124.0
2016-08-03 10:00:00,130.17,130.24,129.94,130.01,6864.0,119.6382,119.7025,119.4268,119.4911,6864.0
2016-08-03 10:05:00,130.06,130.19,129.83,129.93,2600.0,119.5371,119.6566,119.3257,119.4176,2600.0
2016-08-03 10:10:00,129.85,129.95,129.62,129.74,12224.0,119.3441,119.436,119.1327,119.243,12224.0
2016-08-03 10:15:00,129.72,129.85,129.7,129.72,3844.0,119.2246,119.3441,119.2062,119.2246,3844.0
2016-08-03 10:20:00,129.71,129.77,129.6,129.6,3900.0,119.2154,119.2706,119.1143,119.1143,3900.0
2016-08-03 10:25:00,129.71,129.8,129.67,129.78,3358.0,119.2154,119.2981,119.1786,119.2797,3358.0
2016-08-03 10:30:00,129.75,129.75,129.5,129.75,15688.0,119.2522,119.2522,119.0224,119.2522,15688.0
2016-08-03 10:35:00,129.75,129.82,129.7,129.75,3098.0,119.2522,119.3165,119.2062,119.2522,3098.0
2016-08-03 10:40:00,129.88,129.95,129.85,129.9,1500.0,119.3717,119.436,119.3441,119.39,1500.0
2016-08-03 10:45:00,129.9,129.91,129.66,129.66,7150.0,119.39,119.3992,119.1695,119.1695,7150.0
2016-08-03 10:50:00,129.65,129.74,129.55,129.55,8220.0,119.1603,119.243,119.0684,119.0684,8220.0
2016-08-03 10:55:00,129.5,129.59,129.44,129.56,8700.0,119.0224,119.1051,118.9673,119.0775,8700.0
2016-08-03 11:00:00,129.57,129.59,129.35,129.35,4200.0,119.0867,119.1051,118.8845,118.8845,4200.0
2016-08-03 11:05:00,129.35,129.42,129.27,129.27,4137.0,118.8845,118.9489,118.811,118.811,4137.0
2016-08-03 11:10:00,129.27,129.32,129.11,129.23,7968.0,118.811,118.857,118.664,118.7742,7968.0
2016-08-03 11:15:00,129.3,129.38,129.28,129.28,2411.0,118.8386,118.9121,118.8202,118.8202,2411.0
2016-08-03 11:20:00,129.34,129.46,129.33,129.33,4929.0,118.8753,118.9856,118.8662,118.8662,4929.0
2016-08-03 11:25:00,129.37,129.4,129.26,129.4,4396.0,118.9029,118.9305,118.8018,118.9305,4396.0
2016-08-03 11:30:00,129.37,129.52,129.36,129.44,8781.0,118.9029,119.0408,118.8937,118.9673,8781.0
2016-08-03 11:35:00,129.43,129.43,129.33,129.37,3645.0,118.9581,118.9581,118.8662,118.9029,3645.0
2016-08-03 11:40:00,129.36,129.43,129.26,129.27,2500.0,118.8937,118.9581,118.8018,118.811,2500.0
2016-08-03 11:45:00,129.27,129.33,129.23,129.31,5202.0,118.811,118.8662,118.7742,118.8478,5202.0
2016-08-03 11:50:00,129.31,129.33,129.21,129.23,7393.0,118.8478,118.8662,118.7559,118.7742,7393.0
2016-08-03 11:55:00,129.26,129.31,129.23,129.28,2250.0,118.8018,118.8478,118.7742,118.8202,2250.0
2016-08-03 12:00:00,129.24,129.28,129.22,129.24,3796.0,118.7834,118.8202,118.7651,118.7834,3796.0
2016-08-03 12:05:00,129.3,129.32,129.26,129.29,900.0,118.8386,118.857,118.8018,118.8294,900.0
2016-08-03 12:10:00,129.28,129.32,129.27,129.32,4281.0,118.8202,118.857,118.811,118.857,4281.0
2016-08-03 12:15:00,129.34,129.41,129.32,129.41,2599.0,118.8753,118.9397,118.857,118.9397,2599.0
2016-08-03 12:20:00,129.39,129.45,129.36,129.41,3709.0,118.9213,118.9764,118.8937,118.9397,3709.0
2016-08-03 12:25:00,129.38,129.52,129.38,129.52,8145.0,118.9121,119.0408,118.9121,119.0408,8145.0
2016-08-03 12:30:00,129.54,129.56,129.49,129.53,2066.0,119.0592,119.0775,119.0132,119.05,2066.0
2016-08-03 12:35:00,129.55,129.65,129.51,129.58,2900.0,119.0684,119.1603,119.0316,119.0959,2900.0
2016-08-03 12:40:00,129.59,129.63,129.56,129.56,4361.0,119.1051,119.1419,119.0775,119.0775,4361.0
2016-08-03 12:45:00,129.55,129.59,129.43,129.43,4682.0,119.0684,119.1051,118.9581,118.9581,4682.0
2016-08-03 12:50:00,129.44,129.47,129.37,129.39,6533.0,118.9673,118.9948,118.9029,118.9213,6533.0
2016-08-03 12:55:00,129.37,129.43,129.37,129.42,1961.0,118.9029,118.9581,118.9029,118.9489,1961.0
2016-08-03 13:00:00,129.43,129.47,129.42,129.45,3657.0,118.9581,118.9948,118.9489,118.9764,3657.0
2016-08-03 13:05:00,129.45,129.56,129.45,129.52,3450.0,118.9764,119.0775,118.9764,119.0408,3450.0
2016-08-03 13:10:00,129.54,129.64,129.53,129.64,2750.0,119.0592,119.1511,119.05,119.1511,2750.0
2016-08-03 13:15:00,129.63,129.64,129.59,129.62,4716.0,119.1419,119.1511,119.1051,119.1327,4716.0
2016-08-03 13:20:00,129.64,129.68,129.58,129.61,3325.0,119.1511,119.1878,119.0959,119.1235,3325.0
2016-08-03 13:25:00,129.62,129.66,129.6,129.62,3200.0,119.1327,119.1695,119.1143,119.1327,3200.0
2016-08-03 13:30:00,129.63,129.68,129.63,129.63,4421.0,119.1419,119.1878,119.1419,119.1419,4421.0
2016-08-03 13:35:00,129.64,129.73,129.62,129.67,3747.0,119.1511,119.2338,119.1327,119.1786,3747.0
2016-08-03 13:40:00,129.68,129.7,129.62,129.62,2525.0,119.1878,119.2062,119.1327,119.1327,2525.0
2016-08-03 13:45:00,129.63,129.66,129.58,129.64,2153.0,119.1419,119.1695,119.0959,119.1511,2153.0
2016-08-03 13:50:00,129.65,129.66,129.53,129.53,4272.0,119.1603,119.1695,119.05,119.05,4272.0
2016-08-03 13:55:00,129.51,129.63,129.51,129.61,3607.0,119.0316,119.1419,119.0316,119.1235,3607.0
2016-08-03 14:00:00,129.64,129.71,129.63,129.68,3000.0,119.1511,119.2154,119.1419,119.1878,3000.0
2016-08-03 14:05:00,129.67,129.75,129.63,129.73,3845.0,119.1786,119.2522,119.1419,119.2338,3845.0
2016-08-03 14:10:00,129.73,129.84,129.73,129.76,3351.0,119.2338,119.3349,119.2338,119.2614,3351.0
2016-08-03 14:15:00,129.75,129.79,129.62,129.66,4616.0,119.2522,119.2889,119.1327,119.1695,4616.0
2016-08-03 14:20:00,129.64,129.78,129.64,129.7,3821.0,119.1511,119.2797,119.1511,119.2062,3821.0
2016-08-03 14:25:00,129.67,129.73,129.67,129.7,3813.0,119.1786,119.2338,119.1786,119.2062,3813.0
2016-08-03 14:30:00,129.73,129.77,129.69,129.77,6252.0,119.2338,119.2706,119.197,119.2706,6252.0
2016-08-03 14:35:00,129.77,129.77,129.7,129.7,5999.0,119.2706,119.2706,119.2062,119.2062,5999.0
2016-08-03 14:40:00,129.7,129.71,129.63,129.63,5297.0,119.2062,119.2154,119.1419,119.1419,5297.0
2016-08-03 14:45:00,129.64,129.67,129.44,129.46,11189.0,119.1511,119.1786,118.9673,118.9856,11189.0
2016-08-03 14:50:00,129.52,129.57,129.52,129.55,5581.0,119.0408,119.0867,119.0408,119.0684,5581.0
2016-08-03 14:55:00,129.56,129.65,129.53,129.53,5564.0,119.0775,119.1603,119.05,119.05,5564.0
2016-08-03 15:00:00,129.53,129.53,129.44,129.47,4973.0,119.05,119.05,118.9673,118.9948,4973.0
2016-08-03 15:05:00,129.47,129.5,129.42,129.5,5353.0,118.9948,119.0224,118.9489,119.0224,5353.0
2016-08-03 15:10:00,129.51,129.54,129.48,129.54,4008.0,119.0316,119.0592,119.004,119.0592,4008.0
2016-08-03 15:15:00,129.52,129.61,129.5,129.58,6330.0,119.0408,119.1235,119.0224,119.0959,6330.0
2016-08-03 15:20:00,129.6,129.87,129.57,129.77,19289.0,119.1143,119.3625,119.0867,119.2706,19289.0
2016-08-03 15:25:00,129.77,129.97,129.77,129.96,10855.0,119.2706,119.4544,119.2706,119.4452,10855.0
2016-08-03 15:30:00,129.96,130.01,129.9,129.93,16744.0,119.4452,119.4911,119.39,119.4176,16744.0
2016-08-03 15:35:00,129.94,129.99,129.9,129.95,13682.0,119.4268,119.4728,119.39,119.436,13682.0
2016-08-03 15:40:00,129.94,130.01,129.92,130.0,27997.0,119.4268,119.4911,119.4084,119.4819,27997.0
2016-08-03 15:45:00,130.01,130.3,130.01,130.29,27524.0,119.4911,119.7577,119.4911,119.7485,27524.0
2016-08-03 15:50:00,130.29,130.29,130.21,130.26,24757.0,119.7485,119.7485,119.675,119.7209,24757.0
2016-08-03 15:55:00,130.26,130.4,130.26,130.35,49224.0,119.7209,119.8496,119.7209,119.8036,49224.0
2016-08-04 09:30:00,130.48,131.07,130.37,131.07,8706.0,119.9231,120.4654,119.822,120.4654,8706.0
2016-08-04 09:35:00,130.7,130.94,130.62,130.81,1700.0,120.1253,120.3459,120.0518,120.2264,1700.0
2016-08-04 09:40:00,130.96,131.02,130.7,131.02,4716.0,120.3643,120.4194,120.1253,120.4194,4716.0
2016-08-04 09:45:00,131.02,131.12,130.97,131.1,4116.0,120.4194,120.5113,120.3735,120.4929,4116.0
2016-08-04 09:50:00,131.12,131.17,130.99,131.0,1518.0,120.5113,120.5573,120.3918,120.401,1518.0
2016-08-04 09:55:00,131.02,131.03,130.91,130.94,4558.0,120.4194,120.4286,120.3183,120.3459,4558.0
2016-08-04 10:00:00,130.95,131.03,130.75,130.98,8618.0,120.3551,120.4286,120.1713,120.3827,8618.0
2016-08-04 10:05:00,130.98,130.98,130.74,130.78,5275.0,120.3827,120.3827,120.1621,120.1988,5275.0
2016-08-04 10:10:00,130.73,130.93,130.73,130.87,3992.0,120.1529,120.3367,120.1529,120.2816,3992.0
2016-08-04 10:15:00,130.9,131.08,130.85,131.08,11139.0,120.3091,120.4746,120.2632,120.4746,11139.0
2016-08-04 10:20:00,131.04,131.1,131.0,131.08,12463.0,120.4378,120.4929,120.401,120.4746,12463.0
2016-08-04 10:25:00,131.09,131.12,130.9,131.0,17809.0,120.4838,120.5113,120.3091,120.401,17809.0
2016-08-04 10:30:00,131.02,131.09,130.92,131.08,8433.0,120.4194,120.4838,120.3275,120.4746,8433.0
2016-08-04 10:35:00,131.06,131.11,130.99,131.06,11827.0,120.4562,120.5021,120.3918,120.4562,11827.0
2016-08-04 10:40:00,131.06,131.07,131.02,131.05,20429.0,120.4562,120.4654,120.4194,120.447,20429.0
2016-08-04 10:45:00,131.03,131.05,130.99,131.05,6811.0,120.4286,120.447,120.3918,120.447,6811.0
2016-08-04 10:50:00,131.07,131.41,131.06,131.38,13566.0,120.4654,120.7779,120.4562,120.7503,13566.0
2016-08-04 10:55:00,131.36,131.64,131.36,131.6,6110.0,120.7319,120.9893,120.7319,120.9525,6110.0
2016-08-04 11:00:00,131.59,131.64,131.46,131.46,7312.0,120.9433,120.9893,120.8238,120.8238,7312.0
2016-08-04 11:05:00,131.45,131.52,131.4,131.47,6340.0,120.8146,120.879,120.7687,120.833,6340.0
2016-08-04 11:10:00,131.53,131.53,131.45,131.45,3045.0,120.8882,120.8882,120.8146,120.8146,3045.0
2016-08-04 11:15:00,131.45,131.46,131.28,131.46,14158.0,120.8146,120.8238,120.6584,120.8238,14158.0
2016-08-04 11:20:00,131.42,131.46,131.32,131.32,5346.0,120.7871,120.8238,120.6951,120.6951,5346.0
2016-08-04 11:25:00,131.33,131.38,131.29,131.33,6206.0,120.7043,120.7503,120.6676,120.7043,6206.0
2016-08-04 11:30:00,131.36,131.37,131.33,131.36,10228.0,120.7319,120.7411,120.7043,120.7319,10228.0
2016-08-04 11:35:00,131.35,131.37,131.27,131.31,7800.0,120.7227,120.7411,120.6492,120.686,7800.0
2016-08-04 11:40:00,131.3,131.32,131.23,131.23,11056.0,120.6768,120.6951,120.6124,120.6124,11056.0
2016-08-04 11:45:00,131.26,131.29,131.15,131.15,7434.0,120.64,120.6676,120.5389,120.5389,7434.0
2016-08-04 11:50:00,131.12,131.4,131.1,131.23,9143.0,120.5113,120.7687,120.4929,120.6124,9143.0
2016-08-04 11:55:00,131.28,131.46,131.25,131.46,4479.0,120.6584,120.8238,120.6308,120.8238,4479.0
2016-08-04 12:00:00,131.46,131.64,131.4,131.64,4802.0,120.8238,120.9893,120.7687,120.9893,4802.0
2016-08-04 12:05:00,131.64,131.79,131.62,131.79,5575.0,120.9893,121.1271,120.9709,121.1271,5575.0
2016-08-04 12:10:00,131.82,131.88,131.79,131.88,4848.0,121.1547,121.2098,121.1271,121.2098,4848.0
2016-08-04 12:15:00,131.87,131.9,131.74,131.75,7562.0,121.2006,121.2282,121.0812,121.0904,7562.0
2016-08-04 12:20:00,131.76,131.93,131.76,131.93,4945.0,121.0995,121.2558,121.0995,121.2558,4945.0
2016-08-04 12:25:00,131.92,131.98,131.89,131.98,7798.0,121.2466,121.3017,121.219,121.3017,7798.0
2016-08-04 12:30:00,131.94,131.97,131.81,131.9,8013.0,121.265,121.2926,121.1455,121.2282,8013.0
2016-08-04 12:35:00,131.88,131.92,131.82,131.88,3391.0,121.2098,121.2466,121.1547,121.2098,3391.0
2016-08-04 12:40:00,131.92,132.01,131.86,132.01,3500.0,121.2466,121.3293,121.1915,121.3293,3500.0
2016-08-04 12:45:00,131.95,132.04,131.95,132.02,3639.0,121.2742,121.3569,121.2742,121.3385,3639.0
2016-08-04 12:50:00,132.01,132.01,131.93,131.95,6209.0,121.3293,121.3293,121.2558,121.2742,6209.0
2016-08-04 12:55:00,131.93,131.93,131.7,131.7,6788.0,121.2558,121.2558,121.0444,121.0444,6788.0
2016-08-04 13:00:00,131.7,131.85,131.7,131.82,4227.0,121.0444,121.1823,121.0444,121.1547,4227.0
2016-08-04 13:05:00,131.81,131.81,131.75,131.78,4530.0,121.1455,121.1455,121.0904,121.1179,4530.0
2016-08-04 13:10:00,131.78,131.88,131.76,131.77,6437.0,121.1179,121.2098,121.0995,121.1087,6437.0
2016-08-04 13:15:00,131.76,131.88,131.76,131.88,3360.0,121.0995,121.2098,121.0995,121.2098,3360.0
2016-08-04 13:20:00,131.87,131.95,131.87,131.88,5517.0,121.2006,121.2742,121.2006,121.2098,5517.0
2016-08-04 13:25:00,131.88,131.92,131.87,131.89,2600.0,121.2098,121.2466,121.2006,121.219,2600.0
2016-08-04 13:30:00,131.92,131.92,131.75,131.75,9246.0,121.2466,121.2466,121.0904,121.0904,9246.0
2016-08-04 13:35:00,131.75,131.86,131.75,131.83,4885.0,121.0904,121.1915,121.0904,121.1639,4885.0
2016-08-04 13:40:00,131.82,131.87,131.8,131.81,6400.0,121.1547,121.2006,121.1363,121.1455,6400.0
2016-08-04 13:45:00,131.81,131.89,131.8,131.84,7731.0,121.1455,121.219,121.1363,121.1731,7731.0
2016-08-04 13:50:00,131.85,131.87,131.81,131.81,4961.0,121.1823,121.2006,121.1455,121.1455,4961.0
2016-08-04 13:55:00,131.83,131.87,131.81,131.87,5715.0,121.1639,121.2006,121.1455,121.2006,5715.0
2016-08-04 14:00:00,131.87,131.87,131.8,131.84,10522.0,121.2006,121.2006,121.1363,121.1731,10522.0
2016-08-04 14:05:00,131.84,131.84,131.72,131.75,3849.0,121.1731,121.1731,121.0628,121.0904,3849.0
2016-08-04 14:10:00,131.7,131.74,131.63,131.63,7123.0,121.0444,121.0812,120.9801,120.9801,7123.0
2016-08-04 14:15:00,131.59,131.59,131.52,131.52,3135.0,120.9433,120.9433,120.879,120.879,3135.0
2016-08-04 14:20:00,131.5,131.65,131.48,131.65,8512.0,120.8606,120.9984,120.8422,120.9984,8512.0
2016-08-04 14:25:00,131.6,131.65,131.59,131.63,4800.0,120.9525,120.9984,120.9433,120.9801,4800.0
2016-08-04 14:30:00,131.63,131.66,131.48,131.53,6813.0,120.9801,121.0076,120.8422,120.8882,6813.0
2016-08-04 14:35:00,131.5,131.52,131.41,131.41,5934.0,120.8606,120.879,120.7779,120.7779,5934.0
2016-08-04 14:40:00,131.37,131.42,131.3,131.35,7674.0,120.7411,120.7871,120.6768,120.7227,7674.0
2016-08-04 14:45:00,131.37,131.39,131.35,131.36,4857.0,120.7411,120.7595,120.7227,120.7319,4857.0
2016-08-04 14:50:00,131.36,131.43,131.35,131.4,7082.0,120.7319,120.7962,120.7227,120.7687,7082.0
2016-08-04 14:55:00,131.4,131.42,131.33,131.36,9482.0,120.7687,120.7871,120.7043,120.7319,9482.0
2016-08-04 15:00:00,131.35,131.36,131.2,131.23,8664.0,120.7227,120.7319,120.5849,120.6124,8664.0
2016-08-04 15:05:00,131.25,131.29,131.22,131.24,8850.0,120.6308,120.6676,120.6032,120.6216,8850.0
2016-08-04 15:10:00,131.23,131.24,131.12,131.16,7688.0,120.6124,120.6216,120.5113,120.5481,7688.0
2016-08-04 15:15:00,131.14,131.23,131.14,131.22,7247.0,120.5297,120.6124,120.5297,120.6032,7247.0
2016-08-04 15:20:00,131.23,131.25,131.16,131.19,6908.0,120.6124,120.6308,120.5481,120.5757,6908.0
2016-08-04 15:25:00,131.19,131.29,131.18,131.27,8466.0,120.5757,120.6676,120.5665,120.6492,8466.0
2016-08-04 15:30:00,131.26,131.29,131.12,131.17,9528.0,120.64,120.6676,120.5113,120.5573,9528.0
2016-08-04 15:35:00,131.18,131.48,131.16,131.44,15682.0,120.5665,120.8422,120.5481,120.8054,15682.0
2016-08-04 15:40:00,131.44,131.45,131.33,131.34,17225.0,120.8054,120.8146,120.7043,120.7135,17225.0
2016-08-04 15:45:00,131.34,131.34,131.22,131.32,24843.0,120.7135,120.7135,120.6032,120.6951,24843.0
2016-08-04 15:50:00,131.31,131.34,131.29,131.34,19147.0,120.686,120.7135,120.6676,120.7135,19147.0
2016-08-04 15:55:00,131.33,131.37,131.24,131.31,39129.0,120.7043,120.7411,120.6216,120.686,39129.0
2016-08-05 09:30:00,131.77,133.0,131.67,133.0,10255.0,121.1087,122.2392,121.0168,122.2392,10255.0
2016-08-05 09:35:00,132.6,133.41,132.6,133.34,9150.0,121.8716,122.616,121.8716,122.5517,9150.0
2016-08-05 09:40:00,133.47,133.54,133.13,133.53,16591.0,122.6712,122.7355,122.3587,122.7263,16591.0
2016-08-05 09:45:00,133.54,133.62,133.3,133.35,11771.0,122.7355,122.8091,122.5149,122.5609,11771.0
2016-08-05 09:50:00,133.46,133.89,133.46,133.88,6790.0,122.662,123.0572,122.662,123.048,6790.0
2016-08-05 09:55:00,133.86,134.03,133.74,134.01,5500.0,123.0296,123.1859,122.9193,123.1675,5500.0
2016-08-05 10:00:00,133.97,134.41,133.96,134.15,26760.0,123.1307,123.5351,123.1215,123.2962,26760.0
2016-08-05 10:05:00,134.08,134.24,134.08,134.17,10225.0,123.2318,123.3789,123.2318,123.3146,10225.0
2016-08-05 10:10:00,134.12,134.32,134.06,134.28,15166.0,123.2686,123.4524,123.2135,123.4157,15166.0
2016-08-05 10:15:00,134.28,134.38,134.17,134.28,29909.0,123.4157,123.5076,123.3146,123.4157,29909.0
2016-08-05 10:20:00,134.28,134.3,134.17,134.3,8770.0,123.4157,123.434,123.3146,123.434,8770.0
2016-08-05 10:25:00,134.27,134.33,134.14,134.28,12294.0,123.4065,123.4616,123.287,123.4157,12294.0
2016-08-05 10:30:00,134.28,134.29,134.12,134.13,7800.0,123.4157,123.4248,123.2686,123.2778,7800.0
2016-08-05 10:35:00,134.14,134.21,134.07,134.07,11795.0,123.287,123.3513,123.2226,123.2226,11795.0
2016-08-05 10:40:00,134.08,134.08,133.92,133.98,6510.0,123.2318,123.2318,123.0848,123.1399,6510.0
2016-08-05 10:45:00,133.97,133.98,133.8,133.8,5690.0,123.1307,123.1399,122.9745,122.9745,5690.0
2016-08-05 10:50:00,133.81,133.94,133.81,133.9,1719.0,122.9837,123.1032,122.9837,123.0664,1719.0
2016-08-05 10:55:00,133.94,133.94,133.86,133.9,15926.0,123.1032,123.1032,123.0296,123.0664,15926.0
2016-08-05 11:00:00,133.92,134.12,133.89,134.1,6150.0,123.0848,123.2686,123.0572,123.2502,6150.0
2016-08-05 11:05:00,134.07,134.07,133.59,133.64,19170.0,123.2226,123.2226,122.7815,122.8274,19170.0
2016-08-05 11:10:00,133.63,133.63,133.48,133.49,4210.0,122.8182,122.8182,122.6804,122.6896,4210.0
2016-08-05 11:15:00,133.51,133.53,133.38,133.47,4459.0,122.708,122.7263,122.5885,122.6712,4459.0
2016-08-05 11:20:00,133.52,133.6,133.5,133.6,1000.0,122.7171,122.7907,122.6988,122.7907,1000.0
2016-08-05 11:25:00,133.56,133.71,133.55,133.65,1990.0,122.7539,122.8918,122.7447,122.8366,1990.0
2016-08-05 11:30:00,133.63,133.64,133.6,133.6,1500.0,122.8182,122.8274,122.7907,122.7907,1500.0
2016-08-05 11:35:00,133.63,133.67,133.56,133.59,1400.0,122.8182,122.855,122.7539,122.7815,1400.0
2016-08-05 11:40:00,133.58,133.63,133.55,133.56,2300.0,122.7723,122.8182,122.7447,122.7539,2300.0
2016-08-05 11:45:00,133.5,133.58,133.48,133.54,2109.0,122.6988,122.7723,122.6804,122.7355,2109.0
2016-08-05 11:50:00,133.53,133.54,133.41,133.41,1600.0,122.7263,122.7355,122.616,122.616,1600.0
2016-08-05 11:55:00,133.4,133.42,133.36,133.36,1200.0,122.6069,122.6252,122.5701,122.5701,1200.0
2016-08-05 12:00:00,133.35,133.36,133.28,133.33,3173.0,122.5609,122.5701,122.4966,122.5425,3173.0
2016-08-05 12:05:00,133.31,133.35,133.23,133.23,2100.0,122.5241,122.5609,122.4506,122.4506,2100.0
2016-08-05 12:10:00,133.29,133.31,133.26,133.3,900.0,122.5058,122.5241,122.4782,122.5149,900.0
2016-08-05 12:15:00,133.32,133.38,133.32,133.34,1000.0,122.5333,122.5885,122.5333,122.5517,1000.0
2016-08-05 12:20:00,133.31,133.33,133.26,133.32,1500.0,122.5241,122.5425,122.4782,122.5333,1500.0
2016-08-05 12:25:00,133.34,133.34,133.2,133.2,1400.0,122.5517,122.5517,122.423,122.423,1400.0
2016-08-05 12:30:00,133.26,133.26,133.15,133.21,2400.0,122.4782,122.4782,122.3771,122.4322,2400.0
2016-08-05 12:35:00,133.21,133.22,133.17,133.21,500.0,122.4322,122.4414,122.3955,122.4322,500.0
2016-08-05 12:40:00,133.15,133.17,133.07,133.11,2354.0,122.3771,122.3955,122.3036,122.3403,2354.0
2016-08-05 12:45:00,133.07,133.12,133.07,133.12,702.0,122.3036,122.3495,122.3036,122.3495,702.0
2016-08-05 12:50:00,133.08,133.09,133.05,133.05,1300.0,122.3127,122.3219,122.2852,122.2852,1300.0
2016-08-05 12:55:00,133.07,133.12,133.06,133.07,2000.0,122.3036,122.3495,122.2944,122.3036,2000.0
2016-08-05 13:00:00,133.07,133.07,133.01,133.04,2908.0,122.3036,122.3036,122.2484,122.276,2908.0
2016-08-05 13:05:00,133.07,133.07,132.92,132.92,2414.0,122.3036,122.3036,122.1657,122.1657,2414.0
2016-08-05 13:10:00,132.95,132.99,132.92,132.98,1700.0,122.1933,122.23,122.1657,122.2208,1700.0
2016-08-05 13:15:00,133.0,133.0,132.91,132.96,2495.0,122.2392,122.2392,122.1565,122.2025,2495.0
2016-08-05 13:20:00,132.94,132.95,132.9,132.94,5016.0,122.1841,122.1933,122.1473,122.1841,5016.0
2016-08-05 13:25:00,132.94,133.06,132.89,133.04,9647.0,122.1841,122.2944,122.1381,122.276,9647.0
2016-08-05 13:30:00,133.04,133.14,133.04,133.11,6800.0,122.276,122.3679,122.276,122.3403,6800.0
2016-08-05 13:35:00,133.15,133.22,133.11,133.12,3924.0,122.3771,122.4414,122.3403,122.3495,3924.0
2016-08-05 13:40:00,133.11,133.14,133.06,133.14,7113.0,122.3403,122.3679,122.2944,122.3679,7113.0
2016-08-05 13:45:00,133.14,133.26,133.12,133.2,12835.0,122.3679,122.4782,122.3495,122.423,12835.0
2016-08-05 13:50:00,133.24,133.25,133.22,133.24,1083.0,122.4598,122.469,122.4414,122.4598,1083.0
2016-08-05 13:55:00,133.21,133.21,133.04,133.05,4390.0,122.4322,122.4322,122.276,122.2852,4390.0
2016-08-05 14:00:00,133.1,133.1,132.98,133.03,2000.0,122.3311,122.3311,122.2208,122.2668,2000.0
2016-08-05 14:05:00,133.03,133.03,132.95,132.96,2977.0,122.2668,122.2668,122.1933,122.2025,2977.0
2016-08-05 14:10:00,132.97,132.98,132.85,132.91,2732.0,122.2116,122.2208,122.1014,122.1565,2732.0
2016-08-05 14:15:00,132.91,132.97,132.88,132.96,4000.0,122.1565,122.2116,122.1289,122.2025,4000.0
2016-08-05 14:20:00,132.97,133.0,132.88,132.88,2712.0,122.2116,122.2392,122.1289,122.1289,2712.0
2016-08-05 14:25:00,132.84,132.84,132.79,132.79,1900.0,122.0922,122.0922,122.0462,122.0462,1900.0
2016-08-05 14:30:00,132.76,132.84,132.76,132.84,2481.0,122.0186,122.0922,122.0186,122.0922,2481.0
2016-08-05 14:35:00,132.85,132.86,132.79,132.8,1521.0,122.1014,122.1105,122.0462,122.0554,1521.0
2016-08-05 14:40:00,132.76,132.76,132.65,132.68,2617.0,122.0186,122.0186,121.9175,121.9451,2617.0
2016-08-05 14:45:00,132.73,132.73,132.64,132.64,2524.0,121.9911,121.9911,121.9083,121.9083,2524.0
2016-08-05 14:50:00,132.69,132.79,132.65,132.79,3293.0,121.9543,122.0462,121.9175,122.0462,3293.0
2016-08-05 14:55:00,132.78,132.83,132.76,132.76,3686.0,122.037,122.083,122.0186,122.0186,3686.0
2016-08-05 15:00:00,132.76,132.86,132.74,132.84,5443.0,122.0186,122.1105,122.0003,122.0922,5443.0
2016-08-05 15:05:00,132.84,132.89,132.81,132.87,4045.0,122.0922,122.1381,122.0646,122.1197,4045.0
2016-08-05 15:10:00,132.88,132.88,132.83,132.85,1300.0,122.1289,122.1289,122.083,122.1014,1300.0
2016-08-05 15:15:00,132.89,132.97,132.86,132.86,4627.0,122.1381,122.2116,122.1105,122.1105,4627.0
2016-08-05 15:20:00,132.87,132.87,132.75,132.83,2971.0,122.1197,122.1197,122.0094,122.083,2971.0
2016-08-05 15:25:00,132.79,132.88,132.78,132.88,2101.0,122.0462,122.1289,122.037,122.1289,2101.0
2016-08-05 15:30:00,132.86,132.87,132.79,132.87,2957.0,122.1105,122.1197,122.0462,122.1197,2957.0
2016-08-05 15:35:00,132.87,132.88,132.8,132.81,5249.0,122.1197,122.1289,122.0554,122.0646,5249.0
2016-08-05 15:40:00,132.83,132.88,132.83,132.85,5305.0,122.083,122.1289,122.083,122.1014,5305.0
2016-08-05 15:45:00,132.86,132.89,132.71,132.73,11050.0,122.1105,122.1381,121.9727,121.9911,11050.0
2016-08-05 15:50:00,132.74,132.8,132.71,132.74,13658.0,122.0003,122.0554,121.9727,122.0003,13658.0
2016-08-05 15:55:00,132.74,132.84,132.73,132.83,23408.0,122.0003,122.0922,121.9911,122.083,23408.0
2016-08-08 09:30:00,132.71,132.8,132.46,132.8,8984.0,121.9727,122.0554,121.7429,122.0554,8984.0
2016-08-08 09:35:00,132.65,132.79,132.6,132.73,6699.0,121.9175,122.0462,121.8716,121.9911,6699.0
2016-08-08 09:40:00,132.72,132.78,132.57,132.78,3699.0,121.9819,122.037,121.844,122.037,3699.0
2016-08-08 09:45:00,132.69,132.7,132.3,132.43,4600.0,121.9543,121.9635,121.5959,121.7153,4600.0
2016-08-08 09:50:00,132.38,132.43,132.35,132.41,1341.0,121.6694,121.7153,121.6418,121.697,1341.0
2016-08-08 09:55:00,132.43,132.45,132.23,132.24,2606.0,121.7153,121.7337,121.5315,121.5407,2606.0
2016-08-08 10:00:00,132.32,132.37,132.23,132.23,500.0,121.6142,121.6602,121.5315,121.5315,500.0
2016-08-08 10:05:00,132.23,132.41,132.23,132.35,4586.0,121.5315,121.697,121.5315,121.6418,4586.0
2016-08-08 10:10:00,132.35,132.35,132.26,132.31,1415.0,121.6418,121.6418,121.5591,121.605,1415.0
2016-08-08 10:15:00,132.31,132.35,132.31,132.35,797.0,121.605,121.6418,121.605,121.6418,797.0
2016-08-08 10:20:00,132.31,132.36,132.24,132.26,4710.0,121.605,121.651,121.5407,121.5591,4710.0
2016-08-08 10:25:00,132.27,132.31,132.0,132.0,2100.0,121.5683,121.605,121.3201,121.3201,2100.0
2016-08-08 10:30:00,132.08,132.17,132.07,132.12,4300.0,121.3937,121.4764,121.3845,121.4304,4300.0
2016-08-08 10:35:00,132.09,132.12,131.9,131.9,2033.0,121.4028,121.4304,121.2282,121.2282,2033.0
2016-08-08 10:40:00,131.88,131.97,131.76,131.78,3900.0,121.2098,121.2926,121.0995,121.1179,3900.0
2016-08-08 10:45:00,131.79,131.85,131.67,131.73,3947.0,121.1271,121.1823,121.0168,121.072,3947.0
2016-08-08 10:50:00,131.7,131.82,131.7,131.77,4289.0,121.0444,121.1547,121.0444,121.1087,4289.0
2016-08-08 10:55:00,131.77,131.8,131.72,131.8,2120.0,121.1087,121.1363,121.0628,121.1363,2120.0
2016-08-08 11:00:00,131.81,131.88,131.79,131.82,2780.0,121.1455,121.2098,121.1271,121.1547,2780.0
2016-08-08 11:05:00,131.79,131.86,131.72,131.82,3542.0,121.1271,121.1915,121.0628,121.1547,3542.0
2016-08-08 11:10:00,131.87,131.87,131.68,131.68,2700.0,121.2006,121.2006,121.026,121.026,2700.0
2016-08-08 11:15:00,131.69,131.72,131.62,131.62,1891.0,121.0352,121.0628,120.9709,120.9709,1891.0
2016-08-08 11:20:00,131.62,131.7,131.45,131.45,7569.0,120.9709,121.0444,120.8146,120.8146,7569.0
2016-08-08 11:25:00,131.49,131.55,131.46,131.54,2900.0,120.8514,120.9065,120.8238,120.8973,2900.0
2016-08-08 11:30:00,131.52,131.59,131.52,131.56,3793.0,120.879,120.9433,120.879,120.9157,3793.0
2016-08-08 11:35:00,131.51,131.51,131.44,131.49,2100.0,120.8698,120.8698,120.8054,120.8514,2100.0
2016-08-08 11:40:00,131.52,131.55,131.49,131.5,1700.0,120.879,120.9065,120.8514,120.8606,1700.0
2016-08-08 11:45:00,131.53,131.54,131.49,131.49,3791.0,120.8882,120.8973,120.8514,120.8514,3791.0
2016-08-08 11:50:00,131.49,131.51,131.45,131.51,3100.0,120.8514,120.8698,120.8146,120.8698,3100.0
2016-08-08 11:55:00,131.51,131.51,131.43,131.46,2400.0,120.8698,120.8698,120.7962,120.8238,2400.0
2016-08-08 12:00:00,131.45,131.48,131.39,131.47,4300.0,120.8146,120.8422,120.7595,120.833,4300.0
2016-08-08 12:05:00,131.45,131.48,131.42,131.42,1735.0,120.8146,120.8422,120.7871,120.7871,1735.0
2016-08-08 12:10:00,131.44,131.52,131.44,131.5,1500.0,120.8054,120.879,120.8054,120.8606,1500.0
2016-08-08 12:15:00,131.51,131.55,131.5,131.53,4600.0,120.8698,120.9065,120.8606,120.8882,4600.0
2016-08-08 12:20:00,131.54,131.55,131.5,131.51,2552.0,120.8973,120.9065,120.8606,120.8698,2552.0
2016-08-08 12:25:00,131.55,131.59,131.51,131.51,2397.0,120.9065,120.9433,120.8698,120.8698,2397.0
2016-08-08 12:30:00,131.47,131.47,131.39,131.39,1100.0,120.833,120.833,120.7595,120.7595,1100.0
2016-08-08 12:35:00,131.41,131.43,131.38,131.38,2706.0,120.7779,120.7962,120.7503,120.7503,2706.0
2016-08-08 12:40:00,131.38,131.38,131.28,131.28,3403.0,120.7503,120.7503,120.6584,120.6584,3403.0
2016-08-08 12:45:00,131.3,131.37,131.3,131.33,2600.0,120.6768,120.7411,120.6768,120.7043,2600.0
2016-08-08 12:50:00,131.38,131.4,131.31,131.33,2475.0,120.7503,120.7687,120.686,120.7043,2475.0
2016-08-08 12:55:00,131.35,131.36,131.31,131.36,5458.0,120.7227,120.7319,120.686,120.7319,5458.0
2016-08-08 13:00:00,131.35,131.35,131.34,131.35,758.0,120.7227,120.7227,120.7135,120.7227,758.0
2016-08-08 13:05:00,131.31,131.37,131.28,131.37,1900.0,120.686,120.7411,120.6584,120.7411,1900.0
2016-08-08 13:10:00,131.39,131.39,131.36,131.36,700.0,120.7595,120.7595,120.7319,120.7319,700.0
2016-08-08 13:15:00,131.36,131.38,131.32,131.32,2400.0,120.7319,120.7503,120.6951,120.6951,2400.0
2016-08-08 13:20:00,131.32,131.32,131.27,131.3,3754.0,120.6951,120.6951,120.6492,120.6768,3754.0
2016-08-08 13:25:00,131.32,131.36,131.32,131.36,1009.0,120.6951,120.7319,120.6951,120.7319,1009.0
2016-08-08 13:30:00,131.36,131.36,131.31,131.35,2233.0,120.7319,120.7319,120.686,120.7227,2233.0
2016-08-08 13:35:00,131.33,131.36,131.31,131.32,4619.0,120.7043,120.7319,120.686,120.6951,4619.0
2016-08-08 13:40:00,131.36,131.4,131.31,131.38,8789.0,120.7319,120.7687,120.686,120.7503,8789.0
2016-08-08 13:45:00,131.38,131.41,131.3,131.34,11216.0,120.7503,120.7779,120.6768,120.7135,11216.0
2016-08-08 13:50:00,131.33,131.39,131.33,131.39,1456.0,120.7043,120.7595,120.7043,120.7595,1456.0
2016-08-08 13:55:00,131.39,131.44,131.39,131.42,2501.0,120.7595,120.8054,120.7595,120.7871,2501.0
2016-08-08 14:00:00,131.42,131.44,131.39,131.4,2326.0,120.7871,120.8054,120.7595,120.7687,2326.0
2016-08-08 14:05:00,131.4,131.43,131.37,131.37,2500.0,120.7687,120.7962,120.7411,120.7411,2500.0
2016-08-08 14:10:00,131.37,131.39,131.36,131.36,2066.0,120.7411,120.7595,120.7319,120.7319,2066.0
2016-08-08 14:15:00,131.36,131.37,131.24,131.24,5177.0,120.7319,120.7411,120.6216,120.6216,5177.0
2016-08-08 14:20:00,131.24,131.24,131.19,131.22,3000.0,120.6216,120.6216,120.5757,120.6032,3000.0
2016-08-08 14:25:00,131.22,131.26,131.21,131.26,2778.0,120.6032,120.64,120.594,120.64,2778.0
2016-08-08 14:30:00,131.25,131.3,131.23,131.28,3262.0,120.6308,120.6768,120.6124,120.6584,3262.0
2016-08-08 14:35:00,131.28,131.28,131.23,131.25,2829.0,120.6584,120.6584,120.6124,120.6308,2829.0
2016-08-08 14:40:00,131.26,131.26,131.17,131.17,5786.0,120.64,120.64,120.5573,120.5573,5786.0
2016-08-08 14:45:00,131.15,131.21,131.14,131.15,4402.0,120.5389,120.594,120.5297,120.5389,4402.0
2016-08-08 14:50:00,131.17,131.2,131.17,131.2,2300.0,120.5573,120.5849,120.5573,120.5849,2300.0
2016-08-08 14:55:00,131.2,131.25,131.18,131.21,4226.0,120.5849,120.6308,120.5665,120.594,4226.0
2016-08-08 15:00:00,131.21,131.25,131.21,131.22,1903.0,120.594,120.6308,120.594,120.6032,1903.0
2016-08-08 15:05:00,131.21,131.23,131.17,131.23,4803.0,120.594,120.6124,120.5573,120.6124,4803.0
2016-08-08 15:10:00,131.23,131.27,131.23,131.26,2818.0,120.6124,120.6492,120.6124,120.64,2818.0
2016-08-08 15:15:00,131.27,131.27,131.21,131.24,5714.0,120.6492,120.6492,120.594,120.6216,5714.0
2016-08-08 15:20:00,131.25,131.27,131.23,131.26,3044.0,120.6308,120.6492,120.6124,120.64,3044.0
2016-08-08 15:25:00,131.25,131.26,131.24,131.25,2901.0,120.6308,120.64,120.6216,120.6308,2901.0
2016-08-08 15:30:00,131.25,131.26,131.22,131.26,6267.0,120.6308,120.64,120.6032,120.64,6267.0
2016-08-08 15:35:00,131.27,131.35,131.26,131.34,6293.0,120.6492,120.7227,120.64,120.7135,6293.0
2016-08-08 15:40:00,131.36,131.37,131.3,131.3,5195.0,120.7319,120.7411,120.6768,120.6768,5195.0
2016-08-08 15:45:00,131.31,131.37,131.31,131.34,8601.0,120.686,120.7411,120.686,120.7135,8601.0
2016-08-08 15:50:00,131.33,131.38,131.32,131.37,7195.0,120.7043,120.7503,120.6951,120.7411,7195.0
2016-08-08 15:55:00,131.36,131.41,131.32,131.38,11593.0,120.7319,120.7779,120.6951,120.7503,11593.0
2016-08-09 09:30:00,131.46,131.71,131.34,131.71,7151.0,120.8238,121.0536,120.7135,121.0536,7151.0
2016-08-09 09:35:00,131.78,131.81,131.72,131.81,1546.0,121.1179,121.1455,121.0628,121.1455,1546.0
2016-08-09 09:40:00,131.87,131.87,131.78,131.8,1600.0,121.2006,121.2006,121.1179,121.1363,1600.0
2016-08-09 09:45:00,131.81,131.87,131.71,131.82,2300.0,121.1455,121.2006,121.0536,121.1547,2300.0
2016-08-09 09:50:00,131.84,131.84,131.84,131.84,213.0,121.1731,121.1731,121.1731,121.1731,213.0
2016-08-09 09:55:00,131.95,132.04,131.91,132.02,2834.0,121.2742,121.3569,121.2374,121.3385,2834.0
2016-08-09 10:00:00,132.05,132.23,131.98,132.22,4504.0,121.3661,121.5315,121.3017,121.5223,4504.0
2016-08-09 10:05:00,132.29,132.35,132.16,132.35,3296.0,121.5867,121.6418,121.4672,121.6418,3296.0
2016-08-09 10:10:00,132.37,132.51,132.32,132.45,12914.0,121.6602,121.7889,121.6142,121.7337,12914.0
2016-08-09 10:15:00,132.45,132.59,132.44,132.59,3500.0,121.7337,121.8624,121.7245,121.8624,3500.0
2016-08-09 10:20:00,132.59,132.62,132.53,132.62,5464.0,121.8624,121.89,121.8072,121.89,5464.0
2016-08-09 10:25:00,132.62,132.66,132.61,132.63,1775.0,121.89,121.9267,121.8808,121.8992,1775.0
2016-08-09 10:30:00,132.66,132.67,132.52,132.54,4400.0,121.9267,121.9359,121.7981,121.8164,4400.0
2016-08-09 10:35:00,132.53,132.6,132.47,132.6,7021.0,121.8072,121.8716,121.7521,121.8716,7021.0
2016-08-09 10:40:00,132.57,132.6,132.48,132.53,4778.0,121.844,121.8716,121.7613,121.8072,4778.0
2016-08-09 10:45:00,132.56,132.6,132.54,132.56,24175.0,121.8348,121.8716,121.8164,121.8348,24175.0
2016-08-09 10:50:00,132.56,132.56,132.46,132.47,1935.0,121.8348,121.8348,121.7429,121.7521,1935.0
2016-08-09 10:55:00,132.46,132.63,132.46,132.55,5800.0,121.7429,121.8992,121.7429,121.8256,5800.0
2016-08-09 11:00:00,132.55,132.58,132.5,132.5,14900.0,121.8256,121.8532,121.7797,121.7797,14900.0
2016-08-09 11:05:00,132.5,132.59,132.5,132.56,4554.0,121.7797,121.8624,121.7797,121.8348,4554.0
2016-08-09 11:10:00,132.48,132.54,132.48,132.52,4460.0,121.7613,121.8164,121.7613,121.7981,4460.0
2016-08-09 11:15:00,132.52,132.53,132.47,132.47,3121.0,121.7981,121.8072,121.7521,121.7521,3121.0
2016-08-09 11:20:00,132.45,132.51,132.45,132.5,3403.0,121.7337,121.7889,121.7337,121.7797,3403.0
2016-08-09 11:25:00,132.51,132.55,132.5,132.53,16000.0,121.7889,121.8256,121.7797,121.8072,16000.0
2016-08-09 11:30:00,132.55,132.55,132.46,132.5,3900.0,121.8256,121.8256,121.7429,121.7797,3900.0
2016-08-09 11:35:00,132.48,132.51,132.47,132.49,4427.0,121.7613,121.7889,121.7521,121.7705,4427.0
2016-08-09 11:40:00,132.48,132.53,132.48,132.53,12329.0,121.7613,121.8072,121.7613,121.8072,12329.0
2016-08-09 11:45:00,132.53,132.58,132.53,132.55,2350.0,121.8072,121.8532,121.8072,121.8256,2350.0
2016-08-09 11:50:00,132.53,132.58,132.53,132.56,2000.0,121.8072,121.8532,121.8072,121.8348,2000.0
2016-08-09 11:55:00,132.56,132.61,132.56,132.58,5300.0,121.8348,121.8808,121.8348,121.8532,5300.0
2016-08-09 12:00:00,132.58,132.6,132.54,132.55,4985.0,121.8532,121.8716,121.8164,121.8256,4985.0
2016-08-09 12:05:00,132.58,132.59,132.54,132.54,2483.0,121.8532,121.8624,121.8164,121.8164,2483.0
2016-08-09 12:10:00,132.53,132.53,132.43,132.43,1200.0,121.8072,121.8072,121.7153,121.7153,1200.0
2016-08-09 12:15:00,132.42,132.42,132.33,132.34,1116.0,121.7061,121.7061,121.6234,121.6326,1116.0
2016-08-09 12:20:00,132.33,132.33,132.18,132.18,1600.0,121.6234,121.6234,121.4856,121.4856,1600.0
2016-08-09 12:25:00,132.19,132.2,132.17,132.19,2137.0,121.4948,121.5039,121.4764,121.4948,2137.0
2016-08-09 12:30:00,132.18,132.18,132.08,132.09,2330.0,121.4856,121.4856,121.3937,121.4028,2330.0
2016-08-09 12:35:00,132.11,132.13,132.04,132.05,4600.0,121.4212,121.4396,121.3569,121.3661,4600.0
2016-08-09 12:40:00,132.06,132.08,132.03,132.03,1400.0,121.3753,121.3937,121.3477,121.3477,1400.0
2016-08-09 12:45:00,132.03,132.03,132.0,132.02,9800.0,121.3477,121.3477,121.3201,121.3385,9800.0
2016-08-09 12:50:00,132.0,132.06,131.99,132.05,5767.0,121.3201,121.3753,121.3109,121.3661,5767.0
2016-08-09 12:55:00,132.06,132.06,132.0,132.02,1800.0,121.3753,121.3753,121.3201,121.3385,1800.0
2016-08-09 13:00:00,132.04,132.08,132.04,132.08,1717.0,121.3569,121.3937,121.3569,121.3937,1717.0
2016-08-09 13:05:00,132.06,132.07,132.06,132.06,1200.0,121.3753,121.3845,121.3753,121.3753,1200.0
2016-08-09 13:10:00,132.07,132.12,132.07,132.12,2600.0,121.3845,121.4304,121.3845,121.4304,2600.0
2016-08-09 13:15:00,132.12,132.22,132.11,132.21,2861.0,121.4304,121.5223,121.4212,121.5131,2861.0
2016-08-09 13:20:00,132.21,132.21,132.18,132.18,1100.0,121.5131,121.5131,121.4856,121.4856,1100.0
2016-08-09 13:25:00,132.16,132.16,132.02,132.11,3364.0,121.4672,121.4672,121.3385,121.4212,3364.0
2016-08-09 13:30:00,132.12,132.22,132.12,132.22,1400.0,121.4304,121.5223,121.4304,121.5223,1400.0
2016-08-09 13:35:00,132.24,132.34,132.22,132.22,3064.0,121.5407,121.6326,121.5223,121.5223,3064.0
2016-08-09 13:40:00,132.21,132.21,132.11,132.11,1808.0,121.5131,121.5131,121.4212,121.4212,1808.0
2016-08-09 13:45:00,132.09,132.16,132.08,132.16,2800.0,121.4028,121.4672,121.3937,121.4672,2800.0
2016-08-09 13:50:00,132.19,132.22,132.19,132.19,1560.0,121.4948,121.5223,121.4948,121.4948,1560.0
2016-08-09 13:55:00,132.19,132.24,132.15,132.24,2200.0,121.4948,121.5407,121.458,121.5407,2200.0
2016-08-09 14:00:00,132.24,132.27,132.2,132.21,3506.0,121.5407,121.5683,121.5039,121.5131,3506.0
2016-08-09 14:05:00,132.21,132.21,132.13,132.19,4505.0,121.5131,121.5131,121.4396,121.4948,4505.0
2016-08-09 14:10:00,132.2,132.22,132.17,132.17,3852.0,121.5039,121.5223,121.4764,121.4764,3852.0
2016-08-09 14:15:00,132.15,132.2,132.13,132.2,3000.0,121.458,121.5039,121.4396,121.5039,3000.0
2016-08-09 14:20:00,132.2,132.2,132.15,132.15,2000.0,121.5039,121.5039,121.458,121.458,2000.0
2016-08-09 14:25:00,132.15,132.15,132.11,132.13,1701.0,121.458,121.458,121.4212,121.4396,1701.0
2016-08-09 14:30:00,132.1,132.12,131.92,131.92,4637.0,121.412,121.4304,121.2466,121.2466,4637.0
2016-08-09 14:35:00,131.9,132.01,131.9,131.93,5198.0,121.2282,121.3293,121.2282,121.2558,5198.0
2016-08-09 14:40:00,131.94,132.02,131.92,132.02,3200.0,121.265,121.3385,121.2466,121.3385,3200.0
2016-08-09 14:45:00,132.03,132.14,132.02,132.13,5707.0,121.3477,121.4488,121.3385,121.4396,5707.0
2016-08-09 14:50:00,132.15,132.21,132.12,132.12,6308.0,121.458,121.5131,121.4304,121.4304,6308.0
2016-08-09 14:55:00,132.14,132.18,132.13,132.17,3107.0,121.4488,121.4856,121.4396,121.4764,3107.0
2016-08-09 15:00:00,132.15,132.16,132.1,132.13,5530.0,121.458,121.4672,121.412,121.4396,5530.0
2016-08-09 15:05:00,132.14,132.14,132.09,132.13,4200.0,121.4488,121.4488,121.4028,121.4396,4200.0
2016-08-09 15:10:00,132.14,132.19,132.1,132.1,2580.0,121.4488,121.4948,121.412,121.412,2580.0
2016-08-09 15:15:00,132.1,132.13,132.09,132.11,7182.0,121.412,121.4396,121.4028,121.4212,7182.0
2016-08-09 15:20:00,132.11,132.15,132.11,132.15,5203.0,121.4212,121.458,121.4212,121.458,5203.0
2016-08-09 15:25:00,132.15,132.19,132.13,132.19,7681.0,121.458,121.4948,121.4396,121.4948,7681.0
2016-08-09 15:30:00,132.18,132.18,132.12,132.17,5285.0,121.4856,121.4856,121.4304,121.4764,5285.0
2016-08-09 15:35:00,132.17,132.22,132.15,132.22,8514.0,121.4764,121.5223,121.458,121.5223,8514.0
2016-08-09 15:40:00,132.22,132.22,132.11,132.16,9901.0,121.5223,121.5223,121.4212,121.4672,9901.0
2016-08-09 15:45:00,132.17,132.26,132.14,132.22,10521.0,121.4764,121.5591,121.4488,121.5223,10521.0
2016-08-09 15:50:00,132.2,132.25,132.18,132.25,8799.0,121.5039,121.5499,121.4856,121.5499,8799.0
2016-08-09 15:55:00,132.26,132.26,132.15,132.2,21701.0,121.5591,121.5591,121.458,121.5039,21701.0
2016-08-10 09:30:00,132.55,132.55,132.55,132.55,2122.0,121.8256,121.8256,121.8256,121.8256,2122.0
2016-08-10 09:35:00,132.36,132.36,132.07,132.25,300.0,121.651,121.651,121.3845,121.5499,300.0
2016-08-10 09:40:00,132.31,132.42,132.17,132.42,1501.0,121.605,121.7061,121.4764,121.7061,1501.0
2016-08-10 09:45:00,132.28,132.31,131.96,131.96,2351.0,121.5775,121.605,121.2834,121.2834,2351.0
2016-08-10 09:50:00,131.97,131.97,131.84,131.84,2100.0,121.2926,121.2926,121.1731,121.1731,2100.0
2016-08-10 09:55:00,131.93,131.96,131.85,131.86,1864.0,121.2558,121.2834,121.1823,121.1915,1864.0
2016-08-10 10:00:00,131.86,131.86,131.86,131.86,0.0,121.1915,121.1915,121.1915,121.1915,0.0
2016-08-10 10:05:00,131.94,132.01,131.82,132.0,4775.0,121.265,121.3293,121.1547,121.3201,4775.0
2016-08-10 10:10:00,131.94,132.01,131.93,132.0,1600.0,121.265,121.3293,121.2558,121.3201,1600.0
2016-08-10 10:15:00,132.03,132.06,132.03,132.03,2250.0,121.3477,121.3753,121.3477,121.3477,2250.0
2016-08-10 10:20:00,132.03,132.13,132.03,132.11,3800.0,121.3477,121.4396,121.3477,121.4212,3800.0
2016-08-10 10:25:00,132.14,132.14,132.1,132.1,1100.0,121.4488,121.4488,121.412,121.412,1100.0
2016-08-10 10:30:00,131.96,131.97,131.88,131.91,3961.0,121.2834,121.2926,121.2098,121.2374,3961.0
2016-08-10 10:35:00,131.85,131.91,131.77,131.81,5075.0,121.1823,121.2374,121.1087,121.1455,5075.0
2016-08-10 10:40:00,131.82,131.94,131.82,131.94,1791.0,121.1547,121.265,121.1547,121.265,1791.0
2016-08-10 10:45:00,131.96,131.99,131.92,131.92,1724.0,121.2834,121.3109,121.2466,121.2466,1724.0
2016-08-10 10:50:00,131.92,131.96,131.91,131.94,2425.0,121.2466,121.2834,121.2374,121.265,2425.0
2016-08-10 10:55:00,131.95,131.96,131.87,131.93,2600.0,121.2742,121.2834,121.2006,121.2558,2600.0
2016-08-10 11:00:00,131.96,132.0,131.95,131.96,1781.0,121.2834,121.3201,121.2742,121.2834,1781.0
2016-08-10 11:05:00,131.94,132.03,131.89,132.03,1300.0,121.265,121.3477,121.219,121.3477,1300.0
2016-08-10 11:10:00,131.96,131.96,131.9,131.93,1204.0,121.2834,121.2834,121.2282,121.2558,1204.0
2016-08-10 11:15:00,131.88,131.88,131.48,131.57,2069.0,121.2098,121.2098,120.8422,120.9249,2069.0
2016-08-10 11:20:00,131.56,131.6,131.56,131.56,1500.0,120.9157,120.9525,120.9157,120.9157,1500.0
2016-08-10 11:25:00,131.58,131.77,131.58,131.77,3904.0,120.9341,121.1087,120.9341,121.1087,3904.0
2016-08-10 11:30:00,131.74,131.76,131.67,131.76,1700.0,121.0812,121.0995,121.0168,121.0995,1700.0
2016-08-10 11:35:00,131.76,131.89,131.75,131.89,1947.0,121.0995,121.219,121.0904,121.219,1947.0
2016-08-10 11:40:00,131.9,131.9,131.82,131.82,1846.0,121.2282,121.2282,121.1547,121.1547,1846.0
2016-08-10 11:45:00,131.79,131.88,131.79,131.88,1000.0,121.1271,121.2098,121.1271,121.2098,1000.0
2016-08-10 11:50:00,131.93,132.0,131.93,131.93,1600.0,121.2558,121.3201,121.2558,121.2558,1600.0
2016-08-10 11:55:00,131.93,131.98,131.9,131.91,3000.0,121.2558,121.3017,121.2282,121.2374,3000.0
2016-08-10 12:00:00,131.91,132.03,131.89,132.03,4300.0,121.2374,121.3477,121.219,121.3477,4300.0
2016-08-10 12:05:00,132.03,132.07,132.02,132.07,600.0,121.3477,121.3845,121.3385,121.3845,600.0
2016-08-10 12:10:00,132.12,132.22,132.12,132.19,3550.0,121.4304,121.5223,121.4304,121.4948,3550.0
2016-08-10 12:15:00,132.18,132.25,132.17,132.25,4530.0,121.4856,121.5499,121.4764,121.5499,4530.0
2016-08-10 12:20:00,132.25,132.29,132.18,132.21,3500.0,121.5499,121.5867,121.4856,121.5131,3500.0
2016-08-10 12:25:00,132.17,132.17,132.12,132.12,639.0,121.4764,121.4764,121.4304,121.4304,639.0
2016-08-10 12:30:00,132.12,132.16,132.12,132.15,1100.0,121.4304,121.4672,121.4304,121.458,1100.0
2016-08-10 12:35:00,132.15,132.22,132.15,132.22,8765.0,121.458,121.5223,121.458,121.5223,8765.0
2016-08-10 12:40:00,132.19,132.19,132.1,132.1,1338.0,121.4948,121.4948,121.412,121.412,1338.0
2016-08-10 12:45:00,132.08,132.1,132.08,132.1,700.0,121.3937,121.412,121.3937,121.412,700.0
2016-08-10 12:50:00,132.12,132.2,132.12,132.16,5428.0,121.4304,121.5039,121.4304,121.4672,5428.0
2016-08-10 12:55:00,132.16,132.18,132.15,132.18,1961.0,121.4672,121.4856,121.458,121.4856,1961.0
2016-08-10 13:00:00,132.2,132.22,132.19,132.22,1000.0,121.5039,121.5223,121.4948,121.5223,1000.0
2016-08-10 13:05:00,132.19,132.2,132.19,132.2,376.0,121.4948,121.5039,121.4948,121.5039,376.0
2016-08-10 13:10:00,132.21,132.21,132.15,132.15,595.0,121.5131,121.5131,121.458,121.458,595.0
2016-08-10 13:15:00,132.1,132.1,132.1,132.1,100.0,121.412,121.412,121.412,121.412,100.0
2016-08-10 13:20:00,132.04,132.1,132.04,132.1,1290.0,121.3569,121.412,121.3569,121.412,1290.0
2016-08-10 13:25:00,132.1,132.12,132.08,132.12,1645.0,121.412,121.4304,121.3937,121.4304,1645.0
2016-08-10 13:30:00,132.07,132.08,132.0,132.0,1267.0,121.3845,121.3937,121.3201,121.3201,1267.0
2016-08-10 13:35:00,132.09,132.1,132.06,132.06,900.0,121.4028,121.412,121.3753,121.3753,900.0
2016-08-10 13:40:00,132.05,132.18,132.03,132.07,3500.0,121.3661,121.4856,121.3477,121.3845,3500.0
2016-08-10 13:45:00,132.1,132.17,132.1,132.12,1700.0,121.412,121.4764,121.412,121.4304,1700.0
2016-08-10 13:50:00,132.11,132.15,132.09,132.13,1559.0,121.4212,121.458,121.4028,121.4396,1559.0
2016-08-10 13:55:00,132.14,132.18,132.09,132.11,1580.0,121.4488,121.4856,121.4028,121.4212,1580.0
2016-08-10 14:00:00,132.1,132.17,132.09,132.16,2027.0,121.412,121.4764,121.4028,121.4672,2027.0
2016-08-10 14:05:00,132.17,132.25,132.15,132.2,4813.0,121.4764,121.5499,121.458,121.5039,4813.0
2016-08-10 14:10:00,132.17,132.24,132.17,132.21,3841.0,121.4764,121.5407,121.4764,121.5131,3841.0
2016-08-10 14:15:00,132.22,132.27,132.17,132.17,1621.0,121.5223,121.5683,121.4764,121.4764,1621.0
2016-08-10 14:20:00,132.19,132.2,132.15,132.16,3100.0,121.4948,121.5039,121.458,121.4672,3100.0
2016-08-10 14:25:00,132.15,132.15,131.99,131.99,1100.0,121.458,121.458,121.3109,121.3109,1100.0
2016-08-10 14:30:00,132.02,132.1,132.02,132.06,4858.0,121.3385,121.412,121.3385,121.3753,4858.0
2016-08-10 14:35:00,132.1,132.15,132.05,132.1,1012.0,121.412,121.458,121.3661,121.412,1012.0
2016-08-10 14:40:00,132.11,132.14,132.05,132.09,1754.0,121.4212,121.4488,121.3661,121.4028,1754.0
2016-08-10 14:45:00,132.09,132.2,132.08,132.2,2717.0,121.4028,121.5039,121.3937,121.5039,2717.0
2016-08-10 14:50:00,132.18,132.26,132.18,132.18,1952.0,121.4856,121.5591,121.4856,121.4856,1952.0
2016-08-10 14:55:00,132.16,132.18,132.16,132.17,909.0,121.4672,121.4856,121.4672,121.4764,909.0
2016-08-10 15:00:00,132.17,132.19,132.14,132.17,2900.0,121.4764,121.4948,121.4488,121.4764,2900.0
2016-08-10 15:05:00,132.15,132.26,132.15,132.26,2285.0,121.458,121.5591,121.458,121.5591,2285.0
2016-08-10 15:10:00,132.25,132.3,132.24,132.28,3835.0,121.5499,121.5959,121.5407,121.5775,3835.0
2016-08-10 15:15:00,132.29,132.35,132.29,132.35,3160.0,121.5867,121.6418,121.5867,121.6418,3160.0
2016-08-10 15:20:00,132.35,132.41,132.31,132.41,2894.0,121.6418,121.697,121.605,121.697,2894.0
2016-08-10 15:25:00,132.43,132.43,132.36,132.39,1600.0,121.7153,121.7153,121.651,121.6786,1600.0
2016-08-10 15:30:00,132.38,132.39,132.35,132.36,5437.0,121.6694,121.6786,121.6418,121.651,5437.0
2016-08-10 15:35:00,132.35,132.36,132.25,132.25,4484.0,121.6418,121.651,121.5499,121.5499,4484.0
2016-08-10 15:40:00,132.26,132.31,132.21,132.21,2800.0,121.5591,121.605,121.5131,121.5131,2800.0
2016-08-10 15:45:00,132.22,132.27,132.21,132.23,7292.0,121.5223,121.5683,121.5131,121.5315,7292.0
2016-08-10 15:50:00,132.23,132.24,132.18,132.23,6200.0,121.5315,121.5407,121.4856,121.5315,6200.0
2016-08-10 15:55:00,132.24,132.37,132.24,132.36,15030.0,121.5407,121.6602,121.5407,121.651,15030.0
2016-08-11 09:30:00,132.74,133.16,132.74,133.16,6946.0,122.0003,122.3863,122.0003,122.3863,6946.0
2016-08-11 09:35:00,133.15,133.33,133.12,133.17,1500.0,122.3771,122.5425,122.3495,122.3955,1500.0
2016-08-11 09:40:00,133.06,133.16,132.91,133.16,17800.0,122.2944,122.3863,122.1565,122.3863,17800.0
2016-08-11 09:45:00,133.19,133.24,132.97,133.03,9499.0,122.4138,122.4598,122.2116,122.2668,9499.0
2016-08-11 09:50:00,132.97,133.1,132.94,133.03,6193.0,122.2116,122.3311,122.1841,122.2668,6193.0
2016-08-11 09:55:00,133.02,133.08,132.93,132.99,12418.0,122.2576,122.3127,122.1749,122.23,12418.0
2016-08-11 10:00:00,133.0,133.07,132.95,133.07,18953.0,122.2392,122.3036,122.1933,122.3036,18953.0
2016-08-11 10:05:00,133.0,133.06,132.97,132.97,3300.0,122.2392,122.2944,122.2116,122.2116,3300.0
2016-08-11 10:10:00,132.97,132.97,132.65,132.65,6822.0,122.2116,122.2116,121.9175,121.9175,6822.0
2016-08-11 10:15:00,132.7,132.85,132.7,132.82,1945.0,121.9635,122.1014,121.9635,122.0738,1945.0
2016-08-11 10:20:00,132.88,132.9,132.78,132.78,1180.0,122.1289,122.1473,122.037,122.037,1180.0
2016-08-11 10:25:00,132.87,132.89,132.87,132.89,900.0,122.1197,122.1381,122.1197,122.1381,900.0
2016-08-11 10:30:00,132.88,132.94,132.87,132.91,1300.0,122.1289,122.1841,122.1197,122.1565,1300.0
2016-08-11 10:35:00,132.93,133.14,132.93,133.09,4200.0,122.1749,122.3679,122.1749,122.3219,4200.0
2016-08-11 10:40:00,133.1,133.21,133.1,133.21,11600.0,122.3311,122.4322,122.3311,122.4322,11600.0
2016-08-11 10:45:00,133.25,133.35,133.22,133.35,2086.0,122.469,122.5609,122.4414,122.5609,2086.0
2016-08-11 10:50:00,133.32,133.32,133.13,133.14,1700.0,122.5333,122.5333,122.3587,122.3679,1700.0
2016-08-11 10:55:00,133.17,133.19,133.1,133.19,700.0,122.3955,122.4138,122.3311,122.4138,700.0
2016-08-11 11:00:00,133.14,133.14,133.04,133.05,900.0,122.3679,122.3679,122.276,122.2852,900.0
2016-08-11 11:05:00,133.03,133.16,133.0,133.15,4020.0,122.2668,122.3863,122.2392,122.3771,4020.0
2016-08-11 11:10:00,133.13,133.16,132.98,132.99,2000.0,122.3587,122.3863,122.2208,122.23,2000.0
2016-08-11 11:15:00,132.95,133.02,132.95,132.99,5363.0,122.1933,122.2576,122.1933,122.23,5363.0
2016-08-11 11:20:00,133.01,133.02,132.9,132.9,3097.0,122.2484,122.2576,122.1473,122.1473,3097.0
2016-08-11 11:25:00,132.9,132.99,132.86,132.86,2200.0,122.1473,122.23,122.1105,122.1105,2200.0
2016-08-11 11:30:00,132.87,133.05,132.85,133.05,23150.0,122.1197,122.2852,122.1014,122.2852,23150.0
2016-08-11 11:35:00,133.05,133.06,133.02,133.04,2800.0,122.2852,122.2944,122.2576,122.276,2800.0
2016-08-11 11:40:00,133.04,133.13,133.04,133.1,4706.0,122.276,122.3587,122.276,122.3311,4706.0
2016-08-11 11:45:00,133.08,133.18,133.05,133.18,1332.0,122.3127,122.4047,122.2852,122.4047,1332.0
2016-08-11 11:50:00,133.14,133.26,133.09,133.1,3790.0,122.3679,122.4782,122.3219,122.3311,3790.0
2016-08-11 11:55:00,133.11,133.2,133.11,133.19,300.0,122.3403,122.423,122.3403,122.4138,300.0
2016-08-11 12:00:00,133.16,133.16,133.03,133.03,1770.0,122.3863,122.3863,122.2668,122.2668,1770.0
2016-08-11 12:05:00,133.05,133.08,133.04,133.08,1230.0,122.2852,122.3127,122.276,122.3127,1230.0
2016-08-11 12:10:00,133.08,133.08,132.96,132.96,2100.0,122.3127,122.3127,122.2025,122.2025,2100.0
2016-08-11 12:15:00,133.0,133.09,132.97,133.09,6717.0,122.2392,122.3219,122.2116,122.3219,6717.0
2016-08-11 12:20:00,133.1,133.1,133.03,133.03,1500.0,122.3311,122.3311,122.2668,122.2668,1500.0
2016-08-11 12:25:00,133.02,133.05,132.99,133.02,4000.0,122.2576,122.2852,122.23,122.2576,4000.0
2016-08-11 12:30:00,133.04,133.08,133.04,133.06,400.0,122.276,122.3127,122.276,122.2944,400.0
2016-08-11 12:35:00,133.1,133.12,133.06,133.09,1351.0,122.3311,122.3495,122.2944,122.3219,1351.0
2016-08-11 12:40:00,133.07,133.12,133.05,133.12,1000.0,122.3036,122.3495,122.2852,122.3495,1000.0
2016-08-11 12:45:00,133.09,133.11,133.02,133.02,5000.0,122.3219,122.3403,122.2576,122.2576,5000.0
2016-08-11 12:50:00,133.06,133.08,133.04,133.08,780.0,122.2944,122.3127,122.276,122.3127,780.0
2016-08-11 12:55:00,133.08,133.1,133.02,133.07,10100.0,122.3127,122.3311,122.2576,122.3036,10100.0
2016-08-11 13:00:00,133.02,133.11,133.02,133.11,3915.0,122.2576,122.3403,122.2576,122.3403,3915.0
2016-08-11 13:05:00,133.1,133.1,133.06,133.06,1806.0,122.3311,122.3311,122.2944,122.2944,1806.0
2016-08-11 13:10:00,133.09,133.09,133.06,133.06,6360.0,122.3219,122.3219,122.2944,122.2944,6360.0
2016-08-11 13:15:00,133.04,133.05,133.0,133.01,4307.0,122.276,122.2852,122.2392,122.2484,4307.0
2016-08-11 13:20:00,133.03,133.05,133.0,133.02,6230.0,122.2668,122.2852,122.2392,122.2576,6230.0
2016-08-11 13:25:00,133.0,133.04,133.0,133.03,4900.0,122.2392,122.276,122.2392,122.2668,4900.0
2016-08-11 13:30:00,133.01,133.03,133.0,133.02,24421.0,122.2484,122.2668,122.2392,122.2576,24421.0
2016-08-11 13:35:00,133.0,133.01,132.93,133.01,5801.0,122.2392,122.2484,122.1749,122.2484,5801.0
2016-08-11 13:40:00,133.0,133.0,132.93,132.93,1300.0,122.2392,122.2392,122.1749,122.1749,1300.0
2016-08-11 13:45:00,132.98,133.03,132.98,133.02,4730.0,122.2208,122.2668,122.2208,122.2576,4730.0
2016-08-11 13:50:00,133.03,133.11,133.0,133.07,5271.0,122.2668,122.3403,122.2392,122.3036,5271.0
2016-08-11 13:55:00,133.06,133.06,132.95,132.95,4971.0,122.2944,122.2944,122.1933,122.1933,4971.0
2016-08-11 14:00:00,132.95,133.03,132.93,133.03,3470.0,122.1933,122.2668,122.1749,122.2668,3470.0
2016-08-11 14:05:00,133.01,133.02,132.93,132.93,3840.0,122.2484,122.2576,122.1749,122.1749,3840.0
2016-08-11 14:10:00,132.96,133.0,132.9,132.9,1900.0,122.2025,122.2392,122.1473,122.1473,1900.0
2016-08-11 14:15:00,132.95,132.98,132.93,132.96,2179.0,122.1933,122.2208,122.1749,122.2025,2179.0
2016-08-11 14:20:00,132.94,132.94,132.89,132.92,1000.0,122.1841,122.1841,122.1381,122.1657,1000.0
2016-08-11 14:25:00,132.93,133.0,132.89,132.89,3100.0,122.1749,122.2392,122.1381,122.1381,3100.0
2016-08-11 14:30:00,132.89,132.9,132.81,132.85,2834.0,122.1381,122.1473,122.0646,122.1014,2834.0
2016-08-11 14:35:00,132.86,132.89,132.78,132.78,1450.0,122.1105,122.1381,122.037,122.037,1450.0
2016-08-11 14:40:00,132.78,132.79,132.64,132.65,3701.0,122.037,122.0462,121.9083,121.9175,3701.0
2016-08-11 14:45:00,132.65,132.66,132.51,132.51,5755.0,121.9175,121.9267,121.7889,121.7889,5755.0
2016-08-11 14:50:00,132.53,132.59,132.48,132.48,5511.0,121.8072,121.8624,121.7613,121.7613,5511.0
2016-08-11 14:55:00,132.47,132.5,132.34,132.49,5418.0,121.7521,121.7797,121.6326,121.7705,5418.0
2016-08-11 15:00:00,132.51,132.6,132.42,132.59,13568.0,121.7889,121.8716,121.7061,121.8624,13568.0
2016-08-11 15:05:00,132.56,132.69,132.49,132.68,6519.0,121.8348,121.9543,121.7705,121.9451,6519.0
2016-08-11 15:10:00,132.69,132.7,132.63,132.63,5449.0,121.9543,121.9635,121.8992,121.8992,5449.0
2016-08-11 15:15:00,132.64,132.69,132.61,132.68,7129.0,121.9083,121.9543,121.8808,121.9451,7129.0
2016-08-11 15:20:00,132.7,132.72,132.66,132.67,6807.0,121.9635,121.9819,121.9267,121.9359,6807.0
2016-08-11 15:25:00,132.69,132.79,132.64,132.76,7025.0,121.9543,122.0462,121.9083,122.0186,7025.0
2016-08-11 15:30:00,132.74,132.81,132.72,132.8,7791.0,122.0003,122.0646,121.9819,122.0554,7791.0
2016-08-11 15:35:00,132.8,132.87,132.75,132.8,7403.0,122.0554,122.1197,122.0094,122.0554,7403.0
2016-08-11 15:40:00,132.77,132.78,132.68,132.73,7942.0,122.0278,122.037,121.9451,121.9911,7942.0
2016-08-11 15:45:00,132.74,132.86,132.74,132.84,12090.0,122.0003,122.1105,122.0003,122.0922,12090.0
2016-08-11 15:50:00,132.83,132.89,132.82,132.86,15344.0,122.083,122.1381,122.0738,122.1105,15344.0
2016-08-11 15:55:00,132.87,132.87,132.69,132.69,32454.0,122.1197,122.1197,121.9543,121.9543,32454.0
2016-08-12 09:30:00,132.6,132.8,132.6,132.8,1430.0,121.8716,122.0554,121.8716,122.0554,1430.0
2016-08-12 09:35:00,132.81,132.81,132.38,132.38,3882.0,122.0646,122.0646,121.6694,121.6694,3882.0
2016-08-12 09:40:00,132.36,132.58,132.33,132.58,3499.0,121.651,121.8532,121.6234,121.8532,3499.0
2016-08-12 09:45:00,132.57,132.64,132.42,132.43,2020.0,121.844,121.9083,121.7061,121.7153,2020.0
2016-08-12 09:50:00,132.49,132.53,132.41,132.42,2100.0,121.7705,121.8072,121.697,121.7061,2100.0
2016-08-12 09:55:00,132.46,132.49,132.43,132.48,3050.0,121.7429,121.7705,121.7153,121.7613,3050.0
2016-08-12 10:00:00,132.5,132.58,132.46,132.53,3200.0,121.7797,121.8532,121.7429,121.8072,3200.0
2016-08-12 10:05:00,132.46,132.46,132.34,132.4,3010.0,121.7429,121.7429,121.6326,121.6878,3010.0
2016-08-12 10:10:00,132.37,132.51,132.37,132.5,2868.0,121.6602,121.7889,121.6602,121.7797,2868.0
2016-08-12 10:15:00,132.58,132.58,132.45,132.45,2260.0,121.8532,121.8532,121.7337,121.7337,2260.0
2016-08-12 10:20:00,132.46,132.59,132.45,132.59,3100.0,121.7429,121.8624,121.7337,121.8624,3100.0
2016-08-12 10:25:00,132.63,132.64,132.55,132.55,1500.0,121.8992,121.9083,121.8256,121.8256,1500.0
2016-08-12 10:30:00,132.55,132.59,132.53,132.59,1490.0,121.8256,121.8624,121.8072,121.8624,1490.0
2016-08-12 10:35:00,132.59,132.78,132.58,132.78,3358.0,121.8624,122.037,121.8532,122.037,3358.0
2016-08-12 10:40:00,132.83,132.83,132.7,132.75,1900.0,122.083,122.083,121.9635,122.0094,1900.0
2016-08-12 10:45:00,132.72,132.75,132.66,132.75,4028.0,121.9819,122.0094,121.9267,122.0094,4028.0
2016-08-12 10:50:00,132.79,132.98,132.78,132.95,3600.0,122.0462,122.2208,122.037,122.1933,3600.0
2016-08-12 10:55:00,132.95,132.99,132.89,132.89,2371.0,122.1933,122.23,122.1381,122.1381,2371.0
2016-08-12 11:00:00,132.91,133.0,132.91,132.99,4500.0,122.1565,122.2392,122.1565,122.23,4500.0
2016-08-12 11:05:00,132.97,133.06,132.92,132.98,6748.0,122.2116,122.2944,122.1657,122.2208,6748.0
2016-08-12 11:10:00,133.01,133.02,132.83,132.87,2100.0,122.2484,122.2576,122.083,122.1197,2100.0
2016-08-12 11:15:00,132.85,133.0,132.84,133.0,5400.0,122.1014,122.2392,122.0922,122.2392,5400.0
2016-08-12 11:20:00,132.99,133.11,132.97,133.04,6673.0,122.23,122.3403,122.2116,122.276,6673.0
2016-08-12 11:25:00,132.98,132.99,132.91,132.93,1700.0,122.2208,122.23,122.1565,122.1749,1700.0
2016-08-12 11:30:00,132.98,132.98,132.81,132.81,1500.0,122.2208,122.2208,122.0646,122.0646,1500.0
2016-08-12 11:35:00,132.84,132.85,132.75,132.77,1600.0,122.0922,122.1014,122.0094,122.0278,1600.0
2016-08-12 11:40:00,132.77,132.77,132.7,132.76,1400.0,122.0278,122.0278,121.9635,122.0186,1400.0
2016-08-12 11:45:00,132.72,132.76,132.71,132.71,1716.0,121.9819,122.0186,121.9727,121.9727,1716.0
2016-08-12 11:50:00,132.69,132.75,132.68,132.71,1400.0,121.9543,122.0094,121.9451,121.9727,1400.0
2016-08-12 11:55:00,132.64,132.66,132.61,132.65,1200.0,121.9083,121.9267,121.8808,121.9175,1200.0
2016-08-12 12:00:00,132.72,132.75,132.63,132.74,2550.0,121.9819,122.0094,121.8992,122.0003,2550.0
2016-08-12 12:05:00,132.62,132.65,132.59,132.64,1200.0,121.89,121.9175,121.8624,121.9083,1200.0
2016-08-12 12:10:00,132.47,132.47,132.47,132.47,100.0,121.7521,121.7521,121.7521,121.7521,100.0
2016-08-12 12:15:00,132.48,132.48,132.37,132.42,1600.0,121.7613,121.7613,121.6602,121.7061,1600.0
2016-08-12 12:20:00,132.43,132.43,132.38,132.42,1200.0,121.7153,121.7153,121.6694,121.7061,1200.0
2016-08-12 12:25:00,132.46,132.62,132.43,132.59,4300.0,121.7429,121.89,121.7153,121.8624,4300.0
2016-08-12 12:30:00,132.56,132.58,132.56,132.58,400.0,121.8348,121.8532,121.8348,121.8532,400.0
2016-08-12 12:35:00,132.62,132.72,132.58,132.66,2200.0,121.89,121.9819,121.8532,121.9267,2200.0
2016-08-12 12:40:00,132.61,132.63,132.59,132.63,1400.0,121.8808,121.8992,121.8624,121.8992,1400.0
2016-08-12 12:45:00,132.62,132.63,132.61,132.63,800.0,121.89,121.8992,121.8808,121.8992,800.0
2016-08-12 12:50:00,132.49,132.5,132.49,132.5,300.0,121.7705,121.7797,121.7705,121.7797,300.0
2016-08-12 12:55:00,132.44,132.45,132.43,132.44,1200.0,121.7245,121.7337,121.7153,121.7245,1200.0
2016-08-12 13:00:00,132.41,132.51,132.39,132.43,2000.0,121.697,121.7889,121.6786,121.7153,2000.0
2016-08-12 13:05:00,132.38,132.38,132.19,132.25,1000.0,121.6694,121.6694,121.4948,121.5499,1000.0
2016-08-12 13:10:00,132.27,132.35,132.27,132.32,912.0,121.5683,121.6418,121.5683,121.6142,912.0
2016-08-12 13:15:00,132.4,132.44,132.36,132.44,300.0,121.6878,121.7245,121.651,121.7245,300.0
2016-08-12 13:20:00,132.39,132.39,132.35,132.36,2216.0,121.6786,121.6786,121.6418,121.651,2216.0
2016-08-12 13:25:00,132.34,132.41,132.33,132.38,1600.0,121.6326,121.697,121.6234,121.6694,1600.0
2016-08-12 13:30:00,132.39,132.39,132.3,132.3,1850.0,121.6786,121.6786,121.5959,121.5959,1850.0
2016-08-12 13:35:00,132.31,132.31,132.31,132.31,800.0,121.605,121.605,121.605,121.605,800.0
2016-08-12 13:40:00,132.2,132.23,132.2,132.22,1396.0,121.5039,121.5315,121.5039,121.5223,1396.0
2016-08-12 13:45:00,132.26,132.32,132.25,132.3,1500.0,121.5591,121.6142,121.5499,121.5959,1500.0
2016-08-12 13:50:00,132.28,132.38,132.28,132.38,1720.0,121.5775,121.6694,121.5775,121.6694,1720.0
2016-08-12 13:55:00,132.42,132.42,132.34,132.34,3313.0,121.7061,121.7061,121.6326,121.6326,3313.0
2016-08-12 14:00:00,132.34,132.34,132.25,132.29,2207.0,121.6326,121.6326,121.5499,121.5867,2207.0
2016-08-12 14:05:00,132.31,132.34,132.28,132.29,4626.0,121.605,121.6326,121.5775,121.5867,4626.0
2016-08-12 14:10:00,132.31,132.31,132.25,132.3,2725.0,121.605,121.605,121.5499,121.5959,2725.0
2016-08-12 14:15:00,132.28,132.31,132.26,132.29,3069.0,121.5775,121.605,121.5591,121.5867,3069.0
2016-08-12 14:20:00,132.27,132.3,132.27,132.3,2000.0,121.5683,121.5959,121.5683,121.5959,2000.0
2016-08-12 14:25:00,132.3,132.34,132.26,132.33,1445.0,121.5959,121.6326,121.5591,121.6234,1445.0
2016-08-12 14:30:00,132.34,132.34,132.23,132.29,1972.0,121.6326,121.6326,121.5315,121.5867,1972.0
2016-08-12 14:35:00,132.3,132.32,132.24,132.28,2200.0,121.5959,121.6142,121.5407,121.5775,2200.0
2016-08-12 14:40:00,132.27,132.28,132.22,132.22,2193.0,121.5683,121.5775,121.5223,121.5223,2193.0
2016-08-12 14:45:00,132.2,132.24,132.2,132.21,2400.0,121.5039,121.5407,121.5039,121.5131,2400.0
2016-08-12 14:50:00,132.24,132.24,132.2,132.22,3615.0,121.5407,121.5407,121.5039,121.5223,3615.0
2016-08-12 14:55:00,132.21,132.22,132.14,132.18,2200.0,121.5131,121.5223,121.4488,121.4856,2200.0
2016-08-12 15:00:00,132.18,132.24,132.17,132.17,5162.0,121.4856,121.5407,121.4764,121.4764,5162.0
2016-08-12 15:05:00,132.17,132.2,132.17,132.2,2750.0,121.4764,121.5039,121.4764,121.5039,2750.0
2016-08-12 15:10:00,132.22,132.22,132.14,132.14,4378.0,121.5223,121.5223,121.4488,121.4488,4378.0
2016-08-12 15:15:00,132.14,132.14,132.08,132.11,3696.0,121.4488,121.4488,121.3937,121.4212,3696.0
2016-08-12 15:20:00,132.09,132.11,132.08,132.08,5962.0,121.4028,121.4212,121.3937,121.3937,5962.0
2016-08-12 15:25:00,132.09,132.14,132.08,132.1,7578.0,121.4028,121.4488,121.3937,121.412,7578.0
2016-08-12 15:30:00,132.12,132.25,132.1,132.25,9862.0,121.4304,121.5499,121.412,121.5499,9862.0
2016-08-12 15:35:00,132.25,132.31,132.24,132.29,6252.0,121.5499,121.605,121.5407,121.5867,6252.0
2016-08-12 15:40:00,132.35,132.38,132.32,132.33,5540.0,121.6418,121.6694,121.6142,121.6234,5540.0
2016-08-12 15:45:00,132.37,132.43,132.35,132.43,7617.0,121.6602,121.7153,121.6418,121.7153,7617.0
2016-08-12 15:50:00,132.47,132.47,132.37,132.37,7622.0,121.7521,121.7521,121.6602,121.6602,7622.0
2016-08-12 15:55:00,132.38,132.39,132.3,132.34,17652.0,121.6694,121.6786,121.5959,121.6326,17652.0
2016-08-15 09:30:00,132.28,132.28,132.04,132.04,3942.0,121.5775,121.5775,121.3569,121.3569,3942.0
2016-08-15 09:35:00,132.24,132.54,132.22,132.54,2600.0,121.5407,121.8164,121.5223,121.8164,2600.0
2016-08-15 09:40:00,132.49,132.57,132.43,132.44,1400.0,121.7705,121.844,121.7153,121.7245,1400.0
2016-08-15 09:45:00,132.43,132.53,132.19,132.26,6599.0,121.7153,121.8072,121.4948,121.5591,6599.0
2016-08-15 09:50:00,132.32,132.37,132.28,132.28,800.0,121.6142,121.6602,121.5775,121.5775,800.0
2016-08-15 09:55:00,132.26,132.28,132.13,132.13,1200.0,121.5591,121.5775,121.4396,121.4396,1200.0
2016-08-15 10:00:00,132.14,132.34,132.14,132.25,2700.0,121.4488,121.6326,121.4488,121.5499,2700.0
2016-08-15 10:05:00,132.3,132.3,132.22,132.22,2200.0,121.5959,121.5959,121.5223,121.5223,2200.0
2016-08-15 10:10:00,132.23,132.25,132.12,132.17,1338.0,121.5315,121.5499,121.4304,121.4764,1338.0
2016-08-15 10:15:00,132.12,132.12,132.02,132.03,2000.0,121.4304,121.4304,121.3385,121.3477,2000.0
2016-08-15 10:20:00,132.03,132.09,132.03,132.07,2486.0,121.3477,121.4028,121.3477,121.3845,2486.0
2016-08-15 10:25:00,132.06,132.07,131.96,132.01,1280.0,121.3753,121.3845,121.2834,121.3293,1280.0
2016-08-15 10:30:00,131.99,132.06,131.99,132.03,2800.0,121.3109,121.3753,121.3109,121.3477,2800.0
2016-08-15 10:35:00,132.0,132.0,131.94,131.94,700.0,121.3201,121.3201,121.265,121.265,700.0
2016-08-15 10:40:00,132.0,132.04,131.97,132.0,3946.0,121.3201,121.3569,121.2926,121.3201,3946.0
2016-08-15 10:45:00,131.98,131.98,131.86,131.88,900.0,121.3017,121.3017,121.1915,121.2098,900.0
2016-08-15 10:50:00,131.84,131.85,131.82,131.85,776.0,121.1731,121.1823,121.1547,121.1823,776.0
2016-08-15 10:55:00,131.82,131.82,131.77,131.77,200.0,121.1547,121.1547,121.1087,121.1087,200.0
2016-08-15 11:00:00,131.85,131.93,131.81,131.88,2400.0,121.1823,121.2558,121.1455,121.2098,2400.0
2016-08-15 11:05:00,131.93,131.98,131.89,131.91,3217.0,121.2558,121.3017,121.219,121.2374,3217.0
2016-08-15 11:10:00,131.95,131.96,131.91,131.94,900.0,121.2742,121.2834,121.2374,121.265,900.0
2016-08-15 11:15:00,131.95,131.98,131.95,131.95,800.0,121.2742,121.3017,121.2742,121.2742,800.0
2016-08-15 11:20:00,132.0,132.0,131.91,131.93,2100.0,121.3201,121.3201,121.2374,121.2558,2100.0
2016-08-15 11:25:00,131.91,132.0,131.91,131.99,2100.0,121.2374,121.3201,121.2374,121.3109,2100.0
2016-08-15 11:30:00,132.0,132.0,131.95,131.95,1748.0,121.3201,121.3201,121.2742,121.2742,1748.0
2016-08-15 11:35:00,131.98,132.0,131.95,132.0,1389.0,121.3017,121.3201,121.2742,121.3201,1389.0
2016-08-15 11:40:00,132.0,132.0,131.88,131.88,2011.0,121.3201,121.3201,121.2098,121.2098,2011.0
2016-08-15 11:45:00,131.92,131.92,131.87,131.87,800.0,121.2466,121.2466,121.2006,121.2006,800.0
2016-08-15 11:50:00,131.91,131.92,131.87,131.89,1704.0,121.2374,121.2466,121.2006,121.219,1704.0
2016-08-15 11:55:00,131.9,131.91,131.88,131.9,1050.0,121.2282,121.2374,121.2098,121.2282,1050.0
2016-08-15 12:00:00,131.88,131.92,131.87,131.9,2017.0,121.2098,121.2466,121.2006,121.2282,2017.0
2016-08-15 12:05:00,131.91,131.94,131.9,131.92,1107.0,121.2374,121.265,121.2282,121.2466,1107.0
2016-08-15 12:10:00,131.96,131.99,131.92,131.99,2724.0,121.2834,121.3109,121.2466,121.3109,2724.0
2016-08-15 12:15:00,131.95,132.0,131.95,131.99,2420.0,121.2742,121.3201,121.2742,121.3109,2420.0
2016-08-15 12:20:00,132.0,132.0,131.97,131.97,1500.0,121.3201,121.3201,121.2926,121.2926,1500.0
2016-08-15 12:25:00,131.98,131.98,131.92,131.92,1617.0,121.3017,121.3017,121.2466,121.2466,1617.0
2016-08-15 12:30:00,131.91,131.91,131.89,131.89,300.0,121.2374,121.2374,121.219,121.219,300.0
2016-08-15 12:35:00,131.91,131.91,131.88,131.89,1700.0,121.2374,121.2374,121.2098,121.219,1700.0
2016-08-15 12:40:00,131.89,131.89,131.87,131.87,300.0,121.219,121.219,121.2006,121.2006,300.0
2016-08-15 12:45:00,131.86,131.86,131.8,131.8,1200.0,121.1915,121.1915,121.1363,121.1363,1200.0
2016-08-15 12:50:00,131.84,131.86,131.81,131.86,1800.0,121.1731,121.1915,121.1455,121.1915,1800.0
2016-08-15 12:55:00,131.81,131.82,131.79,131.79,1728.0,121.1455,121.1547,121.1271,121.1271,1728.0
2016-08-15 13:00:00,131.82,131.86,131.8,131.83,1973.0,121.1547,121.1915,121.1363,121.1639,1973.0
2016-08-15 13:05:00,131.83,131.83,131.81,131.81,464.0,121.1639,121.1639,121.1455,121.1455,464.0
2016-08-15 13:10:00,131.79,131.83,131.77,131.81,2200.0,121.1271,121.1639,121.1087,121.1455,2200.0
2016-08-15 13:15:00,131.81,131.81,131.81,131.81,0.0,121.1455,121.1455,121.1455,121.1455,0.0
2016-08-15 13:20:00,131.8,131.81,131.74,131.81,800.0,121.1363,121.1455,121.0812,121.1455,800.0
2016-08-15 13:25:00,131.81,131.88,131.8,131.88,1736.0,121.1455,121.2098,121.1363,121.2098,1736.0
2016-08-15 13:30:00,131.9,131.92,131.89,131.92,1250.0,121.2282,121.2466,121.219,121.2466,1250.0
2016-08-15 13:35:00,131.91,131.91,131.89,131.91,3120.0,121.2374,121.2374,121.219,121.2374,3120.0
2016-08-15 13:40:00,131.92,131.97,131.91,131.95,1200.0,121.2466,121.2926,121.2374,121.2742,1200.0
2016-08-15 13:45:00,131.97,131.97,131.92,131.97,1064.0,121.2926,121.2926,121.2466,121.2926,1064.0
2016-08-15 13:50:00,131.95,131.95,131.88,131.89,3066.0,121.2742,121.2742,121.2098,121.219,3066.0
2016-08-15 13:55:00,131.88,131.89,131.79,131.79,3966.0,121.2098,121.219,121.1271,121.1271,3966.0
2016-08-15 14:00:00,131.77,131.82,131.76,131.76,1939.0,121.1087,121.1547,121.0995,121.0995,1939.0
2016-08-15 14:05:00,131.78,131.8,131.72,131.8,2100.0,121.1179,121.1363,121.0628,121.1363,2100.0
2016-08-15 14:10:00,131.84,131.84,131.79,131.79,1069.0,121.1731,121.1731,121.1271,121.1271,1069.0
2016-08-15 14:15:00,131.8,131.8,131.73,131.73,1800.0,121.1363,121.1363,121.072,121.072,1800.0
2016-08-15 14:20:00,131.71,131.71,131.63,131.63,1600.0,121.0536,121.0536,120.9801,120.9801,1600.0
2016-08-15 14:25:00,131.63,131.65,131.55,131.59,3100.0,120.9801,120.9984,120.9065,120.9433,3100.0
2016-08-15 14:30:00,131.55,131.62,131.53,131.57,2900.0,120.9065,120.9709,120.8882,120.9249,2900.0
2016-08-15 14:35:00,131.55,131.58,131.5,131.54,4369.0,120.9065,120.9341,120.8606,120.8973,4369.0
2016-08-15 14:40:00,131.53,131.59,131.53,131.53,3870.0,120.8882,120.9433,120.8882,120.8882,3870.0
2016-08-15 14:45:00,131.54,131.57,131.53,131.55,3670.0,120.8973,120.9249,120.8882,120.9065,3670.0
2016-08-15 14:50:00,131.55,131.57,131.46,131.46,5700.0,120.9065,120.9249,120.8238,120.8238,5700.0
2016-08-15 14:55:00,131.5,131.5,131.42,131.45,3714.0,120.8606,120.8606,120.7871,120.8146,3714.0
2016-08-15 15:00:00,131.47,131.52,131.47,131.51,3404.0,120.833,120.879,120.833,120.8698,3404.0
2016-08-15 15:05:00,131.5,131.52,131.46,131.52,7911.0,120.8606,120.879,120.8238,120.879,7911.0
2016-08-15 15:10:00,131.52,131.52,131.47,131.52,4358.0,120.879,120.879,120.833,120.879,4358.0
2016-08-15 15:15:00,131.53,131.54,131.41,131.44,7447.0,120.8882,120.8973,120.7779,120.8054,7447.0
2016-08-15 15:20:00,131.47,131.51,131.41,131.49,2939.0,120.833,120.8698,120.7779,120.8514,2939.0
2016-08-15 15:25:00,131.52,131.57,131.48,131.57,17096.0,120.879,120.9249,120.8422,120.9249,17096.0
2016-08-15 15:30:00,131.6,131.67,131.58,131.67,6046.0,120.9525,121.0168,120.9341,121.0168,6046.0
2016-08-15 15:35:00,131.67,131.67,131.6,131.6,2478.0,121.0168,121.0168,120.9525,120.9525,2478.0
2016-08-15 15:40:00,131.62,131.81,131.62,131.73,9806.0,120.9709,121.1455,120.9709,121.072,9806.0
2016-08-15 15:45:00,131.76,131.77,131.65,131.66,10112.0,121.0995,121.1087,120.9984,121.0076,10112.0
2016-08-15 15:50:00,131.66,131.66,131.57,131.57,11632.0,121.0076,121.0076,120.9249,120.9249,11632.0
2016-08-15 15:55:00,131.58,131.59,131.52,131.55,18731.0,120.9341,120.9433,120.879,120.9065,18731.0
2016-08-16 09:30:00,131.37,131.73,131.06,131.07,2885.0,120.7411,121.072,120.4562,120.4654,2885.0
2016-08-16 09:35:00,131.34,131.35,131.02,131.02,1240.0,120.7135,120.7227,120.4194,120.4194,1240.0
2016-08-16 09:40:00,131.05,131.06,130.93,130.96,1324.0,120.447,120.4562,120.3367,120.3643,1324.0
2016-08-16 09:45:00,130.77,130.87,130.65,130.72,1222.0,120.1896,120.2816,120.0794,120.1437,1222.0
2016-08-16 09:50:00,130.72,130.73,130.53,130.55,10006.0,120.1437,120.1529,119.9691,119.9874,10006.0
2016-08-16 09:55:00,130.55,130.78,130.54,130.73,2595.0,119.9874,120.1988,119.9783,120.1529,2595.0
2016-08-16 10:00:00,130.82,130.88,130.65,130.88,1779.0,120.2356,120.2907,120.0794,120.2907,1779.0
2016-08-16 10:05:00,130.89,131.08,130.89,131.0,2000.0,120.2999,120.4746,120.2999,120.401,2000.0
2016-08-16 10:10:00,131.05,131.11,130.92,130.92,1800.0,120.447,120.5021,120.3275,120.3275,1800.0
2016-08-16 10:15:00,131.03,131.03,130.85,130.85,1302.0,120.4286,120.4286,120.2632,120.2632,1302.0
2016-08-16 10:20:00,130.86,131.03,130.85,131.02,1263.0,120.2724,120.4286,120.2632,120.4194,1263.0
2016-08-16 10:25:00,131.09,131.11,131.04,131.05,1386.0,120.4838,120.5021,120.4378,120.447,1386.0
2016-08-16 10:30:00,131.07,131.09,130.98,131.0,3989.0,120.4654,120.4838,120.3827,120.401,3989.0
2016-08-16 10:35:00,131.04,131.07,131.0,131.06,3081.0,120.4378,120.4654,120.401,120.4562,3081.0
2016-08-16 10:40:00,131.08,131.11,131.03,131.07,6066.0,120.4746,120.5021,120.4286,120.4654,6066.0
2016-08-16 10:45:00,131.1,131.11,131.0,131.01,2599.0,120.4929,120.5021,120.401,120.4102,2599.0
2016-08-16 10:50:00,131.02,131.02,130.74,130.74,7206.0,120.4194,120.4194,120.1621,120.1621,7206.0
2016-08-16 10:55:00,130.75,130.86,130.75,130.85,3900.0,120.1713,120.2724,120.1713,120.2632,3900.0
2016-08-16 11:00:00,130.85,130.85,130.77,130.79,9500.0,120.2632,120.2632,120.1896,120.208,9500.0
2016-08-16 11:05:00,130.77,130.84,130.77,130.81,6474.0,120.1896,120.254,120.1896,120.2264,6474.0
2016-08-16 11:10:00,130.84,130.84,130.68,130.71,4352.0,120.254,120.254,120.1069,120.1345,4352.0
2016-08-16 11:15:00,130.73,130.78,130.68,130.69,6186.0,120.1529,120.1988,120.1069,120.1161,6186.0
2016-08-16 11:20:00,130.72,130.82,130.72,130.82,3812.0,120.1437,120.2356,120.1437,120.2356,3812.0
2016-08-16 11:25:00,130.83,130.88,130.82,130.85,8326.0,120.2448,120.2907,120.2356,120.2632,8326.0
2016-08-16 11:30:00,130.82,130.84,130.68,130.68,2000.0,120.2356,120.254,120.1069,120.1069,2000.0
2016-08-16 11:35:00,130.62,130.67,130.62,130.67,1500.0,120.0518,120.0977,120.0518,120.0977,1500.0
2016-08-16 11:40:00,130.63,130.68,130.62,130.62,2699.0,120.061,120.1069,120.0518,120.0518,2699.0
2016-08-16 11:45:00,130.6,130.66,130.5,130.66,7400.0,120.0334,120.0885,119.9415,120.0885,7400.0
2016-08-16 11:50:00,130.67,130.67,130.55,130.59,5050.0,120.0977,120.0977,119.9874,120.0242,5050.0
2016-08-16 11:55:00,130.62,130.67,130.54,130.54,5262.0,120.0518,120.0977,119.9783,119.9783,5262.0
2016-08-16 12:00:00,130.53,130.53,130.39,130.41,3300.0,119.9691,119.9691,119.8404,119.8588,3300.0
2016-08-16 12:05:00,130.41,130.46,130.39,130.46,1860.0,119.8588,119.9047,119.8404,119.9047,1860.0
2016-08-16 12:10:00,130.4,130.53,130.4,130.52,1614.0,119.8496,119.9691,119.8496,119.9599,1614.0
2016-08-16 12:15:00,130.53,130.54,130.48,130.5,2000.0,119.9691,119.9783,119.9231,119.9415,2000.0
2016-08-16 12:20:00,130.48,130.48,130.39,130.39,1500.0,119.9231,119.9231,119.8404,119.8404,1500.0
2016-08-16 12:25:00,130.36,130.51,130.36,130.44,2315.0,119.8128,119.9507,119.8128,119.8863,2315.0
2016-08-16 12:30:00,130.39,130.43,130.39,130.41,1050.0,119.8404,119.8772,119.8404,119.8588,1050.0
2016-08-16 12:35:00,130.46,130.58,130.46,130.57,3900.0,119.9047,120.015,119.9047,120.0058,3900.0
2016-08-16 12:40:00,130.57,130.69,130.57,130.69,2592.0,120.0058,120.1161,120.0058,120.1161,2592.0
2016-08-16 12:45:00,130.63,130.69,130.59,130.68,5622.0,120.061,120.1161,120.0242,120.1069,5622.0
2016-08-16 12:50:00,130.65,130.65,130.58,130.6,5933.0,120.0794,120.0794,120.015,120.0334,5933.0
2016-08-16 12:55:00,130.58,130.59,130.55,130.55,1700.0,120.015,120.0242,119.9874,119.9874,1700.0
2016-08-16 13:00:00,130.58,130.62,130.55,130.61,1569.0,120.015,120.0518,119.9874,120.0426,1569.0
2016-08-16 13:05:00,130.62,130.7,130.56,130.56,8704.0,120.0518,120.1253,119.9966,119.9966,8704.0
2016-08-16 13:10:00,130.59,130.62,130.49,130.49,6977.0,120.0242,120.0518,119.9323,119.9323,6977.0
2016-08-16 13:15:00,130.46,130.46,130.29,130.29,1800.0,119.9047,119.9047,119.7485,119.7485,1800.0
2016-08-16 13:20:00,130.31,130.35,130.26,130.35,4540.0,119.7669,119.8036,119.7209,119.8036,4540.0
2016-08-16 13:25:00,130.39,130.52,130.39,130.41,15211.0,119.8404,119.9599,119.8404,119.8588,15211.0
2016-08-16 13:30:00,130.4,130.5,130.4,130.5,2433.0,119.8496,119.9415,119.8496,119.9415,2433.0
2016-08-16 13:35:00,130.53,130.55,130.43,130.51,9035.0,119.9691,119.9874,119.8772,119.9507,9035.0
2016-08-16 13:40:00,130.49,130.52,130.39,130.39,1900.0,119.9323,119.9599,119.8404,119.8404,1900.0
2016-08-16 13:45:00,130.41,130.52,130.41,130.52,2536.0,119.8588,119.9599,119.8588,119.9599,2536.0
2016-08-16 13:50:00,130.52,130.53,130.47,130.5,4709.0,119.9599,119.9691,119.9139,119.9415,4709.0
2016-08-16 13:55:00,130.51,130.64,130.51,130.56,3495.0,119.9507,120.0702,119.9507,119.9966,3495.0
2016-08-16 14:00:00,130.57,130.64,130.53,130.61,3900.0,120.0058,120.0702,119.9691,120.0426,3900.0
2016-08-16 14:05:00,130.61,130.65,130.58,130.58,3800.0,120.0426,120.0794,120.015,120.015,3800.0
2016-08-16 14:10:00,130.6,130.65,130.58,130.58,2504.0,120.0334,120.0794,120.015,120.015,2504.0
2016-08-16 14:15:00,130.53,130.56,130.5,130.51,5500.0,119.9691,119.9966,119.9415,119.9507,5500.0
2016-08-16 14:20:00,130.47,130.52,130.45,130.47,3200.0,119.9139,119.9599,119.8955,119.9139,3200.0
2016-08-16 14:25:00,130.44,130.56,130.41,130.55,2300.0,119.8863,119.9966,119.8588,119.9874,2300.0
2016-08-16 14:30:00,130.55,130.55,130.46,130.46,3568.0,119.9874,119.9874,119.9047,119.9047,3568.0
2016-08-16 14:35:00,130.5,130.53,130.42,130.5,2500.0,119.9415,119.9691,119.868,119.9415,2500.0
2016-08-16 14:40:00,130.47,130.5,130.43,130.47,2400.0,119.9139,119.9415,119.8772,119.9139,2400.0
2016-08-16 14:45:00,130.51,130.51,130.45,130.49,1600.0,119.9507,119.9507,119.8955,119.9323,1600.0
2016-08-16 14:50:00,130.5,130.52,130.47,130.52,3671.0,119.9415,119.9599,119.9139,119.9599,3671.0
2016-08-16 14:55:00,130.51,130.54,130.5,130.53,3800.0,119.9507,119.9783,119.9415,119.9691,3800.0
2016-08-16 15:00:00,130.54,130.55,130.5,130.53,4000.0,119.9783,119.9874,119.9415,119.9691,4000.0
2016-08-16 15:05:00,130.55,130.59,130.52,130.52,4049.0,119.9874,120.0242,119.9599,119.9599,4049.0
2016-08-16 15:10:00,130.52,130.53,130.49,130.49,2102.0,119.9599,119.9691,119.9323,119.9323,2102.0
2016-08-16 15:15:00,130.51,130.54,130.49,130.52,4023.0,119.9507,119.9783,119.9323,119.9599,4023.0
2016-08-16 15:20:00,130.56,130.66,130.55,130.59,6210.0,119.9966,120.0885,119.9874,120.0242,6210.0
2016-08-16 15:25:00,130.6,130.6,130.52,130.53,6343.0,120.0334,120.0334,119.9599,119.9691,6343.0
2016-08-16 15:30:00,130.55,130.56,130.51,130.52,5120.0,119.9874,119.9966,119.9507,119.9599,5120.0
2016-08-16 15:35:00,130.52,130.52,130.36,130.41,4800.0,119.9599,119.9599,119.8128,119.8588,4800.0
2016-08-16 15:40:00,130.39,130.5,130.38,130.43,10311.0,119.8404,119.9415,119.8312,119.8772,10311.0
2016-08-16 15:45:00,130.44,130.5,130.42,130.49,7731.0,119.8863,119.9415,119.868,119.9323,7731.0
2016-08-16 15:50:00,130.46,130.46,130.38,130.41,9924.0,119.9047,119.9047,119.8312,119.8588,9924.0
2016-08-16 15:55:00,130.41,130.41,130.23,130.32,21802.0,119.8588,119.8588,119.6933,119.7761,21802.0
2016-08-17 09:30:00,130.24,130.48,130.22,130.22,3934.0,120.0041,120.2252,119.9857,119.9857,3934.0
2016-08-17 09:35:00,130.21,130.22,130.01,130.1,1900.0,119.9765,119.9857,119.7922,119.8751,1900.0
2016-08-17 09:40:00,130.07,130.26,130.07,130.26,2080.0,119.8475,120.0225,119.8475,120.0225,2080.0
2016-08-17 09:45:00,130.22,130.4,130.22,130.4,700.0,119.9857,120.1515,119.9857,120.1515,700.0
2016-08-17 09:50:00,130.37,130.37,130.17,130.23,2600.0,120.1239,120.1239,119.9396,119.9949,2600.0
2016-08-17 09:55:00,130.3,130.3,130.18,130.19,2421.0,120.0594,120.0594,119.9488,119.958,2421.0
2016-08-17 10:00:00,130.25,130.25,130.17,130.17,2044.0,120.0133,120.0133,119.9396,119.9396,2044.0
2016-08-17 10:05:00,130.16,130.32,130.15,130.28,2620.0,119.9304,120.0778,119.9212,120.041,2620.0
2016-08-17 10:10:00,130.3,130.35,130.22,130.3,2800.0,120.0594,120.1055,119.9857,120.0594,2800.0
2016-08-17 10:15:00,130.3,130.4,130.3,130.38,2300.0,120.0594,120.1515,120.0594,120.1331,2300.0
2016-08-17 10:20:00,130.4,130.4,130.3,130.31,4187.0,120.1515,120.1515,120.0594,120.0686,4187.0
2016-08-17 10:25:00,130.29,130.29,130.21,130.24,4430.0,120.0502,120.0502,119.9765,120.0041,4430.0
2016-08-17 10:30:00,130.26,130.28,130.17,130.19,3814.0,120.0225,120.041,119.9396,119.958,3814.0
2016-08-17 10:35:00,130.21,130.28,130.19,130.23,4160.0,119.9765,120.041,119.958,119.9949,4160.0
2016-08-17 10:40:00,130.22,130.29,130.22,130.29,3100.0,119.9857,120.0502,119.9857,120.0502,3100.0
2016-08-17 10:45:00,130.32,130.38,130.32,130.34,2900.0,120.0778,120.1331,120.0778,120.0963,2900.0
2016-08-17 10:50:00,130.34,130.43,130.32,130.43,4214.0,120.0963,120.1792,120.0778,120.1792,4214.0
2016-08-17 10:55:00,130.4,130.4,130.36,130.4,3929.0,120.1515,120.1515,120.1147,120.1515,3929.0
2016-08-17 11:00:00,130.36,130.41,130.36,130.41,2900.0,120.1147,120.1608,120.1147,120.1608,2900.0
2016-08-17 11:05:00,130.42,130.44,130.37,130.4,3002.0,120.17,120.1884,120.1239,120.1515,3002.0
2016-08-17 11:10:00,130.4,130.4,130.33,130.33,2400.0,120.1515,120.1515,120.087,120.087,2400.0
2016-08-17 11:15:00,130.32,130.32,130.2,130.22,2000.0,120.0778,120.0778,119.9673,119.9857,2000.0
2016-08-17 11:20:00,130.22,130.24,130.03,130.03,2800.0,119.9857,120.0041,119.8106,119.8106,2800.0
2016-08-17 11:25:00,130.01,130.05,129.93,129.99,3515.0,119.7922,119.829,119.7185,119.7738,3515.0
2016-08-17 11:30:00,129.99,130.03,129.97,129.97,1241.0,119.7738,119.8106,119.7553,119.7553,1241.0
2016-08-17 11:35:00,130.0,130.0,129.97,129.97,1800.0,119.783,119.783,119.7553,119.7553,1800.0
2016-08-17 11:40:00,130.0,130.08,130.0,130.08,3277.0,119.783,119.8567,119.783,119.8567,3277.0
2016-08-17 11:45:00,130.08,130.12,130.03,130.03,2900.0,119.8567,119.8935,119.8106,119.8106,2900.0
2016-08-17 11:50:00,130.05,130.09,130.03,130.05,3200.0,119.829,119.8659,119.8106,119.829,3200.0
2016-08-17 11:55:00,130.04,130.05,130.0,130.05,1997.0,119.8198,119.829,119.783,119.829,1997.0
2016-08-17 12:00:00,130.06,130.19,130.06,130.18,2221.0,119.8383,119.958,119.8383,119.9488,2221.0
2016-08-17 12:05:00,130.17,130.24,130.15,130.24,1700.0,119.9396,120.0041,119.9212,120.0041,1700.0
2016-08-17 12:10:00,130.22,130.22,130.04,130.05,2730.0,119.9857,119.9857,119.8198,119.829,2730.0
2016-08-17 12:15:00,130.06,130.11,130.02,130.05,4848.0,119.8383,119.8843,119.8014,119.829,4848.0
2016-08-17 12:20:00,130.08,130.19,130.05,130.19,3100.0,119.8567,119.958,119.829,119.958,3100.0
2016-08-17 12:25:00,130.22,130.27,130.22,130.23,4000.0,119.9857,120.0318,119.9857,119.9949,4000.0
2016-08-17 12:30:00,130.2,130.22,130.17,130.17,2300.0,119.9673,119.9857,119.9396,119.9396,2300.0
2016-08-17 12:35:00,130.19,130.32,130.19,130.27,2800.0,119.958,120.0778,119.958,120.0318,2800.0
2016-08-17 12:40:00,130.29,130.37,130.29,130.37,3100.0,120.0502,120.1239,120.0502,120.1239,3100.0
2016-08-17 12:45:00,130.38,130.58,130.38,130.57,7610.0,120.1331,120.3174,120.1331,120.3082,7610.0
2016-08-17 12:50:00,130.6,130.66,130.56,130.56,2886.0,120.3358,120.3911,120.299,120.299,2886.0
2016-08-17 12:55:00,130.56,130.59,130.54,130.56,3546.0,120.299,120.3266,120.2805,120.299,3546.0
2016-08-17 13:00:00,130.56,130.57,130.5,130.53,6044.0,120.299,120.3082,120.2437,120.2713,6044.0
2016-08-17 13:05:00,130.51,130.51,130.39,130.4,1900.0,120.2529,120.2529,120.1423,120.1515,1900.0
2016-08-17 13:10:00,130.35,130.36,130.23,130.26,2805.0,120.1055,120.1147,119.9949,120.0225,2805.0
2016-08-17 13:15:00,130.3,130.39,130.29,130.31,2500.0,120.0594,120.1423,120.0502,120.0686,2500.0
2016-08-17 13:20:00,130.29,130.29,130.25,130.25,700.0,120.0502,120.0502,120.0133,120.0133,700.0
2016-08-17 13:25:00,130.23,130.28,130.16,130.26,4300.0,119.9949,120.041,119.9304,120.0225,4300.0
2016-08-17 13:30:00,130.25,130.29,130.25,130.25,1200.0,120.0133,120.0502,120.0133,120.0133,1200.0
2016-08-17 13:35:00,130.31,130.42,130.31,130.39,4500.0,120.0686,120.17,120.0686,120.1423,4500.0
2016-08-17 13:40:00,130.46,130.48,130.36,130.36,1454.0,120.2068,120.2252,120.1147,120.1147,1454.0
2016-08-17 13:45:00,130.33,130.35,130.28,130.29,4500.0,120.087,120.1055,120.041,120.0502,4500.0
2016-08-17 13:50:00,130.31,130.32,130.17,130.22,5567.0,120.0686,120.0778,119.9396,119.9857,5567.0
2016-08-17 13:55:00,130.22,130.26,130.22,130.22,1700.0,119.9857,120.0225,119.9857,119.9857,1700.0
2016-08-17 14:00:00,130.19,130.36,129.98,130.34,5800.0,119.958,120.1147,119.7645,120.0963,5800.0
2016-08-17 14:05:00,130.38,130.38,130.25,130.38,1614.0,120.1331,120.1331,120.0133,120.1331,1614.0
2016-08-17 14:10:00,130.38,130.6,130.31,130.6,6793.0,120.1331,120.3358,120.0686,120.3358,6793.0
2016-08-17 14:15:00,130.6,130.6,130.45,130.5,2898.0,120.3358,120.3358,120.1976,120.2437,2898.0
2016-08-17 14:20:00,130.54,130.54,130.32,130.36,4090.0,120.2805,120.2805,120.0778,120.1147,4090.0
2016-08-17 14:25:00,130.38,130.45,130.36,130.4,4324.0,120.1331,120.1976,120.1147,120.1515,4324.0
2016-08-17 14:30:00,130.44,130.5,130.31,130.47,9350.0,120.1884,120.2437,120.0686,120.216,9350.0
2016-08-17 14:35:00,130.46,130.56,130.42,130.56,3308.0,120.2068,120.299,120.17,120.299,3308.0
2016-08-17 14:40:00,130.52,130.59,130.49,130.55,5722.0,120.2621,120.3266,120.2345,120.2897,5722.0
2016-08-17 14:45:00,130.55,130.69,130.53,130.68,4100.0,120.2897,120.4187,120.2713,120.4095,4100.0
2016-08-17 14:50:00,130.7,130.7,130.56,130.56,7601.0,120.428,120.428,120.299,120.299,7601.0
2016-08-17 14:55:00,130.58,130.68,130.57,130.68,6615.0,120.3174,120.4095,120.3082,120.4095,6615.0
2016-08-17 15:00:00,130.68,130.69,130.57,130.63,8305.0,120.4095,120.4187,120.3082,120.3635,8305.0
2016-08-17 15:05:00,130.66,130.76,130.64,130.65,6653.0,120.3911,120.4832,120.3727,120.3819,6653.0
2016-08-17 15:10:00,130.67,130.75,130.66,130.75,6918.0,120.4003,120.474,120.3911,120.474,6918.0
2016-08-17 15:15:00,130.78,130.8,130.71,130.8,8300.0,120.5017,120.5201,120.4372,120.5201,8300.0
2016-08-17 15:20:00,130.78,130.88,130.77,130.86,4800.0,120.5017,120.5938,120.4925,120.5754,4800.0
2016-08-17 15:25:00,130.88,130.99,130.87,130.94,7988.0,120.5938,120.6952,120.5846,120.6491,7988.0
2016-08-17 15:30:00,130.96,131.02,130.89,130.94,13861.0,120.6675,120.7228,120.603,120.6491,13861.0
2016-08-17 15:35:00,130.94,130.98,130.92,130.98,8204.0,120.6491,120.686,120.6307,120.686,8204.0
2016-08-17 15:40:00,130.98,130.99,130.91,130.99,15613.0,120.686,120.6952,120.6215,120.6952,15613.0
2016-08-17 15:45:00,130.99,131.06,130.98,131.06,15537.0,120.6952,120.7597,120.686,120.7597,15537.0
2016-08-17 15:50:00,131.06,131.11,130.98,131.03,16628.0,120.7597,120.8057,120.686,120.732,16628.0
2016-08-17 15:55:00,131.03,131.04,130.96,130.97,31392.0,120.732,120.7412,120.6675,120.6767,31392.0
2016-08-18 09:30:00,131.0,131.32,130.95,131.22,6902.0,120.7044,120.9992,120.6583,120.9071,6902.0
2016-08-18 09:35:00,131.26,131.52,131.26,131.52,7070.0,120.9439,121.1835,120.9439,121.1835,7070.0
2016-08-18 09:40:00,131.39,131.42,131.13,131.32,6486.0,121.0637,121.0914,120.8242,120.9992,6486.0
2016-08-18 09:45:00,131.55,131.59,131.54,131.55,1200.0,121.2112,121.248,121.2019,121.2112,1200.0
2016-08-18 09:50:00,131.52,131.59,131.42,131.43,2400.0,121.1835,121.248,121.0914,121.1006,2400.0
2016-08-18 09:55:00,131.51,131.55,131.32,131.35,3082.0,121.1743,121.2112,120.9992,121.0269,3082.0
2016-08-18 10:00:00,131.29,131.29,131.18,131.26,2500.0,120.9716,120.9716,120.8702,120.9439,2500.0
2016-08-18 10:05:00,131.22,131.26,131.12,131.12,1700.0,120.9071,120.9439,120.8149,120.8149,1700.0
2016-08-18 10:10:00,131.21,131.21,130.96,130.96,12505.0,120.8979,120.8979,120.6675,120.6675,12505.0
2016-08-18 10:15:00,130.97,130.98,130.87,130.98,6738.0,120.6767,120.686,120.5846,120.686,6738.0
2016-08-18 10:20:00,130.98,131.03,130.91,130.96,4541.0,120.686,120.732,120.6215,120.6675,4541.0
2016-08-18 10:25:00,130.98,131.05,130.98,131.0,4050.0,120.686,120.7505,120.686,120.7044,4050.0
2016-08-18 10:30:00,131.04,131.06,130.99,131.01,5200.0,120.7412,120.7597,120.6952,120.7136,5200.0
2016-08-18 10:35:00,130.99,131.03,130.95,130.97,2925.0,120.6952,120.732,120.6583,120.6767,2925.0
2016-08-18 10:40:00,131.0,131.0,130.88,130.91,1600.0,120.7044,120.7044,120.5938,120.6215,1600.0
2016-08-18 10:45:00,130.93,130.93,130.86,130.89,1600.0,120.6399,120.6399,120.5754,120.603,1600.0
2016-08-18 10:50:00,130.91,130.99,130.91,130.99,1200.0,120.6215,120.6952,120.6215,120.6952,1200.0
2016-08-18 10:55:00,131.01,131.04,130.98,130.99,6800.0,120.7136,120.7412,120.686,120.6952,6800.0
2016-08-18 11:00:00,131.0,131.0,130.9,130.9,2400.0,120.7044,120.7044,120.6122,120.6122,2400.0
2016-08-18 11:05:00,130.94,131.04,130.93,130.98,6800.0,120.6491,120.7412,120.6399,120.686,6800.0
2016-08-18 11:10:00,130.97,130.99,130.95,130.97,2700.0,120.6767,120.6952,120.6583,120.6767,2700.0
2016-08-18 11:15:00,130.95,130.95,130.92,130.93,325.0,120.6583,120.6583,120.6307,120.6399,325.0
2016-08-18 11:20:00,130.95,131.03,130.89,131.0,3000.0,120.6583,120.732,120.603,120.7044,3000.0
2016-08-18 11:25:00,131.02,131.02,130.94,130.95,2570.0,120.7228,120.7228,120.6491,120.6583,2570.0
2016-08-18 11:30:00,130.94,130.97,130.91,130.91,1329.0,120.6491,120.6767,120.6215,120.6215,1329.0
2016-08-18 11:35:00,130.91,130.91,130.8,130.8,1613.0,120.6215,120.6215,120.5201,120.5201,1613.0
2016-08-18 11:40:00,130.79,130.83,130.79,130.82,2500.0,120.5109,120.5477,120.5109,120.5385,2500.0
2016-08-18 11:45:00,130.82,130.88,130.8,130.84,1500.0,120.5385,120.5938,120.5201,120.557,1500.0
2016-08-18 11:50:00,130.85,130.85,130.8,130.81,400.0,120.5662,120.5662,120.5201,120.5293,400.0
2016-08-18 11:55:00,130.81,130.82,130.73,130.73,1200.0,120.5293,120.5385,120.4556,120.4556,1200.0
2016-08-18 12:00:00,130.7,130.7,130.56,130.56,1806.0,120.428,120.428,120.299,120.299,1806.0
2016-08-18 12:05:00,130.56,130.58,130.54,130.54,800.0,120.299,120.3174,120.2805,120.2805,800.0
2016-08-18 12:10:00,130.61,130.62,130.56,130.6,1400.0,120.345,120.3542,120.299,120.3358,1400.0
2016-08-18 12:15:00,130.64,130.74,130.64,130.66,2644.0,120.3727,120.4648,120.3727,120.3911,2644.0
2016-08-18 12:20:00,130.7,130.72,130.65,130.72,700.0,120.428,120.4464,120.3819,120.4464,700.0
2016-08-18 12:25:00,130.68,130.71,130.68,130.68,700.0,120.4095,120.4372,120.4095,120.4095,700.0
2016-08-18 12:30:00,130.64,130.68,130.59,130.67,1670.0,120.3727,120.4095,120.3266,120.4003,1670.0
2016-08-18 12:35:00,130.6,130.67,130.6,130.67,1028.0,120.3358,120.4003,120.3358,120.4003,1028.0
2016-08-18 12:40:00,130.67,130.74,130.66,130.7,7146.0,120.4003,120.4648,120.3911,120.428,7146.0
2016-08-18 12:45:00,130.71,130.85,130.71,130.85,4800.0,120.4372,120.5662,120.4372,120.5662,4800.0
2016-08-18 12:50:00,130.83,131.02,130.83,131.02,1949.0,120.5477,120.7228,120.5477,120.7228,1949.0
2016-08-18 12:55:00,131.0,131.05,131.0,131.0,1700.0,120.7044,120.7505,120.7044,120.7044,1700.0
2016-08-18 13:00:00,131.0,131.07,131.0,131.07,1000.0,120.7044,120.7689,120.7044,120.7689,1000.0
2016-08-18 13:05:00,131.06,131.09,131.04,131.07,1811.0,120.7597,120.7873,120.7412,120.7689,1811.0
2016-08-18 13:10:00,131.11,131.16,131.1,131.11,2528.0,120.8057,120.8518,120.7965,120.8057,2528.0
2016-08-18 13:15:00,131.12,131.15,131.11,131.13,1300.0,120.8149,120.8426,120.8057,120.8242,1300.0
2016-08-18 13:20:00,131.11,131.13,131.06,131.08,1615.0,120.8057,120.8242,120.7597,120.7781,1615.0
2016-08-18 13:25:00,131.03,131.03,130.96,130.96,3169.0,120.732,120.732,120.6675,120.6675,3169.0
2016-08-18 13:30:00,130.97,130.99,130.96,130.96,500.0,120.6767,120.6952,120.6675,120.6675,500.0
2016-08-18 13:35:00,130.99,131.09,130.96,131.09,1800.0,120.6952,120.7873,120.6675,120.7873,1800.0
2016-08-18 13:40:00,131.12,131.24,131.09,131.24,1600.0,120.8149,120.9255,120.7873,120.9255,1600.0
2016-08-18 13:45:00,131.18,131.22,131.14,131.16,2700.0,120.8702,120.9071,120.8334,120.8518,2700.0
2016-08-18 13:50:00,131.15,131.22,131.12,131.22,1200.0,120.8426,120.9071,120.8149,120.9071,1200.0
2016-08-18 13:55:00,131.22,131.29,131.21,131.27,3235.0,120.9071,120.9716,120.8979,120.9532,3235.0
2016-08-18 14:00:00,131.27,131.31,131.21,131.23,3625.0,120.9532,120.99,120.8979,120.9163,3625.0
2016-08-18 14:05:00,131.21,131.34,131.19,131.34,3066.0,120.8979,121.0177,120.8794,121.0177,3066.0
2016-08-18 14:10:00,131.34,131.37,131.3,131.34,2800.0,121.0177,121.0453,120.9808,121.0177,2800.0
2016-08-18 14:15:00,131.34,131.38,131.29,131.34,4181.0,121.0177,121.0545,120.9716,121.0177,4181.0
2016-08-18 14:20:00,131.33,131.37,131.29,131.32,2400.0,121.0084,121.0453,120.9716,120.9992,2400.0
2016-08-18 14:25:00,131.29,131.44,131.29,131.4,2100.0,120.9716,121.1098,120.9716,121.0729,2100.0
2016-08-18 14:30:00,131.43,131.43,131.23,131.23,6202.0,121.1006,121.1006,120.9163,120.9163,6202.0
2016-08-18 14:35:00,131.29,131.32,131.24,131.27,2100.0,120.9716,120.9992,120.9255,120.9532,2100.0
2016-08-18 14:40:00,131.25,131.35,131.25,131.28,1100.0,120.9347,121.0269,120.9347,120.9624,1100.0
2016-08-18 14:45:00,131.28,131.28,131.19,131.28,2950.0,120.9624,120.9624,120.8794,120.9624,2950.0
2016-08-18 14:50:00,131.3,131.36,131.27,131.27,1600.0,120.9808,121.0361,120.9532,120.9532,1600.0
2016-08-18 14:55:00,131.25,131.35,131.22,131.33,2100.0,120.9347,121.0269,120.9071,121.0084,2100.0
2016-08-18 15:00:00,131.33,131.35,131.29,131.31,2884.0,121.0084,121.0269,120.9716,120.99,2884.0
2016-08-18 15:05:00,131.32,131.41,131.32,131.37,1654.0,120.9992,121.0822,120.9992,121.0453,1654.0
2016-08-18 15:10:00,131.42,131.42,131.35,131.39,2700.0,121.0914,121.0914,121.0269,121.0637,2700.0
2016-08-18 15:15:00,131.4,131.47,131.38,131.43,2988.0,121.0729,121.1374,121.0545,121.1006,2988.0
2016-08-18 15:20:00,131.42,131.51,131.42,131.46,2900.0,121.0914,121.1743,121.0914,121.1282,2900.0
2016-08-18 15:25:00,131.48,131.53,131.44,131.44,2500.0,121.1467,121.1927,121.1098,121.1098,2500.0
2016-08-18 15:30:00,131.44,131.44,131.34,131.34,3430.0,121.1098,121.1098,121.0177,121.0177,3430.0
2016-08-18 15:35:00,131.32,131.34,131.23,131.26,5138.0,120.9992,121.0177,120.9163,120.9439,5138.0
2016-08-18 15:40:00,131.22,131.33,131.22,131.24,3200.0,120.9071,121.0084,120.9071,120.9255,3200.0
2016-08-18 15:45:00,131.27,131.27,131.18,131.19,4234.0,120.9532,120.9532,120.8702,120.8794,4234.0
2016-08-18 15:50:00,131.21,131.3,131.21,131.29,8548.0,120.8979,120.9808,120.8979,120.9716,8548.0
2016-08-18 15:55:00,131.29,131.42,131.28,131.4,20532.0,120.9716,121.0914,120.9624,121.0729,20532.0
2016-08-19 09:30:00,130.92,130.96,130.92,130.96,25358.0,120.6307,120.6675,120.6307,120.6675,25358.0
2016-08-19 09:35:00,130.58,130.58,130.45,130.45,700.0,120.3174,120.3174,120.1976,120.1976,700.0
2016-08-19 09:40:00,130.5,130.51,130.43,130.43,1300.0,120.2437,120.2529,120.1792,120.1792,1300.0
2016-08-19 09:45:00,130.54,130.56,130.32,130.41,5014.0,120.2805,120.299,120.0778,120.1608,5014.0
2016-08-19 09:50:00,130.46,130.54,130.45,130.45,1529.0,120.2068,120.2805,120.1976,120.1976,1529.0
2016-08-19 09:55:00,130.49,130.56,130.42,130.46,4853.0,120.2345,120.299,120.17,120.2068,4853.0
2016-08-19 10:00:00,130.49,130.59,130.49,130.59,3034.0,120.2345,120.3266,120.2345,120.3266,3034.0
2016-08-19 10:05:00,130.59,130.69,130.58,130.69,1924.0,120.3266,120.4187,120.3174,120.4187,1924.0
2016-08-19 10:10:00,130.72,130.81,130.62,130.75,4083.0,120.4464,120.5293,120.3542,120.474,4083.0
2016-08-19 10:15:00,130.73,130.74,130.69,130.74,2825.0,120.4556,120.4648,120.4187,120.4648,2825.0
2016-08-19 10:20:00,130.71,130.78,130.7,130.75,2500.0,120.4372,120.5017,120.428,120.474,2500.0
2016-08-19 10:25:00,130.76,130.77,130.7,130.74,5244.0,120.4832,120.4925,120.428,120.4648,5244.0
2016-08-19 10:30:00,130.73,130.75,130.68,130.68,1600.0,120.4556,120.474,120.4095,120.4095,1600.0
2016-08-19 10:35:00,130.73,130.74,130.67,130.67,1690.0,120.4556,120.4648,120.4003,120.4003,1690.0
2016-08-19 10:40:00,130.71,130.77,130.67,130.68,6843.0,120.4372,120.4925,120.4003,120.4095,6843.0
2016-08-19 10:45:00,130.75,130.85,130.73,130.84,4547.0,120.474,120.5662,120.4556,120.557,4547.0
2016-08-19 10:50:00,130.86,130.96,130.86,130.93,2200.0,120.5754,120.6675,120.5754,120.6399,2200.0
2016-08-19 10:55:00,130.94,130.99,130.89,130.89,4197.0,120.6491,120.6952,120.603,120.603,4197.0
2016-08-19 11:00:00,130.91,130.96,130.87,130.93,5706.0,120.6215,120.6675,120.5846,120.6399,5706.0
2016-08-19 11:05:00,130.93,130.95,130.86,130.93,2745.0,120.6399,120.6583,120.5754,120.6399,2745.0
2016-08-19 11:10:00,130.94,130.99,130.94,130.97,2600.0,120.6491,120.6952,120.6491,120.6767,2600.0
2016-08-19 11:15:00,130.99,130.99,130.85,130.85,3419.0,120.6952,120.6952,120.5662,120.5662,3419.0
2016-08-19 11:20:00,130.85,130.88,130.85,130.85,500.0,120.5662,120.5938,120.5662,120.5662,500.0
2016-08-19 11:25:00,130.89,130.9,130.86,130.86,4702.0,120.603,120.6122,120.5754,120.5754,4702.0
2016-08-19 11:30:00,130.84,130.87,130.83,130.86,1500.0,120.557,120.5846,120.5477,120.5754,1500.0
2016-08-19 11:35:00,130.84,130.86,130.8,130.81,2515.0,120.557,120.5754,120.5201,120.5293,2515.0
2016-08-19 11:40:00,130.84,130.87,130.84,130.85,1100.0,120.557,120.5846,120.557,120.5662,1100.0
2016-08-19 11:45:00,130.83,130.93,130.82,130.89,3133.0,120.5477,120.6399,120.5385,120.603,3133.0
2016-08-19 11:50:00,130.91,130.97,130.91,130.96,1104.0,120.6215,120.6767,120.6215,120.6675,1104.0
2016-08-19 11:55:00,130.97,131.07,130.97,131.07,3500.0,120.6767,120.7689,120.6767,120.7689,3500.0
2016-08-19 12:00:00,131.09,131.14,131.07,131.11,4948.0,120.7873,120.8334,120.7689,120.8057,4948.0
2016-08-19 12:05:00,131.16,131.16,131.09,131.14,4873.0,120.8518,120.8518,120.7873,120.8334,4873.0
2016-08-19 12:10:00,131.15,131.2,131.14,131.2,5185.0,120.8426,120.8887,120.8334,120.8887,5185.0
2016-08-19 12:15:00,131.18,131.19,131.02,131.02,3275.0,120.8702,120.8794,120.7228,120.7228,3275.0
2016-08-19 12:20:00,131.06,131.12,131.06,131.09,6200.0,120.7597,120.8149,120.7597,120.7873,6200.0
2016-08-19 12:25:00,131.15,131.18,131.15,131.16,2204.0,120.8426,120.8702,120.8426,120.8518,2204.0
2016-08-19 12:30:00,131.14,131.19,131.11,131.11,3325.0,120.8334,120.8794,120.8057,120.8057,3325.0
2016-08-19 12:35:00,131.1,131.1,131.02,131.06,1042.0,120.7965,120.7965,120.7228,120.7597,1042.0
2016-08-19 12:40:00,131.06,131.06,130.99,130.99,1100.0,120.7597,120.7597,120.6952,120.6952,1100.0
2016-08-19 12:45:00,130.99,130.99,130.93,130.96,1300.0,120.6952,120.6952,120.6399,120.6675,1300.0
2016-08-19 12:50:00,130.96,130.96,130.87,130.92,1165.0,120.6675,120.6675,120.5846,120.6307,1165.0
2016-08-19 12:55:00,130.96,131.0,130.93,130.96,3245.0,120.6675,120.7044,120.6399,120.6675,3245.0
2016-08-19 13:00:00,130.96,130.98,130.95,130.98,510.0,120.6675,120.686,120.6583,120.686,510.0
2016-08-19 13:05:00,130.99,131.01,130.99,131.0,6365.0,120.6952,120.7136,120.6952,120.7044,6365.0
2016-08-19 13:10:00,131.02,131.02,130.99,130.99,654.0,120.7228,120.7228,120.6952,120.6952,654.0
2016-08-19 13:15:00,131.04,131.04,130.99,130.99,1348.0,120.7412,120.7412,120.6952,120.6952,1348.0
2016-08-19 13:20:00,131.0,131.0,130.99,131.0,200.0,120.7044,120.7044,120.6952,120.7044,200.0
2016-08-19 13:25:00,131.01,131.13,131.0,131.11,4200.0,120.7136,120.8242,120.7044,120.8057,4200.0
2016-08-19 13:30:00,131.1,131.12,131.07,131.07,1400.0,120.7965,120.8149,120.7689,120.7689,1400.0
2016-08-19 13:35:00,131.09,131.11,131.07,131.11,1600.0,120.7873,120.8057,120.7689,120.8057,1600.0
2016-08-19 13:40:00,131.14,131.17,131.13,131.16,600.0,120.8334,120.861,120.8242,120.8518,600.0
2016-08-19 13:45:00,131.16,131.23,131.16,131.23,2377.0,120.8518,120.9163,120.8518,120.9163,2377.0
2016-08-19 13:50:00,131.24,131.26,131.22,131.26,1099.0,120.9255,120.9439,120.9071,120.9439,1099.0
2016-08-19 13:55:00,131.26,131.26,131.18,131.18,2027.0,120.9439,120.9439,120.8702,120.8702,2027.0
2016-08-19 14:00:00,131.18,131.25,131.16,131.23,2200.0,120.8702,120.9347,120.8518,120.9163,2200.0
2016-08-19 14:05:00,131.26,131.26,131.21,131.22,1868.0,120.9439,120.9439,120.8979,120.9071,1868.0
2016-08-19 14:10:00,131.24,131.25,131.2,131.2,1057.0,120.9255,120.9347,120.8887,120.8887,1057.0
2016-08-19 14:15:00,131.22,131.31,131.21,131.31,4419.0,120.9071,120.99,120.8979,120.99,4419.0
2016-08-19 14:20:00,131.29,131.33,131.25,131.33,4987.0,120.9716,121.0084,120.9347,121.0084,4987.0
2016-08-19 14:25:00,131.35,131.35,131.3,131.34,730.0,121.0269,121.0269,120.9808,121.0177,730.0
2016-08-19 14:30:00,131.34,131.44,131.34,131.44,4401.0,121.0177,121.1098,121.0177,121.1098,4401.0
2016-08-19 14:35:00,131.48,131.51,131.45,131.51,1456.0,121.1467,121.1743,121.119,121.1743,1456.0
2016-08-19 14:40:00,131.49,131.54,131.47,131.54,2016.0,121.1559,121.2019,121.1374,121.2019,2016.0
2016-08-19 14:45:00,131.53,131.53,131.5,131.51,1500.0,121.1927,121.1927,121.1651,121.1743,1500.0
2016-08-19 14:50:00,131.5,131.58,131.5,131.57,5731.0,121.1651,121.2388,121.1651,121.2296,5731.0
2016-08-19 14:55:00,131.59,131.64,131.52,131.62,1410.0,121.248,121.2941,121.1835,121.2757,1410.0
2016-08-19 15:00:00,131.62,131.62,131.57,131.61,2401.0,121.2757,121.2757,121.2296,121.2664,2401.0
2016-08-19 15:05:00,131.6,131.63,131.59,131.63,3750.0,121.2572,121.2849,121.248,121.2849,3750.0
2016-08-19 15:10:00,131.62,131.62,131.55,131.56,4856.0,121.2757,121.2757,121.2112,121.2204,4856.0
2016-08-19 15:15:00,131.56,131.58,131.53,131.55,3601.0,121.2204,121.2388,121.1927,121.2112,3601.0
2016-08-19 15:20:00,131.56,131.56,131.49,131.51,3136.0,121.2204,121.2204,121.1559,121.1743,3136.0
2016-08-19 15:25:00,131.52,131.59,131.52,131.56,2238.0,121.1835,121.248,121.1835,121.2204,2238.0
2016-08-19 15:30:00,131.59,131.59,131.51,131.53,3231.0,121.248,121.248,121.1743,121.1927,3231.0
2016-08-19 15:35:00,131.53,131.53,131.38,131.39,4254.0,121.1927,121.1927,121.0545,121.0637,4254.0
2016-08-19 15:40:00,131.41,131.43,131.4,131.43,5078.0,121.0822,121.1006,121.0729,121.1006,5078.0
2016-08-19 15:45:00,131.42,131.54,131.41,131.52,18001.0,121.0914,121.2019,121.0822,121.1835,18001.0
2016-08-19 15:50:00,131.52,131.53,131.42,131.44,15884.0,121.1835,121.1927,121.0914,121.1098,15884.0
2016-08-19 15:55:00,131.48,131.49,131.4,131.41,24290.0,121.1467,121.1559,121.0729,121.0822,24290.0
2016-08-22 09:30:00,131.31,131.6,131.31,131.49,4358.0,120.99,121.2572,120.99,121.1559,4358.0
2016-08-22 09:35:00,131.45,131.45,131.45,131.45,100.0,121.119,121.119,121.119,121.119,100.0
2016-08-22 09:40:00,131.3,131.4,131.25,131.34,3000.0,120.9808,121.0729,120.9347,121.0177,3000.0
2016-08-22 09:45:00,131.35,131.41,131.22,131.22,4493.0,121.0269,121.0822,120.9071,120.9071,4493.0
2016-08-22 09:50:00,131.25,131.26,131.24,131.24,785.0,120.9347,120.9439,120.9255,120.9255,785.0
2016-08-22 09:55:00,131.25,131.4,131.21,131.4,1441.0,120.9347,121.0729,120.8979,121.0729,1441.0
2016-08-22 10:00:00,131.4,131.41,131.23,131.24,5614.0,121.0729,121.0822,120.9163,120.9255,5614.0
2016-08-22 10:05:00,131.26,131.35,131.25,131.33,1320.0,120.9439,121.0269,120.9347,121.0084,1320.0
2016-08-22 10:10:00,131.32,131.46,131.31,131.43,1655.0,120.9992,121.1282,120.99,121.1006,1655.0
2016-08-22 10:15:00,131.44,131.64,131.43,131.64,1931.0,121.1098,121.2941,121.1006,121.2941,1931.0
2016-08-22 10:20:00,131.62,131.68,131.56,131.61,2539.0,121.2757,121.3309,121.2204,121.2664,2539.0
2016-08-22 10:25:00,131.71,131.71,131.54,131.55,2100.0,121.3586,121.3586,121.2019,121.2112,2100.0
2016-08-22 10:30:00,131.51,131.64,131.51,131.64,2404.0,121.1743,121.2941,121.1743,121.2941,2404.0
2016-08-22 10:35:00,131.58,131.62,131.58,131.58,1045.0,121.2388,121.2757,121.2388,121.2388,1045.0
2016-08-22 10:40:00,131.52,131.63,131.51,131.63,1300.0,121.1835,121.2849,121.1743,121.2849,1300.0
2016-08-22 10:45:00,131.61,131.61,131.53,131.57,1200.0,121.2664,121.2664,121.1927,121.2296,1200.0
2016-08-22 10:50:00,131.56,131.64,131.53,131.64,1600.0,121.2204,121.2941,121.1927,121.2941,1600.0
2016-08-22 10:55:00,131.63,131.65,131.57,131.6,2092.0,121.2849,121.3033,121.2296,121.2572,2092.0
2016-08-22 11:00:00,131.57,131.61,131.57,131.59,1400.0,121.2296,121.2664,121.2296,121.248,1400.0
2016-08-22 11:05:00,131.59,131.65,131.52,131.63,1305.0,121.248,121.3033,121.1835,121.2849,1305.0
2016-08-22 11:10:00,131.66,131.69,131.63,131.69,1100.0,121.3125,121.3402,121.2849,121.3402,1100.0
2016-08-22 11:15:00,131.65,131.74,131.6,131.61,4000.0,121.3033,121.3862,121.2572,121.2664,4000.0
2016-08-22 11:20:00,131.61,131.61,131.43,131.46,1858.0,121.2664,121.2664,121.1006,121.1282,1858.0
2016-08-22 11:25:00,131.42,131.44,131.37,131.37,5050.0,121.0914,121.1098,121.0453,121.0453,5050.0
2016-08-22 11:30:00,131.35,131.46,131.35,131.46,2734.0,121.0269,121.1282,121.0269,121.1282,2734.0
2016-08-22 11:35:00,131.41,131.48,131.36,131.47,4857.0,121.0822,121.1467,121.0361,121.1374,4857.0
2016-08-22 11:40:00,131.5,131.58,131.48,131.57,1700.0,121.1651,121.2388,121.1467,121.2296,1700.0
2016-08-22 11:45:00,131.59,131.64,131.53,131.56,2258.0,121.248,121.2941,121.1927,121.2204,2258.0
2016-08-22 11:50:00,131.54,131.68,131.54,131.66,5648.0,121.2019,121.3309,121.2019,121.3125,5648.0
2016-08-22 11:55:00,131.64,131.64,131.56,131.6,4363.0,121.2941,121.2941,121.2204,121.2572,4363.0
2016-08-22 12:00:00,131.59,131.59,131.49,131.55,2500.0,121.248,121.248,121.1559,121.2112,2500.0
2016-08-22 12:05:00,131.53,131.59,131.5,131.52,2900.0,121.1927,121.248,121.1651,121.1835,2900.0
2016-08-22 12:10:00,131.51,131.51,131.45,131.5,2000.0,121.1743,121.1743,121.119,121.1651,2000.0
2016-08-22 12:15:00,131.54,131.57,131.43,131.44,2000.0,121.2019,121.2296,121.1006,121.1098,2000.0
2016-08-22 12:20:00,131.45,131.71,131.45,131.71,2507.0,121.119,121.3586,121.119,121.3586,2507.0
2016-08-22 12:25:00,131.8,131.88,131.77,131.84,2800.0,121.4415,121.5152,121.4139,121.4784,2800.0
2016-08-22 12:30:00,131.81,131.84,131.73,131.73,2100.0,121.4507,121.4784,121.377,121.377,2100.0
2016-08-22 12:35:00,131.74,131.76,131.7,131.73,2400.0,121.3862,121.4047,121.3494,121.377,2400.0
2016-08-22 12:40:00,131.7,131.73,131.6,131.6,2500.0,121.3494,121.377,121.2572,121.2572,2500.0
2016-08-22 12:45:00,131.57,131.7,131.56,131.64,3254.0,121.2296,121.3494,121.2204,121.2941,3254.0
2016-08-22 12:50:00,131.64,131.67,131.59,131.63,2001.0,121.2941,121.3217,121.248,121.2849,2001.0
2016-08-22 12:55:00,131.63,131.66,131.61,131.63,1200.0,121.2849,121.3125,121.2664,121.2849,1200.0
2016-08-22 13:00:00,131.66,131.67,131.62,131.62,2963.0,121.3125,121.3217,121.2757,121.2757,2963.0
2016-08-22 13:05:00,131.59,131.65,131.54,131.58,4668.0,121.248,121.3033,121.2019,121.2388,4668.0
2016-08-22 13:10:00,131.57,131.62,131.56,131.56,1000.0,121.2296,121.2757,121.2204,121.2204,1000.0
2016-08-22 13:15:00,131.58,131.6,131.55,131.57,1533.0,121.2388,121.2572,121.2112,121.2296,1533.0
2016-08-22 13:20:00,131.58,131.58,131.29,131.32,3590.0,121.2388,121.2388,120.9716,120.9992,3590.0
2016-08-22 13:25:00,131.25,131.33,131.25,131.28,1600.0,120.9347,121.0084,120.9347,120.9624,1600.0
2016-08-22 13:30:00,131.32,131.41,131.25,131.41,2400.0,120.9992,121.0822,120.9347,121.0822,2400.0
2016-08-22 13:35:00,131.4,131.4,131.32,131.38,2437.0,121.0729,121.0729,120.9992,121.0545,2437.0
2016-08-22 13:40:00,131.47,131.52,131.46,131.5,1843.0,121.1374,121.1835,121.1282,121.1651,1843.0
2016-08-22 13:45:00,131.53,131.77,131.49,131.74,2916.0,121.1927,121.4139,121.1559,121.3862,2916.0
2016-08-22 13:50:00,131.68,131.78,131.68,131.73,699.0,121.3309,121.4231,121.3309,121.377,699.0
2016-08-22 13:55:00,131.71,131.75,131.66,131.66,2512.0,121.3586,121.3954,121.3125,121.3125,2512.0
2016-08-22 14:00:00,131.62,131.75,131.61,131.75,2464.0,121.2757,121.3954,121.2664,121.3954,2464.0
2016-08-22 14:05:00,131.71,131.79,131.68,131.78,2700.0,121.3586,121.4323,121.3309,121.4231,2700.0
2016-08-22 14:10:00,131.75,131.84,131.7,131.84,3816.0,121.3954,121.4784,121.3494,121.4784,3816.0
2016-08-22 14:15:00,131.85,131.88,131.76,131.77,2732.0,121.4876,121.5152,121.4047,121.4139,2732.0
2016-08-22 14:20:00,131.75,131.8,131.71,131.71,1100.0,121.3954,121.4415,121.3586,121.3586,1100.0
2016-08-22 14:25:00,131.7,131.72,131.52,131.53,3256.0,121.3494,121.3678,121.1835,121.1927,3256.0
2016-08-22 14:30:00,131.51,131.55,131.49,131.54,2110.0,121.1743,121.2112,121.1559,121.2019,2110.0
2016-08-22 14:35:00,131.58,131.58,131.53,131.58,1400.0,121.2388,121.2388,121.1927,121.2388,1400.0
2016-08-22 14:40:00,131.61,131.67,131.6,131.67,2537.0,121.2664,121.3217,121.2572,121.3217,2537.0
2016-08-22 14:45:00,131.67,131.67,131.64,131.65,2100.0,121.3217,121.3217,121.2941,121.3033,2100.0
2016-08-22 14:50:00,131.7,131.76,131.6,131.6,11800.0,121.3494,121.4047,121.2572,121.2572,11800.0
2016-08-22 14:55:00,131.58,131.63,131.55,131.58,3525.0,121.2388,121.2849,121.2112,121.2388,3525.0
2016-08-22 15:00:00,131.58,131.7,131.58,131.67,1000.0,121.2388,121.3494,121.2388,121.3217,1000.0
2016-08-22 15:05:00,131.63,131.66,131.58,131.63,5523.0,121.2849,121.3125,121.2388,121.2849,5523.0
2016-08-22 15:10:00,131.6,131.63,131.58,131.59,2955.0,121.2572,121.2849,121.2388,121.248,2955.0
2016-08-22 15:15:00,131.62,131.62,131.56,131.6,2300.0,121.2757,121.2757,121.2204,121.2572,2300.0
2016-08-22 15:20:00,131.58,131.59,131.55,131.57,3202.0,121.2388,121.248,121.2112,121.2296,3202.0
2016-08-22 15:25:00,131.56,131.62,131.51,131.51,5606.0,121.2204,121.2757,121.1743,121.1743,5606.0
2016-08-22 15:30:00,131.51,131.55,131.51,131.51,2935.0,121.1743,121.2112,121.1743,121.1743,2935.0
2016-08-22 15:35:00,131.58,131.58,131.5,131.52,3511.0,121.2388,121.2388,121.1651,121.1835,3511.0
2016-08-22 15:40:00,131.53,131.62,131.52,131.56,3000.0,121.1927,121.2757,121.1835,121.2204,3000.0
2016-08-22 15:45:00,131.62,131.63,131.54,131.58,9554.0,121.2757,121.2849,121.2019,121.2388,9554.0
2016-08-22 15:50:00,131.59,131.59,131.5,131.56,5830.0,121.248,121.248,121.1651,121.2204,5830.0
2016-08-22 15:55:00,131.56,131.6,131.49,131.59,17662.0,121.2204,121.2572,121.1559,121.248,17662.0
2016-08-23 09:30:00,131.82,131.91,131.52,131.59,7113.0,121.4599,121.5429,121.1835,121.248,7113.0
2016-08-23 09:35:00,131.59,131.93,131.59,131.92,3232.0,121.248,121.5613,121.248,121.5521,3232.0
2016-08-23 09:40:00,131.99,131.99,131.83,131.94,1200.0,121.6166,121.6166,121.4691,121.5705,1200.0
2016-08-23 09:45:00,131.95,131.99,131.82,131.89,6858.0,121.5797,121.6166,121.4599,121.5244,6858.0
2016-08-23 09:50:00,131.97,131.97,131.77,131.79,2200.0,121.5981,121.5981,121.4139,121.4323,2200.0
2016-08-23 09:55:00,131.8,131.8,131.66,131.66,700.0,121.4415,121.4415,121.3125,121.3125,700.0
2016-08-23 10:00:00,131.74,131.75,131.64,131.69,1200.0,121.3862,121.3954,121.2941,121.3402,1200.0
2016-08-23 10:05:00,131.72,131.79,131.72,131.79,12522.0,121.3678,121.4323,121.3678,121.4323,12522.0
2016-08-23 10:10:00,131.8,131.91,131.77,131.82,32319.0,121.4415,121.5429,121.4139,121.4599,32319.0
2016-08-23 10:15:00,131.83,131.85,131.66,131.66,6959.0,121.4691,121.4876,121.3125,121.3125,6959.0
2016-08-23 10:20:00,131.61,131.71,131.51,131.51,1500.0,121.2664,121.3586,121.1743,121.1743,1500.0
2016-08-23 10:25:00,131.58,131.65,131.57,131.62,2500.0,121.2388,121.3033,121.2296,121.2757,2500.0
2016-08-23 10:30:00,131.64,131.65,131.58,131.62,3025.0,121.2941,121.3033,121.2388,121.2757,3025.0
2016-08-23 10:35:00,131.64,131.67,131.59,131.66,2985.0,121.2941,121.3217,121.248,121.3125,2985.0
2016-08-23 10:40:00,131.62,131.64,131.6,131.6,1200.0,121.2757,121.2941,121.2572,121.2572,1200.0
2016-08-23 10:45:00,131.62,131.72,131.6,131.72,3400.0,121.2757,121.3678,121.2572,121.3678,3400.0
2016-08-23 10:50:00,131.69,131.7,131.55,131.55,1818.0,121.3402,121.3494,121.2112,121.2112,1818.0
2016-08-23 10:55:00,131.56,131.63,131.52,131.57,7545.0,121.2204,121.2849,121.1835,121.2296,7545.0
2016-08-23 11:00:00,131.6,131.63,131.49,131.52,15410.0,121.2572,121.2849,121.1559,121.1835,15410.0
2016-08-23 11:05:00,131.5,131.56,131.5,131.5,4260.0,121.1651,121.2204,121.1651,121.1651,4260.0
2016-08-23 11:10:00,131.5,131.55,131.5,131.5,4279.0,121.1651,121.2112,121.1651,121.1651,4279.0
2016-08-23 11:15:00,131.5,131.53,131.49,131.5,7900.0,121.1651,121.1927,121.1559,121.1651,7900.0
2016-08-23 11:20:00,131.5,131.53,131.48,131.49,5600.0,121.1651,121.1927,121.1467,121.1559,5600.0
2016-08-23 11:25:00,131.49,131.51,131.45,131.51,1350.0,121.1559,121.1743,121.119,121.1743,1350.0
2016-08-23 11:30:00,131.51,131.68,131.49,131.68,13405.0,121.1743,121.3309,121.1559,121.3309,13405.0
2016-08-23 11:35:00,131.7,131.76,131.7,131.75,600.0,121.3494,121.4047,121.3494,121.3954,600.0
2016-08-23 11:40:00,131.76,131.81,131.66,131.71,5200.0,121.4047,121.4507,121.3125,121.3586,5200.0
2016-08-23 11:45:00,131.71,131.76,131.67,131.69,1800.0,121.3586,121.4047,121.3217,121.3402,1800.0
2016-08-23 11:50:00,131.65,131.67,131.57,131.65,2468.0,121.3033,121.3217,121.2296,121.3033,2468.0
2016-08-23 11:55:00,131.66,131.67,131.66,131.67,200.0,121.3125,121.3217,121.3125,121.3217,200.0
2016-08-23 12:00:00,131.67,131.67,131.62,131.65,600.0,121.3217,121.3217,121.2757,121.3033,600.0
2016-08-23 12:05:00,131.65,131.65,131.65,131.65,0.0,121.3033,121.3033,121.3033,121.3033,0.0
2016-08-23 12:10:00,131.6,131.64,131.59,131.6,2636.0,121.2572,121.2941,121.248,121.2572,2636.0
2016-08-23 12:15:00,131.59,131.59,131.55,131.57,674.0,121.248,121.248,121.2112,121.2296,674.0
2016-08-23 12:20:00,131.59,131.64,131.57,131.59,5715.0,121.248,121.2941,121.2296,121.248,5715.0
2016-08-23 12:25:00,131.5,131.56,131.5,131.54,700.0,121.1651,121.2204,121.1651,121.2019,700.0
2016-08-23 12:30:00,131.57,131.6,131.56,131.59,860.0,121.2296,121.2572,121.2204,121.248,860.0
2016-08-23 12:35:00,131.59,131.62,131.58,131.58,2800.0,121.248,121.2757,121.2388,121.2388,2800.0
2016-08-23 12:40:00,131.56,131.57,131.53,131.53,500.0,121.2204,121.2296,121.1927,121.1927,500.0
2016-08-23 12:45:00,131.56,131.61,131.56,131.6,962.0,121.2204,121.2664,121.2204,121.2572,962.0
2016-08-23 12:50:00,131.61,131.61,131.52,131.52,1400.0,121.2664,121.2664,121.1835,121.1835,1400.0
2016-08-23 12:55:00,131.5,131.5,131.43,131.46,800.0,121.1651,121.1651,121.1006,121.1282,800.0
2016-08-23 13:00:00,131.49,131.52,131.46,131.52,1100.0,121.1559,121.1835,121.1282,121.1835,1100.0
2016-08-23 13:05:00,131.52,131.53,131.47,131.5,1100.0,121.1835,121.1927,121.1374,121.1651,1100.0
2016-08-23 13:10:00,131.51,131.53,131.49,131.53,800.0,121.1743,121.1927,121.1559,121.1927,800.0
2016-08-23 13:15:00,131.55,131.61,131.51,131.6,3056.0,121.2112,121.2664,121.1743,121.2572,3056.0
2016-08-23 13:20:00,131.62,131.65,131.57,131.58,7400.0,121.2757,121.3033,121.2296,121.2388,7400.0
2016-08-23 13:25:00,131.56,131.56,131.55,131.55,700.0,121.2204,121.2204,121.2112,121.2112,700.0
2016-08-23 13:30:00,131.59,131.6,131.52,131.55,5100.0,121.248,121.2572,121.1835,121.2112,5100.0
2016-08-23 13:35:00,131.53,131.55,131.5,131.51,2700.0,121.1927,121.2112,121.1651,121.1743,2700.0
2016-08-23 13:40:00,131.49,131.55,131.42,131.42,4609.0,121.1559,121.2112,121.0914,121.0914,4609.0
2016-08-23 13:45:00,131.41,131.48,131.41,131.47,2381.0,121.0822,121.1467,121.0822,121.1374,2381.0
2016-08-23 13:50:00,131.46,131.49,131.42,131.42,6105.0,121.1282,121.1559,121.0914,121.0914,6105.0
2016-08-23 13:55:00,131.45,131.47,131.4,131.4,1600.0,121.119,121.1374,121.0729,121.0729,1600.0
2016-08-23 14:00:00,131.37,131.38,131.35,131.38,1400.0,121.0453,121.0545,121.0269,121.0545,1400.0
2016-08-23 14:05:00,131.4,131.43,131.37,131.38,2310.0,121.0729,121.1006,121.0453,121.0545,2310.0
2016-08-23 14:10:00,131.4,131.41,131.36,131.41,3645.0,121.0729,121.0822,121.0361,121.0822,3645.0
2016-08-23 14:15:00,131.47,131.48,131.44,131.46,11400.0,121.1374,121.1467,121.1098,121.1282,11400.0
2016-08-23 14:20:00,131.46,131.46,131.41,131.43,2800.0,121.1282,121.1282,121.0822,121.1006,2800.0
2016-08-23 14:25:00,131.41,131.48,131.41,131.44,6922.0,121.0822,121.1467,121.0822,121.1098,6922.0
2016-08-23 14:30:00,131.43,131.45,131.4,131.43,1900.0,121.1006,121.119,121.0729,121.1006,1900.0
2016-08-23 14:35:00,131.45,131.48,131.42,131.42,5012.0,121.119,121.1467,121.0914,121.0914,5012.0
2016-08-23 14:40:00,131.38,131.38,131.3,131.31,3873.0,121.0545,121.0545,120.9808,120.99,3873.0
2016-08-23 14:45:00,131.3,131.36,131.29,131.36,1884.0,120.9808,121.0361,120.9716,121.0361,1884.0
2016-08-23 14:50:00,131.36,131.37,131.31,131.37,3253.0,121.0361,121.0453,120.99,121.0453,3253.0
2016-08-23 14:55:00,131.37,131.38,131.33,131.34,2415.0,121.0453,121.0545,121.0084,121.0177,2415.0
2016-08-23 15:00:00,131.34,131.35,131.28,131.28,6787.0,121.0177,121.0269,120.9624,120.9624,6787.0
2016-08-23 15:05:00,131.29,131.32,131.29,131.31,3661.0,120.9716,120.9992,120.9716,120.99,3661.0
2016-08-23 15:10:00,131.31,131.37,131.31,131.34,6540.0,120.99,121.0453,120.99,121.0177,6540.0
2016-08-23 15:15:00,131.36,131.37,131.32,131.34,3900.0,121.0361,121.0453,120.9992,121.0177,3900.0
2016-08-23 15:20:00,131.35,131.35,131.33,131.33,1821.0,121.0269,121.0269,121.0084,121.0084,1821.0
2016-08-23 15:25:00,131.32,131.37,131.28,131.37,6000.0,120.9992,121.0453,120.9624,121.0453,6000.0
2016-08-23 15:30:00,131.38,131.39,131.35,131.39,4073.0,121.0545,121.0637,121.0269,121.0637,4073.0
2016-08-23 15:35:00,131.39,131.39,131.3,131.32,5000.0,121.0637,121.0637,120.9808,120.9992,5000.0
2016-08-23 15:40:00,131.33,131.38,131.32,131.33,5600.0,121.0084,121.0545,120.9992,121.0084,5600.0
2016-08-23 15:45:00,131.34,131.38,131.23,131.24,10100.0,121.0177,121.0545,120.9163,120.9255,10100.0
2016-08-23 15:50:00,131.25,131.27,131.23,131.23,11039.0,120.9347,120.9532,120.9163,120.9163,11039.0
2016-08-23 15:55:00,131.24,131.37,131.2,131.29,21847.0,120.9255,121.0453,120.8887,120.9716,21847.0
2016-08-24 09:30:00,131.35,131.8,131.18,131.34,7874.0,121.0269,121.4415,120.8702,121.0177,7874.0
2016-08-24 09:35:00,131.32,131.53,131.17,131.23,3200.0,120.9992,121.1927,120.861,120.9163,3200.0
2016-08-24 09:40:00,131.28,131.33,131.1,131.19,3700.0,120.9624,121.0084,120.7965,120.8794,3700.0
2016-08-24 09:45:00,131.19,131.19,131.01,131.09,4400.0,120.8794,120.8794,120.7136,120.7873,4400.0
2016-08-24 09:50:00,131.06,131.08,130.92,130.98,6609.0,120.7597,120.7781,120.6307,120.686,6609.0
2016-08-24 09:55:00,131.07,131.11,131.01,131.01,1800.0,120.7689,120.8057,120.7136,120.7136,1800.0
2016-08-24 10:00:00,131.04,131.11,130.92,130.98,4991.0,120.7412,120.8057,120.6307,120.686,4991.0
2016-08-24 10:05:00,130.95,131.0,130.75,130.92,5000.0,120.6583,120.7044,120.474,120.6307,5000.0
2016-08-24 10:10:00,130.91,130.92,130.63,130.64,26134.0,120.6215,120.6307,120.3635,120.3727,26134.0
2016-08-24 10:15:00,130.64,130.78,130.64,130.75,2700.0,120.3727,120.5017,120.3727,120.474,2700.0
2016-08-24 10:20:00,130.74,130.84,130.74,130.74,3925.0,120.4648,120.557,120.4648,120.4648,3925.0
2016-08-24 10:25:00,130.74,130.75,130.74,130.74,1200.0,120.4648,120.474,120.4648,120.4648,1200.0
2016-08-24 10:30:00,130.74,130.94,130.73,130.94,3600.0,120.4648,120.6491,120.4556,120.6491,3600.0
2016-08-24 10:35:00,131.0,131.02,130.99,130.99,1700.0,120.7044,120.7228,120.6952,120.6952,1700.0
2016-08-24 10:40:00,130.99,130.99,130.93,130.97,2261.0,120.6952,120.6952,120.6399,120.6767,2261.0
2016-08-24 10:45:00,130.93,130.93,130.79,130.83,2394.0,120.6399,120.6399,120.5109,120.5477,2394.0
2016-08-24 10:50:00,130.85,130.9,130.84,130.9,400.0,120.5662,120.6122,120.557,120.6122,400.0
2016-08-24 10:55:00,130.9,130.96,130.81,130.89,9244.0,120.6122,120.6675,120.5293,120.603,9244.0
2016-08-24 11:00:00,130.9,130.92,130.84,130.84,2000.0,120.6122,120.6307,120.557,120.557,2000.0
2016-08-24 11:05:00,130.8,130.85,130.74,130.74,2665.0,120.5201,120.5662,120.4648,120.4648,2665.0
2016-08-24 11:10:00,130.78,130.78,130.74,130.77,2942.0,120.5017,120.5017,120.4648,120.4925,2942.0
2016-08-24 11:15:00,130.79,130.83,130.72,130.72,2839.0,120.5109,120.5477,120.4464,120.4464,2839.0
2016-08-24 11:20:00,130.71,130.71,130.65,130.65,1100.0,120.4372,120.4372,120.3819,120.3819,1100.0
2016-08-24 11:25:00,130.65,130.79,130.65,130.79,1400.0,120.3819,120.5109,120.3819,120.5109,1400.0
2016-08-24 11:30:00,130.78,130.78,130.68,130.68,5720.0,120.5017,120.5017,120.4095,120.4095,5720.0
2016-08-24 11:35:00,130.74,130.74,130.71,130.71,500.0,120.4648,120.4648,120.4372,120.4372,500.0
2016-08-24 11:40:00,130.7,130.75,130.66,130.66,1560.0,120.428,120.474,120.3911,120.3911,1560.0
2016-08-24 11:45:00,130.65,130.71,130.65,130.71,3866.0,120.3819,120.4372,120.3819,120.4372,3866.0
2016-08-24 11:50:00,130.71,130.71,130.54,130.54,6441.0,120.4372,120.4372,120.2805,120.2805,6441.0
2016-08-24 11:55:00,130.59,130.61,130.54,130.6,4703.0,120.3266,120.345,120.2805,120.3358,4703.0
2016-08-24 12:00:00,130.59,130.6,130.54,130.57,11507.0,120.3266,120.3358,120.2805,120.3082,11507.0
2016-08-24 12:05:00,130.58,130.7,130.58,130.68,2900.0,120.3174,120.428,120.3174,120.4095,2900.0
2016-08-24 12:10:00,130.65,130.65,130.65,130.65,100.0,120.3819,120.3819,120.3819,120.3819,100.0
2016-08-24 12:15:00,130.68,130.68,130.63,130.63,900.0,120.4095,120.4095,120.3635,120.3635,900.0
2016-08-24 12:20:00,130.68,130.68,130.56,130.61,9000.0,120.4095,120.4095,120.299,120.345,9000.0
2016-08-24 12:25:00,130.6,130.61,130.57,130.57,4992.0,120.3358,120.345,120.3082,120.3082,4992.0
2016-08-24 12:30:00,130.59,130.59,130.59,130.59,600.0,120.3266,120.3266,120.3266,120.3266,600.0
2016-08-24 12:35:00,130.59,130.6,130.58,130.6,2500.0,120.3266,120.3358,120.3174,120.3358,2500.0
2016-08-24 12:40:00,130.6,130.6,130.57,130.58,1362.0,120.3358,120.3358,120.3082,120.3174,1362.0
2016-08-24 12:45:00,130.56,130.6,130.56,130.58,2700.0,120.299,120.3358,120.299,120.3174,2700.0
2016-08-24 12:50:00,130.58,130.62,130.58,130.59,1315.0,120.3174,120.3542,120.3174,120.3266,1315.0
2016-08-24 12:55:00,130.61,130.61,130.58,130.58,26100.0,120.345,120.345,120.3174,120.3174,26100.0
2016-08-24 13:00:00,130.59,130.59,130.55,130.58,2239.0,120.3266,120.3266,120.2897,120.3174,2239.0
2016-08-24 13:05:00,130.57,130.6,130.5,130.5,11473.0,120.3082,120.3358,120.2437,120.2437,11473.0
2016-08-24 13:10:00,130.5,130.51,130.43,130.46,3091.0,120.2437,120.2529,120.1792,120.2068,3091.0
2016-08-24 13:15:00,130.44,130.46,130.41,130.43,2500.0,120.1884,120.2068,120.1608,120.1792,2500.0
2016-08-24 13:20:00,130.43,130.44,130.38,130.38,2500.0,120.1792,120.1884,120.1331,120.1331,2500.0
2016-08-24 13:25:00,130.37,130.37,130.3,130.3,8259.0,120.1239,120.1239,120.0594,120.0594,8259.0
2016-08-24 13:30:00,130.31,130.33,130.15,130.21,14247.0,120.0686,120.087,119.9212,119.9765,14247.0
2016-08-24 13:35:00,130.19,130.2,130.11,130.11,11478.0,119.958,119.9673,119.8843,119.8843,11478.0
2016-08-24 13:40:00,130.1,130.12,130.06,130.1,10134.0,119.8751,119.8935,119.8383,119.8751,10134.0
2016-08-24 13:45:00,130.12,130.2,130.07,130.15,12899.0,119.8935,119.9673,119.8475,119.9212,12899.0
2016-08-24 13:50:00,130.14,130.15,130.08,130.13,9531.0,119.912,119.9212,119.8567,119.9028,9531.0
2016-08-24 13:55:00,130.12,130.15,130.06,130.13,11293.0,119.8935,119.9212,119.8383,119.9028,11293.0
2016-08-24 14:00:00,130.13,130.24,130.13,130.19,4785.0,119.9028,120.0041,119.9028,119.958,4785.0
2016-08-24 14:05:00,130.17,130.27,130.11,130.26,2848.0,119.9396,120.0318,119.8843,120.0225,2848.0
2016-08-24 14:10:00,130.25,130.39,130.2,130.39,4201.0,120.0133,120.1423,119.9673,120.1423,4201.0
2016-08-24 14:15:00,130.4,130.59,130.4,130.59,1790.0,120.1515,120.3266,120.1515,120.3266,1790.0
2016-08-24 14:20:00,130.57,130.59,130.41,130.44,6866.0,120.3082,120.3266,120.1608,120.1884,6866.0
2016-08-24 14:25:00,130.45,130.61,130.45,130.61,500.0,120.1976,120.345,120.1976,120.345,500.0
2016-08-24 14:30:00,130.61,130.62,130.51,130.51,2141.0,120.345,120.3542,120.2529,120.2529,2141.0
2016-08-24 14:35:00,130.54,130.59,130.46,130.46,5300.0,120.2805,120.3266,120.2068,120.2068,5300.0
2016-08-24 14:40:00,130.48,130.5,130.46,130.48,4900.0,120.2252,120.2437,120.2068,120.2252,4900.0
2016-08-24 14:45:00,130.48,130.48,130.44,130.47,2891.0,120.2252,120.2252,120.1884,120.216,2891.0
2016-08-24 14:50:00,130.47,130.47,130.37,130.37,5494.0,120.216,120.216,120.1239,120.1239,5494.0
2016-08-24 14:55:00,130.43,130.48,130.42,130.44,2100.0,120.1792,120.2252,120.17,120.1884,2100.0
2016-08-24 15:00:00,130.44,130.45,130.4,130.41,6182.0,120.1884,120.1976,120.1515,120.1608,6182.0
2016-08-24 15:05:00,130.39,130.4,130.16,130.16,2567.0,120.1423,120.1515,119.9304,119.9304,2567.0
2016-08-24 15:10:00,130.15,130.25,130.13,130.24,5254.0,119.9212,120.0133,119.9028,120.0041,5254.0
2016-08-24 15:15:00,130.27,130.31,130.2,130.24,5906.0,120.0318,120.0686,119.9673,120.0041,5906.0
2016-08-24 15:20:00,130.21,130.33,130.21,130.29,4405.0,119.9765,120.087,119.9765,120.0502,4405.0
2016-08-24 15:25:00,130.3,130.31,130.21,130.24,5150.0,120.0594,120.0686,119.9765,120.0041,5150.0
2016-08-24 15:30:00,130.26,130.39,130.26,130.39,7750.0,120.0225,120.1423,120.0225,120.1423,7750.0
2016-08-24 15:35:00,130.4,130.4,130.19,130.19,15310.0,120.1515,120.1515,119.958,119.958,15310.0
2016-08-24 15:40:00,130.21,130.31,130.17,130.24,8399.0,119.9765,120.0686,119.9396,120.0041,8399.0
2016-08-24 15:45:00,130.23,130.27,130.09,130.24,19176.0,119.9949,120.0318,119.8659,120.0041,19176.0
2016-08-24 15:50:00,130.21,130.31,130.21,130.31,14573.0,119.9765,120.0686,119.9765,120.0686,14573.0
2016-08-24 15:55:00,130.29,130.41,130.25,130.4,32925.0,120.0502,120.1608,120.0133,120.1515,32925.0
2016-08-25 09:30:00,130.32,130.52,130.1,130.1,2218.0,120.0778,120.2621,119.8751,119.8751,2218.0
2016-08-25 09:35:00,129.98,130.3,129.97,130.27,6259.0,119.7645,120.0594,119.7553,120.0318,6259.0
2016-08-25 09:40:00,130.25,130.4,130.16,130.36,4400.0,120.0133,120.1515,119.9304,120.1147,4400.0
2016-08-25 09:45:00,130.37,130.41,130.31,130.35,2300.0,120.1239,120.1608,120.0686,120.1055,2300.0
2016-08-25 09:50:00,130.43,130.44,130.28,130.3,6150.0,120.1792,120.1884,120.041,120.0594,6150.0
2016-08-25 09:55:00,130.33,130.51,130.29,130.5,4200.0,120.087,120.2529,120.0502,120.2437,4200.0
2016-08-25 10:00:00,130.48,130.58,130.41,130.58,5986.0,120.2252,120.3174,120.1608,120.3174,5986.0
2016-08-25 10:05:00,130.57,130.7,130.57,130.66,1400.0,120.3082,120.428,120.3082,120.3911,1400.0
2016-08-25 10:10:00,130.61,130.68,130.5,130.64,4400.0,120.345,120.4095,120.2437,120.3727,4400.0
2016-08-25 10:15:00,130.67,130.68,130.56,130.58,3900.0,120.4003,120.4095,120.299,120.3174,3900.0
2016-08-25 10:20:00,130.55,130.66,130.55,130.66,2907.0,120.2897,120.3911,120.2897,120.3911,2907.0
2016-08-25 10:25:00,130.67,130.7,130.56,130.6,2400.0,120.4003,120.428,120.299,120.3358,2400.0
2016-08-25 10:30:00,130.58,130.67,130.55,130.65,3705.0,120.3174,120.4003,120.2897,120.3819,3705.0
2016-08-25 10:35:00,130.63,130.67,130.59,130.59,6942.0,120.3635,120.4003,120.3266,120.3266,6942.0
2016-08-25 10:40:00,130.53,130.7,130.51,130.7,2000.0,120.2713,120.428,120.2529,120.428,2000.0
2016-08-25 10:45:00,130.68,130.68,130.59,130.63,2295.0,120.4095,120.4095,120.3266,120.3635,2295.0
2016-08-25 10:50:00,130.66,130.66,130.51,130.53,4515.0,120.3911,120.3911,120.2529,120.2713,4515.0
2016-08-25 10:55:00,130.55,130.65,130.54,130.61,5800.0,120.2897,120.3819,120.2805,120.345,5800.0
2016-08-25 11:00:00,130.61,130.74,130.59,130.74,5800.0,120.345,120.4648,120.3266,120.4648,5800.0
2016-08-25 11:05:00,130.72,130.73,130.62,130.63,5490.0,120.4464,120.4556,120.3542,120.3635,5490.0
2016-08-25 11:10:00,130.63,130.68,130.61,130.66,3900.0,120.3635,120.4095,120.345,120.3911,3900.0
2016-08-25 11:15:00,130.66,130.76,130.66,130.73,10095.0,120.3911,120.4832,120.3911,120.4556,10095.0
2016-08-25 11:20:00,130.78,130.78,130.69,130.76,900.0,120.5017,120.5017,120.4187,120.4832,900.0
2016-08-25 11:25:00,130.73,130.74,130.67,130.69,3429.0,120.4556,120.4648,120.4003,120.4187,3429.0
2016-08-25 11:30:00,130.76,130.78,130.67,130.7,5400.0,120.4832,120.5017,120.4003,120.428,5400.0
2016-08-25 11:35:00,130.68,130.72,130.64,130.69,3706.0,120.4095,120.4464,120.3727,120.4187,3706.0
2016-08-25 11:40:00,130.66,130.68,130.61,130.65,1400.0,120.3911,120.4095,120.345,120.3819,1400.0
2016-08-25 11:45:00,130.58,130.62,130.54,130.54,5100.0,120.3174,120.3542,120.2805,120.2805,5100.0
2016-08-25 11:50:00,130.54,130.58,130.42,130.47,4997.0,120.2805,120.3174,120.17,120.216,4997.0
2016-08-25 11:55:00,130.48,130.5,130.39,130.45,2536.0,120.2252,120.2437,120.1423,120.1976,2536.0
2016-08-25 12:00:00,130.43,130.43,130.36,130.37,9840.0,120.1792,120.1792,120.1147,120.1239,9840.0
2016-08-25 12:05:00,130.4,130.4,130.32,130.4,1900.0,120.1515,120.1515,120.0778,120.1515,1900.0
2016-08-25 12:10:00,130.39,130.42,130.29,130.34,4100.0,120.1423,120.17,120.0502,120.0963,4100.0
2016-08-25 12:15:00,130.36,130.49,130.35,130.49,1600.0,120.1147,120.2345,120.1055,120.2345,1600.0
2016-08-25 12:20:00,130.49,130.57,130.46,130.54,2922.0,120.2345,120.3082,120.2068,120.2805,2922.0
2016-08-25 12:25:00,130.53,130.53,130.45,130.48,2100.0,120.2713,120.2713,120.1976,120.2252,2100.0
2016-08-25 12:30:00,130.5,130.55,130.49,130.53,3276.0,120.2437,120.2897,120.2345,120.2713,3276.0
2016-08-25 12:35:00,130.55,130.66,130.55,130.64,2847.0,120.2897,120.3911,120.2897,120.3727,2847.0
2016-08-25 12:40:00,130.65,130.68,130.59,130.64,4853.0,120.3819,120.4095,120.3266,120.3727,4853.0
2016-08-25 12:45:00,130.61,130.65,130.59,130.63,2102.0,120.345,120.3819,120.3266,120.3635,2102.0
2016-08-25 12:50:00,130.61,130.65,130.59,130.59,3800.0,120.345,120.3819,120.3266,120.3266,3800.0
2016-08-25 12:55:00,130.61,130.64,130.58,130.62,2391.0,120.345,120.3727,120.3174,120.3542,2391.0
2016-08-25 13:00:00,130.64,130.66,130.59,130.6,5425.0,120.3727,120.3911,120.3266,120.3358,5425.0
2016-08-25 13:05:00,130.62,130.62,130.5,130.51,4256.0,120.3542,120.3542,120.2437,120.2529,4256.0
2016-08-25 13:10:00,130.5,130.51,130.48,130.48,800.0,120.2437,120.2529,120.2252,120.2252,800.0
2016-08-25 13:15:00,130.47,130.55,130.46,130.48,7700.0,120.216,120.2897,120.2068,120.2252,7700.0
2016-08-25 13:20:00,130.5,130.57,130.45,130.56,1600.0,120.2437,120.3082,120.1976,120.299,1600.0
2016-08-25 13:25:00,130.59,130.59,130.5,130.55,12000.0,120.3266,120.3266,120.2437,120.2897,12000.0
2016-08-25 13:30:00,130.58,130.62,130.49,130.62,4950.0,120.3174,120.3542,120.2345,120.3542,4950.0
2016-08-25 13:35:00,130.57,130.58,130.4,130.43,2845.0,120.3082,120.3174,120.1515,120.1792,2845.0
2016-08-25 13:40:00,130.38,130.46,130.32,130.46,3900.0,120.1331,120.2068,120.0778,120.2068,3900.0
2016-08-25 13:45:00,130.42,130.49,130.42,130.43,2100.0,120.17,120.2345,120.17,120.1792,2100.0
2016-08-25 13:50:00,130.41,130.47,130.37,130.4,2550.0,120.1608,120.216,120.1239,120.1515,2550.0
2016-08-25 13:55:00,130.46,130.49,130.41,130.42,2100.0,120.2068,120.2345,120.1608,120.17,2100.0
2016-08-25 14:00:00,130.45,130.5,130.44,130.48,2030.0,120.1976,120.2437,120.1884,120.2252,2030.0
2016-08-25 14:05:00,130.44,130.44,130.29,130.29,1700.0,120.1884,120.1884,120.0502,120.0502,1700.0
2016-08-25 14:10:00,130.36,130.44,130.32,130.42,3400.0,120.1147,120.1884,120.0778,120.17,3400.0
2016-08-25 14:15:00,130.43,130.47,130.38,130.38,3456.0,120.1792,120.216,120.1331,120.1331,3456.0
2016-08-25 14:20:00,130.34,130.34,130.24,130.28,4004.0,120.0963,120.0963,120.0041,120.041,4004.0
2016-08-25 14:25:00,130.28,130.32,130.25,130.27,3876.0,120.041,120.0778,120.0133,120.0318,3876.0
2016-08-25 14:30:00,130.29,130.35,130.28,130.32,2651.0,120.0502,120.1055,120.041,120.0778,2651.0
2016-08-25 14:35:00,130.28,130.35,130.28,130.33,1303.0,120.041,120.1055,120.041,120.087,1303.0
2016-08-25 14:40:00,130.36,130.41,130.29,130.34,4843.0,120.1147,120.1608,120.0502,120.0963,4843.0
2016-08-25 14:45:00,130.36,130.37,130.22,130.28,3095.0,120.1147,120.1239,119.9857,120.041,3095.0
2016-08-25 14:50:00,130.3,130.3,130.16,130.16,2198.0,120.0594,120.0594,119.9304,119.9304,2198.0
2016-08-25 14:55:00,130.18,130.18,130.1,130.14,4197.0,119.9488,119.9488,119.8751,119.912,4197.0
2016-08-25 15:00:00,130.14,130.19,130.13,130.16,3909.0,119.912,119.958,119.9028,119.9304,3909.0
2016-08-25 15:05:00,130.15,130.27,130.14,130.25,4100.0,119.9212,120.0318,119.912,120.0133,4100.0
2016-08-25 15:10:00,130.27,130.33,130.24,130.28,5128.0,120.0318,120.087,120.0041,120.041,5128.0
2016-08-25 15:15:00,130.28,130.33,130.26,130.28,3536.0,120.041,120.087,120.0225,120.041,3536.0
2016-08-25 15:20:00,130.29,130.38,130.28,130.38,9502.0,120.0502,120.1331,120.041,120.1331,9502.0
2016-08-25 15:25:00,130.39,130.42,130.3,130.31,25045.0,120.1423,120.17,120.0594,120.0686,25045.0
2016-08-25 15:30:00,130.33,130.38,130.26,130.35,9783.0,120.087,120.1331,120.0225,120.1055,9783.0
2016-08-25 15:35:00,130.35,130.46,130.35,130.38,11483.0,120.1055,120.2068,120.1055,120.1331,11483.0
2016-08-25 15:40:00,130.4,130.4,130.3,130.36,13526.0,120.1515,120.1515,120.0594,120.1147,13526.0
2016-08-25 15:45:00,130.34,130.42,130.32,130.42,10562.0,120.0963,120.17,120.0778,120.17,10562.0
2016-08-25 15:50:00,130.42,130.42,130.34,130.39,16637.0,120.17,120.17,120.0963,120.1423,16637.0
2016-08-25 15:55:00,130.41,130.48,130.33,130.48,28579.0,120.1608,120.2252,120.087,120.2252,28579.0
2016-08-26 09:30:00,130.62,130.98,130.62,130.75,3776.0,120.3542,120.686,120.3542,120.474,3776.0
2016-08-26 09:35:00,130.78,131.38,130.78,131.2,4500.0,120.5017,121.0545,120.5017,120.8887,4500.0
2016-08-26 09:40:00,131.17,131.29,131.17,131.2,3600.0,120.861,120.9716,120.861,120.8887,3600.0
2016-08-26 09:45:00,131.25,131.25,131.08,131.24,6389.0,120.9347,120.9347,120.7781,120.9255,6389.0
2016-08-26 09:50:00,131.18,131.24,131.15,131.24,1200.0,120.8702,120.9255,120.8426,120.9255,1200.0
2016-08-26 09:55:00,131.35,131.35,131.28,131.28,700.0,121.0269,121.0269,120.9624,120.9624,700.0
2016-08-26 10:00:00,131.28,131.45,131.04,131.36,12088.0,120.9624,121.119,120.7412,121.0361,12088.0
2016-08-26 10:05:00,131.3,131.3,130.94,131.09,2850.0,120.9808,120.9808,120.6491,120.7873,2850.0
2016-08-26 10:10:00,131.14,131.14,130.93,131.07,1619.0,120.8334,120.8334,120.6399,120.7689,1619.0
2016-08-26 10:15:00,131.16,131.9,131.16,131.9,3110.0,120.8518,121.5336,120.8518,121.5336,3110.0
2016-08-26 10:20:00,131.89,132.05,131.82,131.99,3441.0,121.5244,121.6719,121.4599,121.6166,3441.0
2016-08-26 10:25:00,132.02,132.23,131.97,132.19,11571.0,121.6442,121.8377,121.5981,121.8009,11571.0
2016-08-26 10:30:00,132.18,132.33,132.14,132.2,6101.0,121.7916,121.9299,121.7548,121.8101,6101.0
2016-08-26 10:35:00,132.25,132.32,132.2,132.28,5197.0,121.8561,121.9206,121.8101,121.8838,5197.0
2016-08-26 10:40:00,132.33,132.33,132.13,132.18,3328.0,121.9299,121.9299,121.7456,121.7916,3328.0
2016-08-26 10:45:00,132.2,132.28,132.05,132.28,5300.0,121.8101,121.8838,121.6719,121.8838,5300.0
2016-08-26 10:50:00,132.24,132.29,132.16,132.23,5238.0,121.8469,121.893,121.7732,121.8377,5238.0
2016-08-26 10:55:00,132.22,132.3,132.14,132.16,5188.0,121.8285,121.9022,121.7548,121.7732,5188.0
2016-08-26 11:00:00,132.14,132.22,132.09,132.12,11900.0,121.7548,121.8285,121.7087,121.7364,11900.0
2016-08-26 11:05:00,132.12,132.33,132.11,132.22,4576.0,121.7364,121.9299,121.7271,121.8285,4576.0
2016-08-26 11:10:00,132.2,132.35,132.19,132.35,2557.0,121.8101,121.9483,121.8009,121.9483,2557.0
2016-08-26 11:15:00,132.39,132.43,132.3,132.3,1340.0,121.9851,122.022,121.9022,121.9022,1340.0
2016-08-26 11:20:00,132.36,132.4,132.31,132.33,1900.0,121.9575,121.9944,121.9114,121.9299,1900.0
2016-08-26 11:25:00,132.38,132.44,132.33,132.4,2000.0,121.9759,122.0312,121.9299,121.9944,2000.0
2016-08-26 11:30:00,132.32,132.35,132.22,132.22,1000.0,121.9206,121.9483,121.8285,121.8285,1000.0
2016-08-26 11:35:00,132.21,132.27,132.16,132.16,4713.0,121.8193,121.8746,121.7732,121.7732,4713.0
2016-08-26 11:40:00,132.14,132.19,131.95,132.05,7970.0,121.7548,121.8009,121.5797,121.6719,7970.0
2016-08-26 11:45:00,131.99,132.06,131.89,131.89,2300.0,121.6166,121.6811,121.5244,121.5244,2300.0
2016-08-26 11:50:00,131.96,131.96,131.55,131.68,2819.0,121.5889,121.5889,121.2112,121.3309,2819.0
2016-08-26 11:55:00,131.69,131.71,131.55,131.55,1500.0,121.3402,121.3586,121.2112,121.2112,1500.0
2016-08-26 12:00:00,131.41,131.41,131.22,131.22,2400.0,121.0822,121.0822,120.9071,120.9071,2400.0
2016-08-26 12:05:00,131.28,131.41,130.99,131.11,3500.0,120.9624,121.0822,120.6952,120.8057,3500.0
2016-08-26 12:10:00,131.16,131.16,130.96,131.02,1342.0,120.8518,120.8518,120.6675,120.7228,1342.0
2016-08-26 12:15:00,131.04,131.05,130.87,131.05,2081.0,120.7412,120.7505,120.5846,120.7505,2081.0
2016-08-26 12:20:00,131.02,131.12,130.98,130.99,1950.0,120.7228,120.8149,120.686,120.6952,1950.0
2016-08-26 12:25:00,131.06,131.11,130.93,130.97,1300.0,120.7597,120.8057,120.6399,120.6767,1300.0
2016-08-26 12:30:00,130.97,131.1,130.91,131.1,1600.0,120.6767,120.7965,120.6215,120.7965,1600.0
2016-08-26 12:35:00,131.08,131.08,131.01,131.01,1200.0,120.7781,120.7781,120.7136,120.7136,1200.0
2016-08-26 12:40:00,130.95,131.2,130.95,131.18,2629.0,120.6583,120.8887,120.6583,120.8702,2629.0
2016-08-26 12:45:00,131.15,131.23,131.11,131.23,1804.0,120.8426,120.9163,120.8057,120.9163,1804.0
2016-08-26 12:50:00,131.24,131.24,131.11,131.11,2900.0,120.9255,120.9255,120.8057,120.8057,2900.0
2016-08-26 12:55:00,131.17,131.22,131.11,131.17,1300.0,120.861,120.9071,120.8057,120.861,1300.0
2016-08-26 13:00:00,131.22,131.28,131.16,131.17,1800.0,120.9071,120.9624,120.8518,120.861,1800.0
2016-08-26 13:05:00,131.11,131.19,131.05,131.16,1900.0,120.8057,120.8794,120.7505,120.8518,1900.0
2016-08-26 13:10:00,131.16,131.25,131.16,131.17,1700.0,120.8518,120.9347,120.8518,120.861,1700.0
2016-08-26 13:15:00,131.1,131.1,130.92,130.95,1580.0,120.7965,120.7965,120.6307,120.6583,1580.0
2016-08-26 13:20:00,130.97,130.98,130.88,130.95,2500.0,120.6767,120.686,120.5938,120.6583,2500.0
2016-08-26 13:25:00,130.93,131.13,130.93,131.13,3323.0,120.6399,120.8242,120.6399,120.8242,3323.0
2016-08-26 13:30:00,131.08,131.18,131.08,131.08,3254.0,120.7781,120.8702,120.7781,120.7781,3254.0
2016-08-26 13:35:00,131.09,131.09,130.91,130.96,1700.0,120.7873,120.7873,120.6215,120.6675,1700.0
2016-08-26 13:40:00,131.0,131.11,130.99,131.03,2787.0,120.7044,120.8057,120.6952,120.732,2787.0
2016-08-26 13:45:00,131.07,131.13,131.04,131.06,1700.0,120.7689,120.8242,120.7412,120.7597,1700.0
2016-08-26 13:50:00,131.0,131.1,130.98,131.07,3701.0,120.7044,120.7965,120.686,120.7689,3701.0
2016-08-26 13:55:00,131.01,131.02,130.89,130.99,3369.0,120.7136,120.7228,120.603,120.6952,3369.0
2016-08-26 14:00:00,130.95,131.0,130.91,130.91,3130.0,120.6583,120.7044,120.6215,120.6215,3130.0
2016-08-26 14:05:00,130.9,131.05,130.87,131.03,4000.0,120.6122,120.7505,120.5846,120.732,4000.0
2016-08-26 14:10:00,131.09,131.14,130.95,130.95,1800.0,120.7873,120.8334,120.6583,120.6583,1800.0
2016-08-26 14:15:00,130.9,130.9,130.65,130.65,3000.0,120.6122,120.6122,120.3819,120.3819,3000.0
2016-08-26 14:20:00,130.65,130.74,130.59,130.64,3200.0,120.3819,120.4648,120.3266,120.3727,3200.0
2016-08-26 14:25:00,130.64,130.76,130.56,130.72,4399.0,120.3727,120.4832,120.299,120.4464,4399.0
2016-08-26 14:30:00,130.71,130.71,130.59,130.67,1800.0,120.4372,120.4372,120.3266,120.4003,1800.0
2016-08-26 14:35:00,130.68,130.8,130.61,130.77,4389.0,120.4095,120.5201,120.345,120.4925,4389.0
2016-08-26 14:40:00,130.83,130.91,130.78,130.84,2300.0,120.5477,120.6215,120.5017,120.557,2300.0
2016-08-26 14:45:00,130.81,130.81,130.65,130.73,2304.0,120.5293,120.5293,120.3819,120.4556,2304.0
2016-08-26 14:50:00,130.79,130.79,130.59,130.73,1200.0,120.5109,120.5109,120.3266,120.4556,1200.0
2016-08-26 14:55:00,130.72,130.86,130.71,130.79,1400.0,120.4464,120.5754,120.4372,120.5109,1400.0
2016-08-26 15:00:00,130.86,130.95,130.75,130.75,2800.0,120.5754,120.6583,120.474,120.474,2800.0
2016-08-26 15:05:00,130.79,130.83,130.73,130.83,2000.0,120.5109,120.5477,120.4556,120.5477,2000.0
2016-08-26 15:10:00,130.85,130.9,130.74,130.9,2050.0,120.5662,120.6122,120.4648,120.6122,2050.0
2016-08-26 15:15:00,130.89,131.03,130.89,130.93,2718.0,120.603,120.732,120.603,120.6399,2718.0
2016-08-26 15:20:00,130.9,130.97,130.83,130.97,4408.0,120.6122,120.6767,120.5477,120.6767,4408.0
2016-08-26 15:25:00,130.99,131.32,130.99,131.27,7351.0,120.6952,120.9992,120.6952,120.9532,7351.0
2016-08-26 15:30:00,131.25,131.46,131.18,131.4,7891.0,120.9347,121.1282,120.8702,121.0729,7891.0
2016-08-26 15:35:00,131.44,131.45,131.29,131.41,5804.0,121.1098,121.119,120.9716,121.0822,5804.0
2016-08-26 15:40:00,131.41,131.5,131.35,131.35,5610.0,121.0822,121.1651,121.0269,121.0269,5610.0
2016-08-26 15:45:00,131.37,131.54,131.34,131.51,9761.0,121.0453,121.2019,121.0177,121.1743,9761.0
2016-08-26 15:50:00,131.47,131.52,131.39,131.39,9104.0,121.1374,121.1835,121.0637,121.0637,9104.0
2016-08-26 15:55:00,131.39,131.53,131.36,131.46,18923.0,121.0637,121.1927,121.0361,121.1282,18923.0
2016-08-29 09:30:00,131.67,131.67,131.66,131.67,2183.0,121.3217,121.3217,121.3125,121.3217,2183.0
2016-08-29 09:35:00,131.65,132.17,131.61,132.17,900.0,121.3033,121.7824,121.2664,121.7824,900.0
2016-08-29 09:40:00,131.96,131.98,131.96,131.96,300.0,121.5889,121.6074,121.5889,121.5889,300.0
2016-08-29 09:45:00,131.99,132.13,131.84,131.97,4400.0,121.6166,121.7456,121.4784,121.5981,4400.0
2016-08-29 09:50:00,131.81,131.88,131.81,131.88,200.0,121.4507,121.5152,121.4507,121.5152,200.0
2016-08-29 09:55:00,131.94,131.99,131.83,131.84,1200.0,121.5705,121.6166,121.4691,121.4784,1200.0
2016-08-29 10:00:00,131.76,131.88,131.76,131.88,500.0,121.4047,121.5152,121.4047,121.5152,500.0
2016-08-29 10:05:00,131.8,131.83,131.79,131.83,312.0,121.4415,121.4691,121.4323,121.4691,312.0
2016-08-29 10:10:00,131.81,131.9,131.8,131.82,1500.0,121.4507,121.5336,121.4415,121.4599,1500.0
2016-08-29 10:15:00,131.81,131.86,131.74,131.77,1235.0,121.4507,121.4968,121.3862,121.4139,1235.0
2016-08-29 10:20:00,131.78,131.78,131.62,131.62,1233.0,121.4231,121.4231,121.2757,121.2757,1233.0
2016-08-29 10:25:00,131.7,131.74,131.69,131.7,1200.0,121.3494,121.3862,121.3402,121.3494,1200.0
2016-08-29 10:30:00,131.66,131.66,131.61,131.64,400.0,121.3125,121.3125,121.2664,121.2941,400.0
2016-08-29 10:35:00,131.68,131.74,131.62,131.74,2469.0,121.3309,121.3862,121.2757,121.3862,2469.0
2016-08-29 10:40:00,131.75,131.82,131.75,131.81,1600.0,121.3954,121.4599,121.3954,121.4507,1600.0
2016-08-29 10:45:00,131.84,131.96,131.84,131.89,1400.0,121.4784,121.5889,121.4784,121.5244,1400.0
2016-08-29 10:50:00,131.89,131.92,131.8,131.8,1800.0,121.5244,121.5521,121.4415,121.4415,1800.0
2016-08-29 10:55:00,131.87,131.87,131.87,131.87,200.0,121.506,121.506,121.506,121.506,200.0
2016-08-29 11:00:00,131.82,131.88,131.82,131.88,1200.0,121.4599,121.5152,121.4599,121.5152,1200.0
2016-08-29 11:05:00,131.88,132.0,131.88,131.95,2846.0,121.5152,121.6258,121.5152,121.5797,2846.0
2016-08-29 11:10:00,132.0,132.0,131.86,131.86,900.0,121.6258,121.6258,121.4968,121.4968,900.0
2016-08-29 11:15:00,131.89,131.93,131.85,131.85,1038.0,121.5244,121.5613,121.4876,121.4876,1038.0
2016-08-29 11:20:00,131.85,131.9,131.85,131.9,700.0,121.4876,121.5336,121.4876,121.5336,700.0
2016-08-29 11:25:00,131.88,131.9,131.85,131.9,1000.0,121.5152,121.5336,121.4876,121.5336,1000.0
2016-08-29 11:30:00,131.93,131.94,131.87,131.87,700.0,121.5613,121.5705,121.506,121.506,700.0
2016-08-29 11:35:00,131.83,131.93,131.83,131.86,1200.0,121.4691,121.5613,121.4691,121.4968,1200.0
2016-08-29 11:40:00,131.91,131.92,131.86,131.86,600.0,121.5429,121.5521,121.4968,121.4968,600.0
2016-08-29 11:45:00,131.94,131.98,131.91,131.97,1021.0,121.5705,121.6074,121.5429,121.5981,1021.0
2016-08-29 11:50:00,131.97,132.01,131.93,131.93,1400.0,121.5981,121.635,121.5613,121.5613,1400.0
2016-08-29 11:55:00,131.94,131.95,131.9,131.9,500.0,121.5705,121.5797,121.5336,121.5336,500.0
2016-08-29 12:00:00,131.83,131.83,131.73,131.73,500.0,121.4691,121.4691,121.377,121.377,500.0
2016-08-29 12:05:00,131.74,132.0,131.73,132.0,5463.0,121.3862,121.6258,121.377,121.6258,5463.0
2016-08-29 12:10:00,131.97,132.09,131.95,131.96,5432.0,121.5981,121.7087,121.5797,121.5889,5432.0
2016-08-29 12:15:00,131.96,131.96,131.91,131.91,916.0,121.5889,121.5889,121.5429,121.5429,916.0
2016-08-29 12:20:00,131.91,131.93,131.83,131.83,1796.0,121.5429,121.5613,121.4691,121.4691,1796.0
2016-08-29 12:25:00,131.83,131.87,131.79,131.79,1100.0,121.4691,121.506,121.4323,121.4323,1100.0
2016-08-29 12:30:00,131.75,131.75,131.75,131.75,100.0,121.3954,121.3954,121.3954,121.3954,100.0
2016-08-29 12:35:00,131.74,131.84,131.74,131.84,900.0,121.3862,121.4784,121.3862,121.4784,900.0
2016-08-29 12:40:00,131.86,131.93,131.86,131.93,1100.0,121.4968,121.5613,121.4968,121.5613,1100.0
2016-08-29 12:45:00,131.93,132.0,131.9,131.9,1800.0,121.5613,121.6258,121.5336,121.5336,1800.0
2016-08-29 12:50:00,131.86,131.86,131.86,131.86,100.0,121.4968,121.4968,121.4968,121.4968,100.0
2016-08-29 12:55:00,131.83,131.84,131.83,131.83,341.0,121.4691,121.4784,121.4691,121.4691,341.0
2016-08-29 13:00:00,131.89,131.96,131.89,131.96,942.0,121.5244,121.5889,121.5244,121.5889,942.0
2016-08-29 13:05:00,131.96,131.99,131.93,131.99,1754.0,121.5889,121.6166,121.5613,121.6166,1754.0
2016-08-29 13:10:00,132.01,132.01,132.01,132.01,200.0,121.635,121.635,121.635,121.635,200.0
2016-08-29 13:15:00,131.97,132.0,131.92,131.92,600.0,121.5981,121.6258,121.5521,121.5521,600.0
2016-08-29 13:20:00,131.92,131.92,131.89,131.89,1420.0,121.5521,121.5521,121.5244,121.5244,1420.0
2016-08-29 13:25:00,131.92,131.99,131.91,131.94,1800.0,121.5521,121.6166,121.5429,121.5705,1800.0
2016-08-29 13:30:00,131.99,131.99,131.99,131.99,100.0,121.6166,121.6166,121.6166,121.6166,100.0
2016-08-29 13:35:00,131.99,131.99,131.93,131.97,2000.0,121.6166,121.6166,121.5613,121.5981,2000.0
2016-08-29 13:40:00,131.95,132.01,131.95,131.97,3700.0,121.5797,121.635,121.5797,121.5981,3700.0
2016-08-29 13:45:00,131.96,131.97,131.92,131.96,2000.0,121.5889,121.5981,121.5521,121.5889,2000.0
2016-08-29 13:50:00,131.95,131.95,131.88,131.88,700.0,121.5797,121.5797,121.5152,121.5152,700.0
2016-08-29 13:55:00,131.88,131.88,131.88,131.88,300.0,121.5152,121.5152,121.5152,121.5152,300.0
2016-08-29 14:00:00,131.89,131.97,131.89,131.97,1200.0,121.5244,121.5981,121.5244,121.5981,1200.0
2016-08-29 14:05:00,131.98,131.98,131.91,131.91,1800.0,121.6074,121.6074,121.5429,121.5429,1800.0
2016-08-29 14:10:00,131.91,131.98,131.91,131.98,880.0,121.5429,121.6074,121.5429,121.6074,880.0
2016-08-29 14:15:00,132.0,132.0,131.89,131.94,1948.0,121.6258,121.6258,121.5244,121.5705,1948.0
2016-08-29 14:20:00,131.92,131.92,131.91,131.92,309.0,121.5521,121.5521,121.5429,121.5521,309.0
2016-08-29 14:25:00,131.88,131.99,131.88,131.97,1955.0,121.5152,121.6166,121.5152,121.5981,1955.0
2016-08-29 14:30:00,131.95,131.98,131.91,131.97,5730.0,121.5797,121.6074,121.5429,121.5981,5730.0
2016-08-29 14:35:00,131.93,131.97,131.93,131.93,2011.0,121.5613,121.5981,121.5613,121.5613,2011.0
2016-08-29 14:40:00,131.9,131.92,131.85,131.89,2819.0,121.5336,121.5521,121.4876,121.5244,2819.0
2016-08-29 14:45:00,131.89,131.94,131.88,131.9,3200.0,121.5244,121.5705,121.5152,121.5336,3200.0
2016-08-29 14:50:00,131.91,131.91,131.89,131.9,901.0,121.5429,121.5429,121.5244,121.5336,901.0
2016-08-29 14:55:00,131.88,131.9,131.87,131.87,2005.0,121.5152,121.5336,121.506,121.506,2005.0
2016-08-29 15:00:00,131.89,131.9,131.79,131.79,3097.0,121.5244,121.5336,121.4323,121.4323,3097.0
2016-08-29 15:05:00,131.82,131.84,131.8,131.8,1122.0,121.4599,121.4784,121.4415,121.4415,1122.0
2016-08-29 15:10:00,131.83,131.84,131.76,131.83,2087.0,121.4691,121.4784,121.4047,121.4691,2087.0
2016-08-29 15:15:00,131.82,131.83,131.81,131.83,1815.0,121.4599,121.4691,121.4507,121.4691,1815.0
2016-08-29 15:20:00,131.84,131.91,131.77,131.77,5625.0,121.4784,121.5429,121.4139,121.4139,5625.0
2016-08-29 15:25:00,131.75,131.83,131.74,131.78,4205.0,121.3954,121.4691,121.3862,121.4231,4205.0
2016-08-29 15:30:00,131.76,131.76,131.69,131.71,2300.0,121.4047,121.4047,121.3402,121.3586,2300.0
2016-08-29 15:35:00,131.71,131.77,131.7,131.76,3275.0,121.3586,121.4139,121.3494,121.4047,3275.0
2016-08-29 15:40:00,131.74,131.79,131.74,131.76,3000.0,121.3862,121.4323,121.3862,121.4047,3000.0
2016-08-29 15:45:00,131.74,131.85,131.74,131.79,7891.0,121.3862,121.4876,121.3862,121.4323,7891.0
2016-08-29 15:50:00,131.79,131.83,131.79,131.83,5020.0,121.4323,121.4691,121.4323,121.4691,5020.0
2016-08-29 15:55:00,131.82,131.91,131.8,131.89,13693.0,121.4599,121.5429,121.4415,121.5244,13693.0
2016-08-30 09:30:00,131.93,132.0,131.9,131.99,5024.0,121.5613,121.6258,121.5336,121.6166,5024.0
2016-08-30 09:35:00,131.99,132.08,131.82,131.88,3312.0,121.6166,121.6995,121.4599,121.5152,3312.0
2016-08-30 09:40:00,131.98,131.99,131.79,131.94,1060.0,121.6074,121.6166,121.4323,121.5705,1060.0
2016-08-30 09:45:00,132.01,132.01,131.64,131.8,2400.0,121.635,121.635,121.2941,121.4415,2400.0
2016-08-30 09:50:00,131.78,131.78,131.61,131.62,969.0,121.4231,121.4231,121.2664,121.2757,969.0
2016-08-30 09:55:00,131.57,131.63,131.5,131.5,470.0,121.2296,121.2849,121.1651,121.1651,470.0
2016-08-30 10:00:00,131.54,131.62,131.37,131.56,2400.0,121.2019,121.2757,121.0453,121.2204,2400.0
2016-08-30 10:05:00,131.54,131.61,131.27,131.27,1259.0,121.2019,121.2664,120.9532,120.9532,1259.0
2016-08-30 10:10:00,131.26,131.28,131.17,131.22,901.0,120.9439,120.9624,120.861,120.9071,901.0
2016-08-30 10:15:00,131.21,131.26,131.03,131.03,982.0,120.8979,120.9439,120.732,120.732,982.0
2016-08-30 10:20:00,130.99,131.01,130.79,130.79,2380.0,120.6952,120.7136,120.5109,120.5109,2380.0
2016-08-30 10:25:00,130.75,130.94,130.72,130.93,2030.0,120.474,120.6491,120.4464,120.6399,2030.0
2016-08-30 10:30:00,131.0,131.04,130.82,130.83,1247.0,120.7044,120.7412,120.5385,120.5477,1247.0
2016-08-30 10:35:00,130.83,131.0,130.83,130.93,3200.0,120.5477,120.7044,120.5477,120.6399,3200.0
2016-08-30 10:40:00,131.0,131.02,131.0,131.01,200.0,120.7044,120.7228,120.7044,120.7136,200.0
2016-08-30 10:45:00,131.04,131.22,131.03,131.14,800.0,120.7412,120.9071,120.732,120.8334,800.0
2016-08-30 10:50:00,131.22,131.22,131.02,131.02,2218.0,120.9071,120.9071,120.7228,120.7228,2218.0
2016-08-30 10:55:00,131.02,131.15,131.02,131.15,1500.0,120.7228,120.8426,120.7228,120.8426,1500.0
2016-08-30 11:00:00,131.09,131.14,131.03,131.08,5912.0,120.7873,120.8334,120.732,120.7781,5912.0
2016-08-30 11:05:00,131.13,131.19,131.11,131.13,3253.0,120.8242,120.8794,120.8057,120.8242,3253.0
2016-08-30 11:10:00,131.13,131.17,131.0,131.0,748.0,120.8242,120.861,120.7044,120.7044,748.0
2016-08-30 11:15:00,131.0,131.18,131.0,131.15,1800.0,120.7044,120.8702,120.7044,120.8426,1800.0
2016-08-30 11:20:00,131.15,131.15,131.04,131.07,1205.0,120.8426,120.8426,120.7412,120.7689,1205.0
2016-08-30 11:25:00,130.94,130.97,130.9,130.97,400.0,120.6491,120.6767,120.6122,120.6767,400.0
2016-08-30 11:30:00,131.02,131.08,131.0,131.05,1200.0,120.7228,120.7781,120.7044,120.7505,1200.0
2016-08-30 11:35:00,131.04,131.26,131.0,131.26,4500.0,120.7412,120.9439,120.7044,120.9439,4500.0
2016-08-30 11:40:00,131.14,131.23,131.14,131.22,1000.0,120.8334,120.9163,120.8334,120.9071,1000.0
2016-08-30 11:45:00,131.23,131.51,131.23,131.51,1881.0,120.9163,121.1743,120.9163,121.1743,1881.0
2016-08-30 11:50:00,131.48,131.58,131.45,131.54,4900.0,121.1467,121.2388,121.119,121.2019,4900.0
2016-08-30 11:55:00,131.57,131.57,131.48,131.52,1415.0,121.2296,121.2296,121.1467,121.1835,1415.0
2016-08-30 12:00:00,131.52,131.62,131.51,131.62,3260.0,121.1835,121.2757,121.1743,121.2757,3260.0
2016-08-30 12:05:00,131.63,131.63,131.49,131.49,1000.0,121.2849,121.2849,121.1559,121.1559,1000.0
2016-08-30 12:10:00,131.55,131.55,131.49,131.53,1800.0,121.2112,121.2112,121.1559,121.1927,1800.0
2016-08-30 12:15:00,131.55,131.64,131.55,131.64,2607.0,121.2112,121.2941,121.2112,121.2941,2607.0
2016-08-30 12:20:00,131.64,131.64,131.49,131.53,1100.0,121.2941,121.2941,121.1559,121.1927,1100.0
2016-08-30 12:25:00,131.45,131.55,131.45,131.55,400.0,121.119,121.2112,121.119,121.2112,400.0
2016-08-30 12:30:00,131.52,131.61,131.52,131.61,1628.0,121.1835,121.2664,121.1835,121.2664,1628.0
2016-08-30 12:35:00,131.59,131.71,131.57,131.71,3100.0,121.248,121.3586,121.2296,121.3586,3100.0
2016-08-30 12:40:00,131.69,131.69,131.58,131.58,4688.0,121.3402,121.3402,121.2388,121.2388,4688.0
2016-08-30 12:45:00,131.56,131.68,131.47,131.67,6574.0,121.2204,121.3309,121.1374,121.3217,6574.0
2016-08-30 12:50:00,131.6,131.69,131.6,131.69,2836.0,121.2572,121.3402,121.2572,121.3402,2836.0
2016-08-30 12:55:00,131.67,131.74,131.67,131.68,1597.0,121.3217,121.3862,121.3217,121.3309,1597.0
2016-08-30 13:00:00,131.7,131.82,131.64,131.82,4761.0,121.3494,121.4599,121.2941,121.4599,4761.0
2016-08-30 13:05:00,131.85,132.0,131.85,131.95,2250.0,121.4876,121.6258,121.4876,121.5797,2250.0
2016-08-30 13:10:00,131.91,132.03,131.9,132.03,3900.0,121.5429,121.6534,121.5336,121.6534,3900.0
2016-08-30 13:15:00,132.04,132.04,131.92,131.92,3800.0,121.6626,121.6626,121.5521,121.5521,3800.0
2016-08-30 13:20:00,131.86,131.91,131.85,131.89,2777.0,121.4968,121.5429,121.4876,121.5244,2777.0
2016-08-30 13:25:00,131.91,132.02,131.88,131.99,5800.0,121.5429,121.6442,121.5152,121.6166,5800.0
2016-08-30 13:30:00,132.0,132.14,131.98,132.1,3661.0,121.6258,121.7548,121.6074,121.7179,3661.0
2016-08-30 13:35:00,132.1,132.1,132.0,132.03,3640.0,121.7179,121.7179,121.6258,121.6534,3640.0
2016-08-30 13:40:00,131.96,132.02,131.94,132.02,3039.0,121.5889,121.6442,121.5705,121.6442,3039.0
2016-08-30 13:45:00,131.97,132.12,131.94,132.11,5069.0,121.5981,121.7364,121.5705,121.7271,5069.0
2016-08-30 13:50:00,132.05,132.05,131.98,132.03,2328.0,121.6719,121.6719,121.6074,121.6534,2328.0
2016-08-30 13:55:00,132.03,132.03,131.95,132.0,1500.0,121.6534,121.6534,121.5797,121.6258,1500.0
2016-08-30 14:00:00,131.99,132.08,131.97,132.08,3947.0,121.6166,121.6995,121.5981,121.6995,3947.0
2016-08-30 14:05:00,132.0,132.09,131.95,131.98,10100.0,121.6258,121.7087,121.5797,121.6074,10100.0
2016-08-30 14:10:00,132.01,132.11,132.0,132.07,2200.0,121.635,121.7271,121.6258,121.6903,2200.0
2016-08-30 14:15:00,132.01,132.02,131.93,131.97,3551.0,121.635,121.6442,121.5613,121.5981,3551.0
2016-08-30 14:20:00,131.9,132.0,131.9,131.99,2499.0,121.5336,121.6258,121.5336,121.6166,2499.0
2016-08-30 14:25:00,132.0,132.09,131.96,132.09,9215.0,121.6258,121.7087,121.5889,121.7087,9215.0
2016-08-30 14:30:00,132.03,132.32,131.95,132.23,21854.0,121.6534,121.9206,121.5797,121.8377,21854.0
2016-08-30 14:35:00,132.23,132.24,132.03,132.14,2400.0,121.8377,121.8469,121.6534,121.7548,2400.0
2016-08-30 14:40:00,132.14,132.14,132.0,132.0,1300.0,121.7548,121.7548,121.6258,121.6258,1300.0
2016-08-30 14:45:00,132.1,132.1,132.05,132.08,900.0,121.7179,121.7179,121.6719,121.6995,900.0
2016-08-30 14:50:00,132.1,132.12,132.06,132.1,2150.0,121.7179,121.7364,121.6811,121.7179,2150.0
2016-08-30 14:55:00,132.09,132.1,132.03,132.05,1400.0,121.7087,121.7179,121.6534,121.6719,1400.0
2016-08-30 15:00:00,132.03,132.06,132.0,132.0,3100.0,121.6534,121.6811,121.6258,121.6258,3100.0
2016-08-30 15:05:00,131.99,132.22,131.99,132.1,3600.0,121.6166,121.8285,121.6166,121.7179,3600.0
2016-08-30 15:10:00,132.08,132.12,132.04,132.07,4300.0,121.6995,121.7364,121.6626,121.6903,4300.0
2016-08-30 15:15:00,132.03,132.06,131.98,131.99,4004.0,121.6534,121.6811,121.6074,121.6166,4004.0
2016-08-30 15:20:00,131.95,132.0,131.88,131.94,6200.0,121.5797,121.6258,121.5152,121.5705,6200.0
2016-08-30 15:25:00,131.96,132.04,131.95,132.0,5181.0,121.5889,121.6626,121.5797,121.6258,5181.0
2016-08-30 15:30:00,132.0,132.02,131.95,131.97,6792.0,121.6258,121.6442,121.5797,121.5981,6792.0
2016-08-30 15:35:00,131.97,132.19,131.96,132.19,8799.0,121.5981,121.8009,121.5889,121.8009,8799.0
2016-08-30 15:40:00,132.2,132.25,132.18,132.23,12858.0,121.8101,121.8561,121.7916,121.8377,12858.0
2016-08-30 15:45:00,132.2,132.23,132.06,132.06,17287.0,121.8101,121.8377,121.6811,121.6811,17287.0
2016-08-30 15:50:00,132.09,132.09,132.0,132.05,7978.0,121.7087,121.7087,121.6258,121.6719,7978.0
2016-08-30 15:55:00,132.04,132.16,131.99,132.13,22286.0,121.6626,121.7732,121.6166,121.7456,22286.0
2016-08-31 09:30:00,131.75,131.75,131.72,131.72,2929.0,121.3954,121.3954,121.3678,121.3678,2929.0
2016-08-31 09:35:00,131.63,131.9,131.38,131.87,3313.0,121.2849,121.5336,121.0545,121.506,3313.0
2016-08-31 09:40:00,131.84,131.85,131.77,131.85,400.0,121.4784,121.4876,121.4139,121.4876,400.0
2016-08-31 09:45:00,131.97,132.02,131.77,132.01,6800.0,121.5981,121.6442,121.4139,121.635,6800.0
2016-08-31 09:50:00,132.02,132.09,131.82,131.93,5400.0,121.6442,121.7087,121.4599,121.5613,5400.0
2016-08-31 09:55:00,131.92,132.06,131.92,132.03,2775.0,121.5521,121.6811,121.5521,121.6534,2775.0
2016-08-31 10:00:00,132.06,132.07,131.98,132.02,3786.0,121.6811,121.6903,121.6074,121.6442,3786.0
2016-08-31 10:05:00,131.97,132.0,131.89,131.89,3700.0,121.5981,121.6258,121.5244,121.5244,3700.0
2016-08-31 10:10:00,131.92,132.0,131.81,131.81,1200.0,121.5521,121.6258,121.4507,121.4507,1200.0
2016-08-31 10:15:00,131.82,131.95,131.78,131.81,3465.0,121.4599,121.5797,121.4231,121.4507,3465.0
2016-08-31 10:20:00,131.87,132.05,131.87,132.0,9978.0,121.506,121.6719,121.506,121.6258,9978.0
2016-08-31 10:25:00,132.0,132.12,131.97,132.12,1500.0,121.6258,121.7364,121.5981,121.7364,1500.0
2016-08-31 10:30:00,132.07,132.07,131.75,131.75,2600.0,121.6903,121.6903,121.3954,121.3954,2600.0
2016-08-31 10:35:00,131.78,131.78,131.66,131.7,7400.0,121.4231,121.4231,121.3125,121.3494,7400.0
2016-08-31 10:40:00,131.72,131.73,131.68,131.68,600.0,121.3678,121.377,121.3309,121.3309,600.0
2016-08-31 10:45:00,131.64,131.67,131.62,131.62,500.0,121.2941,121.3217,121.2757,121.2757,500.0
2016-08-31 10:50:00,131.65,131.68,131.64,131.66,2527.0,121.3033,121.3309,121.2941,121.3125,2527.0
2016-08-31 10:55:00,131.64,131.67,131.62,131.67,1400.0,121.2941,121.3217,121.2757,121.3217,1400.0
2016-08-31 11:00:00,131.62,131.72,131.62,131.72,3200.0,121.2757,121.3678,121.2757,121.3678,3200.0
2016-08-31 11:05:00,131.67,131.84,131.64,131.71,6600.0,121.3217,121.4784,121.2941,121.3586,6600.0
2016-08-31 11:10:00,131.76,131.78,131.73,131.76,700.0,121.4047,121.4231,121.377,121.4047,700.0
2016-08-31 11:15:00,131.78,131.94,131.74,131.94,10924.0,121.4231,121.5705,121.3862,121.5705,10924.0
2016-08-31 11:20:00,131.98,131.98,131.87,131.91,3900.0,121.6074,121.6074,121.506,121.5429,3900.0
2016-08-31 11:25:00,131.91,131.96,131.86,131.91,3459.0,121.5429,121.5889,121.4968,121.5429,3459.0
2016-08-31 11:30:00,131.87,131.98,131.8,131.85,6200.0,121.506,121.6074,121.4415,121.4876,6200.0
2016-08-31 11:35:00,131.83,131.83,131.73,131.74,1100.0,121.4691,121.4691,121.377,121.3862,1100.0
2016-08-31 11:40:00,131.89,131.97,131.83,131.89,3900.0,121.5244,121.5981,121.4691,121.5244,3900.0
2016-08-31 11:45:00,131.86,131.91,131.85,131.88,800.0,121.4968,121.5429,121.4876,121.5152,800.0
2016-08-31 11:50:00,131.89,131.89,131.86,131.86,500.0,121.5244,121.5244,121.4968,121.4968,500.0
2016-08-31 11:55:00,131.82,131.82,131.77,131.78,12709.0,121.4599,121.4599,121.4139,121.4231,12709.0
2016-08-31 12:00:00,131.76,131.77,131.65,131.68,7400.0,121.4047,121.4139,121.3033,121.3309,7400.0
2016-08-31 12:05:00,131.69,131.76,131.68,131.74,2944.0,121.3402,121.4047,121.3309,121.3862,2944.0
2016-08-31 12:10:00,131.75,131.76,131.67,131.67,2118.0,121.3954,121.4047,121.3217,121.3217,2118.0
2016-08-31 12:15:00,131.72,131.72,131.47,131.55,3726.0,121.3678,121.3678,121.1374,121.2112,3726.0
2016-08-31 12:20:00,131.6,131.63,131.59,131.63,1100.0,121.2572,121.2849,121.248,121.2849,1100.0
2016-08-31 12:25:00,131.62,131.73,131.61,131.72,4520.0,121.2757,121.377,121.2664,121.3678,4520.0
2016-08-31 12:30:00,131.71,131.71,131.59,131.62,810.0,121.3586,121.3586,121.248,121.2757,810.0
2016-08-31 12:35:00,131.69,131.78,131.68,131.77,1900.0,121.3402,121.4231,121.3309,121.4139,1900.0
2016-08-31 12:40:00,131.8,131.84,131.64,131.69,4540.0,121.4415,121.4784,121.2941,121.3402,4540.0
2016-08-31 12:45:00,131.74,131.79,131.74,131.76,1000.0,121.3862,121.4323,121.3862,121.4047,1000.0
2016-08-31 12:50:00,131.73,131.76,131.62,131.62,23555.0,121.377,121.4047,121.2757,121.2757,23555.0
2016-08-31 12:55:00,131.65,131.65,131.42,131.51,2500.0,121.3033,121.3033,121.0914,121.1743,2500.0
2016-08-31 13:00:00,131.51,131.53,131.46,131.48,1400.0,121.1743,121.1927,121.1282,121.1467,1400.0
2016-08-31 13:05:00,131.45,131.49,131.38,131.4,4600.0,121.119,121.1559,121.0545,121.0729,4600.0
2016-08-31 13:10:00,131.36,131.42,131.36,131.38,3612.0,121.0361,121.0914,121.0361,121.0545,3612.0
2016-08-31 13:15:00,131.38,131.38,131.27,131.36,1700.0,121.0545,121.0545,120.9532,121.0361,1700.0
2016-08-31 13:20:00,131.38,131.53,131.37,131.53,3477.0,121.0545,121.1927,121.0453,121.1927,3477.0
2016-08-31 13:25:00,131.55,131.66,131.55,131.64,1581.0,121.2112,121.3125,121.2112,121.2941,1581.0
2016-08-31 13:30:00,131.69,131.74,131.59,131.59,3300.0,121.3402,121.3862,121.248,121.248,3300.0
2016-08-31 13:35:00,131.63,131.71,131.63,131.66,2930.0,121.2849,121.3586,121.2849,121.3125,2930.0
2016-08-31 13:40:00,131.67,131.87,131.67,131.85,1620.0,121.3217,121.506,121.3217,121.4876,1620.0
2016-08-31 13:45:00,131.85,131.86,131.81,131.83,1501.0,121.4876,121.4968,121.4507,121.4691,1501.0
2016-08-31 13:50:00,131.85,131.91,131.84,131.84,4027.0,121.4876,121.5429,121.4784,121.4784,4027.0
2016-08-31 13:55:00,131.84,131.89,131.79,131.79,2500.0,121.4784,121.5244,121.4323,121.4323,2500.0
2016-08-31 14:00:00,131.77,131.93,131.76,131.9,2500.0,121.4139,121.5613,121.4047,121.5336,2500.0
2016-08-31 14:05:00,131.94,132.14,131.92,132.14,8780.0,121.5705,121.7548,121.5521,121.7548,8780.0
2016-08-31 14:10:00,132.11,132.17,132.09,132.17,1900.0,121.7271,121.7824,121.7087,121.7824,1900.0
2016-08-31 14:15:00,132.14,132.14,132.04,132.11,3191.0,121.7548,121.7548,121.6626,121.7271,3191.0
2016-08-31 14:20:00,132.09,132.12,131.98,131.98,2000.0,121.7087,121.7364,121.6074,121.6074,2000.0
2016-08-31 14:25:00,131.96,131.99,131.92,131.94,3567.0,121.5889,121.6166,121.5521,121.5705,3567.0
2016-08-31 14:30:00,131.94,131.94,131.79,131.8,1900.0,121.5705,121.5705,121.4323,121.4415,1900.0
2016-08-31 14:35:00,131.79,131.83,131.76,131.76,1600.0,121.4323,121.4691,121.4047,121.4047,1600.0
2016-08-31 14:40:00,131.74,131.81,131.65,131.71,2300.0,121.3862,121.4507,121.3033,121.3586,2300.0
2016-08-31 14:45:00,131.71,131.73,131.6,131.6,1400.0,121.3586,121.377,121.2572,121.2572,1400.0
2016-08-31 14:50:00,131.64,131.76,131.59,131.73,1894.0,121.2941,121.4047,121.248,121.377,1894.0
2016-08-31 14:55:00,131.77,131.77,131.61,131.61,4860.0,121.4139,121.4139,121.2664,121.2664,4860.0
2016-08-31 15:00:00,131.67,131.82,131.64,131.82,2100.0,121.3217,121.4599,121.2941,121.4599,2100.0
2016-08-31 15:05:00,131.82,131.9,131.82,131.89,4254.0,121.4599,121.5336,121.4599,121.5244,4254.0
2016-08-31 15:10:00,131.91,131.91,131.85,131.86,2100.0,121.5429,121.5429,121.4876,121.4968,2100.0
2016-08-31 15:15:00,131.96,132.0,131.88,131.91,4600.0,121.5889,121.6258,121.5152,121.5429,4600.0
2016-08-31 15:20:00,131.95,131.96,131.86,131.93,4370.0,121.5797,121.5889,121.4968,121.5613,4370.0
2016-08-31 15:25:00,131.93,132.07,131.92,131.99,3327.0,121.5613,121.6903,121.5521,121.6166,3327.0
2016-08-31 15:30:00,131.99,132.04,131.84,131.85,11719.0,121.6166,121.6626,121.4784,121.4876,11719.0
2016-08-31 15:35:00,131.88,131.92,131.85,131.89,4337.0,121.5152,121.5521,121.4876,121.5244,4337.0
2016-08-31 15:40:00,131.87,132.0,131.87,131.92,4479.0,121.506,121.6258,121.506,121.5521,4479.0
2016-08-31 15:45:00,131.9,131.9,131.8,131.83,8807.0,121.5336,121.5336,121.4415,121.4691,8807.0
2016-08-31 15:50:00,131.84,131.94,131.84,131.91,8974.0,121.4784,121.5705,121.4784,121.5429,8974.0
2016-08-31 15:55:00,131.89,132.03,131.86,131.91,29368.0,121.5244,121.6534,121.4968,121.5429,29368.0
2016-09-01 09:30:00,131.87,131.87,131.68,131.86,7759.0,121.506,121.506,121.3309,121.4968,7759.0
2016-09-01 09:35:00,131.86,132.35,131.79,132.3,3900.0,121.4968,121.9483,121.4323,121.9022,3900.0
2016-09-01 09:40:00,132.27,132.41,132.23,132.34,2100.0,121.8746,122.0036,121.8377,121.9391,2100.0
2016-09-01 09:45:00,132.28,132.58,132.28,132.58,1532.0,121.8838,122.1602,121.8838,122.1602,1532.0
2016-09-01 09:50:00,132.47,132.5,132.06,132.46,3500.0,122.0588,122.0865,121.6811,122.0496,3500.0
2016-09-01 09:55:00,132.49,132.52,132.18,132.3,1600.0,122.0773,122.1049,121.7916,121.9022,1600.0
2016-09-01 10:00:00,132.28,132.34,132.08,132.31,2554.0,121.8838,121.9391,121.6995,121.9114,2554.0
2016-09-01 10:05:00,132.4,132.4,132.18,132.27,2600.0,121.9944,121.9944,121.7916,121.8746,2600.0
2016-09-01 10:10:00,132.31,132.46,132.18,132.32,4100.0,121.9114,122.0496,121.7916,121.9206,4100.0
2016-09-01 10:15:00,132.37,132.37,132.2,132.25,3600.0,121.9667,121.9667,121.8101,121.8561,3600.0
2016-09-01 10:20:00,132.15,132.17,132.05,132.07,2300.0,121.764,121.7824,121.6719,121.6903,2300.0
2016-09-01 10:25:00,132.03,132.05,131.88,131.91,3650.0,121.6534,121.6719,121.5152,121.5429,3650.0
2016-09-01 10:30:00,131.9,131.9,131.55,131.57,3700.0,121.5336,121.5336,121.2112,121.2296,3700.0
2016-09-01 10:35:00,131.56,131.59,131.5,131.53,6200.0,121.2204,121.248,121.1651,121.1927,6200.0
2016-09-01 10:40:00,131.54,131.71,131.48,131.66,3700.0,121.2019,121.3586,121.1467,121.3125,3700.0
2016-09-01 10:45:00,131.66,131.77,131.65,131.77,3305.0,121.3125,121.4139,121.3033,121.4139,3305.0
2016-09-01 10:50:00,131.81,131.96,131.79,131.91,5116.0,121.4507,121.5889,121.4323,121.5429,5116.0
2016-09-01 10:55:00,131.9,131.93,131.83,131.85,4895.0,121.5336,121.5613,121.4691,121.4876,4895.0
2016-09-01 11:00:00,131.81,131.81,131.56,131.72,2821.0,121.4507,121.4507,121.2204,121.3678,2821.0
2016-09-01 11:05:00,131.72,131.82,131.69,131.81,2081.0,121.3678,121.4599,121.3402,121.4507,2081.0
2016-09-01 11:10:00,131.87,131.87,131.8,131.86,2033.0,121.506,121.506,121.4415,121.4968,2033.0
2016-09-01 11:15:00,131.86,131.95,131.85,131.88,3437.0,121.4968,121.5797,121.4876,121.5152,3437.0
2016-09-01 11:20:00,131.92,132.07,131.9,132.07,2300.0,121.5521,121.6903,121.5336,121.6903,2300.0
2016-09-01 11:25:00,132.06,132.08,132.0,132.03,3100.0,121.6811,121.6995,121.6258,121.6534,3100.0
2016-09-01 11:30:00,132.05,132.11,131.99,132.11,2983.0,121.6719,121.7271,121.6166,121.7271,2983.0
2016-09-01 11:35:00,132.14,132.16,131.92,131.97,2401.0,121.7548,121.7732,121.5521,121.5981,2401.0
2016-09-01 11:40:00,131.95,131.96,131.89,131.95,2224.0,121.5797,121.5889,121.5244,121.5797,2224.0
2016-09-01 11:45:00,131.89,131.93,131.84,131.84,2900.0,121.5244,121.5613,121.4784,121.4784,2900.0
2016-09-01 11:50:00,131.85,131.87,131.71,131.8,5500.0,121.4876,121.506,121.3586,121.4415,5500.0
2016-09-01 11:55:00,131.74,131.88,131.73,131.88,2341.0,121.3862,121.5152,121.377,121.5152,2341.0
2016-09-01 12:00:00,131.9,131.9,131.86,131.87,1230.0,121.5336,121.5336,121.4968,121.506,1230.0
2016-09-01 12:05:00,131.88,132.02,131.88,132.02,1299.0,121.5152,121.6442,121.5152,121.6442,1299.0
2016-09-01 12:10:00,132.02,132.09,131.99,132.07,3500.0,121.6442,121.7087,121.6166,121.6903,3500.0
2016-09-01 12:15:00,132.16,132.32,132.13,132.28,2018.0,121.7732,121.9206,121.7456,121.8838,2018.0
2016-09-01 12:20:00,132.27,132.54,132.25,132.54,5911.0,121.8746,122.1233,121.8561,122.1233,5911.0
2016-09-01 12:25:00,132.56,132.56,132.44,132.53,2100.0,122.1418,122.1418,122.0312,122.1141,2100.0
2016-09-01 12:30:00,132.55,132.83,132.55,132.83,1826.0,122.1326,122.3906,122.1326,122.3906,1826.0
2016-09-01 12:35:00,132.75,132.75,132.52,132.52,3216.0,122.3168,122.3168,122.1049,122.1049,3216.0
2016-09-01 12:40:00,132.56,132.59,132.49,132.52,6500.0,122.1418,122.1694,122.0773,122.1049,6500.0
2016-09-01 12:45:00,132.51,132.58,132.44,132.58,7265.0,122.0957,122.1602,122.0312,122.1602,7265.0
2016-09-01 12:50:00,132.59,132.67,132.55,132.56,2586.0,122.1694,122.2431,122.1326,122.1418,2586.0
2016-09-01 12:55:00,132.53,132.53,132.37,132.37,1400.0,122.1141,122.1141,121.9667,121.9667,1400.0
2016-09-01 13:00:00,132.42,132.5,132.4,132.45,1900.0,122.0128,122.0865,121.9944,122.0404,1900.0
2016-09-01 13:05:00,132.43,132.51,132.4,132.5,7771.0,122.022,122.0957,121.9944,122.0865,7771.0
2016-09-01 13:10:00,132.49,132.49,132.44,132.46,1305.0,122.0773,122.0773,122.0312,122.0496,1305.0
2016-09-01 13:15:00,132.5,132.56,132.49,132.56,1000.0,122.0865,122.1418,122.0773,122.1418,1000.0
2016-09-01 13:20:00,132.57,132.69,132.57,132.57,2968.0,122.151,122.2616,122.151,122.151,2968.0
2016-09-01 13:25:00,132.54,132.63,132.51,132.63,1100.0,122.1233,122.2063,122.0957,122.2063,1100.0
2016-09-01 13:30:00,132.66,132.66,132.56,132.56,2100.0,122.2339,122.2339,122.1418,122.1418,2100.0
2016-09-01 13:35:00,132.56,132.61,132.51,132.56,1800.0,122.1418,122.1878,122.0957,122.1418,1800.0
2016-09-01 13:40:00,132.56,132.56,132.47,132.47,1700.0,122.1418,122.1418,122.0588,122.0588,1700.0
2016-09-01 13:45:00,132.54,132.54,132.47,132.47,1150.0,122.1233,122.1233,122.0588,122.0588,1150.0
2016-09-01 13:50:00,132.54,132.67,132.51,132.67,2300.0,122.1233,122.2431,122.0957,122.2431,2300.0
2016-09-01 13:55:00,132.63,132.63,132.52,132.56,1286.0,122.2063,122.2063,122.1049,122.1418,1286.0
2016-09-01 14:00:00,132.49,132.51,132.37,132.5,13845.0,122.0773,122.0957,121.9667,122.0865,13845.0
2016-09-01 14:05:00,132.46,132.46,132.41,132.45,2369.0,122.0496,122.0496,122.0036,122.0404,2369.0
2016-09-01 14:10:00,132.45,132.45,132.36,132.42,1700.0,122.0404,122.0404,121.9575,122.0128,1700.0
2016-09-01 14:15:00,132.45,132.57,132.39,132.57,2103.0,122.0404,122.151,121.9851,122.151,2103.0
2016-09-01 14:20:00,132.55,132.62,132.51,132.51,5242.0,122.1326,122.1971,122.0957,122.0957,5242.0
2016-09-01 14:25:00,132.51,132.7,132.5,132.7,7162.0,122.0957,122.2708,122.0865,122.2708,7162.0
2016-09-01 14:30:00,132.69,132.74,132.61,132.64,4400.0,122.2616,122.3076,122.1878,122.2155,4400.0
2016-09-01 14:35:00,132.66,132.66,132.56,132.58,3400.0,122.2339,122.2339,122.1418,122.1602,3400.0
2016-09-01 14:40:00,132.67,132.7,132.65,132.66,2218.0,122.2431,122.2708,122.2247,122.2339,2218.0
2016-09-01 14:45:00,132.68,132.77,132.64,132.72,5314.0,122.2523,122.3353,122.2155,122.2892,5314.0
2016-09-01 14:50:00,132.69,132.78,132.69,132.71,4770.0,122.2616,122.3445,122.2616,122.28,4770.0
2016-09-01 14:55:00,132.75,132.76,132.71,132.71,1821.0,122.3168,122.3261,122.28,122.28,1821.0
2016-09-01 15:00:00,132.72,132.75,132.58,132.58,4600.0,122.2892,122.3168,122.1602,122.1602,4600.0
2016-09-01 15:05:00,132.59,132.59,132.38,132.47,3443.0,122.1694,122.1694,121.9759,122.0588,3443.0
2016-09-01 15:10:00,132.48,132.49,132.39,132.44,2400.0,122.0681,122.0773,121.9851,122.0312,2400.0
2016-09-01 15:15:00,132.4,132.52,132.4,132.42,4183.0,121.9944,122.1049,121.9944,122.0128,4183.0
2016-09-01 15:20:00,132.5,132.62,132.5,132.58,3812.0,122.0865,122.1971,122.0865,122.1602,3812.0
2016-09-01 15:25:00,132.54,132.61,132.52,132.61,6400.0,122.1233,122.1878,122.1049,122.1878,6400.0
2016-09-01 15:30:00,132.59,132.61,132.55,132.58,4200.0,122.1694,122.1878,122.1326,122.1602,4200.0
2016-09-01 15:35:00,132.59,132.64,132.57,132.64,6091.0,122.1694,122.2155,122.151,122.2155,6091.0
2016-09-01 15:40:00,132.63,132.78,132.63,132.76,10327.0,122.2063,122.3445,122.2063,122.3261,10327.0
2016-09-01 15:45:00,132.8,132.87,132.8,132.84,9725.0,122.3629,122.4274,122.3629,122.3998,9725.0
2016-09-01 15:50:00,132.83,132.89,132.83,132.89,10473.0,122.3906,122.4458,122.3906,122.4458,10473.0
2016-09-01 15:55:00,132.88,133.13,132.87,133.03,46257.0,122.4366,122.667,122.4274,122.5748,46257.0
2016-09-02 09:30:00,133.76,134.09,133.76,134.09,8576.0,123.2475,123.5515,123.2475,123.5515,8576.0
2016-09-02 09:35:00,134.17,134.28,134.14,134.28,600.0,123.6252,123.7266,123.5976,123.7266,600.0
2016-09-02 09:40:00,134.16,134.28,133.96,134.01,5708.0,123.616,123.7266,123.4317,123.4778,5708.0
2016-09-02 09:45:00,134.18,134.37,134.09,134.16,2900.0,123.6345,123.8095,123.5515,123.616,2900.0
2016-09-02 09:50:00,134.2,134.32,134.16,134.3,2635.0,123.6529,123.7635,123.616,123.745,2635.0
2016-09-02 09:55:00,134.43,134.43,134.26,134.31,1712.0,123.8648,123.8648,123.7082,123.7542,1712.0
2016-09-02 10:00:00,134.26,134.27,133.9,133.97,4271.0,123.7082,123.7174,123.3765,123.441,4271.0
2016-09-02 10:05:00,133.94,133.97,133.45,133.49,6560.0,123.4133,123.441,122.9618,122.9987,6560.0
2016-09-02 10:10:00,133.46,133.52,133.24,133.48,5049.0,122.971,123.0263,122.7683,122.9895,5049.0
2016-09-02 10:15:00,133.45,133.46,133.24,133.39,10204.0,122.9618,122.971,122.7683,122.9065,10204.0
2016-09-02 10:20:00,133.44,133.55,133.34,133.34,1200.0,122.9526,123.054,122.8605,122.8605,1200.0
2016-09-02 10:25:00,133.34,133.34,133.05,133.28,14100.0,122.8605,122.8605,122.5933,122.8052,14100.0
2016-09-02 10:30:00,133.33,133.39,133.25,133.34,1641.0,122.8513,122.9065,122.7775,122.8605,1641.0
2016-09-02 10:35:00,133.32,133.5,133.32,133.5,1800.0,122.842,123.0079,122.842,123.0079,1800.0
2016-09-02 10:40:00,133.46,133.55,133.39,133.39,4591.0,122.971,123.054,122.9065,122.9065,4591.0
2016-09-02 10:45:00,133.51,133.51,133.45,133.47,1700.0,123.0171,123.0171,122.9618,122.9803,1700.0
2016-09-02 10:50:00,133.52,133.63,133.52,133.61,1700.0,123.0263,123.1277,123.0263,123.1093,1700.0
2016-09-02 10:55:00,133.6,133.63,133.37,133.37,1892.0,123.1,123.1277,122.8881,122.8881,1892.0
2016-09-02 11:00:00,133.41,133.55,133.41,133.55,1100.0,122.925,123.054,122.925,123.054,1100.0
2016-09-02 11:05:00,133.58,133.58,133.39,133.43,1900.0,123.0816,123.0816,122.9065,122.9434,1900.0
2016-09-02 11:10:00,133.41,133.41,133.38,133.4,800.0,122.925,122.925,122.8973,122.9158,800.0
2016-09-02 11:15:00,133.41,133.46,133.4,133.46,600.0,122.925,122.971,122.9158,122.971,600.0
2016-09-02 11:20:00,133.49,133.52,133.43,133.49,1111.0,122.9987,123.0263,122.9434,122.9987,1111.0
2016-09-02 11:25:00,133.54,133.55,133.43,133.5,1060.0,123.0448,123.054,122.9434,123.0079,1060.0
2016-09-02 11:30:00,133.39,133.49,133.37,133.47,3040.0,122.9065,122.9987,122.8881,122.9803,3040.0
2016-09-02 11:35:00,133.54,133.54,133.48,133.48,640.0,123.0448,123.0448,122.9895,122.9895,640.0
2016-09-02 11:40:00,133.49,133.49,133.46,133.47,400.0,122.9987,122.9987,122.971,122.9803,400.0
2016-09-02 11:45:00,133.48,133.49,133.35,133.41,2750.0,122.9895,122.9987,122.8697,122.925,2750.0
2016-09-02 11:50:00,133.37,133.37,133.33,133.37,600.0,122.8881,122.8881,122.8513,122.8881,600.0
2016-09-02 11:55:00,133.37,133.41,133.36,133.4,2045.0,122.8881,122.925,122.8789,122.9158,2045.0
2016-09-02 12:00:00,133.37,133.43,133.31,133.31,1816.0,122.8881,122.9434,122.8328,122.8328,1816.0
2016-09-02 12:05:00,133.38,133.38,133.36,133.36,540.0,122.8973,122.8973,122.8789,122.8789,540.0
2016-09-02 12:10:00,133.34,133.34,133.33,133.33,300.0,122.8605,122.8605,122.8513,122.8513,300.0
2016-09-02 12:15:00,133.26,133.26,133.2,133.24,1700.0,122.7868,122.7868,122.7315,122.7683,1700.0
2016-09-02 12:20:00,133.15,133.17,133.11,133.13,1185.0,122.6854,122.7038,122.6486,122.667,1185.0
2016-09-02 12:25:00,133.12,133.12,133.08,133.09,200.0,122.6578,122.6578,122.6209,122.6301,200.0
2016-09-02 12:30:00,133.17,133.17,133.15,133.15,414.0,122.7038,122.7038,122.6854,122.6854,414.0
2016-09-02 12:35:00,133.19,133.33,133.19,133.25,2000.0,122.7223,122.8513,122.7223,122.7775,2000.0
2016-09-02 12:40:00,133.21,133.24,133.19,133.22,936.0,122.7407,122.7683,122.7223,122.7499,936.0
2016-09-02 12:45:00,133.21,133.21,133.15,133.16,400.0,122.7407,122.7407,122.6854,122.6946,400.0
2016-09-02 12:50:00,133.16,133.34,133.16,133.3,1406.0,122.6946,122.8605,122.6946,122.8236,1406.0
2016-09-02 12:55:00,133.35,133.36,133.29,133.29,1366.0,122.8697,122.8789,122.8144,122.8144,1366.0
2016-09-02 13:00:00,133.27,133.3,133.21,133.3,814.0,122.796,122.8236,122.7407,122.8236,814.0
2016-09-02 13:05:00,133.24,133.24,133.12,133.12,640.0,122.7683,122.7683,122.6578,122.6578,640.0
2016-09-02 13:10:00,133.15,133.3,133.15,133.21,1300.0,122.6854,122.8236,122.6854,122.7407,1300.0
2016-09-02 13:15:00,133.24,133.28,133.24,133.28,500.0,122.7683,122.8052,122.7683,122.8052,500.0
2016-09-02 13:20:00,133.15,133.2,133.15,133.2,400.0,122.6854,122.7315,122.6854,122.7315,400.0
2016-09-02 13:25:00,133.2,133.25,133.19,133.25,600.0,122.7315,122.7775,122.7223,122.7775,600.0
2016-09-02 13:30:00,133.2,133.26,133.15,133.17,3023.0,122.7315,122.7868,122.6854,122.7038,3023.0
2016-09-02 13:35:00,133.18,133.2,133.13,133.16,1015.0,122.713,122.7315,122.667,122.6946,1015.0
2016-09-02 13:40:00,133.14,133.16,133.08,133.15,2400.0,122.6762,122.6946,122.6209,122.6854,2400.0
2016-09-02 13:45:00,133.2,133.34,133.2,133.34,1110.0,122.7315,122.8605,122.7315,122.8605,1110.0
2016-09-02 13:50:00,133.34,133.38,133.3,133.38,1461.0,122.8605,122.8973,122.8236,122.8973,1461.0
2016-09-02 13:55:00,133.37,133.39,133.31,133.39,1945.0,122.8881,122.9065,122.8328,122.9065,1945.0
2016-09-02 14:00:00,133.4,133.41,133.34,133.37,1100.0,122.9158,122.925,122.8605,122.8881,1100.0
2016-09-02 14:05:00,133.39,133.52,133.35,133.49,2305.0,122.9065,123.0263,122.8697,122.9987,2305.0
2016-09-02 14:10:00,133.54,133.54,133.46,133.5,2659.0,123.0448,123.0448,122.971,123.0079,2659.0
2016-09-02 14:15:00,133.52,133.57,133.52,133.53,1500.0,123.0263,123.0724,123.0263,123.0355,1500.0
2016-09-02 14:20:00,133.49,133.6,133.44,133.56,2399.0,122.9987,123.1,122.9526,123.0632,2399.0
2016-09-02 14:25:00,133.6,133.73,133.6,133.67,2700.0,123.1,123.2198,123.1,123.1645,2700.0
2016-09-02 14:30:00,133.7,133.7,133.63,133.63,913.0,123.1922,123.1922,123.1277,123.1277,913.0
2016-09-02 14:35:00,133.63,133.72,133.63,133.7,1700.0,123.1277,123.2106,123.1277,123.1922,1700.0
2016-09-02 14:40:00,133.7,133.87,133.7,133.87,6309.0,123.1922,123.3488,123.1922,123.3488,6309.0
2016-09-02 14:45:00,133.84,133.87,133.8,133.85,3400.0,123.3212,123.3488,123.2843,123.3304,3400.0
2016-09-02 14:50:00,133.86,133.9,133.78,133.86,2365.0,123.3396,123.3765,123.2659,123.3396,2365.0
2016-09-02 14:55:00,133.86,133.96,133.85,133.91,4867.0,123.3396,123.4317,123.3304,123.3857,4867.0
2016-09-02 15:00:00,133.93,134.01,133.91,133.91,4600.0,123.4041,123.4778,123.3857,123.3857,4600.0
2016-09-02 15:05:00,133.9,133.99,133.81,133.82,3074.0,123.3765,123.4594,123.2935,123.3027,3074.0
2016-09-02 15:10:00,133.82,133.9,133.82,133.85,2622.0,123.3027,123.3765,123.3027,123.3304,2622.0
2016-09-02 15:15:00,133.88,134.02,133.83,134.01,3500.0,123.358,123.487,123.312,123.4778,3500.0
2016-09-02 15:20:00,133.97,134.06,133.92,133.93,2300.0,123.441,123.5239,123.3949,123.4041,2300.0
2016-09-02 15:25:00,133.92,133.99,133.91,133.99,4044.0,123.3949,123.4594,123.3857,123.4594,4044.0
2016-09-02 15:30:00,133.98,133.99,133.88,133.93,5164.0,123.4502,123.4594,123.358,123.4041,5164.0
2016-09-02 15:35:00,133.93,134.0,133.93,133.95,2836.0,123.4041,123.4686,123.4041,123.4225,2836.0
2016-09-02 15:40:00,133.98,133.98,133.93,133.93,3690.0,123.4502,123.4502,123.4041,123.4041,3690.0
2016-09-02 15:45:00,133.91,134.06,133.91,134.06,12376.0,123.3857,123.5239,123.3857,123.5239,12376.0
2016-09-02 15:50:00,134.05,134.13,134.02,134.13,21827.0,123.5147,123.5884,123.487,123.5884,21827.0
2016-09-02 15:55:00,134.12,134.2,134.1,134.15,25796.0,123.5792,123.6529,123.5607,123.6068,25796.0
2016-09-06 09:30:00,134.34,134.69,134.25,134.25,7600.0,123.7819,124.1044,123.699,123.699,7600.0
2016-09-06 09:35:00,134.15,134.2,133.7,133.77,2630.0,123.6068,123.6529,123.1922,123.2567,2630.0
2016-09-06 09:40:00,133.9,134.2,133.81,133.93,4447.0,123.3765,123.6529,123.2935,123.4041,4447.0
2016-09-06 09:45:00,133.89,134.03,133.89,133.99,800.0,123.3672,123.4962,123.3672,123.4594,800.0
2016-09-06 09:50:00,133.97,134.07,133.78,133.83,1700.0,123.441,123.5331,123.2659,123.312,1700.0
2016-09-06 09:55:00,133.93,133.93,133.91,133.93,500.0,123.4041,123.4041,123.3857,123.4041,500.0
2016-09-06 10:00:00,134.09,134.09,133.88,134.02,3950.0,123.5515,123.5515,123.358,123.487,3950.0
2016-09-06 10:05:00,134.12,134.2,133.72,134.18,5375.0,123.5792,123.6529,123.2106,123.6345,5375.0
2016-09-06 10:10:00,134.23,134.23,134.0,134.1,1200.0,123.6805,123.6805,123.4686,123.5607,1200.0
2016-09-06 10:15:00,134.15,134.23,133.95,133.95,2163.0,123.6068,123.6805,123.4225,123.4225,2163.0
2016-09-06 10:20:00,134.04,134.04,133.88,133.98,3350.0,123.5055,123.5055,123.358,123.4502,3350.0
2016-09-06 10:25:00,133.93,133.96,133.76,133.92,3106.0,123.4041,123.4317,123.2475,123.3949,3106.0
2016-09-06 10:30:00,133.94,134.11,133.94,134.02,2326.0,123.4133,123.57,123.4133,123.487,2326.0
2016-09-06 10:35:00,134.08,134.08,134.03,134.05,800.0,123.5423,123.5423,123.4962,123.5147,800.0
2016-09-06 10:40:00,134.05,134.05,133.96,134.01,1647.0,123.5147,123.5147,123.4317,123.4778,1647.0
2016-09-06 10:45:00,134.06,134.06,133.94,133.95,1220.0,123.5239,123.5239,123.4133,123.4225,1220.0
2016-09-06 10:50:00,133.89,133.95,133.87,133.87,2300.0,123.3672,123.4225,123.3488,123.3488,2300.0
2016-09-06 10:55:00,133.82,133.91,133.81,133.91,2900.0,123.3027,123.3857,123.2935,123.3857,2900.0
2016-09-06 11:00:00,133.87,133.88,133.76,133.76,4469.0,123.3488,123.358,123.2475,123.2475,4469.0
2016-09-06 11:05:00,133.8,133.8,133.66,133.66,4571.0,123.2843,123.2843,123.1553,123.1553,4571.0
2016-09-06 11:10:00,133.71,134.01,133.71,134.0,2696.0,123.2014,123.4778,123.2014,123.4686,2696.0
2016-09-06 11:15:00,134.02,134.06,134.0,134.05,2600.0,123.487,123.5239,123.4686,123.5147,2600.0
2016-09-06 11:20:00,134.1,134.18,134.06,134.18,3932.0,123.5607,123.6345,123.5239,123.6345,3932.0
2016-09-06 11:25:00,134.2,134.2,134.12,134.17,2000.0,123.6529,123.6529,123.5792,123.6252,2000.0
2016-09-06 11:30:00,134.18,134.2,134.1,134.1,2505.0,123.6345,123.6529,123.5607,123.5607,2505.0
2016-09-06 11:35:00,134.11,134.18,134.08,134.1,2734.0,123.57,123.6345,123.5423,123.5607,2734.0
2016-09-06 11:40:00,134.12,134.15,134.09,134.09,1200.0,123.5792,123.6068,123.5515,123.5515,1200.0
2016-09-06 11:45:00,134.11,134.35,134.06,134.34,3722.0,123.57,123.7911,123.5239,123.7819,3722.0
2016-09-06 11:50:00,134.37,134.41,134.27,134.27,2600.0,123.8095,123.8464,123.7174,123.7174,2600.0
2016-09-06 11:55:00,134.27,134.27,134.2,134.2,600.0,123.7174,123.7174,123.6529,123.6529,600.0
2016-09-06 12:00:00,134.23,134.26,134.1,134.11,2300.0,123.6805,123.7082,123.5607,123.57,2300.0
2016-09-06 12:05:00,134.12,134.16,134.12,134.13,2000.0,123.5792,123.616,123.5792,123.5884,2000.0
2016-09-06 12:10:00,134.17,134.17,134.09,134.1,2701.0,123.6252,123.6252,123.5515,123.5607,2701.0
2016-09-06 12:15:00,134.09,134.1,134.02,134.02,3235.0,123.5515,123.5607,123.487,123.487,3235.0
2016-09-06 12:20:00,134.05,134.08,134.02,134.04,2698.0,123.5147,123.5423,123.487,123.5055,2698.0
2016-09-06 12:25:00,134.08,134.13,134.06,134.1,2200.0,123.5423,123.5884,123.5239,123.5607,2200.0
2016-09-06 12:30:00,134.08,134.26,134.05,134.26,2518.0,123.5423,123.7082,123.5147,123.7082,2518.0
2016-09-06 12:35:00,134.2,134.25,134.17,134.23,1706.0,123.6529,123.699,123.6252,123.6805,1706.0
2016-09-06 12:40:00,134.2,134.29,134.19,134.26,2686.0,123.6529,123.7358,123.6437,123.7082,2686.0
2016-09-06 12:45:00,134.28,134.36,134.28,134.32,2800.0,123.7266,123.8003,123.7266,123.7635,2800.0
2016-09-06 12:50:00,134.27,134.31,134.23,134.24,1600.0,123.7174,123.7542,123.6805,123.6897,1600.0
2016-09-06 12:55:00,134.25,134.27,134.17,134.17,3287.0,123.699,123.7174,123.6252,123.6252,3287.0
2016-09-06 13:00:00,134.16,134.24,134.12,134.23,4328.0,123.616,123.6897,123.5792,123.6805,4328.0
2016-09-06 13:05:00,134.21,134.24,134.17,134.21,2661.0,123.6621,123.6897,123.6252,123.6621,2661.0
2016-09-06 13:10:00,134.25,134.26,134.19,134.2,2300.0,123.699,123.7082,123.6437,123.6529,2300.0
2016-09-06 13:15:00,134.22,134.24,134.19,134.22,2780.0,123.6713,123.6897,123.6437,123.6713,2780.0
2016-09-06 13:20:00,134.22,134.26,134.19,134.23,1905.0,123.6713,123.7082,123.6437,123.6805,1905.0
2016-09-06 13:25:00,134.23,134.23,134.18,134.18,2989.0,123.6805,123.6805,123.6345,123.6345,2989.0
2016-09-06 13:30:00,134.17,134.28,134.17,134.23,2535.0,123.6252,123.7266,123.6252,123.6805,2535.0
2016-09-06 13:35:00,134.26,134.33,134.24,134.32,3100.0,123.7082,123.7727,123.6897,123.7635,3100.0
2016-09-06 13:40:00,134.33,134.39,134.3,134.38,3835.0,123.7727,123.828,123.745,123.8187,3835.0
2016-09-06 13:45:00,134.38,134.46,134.28,134.39,7602.0,123.8187,123.8925,123.7266,123.828,7602.0
2016-09-06 13:50:00,134.39,134.39,134.2,134.25,5983.0,123.828,123.828,123.6529,123.699,5983.0
2016-09-06 13:55:00,134.26,134.31,134.26,134.31,2509.0,123.7082,123.7542,123.7082,123.7542,2509.0
2016-09-06 14:00:00,134.38,134.41,134.32,134.33,4476.0,123.8187,123.8464,123.7635,123.7727,4476.0
2016-09-06 14:05:00,134.32,134.38,134.29,134.3,2584.0,123.7635,123.8187,123.7358,123.745,2584.0
2016-09-06 14:10:00,134.28,134.4,134.27,134.4,2934.0,123.7266,123.8372,123.7174,123.8372,2934.0
2016-09-06 14:15:00,134.38,134.45,134.23,134.45,10012.0,123.8187,123.8832,123.6805,123.8832,10012.0
2016-09-06 14:20:00,134.45,134.57,134.44,134.56,3287.0,123.8832,123.9938,123.874,123.9846,3287.0
2016-09-06 14:25:00,134.52,134.59,134.48,134.55,4400.0,123.9477,124.0122,123.9109,123.9754,4400.0
2016-09-06 14:30:00,134.58,134.65,134.57,134.62,4700.0,124.003,124.0675,123.9938,124.0399,4700.0
2016-09-06 14:35:00,134.66,134.69,134.62,134.66,3943.0,124.0767,124.1044,124.0399,124.0767,3943.0
2016-09-06 14:40:00,134.66,134.73,134.57,134.57,5205.0,124.0767,124.1412,123.9938,123.9938,5205.0
2016-09-06 14:45:00,134.63,134.71,134.63,134.67,4007.0,124.0491,124.1228,124.0491,124.0859,4007.0
2016-09-06 14:50:00,134.68,134.78,134.68,134.76,6526.0,124.0952,124.1873,124.0952,124.1689,6526.0
2016-09-06 14:55:00,134.75,134.77,134.72,134.77,3799.0,124.1597,124.1781,124.132,124.1781,3799.0
2016-09-06 15:00:00,134.78,134.81,134.7,134.74,4813.0,124.1873,124.2149,124.1136,124.1504,4813.0
2016-09-06 15:05:00,134.73,134.75,134.67,134.67,8248.0,124.1412,124.1597,124.0859,124.0859,8248.0
2016-09-06 15:10:00,134.7,134.71,134.63,134.65,3695.0,124.1136,124.1228,124.0491,124.0675,3695.0
2016-09-06 15:15:00,134.64,134.7,134.64,134.69,8150.0,124.0583,124.1136,124.0583,124.1044,8150.0
2016-09-06 15:20:00,134.68,134.69,134.63,134.66,5780.0,124.0952,124.1044,124.0491,124.0767,5780.0
2016-09-06 15:25:00,134.65,134.72,134.63,134.71,5537.0,124.0675,124.132,124.0491,124.1228,5537.0
2016-09-06 15:30:00,134.71,134.74,134.67,134.71,7610.0,124.1228,124.1504,124.0859,124.1228,7610.0
2016-09-06 15:35:00,134.72,134.84,134.71,134.84,9729.0,124.132,124.2426,124.1228,124.2426,9729.0
2016-09-06 15:40:00,134.81,134.92,134.78,134.89,9574.0,124.2149,124.3163,124.1873,124.2887,9574.0
2016-09-06 15:45:00,134.9,134.91,134.83,134.84,12348.0,124.2979,124.3071,124.2334,124.2426,12348.0
2016-09-06 15:50:00,134.85,134.98,134.84,134.94,16460.0,124.2518,124.3716,124.2426,124.3347,16460.0
2016-09-06 15:55:00,134.94,135.09,134.83,135.09,46356.0,124.3347,124.4729,124.2334,124.4729,46356.0
2016-09-07 09:30:00,134.77,134.97,134.18,134.29,30825.0,124.1781,124.3624,123.6345,123.7358,30825.0
2016-09-07 09:35:00,134.43,134.6,134.43,134.51,2032.0,123.8648,124.0214,123.8648,123.9385,2032.0
2016-09-07 09:40:00,134.5,134.7,134.45,134.51,2900.0,123.9293,124.1136,123.8832,123.9385,2900.0
2016-09-07 09:45:00,134.52,134.59,134.48,134.53,2842.0,123.9477,124.0122,123.9109,123.9569,2842.0
2016-09-07 09:50:00,134.49,134.55,134.4,134.43,3447.0,123.9201,123.9754,123.8372,123.8648,3447.0
2016-09-07 09:55:00,134.52,134.68,134.49,134.68,1490.0,123.9477,124.0952,123.9201,124.0952,1490.0
2016-09-07 10:00:00,134.75,134.95,134.67,134.86,29173.0,124.1597,124.3439,124.0859,124.261,29173.0
2016-09-07 10:05:00,134.77,134.94,134.67,134.89,5977.0,124.1781,124.3347,124.0859,124.2887,5977.0
2016-09-07 10:10:00,134.92,134.97,134.87,134.97,3188.0,124.3163,124.3624,124.2702,124.3624,3188.0
2016-09-07 10:15:00,134.99,135.04,134.81,134.83,2440.0,124.3808,124.4269,124.2149,124.2334,2440.0
2016-09-07 10:20:00,134.76,134.76,134.64,134.69,2689.0,124.1689,124.1689,124.0583,124.1044,2689.0
2016-09-07 10:25:00,134.75,134.84,134.61,134.61,1578.0,124.1597,124.2426,124.0307,124.0307,1578.0
2016-09-07 10:30:00,134.69,134.72,134.54,134.55,2100.0,124.1044,124.132,123.9662,123.9754,2100.0
2016-09-07 10:35:00,134.52,134.6,134.45,134.45,2410.0,123.9477,124.0214,123.8832,123.8832,2410.0
2016-09-07 10:40:00,134.44,134.48,134.37,134.45,4482.0,123.874,123.9109,123.8095,123.8832,4482.0
2016-09-07 10:45:00,134.46,134.57,134.31,134.55,8209.0,123.8925,123.9938,123.7542,123.9754,8209.0
2016-09-07 10:50:00,134.56,134.56,134.43,134.48,5290.0,123.9846,123.9846,123.8648,123.9109,5290.0
2016-09-07 10:55:00,134.56,134.6,134.49,134.53,4422.0,123.9846,124.0214,123.9201,123.9569,4422.0
2016-09-07 11:00:00,134.52,134.53,134.43,134.47,3843.0,123.9477,123.9569,123.8648,123.9017,3843.0
2016-09-07 11:05:00,134.49,134.52,134.45,134.47,3208.0,123.9201,123.9477,123.8832,123.9017,3208.0
2016-09-07 11:10:00,134.48,134.49,134.39,134.44,4329.0,123.9109,123.9201,123.828,123.874,4329.0
2016-09-07 11:15:00,134.47,134.61,134.47,134.5,6733.0,123.9017,124.0307,123.9017,123.9293,6733.0
2016-09-07 11:20:00,134.48,134.58,134.46,134.55,2647.0,123.9109,124.003,123.8925,123.9754,2647.0
2016-09-07 11:25:00,134.48,134.51,134.4,134.4,3500.0,123.9109,123.9385,123.8372,123.8372,3500.0
2016-09-07 11:30:00,134.4,134.42,134.34,134.34,1100.0,123.8372,123.8556,123.7819,123.7819,1100.0
2016-09-07 11:35:00,134.35,134.37,134.25,134.25,2525.0,123.7911,123.8095,123.699,123.699,2525.0
2016-09-07 11:40:00,134.22,134.25,134.22,134.24,2010.0,123.6713,123.699,123.6713,123.6897,2010.0
2016-09-07 11:45:00,134.25,134.29,134.2,134.26,5752.0,123.699,123.7358,123.6529,123.7082,5752.0
2016-09-07 11:50:00,134.3,134.43,134.28,134.4,2800.0,123.745,123.8648,123.7266,123.8372,2800.0
2016-09-07 11:55:00,134.44,134.54,134.43,134.49,1900.0,123.874,123.9662,123.8648,123.9201,1900.0
2016-09-07 12:00:00,134.47,134.49,134.4,134.4,1300.0,123.9017,123.9201,123.8372,123.8372,1300.0
2016-09-07 12:05:00,134.39,134.65,134.39,134.55,7112.0,123.828,124.0675,123.828,123.9754,7112.0
2016-09-07 12:10:00,134.55,134.57,134.43,134.47,3300.0,123.9754,123.9938,123.8648,123.9017,3300.0
2016-09-07 12:15:00,134.47,134.48,134.4,134.43,1700.0,123.9017,123.9109,123.8372,123.8648,1700.0
2016-09-07 12:20:00,134.45,134.56,134.44,134.5,1825.0,123.8832,123.9846,123.874,123.9293,1825.0
2016-09-07 12:25:00,134.46,134.59,134.42,134.59,2600.0,123.8925,124.0122,123.8556,124.0122,2600.0
2016-09-07 12:30:00,134.58,134.59,134.55,134.57,1600.0,124.003,124.0122,123.9754,123.9938,1600.0
2016-09-07 12:35:00,134.56,134.58,134.5,134.56,3852.0,123.9846,124.003,123.9293,123.9846,3852.0
2016-09-07 12:40:00,134.56,134.59,134.52,134.55,5377.0,123.9846,124.0122,123.9477,123.9754,5377.0
2016-09-07 12:45:00,134.56,134.62,134.56,134.61,2945.0,123.9846,124.0399,123.9846,124.0307,2945.0
2016-09-07 12:50:00,134.62,134.62,134.57,134.61,4122.0,124.0399,124.0399,123.9938,124.0307,4122.0
2016-09-07 12:55:00,134.58,134.61,134.57,134.61,700.0,124.003,124.0307,123.9938,124.0307,700.0
2016-09-07 13:00:00,134.59,134.69,134.52,134.69,4826.0,124.0122,124.1044,123.9477,124.1044,4826.0
2016-09-07 13:05:00,134.7,134.77,134.67,134.69,3300.0,124.1136,124.1781,124.0859,124.1044,3300.0
2016-09-07 13:10:00,134.71,134.73,134.62,134.64,2946.0,124.1228,124.1412,124.0399,124.0583,2946.0
2016-09-07 13:15:00,134.64,134.73,134.59,134.73,4971.0,124.0583,124.1412,124.0122,124.1412,4971.0
2016-09-07 13:20:00,134.7,134.7,134.7,134.7,423.0,124.1136,124.1136,124.1136,124.1136,423.0
2016-09-07 13:25:00,134.72,134.72,134.66,134.69,3400.0,124.132,124.132,124.0767,124.1044,3400.0
2016-09-07 13:30:00,134.72,134.74,134.63,134.63,1900.0,124.132,124.1504,124.0491,124.0491,1900.0
2016-09-07 13:35:00,134.62,134.71,134.62,134.69,4308.0,124.0399,124.1228,124.0399,124.1044,4308.0
2016-09-07 13:40:00,134.71,134.93,134.7,134.91,5820.0,124.1228,124.3255,124.1136,124.3071,5820.0
2016-09-07 13:45:00,134.93,135.02,134.91,135.01,4800.0,124.3255,124.4084,124.3071,124.3992,4800.0
2016-09-07 13:50:00,135.02,135.19,135.02,135.18,8215.0,124.4084,124.5651,124.4084,124.5559,8215.0
2016-09-07 13:55:00,135.16,135.32,135.16,135.27,8802.0,124.5374,124.6849,124.5374,124.6388,8802.0
2016-09-07 14:00:00,135.26,135.26,135.17,135.22,6914.0,124.6296,124.6296,124.5466,124.5927,6914.0
2016-09-07 14:05:00,135.22,135.23,135.02,135.02,3500.0,124.5927,124.6019,124.4084,124.4084,3500.0
2016-09-07 14:10:00,135.01,135.07,134.95,135.07,4876.0,124.3992,124.4545,124.3439,124.4545,4876.0
2016-09-07 14:15:00,135.09,135.1,135.05,135.06,1600.0,124.4729,124.4822,124.4361,124.4453,1600.0
2016-09-07 14:20:00,135.08,135.13,135.05,135.11,2400.0,124.4637,124.5098,124.4361,124.4914,2400.0
2016-09-07 14:25:00,135.11,135.16,135.08,135.16,3328.0,124.4914,124.5374,124.4637,124.5374,3328.0
2016-09-07 14:30:00,135.13,135.13,135.07,135.09,4882.0,124.5098,124.5098,124.4545,124.4729,4882.0
2016-09-07 14:35:00,135.09,135.12,134.97,134.98,6312.0,124.4729,124.5006,124.3624,124.3716,6312.0
2016-09-07 14:40:00,135.0,135.08,134.98,135.06,4437.0,124.39,124.4637,124.3716,124.4453,4437.0
2016-09-07 14:45:00,135.06,135.15,135.06,135.14,4850.0,124.4453,124.5282,124.4453,124.519,4850.0
2016-09-07 14:50:00,135.13,135.19,135.13,135.14,5212.0,124.5098,124.5651,124.5098,124.519,5212.0
2016-09-07 14:55:00,135.15,135.18,135.12,135.15,2510.0,124.5282,124.5559,124.5006,124.5282,2510.0
2016-09-07 15:00:00,135.18,135.23,135.17,135.22,5759.0,124.5559,124.6019,124.5466,124.5927,5759.0
2016-09-07 15:05:00,135.22,135.23,135.16,135.19,7957.0,124.5927,124.6019,124.5374,124.5651,7957.0
2016-09-07 15:10:00,135.18,135.18,135.05,135.08,12097.0,124.5559,124.5559,124.4361,124.4637,12097.0
2016-09-07 15:15:00,135.08,135.16,135.06,135.09,7907.0,124.4637,124.5374,124.4453,124.4729,7907.0
2016-09-07 15:20:00,135.12,135.22,135.12,135.21,8208.0,124.5006,124.5927,124.5006,124.5835,8208.0
2016-09-07 15:25:00,135.19,135.21,135.17,135.2,4995.0,124.5651,124.5835,124.5466,124.5743,4995.0
2016-09-07 15:30:00,135.2,135.2,135.1,135.12,9698.0,124.5743,124.5743,124.4822,124.5006,9698.0
2016-09-07 15:35:00,135.11,135.21,135.09,135.13,9948.0,124.4914,124.5835,124.4729,124.5098,9948.0
2016-09-07 15:40:00,135.12,135.21,135.12,135.14,13131.0,124.5006,124.5835,124.5006,124.519,13131.0
2016-09-07 15:45:00,135.14,135.14,135.04,135.08,12557.0,124.519,124.519,124.4269,124.4637,12557.0
2016-09-07 15:50:00,135.09,135.14,135.06,135.13,17370.0,124.4729,124.519,124.4453,124.5098,17370.0
2016-09-07 15:55:00,135.12,135.25,135.1,135.25,30029.0,124.5006,124.6204,124.4822,124.6204,30029.0
2016-09-08 09:30:00,134.77,134.77,134.77,134.77,2958.0,124.1781,124.1781,124.1781,124.1781,2958.0
2016-09-08 09:35:00,134.71,135.02,134.65,134.67,3200.0,124.1228,124.4084,124.0675,124.0859,3200.0
2016-09-08 09:40:00,134.72,134.96,134.7,134.96,3300.0,124.132,124.3532,124.1136,124.3532,3300.0
2016-09-08 09:45:00,134.91,134.94,134.82,134.82,2574.0,124.3071,124.3347,124.2242,124.2242,2574.0
2016-09-08 09:50:00,134.76,134.83,134.53,134.55,3514.0,124.1689,124.2334,123.9569,123.9754,3514.0
2016-09-08 09:55:00,134.56,134.59,134.53,134.58,1100.0,123.9846,124.0122,123.9569,124.003,1100.0
2016-09-08 10:00:00,134.61,134.76,134.57,134.69,1100.0,124.0307,124.1689,123.9938,124.1044,1100.0
2016-09-08 10:05:00,134.67,134.67,134.55,134.6,3621.0,124.0859,124.0859,123.9754,124.0214,3621.0
2016-09-08 10:10:00,134.6,134.86,134.52,134.86,3100.0,124.0214,124.261,123.9477,124.261,3100.0
2016-09-08 10:15:00,134.83,134.91,134.81,134.86,2131.0,124.2334,124.3071,124.2149,124.261,2131.0
2016-09-08 10:20:00,134.76,134.79,134.7,134.71,2100.0,124.1689,124.1965,124.1136,124.1228,2100.0
2016-09-08 10:25:00,134.7,134.72,134.68,134.72,1500.0,124.1136,124.132,124.0952,124.132,1500.0
2016-09-08 10:30:00,134.72,134.72,134.56,134.67,3700.0,124.132,124.132,123.9846,124.0859,3700.0
2016-09-08 10:35:00,134.72,134.81,134.7,134.71,2465.0,124.132,124.2149,124.1136,124.1228,2465.0
2016-09-08 10:40:00,134.71,134.71,134.63,134.68,1900.0,124.1228,124.1228,124.0491,124.0952,1900.0
2016-09-08 10:45:00,134.69,134.75,134.68,134.72,3452.0,124.1044,124.1597,124.0952,124.132,3452.0
2016-09-08 10:50:00,134.69,134.77,134.67,134.77,6479.0,124.1044,124.1781,124.0859,124.1781,6479.0
2016-09-08 10:55:00,134.76,134.76,134.69,134.76,1400.0,124.1689,124.1689,124.1044,124.1689,1400.0
2016-09-08 11:00:00,134.8,134.83,134.69,134.73,3956.0,124.2057,124.2334,124.1044,124.1412,3956.0
2016-09-08 11:05:00,134.73,134.83,134.73,134.81,3490.0,124.1412,124.2334,124.1412,124.2149,3490.0
2016-09-08 11:10:00,134.84,134.86,134.77,134.79,2551.0,124.2426,124.261,124.1781,124.1965,2551.0
2016-09-08 11:15:00,134.81,134.86,134.75,134.8,1400.0,124.2149,124.261,124.1597,124.2057,1400.0
2016-09-08 11:20:00,134.79,134.83,134.77,134.8,2937.0,124.1965,124.2334,124.1781,124.2057,2937.0
2016-09-08 11:25:00,134.78,134.84,134.76,134.78,1000.0,124.1873,124.2426,124.1689,124.1873,1000.0
2016-09-08 11:30:00,134.78,134.79,134.68,134.73,3100.0,124.1873,124.1965,124.0952,124.1412,3100.0
2016-09-08 11:35:00,134.73,134.73,134.66,134.72,6862.0,124.1412,124.1412,124.0767,124.132,6862.0
2016-09-08 11:40:00,134.74,134.86,134.7,134.8,3659.0,124.1504,124.261,124.1136,124.2057,3659.0
2016-09-08 11:45:00,134.66,134.71,134.63,134.68,900.0,124.0767,124.1228,124.0491,124.0952,900.0
2016-09-08 11:50:00,134.74,134.85,134.72,134.72,1500.0,124.1504,124.2518,124.132,124.132,1500.0
2016-09-08 11:55:00,134.69,134.71,134.68,134.69,600.0,124.1044,124.1228,124.0952,124.1044,600.0
2016-09-08 12:00:00,134.71,134.71,134.71,134.71,768.0,124.1228,124.1228,124.1228,124.1228,768.0
2016-09-08 12:05:00,134.73,134.76,134.7,134.73,2800.0,124.1412,124.1689,124.1136,124.1412,2800.0
2016-09-08 12:10:00,134.7,134.71,134.68,134.68,2122.0,124.1136,124.1228,124.0952,124.0952,2122.0
2016-09-08 12:15:00,134.66,134.77,134.62,134.68,49772.0,124.0767,124.1781,124.0399,124.0952,49772.0
2016-09-08 12:20:00,134.63,134.73,134.6,134.73,3300.0,124.0491,124.1412,124.0214,124.1412,3300.0
2016-09-08 12:25:00,134.72,134.72,134.6,134.64,3600.0,124.132,124.132,124.0214,124.0583,3600.0
2016-09-08 12:30:00,134.64,134.67,134.61,134.65,4700.0,124.0583,124.0859,124.0307,124.0675,4700.0
2016-09-08 12:35:00,134.63,134.75,134.61,134.75,1714.0,124.0491,124.1597,124.0307,124.1597,1714.0
2016-09-08 12:40:00,134.71,134.71,134.59,134.65,3547.0,124.1228,124.1228,124.0122,124.0675,3547.0
2016-09-08 12:45:00,134.65,134.69,134.61,134.68,800.0,124.0675,124.1044,124.0307,124.0952,800.0
2016-09-08 12:50:00,134.71,134.71,134.62,134.71,3200.0,124.1228,124.1228,124.0399,124.1228,3200.0
2016-09-08 12:55:00,134.72,134.75,134.69,134.69,500.0,124.132,124.1597,124.1044,124.1044,500.0
2016-09-08 13:00:00,134.71,134.72,134.64,134.65,1700.0,124.1228,124.132,124.0583,124.0675,1700.0
2016-09-08 13:05:00,134.66,134.7,134.63,134.7,2600.0,124.0767,124.1136,124.0491,124.1136,2600.0
2016-09-08 13:10:00,134.66,134.66,134.65,134.65,300.0,124.0767,124.0767,124.0675,124.0675,300.0
2016-09-08 13:15:00,134.65,134.68,134.62,134.68,2700.0,124.0675,124.0952,124.0399,124.0952,2700.0
2016-09-08 13:20:00,134.67,134.73,134.66,134.72,5500.0,124.0859,124.1412,124.0767,124.132,5500.0
2016-09-08 13:25:00,134.71,134.84,134.71,134.8,2634.0,124.1228,124.2426,124.1228,124.2057,2634.0
2016-09-08 13:30:00,134.78,134.78,134.74,134.78,2102.0,124.1873,124.1873,124.1504,124.1873,2102.0
2016-09-08 13:35:00,134.78,134.78,134.68,134.68,1200.0,124.1873,124.1873,124.0952,124.0952,1200.0
2016-09-08 13:40:00,134.73,134.75,134.66,134.66,2705.0,124.1412,124.1597,124.0767,124.0767,2705.0
2016-09-08 13:45:00,134.66,134.72,134.64,134.7,4720.0,124.0767,124.132,124.0583,124.1136,4720.0
2016-09-08 13:50:00,134.67,134.75,134.66,134.75,1600.0,124.0859,124.1597,124.0767,124.1597,1600.0
2016-09-08 13:55:00,134.75,134.8,134.71,134.72,2600.0,124.1597,124.2057,124.1228,124.132,2600.0
2016-09-08 14:00:00,134.71,134.75,134.66,134.71,3980.0,124.1228,124.1597,124.0767,124.1228,3980.0
2016-09-08 14:05:00,134.68,134.75,134.68,134.72,1800.0,124.0952,124.1597,124.0952,124.132,1800.0
2016-09-08 14:10:00,134.74,134.78,134.7,134.77,2398.0,124.1504,124.1873,124.1136,124.1781,2398.0
2016-09-08 14:15:00,134.77,134.88,134.75,134.84,3800.0,124.1781,124.2794,124.1597,124.2426,3800.0
2016-09-08 14:20:00,134.85,134.98,134.85,134.96,2600.0,124.2518,124.3716,124.2518,124.3532,2600.0
2016-09-08 14:25:00,134.98,135.02,134.83,134.86,4100.0,124.3716,124.4084,124.2334,124.261,4100.0
2016-09-08 14:30:00,134.84,134.93,134.78,134.93,3632.0,124.2426,124.3255,124.1873,124.3255,3632.0
2016-09-08 14:35:00,134.93,135.02,134.9,134.97,3656.0,124.3255,124.4084,124.2979,124.3624,3656.0
2016-09-08 14:40:00,134.92,134.97,134.9,134.9,2401.0,124.3163,124.3624,124.2979,124.2979,2401.0
2016-09-08 14:45:00,134.97,135.0,134.95,134.97,777.0,124.3624,124.39,124.3439,124.3624,777.0
2016-09-08 14:50:00,135.02,135.02,134.9,134.92,2355.0,124.4084,124.4084,124.2979,124.3163,2355.0
2016-09-08 14:55:00,134.92,134.99,134.91,134.99,1550.0,124.3163,124.3808,124.3071,124.3808,1550.0
2016-09-08 15:00:00,134.96,134.96,134.8,134.8,3650.0,124.3532,124.3532,124.2057,124.2057,3650.0
2016-09-08 15:05:00,134.81,134.81,134.67,134.73,4100.0,124.2149,124.2149,124.0859,124.1412,4100.0
2016-09-08 15:10:00,134.72,134.79,134.67,134.79,6783.0,124.132,124.1965,124.0859,124.1965,6783.0
2016-09-08 15:15:00,134.78,134.78,134.74,134.76,4311.0,124.1873,124.1873,124.1504,124.1689,4311.0
2016-09-08 15:20:00,134.75,134.77,134.74,134.75,7389.0,124.1597,124.1781,124.1504,124.1597,7389.0
2016-09-08 15:25:00,134.75,134.76,134.7,134.7,7441.0,124.1597,124.1689,124.1136,124.1136,7441.0
2016-09-08 15:30:00,134.71,134.77,134.7,134.74,14144.0,124.1228,124.1781,124.1136,124.1504,14144.0
2016-09-08 15:35:00,134.75,134.81,134.73,134.75,6411.0,124.1597,124.2149,124.1412,124.1597,6411.0
2016-09-08 15:40:00,134.75,134.8,134.74,134.75,3674.0,124.1597,124.2057,124.1504,124.1597,3674.0
2016-09-08 15:45:00,134.75,134.76,134.66,134.7,11531.0,124.1597,124.1689,124.0767,124.1136,11531.0
2016-09-08 15:50:00,134.7,134.73,134.68,134.7,11943.0,124.1136,124.1412,124.0952,124.1136,11943.0
2016-09-08 15:55:00,134.7,134.77,134.69,134.7,26440.0,124.1136,124.1781,124.1044,124.1136,26440.0
2016-09-09 09:30:00,133.46,133.46,132.76,132.81,6897.0,122.971,122.971,122.3261,122.3721,6897.0
2016-09-09 09:35:00,132.77,132.9,131.86,131.86,30225.0,122.3353,122.4551,121.4968,121.4968,30225.0
2016-09-09 09:40:00,131.88,132.14,131.62,131.88,17710.0,121.5152,121.7548,121.2757,121.5152,17710.0
2016-09-09 09:45:00,131.79,131.94,131.57,131.57,13252.0,121.4323,121.5705,121.2296,121.2296,13252.0
2016-09-09 09:50:00,131.53,131.62,131.31,131.61,23853.0,121.1927,121.2757,120.99,121.2664,23853.0
2016-09-09 09:55:00,131.57,132.09,131.56,132.09,9150.0,121.2296,121.7087,121.2204,121.7087,9150.0
2016-09-09 10:00:00,132.09,132.09,131.91,131.96,9213.0,121.7087,121.7087,121.5429,121.5889,9213.0
2016-09-09 10:05:00,131.94,132.28,131.94,132.06,5259.0,121.5705,121.8838,121.5705,121.6811,5259.0
2016-09-09 10:10:00,132.11,132.39,132.11,132.39,8189.0,121.7271,121.9851,121.7271,121.9851,8189.0
2016-09-09 10:15:00,132.39,132.53,132.28,132.28,5734.0,121.9851,122.1141,121.8838,121.8838,5734.0
2016-09-09 10:20:00,132.2,132.22,131.95,132.0,6441.0,121.8101,121.8285,121.5797,121.6258,6441.0
2016-09-09 10:25:00,132.0,132.24,131.84,132.12,10383.0,121.6258,121.8469,121.4784,121.7364,10383.0
2016-09-09 10:30:00,132.04,132.25,131.99,132.21,11600.0,121.6626,121.8561,121.6166,121.8193,11600.0
2016-09-09 10:35:00,132.16,132.18,132.0,132.03,16850.0,121.7732,121.7916,121.6258,121.6534,16850.0
2016-09-09 10:40:00,132.07,132.13,132.01,132.04,10812.0,121.6903,121.7456,121.635,121.6626,10812.0
2016-09-09 10:45:00,132.09,132.16,132.03,132.12,7809.0,121.7087,121.7732,121.6534,121.7364,7809.0
2016-09-09 10:50:00,132.14,132.29,132.14,132.29,4670.0,121.7548,121.893,121.7548,121.893,4670.0
2016-09-09 10:55:00,132.31,132.48,132.3,132.48,4407.0,121.9114,122.0681,121.9022,122.0681,4407.0
2016-09-09 11:00:00,132.48,132.5,132.42,132.44,4793.0,122.0681,122.0865,122.0128,122.0312,4793.0
2016-09-09 11:05:00,132.42,132.61,132.41,132.61,5968.0,122.0128,122.1878,122.0036,122.1878,5968.0
2016-09-09 11:10:00,132.6,132.63,132.52,132.63,20157.0,122.1786,122.2063,122.1049,122.2063,20157.0
2016-09-09 11:15:00,132.59,132.72,132.51,132.72,3713.0,122.1694,122.2892,122.0957,122.2892,3713.0
2016-09-09 11:20:00,132.69,132.89,132.67,132.82,3700.0,122.2616,122.4458,122.2431,122.3813,3700.0
2016-09-09 11:25:00,132.83,132.89,132.83,132.89,1700.0,122.3906,122.4458,122.3906,122.4458,1700.0
2016-09-09 11:30:00,132.86,132.88,132.8,132.83,3103.0,122.4182,122.4366,122.3629,122.3906,3103.0
2016-09-09 11:35:00,132.8,132.83,132.66,132.66,4163.0,122.3629,122.3906,122.2339,122.2339,4163.0
2016-09-09 11:40:00,132.63,132.64,132.57,132.58,1500.0,122.2063,122.2155,122.151,122.1602,1500.0
2016-09-09 11:45:00,132.61,132.69,132.59,132.68,2100.0,122.1878,122.2616,122.1694,122.2523,2100.0
2016-09-09 11:50:00,132.69,132.72,132.65,132.72,1711.0,122.2616,122.2892,122.2247,122.2892,1711.0
2016-09-09 11:55:00,132.7,132.7,132.52,132.63,2000.0,122.2708,122.2708,122.1049,122.2063,2000.0
2016-09-09 12:00:00,132.66,132.67,132.53,132.62,4929.0,122.2339,122.2431,122.1141,122.1971,4929.0
2016-09-09 12:05:00,132.62,132.68,132.53,132.68,3400.0,122.1971,122.2523,122.1141,122.2523,3400.0
2016-09-09 12:10:00,132.65,132.68,132.56,132.58,1610.0,122.2247,122.2523,122.1418,122.1602,1610.0
2016-09-09 12:15:00,132.56,132.72,132.56,132.63,2950.0,122.1418,122.2892,122.1418,122.2063,2950.0
2016-09-09 12:20:00,132.67,132.79,132.67,132.78,1100.0,122.2431,122.3537,122.2431,122.3445,1100.0
2016-09-09 12:25:00,132.77,132.77,132.65,132.65,1797.0,122.3353,122.3353,122.2247,122.2247,1797.0
2016-09-09 12:30:00,132.65,132.69,132.59,132.63,2648.0,122.2247,122.2616,122.1694,122.2063,2648.0
2016-09-09 12:35:00,132.65,132.73,132.65,132.67,1000.0,122.2247,122.2984,122.2247,122.2431,1000.0
2016-09-09 12:40:00,132.64,132.66,132.61,132.63,2040.0,122.2155,122.2339,122.1878,122.2063,2040.0
2016-09-09 12:45:00,132.68,132.72,132.58,132.66,4654.0,122.2523,122.2892,122.1602,122.2339,4654.0
2016-09-09 12:50:00,132.65,132.69,132.62,132.62,1100.0,122.2247,122.2616,122.1971,122.1971,1100.0
2016-09-09 12:55:00,132.62,132.69,132.5,132.62,2900.0,122.1971,122.2616,122.0865,122.1971,2900.0
2016-09-09 13:00:00,132.65,132.7,132.54,132.68,2860.0,122.2247,122.2708,122.1233,122.2523,2860.0
2016-09-09 13:05:00,132.65,132.65,132.53,132.53,5199.0,122.2247,122.2247,122.1141,122.1141,5199.0
2016-09-09 13:10:00,132.53,132.58,132.44,132.54,8236.0,122.1141,122.1602,122.0312,122.1233,8236.0
2016-09-09 13:15:00,132.51,132.53,132.27,132.27,6962.0,122.0957,122.1141,121.8746,121.8746,6962.0
2016-09-09 13:20:00,132.27,132.4,132.21,132.4,7094.0,121.8746,121.9944,121.8193,121.9944,7094.0
2016-09-09 13:25:00,132.38,132.44,132.31,132.41,5000.0,121.9759,122.0312,121.9114,122.0036,5000.0
2016-09-09 13:30:00,132.36,132.4,132.33,132.37,4200.0,121.9575,121.9944,121.9299,121.9667,4200.0
2016-09-09 13:35:00,132.37,132.4,132.33,132.36,13693.0,121.9667,121.9944,121.9299,121.9575,13693.0
2016-09-09 13:40:00,132.31,132.33,132.08,132.08,4085.0,121.9114,121.9299,121.6995,121.6995,4085.0
2016-09-09 13:45:00,132.08,132.08,132.0,132.06,9125.0,121.6995,121.6995,121.6258,121.6811,9125.0
2016-09-09 13:50:00,132.01,132.11,132.0,132.07,9560.0,121.635,121.7271,121.6258,121.6903,9560.0
2016-09-09 13:55:00,132.07,132.2,132.06,132.19,4702.0,121.6903,121.8101,121.6811,121.8009,4702.0
2016-09-09 14:00:00,132.14,132.14,131.82,131.98,15704.0,121.7548,121.7548,121.4599,121.6074,15704.0
2016-09-09 14:05:00,131.94,131.98,131.78,131.81,3748.0,121.5705,121.6074,121.4231,121.4507,3748.0
2016-09-09 14:10:00,131.8,131.82,131.76,131.76,2827.0,121.4415,121.4599,121.4047,121.4047,2827.0
2016-09-09 14:15:00,131.75,131.84,131.75,131.82,5463.0,121.3954,121.4784,121.3954,121.4599,5463.0
2016-09-09 14:20:00,131.82,131.94,131.8,131.94,2684.0,121.4599,121.5705,121.4415,121.5705,2684.0
2016-09-09 14:25:00,131.94,132.16,131.93,132.16,3894.0,121.5705,121.7732,121.5613,121.7732,3894.0
2016-09-09 14:30:00,132.17,132.17,132.07,132.1,4123.0,121.7824,121.7824,121.6903,121.7179,4123.0
2016-09-09 14:35:00,132.13,132.24,132.12,132.21,3421.0,121.7456,121.8469,121.7364,121.8193,3421.0
2016-09-09 14:40:00,132.21,132.22,131.97,132.01,5731.0,121.8193,121.8285,121.5981,121.635,5731.0
2016-09-09 14:45:00,132.0,132.02,131.82,131.88,4709.0,121.6258,121.6442,121.4599,121.5152,4709.0
2016-09-09 14:50:00,131.9,131.9,131.8,131.85,2254.0,121.5336,121.5336,121.4415,121.4876,2254.0
2016-09-09 14:55:00,131.87,132.02,131.85,131.91,6600.0,121.506,121.6442,121.4876,121.5429,6600.0
2016-09-09 15:00:00,131.9,131.94,131.79,131.81,6700.0,121.5336,121.5705,121.4323,121.4507,6700.0
2016-09-09 15:05:00,131.8,131.83,131.65,131.81,6249.0,121.4415,121.4691,121.3033,121.4507,6249.0
2016-09-09 15:10:00,131.84,131.85,131.59,131.71,5616.0,121.4784,121.4876,121.248,121.3586,5616.0
2016-09-09 15:15:00,131.71,131.93,131.71,131.89,5000.0,121.3586,121.5613,121.3586,121.5244,5000.0
2016-09-09 15:20:00,131.87,131.88,131.78,131.85,5600.0,121.506,121.5152,121.4231,121.4876,5600.0
2016-09-09 15:25:00,131.89,132.03,131.84,131.85,8400.0,121.5244,121.6534,121.4784,121.4876,8400.0
2016-09-09 15:30:00,131.88,131.89,131.74,131.81,8694.0,121.5152,121.5244,121.3862,121.4507,8694.0
2016-09-09 15:35:00,131.8,131.8,131.62,131.63,8654.0,121.4415,121.4415,121.2757,121.2849,8654.0
2016-09-09 15:40:00,131.68,131.73,131.54,131.56,16184.0,121.3309,121.377,121.2019,121.2204,16184.0
2016-09-09 15:45:00,131.56,131.62,131.46,131.56,19147.0,121.2204,121.2757,121.1282,121.2204,19147.0
2016-09-09 15:50:00,131.56,131.6,131.48,131.51,19078.0,121.2204,121.2572,121.1467,121.1743,19078.0
2016-09-09 15:55:00,131.48,131.52,131.09,131.1,38277.0,121.1467,121.1835,120.7873,120.7965,38277.0
2016-09-12 09:30:00,130.38,130.7,130.15,130.69,3887.0,120.1331,120.428,119.9212,120.4187,3887.0
2016-09-12 09:35:00,130.81,130.84,130.63,130.8,1740.0,120.5293,120.557,120.3635,120.5201,1740.0
2016-09-12 09:40:00,130.83,130.99,130.72,130.79,5415.0,120.5477,120.6952,120.4464,120.5109,5415.0
2016-09-12 09:45:00,130.75,130.8,130.58,130.65,2578.0,120.474,120.5201,120.3174,120.3819,2578.0
2016-09-12 09:50:00,130.61,130.61,130.51,130.51,725.0,120.345,120.345,120.2529,120.2529,725.0
2016-09-12 09:55:00,130.51,130.75,130.5,130.68,1351.0,120.2529,120.474,120.2437,120.4095,1351.0
2016-09-12 10:00:00,130.65,130.94,130.65,130.91,2700.0,120.3819,120.6491,120.3819,120.6215,2700.0
2016-09-12 10:05:00,130.91,131.1,130.89,130.98,13334.0,120.6215,120.7965,120.603,120.686,13334.0
2016-09-12 10:10:00,130.94,131.09,130.88,131.09,7502.0,120.6491,120.7873,120.5938,120.7873,7502.0
2016-09-12 10:15:00,131.2,131.27,131.07,131.27,2500.0,120.8887,120.9532,120.7689,120.9532,2500.0
2016-09-12 10:20:00,131.26,131.41,131.22,131.23,2400.0,120.9439,121.0822,120.9071,120.9163,2400.0
2016-09-12 10:25:00,131.32,131.38,131.16,131.28,2200.0,120.9992,121.0545,120.8518,120.9624,2200.0
2016-09-12 10:30:00,131.28,131.38,131.2,131.29,3484.0,120.9624,121.0545,120.8887,120.9716,3484.0
2016-09-12 10:35:00,131.33,131.53,131.31,131.48,18499.0,121.0084,121.1927,120.99,121.1467,18499.0
2016-09-12 10:40:00,131.53,131.61,131.5,131.56,2903.0,121.1927,121.2664,121.1651,121.2204,2903.0
2016-09-12 10:45:00,131.5,131.57,131.46,131.51,10452.0,121.1651,121.2296,121.1282,121.1743,10452.0
2016-09-12 10:50:00,131.49,131.54,131.46,131.5,15320.0,121.1559,121.2019,121.1282,121.1651,15320.0
2016-09-12 10:55:00,131.52,131.62,131.49,131.59,1400.0,121.1835,121.2757,121.1559,121.248,1400.0
2016-09-12 11:00:00,131.64,131.76,131.64,131.76,2750.0,121.2941,121.4047,121.2941,121.4047,2750.0
2016-09-12 11:05:00,131.75,131.79,131.69,131.71,1900.0,121.3954,121.4323,121.3402,121.3586,1900.0
2016-09-12 11:10:00,131.69,131.69,131.46,131.53,5136.0,121.3402,121.3402,121.1282,121.1927,5136.0
2016-09-12 11:15:00,131.54,131.55,131.41,131.46,5016.0,121.2019,121.2112,121.0822,121.1282,5016.0
2016-09-12 11:20:00,131.42,131.54,131.4,131.5,13102.0,121.0914,121.2019,121.0729,121.1651,13102.0
2016-09-12 11:25:00,131.49,131.58,131.46,131.55,1584.0,121.1559,121.2388,121.1282,121.2112,1584.0
2016-09-12 11:30:00,131.57,131.69,131.46,131.69,2600.0,121.2296,121.3402,121.1282,121.3402,2600.0
2016-09-12 11:35:00,131.67,131.9,131.67,131.85,1114.0,121.3217,121.5336,121.3217,121.4876,1114.0
2016-09-12 11:40:00,131.83,131.99,131.83,131.97,1200.0,121.4691,121.6166,121.4691,121.5981,1200.0
2016-09-12 11:45:00,131.95,131.95,131.9,131.94,837.0,121.5797,121.5797,121.5336,121.5705,837.0
2016-09-12 11:50:00,132.0,132.11,131.96,132.1,1468.0,121.6258,121.7271,121.5889,121.7179,1468.0
2016-09-12 11:55:00,132.17,132.3,132.15,132.16,3135.0,121.7824,121.9022,121.764,121.7732,3135.0
2016-09-12 12:00:00,132.15,132.15,132.1,132.1,1600.0,121.764,121.764,121.7179,121.7179,1600.0
2016-09-12 12:05:00,132.08,132.17,132.0,132.16,1786.0,121.6995,121.7824,121.6258,121.7732,1786.0
2016-09-12 12:10:00,132.12,132.2,132.03,132.06,2100.0,121.7364,121.8101,121.6534,121.6811,2100.0
2016-09-12 12:15:00,132.04,132.12,131.97,131.97,4101.0,121.6626,121.7364,121.5981,121.5981,4101.0
2016-09-12 12:20:00,132.05,132.06,131.95,132.0,1700.0,121.6719,121.6811,121.5797,121.6258,1700.0
2016-09-12 12:25:00,131.96,132.02,131.91,131.98,2249.0,121.5889,121.6442,121.5429,121.6074,2249.0
2016-09-12 12:30:00,132.01,132.01,131.97,132.01,1103.0,121.635,121.635,121.5981,121.635,1103.0
2016-09-12 12:35:00,131.98,132.06,131.97,131.98,2583.0,121.6074,121.6811,121.5981,121.6074,2583.0
2016-09-12 12:40:00,131.98,132.0,131.93,131.97,1994.0,121.6074,121.6258,121.5613,121.5981,1994.0
2016-09-12 12:45:00,132.02,132.08,132.02,132.08,1307.0,121.6442,121.6995,121.6442,121.6995,1307.0
2016-09-12 12:50:00,132.16,132.42,132.12,132.31,18509.0,121.7732,122.0128,121.7364,121.9114,18509.0
2016-09-12 12:55:00,132.32,132.36,132.24,132.36,1800.0,121.9206,121.9575,121.8469,121.9575,1800.0
2016-09-12 13:00:00,132.46,132.46,132.32,132.37,1000.0,122.0496,122.0496,121.9206,121.9667,1000.0
2016-09-12 13:05:00,132.36,132.37,132.3,132.36,1198.0,121.9575,121.9667,121.9022,121.9575,1198.0
2016-09-12 13:10:00,132.37,132.47,132.37,132.47,2021.0,121.9667,122.0588,121.9667,122.0588,2021.0
2016-09-12 13:15:00,132.48,132.85,132.46,132.46,5100.0,122.0681,122.409,122.0496,122.0496,5100.0
2016-09-12 13:20:00,132.55,132.57,132.2,132.23,1900.0,122.1326,122.151,121.8101,121.8377,1900.0
2016-09-12 13:25:00,132.22,132.35,132.16,132.16,1125.0,121.8285,121.9483,121.7732,121.7732,1125.0
2016-09-12 13:30:00,132.11,132.13,131.93,131.98,2399.0,121.7271,121.7456,121.5613,121.6074,2399.0
2016-09-12 13:35:00,132.09,132.18,131.93,132.18,1900.0,121.7087,121.7916,121.5613,121.7916,1900.0
2016-09-12 13:40:00,132.12,132.18,132.01,132.18,900.0,121.7364,121.7916,121.635,121.7916,900.0
2016-09-12 13:45:00,132.29,132.66,132.28,132.59,2869.0,121.893,122.2339,121.8838,122.1694,2869.0
2016-09-12 13:50:00,132.62,132.63,132.44,132.45,14618.0,122.1971,122.2063,122.0312,122.0404,14618.0
2016-09-12 13:55:00,132.47,132.53,132.39,132.46,11054.0,122.0588,122.1141,121.9851,122.0496,11054.0
2016-09-12 14:00:00,132.46,132.61,132.46,132.55,38337.0,122.0496,122.1878,122.0496,122.1326,38337.0
2016-09-12 14:05:00,132.57,132.77,132.52,132.77,57547.0,122.151,122.3353,122.1049,122.3353,57547.0
2016-09-12 14:10:00,132.79,132.89,132.72,132.89,2581.0,122.3537,122.4458,122.2892,122.4458,2581.0
2016-09-12 14:15:00,132.94,132.99,132.88,132.93,3000.0,122.4919,122.538,122.4366,122.4827,3000.0
2016-09-12 14:20:00,132.9,132.96,132.84,132.9,3560.0,122.4551,122.5103,122.3998,122.4551,3560.0
2016-09-12 14:25:00,132.88,132.88,132.72,132.72,23142.0,122.4366,122.4366,122.2892,122.2892,23142.0
2016-09-12 14:30:00,132.74,132.85,132.74,132.77,2164.0,122.3076,122.409,122.3076,122.3353,2164.0
2016-09-12 14:35:00,132.78,133.06,132.78,133.06,2725.0,122.3445,122.6025,122.3445,122.6025,2725.0
2016-09-12 14:40:00,133.01,133.06,132.97,133.06,2128.0,122.5564,122.6025,122.5196,122.6025,2128.0
2016-09-12 14:45:00,133.07,133.09,132.89,132.89,2220.0,122.6117,122.6301,122.4458,122.4458,2220.0
2016-09-12 14:50:00,132.97,133.03,132.93,132.95,1800.0,122.5196,122.5748,122.4827,122.5011,1800.0
2016-09-12 14:55:00,132.95,132.99,132.9,132.99,2100.0,122.5011,122.538,122.4551,122.538,2100.0
2016-09-12 15:00:00,132.97,133.07,132.94,133.03,3900.0,122.5196,122.6117,122.4919,122.5748,3900.0
2016-09-12 15:05:00,133.01,133.12,132.98,133.1,5279.0,122.5564,122.6578,122.5288,122.6393,5279.0
2016-09-12 15:10:00,133.13,133.14,132.94,132.96,4522.0,122.667,122.6762,122.4919,122.5103,4522.0
2016-09-12 15:15:00,132.97,132.97,132.83,132.89,5900.0,122.5196,122.5196,122.3906,122.4458,5900.0
2016-09-12 15:20:00,132.87,133.04,132.84,133.04,4600.0,122.4274,122.5841,122.3998,122.5841,4600.0
2016-09-12 15:25:00,133.05,133.08,132.97,133.0,3200.0,122.5933,122.6209,122.5196,122.5472,3200.0
2016-09-12 15:30:00,133.0,133.05,132.94,132.94,6591.0,122.5472,122.5933,122.4919,122.4919,6591.0
2016-09-12 15:35:00,132.96,133.07,132.95,133.05,5944.0,122.5103,122.6117,122.5011,122.5933,5944.0
2016-09-12 15:40:00,133.09,133.34,133.09,133.34,12250.0,122.6301,122.8605,122.6301,122.8605,12250.0
2016-09-12 15:45:00,133.35,133.36,133.06,133.06,12420.0,122.8697,122.8789,122.6025,122.6025,12420.0
2016-09-12 15:50:00,133.05,133.12,132.94,132.99,5468.0,122.5933,122.6578,122.4919,122.538,5468.0
2016-09-12 15:55:00,132.99,133.18,132.99,133.06,26587.0,122.538,122.713,122.538,122.6025,26587.0
2016-09-13 09:30:00,132.16,132.24,132.03,132.03,52177.0,121.7732,121.8469,121.6534,121.6534,52177.0
2016-09-13 09:35:00,131.97,132.17,131.85,132.17,2248.0,121.5981,121.7824,121.4876,121.7824,2248.0
2016-09-13 09:40:00,132.22,132.22,131.76,131.76,2300.0,121.8285,121.8285,121.4047,121.4047,2300.0
2016-09-13 09:45:00,132.03,132.17,131.88,131.88,5056.0,121.6534,121.7824,121.5152,121.5152,5056.0
2016-09-13 09:50:00,131.86,131.86,131.65,131.74,1625.0,121.4968,121.4968,121.3033,121.3862,1625.0
2016-09-13 09:55:00,131.92,131.98,131.74,131.88,6188.0,121.5521,121.6074,121.3862,121.5152,6188.0
2016-09-13 10:00:00,131.76,131.86,131.45,131.55,4597.0,121.4047,121.4968,121.119,121.2112,4597.0
2016-09-13 10:05:00,131.59,131.85,131.59,131.59,5515.0,121.248,121.4876,121.248,121.248,5515.0
2016-09-13 10:10:00,131.56,131.73,131.46,131.53,5437.0,121.2204,121.377,121.1282,121.1927,5437.0
2016-09-13 10:15:00,131.69,131.72,131.53,131.6,1600.0,121.3402,121.3678,121.1927,121.2572,1600.0
2016-09-13 10:20:00,131.51,131.51,131.34,131.47,2000.0,121.1743,121.1743,121.0177,121.1374,2000.0
2016-09-13 10:25:00,131.41,131.61,131.35,131.48,2000.0,121.0822,121.2664,121.0269,121.1467,2000.0
2016-09-13 10:30:00,131.4,131.85,131.34,131.85,7974.0,121.0729,121.4876,121.0177,121.4876,7974.0
2016-09-13 10:35:00,131.85,132.01,131.75,131.77,6308.0,121.4876,121.635,121.3954,121.4139,6308.0
2016-09-13 10:40:00,131.8,131.87,131.66,131.67,4100.0,121.4415,121.506,121.3125,121.3217,4100.0
2016-09-13 10:45:00,131.65,131.83,131.54,131.59,4698.0,121.3033,121.4691,121.2019,121.248,4698.0
2016-09-13 10:50:00,131.5,131.5,131.38,131.44,2300.0,121.1651,121.1651,121.0545,121.1098,2300.0
2016-09-13 10:55:00,131.45,131.49,131.36,131.36,1000.0,121.119,121.1559,121.0361,121.0361,1000.0
2016-09-13 11:00:00,131.47,131.51,131.33,131.33,1000.0,121.1374,121.1743,121.0084,121.0084,1000.0
2016-09-13 11:05:00,131.41,131.42,131.28,131.35,5475.0,121.0822,121.0914,120.9624,121.0269,5475.0
2016-09-13 11:10:00,131.35,131.41,131.24,131.41,2498.0,121.0269,121.0822,120.9255,121.0822,2498.0
2016-09-13 11:15:00,131.39,131.44,131.17,131.34,3650.0,121.0637,121.1098,120.861,121.0177,3650.0
2016-09-13 11:20:00,131.37,131.55,131.37,131.55,7024.0,121.0453,121.2112,121.0453,121.2112,7024.0
2016-09-13 11:25:00,131.53,131.64,131.53,131.57,5520.0,121.1927,121.2941,121.1927,121.2296,5520.0
2016-09-13 11:30:00,131.57,131.57,131.3,131.45,32236.0,121.2296,121.2296,120.9808,121.119,32236.0
2016-09-13 11:35:00,131.46,131.62,131.45,131.57,4899.0,121.1282,121.2757,121.119,121.2296,4899.0
2016-09-13 11:40:00,131.48,131.79,131.44,131.75,3700.0,121.1467,121.4323,121.1098,121.3954,3700.0
2016-09-13 11:45:00,131.73,131.73,131.6,131.64,2700.0,121.377,121.377,121.2572,121.2941,2700.0
2016-09-13 11:50:00,131.6,131.74,131.5,131.69,3451.0,121.2572,121.3862,121.1651,121.3402,3451.0
2016-09-13 11:55:00,131.69,131.73,131.63,131.72,3548.0,121.3402,121.377,121.2849,121.3678,3548.0
2016-09-13 12:00:00,131.77,131.86,131.7,131.7,23544.0,121.4139,121.4968,121.3494,121.3494,23544.0
2016-09-13 12:05:00,131.81,131.88,131.81,131.84,1035.0,121.4507,121.5152,121.4507,121.4784,1035.0
2016-09-13 12:10:00,131.79,131.93,131.79,131.88,2100.0,121.4323,121.5613,121.4323,121.5152,2100.0
2016-09-13 12:15:00,131.88,131.91,131.81,131.81,2200.0,121.5152,121.5429,121.4507,121.4507,2200.0
2016-09-13 12:20:00,131.8,131.86,131.67,131.7,3100.0,121.4415,121.4968,121.3217,121.3494,3100.0
2016-09-13 12:25:00,131.69,131.69,131.58,131.63,4300.0,121.3402,121.3402,121.2388,121.2849,4300.0
2016-09-13 12:30:00,131.59,131.68,131.57,131.66,1977.0,121.248,121.3309,121.2296,121.3125,1977.0
2016-09-13 12:35:00,131.64,131.75,131.58,131.75,1128.0,121.2941,121.3954,121.2388,121.3954,1128.0
2016-09-13 12:40:00,131.69,131.72,131.55,131.58,2300.0,121.3402,121.3678,121.2112,121.2388,2300.0
2016-09-13 12:45:00,131.64,131.68,131.57,131.59,1908.0,121.2941,121.3309,121.2296,121.248,1908.0
2016-09-13 12:50:00,131.55,131.57,131.44,131.49,7521.0,121.2112,121.2296,121.1098,121.1559,7521.0
2016-09-13 12:55:00,131.47,131.55,131.44,131.52,7634.0,121.1374,121.2112,121.1098,121.1835,7634.0
2016-09-13 13:00:00,131.51,131.51,131.33,131.35,9956.0,121.1743,121.1743,121.0084,121.0269,9956.0
2016-09-13 13:05:00,131.35,131.59,131.33,131.58,3724.0,121.0269,121.248,121.0084,121.2388,3724.0
2016-09-13 13:10:00,131.57,131.8,131.52,131.74,1204.0,121.2296,121.4415,121.1835,121.3862,1204.0
2016-09-13 13:15:00,131.82,132.07,131.82,131.99,4092.0,121.4599,121.6903,121.4599,121.6166,4092.0
2016-09-13 13:20:00,132.04,132.18,131.91,131.91,3700.0,121.6626,121.7916,121.5429,121.5429,3700.0
2016-09-13 13:25:00,131.83,132.17,131.81,132.17,2833.0,121.4691,121.7824,121.4507,121.7824,2833.0
2016-09-13 13:30:00,132.25,132.35,132.03,132.03,1400.0,121.8561,121.9483,121.6534,121.6534,1400.0
2016-09-13 13:35:00,132.07,132.1,131.99,132.05,2565.0,121.6903,121.7179,121.6166,121.6719,2565.0
2016-09-13 13:40:00,132.13,132.13,131.91,131.96,1100.0,121.7456,121.7456,121.5429,121.5889,1100.0
2016-09-13 13:45:00,131.92,131.93,131.85,131.93,900.0,121.5521,121.5613,121.4876,121.5613,900.0
2016-09-13 13:50:00,131.92,131.92,131.62,131.68,2355.0,121.5521,121.5521,121.2757,121.3309,2355.0
2016-09-13 13:55:00,131.72,131.85,131.68,131.77,1100.0,121.3678,121.4876,121.3309,121.4139,1100.0
2016-09-13 14:00:00,131.66,131.91,131.66,131.91,700.0,121.3125,121.5429,121.3125,121.5429,700.0
2016-09-13 14:05:00,131.77,131.93,131.67,131.86,10148.0,121.4139,121.5613,121.3217,121.4968,10148.0
2016-09-13 14:10:00,131.85,131.85,131.75,131.84,1231.0,121.4876,121.4876,121.3954,121.4784,1231.0
2016-09-13 14:15:00,131.87,131.9,131.68,131.84,1600.0,121.506,121.5336,121.3309,121.4784,1600.0
2016-09-13 14:20:00,131.83,131.83,131.65,131.76,3100.0,121.4691,121.4691,121.3033,121.4047,3100.0
2016-09-13 14:25:00,131.81,131.84,131.67,131.69,2338.0,121.4507,121.4784,121.3217,121.3402,2338.0
2016-09-13 14:30:00,131.7,131.78,131.56,131.65,1200.0,121.3494,121.4231,121.2204,121.3033,1200.0
2016-09-13 14:35:00,131.62,131.8,131.62,131.8,1575.0,121.2757,121.4415,121.2757,121.4415,1575.0
2016-09-13 14:40:00,131.78,131.99,131.73,131.99,900.0,121.4231,121.6166,121.377,121.6166,900.0
2016-09-13 14:45:00,131.99,131.99,131.87,131.94,1000.0,121.6166,121.6166,121.506,121.5705,1000.0
2016-09-13 14:50:00,131.94,132.1,131.84,131.84,4547.0,121.5705,121.7179,121.4784,121.4784,4547.0
2016-09-13 14:55:00,131.89,131.89,131.68,131.68,6849.0,121.5244,121.5244,121.3309,121.3309,6849.0
2016-09-13 15:00:00,131.66,131.7,131.56,131.63,5022.0,121.3125,121.3494,121.2204,121.2849,5022.0
2016-09-13 15:05:00,131.62,131.8,131.55,131.8,7718.0,121.2757,121.4415,121.2112,121.4415,7718.0
2016-09-13 15:10:00,131.79,131.8,131.56,131.6,13290.0,121.4323,121.4415,121.2204,121.2572,13290.0
2016-09-13 15:15:00,131.59,131.96,131.58,131.87,6959.0,121.248,121.5889,121.2388,121.506,6959.0
2016-09-13 15:20:00,131.9,132.02,131.87,131.9,4884.0,121.5336,121.6442,121.506,121.5336,4884.0
2016-09-13 15:25:00,131.94,132.11,131.87,132.04,4395.0,121.5705,121.7271,121.506,121.6626,4395.0
2016-09-13 15:30:00,132.04,132.18,131.98,132.04,6900.0,121.6626,121.7916,121.6074,121.6626,6900.0
2016-09-13 15:35:00,132.02,132.05,131.88,131.96,9126.0,121.6442,121.6719,121.5152,121.5889,9126.0
2016-09-13 15:40:00,131.95,131.95,131.51,131.55,9096.0,121.5797,121.5797,121.1743,121.2112,9096.0
2016-09-13 15:45:00,131.53,131.67,131.38,131.63,8608.0,121.1927,121.3217,121.0545,121.2849,8608.0
2016-09-13 15:50:00,131.73,131.93,131.66,131.93,17327.0,121.377,121.5613,121.3125,121.5613,17327.0
2016-09-13 15:55:00,131.93,131.95,131.43,131.47,40439.0,121.5613,121.5797,121.1006,121.1374,40439.0
2016-09-14 09:30:00,131.19,131.66,131.13,131.48,5953.0,120.8794,121.3125,120.8242,121.1467,5953.0
2016-09-14 09:35:00,131.46,131.65,131.46,131.61,1700.0,121.1282,121.3033,121.1282,121.2664,1700.0
2016-09-14 09:40:00,131.53,131.85,131.44,131.73,2327.0,121.1927,121.4876,121.1098,121.377,2327.0
2016-09-14 09:45:00,131.6,131.68,131.47,131.5,3312.0,121.2572,121.3309,121.1374,121.1651,3312.0
2016-09-14 09:50:00,131.5,131.62,131.4,131.43,3500.0,121.1651,121.2757,121.0729,121.1006,3500.0
2016-09-14 09:55:00,131.45,131.6,131.4,131.48,2399.0,121.119,121.2572,121.0729,121.1467,2399.0
2016-09-14 10:00:00,131.46,131.54,131.45,131.47,1300.0,121.1282,121.2019,121.119,121.1374,1300.0
2016-09-14 10:05:00,131.61,131.65,131.51,131.65,1300.0,121.2664,121.3033,121.1743,121.3033,1300.0
2016-09-14 10:10:00,131.61,131.72,131.6,131.69,2020.0,121.2664,121.3678,121.2572,121.3402,2020.0
2016-09-14 10:15:00,131.66,131.66,131.47,131.53,2600.0,121.3125,121.3125,121.1374,121.1927,2600.0
2016-09-14 10:20:00,131.5,131.84,131.47,131.84,8784.0,121.1651,121.4784,121.1374,121.4784,8784.0
2016-09-14 10:25:00,131.8,131.8,131.74,131.8,2000.0,121.4415,121.4415,121.3862,121.4415,2000.0
2016-09-14 10:30:00,131.81,131.98,131.78,131.78,8116.0,121.4507,121.6074,121.4231,121.4231,8116.0
2016-09-14 10:35:00,131.92,132.18,131.9,132.05,18368.0,121.5521,121.7916,121.5336,121.6719,18368.0
2016-09-14 10:40:00,132.06,132.08,131.94,131.94,3000.0,121.6811,121.6995,121.5705,121.5705,3000.0
2016-09-14 10:45:00,132.01,132.08,131.93,131.93,4100.0,121.635,121.6995,121.5613,121.5613,4100.0
2016-09-14 10:50:00,131.96,132.05,131.76,131.77,2700.0,121.5889,121.6719,121.4047,121.4139,2700.0
2016-09-14 10:55:00,131.86,131.91,131.68,131.73,4302.0,121.4968,121.5429,121.3309,121.377,4302.0
2016-09-14 11:00:00,131.75,131.83,131.68,131.8,6700.0,121.3954,121.4691,121.3309,121.4415,6700.0
2016-09-14 11:05:00,131.85,131.96,131.8,131.83,4395.0,121.4876,121.5889,121.4415,121.4691,4395.0
2016-09-14 11:10:00,131.84,131.88,131.69,131.84,5157.0,121.4784,121.5152,121.3402,121.4784,5157.0
2016-09-14 11:15:00,131.87,131.88,131.83,131.86,900.0,121.506,121.5152,121.4691,121.4968,900.0
2016-09-14 11:20:00,131.92,132.1,131.91,132.1,2900.0,121.5521,121.7179,121.5429,121.7179,2900.0
2016-09-14 11:25:00,132.15,132.19,131.98,131.98,2273.0,121.764,121.8009,121.6074,121.6074,2273.0
2016-09-14 11:30:00,131.94,131.96,131.85,131.87,2100.0,121.5705,121.5889,121.4876,121.506,2100.0
2016-09-14 11:35:00,131.85,132.03,131.79,131.96,2600.0,121.4876,121.6534,121.4323,121.5889,2600.0
2016-09-14 11:40:00,131.99,132.1,131.94,132.1,1300.0,121.6166,121.7179,121.5705,121.7179,1300.0
2016-09-14 11:45:00,131.97,132.1,131.87,131.87,2409.0,121.5981,121.7179,121.506,121.506,2409.0
2016-09-14 11:50:00,131.95,132.1,131.92,132.02,2679.0,121.5797,121.7179,121.5521,121.6442,2679.0
2016-09-14 11:55:00,132.0,132.16,132.0,132.08,2800.0,121.6258,121.7732,121.6258,121.6995,2800.0
2016-09-14 12:00:00,132.09,132.11,131.91,132.02,2400.0,121.7087,121.7271,121.5429,121.6442,2400.0
2016-09-14 12:05:00,132.08,132.16,131.97,132.16,4475.0,121.6995,121.7732,121.5981,121.7732,4475.0
2016-09-14 12:10:00,132.13,132.14,131.95,132.03,3936.0,121.7456,121.7548,121.5797,121.6534,3936.0
2016-09-14 12:15:00,132.07,132.2,132.07,132.12,2000.0,121.6903,121.8101,121.6903,121.7364,2000.0
2016-09-14 12:20:00,132.17,132.23,132.14,132.15,1300.0,121.7824,121.8377,121.7548,121.764,1300.0
2016-09-14 12:25:00,132.15,132.22,132.14,132.21,2700.0,121.764,121.8285,121.7548,121.8193,2700.0
2016-09-14 12:30:00,132.21,132.29,132.2,132.28,3400.0,121.8193,121.893,121.8101,121.8838,3400.0
2016-09-14 12:35:00,132.28,132.32,132.18,132.18,4714.0,121.8838,121.9206,121.7916,121.7916,4714.0
2016-09-14 12:40:00,132.18,132.24,132.14,132.24,7150.0,121.7916,121.8469,121.7548,121.8469,7150.0
2016-09-14 12:45:00,132.25,132.26,132.07,132.12,3700.0,121.8561,121.8654,121.6903,121.7364,3700.0
2016-09-14 12:50:00,132.13,132.19,132.04,132.11,2300.0,121.7456,121.8009,121.6626,121.7271,2300.0
2016-09-14 12:55:00,132.0,132.07,131.96,132.07,2100.0,121.6258,121.6903,121.5889,121.6903,2100.0
2016-09-14 13:00:00,132.07,132.14,132.03,132.14,1200.0,121.6903,121.7548,121.6534,121.7548,1200.0
2016-09-14 13:05:00,132.15,132.15,132.03,132.12,2399.0,121.764,121.764,121.6534,121.7364,2399.0
2016-09-14 13:10:00,132.21,132.21,132.04,132.09,2872.0,121.8193,121.8193,121.6626,121.7087,2872.0
2016-09-14 13:15:00,132.12,132.21,132.09,132.15,1700.0,121.7364,121.8193,121.7087,121.764,1700.0
2016-09-14 13:20:00,132.12,132.22,132.02,132.22,5896.0,121.7364,121.8285,121.6442,121.8285,5896.0
2016-09-14 13:25:00,132.25,132.3,132.12,132.13,3986.0,121.8561,121.9022,121.7364,121.7456,3986.0
2016-09-14 13:30:00,132.17,132.38,132.15,132.38,1500.0,121.7824,121.9759,121.764,121.9759,1500.0
2016-09-14 13:35:00,132.32,132.32,132.11,132.31,2400.0,121.9206,121.9206,121.7271,121.9114,2400.0
2016-09-14 13:40:00,132.26,132.29,132.16,132.25,1830.0,121.8654,121.893,121.7732,121.8561,1830.0
2016-09-14 13:45:00,132.2,132.2,131.96,132.0,3300.0,121.8101,121.8101,121.5889,121.6258,3300.0
2016-09-14 13:50:00,131.99,132.09,131.89,131.97,2500.0,121.6166,121.7087,121.5244,121.5981,2500.0
2016-09-14 13:55:00,131.94,131.96,131.82,131.83,1600.0,121.5705,121.5889,121.4599,121.4691,1600.0
2016-09-14 14:00:00,131.8,131.95,131.75,131.84,8638.0,121.4415,121.5797,121.3954,121.4784,8638.0
2016-09-14 14:05:00,131.83,131.89,131.78,131.81,7700.0,121.4691,121.5244,121.4231,121.4507,7700.0
2016-09-14 14:10:00,131.78,131.78,131.66,131.66,7082.0,121.4231,121.4231,121.3125,121.3125,7082.0
2016-09-14 14:15:00,131.67,131.93,131.67,131.87,4500.0,121.3217,121.5613,121.3217,121.506,4500.0
2016-09-14 14:20:00,131.93,131.93,131.7,131.88,4085.0,121.5613,121.5613,121.3494,121.5152,4085.0
2016-09-14 14:25:00,131.85,131.85,131.67,131.82,7650.0,121.4876,121.4876,121.3217,121.4599,7650.0
2016-09-14 14:30:00,131.8,131.8,131.69,131.76,5581.0,121.4415,121.4415,121.3402,121.4047,5581.0
2016-09-14 14:35:00,131.73,131.82,131.72,131.77,2800.0,121.377,121.4599,121.3678,121.4139,2800.0
2016-09-14 14:40:00,131.76,132.01,131.75,131.99,4000.0,121.4047,121.635,121.3954,121.6166,4000.0
2016-09-14 14:45:00,131.97,132.0,131.76,131.78,3817.0,121.5981,121.6258,121.4047,121.4231,3817.0
2016-09-14 14:50:00,131.88,131.97,131.85,131.85,2750.0,121.5152,121.5981,121.4876,121.4876,2750.0
2016-09-14 14:55:00,131.83,131.96,131.83,131.9,3900.0,121.4691,121.5889,121.4691,121.5336,3900.0
2016-09-14 15:00:00,131.93,131.94,131.75,131.79,4000.0,121.5613,121.5705,121.3954,121.4323,4000.0
2016-09-14 15:05:00,131.79,131.8,131.74,131.79,10495.0,121.4323,121.4415,121.3862,121.4323,10495.0
2016-09-14 15:10:00,131.78,131.79,131.6,131.68,7852.0,121.4231,121.4323,121.2572,121.3309,7852.0
2016-09-14 15:15:00,131.66,131.74,131.65,131.71,7889.0,121.3125,121.3862,121.3033,121.3586,7889.0
2016-09-14 15:20:00,131.7,131.78,131.66,131.7,8893.0,121.3494,121.4231,121.3125,121.3494,8893.0
2016-09-14 15:25:00,131.67,131.69,131.48,131.48,8200.0,121.3217,121.3402,121.1467,121.1467,8200.0
2016-09-14 15:30:00,131.5,131.73,131.5,131.73,7190.0,121.1651,121.377,121.1651,121.377,7190.0
2016-09-14 15:35:00,131.8,131.83,131.65,131.7,6101.0,121.4415,121.4691,121.3033,121.3494,6101.0
2016-09-14 15:40:00,131.7,131.97,131.69,131.92,9197.0,121.3494,121.5981,121.3402,121.5521,9197.0
2016-09-14 15:45:00,131.92,132.06,131.84,132.0,13247.0,121.5521,121.6811,121.4784,121.6258,13247.0
2016-09-14 15:50:00,132.0,132.0,131.77,131.93,8888.0,121.6258,121.6258,121.4139,121.5613,8888.0
2016-09-14 15:55:00,131.9,131.96,131.72,131.95,22440.0,121.5336,121.5889,121.3678,121.5797,22440.0
2016-09-15 09:30:00,131.86,131.86,131.22,131.61,6101.0,121.4968,121.4968,120.9071,121.2664,6101.0
2016-09-15 09:35:00,131.63,131.99,131.43,131.45,2973.0,121.2849,121.6166,121.1006,121.119,2973.0
2016-09-15 09:40:00,131.47,131.74,131.47,131.73,1068.0,121.1374,121.3862,121.1374,121.377,1068.0
2016-09-15 09:45:00,131.42,131.72,131.42,131.72,500.0,121.0914,121.3678,121.0914,121.3678,500.0
2016-09-15 09:50:00,131.59,131.99,131.59,131.94,2080.0,121.248,121.6166,121.248,121.5705,2080.0
2016-09-15 09:55:00,132.0,132.0,131.58,131.58,18620.0,121.6258,121.6258,121.2388,121.2388,18620.0
2016-09-15 10:00:00,131.58,131.68,131.41,131.68,2425.0,121.2388,121.3309,121.0822,121.3309,2425.0
2016-09-15 10:05:00,131.71,131.81,131.71,131.73,800.0,121.3586,121.4507,121.3586,121.377,800.0
2016-09-15 10:10:00,131.79,132.02,131.79,131.99,1602.0,121.4323,121.6442,121.4323,121.6166,1602.0
2016-09-15 10:15:00,132.08,132.14,132.0,132.03,17400.0,121.6995,121.7548,121.6258,121.6534,17400.0
2016-09-15 10:20:00,132.15,132.15,132.05,132.12,1901.0,121.764,121.764,121.6719,121.7364,1901.0
2016-09-15 10:25:00,132.12,132.69,132.09,132.53,4710.0,121.7364,122.2616,121.7087,122.1141,4710.0
2016-09-15 10:30:00,132.63,132.66,132.41,132.62,4655.0,122.2063,122.2339,122.0036,122.1971,4655.0
2016-09-15 10:35:00,132.66,132.78,132.66,132.78,5813.0,122.2339,122.3445,122.2339,122.3445,5813.0
2016-09-15 10:40:00,132.83,132.83,132.55,132.72,4256.0,122.3906,122.3906,122.1326,122.2892,4256.0
2016-09-15 10:45:00,132.78,132.82,132.71,132.82,3312.0,122.3445,122.3813,122.28,122.3813,3312.0
2016-09-15 10:50:00,132.83,133.05,132.83,133.0,6300.0,122.3906,122.5933,122.3906,122.5472,6300.0
2016-09-15 10:55:00,133.04,133.08,132.98,132.99,7330.0,122.5841,122.6209,122.5288,122.538,7330.0
2016-09-15 11:00:00,133.09,133.09,132.98,133.07,1729.0,122.6301,122.6301,122.5288,122.6117,1729.0
2016-09-15 11:05:00,133.06,133.1,133.0,133.01,5212.0,122.6025,122.6393,122.5472,122.5564,5212.0
2016-09-15 11:10:00,132.96,133.01,132.84,132.84,1700.0,122.5103,122.5564,122.3998,122.3998,1700.0
2016-09-15 11:15:00,132.95,132.97,132.93,132.93,600.0,122.5011,122.5196,122.4827,122.4827,600.0
2016-09-15 11:20:00,132.93,133.0,132.92,132.99,1902.0,122.4827,122.5472,122.4735,122.538,1902.0
2016-09-15 11:25:00,133.03,133.33,132.99,133.31,21921.0,122.5748,122.8513,122.538,122.8328,21921.0
2016-09-15 11:30:00,133.39,133.52,133.39,133.51,2284.0,122.9065,123.0263,122.9065,123.0171,2284.0
2016-09-15 11:35:00,133.5,133.55,133.5,133.54,3200.0,123.0079,123.054,123.0079,123.0448,3200.0
2016-09-15 11:40:00,133.51,133.53,133.45,133.45,6263.0,123.0171,123.0355,122.9618,122.9618,6263.0
2016-09-15 11:45:00,133.46,133.49,133.36,133.36,3755.0,122.971,122.9987,122.8789,122.8789,3755.0
2016-09-15 11:50:00,133.37,133.53,133.37,133.51,3300.0,122.8881,123.0355,122.8881,123.0171,3300.0
2016-09-15 11:55:00,133.49,133.49,133.28,133.31,4100.0,122.9987,122.9987,122.8052,122.8328,4100.0
2016-09-15 12:00:00,133.35,133.35,133.28,133.31,2900.0,122.8697,122.8697,122.8052,122.8328,2900.0
2016-09-15 12:05:00,133.29,133.45,133.29,133.44,1200.0,122.8144,122.9618,122.8144,122.9526,1200.0
2016-09-15 12:10:00,133.42,133.44,133.33,133.4,3850.0,122.9342,122.9526,122.8513,122.9158,3850.0
2016-09-15 12:15:00,133.45,133.49,133.44,133.46,1133.0,122.9618,122.9987,122.9526,122.971,1133.0
2016-09-15 12:20:00,133.46,133.53,133.46,133.52,5400.0,122.971,123.0355,122.971,123.0263,5400.0
2016-09-15 12:25:00,133.51,133.53,133.4,133.4,1900.0,123.0171,123.0355,122.9158,122.9158,1900.0
2016-09-15 12:30:00,133.44,133.48,133.39,133.4,3219.0,122.9526,122.9895,122.9065,122.9158,3219.0
2016-09-15 12:35:00,133.39,133.39,133.28,133.3,3213.0,122.9065,122.9065,122.8052,122.8236,3213.0
2016-09-15 12:40:00,133.3,133.33,133.26,133.27,2152.0,122.8236,122.8513,122.7868,122.796,2152.0
2016-09-15 12:45:00,133.32,133.43,133.31,133.41,5350.0,122.842,122.9434,122.8328,122.925,5350.0
2016-09-15 12:50:00,133.41,133.52,133.41,133.51,7310.0,122.925,123.0263,122.925,123.0171,7310.0
2016-09-15 12:55:00,133.5,133.54,133.49,133.51,6500.0,123.0079,123.0448,122.9987,123.0171,6500.0
2016-09-15 13:00:00,133.54,133.77,133.51,133.73,6143.0,123.0448,123.2567,123.0171,123.2198,6143.0
2016-09-15 13:05:00,133.75,133.93,133.75,133.86,9119.0,123.2383,123.4041,123.2383,123.3396,9119.0
2016-09-15 13:10:00,133.86,133.86,133.6,133.6,6416.0,123.3396,123.3396,123.1,123.1,6416.0
2016-09-15 13:15:00,133.6,133.72,133.5,133.7,6542.0,123.1,123.2106,123.0079,123.1922,6542.0
2016-09-15 13:20:00,133.74,133.74,133.5,133.59,6200.0,123.229,123.229,123.0079,123.0908,6200.0
2016-09-15 13:25:00,133.59,133.63,133.53,133.59,6726.0,123.0908,123.1277,123.0355,123.0908,6726.0
2016-09-15 13:30:00,133.6,133.69,133.59,133.65,8249.0,123.1,123.183,123.0908,123.1461,8249.0
2016-09-15 13:35:00,133.72,133.76,133.66,133.75,2960.0,123.2106,123.2475,123.1553,123.2383,2960.0
2016-09-15 13:40:00,133.76,133.91,133.76,133.91,6200.0,123.2475,123.3857,123.2475,123.3857,6200.0
2016-09-15 13:45:00,133.88,133.92,133.85,133.86,12640.0,123.358,123.3949,123.3304,123.3396,12640.0
2016-09-15 13:50:00,133.85,133.89,133.8,133.88,5774.0,123.3304,123.3672,123.2843,123.358,5774.0
2016-09-15 13:55:00,133.86,133.96,133.82,133.94,12956.0,123.3396,123.4317,123.3027,123.4133,12956.0
2016-09-15 14:00:00,133.94,133.95,133.87,133.87,6598.0,123.4133,123.4225,123.3488,123.3488,6598.0
2016-09-15 14:05:00,133.86,133.87,133.75,133.79,6641.0,123.3396,123.3488,123.2383,123.2751,6641.0
2016-09-15 14:10:00,133.8,133.81,133.75,133.75,4417.0,123.2843,123.2935,123.2383,123.2383,4417.0
2016-09-15 14:15:00,133.76,134.0,133.74,134.0,7297.0,123.2475,123.4686,123.229,123.4686,7297.0
2016-09-15 14:20:00,134.0,134.04,133.97,134.03,8143.0,123.4686,123.5055,123.441,123.4962,8143.0
2016-09-15 14:25:00,134.03,134.06,133.98,134.06,3248.0,123.4962,123.5239,123.4502,123.5239,3248.0
2016-09-15 14:30:00,134.08,134.08,134.04,134.07,5893.0,123.5423,123.5423,123.5055,123.5331,5893.0
2016-09-15 14:35:00,134.07,134.08,134.03,134.08,11554.0,123.5331,123.5423,123.4962,123.5423,11554.0
2016-09-15 14:40:00,134.07,134.08,134.03,134.05,8086.0,123.5331,123.5423,123.4962,123.5147,8086.0
2016-09-15 14:45:00,134.05,134.06,134.0,134.06,3987.0,123.5147,123.5239,123.4686,123.5239,3987.0
2016-09-15 14:50:00,134.04,134.26,134.04,134.26,8115.0,123.5055,123.7082,123.5055,123.7082,8115.0
2016-09-15 14:55:00,134.25,134.33,134.24,134.31,4570.0,123.699,123.7727,123.6897,123.7542,4570.0
2016-09-15 15:00:00,134.32,134.42,134.32,134.42,5504.0,123.7635,123.8556,123.7635,123.8556,5504.0
2016-09-15 15:05:00,134.4,134.44,134.39,134.39,5000.0,123.8372,123.874,123.828,123.828,5000.0
2016-09-15 15:10:00,134.38,134.38,134.31,134.35,5292.0,123.8187,123.8187,123.7542,123.7911,5292.0
2016-09-15 15:15:00,134.33,134.34,134.19,134.21,5050.0,123.7727,123.7819,123.6437,123.6621,5050.0
2016-09-15 15:20:00,134.2,134.29,134.2,134.25,4848.0,123.6529,123.7358,123.6529,123.699,4848.0
2016-09-15 15:25:00,134.24,134.34,134.2,134.32,5899.0,123.6897,123.7819,123.6529,123.7635,5899.0
2016-09-15 15:30:00,134.33,134.48,134.33,134.44,10357.0,123.7727,123.9109,123.7727,123.874,10357.0
2016-09-15 15:35:00,134.44,134.62,134.44,134.61,22120.0,123.874,124.0399,123.874,124.0307,22120.0
2016-09-15 15:40:00,134.62,134.71,134.6,134.65,11878.0,124.0399,124.1228,124.0214,124.0675,11878.0
2016-09-15 15:45:00,134.67,134.68,134.54,134.56,20451.0,124.0859,124.0952,123.9662,123.9846,20451.0
2016-09-15 15:50:00,134.56,134.56,134.32,134.35,20977.0,123.9846,123.9846,123.7635,123.7911,20977.0
2016-09-15 15:55:00,134.35,134.45,134.3,134.35,38059.0,123.7911,123.8832,123.745,123.7911,38059.0
2016-09-16 09:30:00,134.03,134.2,133.35,133.35,100183.0,123.4962,123.6529,122.8697,122.8697,100183.0
2016-09-16 09:35:00,133.35,133.48,133.12,133.48,4500.0,122.8697,122.9895,122.6578,122.9895,4500.0
2016-09-16 09:40:00,133.5,133.53,133.32,133.39,4200.0,123.0079,123.0355,122.842,122.9065,4200.0
2016-09-16 09:45:00,133.41,133.49,133.36,133.48,4100.0,122.925,122.9987,122.8789,122.9895,4100.0
2016-09-16 09:50:00,133.4,133.46,133.27,133.28,6143.0,122.9158,122.971,122.796,122.8052,6143.0
2016-09-16 09:55:00,133.25,133.43,133.25,133.3,2100.0,122.7775,122.9434,122.7775,122.8236,2100.0
2016-09-16 10:00:00,133.26,133.27,133.05,133.05,2148.0,122.7868,122.796,122.5933,122.5933,2148.0
2016-09-16 10:05:00,133.08,133.08,132.85,132.94,2511.0,122.6209,122.6209,122.409,122.4919,2511.0
2016-09-16 10:10:00,132.97,132.99,132.69,132.78,6166.0,122.5196,122.538,122.2616,122.3445,6166.0
2016-09-16 10:15:00,132.71,132.73,132.56,132.63,9513.0,122.28,122.2984,122.1418,122.2063,9513.0
2016-09-16 10:20:00,132.61,132.61,132.51,132.51,2200.0,122.1878,122.1878,122.0957,122.0957,2200.0
2016-09-16 10:25:00,132.5,132.56,132.38,132.48,3722.0,122.0865,122.1418,121.9759,122.0681,3722.0
2016-09-16 10:30:00,132.52,132.58,132.44,132.44,2800.0,122.1049,122.1602,122.0312,122.0312,2800.0
2016-09-16 10:35:00,132.44,132.59,132.39,132.59,9534.0,122.0312,122.1694,121.9851,122.1694,9534.0
2016-09-16 10:40:00,132.61,132.72,132.61,132.72,19579.0,122.1878,122.2892,122.1878,122.2892,19579.0
2016-09-16 10:45:00,132.72,132.87,132.72,132.87,3691.0,122.2892,122.4274,122.2892,122.4274,3691.0
2016-09-16 10:50:00,132.89,132.98,132.84,132.97,5928.0,122.4458,122.5288,122.3998,122.5196,5928.0
2016-09-16 10:55:00,132.94,133.0,132.92,132.95,5383.0,122.4919,122.5472,122.4735,122.5011,5383.0
2016-09-16 11:00:00,132.96,132.98,132.82,132.82,14848.0,122.5103,122.5288,122.3813,122.3813,14848.0
2016-09-16 11:05:00,132.82,132.82,132.5,132.5,3100.0,122.3813,122.3813,122.0865,122.0865,3100.0
2016-09-16 11:10:00,132.48,132.61,132.44,132.53,3100.0,122.0681,122.1878,122.0312,122.1141,3100.0
2016-09-16 11:15:00,132.53,132.56,132.32,132.36,4900.0,122.1141,122.1418,121.9206,121.9575,4900.0
2016-09-16 11:20:00,132.38,132.46,132.37,132.4,2100.0,121.9759,122.0496,121.9667,121.9944,2100.0
2016-09-16 11:25:00,132.35,132.36,132.26,132.28,3190.0,121.9483,121.9575,121.8654,121.8838,3190.0
2016-09-16 11:30:00,132.33,132.35,132.24,132.3,3137.0,121.9299,121.9483,121.8469,121.9022,3137.0
2016-09-16 11:35:00,132.33,132.36,132.25,132.29,2600.0,121.9299,121.9575,121.8561,121.893,2600.0
2016-09-16 11:40:00,132.26,132.34,132.2,132.34,35000.0,121.8654,121.9391,121.8101,121.9391,35000.0
2016-09-16 11:45:00,132.36,132.48,132.36,132.41,1900.0,121.9575,122.0681,121.9575,122.0036,1900.0
2016-09-16 11:50:00,132.38,132.47,132.34,132.44,3200.0,121.9759,122.0588,121.9391,122.0312,3200.0
2016-09-16 11:55:00,132.43,132.45,132.32,132.4,2700.0,122.022,122.0404,121.9206,121.9944,2700.0
2016-09-16 12:00:00,132.36,132.36,132.21,132.28,2300.0,121.9575,121.9575,121.8193,121.8838,2300.0
2016-09-16 12:05:00,132.3,132.4,132.28,132.35,1700.0,121.9022,121.9944,121.8838,121.9483,1700.0
2016-09-16 12:10:00,132.36,132.36,132.26,132.26,2200.0,121.9575,121.9575,121.8654,121.8654,2200.0
2016-09-16 12:15:00,132.27,132.29,132.23,132.23,2200.0,121.8746,121.893,121.8377,121.8377,2200.0
2016-09-16 12:20:00,132.23,132.28,132.22,132.26,1177.0,121.8377,121.8838,121.8285,121.8654,1177.0
2016-09-16 12:25:00,132.25,132.26,132.16,132.2,3750.0,121.8561,121.8654,121.7732,121.8101,3750.0
2016-09-16 12:30:00,132.22,132.24,132.15,132.16,1997.0,121.8285,121.8469,121.764,121.7732,1997.0
2016-09-16 12:35:00,132.19,132.2,132.11,132.14,3288.0,121.8009,121.8101,121.7271,121.7548,3288.0
2016-09-16 12:40:00,132.12,132.12,131.94,131.96,2600.0,121.7364,121.7364,121.5705,121.5889,2600.0
2016-09-16 12:45:00,131.98,132.11,131.97,132.08,2318.0,121.6074,121.7271,121.5981,121.6995,2318.0
2016-09-16 12:50:00,132.06,132.1,131.98,132.09,1800.0,121.6811,121.7179,121.6074,121.7087,1800.0
2016-09-16 12:55:00,132.05,132.07,131.96,131.99,2500.0,121.6719,121.6903,121.5889,121.6166,2500.0
2016-09-16 13:00:00,131.99,132.11,131.95,132.11,1100.0,121.6166,121.7271,121.5797,121.7271,1100.0
2016-09-16 13:05:00,132.11,132.11,132.01,132.01,2970.0,121.7271,121.7271,121.635,121.635,2970.0
2016-09-16 13:10:00,132.05,132.08,131.94,131.94,3352.0,121.6719,121.6995,121.5705,121.5705,3352.0
2016-09-16 13:15:00,131.92,132.01,131.92,131.98,1400.0,121.5521,121.635,121.5521,121.6074,1400.0
2016-09-16 13:20:00,131.93,131.94,131.9,131.94,2000.0,121.5613,121.5705,121.5336,121.5705,2000.0
2016-09-16 13:25:00,131.92,131.92,131.83,131.86,2100.0,121.5521,121.5521,121.4691,121.4968,2100.0
2016-09-16 13:30:00,131.9,131.92,131.81,131.81,2112.0,121.5336,121.5521,121.4507,121.4507,2112.0
2016-09-16 13:35:00,131.77,131.82,131.75,131.75,1900.0,121.4139,121.4599,121.3954,121.3954,1900.0
2016-09-16 13:40:00,131.72,131.77,131.62,131.62,3004.0,121.3678,121.4139,121.2757,121.2757,3004.0
2016-09-16 13:45:00,131.6,131.63,131.5,131.63,2102.0,121.2572,121.2849,121.1651,121.2849,2102.0
2016-09-16 13:50:00,131.69,131.72,131.61,131.72,1700.0,121.3402,121.3678,121.2664,121.3678,1700.0
2016-09-16 13:55:00,131.75,131.79,131.7,131.76,3000.0,121.3954,121.4323,121.3494,121.4047,3000.0
2016-09-16 14:00:00,131.75,131.76,131.64,131.72,4000.0,121.3954,121.4047,121.2941,121.3678,4000.0
2016-09-16 14:05:00,131.78,131.93,131.78,131.93,2000.0,121.4231,121.5613,121.4231,121.5613,2000.0
2016-09-16 14:10:00,131.91,131.97,131.87,131.95,5170.0,121.5429,121.5981,121.506,121.5797,5170.0
2016-09-16 14:15:00,131.94,131.94,131.87,131.9,3650.0,121.5705,121.5705,121.506,121.5336,3650.0
2016-09-16 14:20:00,131.92,132.08,131.9,132.05,2900.0,121.5521,121.6995,121.5336,121.6719,2900.0
2016-09-16 14:25:00,132.03,132.13,132.03,132.1,3395.0,121.6534,121.7456,121.6534,121.7179,3395.0
2016-09-16 14:30:00,132.16,132.22,132.1,132.11,5921.0,121.7732,121.8285,121.7179,121.7271,5921.0
2016-09-16 14:35:00,132.13,132.24,132.1,132.24,5492.0,121.7456,121.8469,121.7179,121.8469,5492.0
2016-09-16 14:40:00,132.21,132.41,132.21,132.39,5034.0,121.8193,122.0036,121.8193,121.9851,5034.0
2016-09-16 14:45:00,132.39,132.41,132.3,132.41,3744.0,121.9851,122.0036,121.9022,122.0036,3744.0
2016-09-16 14:50:00,132.36,132.39,132.29,132.38,4605.0,121.9575,121.9851,121.893,121.9759,4605.0
2016-09-16 14:55:00,132.32,132.33,132.23,132.25,4885.0,121.9206,121.9299,121.8377,121.8561,4885.0
2016-09-16 15:00:00,132.2,132.36,132.2,132.31,5301.0,121.8101,121.9575,121.8101,121.9114,5301.0
2016-09-16 15:05:00,132.35,132.39,132.32,132.33,6204.0,121.9483,121.9851,121.9206,121.9299,6204.0
2016-09-16 15:10:00,132.33,132.4,132.27,132.37,7433.0,121.9299,121.9944,121.8746,121.9667,7433.0
2016-09-16 15:15:00,132.37,132.4,132.33,132.39,5803.0,121.9667,121.9944,121.9299,121.9851,5803.0
2016-09-16 15:20:00,132.38,132.43,132.28,132.31,9772.0,121.9759,122.022,121.8838,121.9114,9772.0
2016-09-16 15:25:00,132.32,132.32,132.27,132.27,5578.0,121.9206,121.9206,121.8746,121.8746,5578.0
2016-09-16 15:30:00,132.31,132.6,132.3,132.56,7202.0,121.9114,122.1786,121.9022,122.1418,7202.0
2016-09-16 15:35:00,132.57,132.59,132.52,132.53,7360.0,122.151,122.1694,122.1049,122.1141,7360.0
2016-09-16 15:40:00,132.56,132.56,132.4,132.43,8512.0,122.1418,122.1418,121.9944,122.022,8512.0
2016-09-16 15:45:00,132.41,132.42,132.33,132.35,24103.0,122.0036,122.0128,121.9299,121.9483,24103.0
2016-09-16 15:50:00,132.37,132.39,132.26,132.27,21380.0,121.9667,121.9851,121.8654,121.8746,21380.0
2016-09-16 15:55:00,132.29,132.29,132.15,132.2,71156.0,121.893,121.893,121.764,121.8101,71156.0
2016-09-19 09:30:00,133.0,133.0,132.77,132.93,5122.0,122.5472,122.5472,122.3353,122.4827,5122.0
2016-09-19 09:35:00,132.92,133.0,132.92,133.0,4111.0,122.4735,122.5472,122.4735,122.5472,4111.0
2016-09-19 09:40:00,132.91,133.01,132.91,133.01,636.0,122.4643,122.5564,122.4643,122.5564,636.0
2016-09-19 09:45:00,133.04,133.1,132.94,133.01,2679.0,122.5841,122.6393,122.4919,122.5564,2679.0
2016-09-19 09:50:00,133.02,133.17,132.94,133.05,2503.0,122.5656,122.7038,122.4919,122.5933,2503.0
2016-09-19 09:55:00,132.97,133.0,132.91,132.98,1700.0,122.5196,122.5472,122.4643,122.5288,1700.0
2016-09-19 10:00:00,133.0,133.05,132.97,132.98,5511.0,122.5472,122.5933,122.5196,122.5288,5511.0
2016-09-19 10:05:00,133.03,133.05,132.96,133.01,2110.0,122.5748,122.5933,122.5103,122.5564,2110.0
2016-09-19 10:10:00,132.97,133.01,132.81,132.81,1528.0,122.5196,122.5564,122.3721,122.3721,1528.0
2016-09-19 10:15:00,132.81,132.84,132.71,132.76,2100.0,122.3721,122.3998,122.28,122.3261,2100.0
2016-09-19 10:20:00,132.74,132.78,132.71,132.78,4600.0,122.3076,122.3445,122.28,122.3445,4600.0
2016-09-19 10:25:00,132.8,132.8,132.71,132.79,2086.0,122.3629,122.3629,122.28,122.3537,2086.0
2016-09-19 10:30:00,132.8,132.8,132.72,132.72,1893.0,122.3629,122.3629,122.2892,122.2892,1893.0
2016-09-19 10:35:00,132.69,132.69,132.44,132.44,700.0,122.2616,122.2616,122.0312,122.0312,700.0
2016-09-19 10:40:00,132.43,132.43,132.38,132.39,1400.0,122.022,122.022,121.9759,121.9851,1400.0
2016-09-19 10:45:00,132.46,132.46,132.35,132.35,700.0,122.0496,122.0496,121.9483,121.9483,700.0
2016-09-19 10:50:00,132.33,132.33,132.23,132.33,1903.0,121.9299,121.9299,121.8377,121.9299,1903.0
2016-09-19 10:55:00,132.27,132.29,132.18,132.25,1400.0,121.8746,121.893,121.7916,121.8561,1400.0
2016-09-19 11:00:00,132.21,132.23,132.2,132.23,500.0,121.8193,121.8377,121.8101,121.8377,500.0
2016-09-19 11:05:00,132.23,132.36,132.23,132.36,2484.0,121.8377,121.9575,121.8377,121.9575,2484.0
2016-09-19 11:10:00,132.39,132.4,132.28,132.28,1205.0,121.9851,121.9944,121.8838,121.8838,1205.0
2016-09-19 11:15:00,132.28,132.31,132.2,132.21,1035.0,121.8838,121.9114,121.8101,121.8193,1035.0
2016-09-19 11:20:00,132.21,132.3,132.17,132.17,3350.0,121.8193,121.9022,121.7824,121.7824,3350.0
2016-09-19 11:25:00,132.1,132.24,132.1,132.23,1500.0,121.7179,121.8469,121.7179,121.8377,1500.0
2016-09-19 11:30:00,132.3,132.3,132.22,132.25,1400.0,121.9022,121.9022,121.8285,121.8561,1400.0
2016-09-19 11:35:00,132.31,132.65,132.31,132.61,8650.0,121.9114,122.2247,121.9114,122.1878,8650.0
2016-09-19 11:40:00,132.59,132.62,132.52,132.52,1200.0,122.1694,122.1971,122.1049,122.1049,1200.0
2016-09-19 11:45:00,132.5,132.55,132.44,132.44,900.0,122.0865,122.1326,122.0312,122.0312,900.0
2016-09-19 11:50:00,132.38,132.54,132.38,132.47,1793.0,121.9759,122.1233,121.9759,122.0588,1793.0
2016-09-19 11:55:00,132.43,132.48,132.37,132.39,1750.0,122.022,122.0681,121.9667,121.9851,1750.0
2016-09-19 12:00:00,132.47,132.48,132.4,132.4,1250.0,122.0588,122.0681,121.9944,121.9944,1250.0
2016-09-19 12:05:00,132.4,132.49,132.37,132.4,2650.0,121.9944,122.0773,121.9667,121.9944,2650.0
2016-09-19 12:10:00,132.32,132.35,132.11,132.15,4302.0,121.9206,121.9483,121.7271,121.764,4302.0
2016-09-19 12:15:00,132.08,132.09,131.97,132.02,2919.0,121.6995,121.7087,121.5981,121.6442,2919.0
2016-09-19 12:20:00,132.01,132.03,131.96,131.99,900.0,121.635,121.6534,121.5889,121.6166,900.0
2016-09-19 12:25:00,132.0,132.05,131.98,132.03,865.0,121.6258,121.6719,121.6074,121.6534,865.0
2016-09-19 12:30:00,132.0,132.12,132.0,132.06,2060.0,121.6258,121.7364,121.6258,121.6811,2060.0
2016-09-19 12:35:00,132.03,132.05,131.98,131.99,1900.0,121.6534,121.6719,121.6074,121.6166,1900.0
2016-09-19 12:40:00,131.97,131.98,131.91,131.97,2450.0,121.5981,121.6074,121.5429,121.5981,2450.0
2016-09-19 12:45:00,131.99,132.0,131.92,131.92,1450.0,121.6166,121.6258,121.5521,121.5521,1450.0
2016-09-19 12:50:00,131.93,131.97,131.9,131.91,1229.0,121.5613,121.5981,121.5336,121.5429,1229.0
2016-09-19 12:55:00,131.9,131.93,131.79,131.83,5733.0,121.5336,121.5613,121.4323,121.4691,5733.0
2016-09-19 13:00:00,131.81,131.81,131.72,131.72,2100.0,121.4507,121.4507,121.3678,121.3678,2100.0
2016-09-19 13:05:00,131.7,131.78,131.7,131.72,3199.0,121.3494,121.4231,121.3494,121.3678,3199.0
2016-09-19 13:10:00,131.76,131.79,131.65,131.65,2700.0,121.4047,121.4323,121.3033,121.3033,2700.0
2016-09-19 13:15:00,131.71,131.73,131.65,131.65,1500.0,121.3586,121.377,121.3033,121.3033,1500.0
2016-09-19 13:20:00,131.66,131.7,131.57,131.57,2807.0,121.3125,121.3494,121.2296,121.2296,2807.0
2016-09-19 13:25:00,131.58,131.61,131.53,131.53,1200.0,121.2388,121.2664,121.1927,121.1927,1200.0
2016-09-19 13:30:00,131.48,131.53,131.31,131.33,3028.0,121.1467,121.1927,120.99,121.0084,3028.0
2016-09-19 13:35:00,131.29,131.29,131.19,131.23,2732.0,120.9716,120.9716,120.8794,120.9163,2732.0
2016-09-19 13:40:00,131.25,131.27,131.19,131.22,5300.0,120.9347,120.9532,120.8794,120.9071,5300.0
2016-09-19 13:45:00,131.21,131.24,131.13,131.23,3500.0,120.8979,120.9255,120.8242,120.9163,3500.0
2016-09-19 13:50:00,131.24,131.25,131.12,131.25,3900.0,120.9255,120.9347,120.8149,120.9347,3900.0
2016-09-19 13:55:00,131.27,131.36,131.22,131.35,5100.0,120.9532,121.0361,120.9071,121.0269,5100.0
2016-09-19 14:00:00,131.36,131.49,131.33,131.49,7008.0,121.0361,121.1559,121.0084,121.1559,7008.0
2016-09-19 14:05:00,131.5,131.55,131.47,131.55,6515.0,121.1651,121.2112,121.1374,121.2112,6515.0
2016-09-19 14:10:00,131.57,131.62,131.52,131.55,3742.0,121.2296,121.2757,121.1835,121.2112,3742.0
2016-09-19 14:15:00,131.6,131.62,131.56,131.61,2382.0,121.2572,121.2757,121.2204,121.2664,2382.0
2016-09-19 14:20:00,131.55,131.59,131.51,131.56,2350.0,121.2112,121.248,121.1743,121.2204,2350.0
2016-09-19 14:25:00,131.54,131.58,131.53,131.58,1402.0,121.2019,121.2388,121.1927,121.2388,1402.0
2016-09-19 14:30:00,131.59,131.67,131.57,131.62,3064.0,121.248,121.3217,121.2296,121.2757,3064.0
2016-09-19 14:35:00,131.64,131.64,131.6,131.6,2440.0,121.2941,121.2941,121.2572,121.2572,2440.0
2016-09-19 14:40:00,131.59,131.73,131.59,131.7,3053.0,121.248,121.377,121.248,121.3494,3053.0
2016-09-19 14:45:00,131.73,131.85,131.73,131.81,3750.0,121.377,121.4876,121.377,121.4507,3750.0
2016-09-19 14:50:00,131.79,131.88,131.79,131.86,1870.0,121.4323,121.5152,121.4323,121.4968,1870.0
2016-09-19 14:55:00,131.87,131.87,131.76,131.83,3272.0,121.506,121.506,121.4047,121.4691,3272.0
2016-09-19 15:00:00,131.85,131.88,131.77,131.86,5585.0,121.4876,121.5152,121.4139,121.4968,5585.0
2016-09-19 15:05:00,131.87,131.9,131.76,131.76,3626.0,121.506,121.5336,121.4047,121.4047,3626.0
2016-09-19 15:10:00,131.73,131.79,131.69,131.69,3300.0,121.377,121.4323,121.3402,121.3402,3300.0
2016-09-19 15:15:00,131.72,131.72,131.54,131.58,4557.0,121.3678,121.3678,121.2019,121.2388,4557.0
2016-09-19 15:20:00,131.57,131.63,131.55,131.59,5710.0,121.2296,121.2849,121.2112,121.248,5710.0
2016-09-19 15:25:00,131.61,131.75,131.51,131.51,6868.0,121.2664,121.3954,121.1743,121.1743,6868.0
2016-09-19 15:30:00,131.51,131.58,131.35,131.42,5600.0,121.1743,121.2388,121.0269,121.0914,5600.0
2016-09-19 15:35:00,131.44,131.58,131.41,131.48,4697.0,121.1098,121.2388,121.0822,121.1467,4697.0
2016-09-19 15:40:00,131.53,131.63,131.45,131.57,6072.0,121.1927,121.2849,121.119,121.2296,6072.0
2016-09-19 15:45:00,131.6,131.66,131.58,131.62,12114.0,121.2572,121.3125,121.2388,121.2757,12114.0
2016-09-19 15:50:00,131.58,131.63,131.48,131.56,12648.0,121.2388,121.2849,121.1467,121.2204,12648.0
2016-09-19 15:55:00,131.57,131.62,131.48,131.52,36331.0,121.2296,121.2757,121.1467,121.1835,36331.0
2016-09-20 09:30:00,132.48,132.48,132.48,132.48,4846.0,122.0681,122.0681,122.0681,122.0681,4846.0
2016-09-20 09:35:00,132.56,132.74,132.44,132.45,1600.0,122.1418,122.3076,122.0312,122.0404,1600.0
2016-09-20 09:40:00,132.44,132.54,132.38,132.53,900.0,122.0312,122.1233,121.9759,122.1141,900.0
2016-09-20 09:45:00,132.54,132.72,132.43,132.48,12520.0,122.1233,122.2892,122.022,122.0681,12520.0
2016-09-20 09:50:00,132.5,132.58,132.47,132.55,1700.0,122.0865,122.1602,122.0588,122.1326,1700.0
2016-09-20 09:55:00,132.44,132.5,132.4,132.5,1950.0,122.0312,122.0865,121.9944,122.0865,1950.0
2016-09-20 10:00:00,132.5,132.6,132.44,132.55,2900.0,122.0865,122.1786,122.0312,122.1326,2900.0
2016-09-20 10:05:00,132.5,132.5,132.43,132.43,1200.0,122.0865,122.0865,122.022,122.022,1200.0
2016-09-20 10:10:00,132.35,132.45,132.34,132.34,1500.0,121.9483,122.0404,121.9391,121.9391,1500.0
2016-09-20 10:15:00,132.33,132.46,132.27,132.45,2000.0,121.9299,122.0496,121.8746,122.0404,2000.0
2016-09-20 10:20:00,132.5,132.5,132.3,132.31,2502.0,122.0865,122.0865,121.9022,121.9114,2502.0
2016-09-20 10:25:00,132.36,132.36,132.3,132.33,1700.0,121.9575,121.9575,121.9022,121.9299,1700.0
2016-09-20 10:30:00,132.26,132.28,132.1,132.1,2734.0,121.8654,121.8838,121.7179,121.7179,2734.0
2016-09-20 10:35:00,132.0,132.14,131.81,131.82,8550.0,121.6258,121.7548,121.4507,121.4599,8550.0
2016-09-20 10:40:00,131.89,131.92,131.76,131.79,5287.0,121.5244,121.5521,121.4047,121.4323,5287.0
2016-09-20 10:45:00,131.83,131.94,131.81,131.91,2900.0,121.4691,121.5705,121.4507,121.5429,2900.0
2016-09-20 10:50:00,131.94,131.94,131.73,131.73,3500.0,121.5705,121.5705,121.377,121.377,3500.0
2016-09-20 10:55:00,131.73,131.78,131.71,131.71,2350.0,121.377,121.4231,121.3586,121.3586,2350.0
2016-09-20 11:00:00,131.73,131.78,131.69,131.75,5324.0,121.377,121.4231,121.3402,121.3954,5324.0
2016-09-20 11:05:00,131.78,131.8,131.72,131.8,2821.0,121.4231,121.4415,121.3678,121.4415,2821.0
2016-09-20 11:10:00,131.83,131.85,131.73,131.8,2900.0,121.4691,121.4876,121.377,121.4415,2900.0
2016-09-20 11:15:00,131.76,131.87,131.76,131.78,2329.0,121.4047,121.506,121.4047,121.4231,2329.0
2016-09-20 11:20:00,131.78,131.78,131.64,131.64,1600.0,121.4231,121.4231,121.2941,121.2941,1600.0
2016-09-20 11:25:00,131.6,131.74,131.58,131.58,3353.0,121.2572,121.3862,121.2388,121.2388,3353.0
2016-09-20 11:30:00,131.6,131.66,131.56,131.6,2101.0,121.2572,121.3125,121.2204,121.2572,2101.0
2016-09-20 11:35:00,131.59,131.69,131.58,131.63,1600.0,121.248,121.3402,121.2388,121.2849,1600.0
2016-09-20 11:40:00,131.65,131.75,131.65,131.74,3050.0,121.3033,121.3954,121.3033,121.3862,3050.0
2016-09-20 11:45:00,131.75,131.79,131.64,131.73,2400.0,121.3954,121.4323,121.2941,121.377,2400.0
2016-09-20 11:50:00,131.79,131.84,131.79,131.8,1000.0,121.4323,121.4784,121.4323,121.4415,1000.0
2016-09-20 11:55:00,131.82,131.87,131.64,131.64,3351.0,121.4599,121.506,121.2941,121.2941,3351.0
2016-09-20 12:00:00,131.67,131.73,131.67,131.71,1274.0,121.3217,121.377,121.3217,121.3586,1274.0
2016-09-20 12:05:00,131.67,131.67,131.53,131.53,1700.0,121.3217,121.3217,121.1927,121.1927,1700.0
2016-09-20 12:10:00,131.61,131.61,131.54,131.55,2300.0,121.2664,121.2664,121.2019,121.2112,2300.0
2016-09-20 12:15:00,131.55,131.6,131.53,131.55,1100.0,121.2112,121.2572,121.1927,121.2112,1100.0
2016-09-20 12:20:00,131.49,131.58,131.49,131.53,900.0,121.1559,121.2388,121.1559,121.1927,900.0
2016-09-20 12:25:00,131.54,131.61,131.51,131.56,4110.0,121.2019,121.2664,121.1743,121.2204,4110.0
2016-09-20 12:30:00,131.58,131.58,131.44,131.45,3279.0,121.2388,121.2388,121.1098,121.119,3279.0
2016-09-20 12:35:00,131.43,131.48,131.36,131.48,2753.0,121.1006,121.1467,121.0361,121.1467,2753.0
2016-09-20 12:40:00,131.47,131.47,131.38,131.38,3000.0,121.1374,121.1374,121.0545,121.0545,3000.0
2016-09-20 12:45:00,131.38,131.42,131.26,131.26,4346.0,121.0545,121.0914,120.9439,120.9439,4346.0
2016-09-20 12:50:00,131.28,131.33,131.28,131.3,1313.0,120.9624,121.0084,120.9624,120.9808,1313.0
2016-09-20 12:55:00,131.29,131.31,131.13,131.16,2900.0,120.9716,120.99,120.8242,120.8518,2900.0
2016-09-20 13:00:00,131.18,131.26,131.14,131.22,2000.0,120.8702,120.9439,120.8334,120.9071,2000.0
2016-09-20 13:05:00,131.23,131.26,131.21,131.26,936.0,120.9163,120.9439,120.8979,120.9439,936.0
2016-09-20 13:10:00,131.25,131.37,131.25,131.35,6700.0,120.9347,121.0453,120.9347,121.0269,6700.0
2016-09-20 13:15:00,131.36,131.36,131.36,131.36,100.0,121.0361,121.0361,121.0361,121.0361,100.0
2016-09-20 13:20:00,131.38,131.38,131.31,131.32,4000.0,121.0545,121.0545,120.99,120.9992,4000.0
2016-09-20 13:25:00,131.32,131.34,131.31,131.32,1000.0,120.9992,121.0177,120.99,120.9992,1000.0
2016-09-20 13:30:00,131.34,131.38,131.33,131.37,5888.0,121.0177,121.0545,121.0084,121.0453,5888.0
2016-09-20 13:35:00,131.38,131.51,131.38,131.51,1500.0,121.0545,121.1743,121.0545,121.1743,1500.0
2016-09-20 13:40:00,131.5,131.58,131.5,131.58,1700.0,121.1651,121.2388,121.1651,121.2388,1700.0
2016-09-20 13:45:00,131.53,131.54,131.48,131.51,7357.0,121.1927,121.2019,121.1467,121.1743,7357.0
2016-09-20 13:50:00,131.53,131.53,131.45,131.47,3750.0,121.1927,121.1927,121.119,121.1374,3750.0
2016-09-20 13:55:00,131.5,131.61,131.5,131.58,1500.0,121.1651,121.2664,121.1651,121.2388,1500.0
2016-09-20 14:00:00,131.59,131.61,131.51,131.61,3400.0,121.248,121.2664,121.1743,121.2664,3400.0
2016-09-20 14:05:00,131.58,131.72,131.58,131.72,4850.0,121.2388,121.3678,121.2388,121.3678,4850.0
2016-09-20 14:10:00,131.73,131.75,131.7,131.7,2600.0,121.377,121.3954,121.3494,121.3494,2600.0
2016-09-20 14:15:00,131.7,131.74,131.63,131.74,6829.0,121.3494,121.3862,121.2849,121.3862,6829.0
2016-09-20 14:20:00,131.7,131.8,131.7,131.8,6632.0,121.3494,121.4415,121.3494,121.4415,6632.0
2016-09-20 14:25:00,131.8,131.82,131.73,131.82,3605.0,121.4415,121.4599,121.377,121.4599,3605.0
2016-09-20 14:30:00,131.8,131.93,131.8,131.91,9076.0,121.4415,121.5613,121.4415,121.5429,9076.0
2016-09-20 14:35:00,131.96,132.06,131.94,132.06,6318.0,121.5889,121.6811,121.5705,121.6811,6318.0
2016-09-20 14:40:00,132.06,132.09,131.99,131.99,6490.0,121.6811,121.7087,121.6166,121.6166,6490.0
2016-09-20 14:45:00,132.0,132.09,132.0,132.05,7046.0,121.6258,121.7087,121.6258,121.6719,7046.0
2016-09-20 14:50:00,132.08,132.08,132.04,132.08,2365.0,121.6995,121.6995,121.6626,121.6995,2365.0
2016-09-20 14:55:00,132.08,132.3,132.07,132.29,10417.0,121.6995,121.9022,121.6903,121.893,10417.0
2016-09-20 15:00:00,132.23,132.23,132.15,132.15,2400.0,121.8377,121.8377,121.764,121.764,2400.0
2016-09-20 15:05:00,132.16,132.16,132.08,132.11,5466.0,121.7732,121.7732,121.6995,121.7271,5466.0
2016-09-20 15:10:00,132.13,132.26,132.1,132.26,3598.0,121.7456,121.8654,121.7179,121.8654,3598.0
2016-09-20 15:15:00,132.3,132.3,132.23,132.26,2316.0,121.9022,121.9022,121.8377,121.8654,2316.0
2016-09-20 15:20:00,132.28,132.29,132.18,132.22,4900.0,121.8838,121.893,121.7916,121.8285,4900.0
2016-09-20 15:25:00,132.22,132.33,132.2,132.24,3300.0,121.8285,121.9299,121.8101,121.8469,3300.0
2016-09-20 15:30:00,132.25,132.27,132.19,132.2,10263.0,121.8561,121.8746,121.8009,121.8101,10263.0
2016-09-20 15:35:00,132.21,132.28,132.21,132.26,8637.0,121.8193,121.8838,121.8193,121.8654,8637.0
2016-09-20 15:40:00,132.28,132.28,132.23,132.25,8352.0,121.8838,121.8838,121.8377,121.8561,8352.0
2016-09-20 15:45:00,132.22,132.26,132.2,132.23,16004.0,121.8285,121.8654,121.8101,121.8377,16004.0
2016-09-20 15:50:00,132.22,132.26,132.16,132.17,29850.0,121.8285,121.8654,121.7732,121.7824,29850.0
2016-09-20 15:55:00,132.16,132.19,131.87,131.9,40872.0,121.7732,121.8009,121.506,121.5336,40872.0
2016-09-21 09:30:00,132.65,132.9,132.53,132.9,22129.0,122.2247,122.4551,122.1141,122.4551,22129.0
2016-09-21 09:35:00,132.9,133.17,132.89,133.17,6420.0,122.4551,122.7038,122.4458,122.7038,6420.0
2016-09-21 09:40:00,133.17,133.25,133.15,133.15,2300.0,122.7038,122.7775,122.6854,122.6854,2300.0
2016-09-21 09:45:00,133.14,133.32,133.13,133.17,2460.0,122.6762,122.842,122.667,122.7038,2460.0
2016-09-21 09:50:00,133.11,133.13,132.97,133.09,1400.0,122.6486,122.667,122.5196,122.6301,1400.0
2016-09-21 09:55:00,133.03,133.13,133.01,133.13,1180.0,122.5748,122.667,122.5564,122.667,1180.0
2016-09-21 10:00:00,133.1,133.1,132.95,132.95,1200.0,122.6393,122.6393,122.5011,122.5011,1200.0
2016-09-21 10:05:00,133.02,133.06,132.93,132.93,1205.0,122.5656,122.6025,122.4827,122.4827,1205.0
2016-09-21 10:10:00,132.72,132.72,132.72,132.72,100.0,122.2892,122.2892,122.2892,122.2892,100.0
2016-09-21 10:15:00,132.72,132.78,132.68,132.7,2000.0,122.2892,122.3445,122.2523,122.2708,2000.0
2016-09-21 10:20:00,132.71,132.72,132.67,132.72,1300.0,122.28,122.2892,122.2431,122.2892,1300.0
2016-09-21 10:25:00,132.69,132.71,132.54,132.54,1400.0,122.2616,122.28,122.1233,122.1233,1400.0
2016-09-21 10:30:00,132.61,132.66,132.45,132.45,2300.0,122.1878,122.2339,122.0404,122.0404,2300.0
2016-09-21 10:35:00,132.46,132.46,132.36,132.41,1933.0,122.0496,122.0496,121.9575,122.0036,1933.0
2016-09-21 10:40:00,132.45,132.55,132.43,132.55,1300.0,122.0404,122.1326,122.022,122.1326,1300.0
2016-09-21 10:45:00,132.57,132.59,132.39,132.5,3000.0,122.151,122.1694,121.9851,122.0865,3000.0
2016-09-21 10:50:00,132.5,132.5,132.32,132.32,1711.0,122.0865,122.0865,121.9206,121.9206,1711.0
2016-09-21 10:55:00,132.28,132.28,132.15,132.22,4113.0,121.8838,121.8838,121.764,121.8285,4113.0
2016-09-21 11:00:00,132.21,132.24,132.13,132.15,1600.0,121.8193,121.8469,121.7456,121.764,1600.0
2016-09-21 11:05:00,132.12,132.15,132.0,132.0,1120.0,121.7364,121.764,121.6258,121.6258,1120.0
2016-09-21 11:10:00,131.94,131.95,131.84,131.85,1000.0,121.5705,121.5797,121.4784,121.4876,1000.0
2016-09-21 11:15:00,131.9,131.93,131.78,131.85,2710.0,121.5336,121.5613,121.4231,121.4876,2710.0
2016-09-21 11:20:00,131.86,131.91,131.85,131.91,700.0,121.4968,121.5429,121.4876,121.5429,700.0
2016-09-21 11:25:00,131.88,131.88,131.83,131.84,900.0,121.5152,121.5152,121.4691,121.4784,900.0
2016-09-21 11:30:00,131.84,131.84,131.69,131.69,1949.0,121.4784,121.4784,121.3402,121.3402,1949.0
2016-09-21 11:35:00,131.66,131.78,131.66,131.78,2700.0,121.3125,121.4231,121.3125,121.4231,2700.0
2016-09-21 11:40:00,131.8,131.8,131.69,131.72,2275.0,121.4415,121.4415,121.3402,121.3678,2275.0
2016-09-21 11:45:00,131.71,131.71,131.61,131.65,1131.0,121.3586,121.3586,121.2664,121.3033,1131.0
2016-09-21 11:50:00,131.65,131.67,131.59,131.59,2312.0,121.3033,121.3217,121.248,121.248,2312.0
2016-09-21 11:55:00,131.62,131.72,131.62,131.65,800.0,121.2757,121.3678,121.2757,121.3033,800.0
2016-09-21 12:00:00,131.64,131.65,131.63,131.65,496.0,121.2941,121.3033,121.2849,121.3033,496.0
2016-09-21 12:05:00,131.67,131.76,131.67,131.74,1300.0,121.3217,121.4047,121.3217,121.3862,1300.0
2016-09-21 12:10:00,131.67,131.68,131.63,131.65,676.0,121.3217,121.3309,121.2849,121.3033,676.0
2016-09-21 12:15:00,131.6,131.6,131.33,131.34,1700.0,121.2572,121.2572,121.0084,121.0177,1700.0
2016-09-21 12:20:00,131.36,131.39,131.33,131.35,1100.0,121.0361,121.0637,121.0084,121.0269,1100.0
2016-09-21 12:25:00,131.32,131.32,131.19,131.2,3700.0,120.9992,120.9992,120.8794,120.8887,3700.0
2016-09-21 12:30:00,131.19,131.22,131.11,131.12,2067.0,120.8794,120.9071,120.8057,120.8149,2067.0
2016-09-21 12:35:00,131.12,131.15,131.06,131.06,1300.0,120.8149,120.8426,120.7597,120.7597,1300.0
2016-09-21 12:40:00,131.05,131.13,131.05,131.13,1417.0,120.7505,120.8242,120.7505,120.8242,1417.0
2016-09-21 12:45:00,131.16,131.18,131.16,131.16,500.0,120.8518,120.8702,120.8518,120.8518,500.0
2016-09-21 12:50:00,131.14,131.28,131.13,131.28,1100.0,120.8334,120.9624,120.8242,120.9624,1100.0
2016-09-21 12:55:00,131.32,131.45,131.3,131.44,1600.0,120.9992,121.119,120.9808,121.1098,1600.0
2016-09-21 13:00:00,131.49,131.49,131.45,131.47,1100.0,121.1559,121.1559,121.119,121.1374,1100.0
2016-09-21 13:05:00,131.51,131.51,131.4,131.46,800.0,121.1743,121.1743,121.0729,121.1282,800.0
2016-09-21 13:10:00,131.53,131.7,131.51,131.7,9550.0,121.1927,121.3494,121.1743,121.3494,9550.0
2016-09-21 13:15:00,131.69,131.75,131.62,131.74,14975.0,121.3402,121.3954,121.2757,121.3862,14975.0
2016-09-21 13:20:00,131.74,131.77,131.69,131.75,3700.0,121.3862,121.4139,121.3402,121.3954,3700.0
2016-09-21 13:25:00,131.75,131.95,131.71,131.93,3916.0,121.3954,121.5797,121.3586,121.5613,3916.0
2016-09-21 13:30:00,131.93,131.93,131.91,131.91,1003.0,121.5613,121.5613,121.5429,121.5429,1003.0
2016-09-21 13:35:00,131.94,131.98,131.89,131.92,2000.0,121.5705,121.6074,121.5244,121.5521,2000.0
2016-09-21 13:40:00,131.87,131.87,131.79,131.86,2098.0,121.506,121.506,121.4323,121.4968,2098.0
2016-09-21 13:45:00,131.92,132.0,131.92,131.99,1100.0,121.5521,121.6258,121.5521,121.6166,1100.0
2016-09-21 13:50:00,131.94,131.94,131.79,131.86,1323.0,121.5705,121.5705,121.4323,121.4968,1323.0
2016-09-21 13:55:00,131.8,131.98,131.8,131.94,1999.0,121.4415,121.6074,121.4415,121.5705,1999.0
2016-09-21 14:00:00,131.89,132.37,131.85,132.17,8662.0,121.5244,121.9667,121.4876,121.7824,8662.0
2016-09-21 14:05:00,132.1,132.34,132.07,132.19,5435.0,121.7179,121.9391,121.6903,121.8009,5435.0
2016-09-21 14:10:00,132.02,132.41,131.97,132.29,4026.0,121.6442,122.0036,121.5981,121.893,4026.0
2016-09-21 14:15:00,132.24,132.29,132.03,132.03,1300.0,121.8469,121.893,121.6534,121.6534,1300.0
2016-09-21 14:20:00,132.09,132.15,131.85,131.85,5191.0,121.7087,121.764,121.4876,121.4876,5191.0
2016-09-21 14:25:00,131.85,131.91,131.7,131.85,5477.0,121.4876,121.5429,121.3494,121.4876,5477.0
2016-09-21 14:30:00,131.89,131.89,131.78,131.84,1600.0,121.5244,121.5244,121.4231,121.4784,1600.0
2016-09-21 14:35:00,131.9,132.1,131.9,132.08,2878.0,121.5336,121.7179,121.5336,121.6995,2878.0
2016-09-21 14:40:00,132.07,132.27,132.07,132.16,2000.0,121.6903,121.8746,121.6903,121.7732,2000.0
2016-09-21 14:45:00,132.19,132.29,132.05,132.17,2900.0,121.8009,121.893,121.6719,121.7824,2900.0
2016-09-21 14:50:00,132.18,132.18,132.06,132.13,1700.0,121.7916,121.7916,121.6811,121.7456,1700.0
2016-09-21 14:55:00,132.22,132.55,132.2,132.55,1700.0,121.8285,122.1326,121.8101,122.1326,1700.0
2016-09-21 15:00:00,132.49,132.74,132.39,132.66,7295.0,122.0773,122.3076,121.9851,122.2339,7295.0
2016-09-21 15:05:00,132.67,132.82,132.67,132.74,5155.0,122.2431,122.3813,122.2431,122.3076,5155.0
2016-09-21 15:10:00,132.76,132.91,132.76,132.91,6065.0,122.3261,122.4643,122.3261,122.4643,6065.0
2016-09-21 15:15:00,132.95,133.03,132.9,132.9,4498.0,122.5011,122.5748,122.4551,122.4551,4498.0
2016-09-21 15:20:00,132.93,132.98,132.85,132.87,5107.0,122.4827,122.5288,122.409,122.4274,5107.0
2016-09-21 15:25:00,132.85,132.92,132.82,132.82,4657.0,122.409,122.4735,122.3813,122.3813,4657.0
2016-09-21 15:30:00,132.88,133.03,132.87,132.99,15418.0,122.4366,122.5748,122.4274,122.538,15418.0
2016-09-21 15:35:00,133.0,133.05,132.91,132.96,21481.0,122.5472,122.5933,122.4643,122.5103,21481.0
2016-09-21 15:40:00,132.97,133.0,132.94,133.0,45410.0,122.5196,122.5472,122.4919,122.5472,45410.0
2016-09-21 15:45:00,132.99,133.23,132.99,133.19,36684.0,122.538,122.7591,122.538,122.7223,36684.0
2016-09-21 15:50:00,133.22,133.22,133.1,133.11,9475.0,122.7499,122.7499,122.6393,122.6486,9475.0
2016-09-21 15:55:00,133.12,133.23,133.1,133.11,23770.0,122.6578,122.7591,122.6393,122.6486,23770.0
2016-09-22 09:30:00,133.95,134.01,133.82,133.99,3639.0,123.4225,123.4778,123.3027,123.4594,3639.0
2016-09-22 09:35:00,134.0,134.05,133.81,133.95,11716.0,123.4686,123.5147,123.2935,123.4225,11716.0
2016-09-22 09:40:00,133.86,133.98,133.86,133.93,1886.0,123.3396,123.4502,123.3396,123.4041,1886.0
2016-09-22 09:45:00,134.0,134.02,133.73,133.77,5525.0,123.4686,123.487,123.2198,123.2567,5525.0
2016-09-22 09:50:00,133.83,133.96,133.83,133.87,1918.0,123.312,123.4317,123.312,123.3488,1918.0
2016-09-22 09:55:00,133.83,133.83,133.71,133.78,2450.0,123.312,123.312,123.2014,123.2659,2450.0
2016-09-22 10:00:00,133.83,134.0,133.83,133.93,2600.0,123.312,123.4686,123.312,123.4041,2600.0
2016-09-22 10:05:00,133.95,133.97,133.93,133.95,1400.0,123.4225,123.441,123.4041,123.4225,1400.0
2016-09-22 10:10:00,133.95,134.05,133.95,134.0,1000.0,123.4225,123.5147,123.4225,123.4686,1000.0
2016-09-22 10:15:00,134.0,134.08,133.93,133.93,8061.0,123.4686,123.5423,123.4041,123.4041,8061.0
2016-09-22 10:20:00,133.97,133.97,133.7,133.7,12567.0,123.441,123.441,123.1922,123.1922,12567.0
2016-09-22 10:25:00,133.7,133.8,133.67,133.75,7765.0,123.1922,123.2843,123.1645,123.2383,7765.0
2016-09-22 10:30:00,133.77,133.8,133.72,133.77,9200.0,123.2567,123.2843,123.2106,123.2567,9200.0
2016-09-22 10:35:00,133.8,133.8,133.64,133.79,5200.0,123.2843,123.2843,123.1369,123.2751,5200.0
2016-09-22 10:40:00,133.75,133.77,133.65,133.65,2400.0,123.2383,123.2567,123.1461,123.1461,2400.0
2016-09-22 10:45:00,133.68,133.76,133.65,133.75,4426.0,123.1738,123.2475,123.1461,123.2383,4426.0
2016-09-22 10:50:00,133.75,133.8,133.69,133.73,4860.0,123.2383,123.2843,123.183,123.2198,4860.0
2016-09-22 10:55:00,133.76,133.78,133.71,133.71,3452.0,123.2475,123.2659,123.2014,123.2014,3452.0
2016-09-22 11:00:00,133.72,133.72,133.65,133.65,1526.0,123.2106,123.2106,123.1461,123.1461,1526.0
2016-09-22 11:05:00,133.71,133.71,133.61,133.61,1200.0,123.2014,123.2014,123.1093,123.1093,1200.0
2016-09-22 11:10:00,133.65,133.65,133.6,133.65,1100.0,123.1461,123.1461,123.1,123.1461,1100.0
2016-09-22 11:15:00,133.62,133.66,133.45,133.53,8703.0,123.1185,123.1553,122.9618,123.0355,8703.0
2016-09-22 11:20:00,133.5,133.53,133.39,133.49,2898.0,123.0079,123.0355,122.9065,122.9987,2898.0
2016-09-22 11:25:00,133.46,133.52,133.44,133.52,1400.0,122.971,123.0263,122.9526,123.0263,1400.0
2016-09-22 11:30:00,133.46,133.52,133.46,133.5,4906.0,122.971,123.0263,122.971,123.0079,4906.0
2016-09-22 11:35:00,133.53,133.59,133.51,133.57,5671.0,123.0355,123.0908,123.0171,123.0724,5671.0
2016-09-22 11:40:00,133.6,133.67,133.59,133.67,2323.0,123.1,123.1645,123.0908,123.1645,2323.0
2016-09-22 11:45:00,133.69,133.69,133.59,133.59,2213.0,123.183,123.183,123.0908,123.0908,2213.0
2016-09-22 11:50:00,133.58,133.58,133.5,133.55,3033.0,123.0816,123.0816,123.0079,123.054,3033.0
2016-09-22 11:55:00,133.53,133.53,133.41,133.51,1585.0,123.0355,123.0355,122.925,123.0171,1585.0
2016-09-22 12:00:00,133.48,133.65,133.48,133.65,1800.0,122.9895,123.1461,122.9895,123.1461,1800.0
2016-09-22 12:05:00,133.61,133.68,133.61,133.62,16727.0,123.1093,123.1738,123.1093,123.1185,16727.0
2016-09-22 12:10:00,133.63,133.77,133.61,133.77,4100.0,123.1277,123.2567,123.1093,123.2567,4100.0
2016-09-22 12:15:00,133.76,133.78,133.76,133.77,800.0,123.2475,123.2659,123.2475,123.2567,800.0
2016-09-22 12:20:00,133.75,133.77,133.72,133.76,1900.0,123.2383,123.2567,123.2106,123.2475,1900.0
2016-09-22 12:25:00,133.78,133.96,133.78,133.91,5398.0,123.2659,123.4317,123.2659,123.3857,5398.0
2016-09-22 12:30:00,133.91,133.94,133.88,133.9,5000.0,123.3857,123.4133,123.358,123.3765,5000.0
2016-09-22 12:35:00,133.86,133.91,133.85,133.88,1400.0,123.3396,123.3857,123.3304,123.358,1400.0
2016-09-22 12:40:00,133.87,133.93,133.83,133.93,1900.0,123.3488,123.4041,123.312,123.4041,1900.0
2016-09-22 12:45:00,133.91,133.94,133.83,133.83,4905.0,123.3857,123.4133,123.312,123.312,4905.0
2016-09-22 12:50:00,133.85,133.87,133.78,133.87,1300.0,123.3304,123.3488,123.2659,123.3488,1300.0
2016-09-22 12:55:00,133.88,133.89,133.84,133.89,2821.0,123.358,123.3672,123.3212,123.3672,2821.0
2016-09-22 13:00:00,133.89,134.03,133.88,134.01,2600.0,123.3672,123.4962,123.358,123.4778,2600.0
2016-09-22 13:05:00,134.03,134.04,133.97,133.97,5602.0,123.4962,123.5055,123.441,123.441,5602.0
2016-09-22 13:10:00,133.98,133.99,133.94,133.97,2000.0,123.4502,123.4594,123.4133,123.441,2000.0
2016-09-22 13:15:00,133.98,134.01,133.95,133.95,2800.0,123.4502,123.4778,123.4225,123.4225,2800.0
2016-09-22 13:20:00,133.97,134.03,133.96,133.99,1850.0,123.441,123.4962,123.4317,123.4594,1850.0
2016-09-22 13:25:00,133.99,134.0,133.96,133.98,3566.0,123.4594,123.4686,123.4317,123.4502,3566.0
2016-09-22 13:30:00,133.97,134.02,133.97,134.0,2300.0,123.441,123.487,123.441,123.4686,2300.0
2016-09-22 13:35:00,134.01,134.06,133.97,134.03,3931.0,123.4778,123.5239,123.441,123.4962,3931.0
2016-09-22 13:40:00,134.01,134.04,133.91,133.91,1786.0,123.4778,123.5055,123.3857,123.3857,1786.0
2016-09-22 13:45:00,133.93,133.93,133.81,133.82,2875.0,123.4041,123.4041,123.2935,123.3027,2875.0
2016-09-22 13:50:00,133.82,133.92,133.82,133.9,1850.0,123.3027,123.3949,123.3027,123.3765,1850.0
2016-09-22 13:55:00,133.91,133.91,133.83,133.88,2300.0,123.3857,123.3857,123.312,123.358,2300.0
2016-09-22 14:00:00,133.9,133.98,133.88,133.92,2500.0,123.3765,123.4502,123.358,123.3949,2500.0
2016-09-22 14:05:00,133.97,133.99,133.97,133.99,400.0,123.441,123.4594,123.441,123.4594,400.0
2016-09-22 14:10:00,133.98,133.98,133.63,133.63,6094.0,123.4502,123.4502,123.1277,123.1277,6094.0
2016-09-22 14:15:00,133.63,133.68,133.55,133.58,1810.0,123.1277,123.1738,123.054,123.0816,1810.0
2016-09-22 14:20:00,133.59,133.66,133.58,133.66,2000.0,123.0908,123.1553,123.0816,123.1553,2000.0
2016-09-22 14:25:00,133.66,133.72,133.65,133.66,2400.0,123.1553,123.2106,123.1461,123.1553,2400.0
2016-09-22 14:30:00,133.61,133.74,133.58,133.59,1981.0,123.1093,123.229,123.0816,123.0908,1981.0
2016-09-22 14:35:00,133.53,133.76,133.52,133.7,4649.0,123.0355,123.2475,123.0263,123.1922,4649.0
2016-09-22 14:40:00,133.72,133.78,133.65,133.69,3174.0,123.2106,123.2659,123.1461,123.183,3174.0
2016-09-22 14:45:00,133.72,133.79,133.69,133.77,2780.0,123.2106,123.2751,123.183,123.2567,2780.0
2016-09-22 14:50:00,133.75,133.98,133.69,133.97,3730.0,123.2383,123.4502,123.183,123.441,3730.0
2016-09-22 14:55:00,133.96,133.99,133.89,133.99,5009.0,123.4317,123.4594,123.3672,123.4594,5009.0
2016-09-22 15:00:00,133.97,133.99,133.9,133.97,3600.0,123.441,123.4594,123.3765,123.441,3600.0
2016-09-22 15:05:00,133.98,134.0,133.93,133.97,2600.0,123.4502,123.4686,123.4041,123.441,2600.0
2016-09-22 15:10:00,133.91,133.97,133.86,133.86,4600.0,123.3857,123.441,123.3396,123.3396,4600.0
2016-09-22 15:15:00,133.89,133.94,133.86,133.9,4200.0,123.3672,123.4133,123.3396,123.3765,4200.0
2016-09-22 15:20:00,133.88,133.96,133.83,133.88,7300.0,123.358,123.4317,123.312,123.358,7300.0
2016-09-22 15:25:00,133.87,133.92,133.83,133.83,4500.0,123.3488,123.3949,123.312,123.312,4500.0
2016-09-22 15:30:00,133.85,133.94,133.85,133.91,8042.0,123.3304,123.4133,123.3304,123.3857,8042.0
2016-09-22 15:35:00,133.91,133.94,133.88,133.89,17225.0,123.3857,123.4133,123.358,123.3672,17225.0
2016-09-22 15:40:00,133.88,133.91,133.8,133.91,12831.0,123.358,123.3857,123.2843,123.3857,12831.0
2016-09-22 15:45:00,133.92,133.98,133.64,133.69,25916.0,123.3949,123.4502,123.1369,123.183,25916.0
2016-09-22 15:50:00,133.69,133.76,133.66,133.76,28675.0,123.183,123.2475,123.1553,123.2475,28675.0
2016-09-22 15:55:00,133.76,133.78,133.64,133.67,51612.0,123.2475,123.2659,123.1369,123.1645,51612.0
2016-09-23 09:30:00,133.14,133.83,132.94,133.83,61771.0,122.6762,123.312,122.4919,123.312,61771.0
2016-09-23 09:35:00,133.59,133.92,133.59,133.8,2100.0,123.0908,123.3949,123.0908,123.2843,2100.0
2016-09-23 09:40:00,133.78,133.88,133.44,133.57,4455.0,123.2659,123.358,122.9526,123.0724,4455.0
2016-09-23 09:45:00,133.58,133.58,133.18,133.21,57437.0,123.0816,123.0816,122.713,122.7407,57437.0
2016-09-23 09:50:00,133.13,133.31,133.13,133.31,2500.0,122.667,122.8328,122.667,122.8328,2500.0
2016-09-23 09:55:00,133.36,133.54,133.32,133.53,2700.0,122.8789,123.0448,122.842,123.0355,2700.0
2016-09-23 10:00:00,133.37,133.46,133.37,133.42,15900.0,122.8881,122.971,122.8881,122.9342,15900.0
2016-09-23 10:05:00,133.41,133.41,133.25,133.25,20646.0,122.925,122.925,122.7775,122.7775,20646.0
2016-09-23 10:10:00,133.2,133.23,133.16,133.16,3699.0,122.7315,122.7591,122.6946,122.6946,3699.0
2016-09-23 10:15:00,133.2,133.21,133.02,133.02,4097.0,122.7315,122.7407,122.5656,122.5656,4097.0
2016-09-23 10:20:00,132.99,132.99,132.89,132.98,4000.0,122.538,122.538,122.4458,122.5288,4000.0
2016-09-23 10:25:00,132.97,132.98,132.82,132.82,3485.0,122.5196,122.5288,122.3813,122.3813,3485.0
2016-09-23 10:30:00,132.83,132.94,132.79,132.87,5447.0,122.3906,122.4919,122.3537,122.4274,5447.0
2016-09-23 10:35:00,132.81,132.85,132.7,132.83,4520.0,122.3721,122.409,122.2708,122.3906,4520.0
2016-09-23 10:40:00,132.97,133.02,132.89,132.9,2100.0,122.5196,122.5656,122.4458,122.4551,2100.0
2016-09-23 10:45:00,132.92,132.96,132.92,132.96,400.0,122.4735,122.5103,122.4735,122.5103,400.0
2016-09-23 10:50:00,132.99,133.03,132.93,132.93,4127.0,122.538,122.5748,122.4827,122.4827,4127.0
2016-09-23 10:55:00,132.91,132.92,132.75,132.76,3628.0,122.4643,122.4735,122.3168,122.3261,3628.0
2016-09-23 11:00:00,132.72,132.72,132.57,132.7,6556.0,122.2892,122.2892,122.151,122.2708,6556.0
2016-09-23 11:05:00,132.67,132.72,132.65,132.66,2561.0,122.2431,122.2892,122.2247,122.2339,2561.0
2016-09-23 11:10:00,132.65,132.66,132.6,132.62,4663.0,122.2247,122.2339,122.1786,122.1971,4663.0
2016-09-23 11:15:00,132.6,132.61,132.46,132.47,6608.0,122.1786,122.1878,122.0496,122.0588,6608.0
2016-09-23 11:20:00,132.56,132.56,132.44,132.52,4200.0,122.1418,122.1418,122.0312,122.1049,4200.0
2016-09-23 11:25:00,132.51,132.56,132.48,132.56,1400.0,122.0957,122.1418,122.0681,122.1418,1400.0
2016-09-23 11:30:00,132.57,132.62,132.56,132.62,3812.0,122.151,122.1971,122.1418,122.1971,3812.0
2016-09-23 11:35:00,132.62,132.73,132.62,132.73,3300.0,122.1971,122.2984,122.1971,122.2984,3300.0
2016-09-23 11:40:00,132.76,132.76,132.65,132.65,1250.0,122.3261,122.3261,122.2247,122.2247,1250.0
2016-09-23 11:45:00,132.69,132.78,132.63,132.64,4111.0,122.2616,122.3445,122.2063,122.2155,4111.0
2016-09-23 11:50:00,132.63,132.69,132.63,132.66,4159.0,122.2063,122.2616,122.2063,122.2339,4159.0
2016-09-23 11:55:00,132.64,132.65,132.54,132.57,5682.0,122.2155,122.2247,122.1233,122.151,5682.0
2016-09-23 12:00:00,132.57,132.61,132.53,132.6,3280.0,122.151,122.1878,122.1141,122.1786,3280.0
2016-09-23 12:05:00,132.63,132.63,132.51,132.52,2798.0,122.2063,122.2063,122.0957,122.1049,2798.0
2016-09-23 12:10:00,132.54,132.56,132.43,132.45,4700.0,122.1233,122.1418,122.022,122.0404,4700.0
2016-09-23 12:15:00,132.46,132.56,132.46,132.49,1924.0,122.0496,122.1418,122.0496,122.0773,1924.0
2016-09-23 12:20:00,132.47,132.51,132.43,132.5,2000.0,122.0588,122.0957,122.022,122.0865,2000.0
2016-09-23 12:25:00,132.5,132.54,132.46,132.47,4000.0,122.0865,122.1233,122.0496,122.0588,4000.0
2016-09-23 12:30:00,132.56,132.56,132.47,132.49,1300.0,122.1418,122.1418,122.0588,122.0773,1300.0
2016-09-23 12:35:00,132.5,132.5,132.41,132.47,3947.0,122.0865,122.0865,122.0036,122.0588,3947.0
2016-09-23 12:40:00,132.45,132.47,132.43,132.47,706.0,122.0404,122.0588,122.022,122.0588,706.0
2016-09-23 12:45:00,132.47,132.48,132.38,132.38,2500.0,122.0588,122.0681,121.9759,121.9759,2500.0
2016-09-23 12:50:00,132.4,132.4,132.34,132.36,5400.0,121.9944,121.9944,121.9391,121.9575,5400.0
2016-09-23 12:55:00,132.37,132.37,132.29,132.34,5400.0,121.9667,121.9667,121.893,121.9391,5400.0
2016-09-23 13:00:00,132.35,132.35,132.14,132.26,8844.0,121.9483,121.9483,121.7548,121.8654,8844.0
2016-09-23 13:05:00,132.25,132.25,132.12,132.13,5450.0,121.8561,121.8561,121.7364,121.7456,5450.0
2016-09-23 13:10:00,132.15,132.18,132.02,132.03,8558.0,121.764,121.7916,121.6442,121.6534,8558.0
2016-09-23 13:15:00,132.06,132.07,131.98,132.01,7782.0,121.6811,121.6903,121.6074,121.635,7782.0
2016-09-23 13:20:00,132.04,132.19,132.01,132.16,10078.0,121.6626,121.8009,121.635,121.7732,10078.0
2016-09-23 13:25:00,132.16,132.19,132.05,132.06,13976.0,121.7732,121.8009,121.6719,121.6811,13976.0
2016-09-23 13:30:00,132.07,132.09,131.98,131.98,19556.0,121.6903,121.7087,121.6074,121.6074,19556.0
2016-09-23 13:35:00,132.0,132.04,131.98,131.98,7093.0,121.6258,121.6626,121.6074,121.6074,7093.0
2016-09-23 13:40:00,132.0,132.02,131.96,131.99,8354.0,121.6258,121.6442,121.5889,121.6166,8354.0
2016-09-23 13:45:00,132.0,132.01,131.9,131.92,5531.0,121.6258,121.635,121.5336,121.5521,5531.0
2016-09-23 13:50:00,131.95,132.0,131.88,132.0,5605.0,121.5797,121.6258,121.5152,121.6258,5605.0
2016-09-23 13:55:00,132.0,132.02,131.96,131.97,8524.0,121.6258,121.6442,121.5889,121.5981,8524.0
2016-09-23 14:00:00,132.0,132.07,132.0,132.07,4675.0,121.6258,121.6903,121.6258,121.6903,4675.0
2016-09-23 14:05:00,132.09,132.15,132.04,132.08,9468.0,121.7087,121.764,121.6626,121.6995,9468.0
2016-09-23 14:10:00,132.07,132.22,132.05,132.21,4921.0,121.6903,121.8285,121.6719,121.8193,4921.0
2016-09-23 14:15:00,132.22,132.28,132.18,132.27,10144.0,121.8285,121.8838,121.7916,121.8746,10144.0
2016-09-23 14:20:00,132.28,132.29,132.19,132.25,6926.0,121.8838,121.893,121.8009,121.8561,6926.0
2016-09-23 14:25:00,132.29,132.36,132.27,132.34,6630.0,121.893,121.9575,121.8746,121.9391,6630.0
2016-09-23 14:30:00,132.34,132.5,132.31,132.48,6824.0,121.9391,122.0865,121.9114,122.0681,6824.0
2016-09-23 14:35:00,132.5,132.55,132.43,132.43,5419.0,122.0865,122.1326,122.022,122.022,5419.0
2016-09-23 14:40:00,132.44,132.44,132.33,132.38,6099.0,122.0312,122.0312,121.9299,121.9759,6099.0
2016-09-23 14:45:00,132.4,132.46,132.39,132.43,6748.0,121.9944,122.0496,121.9851,122.022,6748.0
2016-09-23 14:50:00,132.44,132.51,132.44,132.48,8338.0,122.0312,122.0957,122.0312,122.0681,8338.0
2016-09-23 14:55:00,132.5,132.5,132.42,132.45,8280.0,122.0865,122.0865,122.0128,122.0404,8280.0
2016-09-23 15:00:00,132.43,132.44,132.35,132.36,6619.0,122.022,122.0312,121.9483,121.9575,6619.0
2016-09-23 15:05:00,132.36,132.48,132.35,132.41,4100.0,121.9575,122.0681,121.9483,122.0036,4100.0
2016-09-23 15:10:00,132.39,132.41,132.35,132.38,4379.0,121.9851,122.0036,121.9483,121.9759,4379.0
2016-09-23 15:15:00,132.38,132.39,132.31,132.34,6671.0,121.9759,121.9851,121.9114,121.9391,6671.0
2016-09-23 15:20:00,132.35,132.37,132.28,132.37,4110.0,121.9483,121.9667,121.8838,121.9667,4110.0
2016-09-23 15:25:00,132.39,132.42,132.35,132.41,6465.0,121.9851,122.0128,121.9483,122.0036,6465.0
2016-09-23 15:30:00,132.42,132.53,132.37,132.37,13176.0,122.0128,122.1141,121.9667,121.9667,13176.0
2016-09-23 15:35:00,132.38,132.39,132.25,132.32,8965.0,121.9759,121.9851,121.8561,121.9206,8965.0
2016-09-23 15:40:00,132.29,132.41,132.28,132.38,7778.0,121.893,122.0036,121.8838,121.9759,7778.0
2016-09-23 15:45:00,132.36,132.36,132.19,132.23,17511.0,121.9575,121.9575,121.8009,121.8377,17511.0
2016-09-23 15:50:00,132.22,132.42,132.22,132.39,12907.0,121.8285,122.0128,121.8285,121.9851,12907.0
2016-09-23 15:55:00,132.37,132.38,132.14,132.14,23235.0,121.9667,121.9759,121.7548,121.7548,23235.0
2016-09-26 09:30:00,131.81,131.81,131.17,131.18,7386.0,121.4507,121.4507,120.861,120.8702,7386.0
2016-09-26 09:35:00,131.19,131.29,130.95,130.95,5800.0,120.8794,120.9716,120.6583,120.6583,5800.0
2016-09-26 09:40:00,130.99,131.16,130.8,130.91,7158.0,120.6952,120.8518,120.5201,120.6215,7158.0
2016-09-26 09:45:00,130.83,131.03,130.68,130.73,5215.0,120.5477,120.732,120.4095,120.4556,5215.0
2016-09-26 09:50:00,130.76,131.07,130.76,130.96,11966.0,120.4832,120.7689,120.4832,120.6675,11966.0
2016-09-26 09:55:00,131.03,131.03,130.96,130.98,822.0,120.732,120.732,120.6675,120.686,822.0
2016-09-26 10:00:00,131.0,131.13,130.95,131.08,6000.0,120.7044,120.8242,120.6583,120.7781,6000.0
2016-09-26 10:05:00,131.08,131.41,131.08,131.41,4158.0,120.7781,121.0822,120.7781,121.0822,4158.0
2016-09-26 10:10:00,131.49,131.67,131.4,131.67,6094.0,121.1559,121.3217,121.0729,121.3217,6094.0
2016-09-26 10:15:00,131.68,131.68,131.5,131.5,1500.0,121.3309,121.3309,121.1651,121.1651,1500.0
2016-09-26 10:20:00,131.5,131.54,131.46,131.46,800.0,121.1651,121.2019,121.1282,121.1282,800.0
2016-09-26 10:25:00,131.5,131.5,131.34,131.34,1800.0,121.1651,121.1651,121.0177,121.0177,1800.0
2016-09-26 10:30:00,131.37,131.45,131.28,131.42,3700.0,121.0453,121.119,120.9624,121.0914,3700.0
2016-09-26 10:35:00,131.51,131.65,131.48,131.5,9400.0,121.1743,121.3033,121.1467,121.1651,9400.0
2016-09-26 10:40:00,131.48,131.5,131.44,131.44,1400.0,121.1467,121.1651,121.1098,121.1098,1400.0
2016-09-26 10:45:00,131.46,131.46,131.28,131.28,1200.0,121.1282,121.1282,120.9624,120.9624,1200.0
2016-09-26 10:50:00,131.34,131.39,131.29,131.35,4300.0,121.0177,121.0637,120.9716,121.0269,4300.0
2016-09-26 10:55:00,131.34,131.35,131.26,131.3,2456.0,121.0177,121.0269,120.9439,120.9808,2456.0
2016-09-26 11:00:00,131.31,131.43,131.21,131.25,2426.0,120.99,121.1006,120.8979,120.9347,2426.0
2016-09-26 11:05:00,131.21,131.32,131.21,131.26,1800.0,120.8979,120.9992,120.8979,120.9439,1800.0
2016-09-26 11:10:00,131.21,131.29,131.14,131.14,2000.0,120.8979,120.9716,120.8334,120.8334,2000.0
2016-09-26 11:15:00,131.09,131.17,131.07,131.17,2500.0,120.7873,120.861,120.7689,120.861,2500.0
2016-09-26 11:20:00,131.17,131.23,131.11,131.14,8280.0,120.861,120.9163,120.8057,120.8334,8280.0
2016-09-26 11:25:00,131.17,131.22,131.11,131.11,3219.0,120.861,120.9071,120.8057,120.8057,3219.0
2016-09-26 11:30:00,131.11,131.13,131.0,131.03,3700.0,120.8057,120.8242,120.7044,120.732,3700.0
2016-09-26 11:35:00,131.06,131.11,131.0,131.03,6400.0,120.7597,120.8057,120.7044,120.732,6400.0
2016-09-26 11:40:00,131.08,131.1,131.0,131.02,5400.0,120.7781,120.7965,120.7044,120.7228,5400.0
2016-09-26 11:45:00,130.96,131.07,130.85,130.86,6231.0,120.6675,120.7689,120.5662,120.5754,6231.0
2016-09-26 11:50:00,130.85,130.91,130.81,130.82,1500.0,120.5662,120.6215,120.5293,120.5385,1500.0
2016-09-26 11:55:00,130.86,130.9,130.84,130.84,1911.0,120.5754,120.6122,120.557,120.557,1911.0
2016-09-26 12:00:00,130.9,130.97,130.9,130.97,1404.0,120.6122,120.6767,120.6122,120.6767,1404.0
2016-09-26 12:05:00,130.97,131.0,130.87,130.93,5006.0,120.6767,120.7044,120.5846,120.6399,5006.0
2016-09-26 12:10:00,130.92,130.93,130.86,130.87,1901.0,120.6307,120.6399,120.5754,120.5846,1901.0
2016-09-26 12:15:00,130.9,130.99,130.86,130.99,2841.0,120.6122,120.6952,120.5754,120.6952,2841.0
2016-09-26 12:20:00,130.99,131.0,130.93,130.93,1850.0,120.6952,120.7044,120.6399,120.6399,1850.0
2016-09-26 12:25:00,130.94,130.97,130.92,130.97,600.0,120.6491,120.6767,120.6307,120.6767,600.0
2016-09-26 12:30:00,131.0,131.0,130.91,130.98,5283.0,120.7044,120.7044,120.6215,120.686,5283.0
2016-09-26 12:35:00,131.0,131.0,130.92,130.92,2671.0,120.7044,120.7044,120.6307,120.6307,2671.0
2016-09-26 12:40:00,130.9,131.02,130.88,131.02,4662.0,120.6122,120.7228,120.5938,120.7228,4662.0
2016-09-26 12:45:00,131.03,131.08,131.0,131.05,3655.0,120.732,120.7781,120.7044,120.7505,3655.0
2016-09-26 12:50:00,131.05,131.06,130.99,131.05,14388.0,120.7505,120.7597,120.6952,120.7505,14388.0
2016-09-26 12:55:00,131.05,131.1,130.94,130.99,27248.0,120.7505,120.7965,120.6491,120.6952,27248.0
2016-09-26 13:00:00,131.03,131.15,130.91,131.03,27975.0,120.732,120.8426,120.6215,120.732,27975.0
2016-09-26 13:05:00,131.08,131.08,130.96,130.99,14750.0,120.7781,120.7781,120.6675,120.6952,14750.0
2016-09-26 13:10:00,130.98,131.06,130.89,131.06,25126.0,120.686,120.7597,120.603,120.7597,25126.0
2016-09-26 13:15:00,131.03,131.03,130.83,130.83,15851.0,120.732,120.732,120.5477,120.5477,15851.0
2016-09-26 13:20:00,130.86,130.88,130.78,130.85,18352.0,120.5754,120.5938,120.5017,120.5662,18352.0
2016-09-26 13:25:00,130.78,130.8,130.68,130.7,10907.0,120.5017,120.5201,120.4095,120.428,10907.0
2016-09-26 13:30:00,130.66,130.73,130.6,130.73,7506.0,120.3911,120.4556,120.3358,120.4556,7506.0
2016-09-26 13:35:00,130.69,130.71,130.59,130.63,13276.0,120.4187,120.4372,120.3266,120.3635,13276.0
2016-09-26 13:40:00,130.64,130.68,130.52,130.58,10926.0,120.3727,120.4095,120.2621,120.3174,10926.0
2016-09-26 13:45:00,130.61,130.66,130.55,130.59,10775.0,120.345,120.3911,120.2897,120.3266,10775.0
2016-09-26 13:50:00,130.58,130.73,130.55,130.73,14422.0,120.3174,120.4556,120.2897,120.4556,14422.0
2016-09-26 13:55:00,130.73,130.87,130.64,130.87,7824.0,120.4556,120.5846,120.3727,120.5846,7824.0
2016-09-26 14:00:00,130.87,130.95,130.83,130.9,9034.0,120.5846,120.6583,120.5477,120.6122,9034.0
2016-09-26 14:05:00,130.9,131.1,130.89,131.09,8826.0,120.6122,120.7965,120.603,120.7873,8826.0
2016-09-26 14:10:00,131.11,131.23,131.09,131.23,2800.0,120.8057,120.9163,120.7873,120.9163,2800.0
2016-09-26 14:15:00,131.25,131.56,131.24,131.56,4260.0,120.9347,121.2204,120.9255,121.2204,4260.0
2016-09-26 14:20:00,131.47,131.56,131.45,131.56,1770.0,121.1374,121.2204,121.119,121.2204,1770.0
2016-09-26 14:25:00,131.59,131.68,131.58,131.66,3700.0,121.248,121.3309,121.2388,121.3125,3700.0
2016-09-26 14:30:00,131.68,131.68,131.63,131.63,1882.0,121.3309,121.3309,121.2849,121.2849,1882.0
2016-09-26 14:35:00,131.6,131.63,131.5,131.54,1985.0,121.2572,121.2849,121.1651,121.2019,1985.0
2016-09-26 14:40:00,131.54,131.62,131.54,131.59,2930.0,121.2019,121.2757,121.2019,121.248,2930.0
2016-09-26 14:45:00,131.59,131.62,131.53,131.62,2100.0,121.248,121.2757,121.1927,121.2757,2100.0
2016-09-26 14:50:00,131.65,131.66,131.57,131.6,2729.0,121.3033,121.3125,121.2296,121.2572,2729.0
2016-09-26 14:55:00,131.62,131.67,131.57,131.57,5750.0,121.2757,121.3217,121.2296,121.2296,5750.0
2016-09-26 15:00:00,131.57,131.63,131.48,131.49,2505.0,121.2296,121.2849,121.1467,121.1559,2505.0
2016-09-26 15:05:00,131.47,131.55,131.45,131.49,2200.0,121.1374,121.2112,121.119,121.1559,2200.0
2016-09-26 15:10:00,131.54,131.54,131.49,131.51,2144.0,121.2019,121.2019,121.1559,121.1743,2144.0
2016-09-26 15:15:00,131.5,131.5,131.35,131.39,3755.0,121.1651,121.1651,121.0269,121.0637,3755.0
2016-09-26 15:20:00,131.38,131.42,131.35,131.35,900.0,121.0545,121.0914,121.0269,121.0269,900.0
2016-09-26 15:25:00,131.38,131.52,131.38,131.52,3100.0,121.0545,121.1835,121.0545,121.1835,3100.0
2016-09-26 15:30:00,131.52,131.63,131.49,131.49,8621.0,121.1835,121.2849,121.1559,121.1559,8621.0
2016-09-26 15:35:00,131.46,131.48,131.33,131.38,9535.0,121.1282,121.1467,121.0084,121.0545,9535.0
2016-09-26 15:40:00,131.39,131.43,131.31,131.32,8534.0,121.0637,121.1006,120.99,120.9992,8534.0
2016-09-26 15:45:00,131.31,131.43,131.25,131.42,13330.0,120.99,121.1006,120.9347,121.0914,13330.0
2016-09-26 15:50:00,131.39,131.4,131.25,131.27,19765.0,121.0637,121.0729,120.9347,120.9532,19765.0
2016-09-26 15:55:00,131.28,131.37,131.17,131.33,34076.0,120.9624,121.0453,120.861,121.0084,34076.0
2016-09-27 09:30:00,131.53,131.53,131.07,131.22,6947.0,121.1927,121.1927,120.7689,120.9071,6947.0
2016-09-27 09:35:00,131.51,131.64,131.4,131.48,5143.0,121.1743,121.2941,121.0729,121.1467,5143.0
2016-09-27 09:40:00,131.49,131.92,131.44,131.6,4750.0,121.1559,121.5521,121.1098,121.2572,4750.0
2016-09-27 09:45:00,131.55,131.64,131.4,131.54,3293.0,121.2112,121.2941,121.0729,121.2019,3293.0
2016-09-27 09:50:00,131.49,131.64,131.39,131.53,7620.0,121.1559,121.2941,121.0637,121.1927,7620.0
2016-09-27 09:55:00,131.54,131.65,131.53,131.61,2671.0,121.2019,121.3033,121.1927,121.2664,2671.0
2016-09-27 10:00:00,131.65,132.18,131.64,132.18,5996.0,121.3033,121.7916,121.2941,121.7916,5996.0
2016-09-27 10:05:00,132.11,132.11,131.82,131.83,2825.0,121.7271,121.7271,121.4599,121.4691,2825.0
2016-09-27 10:10:00,131.79,131.86,131.76,131.81,2300.0,121.4323,121.4968,121.4047,121.4507,2300.0
2016-09-27 10:15:00,131.78,132.03,131.78,131.9,4183.0,121.4231,121.6534,121.4231,121.5336,4183.0
2016-09-27 10:20:00,131.89,131.95,131.83,131.95,1800.0,121.5244,121.5797,121.4691,121.5797,1800.0
2016-09-27 10:25:00,131.9,131.9,131.7,131.7,1817.0,121.5336,121.5336,121.3494,121.3494,1817.0
2016-09-27 10:30:00,131.69,131.76,131.62,131.62,3500.0,121.3402,121.4047,121.2757,121.2757,3500.0
2016-09-27 10:35:00,131.61,131.84,131.61,131.84,3641.0,121.2664,121.4784,121.2664,121.4784,3641.0
2016-09-27 10:40:00,131.84,131.98,131.78,131.92,3685.0,121.4784,121.6074,121.4231,121.5521,3685.0
2016-09-27 10:45:00,132.02,132.09,131.95,131.97,4094.0,121.6442,121.7087,121.5797,121.5981,4094.0
2016-09-27 10:50:00,131.95,132.02,131.94,131.95,5404.0,121.5797,121.6442,121.5705,121.5797,5404.0
2016-09-27 10:55:00,131.98,131.98,131.77,131.77,2950.0,121.6074,121.6074,121.4139,121.4139,2950.0
2016-09-27 11:00:00,131.84,131.84,131.72,131.72,3252.0,121.4784,121.4784,121.3678,121.3678,3252.0
2016-09-27 11:05:00,131.72,131.77,131.66,131.71,3731.0,121.3678,121.4139,121.3125,121.3586,3731.0
2016-09-27 11:10:00,131.72,131.87,131.72,131.83,1700.0,121.3678,121.506,121.3678,121.4691,1700.0
2016-09-27 11:15:00,131.86,131.86,131.7,131.75,2100.0,121.4968,121.4968,121.3494,121.3954,2100.0
2016-09-27 11:20:00,131.75,131.83,131.75,131.8,7216.0,121.3954,121.4691,121.3954,121.4415,7216.0
2016-09-27 11:25:00,131.83,132.05,131.79,132.05,22246.0,121.4691,121.6719,121.4323,121.6719,22246.0
2016-09-27 11:30:00,132.06,132.31,132.05,132.27,3000.0,121.6811,121.9114,121.6719,121.8746,3000.0
2016-09-27 11:35:00,132.3,132.44,132.28,132.34,3500.0,121.9022,122.0312,121.8838,121.9391,3500.0
2016-09-27 11:40:00,132.35,132.39,132.18,132.18,2650.0,121.9483,121.9851,121.7916,121.7916,2650.0
2016-09-27 11:45:00,132.18,132.32,132.15,132.3,4300.0,121.7916,121.9206,121.764,121.9022,4300.0
2016-09-27 11:50:00,132.28,132.38,132.23,132.28,2848.0,121.8838,121.9759,121.8377,121.8838,2848.0
2016-09-27 11:55:00,132.26,132.35,132.26,132.33,1700.0,121.8654,121.9483,121.8654,121.9299,1700.0
2016-09-27 12:00:00,132.31,132.32,132.27,132.27,2950.0,121.9114,121.9206,121.8746,121.8746,2950.0
2016-09-27 12:05:00,132.24,132.26,132.16,132.18,5064.0,121.8469,121.8654,121.7732,121.7916,5064.0
2016-09-27 12:10:00,132.17,132.2,132.16,132.16,2100.0,121.7824,121.8101,121.7732,121.7732,2100.0
2016-09-27 12:15:00,132.15,132.26,132.13,132.26,4223.0,121.764,121.8654,121.7456,121.8654,4223.0
2016-09-27 12:20:00,132.31,132.68,132.29,132.68,5582.0,121.9114,122.2523,121.893,122.2523,5582.0
2016-09-27 12:25:00,132.71,132.76,132.58,132.71,2627.0,122.28,122.3261,122.1602,122.28,2627.0
2016-09-27 12:30:00,132.74,132.78,132.67,132.74,2325.0,122.3076,122.3445,122.2431,122.3076,2325.0
2016-09-27 12:35:00,132.74,132.78,132.71,132.72,3200.0,122.3076,122.3445,122.28,122.2892,3200.0
2016-09-27 12:40:00,132.72,132.8,132.7,132.8,2660.0,122.2892,122.3629,122.2708,122.3629,2660.0
2016-09-27 12:45:00,132.75,132.81,132.73,132.74,4717.0,122.3168,122.3721,122.2984,122.3076,4717.0
2016-09-27 12:50:00,132.78,132.8,132.75,132.8,2700.0,122.3445,122.3629,122.3168,122.3629,2700.0
2016-09-27 12:55:00,132.79,132.8,132.76,132.76,2963.0,122.3537,122.3629,122.3261,122.3261,2963.0
2016-09-27 13:00:00,132.77,132.82,132.76,132.77,3800.0,122.3353,122.3813,122.3261,122.3353,3800.0
2016-09-27 13:05:00,132.76,132.79,132.65,132.65,3381.0,122.3261,122.3537,122.2247,122.2247,3381.0
2016-09-27 13:10:00,132.64,132.66,132.54,132.55,1700.0,122.2155,122.2339,122.1233,122.1326,1700.0
2016-09-27 13:15:00,132.54,132.6,132.53,132.6,1600.0,122.1233,122.1786,122.1141,122.1786,1600.0
2016-09-27 13:20:00,132.6,132.77,132.58,132.75,2990.0,122.1786,122.3353,122.1602,122.3168,2990.0
2016-09-27 13:25:00,132.77,132.79,132.67,132.67,5800.0,122.3353,122.3537,122.2431,122.2431,5800.0
2016-09-27 13:30:00,132.66,132.73,132.66,132.73,1300.0,122.2339,122.2984,122.2339,122.2984,1300.0
2016-09-27 13:35:00,132.71,132.71,132.65,132.66,6434.0,122.28,122.28,122.2247,122.2339,6434.0
2016-09-27 13:40:00,132.66,132.66,132.61,132.66,2000.0,122.2339,122.2339,122.1878,122.2339,2000.0
2016-09-27 13:45:00,132.63,132.63,132.6,132.6,6200.0,122.2063,122.2063,122.1786,122.1786,6200.0
2016-09-27 13:50:00,132.58,132.66,132.58,132.63,3100.0,122.1602,122.2339,122.1602,122.2063,3100.0
2016-09-27 13:55:00,132.63,132.64,132.48,132.48,11350.0,122.2063,122.2155,122.0681,122.0681,11350.0
2016-09-27 14:00:00,132.47,132.55,132.44,132.49,5039.0,122.0588,122.1326,122.0312,122.0773,5039.0
2016-09-27 14:05:00,132.48,132.55,132.44,132.49,3300.0,122.0681,122.1326,122.0312,122.0773,3300.0
2016-09-27 14:10:00,132.5,132.55,132.46,132.48,10708.0,122.0865,122.1326,122.0496,122.0681,10708.0
2016-09-27 14:15:00,132.47,132.49,132.42,132.46,4800.0,122.0588,122.0773,122.0128,122.0496,4800.0
2016-09-27 14:20:00,132.45,132.5,132.44,132.46,2745.0,122.0404,122.0865,122.0312,122.0496,2745.0
2016-09-27 14:25:00,132.47,132.61,132.47,132.61,1500.0,122.0588,122.1878,122.0588,122.1878,1500.0
2016-09-27 14:30:00,132.6,132.6,132.51,132.53,2993.0,122.1786,122.1786,122.0957,122.1141,2993.0
2016-09-27 14:35:00,132.58,132.68,132.57,132.63,2411.0,122.1602,122.2523,122.151,122.2063,2411.0
2016-09-27 14:40:00,132.63,132.68,132.6,132.6,1836.0,122.2063,122.2523,122.1786,122.1786,1836.0
2016-09-27 14:45:00,132.59,132.6,132.55,132.55,2916.0,122.1694,122.1786,122.1326,122.1326,2916.0
2016-09-27 14:50:00,132.5,132.55,132.49,132.55,3270.0,122.0865,122.1326,122.0773,122.1326,3270.0
2016-09-27 14:55:00,132.56,132.56,132.51,132.55,3716.0,122.1418,122.1418,122.0957,122.1326,3716.0
2016-09-27 15:00:00,132.56,132.63,132.56,132.63,2300.0,122.1418,122.2063,122.1418,122.2063,2300.0
2016-09-27 15:05:00,132.62,132.67,132.62,132.67,6399.0,122.1971,122.2431,122.1971,122.2431,6399.0
2016-09-27 15:10:00,132.65,132.65,132.52,132.52,5858.0,122.2247,122.2247,122.1049,122.1049,5858.0
2016-09-27 15:15:00,132.53,132.6,132.52,132.6,4955.0,122.1141,122.1786,122.1049,122.1786,4955.0
2016-09-27 15:20:00,132.57,132.57,132.42,132.44,5411.0,122.151,122.151,122.0128,122.0312,5411.0
2016-09-27 15:25:00,132.44,132.54,132.44,132.52,6300.0,122.0312,122.1233,122.0312,122.1049,6300.0
2016-09-27 15:30:00,132.5,132.52,132.39,132.5,7950.0,122.0865,122.1049,121.9851,122.0865,7950.0
2016-09-27 15:35:00,132.51,132.6,132.47,132.58,7206.0,122.0957,122.1786,122.0588,122.1602,7206.0
2016-09-27 15:40:00,132.6,132.63,132.57,132.63,20687.0,122.1786,122.2063,122.151,122.2063,20687.0
2016-09-27 15:45:00,132.64,132.69,132.51,132.51,11385.0,122.2155,122.2616,122.0957,122.0957,11385.0
2016-09-27 15:50:00,132.51,132.67,132.49,132.64,17256.0,122.0957,122.2431,122.0773,122.2155,17256.0
2016-09-27 15:55:00,132.65,132.66,132.59,132.63,38872.0,122.2247,122.2339,122.1694,122.2063,38872.0
2016-09-28 09:30:00,133.02,133.02,132.84,132.84,3589.0,122.5656,122.5656,122.3998,122.3998,3589.0
2016-09-28 09:35:00,132.83,133.07,132.82,133.01,2600.0,122.3906,122.6117,122.3813,122.5564,2600.0
2016-09-28 09:40:00,132.92,132.92,132.8,132.86,2347.0,122.4735,122.4735,122.3629,122.4182,2347.0
2016-09-28 09:45:00,132.91,133.08,132.89,132.92,2217.0,122.4643,122.6209,122.4458,122.4735,2217.0
2016-09-28 09:50:00,132.81,132.84,132.74,132.79,1900.0,122.3721,122.3998,122.3076,122.3537,1900.0
2016-09-28 09:55:00,132.78,132.85,132.78,132.83,726.0,122.3445,122.409,122.3445,122.3906,726.0
2016-09-28 10:00:00,132.84,133.08,132.82,133.06,8912.0,122.3998,122.6209,122.3813,122.6025,8912.0
2016-09-28 10:05:00,133.04,133.11,132.98,133.0,6688.0,122.5841,122.6486,122.5288,122.5472,6688.0
2016-09-28 10:10:00,132.97,133.02,132.93,132.99,4600.0,122.5196,122.5656,122.4827,122.538,4600.0
2016-09-28 10:15:00,133.01,133.06,132.89,132.9,6099.0,122.5564,122.6025,122.4458,122.4551,6099.0
2016-09-28 10:20:00,132.93,133.04,132.91,133.0,3677.0,122.4827,122.5841,122.4643,122.5472,3677.0
2016-09-28 10:25:00,132.94,133.05,132.94,133.05,1588.0,122.4919,122.5933,122.4919,122.5933,1588.0
2016-09-28 10:30:00,133.07,133.1,132.93,133.01,5201.0,122.6117,122.6393,122.4827,122.5564,5201.0
2016-09-28 10:35:00,133.04,133.12,132.94,132.99,3498.0,122.5841,122.6578,122.4919,122.538,3498.0
2016-09-28 10:40:00,132.99,133.06,132.92,133.0,1949.0,122.538,122.6025,122.4735,122.5472,1949.0
2016-09-28 10:45:00,133.0,133.05,132.86,132.94,6081.0,122.5472,122.5933,122.4182,122.4919,6081.0
2016-09-28 10:50:00,132.91,132.93,132.81,132.93,1149.0,122.4643,122.4827,122.3721,122.4827,1149.0
2016-09-28 10:55:00,132.95,133.07,132.85,132.95,4030.0,122.5011,122.6117,122.409,122.5011,4030.0
2016-09-28 11:00:00,132.91,132.95,132.84,132.95,6500.0,122.4643,122.5011,122.3998,122.5011,6500.0
2016-09-28 11:05:00,132.87,133.0,132.87,132.9,2800.0,122.4274,122.5472,122.4274,122.4551,2800.0
2016-09-28 11:10:00,132.9,133.07,132.9,132.94,4800.0,122.4551,122.6117,122.4551,122.4919,4800.0
2016-09-28 11:15:00,132.94,133.1,132.94,133.1,2800.0,122.4919,122.6393,122.4919,122.6393,2800.0
2016-09-28 11:20:00,133.11,133.11,132.99,133.06,1600.0,122.6486,122.6486,122.538,122.6025,1600.0
2016-09-28 11:25:00,133.07,133.49,133.04,133.44,18696.0,122.6117,122.9987,122.5841,122.9526,18696.0
2016-09-28 11:30:00,133.48,133.49,133.19,133.28,6313.0,122.9895,122.9987,122.7223,122.8052,6313.0
2016-09-28 11:35:00,133.4,133.59,133.4,133.54,5458.0,122.9158,123.0908,122.9158,123.0448,5458.0
2016-09-28 11:40:00,133.53,133.76,133.53,133.56,3883.0,123.0355,123.2475,123.0355,123.0632,3883.0
2016-09-28 11:45:00,133.57,133.62,133.55,133.56,1736.0,123.0724,123.1185,123.054,123.0632,1736.0
2016-09-28 11:50:00,133.57,133.63,133.47,133.49,9200.0,123.0724,123.1277,122.9803,122.9987,9200.0
2016-09-28 11:55:00,133.53,133.53,133.44,133.51,2000.0,123.0355,123.0355,122.9526,123.0171,2000.0
2016-09-28 12:00:00,133.52,133.54,133.3,133.32,7357.0,123.0263,123.0448,122.8236,122.842,7357.0
2016-09-28 12:05:00,133.32,133.35,133.27,133.31,2571.0,122.842,122.8697,122.796,122.8328,2571.0
2016-09-28 12:10:00,133.32,133.58,133.32,133.5,6839.0,122.842,123.0816,122.842,123.0079,6839.0
2016-09-28 12:15:00,133.48,133.49,133.42,133.42,3951.0,122.9895,122.9987,122.9342,122.9342,3951.0
2016-09-28 12:20:00,133.44,133.48,133.38,133.44,1623.0,122.9526,122.9895,122.8973,122.9526,1623.0
2016-09-28 12:25:00,133.48,133.5,133.43,133.5,2020.0,122.9895,123.0079,122.9434,123.0079,2020.0
2016-09-28 12:30:00,133.45,133.49,133.39,133.39,2374.0,122.9618,122.9987,122.9065,122.9065,2374.0
2016-09-28 12:35:00,133.39,133.44,133.36,133.43,640.0,122.9065,122.9526,122.8789,122.9434,640.0
2016-09-28 12:40:00,133.44,133.56,133.44,133.5,5357.0,122.9526,123.0632,122.9526,123.0079,5357.0
2016-09-28 12:45:00,133.5,133.53,133.44,133.44,14478.0,123.0079,123.0355,122.9526,122.9526,14478.0
2016-09-28 12:50:00,133.44,133.53,133.41,133.49,4508.0,122.9526,123.0355,122.925,122.9987,4508.0
2016-09-28 12:55:00,133.48,133.51,133.47,133.49,2686.0,122.9895,123.0171,122.9803,122.9987,2686.0
2016-09-28 13:00:00,133.48,133.48,133.42,133.45,4766.0,122.9895,122.9895,122.9342,122.9618,4766.0
2016-09-28 13:05:00,133.51,133.51,133.46,133.47,2400.0,123.0171,123.0171,122.971,122.9803,2400.0
2016-09-28 13:10:00,133.51,133.53,133.45,133.45,3921.0,123.0171,123.0355,122.9618,122.9618,3921.0
2016-09-28 13:15:00,133.45,133.47,133.32,133.47,27355.0,122.9618,122.9803,122.842,122.9803,27355.0
2016-09-28 13:20:00,133.51,133.82,133.51,133.72,8913.0,123.0171,123.3027,123.0171,123.2106,8913.0
2016-09-28 13:25:00,133.74,133.75,133.74,133.75,2633.0,123.229,123.2383,123.229,123.2383,2633.0
2016-09-28 13:30:00,133.79,133.93,133.79,133.86,4749.0,123.2751,123.4041,123.2751,123.3396,4749.0
2016-09-28 13:35:00,133.95,134.02,133.9,134.02,4521.0,123.4225,123.487,123.3765,123.487,4521.0
2016-09-28 13:40:00,134.07,134.07,134.02,134.02,4098.0,123.5331,123.5331,123.487,123.487,4098.0
2016-09-28 13:45:00,134.01,134.09,133.98,133.99,4723.0,123.4778,123.5515,123.4502,123.4594,4723.0
2016-09-28 13:50:00,133.98,134.16,133.96,134.08,2137.0,123.4502,123.616,123.4317,123.5423,2137.0
2016-09-28 13:55:00,134.08,134.11,134.03,134.07,2502.0,123.5423,123.57,123.4962,123.5331,2502.0
2016-09-28 14:00:00,134.04,134.1,133.99,134.07,2900.0,123.5055,123.5607,123.4594,123.5331,2900.0
2016-09-28 14:05:00,134.08,134.12,134.02,134.11,5273.0,123.5423,123.5792,123.487,123.57,5273.0
2016-09-28 14:10:00,134.14,134.48,134.13,134.4,6836.0,123.5976,123.9109,123.5884,123.8372,6836.0
2016-09-28 14:15:00,134.38,134.47,134.37,134.47,3373.0,123.8187,123.9017,123.8095,123.9017,3373.0
2016-09-28 14:20:00,134.48,134.48,134.35,134.38,5672.0,123.9109,123.9109,123.7911,123.8187,5672.0
2016-09-28 14:25:00,134.37,134.66,134.3,134.41,7993.0,123.8095,124.0767,123.745,123.8464,7993.0
2016-09-28 14:30:00,134.41,134.46,134.3,134.3,4281.0,123.8464,123.8925,123.745,123.745,4281.0
2016-09-28 14:35:00,134.33,134.36,134.18,134.34,2210.0,123.7727,123.8003,123.6345,123.7819,2210.0
2016-09-28 14:40:00,134.38,134.48,134.37,134.48,4100.0,123.8187,123.9109,123.8095,123.9109,4100.0
2016-09-28 14:45:00,134.45,134.57,134.41,134.52,2489.0,123.8832,123.9938,123.8464,123.9477,2489.0
2016-09-28 14:50:00,134.51,134.64,134.48,134.63,3302.0,123.9385,124.0583,123.9109,124.0491,3302.0
2016-09-28 14:55:00,134.6,134.6,134.4,134.43,4024.0,124.0214,124.0214,123.8372,123.8648,4024.0
2016-09-28 15:00:00,134.4,134.4,134.33,134.37,4373.0,123.8372,123.8372,123.7727,123.8095,4373.0
2016-09-28 15:05:00,134.35,134.35,134.19,134.2,19300.0,123.7911,123.7911,123.6437,123.6529,19300.0
2016-09-28 15:10:00,134.18,134.23,134.14,134.16,4937.0,123.6345,123.6805,123.5976,123.616,4937.0
2016-09-28 15:15:00,134.22,134.27,134.13,134.13,4179.0,123.6713,123.7174,123.5884,123.5884,4179.0
2016-09-28 15:20:00,134.12,134.21,134.11,134.16,7662.0,123.5792,123.6621,123.57,123.616,7662.0
2016-09-28 15:25:00,134.19,134.19,134.07,134.07,4700.0,123.6437,123.6437,123.5331,123.5331,4700.0
2016-09-28 15:30:00,134.09,134.13,134.07,134.13,4020.0,123.5515,123.5884,123.5331,123.5884,4020.0
2016-09-28 15:35:00,134.11,134.2,134.1,134.2,5858.0,123.57,123.6529,123.5607,123.6529,5858.0
2016-09-28 15:40:00,134.2,134.3,134.16,134.28,6299.0,123.6529,123.745,123.616,123.7266,6299.0
2016-09-28 15:45:00,134.33,134.46,134.3,134.44,14907.0,123.7727,123.8925,123.745,123.874,14907.0
2016-09-28 15:50:00,134.42,134.44,134.35,134.41,20680.0,123.8556,123.874,123.7911,123.8464,20680.0
2016-09-28 15:55:00,134.42,134.5,134.38,134.42,51270.0,123.8556,123.9293,123.8187,123.8556,51270.0
2016-09-29 09:30:00,134.54,134.54,133.79,134.31,30211.0,123.9662,123.9662,123.2751,123.7542,30211.0
2016-09-29 09:35:00,134.15,134.52,134.12,134.17,4686.0,123.6068,123.9477,123.5792,123.6252,4686.0
2016-09-29 09:40:00,134.17,134.58,134.16,134.58,2301.0,123.6252,124.003,123.616,124.003,2301.0
2016-09-29 09:45:00,134.53,134.53,134.32,134.33,1394.0,123.9569,123.9569,123.7635,123.7727,1394.0
2016-09-29 09:50:00,134.26,134.35,134.25,134.25,3466.0,123.7082,123.7911,123.699,123.699,3466.0
2016-09-29 09:55:00,134.2,134.21,134.13,134.13,800.0,123.6529,123.6621,123.5884,123.5884,800.0
2016-09-29 10:00:00,134.19,134.37,134.13,134.23,4580.0,123.6437,123.8095,123.5884,123.6805,4580.0
2016-09-29 10:05:00,134.26,134.27,133.82,133.82,4511.0,123.7082,123.7174,123.3027,123.3027,4511.0
2016-09-29 10:10:00,133.85,134.0,133.85,133.93,2324.0,123.3304,123.4686,123.3304,123.4041,2324.0
2016-09-29 10:15:00,133.93,134.17,133.93,134.11,4317.0,123.4041,123.6252,123.4041,123.57,4317.0
2016-09-29 10:20:00,134.1,134.12,134.0,134.03,28300.0,123.5607,123.5792,123.4686,123.4962,28300.0
2016-09-29 10:25:00,134.07,134.09,133.94,133.94,1500.0,123.5331,123.5515,123.4133,123.4133,1500.0
2016-09-29 10:30:00,134.01,134.05,133.94,134.0,1963.0,123.4778,123.5147,123.4133,123.4686,1963.0
2016-09-29 10:35:00,133.99,133.99,133.91,133.98,1800.0,123.4594,123.4594,123.3857,123.4502,1800.0
2016-09-29 10:40:00,134.0,134.01,133.86,133.9,5475.0,123.4686,123.4778,123.3396,123.3765,5475.0
2016-09-29 10:45:00,133.84,133.84,133.74,133.83,1200.0,123.3212,123.3212,123.229,123.312,1200.0
2016-09-29 10:50:00,133.82,133.92,133.81,133.91,1900.0,123.3027,123.3949,123.2935,123.3857,1900.0
2016-09-29 10:55:00,133.96,134.01,133.89,133.89,600.0,123.4317,123.4778,123.3672,123.3672,600.0
2016-09-29 11:00:00,133.78,133.8,133.72,133.72,1300.0,123.2659,123.2843,123.2106,123.2106,1300.0
2016-09-29 11:05:00,133.76,133.76,133.61,133.65,1200.0,123.2475,123.2475,123.1093,123.1461,1200.0
2016-09-29 11:10:00,133.63,133.68,133.51,133.54,2100.0,123.1277,123.1738,123.0171,123.0448,2100.0
2016-09-29 11:15:00,133.61,133.61,133.49,133.57,1250.0,123.1093,123.1093,122.9987,123.0724,1250.0
2016-09-29 11:20:00,133.57,133.57,133.57,133.57,0.0,123.0724,123.0724,123.0724,123.0724,0.0
2016-09-29 11:25:00,133.62,133.77,133.62,133.77,3243.0,123.1185,123.2567,123.1185,123.2567,3243.0
2016-09-29 11:30:00,133.82,133.84,133.79,133.79,803.0,123.3027,123.3212,123.2751,123.2751,803.0
2016-09-29 11:35:00,133.8,133.82,133.79,133.79,700.0,123.2843,123.3027,123.2751,123.2751,700.0
2016-09-29 11:40:00,133.81,133.83,133.78,133.78,700.0,123.2935,123.312,123.2659,123.2659,700.0
2016-09-29 11:45:00,133.83,133.83,133.68,133.74,3400.0,123.312,123.312,123.1738,123.229,3400.0
2016-09-29 11:50:00,133.76,133.76,133.7,133.74,2246.0,123.2475,123.2475,123.1922,123.229,2246.0
2016-09-29 11:55:00,133.78,133.78,133.66,133.67,2290.0,123.2659,123.2659,123.1553,123.1645,2290.0
2016-09-29 12:00:00,133.73,133.73,133.69,133.7,500.0,123.2198,123.2198,123.183,123.1922,500.0
2016-09-29 12:05:00,133.7,133.88,133.7,133.88,3100.0,123.1922,123.358,123.1922,123.358,3100.0
2016-09-29 12:10:00,133.9,133.9,133.83,133.83,1400.0,123.3765,123.3765,123.312,123.312,1400.0
2016-09-29 12:15:00,133.86,133.87,133.8,133.83,1400.0,123.3396,123.3488,123.2843,123.312,1400.0
2016-09-29 12:20:00,133.84,133.87,133.79,133.83,1292.0,123.3212,123.3488,123.2751,123.312,1292.0
2016-09-29 12:25:00,133.92,133.92,133.83,133.87,902.0,123.3949,123.3949,123.312,123.3488,902.0
2016-09-29 12:30:00,133.76,133.78,133.73,133.78,1200.0,123.2475,123.2659,123.2198,123.2659,1200.0
2016-09-29 12:35:00,133.76,133.76,133.63,133.71,2716.0,123.2475,123.2475,123.1277,123.2014,2716.0
2016-09-29 12:40:00,133.61,133.62,133.45,133.49,2100.0,123.1093,123.1185,122.9618,122.9987,2100.0
2016-09-29 12:45:00,133.44,133.57,133.44,133.5,15273.0,122.9526,123.0724,122.9526,123.0079,15273.0
2016-09-29 12:50:00,133.47,133.5,133.21,133.24,7629.0,122.9803,123.0079,122.7407,122.7683,7629.0
2016-09-29 12:55:00,133.29,133.36,133.0,133.24,11501.0,122.8144,122.8789,122.5472,122.7683,11501.0
2016-09-29 13:00:00,133.27,133.27,132.89,132.89,1200.0,122.796,122.796,122.4458,122.4458,1200.0
2016-09-29 13:05:00,132.97,133.15,132.97,133.15,1100.0,122.5196,122.6854,122.5196,122.6854,1100.0
2016-09-29 13:10:00,133.29,133.43,133.25,133.25,4500.0,122.8144,122.9434,122.7775,122.7775,4500.0
2016-09-29 13:15:00,133.12,133.33,133.11,133.11,1400.0,122.6578,122.8513,122.6486,122.6486,1400.0
2016-09-29 13:20:00,133.14,133.16,132.93,133.15,2000.0,122.6762,122.6946,122.4827,122.6854,2000.0
2016-09-29 13:25:00,133.22,133.41,133.18,133.35,4538.0,122.7499,122.925,122.713,122.8697,4538.0
2016-09-29 13:30:00,133.37,133.51,133.24,133.51,4460.0,122.8881,123.0171,122.7683,123.0171,4460.0
2016-09-29 13:35:00,133.53,133.53,133.3,133.3,2835.0,123.0355,123.0355,122.8236,122.8236,2835.0
2016-09-29 13:40:00,133.24,133.33,133.14,133.33,14367.0,122.7683,122.8513,122.6762,122.8513,14367.0
2016-09-29 13:45:00,133.36,133.36,133.17,133.21,2097.0,122.8789,122.8789,122.7038,122.7407,2097.0
2016-09-29 13:50:00,133.17,133.27,133.08,133.12,6554.0,122.7038,122.796,122.6209,122.6578,6554.0
2016-09-29 13:55:00,133.15,133.15,132.98,133.11,3835.0,122.6854,122.6854,122.5288,122.6486,3835.0
2016-09-29 14:00:00,133.13,133.17,133.06,133.12,2645.0,122.667,122.7038,122.6025,122.6578,2645.0
2016-09-29 14:05:00,133.17,133.27,133.14,133.27,3684.0,122.7038,122.796,122.6762,122.796,3684.0
2016-09-29 14:10:00,133.24,133.27,133.13,133.24,2400.0,122.7683,122.796,122.667,122.7683,2400.0
2016-09-29 14:15:00,133.28,133.48,133.25,133.42,3285.0,122.8052,122.9895,122.7775,122.9342,3285.0
2016-09-29 14:20:00,133.47,133.58,133.47,133.58,845.0,122.9803,123.0816,122.9803,123.0816,845.0
2016-09-29 14:25:00,133.55,133.78,133.51,133.77,1100.0,123.054,123.2659,123.0171,123.2567,1100.0
2016-09-29 14:30:00,133.77,133.77,133.53,133.69,3000.0,123.2567,123.2567,123.0355,123.183,3000.0
2016-09-29 14:35:00,133.71,133.87,133.71,133.79,2200.0,123.2014,123.3488,123.2014,123.2751,2200.0
2016-09-29 14:40:00,133.82,133.84,133.77,133.77,6200.0,123.3027,123.3212,123.2567,123.2567,6200.0
2016-09-29 14:45:00,133.8,133.94,133.71,133.94,7720.0,123.2843,123.4133,123.2014,123.4133,7720.0
2016-09-29 14:50:00,133.91,133.91,133.71,133.77,2239.0,123.3857,123.3857,123.2014,123.2567,2239.0
2016-09-29 14:55:00,133.78,133.81,133.7,133.78,5694.0,123.2659,123.2935,123.1922,123.2659,5694.0
2016-09-29 15:00:00,133.7,133.78,133.6,133.66,4000.0,123.1922,123.2659,123.1,123.1553,4000.0
2016-09-29 15:05:00,133.66,133.73,133.62,133.7,3389.0,123.1553,123.2198,123.1185,123.1922,3389.0
2016-09-29 15:10:00,133.68,133.77,133.56,133.66,5500.0,123.1738,123.2567,123.0632,123.1553,5500.0
2016-09-29 15:15:00,133.64,133.67,133.52,133.52,4200.0,123.1369,123.1645,123.0263,123.0263,4200.0
2016-09-29 15:20:00,133.5,133.63,133.46,133.47,4695.0,123.0079,123.1277,122.971,122.9803,4695.0
2016-09-29 15:25:00,133.48,133.71,133.4,133.67,11450.0,122.9895,123.2014,122.9158,123.1645,11450.0
2016-09-29 15:30:00,133.69,133.82,133.61,133.75,6000.0,123.183,123.3027,123.1093,123.2383,6000.0
2016-09-29 15:35:00,133.72,133.74,133.57,133.7,7431.0,123.2106,123.229,123.0724,123.1922,7431.0
2016-09-29 15:40:00,133.73,133.81,133.46,133.63,9445.0,123.2198,123.2935,122.971,123.1277,9445.0
2016-09-29 15:45:00,133.66,133.66,133.5,133.54,10700.0,123.1553,123.1553,123.0079,123.0448,10700.0
2016-09-29 15:50:00,133.52,133.62,133.48,133.62,24738.0,123.0263,123.1185,122.9895,123.1185,24738.0
2016-09-29 15:55:00,133.62,133.63,133.3,133.32,23098.0,123.1185,123.1277,122.8236,122.842,23098.0
2016-09-30 09:30:00,134.46,134.46,134.02,134.34,5277.0,123.8925,123.8925,123.487,123.7819,5277.0
2016-09-30 09:35:00,134.09,134.09,133.96,133.96,600.0,123.5515,123.5515,123.4317,123.4317,600.0
2016-09-30 09:40:00,133.94,134.19,133.86,134.05,1000.0,123.4133,123.6437,123.3396,123.5147,1000.0
2016-09-30 09:45:00,134.05,134.23,133.75,133.94,2708.0,123.5147,123.6805,123.2383,123.4133,2708.0
2016-09-30 09:50:00,133.99,134.11,133.92,133.94,3700.0,123.4594,123.57,123.3949,123.4133,3700.0
2016-09-30 09:55:00,134.0,134.03,133.67,133.67,3160.0,123.4686,123.4962,123.1645,123.1645,3160.0
2016-09-30 10:00:00,133.79,133.86,133.73,133.86,1600.0,123.2751,123.3396,123.2198,123.3396,1600.0
2016-09-30 10:05:00,133.8,133.8,133.67,133.77,2026.0,123.2843,123.2843,123.1645,123.2567,2026.0
2016-09-30 10:10:00,133.9,134.07,133.81,134.06,6400.0,123.3765,123.5331,123.2935,123.5239,6400.0
2016-09-30 10:15:00,134.02,134.05,133.56,133.61,4347.0,123.487,123.5147,123.0632,123.1093,4347.0
2016-09-30 10:20:00,133.61,133.75,133.5,133.66,3004.0,123.1093,123.2383,123.0079,123.1553,3004.0
2016-09-30 10:25:00,133.72,133.77,133.68,133.71,2190.0,123.2106,123.2567,123.1738,123.2014,2190.0
2016-09-30 10:30:00,133.78,134.02,133.78,134.02,2538.0,123.2659,123.487,123.2659,123.487,2538.0
2016-09-30 10:35:00,134.04,134.13,133.89,133.94,5966.0,123.5055,123.5884,123.3672,123.4133,5966.0
2016-09-30 10:40:00,134.0,134.03,133.78,133.78,8200.0,123.4686,123.4962,123.2659,123.2659,8200.0
2016-09-30 10:45:00,133.78,133.82,133.76,133.76,600.0,123.2659,123.3027,123.2475,123.2475,600.0
2016-09-30 10:50:00,133.9,133.99,133.85,133.87,6850.0,123.3765,123.4594,123.3304,123.3488,6850.0
2016-09-30 10:55:00,133.94,134.13,133.88,134.13,2100.0,123.4133,123.5884,123.358,123.5884,2100.0
2016-09-30 11:00:00,134.16,134.26,134.09,134.21,19400.0,123.616,123.7082,123.5515,123.6621,19400.0
2016-09-30 11:05:00,134.27,134.35,134.15,134.17,2291.0,123.7174,123.7911,123.6068,123.6252,2291.0
2016-09-30 11:10:00,134.23,134.46,134.23,134.46,1700.0,123.6805,123.8925,123.6805,123.8925,1700.0
2016-09-30 11:15:00,134.43,134.45,134.41,134.45,700.0,123.8648,123.8832,123.8464,123.8832,700.0
2016-09-30 11:20:00,134.54,134.54,134.31,134.42,1398.0,123.9662,123.9662,123.7542,123.8556,1398.0
2016-09-30 11:25:00,134.43,134.51,134.33,134.5,1923.0,123.8648,123.9385,123.7727,123.9293,1923.0
2016-09-30 11:30:00,134.47,134.6,134.47,134.49,1400.0,123.9017,124.0214,123.9017,123.9201,1400.0
2016-09-30 11:35:00,134.5,134.54,134.41,134.43,1750.0,123.9293,123.9662,123.8464,123.8648,1750.0
2016-09-30 11:40:00,134.36,134.41,134.33,134.39,1600.0,123.8003,123.8464,123.7727,123.828,1600.0
2016-09-30 11:45:00,134.4,134.49,134.4,134.45,2326.0,123.8372,123.9201,123.8372,123.8832,2326.0
2016-09-30 11:50:00,134.46,134.47,134.42,134.42,1543.0,123.8925,123.9017,123.8556,123.8556,1543.0
2016-09-30 11:55:00,134.47,134.52,134.4,134.47,3267.0,123.9017,123.9477,123.8372,123.9017,3267.0
2016-09-30 12:00:00,134.43,134.5,134.43,134.48,6280.0,123.8648,123.9293,123.8648,123.9109,6280.0
2016-09-30 12:05:00,134.52,134.59,134.52,134.59,2100.0,123.9477,124.0122,123.9477,124.0122,2100.0
2016-09-30 12:10:00,134.62,134.62,134.55,134.55,500.0,124.0399,124.0399,123.9754,123.9754,500.0
2016-09-30 12:15:00,134.61,134.71,134.61,134.71,3350.0,124.0307,124.1228,124.0307,124.1228,3350.0
2016-09-30 12:20:00,134.72,134.81,134.71,134.74,42482.0,124.132,124.2149,124.1228,124.1504,42482.0
2016-09-30 12:25:00,134.75,134.85,134.75,134.79,1400.0,124.1597,124.2518,124.1597,124.1965,1400.0
2016-09-30 12:30:00,134.83,134.84,134.77,134.77,900.0,124.2334,124.2426,124.1781,124.1781,900.0
2016-09-30 12:35:00,134.82,134.89,134.79,134.87,3623.0,124.2242,124.2887,124.1965,124.2702,3623.0
2016-09-30 12:40:00,134.82,134.82,134.68,134.79,1175.0,124.2242,124.2242,124.0952,124.1965,1175.0
2016-09-30 12:45:00,134.79,134.79,134.64,134.64,3500.0,124.1965,124.1965,124.0583,124.0583,3500.0
2016-09-30 12:50:00,134.61,134.62,134.53,134.53,2020.0,124.0307,124.0399,123.9569,123.9569,2020.0
2016-09-30 12:55:00,134.53,134.55,134.43,134.43,2201.0,123.9569,123.9754,123.8648,123.8648,2201.0
2016-09-30 13:00:00,134.41,134.47,134.41,134.47,2300.0,123.8464,123.9017,123.8464,123.9017,2300.0
2016-09-30 13:05:00,134.52,134.52,134.39,134.39,1700.0,123.9477,123.9477,123.828,123.828,1700.0
2016-09-30 13:10:00,134.38,134.4,134.36,134.4,1500.0,123.8187,123.8372,123.8003,123.8372,1500.0
2016-09-30 13:15:00,134.37,134.43,134.32,134.32,1500.0,123.8095,123.8648,123.7635,123.7635,1500.0
2016-09-30 13:20:00,134.33,134.37,134.29,134.29,1674.0,123.7727,123.8095,123.7358,123.7358,1674.0
2016-09-30 13:25:00,134.21,134.21,134.21,134.21,200.0,123.6621,123.6621,123.6621,123.6621,200.0
2016-09-30 13:30:00,134.15,134.19,134.12,134.15,5997.0,123.6068,123.6437,123.5792,123.6068,5997.0
2016-09-30 13:35:00,134.18,134.27,134.16,134.23,1800.0,123.6345,123.7174,123.616,123.6805,1800.0
2016-09-30 13:40:00,134.28,134.29,134.22,134.26,2000.0,123.7266,123.7358,123.6713,123.7082,2000.0
2016-09-30 13:45:00,134.32,134.39,134.32,134.35,800.0,123.7635,123.828,123.7635,123.7911,800.0
2016-09-30 13:50:00,134.33,134.34,134.23,134.27,1965.0,123.7727,123.7819,123.6805,123.7174,1965.0
2016-09-30 13:55:00,134.26,134.28,134.2,134.26,4300.0,123.7082,123.7266,123.6529,123.7082,4300.0
2016-09-30 14:00:00,134.26,134.3,134.22,134.25,3909.0,123.7082,123.745,123.6713,123.699,3909.0
2016-09-30 14:05:00,134.27,134.28,134.24,134.24,1888.0,123.7174,123.7266,123.6897,123.6897,1888.0
2016-09-30 14:10:00,134.29,134.35,134.29,134.32,49764.0,123.7358,123.7911,123.7358,123.7635,49764.0
2016-09-30 14:15:00,134.33,134.45,134.33,134.37,2045.0,123.7727,123.8832,123.7727,123.8095,2045.0
2016-09-30 14:20:00,134.4,134.41,134.36,134.4,1340.0,123.8372,123.8464,123.8003,123.8372,1340.0
2016-09-30 14:25:00,134.41,134.47,134.41,134.44,1399.0,123.8464,123.9017,123.8464,123.874,1399.0
2016-09-30 14:30:00,134.46,134.57,134.45,134.53,5310.0,123.8925,123.9938,123.8832,123.9569,5310.0
2016-09-30 14:35:00,134.53,134.66,134.53,134.66,1800.0,123.9569,124.0767,123.9569,124.0767,1800.0
2016-09-30 14:40:00,134.63,134.67,134.62,134.67,1533.0,124.0491,124.0859,124.0399,124.0859,1533.0
2016-09-30 14:45:00,134.71,134.77,134.69,134.77,2574.0,124.1228,124.1781,124.1044,124.1781,2574.0
2016-09-30 14:50:00,134.75,134.75,134.67,134.71,900.0,124.1597,124.1597,124.0859,124.1228,900.0
2016-09-30 14:55:00,134.73,134.74,134.72,134.72,1300.0,124.1412,124.1504,124.132,124.132,1300.0
2016-09-30 15:00:00,134.73,134.81,134.73,134.81,1233.0,124.1412,124.2149,124.1412,124.2149,1233.0
2016-09-30 15:05:00,134.78,134.8,134.78,134.8,2001.0,124.1873,124.2057,124.1873,124.2057,2001.0
2016-09-30 15:10:00,134.82,134.93,134.82,134.93,3067.0,124.2242,124.3255,124.2242,124.3255,3067.0
2016-09-30 15:15:00,134.95,135.0,134.94,134.94,2879.0,124.3439,124.39,124.3347,124.3347,2879.0
2016-09-30 15:20:00,134.95,134.99,134.9,134.99,6764.0,124.3439,124.3808,124.2979,124.3808,6764.0
2016-09-30 15:25:00,134.97,135.0,134.89,134.9,4900.0,124.3624,124.39,124.2887,124.2979,4900.0
2016-09-30 15:30:00,134.91,134.98,134.84,134.86,4736.0,124.3071,124.3716,124.2426,124.261,4736.0
2016-09-30 15:35:00,134.85,134.9,134.83,134.85,4299.0,124.2518,124.2979,124.2334,124.2518,4299.0
2016-09-30 15:40:00,134.83,134.97,134.78,134.9,5631.0,124.2334,124.3624,124.1873,124.2979,5631.0
2016-09-30 15:45:00,134.93,134.96,134.84,134.88,8082.0,124.3255,124.3532,124.2426,124.2794,8082.0
2016-09-30 15:50:00,134.87,134.94,134.8,134.83,11082.0,124.2702,124.3347,124.2057,124.2334,11082.0
2016-09-30 15:55:00,134.82,134.83,134.54,134.55,38185.0,124.2242,124.2334,123.9662,123.9754,38185.0
2016-10-03 09:30:00,134.36,134.38,134.01,134.05,11022.0,123.8003,123.8187,123.4778,123.5147,11022.0
2016-10-03 09:35:00,134.09,134.2,134.05,134.06,900.0,123.5515,123.6529,123.5147,123.5239,900.0
2016-10-03 09:40:00,134.17,134.29,134.12,134.29,1978.0,123.6252,123.7358,123.5792,123.7358,1978.0
2016-10-03 09:45:00,134.27,134.28,134.04,134.2,1700.0,123.7174,123.7266,123.5055,123.6529,1700.0
2016-10-03 09:50:00,134.22,134.32,134.17,134.32,1773.0,123.6713,123.7635,123.6252,123.7635,1773.0
2016-10-03 09:55:00,134.25,134.28,134.13,134.13,1600.0,123.699,123.7266,123.5884,123.5884,1600.0
2016-10-03 10:00:00,134.2,134.56,134.2,134.3,4602.0,123.6529,123.9846,123.6529,123.745,4602.0
2016-10-03 10:05:00,134.28,134.31,134.13,134.25,3216.0,123.7266,123.7542,123.5884,123.699,3216.0
2016-10-03 10:10:00,134.24,134.26,134.19,134.25,1734.0,123.6897,123.7082,123.6437,123.699,1734.0
2016-10-03 10:15:00,134.2,134.22,134.09,134.21,1220.0,123.6529,123.6713,123.5515,123.6621,1220.0
2016-10-03 10:20:00,134.15,134.17,134.1,134.11,1584.0,123.6068,123.6252,123.5607,123.57,1584.0
2016-10-03 10:25:00,134.07,134.15,134.07,134.09,1976.0,123.5331,123.6068,123.5331,123.5515,1976.0
2016-10-03 10:30:00,134.11,134.16,134.07,134.16,6009.0,123.57,123.616,123.5331,123.616,6009.0
2016-10-03 10:35:00,134.15,134.17,134.09,134.14,3819.0,123.6068,123.6252,123.5515,123.5976,3819.0
2016-10-03 10:40:00,134.15,134.16,134.09,134.16,2365.0,123.6068,123.616,123.5515,123.616,2365.0
2016-10-03 10:45:00,134.18,134.34,134.18,134.34,3000.0,123.6345,123.7819,123.6345,123.7819,3000.0
2016-10-03 10:50:00,134.37,134.49,134.37,134.46,5854.0,123.8095,123.9201,123.8095,123.8925,5854.0
2016-10-03 10:55:00,134.5,134.54,134.44,134.44,1008.0,123.9293,123.9662,123.874,123.874,1008.0
2016-10-03 11:00:00,134.44,134.47,134.32,134.32,1350.0,123.874,123.9017,123.7635,123.7635,1350.0
2016-10-03 11:05:00,134.3,134.3,134.18,134.18,1500.0,123.745,123.745,123.6345,123.6345,1500.0
2016-10-03 11:10:00,134.19,134.31,134.19,134.25,12000.0,123.6437,123.7542,123.6437,123.699,12000.0
2016-10-03 11:15:00,134.24,134.33,134.24,134.25,8462.0,123.6897,123.7727,123.6897,123.699,8462.0
2016-10-03 11:20:00,134.22,134.32,134.17,134.25,4300.0,123.6713,123.7635,123.6252,123.699,4300.0
2016-10-03 11:25:00,134.27,134.28,134.18,134.19,2904.0,123.7174,123.7266,123.6345,123.6437,2904.0
2016-10-03 11:30:00,134.23,134.3,134.23,134.26,6543.0,123.6805,123.745,123.6805,123.7082,6543.0
2016-10-03 11:35:00,134.28,134.29,134.12,134.12,3550.0,123.7266,123.7358,123.5792,123.5792,3550.0
2016-10-03 11:40:00,134.14,134.22,134.14,134.16,4650.0,123.5976,123.6713,123.5976,123.616,4650.0
2016-10-03 11:45:00,134.19,134.2,134.09,134.09,1698.0,123.6437,123.6529,123.5515,123.5515,1698.0
2016-10-03 11:50:00,134.05,134.08,133.98,134.07,6350.0,123.5147,123.5423,123.4502,123.5331,6350.0
2016-10-03 11:55:00,134.03,134.15,134.02,134.12,1700.0,123.4962,123.6068,123.487,123.5792,1700.0
2016-10-03 12:00:00,134.1,134.1,134.08,134.1,700.0,123.5607,123.5607,123.5423,123.5607,700.0
2016-10-03 12:05:00,134.12,134.17,134.1,134.1,2000.0,123.5792,123.6252,123.5607,123.5607,2000.0
2016-10-03 12:10:00,134.1,134.11,134.05,134.05,800.0,123.5607,123.57,123.5147,123.5147,800.0
2016-10-03 12:15:00,134.01,134.01,133.96,133.97,3968.0,123.4778,123.4778,123.4317,123.441,3968.0
2016-10-03 12:20:00,134.04,134.04,133.85,133.87,2088.0,123.5055,123.5055,123.3304,123.3488,2088.0
2016-10-03 12:25:00,133.81,133.93,133.81,133.93,10200.0,123.2935,123.4041,123.2935,123.4041,10200.0
2016-10-03 12:30:00,133.92,133.94,133.84,133.91,7150.0,123.3949,123.4133,123.3212,123.3857,7150.0
2016-10-03 12:35:00,133.93,134.04,133.87,134.04,14230.0,123.4041,123.5055,123.3488,123.5055,14230.0
2016-10-03 12:40:00,134.0,134.11,134.0,134.1,1200.0,123.4686,123.57,123.4686,123.5607,1200.0
2016-10-03 12:45:00,134.12,134.12,134.1,134.1,200.0,123.5792,123.5792,123.5607,123.5607,200.0
2016-10-03 12:50:00,134.11,134.17,134.11,134.13,1700.0,123.57,123.6252,123.57,123.5884,1700.0
2016-10-03 12:55:00,134.15,134.15,134.03,134.13,2500.0,123.6068,123.6068,123.4962,123.5884,2500.0
2016-10-03 13:00:00,134.14,134.16,134.04,134.08,1900.0,123.5976,123.616,123.5055,123.5423,1900.0
2016-10-03 13:05:00,134.04,134.14,134.02,134.1,15600.0,123.5055,123.5976,123.487,123.5607,15600.0
2016-10-03 13:10:00,134.12,134.17,134.03,134.12,4733.0,123.5792,123.6252,123.4962,123.5792,4733.0
2016-10-03 13:15:00,134.13,134.2,134.11,134.12,5468.0,123.5884,123.6529,123.57,123.5792,5468.0
2016-10-03 13:20:00,134.15,134.31,134.15,134.31,1225.0,123.6068,123.7542,123.6068,123.7542,1225.0
2016-10-03 13:25:00,134.3,134.3,134.27,134.28,727.0,123.745,123.745,123.7174,123.7266,727.0
2016-10-03 13:30:00,134.2,134.31,134.2,134.31,577.0,123.6529,123.7542,123.6529,123.7542,577.0
2016-10-03 13:35:00,134.34,134.34,134.16,134.23,4052.0,123.7819,123.7819,123.616,123.6805,4052.0
2016-10-03 13:40:00,134.25,134.27,134.19,134.25,5438.0,123.699,123.7174,123.6437,123.699,5438.0
2016-10-03 13:45:00,134.26,134.31,134.26,134.28,1654.0,123.7082,123.7542,123.7082,123.7266,1654.0
2016-10-03 13:50:00,134.32,134.32,134.21,134.21,2700.0,123.7635,123.7635,123.6621,123.6621,2700.0
2016-10-03 13:55:00,134.25,134.36,134.21,134.21,3051.0,123.699,123.8003,123.6621,123.6621,3051.0
2016-10-03 14:00:00,134.25,134.28,134.19,134.23,3220.0,123.699,123.7266,123.6437,123.6805,3220.0
2016-10-03 14:05:00,134.23,134.24,134.11,134.11,600.0,123.6805,123.6897,123.57,123.57,600.0
2016-10-03 14:10:00,134.11,134.12,133.98,133.98,1998.0,123.57,123.5792,123.4502,123.4502,1998.0
2016-10-03 14:15:00,133.98,134.01,133.83,133.86,5311.0,123.4502,123.4778,123.312,123.3396,5311.0
2016-10-03 14:20:00,133.87,133.9,133.81,133.9,2200.0,123.3488,123.3765,123.2935,123.3765,2200.0
2016-10-03 14:25:00,133.91,133.91,133.8,133.81,1500.0,123.3857,123.3857,123.2843,123.2935,1500.0
2016-10-03 14:30:00,133.83,133.88,133.81,133.88,1800.0,123.312,123.358,123.2935,123.358,1800.0
2016-10-03 14:35:00,133.87,133.87,133.75,133.78,659.0,123.3488,123.3488,123.2383,123.2659,659.0
2016-10-03 14:40:00,133.71,133.74,133.62,133.62,1320.0,123.2014,123.229,123.1185,123.1185,1320.0
2016-10-03 14:45:00,133.66,133.66,133.59,133.59,951.0,123.1553,123.1553,123.0908,123.0908,951.0
2016-10-03 14:50:00,133.58,133.67,133.56,133.66,2970.0,123.0816,123.1645,123.0632,123.1553,2970.0
2016-10-03 14:55:00,133.66,133.77,133.64,133.77,1500.0,123.1553,123.2567,123.1369,123.2567,1500.0
2016-10-03 15:00:00,133.8,133.82,133.73,133.73,3200.0,123.2843,123.3027,123.2198,123.2198,3200.0
2016-10-03 15:05:00,133.72,133.76,133.71,133.75,4878.0,123.2106,123.2475,123.2014,123.2383,4878.0
2016-10-03 15:10:00,133.72,133.79,133.72,133.79,1500.0,123.2106,123.2751,123.2106,123.2751,1500.0
2016-10-03 15:15:00,133.82,133.89,133.8,133.89,1700.0,123.3027,123.3672,123.2843,123.3672,1700.0
2016-10-03 15:20:00,133.88,133.9,133.8,133.83,1905.0,123.358,123.3765,123.2843,123.312,1905.0
2016-10-03 15:25:00,133.81,133.87,133.81,133.84,3730.0,123.2935,123.3488,123.2935,123.3212,3730.0
2016-10-03 15:30:00,133.86,133.88,133.82,133.88,3196.0,123.3396,123.358,123.3027,123.358,3196.0
2016-10-03 15:35:00,133.88,133.97,133.88,133.89,1300.0,123.358,123.441,123.358,123.3672,1300.0
2016-10-03 15:40:00,133.91,133.97,133.9,133.97,4333.0,123.3857,123.441,123.3765,123.441,4333.0
2016-10-03 15:45:00,134.01,134.06,133.95,133.96,10740.0,123.4778,123.5239,123.4225,123.4317,10740.0
2016-10-03 15:50:00,134.0,134.03,133.91,133.91,7006.0,123.4686,123.4962,123.3857,123.3857,7006.0
2016-10-03 15:55:00,133.94,134.0,133.86,133.95,16331.0,123.4133,123.4686,123.3396,123.4225,16331.0
2016-10-04 09:30:00,133.83,134.56,133.83,134.56,6230.0,123.312,123.9846,123.312,123.9846,6230.0
2016-10-04 09:35:00,134.45,134.56,134.27,134.27,1700.0,123.8832,123.9846,123.7174,123.7174,1700.0
2016-10-04 09:40:00,134.3,134.38,134.3,134.31,700.0,123.745,123.8187,123.745,123.7542,700.0
2016-10-04 09:45:00,134.19,134.29,134.13,134.24,702.0,123.6437,123.7358,123.5884,123.6897,702.0
2016-10-04 09:50:00,134.24,134.24,134.24,134.24,0.0,123.6897,123.6897,123.6897,123.6897,0.0
2016-10-04 09:55:00,134.1,134.22,133.98,134.22,3300.0,123.5607,123.6713,123.4502,123.6713,3300.0
2016-10-04 10:00:00,134.19,134.25,134.1,134.15,1900.0,123.6437,123.699,123.5607,123.6068,1900.0
2016-10-04 10:05:00,134.11,134.13,133.99,134.0,900.0,123.57,123.5884,123.4594,123.4686,900.0
2016-10-04 10:10:00,134.01,134.01,133.7,133.71,2800.0,123.4778,123.4778,123.1922,123.2014,2800.0
2016-10-04 10:15:00,133.72,133.88,133.62,133.82,3346.0,123.2106,123.358,123.1185,123.3027,3346.0
2016-10-04 10:20:00,133.84,133.85,133.76,133.76,1200.0,123.3212,123.3304,123.2475,123.2475,1200.0
2016-10-04 10:25:00,133.93,134.02,133.85,134.02,2700.0,123.4041,123.487,123.3304,123.487,2700.0
2016-10-04 10:30:00,134.07,134.16,134.04,134.12,4800.0,123.5331,123.616,123.5055,123.5792,4800.0
2016-10-04 10:35:00,134.15,134.15,134.01,134.13,900.0,123.6068,123.6068,123.4778,123.5884,900.0
2016-10-04 10:40:00,134.34,134.34,134.26,134.3,1708.0,123.7819,123.7819,123.7082,123.745,1708.0
2016-10-04 10:45:00,134.35,134.35,134.25,134.31,1300.0,123.7911,123.7911,123.699,123.7542,1300.0
2016-10-04 10:50:00,134.33,134.49,134.29,134.33,3100.0,123.7727,123.9201,123.7358,123.7727,3100.0
2016-10-04 10:55:00,134.25,134.37,134.22,134.32,2100.0,123.699,123.8095,123.6713,123.7635,2100.0
2016-10-04 11:00:00,134.22,134.22,133.71,133.84,3100.0,123.6713,123.6713,123.2014,123.3212,3100.0
2016-10-04 11:05:00,133.69,133.82,133.64,133.71,1600.0,123.183,123.3027,123.1369,123.2014,1600.0
2016-10-04 11:10:00,133.64,133.71,133.58,133.65,2901.0,123.1369,123.2014,123.0816,123.1461,2901.0
2016-10-04 11:15:00,133.53,133.62,133.53,133.56,800.0,123.0355,123.1185,123.0355,123.0632,800.0
2016-10-04 11:20:00,133.55,133.94,133.55,133.94,2751.0,123.054,123.4133,123.054,123.4133,2751.0
2016-10-04 11:25:00,133.98,134.08,133.91,133.94,2309.0,123.4502,123.5423,123.3857,123.4133,2309.0
2016-10-04 11:30:00,134.1,134.1,133.87,134.02,3076.0,123.5607,123.5607,123.3488,123.487,3076.0
2016-10-04 11:35:00,134.04,134.2,133.67,133.67,4950.0,123.5055,123.6529,123.1645,123.1645,4950.0
2016-10-04 11:40:00,133.7,133.94,133.7,133.82,2300.0,123.1922,123.4133,123.1922,123.3027,2300.0
2016-10-04 11:45:00,133.99,134.02,133.69,133.81,2051.0,123.4594,123.487,123.183,123.2935,2051.0
2016-10-04 11:50:00,133.78,133.81,133.5,133.5,2019.0,123.2659,123.2935,123.0079,123.0079,2019.0
2016-10-04 11:55:00,133.59,133.59,133.46,133.55,1381.0,123.0908,123.0908,122.971,123.054,1381.0
2016-10-04 12:00:00,133.5,133.59,133.44,133.47,1760.0,123.0079,123.0908,122.9526,122.9803,1760.0
2016-10-04 12:05:00,133.48,133.52,133.34,133.39,2107.0,122.9895,123.0263,122.8605,122.9065,2107.0
2016-10-04 12:10:00,133.42,133.42,133.21,133.21,2005.0,122.9342,122.9342,122.7407,122.7407,2005.0
2016-10-04 12:15:00,133.3,133.33,133.18,133.33,2408.0,122.8236,122.8513,122.713,122.8513,2408.0
2016-10-04 12:20:00,133.35,133.4,133.32,133.36,1300.0,122.8697,122.9158,122.842,122.8789,1300.0
2016-10-04 12:25:00,133.48,133.48,133.39,133.39,938.0,122.9895,122.9895,122.9065,122.9065,938.0
2016-10-04 12:30:00,133.34,133.34,133.24,133.28,1799.0,122.8605,122.8605,122.7683,122.8052,1799.0
2016-10-04 12:35:00,133.28,133.39,133.23,133.39,1800.0,122.8052,122.9065,122.7591,122.9065,1800.0
2016-10-04 12:40:00,133.44,133.44,133.32,133.32,1600.0,122.9526,122.9526,122.842,122.842,1600.0
2016-10-04 12:45:00,133.35,133.37,133.24,133.25,1300.0,122.8697,122.8881,122.7683,122.7775,1300.0
2016-10-04 12:50:00,133.19,133.19,133.12,133.17,2175.0,122.7223,122.7223,122.6578,122.7038,2175.0
2016-10-04 12:55:00,133.17,133.2,133.12,133.13,2822.0,122.7038,122.7315,122.6578,122.667,2822.0
2016-10-04 13:00:00,133.13,133.19,133.13,133.14,1300.0,122.667,122.7223,122.667,122.6762,1300.0
2016-10-04 13:05:00,133.14,133.14,132.92,132.95,3300.0,122.6762,122.6762,122.4735,122.5011,3300.0
2016-10-04 13:10:00,132.97,132.97,132.97,132.97,300.0,122.5196,122.5196,122.5196,122.5196,300.0
2016-10-04 13:15:00,133.04,133.11,133.02,133.07,1758.0,122.5841,122.6486,122.5656,122.6117,1758.0
2016-10-04 13:20:00,133.05,133.05,132.75,132.82,2072.0,122.5933,122.5933,122.3168,122.3813,2072.0
2016-10-04 13:25:00,132.78,132.97,132.77,132.96,5381.0,122.3445,122.5196,122.3353,122.5103,5381.0
2016-10-04 13:30:00,132.92,133.21,132.92,133.16,6100.0,122.4735,122.7407,122.4735,122.6946,6100.0
2016-10-04 13:35:00,133.21,133.23,133.17,133.22,3799.0,122.7407,122.7591,122.7038,122.7499,3799.0
2016-10-04 13:40:00,133.18,133.21,133.1,133.1,4725.0,122.713,122.7407,122.6393,122.6393,4725.0
2016-10-04 13:45:00,133.03,133.22,133.03,133.19,2960.0,122.5748,122.7499,122.5748,122.7223,2960.0
2016-10-04 13:50:00,133.2,133.22,133.14,133.2,2400.0,122.7315,122.7499,122.6762,122.7315,2400.0
2016-10-04 13:55:00,133.22,133.31,133.22,133.27,4273.0,122.7499,122.8328,122.7499,122.796,4273.0
2016-10-04 14:00:00,133.27,133.44,133.22,133.44,8234.0,122.796,122.9526,122.7499,122.9526,8234.0
2016-10-04 14:05:00,133.4,133.45,133.38,133.38,4600.0,122.9158,122.9618,122.8973,122.8973,4600.0
2016-10-04 14:10:00,133.42,133.46,133.4,133.44,4642.0,122.9342,122.971,122.9158,122.9526,4642.0
2016-10-04 14:15:00,133.48,133.48,133.37,133.39,2700.0,122.9895,122.9895,122.8881,122.9065,2700.0
2016-10-04 14:20:00,133.34,133.34,133.11,133.25,3550.0,122.8605,122.8605,122.6486,122.7775,3550.0
2016-10-04 14:25:00,133.26,133.26,133.09,133.21,2570.0,122.7868,122.7868,122.6301,122.7407,2570.0
2016-10-04 14:30:00,133.22,133.22,133.1,133.22,2578.0,122.7499,122.7499,122.6393,122.7499,2578.0
2016-10-04 14:35:00,133.26,133.26,133.17,133.2,2400.0,122.7868,122.7868,122.7038,122.7315,2400.0
2016-10-04 14:40:00,133.18,133.27,133.17,133.18,3008.0,122.713,122.796,122.7038,122.713,3008.0
2016-10-04 14:45:00,133.22,133.22,133.09,133.09,3837.0,122.7499,122.7499,122.6301,122.6301,3837.0
2016-10-04 14:50:00,133.09,133.14,133.06,133.14,3448.0,122.6301,122.6762,122.6025,122.6762,3448.0
2016-10-04 14:55:00,133.1,133.1,132.76,132.77,3292.0,122.6393,122.6393,122.3261,122.3353,3292.0
2016-10-04 15:00:00,132.8,132.88,132.78,132.85,4532.0,122.3629,122.4366,122.3445,122.409,4532.0
2016-10-04 15:05:00,132.85,133.0,132.83,132.83,3438.0,122.409,122.5472,122.3906,122.3906,3438.0
2016-10-04 15:10:00,132.84,133.04,132.84,133.01,5524.0,122.3998,122.5841,122.3998,122.5564,5524.0
2016-10-04 15:15:00,133.0,133.13,132.99,133.13,5326.0,122.5472,122.667,122.538,122.667,5326.0
2016-10-04 15:20:00,133.15,133.27,133.1,133.27,7375.0,122.6854,122.796,122.6393,122.796,7375.0
2016-10-04 15:25:00,133.24,133.44,133.23,133.41,5457.0,122.7683,122.9526,122.7591,122.925,5457.0
2016-10-04 15:30:00,133.45,133.5,133.36,133.47,16666.0,122.9618,123.0079,122.8789,122.9803,16666.0
2016-10-04 15:35:00,133.46,133.46,133.34,133.38,5513.0,122.971,122.971,122.8605,122.8973,5513.0
2016-10-04 15:40:00,133.41,133.47,133.38,133.38,2735.0,122.925,122.9803,122.8973,122.8973,2735.0
2016-10-04 15:45:00,133.39,133.43,133.23,133.33,6389.0,122.9065,122.9434,122.7591,122.8513,6389.0
2016-10-04 15:50:00,133.23,133.3,133.2,133.3,4767.0,122.7591,122.8236,122.7315,122.8236,4767.0
2016-10-04 15:55:00,133.3,133.32,133.18,133.27,10983.0,122.8236,122.842,122.713,122.796,10983.0
2016-10-05 09:30:00,133.38,133.47,133.05,133.14,10170.0,122.8973,122.9803,122.5933,122.6762,10170.0
2016-10-05 09:35:00,133.64,133.67,133.55,133.55,2000.0,123.1369,123.1645,123.054,123.054,2000.0
2016-10-05 09:40:00,133.51,133.76,133.41,133.56,4331.0,123.0171,123.2475,122.925,123.0632,4331.0
2016-10-05 09:45:00,133.56,133.62,133.43,133.62,4653.0,123.0632,123.1185,122.9434,123.1185,4653.0
2016-10-05 09:50:00,133.59,133.63,133.51,133.58,3250.0,123.0908,123.1277,123.0171,123.0816,3250.0
2016-10-05 09:55:00,133.59,133.64,133.5,133.5,4120.0,123.0908,123.1369,123.0079,123.0079,4120.0
2016-10-05 10:00:00,133.58,133.61,133.39,133.61,9840.0,123.0816,123.1093,122.9065,123.1093,9840.0
2016-10-05 10:05:00,133.66,133.81,133.64,133.73,4262.0,123.1553,123.2935,123.1369,123.2198,4262.0
2016-10-05 10:10:00,133.63,133.63,133.46,133.46,2100.0,123.1277,123.1277,122.971,122.971,2100.0
2016-10-05 10:15:00,133.38,133.42,133.19,133.19,3700.0,122.8973,122.9342,122.7223,122.7223,3700.0
2016-10-05 10:20:00,133.16,133.16,133.02,133.02,3300.0,122.6946,122.6946,122.5656,122.5656,3300.0
2016-10-05 10:25:00,132.99,133.07,132.96,133.02,4698.0,122.538,122.6117,122.5103,122.5656,4698.0
2016-10-05 10:30:00,132.98,133.01,132.9,132.92,3673.0,122.5288,122.5564,122.4551,122.4735,3673.0
2016-10-05 10:35:00,132.96,133.07,132.95,132.98,3153.0,122.5103,122.6117,122.5011,122.5288,3153.0
2016-10-05 10:40:00,133.04,133.04,132.83,132.83,2100.0,122.5841,122.5841,122.3906,122.3906,2100.0
2016-10-05 10:45:00,132.83,132.83,132.66,132.66,2100.0,122.3906,122.3906,122.2339,122.2339,2100.0
2016-10-05 10:50:00,132.65,132.65,132.41,132.49,11944.0,122.2247,122.2247,122.0036,122.0773,11944.0
2016-10-05 10:55:00,132.49,132.52,132.38,132.52,6805.0,122.0773,122.1049,121.9759,122.1049,6805.0
2016-10-05 11:00:00,132.49,132.52,132.41,132.42,4203.0,122.0773,122.1049,122.0036,122.0128,4203.0
2016-10-05 11:05:00,132.41,132.67,132.29,132.65,17616.0,122.0036,122.2431,121.893,122.2247,17616.0
2016-10-05 11:10:00,132.68,132.69,132.59,132.69,2832.0,122.2523,122.2616,122.1694,122.2616,2832.0
2016-10-05 11:15:00,132.65,132.65,132.46,132.46,3407.0,122.2247,122.2247,122.0496,122.0496,3407.0
2016-10-05 11:20:00,132.41,132.43,132.31,132.37,2921.0,122.0036,122.022,121.9114,121.9667,2921.0
2016-10-05 11:25:00,132.41,132.45,132.28,132.28,3001.0,122.0036,122.0404,121.8838,121.8838,3001.0
2016-10-05 11:30:00,132.37,132.51,132.37,132.51,600.0,121.9667,122.0957,121.9667,122.0957,600.0
2016-10-05 11:35:00,132.49,132.58,132.46,132.57,1300.0,122.0773,122.1602,122.0496,122.151,1300.0
2016-10-05 11:40:00,132.56,132.64,132.52,132.59,2500.0,122.1418,122.2155,122.1049,122.1694,2500.0
2016-10-05 11:45:00,132.68,132.68,132.65,132.65,600.0,122.2523,122.2523,122.2247,122.2247,600.0
2016-10-05 11:50:00,132.71,132.75,132.55,132.58,6329.0,122.28,122.3168,122.1326,122.1602,6329.0
2016-10-05 11:55:00,132.59,132.59,132.48,132.5,2400.0,122.1694,122.1694,122.0681,122.0865,2400.0
2016-10-05 12:00:00,132.55,132.62,132.55,132.62,600.0,122.1326,122.1971,122.1326,122.1971,600.0
2016-10-05 12:05:00,132.59,132.66,132.53,132.54,4598.0,122.1694,122.2339,122.1141,122.1233,4598.0
2016-10-05 12:10:00,132.55,132.65,132.52,132.65,1900.0,122.1326,122.2247,122.1049,122.2247,1900.0
2016-10-05 12:15:00,132.62,132.62,132.47,132.47,6453.0,122.1971,122.1971,122.0588,122.0588,6453.0
2016-10-05 12:20:00,132.49,132.53,132.46,132.5,1200.0,122.0773,122.1141,122.0496,122.0865,1200.0
2016-10-05 12:25:00,132.49,132.53,132.49,132.49,666.0,122.0773,122.1141,122.0773,122.0773,666.0
2016-10-05 12:30:00,132.44,132.49,132.43,132.43,700.0,122.0312,122.0773,122.022,122.022,700.0
2016-10-05 12:35:00,132.43,132.44,132.38,132.39,3900.0,122.022,122.0312,121.9759,121.9851,3900.0
2016-10-05 12:40:00,132.39,132.42,132.38,132.42,600.0,121.9851,122.0128,121.9759,122.0128,600.0
2016-10-05 12:45:00,132.42,132.45,132.31,132.32,1200.0,122.0128,122.0404,121.9114,121.9206,1200.0
2016-10-05 12:50:00,132.36,132.36,132.29,132.29,1200.0,121.9575,121.9575,121.893,121.893,1200.0
2016-10-05 12:55:00,132.26,132.28,132.22,132.24,2700.0,121.8654,121.8838,121.8285,121.8469,2700.0
2016-10-05 13:00:00,132.18,132.24,132.17,132.24,2800.0,121.7916,121.8469,121.7824,121.8469,2800.0
2016-10-05 13:05:00,132.23,132.24,132.15,132.15,3300.0,121.8377,121.8469,121.764,121.764,3300.0
2016-10-05 13:10:00,132.15,132.19,131.95,131.95,21600.0,121.764,121.8009,121.5797,121.5797,21600.0
2016-10-05 13:15:00,131.95,132.09,131.95,131.98,6200.0,121.5797,121.7087,121.5797,121.6074,6200.0
2016-10-05 13:20:00,132.01,132.01,131.95,131.96,3300.0,121.635,121.635,121.5797,121.5889,3300.0
2016-10-05 13:25:00,131.96,132.01,131.91,131.95,5523.0,121.5889,121.635,121.5429,121.5797,5523.0
2016-10-05 13:30:00,131.96,131.96,131.82,131.87,3316.0,121.5889,121.5889,121.4599,121.506,3316.0
2016-10-05 13:35:00,131.88,131.95,131.85,131.94,2531.0,121.5152,121.5797,121.4876,121.5705,2531.0
2016-10-05 13:40:00,131.94,131.95,131.84,131.86,6200.0,121.5705,121.5797,121.4784,121.4968,6200.0
2016-10-05 13:45:00,131.86,131.86,131.77,131.84,3050.0,121.4968,121.4968,121.4139,121.4784,3050.0
2016-10-05 13:50:00,131.83,131.86,131.78,131.83,4829.0,121.4691,121.4968,121.4231,121.4691,4829.0
2016-10-05 13:55:00,131.83,131.83,131.78,131.83,3624.0,121.4691,121.4691,121.4231,121.4691,3624.0
2016-10-05 14:00:00,131.8,131.81,131.76,131.76,4567.0,121.4415,121.4507,121.4047,121.4047,4567.0
2016-10-05 14:05:00,131.76,131.86,131.75,131.86,4743.0,121.4047,121.4968,121.3954,121.4968,4743.0
2016-10-05 14:10:00,131.86,131.94,131.86,131.91,3500.0,121.4968,121.5705,121.4968,121.5429,3500.0
2016-10-05 14:15:00,131.89,132.05,131.89,132.05,2915.0,121.5244,121.6719,121.5244,121.6719,2915.0
2016-10-05 14:20:00,132.05,132.19,132.05,132.19,7248.0,121.6719,121.8009,121.6719,121.8009,7248.0
2016-10-05 14:25:00,132.21,132.22,132.16,132.16,3039.0,121.8193,121.8285,121.7732,121.7732,3039.0
2016-10-05 14:30:00,132.15,132.25,132.15,132.16,5980.0,121.764,121.8561,121.764,121.7732,5980.0
2016-10-05 14:35:00,132.17,132.2,132.15,132.16,5530.0,121.7824,121.8101,121.764,121.7732,5530.0
2016-10-05 14:40:00,132.17,132.28,132.16,132.17,5275.0,121.7824,121.8838,121.7732,121.7824,5275.0
2016-10-05 14:45:00,132.18,132.21,132.16,132.21,1100.0,121.7916,121.8193,121.7732,121.8193,1100.0
2016-10-05 14:50:00,132.18,132.22,132.14,132.16,1550.0,121.7916,121.8285,121.7548,121.7732,1550.0
2016-10-05 14:55:00,132.15,132.17,132.07,132.17,2300.0,121.764,121.7824,121.6903,121.7824,2300.0
2016-10-05 15:00:00,132.17,132.23,132.15,132.23,2708.0,121.7824,121.8377,121.764,121.8377,2708.0
2016-10-05 15:05:00,132.21,132.22,132.18,132.2,1500.0,121.8193,121.8285,121.7916,121.8101,1500.0
2016-10-05 15:10:00,132.2,132.26,132.18,132.18,5644.0,121.8101,121.8654,121.7916,121.7916,5644.0
2016-10-05 15:15:00,132.18,132.19,132.07,132.12,2117.0,121.7916,121.8009,121.6903,121.7364,2117.0
2016-10-05 15:20:00,132.11,132.11,132.03,132.06,2816.0,121.7271,121.7271,121.6534,121.6811,2816.0
2016-10-05 15:25:00,132.04,132.09,131.98,131.98,3421.0,121.6626,121.7087,121.6074,121.6074,3421.0
2016-10-05 15:30:00,131.96,132.13,131.94,132.13,6687.0,121.5889,121.7456,121.5705,121.7456,6687.0
2016-10-05 15:35:00,132.11,132.16,132.1,132.13,6551.0,121.7271,121.7732,121.7179,121.7456,6551.0
2016-10-05 15:40:00,132.15,132.17,132.11,132.13,7999.0,121.764,121.7824,121.7271,121.7456,7999.0
2016-10-05 15:45:00,132.14,132.17,131.99,132.03,8582.0,121.7548,121.7824,121.6166,121.6534,8582.0
2016-10-05 15:50:00,132.06,132.12,131.98,132.0,9436.0,121.6811,121.7364,121.6074,121.6258,9436.0
2016-10-05 15:55:00,132.01,132.15,132.0,132.06,24241.0,121.635,121.764,121.6258,121.6811,24241.0
2016-10-06 09:30:00,131.7,132.02,131.63,131.85,3829.0,121.3494,121.6442,121.2849,121.4876,3829.0
2016-10-06 09:35:00,131.83,131.83,131.33,131.35,2536.0,121.4691,121.4691,121.0084,121.0269,2536.0
2016-10-06 09:40:00,131.42,131.46,131.31,131.35,1600.0,121.0914,121.1282,120.99,121.0269,1600.0
2016-10-06 09:45:00,131.42,131.7,131.42,131.66,3400.0,121.0914,121.3494,121.0914,121.3125,3400.0
2016-10-06 09:50:00,131.54,131.63,131.51,131.6,4620.0,121.2019,121.2849,121.1743,121.2572,4620.0
2016-10-06 09:55:00,131.56,131.75,131.54,131.75,2405.0,121.2204,121.3954,121.2019,121.3954,2405.0
2016-10-06 10:00:00,131.72,131.81,131.69,131.78,5399.0,121.3678,121.4507,121.3402,121.4231,5399.0
2016-10-06 10:05:00,131.75,131.79,131.71,131.72,3815.0,121.3954,121.4323,121.3586,121.3678,3815.0
2016-10-06 10:10:00,131.75,131.77,131.69,131.74,4733.0,121.3954,121.4139,121.3402,121.3862,4733.0
2016-10-06 10:15:00,131.7,131.8,131.7,131.71,5713.0,121.3494,121.4415,121.3494,121.3586,5713.0
2016-10-06 10:20:00,131.74,131.82,131.74,131.82,2035.0,121.3862,121.4599,121.3862,121.4599,2035.0
2016-10-06 10:25:00,131.82,131.96,131.82,131.93,3212.0,121.4599,121.5889,121.4599,121.5613,3212.0
2016-10-06 10:30:00,131.9,131.91,131.76,131.86,1200.0,121.5336,121.5429,121.4047,121.4968,1200.0
2016-10-06 10:35:00,131.85,131.93,131.83,131.83,1403.0,121.4876,121.5613,121.4691,121.4691,1403.0
2016-10-06 10:40:00,131.86,131.86,131.66,131.69,7200.0,121.4968,121.4968,121.3125,121.3402,7200.0
2016-10-06 10:45:00,131.69,131.71,131.59,131.6,3810.0,121.3402,121.3586,121.248,121.2572,3810.0
2016-10-06 10:50:00,131.59,131.66,131.58,131.59,2025.0,121.248,121.3125,121.2388,121.248,2025.0
2016-10-06 10:55:00,131.62,131.71,131.59,131.66,2372.0,121.2757,121.3586,121.248,121.3125,2372.0
2016-10-06 11:00:00,131.67,131.67,131.56,131.64,3707.0,121.3217,121.3217,121.2204,121.2941,3707.0
2016-10-06 11:05:00,131.64,131.64,131.5,131.56,4429.0,121.2941,121.2941,121.1651,121.2204,4429.0
2016-10-06 11:10:00,131.51,131.56,131.44,131.44,6408.0,121.1743,121.2204,121.1098,121.1098,6408.0
2016-10-06 11:15:00,131.44,131.46,131.41,131.44,1800.0,121.1098,121.1282,121.0822,121.1098,1800.0
2016-10-06 11:20:00,131.42,131.43,131.37,131.43,1645.0,121.0914,121.1006,121.0453,121.1006,1645.0
2016-10-06 11:25:00,131.44,131.56,131.44,131.54,3200.0,121.1098,121.2204,121.1098,121.2019,3200.0
2016-10-06 11:30:00,131.57,131.58,131.53,131.57,1500.0,121.2296,121.2388,121.1927,121.2296,1500.0
2016-10-06 11:35:00,131.53,131.54,131.5,131.54,1500.0,121.1927,121.2019,121.1651,121.2019,1500.0
2016-10-06 11:40:00,131.55,131.56,131.37,131.37,3200.0,121.2112,121.2204,121.0453,121.0453,3200.0
2016-10-06 11:45:00,131.36,131.65,131.36,131.53,6332.0,121.0361,121.3033,121.0361,121.1927,6332.0
2016-10-06 11:50:00,131.6,131.8,131.58,131.69,2701.0,121.2572,121.4415,121.2388,121.3402,2701.0
2016-10-06 11:55:00,131.7,131.75,131.64,131.69,3741.0,121.3494,121.3954,121.2941,121.3402,3741.0
2016-10-06 12:00:00,131.73,131.93,131.73,131.9,1500.0,121.377,121.5613,121.377,121.5336,1500.0
2016-10-06 12:05:00,132.0,132.04,131.94,131.94,3662.0,121.6258,121.6626,121.5705,121.5705,3662.0
2016-10-06 12:10:00,131.91,131.96,131.86,131.87,2309.0,121.5429,121.5889,121.4968,121.506,2309.0
2016-10-06 12:15:00,131.9,131.92,131.8,131.9,2863.0,121.5336,121.5521,121.4415,121.5336,2863.0
2016-10-06 12:20:00,131.86,131.98,131.86,131.98,1400.0,121.4968,121.6074,121.4968,121.6074,1400.0
2016-10-06 12:25:00,132.0,132.1,132.0,132.1,3300.0,121.6258,121.7179,121.6258,121.7179,3300.0
2016-10-06 12:30:00,132.16,132.18,132.15,132.15,706.0,121.7732,121.7916,121.764,121.764,706.0
2016-10-06 12:35:00,132.22,132.22,132.13,132.15,1105.0,121.8285,121.8285,121.7456,121.764,1105.0
2016-10-06 12:40:00,132.2,132.27,132.2,132.25,2069.0,121.8101,121.8746,121.8101,121.8561,2069.0
2016-10-06 12:45:00,132.27,132.35,132.27,132.35,1439.0,121.8746,121.9483,121.8746,121.9483,1439.0
2016-10-06 12:50:00,132.39,132.52,132.36,132.52,3800.0,121.9851,122.1049,121.9575,122.1049,3800.0
2016-10-06 12:55:00,132.52,132.53,132.38,132.38,2100.0,122.1049,122.1141,121.9759,121.9759,2100.0
2016-10-06 13:00:00,132.39,132.48,132.39,132.44,900.0,121.9851,122.0681,121.9851,122.0312,900.0
2016-10-06 13:05:00,132.48,132.53,132.48,132.5,700.0,122.0681,122.1141,122.0681,122.0865,700.0
2016-10-06 13:10:00,132.47,132.47,132.33,132.34,1978.0,122.0588,122.0588,121.9299,121.9391,1978.0
2016-10-06 13:15:00,132.37,132.39,132.36,132.37,2362.0,121.9667,121.9851,121.9575,121.9667,2362.0
2016-10-06 13:20:00,132.37,132.37,132.32,132.32,1305.0,121.9667,121.9667,121.9206,121.9206,1305.0
2016-10-06 13:25:00,132.32,132.36,132.3,132.34,2005.0,121.9206,121.9575,121.9022,121.9391,2005.0
2016-10-06 13:30:00,132.32,132.4,132.32,132.38,2300.0,121.9206,121.9944,121.9206,121.9759,2300.0
2016-10-06 13:35:00,132.34,132.34,132.28,132.28,700.0,121.9391,121.9391,121.8838,121.8838,700.0
2016-10-06 13:40:00,132.3,132.3,132.23,132.25,1597.0,121.9022,121.9022,121.8377,121.8561,1597.0
2016-10-06 13:45:00,132.29,132.3,132.22,132.28,2300.0,121.893,121.9022,121.8285,121.8838,2300.0
2016-10-06 13:50:00,132.26,132.38,132.23,132.38,3300.0,121.8654,121.9759,121.8377,121.9759,3300.0
2016-10-06 13:55:00,132.36,132.36,132.24,132.25,3100.0,121.9575,121.9575,121.8469,121.8561,3100.0
2016-10-06 14:00:00,132.26,132.31,132.2,132.23,5151.0,121.8654,121.9114,121.8101,121.8377,5151.0
2016-10-06 14:05:00,132.24,132.26,132.16,132.22,3200.0,121.8469,121.8654,121.7732,121.8285,3200.0
2016-10-06 14:10:00,132.22,132.26,132.18,132.23,2530.0,121.8285,121.8654,121.7916,121.8377,2530.0
2016-10-06 14:15:00,132.21,132.21,132.11,132.15,1677.0,121.8193,121.8193,121.7271,121.764,1677.0
2016-10-06 14:20:00,132.17,132.18,132.11,132.13,4968.0,121.7824,121.7916,121.7271,121.7456,4968.0
2016-10-06 14:25:00,132.13,132.18,132.08,132.12,12601.0,121.7456,121.7916,121.6995,121.7364,12601.0
2016-10-06 14:30:00,132.14,132.17,132.1,132.16,3114.0,121.7548,121.7824,121.7179,121.7732,3114.0
2016-10-06 14:35:00,132.14,132.14,131.98,132.08,6850.0,121.7548,121.7548,121.6074,121.6995,6850.0
2016-10-06 14:40:00,132.07,132.09,132.02,132.06,3146.0,121.6903,121.7087,121.6442,121.6811,3146.0
2016-10-06 14:45:00,132.02,132.02,131.92,131.93,3546.0,121.6442,121.6442,121.5521,121.5613,3546.0
2016-10-06 14:50:00,131.94,132.03,131.93,132.03,4922.0,121.5705,121.6534,121.5613,121.6534,4922.0
2016-10-06 14:55:00,132.01,132.06,132.01,132.02,3900.0,121.635,121.6811,121.635,121.6442,3900.0
2016-10-06 15:00:00,132.05,132.15,132.04,132.15,5779.0,121.6719,121.764,121.6626,121.764,5779.0
2016-10-06 15:05:00,132.15,132.24,132.15,132.18,4561.0,121.764,121.8469,121.764,121.7916,4561.0
2016-10-06 15:10:00,132.17,132.19,132.14,132.15,6806.0,121.7824,121.8009,121.7548,121.764,6806.0
2016-10-06 15:15:00,132.15,132.25,132.14,132.15,6796.0,121.764,121.8561,121.7548,121.764,6796.0
2016-10-06 15:20:00,132.11,132.16,132.11,132.16,6959.0,121.7271,121.7732,121.7271,121.7732,6959.0
2016-10-06 15:25:00,132.15,132.17,132.11,132.13,7487.0,121.764,121.7824,121.7271,121.7456,7487.0
2016-10-06 15:30:00,132.12,132.19,132.06,132.19,12120.0,121.7364,121.8009,121.6811,121.8009,12120.0
2016-10-06 15:35:00,132.2,132.25,132.15,132.25,8875.0,121.8101,121.8561,121.764,121.8561,8875.0
2016-10-06 15:40:00,132.25,132.32,132.24,132.3,7443.0,121.8561,121.9206,121.8469,121.9022,7443.0
2016-10-06 15:45:00,132.3,132.34,132.26,132.31,9879.0,121.9022,121.9391,121.8654,121.9114,9879.0
2016-10-06 15:50:00,132.3,132.3,132.24,132.27,14165.0,121.9022,121.9022,121.8469,121.8746,14165.0
2016-10-06 15:55:00,132.26,132.3,132.19,132.2,43461.0,121.8654,121.9022,121.8009,121.8101,43461.0
2016-10-07 09:30:00,132.37,132.48,132.37,132.48,4438.0,121.9667,122.0681,121.9667,122.0681,4438.0
2016-10-07 09:35:00,132.11,132.15,131.87,131.87,2200.0,121.7271,121.764,121.506,121.506,2200.0
2016-10-07 09:40:00,131.79,131.85,131.57,131.62,2063.0,121.4323,121.4876,121.2296,121.2757,2063.0
2016-10-07 09:45:00,131.38,131.57,131.27,131.27,3075.0,121.0545,121.2296,120.9532,120.9532,3075.0
2016-10-07 09:50:00,131.2,131.31,131.12,131.18,4350.0,120.8887,120.99,120.8149,120.8702,4350.0
2016-10-07 09:55:00,131.1,131.16,130.9,130.9,5521.0,120.7965,120.8518,120.6122,120.6122,5521.0
2016-10-07 10:00:00,131.15,131.23,131.1,131.13,1487.0,120.8426,120.9163,120.7965,120.8242,1487.0
2016-10-07 10:05:00,131.15,131.46,131.15,131.42,3922.0,120.8426,121.1282,120.8426,121.0914,3922.0
2016-10-07 10:10:00,131.42,131.49,131.35,131.35,3048.0,121.0914,121.1559,121.0269,121.0269,3048.0
2016-10-07 10:15:00,131.34,131.34,131.14,131.17,1400.0,121.0177,121.0177,120.8334,120.861,1400.0
2016-10-07 10:20:00,131.17,131.18,131.07,131.09,2158.0,120.861,120.8702,120.7689,120.7873,2158.0
2016-10-07 10:25:00,131.13,131.18,130.99,130.99,4400.0,120.8242,120.8702,120.6952,120.6952,4400.0
2016-10-07 10:30:00,130.99,131.03,130.89,130.93,2200.0,120.6952,120.732,120.603,120.6399,2200.0
2016-10-07 10:35:00,130.9,131.06,130.87,131.06,4551.0,120.6122,120.7597,120.5846,120.7597,4551.0
2016-10-07 10:40:00,131.09,131.18,131.05,131.12,1500.0,120.7873,120.8702,120.7505,120.8149,1500.0
2016-10-07 10:45:00,130.96,131.0,130.94,130.94,400.0,120.6675,120.7044,120.6491,120.6491,400.0
2016-10-07 10:50:00,130.94,130.94,130.85,130.85,1000.0,120.6491,120.6491,120.5662,120.5662,1000.0
2016-10-07 10:55:00,130.79,130.88,130.74,130.88,1300.0,120.5109,120.5938,120.4648,120.5938,1300.0
2016-10-07 11:00:00,130.81,130.88,130.79,130.8,1212.0,120.5293,120.5938,120.5109,120.5201,1212.0
2016-10-07 11:05:00,130.82,130.94,130.82,130.89,1200.0,120.5385,120.6491,120.5385,120.603,1200.0
2016-10-07 11:10:00,130.94,130.94,130.83,130.84,2378.0,120.6491,120.6491,120.5477,120.557,2378.0
2016-10-07 11:15:00,130.84,130.86,130.82,130.84,1734.0,120.557,120.5754,120.5385,120.557,1734.0
2016-10-07 11:20:00,130.89,130.91,130.87,130.88,1590.0,120.603,120.6215,120.5846,120.5938,1590.0
2016-10-07 11:25:00,130.84,130.84,130.73,130.78,1800.0,120.557,120.557,120.4556,120.5017,1800.0
2016-10-07 11:30:00,130.74,130.81,130.51,130.51,3582.0,120.4648,120.5293,120.2529,120.2529,3582.0
2016-10-07 11:35:00,130.5,130.54,130.41,130.41,2120.0,120.2437,120.2805,120.1608,120.1608,2120.0
2016-10-07 11:40:00,130.44,130.45,130.21,130.23,921.0,120.1884,120.1976,119.9765,119.9949,921.0
2016-10-07 11:45:00,130.21,130.25,130.1,130.15,1809.0,119.9765,120.0133,119.8751,119.9212,1809.0
2016-10-07 11:50:00,130.14,130.26,130.09,130.21,2078.0,119.912,120.0225,119.8659,119.9765,2078.0
2016-10-07 11:55:00,130.29,130.34,130.28,130.28,2300.0,120.0502,120.0963,120.041,120.041,2300.0
2016-10-07 12:00:00,130.29,130.48,130.29,130.33,10514.0,120.0502,120.2252,120.0502,120.087,10514.0
2016-10-07 12:05:00,130.29,130.38,130.22,130.38,2454.0,120.0502,120.1331,119.9857,120.1331,2454.0
2016-10-07 12:10:00,130.4,130.41,130.17,130.29,2000.0,120.1515,120.1608,119.9396,120.0502,2000.0
2016-10-07 12:15:00,130.34,130.36,130.21,130.26,1300.0,120.0963,120.1147,119.9765,120.0225,1300.0
2016-10-07 12:20:00,130.26,130.29,130.18,130.19,2000.0,120.0225,120.0502,119.9488,119.958,2000.0
2016-10-07 12:25:00,130.22,130.24,130.15,130.24,1100.0,119.9857,120.0041,119.9212,120.0041,1100.0
2016-10-07 12:30:00,130.23,130.31,130.2,130.25,2750.0,119.9949,120.0686,119.9673,120.0133,2750.0
2016-10-07 12:35:00,130.21,130.24,130.12,130.13,1500.0,119.9765,120.0041,119.8935,119.9028,1500.0
2016-10-07 12:40:00,130.09,130.13,129.97,129.99,5615.0,119.8659,119.9028,119.7553,119.7738,5615.0
2016-10-07 12:45:00,129.96,130.05,129.96,130.04,8798.0,119.7461,119.829,119.7461,119.8198,8798.0
2016-10-07 12:50:00,130.03,130.05,130.0,130.05,3800.0,119.8106,119.829,119.783,119.829,3800.0
2016-10-07 12:55:00,130.03,130.07,130.03,130.07,2600.0,119.8106,119.8475,119.8106,119.8475,2600.0
2016-10-07 13:00:00,130.07,130.08,129.89,129.96,9957.0,119.8475,119.8567,119.6816,119.7461,9957.0
2016-10-07 13:05:00,129.93,130.0,129.91,129.92,2600.0,119.7185,119.783,119.7,119.7093,2600.0
2016-10-07 13:10:00,129.96,130.01,129.92,130.0,7052.0,119.7461,119.7922,119.7093,119.783,7052.0
2016-10-07 13:15:00,129.98,130.0,129.94,129.96,3498.0,119.7645,119.783,119.7277,119.7461,3498.0
2016-10-07 13:20:00,129.99,130.02,129.83,129.84,6500.0,119.7738,119.8014,119.6263,119.6355,6500.0
2016-10-07 13:25:00,129.88,130.1,129.86,130.09,6300.0,119.6724,119.8751,119.654,119.8659,6300.0
2016-10-07 13:30:00,130.11,130.23,130.07,130.22,8107.0,119.8843,119.9949,119.8475,119.9857,8107.0
2016-10-07 13:35:00,130.21,130.21,130.04,130.04,17710.0,119.9765,119.9765,119.8198,119.8198,17710.0
2016-10-07 13:40:00,130.09,130.16,130.07,130.08,3700.0,119.8659,119.9304,119.8475,119.8567,3700.0
2016-10-07 13:45:00,130.09,130.17,130.02,130.04,6858.0,119.8659,119.9396,119.8014,119.8198,6858.0
2016-10-07 13:50:00,130.03,130.03,129.95,129.95,5039.0,119.8106,119.8106,119.7369,119.7369,5039.0
2016-10-07 13:55:00,129.92,130.0,129.92,130.0,1900.0,119.7093,119.783,119.7093,119.783,1900.0
2016-10-07 14:00:00,130.01,130.12,130.0,130.0,5118.0,119.7922,119.8935,119.783,119.783,5118.0
2016-10-07 14:05:00,129.99,129.99,129.87,129.95,3832.0,119.7738,119.7738,119.6632,119.7369,3832.0
2016-10-07 14:10:00,129.95,130.07,129.91,129.95,5294.0,119.7369,119.8475,119.7,119.7369,5294.0
2016-10-07 14:15:00,129.97,130.0,129.75,129.77,13914.0,119.7553,119.783,119.5526,119.571,13914.0
2016-10-07 14:20:00,129.8,129.95,129.79,129.93,4050.0,119.5987,119.7369,119.5895,119.7185,4050.0
2016-10-07 14:25:00,129.94,130.01,129.94,130.0,4333.0,119.7277,119.7922,119.7277,119.783,4333.0
2016-10-07 14:30:00,129.99,130.06,129.96,130.0,11202.0,119.7738,119.8383,119.7461,119.783,11202.0
2016-10-07 14:35:00,130.02,130.02,129.93,129.93,7912.0,119.8014,119.8014,119.7185,119.7185,7912.0
2016-10-07 14:40:00,129.95,129.97,129.88,129.94,2342.0,119.7369,119.7553,119.6724,119.7277,2342.0
2016-10-07 14:45:00,129.96,130.03,129.92,129.96,10775.0,119.7461,119.8106,119.7093,119.7461,10775.0
2016-10-07 14:50:00,129.94,129.97,129.91,129.95,6549.0,119.7277,119.7553,119.7,119.7369,6549.0
2016-10-07 14:55:00,129.95,130.04,129.95,129.98,11937.0,119.7369,119.8198,119.7369,119.7645,11937.0
2016-10-07 15:00:00,130.02,130.02,129.91,129.94,7258.0,119.8014,119.8014,119.7,119.7277,7258.0
2016-10-07 15:05:00,129.94,129.98,129.88,129.88,8529.0,119.7277,119.7645,119.6724,119.6724,8529.0
2016-10-07 15:10:00,129.88,129.93,129.88,129.91,2540.0,119.6724,119.7185,119.6724,119.7,2540.0
2016-10-07 15:15:00,129.93,129.99,129.91,129.94,4523.0,119.7185,119.7738,119.7,119.7277,4523.0
2016-10-07 15:20:00,129.95,129.97,129.93,129.97,5800.0,119.7369,119.7553,119.7185,119.7553,5800.0
2016-10-07 15:25:00,129.96,130.02,129.96,129.99,8992.0,119.7461,119.8014,119.7461,119.7738,8992.0
2016-10-07 15:30:00,130.0,130.1,129.99,130.07,10960.0,119.783,119.8751,119.7738,119.8475,10960.0
2016-10-07 15:35:00,130.08,130.18,130.08,130.14,4813.0,119.8567,119.9488,119.8567,119.912,4813.0
2016-10-07 15:40:00,130.13,130.2,130.08,130.09,7919.0,119.9028,119.9673,119.8567,119.8659,7919.0
2016-10-07 15:45:00,130.1,130.24,130.1,130.19,11911.0,119.8751,120.0041,119.8751,119.958,11911.0
2016-10-07 15:50:00,130.2,130.22,130.13,130.17,14667.0,119.9673,119.9857,119.9028,119.9396,14667.0
2016-10-07 15:55:00,130.17,130.35,130.11,130.14,64236.0,119.9396,120.1055,119.8843,119.912,64236.0
2016-10-10 09:30:00,130.81,130.91,130.81,130.91,4395.0,120.5293,120.6215,120.5293,120.6215,4395.0
2016-10-10 09:35:00,131.01,131.35,131.01,131.13,3700.0,120.7136,121.0269,120.7136,120.8242,3700.0
2016-10-10 09:40:00,131.24,131.66,131.23,131.66,3200.0,120.9255,121.3125,120.9163,121.3125,3200.0
2016-10-10 09:45:00,131.63,131.63,131.38,131.47,3100.0,121.2849,121.2849,121.0545,121.1374,3100.0
2016-10-10 09:50:00,131.47,131.49,131.38,131.47,3249.0,121.1374,121.1559,121.0545,121.1374,3249.0
2016-10-10 09:55:00,131.32,131.42,131.32,131.35,3800.0,120.9992,121.0914,120.9992,121.0269,3800.0
2016-10-10 10:00:00,131.38,131.38,131.29,131.3,800.0,121.0545,121.0545,120.9716,120.9808,800.0
2016-10-10 10:05:00,131.32,131.4,131.3,131.37,2637.0,120.9992,121.0729,120.9808,121.0453,2637.0
2016-10-10 10:10:00,131.38,131.55,131.35,131.36,3900.0,121.0545,121.2112,121.0269,121.0361,3900.0
2016-10-10 10:15:00,131.39,131.55,131.39,131.46,3223.0,121.0637,121.2112,121.0637,121.1282,3223.0
2016-10-10 10:20:00,131.44,131.55,131.44,131.5,2517.0,121.1098,121.2112,121.1098,121.1651,2517.0
2016-10-10 10:25:00,131.54,131.55,131.41,131.41,1600.0,121.2019,121.2112,121.0822,121.0822,1600.0
2016-10-10 10:30:00,131.46,131.55,131.36,131.38,1500.0,121.1282,121.2112,121.0361,121.0545,1500.0
2016-10-10 10:35:00,131.39,131.58,131.39,131.58,2887.0,121.0637,121.2388,121.0637,121.2388,2887.0
2016-10-10 10:40:00,131.57,131.57,131.53,131.53,792.0,121.2296,121.2296,121.1927,121.1927,792.0
2016-10-10 10:45:00,131.51,131.53,131.42,131.42,800.0,121.1743,121.1927,121.0914,121.0914,800.0
2016-10-10 10:50:00,131.47,131.49,131.41,131.49,2709.0,121.1374,121.1559,121.0822,121.1559,2709.0
2016-10-10 10:55:00,131.43,131.53,131.43,131.45,1100.0,121.1006,121.1927,121.1006,121.119,1100.0
2016-10-10 11:00:00,131.44,131.48,131.35,131.35,2200.0,121.1098,121.1467,121.0269,121.0269,2200.0
2016-10-10 11:05:00,131.34,131.35,131.16,131.17,1537.0,121.0177,121.0269,120.8518,120.861,1537.0
2016-10-10 11:10:00,131.19,131.25,131.19,131.25,4215.0,120.8794,120.9347,120.8794,120.9347,4215.0
2016-10-10 11:15:00,131.24,131.26,131.18,131.18,1778.0,120.9255,120.9439,120.8702,120.8702,1778.0
2016-10-10 11:20:00,131.1,131.17,131.1,131.17,600.0,120.7965,120.861,120.7965,120.861,600.0
2016-10-10 11:25:00,131.12,131.26,131.12,131.25,2771.0,120.8149,120.9439,120.8149,120.9347,2771.0
2016-10-10 11:30:00,131.26,131.26,131.19,131.25,2004.0,120.9439,120.9439,120.8794,120.9347,2004.0
2016-10-10 11:35:00,131.22,131.26,131.22,131.26,300.0,120.9071,120.9439,120.9071,120.9439,300.0
2016-10-10 11:40:00,131.22,131.28,131.22,131.28,900.0,120.9071,120.9624,120.9071,120.9624,900.0
2016-10-10 11:45:00,131.29,131.35,131.24,131.35,2301.0,120.9716,121.0269,120.9255,121.0269,2301.0
2016-10-10 11:50:00,131.37,131.37,131.31,131.33,1837.0,121.0453,121.0453,120.99,121.0084,1837.0
2016-10-10 11:55:00,131.31,131.34,131.26,131.26,837.0,120.99,121.0177,120.9439,120.9439,837.0
2016-10-10 12:00:00,131.3,131.32,131.24,131.32,1810.0,120.9808,120.9992,120.9255,120.9992,1810.0
2016-10-10 12:05:00,131.33,131.33,131.29,131.29,800.0,121.0084,121.0084,120.9716,120.9716,800.0
2016-10-10 12:10:00,131.33,131.38,131.27,131.29,1700.0,121.0084,121.0545,120.9532,120.9716,1700.0
2016-10-10 12:15:00,131.27,131.29,131.27,131.27,600.0,120.9532,120.9716,120.9532,120.9532,600.0
2016-10-10 12:20:00,131.25,131.28,131.22,131.22,1500.0,120.9347,120.9624,120.9071,120.9071,1500.0
2016-10-10 12:25:00,131.22,131.3,131.17,131.3,1114.0,120.9071,120.9808,120.861,120.9808,1114.0
2016-10-10 12:30:00,131.29,131.46,131.29,131.39,1055.0,120.9716,121.1282,120.9716,121.0637,1055.0
2016-10-10 12:35:00,131.37,131.41,131.34,131.36,1201.0,121.0453,121.0822,121.0177,121.0361,1201.0
2016-10-10 12:40:00,131.33,131.38,131.33,131.35,1291.0,121.0084,121.0545,121.0084,121.0269,1291.0
2016-10-10 12:45:00,131.32,131.44,131.32,131.44,929.0,120.9992,121.1098,120.9992,121.1098,929.0
2016-10-10 12:50:00,131.43,131.43,131.35,131.35,400.0,121.1006,121.1006,121.0269,121.0269,400.0
2016-10-10 12:55:00,131.37,131.4,131.31,131.31,1600.0,121.0453,121.0729,120.99,120.99,1600.0
2016-10-10 13:00:00,131.31,131.34,131.29,131.3,1340.0,120.99,121.0177,120.9716,120.9808,1340.0
2016-10-10 13:05:00,131.39,131.39,131.31,131.33,600.0,121.0637,121.0637,120.99,121.0084,600.0
2016-10-10 13:10:00,131.34,131.34,131.32,131.34,1500.0,121.0177,121.0177,120.9992,121.0177,1500.0
2016-10-10 13:15:00,131.34,131.39,131.31,131.31,1000.0,121.0177,121.0637,120.99,120.99,1000.0
2016-10-10 13:20:00,131.29,131.37,131.29,131.37,1561.0,120.9716,121.0453,120.9716,121.0453,1561.0
2016-10-10 13:25:00,131.34,131.34,131.28,131.28,837.0,121.0177,121.0177,120.9624,120.9624,837.0
2016-10-10 13:30:00,131.28,131.28,131.21,131.21,800.0,120.9624,120.9624,120.8979,120.8979,800.0
2016-10-10 13:35:00,131.22,131.22,131.06,131.11,2800.0,120.9071,120.9071,120.7597,120.8057,2800.0
2016-10-10 13:40:00,131.13,131.16,131.13,131.13,500.0,120.8242,120.8518,120.8242,120.8242,500.0
2016-10-10 13:45:00,131.16,131.16,131.08,131.08,500.0,120.8518,120.8518,120.7781,120.7781,500.0
2016-10-10 13:50:00,131.14,131.15,131.07,131.15,1454.0,120.8334,120.8426,120.7689,120.8426,1454.0
2016-10-10 13:55:00,131.1,131.2,131.1,131.18,1200.0,120.7965,120.8887,120.7965,120.8702,1200.0
2016-10-10 14:00:00,131.15,131.27,131.1,131.11,1700.0,120.8426,120.9532,120.7965,120.8057,1700.0
2016-10-10 14:05:00,131.14,131.25,131.14,131.25,1300.0,120.8334,120.9347,120.8334,120.9347,1300.0
2016-10-10 14:10:00,131.25,131.29,131.17,131.17,2300.0,120.9347,120.9716,120.861,120.861,2300.0
2016-10-10 14:15:00,131.21,131.37,131.19,131.37,1304.0,120.8979,121.0453,120.8794,121.0453,1304.0
2016-10-10 14:20:00,131.31,131.36,131.31,131.32,1245.0,120.99,121.0361,120.99,120.9992,1245.0
2016-10-10 14:25:00,131.32,131.32,131.26,131.28,2400.0,120.9992,120.9992,120.9439,120.9624,2400.0
2016-10-10 14:30:00,131.31,131.36,131.26,131.36,1925.0,120.99,121.0361,120.9439,121.0361,1925.0
2016-10-10 14:35:00,131.35,131.47,131.34,131.46,2229.0,121.0269,121.1374,121.0177,121.1282,2229.0
2016-10-10 14:40:00,131.41,131.46,131.33,131.42,3011.0,121.0822,121.1282,121.0084,121.0914,3011.0
2016-10-10 14:45:00,131.42,131.43,131.32,131.37,1567.0,121.0914,121.1006,120.9992,121.0453,1567.0
2016-10-10 14:50:00,131.42,131.43,131.39,131.39,1900.0,121.0914,121.1006,121.0637,121.0637,1900.0
2016-10-10 14:55:00,131.39,131.39,131.27,131.3,5804.0,121.0637,121.0637,120.9532,120.9808,5804.0
2016-10-10 15:00:00,131.33,131.34,131.19,131.2,8181.0,121.0084,121.0177,120.8794,120.8887,8181.0
2016-10-10 15:05:00,131.19,131.23,131.13,131.18,10140.0,120.8794,120.9163,120.8242,120.8702,10140.0
2016-10-10 15:10:00,131.18,131.18,131.04,131.06,6301.0,120.8702,120.8702,120.7412,120.7597,6301.0
2016-10-10 15:15:00,131.07,131.08,130.97,130.97,8056.0,120.7689,120.7781,120.6767,120.6767,8056.0
2016-10-10 15:20:00,130.99,131.0,130.72,130.73,20746.0,120.6952,120.7044,120.4464,120.4556,20746.0
2016-10-10 15:25:00,130.73,131.1,130.71,131.09,16764.0,120.4556,120.7965,120.4372,120.7873,16764.0
2016-10-10 15:30:00,131.09,131.11,131.03,131.08,2838.0,120.7873,120.8057,120.732,120.7781,2838.0
2016-10-10 15:35:00,131.05,131.12,130.99,130.99,3436.0,120.7505,120.8149,120.6952,120.6952,3436.0
2016-10-10 15:40:00,131.02,131.07,130.96,130.99,3237.0,120.7228,120.7689,120.6675,120.6952,3237.0
2016-10-10 15:45:00,130.99,131.02,130.93,130.93,5729.0,120.6952,120.7228,120.6399,120.6399,5729.0
2016-10-10 15:50:00,130.94,131.02,130.93,131.02,7666.0,120.6491,120.7228,120.6399,120.7228,7666.0
2016-10-10 15:55:00,131.02,131.13,130.97,131.06,15172.0,120.7228,120.8242,120.6767,120.7597,15172.0
2016-10-11 09:30:00,130.73,131.0,130.47,130.47,4024.0,120.4556,120.7044,120.216,120.216,4024.0
2016-10-11 09:35:00,130.47,130.48,130.14,130.2,950.0,120.216,120.2252,119.912,119.9673,950.0
2016-10-11 09:40:00,130.17,130.24,130.04,130.24,1150.0,119.9396,120.0041,119.8198,120.0041,1150.0
2016-10-11 09:45:00,130.28,130.28,129.97,130.02,1120.0,120.041,120.041,119.7553,119.8014,1120.0
2016-10-11 09:50:00,129.86,129.87,129.55,129.55,4200.0,119.654,119.6632,119.3683,119.3683,4200.0
2016-10-11 09:55:00,129.62,129.87,129.59,129.87,900.0,119.4328,119.6632,119.4052,119.6632,900.0
2016-10-11 10:00:00,129.77,129.8,129.69,129.72,3446.0,119.571,119.5987,119.4973,119.525,3446.0
2016-10-11 10:05:00,129.64,129.76,129.64,129.69,800.0,119.4513,119.5618,119.4513,119.4973,800.0
2016-10-11 10:10:00,129.74,129.74,129.41,129.41,1100.0,119.5434,119.5434,119.2393,119.2393,1100.0
2016-10-11 10:15:00,129.39,129.45,129.25,129.42,3700.0,119.2209,119.2762,119.0919,119.2486,3700.0
2016-10-11 10:20:00,129.43,129.48,129.36,129.48,400.0,119.2578,119.3038,119.1933,119.3038,400.0
2016-10-11 10:25:00,129.47,129.47,129.34,129.34,900.0,119.2946,119.2946,119.1748,119.1748,900.0
2016-10-11 10:30:00,129.32,129.4,129.32,129.4,400.0,119.1564,119.2301,119.1564,119.2301,400.0
2016-10-11 10:35:00,129.4,129.4,129.3,129.33,1300.0,119.2301,119.2301,119.138,119.1656,1300.0
2016-10-11 10:40:00,129.31,129.31,129.31,129.31,300.0,119.1472,119.1472,119.1472,119.1472,300.0
2016-10-11 10:45:00,129.31,129.31,129.22,129.22,1261.0,119.1472,119.1472,119.0643,119.0643,1261.0
2016-10-11 10:50:00,129.05,129.19,129.01,129.08,1932.0,118.9076,119.0366,118.8708,118.9353,1932.0
2016-10-11 10:55:00,129.08,129.08,128.84,128.87,4155.0,118.9353,118.9353,118.7141,118.7418,4155.0
2016-10-11 11:00:00,128.95,128.95,128.77,128.8,1355.0,118.8155,118.8155,118.6496,118.6773,1355.0
2016-10-11 11:05:00,128.82,128.97,128.82,128.94,1758.0,118.6957,118.8339,118.6957,118.8063,1758.0
2016-10-11 11:10:00,128.88,128.94,128.88,128.91,650.0,118.751,118.8063,118.751,118.7786,650.0
2016-10-11 11:15:00,128.85,128.85,128.61,128.77,1326.0,118.7234,118.7234,118.5022,118.6496,1326.0
2016-10-11 11:20:00,128.69,128.74,128.69,128.73,608.0,118.5759,118.622,118.5759,118.6128,608.0
2016-10-11 11:25:00,128.82,128.86,128.53,128.53,1403.0,118.6957,118.7326,118.4285,118.4285,1403.0
2016-10-11 11:30:00,128.64,128.81,128.64,128.75,2500.0,118.5299,118.6865,118.5299,118.6312,2500.0
2016-10-11 11:35:00,128.74,128.74,128.7,128.7,200.0,118.622,118.622,118.5851,118.5851,200.0
2016-10-11 11:40:00,128.7,128.75,128.68,128.75,4100.0,118.5851,118.6312,118.5667,118.6312,4100.0
2016-10-11 11:45:00,128.75,128.78,128.52,128.62,4000.0,118.6312,118.6589,118.4193,118.5114,4000.0
2016-10-11 11:50:00,128.62,128.62,128.25,128.31,12138.0,118.5114,118.5114,118.1705,118.2258,12138.0
2016-10-11 11:55:00,128.43,128.53,128.43,128.53,304.0,118.3364,118.4285,118.3364,118.4285,304.0
2016-10-11 12:00:00,128.65,128.68,128.62,128.66,1100.0,118.5391,118.5667,118.5114,118.5483,1100.0
2016-10-11 12:05:00,128.67,128.72,128.67,128.72,300.0,118.5575,118.6036,118.5575,118.6036,300.0
2016-10-11 12:10:00,128.69,128.81,128.69,128.81,1300.0,118.5759,118.6865,118.5759,118.6865,1300.0
2016-10-11 12:15:00,128.73,128.83,128.7,128.82,1200.0,118.6128,118.7049,118.5851,118.6957,1200.0
2016-10-11 12:20:00,128.87,128.87,128.76,128.76,1378.0,118.7418,118.7418,118.6404,118.6404,1378.0
2016-10-11 12:25:00,128.75,128.81,128.74,128.8,801.0,118.6312,118.6865,118.622,118.6773,801.0
2016-10-11 12:30:00,128.77,128.77,128.65,128.66,2177.0,118.6496,118.6496,118.5391,118.5483,2177.0
2016-10-11 12:35:00,128.58,128.63,128.5,128.58,7514.0,118.4746,118.5206,118.4009,118.4746,7514.0
2016-10-11 12:40:00,128.58,128.77,128.57,128.61,10948.0,118.4746,118.6496,118.4654,118.5022,10948.0
2016-10-11 12:45:00,128.61,128.66,128.53,128.55,4189.0,118.5022,118.5483,118.4285,118.4469,4189.0
2016-10-11 12:50:00,128.51,128.51,128.48,128.48,400.0,118.4101,118.4101,118.3824,118.3824,400.0
2016-10-11 12:55:00,128.46,128.49,128.43,128.43,2046.0,118.364,118.3916,118.3364,118.3364,2046.0
2016-10-11 13:00:00,128.41,128.48,128.36,128.45,2387.0,118.3179,118.3824,118.2719,118.3548,2387.0
2016-10-11 13:05:00,128.39,128.42,128.29,128.3,5585.0,118.2995,118.3271,118.2074,118.2166,5585.0
2016-10-11 13:10:00,128.29,128.29,128.13,128.16,2989.0,118.2074,118.2074,118.0599,118.0876,2989.0
2016-10-11 13:15:00,128.14,128.19,128.01,128.19,2275.0,118.0692,118.1152,117.9494,118.1152,2275.0
2016-10-11 13:20:00,128.18,128.4,128.18,128.4,1051.0,118.106,118.3087,118.106,118.3087,1051.0
2016-10-11 13:25:00,128.4,128.52,128.4,128.44,1063.0,118.3087,118.4193,118.3087,118.3456,1063.0
2016-10-11 13:30:00,128.34,128.43,128.3,128.41,1794.0,118.2534,118.3364,118.2166,118.3179,1794.0
2016-10-11 13:35:00,128.39,128.4,128.3,128.3,700.0,118.2995,118.3087,118.2166,118.2166,700.0
2016-10-11 13:40:00,128.3,128.33,128.28,128.31,6936.0,118.2166,118.2442,118.1982,118.2258,6936.0
2016-10-11 13:45:00,128.31,128.31,128.18,128.21,2300.0,118.2258,118.2258,118.106,118.1337,2300.0
2016-10-11 13:50:00,128.24,128.24,128.17,128.24,1600.0,118.1613,118.1613,118.0968,118.1613,1600.0
2016-10-11 13:55:00,128.24,128.27,128.2,128.24,4015.0,118.1613,118.1889,118.1244,118.1613,4015.0
2016-10-11 14:00:00,128.29,128.34,128.29,128.34,300.0,118.2074,118.2534,118.2074,118.2534,300.0
2016-10-11 14:05:00,128.32,128.44,128.29,128.42,2445.0,118.235,118.3456,118.2074,118.3271,2445.0
2016-10-11 14:10:00,128.48,128.49,128.48,128.49,200.0,118.3824,118.3916,118.3824,118.3916,200.0
2016-10-11 14:15:00,128.41,128.45,128.26,128.33,4092.0,118.3179,118.3548,118.1797,118.2442,4092.0
2016-10-11 14:20:00,128.25,128.35,128.24,128.33,1467.0,118.1705,118.2627,118.1613,118.2442,1467.0
2016-10-11 14:25:00,128.31,128.46,128.31,128.46,7300.0,118.2258,118.364,118.2258,118.364,7300.0
2016-10-11 14:30:00,128.43,128.43,128.27,128.3,8700.0,118.3364,118.3364,118.1889,118.2166,8700.0
2016-10-11 14:35:00,128.25,128.34,128.22,128.29,3126.0,118.1705,118.2534,118.1429,118.2074,3126.0
2016-10-11 14:40:00,128.28,128.34,128.26,128.34,1323.0,118.1982,118.2534,118.1797,118.2534,1323.0
2016-10-11 14:45:00,128.34,128.48,128.34,128.47,601.0,118.2534,118.3824,118.2534,118.3732,601.0
2016-10-11 14:50:00,128.45,128.46,128.32,128.37,1100.0,118.3548,118.364,118.235,118.2811,1100.0
2016-10-11 14:55:00,128.42,128.48,128.36,128.38,5400.0,118.3271,118.3824,118.2719,118.2903,5400.0
2016-10-11 15:00:00,128.39,128.45,128.35,128.41,26363.0,118.2995,118.3548,118.2627,118.3179,26363.0
2016-10-11 15:05:00,128.39,128.45,128.3,128.45,7694.0,118.2995,118.3548,118.2166,118.3548,7694.0
2016-10-11 15:10:00,128.48,128.61,128.46,128.61,3225.0,118.3824,118.5022,118.364,118.5022,3225.0
2016-10-11 15:15:00,128.54,128.63,128.49,128.6,2600.0,118.4377,118.5206,118.3916,118.493,2600.0
2016-10-11 15:20:00,128.69,128.79,128.69,128.73,3238.0,118.5759,118.6681,118.5759,118.6128,3238.0
2016-10-11 15:25:00,128.72,128.72,128.62,128.62,3221.0,118.6036,118.6036,118.5114,118.5114,3221.0
2016-10-11 15:30:00,128.61,128.65,128.52,128.6,7704.0,118.5022,118.5391,118.4193,118.493,7704.0
2016-10-11 15:35:00,128.6,128.68,128.56,128.66,5562.0,118.493,118.5667,118.4561,118.5483,5562.0
2016-10-11 15:40:00,128.64,128.76,128.63,128.69,6398.0,118.5299,118.6404,118.5206,118.5759,6398.0
2016-10-11 15:45:00,128.72,128.73,128.64,128.65,16726.0,118.6036,118.6128,118.5299,118.5391,16726.0
2016-10-11 15:50:00,128.63,128.65,128.57,128.59,9317.0,118.5206,118.5391,118.4654,118.4838,9317.0
2016-10-11 15:55:00,128.6,128.68,128.58,128.65,38639.0,118.493,118.5667,118.4746,118.5391,38639.0
2016-10-12 09:30:00,128.51,128.88,128.51,128.69,3766.0,118.4101,118.751,118.4101,118.5759,3766.0
2016-10-12 09:35:00,128.85,128.93,128.47,128.71,5346.0,118.7234,118.7971,118.3732,118.5944,5346.0
2016-10-12 09:40:00,128.7,128.87,128.67,128.85,2900.0,118.5851,118.7418,118.5575,118.7234,2900.0
2016-10-12 09:45:00,128.87,129.04,128.68,128.9,3900.0,118.7418,118.8984,118.5667,118.7694,3900.0
2016-10-12 09:50:00,128.93,129.24,128.83,129.24,4230.0,118.7971,119.0827,118.7049,119.0827,4230.0
2016-10-12 09:55:00,129.27,129.47,129.07,129.16,15470.0,119.1103,119.2946,118.9261,119.009,15470.0
2016-10-12 10:00:00,129.36,129.51,129.23,129.39,14371.0,119.1933,119.3315,119.0735,119.2209,14371.0
2016-10-12 10:05:00,129.46,129.68,129.43,129.51,5000.0,119.2854,119.4881,119.2578,119.3315,5000.0
2016-10-12 10:10:00,129.4,129.44,129.26,129.26,2606.0,119.2301,119.267,119.1011,119.1011,2606.0
2016-10-12 10:15:00,129.37,129.6,129.26,129.41,2900.0,119.2025,119.4144,119.1011,119.2393,2900.0
2016-10-12 10:20:00,129.51,129.52,129.5,129.5,910.0,119.3315,119.3407,119.3223,119.3223,910.0
2016-10-12 10:25:00,129.51,129.63,129.51,129.59,1145.0,119.3315,119.4421,119.3315,119.4052,1145.0
2016-10-12 10:30:00,129.58,129.66,129.58,129.66,700.0,119.396,119.4697,119.396,119.4697,700.0
2016-10-12 10:35:00,129.65,129.65,129.44,129.5,2632.0,119.4605,119.4605,119.267,119.3223,2632.0
2016-10-12 10:40:00,129.45,129.46,129.36,129.44,900.0,119.2762,119.2854,119.1933,119.267,900.0
2016-10-12 10:45:00,129.49,129.55,129.45,129.45,2000.0,119.3131,119.3683,119.2762,119.2762,2000.0
2016-10-12 10:50:00,129.34,129.41,129.33,129.38,1501.0,119.1748,119.2393,119.1656,119.2117,1501.0
2016-10-12 10:55:00,129.29,129.45,129.29,129.45,1700.0,119.1288,119.2762,119.1288,119.2762,1700.0
2016-10-12 11:00:00,129.49,129.55,129.45,129.55,1457.0,119.3131,119.3683,119.2762,119.3683,1457.0
2016-10-12 11:05:00,129.59,129.61,129.47,129.5,2111.0,119.4052,119.4236,119.2946,119.3223,2111.0
2016-10-12 11:10:00,129.55,129.59,129.5,129.59,1100.0,119.3683,119.4052,119.3223,119.4052,1100.0
2016-10-12 11:15:00,129.59,129.6,129.4,129.4,2700.0,119.4052,119.4144,119.2301,119.2301,2700.0
2016-10-12 11:20:00,129.47,129.55,129.39,129.49,800.0,119.2946,119.3683,119.2209,119.3131,800.0
2016-10-12 11:25:00,129.56,129.61,129.53,129.56,1600.0,119.3776,119.4236,119.3499,119.3776,1600.0
2016-10-12 11:30:00,129.6,129.74,129.6,129.74,1600.0,119.4144,119.5434,119.4144,119.5434,1600.0
2016-10-12 11:35:00,129.65,129.75,129.6,129.74,2300.0,119.4605,119.5526,119.4144,119.5434,2300.0
2016-10-12 11:40:00,129.63,129.64,129.5,129.54,1900.0,119.4421,119.4513,119.3223,119.3591,1900.0
2016-10-12 11:45:00,129.5,129.59,129.5,129.58,3098.0,119.3223,119.4052,119.3223,119.396,3098.0
2016-10-12 11:50:00,129.54,129.55,129.38,129.38,2800.0,119.3591,119.3683,119.2117,119.2117,2800.0
2016-10-12 11:55:00,129.43,129.47,129.4,129.4,1052.0,119.2578,119.2946,119.2301,119.2301,1052.0
2016-10-12 12:00:00,129.46,129.6,129.45,129.6,1041.0,119.2854,119.4144,119.2762,119.4144,1041.0
2016-10-12 12:05:00,129.57,129.6,129.51,129.57,1970.0,119.3868,119.4144,119.3315,119.3868,1970.0
2016-10-12 12:10:00,129.63,129.74,129.61,129.74,800.0,119.4421,119.5434,119.4236,119.5434,800.0
2016-10-12 12:15:00,129.69,129.82,129.66,129.78,2984.0,119.4973,119.6171,119.4697,119.5803,2984.0
2016-10-12 12:20:00,129.81,129.92,129.79,129.91,2091.0,119.6079,119.7093,119.5895,119.7,2091.0
2016-10-12 12:25:00,129.99,129.99,129.84,129.84,703.0,119.7738,119.7738,119.6355,119.6355,703.0
2016-10-12 12:30:00,129.82,129.92,129.82,129.91,4207.0,119.6171,119.7093,119.6171,119.7,4207.0
2016-10-12 12:35:00,129.93,130.02,129.91,129.95,2800.0,119.7185,119.8014,119.7,119.7369,2800.0
2016-10-12 12:40:00,129.91,129.93,129.88,129.92,1000.0,119.7,119.7185,119.6724,119.7093,1000.0
2016-10-12 12:45:00,129.92,129.99,129.9,129.93,1600.0,119.7093,119.7738,119.6908,119.7185,1600.0
2016-10-12 12:50:00,129.86,129.95,129.86,129.92,1343.0,119.654,119.7369,119.654,119.7093,1343.0
2016-10-12 12:55:00,129.89,129.9,129.84,129.86,2049.0,119.6816,119.6908,119.6355,119.654,2049.0
2016-10-12 13:00:00,129.85,129.88,129.79,129.79,3506.0,119.6448,119.6724,119.5895,119.5895,3506.0
2016-10-12 13:05:00,129.82,129.9,129.8,129.89,1900.0,119.6171,119.6908,119.5987,119.6816,1900.0
2016-10-12 13:10:00,129.89,129.9,129.77,129.87,3865.0,119.6816,119.6908,119.571,119.6632,3865.0
2016-10-12 13:15:00,129.82,129.87,129.81,129.85,1900.0,119.6171,119.6632,119.6079,119.6448,1900.0
2016-10-12 13:20:00,129.84,129.88,129.84,129.85,1000.0,119.6355,119.6724,119.6355,119.6448,1000.0
2016-10-12 13:25:00,129.91,129.91,129.86,129.91,1000.0,119.7,119.7,119.654,119.7,1000.0
2016-10-12 13:30:00,129.95,129.99,129.88,129.93,1900.0,119.7369,119.7738,119.6724,119.7185,1900.0
2016-10-12 13:35:00,129.92,129.94,129.87,129.9,2887.0,119.7093,119.7277,119.6632,119.6908,2887.0
2016-10-12 13:40:00,129.91,129.91,129.88,129.89,1000.0,119.7,119.7,119.6724,119.6816,1000.0
2016-10-12 13:45:00,129.94,129.99,129.92,129.92,2200.0,119.7277,119.7738,119.7093,119.7093,2200.0
2016-10-12 13:50:00,129.88,129.96,129.88,129.96,1500.0,119.6724,119.7461,119.6724,119.7461,1500.0
2016-10-12 13:55:00,129.98,130.17,129.98,130.17,1700.0,119.7645,119.9396,119.7645,119.9396,1700.0
2016-10-12 14:00:00,130.12,130.12,129.9,130.01,3709.0,119.8935,119.8935,119.6908,119.7922,3709.0
2016-10-12 14:05:00,129.95,129.99,129.81,129.98,4120.0,119.7369,119.7738,119.6079,119.7645,4120.0
2016-10-12 14:10:00,130.12,130.14,130.01,130.14,900.0,119.8935,119.912,119.7922,119.912,900.0
2016-10-12 14:15:00,130.11,130.2,130.11,130.13,1600.0,119.8843,119.9673,119.8843,119.9028,1600.0
2016-10-12 14:20:00,130.07,130.09,129.99,130.03,2000.0,119.8475,119.8659,119.7738,119.8106,2000.0
2016-10-12 14:25:00,130.03,130.03,129.85,129.92,4466.0,119.8106,119.8106,119.6448,119.7093,4466.0
2016-10-12 14:30:00,129.94,130.03,129.92,129.99,2319.0,119.7277,119.8106,119.7093,119.7738,2319.0
2016-10-12 14:35:00,130.01,130.01,129.93,129.94,800.0,119.7922,119.7922,119.7185,119.7277,800.0
2016-10-12 14:40:00,129.95,129.96,129.86,129.89,2019.0,119.7369,119.7461,119.654,119.6816,2019.0
2016-10-12 14:45:00,129.85,129.95,129.85,129.95,1621.0,119.6448,119.7369,119.6448,119.7369,1621.0
2016-10-12 14:50:00,129.94,130.01,129.94,130.01,1300.0,119.7277,119.7922,119.7277,119.7922,1300.0
2016-10-12 14:55:00,129.98,130.0,129.86,129.91,3376.0,119.7645,119.783,119.654,119.7,3376.0
2016-10-12 15:00:00,129.79,129.92,129.79,129.92,1958.0,119.5895,119.7093,119.5895,119.7093,1958.0
2016-10-12 15:05:00,129.93,130.07,129.92,129.96,2000.0,119.7185,119.8475,119.7093,119.7461,2000.0
2016-10-12 15:10:00,130.04,130.09,130.0,130.0,1790.0,119.8198,119.8659,119.783,119.783,1790.0
2016-10-12 15:15:00,130.02,130.04,129.94,130.04,3247.0,119.8014,119.8198,119.7277,119.8198,3247.0
2016-10-12 15:20:00,130.06,130.19,130.06,130.13,7199.0,119.8383,119.958,119.8383,119.9028,7199.0
2016-10-12 15:25:00,130.11,130.13,130.0,130.0,3238.0,119.8843,119.9028,119.783,119.783,3238.0
2016-10-12 15:30:00,129.98,130.04,129.92,129.92,5041.0,119.7645,119.8198,119.7093,119.7093,5041.0
2016-10-12 15:35:00,129.9,130.09,129.9,130.09,9524.0,119.6908,119.8659,119.6908,119.8659,9524.0
2016-10-12 15:40:00,130.12,130.24,130.08,130.18,10680.0,119.8935,120.0041,119.8567,119.9488,10680.0
2016-10-12 15:45:00,130.14,130.25,130.13,130.22,6907.0,119.912,120.0133,119.9028,119.9857,6907.0
2016-10-12 15:50:00,130.22,130.22,130.12,130.19,17102.0,119.9857,119.9857,119.8935,119.958,17102.0
2016-10-12 15:55:00,130.16,130.2,129.98,130.05,31915.0,119.9304,119.9673,119.7645,119.829,31915.0
2016-10-13 09:30:00,129.16,129.21,128.95,129.07,4053.0,119.009,119.0551,118.8155,118.9261,4053.0
2016-10-13 09:35:00,129.3,129.3,128.78,128.98,2797.0,119.138,119.138,118.6589,118.8431,2797.0
2016-10-13 09:40:00,128.98,129.19,128.76,129.19,2200.0,118.8431,119.0366,118.6404,119.0366,2200.0
2016-10-13 09:45:00,129.04,129.23,128.89,129.1,1780.0,118.8984,119.0735,118.7602,118.9537,1780.0
2016-10-13 09:50:00,128.94,129.02,128.68,128.68,1100.0,118.8063,118.88,118.5667,118.5667,1100.0
2016-10-13 09:55:00,128.59,128.84,128.33,128.7,2243.0,118.4838,118.7141,118.2442,118.5851,2243.0
2016-10-13 10:00:00,128.77,128.84,128.65,128.81,4500.0,118.6496,118.7141,118.5391,118.6865,4500.0
2016-10-13 10:05:00,128.7,128.88,128.7,128.83,1372.0,118.5851,118.751,118.5851,118.7049,1372.0
2016-10-13 10:10:00,128.8,128.8,128.66,128.77,2200.0,118.6773,118.6773,118.5483,118.6496,2200.0
2016-10-13 10:15:00,128.82,128.92,128.76,128.78,1141.0,118.6957,118.7879,118.6404,118.6589,1141.0
2016-10-13 10:20:00,128.7,128.84,128.7,128.79,2335.0,118.5851,118.7141,118.5851,118.6681,2335.0
2016-10-13 10:25:00,128.77,128.88,128.74,128.74,1500.0,118.6496,118.751,118.622,118.622,1500.0
2016-10-13 10:30:00,128.7,128.88,128.6,128.88,1950.0,118.5851,118.751,118.493,118.751,1950.0
2016-10-13 10:35:00,129.08,129.17,129.01,129.01,2800.0,118.9353,119.0182,118.8708,118.8708,2800.0
2016-10-13 10:40:00,129.02,129.02,128.95,128.95,1001.0,118.88,118.88,118.8155,118.8155,1001.0
2016-10-13 10:45:00,128.93,128.93,128.77,128.77,600.0,118.7971,118.7971,118.6496,118.6496,600.0
2016-10-13 10:50:00,128.84,128.91,128.81,128.85,1858.0,118.7141,118.7786,118.6865,118.7234,1858.0
2016-10-13 10:55:00,128.81,128.96,128.81,128.96,600.0,118.6865,118.8247,118.6865,118.8247,600.0
2016-10-13 11:00:00,128.89,128.98,128.84,128.89,4983.0,118.7602,118.8431,118.7141,118.7602,4983.0
2016-10-13 11:05:00,128.92,129.1,128.92,129.1,1200.0,118.7879,118.9537,118.7879,118.9537,1200.0
2016-10-13 11:10:00,129.08,129.21,129.01,129.11,1700.0,118.9353,119.0551,118.8708,118.9629,1700.0
2016-10-13 11:15:00,129.12,129.24,129.12,129.24,600.0,118.9721,119.0827,118.9721,119.0827,600.0
2016-10-13 11:20:00,129.19,129.33,129.19,129.32,900.0,119.0366,119.1656,119.0366,119.1564,900.0
2016-10-13 11:25:00,129.35,129.36,129.31,129.34,1100.0,119.1841,119.1933,119.1472,119.1748,1100.0
2016-10-13 11:30:00,129.3,129.31,129.3,129.31,200.0,119.138,119.1472,119.138,119.1472,200.0
2016-10-13 11:35:00,129.36,129.36,129.23,129.28,817.0,119.1933,119.1933,119.0735,119.1196,817.0
2016-10-13 11:40:00,129.21,129.29,129.2,129.29,2500.0,119.0551,119.1288,119.0458,119.1288,2500.0
2016-10-13 11:45:00,129.31,129.38,129.31,129.38,800.0,119.1472,119.2117,119.1472,119.2117,800.0
2016-10-13 11:50:00,129.27,129.27,129.27,129.27,100.0,119.1103,119.1103,119.1103,119.1103,100.0
2016-10-13 11:55:00,129.3,129.31,129.29,129.3,900.0,119.138,119.1472,119.1288,119.138,900.0
2016-10-13 12:00:00,129.28,129.28,129.18,129.18,1262.0,119.1196,119.1196,119.0274,119.0274,1262.0
2016-10-13 12:05:00,129.25,129.29,129.25,129.28,800.0,119.0919,119.1288,119.0919,119.1196,800.0
2016-10-13 12:10:00,129.32,129.32,129.17,129.24,1700.0,119.1564,119.1564,119.0182,119.0827,1700.0
2016-10-13 12:15:00,129.28,129.39,129.27,129.28,1000.0,119.1196,119.2209,119.1103,119.1196,1000.0
2016-10-13 12:20:00,129.23,129.28,129.23,129.24,600.0,119.0735,119.1196,119.0735,119.0827,600.0
2016-10-13 12:25:00,129.23,129.28,129.16,129.19,3400.0,119.0735,119.1196,119.009,119.0366,3400.0
2016-10-13 12:30:00,129.12,129.24,129.12,129.23,900.0,118.9721,119.0827,118.9721,119.0735,900.0
2016-10-13 12:35:00,129.31,129.5,129.3,129.5,2218.0,119.1472,119.3223,119.138,119.3223,2218.0
2016-10-13 12:40:00,129.52,129.63,129.48,129.51,2825.0,119.3407,119.4421,119.3038,119.3315,2825.0
2016-10-13 12:45:00,129.46,129.48,129.45,129.46,800.0,119.2854,119.3038,119.2762,119.2854,800.0
2016-10-13 12:50:00,129.55,129.55,129.41,129.47,1000.0,119.3683,119.3683,119.2393,119.2946,1000.0
2016-10-13 12:55:00,129.45,129.46,129.34,129.38,2000.0,119.2762,119.2854,119.1748,119.2117,2000.0
2016-10-13 13:00:00,129.31,129.37,129.3,129.34,5100.0,119.1472,119.2025,119.138,119.1748,5100.0
2016-10-13 13:05:00,129.28,129.36,129.24,129.27,1700.0,119.1196,119.1933,119.0827,119.1103,1700.0
2016-10-13 13:10:00,129.3,129.33,129.19,129.23,3333.0,119.138,119.1656,119.0366,119.0735,3333.0
2016-10-13 13:15:00,129.23,129.35,129.21,129.35,8050.0,119.0735,119.1841,119.0551,119.1841,8050.0
2016-10-13 13:20:00,129.25,129.37,129.25,129.27,1450.0,119.0919,119.2025,119.0919,119.1103,1450.0
2016-10-13 13:25:00,129.33,129.38,129.27,129.29,1835.0,119.1656,119.2117,119.1103,119.1288,1835.0
2016-10-13 13:30:00,129.34,129.35,129.24,129.28,2741.0,119.1748,119.1841,119.0827,119.1196,2741.0
2016-10-13 13:35:00,129.3,129.34,129.21,129.31,5306.0,119.138,119.1748,119.0551,119.1472,5306.0
2016-10-13 13:40:00,129.32,129.41,129.31,129.37,800.0,119.1564,119.2393,119.1472,119.2025,800.0
2016-10-13 13:45:00,129.34,129.41,129.29,129.29,838.0,119.1748,119.2393,119.1288,119.1288,838.0
2016-10-13 13:50:00,129.41,129.61,129.4,129.52,2640.0,119.2393,119.4236,119.2301,119.3407,2640.0
2016-10-13 13:55:00,129.56,129.6,129.52,129.52,2900.0,119.3776,119.4144,119.3407,119.3407,2900.0
2016-10-13 14:00:00,129.52,129.7,129.51,129.67,6990.0,119.3407,119.5066,119.3315,119.4789,6990.0
2016-10-13 14:05:00,129.73,129.78,129.64,129.64,3980.0,119.5342,119.5803,119.4513,119.4513,3980.0
2016-10-13 14:10:00,129.54,129.58,129.54,129.56,5800.0,119.3591,119.396,119.3591,119.3776,5800.0
2016-10-13 14:15:00,129.55,129.55,129.43,129.43,1945.0,119.3683,119.3683,119.2578,119.2578,1945.0
2016-10-13 14:20:00,129.51,129.51,129.4,129.4,1701.0,119.3315,119.3315,119.2301,119.2301,1701.0
2016-10-13 14:25:00,129.46,129.5,129.41,129.41,1111.0,119.2854,119.3223,119.2393,119.2393,1111.0
2016-10-13 14:30:00,129.45,129.48,129.34,129.34,8800.0,119.2762,119.3038,119.1748,119.1748,8800.0
2016-10-13 14:35:00,129.38,129.38,129.25,129.27,4104.0,119.2117,119.2117,119.0919,119.1103,4104.0
2016-10-13 14:40:00,129.27,129.31,129.19,129.25,34814.0,119.1103,119.1472,119.0366,119.0919,34814.0
2016-10-13 14:45:00,129.31,129.32,129.25,129.3,7400.0,119.1472,119.1564,119.0919,119.138,7400.0
2016-10-13 14:50:00,129.31,129.36,129.22,129.28,12346.0,119.1472,119.1933,119.0643,119.1196,12346.0
2016-10-13 14:55:00,129.34,129.35,129.26,129.3,6690.0,119.1748,119.1841,119.1011,119.138,6690.0
2016-10-13 15:00:00,129.27,129.32,129.22,129.3,6050.0,119.1103,119.1564,119.0643,119.138,6050.0
2016-10-13 15:05:00,129.3,129.31,129.17,129.23,8452.0,119.138,119.1472,119.0182,119.0735,8452.0
2016-10-13 15:10:00,129.3,129.35,129.29,129.3,3214.0,119.138,119.1841,119.1288,119.138,3214.0
2016-10-13 15:15:00,129.27,129.3,129.14,129.14,8924.0,119.1103,119.138,118.9906,118.9906,8924.0
2016-10-13 15:20:00,129.2,129.23,129.16,129.21,3472.0,119.0458,119.0735,119.009,119.0551,3472.0
2016-10-13 15:25:00,129.23,129.23,129.13,129.23,4977.0,119.0735,119.0735,118.9813,119.0735,4977.0
2016-10-13 15:30:00,129.22,129.25,129.17,129.19,5438.0,119.0643,119.0919,119.0182,119.0366,5438.0
2016-10-13 15:35:00,129.22,129.28,129.2,129.25,7648.0,119.0643,119.1196,119.0458,119.0919,7648.0
2016-10-13 15:40:00,129.25,129.27,129.17,129.19,4130.0,119.0919,119.1103,119.0182,119.0366,4130.0
2016-10-13 15:45:00,129.19,129.25,129.09,129.09,9835.0,119.0366,119.0919,118.9445,118.9445,9835.0
2016-10-13 15:50:00,129.09,129.1,129.02,129.03,8785.0,118.9445,118.9537,118.88,118.8892,8785.0
2016-10-13 15:55:00,129.04,129.04,128.82,129.01,39702.0,118.8984,118.8984,118.6957,118.8708,39702.0
2016-10-14 09:30:00,129.47,130.1,129.47,129.97,4626.0,119.2946,119.8751,119.2946,119.7553,4626.0
2016-10-14 09:35:00,130.16,130.16,129.95,130.13,2400.0,119.9304,119.9304,119.7369,119.9028,2400.0
2016-10-14 09:40:00,130.1,130.27,130.0,130.27,4900.0,119.8751,120.0318,119.783,120.0318,4900.0
2016-10-14 09:45:00,130.23,130.51,130.23,130.51,4547.0,119.9949,120.2529,119.9949,120.2529,4547.0
2016-10-14 09:50:00,130.55,130.55,130.37,130.46,2200.0,120.2897,120.2897,120.1239,120.2068,2200.0
2016-10-14 09:55:00,130.39,130.62,130.39,130.43,1600.0,120.1423,120.3542,120.1423,120.1792,1600.0
2016-10-14 10:00:00,130.38,130.8,130.38,130.8,5000.0,120.1331,120.5201,120.1331,120.5201,5000.0
2016-10-14 10:05:00,130.78,130.82,130.74,130.75,3790.0,120.5017,120.5385,120.4648,120.474,3790.0
2016-10-14 10:10:00,130.79,130.92,130.63,130.81,4873.0,120.5109,120.6307,120.3635,120.5293,4873.0
2016-10-14 10:15:00,130.82,131.2,130.79,131.19,114617.0,120.5385,120.8887,120.5109,120.8794,114617.0
2016-10-14 10:20:00,131.19,131.52,131.16,131.5,20854.0,120.8794,121.1835,120.8518,121.1651,20854.0
2016-10-14 10:25:00,131.47,131.47,131.31,131.32,2700.0,121.1374,121.1374,120.99,120.9992,2700.0
2016-10-14 10:30:00,131.39,131.55,131.38,131.45,2500.0,121.0637,121.2112,121.0545,121.119,2500.0
2016-10-14 10:35:00,131.43,131.6,131.39,131.56,1990.0,121.1006,121.2572,121.0637,121.2204,1990.0
2016-10-14 10:40:00,131.55,131.74,131.55,131.74,11706.0,121.2112,121.3862,121.2112,121.3862,11706.0
2016-10-14 10:45:00,131.74,131.77,131.66,131.69,1680.0,121.3862,121.4139,121.3125,121.3402,1680.0
2016-10-14 10:50:00,131.66,131.76,131.49,131.76,10557.0,121.3125,121.4047,121.1559,121.4047,10557.0
2016-10-14 10:55:00,131.6,131.6,131.42,131.42,1544.0,121.2572,121.2572,121.0914,121.0914,1544.0
2016-10-14 11:00:00,131.4,131.41,131.1,131.18,3081.0,121.0729,121.0822,120.7965,120.8702,3081.0
2016-10-14 11:05:00,131.18,131.18,131.01,131.02,1400.0,120.8702,120.8702,120.7136,120.7228,1400.0
2016-10-14 11:10:00,131.08,131.08,130.87,130.93,3600.0,120.7781,120.7781,120.5846,120.6399,3600.0
2016-10-14 11:15:00,130.93,131.03,130.93,130.97,1854.0,120.6399,120.732,120.6399,120.6767,1854.0
2016-10-14 11:20:00,130.98,130.98,130.92,130.92,800.0,120.686,120.686,120.6307,120.6307,800.0
2016-10-14 11:25:00,130.87,130.93,130.71,130.75,3600.0,120.5846,120.6399,120.4372,120.474,3600.0
2016-10-14 11:30:00,130.69,130.7,130.56,130.66,2500.0,120.4187,120.428,120.299,120.3911,2500.0
2016-10-14 11:35:00,130.69,130.73,130.64,130.72,6543.0,120.4187,120.4556,120.3727,120.4464,6543.0
2016-10-14 11:40:00,130.73,130.73,130.62,130.64,2345.0,120.4556,120.4556,120.3542,120.3727,2345.0
2016-10-14 11:45:00,130.65,130.7,130.6,130.68,2300.0,120.3819,120.428,120.3358,120.4095,2300.0
2016-10-14 11:50:00,130.7,130.76,130.67,130.74,2150.0,120.428,120.4832,120.4003,120.4648,2150.0
2016-10-14 11:55:00,130.69,130.78,130.63,130.66,3121.0,120.4187,120.5017,120.3635,120.3911,3121.0
2016-10-14 12:00:00,130.62,130.74,130.53,130.69,3400.0,120.3542,120.4648,120.2713,120.4187,3400.0
2016-10-14 12:05:00,130.69,130.75,130.65,130.67,1261.0,120.4187,120.474,120.3819,120.4003,1261.0
2016-10-14 12:10:00,130.65,130.7,130.6,130.66,1933.0,120.3819,120.428,120.3358,120.3911,1933.0
2016-10-14 12:15:00,130.64,130.64,130.49,130.58,1167.0,120.3727,120.3727,120.2345,120.3174,1167.0
2016-10-14 12:20:00,130.57,130.59,130.38,130.39,7201.0,120.3082,120.3266,120.1331,120.1423,7201.0
2016-10-14 12:25:00,130.4,130.48,130.28,130.4,19036.0,120.1515,120.2252,120.041,120.1515,19036.0
2016-10-14 12:30:00,130.34,130.35,130.22,130.28,10500.0,120.0963,120.1055,119.9857,120.041,10500.0
2016-10-14 12:35:00,130.24,130.25,130.13,130.13,3700.0,120.0041,120.0133,119.9028,119.9028,3700.0
2016-10-14 12:40:00,130.24,130.34,130.23,130.34,1500.0,120.0041,120.0963,119.9949,120.0963,1500.0
2016-10-14 12:45:00,130.29,130.29,130.12,130.12,1600.0,120.0502,120.0502,119.8935,119.8935,1600.0
2016-10-14 12:50:00,130.17,130.19,130.07,130.19,1500.0,119.9396,119.958,119.8475,119.958,1500.0
2016-10-14 12:55:00,130.17,130.17,130.09,130.16,1446.0,119.9396,119.9396,119.8659,119.9304,1446.0
2016-10-14 13:00:00,130.11,130.13,130.03,130.03,3044.0,119.8843,119.9028,119.8106,119.8106,3044.0
2016-10-14 13:05:00,130.06,130.31,130.04,130.31,2700.0,119.8383,120.0686,119.8198,120.0686,2700.0
2016-10-14 13:10:00,130.33,130.33,130.22,130.25,1400.0,120.087,120.087,119.9857,120.0133,1400.0
2016-10-14 13:15:00,130.2,130.31,130.18,130.26,600.0,119.9673,120.0686,119.9488,120.0225,600.0
2016-10-14 13:20:00,130.31,130.44,130.3,130.35,2300.0,120.0686,120.1884,120.0594,120.1055,2300.0
2016-10-14 13:25:00,130.4,130.44,130.38,130.4,1598.0,120.1515,120.1884,120.1331,120.1515,1598.0
2016-10-14 13:30:00,130.44,130.72,130.41,130.72,5598.0,120.1884,120.4464,120.1608,120.4464,5598.0
2016-10-14 13:35:00,130.67,130.72,130.58,130.72,4794.0,120.4003,120.4464,120.3174,120.4464,4794.0
2016-10-14 13:40:00,130.64,130.71,130.64,130.68,5014.0,120.3727,120.4372,120.3727,120.4095,5014.0
2016-10-14 13:45:00,130.7,130.81,130.7,130.81,11488.0,120.428,120.5293,120.428,120.5293,11488.0
2016-10-14 13:50:00,130.78,130.81,130.7,130.76,4900.0,120.5017,120.5293,120.428,120.4832,4900.0
2016-10-14 13:55:00,130.78,130.93,130.78,130.87,5041.0,120.5017,120.6399,120.5017,120.5846,5041.0
2016-10-14 14:00:00,130.83,130.89,130.8,130.86,3211.0,120.5477,120.603,120.5201,120.5754,3211.0
2016-10-14 14:05:00,130.83,130.83,130.58,130.63,1500.0,120.5477,120.5477,120.3174,120.3635,1500.0
2016-10-14 14:10:00,130.6,130.6,130.47,130.54,1500.0,120.3358,120.3358,120.216,120.2805,1500.0
2016-10-14 14:15:00,130.48,130.52,130.44,130.47,1800.0,120.2252,120.2621,120.1884,120.216,1800.0
2016-10-14 14:20:00,130.42,130.68,130.42,130.58,4270.0,120.17,120.4095,120.17,120.3174,4270.0
2016-10-14 14:25:00,130.56,130.63,130.53,130.63,1114.0,120.299,120.3635,120.2713,120.3635,1114.0
2016-10-14 14:30:00,130.72,130.72,130.51,130.52,900.0,120.4464,120.4464,120.2529,120.2621,900.0
2016-10-14 14:35:00,130.52,130.62,130.44,130.58,3160.0,120.2621,120.3542,120.1884,120.3174,3160.0
2016-10-14 14:40:00,130.52,130.56,130.41,130.46,1600.0,120.2621,120.299,120.1608,120.2068,1600.0
2016-10-14 14:45:00,130.43,130.43,130.36,130.36,700.0,120.1792,120.1792,120.1147,120.1147,700.0
2016-10-14 14:50:00,130.35,130.42,130.32,130.39,2204.0,120.1055,120.17,120.0778,120.1423,2204.0
2016-10-14 14:55:00,130.42,130.42,130.16,130.19,2732.0,120.17,120.17,119.9304,119.958,2732.0
2016-10-14 15:00:00,130.15,130.23,130.12,130.17,2200.0,119.9212,119.9949,119.8935,119.9396,2200.0
2016-10-14 15:05:00,130.18,130.33,130.18,130.28,3770.0,119.9488,120.087,119.9488,120.041,3770.0
2016-10-14 15:10:00,130.39,130.39,130.39,130.39,200.0,120.1423,120.1423,120.1423,120.1423,200.0
2016-10-14 15:15:00,130.42,130.42,130.28,130.34,2096.0,120.17,120.17,120.041,120.0963,2096.0
2016-10-14 15:20:00,130.34,130.36,130.28,130.36,3600.0,120.0963,120.1147,120.041,120.1147,3600.0
2016-10-14 15:25:00,130.34,130.38,130.32,130.34,2400.0,120.0963,120.1331,120.0778,120.0963,2400.0
2016-10-14 15:30:00,130.34,130.49,130.34,130.41,2900.0,120.0963,120.2345,120.0963,120.1608,2900.0
2016-10-14 15:35:00,130.43,130.57,130.41,130.57,5682.0,120.1792,120.3082,120.1608,120.3082,5682.0
2016-10-14 15:40:00,130.61,130.61,130.53,130.53,4880.0,120.345,120.345,120.2713,120.2713,4880.0
2016-10-14 15:45:00,130.57,130.6,130.45,130.48,8341.0,120.3082,120.3358,120.1976,120.2252,8341.0
2016-10-14 15:50:00,130.46,130.54,130.4,130.4,11336.0,120.2068,120.2805,120.1515,120.1515,11336.0
2016-10-14 15:55:00,130.44,130.51,130.31,130.34,21811.0,120.1884,120.2529,120.0686,120.0963,21811.0
2016-10-17 09:30:00,130.07,130.07,130.07,130.07,2795.0,119.8475,119.8475,119.8475,119.8475,2795.0
2016-10-17 09:35:00,130.13,130.14,129.95,129.96,635.0,119.9028,119.912,119.7369,119.7461,635.0
2016-10-17 09:40:00,129.82,129.9,129.82,129.89,623.0,119.6171,119.6908,119.6171,119.6816,623.0
2016-10-17 09:45:00,129.7,130.08,129.7,129.88,1643.0,119.5066,119.8567,119.5066,119.6724,1643.0
2016-10-17 09:50:00,129.94,130.04,129.82,129.82,2195.0,119.7277,119.8198,119.6171,119.6171,2195.0
2016-10-17 09:55:00,129.75,129.75,129.69,129.75,400.0,119.5526,119.5526,119.4973,119.5526,400.0
2016-10-17 10:00:00,129.72,129.99,129.72,129.99,2400.0,119.525,119.7738,119.525,119.7738,2400.0
2016-10-17 10:05:00,129.9,130.03,129.84,130.03,1500.0,119.6908,119.8106,119.6355,119.8106,1500.0
2016-10-17 10:10:00,130.1,130.17,129.95,129.95,2000.0,119.8751,119.9396,119.7369,119.7369,2000.0
2016-10-17 10:15:00,129.97,130.1,129.91,129.98,1601.0,119.7553,119.8751,119.7,119.7645,1601.0
2016-10-17 10:20:00,129.93,130.15,129.88,130.15,1641.0,119.7185,119.9212,119.6724,119.9212,1641.0
2016-10-17 10:25:00,130.23,130.37,130.23,130.37,500.0,119.9949,120.1239,119.9949,120.1239,500.0
2016-10-17 10:30:00,130.27,130.27,130.13,130.18,1749.0,120.0318,120.0318,119.9028,119.9488,1749.0
2016-10-17 10:35:00,130.22,130.25,130.17,130.17,1600.0,119.9857,120.0133,119.9396,119.9396,1600.0
2016-10-17 10:40:00,130.2,130.22,130.15,130.15,500.0,119.9673,119.9857,119.9212,119.9212,500.0
2016-10-17 10:45:00,130.14,130.14,130.12,130.13,2367.0,119.912,119.912,119.8935,119.9028,2367.0
2016-10-17 10:50:00,130.13,130.18,130.07,130.07,1300.0,119.9028,119.9488,119.8475,119.8475,1300.0
2016-10-17 10:55:00,130.06,130.12,130.06,130.12,2201.0,119.8383,119.8935,119.8383,119.8935,2201.0
2016-10-17 11:00:00,130.14,130.18,130.08,130.08,2542.0,119.912,119.9488,119.8567,119.8567,2542.0
2016-10-17 11:05:00,130.17,130.2,130.16,130.19,900.0,119.9396,119.9673,119.9304,119.958,900.0
2016-10-17 11:10:00,130.14,130.25,130.11,130.14,2700.0,119.912,120.0133,119.8843,119.912,2700.0
2016-10-17 11:15:00,130.11,130.13,130.1,130.13,800.0,119.8843,119.9028,119.8751,119.9028,800.0
2016-10-17 11:20:00,130.13,130.19,130.1,130.1,1000.0,119.9028,119.958,119.8751,119.8751,1000.0
2016-10-17 11:25:00,130.1,130.12,130.06,130.07,1000.0,119.8751,119.8935,119.8383,119.8475,1000.0
2016-10-17 11:30:00,130.13,130.2,130.12,130.17,1600.0,119.9028,119.9673,119.8935,119.9396,1600.0
2016-10-17 11:35:00,130.18,130.24,130.18,130.24,1193.0,119.9488,120.0041,119.9488,120.0041,1193.0
2016-10-17 11:40:00,130.24,130.31,130.24,130.31,1600.0,120.0041,120.0686,120.0041,120.0686,1600.0
2016-10-17 11:45:00,130.36,130.37,130.25,130.28,800.0,120.1147,120.1239,120.0133,120.041,800.0
2016-10-17 11:50:00,130.26,130.33,130.26,130.31,1638.0,120.0225,120.087,120.0225,120.0686,1638.0
2016-10-17 11:55:00,130.32,130.45,130.3,130.41,3800.0,120.0778,120.1976,120.0594,120.1608,3800.0
2016-10-17 12:00:00,130.42,130.42,130.36,130.36,1200.0,120.17,120.17,120.1147,120.1147,1200.0
2016-10-17 12:05:00,130.35,130.35,130.24,130.24,860.0,120.1055,120.1055,120.0041,120.0041,860.0
2016-10-17 12:10:00,130.24,130.24,130.11,130.18,2400.0,120.0041,120.0041,119.8843,119.9488,2400.0
2016-10-17 12:15:00,130.13,130.15,130.09,130.09,1400.0,119.9028,119.9212,119.8659,119.8659,1400.0
2016-10-17 12:20:00,130.08,130.15,130.08,130.15,2188.0,119.8567,119.9212,119.8567,119.9212,2188.0
2016-10-17 12:25:00,130.12,130.12,130.04,130.04,2542.0,119.8935,119.8935,119.8198,119.8198,2542.0
2016-10-17 12:30:00,130.0,130.09,130.0,130.09,2300.0,119.783,119.8659,119.783,119.8659,2300.0
2016-10-17 12:35:00,130.01,130.02,130.0,130.0,522.0,119.7922,119.8014,119.783,119.783,522.0
2016-10-17 12:40:00,130.01,130.15,129.92,130.15,15246.0,119.7922,119.9212,119.7093,119.9212,15246.0
2016-10-17 12:45:00,130.12,130.2,130.06,130.16,13525.0,119.8935,119.9673,119.8383,119.9304,13525.0
2016-10-17 12:50:00,130.21,130.21,130.08,130.1,1499.0,119.9765,119.9765,119.8567,119.8751,1499.0
2016-10-17 12:55:00,130.09,130.11,130.05,130.05,1700.0,119.8659,119.8843,119.829,119.829,1700.0
2016-10-17 13:00:00,130.09,130.12,130.03,130.05,1400.0,119.8659,119.8935,119.8106,119.829,1400.0
2016-10-17 13:05:00,130.03,130.12,130.03,130.12,700.0,119.8106,119.8935,119.8106,119.8935,700.0
2016-10-17 13:10:00,130.12,130.14,130.07,130.09,1700.0,119.8935,119.912,119.8475,119.8659,1700.0
2016-10-17 13:15:00,130.08,130.11,129.94,129.96,3700.0,119.8567,119.8843,119.7277,119.7461,3700.0
2016-10-17 13:20:00,129.98,130.0,129.9,129.9,1101.0,119.7645,119.783,119.6908,119.6908,1101.0
2016-10-17 13:25:00,129.85,129.88,129.8,129.84,1600.0,119.6448,119.6724,119.5987,119.6355,1600.0
2016-10-17 13:30:00,129.81,129.88,129.77,129.83,2308.0,119.6079,119.6724,119.571,119.6263,2308.0
2016-10-17 13:35:00,129.82,129.87,129.78,129.84,3300.0,119.6171,119.6632,119.5803,119.6355,3300.0
2016-10-17 13:40:00,129.8,129.8,129.72,129.73,2706.0,119.5987,119.5987,119.525,119.5342,2706.0
2016-10-17 13:45:00,129.73,129.73,129.66,129.68,1500.0,119.5342,119.5342,119.4697,119.4881,1500.0
2016-10-17 13:50:00,129.69,129.71,129.63,129.63,1500.0,119.4973,119.5158,119.4421,119.4421,1500.0
2016-10-17 13:55:00,129.61,129.65,129.57,129.57,2200.0,119.4236,119.4605,119.3868,119.3868,2200.0
2016-10-17 14:00:00,129.56,129.57,129.49,129.57,836.0,119.3776,119.3868,119.3131,119.3868,836.0
2016-10-17 14:05:00,129.56,129.61,129.52,129.6,1837.0,119.3776,119.4236,119.3407,119.4144,1837.0
2016-10-17 14:10:00,129.59,129.63,129.58,129.59,2870.0,119.4052,119.4421,119.396,119.4052,2870.0
2016-10-17 14:15:00,129.56,129.64,129.56,129.62,5280.0,119.3776,119.4513,119.3776,119.4328,5280.0
2016-10-17 14:20:00,129.61,129.65,129.57,129.57,3390.0,119.4236,119.4605,119.3868,119.3868,3390.0
2016-10-17 14:25:00,129.57,129.63,129.57,129.63,900.0,119.3868,119.4421,119.3868,119.4421,900.0
2016-10-17 14:30:00,129.61,129.64,129.55,129.58,2799.0,119.4236,119.4513,119.3683,119.396,2799.0
2016-10-17 14:35:00,129.55,129.64,129.55,129.62,1224.0,119.3683,119.4513,119.3683,119.4328,1224.0
2016-10-17 14:40:00,129.62,129.66,129.61,129.66,1000.0,119.4328,119.4697,119.4236,119.4697,1000.0
2016-10-17 14:45:00,129.67,129.67,129.63,129.63,1532.0,119.4789,119.4789,119.4421,119.4421,1532.0
2016-10-17 14:50:00,129.66,129.7,129.66,129.69,2279.0,119.4697,119.5066,119.4697,119.4973,2279.0
2016-10-17 14:55:00,129.68,129.7,129.66,129.69,9625.0,119.4881,119.5066,119.4697,119.4973,9625.0
2016-10-17 15:00:00,129.69,129.69,129.6,129.6,6219.0,119.4973,119.4973,119.4144,119.4144,6219.0
2016-10-17 15:05:00,129.61,129.61,129.55,129.59,7934.0,119.4236,119.4236,119.3683,119.4052,7934.0
2016-10-17 15:10:00,129.56,129.57,129.42,129.48,6537.0,119.3776,119.3868,119.2486,119.3038,6537.0
2016-10-17 15:15:00,129.49,129.5,129.46,129.5,4800.0,119.3131,119.3223,119.2854,119.3223,4800.0
2016-10-17 15:20:00,129.51,129.51,129.44,129.46,7294.0,119.3315,119.3315,119.267,119.2854,7294.0
2016-10-17 15:25:00,129.44,129.49,129.44,129.48,3002.0,119.267,119.3131,119.267,119.3038,3002.0
2016-10-17 15:30:00,129.43,129.47,129.4,129.45,6209.0,119.2578,119.2946,119.2301,119.2762,6209.0
2016-10-17 15:35:00,129.45,129.51,129.42,129.47,6980.0,119.2762,119.3315,119.2486,119.2946,6980.0
2016-10-17 15:40:00,129.48,129.5,129.46,129.46,6877.0,119.3038,119.3223,119.2854,119.2854,6877.0
2016-10-17 15:45:00,129.46,129.6,129.46,129.53,8050.0,119.2854,119.4144,119.2854,119.3499,8050.0
2016-10-17 15:50:00,129.51,129.55,129.51,129.53,8361.0,119.3315,119.3683,119.3315,119.3499,8361.0
2016-10-17 15:55:00,129.53,129.55,129.43,129.53,28863.0,119.3499,119.3683,119.2578,119.3499,28863.0
2016-10-18 09:30:00,130.54,130.54,130.07,130.07,11140.0,120.2805,120.2805,119.8475,119.8475,11140.0
2016-10-18 09:35:00,130.22,130.5,130.18,130.33,2000.0,119.9857,120.2437,119.9488,120.087,2000.0
2016-10-18 09:40:00,130.38,130.38,130.26,130.26,400.0,120.1331,120.1331,120.0225,120.0225,400.0
2016-10-18 09:45:00,130.32,130.49,130.28,130.28,400.0,120.0778,120.2345,120.041,120.041,400.0
2016-10-18 09:50:00,130.44,130.52,130.27,130.4,2818.0,120.1884,120.2621,120.0318,120.1515,2818.0
2016-10-18 09:55:00,130.48,130.52,130.48,130.48,400.0,120.2252,120.2621,120.2252,120.2252,400.0
2016-10-18 10:00:00,130.56,130.56,130.41,130.55,2301.0,120.299,120.299,120.1608,120.2897,2301.0
2016-10-18 10:05:00,130.55,130.55,130.31,130.47,4450.0,120.2897,120.2897,120.0686,120.216,4450.0
2016-10-18 10:10:00,130.47,130.56,130.47,130.56,1500.0,120.216,120.299,120.216,120.299,1500.0
2016-10-18 10:15:00,130.58,130.62,130.39,130.4,4308.0,120.3174,120.3542,120.1423,120.1515,4308.0
2016-10-18 10:20:00,130.39,130.51,130.36,130.37,1500.0,120.1423,120.2529,120.1147,120.1239,1500.0
2016-10-18 10:25:00,130.43,130.47,130.34,130.39,1402.0,120.1792,120.216,120.0963,120.1423,1402.0
2016-10-18 10:30:00,130.38,130.42,130.37,130.42,1220.0,120.1331,120.17,120.1239,120.17,1220.0
2016-10-18 10:35:00,130.41,130.55,130.41,130.53,1100.0,120.1608,120.2897,120.1608,120.2713,1100.0
2016-10-18 10:40:00,130.56,130.57,130.47,130.54,2322.0,120.299,120.3082,120.216,120.2805,2322.0
2016-10-18 10:45:00,130.5,130.5,130.31,130.31,6105.0,120.2437,120.2437,120.0686,120.0686,6105.0
2016-10-18 10:50:00,130.41,130.43,130.36,130.4,1171.0,120.1608,120.1792,120.1147,120.1515,1171.0
2016-10-18 10:55:00,130.38,130.5,130.37,130.5,1018.0,120.1331,120.2437,120.1239,120.2437,1018.0
2016-10-18 11:00:00,130.54,130.58,130.51,130.58,2406.0,120.2805,120.3174,120.2529,120.3174,2406.0
2016-10-18 11:05:00,130.6,130.61,130.5,130.5,1806.0,120.3358,120.345,120.2437,120.2437,1806.0
2016-10-18 11:10:00,130.5,130.51,130.45,130.5,900.0,120.2437,120.2529,120.1976,120.2437,900.0
2016-10-18 11:15:00,130.45,130.5,130.43,130.43,1600.0,120.1976,120.2437,120.1792,120.1792,1600.0
2016-10-18 11:20:00,130.54,130.71,130.52,130.71,3998.0,120.2805,120.4372,120.2621,120.4372,3998.0
2016-10-18 11:25:00,130.7,130.74,130.66,130.74,1275.0,120.428,120.4648,120.3911,120.4648,1275.0
2016-10-18 11:30:00,130.71,130.71,130.57,130.57,1200.0,120.4372,120.4372,120.3082,120.3082,1200.0
2016-10-18 11:35:00,130.55,130.65,130.53,130.65,1302.0,120.2897,120.3819,120.2713,120.3819,1302.0
2016-10-18 11:40:00,130.71,130.74,130.63,130.74,1869.0,120.4372,120.4648,120.3635,120.4648,1869.0
2016-10-18 11:45:00,130.78,130.87,130.75,130.87,1600.0,120.5017,120.5846,120.474,120.5846,1600.0
2016-10-18 11:50:00,130.91,131.01,130.88,131.01,1780.0,120.6215,120.7136,120.5938,120.7136,1780.0
2016-10-18 11:55:00,131.02,131.07,130.91,130.94,1700.0,120.7228,120.7689,120.6215,120.6491,1700.0
2016-10-18 12:00:00,130.97,131.03,130.92,131.01,974.0,120.6767,120.732,120.6307,120.7136,974.0
2016-10-18 12:05:00,130.96,131.0,130.9,130.94,1201.0,120.6675,120.7044,120.6122,120.6491,1201.0
2016-10-18 12:10:00,130.96,131.03,130.96,130.99,521.0,120.6675,120.732,120.6675,120.6952,521.0
2016-10-18 12:15:00,130.97,131.07,130.95,131.07,2300.0,120.6767,120.7689,120.6583,120.7689,2300.0
2016-10-18 12:20:00,131.09,131.12,131.07,131.12,919.0,120.7873,120.8149,120.7689,120.8149,919.0
2016-10-18 12:25:00,131.12,131.17,131.09,131.14,1640.0,120.8149,120.861,120.7873,120.8334,1640.0
2016-10-18 12:30:00,131.19,131.3,131.19,131.25,2300.0,120.8794,120.9808,120.8794,120.9347,2300.0
2016-10-18 12:35:00,131.25,131.28,131.24,131.26,900.0,120.9347,120.9624,120.9255,120.9439,900.0
2016-10-18 12:40:00,131.27,131.27,131.18,131.18,1300.0,120.9532,120.9532,120.8702,120.8702,1300.0
2016-10-18 12:45:00,131.2,131.24,131.2,131.22,401.0,120.8887,120.9255,120.8887,120.9071,401.0
2016-10-18 12:50:00,131.27,131.29,131.23,131.25,1200.0,120.9532,120.9716,120.9163,120.9347,1200.0
2016-10-18 12:55:00,131.24,131.24,131.06,131.07,12017.0,120.9255,120.9255,120.7597,120.7689,12017.0
2016-10-18 13:00:00,131.08,131.11,131.03,131.11,1852.0,120.7781,120.8057,120.732,120.8057,1852.0
2016-10-18 13:05:00,131.08,131.08,131.01,131.04,2311.0,120.7781,120.7781,120.7136,120.7412,2311.0
2016-10-18 13:10:00,131.05,131.11,131.05,131.07,3740.0,120.7505,120.8057,120.7505,120.7689,3740.0
2016-10-18 13:15:00,131.08,131.17,131.08,131.17,1200.0,120.7781,120.861,120.7781,120.861,1200.0
2016-10-18 13:20:00,131.17,131.21,131.17,131.21,400.0,120.861,120.8979,120.861,120.8979,400.0
2016-10-18 13:25:00,131.24,131.26,131.12,131.12,3438.0,120.9255,120.9439,120.8149,120.8149,3438.0
2016-10-18 13:30:00,131.12,131.16,131.12,131.14,1654.0,120.8149,120.8518,120.8149,120.8334,1654.0
2016-10-18 13:35:00,131.16,131.19,131.13,131.13,2440.0,120.8518,120.8794,120.8242,120.8242,2440.0
2016-10-18 13:40:00,131.15,131.15,131.08,131.1,1100.0,120.8426,120.8426,120.7781,120.7965,1100.0
2016-10-18 13:45:00,131.13,131.14,131.08,131.08,1499.0,120.8242,120.8334,120.7781,120.7781,1499.0
2016-10-18 13:50:00,131.09,131.11,131.06,131.06,3200.0,120.7873,120.8057,120.7597,120.7597,3200.0
2016-10-18 13:55:00,131.01,131.01,130.91,130.97,4712.0,120.7136,120.7136,120.6215,120.6767,4712.0
2016-10-18 14:00:00,130.96,131.01,130.9,130.93,5399.0,120.6675,120.7136,120.6122,120.6399,5399.0
2016-10-18 14:05:00,130.9,130.92,130.84,130.85,1101.0,120.6122,120.6307,120.557,120.5662,1101.0
2016-10-18 14:10:00,130.86,130.86,130.81,130.83,400.0,120.5754,120.5754,120.5293,120.5477,400.0
2016-10-18 14:15:00,130.81,130.82,130.66,130.68,3415.0,120.5293,120.5385,120.3911,120.4095,3415.0
2016-10-18 14:20:00,130.69,130.73,130.69,130.72,2564.0,120.4187,120.4556,120.4187,120.4464,2564.0
2016-10-18 14:25:00,130.73,130.77,130.71,130.76,4641.0,120.4556,120.4925,120.4372,120.4832,4641.0
2016-10-18 14:30:00,130.77,130.89,130.75,130.89,9145.0,120.4925,120.603,120.474,120.603,9145.0
2016-10-18 14:35:00,130.86,130.86,130.81,130.84,1200.0,120.5754,120.5754,120.5293,120.557,1200.0
2016-10-18 14:40:00,130.85,130.88,130.81,130.81,2603.0,120.5662,120.5938,120.5293,120.5293,2603.0
2016-10-18 14:45:00,130.8,130.81,130.73,130.78,2646.0,120.5201,120.5293,120.4556,120.5017,2646.0
2016-10-18 14:50:00,130.75,130.82,130.74,130.74,4432.0,120.474,120.5385,120.4648,120.4648,4432.0
2016-10-18 14:55:00,130.73,130.76,130.73,130.74,1700.0,120.4556,120.4832,120.4556,120.4648,1700.0
2016-10-18 15:00:00,130.77,130.77,130.72,130.77,1700.0,120.4925,120.4925,120.4464,120.4925,1700.0
2016-10-18 15:05:00,130.78,130.78,130.71,130.72,2400.0,120.5017,120.5017,120.4372,120.4464,2400.0
2016-10-18 15:10:00,130.72,130.72,130.61,130.66,1800.0,120.4464,120.4464,120.345,120.3911,1800.0
2016-10-18 15:15:00,130.64,130.65,130.54,130.54,2867.0,120.3727,120.3819,120.2805,120.2805,2867.0
2016-10-18 15:20:00,130.57,130.61,130.55,130.59,4500.0,120.3082,120.345,120.2897,120.3266,4500.0
2016-10-18 15:25:00,130.61,130.62,130.52,130.53,2902.0,120.345,120.3542,120.2621,120.2713,2902.0
2016-10-18 15:30:00,130.54,130.59,130.47,130.5,13222.0,120.2805,120.3266,120.216,120.2437,13222.0
2016-10-18 15:35:00,130.5,130.5,130.36,130.36,13581.0,120.2437,120.2437,120.1147,120.1147,13581.0
2016-10-18 15:40:00,130.37,130.38,130.24,130.24,7902.0,120.1239,120.1331,120.0041,120.0041,7902.0
2016-10-18 15:45:00,130.26,130.35,130.23,130.28,21826.0,120.0225,120.1055,119.9949,120.041,21826.0
2016-10-18 15:50:00,130.3,130.34,130.24,130.33,17036.0,120.0594,120.0963,120.0041,120.087,17036.0
2016-10-18 15:55:00,130.33,130.41,130.27,130.28,20269.0,120.087,120.1608,120.0318,120.041,20269.0
2016-10-19 09:30:00,130.61,130.61,130.24,130.24,2222.0,120.345,120.345,120.0041,120.0041,2222.0
2016-10-19 09:35:00,130.23,130.29,130.16,130.16,2162.0,119.9949,120.0502,119.9304,119.9304,2162.0
2016-10-19 09:40:00,130.18,130.21,129.93,129.93,1300.0,119.9488,119.9765,119.7185,119.7185,1300.0
2016-10-19 09:45:00,130.07,130.07,129.91,129.91,2100.0,119.8475,119.8475,119.7,119.7,2100.0
2016-10-19 09:50:00,129.87,129.87,129.66,129.66,2373.0,119.6632,119.6632,119.4697,119.4697,2373.0
2016-10-19 09:55:00,129.63,129.64,129.35,129.35,2457.0,119.4421,119.4513,119.1841,119.1841,2457.0
2016-10-19 10:00:00,129.42,129.56,129.36,129.56,5801.0,119.2486,119.3776,119.1933,119.3776,5801.0
2016-10-19 10:05:00,129.64,129.71,129.6,129.6,3300.0,119.4513,119.5158,119.4144,119.4144,3300.0
2016-10-19 10:10:00,129.66,129.82,129.64,129.82,6900.0,119.4697,119.6171,119.4513,119.6171,6900.0
2016-10-19 10:15:00,129.85,129.91,129.82,129.88,2338.0,119.6448,119.7,119.6171,119.6724,2338.0
2016-10-19 10:20:00,129.93,129.93,129.92,129.92,800.0,119.7185,119.7185,119.7093,119.7093,800.0
2016-10-19 10:25:00,129.97,130.0,129.91,129.94,4300.0,119.7553,119.783,119.7,119.7277,4300.0
2016-10-19 10:30:00,130.0,130.05,129.96,129.97,1700.0,119.783,119.829,119.7461,119.7553,1700.0
2016-10-19 10:35:00,130.05,130.05,129.91,129.91,3800.0,119.829,119.829,119.7,119.7,3800.0
2016-10-19 10:40:00,129.9,130.02,129.88,130.0,2170.0,119.6908,119.8014,119.6724,119.783,2170.0
2016-10-19 10:45:00,130.11,130.16,130.05,130.14,3713.0,119.8843,119.9304,119.829,119.912,3713.0
2016-10-19 10:50:00,130.19,130.19,130.08,130.11,2045.0,119.958,119.958,119.8567,119.8843,2045.0
2016-10-19 10:55:00,130.13,130.18,130.0,130.03,8825.0,119.9028,119.9488,119.783,119.8106,8825.0
2016-10-19 11:00:00,130.04,130.08,130.02,130.03,2555.0,119.8198,119.8567,119.8014,119.8106,2555.0
2016-10-19 11:05:00,130.09,130.14,130.07,130.1,5100.0,119.8659,119.912,119.8475,119.8751,5100.0
2016-10-19 11:10:00,130.09,130.11,130.02,130.06,6623.0,119.8659,119.8843,119.8014,119.8383,6623.0
2016-10-19 11:15:00,130.12,130.14,130.08,130.12,2400.0,119.8935,119.912,119.8567,119.8935,2400.0
2016-10-19 11:20:00,130.11,130.17,130.07,130.09,5408.0,119.8843,119.9396,119.8475,119.8659,5408.0
2016-10-19 11:25:00,130.1,130.22,130.09,130.15,5110.0,119.8751,119.9857,119.8659,119.9212,5110.0
2016-10-19 11:30:00,130.19,130.33,130.19,130.31,9506.0,119.958,120.087,119.958,120.0686,9506.0
2016-10-19 11:35:00,130.41,130.41,130.34,130.38,1450.0,120.1608,120.1608,120.0963,120.1331,1450.0
2016-10-19 11:40:00,130.43,130.48,130.41,130.42,1254.0,120.1792,120.2252,120.1608,120.17,1254.0
2016-10-19 11:45:00,130.48,130.55,130.45,130.47,4000.0,120.2252,120.2897,120.1976,120.216,4000.0
2016-10-19 11:50:00,130.44,130.53,130.44,130.45,7900.0,120.1884,120.2713,120.1884,120.1976,7900.0
2016-10-19 11:55:00,130.45,130.47,130.35,130.35,4200.0,120.1976,120.216,120.1055,120.1055,4200.0
2016-10-19 12:00:00,130.35,130.41,130.3,130.38,1748.0,120.1055,120.1608,120.0594,120.1331,1748.0
2016-10-19 12:05:00,130.38,130.39,130.27,130.27,1217.0,120.1331,120.1423,120.0318,120.0318,1217.0
2016-10-19 12:10:00,130.34,130.34,130.23,130.32,4446.0,120.0963,120.0963,119.9949,120.0778,4446.0
2016-10-19 12:15:00,130.29,130.29,130.29,130.29,100.0,120.0502,120.0502,120.0502,120.0502,100.0
2016-10-19 12:20:00,130.34,130.35,130.22,130.22,3000.0,120.0963,120.1055,119.9857,119.9857,3000.0
2016-10-19 12:25:00,130.24,130.26,130.2,130.2,1500.0,120.0041,120.0225,119.9673,119.9673,1500.0
2016-10-19 12:30:00,130.22,130.23,130.15,130.15,1400.0,119.9857,119.9949,119.9212,119.9212,1400.0
2016-10-19 12:35:00,130.13,130.13,130.05,130.11,2298.0,119.9028,119.9028,119.829,119.8843,2298.0
2016-10-19 12:40:00,130.06,130.12,129.98,129.98,3354.0,119.8383,119.8935,119.7645,119.7645,3354.0
2016-10-19 12:45:00,129.98,130.06,129.95,130.03,3078.0,119.7645,119.8383,119.7369,119.8106,3078.0
2016-10-19 12:50:00,130.07,130.08,130.04,130.06,4600.0,119.8475,119.8567,119.8198,119.8383,4600.0
2016-10-19 12:55:00,130.08,130.13,130.04,130.04,2500.0,119.8567,119.9028,119.8198,119.8198,2500.0
2016-10-19 13:00:00,130.07,130.1,130.05,130.06,2800.0,119.8475,119.8751,119.829,119.8383,2800.0
2016-10-19 13:05:00,130.03,130.06,130.01,130.02,2823.0,119.8106,119.8383,119.7922,119.8014,2823.0
2016-10-19 13:10:00,129.99,130.06,129.99,130.05,2900.0,119.7738,119.8383,119.7738,119.829,2900.0
2016-10-19 13:15:00,130.01,130.03,130.01,130.01,2600.0,119.7922,119.8106,119.7922,119.7922,2600.0
2016-10-19 13:20:00,130.01,130.04,129.99,130.01,7128.0,119.7922,119.8198,119.7738,119.7922,7128.0
2016-10-19 13:25:00,130.06,130.06,130.02,130.06,5850.0,119.8383,119.8383,119.8014,119.8383,5850.0
2016-10-19 13:30:00,130.07,130.14,130.07,130.1,900.0,119.8475,119.912,119.8475,119.8751,900.0
2016-10-19 13:35:00,130.11,130.15,130.06,130.06,4200.0,119.8843,119.9212,119.8383,119.8383,4200.0
2016-10-19 13:40:00,130.1,130.18,130.08,130.18,3504.0,119.8751,119.9488,119.8567,119.9488,3504.0
2016-10-19 13:45:00,130.12,130.16,130.12,130.12,2017.0,119.8935,119.9304,119.8935,119.8935,2017.0
2016-10-19 13:50:00,130.14,130.17,130.09,130.17,2295.0,119.912,119.9396,119.8659,119.9396,2295.0
2016-10-19 13:55:00,130.15,130.22,130.14,130.22,1800.0,119.9212,119.9857,119.912,119.9857,1800.0
2016-10-19 14:00:00,130.19,130.35,130.19,130.34,2898.0,119.958,120.1055,119.958,120.0963,2898.0
2016-10-19 14:05:00,130.34,130.35,130.3,130.34,3349.0,120.0963,120.1055,120.0594,120.0963,3349.0
2016-10-19 14:10:00,130.33,130.33,130.31,130.31,1945.0,120.087,120.087,120.0686,120.0686,1945.0
2016-10-19 14:15:00,130.34,130.43,130.33,130.33,3500.0,120.0963,120.1792,120.087,120.087,3500.0
2016-10-19 14:20:00,130.35,130.42,130.34,130.37,2820.0,120.1055,120.17,120.0963,120.1239,2820.0
2016-10-19 14:25:00,130.36,130.39,130.33,130.34,2400.0,120.1147,120.1423,120.087,120.0963,2400.0
2016-10-19 14:30:00,130.3,130.3,130.16,130.16,1700.0,120.0594,120.0594,119.9304,119.9304,1700.0
2016-10-19 14:35:00,130.16,130.17,130.12,130.15,3200.0,119.9304,119.9396,119.8935,119.9212,3200.0
2016-10-19 14:40:00,130.17,130.17,130.01,130.08,3705.0,119.9396,119.9396,119.7922,119.8567,3705.0
2016-10-19 14:45:00,130.1,130.16,130.07,130.07,5581.0,119.8751,119.9304,119.8475,119.8475,5581.0
2016-10-19 14:50:00,130.14,130.15,130.03,130.08,4583.0,119.912,119.9212,119.8106,119.8567,4583.0
2016-10-19 14:55:00,130.11,130.12,130.05,130.05,1285.0,119.8843,119.8935,119.829,119.829,1285.0
2016-10-19 15:00:00,130.06,130.18,130.06,130.18,5100.0,119.8383,119.9488,119.8383,119.9488,5100.0
2016-10-19 15:05:00,130.18,130.21,130.16,130.2,2600.0,119.9488,119.9765,119.9304,119.9673,2600.0
2016-10-19 15:10:00,130.2,130.27,130.17,130.26,2500.0,119.9673,120.0318,119.9396,120.0225,2500.0
2016-10-19 15:15:00,130.24,130.31,130.22,130.31,4149.0,120.0041,120.0686,119.9857,120.0686,4149.0
2016-10-19 15:20:00,130.32,130.32,130.27,130.28,2372.0,120.0778,120.0778,120.0318,120.041,2372.0
2016-10-19 15:25:00,130.28,130.29,130.23,130.23,2337.0,120.041,120.0502,119.9949,119.9949,2337.0
2016-10-19 15:30:00,130.22,130.25,130.13,130.13,3745.0,119.9857,120.0133,119.9028,119.9028,3745.0
2016-10-19 15:35:00,130.2,130.27,130.18,130.27,3543.0,119.9673,120.0318,119.9488,120.0318,3543.0
2016-10-19 15:40:00,130.26,130.39,130.26,130.39,6196.0,120.0225,120.1423,120.0225,120.1423,6196.0
2016-10-19 15:45:00,130.36,130.42,130.33,130.38,9570.0,120.1147,120.17,120.087,120.1331,9570.0
2016-10-19 15:50:00,130.39,130.39,130.23,130.23,10562.0,120.1423,120.1423,119.9949,119.9949,10562.0
2016-10-19 15:55:00,130.23,130.24,130.17,130.22,19077.0,119.9949,120.0041,119.9396,119.9857,19077.0
2016-10-20 09:30:00,129.88,129.88,129.88,129.88,1939.0,119.6724,119.6724,119.6724,119.6724,1939.0
2016-10-20 09:35:00,130.09,130.09,129.44,129.44,2100.0,119.8659,119.8659,119.267,119.267,2100.0
2016-10-20 09:40:00,129.42,129.62,129.12,129.54,40048.0,119.2486,119.4328,118.9721,119.3591,40048.0
2016-10-20 09:45:00,129.62,129.92,129.62,129.92,1600.0,119.4328,119.7093,119.4328,119.7093,1600.0
2016-10-20 09:50:00,129.92,129.92,129.72,129.72,1800.0,119.7093,119.7093,119.525,119.525,1800.0
2016-10-20 09:55:00,129.75,130.2,129.75,130.13,4600.0,119.5526,119.9673,119.5526,119.9028,4600.0
2016-10-20 10:00:00,130.09,130.3,130.09,130.16,1700.0,119.8659,120.0594,119.8659,119.9304,1700.0
2016-10-20 10:05:00,130.2,130.25,130.14,130.2,1513.0,119.9673,120.0133,119.912,119.9673,1513.0
2016-10-20 10:10:00,130.19,130.23,130.03,130.03,1500.0,119.958,119.9949,119.8106,119.8106,1500.0
2016-10-20 10:15:00,130.1,130.1,129.9,129.94,1600.0,119.8751,119.8751,119.6908,119.7277,1600.0
2016-10-20 10:20:00,129.89,130.09,129.89,129.97,3500.0,119.6816,119.8659,119.6816,119.7553,3500.0
2016-10-20 10:25:00,129.92,129.92,129.82,129.9,3700.0,119.7093,119.7093,119.6171,119.6908,3700.0
2016-10-20 10:30:00,129.83,129.87,129.67,129.67,3024.0,119.6263,119.6632,119.4789,119.4789,3024.0
2016-10-20 10:35:00,129.55,129.62,129.46,129.49,4000.0,119.3683,119.4328,119.2854,119.3131,4000.0
2016-10-20 10:40:00,129.6,129.61,129.46,129.46,800.0,119.4144,119.4236,119.2854,119.2854,800.0
2016-10-20 10:45:00,129.46,129.62,129.46,129.62,1300.0,119.2854,119.4328,119.2854,119.4328,1300.0
2016-10-20 10:50:00,129.59,129.6,129.4,129.43,2572.0,119.4052,119.4144,119.2301,119.2578,2572.0
2016-10-20 10:55:00,129.41,129.41,129.3,129.35,3670.0,119.2393,119.2393,119.138,119.1841,3670.0
2016-10-20 11:00:00,129.37,129.41,129.33,129.41,1123.0,119.2025,119.2393,119.1656,119.2393,1123.0
2016-10-20 11:05:00,129.39,129.39,129.3,129.31,1000.0,119.2209,119.2209,119.138,119.1472,1000.0
2016-10-20 11:10:00,129.29,129.36,129.29,129.36,1413.0,119.1288,119.1933,119.1288,119.1933,1413.0
2016-10-20 11:15:00,129.38,129.46,129.38,129.41,400.0,119.2117,119.2854,119.2117,119.2393,400.0
2016-10-20 11:20:00,129.42,129.53,129.42,129.5,1800.0,119.2486,119.3499,119.2486,119.3223,1800.0
2016-10-20 11:25:00,129.55,129.55,129.39,129.39,400.0,119.3683,119.3683,119.2209,119.2209,400.0
2016-10-20 11:30:00,129.33,129.43,129.33,129.43,1000.0,119.1656,119.2578,119.1656,119.2578,1000.0
2016-10-20 11:35:00,129.46,129.46,129.31,129.31,1355.0,119.2854,119.2854,119.1472,119.1472,1355.0
2016-10-20 11:40:00,129.34,129.38,129.3,129.3,2100.0,119.1748,119.2117,119.138,119.138,2100.0
2016-10-20 11:45:00,129.33,129.47,129.27,129.47,1400.0,119.1656,119.2946,119.1103,119.2946,1400.0
2016-10-20 11:50:00,129.48,129.53,129.44,129.44,600.0,119.3038,119.3499,119.267,119.267,600.0
2016-10-20 11:55:00,129.38,129.59,129.31,129.59,2000.0,119.2117,119.4052,119.1472,119.4052,2000.0
2016-10-20 12:00:00,129.68,129.82,129.66,129.69,800.0,119.4881,119.6171,119.4697,119.4973,800.0
2016-10-20 12:05:00,129.7,129.7,129.67,129.67,600.0,119.5066,119.5066,119.4789,119.4789,600.0
2016-10-20 12:10:00,129.64,129.72,129.64,129.67,1300.0,119.4513,119.525,119.4513,119.4789,1300.0
2016-10-20 12:15:00,129.62,129.67,129.61,129.66,1300.0,119.4328,119.4789,119.4236,119.4697,1300.0
2016-10-20 12:20:00,129.66,129.67,129.56,129.56,1000.0,119.4697,119.4789,119.3776,119.3776,1000.0
2016-10-20 12:25:00,129.55,129.55,129.51,129.54,662.0,119.3683,119.3683,119.3315,119.3591,662.0
2016-10-20 12:30:00,129.52,129.59,129.52,129.59,944.0,119.3407,119.4052,119.3407,119.4052,944.0
2016-10-20 12:35:00,129.61,129.85,129.61,129.85,900.0,119.4236,119.6448,119.4236,119.6448,900.0
2016-10-20 12:40:00,129.87,129.87,129.74,129.74,2013.0,119.6632,119.6632,119.5434,119.5434,2013.0
2016-10-20 12:45:00,129.71,129.71,129.67,129.67,300.0,119.5158,119.5158,119.4789,119.4789,300.0
2016-10-20 12:50:00,129.62,129.7,129.6,129.7,1762.0,119.4328,119.5066,119.4144,119.5066,1762.0
2016-10-20 12:55:00,129.74,129.78,129.71,129.76,1610.0,119.5434,119.5803,119.5158,119.5618,1610.0
2016-10-20 13:00:00,129.75,129.75,129.73,129.73,600.0,119.5526,119.5526,119.5342,119.5342,600.0
2016-10-20 13:05:00,129.7,129.76,129.7,129.74,800.0,119.5066,119.5618,119.5066,119.5434,800.0
2016-10-20 13:10:00,129.75,129.75,129.7,129.7,900.0,119.5526,119.5526,119.5066,119.5066,900.0
2016-10-20 13:15:00,129.64,129.65,129.64,129.65,200.0,119.4513,119.4605,119.4513,119.4605,200.0
2016-10-20 13:20:00,129.68,129.68,129.58,129.58,7716.0,119.4881,119.4881,119.396,119.396,7716.0
2016-10-20 13:25:00,129.6,129.61,129.49,129.49,4500.0,119.4144,119.4236,119.3131,119.3131,4500.0
2016-10-20 13:30:00,129.54,129.57,129.51,129.53,1956.0,119.3591,119.3868,119.3315,119.3499,1956.0
2016-10-20 13:35:00,129.53,129.59,129.49,129.56,5063.0,119.3499,119.4052,119.3131,119.3776,5063.0
2016-10-20 13:40:00,129.59,129.64,129.56,129.64,2000.0,119.4052,119.4513,119.3776,119.4513,2000.0
2016-10-20 13:45:00,129.61,129.66,129.5,129.5,3100.0,119.4236,119.4697,119.3223,119.3223,3100.0
2016-10-20 13:50:00,129.49,129.49,129.31,129.37,3800.0,119.3131,119.3131,119.1472,119.2025,3800.0
2016-10-20 13:55:00,129.35,129.4,129.31,129.4,1819.0,119.1841,119.2301,119.1472,119.2301,1819.0
2016-10-20 14:00:00,129.39,129.46,129.36,129.46,2500.0,119.2209,119.2854,119.1933,119.2854,2500.0
2016-10-20 14:05:00,129.49,129.57,129.43,129.52,3799.0,119.3131,119.3868,119.2578,119.3407,3799.0
2016-10-20 14:10:00,129.51,129.54,129.49,129.5,724.0,119.3315,119.3591,119.3131,119.3223,724.0
2016-10-20 14:15:00,129.54,129.55,129.49,129.5,4800.0,119.3591,119.3683,119.3131,119.3223,4800.0
2016-10-20 14:20:00,129.49,129.54,129.49,129.49,600.0,119.3131,119.3591,119.3131,119.3131,600.0
2016-10-20 14:25:00,129.52,129.63,129.51,129.63,2400.0,119.3407,119.4421,119.3315,119.4421,2400.0
2016-10-20 14:30:00,129.63,129.64,129.45,129.5,3459.0,119.4421,119.4513,119.2762,119.3223,3459.0
2016-10-20 14:35:00,129.51,129.63,129.51,129.54,2800.0,119.3315,119.4421,119.3315,119.3591,2800.0
2016-10-20 14:40:00,129.52,129.52,129.48,129.48,878.0,119.3407,119.3407,119.3038,119.3038,878.0
2016-10-20 14:45:00,129.5,129.6,129.47,129.57,6844.0,119.3223,119.4144,119.2946,119.3868,6844.0
2016-10-20 14:50:00,129.62,129.63,129.55,129.58,4685.0,119.4328,119.4421,119.3683,119.396,4685.0
2016-10-20 14:55:00,129.58,129.6,129.56,129.56,1960.0,119.396,119.4144,119.3776,119.3776,1960.0
2016-10-20 15:00:00,129.56,129.56,129.5,129.56,4494.0,119.3776,119.3776,119.3223,119.3776,4494.0
2016-10-20 15:05:00,129.54,129.6,129.54,129.6,2700.0,119.3591,119.4144,119.3591,119.4144,2700.0
2016-10-20 15:10:00,129.58,129.73,129.58,129.72,1305.0,119.396,119.5342,119.396,119.525,1305.0
2016-10-20 15:15:00,129.72,129.72,129.58,129.59,2700.0,119.525,119.525,119.396,119.4052,2700.0
2016-10-20 15:20:00,129.57,129.6,129.5,129.55,4102.0,119.3868,119.4144,119.3223,119.3683,4102.0
2016-10-20 15:25:00,129.56,129.56,129.49,129.5,4302.0,119.3776,119.3776,119.3131,119.3223,4302.0
2016-10-20 15:30:00,129.51,129.55,129.49,129.55,8923.0,119.3315,119.3683,119.3131,119.3683,8923.0
2016-10-20 15:35:00,129.5,129.55,129.5,129.54,3655.0,119.3223,119.3683,119.3223,119.3591,3655.0
2016-10-20 15:40:00,129.53,129.54,129.48,129.5,7392.0,119.3499,119.3591,119.3038,119.3223,7392.0
2016-10-20 15:45:00,129.53,129.6,129.53,129.6,6372.0,119.3499,119.4144,119.3499,119.4144,6372.0
2016-10-20 15:50:00,129.64,129.69,129.61,129.65,5094.0,119.4513,119.4973,119.4236,119.4605,5094.0
2016-10-20 15:55:00,129.67,129.72,129.51,129.52,11368.0,119.4789,119.525,119.3315,119.3407,11368.0
2016-10-21 09:30:00,128.64,128.83,128.31,128.31,32636.0,118.5299,118.7049,118.2258,118.2258,32636.0
2016-10-21 09:35:00,128.34,128.5,128.16,128.44,4249.0,118.2534,118.4009,118.0876,118.3456,4249.0
2016-10-21 09:40:00,128.33,128.59,128.17,128.48,2800.0,118.2442,118.4838,118.0968,118.3824,2800.0
2016-10-21 09:45:00,128.58,128.58,128.35,128.38,900.0,118.4746,118.4746,118.2627,118.2903,900.0
2016-10-21 09:50:00,128.45,128.6,128.37,128.59,1400.0,118.3548,118.493,118.2811,118.4838,1400.0
2016-10-21 09:55:00,128.63,128.63,128.5,128.5,400.0,118.5206,118.5206,118.4009,118.4009,400.0
2016-10-21 10:00:00,128.51,128.55,128.4,128.48,1627.0,118.4101,118.4469,118.3087,118.3824,1627.0
2016-10-21 10:05:00,128.5,128.73,128.48,128.64,1300.0,118.4009,118.6128,118.3824,118.5299,1300.0
2016-10-21 10:10:00,128.62,128.62,128.48,128.5,3200.0,118.5114,118.5114,118.3824,118.4009,3200.0
2016-10-21 10:15:00,128.58,128.72,128.58,128.72,1500.0,118.4746,118.6036,118.4746,118.6036,1500.0
2016-10-21 10:20:00,128.61,128.67,128.56,128.67,900.0,118.5022,118.5575,118.4561,118.5575,900.0
2016-10-21 10:25:00,128.64,128.79,128.6,128.79,1124.0,118.5299,118.6681,118.493,118.6681,1124.0
2016-10-21 10:30:00,128.8,128.88,128.73,128.74,900.0,118.6773,118.751,118.6128,118.622,900.0
2016-10-21 10:35:00,128.8,128.8,128.62,128.62,863.0,118.6773,118.6773,118.5114,118.5114,863.0
2016-10-21 10:40:00,128.58,128.76,128.58,128.76,2044.0,118.4746,118.6404,118.4746,118.6404,2044.0
2016-10-21 10:45:00,128.77,128.83,128.77,128.78,1000.0,118.6496,118.7049,118.6496,118.6589,1000.0
2016-10-21 10:50:00,128.67,128.72,128.55,128.62,2100.0,118.5575,118.6036,118.4469,118.5114,2100.0
2016-10-21 10:55:00,128.66,128.75,128.64,128.75,1200.0,118.5483,118.6312,118.5299,118.6312,1200.0
2016-10-21 11:00:00,128.77,128.77,128.66,128.66,2165.0,118.6496,118.6496,118.5483,118.5483,2165.0
2016-10-21 11:05:00,128.68,128.78,128.68,128.71,1100.0,118.5667,118.6589,118.5667,118.5944,1100.0
2016-10-21 11:10:00,128.76,128.79,128.67,128.72,1980.0,118.6404,118.6681,118.5575,118.6036,1980.0
2016-10-21 11:15:00,128.73,128.84,128.73,128.83,5577.0,118.6128,118.7141,118.6128,118.7049,5577.0
2016-10-21 11:20:00,128.85,128.89,128.67,128.67,5772.0,118.7234,118.7602,118.5575,118.5575,5772.0
2016-10-21 11:25:00,128.72,128.85,128.72,128.85,1400.0,118.6036,118.7234,118.6036,118.7234,1400.0
2016-10-21 11:30:00,128.86,128.93,128.83,128.92,2176.0,118.7326,118.7971,118.7049,118.7879,2176.0
2016-10-21 11:35:00,128.81,128.85,128.8,128.81,1100.0,118.6865,118.7234,118.6773,118.6865,1100.0
2016-10-21 11:40:00,128.83,128.86,128.83,128.86,400.0,118.7049,118.7326,118.7049,118.7326,400.0
2016-10-21 11:45:00,128.91,129.11,128.91,129.11,939.0,118.7786,118.9629,118.7786,118.9629,939.0
2016-10-21 11:50:00,129.15,129.15,129.0,129.02,3542.0,118.9998,118.9998,118.8616,118.88,3542.0
2016-10-21 11:55:00,129.02,129.1,129.02,129.05,2500.0,118.88,118.9537,118.88,118.9076,2500.0
2016-10-21 12:00:00,129.07,129.07,129.0,129.0,400.0,118.9261,118.9261,118.8616,118.8616,400.0
2016-10-21 12:05:00,129.03,129.03,128.94,128.94,1352.0,118.8892,118.8892,118.8063,118.8063,1352.0
2016-10-21 12:10:00,129.01,129.02,128.96,129.01,1600.0,118.8708,118.88,118.8247,118.8708,1600.0
2016-10-21 12:15:00,129.02,129.07,128.97,128.97,1743.0,118.88,118.9261,118.8339,118.8339,1743.0
2016-10-21 12:20:00,129.0,129.0,128.9,128.91,1200.0,118.8616,118.8616,118.7694,118.7786,1200.0
2016-10-21 12:25:00,128.93,128.94,128.92,128.94,1100.0,118.7971,118.8063,118.7879,118.8063,1100.0
2016-10-21 12:30:00,129.0,129.0,128.93,128.98,3265.0,118.8616,118.8616,118.7971,118.8431,3265.0
2016-10-21 12:35:00,128.98,129.05,128.97,129.05,1750.0,118.8431,118.9076,118.8339,118.9076,1750.0
2016-10-21 12:40:00,129.08,129.15,129.03,129.15,1431.0,118.9353,118.9998,118.8892,118.9998,1431.0
2016-10-21 12:45:00,129.15,129.15,129.03,129.03,3503.0,118.9998,118.9998,118.8892,118.8892,3503.0
2016-10-21 12:50:00,129.08,129.13,129.08,129.13,1085.0,118.9353,118.9813,118.9353,118.9813,1085.0
2016-10-21 12:55:00,129.16,129.17,129.09,129.09,1000.0,119.009,119.0182,118.9445,118.9445,1000.0
2016-10-21 13:00:00,129.13,129.13,129.13,129.13,200.0,118.9813,118.9813,118.9813,118.9813,200.0
2016-10-21 13:05:00,129.1,129.15,129.1,129.15,824.0,118.9537,118.9998,118.9537,118.9998,824.0
2016-10-21 13:10:00,129.17,129.23,129.17,129.22,1000.0,119.0182,119.0735,119.0182,119.0643,1000.0
2016-10-21 13:15:00,129.23,129.32,129.23,129.32,400.0,119.0735,119.1564,119.0735,119.1564,400.0
2016-10-21 13:20:00,129.31,129.32,129.24,129.24,1900.0,119.1472,119.1564,119.0827,119.0827,1900.0
2016-10-21 13:25:00,129.21,129.24,129.2,129.2,1517.0,119.0551,119.0827,119.0458,119.0458,1517.0
2016-10-21 13:30:00,129.16,129.16,129.1,129.13,500.0,119.009,119.009,118.9537,118.9813,500.0
2016-10-21 13:35:00,129.16,129.29,129.16,129.24,2156.0,119.009,119.1288,119.009,119.0827,2156.0
2016-10-21 13:40:00,129.24,129.31,129.24,129.26,900.0,119.0827,119.1472,119.0827,119.1011,900.0
2016-10-21 13:45:00,129.37,129.49,129.36,129.45,1710.0,119.2025,119.3131,119.1933,119.2762,1710.0
2016-10-21 13:50:00,129.49,129.5,129.41,129.44,1213.0,119.3131,119.3223,119.2393,119.267,1213.0
2016-10-21 13:55:00,129.4,129.5,129.38,129.5,947.0,119.2301,119.3223,119.2117,119.3223,947.0
2016-10-21 14:00:00,129.5,129.5,129.41,129.41,1058.0,119.3223,119.3223,119.2393,119.2393,1058.0
2016-10-21 14:05:00,129.42,129.42,129.33,129.33,500.0,119.2486,119.2486,119.1656,119.1656,500.0
2016-10-21 14:10:00,129.31,129.36,129.31,129.36,1200.0,119.1472,119.1933,119.1472,119.1933,1200.0
2016-10-21 14:15:00,129.39,129.41,129.36,129.38,1600.0,119.2209,119.2393,119.1933,119.2117,1600.0
2016-10-21 14:20:00,129.4,129.47,129.4,129.47,1959.0,119.2301,119.2946,119.2301,119.2946,1959.0
2016-10-21 14:25:00,129.49,129.53,129.43,129.49,3359.0,119.3131,119.3499,119.2578,119.3131,3359.0
2016-10-21 14:30:00,129.55,129.55,129.55,129.55,100.0,119.3683,119.3683,119.3683,119.3683,100.0
2016-10-21 14:35:00,129.53,129.63,129.53,129.63,1550.0,119.3499,119.4421,119.3499,119.4421,1550.0
2016-10-21 14:40:00,129.62,129.71,129.6,129.71,2509.0,119.4328,119.5158,119.4144,119.5158,2509.0
2016-10-21 14:45:00,129.68,129.71,129.63,129.71,1800.0,119.4881,119.5158,119.4421,119.5158,1800.0
2016-10-21 14:50:00,129.74,129.75,129.74,129.75,300.0,119.5434,119.5526,119.5434,119.5526,300.0
2016-10-21 14:55:00,129.78,129.78,129.76,129.76,200.0,119.5803,119.5803,119.5618,119.5618,200.0
2016-10-21 15:00:00,129.8,129.85,129.77,129.85,2701.0,119.5987,119.6448,119.571,119.6448,2701.0
2016-10-21 15:05:00,129.85,129.92,129.84,129.89,2430.0,119.6448,119.7093,119.6355,119.6816,2430.0
2016-10-21 15:10:00,129.88,129.89,129.84,129.88,1953.0,119.6724,119.6816,119.6355,119.6724,1953.0
2016-10-21 15:15:00,129.86,129.86,129.79,129.79,2504.0,119.654,119.654,119.5895,119.5895,2504.0
2016-10-21 15:20:00,129.78,129.78,129.68,129.71,3251.0,119.5803,119.5803,119.4881,119.5158,3251.0
2016-10-21 15:25:00,129.71,129.75,129.71,129.75,2902.0,119.5158,119.5526,119.5158,119.5526,2902.0
2016-10-21 15:30:00,129.74,129.83,129.73,129.83,1807.0,119.5434,119.6263,119.5342,119.6263,1807.0
2016-10-21 15:35:00,129.79,129.8,129.73,129.75,2625.0,119.5895,119.5987,119.5342,119.5526,2625.0
2016-10-21 15:40:00,129.72,129.76,129.69,129.74,6363.0,119.525,119.5618,119.4973,119.5434,6363.0
2016-10-21 15:45:00,129.74,129.86,129.74,129.81,5039.0,119.5434,119.654,119.5434,119.6079,5039.0
2016-10-21 15:50:00,129.81,129.84,129.75,129.79,5824.0,119.6079,119.6355,119.5526,119.5895,5824.0
2016-10-21 15:55:00,129.79,129.89,129.74,129.76,18972.0,119.5895,119.6816,119.5434,119.5618,18972.0
2016-10-24 09:30:00,130.24,130.5,129.9,130.5,5221.0,120.0041,120.2437,119.6908,120.2437,5221.0
2016-10-24 09:35:00,130.54,131.19,130.5,130.98,1150.0,120.2805,120.8794,120.2437,120.686,1150.0
2016-10-24 09:40:00,131.26,131.26,130.86,130.91,2295.0,120.9439,120.9439,120.5754,120.6215,2295.0
2016-10-24 09:45:00,130.94,131.28,130.94,131.25,900.0,120.6491,120.9624,120.6491,120.9347,900.0
2016-10-24 09:50:00,131.23,131.26,131.09,131.18,2217.0,120.9163,120.9439,120.7873,120.8702,2217.0
2016-10-24 09:55:00,131.16,131.28,131.14,131.28,3200.0,120.8518,120.9624,120.8334,120.9624,3200.0
2016-10-24 10:00:00,131.28,131.38,131.17,131.26,5343.0,120.9624,121.0545,120.861,120.9439,5343.0
2016-10-24 10:05:00,131.27,131.34,131.13,131.32,4600.0,120.9532,121.0177,120.8242,120.9992,4600.0
2016-10-24 10:10:00,131.27,131.4,131.19,131.19,5646.0,120.9532,121.0729,120.8794,120.8794,5646.0
2016-10-24 10:15:00,131.26,131.4,131.2,131.2,4421.0,120.9439,121.0729,120.8887,120.8887,4421.0
2016-10-24 10:20:00,131.08,131.08,130.9,130.99,6147.0,120.7781,120.7781,120.6122,120.6952,6147.0
2016-10-24 10:25:00,131.0,131.15,131.0,131.05,1100.0,120.7044,120.8426,120.7044,120.7505,1100.0
2016-10-24 10:30:00,130.93,131.1,130.93,131.1,600.0,120.6399,120.7965,120.6399,120.7965,600.0
2016-10-24 10:35:00,131.06,131.17,130.98,131.17,1000.0,120.7597,120.861,120.686,120.861,1000.0
2016-10-24 10:40:00,131.03,131.03,131.03,131.03,100.0,120.732,120.732,120.732,120.732,100.0
2016-10-24 10:45:00,131.12,131.12,131.12,131.12,100.0,120.8149,120.8149,120.8149,120.8149,100.0
2016-10-24 10:50:00,131.13,131.23,131.13,131.23,600.0,120.8242,120.9163,120.8242,120.9163,600.0
2016-10-24 10:55:00,131.25,131.34,131.23,131.28,800.0,120.9347,121.0177,120.9163,120.9624,800.0
2016-10-24 11:00:00,131.23,131.36,131.23,131.34,1100.0,120.9163,121.0361,120.9163,121.0177,1100.0
2016-10-24 11:05:00,131.35,131.4,131.35,131.4,494.0,121.0269,121.0729,121.0269,121.0729,494.0
2016-10-24 11:10:00,131.39,131.44,131.33,131.39,4380.0,121.0637,121.1098,121.0084,121.0637,4380.0
2016-10-24 11:15:00,131.32,131.41,131.32,131.41,600.0,120.9992,121.0822,120.9992,121.0822,600.0
2016-10-24 11:20:00,131.35,131.45,131.34,131.37,2552.0,121.0269,121.119,121.0177,121.0453,2552.0
2016-10-24 11:25:00,131.34,131.38,131.21,131.27,2897.0,121.0177,121.0545,120.8979,120.9532,2897.0
2016-10-24 11:30:00,131.25,131.25,131.24,131.25,300.0,120.9347,120.9347,120.9255,120.9347,300.0
2016-10-24 11:35:00,131.32,131.32,131.27,131.27,600.0,120.9992,120.9992,120.9532,120.9532,600.0
2016-10-24 11:40:00,131.33,131.41,131.29,131.41,3800.0,121.0084,121.0822,120.9716,121.0822,3800.0
2016-10-24 11:45:00,131.32,131.38,131.32,131.36,2605.0,120.9992,121.0545,120.9992,121.0361,2605.0
2016-10-24 11:50:00,131.35,131.44,131.3,131.44,2090.0,121.0269,121.1098,120.9808,121.1098,2090.0
2016-10-24 11:55:00,131.44,131.48,131.43,131.47,926.0,121.1098,121.1467,121.1006,121.1374,926.0
2016-10-24 12:00:00,131.48,131.55,131.47,131.53,2950.0,121.1467,121.2112,121.1374,121.1927,2950.0
2016-10-24 12:05:00,131.52,131.55,131.47,131.48,1600.0,121.1835,121.2112,121.1374,121.1467,1600.0
2016-10-24 12:10:00,131.52,131.57,131.52,131.57,1400.0,121.1835,121.2296,121.1835,121.2296,1400.0
2016-10-24 12:15:00,131.56,131.63,131.56,131.57,1000.0,121.2204,121.2849,121.2204,121.2296,1000.0
2016-10-24 12:20:00,131.54,131.61,131.53,131.53,1713.0,121.2019,121.2664,121.1927,121.1927,1713.0
2016-10-24 12:25:00,131.52,131.58,131.52,131.58,400.0,121.1835,121.2388,121.1835,121.2388,400.0
2016-10-24 12:30:00,131.53,131.54,131.49,131.51,1700.0,121.1927,121.2019,121.1559,121.1743,1700.0
2016-10-24 12:35:00,131.5,131.54,131.37,131.37,1100.0,121.1651,121.2019,121.0453,121.0453,1100.0
2016-10-24 12:40:00,131.3,131.35,131.26,131.32,3000.0,120.9808,121.0269,120.9439,120.9992,3000.0
2016-10-24 12:45:00,131.27,131.27,131.21,131.21,500.0,120.9532,120.9532,120.8979,120.8979,500.0
2016-10-24 12:50:00,131.17,131.23,131.17,131.23,300.0,120.861,120.9163,120.861,120.9163,300.0
2016-10-24 12:55:00,131.21,131.21,131.11,131.11,800.0,120.8979,120.8979,120.8057,120.8057,800.0
2016-10-24 13:00:00,131.13,131.13,131.03,131.03,700.0,120.8242,120.8242,120.732,120.732,700.0
2016-10-24 13:05:00,131.02,131.04,130.95,130.95,1300.0,120.7228,120.7412,120.6583,120.6583,1300.0
2016-10-24 13:10:00,130.99,131.02,130.95,130.97,3200.0,120.6952,120.7228,120.6583,120.6767,3200.0
2016-10-24 13:15:00,130.92,131.02,130.92,131.02,1000.0,120.6307,120.7228,120.6307,120.7228,1000.0
2016-10-24 13:20:00,131.01,131.01,130.88,130.88,1700.0,120.7136,120.7136,120.5938,120.5938,1700.0
2016-10-24 13:25:00,130.87,130.94,130.87,130.91,1370.0,120.5846,120.6491,120.5846,120.6215,1370.0
2016-10-24 13:30:00,130.87,130.87,130.81,130.81,300.0,120.5846,120.5846,120.5293,120.5293,300.0
2016-10-24 13:35:00,130.8,130.82,130.71,130.75,2562.0,120.5201,120.5385,120.4372,120.474,2562.0
2016-10-24 13:40:00,130.77,130.88,130.77,130.88,2440.0,120.4925,120.5938,120.4925,120.5938,2440.0
2016-10-24 13:45:00,130.87,130.88,130.87,130.88,400.0,120.5846,120.5938,120.5846,120.5938,400.0
2016-10-24 13:50:00,130.91,131.01,130.9,130.9,2500.0,120.6215,120.7136,120.6122,120.6122,2500.0
2016-10-24 13:55:00,130.89,130.94,130.81,130.94,3578.0,120.603,120.6491,120.5293,120.6491,3578.0
2016-10-24 14:00:00,130.91,130.96,130.9,130.93,1000.0,120.6215,120.6675,120.6122,120.6399,1000.0
2016-10-24 14:05:00,130.93,130.97,130.92,130.97,721.0,120.6399,120.6767,120.6307,120.6767,721.0
2016-10-24 14:10:00,130.98,131.05,130.97,131.05,2590.0,120.686,120.7505,120.6767,120.7505,2590.0
2016-10-24 14:15:00,131.06,131.07,131.01,131.06,1914.0,120.7597,120.7689,120.7136,120.7597,1914.0
2016-10-24 14:20:00,131.07,131.14,131.05,131.13,1757.0,120.7689,120.8334,120.7505,120.8242,1757.0
2016-10-24 14:25:00,131.13,131.18,131.11,131.17,1322.0,120.8242,120.8702,120.8057,120.861,1322.0
2016-10-24 14:30:00,131.2,131.21,131.11,131.11,1600.0,120.8887,120.8979,120.8057,120.8057,1600.0
2016-10-24 14:35:00,131.15,131.16,131.04,131.08,1530.0,120.8426,120.8518,120.7412,120.7781,1530.0
2016-10-24 14:40:00,131.08,131.1,131.01,131.01,1334.0,120.7781,120.7965,120.7136,120.7136,1334.0
2016-10-24 14:45:00,131.07,131.1,131.04,131.07,1200.0,120.7689,120.7965,120.7412,120.7689,1200.0
2016-10-24 14:50:00,131.05,131.08,130.96,130.96,3775.0,120.7505,120.7781,120.6675,120.6675,3775.0
2016-10-24 14:55:00,130.97,131.01,130.95,130.95,1586.0,120.6767,120.7136,120.6583,120.6583,1586.0
2016-10-24 15:00:00,130.99,131.03,130.96,130.96,1100.0,120.6952,120.732,120.6675,120.6675,1100.0
2016-10-24 15:05:00,131.01,131.01,130.96,131.0,2120.0,120.7136,120.7136,120.6675,120.7044,2120.0
2016-10-24 15:10:00,131.01,131.05,131.0,131.05,3072.0,120.7136,120.7505,120.7044,120.7505,3072.0
2016-10-24 15:15:00,131.02,131.05,131.01,131.05,4677.0,120.7228,120.7505,120.7136,120.7505,4677.0
2016-10-24 15:20:00,131.05,131.05,130.99,131.01,3415.0,120.7505,120.7505,120.6952,120.7136,3415.0
2016-10-24 15:25:00,131.03,131.07,131.0,131.06,10287.0,120.732,120.7689,120.7044,120.7597,10287.0
2016-10-24 15:30:00,131.08,131.09,131.01,131.03,3700.0,120.7781,120.7873,120.7136,120.732,3700.0
2016-10-24 15:35:00,131.05,131.22,131.05,131.22,4099.0,120.7505,120.9071,120.7505,120.9071,4099.0
2016-10-24 15:40:00,131.25,131.28,131.18,131.2,4739.0,120.9347,120.9624,120.8702,120.8887,4739.0
2016-10-24 15:45:00,131.22,131.24,131.15,131.21,7031.0,120.9071,120.9255,120.8426,120.8979,7031.0
2016-10-24 15:50:00,131.21,131.24,131.2,131.2,6445.0,120.8979,120.9255,120.8887,120.8887,6445.0
2016-10-24 15:55:00,131.19,131.32,131.17,131.19,20402.0,120.8794,120.9992,120.861,120.8794,20402.0
2016-10-25 09:30:00,131.04,131.8,130.91,130.95,20932.0,120.7412,121.4415,120.6215,120.6583,20932.0
2016-10-25 09:35:00,130.84,131.38,130.78,131.15,7800.0,120.557,121.0545,120.5017,120.8426,7800.0
2016-10-25 09:40:00,131.19,131.38,130.81,131.21,11100.0,120.8794,121.0545,120.5293,120.8979,11100.0
2016-10-25 09:45:00,131.28,131.94,131.28,131.81,16285.0,120.9624,121.5705,120.9624,121.4507,16285.0
2016-10-25 09:50:00,131.75,132.43,131.71,132.11,13535.0,121.3954,122.022,121.3586,121.7271,13535.0
2016-10-25 09:55:00,132.07,132.49,131.9,132.49,7671.0,121.6903,122.0773,121.5336,122.0773,7671.0
2016-10-25 10:00:00,132.26,132.28,131.76,131.79,4903.0,121.8654,121.8838,121.4047,121.4323,4903.0
2016-10-25 10:05:00,131.76,132.23,131.76,132.09,6900.0,121.4047,121.8377,121.4047,121.7087,6900.0
2016-10-25 10:10:00,132.1,132.33,132.07,132.1,5400.0,121.7179,121.9299,121.6903,121.7179,5400.0
2016-10-25 10:15:00,132.1,132.1,131.89,131.97,2700.0,121.7179,121.7179,121.5244,121.5981,2700.0
2016-10-25 10:20:00,131.97,132.01,131.89,131.95,7707.0,121.5981,121.635,121.5244,121.5797,7707.0
2016-10-25 10:25:00,131.92,132.26,131.91,132.17,5700.0,121.5521,121.8654,121.5429,121.7824,5700.0
2016-10-25 10:30:00,132.21,132.24,131.65,131.65,9453.0,121.8193,121.8469,121.3033,121.3033,9453.0
2016-10-25 10:35:00,131.69,131.69,131.31,131.31,8527.0,121.3402,121.3402,120.99,120.99,8527.0
2016-10-25 10:40:00,131.22,131.22,130.79,130.86,4559.0,120.9071,120.9071,120.5109,120.5754,4559.0
2016-10-25 10:45:00,130.86,130.86,130.7,130.7,4974.0,120.5754,120.5754,120.428,120.428,4974.0
2016-10-25 10:50:00,130.72,131.05,130.71,131.0,10418.0,120.4464,120.7505,120.4372,120.7044,10418.0
2016-10-25 10:55:00,131.0,131.3,130.98,131.3,2300.0,120.7044,120.9808,120.686,120.9808,2300.0
2016-10-25 11:00:00,131.36,131.7,131.35,131.62,14010.0,121.0361,121.3494,121.0269,121.2757,14010.0
2016-10-25 11:05:00,131.53,131.6,131.52,131.6,2591.0,121.1927,121.2572,121.1835,121.2572,2591.0
2016-10-25 11:10:00,131.61,131.68,131.55,131.66,3508.0,121.2664,121.3309,121.2112,121.3125,3508.0
2016-10-25 11:15:00,131.66,131.66,131.59,131.63,3163.0,121.3125,121.3125,121.248,121.2849,3163.0
2016-10-25 11:20:00,131.66,131.69,131.46,131.64,8546.0,121.3125,121.3402,121.1282,121.2941,8546.0
2016-10-25 11:25:00,131.65,131.78,131.63,131.71,31499.0,121.3033,121.4231,121.2849,121.3586,31499.0
2016-10-25 11:30:00,131.71,131.81,131.68,131.76,7178.0,121.3586,121.4507,121.3309,121.4047,7178.0
2016-10-25 11:35:00,131.75,131.75,131.63,131.66,4563.0,121.3954,121.3954,121.2849,121.3125,4563.0
2016-10-25 11:40:00,131.68,131.72,131.58,131.58,4667.0,121.3309,121.3678,121.2388,121.2388,4667.0
2016-10-25 11:45:00,131.55,131.57,131.5,131.57,3457.0,121.2112,121.2296,121.1651,121.2296,3457.0
2016-10-25 11:50:00,131.59,131.71,131.48,131.55,4870.0,121.248,121.3586,121.1467,121.2112,4870.0
2016-10-25 11:55:00,131.59,131.67,131.59,131.59,2100.0,121.248,121.3217,121.248,121.248,2100.0
2016-10-25 12:00:00,131.58,131.61,131.51,131.54,2411.0,121.2388,121.2664,121.1743,121.2019,2411.0
2016-10-25 12:05:00,131.56,131.57,131.46,131.5,7111.0,121.2204,121.2296,121.1282,121.1651,7111.0
2016-10-25 12:10:00,131.5,131.52,131.39,131.4,10572.0,121.1651,121.1835,121.0637,121.0729,10572.0
2016-10-25 12:15:00,131.39,131.47,131.25,131.43,9459.0,121.0637,121.1374,120.9347,121.1006,9459.0
2016-10-25 12:20:00,131.41,131.45,131.36,131.4,4978.0,121.0822,121.119,121.0361,121.0729,4978.0
2016-10-25 12:25:00,131.37,131.47,131.37,131.47,6305.0,121.0453,121.1374,121.0453,121.1374,6305.0
2016-10-25 12:30:00,131.45,131.45,131.35,131.43,3100.0,121.119,121.119,121.0269,121.1006,3100.0
2016-10-25 12:35:00,131.41,131.47,131.37,131.46,6956.0,121.0822,121.1374,121.0453,121.1282,6956.0
2016-10-25 12:40:00,131.46,131.48,131.4,131.48,6743.0,121.1282,121.1467,121.0729,121.1467,6743.0
2016-10-25 12:45:00,131.46,131.58,131.45,131.49,16249.0,121.1282,121.2388,121.119,121.1559,16249.0
2016-10-25 12:50:00,131.49,131.51,131.3,131.3,4901.0,121.1559,121.1743,120.9808,120.9808,4901.0
2016-10-25 12:55:00,131.3,131.3,131.19,131.22,3845.0,120.9808,120.9808,120.8794,120.9071,3845.0
2016-10-25 13:00:00,131.21,131.23,131.15,131.18,3700.0,120.8979,120.9163,120.8426,120.8702,3700.0
2016-10-25 13:05:00,131.22,131.33,131.2,131.2,4306.0,120.9071,121.0084,120.8887,120.8887,4306.0
2016-10-25 13:10:00,131.19,131.19,131.08,131.12,4503.0,120.8794,120.8794,120.7781,120.8149,4503.0
2016-10-25 13:15:00,131.12,131.31,131.12,131.31,2750.0,120.8149,120.99,120.8149,120.99,2750.0
2016-10-25 13:20:00,131.34,131.34,131.24,131.33,5792.0,121.0177,121.0177,120.9255,121.0084,5792.0
2016-10-25 13:25:00,131.28,131.31,131.21,131.21,3702.0,120.9624,120.99,120.8979,120.8979,3702.0
2016-10-25 13:30:00,131.22,131.22,131.09,131.17,4766.0,120.9071,120.9071,120.7873,120.861,4766.0
2016-10-25 13:35:00,131.17,131.17,131.13,131.13,962.0,120.861,120.861,120.8242,120.8242,962.0
2016-10-25 13:40:00,131.13,131.33,131.13,131.3,2779.0,120.8242,121.0084,120.8242,120.9808,2779.0
2016-10-25 13:45:00,131.27,131.34,131.23,131.3,5112.0,120.9532,121.0177,120.9163,120.9808,5112.0
2016-10-25 13:50:00,131.28,131.42,131.28,131.32,5919.0,120.9624,121.0914,120.9624,120.9992,5919.0
2016-10-25 13:55:00,131.32,131.34,131.19,131.29,4886.0,120.9992,121.0177,120.8794,120.9716,4886.0
2016-10-25 14:00:00,131.33,131.4,131.32,131.4,700.0,121.0084,121.0729,120.9992,121.0729,700.0
2016-10-25 14:05:00,131.37,131.49,131.34,131.49,5720.0,121.0453,121.1559,121.0177,121.1559,5720.0
2016-10-25 14:10:00,131.46,131.46,131.33,131.34,4971.0,121.1282,121.1282,121.0084,121.0177,4971.0
2016-10-25 14:15:00,131.32,131.32,131.2,131.23,7970.0,120.9992,120.9992,120.8887,120.9163,7970.0
2016-10-25 14:20:00,131.2,131.27,131.17,131.17,6195.0,120.8887,120.9532,120.861,120.861,6195.0
2016-10-25 14:25:00,131.16,131.25,131.16,131.23,2176.0,120.8518,120.9347,120.8518,120.9163,2176.0
2016-10-25 14:30:00,131.28,131.29,131.14,131.14,8748.0,120.9624,120.9716,120.8334,120.8334,8748.0
2016-10-25 14:35:00,131.11,131.11,130.94,131.09,6823.0,120.8057,120.8057,120.6491,120.7873,6823.0
2016-10-25 14:40:00,131.07,131.07,130.99,131.01,5013.0,120.7689,120.7689,120.6952,120.7136,5013.0
2016-10-25 14:45:00,131.0,131.05,130.91,130.91,5110.0,120.7044,120.7505,120.6215,120.6215,5110.0
2016-10-25 14:50:00,130.89,130.93,130.88,130.89,4671.0,120.603,120.6399,120.5938,120.603,4671.0
2016-10-25 14:55:00,130.92,130.92,130.76,130.78,5858.0,120.6307,120.6307,120.4832,120.5017,5858.0
2016-10-25 15:00:00,130.77,130.86,130.76,130.76,7504.0,120.4925,120.5754,120.4832,120.4832,7504.0
2016-10-25 15:05:00,130.79,130.79,130.63,130.63,6355.0,120.5109,120.5109,120.3635,120.3635,6355.0
2016-10-25 15:10:00,130.61,130.62,130.5,130.5,5981.0,120.345,120.3542,120.2437,120.2437,5981.0
2016-10-25 15:15:00,130.53,130.67,130.51,130.61,11308.0,120.2713,120.4003,120.2529,120.345,11308.0
2016-10-25 15:20:00,130.61,130.69,130.61,130.67,5653.0,120.345,120.4187,120.345,120.4003,5653.0
2016-10-25 15:25:00,130.69,130.7,130.58,130.58,6810.0,120.4187,120.428,120.3174,120.3174,6810.0
2016-10-25 15:30:00,130.58,130.62,130.52,130.55,9980.0,120.3174,120.3542,120.2621,120.2897,9980.0
2016-10-25 15:35:00,130.56,130.58,130.49,130.49,8843.0,120.299,120.3174,120.2345,120.2345,8843.0
2016-10-25 15:40:00,130.5,130.52,130.36,130.39,15798.0,120.2437,120.2621,120.1147,120.1423,15798.0
2016-10-25 15:45:00,130.37,130.42,130.3,130.31,18456.0,120.1239,120.17,120.0594,120.0686,18456.0
2016-10-25 15:50:00,130.31,130.34,130.28,130.28,14480.0,120.0686,120.0963,120.041,120.041,14480.0
2016-10-25 15:55:00,130.28,130.46,130.28,130.46,31130.0,120.041,120.2068,120.041,120.2068,31130.0
2016-10-26 09:30:00,129.83,129.93,129.45,129.82,4572.0,119.6263,119.7185,119.2762,119.6171,4572.0
2016-10-26 09:35:00,129.42,129.67,129.41,129.62,1099.0,119.2486,119.4789,119.2393,119.4328,1099.0
2016-10-26 09:40:00,129.74,129.91,129.66,129.85,1520.0,119.5434,119.7,119.4697,119.6448,1520.0
2016-10-26 09:45:00,129.75,129.93,129.63,129.85,5433.0,119.5526,119.7185,119.4421,119.6448,5433.0
2016-10-26 09:50:00,129.86,129.94,129.73,129.93,1380.0,119.654,119.7277,119.5342,119.7185,1380.0
2016-10-26 09:55:00,129.83,129.93,129.81,129.93,2200.0,119.6263,119.7185,119.6079,119.7185,2200.0
2016-10-26 10:00:00,129.84,130.03,129.83,130.03,1600.0,119.6355,119.8106,119.6263,119.8106,1600.0
2016-10-26 10:05:00,130.09,130.1,129.96,130.0,1600.0,119.8659,119.8751,119.7461,119.783,1600.0
2016-10-26 10:10:00,129.99,130.0,129.9,129.92,5613.0,119.7738,119.783,119.6908,119.7093,5613.0
2016-10-26 10:15:00,130.05,130.12,129.98,130.0,2802.0,119.829,119.8935,119.7645,119.783,2802.0
2016-10-26 10:20:00,130.02,130.08,130.0,130.03,2766.0,119.8014,119.8567,119.783,119.8106,2766.0
2016-10-26 10:25:00,130.0,130.08,129.81,129.81,5382.0,119.783,119.8567,119.6079,119.6079,5382.0
2016-10-26 10:30:00,129.93,129.96,129.7,129.77,4400.0,119.7185,119.7461,119.5066,119.571,4400.0
2016-10-26 10:35:00,129.77,130.06,129.76,130.03,3101.0,119.571,119.8383,119.5618,119.8106,3101.0
2016-10-26 10:40:00,129.96,130.02,129.85,129.85,6011.0,119.7461,119.8014,119.6448,119.6448,6011.0
2016-10-26 10:45:00,129.82,129.84,129.72,129.76,5728.0,119.6171,119.6355,119.525,119.5618,5728.0
2016-10-26 10:50:00,129.72,129.77,129.68,129.77,2560.0,119.525,119.571,119.4881,119.571,2560.0
2016-10-26 10:55:00,129.71,129.97,129.68,129.97,6600.0,119.5158,119.7553,119.4881,119.7553,6600.0
2016-10-26 11:00:00,129.91,130.08,129.86,130.0,3900.0,119.7,119.8567,119.654,119.783,3900.0
2016-10-26 11:05:00,130.04,130.21,130.03,130.08,4880.0,119.8198,119.9765,119.8106,119.8567,4880.0
2016-10-26 11:10:00,130.06,130.34,130.06,130.32,7201.0,119.8383,120.0963,119.8383,120.0778,7201.0
2016-10-26 11:15:00,130.42,130.43,130.14,130.14,9923.0,120.17,120.1792,119.912,119.912,9923.0
2016-10-26 11:20:00,130.1,130.12,129.99,129.99,3760.0,119.8751,119.8935,119.7738,119.7738,3760.0
2016-10-26 11:25:00,130.03,130.03,129.78,129.86,6502.0,119.8106,119.8106,119.5803,119.654,6502.0
2016-10-26 11:30:00,129.88,129.97,129.74,129.94,4782.0,119.6724,119.7553,119.5434,119.7277,4782.0
2016-10-26 11:35:00,129.95,129.97,129.8,129.95,4100.0,119.7369,119.7553,119.5987,119.7369,4100.0
2016-10-26 11:40:00,129.95,130.12,129.92,130.09,10262.0,119.7369,119.8935,119.7093,119.8659,10262.0
2016-10-26 11:45:00,130.12,130.49,130.07,130.49,2500.0,119.8935,120.2345,119.8475,120.2345,2500.0
2016-10-26 11:50:00,130.53,130.73,130.49,130.57,4809.0,120.2713,120.4556,120.2345,120.3082,4809.0
2016-10-26 11:55:00,130.55,130.55,130.27,130.27,2634.0,120.2897,120.2897,120.0318,120.0318,2634.0
2016-10-26 12:00:00,130.28,130.28,130.18,130.24,1900.0,120.041,120.041,119.9488,120.0041,1900.0
2016-10-26 12:05:00,130.24,130.3,130.17,130.23,3850.0,120.0041,120.0594,119.9396,119.9949,3850.0
2016-10-26 12:10:00,130.22,130.31,130.2,130.22,2500.0,119.9857,120.0686,119.9673,119.9857,2500.0
2016-10-26 12:15:00,130.23,130.3,130.22,130.22,3819.0,119.9949,120.0594,119.9857,119.9857,3819.0
2016-10-26 12:20:00,130.19,130.25,130.09,130.09,2000.0,119.958,120.0133,119.8659,119.8659,2000.0
2016-10-26 12:25:00,130.07,130.1,130.0,130.02,1000.0,119.8475,119.8751,119.783,119.8014,1000.0
2016-10-26 12:30:00,130.0,130.07,129.97,130.07,3696.0,119.783,119.8475,119.7553,119.8475,3696.0
2016-10-26 12:35:00,130.07,130.12,129.95,129.97,6322.0,119.8475,119.8935,119.7369,119.7553,6322.0
2016-10-26 12:40:00,129.99,130.0,129.93,130.0,2201.0,119.7738,119.783,119.7185,119.783,2201.0
2016-10-26 12:45:00,129.96,129.99,129.86,129.9,3101.0,119.7461,119.7738,119.654,119.6908,3101.0
2016-10-26 12:50:00,129.88,130.0,129.88,129.95,1700.0,119.6724,119.783,119.6724,119.7369,1700.0
2016-10-26 12:55:00,129.89,129.94,129.76,129.8,1400.0,119.6816,119.7277,119.5618,119.5987,1400.0
2016-10-26 13:00:00,129.83,129.93,129.81,129.92,2400.0,119.6263,119.7185,119.6079,119.7093,2400.0
2016-10-26 13:05:00,129.92,130.01,129.9,129.93,3068.0,119.7093,119.7922,119.6908,119.7185,3068.0
2016-10-26 13:10:00,129.89,129.94,129.79,129.8,2015.0,119.6816,119.7277,119.5895,119.5987,2015.0
2016-10-26 13:15:00,129.8,129.88,129.8,129.88,966.0,119.5987,119.6724,119.5987,119.6724,966.0
2016-10-26 13:20:00,129.89,129.97,129.89,129.94,1500.0,119.6816,119.7553,119.6816,119.7277,1500.0
2016-10-26 13:25:00,129.95,130.04,129.95,130.0,2012.0,119.7369,119.8198,119.7369,119.783,2012.0
2016-10-26 13:30:00,129.96,130.0,129.86,129.87,2200.0,119.7461,119.783,119.654,119.6632,2200.0
2016-10-26 13:35:00,129.84,129.88,129.72,129.72,5100.0,119.6355,119.6724,119.525,119.525,5100.0
2016-10-26 13:40:00,129.71,129.71,129.45,129.49,6000.0,119.5158,119.5158,119.2762,119.3131,6000.0
2016-10-26 13:45:00,129.47,129.48,129.24,129.34,6464.0,119.2946,119.3038,119.0827,119.1748,6464.0
2016-10-26 13:50:00,129.32,129.36,129.25,129.26,6900.0,119.1564,119.1933,119.0919,119.1011,6900.0
2016-10-26 13:55:00,129.2,129.32,129.16,129.32,2843.0,119.0458,119.1564,119.009,119.1564,2843.0
2016-10-26 14:00:00,129.31,129.33,129.19,129.2,4526.0,119.1472,119.1656,119.0366,119.0458,4526.0
2016-10-26 14:05:00,129.16,129.16,128.89,128.89,8190.0,119.009,119.009,118.7602,118.7602,8190.0
2016-10-26 14:10:00,128.92,129.04,128.88,129.0,14785.0,118.7879,118.8984,118.751,118.8616,14785.0
2016-10-26 14:15:00,128.98,129.01,128.72,128.8,6300.0,118.8431,118.8708,118.6036,118.6773,6300.0
2016-10-26 14:20:00,128.81,128.95,128.63,128.64,6955.0,118.6865,118.8155,118.5206,118.5299,6955.0
2016-10-26 14:25:00,128.7,128.71,128.6,128.69,6800.0,118.5851,118.5944,118.493,118.5759,6800.0
2016-10-26 14:30:00,128.71,128.79,128.53,128.62,12396.0,118.5944,118.6681,118.4285,118.5114,12396.0
2016-10-26 14:35:00,128.57,128.67,128.54,128.6,53343.0,118.4654,118.5575,118.4377,118.493,53343.0
2016-10-26 14:40:00,128.55,128.76,128.51,128.51,10050.0,118.4469,118.6404,118.4101,118.4101,10050.0
2016-10-26 14:45:00,128.48,128.56,128.33,128.33,10178.0,118.3824,118.4561,118.2442,118.2442,10178.0
2016-10-26 14:50:00,128.36,128.36,128.11,128.12,7830.0,118.2719,118.2719,118.0415,118.0507,7830.0
2016-10-26 14:55:00,128.17,128.58,128.11,128.48,9600.0,118.0968,118.4746,118.0415,118.3824,9600.0
2016-10-26 15:00:00,128.48,128.51,128.28,128.45,32198.0,118.3824,118.4101,118.1982,118.3548,32198.0
2016-10-26 15:05:00,128.45,128.57,128.4,128.43,11064.0,118.3548,118.4654,118.3087,118.3364,11064.0
2016-10-26 15:10:00,128.43,128.5,128.28,128.5,10287.0,118.3364,118.4009,118.1982,118.4009,10287.0
2016-10-26 15:15:00,128.52,128.52,128.41,128.41,7975.0,118.4193,118.4193,118.3179,118.3179,7975.0
2016-10-26 15:20:00,128.44,128.56,128.36,128.46,30474.0,118.3456,118.4561,118.2719,118.364,30474.0
2016-10-26 15:25:00,128.48,128.61,128.4,128.61,32614.0,118.3824,118.5022,118.3087,118.5022,32614.0
2016-10-26 15:30:00,128.57,128.69,128.54,128.68,16651.0,118.4654,118.5759,118.4377,118.5667,16651.0
2016-10-26 15:35:00,128.66,128.73,128.62,128.63,10811.0,118.5483,118.6128,118.5114,118.5206,10811.0
2016-10-26 15:40:00,128.64,128.64,128.44,128.6,10297.0,118.5299,118.5299,118.3456,118.493,10297.0
2016-10-26 15:45:00,128.62,128.66,128.55,128.63,20140.0,118.5114,118.5483,118.4469,118.5206,20140.0
2016-10-26 15:50:00,128.64,128.8,128.51,128.6,45031.0,118.5299,118.6773,118.4101,118.493,45031.0
2016-10-26 15:55:00,128.6,128.77,128.51,128.71,54317.0,118.493,118.6496,118.4101,118.5944,54317.0
2016-10-27 09:30:00,126.83,127.38,123.61,125.16,27531.0,116.8621,117.3689,113.8952,115.3234,27531.0
2016-10-27 09:35:00,124.81,125.44,124.81,125.31,5400.0,115.0009,115.5814,115.0009,115.4616,5400.0
2016-10-27 09:40:00,125.22,127.98,125.03,127.79,47058.0,115.3786,117.9217,115.2036,117.7467,47058.0
2016-10-27 09:45:00,127.69,127.7,126.03,126.48,31620.0,117.6545,117.6637,116.125,116.5396,31620.0
2016-10-27 09:50:00,126.09,127.26,126.09,127.26,7628.0,116.1803,117.2583,116.1803,117.2583,7628.0
2016-10-27 09:55:00,127.13,127.61,127.12,127.51,10265.0,117.1385,117.5808,117.1293,117.4887,10265.0
2016-10-27 10:00:00,127.52,127.56,127.24,127.3,27931.0,117.4979,117.5347,117.2399,117.2952,27931.0
2016-10-27 10:05:00,127.37,127.47,127.14,127.18,18700.0,117.3597,117.4518,117.1477,117.1846,18700.0
2016-10-27 10:10:00,127.13,127.14,126.18,126.36,15300.0,117.1385,117.1477,116.2632,116.429,15300.0
2016-10-27 10:15:00,126.42,126.45,125.84,125.9,22946.0,116.4843,116.512,115.9499,116.0052,22946.0
2016-10-27 10:20:00,125.87,126.07,125.66,126.07,8277.0,115.9776,116.1618,115.7841,116.1618,8277.0
2016-10-27 10:25:00,126.02,126.04,125.49,125.69,31224.0,116.1158,116.1342,115.6274,115.8117,31224.0
2016-10-27 10:30:00,125.64,125.67,124.97,124.97,19482.0,115.7656,115.7933,115.1483,115.1483,19482.0
2016-10-27 10:35:00,124.97,125.55,124.97,125.34,18431.0,115.1483,115.6827,115.1483,115.4892,18431.0
2016-10-27 10:40:00,125.46,125.46,124.94,125.01,7863.0,115.5998,115.5998,115.1207,115.1851,7863.0
2016-10-27 10:45:00,124.95,125.05,124.91,125.05,8426.0,115.1299,115.222,115.093,115.222,8426.0
2016-10-27 10:50:00,124.98,125.04,124.92,124.97,8179.0,115.1575,115.2128,115.1022,115.1483,8179.0
2016-10-27 10:55:00,124.97,125.29,124.9,125.16,16909.0,115.1483,115.4431,115.0838,115.3234,16909.0
2016-10-27 11:00:00,125.17,125.22,124.9,124.93,10671.0,115.3326,115.3786,115.0838,115.1114,10671.0
2016-10-27 11:05:00,124.93,125.34,124.91,125.34,9220.0,115.1114,115.4892,115.093,115.4892,9220.0
2016-10-27 11:10:00,125.26,125.26,124.44,124.44,15537.0,115.4155,115.4155,114.6599,114.6599,15537.0
2016-10-27 11:15:00,124.44,124.73,124.44,124.64,29160.0,114.6599,114.9272,114.6599,114.8442,29160.0
2016-10-27 11:20:00,124.61,124.98,124.51,124.68,50396.0,114.8166,115.1575,114.7244,114.8811,50396.0
2016-10-27 11:25:00,124.67,124.7,124.25,124.34,15274.0,114.8719,114.8995,114.4849,114.5678,15274.0
2016-10-27 11:30:00,124.33,124.33,123.72,123.75,23192.0,114.5586,114.5586,113.9965,114.0242,23192.0
2016-10-27 11:35:00,123.81,124.0,123.66,123.76,21729.0,114.0795,114.2545,113.9412,114.0334,21729.0
2016-10-27 11:40:00,123.74,123.78,123.37,123.66,14414.0,114.015,114.0518,113.674,113.9412,14414.0
2016-10-27 11:45:00,123.59,123.61,122.78,122.82,23790.0,113.8768,113.8952,113.1304,113.1673,23790.0
2016-10-27 11:50:00,122.8,122.89,122.78,122.83,22565.0,113.1488,113.2318,113.1304,113.1765,22565.0
2016-10-27 11:55:00,122.9,123.35,122.88,123.35,45141.0,113.241,113.6556,113.2226,113.6556,45141.0
2016-10-27 12:00:00,123.35,123.35,123.15,123.17,18850.0,113.6556,113.6556,113.4713,113.4898,18850.0
2016-10-27 12:05:00,123.18,123.7,123.17,123.7,64389.0,113.499,113.9781,113.4898,113.9781,64389.0
2016-10-27 12:10:00,123.66,123.7,123.36,123.36,13506.0,113.9412,113.9781,113.6648,113.6648,13506.0
2016-10-27 12:15:00,123.36,123.49,122.9,122.9,47519.0,113.6648,113.7846,113.241,113.241,47519.0
2016-10-27 12:20:00,122.9,123.13,122.9,123.13,12777.0,113.241,113.4529,113.241,113.4529,12777.0
2016-10-27 12:25:00,123.18,123.61,123.18,123.4,11053.0,113.499,113.8952,113.499,113.7017,11053.0
2016-10-27 12:30:00,123.49,123.68,123.44,123.68,2800.0,113.7846,113.9597,113.7385,113.9597,2800.0
2016-10-27 12:35:00,123.64,123.64,122.9,122.98,12233.0,113.9228,113.9228,113.241,113.3147,12233.0
2016-10-27 12:40:00,122.88,122.98,122.84,122.95,12250.0,113.2226,113.3147,113.1857,113.2871,12250.0
2016-10-27 12:45:00,122.91,122.95,122.63,122.93,10546.0,113.2502,113.2871,112.9922,113.2686,10546.0
2016-10-27 12:50:00,122.86,122.98,122.83,122.92,6708.0,113.2041,113.3147,113.1765,113.2594,6708.0
2016-10-27 12:55:00,122.92,122.98,122.87,122.95,5285.0,113.2594,113.3147,113.2133,113.2871,5285.0
2016-10-27 13:00:00,122.95,123.58,122.95,123.58,25398.0,113.2871,113.8675,113.2871,113.8675,25398.0
2016-10-27 13:05:00,123.55,123.93,123.52,123.71,9113.0,113.8399,114.19,113.8123,113.9873,9113.0
2016-10-27 13:10:00,123.77,124.02,123.76,123.85,5900.0,114.0426,114.273,114.0334,114.1163,5900.0
2016-10-27 13:15:00,123.92,124.01,123.87,123.98,2600.0,114.1808,114.2637,114.1347,114.2361,2600.0
2016-10-27 13:20:00,123.98,123.99,123.64,123.72,5918.0,114.2361,114.2453,113.9228,113.9965,5918.0
2016-10-27 13:25:00,123.72,123.91,123.55,123.87,7687.0,113.9965,114.1716,113.8399,114.1347,7687.0
2016-10-27 13:30:00,123.88,123.93,123.73,123.92,5680.0,114.144,114.19,114.0057,114.1808,5680.0
2016-10-27 13:35:00,123.87,124.19,123.87,124.19,5401.0,114.1347,114.4296,114.1347,114.4296,5401.0
2016-10-27 13:40:00,124.19,124.21,124.13,124.21,2500.0,114.4296,114.448,114.3743,114.448,2500.0
2016-10-27 13:45:00,124.21,124.3,124.14,124.28,5079.0,114.448,114.531,114.3835,114.5125,5079.0
2016-10-27 13:50:00,124.23,124.31,124.17,124.2,6426.0,114.4665,114.5402,114.4112,114.4388,6426.0
2016-10-27 13:55:00,124.18,124.18,124.0,124.1,4737.0,114.4204,114.4204,114.2545,114.3467,4737.0
2016-10-27 14:00:00,124.09,124.1,123.74,123.77,7245.0,114.3375,114.3467,114.015,114.0426,7245.0
2016-10-27 14:05:00,123.75,123.79,123.56,123.58,7740.0,114.0242,114.061,113.8491,113.8675,7740.0
2016-10-27 14:10:00,123.63,123.65,123.48,123.48,10106.0,113.9136,113.932,113.7754,113.7754,10106.0
2016-10-27 14:15:00,123.54,123.54,123.19,123.2,6250.0,113.8307,113.8307,113.5082,113.5174,6250.0
2016-10-27 14:20:00,123.13,123.41,123.08,123.41,13655.0,113.4529,113.7109,113.4068,113.7109,13655.0
2016-10-27 14:25:00,123.41,123.84,123.41,123.81,5228.0,113.7109,114.1071,113.7109,114.0795,5228.0
2016-10-27 14:30:00,123.73,123.8,123.49,123.49,9204.0,114.0057,114.0702,113.7846,113.7846,9204.0
2016-10-27 14:35:00,123.55,123.6,123.43,123.45,8973.0,113.8399,113.886,113.7293,113.7478,8973.0
2016-10-27 14:40:00,123.46,123.66,123.43,123.48,14160.0,113.757,113.9412,113.7293,113.7754,14160.0
2016-10-27 14:45:00,123.53,123.57,123.44,123.45,7789.0,113.8215,113.8583,113.7385,113.7478,7789.0
2016-10-27 14:50:00,123.46,123.46,123.23,123.29,8720.0,113.757,113.757,113.545,113.6003,8720.0
2016-10-27 14:55:00,123.28,123.32,123.11,123.18,7359.0,113.5911,113.628,113.4345,113.499,7359.0
2016-10-27 15:00:00,123.13,123.3,123.03,123.23,11630.0,113.4529,113.6095,113.3608,113.545,11630.0
2016-10-27 15:05:00,123.22,123.22,122.99,123.0,32310.0,113.5358,113.5358,113.3239,113.3331,32310.0
2016-10-27 15:10:00,123.07,123.15,122.97,123.0,7703.0,113.3976,113.4713,113.3055,113.3331,7703.0
2016-10-27 15:15:00,123.04,123.27,122.96,123.17,28920.0,113.37,113.5819,113.2963,113.4898,28920.0
2016-10-27 15:20:00,123.11,123.2,123.02,123.16,8950.0,113.4345,113.5174,113.3515,113.4805,8950.0
2016-10-27 15:25:00,123.14,123.14,122.84,122.96,22721.0,113.4621,113.4621,113.1857,113.2963,22721.0
2016-10-27 15:30:00,122.96,123.05,122.92,123.05,27072.0,113.2963,113.3792,113.2594,113.3792,27072.0
2016-10-27 15:35:00,123.03,123.18,122.97,123.03,102312.0,113.3608,113.499,113.3055,113.3608,102312.0
2016-10-27 15:40:00,123.06,123.11,122.99,123.05,149632.0,113.3884,113.4345,113.3239,113.3792,149632.0
2016-10-27 15:45:00,123.08,123.26,122.99,123.15,43568.0,113.4068,113.5727,113.3239,113.4713,43568.0
2016-10-27 15:50:00,123.05,123.45,123.04,123.27,32536.0,113.3792,113.7478,113.37,113.5819,32536.0
2016-10-27 15:55:00,123.32,123.34,123.0,123.09,83986.0,113.628,113.6464,113.3331,113.416,83986.0
2016-10-28 09:30:00,122.91,123.64,121.8,123.64,40157.0,113.2502,113.9228,112.2274,113.9228,40157.0
2016-10-28 09:35:00,123.77,124.3,123.52,124.2,25643.0,114.0426,114.531,113.8123,114.4388,25643.0
2016-10-28 09:40:00,124.2,124.44,124.02,124.29,23451.0,114.4388,114.6599,114.273,114.5217,23451.0
2016-10-28 09:45:00,124.28,124.33,123.68,123.97,40227.0,114.5125,114.5586,113.9597,114.2269,40227.0
2016-10-28 09:50:00,123.97,124.11,123.63,123.88,7396.0,114.2269,114.3559,113.9136,114.144,7396.0
2016-10-28 09:55:00,123.9,124.1,123.73,124.01,8329.0,114.1624,114.3467,114.0057,114.2637,8329.0
2016-10-28 10:00:00,123.89,124.0,123.66,123.75,8189.0,114.1532,114.2545,113.9412,114.0242,8189.0
2016-10-28 10:05:00,123.79,123.8,123.55,123.73,6582.0,114.061,114.0702,113.8399,114.0057,6582.0
2016-10-28 10:10:00,123.66,123.66,123.22,123.41,6620.0,113.9412,113.9412,113.5358,113.7109,6620.0
2016-10-28 10:15:00,123.44,123.44,123.23,123.23,10533.0,113.7385,113.7385,113.545,113.545,10533.0
2016-10-28 10:20:00,123.27,123.63,123.21,123.63,9293.0,113.5819,113.9136,113.5266,113.9136,9293.0
2016-10-28 10:25:00,123.54,123.55,123.18,123.24,3316.0,113.8307,113.8399,113.499,113.5543,3316.0
2016-10-28 10:30:00,123.33,123.71,123.25,123.61,6915.0,113.6372,113.9873,113.5635,113.8952,6915.0
2016-10-28 10:35:00,123.61,123.61,123.27,123.3,6200.0,113.8952,113.8952,113.5819,113.6095,6200.0
2016-10-28 10:40:00,123.3,123.3,123.25,123.25,1300.0,113.6095,113.6095,113.5635,113.5635,1300.0
2016-10-28 10:45:00,123.3,123.36,123.19,123.23,10602.0,113.6095,113.6648,113.5082,113.545,10602.0
2016-10-28 10:50:00,123.18,123.29,123.1,123.23,12576.0,113.499,113.6003,113.4253,113.545,12576.0
2016-10-28 10:55:00,123.22,123.28,123.15,123.25,9922.0,113.5358,113.5911,113.4713,113.5635,9922.0
2016-10-28 11:00:00,123.19,123.35,123.19,123.23,8059.0,113.5082,113.6556,113.5082,113.545,8059.0
2016-10-28 11:05:00,123.24,123.31,123.22,123.28,6750.0,113.5543,113.6188,113.5358,113.5911,6750.0
2016-10-28 11:10:00,123.27,123.34,123.23,123.25,6333.0,113.5819,113.6464,113.545,113.5635,6333.0
2016-10-28 11:15:00,123.21,123.3,123.16,123.22,6503.0,113.5266,113.6095,113.4805,113.5358,6503.0
2016-10-28 11:20:00,123.18,123.2,123.09,123.09,6399.0,113.499,113.5174,113.416,113.416,6399.0
2016-10-28 11:25:00,123.08,123.1,122.98,122.98,5009.0,113.4068,113.4253,113.3147,113.3147,5009.0
2016-10-28 11:30:00,123.04,123.13,122.99,123.05,10259.0,113.37,113.4529,113.3239,113.3792,10259.0
2016-10-28 11:35:00,123.01,123.2,122.99,123.1,4088.0,113.3423,113.5174,113.3239,113.4253,4088.0
2016-10-28 11:40:00,123.11,123.18,123.08,123.1,5131.0,113.4345,113.499,113.4068,113.4253,5131.0
2016-10-28 11:45:00,123.1,123.17,123.07,123.13,12094.0,113.4253,113.4898,113.3976,113.4529,12094.0
2016-10-28 11:50:00,123.1,123.17,123.1,123.17,1504.0,113.4253,113.4898,113.4253,113.4898,1504.0
2016-10-28 11:55:00,123.16,123.2,123.12,123.12,6300.0,113.4805,113.5174,113.4437,113.4437,6300.0
2016-10-28 12:00:00,123.12,123.2,123.08,123.2,9000.0,113.4437,113.5174,113.4068,113.5174,9000.0
2016-10-28 12:05:00,123.15,123.48,123.15,123.41,5239.0,113.4713,113.7754,113.4713,113.7109,5239.0
2016-10-28 12:10:00,123.41,123.52,123.41,123.52,1432.0,113.7109,113.8123,113.7109,113.8123,1432.0
2016-10-28 12:15:00,123.53,123.54,123.47,123.47,3663.0,113.8215,113.8307,113.7662,113.7662,3663.0
2016-10-28 12:20:00,123.47,123.58,123.47,123.52,2900.0,113.7662,113.8675,113.7662,113.8123,2900.0
2016-10-28 12:25:00,123.55,123.56,123.46,123.46,2625.0,113.8399,113.8491,113.757,113.757,2625.0
2016-10-28 12:30:00,123.43,123.5,123.37,123.37,2680.0,113.7293,113.7938,113.674,113.674,2680.0
2016-10-28 12:35:00,123.37,123.39,123.28,123.28,4986.0,113.674,113.6925,113.5911,113.5911,4986.0
2016-10-28 12:40:00,123.34,123.38,123.3,123.36,4526.0,113.6464,113.6833,113.6095,113.6648,4526.0
2016-10-28 12:45:00,123.36,123.39,123.28,123.28,2200.0,113.6648,113.6925,113.5911,113.5911,2200.0
2016-10-28 12:50:00,123.29,123.37,123.27,123.35,3810.0,113.6003,113.674,113.5819,113.6556,3810.0
2016-10-28 12:55:00,123.36,123.37,123.22,123.22,5446.0,113.6648,113.674,113.5358,113.5358,5446.0
2016-10-28 13:00:00,123.24,123.34,123.04,123.04,6823.0,113.5543,113.6464,113.37,113.37,6823.0
2016-10-28 13:05:00,123.05,123.07,122.82,122.82,11940.0,113.3792,113.3976,113.1673,113.1673,11940.0
2016-10-28 13:10:00,122.82,123.12,122.69,123.12,8177.0,113.1673,113.4437,113.0475,113.4437,8177.0
2016-10-28 13:15:00,123.12,123.15,123.02,123.15,5400.0,113.4437,113.4713,113.3515,113.4713,5400.0
2016-10-28 13:20:00,123.17,123.21,123.02,123.09,4300.0,113.4898,113.5266,113.3515,113.416,4300.0
2016-10-28 13:25:00,123.02,123.14,123.02,123.08,3395.0,113.3515,113.4621,113.3515,113.4068,3395.0
2016-10-28 13:30:00,123.04,123.1,122.85,122.85,5906.0,113.37,113.4253,113.1949,113.1949,5906.0
2016-10-28 13:35:00,122.85,122.88,122.46,122.75,40016.0,113.1949,113.2226,112.8356,113.1028,40016.0
2016-10-28 13:40:00,122.79,122.98,122.77,122.9,3606.0,113.1396,113.3147,113.1212,113.241,3606.0
2016-10-28 13:45:00,122.87,122.97,122.86,122.93,3287.0,113.2133,113.3055,113.2041,113.2686,3287.0
2016-10-28 13:50:00,122.95,123.09,122.78,122.98,4682.0,113.2871,113.416,113.1304,113.3147,4682.0
2016-10-28 13:55:00,122.95,123.01,122.78,122.78,6602.0,113.2871,113.3423,113.1304,113.1304,6602.0
2016-10-28 14:00:00,122.81,122.99,122.81,122.94,2043.0,113.1581,113.3239,113.1581,113.2778,2043.0
2016-10-28 14:05:00,122.9,122.92,122.7,122.85,4479.0,113.241,113.2594,113.0567,113.1949,4479.0
2016-10-28 14:10:00,122.91,122.91,122.84,122.91,3676.0,113.2502,113.2502,113.1857,113.2502,3676.0
2016-10-28 14:15:00,122.91,123.06,122.85,122.98,4761.0,113.2502,113.3884,113.1949,113.3147,4761.0
2016-10-28 14:20:00,122.95,123.08,122.91,123.07,4290.0,113.2871,113.4068,113.2502,113.3976,4290.0
2016-10-28 14:25:00,123.04,123.07,122.94,123.01,3103.0,113.37,113.3976,113.2778,113.3423,3103.0
2016-10-28 14:30:00,122.98,123.03,122.92,122.95,12612.0,113.3147,113.3608,113.2594,113.2871,12612.0
2016-10-28 14:35:00,122.94,122.98,122.88,122.92,3553.0,113.2778,113.3147,113.2226,113.2594,3553.0
2016-10-28 14:40:00,122.91,122.93,122.73,122.8,3040.0,113.2502,113.2686,113.0843,113.1488,3040.0
2016-10-28 14:45:00,122.8,122.83,122.73,122.83,1845.0,113.1488,113.1765,113.0843,113.1765,1845.0
2016-10-28 14:50:00,122.8,122.9,122.77,122.83,4920.0,113.1488,113.241,113.1212,113.1765,4920.0
2016-10-28 14:55:00,122.81,122.98,122.8,122.95,14858.0,113.1581,113.3147,113.1488,113.2871,14858.0
2016-10-28 15:00:00,122.98,122.99,122.91,122.97,14935.0,113.3147,113.3239,113.2502,113.3055,14935.0
2016-10-28 15:05:00,122.93,123.0,122.85,122.86,6950.0,113.2686,113.3331,113.1949,113.2041,6950.0
2016-10-28 15:10:00,122.84,122.88,122.65,122.65,4510.0,113.1857,113.2226,113.0106,113.0106,4510.0
2016-10-28 15:15:00,122.65,122.65,122.36,122.54,18093.0,113.0106,113.0106,112.7434,112.9093,18093.0
2016-10-28 15:20:00,122.57,122.68,122.27,122.49,24257.0,112.9369,113.0383,112.6605,112.8632,24257.0
2016-10-28 15:25:00,122.49,122.7,122.49,122.59,14537.0,112.8632,113.0567,112.8632,112.9553,14537.0
2016-10-28 15:30:00,122.57,122.59,122.35,122.43,13931.0,112.9369,112.9553,112.7342,112.8079,13931.0
2016-10-28 15:35:00,122.45,122.53,122.29,122.44,16726.0,112.8263,112.9001,112.6789,112.8171,16726.0
2016-10-28 15:40:00,122.39,122.4,122.05,122.29,22117.0,112.7711,112.7803,112.4578,112.6789,22117.0
2016-10-28 15:45:00,122.33,122.39,122.1,122.21,18964.0,112.7158,112.7711,112.5039,112.6052,18964.0
2016-10-28 15:50:00,122.26,122.34,122.18,122.25,26082.0,112.6513,112.725,112.5776,112.6421,26082.0
2016-10-28 15:55:00,122.2,122.3,121.95,122.0,94943.0,112.596,112.6881,112.3656,112.4117,94943.0
2016-10-31 09:30:00,122.46,123.05,122.46,122.76,11146.0,112.8356,113.3792,112.8356,113.112,11146.0
2016-10-31 09:35:00,122.86,123.12,122.85,123.09,3051.0,113.2041,113.4437,113.1949,113.416,3051.0
2016-10-31 09:40:00,123.13,123.14,122.82,122.88,7130.0,113.4529,113.4621,113.1673,113.2226,7130.0
2016-10-31 09:45:00,122.87,122.99,122.65,122.77,10900.0,113.2133,113.3239,113.0106,113.1212,10900.0
2016-10-31 09:50:00,122.78,122.8,122.37,122.37,7153.0,113.1304,113.1488,112.7526,112.7526,7153.0
2016-10-31 09:55:00,122.41,122.79,122.34,122.7,7526.0,112.7895,113.1396,112.725,113.0567,7526.0
2016-10-31 10:00:00,122.67,122.96,122.67,122.96,7200.0,113.0291,113.2963,113.0291,113.2963,7200.0
2016-10-31 10:05:00,122.89,123.04,122.88,123.0,3500.0,113.2318,113.37,113.2226,113.3331,3500.0
2016-10-31 10:10:00,123.02,123.21,123.02,123.2,2900.0,113.3515,113.5266,113.3515,113.5174,2900.0
2016-10-31 10:15:00,123.2,123.28,123.12,123.26,6047.0,113.5174,113.5911,113.4437,113.5727,6047.0
2016-10-31 10:20:00,123.23,123.26,123.18,123.26,2500.0,113.545,113.5727,113.499,113.5727,2500.0
2016-10-31 10:25:00,123.26,123.31,123.19,123.27,4494.0,113.5727,113.6188,113.5082,113.5819,4494.0
2016-10-31 10:30:00,123.29,123.4,123.2,123.21,31301.0,113.6003,113.7017,113.5174,113.5266,31301.0
2016-10-31 10:35:00,123.26,123.4,123.26,123.35,5673.0,113.5727,113.7017,113.5727,113.6556,5673.0
2016-10-31 10:40:00,123.36,123.5,123.36,123.39,4347.0,113.6648,113.7938,113.6648,113.6925,4347.0
2016-10-31 10:45:00,123.39,123.49,123.37,123.43,4352.0,113.6925,113.7846,113.674,113.7293,4352.0
2016-10-31 10:50:00,123.47,123.65,123.43,123.61,5648.0,113.7662,113.932,113.7293,113.8952,5648.0
2016-10-31 10:55:00,123.62,123.64,123.48,123.53,5067.0,113.9044,113.9228,113.7754,113.8215,5067.0
2016-10-31 11:00:00,123.51,123.51,123.41,123.46,5888.0,113.803,113.803,113.7109,113.757,5888.0
2016-10-31 11:05:00,123.44,123.44,123.16,123.34,6716.0,113.7385,113.7385,113.4805,113.6464,6716.0
2016-10-31 11:10:00,123.34,123.37,123.22,123.28,32319.0,113.6464,113.674,113.5358,113.5911,32319.0
2016-10-31 11:15:00,123.31,123.49,123.31,123.42,3732.0,113.6188,113.7846,113.6188,113.7201,3732.0
2016-10-31 11:20:00,123.56,123.56,123.47,123.51,1600.0,113.8491,113.8491,113.7662,113.803,1600.0
2016-10-31 11:25:00,123.6,123.81,123.59,123.81,5313.0,113.886,114.0795,113.8768,114.0795,5313.0
2016-10-31 11:30:00,123.81,123.91,123.8,123.86,3389.0,114.0795,114.1716,114.0702,114.1255,3389.0
2016-10-31 11:35:00,123.84,123.88,123.81,123.81,4000.0,114.1071,114.144,114.0795,114.0795,4000.0
2016-10-31 11:40:00,123.84,123.85,123.68,123.68,3180.0,114.1071,114.1163,113.9597,113.9597,3180.0
2016-10-31 11:45:00,123.73,123.74,123.59,123.63,5900.0,114.0057,114.015,113.8768,113.9136,5900.0
2016-10-31 11:50:00,123.7,123.7,123.54,123.59,4400.0,113.9781,113.9781,113.8307,113.8768,4400.0
2016-10-31 11:55:00,123.6,123.73,123.57,123.69,4700.0,113.886,114.0057,113.8583,113.9689,4700.0
2016-10-31 12:00:00,123.66,123.66,123.61,123.61,2300.0,113.9412,113.9412,113.8952,113.8952,2300.0
2016-10-31 12:05:00,123.64,123.68,123.61,123.67,2000.0,113.9228,113.9597,113.8952,113.9505,2000.0
2016-10-31 12:10:00,123.61,123.62,123.42,123.47,3550.0,113.8952,113.9044,113.7201,113.7662,3550.0
2016-10-31 12:15:00,123.48,123.62,123.48,123.59,2720.0,113.7754,113.9044,113.7754,113.8768,2720.0
2016-10-31 12:20:00,123.65,123.65,123.51,123.61,1996.0,113.932,113.932,113.803,113.8952,1996.0
2016-10-31 12:25:00,123.61,123.71,123.58,123.71,1900.0,113.8952,113.9873,113.8675,113.9873,1900.0
2016-10-31 12:30:00,123.72,123.76,123.64,123.7,3300.0,113.9965,114.0334,113.9228,113.9781,3300.0
2016-10-31 12:35:00,123.72,123.79,123.68,123.77,1940.0,113.9965,114.061,113.9597,114.0426,1940.0
2016-10-31 12:40:00,123.75,123.75,123.68,123.75,3674.0,114.0242,114.0242,113.9597,114.0242,3674.0
2016-10-31 12:45:00,123.73,123.73,123.61,123.65,3391.0,114.0057,114.0057,113.8952,113.932,3391.0
2016-10-31 12:50:00,123.68,123.7,123.62,123.62,2300.0,113.9597,113.9781,113.9044,113.9044,2300.0
2016-10-31 12:55:00,123.6,123.74,123.6,123.67,1746.0,113.886,114.015,113.886,113.9505,1746.0
2016-10-31 13:00:00,123.68,123.7,123.65,123.65,2100.0,113.9597,113.9781,113.932,113.932,2100.0
2016-10-31 13:05:00,123.64,123.71,123.61,123.7,2531.0,113.9228,113.9873,113.8952,113.9781,2531.0
2016-10-31 13:10:00,123.7,123.71,123.65,123.67,5559.0,113.9781,113.9873,113.932,113.9505,5559.0
2016-10-31 13:15:00,123.67,123.7,123.63,123.63,1660.0,113.9505,113.9781,113.9136,113.9136,1660.0
2016-10-31 13:20:00,123.65,123.69,123.63,123.63,2100.0,113.932,113.9689,113.9136,113.9136,2100.0
2016-10-31 13:25:00,123.64,123.65,123.59,123.65,1500.0,113.9228,113.932,113.8768,113.932,1500.0
2016-10-31 13:30:00,123.65,123.75,123.64,123.75,4322.0,113.932,114.0242,113.9228,114.0242,4322.0
2016-10-31 13:35:00,123.75,123.77,123.66,123.69,4575.0,114.0242,114.0426,113.9412,113.9689,4575.0
2016-10-31 13:40:00,123.69,123.77,123.66,123.73,19669.0,113.9689,114.0426,113.9412,114.0057,19669.0
2016-10-31 13:45:00,123.73,123.87,123.73,123.86,6301.0,114.0057,114.1347,114.0057,114.1255,6301.0
2016-10-31 13:50:00,123.9,123.91,123.84,123.86,2700.0,114.1624,114.1716,114.1071,114.1255,2700.0
2016-10-31 13:55:00,123.87,123.91,123.82,123.87,8124.0,114.1347,114.1716,114.0887,114.1347,8124.0
2016-10-31 14:00:00,123.83,123.89,123.83,123.84,4486.0,114.0979,114.1532,114.0979,114.1071,4486.0
2016-10-31 14:05:00,123.84,124.0,123.84,123.9,9893.0,114.1071,114.2545,114.1071,114.1624,9893.0
2016-10-31 14:10:00,123.93,123.96,123.73,123.85,6357.0,114.19,114.2177,114.0057,114.1163,6357.0
2016-10-31 14:15:00,123.88,123.94,123.87,123.89,3249.0,114.144,114.1992,114.1347,114.1532,3249.0
2016-10-31 14:20:00,123.88,123.97,123.88,123.88,8486.0,114.144,114.2269,114.144,114.144,8486.0
2016-10-31 14:25:00,123.86,123.88,123.79,123.82,5550.0,114.1255,114.144,114.061,114.0887,5550.0
2016-10-31 14:30:00,123.83,123.89,123.81,123.89,7914.0,114.0979,114.1532,114.0795,114.1532,7914.0
2016-10-31 14:35:00,123.86,123.96,123.86,123.95,5805.0,114.1255,114.2177,114.1255,114.2085,5805.0
2016-10-31 14:40:00,123.95,123.95,123.71,123.79,7983.0,114.2085,114.2085,113.9873,114.061,7983.0
2016-10-31 14:45:00,123.8,123.82,123.77,123.79,4787.0,114.0702,114.0887,114.0426,114.061,4787.0
2016-10-31 14:50:00,123.76,123.86,123.73,123.83,8563.0,114.0334,114.1255,114.0057,114.0979,8563.0
2016-10-31 14:55:00,123.83,123.89,123.82,123.89,6408.0,114.0979,114.1532,114.0887,114.1532,6408.0
2016-10-31 15:00:00,123.89,123.95,123.83,123.93,11582.0,114.1532,114.2085,114.0979,114.19,11582.0
2016-10-31 15:05:00,123.9,124.0,123.9,123.97,8329.0,114.1624,114.2545,114.1624,114.2269,8329.0
2016-10-31 15:10:00,123.98,124.07,123.97,124.07,8035.0,114.2361,114.319,114.2269,114.319,8035.0
2016-10-31 15:15:00,124.07,124.12,123.93,123.93,9300.0,114.319,114.3651,114.19,114.19,9300.0
2016-10-31 15:20:00,123.93,124.09,123.92,124.03,8751.0,114.19,114.3375,114.1808,114.2822,8751.0
2016-10-31 15:25:00,124.02,124.16,124.02,124.13,11252.0,114.273,114.402,114.273,114.3743,11252.0
2016-10-31 15:30:00,124.13,124.13,123.99,124.12,23341.0,114.3743,114.3743,114.2453,114.3651,23341.0
2016-10-31 15:35:00,124.1,124.17,124.08,124.17,37673.0,114.3467,114.4112,114.3282,114.4112,37673.0
2016-10-31 15:40:00,124.13,124.2,124.06,124.17,26229.0,114.3743,114.4388,114.3098,114.4112,26229.0
2016-10-31 15:45:00,124.18,124.18,123.99,124.06,22942.0,114.4204,114.4204,114.2453,114.3098,22942.0
2016-10-31 15:50:00,124.03,124.08,123.98,124.08,34003.0,114.2822,114.3282,114.2361,114.3282,34003.0
2016-10-31 15:55:00,124.06,124.09,123.81,123.97,93491.0,114.3098,114.3375,114.0795,114.2269,93491.0
2016-11-01 09:30:00,124.52,124.75,124.43,124.53,12215.0,114.7337,114.9456,114.6507,114.7429,12215.0
2016-11-01 09:35:00,124.59,124.68,124.55,124.61,1400.0,114.7982,114.8811,114.7613,114.8166,1400.0
2016-11-01 09:40:00,124.52,124.52,123.96,124.2,7099.0,114.7337,114.7337,114.2177,114.4388,7099.0
2016-11-01 09:45:00,124.33,124.35,124.05,124.29,6000.0,114.5586,114.577,114.3006,114.5217,6000.0
2016-11-01 09:50:00,124.29,124.29,124.04,124.13,3360.0,114.5217,114.5217,114.2914,114.3743,3360.0
2016-11-01 09:55:00,124.03,124.27,124.03,124.24,2778.0,114.2822,114.5033,114.2822,114.4757,2778.0
2016-11-01 10:00:00,124.27,124.27,123.74,123.9,8100.0,114.5033,114.5033,114.015,114.1624,8100.0
2016-11-01 10:05:00,123.79,123.85,123.67,123.72,11031.0,114.061,114.1163,113.9505,113.9965,11031.0
2016-11-01 10:10:00,123.66,123.75,123.51,123.55,8432.0,113.9412,114.0242,113.803,113.8399,8432.0
2016-11-01 10:15:00,123.52,123.8,123.48,123.8,3210.0,113.8123,114.0702,113.7754,114.0702,3210.0
2016-11-01 10:20:00,123.81,123.88,123.64,123.73,3762.0,114.0795,114.144,113.9228,114.0057,3762.0
2016-11-01 10:25:00,123.67,123.71,123.59,123.71,2500.0,113.9505,113.9873,113.8768,113.9873,2500.0
2016-11-01 10:30:00,123.67,123.86,123.62,123.84,2700.0,113.9505,114.1255,113.9044,114.1071,2700.0
2016-11-01 10:35:00,123.83,123.83,123.6,123.64,3107.0,114.0979,114.0979,113.886,113.9228,3107.0
2016-11-01 10:40:00,123.6,123.8,123.6,123.74,4100.0,113.886,114.0702,113.886,114.015,4100.0
2016-11-01 10:45:00,123.72,123.82,123.6,123.81,4732.0,113.9965,114.0887,113.886,114.0795,4732.0
2016-11-01 10:50:00,123.84,123.91,123.81,123.91,4700.0,114.1071,114.1716,114.0795,114.1716,4700.0
2016-11-01 10:55:00,123.92,124.0,123.86,123.92,6350.0,114.1808,114.2545,114.1255,114.1808,6350.0
2016-11-01 11:00:00,123.9,123.97,123.89,123.94,5011.0,114.1624,114.2269,114.1532,114.1992,5011.0
2016-11-01 11:05:00,123.95,124.02,123.92,123.95,4773.0,114.2085,114.273,114.1808,114.2085,4773.0
2016-11-01 11:10:00,123.94,123.94,123.83,123.86,3611.0,114.1992,114.1992,114.0979,114.1255,3611.0
2016-11-01 11:15:00,123.83,123.92,123.81,123.84,3454.0,114.0979,114.1808,114.0795,114.1071,3454.0
2016-11-01 11:20:00,123.84,123.89,123.74,123.77,5124.0,114.1071,114.1532,114.015,114.0426,5124.0
2016-11-01 11:25:00,123.79,123.83,123.72,123.75,7102.0,114.061,114.0979,113.9965,114.0242,7102.0
2016-11-01 11:30:00,123.72,123.87,123.6,123.87,9318.0,113.9965,114.1347,113.886,114.1347,9318.0
2016-11-01 11:35:00,123.85,123.91,123.84,123.86,10187.0,114.1163,114.1716,114.1071,114.1255,10187.0
2016-11-01 11:40:00,123.87,123.93,123.8,123.9,11079.0,114.1347,114.19,114.0702,114.1624,11079.0
2016-11-01 11:45:00,123.93,124.0,123.86,123.9,1791.0,114.19,114.2545,114.1255,114.1624,1791.0
2016-11-01 11:50:00,123.91,123.91,123.84,123.86,1900.0,114.1716,114.1716,114.1071,114.1255,1900.0
2016-11-01 11:55:00,123.81,123.86,123.79,123.85,3388.0,114.0795,114.1255,114.061,114.1163,3388.0
2016-11-01 12:00:00,123.89,123.92,123.77,123.77,2702.0,114.1532,114.1808,114.0426,114.0426,2702.0
2016-11-01 12:05:00,123.79,123.8,123.55,123.59,26285.0,114.061,114.0702,113.8399,113.8768,26285.0
2016-11-01 12:10:00,123.57,123.66,123.56,123.66,2615.0,113.8583,113.9412,113.8491,113.9412,2615.0
2016-11-01 12:15:00,123.6,123.68,123.52,123.65,3500.0,113.886,113.9597,113.8123,113.932,3500.0
2016-11-01 12:20:00,123.61,123.69,123.54,123.66,3000.0,113.8952,113.9689,113.8307,113.9412,3000.0
2016-11-01 12:25:00,123.68,123.68,123.6,123.6,400.0,113.9597,113.9597,113.886,113.886,400.0
2016-11-01 12:30:00,123.65,123.8,123.64,123.8,4580.0,113.932,114.0702,113.9228,114.0702,4580.0
2016-11-01 12:35:00,123.77,123.83,123.69,123.69,13210.0,114.0426,114.0979,113.9689,113.9689,13210.0
2016-11-01 12:40:00,123.67,123.67,123.51,123.58,3834.0,113.9505,113.9505,113.803,113.8675,3834.0
2016-11-01 12:45:00,123.5,123.53,123.46,123.51,1678.0,113.7938,113.8215,113.757,113.803,1678.0
2016-11-01 12:50:00,123.44,123.51,123.44,123.51,2100.0,113.7385,113.803,113.7385,113.803,2100.0
2016-11-01 12:55:00,123.53,123.64,123.51,123.64,1110.0,113.8215,113.9228,113.803,113.9228,1110.0
2016-11-01 13:00:00,123.69,123.71,123.62,123.71,2847.0,113.9689,113.9873,113.9044,113.9873,2847.0
2016-11-01 13:05:00,123.65,123.69,123.56,123.66,2498.0,113.932,113.9689,113.8491,113.9412,2498.0
2016-11-01 13:10:00,123.62,123.66,123.58,123.61,2500.0,113.9044,113.9412,113.8675,113.8952,2500.0
2016-11-01 13:15:00,123.58,123.6,123.37,123.4,2300.0,113.8675,113.886,113.674,113.7017,2300.0
2016-11-01 13:20:00,123.39,123.45,123.28,123.38,3450.0,113.6925,113.7478,113.5911,113.6833,3450.0
2016-11-01 13:25:00,123.4,123.52,123.34,123.52,6109.0,113.7017,113.8123,113.6464,113.8123,6109.0
2016-11-01 13:30:00,123.51,123.53,123.44,123.48,4318.0,113.803,113.8215,113.7385,113.7754,4318.0
2016-11-01 13:35:00,123.5,123.61,123.46,123.52,8536.0,113.7938,113.8952,113.757,113.8123,8536.0
2016-11-01 13:40:00,123.46,123.52,123.33,123.34,7105.0,113.757,113.8123,113.6372,113.6464,7105.0
2016-11-01 13:45:00,123.28,123.28,123.2,123.2,2000.0,113.5911,113.5911,113.5174,113.5174,2000.0
2016-11-01 13:50:00,123.26,123.39,123.25,123.3,3200.0,113.5727,113.6925,113.5635,113.6095,3200.0
2016-11-01 13:55:00,123.25,123.35,123.25,123.35,2008.0,113.5635,113.6556,113.5635,113.6556,2008.0
2016-11-01 14:00:00,123.31,123.35,123.19,123.23,4127.0,113.6188,113.6556,113.5082,113.545,4127.0
2016-11-01 14:05:00,123.23,123.23,123.03,123.1,3584.0,113.545,113.545,113.3608,113.4253,3584.0
2016-11-01 14:10:00,123.08,123.2,123.06,123.06,2800.0,113.4068,113.5174,113.3884,113.3884,2800.0
2016-11-01 14:15:00,123.04,123.1,122.8,122.89,3894.0,113.37,113.4253,113.1488,113.2318,3894.0
2016-11-01 14:20:00,122.92,122.95,122.9,122.91,2300.0,113.2594,113.2871,113.241,113.2502,2300.0
2016-11-01 14:25:00,122.99,123.37,122.99,123.37,4805.0,113.3239,113.674,113.3239,113.674,4805.0
2016-11-01 14:30:00,123.3,123.33,123.17,123.25,3700.0,113.6095,113.6372,113.4898,113.5635,3700.0
2016-11-01 14:35:00,123.25,123.37,123.25,123.37,2562.0,113.5635,113.674,113.5635,113.674,2562.0
2016-11-01 14:40:00,123.31,123.33,123.21,123.33,5202.0,113.6188,113.6372,113.5266,113.6372,5202.0
2016-11-01 14:45:00,123.31,123.38,123.23,123.36,8375.0,113.6188,113.6833,113.545,113.6648,8375.0
2016-11-01 14:50:00,123.33,123.44,123.32,123.44,5303.0,113.6372,113.7385,113.628,113.7385,5303.0
2016-11-01 14:55:00,123.46,123.49,123.3,123.36,11839.0,113.757,113.7846,113.6095,113.6648,11839.0
2016-11-01 15:00:00,123.33,123.37,123.15,123.28,7597.0,113.6372,113.674,113.4713,113.5911,7597.0
2016-11-01 15:05:00,123.26,123.37,123.24,123.37,2536.0,113.5727,113.674,113.5543,113.674,2536.0
2016-11-01 15:10:00,123.38,123.39,123.24,123.31,6469.0,113.6833,113.6925,113.5543,113.6188,6469.0
2016-11-01 15:15:00,123.29,123.54,123.27,123.52,3500.0,113.6003,113.8307,113.5819,113.8123,3500.0
2016-11-01 15:20:00,123.49,123.52,123.41,123.44,3716.0,113.7846,113.8123,113.7109,113.7385,3716.0
2016-11-01 15:25:00,123.46,123.6,123.46,123.6,6157.0,113.757,113.886,113.757,113.886,6157.0
2016-11-01 15:30:00,123.61,123.62,123.51,123.55,10132.0,113.8952,113.9044,113.803,113.8399,10132.0
2016-11-01 15:35:00,123.54,123.72,123.51,123.72,9454.0,113.8307,113.9965,113.803,113.9965,9454.0
2016-11-01 15:40:00,123.72,123.75,123.62,123.7,15891.0,113.9965,114.0242,113.9044,113.9781,15891.0
2016-11-01 15:45:00,123.7,123.79,123.66,123.7,23522.0,113.9781,114.061,113.9412,113.9781,23522.0
2016-11-01 15:50:00,123.73,123.74,123.56,123.7,17408.0,114.0057,114.015,113.8491,113.9781,17408.0
2016-11-01 15:55:00,123.7,123.73,123.56,123.64,52144.0,113.9781,114.0057,113.8491,113.9228,52144.0
2016-11-02 09:30:00,123.62,123.76,123.49,123.76,5082.0,113.9044,114.0334,113.7846,114.0334,5082.0
2016-11-02 09:35:00,123.87,124.03,123.7,123.7,4255.0,114.1347,114.2822,113.9781,113.9781,4255.0
2016-11-02 09:40:00,123.74,123.87,123.44,123.44,26671.0,114.015,114.1347,113.7385,113.7385,26671.0
2016-11-02 09:45:00,123.34,123.44,123.26,123.34,4725.0,113.6464,113.7385,113.5727,113.6464,4725.0
2016-11-02 09:50:00,123.36,123.5,123.35,123.45,3851.0,113.6648,113.7938,113.6556,113.7478,3851.0
2016-11-02 09:55:00,123.4,123.6,123.36,123.59,1600.0,113.7017,113.886,113.6648,113.8768,1600.0
2016-11-02 10:00:00,123.75,123.75,123.49,123.71,1673.0,114.0242,114.0242,113.7846,113.9873,1673.0
2016-11-02 10:05:00,123.66,123.66,123.52,123.52,1101.0,113.9412,113.9412,113.8123,113.8123,1101.0
2016-11-02 10:10:00,123.54,123.57,123.45,123.45,750.0,113.8307,113.8583,113.7478,113.7478,750.0
2016-11-02 10:15:00,123.52,123.61,123.36,123.37,5062.0,113.8123,113.8952,113.6648,113.674,5062.0
2016-11-02 10:20:00,123.36,123.48,123.21,123.21,4305.0,113.6648,113.7754,113.5266,113.5266,4305.0
2016-11-02 10:25:00,123.21,123.41,123.21,123.41,1900.0,113.5266,113.7109,113.5266,113.7109,1900.0
2016-11-02 10:30:00,123.35,123.46,123.21,123.21,3102.0,113.6556,113.757,113.5266,113.5266,3102.0
2016-11-02 10:35:00,123.2,123.44,123.12,123.22,13300.0,113.5174,113.7385,113.4437,113.5358,13300.0
2016-11-02 10:40:00,123.2,123.24,123.02,123.17,8593.0,113.5174,113.5543,113.3515,113.4898,8593.0
2016-11-02 10:45:00,123.1,123.22,123.06,123.22,3495.0,113.4253,113.5358,113.3884,113.5358,3495.0
2016-11-02 10:50:00,123.28,123.31,123.05,123.15,3003.0,113.5911,113.6188,113.3792,113.4713,3003.0
2016-11-02 10:55:00,123.17,123.25,123.12,123.19,3600.0,113.4898,113.5635,113.4437,113.5082,3600.0
2016-11-02 11:00:00,123.2,123.24,122.97,122.97,3252.0,113.5174,113.5543,113.3055,113.3055,3252.0
2016-11-02 11:05:00,122.97,123.0,122.84,122.92,4405.0,113.3055,113.3331,113.1857,113.2594,4405.0
2016-11-02 11:10:00,122.85,122.99,122.85,122.95,2000.0,113.1949,113.3239,113.1949,113.2871,2000.0
2016-11-02 11:15:00,122.99,123.14,122.97,123.05,2700.0,113.3239,113.4621,113.3055,113.3792,2700.0
2016-11-02 11:20:00,123.08,123.08,123.04,123.08,1300.0,113.4068,113.4068,113.37,113.4068,1300.0
2016-11-02 11:25:00,123.15,123.2,123.07,123.12,12677.0,113.4713,113.5174,113.3976,113.4437,12677.0
2016-11-02 11:30:00,123.12,123.17,123.02,123.1,1901.0,113.4437,113.4898,113.3515,113.4253,1901.0
2016-11-02 11:35:00,123.11,123.16,123.0,123.1,9946.0,113.4345,113.4805,113.3331,113.4253,9946.0
2016-11-02 11:40:00,123.1,123.13,122.92,123.03,5049.0,113.4253,113.4529,113.2594,113.3608,5049.0
2016-11-02 11:45:00,123.06,123.17,123.01,123.14,5602.0,113.3884,113.4898,113.3423,113.4621,5602.0
2016-11-02 11:50:00,123.06,123.11,123.04,123.04,3505.0,113.3884,113.4345,113.37,113.37,3505.0
2016-11-02 11:55:00,123.04,123.15,123.04,123.11,550.0,113.37,113.4713,113.37,113.4345,550.0
2016-11-02 12:00:00,123.09,123.11,123.01,123.11,6102.0,113.416,113.4345,113.3423,113.4345,6102.0
2016-11-02 12:05:00,123.11,123.31,123.06,123.31,4901.0,113.4345,113.6188,113.3884,113.6188,4901.0
2016-11-02 12:10:00,123.34,123.45,123.11,123.14,3185.0,113.6464,113.7478,113.4345,113.4621,3185.0
2016-11-02 12:15:00,123.11,123.11,123.07,123.1,800.0,113.4345,113.4345,113.3976,113.4253,800.0
2016-11-02 12:20:00,123.08,123.17,123.07,123.15,1999.0,113.4068,113.4898,113.3976,113.4713,1999.0
2016-11-02 12:25:00,123.16,123.19,123.14,123.19,899.0,113.4805,113.5082,113.4621,113.5082,899.0
2016-11-02 12:30:00,123.18,123.19,123.1,123.17,3020.0,113.499,113.5082,113.4253,113.4898,3020.0
2016-11-02 12:35:00,123.12,123.13,123.04,123.13,4095.0,113.4437,113.4529,113.37,113.4529,4095.0
2016-11-02 12:40:00,123.16,123.26,123.16,123.25,2419.0,113.4805,113.5727,113.4805,113.5635,2419.0
2016-11-02 12:45:00,123.22,123.25,123.18,123.21,2000.0,113.5358,113.5635,113.499,113.5266,2000.0
2016-11-02 12:50:00,123.21,123.39,123.21,123.21,3650.0,113.5266,113.6925,113.5266,113.5266,3650.0
2016-11-02 12:55:00,123.24,123.33,123.24,123.27,901.0,113.5543,113.6372,113.5543,113.5819,901.0
2016-11-02 13:00:00,123.28,123.31,123.03,123.04,2400.0,113.5911,113.6188,113.3608,113.37,2400.0
2016-11-02 13:05:00,122.96,123.11,122.96,123.07,6194.0,113.2963,113.4345,113.2963,113.3976,6194.0
2016-11-02 13:10:00,123.04,123.1,122.9,123.02,11603.0,113.37,113.4253,113.241,113.3515,11603.0
2016-11-02 13:15:00,123.06,123.08,122.89,122.92,5100.0,113.3884,113.4068,113.2318,113.2594,5100.0
2016-11-02 13:20:00,122.93,123.03,122.92,123.02,2400.0,113.2686,113.3608,113.2594,113.3515,2400.0
2016-11-02 13:25:00,122.99,123.12,122.93,123.07,2000.0,113.3239,113.4437,113.2686,113.3976,2000.0
2016-11-02 13:30:00,123.07,123.11,123.04,123.07,2100.0,113.3976,113.4345,113.37,113.3976,2100.0
2016-11-02 13:35:00,123.07,123.11,123.04,123.11,1486.0,113.3976,113.4345,113.37,113.4345,1486.0
2016-11-02 13:40:00,123.04,123.1,123.04,123.1,1000.0,113.37,113.4253,113.37,113.4253,1000.0
2016-11-02 13:45:00,123.11,123.12,123.02,123.03,6433.0,113.4345,113.4437,113.3515,113.3608,6433.0
2016-11-02 13:50:00,123.04,123.16,122.86,122.92,27169.0,113.37,113.4805,113.2041,113.2594,27169.0
2016-11-02 13:55:00,122.91,123.01,122.87,122.96,4100.0,113.2502,113.3423,113.2133,113.2963,4100.0
2016-11-02 14:00:00,122.89,123.11,122.71,122.73,17861.0,113.2318,113.4345,113.0659,113.0843,17861.0
2016-11-02 14:05:00,122.68,122.7,122.32,122.41,5923.0,113.0383,113.0567,112.7066,112.7895,5923.0
2016-11-02 14:10:00,122.41,122.74,122.41,122.68,2103.0,112.7895,113.0936,112.7895,113.0383,2103.0
2016-11-02 14:15:00,122.6,122.79,122.56,122.79,5016.0,112.9646,113.1396,112.9277,113.1396,5016.0
2016-11-02 14:20:00,122.82,122.85,122.64,122.7,3400.0,113.1673,113.1949,113.0014,113.0567,3400.0
2016-11-02 14:25:00,122.71,122.86,122.7,122.76,2673.0,113.0659,113.2041,113.0567,113.112,2673.0
2016-11-02 14:30:00,122.82,122.86,122.73,122.86,2459.0,113.1673,113.2041,113.0843,113.2041,2459.0
2016-11-02 14:35:00,122.83,123.0,122.83,122.88,2000.0,113.1765,113.3331,113.1765,113.2226,2000.0
2016-11-02 14:40:00,122.87,122.92,122.83,122.92,1300.0,113.2133,113.2594,113.1765,113.2594,1300.0
2016-11-02 14:45:00,122.96,123.04,122.6,122.6,4411.0,113.2963,113.37,112.9646,112.9646,4411.0
2016-11-02 14:50:00,122.61,122.7,122.5,122.57,5756.0,112.9738,113.0567,112.8724,112.9369,5756.0
2016-11-02 14:55:00,122.56,122.73,122.56,122.64,2201.0,112.9277,113.0843,112.9277,113.0014,2201.0
2016-11-02 15:00:00,122.6,122.83,122.54,122.75,3005.0,112.9646,113.1765,112.9093,113.1028,3005.0
2016-11-02 15:05:00,122.82,122.87,122.72,122.84,3365.0,113.1673,113.2133,113.0751,113.1857,3365.0
2016-11-02 15:10:00,122.92,123.0,122.72,122.77,2300.0,113.2594,113.3331,113.0751,113.1212,2300.0
2016-11-02 15:15:00,122.83,122.84,122.72,122.72,2925.0,113.1765,113.1857,113.0751,113.0751,2925.0
2016-11-02 15:20:00,122.73,122.86,122.71,122.86,4250.0,113.0843,113.2041,113.0659,113.2041,4250.0
2016-11-02 15:25:00,122.9,123.0,122.9,122.96,3000.0,113.241,113.3331,113.241,113.2963,3000.0
2016-11-02 15:30:00,122.97,122.97,122.77,122.83,8900.0,113.3055,113.3055,113.1212,113.1765,8900.0
2016-11-02 15:35:00,122.79,122.83,122.7,122.72,7563.0,113.1396,113.1765,113.0567,113.0751,7563.0
2016-11-02 15:40:00,122.73,122.79,122.71,122.76,7337.0,113.0843,113.1396,113.0659,113.112,7337.0
2016-11-02 15:45:00,122.74,122.85,122.67,122.78,11982.0,113.0936,113.1949,113.0291,113.1304,11982.0
2016-11-02 15:50:00,122.78,122.78,122.54,122.55,7641.0,113.1304,113.1304,112.9093,112.9185,7641.0
2016-11-02 15:55:00,122.54,122.59,122.42,122.43,21368.0,112.9093,112.9553,112.7987,112.8079,21368.0
2016-11-03 09:30:00,122.74,122.74,121.87,121.9,4987.0,113.0936,113.0936,112.2919,112.3196,4987.0
2016-11-03 09:35:00,122.08,122.71,122.07,122.71,2759.0,112.4854,113.0659,112.4762,113.0659,2759.0
2016-11-03 09:40:00,122.79,122.83,122.7,122.7,1185.0,113.1396,113.1765,113.0567,113.0567,1185.0
2016-11-03 09:45:00,122.74,122.74,122.55,122.69,752.0,113.0936,113.0936,112.9185,113.0475,752.0
2016-11-03 09:50:00,122.74,123.08,122.7,123.08,6488.0,113.0936,113.4068,113.0567,113.4068,6488.0
2016-11-03 09:55:00,123.09,123.09,122.94,122.98,4248.0,113.416,113.416,113.2778,113.3147,4248.0
2016-11-03 10:00:00,122.81,122.9,122.64,122.81,6401.0,113.1581,113.241,113.0014,113.1581,6401.0
2016-11-03 10:05:00,122.83,123.03,122.8,122.9,6541.0,113.1765,113.3608,113.1488,113.241,6541.0
2016-11-03 10:10:00,122.8,123.03,122.76,123.03,1050.0,113.1488,113.3608,113.112,113.3608,1050.0
2016-11-03 10:15:00,122.96,122.96,122.71,122.86,3857.0,113.2963,113.2963,113.0659,113.2041,3857.0
2016-11-03 10:20:00,122.86,122.91,122.8,122.87,21100.0,113.2041,113.2502,113.1488,113.2133,21100.0
2016-11-03 10:25:00,122.92,123.0,122.9,122.97,1260.0,113.2594,113.3331,113.241,113.3055,1260.0
2016-11-03 10:30:00,123.04,123.16,122.96,123.16,1001.0,113.37,113.4805,113.2963,113.4805,1001.0
2016-11-03 10:35:00,123.18,123.21,123.02,123.09,3700.0,113.499,113.5266,113.3515,113.416,3700.0
2016-11-03 10:40:00,123.03,123.13,122.93,123.12,2729.0,113.3608,113.4529,113.2686,113.4437,2729.0
2016-11-03 10:45:00,123.09,123.14,123.02,123.14,1050.0,113.416,113.4621,113.3515,113.4621,1050.0
2016-11-03 10:50:00,123.09,123.1,122.96,123.09,2000.0,113.416,113.4253,113.2963,113.416,2000.0
2016-11-03 10:55:00,123.13,123.13,122.98,123.06,1535.0,113.4529,113.4529,113.3147,113.3884,1535.0
2016-11-03 11:00:00,123.08,123.15,123.03,123.15,1800.0,113.4068,113.4713,113.3608,113.4713,1800.0
2016-11-03 11:05:00,123.16,123.23,123.16,123.17,900.0,113.4805,113.545,113.4805,113.4898,900.0
2016-11-03 11:10:00,123.15,123.15,123.09,123.11,950.0,113.4713,113.4713,113.416,113.4345,950.0
2016-11-03 11:15:00,123.07,123.14,123.04,123.14,1500.0,113.3976,113.4621,113.37,113.4621,1500.0
2016-11-03 11:20:00,123.21,123.23,123.14,123.16,1900.0,113.5266,113.545,113.4621,113.4805,1900.0
2016-11-03 11:25:00,123.14,123.33,123.14,123.33,2000.0,113.4621,113.6372,113.4621,113.6372,2000.0
2016-11-03 11:30:00,123.34,123.39,123.25,123.38,4100.0,113.6464,113.6925,113.5635,113.6833,4100.0
2016-11-03 11:35:00,123.39,123.46,123.26,123.26,1087.0,113.6925,113.757,113.5727,113.5727,1087.0
2016-11-03 11:40:00,123.28,123.28,123.03,123.04,1800.0,113.5911,113.5911,113.3608,113.37,1800.0
2016-11-03 11:45:00,123.09,123.23,123.09,123.23,2600.0,113.416,113.545,113.416,113.545,2600.0
2016-11-03 11:50:00,123.24,123.24,123.03,123.06,1283.0,113.5543,113.5543,113.3608,113.3884,1283.0
2016-11-03 11:55:00,123.1,123.1,122.88,122.89,2718.0,113.4253,113.4253,113.2226,113.2318,2718.0
2016-11-03 12:00:00,122.88,123.01,122.88,122.93,2801.0,113.2226,113.3423,113.2226,113.2686,2801.0
2016-11-03 12:05:00,122.95,122.95,122.71,122.75,2600.0,113.2871,113.2871,113.0659,113.1028,2600.0
2016-11-03 12:10:00,122.79,122.79,122.72,122.73,3637.0,113.1396,113.1396,113.0751,113.0843,3637.0
2016-11-03 12:15:00,122.75,122.76,122.63,122.7,6096.0,113.1028,113.112,112.9922,113.0567,6096.0
2016-11-03 12:20:00,122.7,122.74,122.64,122.64,3786.0,113.0567,113.0936,113.0014,113.0014,3786.0
2016-11-03 12:25:00,122.63,122.71,122.63,122.65,600.0,112.9922,113.0659,112.9922,113.0106,600.0
2016-11-03 12:30:00,122.65,122.71,122.64,122.71,2790.0,113.0106,113.0659,113.0014,113.0659,2790.0
2016-11-03 12:35:00,122.67,122.78,122.66,122.75,2200.0,113.0291,113.1304,113.0198,113.1028,2200.0
2016-11-03 12:40:00,122.77,122.83,122.62,122.62,3087.0,113.1212,113.1765,112.983,112.983,3087.0
2016-11-03 12:45:00,122.68,122.68,122.62,122.64,1882.0,113.0383,113.0383,112.983,113.0014,1882.0
2016-11-03 12:50:00,122.61,122.72,122.61,122.72,300.0,112.9738,113.0751,112.9738,113.0751,300.0
2016-11-03 12:55:00,122.73,122.77,122.73,122.77,500.0,113.0843,113.1212,113.0843,113.1212,500.0
2016-11-03 13:00:00,122.72,122.72,122.62,122.66,2600.0,113.0751,113.0751,112.983,113.0198,2600.0
2016-11-03 13:05:00,122.67,122.68,122.65,122.68,1050.0,113.0291,113.0383,113.0106,113.0383,1050.0
2016-11-03 13:10:00,122.67,122.68,122.63,122.63,400.0,113.0291,113.0383,112.9922,112.9922,400.0
2016-11-03 13:15:00,122.68,122.68,122.63,122.67,400.0,113.0383,113.0383,112.9922,113.0291,400.0
2016-11-03 13:20:00,122.63,122.71,122.6,122.71,4348.0,112.9922,113.0659,112.9646,113.0659,4348.0
2016-11-03 13:25:00,122.74,122.93,122.71,122.87,2518.0,113.0936,113.2686,113.0659,113.2133,2518.0
2016-11-03 13:30:00,122.83,122.85,122.77,122.85,1185.0,113.1765,113.1949,113.1212,113.1949,1185.0
2016-11-03 13:35:00,122.8,122.8,122.69,122.72,1312.0,113.1488,113.1488,113.0475,113.0751,1312.0
2016-11-03 13:40:00,122.73,122.77,122.66,122.66,2124.0,113.0843,113.1212,113.0198,113.0198,2124.0
2016-11-03 13:45:00,122.69,122.71,122.65,122.71,700.0,113.0475,113.0659,113.0106,113.0659,700.0
2016-11-03 13:50:00,122.73,122.77,122.68,122.74,2217.0,113.0843,113.1212,113.0383,113.0936,2217.0
2016-11-03 13:55:00,122.79,122.85,122.73,122.84,2473.0,113.1396,113.1949,113.0843,113.1857,2473.0
2016-11-03 14:00:00,122.86,122.86,122.76,122.86,2300.0,113.2041,113.2041,113.112,113.2041,2300.0
2016-11-03 14:05:00,122.92,123.0,122.85,122.96,9122.0,113.2594,113.3331,113.1949,113.2963,9122.0
2016-11-03 14:10:00,122.95,123.11,122.95,123.06,2973.0,113.2871,113.4345,113.2871,113.3884,2973.0
2016-11-03 14:15:00,123.06,123.07,123.0,123.04,1919.0,113.3884,113.3976,113.3331,113.37,1919.0
2016-11-03 14:20:00,123.0,123.13,123.0,123.12,2904.0,113.3331,113.4529,113.3331,113.4437,2904.0
2016-11-03 14:25:00,123.11,123.16,123.06,123.14,3190.0,113.4345,113.4805,113.3884,113.4621,3190.0
2016-11-03 14:30:00,123.19,123.19,123.08,123.08,1432.0,113.5082,113.5082,113.4068,113.4068,1432.0
2016-11-03 14:35:00,123.07,123.18,123.07,123.09,1545.0,113.3976,113.499,113.3976,113.416,1545.0
2016-11-03 14:40:00,123.09,123.12,123.04,123.05,2440.0,113.416,113.4437,113.37,113.3792,2440.0
2016-11-03 14:45:00,123.0,123.1,123.0,123.09,4672.0,113.3331,113.4253,113.3331,113.416,4672.0
2016-11-03 14:50:00,123.08,123.11,123.04,123.1,3130.0,113.4068,113.4345,113.37,113.4253,3130.0
2016-11-03 14:55:00,123.11,123.14,123.07,123.12,4442.0,113.4345,113.4621,113.3976,113.4437,4442.0
2016-11-03 15:00:00,123.08,123.13,123.06,123.1,2432.0,113.4068,113.4529,113.3884,113.4253,2432.0
2016-11-03 15:05:00,123.12,123.16,122.98,123.02,3569.0,113.4437,113.4805,113.3147,113.3515,3569.0
2016-11-03 15:10:00,123.02,123.06,123.0,123.05,1879.0,113.3515,113.3884,113.3331,113.3792,1879.0
2016-11-03 15:15:00,123.06,123.08,122.93,122.93,2983.0,113.3884,113.4068,113.2686,113.2686,2983.0
2016-11-03 15:20:00,122.92,123.0,122.92,122.97,2443.0,113.2594,113.3331,113.2594,113.3055,2443.0
2016-11-03 15:25:00,122.96,123.06,122.96,123.05,7184.0,113.2963,113.3884,113.2963,113.3792,7184.0
2016-11-03 15:30:00,123.02,123.03,122.9,122.92,6939.0,113.3515,113.3608,113.241,113.2594,6939.0
2016-11-03 15:35:00,122.93,122.99,122.93,122.95,7071.0,113.2686,113.3239,113.2686,113.2871,7071.0
2016-11-03 15:40:00,122.94,122.95,122.81,122.81,10711.0,113.2778,113.2871,113.1581,113.1581,10711.0
2016-11-03 15:45:00,122.81,122.89,122.81,122.83,10555.0,113.1581,113.2318,113.1581,113.1765,10555.0
2016-11-03 15:50:00,122.82,122.88,122.79,122.86,10216.0,113.1673,113.2226,113.1396,113.2041,10216.0
2016-11-03 15:55:00,122.88,123.03,122.88,122.99,21886.0,113.2226,113.3608,113.2226,113.3239,21886.0
2016-11-04 09:30:00,123.05,123.23,122.9,123.22,7023.0,113.3792,113.545,113.241,113.5358,7023.0
2016-11-04 09:35:00,123.5,123.86,123.5,123.69,1500.0,113.7938,114.1255,113.7938,113.9689,1500.0
2016-11-04 09:40:00,123.55,123.78,123.54,123.65,2595.0,113.8399,114.0518,113.8307,113.932,2595.0
2016-11-04 09:45:00,123.6,123.6,123.37,123.43,2000.0,113.886,113.886,113.674,113.7293,2000.0
2016-11-04 09:50:00,123.45,123.51,123.45,123.51,500.0,113.7478,113.803,113.7478,113.803,500.0
2016-11-04 09:55:00,123.61,123.61,123.37,123.4,2200.0,113.8952,113.8952,113.674,113.7017,2200.0
2016-11-04 10:00:00,123.37,123.49,123.25,123.26,5000.0,113.674,113.7846,113.5635,113.5727,5000.0
2016-11-04 10:05:00,123.23,123.24,123.08,123.08,3100.0,113.545,113.5543,113.4068,113.4068,3100.0
2016-11-04 10:10:00,123.11,123.21,123.11,123.18,1988.0,113.4345,113.5266,113.4345,113.499,1988.0
2016-11-04 10:15:00,123.18,123.2,123.03,123.2,2508.0,113.499,113.5174,113.3608,113.5174,2508.0
2016-11-04 10:20:00,123.19,123.4,123.18,123.39,5200.0,113.5082,113.7017,113.499,113.6925,5200.0
2016-11-04 10:25:00,123.39,123.42,123.28,123.42,4804.0,113.6925,113.7201,113.5911,113.7201,4804.0
2016-11-04 10:30:00,123.4,123.64,123.38,123.59,11836.0,113.7017,113.9228,113.6833,113.8768,11836.0
2016-11-04 10:35:00,123.55,123.76,123.53,123.76,3921.0,113.8399,114.0334,113.8215,114.0334,3921.0
2016-11-04 10:40:00,123.75,123.83,123.69,123.82,6150.0,114.0242,114.0979,113.9689,114.0887,6150.0
2016-11-04 10:45:00,123.79,123.8,123.64,123.72,2900.0,114.061,114.0702,113.9228,113.9965,2900.0
2016-11-04 10:50:00,123.7,123.8,123.69,123.8,7800.0,113.9781,114.0702,113.9689,114.0702,7800.0
2016-11-04 10:55:00,123.74,123.8,123.68,123.78,19950.0,114.015,114.0702,113.9597,114.0518,19950.0
2016-11-04 11:00:00,123.8,124.05,123.79,124.02,7500.0,114.0702,114.3006,114.061,114.273,7500.0
2016-11-04 11:05:00,124.04,124.05,123.72,123.74,4649.0,114.2914,114.3006,113.9965,114.015,4649.0
2016-11-04 11:10:00,123.69,123.78,123.61,123.78,2770.0,113.9689,114.0518,113.8952,114.0518,2770.0
2016-11-04 11:15:00,123.78,123.84,123.77,123.84,2858.0,114.0518,114.1071,114.0426,114.1071,2858.0
2016-11-04 11:20:00,123.77,123.86,123.74,123.86,3764.0,114.0426,114.1255,114.015,114.1255,3764.0
2016-11-04 11:25:00,123.89,123.98,123.89,123.94,1400.0,114.1532,114.2361,114.1532,114.1992,1400.0
2016-11-04 11:30:00,124.0,124.0,123.83,123.87,3073.0,114.2545,114.2545,114.0979,114.1347,3073.0
2016-11-04 11:35:00,123.9,123.95,123.85,123.92,9825.0,114.1624,114.2085,114.1163,114.1808,9825.0
2016-11-04 11:40:00,123.93,124.06,123.93,124.03,6249.0,114.19,114.3098,114.19,114.2822,6249.0
2016-11-04 11:45:00,124.0,124.05,123.98,124.05,2469.0,114.2545,114.3006,114.2361,114.3006,2469.0
2016-11-04 11:50:00,124.05,124.09,124.01,124.06,3450.0,114.3006,114.3375,114.2637,114.3098,3450.0
2016-11-04 11:55:00,124.07,124.14,124.03,124.14,3460.0,114.319,114.3835,114.2822,114.3835,3460.0
2016-11-04 12:00:00,124.09,124.12,124.0,124.04,3908.0,114.3375,114.3651,114.2545,114.2914,3908.0
2016-11-04 12:05:00,124.07,124.12,124.04,124.12,2400.0,114.319,114.3651,114.2914,114.3651,2400.0
2016-11-04 12:10:00,124.13,124.26,124.12,124.23,2040.0,114.3743,114.4941,114.3651,114.4665,2040.0
2016-11-04 12:15:00,124.31,124.33,124.25,124.27,3100.0,114.5402,114.5586,114.4849,114.5033,3100.0
2016-11-04 12:20:00,124.29,124.32,124.22,124.22,3435.0,114.5217,114.5494,114.4572,114.4572,3435.0
2016-11-04 12:25:00,124.28,124.28,124.28,124.28,100.0,114.5125,114.5125,114.5125,114.5125,100.0
2016-11-04 12:30:00,124.32,124.32,124.27,124.31,1500.0,114.5494,114.5494,114.5033,114.5402,1500.0
2016-11-04 12:35:00,124.29,124.31,124.24,124.26,2550.0,114.5217,114.5402,114.4757,114.4941,2550.0
2016-11-04 12:40:00,124.25,124.4,124.25,124.35,2240.0,114.4849,114.6231,114.4849,114.577,2240.0
2016-11-04 12:45:00,124.36,124.39,124.35,124.37,2035.0,114.5862,114.6139,114.577,114.5954,2035.0
2016-11-04 12:50:00,124.36,124.39,124.28,124.28,2300.0,114.5862,114.6139,114.5125,114.5125,2300.0
2016-11-04 12:55:00,124.27,124.43,124.26,124.43,4596.0,114.5033,114.6507,114.4941,114.6507,4596.0
2016-11-04 13:00:00,124.42,124.42,124.3,124.33,1600.0,114.6415,114.6415,114.531,114.5586,1600.0
2016-11-04 13:05:00,124.33,124.43,124.3,124.35,2230.0,114.5586,114.6507,114.531,114.577,2230.0
2016-11-04 13:10:00,124.38,124.46,124.35,124.46,5571.0,114.6047,114.6784,114.577,114.6784,5571.0
2016-11-04 13:15:00,124.45,124.6,124.45,124.59,3600.0,114.6692,114.8074,114.6692,114.7982,3600.0
2016-11-04 13:20:00,124.59,124.62,124.52,124.55,2300.0,114.7982,114.8258,114.7337,114.7613,2300.0
2016-11-04 13:25:00,124.53,124.57,124.48,124.53,4750.0,114.7429,114.7797,114.6968,114.7429,4750.0
2016-11-04 13:30:00,124.52,124.61,124.5,124.61,4100.0,114.7337,114.8166,114.7152,114.8166,4100.0
2016-11-04 13:35:00,124.62,124.77,124.62,124.77,14650.0,114.8258,114.964,114.8258,114.964,14650.0
2016-11-04 13:40:00,124.75,124.79,124.7,124.77,6037.0,114.9456,114.9824,114.8995,114.964,6037.0
2016-11-04 13:45:00,124.71,124.78,124.69,124.78,5400.0,114.9087,114.9732,114.8903,114.9732,5400.0
2016-11-04 13:50:00,124.77,124.77,124.65,124.65,7071.0,114.964,114.964,114.8534,114.8534,7071.0
2016-11-04 13:55:00,124.65,124.74,124.59,124.68,11031.0,114.8534,114.9364,114.7982,114.8811,11031.0
2016-11-04 14:00:00,124.7,124.7,124.58,124.6,4735.0,114.8995,114.8995,114.7889,114.8074,4735.0
2016-11-04 14:05:00,124.59,124.59,124.39,124.45,14746.0,114.7982,114.7982,114.6139,114.6692,14746.0
2016-11-04 14:10:00,124.4,124.5,124.4,124.45,5483.0,114.6231,114.7152,114.6231,114.6692,5483.0
2016-11-04 14:15:00,124.48,124.51,124.44,124.44,4845.0,114.6968,114.7244,114.6599,114.6599,4845.0
2016-11-04 14:20:00,124.48,124.49,124.43,124.44,1910.0,114.6968,114.706,114.6507,114.6599,1910.0
2016-11-04 14:25:00,124.48,124.51,124.42,124.45,6105.0,114.6968,114.7244,114.6415,114.6692,6105.0
2016-11-04 14:30:00,124.5,124.51,124.39,124.4,10620.0,114.7152,114.7244,114.6139,114.6231,10620.0
2016-11-04 14:35:00,124.44,124.44,124.31,124.31,1600.0,114.6599,114.6599,114.5402,114.5402,1600.0
2016-11-04 14:40:00,124.36,124.43,124.36,124.4,3275.0,114.5862,114.6507,114.5862,114.6231,3275.0
2016-11-04 14:45:00,124.37,124.42,124.26,124.26,4400.0,114.5954,114.6415,114.4941,114.4941,4400.0
2016-11-04 14:50:00,124.27,124.35,124.16,124.16,3971.0,114.5033,114.577,114.402,114.402,3971.0
2016-11-04 14:55:00,124.18,124.29,124.18,124.28,4894.0,114.4204,114.5217,114.4204,114.5125,4894.0
2016-11-04 15:00:00,124.23,124.27,124.12,124.15,6573.0,114.4665,114.5033,114.3651,114.3927,6573.0
2016-11-04 15:05:00,124.15,124.15,123.94,123.97,3650.0,114.3927,114.3927,114.1992,114.2269,3650.0
2016-11-04 15:10:00,123.96,124.05,123.9,123.95,12453.0,114.2177,114.3006,114.1624,114.2085,12453.0
2016-11-04 15:15:00,123.96,124.11,123.94,124.03,14344.0,114.2177,114.3559,114.1992,114.2822,14344.0
2016-11-04 15:20:00,124.02,124.07,123.97,123.97,4307.0,114.273,114.319,114.2269,114.2269,4307.0
2016-11-04 15:25:00,123.99,124.05,123.97,124.02,5155.0,114.2453,114.3006,114.2269,114.273,5155.0
2016-11-04 15:30:00,124.02,124.13,123.99,124.03,11936.0,114.273,114.3743,114.2453,114.2822,11936.0
2016-11-04 15:35:00,124.0,124.06,123.94,124.05,23380.0,114.2545,114.3098,114.1992,114.3006,23380.0
2016-11-04 15:40:00,124.05,124.06,123.97,124.02,20057.0,114.3006,114.3098,114.2269,114.273,20057.0
2016-11-04 15:45:00,124.0,124.01,123.73,123.79,18625.0,114.2545,114.2637,114.0057,114.061,18625.0
2016-11-04 15:50:00,123.78,123.81,123.65,123.73,9605.0,114.0518,114.0795,113.932,114.0057,9605.0
2016-11-04 15:55:00,123.74,123.77,123.6,123.62,28172.0,114.015,114.0426,113.886,113.9044,28172.0
2016-11-07 09:30:00,125.42,125.42,124.82,125.08,14144.0,115.5629,115.5629,115.0101,115.2496,14144.0
2016-11-07 09:35:00,125.08,125.57,125.08,125.5,2453.0,115.2496,115.7011,115.2496,115.6366,2453.0
2016-11-07 09:40:00,125.57,125.59,125.2,125.25,2611.0,115.7011,115.7196,115.3602,115.4063,2611.0
2016-11-07 09:45:00,125.29,125.35,125.12,125.22,3276.0,115.4431,115.4984,115.2865,115.3786,3276.0
2016-11-07 09:50:00,125.06,125.13,124.93,125.08,1700.0,115.2312,115.2957,115.1114,115.2496,1700.0
2016-11-07 09:55:00,125.1,125.11,124.99,125.03,2031.0,115.2681,115.2773,115.1667,115.2036,2031.0
2016-11-07 10:00:00,124.99,125.07,124.89,124.89,2004.0,115.1667,115.2404,115.0746,115.0746,2004.0
2016-11-07 10:05:00,124.85,124.91,124.85,124.89,900.0,115.0377,115.093,115.0377,115.0746,900.0
2016-11-07 10:10:00,124.89,124.93,124.86,124.92,5558.0,115.0746,115.1114,115.0469,115.1022,5558.0
2016-11-07 10:15:00,124.9,125.1,124.9,125.08,2924.0,115.0838,115.2681,115.0838,115.2496,2924.0
2016-11-07 10:20:00,125.01,125.15,125.01,125.09,6435.0,115.1851,115.3141,115.1851,115.2589,6435.0
2016-11-07 10:25:00,125.05,125.15,125.0,125.15,3699.0,115.222,115.3141,115.1759,115.3141,3699.0
2016-11-07 10:30:00,125.15,125.3,125.1,125.25,8504.0,115.3141,115.4524,115.2681,115.4063,8504.0
2016-11-07 10:35:00,125.29,125.4,125.25,125.28,4008.0,115.4431,115.5445,115.4063,115.4339,4008.0
2016-11-07 10:40:00,125.28,125.39,125.25,125.39,4446.0,115.4339,115.5353,115.4063,115.5353,4446.0
2016-11-07 10:45:00,125.4,125.45,125.33,125.45,6758.0,115.5445,115.5906,115.48,115.5906,6758.0
2016-11-07 10:50:00,125.42,125.5,125.39,125.4,3416.0,115.5629,115.6366,115.5353,115.5445,3416.0
2016-11-07 10:55:00,125.4,125.68,125.4,125.58,7740.0,115.5445,115.8025,115.5445,115.7104,7740.0
2016-11-07 11:00:00,125.5,125.71,125.47,125.69,3900.0,115.6366,115.8301,115.609,115.8117,3900.0
2016-11-07 11:05:00,125.63,125.93,125.63,125.93,10173.0,115.7564,116.0328,115.7564,116.0328,10173.0
2016-11-07 11:10:00,125.94,126.08,125.9,126.04,3900.0,116.0421,116.1711,116.0052,116.1342,3900.0
2016-11-07 11:15:00,125.96,126.01,125.77,125.77,4500.0,116.0605,116.1066,115.8854,115.8854,4500.0
2016-11-07 11:20:00,125.79,125.84,125.76,125.76,2200.0,115.9038,115.9499,115.8762,115.8762,2200.0
2016-11-07 11:25:00,125.76,125.79,125.65,125.66,4756.0,115.8762,115.9038,115.7749,115.7841,4756.0
2016-11-07 11:30:00,125.7,125.84,125.7,125.75,2759.0,115.8209,115.9499,115.8209,115.867,2759.0
2016-11-07 11:35:00,125.74,125.92,125.74,125.87,2738.0,115.8578,116.0236,115.8578,115.9776,2738.0
2016-11-07 11:40:00,125.94,126.02,125.91,125.93,2300.0,116.0421,116.1158,116.0144,116.0328,2300.0
2016-11-07 11:45:00,126.02,126.02,125.94,125.94,1598.0,116.1158,116.1158,116.0421,116.0421,1598.0
2016-11-07 11:50:00,125.94,126.02,125.93,126.02,1528.0,116.0421,116.1158,116.0328,116.1158,1528.0
2016-11-07 11:55:00,126.06,126.07,125.96,125.98,2107.0,116.1526,116.1618,116.0605,116.0789,2107.0
2016-11-07 12:00:00,125.97,126.14,125.95,126.08,2586.0,116.0697,116.2263,116.0513,116.1711,2586.0
2016-11-07 12:05:00,126.09,126.13,126.09,126.1,1100.0,116.1803,116.2171,116.1803,116.1895,1100.0
2016-11-07 12:10:00,126.05,126.09,125.98,126.09,1993.0,116.1434,116.1803,116.0789,116.1803,1993.0
2016-11-07 12:15:00,126.07,126.16,126.04,126.15,5628.0,116.1618,116.2448,116.1342,116.2356,5628.0
2016-11-07 12:20:00,126.17,126.21,126.14,126.18,3709.0,116.254,116.2908,116.2263,116.2632,3709.0
2016-11-07 12:25:00,126.17,126.22,126.16,126.17,1900.0,116.254,116.3001,116.2448,116.254,1900.0
2016-11-07 12:30:00,126.21,126.24,126.1,126.11,4361.0,116.2908,116.3185,116.1895,116.1987,4361.0
2016-11-07 12:35:00,126.11,126.17,126.09,126.11,6604.0,116.1987,116.254,116.1803,116.1987,6604.0
2016-11-07 12:40:00,126.09,126.24,126.09,126.11,9903.0,116.1803,116.3185,116.1803,116.1987,9903.0
2016-11-07 12:45:00,126.21,126.24,126.2,126.21,900.0,116.2908,116.3185,116.2816,116.2908,900.0
2016-11-07 12:50:00,126.2,126.27,126.2,126.23,2945.0,116.2816,116.3461,116.2816,116.3093,2945.0
2016-11-07 12:55:00,126.23,126.32,126.23,126.27,2394.0,116.3093,116.3922,116.3093,116.3461,2394.0
2016-11-07 13:00:00,126.28,126.36,126.25,126.25,1430.0,116.3553,116.429,116.3277,116.3277,1430.0
2016-11-07 13:05:00,126.25,126.25,126.14,126.16,2250.0,116.3277,116.3277,116.2263,116.2448,2250.0
2016-11-07 13:10:00,126.16,126.22,126.13,126.13,2560.0,116.2448,116.3001,116.2171,116.2171,2560.0
2016-11-07 13:15:00,126.13,126.14,126.08,126.11,2941.0,116.2171,116.2263,116.1711,116.1987,2941.0
2016-11-07 13:20:00,126.11,126.14,125.96,125.97,2000.0,116.1987,116.2263,116.0605,116.0697,2000.0
2016-11-07 13:25:00,125.96,126.01,125.85,125.85,3140.0,116.0605,116.1066,115.9591,115.9591,3140.0
2016-11-07 13:30:00,125.89,126.0,125.89,125.96,2365.0,115.996,116.0973,115.996,116.0605,2365.0
2016-11-07 13:35:00,125.95,125.95,125.9,125.9,800.0,116.0513,116.0513,116.0052,116.0052,800.0
2016-11-07 13:40:00,125.83,125.86,125.75,125.77,755.0,115.9407,115.9683,115.867,115.8854,755.0
2016-11-07 13:45:00,125.74,125.77,125.66,125.66,1800.0,115.8578,115.8854,115.7841,115.7841,1800.0
2016-11-07 13:50:00,125.65,125.79,125.63,125.79,3669.0,115.7749,115.9038,115.7564,115.9038,3669.0
2016-11-07 13:55:00,125.81,125.87,125.81,125.85,1000.0,115.9223,115.9776,115.9223,115.9591,1000.0
2016-11-07 14:00:00,125.84,125.84,125.76,125.76,2462.0,115.9499,115.9499,115.8762,115.8762,2462.0
2016-11-07 14:05:00,125.79,125.79,125.68,125.76,2001.0,115.9038,115.9038,115.8025,115.8762,2001.0
2016-11-07 14:10:00,125.81,125.84,125.65,125.65,2944.0,115.9223,115.9499,115.7749,115.7749,2944.0
2016-11-07 14:15:00,125.7,125.87,125.7,125.85,1200.0,115.8209,115.9776,115.8209,115.9591,1200.0
2016-11-07 14:20:00,125.81,125.81,125.69,125.69,2100.0,115.9223,115.9223,115.8117,115.8117,2100.0
2016-11-07 14:25:00,125.68,125.71,125.62,125.65,2400.0,115.8025,115.8301,115.7472,115.7749,2400.0
2016-11-07 14:30:00,125.68,125.72,125.66,125.72,4545.0,115.8025,115.8393,115.7841,115.8393,4545.0
2016-11-07 14:35:00,125.75,125.83,125.75,125.78,2452.0,115.867,115.9407,115.867,115.8946,2452.0
2016-11-07 14:40:00,125.73,125.74,125.65,125.66,3700.0,115.8486,115.8578,115.7749,115.7841,3700.0
2016-11-07 14:45:00,125.62,125.66,125.6,125.62,1797.0,115.7472,115.7841,115.7288,115.7472,1797.0
2016-11-07 14:50:00,125.63,125.74,125.63,125.74,2675.0,115.7564,115.8578,115.7564,115.8578,2675.0
2016-11-07 14:55:00,125.68,125.74,125.64,125.67,2500.0,115.8025,115.8578,115.7656,115.7933,2500.0
2016-11-07 15:00:00,125.64,125.66,125.55,125.65,2211.0,115.7656,115.7841,115.6827,115.7749,2211.0
2016-11-07 15:05:00,125.64,125.65,125.56,125.58,3273.0,115.7656,115.7749,115.6919,115.7104,3273.0
2016-11-07 15:10:00,125.58,125.65,125.55,125.59,3780.0,115.7104,115.7749,115.6827,115.7196,3780.0
2016-11-07 15:15:00,125.6,125.69,125.57,125.65,3600.0,115.7288,115.8117,115.7011,115.7749,3600.0
2016-11-07 15:20:00,125.64,125.76,125.64,125.74,4354.0,115.7656,115.8762,115.7656,115.8578,4354.0
2016-11-07 15:25:00,125.73,125.73,125.59,125.65,3833.0,115.8486,115.8486,115.7196,115.7749,3833.0
2016-11-07 15:30:00,125.58,125.58,125.45,125.47,6219.0,115.7104,115.7104,115.5906,115.609,6219.0
2016-11-07 15:35:00,125.46,125.55,125.41,125.51,5498.0,115.5998,115.6827,115.5537,115.6459,5498.0
2016-11-07 15:40:00,125.54,125.7,125.53,125.64,5967.0,115.6735,115.8209,115.6643,115.7656,5967.0
2016-11-07 15:45:00,125.67,126.05,125.67,126.05,8345.0,115.7933,116.1434,115.7933,116.1434,8345.0
2016-11-07 15:50:00,126.03,126.17,125.96,126.1,10534.0,116.125,116.254,116.0605,116.1895,10534.0
2016-11-07 15:55:00,126.12,126.17,126.03,126.09,20819.0,116.2079,116.254,116.125,116.1803,20819.0
2016-11-08 09:30:00,126.04,126.04,125.09,125.34,9037.0,116.1342,116.1342,115.2589,115.4892,9037.0
2016-11-08 09:35:00,125.32,125.61,125.27,125.51,1200.0,115.4708,115.738,115.4247,115.6459,1200.0
2016-11-08 09:40:00,125.81,125.94,125.76,125.91,1900.0,115.9223,116.0421,115.8762,116.0144,1900.0
2016-11-08 09:45:00,126.08,126.12,125.81,125.81,2030.0,116.1711,116.2079,115.9223,115.9223,2030.0
2016-11-08 09:50:00,125.75,126.1,125.75,126.07,4800.0,115.867,116.1895,115.867,116.1618,4800.0
2016-11-08 09:55:00,126.05,126.17,126.0,126.15,4050.0,116.1434,116.254,116.0973,116.2356,4050.0
2016-11-08 10:00:00,126.16,126.48,126.16,126.34,3010.0,116.2448,116.5396,116.2448,116.4106,3010.0
2016-11-08 10:05:00,126.4,126.4,126.19,126.34,6357.0,116.4659,116.4659,116.2724,116.4106,6357.0
2016-11-08 10:10:00,126.26,126.38,126.25,126.25,2100.0,116.3369,116.4475,116.3277,116.3277,2100.0
2016-11-08 10:15:00,126.23,126.29,126.23,126.28,2303.0,116.3093,116.3646,116.3093,116.3553,2303.0
2016-11-08 10:20:00,126.36,126.46,126.35,126.4,1798.0,116.429,116.5212,116.4198,116.4659,1798.0
2016-11-08 10:25:00,126.39,126.39,126.31,126.35,1723.0,116.4567,116.4567,116.383,116.4198,1723.0
2016-11-08 10:30:00,126.27,126.32,126.13,126.17,11830.0,116.3461,116.3922,116.2171,116.254,11830.0
2016-11-08 10:35:00,126.17,126.21,126.14,126.14,2300.0,116.254,116.2908,116.2263,116.2263,2300.0
2016-11-08 10:40:00,126.13,126.23,125.94,126.2,9000.0,116.2171,116.3093,116.0421,116.2816,9000.0
2016-11-08 10:45:00,126.2,126.36,126.2,126.29,1700.0,116.2816,116.429,116.2816,116.3646,1700.0
2016-11-08 10:50:00,126.39,126.5,126.33,126.37,3490.0,116.4567,116.558,116.4014,116.4383,3490.0
2016-11-08 10:55:00,126.37,126.53,126.36,126.51,8557.0,116.4383,116.5857,116.429,116.5673,8557.0
2016-11-08 11:00:00,126.53,126.57,126.47,126.56,3400.0,116.5857,116.6225,116.5304,116.6133,3400.0
2016-11-08 11:05:00,126.52,126.74,126.52,126.72,1400.0,116.5765,116.7792,116.5765,116.7608,1400.0
2016-11-08 11:10:00,126.73,126.89,126.73,126.83,3524.0,116.77,116.9174,116.77,116.8621,3524.0
2016-11-08 11:15:00,126.83,126.92,126.7,126.71,4061.0,116.8621,116.945,116.7423,116.7515,4061.0
2016-11-08 11:20:00,126.76,126.84,126.56,126.61,2600.0,116.7976,116.8713,116.6133,116.6594,2600.0
2016-11-08 11:25:00,126.6,126.65,126.5,126.5,5523.0,116.6502,116.6963,116.558,116.558,5523.0
2016-11-08 11:30:00,126.55,126.86,126.55,126.78,2890.0,116.6041,116.8898,116.6041,116.816,2890.0
2016-11-08 11:35:00,126.72,126.82,126.69,126.82,1400.0,116.7608,116.8529,116.7331,116.8529,1400.0
2016-11-08 11:40:00,126.72,126.76,126.61,126.76,1400.0,116.7608,116.7976,116.6594,116.7976,1400.0
2016-11-08 11:45:00,126.77,126.78,126.74,126.77,800.0,116.8068,116.816,116.7792,116.8068,800.0
2016-11-08 11:50:00,126.78,126.85,126.7,126.7,4194.0,116.816,116.8805,116.7423,116.7423,4194.0
2016-11-08 11:55:00,126.69,126.69,126.5,126.65,7500.0,116.7331,116.7331,116.558,116.6963,7500.0
2016-11-08 12:00:00,126.7,126.74,126.61,126.62,1375.0,116.7423,116.7792,116.6594,116.6686,1375.0
2016-11-08 12:05:00,126.59,126.59,126.53,126.53,600.0,116.641,116.641,116.5857,116.5857,600.0
2016-11-08 12:10:00,126.62,126.8,126.55,126.77,1500.0,116.6686,116.8345,116.6041,116.8068,1500.0
2016-11-08 12:15:00,126.78,126.96,126.78,126.88,3703.0,116.816,116.9819,116.816,116.9082,3703.0
2016-11-08 12:20:00,126.83,126.97,126.83,126.97,700.0,116.8621,116.9911,116.8621,116.9911,700.0
2016-11-08 12:25:00,126.97,126.99,126.82,126.94,3150.0,116.9911,117.0095,116.8529,116.9635,3150.0
2016-11-08 12:30:00,126.84,126.94,126.81,126.89,6200.0,116.8713,116.9635,116.8437,116.9174,6200.0
2016-11-08 12:35:00,126.89,126.95,126.83,126.83,1196.0,116.9174,116.9727,116.8621,116.8621,1196.0
2016-11-08 12:40:00,126.86,126.87,126.82,126.87,1400.0,116.8898,116.899,116.8529,116.899,1400.0
2016-11-08 12:45:00,126.91,127.04,126.91,127.04,1889.0,116.9358,117.0556,116.9358,117.0556,1889.0
2016-11-08 12:50:00,127.05,127.1,126.99,127.03,3068.0,117.0648,117.1109,117.0095,117.0464,3068.0
2016-11-08 12:55:00,127.01,127.07,126.98,127.0,871.0,117.028,117.0832,117.0003,117.0188,871.0
2016-11-08 13:00:00,127.0,127.01,126.79,126.81,2250.0,117.0188,117.028,116.8253,116.8437,2250.0
2016-11-08 13:05:00,126.8,126.84,126.6,126.64,5600.0,116.8345,116.8713,116.6502,116.687,5600.0
2016-11-08 13:10:00,126.72,126.86,126.72,126.86,600.0,116.7608,116.8898,116.7608,116.8898,600.0
2016-11-08 13:15:00,126.89,126.89,126.82,126.82,300.0,116.9174,116.9174,116.8529,116.8529,300.0
2016-11-08 13:20:00,126.82,126.87,126.8,126.82,1995.0,116.8529,116.899,116.8345,116.8529,1995.0
2016-11-08 13:25:00,126.85,126.89,126.85,126.89,400.0,116.8805,116.9174,116.8805,116.9174,400.0
2016-11-08 13:30:00,126.89,126.96,126.82,126.96,1895.0,116.9174,116.9819,116.8529,116.9819,1895.0
2016-11-08 13:35:00,126.99,126.99,126.87,126.91,1500.0,117.0095,117.0095,116.899,116.9358,1500.0
2016-11-08 13:40:00,127.0,127.03,126.95,127.03,500.0,117.0188,117.0464,116.9727,117.0464,500.0
2016-11-08 13:45:00,127.01,127.01,126.92,126.97,2500.0,117.028,117.028,116.945,116.9911,2500.0
2016-11-08 13:50:00,127.0,127.02,126.87,126.87,1400.0,117.0188,117.0372,116.899,116.899,1400.0
2016-11-08 13:55:00,126.94,126.95,126.85,126.86,2300.0,116.9635,116.9727,116.8805,116.8898,2300.0
2016-11-08 14:00:00,126.88,126.97,126.88,126.94,1700.0,116.9082,116.9911,116.9082,116.9635,1700.0
2016-11-08 14:05:00,126.97,126.97,126.85,126.85,1900.0,116.9911,116.9911,116.8805,116.8805,1900.0
2016-11-08 14:10:00,126.85,126.85,126.66,126.66,1300.0,116.8805,116.8805,116.7055,116.7055,1300.0
2016-11-08 14:15:00,126.65,126.75,126.62,126.75,2327.0,116.6963,116.7884,116.6686,116.7884,2327.0
2016-11-08 14:20:00,126.73,126.9,126.72,126.89,2238.0,116.77,116.9266,116.7608,116.9174,2238.0
2016-11-08 14:25:00,126.85,126.9,126.8,126.82,3463.0,116.8805,116.9266,116.8345,116.8529,3463.0
2016-11-08 14:30:00,126.82,126.83,126.77,126.77,3800.0,116.8529,116.8621,116.8068,116.8068,3800.0
2016-11-08 14:35:00,126.77,126.85,126.76,126.78,4029.0,116.8068,116.8805,116.7976,116.816,4029.0
2016-11-08 14:40:00,126.83,126.83,126.72,126.72,3000.0,116.8621,116.8621,116.7608,116.7608,3000.0
2016-11-08 14:45:00,126.75,126.83,126.71,126.8,6590.0,116.7884,116.8621,116.7515,116.8345,6590.0
2016-11-08 14:50:00,126.82,127.01,126.82,126.9,4300.0,116.8529,117.028,116.8529,116.9266,4300.0
2016-11-08 14:55:00,126.86,126.92,126.86,126.87,800.0,116.8898,116.945,116.8898,116.899,800.0
2016-11-08 15:00:00,126.82,126.82,126.77,126.77,400.0,116.8529,116.8529,116.8068,116.8068,400.0
2016-11-08 15:05:00,126.82,127.1,126.82,127.1,3332.0,116.8529,117.1109,116.8529,117.1109,3332.0
2016-11-08 15:10:00,127.08,127.16,127.08,127.13,2600.0,117.0925,117.1662,117.0925,117.1385,2600.0
2016-11-08 15:15:00,127.11,127.11,126.99,127.08,2973.0,117.1201,117.1201,117.0095,117.0925,2973.0
2016-11-08 15:20:00,127.09,127.26,127.09,127.26,3400.0,117.1017,117.2583,117.1017,117.2583,3400.0
2016-11-08 15:25:00,127.22,127.27,127.22,127.27,1300.0,117.2215,117.2675,117.2215,117.2675,1300.0
2016-11-08 15:30:00,127.27,127.39,127.21,127.35,8163.0,117.2675,117.3781,117.2122,117.3412,8163.0
2016-11-08 15:35:00,127.32,127.36,127.21,127.22,6281.0,117.3136,117.3505,117.2122,117.2215,6281.0
2016-11-08 15:40:00,127.25,127.25,127.17,127.19,8265.0,117.2491,117.2491,117.1754,117.1938,8265.0
2016-11-08 15:45:00,127.2,127.25,127.13,127.21,14264.0,117.203,117.2491,117.1385,117.2122,14264.0
2016-11-08 15:50:00,127.21,127.22,126.88,126.95,14714.0,117.2122,117.2215,116.9082,116.9727,14714.0
2016-11-08 15:55:00,126.96,127.09,126.92,127.09,28868.0,116.9819,117.1017,116.945,117.1017,28868.0
2016-11-09 09:30:00,126.44,126.88,125.52,126.14,27211.0,116.5028,116.9082,115.6551,116.2263,27211.0
2016-11-09 09:35:00,125.51,126.13,124.34,125.16,20799.0,115.6459,116.2171,114.5678,115.3234,20799.0
2016-11-09 09:40:00,125.18,125.57,124.7,125.12,7300.0,115.3418,115.7011,114.8995,115.2865,7300.0
2016-11-09 09:45:00,125.15,126.53,125.15,126.4,9144.0,115.3141,116.5857,115.3141,116.4659,9144.0
2016-11-09 09:50:00,126.1,126.1,125.42,125.42,31617.0,116.1895,116.1895,115.5629,115.5629,31617.0
2016-11-09 09:55:00,125.34,125.66,124.87,124.87,20957.0,115.4892,115.7841,115.0562,115.0562,20957.0
2016-11-09 10:00:00,124.8,125.1,124.7,124.89,14762.0,114.9917,115.2681,114.8995,115.0746,14762.0
2016-11-09 10:05:00,124.92,125.0,124.65,124.67,16028.0,115.1022,115.1759,114.8534,114.8719,16028.0
2016-11-09 10:10:00,124.64,124.75,124.39,124.62,4065.0,114.8442,114.9456,114.6139,114.8258,4065.0
2016-11-09 10:15:00,124.77,124.78,124.49,124.58,3196.0,114.964,114.9732,114.706,114.7889,3196.0
2016-11-09 10:20:00,124.53,124.55,124.08,124.13,11143.0,114.7429,114.7613,114.3282,114.3743,11143.0
2016-11-09 10:25:00,124.06,124.54,124.06,124.52,13158.0,114.3098,114.7521,114.3098,114.7337,13158.0
2016-11-09 10:30:00,124.39,124.49,124.29,124.29,1730.0,114.6139,114.706,114.5217,114.5217,1730.0
2016-11-09 10:35:00,124.15,124.28,124.11,124.18,4321.0,114.3927,114.5125,114.3559,114.4204,4321.0
2016-11-09 10:40:00,124.14,124.28,123.97,123.97,7873.0,114.3835,114.5125,114.2269,114.2269,7873.0
2016-11-09 10:45:00,123.97,124.08,123.35,123.56,21572.0,114.2269,114.3282,113.6556,113.8491,21572.0
2016-11-09 10:50:00,123.7,123.91,123.49,123.74,14812.0,113.9781,114.1716,113.7846,114.015,14812.0
2016-11-09 10:55:00,123.83,124.13,123.63,123.71,8708.0,114.0979,114.3743,113.9136,113.9873,8708.0
2016-11-09 11:00:00,123.82,123.94,123.32,123.68,18587.0,114.0887,114.1992,113.628,113.9597,18587.0
2016-11-09 11:05:00,123.71,123.85,123.56,123.85,2779.0,113.9873,114.1163,113.8491,114.1163,2779.0
2016-11-09 11:10:00,123.86,123.86,123.65,123.75,6212.0,114.1255,114.1255,113.932,114.0242,6212.0
2016-11-09 11:15:00,123.84,123.91,123.63,123.74,32526.0,114.1071,114.1716,113.9136,114.015,32526.0
2016-11-09 11:20:00,123.83,123.91,123.65,123.65,7204.0,114.0979,114.1716,113.932,113.932,7204.0
2016-11-09 11:25:00,123.58,123.87,123.54,123.84,3215.0,113.8675,114.1347,113.8307,114.1071,3215.0
2016-11-09 11:30:00,123.84,123.91,123.6,123.72,19175.0,114.1071,114.1716,113.886,113.9965,19175.0
2016-11-09 11:35:00,123.68,123.88,123.63,123.71,9216.0,113.9597,114.144,113.9136,113.9873,9216.0
2016-11-09 11:40:00,123.8,123.86,123.28,123.28,7931.0,114.0702,114.1255,113.5911,113.5911,7931.0
2016-11-09 11:45:00,123.3,123.38,123.24,123.37,18653.0,113.6095,113.6833,113.5543,113.674,18653.0
2016-11-09 11:50:00,123.38,123.88,123.36,123.64,15614.0,113.6833,114.144,113.6648,113.9228,15614.0
2016-11-09 11:55:00,123.58,123.58,123.4,123.48,4165.0,113.8675,113.8675,113.7017,113.7754,4165.0
2016-11-09 12:00:00,123.57,123.75,123.37,123.37,5384.0,113.8583,114.0242,113.674,113.674,5384.0
2016-11-09 12:05:00,123.36,123.56,123.33,123.43,6000.0,113.6648,113.8491,113.6372,113.7293,6000.0
2016-11-09 12:10:00,123.42,123.5,123.35,123.48,2421.0,113.7201,113.7938,113.6556,113.7754,2421.0
2016-11-09 12:15:00,123.58,123.6,123.46,123.48,4104.0,113.8675,113.886,113.757,113.7754,4104.0
2016-11-09 12:20:00,123.51,123.52,123.33,123.33,10248.0,113.803,113.8123,113.6372,113.6372,10248.0
2016-11-09 12:25:00,123.33,123.33,123.07,123.18,14603.0,113.6372,113.6372,113.3976,113.499,14603.0
2016-11-09 12:30:00,123.18,123.27,122.96,123.17,13920.0,113.499,113.5819,113.2963,113.4898,13920.0
2016-11-09 12:35:00,123.27,123.41,123.2,123.24,10910.0,113.5819,113.7109,113.5174,113.5543,10910.0
2016-11-09 12:40:00,123.25,123.54,123.24,123.39,4718.0,113.5635,113.8307,113.5543,113.6925,4718.0
2016-11-09 12:45:00,123.37,123.38,123.22,123.25,3614.0,113.674,113.6833,113.5358,113.5635,3614.0
2016-11-09 12:50:00,123.34,123.41,123.26,123.3,22391.0,113.6464,113.7109,113.5727,113.6095,22391.0
2016-11-09 12:55:00,123.33,123.45,123.29,123.37,13600.0,113.6372,113.7478,113.6003,113.674,13600.0
2016-11-09 13:00:00,123.37,123.4,123.01,123.11,37293.0,113.674,113.7017,113.3423,113.4345,37293.0
2016-11-09 13:05:00,123.15,123.29,123.0,123.05,5731.0,113.4713,113.6003,113.3331,113.3792,5731.0
2016-11-09 13:10:00,123.0,123.22,123.0,123.08,6018.0,113.3331,113.5358,113.3331,113.4068,6018.0
2016-11-09 13:15:00,123.07,123.12,122.93,122.97,7300.0,113.3976,113.4437,113.2686,113.3055,7300.0
2016-11-09 13:20:00,122.98,122.98,122.31,122.32,12256.0,113.3147,113.3147,112.6973,112.7066,12256.0
2016-11-09 13:25:00,122.31,122.34,121.89,122.03,10210.0,112.6973,112.725,112.3104,112.4394,10210.0
2016-11-09 13:30:00,122.04,122.4,122.01,122.4,6100.0,112.4486,112.7803,112.4209,112.7803,6100.0
2016-11-09 13:35:00,122.4,122.77,122.4,122.77,4195.0,112.7803,113.1212,112.7803,113.1212,4195.0
2016-11-09 13:40:00,122.86,123.21,122.83,123.11,2570.0,113.2041,113.5266,113.1765,113.4345,2570.0
2016-11-09 13:45:00,123.15,123.29,122.96,123.29,6100.0,113.4713,113.6003,113.2963,113.6003,6100.0
2016-11-09 13:50:00,123.32,123.37,122.89,123.0,6503.0,113.628,113.674,113.2318,113.3331,6503.0
2016-11-09 13:55:00,123.0,123.04,122.79,122.83,5100.0,113.3331,113.37,113.1396,113.1765,5100.0
2016-11-09 14:00:00,122.79,123.03,122.73,122.91,9050.0,113.1396,113.3608,113.0843,113.2502,9050.0
2016-11-09 14:05:00,122.88,122.96,122.7,122.74,9513.0,113.2226,113.2963,113.0567,113.0936,9513.0
2016-11-09 14:10:00,122.76,122.92,122.58,122.61,6598.0,113.112,113.2594,112.9461,112.9738,6598.0
2016-11-09 14:15:00,122.66,122.72,122.52,122.52,5500.0,113.0198,113.0751,112.8908,112.8908,5500.0
2016-11-09 14:20:00,122.62,122.67,122.55,122.56,4798.0,112.983,113.0291,112.9185,112.9277,4798.0
2016-11-09 14:25:00,122.55,122.65,122.4,122.54,7827.0,112.9185,113.0106,112.7803,112.9093,7827.0
2016-11-09 14:30:00,122.57,122.63,122.32,122.5,27543.0,112.9369,112.9922,112.7066,112.8724,27543.0
2016-11-09 14:35:00,122.51,122.81,122.39,122.81,15530.0,112.8816,113.1581,112.7711,113.1581,15530.0
2016-11-09 14:40:00,122.85,122.95,122.61,122.61,6780.0,113.1949,113.2871,112.9738,112.9738,6780.0
2016-11-09 14:45:00,122.65,122.7,122.4,122.61,7298.0,113.0106,113.0567,112.7803,112.9738,7298.0
2016-11-09 14:50:00,122.6,122.6,122.46,122.5,8899.0,112.9646,112.9646,112.8356,112.8724,8899.0
2016-11-09 14:55:00,122.47,122.52,122.34,122.38,11348.0,112.8448,112.8908,112.725,112.7618,11348.0
2016-11-09 15:00:00,122.4,122.6,122.37,122.54,12586.0,112.7803,112.9646,112.7526,112.9093,12586.0
2016-11-09 15:05:00,122.51,122.56,122.39,122.55,9727.0,112.8816,112.9277,112.7711,112.9185,9727.0
2016-11-09 15:10:00,122.53,122.66,122.46,122.46,21618.0,112.9001,113.0198,112.8356,112.8356,21618.0
2016-11-09 15:15:00,122.46,122.71,122.36,122.53,16436.0,112.8356,113.0659,112.7434,112.9001,16436.0
2016-11-09 15:20:00,122.58,122.7,122.56,122.64,6818.0,112.9461,113.0567,112.9277,113.0014,6818.0
2016-11-09 15:25:00,122.67,122.81,122.63,122.64,12977.0,113.0291,113.1581,112.9922,113.0014,12977.0
2016-11-09 15:30:00,122.68,122.7,122.5,122.59,19259.0,113.0383,113.0567,112.8724,112.9553,19259.0
2016-11-09 15:35:00,122.57,122.66,122.5,122.56,17665.0,112.9369,113.0198,112.8724,112.9277,17665.0
2016-11-09 15:40:00,122.53,122.59,122.4,122.52,27676.0,112.9001,112.9553,112.7803,112.8908,27676.0
2016-11-09 15:45:00,122.48,122.54,122.22,122.34,33802.0,112.854,112.9093,112.6144,112.725,33802.0
2016-11-09 15:50:00,122.36,122.53,122.34,122.42,32584.0,112.7434,112.9001,112.725,112.7987,32584.0
2016-11-09 15:55:00,122.44,122.56,122.41,122.51,51438.0,112.8171,112.9277,112.7895,112.8816,51438.0
2016-11-10 09:30:00,122.25,122.53,121.21,121.33,17077.0,112.6421,112.9001,111.6838,111.7944,17077.0
2016-11-10 09:35:00,121.34,121.67,120.48,120.56,26362.0,111.8036,112.1076,111.0112,111.0849,26362.0
2016-11-10 09:40:00,120.69,121.14,120.57,120.84,22765.0,111.2047,111.6193,111.0941,111.3429,22765.0
2016-11-10 09:45:00,120.92,120.94,120.06,120.15,18954.0,111.4166,111.435,110.6242,110.7071,18954.0
2016-11-10 09:50:00,120.25,120.57,119.74,120.29,46108.0,110.7993,111.0941,110.3293,110.8361,46108.0
2016-11-10 09:55:00,120.24,120.24,119.69,119.71,26224.0,110.79,110.79,110.2833,110.3017,26224.0
2016-11-10 10:00:00,119.72,120.01,118.33,118.73,58940.0,110.3109,110.5781,109.0301,109.3987,58940.0
2016-11-10 10:05:00,118.78,119.06,117.72,118.32,53999.0,109.4448,109.7028,108.4681,109.0209,53999.0
2016-11-10 10:10:00,118.37,118.82,118.29,118.57,30586.0,109.067,109.4816,108.9933,109.2513,30586.0
2016-11-10 10:15:00,118.57,118.65,117.95,118.03,19687.0,109.2513,109.325,108.68,108.7537,19687.0
2016-11-10 10:20:00,117.97,118.31,117.57,117.58,41037.0,108.6984,109.0117,108.3299,108.3391,41037.0
2016-11-10 10:25:00,117.59,117.71,116.53,116.91,48759.0,108.3483,108.4589,107.3716,107.7217,48759.0
2016-11-10 10:30:00,116.94,117.42,116.3,116.43,74779.0,107.7494,108.1917,107.1597,107.2795,74779.0
2016-11-10 10:35:00,116.46,116.76,115.75,115.9,44727.0,107.3071,107.5835,106.6529,106.7911,44727.0
2016-11-10 10:40:00,115.93,116.39,114.25,114.36,121275.0,106.8188,107.2426,105.2708,105.3722,121275.0
2016-11-10 10:45:00,114.36,116.25,114.29,116.13,45637.0,105.3722,107.1136,105.3077,107.0031,45637.0
2016-11-10 10:50:00,116.07,116.72,115.9,115.94,61976.0,106.9478,107.5467,106.7911,106.828,61976.0
2016-11-10 10:55:00,115.87,115.95,114.52,114.61,60887.0,106.7635,106.8372,105.5196,105.6025,60887.0
2016-11-10 11:00:00,114.61,115.82,114.52,114.95,63796.0,105.6025,106.7174,105.5196,105.9158,63796.0
2016-11-10 11:05:00,115.05,115.36,114.91,115.17,36522.0,106.0079,106.2936,105.8789,106.1185,36522.0
2016-11-10 11:10:00,115.13,116.18,115.0,115.09,65592.0,106.0816,107.0491,105.9619,106.0448,65592.0
2016-11-10 11:15:00,115.11,115.78,114.91,115.55,23567.0,106.0632,106.6806,105.8789,106.4686,23567.0
2016-11-10 11:20:00,115.65,116.02,115.44,115.81,25223.0,106.5608,106.9017,106.3673,106.7082,25223.0
2016-11-10 11:25:00,115.87,115.91,114.97,114.99,27178.0,106.7635,106.8003,105.9342,105.9526,27178.0
2016-11-10 11:30:00,115.04,115.26,114.59,114.66,44380.0,105.9987,106.2014,105.5841,105.6486,44380.0
2016-11-10 11:35:00,114.6,114.7,113.69,113.8,66770.0,105.5933,105.6854,104.7548,104.8562,66770.0
2016-11-10 11:40:00,113.8,115.0,113.79,114.88,73880.0,104.8562,105.9619,104.847,105.8513,73880.0
2016-11-10 11:45:00,114.85,115.0,113.96,114.13,30964.0,105.8236,105.9619,105.0036,105.1602,30964.0
2016-11-10 11:50:00,113.99,114.74,113.99,114.25,27730.0,105.0312,105.7223,105.0312,105.2708,27730.0
2016-11-10 11:55:00,114.24,114.29,113.7,114.0,28812.0,105.2616,105.3077,104.764,105.0405,28812.0
2016-11-10 12:00:00,113.98,114.21,113.81,114.04,29633.0,105.022,105.2339,104.8654,105.0773,29633.0
2016-11-10 12:05:00,114.06,114.58,114.04,114.55,21085.0,105.0957,105.5749,105.0773,105.5472,21085.0
2016-11-10 12:10:00,114.58,115.16,114.56,115.11,27039.0,105.5749,106.1093,105.5564,106.0632,27039.0
2016-11-10 12:15:00,115.05,115.47,114.87,115.47,65334.0,106.0079,106.3949,105.8421,106.3949,65334.0
2016-11-10 12:20:00,115.49,115.72,115.34,115.47,22049.0,106.4134,106.6253,106.2751,106.3949,22049.0
2016-11-10 12:25:00,115.43,115.47,115.12,115.15,24673.0,106.3581,106.3949,106.0724,106.1001,24673.0
2016-11-10 12:30:00,115.16,115.43,115.15,115.22,10804.0,106.1093,106.3581,106.1001,106.1646,10804.0
2016-11-10 12:35:00,115.24,115.28,115.03,115.28,16653.0,106.183,106.2199,105.9895,106.2199,16653.0
2016-11-10 12:40:00,115.17,115.21,114.92,114.93,19768.0,106.1185,106.1554,105.8881,105.8974,19768.0
2016-11-10 12:45:00,114.93,115.01,114.53,114.55,19232.0,105.8974,105.9711,105.5288,105.5472,19232.0
2016-11-10 12:50:00,114.61,114.96,114.45,114.93,30840.0,105.6025,105.925,105.4551,105.8974,30840.0
2016-11-10 12:55:00,114.92,115.36,114.88,115.31,41893.0,105.8881,106.2936,105.8513,106.2475,41893.0
2016-11-10 13:00:00,115.27,115.36,115.16,115.18,24852.0,106.2106,106.2936,106.1093,106.1277,24852.0
2016-11-10 13:05:00,115.18,115.37,115.14,115.28,28021.0,106.1277,106.3028,106.0909,106.2199,28021.0
2016-11-10 13:10:00,115.33,115.51,115.17,115.26,30440.0,106.2659,106.4318,106.1185,106.2014,30440.0
2016-11-10 13:15:00,115.29,115.29,115.13,115.22,18366.0,106.2291,106.2291,106.0816,106.1646,18366.0
2016-11-10 13:20:00,115.28,115.46,115.09,115.17,11153.0,106.2199,106.3857,106.0448,106.1185,11153.0
2016-11-10 13:25:00,115.11,115.51,115.09,115.33,10295.0,106.0632,106.4318,106.0448,106.2659,10295.0
2016-11-10 13:30:00,115.33,115.4,115.05,115.19,61505.0,106.2659,106.3304,106.0079,106.1369,61505.0
2016-11-10 13:35:00,115.17,115.8,115.17,115.74,31258.0,106.1185,106.699,106.1185,106.6437,31258.0
2016-11-10 13:40:00,115.73,115.98,115.5,115.98,26715.0,106.6345,106.8648,106.4226,106.8648,26715.0
2016-11-10 13:45:00,115.93,116.45,115.89,116.41,9526.0,106.8188,107.2979,106.7819,107.261,9526.0
2016-11-10 13:50:00,116.43,116.59,116.17,116.55,60352.0,107.2795,107.4269,107.0399,107.39,60352.0
2016-11-10 13:55:00,116.49,116.5,115.94,116.04,12079.0,107.3348,107.344,106.828,106.9201,12079.0
2016-11-10 14:00:00,116.04,116.1,115.82,115.85,18826.0,106.9201,106.9754,106.7174,106.7451,18826.0
2016-11-10 14:05:00,115.88,116.22,115.81,116.01,21133.0,106.7727,107.086,106.7082,106.8925,21133.0
2016-11-10 14:10:00,116.06,116.06,115.55,115.71,26979.0,106.9386,106.9386,106.4686,106.6161,26979.0
2016-11-10 14:15:00,115.71,115.93,115.7,115.88,31670.0,106.6161,106.8188,106.6068,106.7727,31670.0
2016-11-10 14:20:00,115.89,116.0,115.83,115.94,49414.0,106.7819,106.8833,106.7266,106.828,49414.0
2016-11-10 14:25:00,115.94,116.36,115.94,116.28,10925.0,106.828,107.215,106.828,107.1413,10925.0
2016-11-10 14:30:00,116.28,116.48,116.12,116.12,10710.0,107.1413,107.3255,106.9938,106.9938,10710.0
2016-11-10 14:35:00,116.13,116.33,116.08,116.31,11279.0,107.0031,107.1873,106.957,107.1689,11279.0
2016-11-10 14:40:00,116.37,116.74,116.37,116.53,24675.0,107.2242,107.5651,107.2242,107.3716,24675.0
2016-11-10 14:45:00,116.53,116.62,116.3,116.38,66526.0,107.3716,107.4545,107.1597,107.2334,66526.0
2016-11-10 14:50:00,116.36,116.41,116.27,116.4,35933.0,107.215,107.261,107.132,107.2518,35933.0
2016-11-10 14:55:00,116.4,116.5,116.35,116.5,59876.0,107.2518,107.344,107.2058,107.344,59876.0
2016-11-10 15:00:00,116.49,116.62,116.45,116.61,44332.0,107.3348,107.4545,107.2979,107.4453,44332.0
2016-11-10 15:05:00,116.62,116.77,116.52,116.59,27013.0,107.4545,107.5928,107.3624,107.4269,27013.0
2016-11-10 15:10:00,116.58,116.83,116.35,116.83,95850.0,107.4177,107.648,107.2058,107.648,95850.0
2016-11-10 15:15:00,116.86,116.92,116.63,116.63,32626.0,107.6757,107.731,107.4638,107.4638,32626.0
2016-11-10 15:20:00,116.64,116.66,116.43,116.44,84587.0,107.473,107.4914,107.2795,107.2887,84587.0
2016-11-10 15:25:00,116.45,116.54,116.45,116.5,40101.0,107.2979,107.3808,107.2979,107.344,40101.0
2016-11-10 15:30:00,116.5,116.53,116.36,116.37,32134.0,107.344,107.3716,107.215,107.2242,32134.0
2016-11-10 15:35:00,116.35,116.44,116.05,116.09,87541.0,107.2058,107.2887,106.9293,106.9662,87541.0
2016-11-10 15:40:00,116.09,116.1,115.8,115.97,56989.0,106.9662,106.9754,106.699,106.8556,56989.0
2016-11-10 15:45:00,115.96,116.1,115.94,116.02,66496.0,106.8464,106.9754,106.828,106.9017,66496.0
2016-11-10 15:50:00,116.0,116.15,115.93,116.11,88878.0,106.8833,107.0215,106.8188,106.9846,88878.0
2016-11-10 15:55:00,116.11,116.31,116.1,116.22,176216.0,106.9846,107.1689,106.9754,107.086,176216.0
2016-11-11 09:30:00,115.84,116.38,114.53,116.2,33255.0,106.7358,107.2334,105.5288,107.0675,33255.0
2016-11-11 09:35:00,116.28,116.3,115.18,115.34,16017.0,107.1413,107.1597,106.1277,106.2751,16017.0
2016-11-11 09:40:00,115.19,116.11,115.18,115.81,30708.0,106.1369,106.9846,106.1277,106.7082,30708.0
2016-11-11 09:45:00,115.86,116.05,115.76,115.76,17874.0,106.7543,106.9293,106.6621,106.6621,17874.0
2016-11-11 09:50:00,115.73,115.74,115.09,115.09,6690.0,106.6345,106.6437,106.0448,106.0448,6690.0
2016-11-11 09:55:00,115.0,115.04,114.36,114.44,12066.0,105.9619,105.9987,105.3722,105.4459,12066.0
2016-11-11 10:00:00,114.5,115.4,114.42,115.27,32699.0,105.5012,106.3304,105.4274,106.2106,32699.0
2016-11-11 10:05:00,115.13,115.37,114.97,115.01,19650.0,106.0816,106.3028,105.9342,105.9711,19650.0
2016-11-11 10:10:00,114.97,115.07,114.75,114.82,8600.0,105.9342,106.0264,105.7315,105.796,8600.0
2016-11-11 10:15:00,114.75,114.86,114.02,114.15,22604.0,105.7315,105.8329,105.0589,105.1787,22604.0
2016-11-11 10:20:00,114.26,114.29,113.88,113.89,16971.0,105.28,105.3077,104.9299,104.9391,16971.0
2016-11-11 10:25:00,113.88,113.96,113.52,113.89,35632.0,104.9299,105.0036,104.5982,104.9391,35632.0
2016-11-11 10:30:00,114.07,114.18,113.78,114.01,29088.0,105.105,105.2063,104.8377,105.0497,29088.0
2016-11-11 10:35:00,114.07,114.34,113.69,114.34,18364.0,105.105,105.3537,104.7548,105.3537,18364.0
2016-11-11 10:40:00,114.35,114.5,114.27,114.4,13197.0,105.3629,105.5012,105.2892,105.409,13197.0
2016-11-11 10:45:00,114.53,114.53,114.11,114.11,12059.0,105.5288,105.5288,105.1418,105.1418,12059.0
2016-11-11 10:50:00,114.08,114.17,113.92,114.12,28720.0,105.1142,105.1971,104.9667,105.151,28720.0
2016-11-11 10:55:00,114.2,114.29,114.06,114.2,25226.0,105.2247,105.3077,105.0957,105.2247,25226.0
2016-11-11 11:00:00,114.17,114.19,114.02,114.15,19139.0,105.1971,105.2155,105.0589,105.1787,19139.0
2016-11-11 11:05:00,114.14,114.68,114.14,114.67,42406.0,105.1695,105.667,105.1695,105.6578,42406.0
2016-11-11 11:10:00,114.66,114.73,114.57,114.69,42859.0,105.6486,105.7131,105.5657,105.6762,42859.0
2016-11-11 11:15:00,114.63,114.96,114.63,114.96,5792.0,105.6209,105.925,105.6209,105.925,5792.0
2016-11-11 11:20:00,114.94,115.18,114.86,115.13,35267.0,105.9066,106.1277,105.8329,106.0816,35267.0
2016-11-11 11:25:00,115.09,115.12,114.83,114.91,10161.0,106.0448,106.0724,105.8052,105.8789,10161.0
2016-11-11 11:30:00,114.94,115.0,114.78,114.78,8427.0,105.9066,105.9619,105.7592,105.7592,8427.0
2016-11-11 11:35:00,114.79,114.85,114.69,114.77,9710.0,105.7684,105.8236,105.6762,105.7499,9710.0
2016-11-11 11:40:00,114.81,114.81,114.39,114.39,12440.0,105.7868,105.7868,105.3998,105.3998,12440.0
2016-11-11 11:45:00,114.41,114.47,113.89,113.95,40186.0,105.4182,105.4735,104.9391,104.9944,40186.0
2016-11-11 11:50:00,113.95,114.07,113.89,114.07,57982.0,104.9944,105.105,104.9391,105.105,57982.0
2016-11-11 11:55:00,114.03,114.33,113.99,114.27,16007.0,105.0681,105.3445,105.0312,105.2892,16007.0
2016-11-11 12:00:00,114.27,114.4,114.17,114.23,14319.0,105.2892,105.409,105.1971,105.2524,14319.0
2016-11-11 12:05:00,114.21,114.4,114.18,114.33,16260.0,105.2339,105.409,105.2063,105.3445,16260.0
2016-11-11 12:10:00,114.32,114.45,114.27,114.41,10612.0,105.3353,105.4551,105.2892,105.4182,10612.0
2016-11-11 12:15:00,114.44,114.5,114.26,114.26,9473.0,105.4459,105.5012,105.28,105.28,9473.0
2016-11-11 12:20:00,114.26,114.34,114.12,114.13,61153.0,105.28,105.3537,105.151,105.1602,61153.0
2016-11-11 12:25:00,114.15,114.29,114.07,114.07,13760.0,105.1787,105.3077,105.105,105.105,13760.0
2016-11-11 12:30:00,114.05,114.16,113.8,113.81,13730.0,105.0865,105.1879,104.8562,104.8654,13730.0
2016-11-11 12:35:00,113.83,114.05,113.77,113.97,17110.0,104.8838,105.0865,104.8285,105.0128,17110.0
2016-11-11 12:40:00,114.0,114.11,113.76,113.76,11721.0,105.0405,105.1418,104.8193,104.8193,11721.0
2016-11-11 12:45:00,113.78,113.86,113.66,113.78,37483.0,104.8377,104.9115,104.7272,104.8377,37483.0
2016-11-11 12:50:00,113.76,113.81,113.69,113.79,5707.0,104.8193,104.8654,104.7548,104.847,5707.0
2016-11-11 12:55:00,113.79,113.81,113.63,113.71,5700.0,104.847,104.8654,104.6995,104.7732,5700.0
2016-11-11 13:00:00,113.76,113.8,113.7,113.79,11946.0,104.8193,104.8562,104.764,104.847,11946.0
2016-11-11 13:05:00,113.75,113.81,113.68,113.75,11057.0,104.8101,104.8654,104.7456,104.8101,11057.0
2016-11-11 13:10:00,113.75,113.76,113.7,113.7,12203.0,104.8101,104.8193,104.764,104.764,12203.0
2016-11-11 13:15:00,113.7,113.76,113.62,113.64,11014.0,104.764,104.8193,104.6903,104.7087,11014.0
2016-11-11 13:20:00,113.63,113.75,113.61,113.63,9238.0,104.6995,104.8101,104.6811,104.6995,9238.0
2016-11-11 13:25:00,113.66,113.69,113.59,113.62,12623.0,104.7272,104.7548,104.6627,104.6903,12623.0
2016-11-11 13:30:00,113.62,113.67,113.59,113.63,12755.0,104.6903,104.7364,104.6627,104.6995,12755.0
2016-11-11 13:35:00,113.61,113.64,113.49,113.49,11418.0,104.6811,104.7087,104.5705,104.5705,11418.0
2016-11-11 13:40:00,113.48,113.56,113.25,113.25,17838.0,104.5613,104.635,104.3494,104.3494,17838.0
2016-11-11 13:45:00,113.3,113.34,113.07,113.17,15197.0,104.3955,104.4323,104.1835,104.2757,15197.0
2016-11-11 13:50:00,113.21,113.28,112.9,112.95,56613.0,104.3125,104.377,104.0269,104.073,56613.0
2016-11-11 13:55:00,112.93,112.99,112.8,112.8,9954.0,104.0545,104.1098,103.9348,103.9348,9954.0
2016-11-11 14:00:00,112.78,112.89,112.73,112.85,29832.0,103.9163,104.0177,103.8703,103.9808,29832.0
2016-11-11 14:05:00,112.84,113.03,112.82,113.01,38305.0,103.9716,104.1467,103.9532,104.1283,38305.0
2016-11-11 14:10:00,113.07,113.29,113.04,113.29,17181.0,104.1835,104.3863,104.1559,104.3863,17181.0
2016-11-11 14:15:00,113.29,113.37,113.28,113.34,11143.0,104.3863,104.46,104.377,104.4323,11143.0
2016-11-11 14:20:00,113.36,113.41,113.31,113.37,6813.0,104.4508,104.4968,104.4047,104.46,6813.0
2016-11-11 14:25:00,113.33,113.38,113.06,113.09,15576.0,104.4231,104.4692,104.1743,104.202,15576.0
2016-11-11 14:30:00,113.07,113.19,112.9,113.06,25225.0,104.1835,104.2941,104.0269,104.1743,25225.0
2016-11-11 14:35:00,113.06,113.13,112.96,113.08,17370.0,104.1743,104.2388,104.0822,104.1928,17370.0
2016-11-11 14:40:00,113.13,113.29,113.06,113.25,13350.0,104.2388,104.3863,104.1743,104.3494,13350.0
2016-11-11 14:45:00,113.23,113.26,113.02,113.08,17301.0,104.331,104.3586,104.1375,104.1928,17301.0
2016-11-11 14:50:00,113.05,113.14,113.01,113.07,14141.0,104.1651,104.248,104.1283,104.1835,14141.0
2016-11-11 14:55:00,113.07,113.18,113.01,113.03,17612.0,104.1835,104.2849,104.1283,104.1467,17612.0
2016-11-11 15:00:00,113.01,113.49,113.01,113.45,22925.0,104.1283,104.5705,104.1283,104.5337,22925.0
2016-11-11 15:05:00,113.45,113.58,113.44,113.55,31339.0,104.5337,104.6535,104.5245,104.6258,31339.0
2016-11-11 15:10:00,113.56,113.78,113.54,113.69,10198.0,104.635,104.8377,104.6166,104.7548,10198.0
2016-11-11 15:15:00,113.74,113.76,113.65,113.71,13404.0,104.8009,104.8193,104.718,104.7732,13404.0
2016-11-11 15:20:00,113.75,113.78,113.71,113.77,9215.0,104.8101,104.8377,104.7732,104.8285,9215.0
2016-11-11 15:25:00,113.77,113.83,113.69,113.83,21876.0,104.8285,104.8838,104.7548,104.8838,21876.0
2016-11-11 15:30:00,113.83,113.92,113.8,113.88,52736.0,104.8838,104.9667,104.8562,104.9299,52736.0
2016-11-11 15:35:00,113.88,113.89,113.8,113.87,29993.0,104.9299,104.9391,104.8562,104.9207,29993.0
2016-11-11 15:40:00,113.88,114.06,113.87,113.94,31506.0,104.9299,105.0957,104.9207,104.9852,31506.0
2016-11-11 15:45:00,113.96,114.11,113.96,114.07,33951.0,105.0036,105.1418,105.0036,105.105,33951.0
2016-11-11 15:50:00,114.08,114.28,114.06,114.27,57527.0,105.1142,105.2984,105.0957,105.2892,57527.0
2016-11-11 15:55:00,114.28,114.28,113.97,114.02,122337.0,105.2984,105.2984,105.0128,105.0589,122337.0
2016-11-14 09:30:00,114.64,114.64,114.3,114.3,14051.0,105.6302,105.6302,105.3169,105.3169,14051.0
2016-11-14 09:35:00,114.3,114.41,113.83,114.0,9720.0,105.3169,105.4182,104.8838,105.0405,9720.0
2016-11-14 09:40:00,114.26,114.31,114.02,114.31,4859.0,105.28,105.3261,105.0589,105.3261,4859.0
2016-11-14 09:45:00,114.33,114.51,113.99,113.99,9848.0,105.3445,105.5104,105.0312,105.0312,9848.0
2016-11-14 09:50:00,113.98,114.26,113.47,113.75,11471.0,105.022,105.28,104.5521,104.8101,11471.0
2016-11-14 09:55:00,113.81,113.96,113.74,113.77,5986.0,104.8654,105.0036,104.8009,104.8285,5986.0
2016-11-14 10:00:00,113.76,113.91,113.38,113.38,8392.0,104.8193,104.9575,104.4692,104.4692,8392.0
2016-11-14 10:05:00,113.35,114.11,113.35,114.03,11656.0,104.4415,105.1418,104.4415,105.0681,11656.0
2016-11-14 10:10:00,114.03,114.22,113.94,114.22,13469.0,105.0681,105.2432,104.9852,105.2432,13469.0
2016-11-14 10:15:00,114.15,114.17,113.9,113.98,12808.0,105.1787,105.1971,104.9483,105.022,12808.0
2016-11-14 10:20:00,114.01,114.12,113.94,114.09,6280.0,105.0497,105.151,104.9852,105.1234,6280.0
2016-11-14 10:25:00,114.05,114.05,113.7,113.94,9571.0,105.0865,105.0865,104.764,104.9852,9571.0
2016-11-14 10:30:00,114.03,114.06,113.66,113.92,7180.0,105.0681,105.0957,104.7272,104.9667,7180.0
2016-11-14 10:35:00,113.96,114.08,113.58,113.58,35858.0,105.0036,105.1142,104.6535,104.6535,35858.0
2016-11-14 10:40:00,113.59,113.75,113.44,113.71,15630.0,104.6627,104.8101,104.5245,104.7732,15630.0
2016-11-14 10:45:00,113.63,113.64,113.42,113.5,8369.0,104.6995,104.7087,104.506,104.5797,8369.0
2016-11-14 10:50:00,113.43,113.71,113.42,113.69,4099.0,104.5153,104.7732,104.506,104.7548,4099.0
2016-11-14 10:55:00,113.61,113.62,113.46,113.55,6250.0,104.6811,104.6903,104.5429,104.6258,6250.0
2016-11-14 11:00:00,113.51,113.68,113.48,113.68,2700.0,104.589,104.7456,104.5613,104.7456,2700.0
2016-11-14 11:05:00,113.68,113.89,113.61,113.76,8448.0,104.7456,104.9391,104.6811,104.8193,8448.0
2016-11-14 11:10:00,113.75,113.82,113.68,113.82,8857.0,104.8101,104.8746,104.7456,104.8746,8857.0
2016-11-14 11:15:00,113.8,114.02,113.79,113.9,14737.0,104.8562,105.0589,104.847,104.9483,14737.0
2016-11-14 11:20:00,113.89,113.94,113.83,113.85,5833.0,104.9391,104.9852,104.8838,104.9022,5833.0
2016-11-14 11:25:00,113.81,113.86,113.77,113.78,4400.0,104.8654,104.9115,104.8285,104.8377,4400.0
2016-11-14 11:30:00,113.76,113.76,113.65,113.67,5830.0,104.8193,104.8193,104.718,104.7364,5830.0
2016-11-14 11:35:00,113.64,113.84,113.64,113.76,4135.0,104.7087,104.893,104.7087,104.8193,4135.0
2016-11-14 11:40:00,113.75,113.9,113.71,113.9,8169.0,104.8101,104.9483,104.7732,104.9483,8169.0
2016-11-14 11:45:00,113.88,114.03,113.85,113.85,18160.0,104.9299,105.0681,104.9022,104.9022,18160.0
2016-11-14 11:50:00,113.87,113.94,113.84,113.88,14097.0,104.9207,104.9852,104.893,104.9299,14097.0
2016-11-14 11:55:00,113.85,113.99,113.85,113.96,15514.0,104.9022,105.0312,104.9022,105.0036,15514.0
2016-11-14 12:00:00,113.97,114.01,113.85,113.89,13953.0,105.0128,105.0497,104.9022,104.9391,13953.0
2016-11-14 12:05:00,113.94,114.02,113.9,113.9,9691.0,104.9852,105.0589,104.9483,104.9483,9691.0
2016-11-14 12:10:00,113.93,113.97,113.9,113.93,11368.0,104.976,105.0128,104.9483,104.976,11368.0
2016-11-14 12:15:00,113.92,114.02,113.9,114.0,12161.0,104.9667,105.0589,104.9483,105.0405,12161.0
2016-11-14 12:20:00,113.97,113.98,113.9,113.93,11012.0,105.0128,105.022,104.9483,104.976,11012.0
2016-11-14 12:25:00,113.9,114.0,113.89,113.89,20275.0,104.9483,105.0405,104.9391,104.9391,20275.0
2016-11-14 12:30:00,113.89,114.01,113.86,113.95,15846.0,104.9391,105.0497,104.9115,104.9944,15846.0
2016-11-14 12:35:00,113.95,114.02,113.9,114.01,14294.0,104.9944,105.0589,104.9483,105.0497,14294.0
2016-11-14 12:40:00,114.01,114.05,113.78,113.82,13414.0,105.0497,105.0865,104.8377,104.8746,13414.0
2016-11-14 12:45:00,113.81,113.9,113.7,113.7,37202.0,104.8654,104.9483,104.764,104.764,37202.0
2016-11-14 12:50:00,113.75,113.8,113.61,113.66,5768.0,104.8101,104.8562,104.6811,104.7272,5768.0
2016-11-14 12:55:00,113.63,113.82,113.62,113.82,7310.0,104.6995,104.8746,104.6903,104.8746,7310.0
2016-11-14 13:00:00,113.8,113.92,113.79,113.85,29853.0,104.8562,104.9667,104.847,104.9022,29853.0
2016-11-14 13:05:00,113.84,113.9,113.82,113.84,11577.0,104.893,104.9483,104.8746,104.893,11577.0
2016-11-14 13:10:00,113.85,113.96,113.76,113.82,7084.0,104.9022,105.0036,104.8193,104.8746,7084.0
2016-11-14 13:15:00,113.83,113.92,113.77,113.79,10435.0,104.8838,104.9667,104.8285,104.847,10435.0
2016-11-14 13:20:00,113.8,113.85,113.75,113.8,22110.0,104.8562,104.9022,104.8101,104.8562,22110.0
2016-11-14 13:25:00,113.81,113.98,113.79,113.81,20454.0,104.8654,105.022,104.847,104.8654,20454.0
2016-11-14 13:30:00,113.81,113.97,113.76,113.79,11947.0,104.8654,105.0128,104.8193,104.847,11947.0
2016-11-14 13:35:00,113.78,113.82,113.77,113.77,10593.0,104.8377,104.8746,104.8285,104.8285,10593.0
2016-11-14 13:40:00,113.78,113.81,113.71,113.71,7304.0,104.8377,104.8654,104.7732,104.7732,7304.0
2016-11-14 13:45:00,113.7,113.82,113.68,113.82,18361.0,104.764,104.8746,104.7456,104.8746,18361.0
2016-11-14 13:50:00,113.82,113.99,113.78,113.99,13947.0,104.8746,105.0312,104.8377,105.0312,13947.0
2016-11-14 13:55:00,114.07,114.07,113.95,114.04,8432.0,105.105,105.105,104.9944,105.0773,8432.0
2016-11-14 14:00:00,114.02,114.13,114.01,114.04,11176.0,105.0589,105.1602,105.0497,105.0773,11176.0
2016-11-14 14:05:00,114.05,114.54,114.02,114.5,35931.0,105.0865,105.538,105.0589,105.5012,35931.0
2016-11-14 14:10:00,114.5,114.5,114.24,114.32,34091.0,105.5012,105.5012,105.2616,105.3353,34091.0
2016-11-14 14:15:00,114.26,114.6,114.26,114.55,16437.0,105.28,105.5933,105.28,105.5472,16437.0
2016-11-14 14:20:00,114.54,114.56,114.47,114.53,6695.0,105.538,105.5564,105.4735,105.5288,6695.0
2016-11-14 14:25:00,114.49,114.52,114.42,114.42,10726.0,105.4919,105.5196,105.4274,105.4274,10726.0
2016-11-14 14:30:00,114.41,114.42,114.21,114.31,12452.0,105.4182,105.4274,105.2339,105.3261,12452.0
2016-11-14 14:35:00,114.3,114.35,114.28,114.29,10352.0,105.3169,105.3629,105.2984,105.3077,10352.0
2016-11-14 14:40:00,114.26,114.36,114.09,114.22,30201.0,105.28,105.3722,105.1234,105.2432,30201.0
2016-11-14 14:45:00,114.21,114.36,114.2,114.36,19890.0,105.2339,105.3722,105.2247,105.3722,19890.0
2016-11-14 14:50:00,114.38,114.4,114.28,114.4,12454.0,105.3906,105.409,105.2984,105.409,12454.0
2016-11-14 14:55:00,114.4,114.59,114.4,114.57,9197.0,105.409,105.5841,105.409,105.5657,9197.0
2016-11-14 15:00:00,114.57,114.72,114.48,114.71,37134.0,105.5657,105.7039,105.4827,105.6947,37134.0
2016-11-14 15:05:00,114.71,114.81,114.63,114.78,21521.0,105.6947,105.7868,105.6209,105.7592,21521.0
2016-11-14 15:10:00,114.77,114.93,114.76,114.87,15226.0,105.7499,105.8974,105.7407,105.8421,15226.0
2016-11-14 15:15:00,114.89,115.11,114.88,115.07,13786.0,105.8605,106.0632,105.8513,106.0264,13786.0
2016-11-14 15:20:00,115.04,115.04,114.8,114.88,16391.0,105.9987,105.9987,105.7776,105.8513,16391.0
2016-11-14 15:25:00,114.84,114.85,114.75,114.81,17130.0,105.8144,105.8236,105.7315,105.7868,17130.0
2016-11-14 15:30:00,114.83,114.9,114.75,114.77,22948.0,105.8052,105.8697,105.7315,105.7499,22948.0
2016-11-14 15:35:00,114.78,114.79,114.68,114.79,25211.0,105.7592,105.7684,105.667,105.7684,25211.0
2016-11-14 15:40:00,114.79,114.79,114.63,114.67,23275.0,105.7684,105.7684,105.6209,105.6578,23275.0
2016-11-14 15:45:00,114.67,114.69,114.6,114.66,22745.0,105.6578,105.6762,105.5933,105.6486,22745.0
2016-11-14 15:50:00,114.66,114.86,114.65,114.86,46417.0,105.6486,105.8329,105.6394,105.8329,46417.0
2016-11-14 15:55:00,114.86,115.28,114.86,115.14,133523.0,105.8329,106.2199,105.8329,106.0909,133523.0
2016-11-15 09:30:00,115.27,116.22,115.27,116.22,9826.0,106.2106,107.086,106.2106,107.086,9826.0
2016-11-15 09:35:00,116.22,116.32,115.66,116.32,10477.0,107.086,107.1781,106.57,107.1781,10477.0
2016-11-15 09:40:00,116.23,116.37,116.0,116.33,9568.0,107.0952,107.2242,106.8833,107.1873,9568.0
2016-11-15 09:45:00,116.23,116.76,116.13,116.51,11688.0,107.0952,107.5835,107.0031,107.3532,11688.0
2016-11-15 09:50:00,116.5,116.65,116.07,116.28,23000.0,107.344,107.4822,106.9478,107.1413,23000.0
2016-11-15 09:55:00,116.31,116.76,116.25,116.76,13520.0,107.1689,107.5835,107.1136,107.5835,13520.0
2016-11-15 10:00:00,116.66,116.91,116.57,116.91,16088.0,107.4914,107.7217,107.4085,107.7217,16088.0
2016-11-15 10:05:00,116.87,117.3,116.79,117.3,11103.0,107.6849,108.0811,107.6112,108.0811,11103.0
2016-11-15 10:10:00,117.26,117.68,117.22,117.68,11200.0,108.0442,108.4312,108.0074,108.4312,11200.0
2016-11-15 10:15:00,117.7,118.09,117.64,117.64,45828.0,108.4497,108.809,108.3944,108.3944,45828.0
2016-11-15 10:20:00,117.68,117.93,117.27,117.81,9347.0,108.4312,108.6616,108.0535,108.551,9347.0
2016-11-15 10:25:00,117.9,118.29,117.89,118.06,159624.0,108.6339,108.9933,108.6247,108.7814,159624.0
2016-11-15 10:30:00,118.12,118.15,117.86,118.07,12162.0,108.8367,108.8643,108.5971,108.7906,12162.0
2016-11-15 10:35:00,118.12,118.36,117.8,117.9,12695.0,108.8367,109.0578,108.5418,108.6339,12695.0
2016-11-15 10:40:00,117.78,117.91,117.64,117.9,4800.0,108.5234,108.6432,108.3944,108.6339,4800.0
2016-11-15 10:45:00,117.9,117.9,117.55,117.65,6900.0,108.6339,108.6339,108.3114,108.4036,6900.0
2016-11-15 10:50:00,117.66,117.66,117.31,117.36,10207.0,108.4128,108.4128,108.0903,108.1364,10207.0
2016-11-15 10:55:00,117.32,117.44,117.28,117.44,2803.0,108.0995,108.2101,108.0627,108.2101,2803.0
2016-11-15 11:00:00,117.45,117.45,117.04,117.19,10107.0,108.2193,108.2193,107.8415,107.9797,10107.0
2016-11-15 11:05:00,117.19,117.19,116.9,116.94,10067.0,107.9797,107.9797,107.7125,107.7494,10067.0
2016-11-15 11:10:00,116.89,116.93,116.79,116.84,10524.0,107.7033,107.7402,107.6112,107.6573,10524.0
2016-11-15 11:15:00,116.88,116.93,116.79,116.83,6928.0,107.6941,107.7402,107.6112,107.648,6928.0
2016-11-15 11:20:00,116.84,117.05,116.82,117.05,15721.0,107.6573,107.8507,107.6388,107.8507,15721.0
2016-11-15 11:25:00,117.03,117.37,117.02,117.33,4930.0,107.8323,108.1456,107.8231,108.1087,4930.0
2016-11-15 11:30:00,117.32,117.34,116.85,116.98,13750.0,108.0995,108.118,107.6665,107.7862,13750.0
2016-11-15 11:35:00,117.01,117.03,116.85,117.0,9288.0,107.8139,107.8323,107.6665,107.8047,9288.0
2016-11-15 11:40:00,116.96,117.07,116.94,117.07,3800.0,107.7678,107.8692,107.7494,107.8692,3800.0
2016-11-15 11:45:00,117.1,117.16,116.94,117.04,8362.0,107.8968,107.9521,107.7494,107.8415,8362.0
2016-11-15 11:50:00,117.09,117.12,116.96,116.97,4307.0,107.8876,107.9152,107.7678,107.777,4307.0
2016-11-15 11:55:00,116.96,117.09,116.92,117.09,4000.0,107.7678,107.8876,107.731,107.8876,4000.0
2016-11-15 12:00:00,117.01,117.13,117.0,117.12,4900.0,107.8139,107.9245,107.8047,107.9152,4900.0
2016-11-15 12:05:00,117.14,117.16,117.01,117.13,3600.0,107.9337,107.9521,107.8139,107.9245,3600.0
2016-11-15 12:10:00,117.13,117.14,116.95,117.12,3294.0,107.9245,107.9337,107.7586,107.9152,3294.0
2016-11-15 12:15:00,117.12,117.17,117.05,117.17,4214.0,107.9152,107.9613,107.8507,107.9613,4214.0
2016-11-15 12:20:00,117.18,117.61,117.14,117.6,16828.0,107.9705,108.3667,107.9337,108.3575,16828.0
2016-11-15 12:25:00,117.6,117.64,117.48,117.51,4812.0,108.3575,108.3944,108.247,108.2746,4812.0
2016-11-15 12:30:00,117.49,117.57,117.35,117.54,7698.0,108.2562,108.3299,108.1272,108.3022,7698.0
2016-11-15 12:35:00,117.62,117.77,117.56,117.71,31163.0,108.3759,108.5142,108.3207,108.4589,31163.0
2016-11-15 12:40:00,117.66,117.91,117.61,117.87,14833.0,108.4128,108.6432,108.3667,108.6063,14833.0
2016-11-15 12:45:00,117.88,118.07,117.86,118.0,111200.0,108.6155,108.7906,108.5971,108.7261,111200.0
2016-11-15 12:50:00,117.98,118.06,117.96,118.06,4400.0,108.7077,108.7814,108.6892,108.7814,4400.0
2016-11-15 12:55:00,118.07,118.31,118.07,118.26,27186.0,108.7906,109.0117,108.7906,108.9656,27186.0
2016-11-15 13:00:00,118.24,118.3,118.11,118.3,82693.0,108.9472,109.0025,108.8274,109.0025,82693.0
2016-11-15 13:05:00,118.26,118.26,118.04,118.11,171953.0,108.9656,108.9656,108.7629,108.8274,171953.0
2016-11-15 13:10:00,118.11,118.31,118.09,118.25,5695.0,108.8274,109.0117,108.809,108.9564,5695.0
2016-11-15 13:15:00,118.31,118.33,118.18,118.23,19631.0,109.0117,109.0301,108.8919,108.938,19631.0
2016-11-15 13:20:00,118.24,118.27,118.03,118.07,111528.0,108.9472,108.9749,108.7537,108.7906,111528.0
2016-11-15 13:25:00,118.08,118.14,117.95,118.0,14756.0,108.7998,108.8551,108.68,108.7261,14756.0
2016-11-15 13:30:00,118.0,118.25,117.96,118.05,8270.0,108.7261,108.9564,108.6892,108.7722,8270.0
2016-11-15 13:35:00,117.99,118.14,117.99,118.09,6600.0,108.7169,108.8551,108.7169,108.809,6600.0
2016-11-15 13:40:00,118.08,118.13,117.98,118.09,6597.0,108.7998,108.8459,108.7077,108.809,6597.0
2016-11-15 13:45:00,118.1,118.15,117.99,117.99,5350.0,108.8182,108.8643,108.7169,108.7169,5350.0
2016-11-15 13:50:00,117.97,117.98,117.88,117.91,8996.0,108.6984,108.7077,108.6155,108.6432,8996.0
2016-11-15 13:55:00,117.9,117.95,117.84,117.94,5209.0,108.6339,108.68,108.5787,108.6708,5209.0
2016-11-15 14:00:00,117.98,118.05,117.83,117.85,5318.0,108.7077,108.7722,108.5694,108.5879,5318.0
2016-11-15 14:05:00,117.85,117.88,117.64,117.82,6770.0,108.5879,108.6155,108.3944,108.5602,6770.0
2016-11-15 14:10:00,117.82,118.0,117.8,117.99,6727.0,108.5602,108.7261,108.5418,108.7169,6727.0
2016-11-15 14:15:00,117.92,118.07,117.92,118.07,8388.0,108.6524,108.7906,108.6524,108.7906,8388.0
2016-11-15 14:20:00,118.09,118.12,117.99,118.0,6347.0,108.809,108.8367,108.7169,108.7261,6347.0
2016-11-15 14:25:00,117.98,118.04,117.95,118.01,7900.0,108.7077,108.7629,108.68,108.7353,7900.0
2016-11-15 14:30:00,118.01,118.12,117.94,117.95,10402.0,108.7353,108.8367,108.6708,108.68,10402.0
2016-11-15 14:35:00,117.94,118.02,117.89,118.02,8526.0,108.6708,108.7445,108.6247,108.7445,8526.0
2016-11-15 14:40:00,118.02,118.19,118.0,118.19,5600.0,108.7445,108.9012,108.7261,108.9012,5600.0
2016-11-15 14:45:00,118.16,118.16,118.06,118.06,13724.0,108.8735,108.8735,108.7814,108.7814,13724.0
2016-11-15 14:50:00,118.04,118.16,118.02,118.12,14428.0,108.7629,108.8735,108.7445,108.8367,14428.0
2016-11-15 14:55:00,118.15,118.15,117.97,118.06,17471.0,108.8643,108.8643,108.6984,108.7814,17471.0
2016-11-15 15:00:00,118.0,118.18,117.92,118.1,21274.0,108.7261,108.8919,108.6524,108.8182,21274.0
2016-11-15 15:05:00,118.11,118.17,118.01,118.07,23849.0,108.8274,108.8827,108.7353,108.7906,23849.0
2016-11-15 15:10:00,118.05,118.28,118.05,118.28,25406.0,108.7722,108.9841,108.7722,108.9841,25406.0
2016-11-15 15:15:00,118.28,118.29,118.11,118.13,24073.0,108.9841,108.9933,108.8274,108.8459,24073.0
2016-11-15 15:20:00,118.11,118.19,118.06,118.12,46043.0,108.8274,108.9012,108.7814,108.8367,46043.0
2016-11-15 15:25:00,118.11,118.25,118.06,118.21,27921.0,108.8274,108.9564,108.7814,108.9196,27921.0
2016-11-15 15:30:00,118.19,118.32,118.18,118.21,31855.0,108.9012,109.0209,108.8919,108.9196,31855.0
2016-11-15 15:35:00,118.19,118.25,118.1,118.15,42632.0,108.9012,108.9564,108.8182,108.8643,42632.0
2016-11-15 15:40:00,118.15,118.19,118.05,118.09,55667.0,108.8643,108.9012,108.7722,108.809,55667.0
2016-11-15 15:45:00,118.07,118.18,118.02,118.13,51470.0,108.7906,108.8919,108.7445,108.8459,51470.0
2016-11-15 15:50:00,118.14,118.16,118.06,118.09,48715.0,108.8551,108.8735,108.7814,108.809,48715.0
2016-11-15 15:55:00,118.09,118.23,118.05,118.18,110142.0,108.809,108.938,108.7722,108.8919,110142.0
2016-11-16 09:30:00,118.11,118.31,117.7,117.8,7597.0,108.8274,109.0117,108.4497,108.5418,7597.0
2016-11-16 09:35:00,117.76,118.28,117.75,118.0,9861.0,108.5049,108.9841,108.4957,108.7261,9861.0
2016-11-16 09:40:00,117.99,118.39,117.98,118.22,3300.0,108.7169,109.0854,108.7077,108.9288,3300.0
2016-11-16 09:45:00,118.3,118.36,118.17,118.28,5946.0,109.0025,109.0578,108.8827,108.9841,5946.0
2016-11-16 09:50:00,118.26,118.34,118.21,118.23,8040.0,108.9656,109.0394,108.9196,108.938,8040.0
2016-11-16 09:55:00,118.23,118.57,118.19,118.54,21548.0,108.938,109.2513,108.9012,109.2236,21548.0
2016-11-16 10:00:00,118.55,118.7,118.48,118.68,16180.0,109.2329,109.3711,109.1684,109.3526,16180.0
2016-11-16 10:05:00,118.62,119.0,118.61,118.97,43005.0,109.2974,109.6475,109.2881,109.6198,43005.0
2016-11-16 10:10:00,118.94,119.08,118.74,118.84,9454.0,109.5922,109.7212,109.4079,109.5001,9454.0
2016-11-16 10:15:00,118.85,118.92,118.68,118.83,21838.0,109.5093,109.5738,109.3526,109.4909,21838.0
2016-11-16 10:20:00,118.86,119.17,118.86,119.14,4223.0,109.5185,109.8041,109.5185,109.7765,4223.0
2016-11-16 10:25:00,119.12,119.12,119.01,119.02,5585.0,109.7581,109.7581,109.6567,109.6659,5585.0
2016-11-16 10:30:00,119.0,119.11,118.98,119.09,17825.0,109.6475,109.7488,109.6291,109.7304,17825.0
2016-11-16 10:35:00,119.12,119.28,119.11,119.28,13010.0,109.7581,109.9055,109.7488,109.9055,13010.0
2016-11-16 10:40:00,119.31,119.35,119.2,119.26,3247.0,109.9331,109.97,109.8318,109.8871,3247.0
2016-11-16 10:45:00,119.2,119.37,119.2,119.35,9823.0,109.8318,109.9884,109.8318,109.97,9823.0
2016-11-16 10:50:00,119.34,119.35,119.23,119.3,11200.0,109.9608,109.97,109.8594,109.9239,11200.0
2016-11-16 10:55:00,119.21,119.28,119.01,119.07,31150.0,109.841,109.9055,109.6567,109.712,31150.0
2016-11-16 11:00:00,119.05,119.17,118.85,118.92,17466.0,109.6936,109.8041,109.5093,109.5738,17466.0
2016-11-16 11:05:00,118.84,119.0,118.79,118.92,16046.0,109.5001,109.6475,109.454,109.5738,16046.0
2016-11-16 11:10:00,118.92,119.04,118.9,119.04,6725.0,109.5738,109.6843,109.5554,109.6843,6725.0
2016-11-16 11:15:00,119.03,119.1,118.95,119.03,13891.0,109.6751,109.7396,109.6014,109.6751,13891.0
2016-11-16 11:20:00,119.08,119.1,118.88,118.92,5842.0,109.7212,109.7396,109.5369,109.5738,5842.0
2016-11-16 11:25:00,118.86,119.1,118.86,119.1,6477.0,109.5185,109.7396,109.5185,109.7396,6477.0
2016-11-16 11:30:00,119.14,119.15,119.03,119.07,2324.0,109.7765,109.7857,109.6751,109.712,2324.0
2016-11-16 11:35:00,119.13,119.18,119.02,119.06,7930.0,109.7673,109.8133,109.6659,109.7028,7930.0
2016-11-16 11:40:00,119.0,119.02,118.8,118.82,4818.0,109.6475,109.6659,109.4632,109.4816,4818.0
2016-11-16 11:45:00,118.71,118.94,118.71,118.86,6600.0,109.3803,109.5922,109.3803,109.5185,6600.0
2016-11-16 11:50:00,118.83,118.9,118.79,118.85,30670.0,109.4909,109.5554,109.454,109.5093,30670.0
2016-11-16 11:55:00,118.89,118.93,118.79,118.82,8442.0,109.5461,109.583,109.454,109.4816,8442.0
2016-11-16 12:00:00,118.78,118.81,118.48,118.66,6900.0,109.4448,109.4724,109.1684,109.3342,6900.0
2016-11-16 12:05:00,118.65,118.7,118.56,118.7,5797.0,109.325,109.3711,109.2421,109.3711,5797.0
2016-11-16 12:10:00,118.69,118.88,118.69,118.88,6503.0,109.3619,109.5369,109.3619,109.5369,6503.0
2016-11-16 12:15:00,118.87,119.02,118.61,118.61,11340.0,109.5277,109.6659,109.2881,109.2881,11340.0
2016-11-16 12:20:00,118.66,118.87,118.66,118.83,12857.0,109.3342,109.5277,109.3342,109.4909,12857.0
2016-11-16 12:25:00,118.85,118.91,118.78,118.87,10711.0,109.5093,109.5646,109.4448,109.5277,10711.0
2016-11-16 12:30:00,118.82,118.95,118.79,118.91,4118.0,109.4816,109.6014,109.454,109.5646,4118.0
2016-11-16 12:35:00,118.91,119.05,118.83,119.02,9883.0,109.5646,109.6936,109.4909,109.6659,9883.0
2016-11-16 12:40:00,118.97,119.04,118.9,119.04,8350.0,109.6198,109.6843,109.5554,109.6843,8350.0
2016-11-16 12:45:00,119.04,119.04,118.83,118.86,1220.0,109.6843,109.6843,109.4909,109.5185,1220.0
2016-11-16 12:50:00,118.88,119.07,118.79,119.07,7117.0,109.5369,109.712,109.454,109.712,7117.0
2016-11-16 12:55:00,119.07,119.13,118.97,118.98,2610.0,109.712,109.7673,109.6198,109.6291,2610.0
2016-11-16 13:00:00,118.98,118.98,118.88,118.92,5766.0,109.6291,109.6291,109.5369,109.5738,5766.0
2016-11-16 13:05:00,118.91,119.15,118.89,118.93,4000.0,109.5646,109.7857,109.5461,109.583,4000.0
2016-11-16 13:10:00,118.93,119.11,118.92,119.07,6744.0,109.583,109.7488,109.5738,109.712,6744.0
2016-11-16 13:15:00,119.05,119.29,119.05,119.13,17146.0,109.6936,109.9147,109.6936,109.7673,17146.0
2016-11-16 13:20:00,119.11,119.24,119.07,119.17,5820.0,109.7488,109.8686,109.712,109.8041,5820.0
2016-11-16 13:25:00,119.21,119.31,119.12,119.12,4661.0,109.841,109.9331,109.7581,109.7581,4661.0
2016-11-16 13:30:00,119.14,119.17,119.08,119.14,8270.0,109.7765,109.8041,109.7212,109.7765,8270.0
2016-11-16 13:35:00,119.11,119.24,119.09,119.2,14281.0,109.7488,109.8686,109.7304,109.8318,14281.0
2016-11-16 13:40:00,119.21,119.29,119.12,119.24,10590.0,109.841,109.9147,109.7581,109.8686,10590.0
2016-11-16 13:45:00,119.24,119.41,119.24,119.31,4284.0,109.8686,110.0253,109.8686,109.9331,4284.0
2016-11-16 13:50:00,119.3,119.42,119.25,119.39,6928.0,109.9239,110.0345,109.8778,110.0068,6928.0
2016-11-16 13:55:00,119.38,119.45,119.31,119.44,17299.0,109.9976,110.0621,109.9331,110.0529,17299.0
2016-11-16 14:00:00,119.42,119.43,119.15,119.16,6994.0,110.0345,110.0437,109.7857,109.7949,6994.0
2016-11-16 14:05:00,119.15,119.34,119.06,119.3,12304.0,109.7857,109.9608,109.7028,109.9239,12304.0
2016-11-16 14:10:00,119.32,119.34,119.07,119.1,14777.0,109.9423,109.9608,109.712,109.7396,14777.0
2016-11-16 14:15:00,119.06,119.11,118.89,119.05,15136.0,109.7028,109.7488,109.5461,109.6936,15136.0
2016-11-16 14:20:00,119.04,119.07,118.96,119.05,10645.0,109.6843,109.712,109.6106,109.6936,10645.0
2016-11-16 14:25:00,119.03,119.11,118.99,119.11,8697.0,109.6751,109.7488,109.6383,109.7488,8697.0
2016-11-16 14:30:00,119.11,119.29,119.0,119.28,12972.0,109.7488,109.9147,109.6475,109.9055,12972.0
2016-11-16 14:35:00,119.28,119.35,119.23,119.3,6658.0,109.9055,109.97,109.8594,109.9239,6658.0
2016-11-16 14:40:00,119.27,119.34,119.22,119.22,3700.0,109.8963,109.9608,109.8502,109.8502,3700.0
2016-11-16 14:45:00,119.22,119.34,119.22,119.27,4666.0,109.8502,109.9608,109.8502,109.8963,4666.0
2016-11-16 14:50:00,119.28,119.29,119.2,119.29,4572.0,109.9055,109.9147,109.8318,109.9147,4572.0
2016-11-16 14:55:00,119.26,119.34,119.25,119.26,5966.0,109.8871,109.9608,109.8778,109.8871,5966.0
2016-11-16 15:00:00,119.23,119.3,119.2,119.2,15200.0,109.8594,109.9239,109.8318,109.8318,15200.0
2016-11-16 15:05:00,119.2,119.51,119.2,119.47,15840.0,109.8318,110.1174,109.8318,110.0806,15840.0
2016-11-16 15:10:00,119.46,119.67,119.46,119.57,15963.0,110.0713,110.2648,110.0713,110.1727,15963.0
2016-11-16 15:15:00,119.58,119.78,119.58,119.76,22968.0,110.1819,110.3662,110.1819,110.3478,22968.0
2016-11-16 15:20:00,119.73,119.77,119.64,119.71,14240.0,110.3201,110.357,110.2372,110.3017,14240.0
2016-11-16 15:25:00,119.73,119.77,119.65,119.68,18544.0,110.3201,110.357,110.2464,110.274,18544.0
2016-11-16 15:30:00,119.67,119.67,119.49,119.49,12472.0,110.2648,110.2648,110.099,110.099,12472.0
2016-11-16 15:35:00,119.48,119.48,119.39,119.43,20868.0,110.0898,110.0898,110.0068,110.0437,20868.0
2016-11-16 15:40:00,119.43,119.54,119.43,119.5,23585.0,110.0437,110.1451,110.0437,110.1082,23585.0
2016-11-16 15:45:00,119.49,119.52,119.39,119.4,34047.0,110.099,110.1266,110.0068,110.0161,34047.0
2016-11-16 15:50:00,119.41,119.42,119.29,119.3,63824.0,110.0253,110.0345,109.9147,109.9239,63824.0
2016-11-16 15:55:00,119.29,119.57,119.28,119.54,74958.0,109.9147,110.1727,109.9055,110.1451,74958.0
2016-11-17 09:30:00,120.0,120.67,119.25,120.0,40626.0,110.5689,111.1862,109.8778,110.5689,40626.0
2016-11-17 09:35:00,120.0,120.93,119.97,120.93,26108.0,110.5689,111.4258,110.5413,111.4258,26108.0
2016-11-17 09:40:00,120.94,121.16,120.74,120.92,17741.0,111.435,111.6377,111.2507,111.4166,17741.0
2016-11-17 09:45:00,120.92,121.44,120.86,121.05,11100.0,111.4166,111.8957,111.3613,111.5364,11100.0
2016-11-17 09:50:00,120.98,121.41,120.98,120.98,13670.0,111.4719,111.8681,111.4719,111.4719,13670.0
2016-11-17 09:55:00,120.85,121.45,120.77,121.29,10231.0,111.3521,111.9049,111.2784,111.7575,10231.0
2016-11-17 10:00:00,121.29,121.43,121.11,121.15,9344.0,111.7575,111.8865,111.5917,111.6285,9344.0
2016-11-17 10:05:00,121.24,121.29,121.05,121.08,8893.0,111.7114,111.7575,111.5364,111.564,8893.0
2016-11-17 10:10:00,121.13,121.35,121.07,121.3,9948.0,111.6101,111.8128,111.5548,111.7667,9948.0
2016-11-17 10:15:00,121.27,121.58,121.25,121.54,9747.0,111.7391,112.0247,111.7207,111.9879,9747.0
2016-11-17 10:20:00,121.55,121.55,121.08,121.12,9800.0,111.9971,111.9971,111.564,111.6009,9800.0
2016-11-17 10:25:00,121.19,121.26,120.97,121.12,9991.0,111.6654,111.7299,111.4627,111.6009,9991.0
2016-11-17 10:30:00,121.03,121.1,120.76,120.98,7962.0,111.5179,111.5824,111.2692,111.4719,7962.0
2016-11-17 10:35:00,120.99,121.11,120.91,121.06,3502.0,111.4811,111.5917,111.4074,111.5456,3502.0
2016-11-17 10:40:00,121.05,121.05,120.83,120.96,6800.0,111.5364,111.5364,111.3337,111.4534,6800.0
2016-11-17 10:45:00,120.96,121.12,120.9,120.96,4800.0,111.4534,111.6009,111.3982,111.4534,4800.0
2016-11-17 10:50:00,120.9,120.91,120.74,120.77,8148.0,111.3982,111.4074,111.2507,111.2784,8148.0
2016-11-17 10:55:00,120.86,120.9,120.62,120.62,7199.0,111.3613,111.3982,111.1402,111.1402,7199.0
2016-11-17 11:00:00,120.58,121.0,120.56,120.81,7218.0,111.1033,111.4903,111.0849,111.3152,7218.0
2016-11-17 11:05:00,120.82,121.02,120.81,120.99,4507.0,111.3245,111.5087,111.3152,111.4811,4507.0
2016-11-17 11:10:00,120.97,121.0,120.73,120.87,21659.0,111.4627,111.4903,111.2415,111.3705,21659.0
2016-11-17 11:15:00,120.84,120.91,120.79,120.79,5229.0,111.3429,111.4074,111.2968,111.2968,5229.0
2016-11-17 11:20:00,120.76,120.89,120.72,120.83,8769.0,111.2692,111.389,111.2323,111.3337,8769.0
2016-11-17 11:25:00,120.8,120.9,120.71,120.74,4051.0,111.306,111.3982,111.2231,111.2507,4051.0
2016-11-17 11:30:00,120.76,120.92,120.75,120.92,7646.0,111.2692,111.4166,111.26,111.4166,7646.0
2016-11-17 11:35:00,120.88,121.04,120.87,121.01,4262.0,111.3797,111.5272,111.3705,111.4995,4262.0
2016-11-17 11:40:00,121.03,121.08,120.91,120.91,4784.0,111.5179,111.564,111.4074,111.4074,4784.0
2016-11-17 11:45:00,120.96,121.07,120.91,120.91,2920.0,111.4534,111.5548,111.4074,111.4074,2920.0
2016-11-17 11:50:00,120.91,121.04,120.82,120.93,26478.0,111.4074,111.5272,111.3245,111.4258,26478.0
2016-11-17 11:55:00,120.94,121.0,120.9,120.98,4000.0,111.435,111.4903,111.3982,111.4719,4000.0
2016-11-17 12:00:00,120.98,121.04,120.91,120.96,6051.0,111.4719,111.5272,111.4074,111.4534,6051.0
2016-11-17 12:05:00,120.99,121.15,120.99,121.12,4300.0,111.4811,111.6285,111.4811,111.6009,4300.0
2016-11-17 12:10:00,121.1,121.28,121.03,121.21,14085.0,111.5824,111.7483,111.5179,111.6838,14085.0
2016-11-17 12:15:00,121.28,121.41,121.18,121.41,3500.0,111.7483,111.8681,111.6562,111.8681,3500.0
2016-11-17 12:20:00,121.42,121.49,121.32,121.49,11903.0,111.8773,111.9418,111.7852,111.9418,11903.0
2016-11-17 12:25:00,121.53,121.56,121.43,121.52,4301.0,111.9787,112.0063,111.8865,111.9694,4301.0
2016-11-17 12:30:00,121.5,121.58,121.5,121.56,2900.0,111.951,112.0247,111.951,112.0063,2900.0
2016-11-17 12:35:00,121.54,121.57,121.44,121.45,3000.0,111.9879,112.0155,111.8957,111.9049,3000.0
2016-11-17 12:40:00,121.43,121.5,121.42,121.46,2700.0,111.8865,111.951,111.8773,111.9142,2700.0
2016-11-17 12:45:00,121.46,121.48,121.36,121.46,6200.0,111.9142,111.9326,111.822,111.9142,6200.0
2016-11-17 12:50:00,121.45,121.5,121.36,121.36,3300.0,111.9049,111.951,111.822,111.822,3300.0
2016-11-17 12:55:00,121.32,121.44,121.28,121.37,7820.0,111.7852,111.8957,111.7483,111.8312,7820.0
2016-11-17 13:00:00,121.41,121.55,121.39,121.4,4552.0,111.8681,111.9971,111.8497,111.8589,4552.0
2016-11-17 13:05:00,121.43,121.43,121.3,121.41,14293.0,111.8865,111.8865,111.7667,111.8681,14293.0
2016-11-17 13:10:00,121.38,121.47,121.36,121.44,11979.0,111.8404,111.9234,111.822,111.8957,11979.0
2016-11-17 13:15:00,121.46,121.5,121.39,121.5,12337.0,111.9142,111.951,111.8497,111.951,12337.0
2016-11-17 13:20:00,121.5,121.59,121.48,121.55,9861.0,111.951,112.0339,111.9326,111.9971,9861.0
2016-11-17 13:25:00,121.49,121.62,121.48,121.59,7393.0,111.9418,112.0616,111.9326,112.0339,7393.0
2016-11-17 13:30:00,121.58,121.67,121.56,121.58,13482.0,112.0247,112.1076,112.0063,112.0247,13482.0
2016-11-17 13:35:00,121.59,121.67,121.58,121.63,7001.0,112.0339,112.1076,112.0247,112.0708,7001.0
2016-11-17 13:40:00,121.6,121.76,121.57,121.75,5447.0,112.0432,112.1906,112.0155,112.1814,5447.0
2016-11-17 13:45:00,121.76,121.76,121.67,121.73,5500.0,112.1906,112.1906,112.1076,112.1629,5500.0
2016-11-17 13:50:00,121.72,121.95,121.66,121.91,26344.0,112.1537,112.3656,112.0984,112.3288,26344.0
2016-11-17 13:55:00,121.86,121.91,121.84,121.88,14421.0,112.2827,112.3288,112.2643,112.3011,14421.0
2016-11-17 14:00:00,121.86,121.9,121.81,121.85,28604.0,112.2827,112.3196,112.2366,112.2735,28604.0
2016-11-17 14:05:00,121.85,121.91,121.83,121.87,24860.0,112.2735,112.3288,112.2551,112.2919,24860.0
2016-11-17 14:10:00,121.87,121.9,121.84,121.88,13590.0,112.2919,112.3196,112.2643,112.3011,13590.0
2016-11-17 14:15:00,121.88,121.94,121.88,121.92,4292.0,112.3011,112.3564,112.3011,112.338,4292.0
2016-11-17 14:20:00,121.89,121.99,121.83,121.93,19873.0,112.3104,112.4025,112.2551,112.3472,19873.0
2016-11-17 14:25:00,121.94,121.98,121.9,121.97,10143.0,112.3564,112.3933,112.3196,112.3841,10143.0
2016-11-17 14:30:00,121.96,121.98,121.93,121.96,21427.0,112.3749,112.3933,112.3472,112.3749,21427.0
2016-11-17 14:35:00,121.94,121.98,121.85,121.93,22464.0,112.3564,112.3933,112.2735,112.3472,22464.0
2016-11-17 14:40:00,121.93,121.97,121.92,121.93,7747.0,112.3472,112.3841,112.338,112.3472,7747.0
2016-11-17 14:45:00,121.92,122.03,121.9,122.0,6412.0,112.338,112.4394,112.3196,112.4117,6412.0
2016-11-17 14:50:00,122.0,122.0,121.94,121.99,13403.0,112.4117,112.4117,112.3564,112.4025,13403.0
2016-11-17 14:55:00,121.99,122.02,121.96,122.02,9054.0,112.4025,112.4301,112.3749,112.4301,9054.0
2016-11-17 15:00:00,122.02,122.04,121.92,121.99,6435.0,112.4301,112.4486,112.338,112.4025,6435.0
2016-11-17 15:05:00,121.97,122.1,121.97,122.09,9564.0,112.3841,112.5039,112.3841,112.4946,9564.0
2016-11-17 15:10:00,122.1,122.22,122.1,122.22,9833.0,112.5039,112.6144,112.5039,112.6144,9833.0
2016-11-17 15:15:00,122.21,122.34,122.2,122.32,8582.0,112.6052,112.725,112.596,112.7066,8582.0
2016-11-17 15:20:00,122.34,122.36,122.28,122.34,17442.0,112.725,112.7434,112.6697,112.725,17442.0
2016-11-17 15:25:00,122.33,122.41,122.28,122.36,34731.0,112.7158,112.7895,112.6697,112.7434,34731.0
2016-11-17 15:30:00,122.37,122.38,122.18,122.19,33907.0,112.7526,112.7618,112.5776,112.5868,33907.0
2016-11-17 15:35:00,122.21,122.23,122.07,122.08,23450.0,112.6052,112.6236,112.4762,112.4854,23450.0
2016-11-17 15:40:00,122.08,122.08,121.79,121.81,32877.0,112.4854,112.4854,112.2182,112.2366,32877.0
2016-11-17 15:45:00,121.81,121.95,121.8,121.93,25743.0,112.2366,112.3656,112.2274,112.3472,25743.0
2016-11-17 15:50:00,121.95,121.97,121.83,121.86,33995.0,112.3656,112.3841,112.2551,112.2827,33995.0
2016-11-17 15:55:00,121.85,121.91,121.74,121.81,67861.0,112.2735,112.3288,112.1721,112.2366,67861.0
2016-11-18 09:30:00,122.03,122.55,122.01,122.54,33166.0,112.4394,112.9185,112.4209,112.9093,33166.0
2016-11-18 09:35:00,122.56,122.57,122.45,122.57,650.0,112.9277,112.9369,112.8263,112.9369,650.0
2016-11-18 09:40:00,122.59,122.59,122.28,122.31,3513.0,112.9553,112.9553,112.6697,112.6973,3513.0
2016-11-18 09:45:00,122.06,122.32,122.06,122.14,3267.0,112.467,112.7066,112.467,112.5407,3267.0
2016-11-18 09:50:00,122.16,122.21,122.07,122.07,6305.0,112.5591,112.6052,112.4762,112.4762,6305.0
2016-11-18 09:55:00,122.1,122.1,121.85,121.93,9753.0,112.5039,112.5039,112.2735,112.3472,9753.0
2016-11-18 10:00:00,121.86,121.86,121.65,121.75,2433.0,112.2827,112.2827,112.0892,112.1814,2433.0
2016-11-18 10:05:00,121.73,122.05,121.73,122.05,6051.0,112.1629,112.4578,112.1629,112.4578,6051.0
2016-11-18 10:10:00,121.99,122.19,121.94,122.07,2625.0,112.4025,112.5868,112.3564,112.4762,2625.0
2016-11-18 10:15:00,122.16,122.17,122.01,122.01,1500.0,112.5591,112.5684,112.4209,112.4209,1500.0
2016-11-18 10:20:00,122.06,122.06,121.94,121.96,2506.0,112.467,112.467,112.3564,112.3749,2506.0
2016-11-18 10:25:00,121.99,122.03,121.93,122.0,1104.0,112.4025,112.4394,112.3472,112.4117,1104.0
2016-11-18 10:30:00,121.91,121.99,121.59,121.6,9154.0,112.3288,112.4025,112.0339,112.0432,9154.0
2016-11-18 10:35:00,121.58,121.73,121.56,121.71,4537.0,112.0247,112.1629,112.0063,112.1445,4537.0
2016-11-18 10:40:00,121.69,121.74,121.53,121.74,5680.0,112.1261,112.1721,111.9787,112.1721,5680.0
2016-11-18 10:45:00,121.73,121.86,121.66,121.86,5984.0,112.1629,112.2827,112.0984,112.2827,5984.0
2016-11-18 10:50:00,121.82,121.97,121.76,121.81,17181.0,112.2459,112.3841,112.1906,112.2366,17181.0
2016-11-18 10:55:00,121.76,122.0,121.73,122.0,14846.0,112.1906,112.4117,112.1629,112.4117,14846.0
2016-11-18 11:00:00,121.96,122.01,121.77,121.94,18597.0,112.3749,112.4209,112.1998,112.3564,18597.0
2016-11-18 11:05:00,121.83,121.99,121.8,121.99,1800.0,112.2551,112.4025,112.2274,112.4025,1800.0
2016-11-18 11:10:00,121.9,121.98,121.82,121.82,7200.0,112.3196,112.3933,112.2459,112.2459,7200.0
2016-11-18 11:15:00,121.82,121.87,121.68,121.75,1500.0,112.2459,112.2919,112.1169,112.1814,1500.0
2016-11-18 11:20:00,121.75,121.86,121.65,121.82,9254.0,112.1814,112.2827,112.0892,112.2459,9254.0
2016-11-18 11:25:00,121.82,121.86,121.75,121.86,2294.0,112.2459,112.2827,112.1814,112.2827,2294.0
2016-11-18 11:30:00,121.88,121.88,121.6,121.65,10810.0,112.3011,112.3011,112.0432,112.0892,10810.0
2016-11-18 11:35:00,121.67,121.8,121.67,121.79,8326.0,112.1076,112.2274,112.1076,112.2182,8326.0
2016-11-18 11:40:00,121.83,121.85,121.79,121.8,2992.0,112.2551,112.2735,112.2182,112.2274,2992.0
2016-11-18 11:45:00,121.78,121.84,121.61,121.61,1200.0,112.209,112.2643,112.0524,112.0524,1200.0
2016-11-18 11:50:00,121.61,121.63,121.43,121.45,4546.0,112.0524,112.0708,111.8865,111.9049,4546.0
2016-11-18 11:55:00,121.44,121.5,121.37,121.38,7294.0,111.8957,111.951,111.8312,111.8404,7294.0
2016-11-18 12:00:00,121.38,121.57,121.34,121.5,5797.0,111.8404,112.0155,111.8036,111.951,5797.0
2016-11-18 12:05:00,121.5,121.57,121.48,121.5,4875.0,111.951,112.0155,111.9326,111.951,4875.0
2016-11-18 12:10:00,121.48,121.52,121.41,121.48,4909.0,111.9326,111.9694,111.8681,111.9326,4909.0
2016-11-18 12:15:00,121.48,121.57,121.47,121.57,5916.0,111.9326,112.0155,111.9234,112.0155,5916.0
2016-11-18 12:20:00,121.55,121.57,121.47,121.52,3395.0,111.9971,112.0155,111.9234,111.9694,3395.0
2016-11-18 12:25:00,121.53,121.58,121.53,121.57,1365.0,111.9787,112.0247,111.9787,112.0155,1365.0
2016-11-18 12:30:00,121.53,121.54,121.35,121.38,6287.0,111.9787,111.9879,111.8128,111.8404,6287.0
2016-11-18 12:35:00,121.35,121.48,121.35,121.48,7779.0,111.8128,111.9326,111.8128,111.9326,7779.0
2016-11-18 12:40:00,121.48,121.51,121.45,121.49,6568.0,111.9326,111.9602,111.9049,111.9418,6568.0
2016-11-18 12:45:00,121.49,121.52,121.46,121.51,6990.0,111.9418,111.9694,111.9142,111.9602,6990.0
2016-11-18 12:50:00,121.54,121.54,121.47,121.51,2000.0,111.9879,111.9879,111.9234,111.9602,2000.0
2016-11-18 12:55:00,121.48,121.58,121.47,121.58,2565.0,111.9326,112.0247,111.9234,112.0247,2565.0
2016-11-18 13:00:00,121.54,121.57,121.46,121.46,5404.0,111.9879,112.0155,111.9142,111.9142,5404.0
2016-11-18 13:05:00,121.47,121.51,121.47,121.48,4525.0,111.9234,111.9602,111.9234,111.9326,4525.0
2016-11-18 13:10:00,121.49,121.55,121.47,121.55,8528.0,111.9418,111.9971,111.9234,111.9971,8528.0
2016-11-18 13:15:00,121.51,121.52,121.49,121.5,1744.0,111.9602,111.9694,111.9418,111.951,1744.0
2016-11-18 13:20:00,121.5,121.65,121.49,121.65,2200.0,111.951,112.0892,111.9418,112.0892,2200.0
2016-11-18 13:25:00,121.69,121.69,121.47,121.48,3986.0,112.1261,112.1261,111.9234,111.9326,3986.0
2016-11-18 13:30:00,121.47,121.53,121.47,121.49,8091.0,111.9234,111.9787,111.9234,111.9418,8091.0
2016-11-18 13:35:00,121.51,121.69,121.51,121.69,2919.0,111.9602,112.1261,111.9602,112.1261,2919.0
2016-11-18 13:40:00,121.62,121.63,121.49,121.49,2867.0,112.0616,112.0708,111.9418,111.9418,2867.0
2016-11-18 13:45:00,121.51,121.72,121.5,121.72,1775.0,111.9602,112.1537,111.951,112.1537,1775.0
2016-11-18 13:50:00,121.71,121.72,121.54,121.54,3831.0,112.1445,112.1537,111.9879,111.9879,3831.0
2016-11-18 13:55:00,121.53,121.55,121.5,121.55,2300.0,111.9787,111.9971,111.951,111.9971,2300.0
2016-11-18 14:00:00,121.54,121.66,121.54,121.66,2768.0,111.9879,112.0984,111.9879,112.0984,2768.0
2016-11-18 14:05:00,121.66,121.67,121.48,121.57,2931.0,112.0984,112.1076,111.9326,112.0155,2931.0
2016-11-18 14:10:00,121.52,121.58,121.52,121.57,3882.0,111.9694,112.0247,111.9694,112.0155,3882.0
2016-11-18 14:15:00,121.57,121.66,121.57,121.63,3042.0,112.0155,112.0984,112.0155,112.0708,3042.0
2016-11-18 14:20:00,121.58,121.58,121.5,121.58,4460.0,112.0247,112.0247,111.951,112.0247,4460.0
2016-11-18 14:25:00,121.59,121.73,121.59,121.7,4253.0,112.0339,112.1629,112.0339,112.1353,4253.0
2016-11-18 14:30:00,121.66,121.77,121.65,121.75,2865.0,112.0984,112.1998,112.0892,112.1814,2865.0
2016-11-18 14:35:00,121.74,121.8,121.71,121.79,7096.0,112.1721,112.2274,112.1445,112.2182,7096.0
2016-11-18 14:40:00,121.76,121.83,121.76,121.8,2377.0,112.1906,112.2551,112.1906,112.2274,2377.0
2016-11-18 14:45:00,121.77,121.83,121.72,121.74,1270.0,112.1998,112.2551,112.1537,112.1721,1270.0
2016-11-18 14:50:00,121.73,121.78,121.73,121.76,2394.0,112.1629,112.209,112.1629,112.1906,2394.0
2016-11-18 14:55:00,121.77,121.85,121.77,121.8,2451.0,112.1998,112.2735,112.1998,112.2274,2451.0
2016-11-18 15:00:00,121.79,121.82,121.77,121.78,2315.0,112.2182,112.2459,112.1998,112.209,2315.0
2016-11-18 15:05:00,121.78,121.81,121.62,121.7,4994.0,112.209,112.2366,112.0616,112.1353,4994.0
2016-11-18 15:10:00,121.69,121.78,121.68,121.73,3481.0,112.1261,112.209,112.1169,112.1629,3481.0
2016-11-18 15:15:00,121.74,121.74,121.59,121.69,9072.0,112.1721,112.1721,112.0339,112.1261,9072.0
2016-11-18 15:20:00,121.7,121.72,121.65,121.71,3115.0,112.1353,112.1537,112.0892,112.1445,3115.0
2016-11-18 15:25:00,121.69,121.74,121.68,121.73,4415.0,112.1261,112.1721,112.1169,112.1629,4415.0
2016-11-18 15:30:00,121.71,121.74,121.69,121.7,7651.0,112.1445,112.1721,112.1261,112.1353,7651.0
2016-11-18 15:35:00,121.69,121.73,121.64,121.73,12982.0,112.1261,112.1629,112.08,112.1629,12982.0
2016-11-18 15:40:00,121.73,121.82,121.73,121.74,13211.0,112.1629,112.2459,112.1629,112.1721,13211.0
2016-11-18 15:45:00,121.75,121.78,121.65,121.75,16592.0,112.1814,112.209,112.0892,112.1814,16592.0
2016-11-18 15:50:00,121.75,121.75,121.59,121.59,14318.0,112.1814,112.1814,112.0339,112.0339,14318.0
2016-11-18 15:55:00,121.58,121.62,121.44,121.6,40169.0,112.0247,112.0616,111.8957,112.0432,40169.0
2016-11-21 09:30:00,121.37,121.5,121.22,121.26,8477.0,112.1347,112.2548,111.9961,112.0331,8477.0
2016-11-21 09:35:00,121.46,121.79,121.34,121.52,7627.0,112.2179,112.5228,112.107,112.2733,7627.0
2016-11-21 09:40:00,121.68,122.1,121.67,122.1,3585.0,112.4211,112.8092,112.4119,112.8092,3585.0
2016-11-21 09:45:00,122.14,122.16,121.95,122.16,7104.0,112.8461,112.8646,112.6706,112.8646,7104.0
2016-11-21 09:50:00,122.19,122.3,122.1,122.13,9415.0,112.8923,112.994,112.8092,112.8369,9415.0
2016-11-21 09:55:00,122.21,122.23,122.02,122.22,10121.0,112.9108,112.9293,112.7353,112.92,10121.0
2016-11-21 10:00:00,122.22,122.22,121.81,121.84,12335.0,112.92,112.92,112.5412,112.569,12335.0
2016-11-21 10:05:00,121.79,121.8,121.62,121.62,6882.0,112.5228,112.532,112.3657,112.3657,6882.0
2016-11-21 10:10:00,121.61,121.8,121.55,121.78,8477.0,112.3565,112.532,112.301,112.5135,8477.0
2016-11-21 10:15:00,121.77,121.9,121.65,121.76,6179.0,112.5043,112.6244,112.3934,112.495,6179.0
2016-11-21 10:20:00,121.78,121.88,121.76,121.88,3000.0,112.5135,112.6059,112.495,112.6059,3000.0
2016-11-21 10:25:00,121.83,121.95,121.83,121.95,15764.0,112.5597,112.6706,112.5597,112.6706,15764.0
2016-11-21 10:30:00,121.89,122.03,121.87,122.03,5300.0,112.6151,112.7445,112.5967,112.7445,5300.0
2016-11-21 10:35:00,121.97,121.97,121.81,121.9,19373.0,112.6891,112.6891,112.5412,112.6244,19373.0
2016-11-21 10:40:00,121.9,121.97,121.88,121.97,28130.0,112.6244,112.6891,112.6059,112.6891,28130.0
2016-11-21 10:45:00,121.98,122.01,121.95,122.01,1150.0,112.6983,112.726,112.6706,112.726,1150.0
2016-11-21 10:50:00,121.97,121.97,121.77,121.79,6740.0,112.6891,112.6891,112.5043,112.5228,6740.0
2016-11-21 10:55:00,121.75,121.83,121.71,121.82,3650.0,112.4858,112.5597,112.4488,112.5505,3650.0
2016-11-21 11:00:00,121.84,121.87,121.65,121.65,4206.0,112.569,112.5967,112.3934,112.3934,4206.0
2016-11-21 11:05:00,121.62,121.62,121.44,121.44,4028.0,112.3657,112.3657,112.1994,112.1994,4028.0
2016-11-21 11:10:00,121.43,121.55,121.39,121.52,5852.0,112.1902,112.301,112.1532,112.2733,5852.0
2016-11-21 11:15:00,121.47,121.56,121.41,121.46,2949.0,112.2271,112.3103,112.1717,112.2179,2949.0
2016-11-21 11:20:00,121.44,121.46,121.35,121.4,1619.0,112.1994,112.2179,112.1162,112.1624,1619.0
2016-11-21 11:25:00,121.36,121.44,121.36,121.39,4215.0,112.1255,112.1994,112.1255,112.1532,4215.0
2016-11-21 11:30:00,121.4,121.55,121.38,121.55,4196.0,112.1624,112.301,112.144,112.301,4196.0
2016-11-21 11:35:00,121.51,121.55,121.49,121.5,3126.0,112.2641,112.301,112.2456,112.2548,3126.0
2016-11-21 11:40:00,121.52,121.59,121.44,121.57,4756.0,112.2733,112.338,112.1994,112.3195,4756.0
2016-11-21 11:45:00,121.59,121.64,121.58,121.58,5900.0,112.338,112.3842,112.3287,112.3287,5900.0
2016-11-21 11:50:00,121.55,121.56,121.48,121.51,3300.0,112.301,112.3103,112.2363,112.2641,3300.0
2016-11-21 11:55:00,121.5,121.69,121.44,121.69,8508.0,112.2548,112.4304,112.1994,112.4304,8508.0
2016-11-21 12:00:00,121.71,121.71,121.56,121.56,1872.0,112.4488,112.4488,112.3103,112.3103,1872.0
2016-11-21 12:05:00,121.5,121.65,121.5,121.63,3000.0,112.2548,112.3934,112.2548,112.3749,3000.0
2016-11-21 12:10:00,121.57,121.64,121.5,121.63,8457.0,112.3195,112.3842,112.2548,112.3749,8457.0
2016-11-21 12:15:00,121.66,121.81,121.66,121.79,2400.0,112.4026,112.5412,112.4026,112.5228,2400.0
2016-11-21 12:20:00,121.8,121.8,121.61,121.61,1798.0,112.532,112.532,112.3565,112.3565,1798.0
2016-11-21 12:25:00,121.58,121.58,121.49,121.49,2028.0,112.3287,112.3287,112.2456,112.2456,2028.0
2016-11-21 12:30:00,121.45,121.62,121.45,121.49,5787.0,112.2086,112.3657,112.2086,112.2456,5787.0
2016-11-21 12:35:00,121.48,121.69,121.45,121.65,4491.0,112.2363,112.4304,112.2086,112.3934,4491.0
2016-11-21 12:40:00,121.68,121.8,121.68,121.8,1100.0,112.4211,112.532,112.4211,112.532,1100.0
2016-11-21 12:45:00,121.84,121.84,121.73,121.73,1750.0,112.569,112.569,112.4673,112.4673,1750.0
2016-11-21 12:50:00,121.72,121.75,121.67,121.68,3516.0,112.4581,112.4858,112.4119,112.4211,3516.0
2016-11-21 12:55:00,121.68,121.69,121.58,121.6,1100.0,112.4211,112.4304,112.3287,112.3472,1100.0
2016-11-21 13:00:00,121.55,121.64,121.55,121.64,2095.0,112.301,112.3842,112.301,112.3842,2095.0
2016-11-21 13:05:00,121.59,121.66,121.53,121.53,5889.0,112.338,112.4026,112.2825,112.2825,5889.0
2016-11-21 13:10:00,121.5,121.54,121.47,121.47,1400.0,112.2548,112.2918,112.2271,112.2271,1400.0
2016-11-21 13:15:00,121.47,121.57,121.47,121.51,3100.0,112.2271,112.3195,112.2271,112.2641,3100.0
2016-11-21 13:20:00,121.49,121.49,121.4,121.43,2300.0,112.2456,112.2456,112.1624,112.1902,2300.0
2016-11-21 13:25:00,121.41,121.46,121.38,121.42,2242.0,112.1717,112.2179,112.144,112.1809,2242.0
2016-11-21 13:30:00,121.46,121.55,121.46,121.5,2900.0,112.2179,112.301,112.2179,112.2548,2900.0
2016-11-21 13:35:00,121.46,121.52,121.46,121.52,2421.0,112.2179,112.2733,112.2179,112.2733,2421.0
2016-11-21 13:40:00,121.51,121.57,121.51,121.54,4606.0,112.2641,112.3195,112.2641,112.2918,4606.0
2016-11-21 13:45:00,121.56,121.57,121.51,121.51,3900.0,112.3103,112.3195,112.2641,112.2641,3900.0
2016-11-21 13:50:00,121.49,121.49,121.46,121.48,1938.0,112.2456,112.2456,112.2179,112.2363,1938.0
2016-11-21 13:55:00,121.45,121.54,121.45,121.48,3299.0,112.2086,112.2918,112.2086,112.2363,3299.0
2016-11-21 14:00:00,121.46,121.48,121.43,121.43,3300.0,112.2179,112.2363,112.1902,112.1902,3300.0
2016-11-21 14:05:00,121.45,121.45,121.28,121.28,2700.0,112.2086,112.2086,112.0516,112.0516,2700.0
2016-11-21 14:10:00,121.27,121.34,121.25,121.34,7991.0,112.0423,112.107,112.0238,112.107,7991.0
2016-11-21 14:15:00,121.35,121.37,121.34,121.36,3217.0,112.1162,112.1347,112.107,112.1255,3217.0
2016-11-21 14:20:00,121.35,121.38,121.3,121.3,2722.0,112.1162,112.144,112.07,112.07,2722.0
2016-11-21 14:25:00,121.34,121.34,121.3,121.31,3284.0,112.107,112.107,112.07,112.0793,3284.0
2016-11-21 14:30:00,121.32,121.36,121.3,121.3,2100.0,112.0885,112.1255,112.07,112.07,2100.0
2016-11-21 14:35:00,121.29,121.33,121.29,121.31,4500.0,112.0608,112.0978,112.0608,112.0793,4500.0
2016-11-21 14:40:00,121.3,121.33,121.29,121.3,6419.0,112.07,112.0978,112.0608,112.07,6419.0
2016-11-21 14:45:00,121.29,121.35,121.29,121.32,4209.0,112.0608,112.1162,112.0608,112.0885,4209.0
2016-11-21 14:50:00,121.32,121.38,121.32,121.37,2300.0,112.0885,112.144,112.0885,112.1347,2300.0
2016-11-21 14:55:00,121.35,121.37,121.29,121.3,6287.0,112.1162,112.1347,112.0608,112.07,6287.0
2016-11-21 15:00:00,121.29,121.34,121.27,121.34,7750.0,112.0608,112.107,112.0423,112.107,7750.0
2016-11-21 15:05:00,121.33,121.37,121.3,121.34,4087.0,112.0978,112.1347,112.07,112.107,4087.0
2016-11-21 15:10:00,121.34,121.36,121.29,121.31,4599.0,112.107,112.1255,112.0608,112.0793,4599.0
2016-11-21 15:15:00,121.32,121.32,121.29,121.3,6184.0,112.0885,112.0885,112.0608,112.07,6184.0
2016-11-21 15:20:00,121.29,121.32,121.28,121.3,7635.0,112.0608,112.0885,112.0516,112.07,7635.0
2016-11-21 15:25:00,121.3,121.32,121.29,121.31,5950.0,112.07,112.0885,112.0608,112.0793,5950.0
2016-11-21 15:30:00,121.32,121.37,121.31,121.34,8529.0,112.0885,112.1347,112.0793,112.107,8529.0
2016-11-21 15:35:00,121.35,121.35,121.3,121.35,11779.0,112.1162,112.1162,112.07,112.1162,11779.0
2016-11-21 15:40:00,121.38,121.47,121.37,121.47,14940.0,112.144,112.2271,112.1347,112.2271,14940.0
2016-11-21 15:45:00,121.47,121.49,121.44,121.49,37474.0,112.2271,112.2456,112.1994,112.2456,37474.0
2016-11-21 15:50:00,121.49,121.62,121.48,121.59,23578.0,112.2456,112.3657,112.2363,112.338,23578.0
2016-11-21 15:55:00,121.58,121.65,121.56,121.61,37164.0,112.3287,112.3934,112.3103,112.3565,37164.0
2016-11-22 09:30:00,121.6,121.68,121.49,121.59,11000.0,112.3472,112.4211,112.2456,112.338,11000.0
2016-11-22 09:35:00,121.5,121.59,121.41,121.51,2004.0,112.2548,112.338,112.1717,112.2641,2004.0
2016-11-22 09:40:00,121.46,121.66,121.46,121.54,840.0,112.2179,112.4026,112.2179,112.2918,840.0
2016-11-22 09:45:00,121.67,121.67,121.48,121.5,2550.0,112.4119,112.4119,112.2363,112.2548,2550.0
2016-11-22 09:50:00,121.53,121.61,121.41,121.41,4829.0,112.2825,112.3565,112.1717,112.1717,4829.0
2016-11-22 09:55:00,121.4,121.43,121.34,121.4,1200.0,112.1624,112.1902,112.107,112.1624,1200.0
2016-11-22 10:00:00,121.36,121.36,121.21,121.21,2000.0,112.1255,112.1255,111.9869,111.9869,2000.0
2016-11-22 10:05:00,121.18,121.47,121.16,121.38,4860.0,111.9592,112.2271,111.9407,112.144,4860.0
2016-11-22 10:10:00,121.44,121.49,121.39,121.39,600.0,112.1994,112.2456,112.1532,112.1532,600.0
2016-11-22 10:15:00,121.39,121.54,121.35,121.54,800.0,112.1532,112.2918,112.1162,112.2918,800.0
2016-11-22 10:20:00,121.53,121.55,121.48,121.5,1802.0,112.2825,112.301,112.2363,112.2548,1802.0
2016-11-22 10:25:00,121.42,121.42,121.24,121.24,2030.0,112.1809,112.1809,112.0146,112.0146,2030.0
2016-11-22 10:30:00,121.22,121.31,121.22,121.31,1600.0,111.9961,112.0793,111.9961,112.0793,1600.0
2016-11-22 10:35:00,121.33,121.35,121.25,121.29,2357.0,112.0978,112.1162,112.0238,112.0608,2357.0
2016-11-22 10:40:00,121.23,121.3,121.21,121.21,4005.0,112.0054,112.07,111.9869,111.9869,4005.0
2016-11-22 10:45:00,121.19,121.19,120.96,120.99,2798.0,111.9684,111.9684,111.7559,111.7836,2798.0
2016-11-22 10:50:00,120.98,121.04,120.95,121.01,2475.0,111.7744,111.8298,111.7467,111.8021,2475.0
2016-11-22 10:55:00,120.97,120.97,120.86,120.9,2500.0,111.7652,111.7652,111.6635,111.7005,2500.0
2016-11-22 11:00:00,120.82,120.93,120.82,120.88,6454.0,111.6266,111.7282,111.6266,111.682,6454.0
2016-11-22 11:05:00,120.91,120.93,120.8,120.84,2800.0,111.7097,111.7282,111.6081,111.645,2800.0
2016-11-22 11:10:00,120.85,120.86,120.76,120.78,4886.0,111.6543,111.6635,111.5711,111.5896,4886.0
2016-11-22 11:15:00,120.78,120.82,120.75,120.79,3730.0,111.5896,111.6266,111.5619,111.5988,3730.0
2016-11-22 11:20:00,120.75,120.81,120.74,120.78,7241.0,111.5619,111.6173,111.5527,111.5896,7241.0
2016-11-22 11:25:00,120.78,120.8,120.69,120.69,12055.0,111.5896,111.6081,111.5065,111.5065,12055.0
2016-11-22 11:30:00,120.71,120.71,120.4,120.45,6028.0,111.5249,111.5249,111.2385,111.2847,6028.0
2016-11-22 11:35:00,120.42,120.42,120.29,120.36,10300.0,111.257,111.257,111.1369,111.2016,10300.0
2016-11-22 11:40:00,120.37,120.5,120.36,120.36,4600.0,111.2108,111.3309,111.2016,111.2016,4600.0
2016-11-22 11:45:00,120.41,120.41,120.31,120.31,1299.0,111.2478,111.2478,111.1554,111.1554,1299.0
2016-11-22 11:50:00,120.31,120.31,120.16,120.16,3125.0,111.1554,111.1554,111.0168,111.0168,3125.0
2016-11-22 11:55:00,120.24,120.27,120.19,120.2,4008.0,111.0907,111.1184,111.0445,111.0537,4008.0
2016-11-22 12:00:00,120.19,120.26,120.11,120.13,2963.0,111.0445,111.1092,110.9706,110.9891,2963.0
2016-11-22 12:05:00,120.19,120.22,120.14,120.19,3685.0,111.0445,111.0722,110.9983,111.0445,3685.0
2016-11-22 12:10:00,120.16,120.2,120.08,120.1,3801.0,111.0168,111.0537,110.9429,110.9614,3801.0
2016-11-22 12:15:00,120.14,120.14,120.08,120.09,1595.0,110.9983,110.9983,110.9429,110.9521,1595.0
2016-11-22 12:20:00,120.1,120.21,120.1,120.18,3900.0,110.9614,111.063,110.9614,111.0353,3900.0
2016-11-22 12:25:00,120.15,120.26,120.15,120.26,2905.0,111.0075,111.1092,111.0075,111.1092,2905.0
2016-11-22 12:30:00,120.24,120.29,120.22,120.27,2635.0,111.0907,111.1369,111.0722,111.1184,2635.0
2016-11-22 12:35:00,120.27,120.27,120.19,120.23,2100.0,111.1184,111.1184,111.0445,111.0815,2100.0
2016-11-22 12:40:00,120.2,120.28,120.2,120.27,5520.0,111.0537,111.1277,111.0537,111.1184,5520.0
2016-11-22 12:45:00,120.23,120.27,120.21,120.25,1700.0,111.0815,111.1184,111.063,111.0999,1700.0
2016-11-22 12:50:00,120.22,120.24,120.19,120.23,2723.0,111.0722,111.0907,111.0445,111.0815,2723.0
2016-11-22 12:55:00,120.27,120.39,120.25,120.39,3000.0,111.1184,111.2293,111.0999,111.2293,3000.0
2016-11-22 13:00:00,120.37,120.45,120.37,120.41,2198.0,111.2108,111.2847,111.2108,111.2478,2198.0
2016-11-22 13:05:00,120.43,120.47,120.4,120.4,2900.0,111.2662,111.3032,111.2385,111.2385,2900.0
2016-11-22 13:10:00,120.39,120.39,120.34,120.38,1605.0,111.2293,111.2293,111.1831,111.22,1605.0
2016-11-22 13:15:00,120.37,120.39,120.35,120.38,2400.0,111.2108,111.2293,111.1923,111.22,2400.0
2016-11-22 13:20:00,120.38,120.4,120.38,120.39,700.0,111.22,111.2385,111.22,111.2293,700.0
2016-11-22 13:25:00,120.37,120.45,120.36,120.44,2856.0,111.2108,111.2847,111.2016,111.2755,2856.0
2016-11-22 13:30:00,120.42,120.43,120.4,120.42,2658.0,111.257,111.2662,111.2385,111.257,2658.0
2016-11-22 13:35:00,120.43,120.45,120.41,120.43,3200.0,111.2662,111.2847,111.2478,111.2662,3200.0
2016-11-22 13:40:00,120.45,120.46,120.39,120.39,2671.0,111.2847,111.294,111.2293,111.2293,2671.0
2016-11-22 13:45:00,120.39,120.43,120.39,120.4,5966.0,111.2293,111.2662,111.2293,111.2385,5966.0
2016-11-22 13:50:00,120.39,120.41,120.29,120.33,14050.0,111.2293,111.2478,111.1369,111.1739,14050.0
2016-11-22 13:55:00,120.35,120.35,120.18,120.28,18557.0,111.1923,111.1923,111.0353,111.1277,18557.0
2016-11-22 14:00:00,120.28,120.28,120.15,120.18,5100.0,111.1277,111.1277,111.0075,111.0353,5100.0
2016-11-22 14:05:00,120.15,120.24,120.15,120.2,9152.0,111.0075,111.0907,111.0075,111.0537,9152.0
2016-11-22 14:10:00,120.18,120.19,120.12,120.13,6931.0,111.0353,111.0445,110.9798,110.9891,6931.0
2016-11-22 14:15:00,120.11,120.14,120.03,120.03,7570.0,110.9706,110.9983,110.8967,110.8967,7570.0
2016-11-22 14:20:00,120.01,120.06,119.85,119.85,12026.0,110.8782,110.9244,110.7304,110.7304,12026.0
2016-11-22 14:25:00,119.88,119.9,119.8,119.8,8759.0,110.7581,110.7766,110.6842,110.6842,8759.0
2016-11-22 14:30:00,119.84,120.0,119.77,119.87,12173.0,110.7211,110.869,110.6565,110.7489,12173.0
2016-11-22 14:35:00,119.87,120.07,119.87,120.07,2979.0,110.7489,110.9336,110.7489,110.9336,2979.0
2016-11-22 14:40:00,120.01,120.06,119.98,120.02,4533.0,110.8782,110.9244,110.8505,110.8874,4533.0
2016-11-22 14:45:00,120.02,120.02,119.97,119.97,3739.0,110.8874,110.8874,110.8412,110.8412,3739.0
2016-11-22 14:50:00,119.96,119.98,119.9,119.91,5591.0,110.832,110.8505,110.7766,110.7858,5591.0
2016-11-22 14:55:00,119.92,119.94,119.89,119.94,3565.0,110.795,110.8135,110.7673,110.8135,3565.0
2016-11-22 15:00:00,119.94,120.04,119.91,120.03,11198.0,110.8135,110.9059,110.7858,110.8967,11198.0
2016-11-22 15:05:00,120.03,120.07,120.03,120.06,3958.0,110.8967,110.9336,110.8967,110.9244,3958.0
2016-11-22 15:10:00,120.07,120.15,120.07,120.15,7501.0,110.9336,111.0075,110.9336,111.0075,7501.0
2016-11-22 15:15:00,120.14,120.27,120.14,120.27,14300.0,110.9983,111.1184,110.9983,111.1184,14300.0
2016-11-22 15:20:00,120.27,120.28,120.22,120.26,6101.0,111.1184,111.1277,111.0722,111.1092,6101.0
2016-11-22 15:25:00,120.26,120.37,120.2,120.36,8372.0,111.1092,111.2108,111.0537,111.2016,8372.0
2016-11-22 15:30:00,120.34,120.39,120.34,120.39,7081.0,111.1831,111.2293,111.1831,111.2293,7081.0
2016-11-22 15:35:00,120.39,120.49,120.35,120.45,10871.0,111.2293,111.3217,111.1923,111.2847,10871.0
2016-11-22 15:40:00,120.44,120.44,120.36,120.39,9328.0,111.2755,111.2755,111.2016,111.2293,9328.0
2016-11-22 15:45:00,120.37,120.41,120.35,120.38,14501.0,111.2108,111.2478,111.1923,111.22,14501.0
2016-11-22 15:50:00,120.39,120.46,120.38,120.43,23952.0,111.2293,111.294,111.22,111.2662,23952.0
2016-11-22 15:55:00,120.42,120.42,120.24,120.25,52389.0,111.257,111.257,111.0907,111.0999,52389.0
2016-11-23 09:30:00,120.18,120.24,119.9,119.9,9057.0,111.0353,111.0907,110.7766,110.7766,9057.0
2016-11-23 09:35:00,120.0,120.64,120.0,120.4,4076.0,110.869,111.4603,110.869,111.2385,4076.0
2016-11-23 09:40:00,120.37,120.48,120.33,120.42,3200.0,111.2108,111.3124,111.1739,111.257,3200.0
2016-11-23 09:45:00,120.34,120.45,120.28,120.29,1450.0,111.1831,111.2847,111.1277,111.1369,1450.0
2016-11-23 09:50:00,120.28,120.4,120.15,120.16,1900.0,111.1277,111.2385,111.0075,111.0168,1900.0
2016-11-23 09:55:00,120.26,120.37,120.17,120.31,2478.0,111.1092,111.2108,111.026,111.1554,2478.0
2016-11-23 10:00:00,120.48,120.56,120.31,120.42,2900.0,111.3124,111.3864,111.1554,111.257,2900.0
2016-11-23 10:05:00,120.37,120.45,120.26,120.26,2915.0,111.2108,111.2847,111.1092,111.1092,2915.0
2016-11-23 10:10:00,120.29,120.29,120.25,120.26,400.0,111.1369,111.1369,111.0999,111.1092,400.0
2016-11-23 10:15:00,120.25,120.39,120.22,120.3,2717.0,111.0999,111.2293,111.0722,111.1461,2717.0
2016-11-23 10:20:00,120.28,120.28,120.17,120.22,1500.0,111.1277,111.1277,111.026,111.0722,1500.0
2016-11-23 10:25:00,120.14,120.17,120.08,120.08,1653.0,110.9983,111.026,110.9429,110.9429,1653.0
2016-11-23 10:30:00,120.05,120.07,119.91,120.0,11300.0,110.9152,110.9336,110.7858,110.869,11300.0
2016-11-23 10:35:00,119.91,119.96,119.85,119.9,2850.0,110.7858,110.832,110.7304,110.7766,2850.0
2016-11-23 10:40:00,119.89,120.12,119.86,120.12,5585.0,110.7673,110.9798,110.7396,110.9798,5585.0
2016-11-23 10:45:00,120.13,120.19,120.09,120.12,3400.0,110.9891,111.0445,110.9521,110.9798,3400.0
2016-11-23 10:50:00,120.17,120.21,120.14,120.16,3400.0,111.026,111.063,110.9983,111.0168,3400.0
2016-11-23 10:55:00,120.19,120.24,120.14,120.23,2900.0,111.0445,111.0907,110.9983,111.0815,2900.0
2016-11-23 11:00:00,120.22,120.26,120.17,120.17,3102.0,111.0722,111.1092,111.026,111.026,3102.0
2016-11-23 11:05:00,120.14,120.17,120.08,120.16,2000.0,110.9983,111.026,110.9429,111.0168,2000.0
2016-11-23 11:10:00,120.14,120.17,120.11,120.11,1778.0,110.9983,111.026,110.9706,110.9706,1778.0
2016-11-23 11:15:00,120.15,120.16,119.5,119.92,30189.0,111.0075,111.0168,110.407,110.795,30189.0
2016-11-23 11:20:00,120.0,120.0,119.77,119.9,13909.0,110.869,110.869,110.6565,110.7766,13909.0
2016-11-23 11:25:00,119.9,119.92,119.74,119.74,4306.0,110.7766,110.795,110.6287,110.6287,4306.0
2016-11-23 11:30:00,119.79,119.87,119.76,119.83,3800.0,110.6749,110.7489,110.6472,110.7119,3800.0
2016-11-23 11:35:00,119.84,119.86,119.71,119.75,3386.0,110.7211,110.7396,110.601,110.638,3386.0
2016-11-23 11:40:00,119.78,119.85,119.76,119.83,2598.0,110.6657,110.7304,110.6472,110.7119,2598.0
2016-11-23 11:45:00,119.83,119.83,119.76,119.76,1600.0,110.7119,110.7119,110.6472,110.6472,1600.0
2016-11-23 11:50:00,119.79,119.79,119.66,119.66,2000.0,110.6749,110.6749,110.5548,110.5548,2000.0
2016-11-23 11:55:00,119.64,119.69,119.6,119.69,2200.0,110.5364,110.5826,110.4994,110.5826,2200.0
2016-11-23 12:00:00,119.74,119.8,119.67,119.77,11722.0,110.6287,110.6842,110.5641,110.6565,11722.0
2016-11-23 12:05:00,119.77,119.8,119.75,119.78,3274.0,110.6565,110.6842,110.638,110.6657,3274.0
2016-11-23 12:10:00,119.76,119.81,119.73,119.73,2000.0,110.6472,110.6934,110.6195,110.6195,2000.0
2016-11-23 12:15:00,119.76,119.95,119.74,119.94,4053.0,110.6472,110.8228,110.6287,110.8135,4053.0
2016-11-23 12:20:00,119.95,119.97,119.86,119.94,2331.0,110.8228,110.8412,110.7396,110.8135,2331.0
2016-11-23 12:25:00,119.97,119.97,119.87,119.9,1400.0,110.8412,110.8412,110.7489,110.7766,1400.0
2016-11-23 12:30:00,119.92,119.96,119.9,119.94,915.0,110.795,110.832,110.7766,110.8135,915.0
2016-11-23 12:35:00,119.91,119.97,119.91,119.95,1948.0,110.7858,110.8412,110.7858,110.8228,1948.0
2016-11-23 12:40:00,119.93,119.93,119.89,119.92,1690.0,110.8043,110.8043,110.7673,110.795,1690.0
2016-11-23 12:45:00,119.96,120.0,119.95,119.99,1200.0,110.832,110.869,110.8228,110.8597,1200.0
2016-11-23 12:50:00,119.94,119.96,119.86,119.86,2481.0,110.8135,110.832,110.7396,110.7396,2481.0
2016-11-23 12:55:00,119.8,119.8,119.78,119.78,300.0,110.6842,110.6842,110.6657,110.6657,300.0
2016-11-23 13:00:00,119.8,119.91,119.8,119.91,2447.0,110.6842,110.7858,110.6842,110.7858,2447.0
2016-11-23 13:05:00,119.88,119.88,119.82,119.83,2200.0,110.7581,110.7581,110.7027,110.7119,2200.0
2016-11-23 13:10:00,119.84,119.93,119.84,119.87,800.0,110.7211,110.8043,110.7211,110.7489,800.0
2016-11-23 13:15:00,119.94,120.0,119.92,119.98,1700.0,110.8135,110.869,110.795,110.8505,1700.0
2016-11-23 13:20:00,119.98,119.98,119.87,119.87,1800.0,110.8505,110.8505,110.7489,110.7489,1800.0
2016-11-23 13:25:00,119.89,119.89,119.82,119.82,1300.0,110.7673,110.7673,110.7027,110.7027,1300.0
2016-11-23 13:30:00,119.84,119.89,119.84,119.89,900.0,110.7211,110.7673,110.7211,110.7673,900.0
2016-11-23 13:35:00,119.96,119.98,119.93,119.98,3240.0,110.832,110.8505,110.8043,110.8505,3240.0
2016-11-23 13:40:00,119.95,120.03,119.95,120.01,2850.0,110.8228,110.8967,110.8228,110.8782,2850.0
2016-11-23 13:45:00,119.97,120.0,119.84,119.88,1400.0,110.8412,110.869,110.7211,110.7581,1400.0
2016-11-23 13:50:00,119.94,119.94,119.75,119.75,2446.0,110.8135,110.8135,110.638,110.638,2446.0
2016-11-23 13:55:00,119.75,119.76,119.58,119.58,3305.0,110.638,110.6472,110.4809,110.4809,3305.0
2016-11-23 14:00:00,119.6,119.76,119.58,119.76,2205.0,110.4994,110.6472,110.4809,110.6472,2205.0
2016-11-23 14:05:00,119.68,119.86,119.64,119.68,12298.0,110.5733,110.7396,110.5364,110.5733,12298.0
2016-11-23 14:10:00,119.69,119.78,119.63,119.78,2362.0,110.5826,110.6657,110.5271,110.6657,2362.0
2016-11-23 14:15:00,119.72,119.8,119.67,119.67,3185.0,110.6103,110.6842,110.5641,110.5641,3185.0
2016-11-23 14:20:00,119.63,119.84,119.63,119.69,3900.0,110.5271,110.7211,110.5271,110.5826,3900.0
2016-11-23 14:25:00,119.68,119.82,119.67,119.82,1100.0,110.5733,110.7027,110.5641,110.7027,1100.0
2016-11-23 14:30:00,119.82,119.88,119.8,119.88,1127.0,110.7027,110.7581,110.6842,110.7581,1127.0
2016-11-23 14:35:00,119.86,119.86,119.78,119.83,6450.0,110.7396,110.7396,110.6657,110.7119,6450.0
2016-11-23 14:40:00,119.85,119.93,119.84,119.89,625.0,110.7304,110.8043,110.7211,110.7673,625.0
2016-11-23 14:45:00,119.88,120.0,119.88,120.0,6440.0,110.7581,110.869,110.7581,110.869,6440.0
2016-11-23 14:50:00,120.0,120.0,119.89,119.9,6781.0,110.869,110.869,110.7673,110.7766,6781.0
2016-11-23 14:55:00,119.9,119.9,119.86,119.87,2536.0,110.7766,110.7766,110.7396,110.7489,2536.0
2016-11-23 15:00:00,119.87,119.91,119.87,119.88,3411.0,110.7489,110.7858,110.7489,110.7581,3411.0
2016-11-23 15:05:00,119.86,119.87,119.81,119.86,5500.0,110.7396,110.7489,110.6934,110.7396,5500.0
2016-11-23 15:10:00,119.85,119.87,119.79,119.84,4928.0,110.7304,110.7489,110.6749,110.7211,4928.0
2016-11-23 15:15:00,119.86,119.89,119.83,119.86,4204.0,110.7396,110.7673,110.7119,110.7396,4204.0
2016-11-23 15:20:00,119.84,119.84,119.78,119.8,5101.0,110.7211,110.7211,110.6657,110.6842,5101.0
2016-11-23 15:25:00,119.81,119.85,119.8,119.83,4700.0,110.6934,110.7304,110.6842,110.7119,4700.0
2016-11-23 15:30:00,119.84,119.96,119.84,119.96,8173.0,110.7211,110.832,110.7211,110.832,8173.0
2016-11-23 15:35:00,119.95,120.04,119.95,120.03,4812.0,110.8228,110.9059,110.8228,110.8967,4812.0
2016-11-23 15:40:00,120.03,120.18,120.02,120.11,13342.0,110.8967,111.0353,110.8874,110.9706,13342.0
2016-11-23 15:45:00,120.12,120.21,120.12,120.13,10923.0,110.9798,111.063,110.9798,110.9891,10923.0
2016-11-23 15:50:00,120.13,120.16,120.11,120.14,12944.0,110.9891,111.0168,110.9706,110.9983,12944.0
2016-11-23 15:55:00,120.15,120.16,120.04,120.06,19697.0,111.0075,111.0168,110.9059,110.9244,19697.0
2016-11-25 09:30:00,120.14,120.18,119.81,119.81,3691.0,110.9983,111.0353,110.6934,110.6934,3691.0
2016-11-25 09:35:00,119.89,120.18,119.5,119.54,12209.0,110.7673,111.0353,110.407,110.444,12209.0
2016-11-25 09:40:00,119.55,120.01,119.55,119.85,3530.0,110.4532,110.8782,110.4532,110.7304,3530.0
2016-11-25 09:45:00,119.85,120.15,119.85,120.03,2476.0,110.7304,111.0075,110.7304,110.8967,2476.0
2016-11-25 09:50:00,120.03,120.04,119.77,119.96,4818.0,110.8967,110.9059,110.6565,110.832,4818.0
2016-11-25 09:55:00,120.04,120.15,119.99,119.99,3104.0,110.9059,111.0075,110.8597,110.8597,3104.0
2016-11-25 10:00:00,120.05,120.07,119.94,120.07,6664.0,110.9152,110.9336,110.8135,110.9336,6664.0
2016-11-25 10:05:00,120.09,120.14,119.95,119.95,2400.0,110.9521,110.9983,110.8228,110.8228,2400.0
2016-11-25 10:10:00,119.92,119.97,119.84,119.84,1100.0,110.795,110.8412,110.7211,110.7211,1100.0
2016-11-25 10:15:00,119.81,119.83,119.78,119.83,1071.0,110.6934,110.7119,110.6657,110.7119,1071.0
2016-11-25 10:20:00,119.84,119.87,119.65,119.65,4000.0,110.7211,110.7489,110.5456,110.5456,4000.0
2016-11-25 10:25:00,119.65,119.68,119.58,119.67,3643.0,110.5456,110.5733,110.4809,110.5641,3643.0
2016-11-25 10:30:00,119.63,119.63,119.52,119.54,4722.0,110.5271,110.5271,110.4255,110.444,4722.0
2016-11-25 10:35:00,119.49,119.61,119.49,119.56,4400.0,110.3978,110.5086,110.3978,110.4624,4400.0
2016-11-25 10:40:00,119.53,119.56,119.48,119.54,4758.0,110.4347,110.4624,110.3885,110.444,4758.0
2016-11-25 10:45:00,119.54,119.55,119.27,119.32,10254.0,110.444,110.4532,110.1945,110.2407,10254.0
2016-11-25 10:50:00,119.34,119.34,119.0,119.08,29995.0,110.2592,110.2592,109.9451,110.019,29995.0
2016-11-25 10:55:00,119.1,119.15,118.93,119.1,30310.0,110.0374,110.0836,109.8804,110.0374,30310.0
2016-11-25 11:00:00,119.16,119.41,119.15,119.39,12465.0,110.0929,110.3239,110.0836,110.3054,12465.0
2016-11-25 11:05:00,119.4,119.55,119.4,119.55,4175.0,110.3146,110.4532,110.3146,110.4532,4175.0
2016-11-25 11:10:00,119.56,119.64,119.56,119.62,3048.0,110.4624,110.5364,110.4624,110.5179,3048.0
2016-11-25 11:15:00,119.61,119.81,119.61,119.76,6423.0,110.5086,110.6934,110.5086,110.6472,6423.0
2016-11-25 11:20:00,119.8,119.85,119.65,119.74,4741.0,110.6842,110.7304,110.5456,110.6287,4741.0
2016-11-25 11:25:00,119.76,119.86,119.76,119.8,3900.0,110.6472,110.7396,110.6472,110.6842,3900.0
2016-11-25 11:30:00,119.83,119.85,119.72,119.78,3204.0,110.7119,110.7304,110.6103,110.6657,3204.0
2016-11-25 11:35:00,119.72,119.81,119.66,119.7,3568.0,110.6103,110.6934,110.5548,110.5918,3568.0
2016-11-25 11:40:00,119.74,119.74,119.63,119.68,2898.0,110.6287,110.6287,110.5271,110.5733,2898.0
2016-11-25 11:45:00,119.64,119.71,119.6,119.71,7264.0,110.5364,110.601,110.4994,110.601,7264.0
2016-11-25 11:50:00,119.76,119.76,119.64,119.71,3244.0,110.6472,110.6472,110.5364,110.601,3244.0
2016-11-25 11:55:00,119.7,119.75,119.7,119.75,1500.0,110.5918,110.638,110.5918,110.638,1500.0
2016-11-25 12:00:00,119.7,119.7,119.61,119.62,2000.0,110.5918,110.5918,110.5086,110.5179,2000.0
2016-11-25 12:05:00,119.66,119.71,119.65,119.7,4615.0,110.5548,110.601,110.5456,110.5918,4615.0
2016-11-25 12:10:00,119.71,119.76,119.67,119.67,2704.0,110.601,110.6472,110.5641,110.5641,2704.0
2016-11-25 12:15:00,119.65,119.8,119.65,119.78,4421.0,110.5456,110.6842,110.5456,110.6657,4421.0
2016-11-25 12:20:00,119.78,119.78,119.63,119.73,4371.0,110.6657,110.6657,110.5271,110.6195,4371.0
2016-11-25 12:25:00,119.73,119.74,119.67,119.67,4175.0,110.6195,110.6287,110.5641,110.5641,4175.0
2016-11-25 12:30:00,119.67,119.83,119.67,119.83,5950.0,110.5641,110.7119,110.5641,110.7119,5950.0
2016-11-25 12:35:00,119.83,119.84,119.8,119.81,5800.0,110.7119,110.7211,110.6842,110.6934,5800.0
2016-11-25 12:40:00,119.81,119.87,119.8,119.8,6107.0,110.6934,110.7489,110.6842,110.6842,6107.0
2016-11-25 12:45:00,119.84,119.91,119.83,119.9,9687.0,110.7211,110.7858,110.7119,110.7766,9687.0
2016-11-25 12:50:00,119.89,120.01,119.88,120.01,6639.0,110.7673,110.8782,110.7581,110.8782,6639.0
2016-11-25 12:55:00,120.01,120.02,119.88,120.0,28715.0,110.8782,110.8874,110.7581,110.869,28715.0
2016-11-28 09:30:00,119.68,119.68,119.15,119.35,9502.0,110.5733,110.5733,110.0836,110.2684,9502.0
2016-11-28 09:35:00,119.45,119.93,119.43,119.87,10926.0,110.3608,110.8043,110.3423,110.7489,10926.0
2016-11-28 09:40:00,119.93,119.93,119.21,119.5,9326.0,110.8043,110.8043,110.1391,110.407,9326.0
2016-11-28 09:45:00,119.48,119.48,119.31,119.44,4325.0,110.3885,110.3885,110.2315,110.3516,4325.0
2016-11-28 09:50:00,119.35,119.5,119.17,119.49,4336.0,110.2684,110.407,110.1021,110.3978,4336.0
2016-11-28 09:55:00,119.4,119.48,119.12,119.31,5602.0,110.3146,110.3885,110.0559,110.2315,5602.0
2016-11-28 10:00:00,119.28,119.33,119.05,119.23,3652.0,110.2037,110.2499,109.9912,110.1576,3652.0
2016-11-28 10:05:00,119.28,119.28,119.15,119.16,1700.0,110.2037,110.2037,110.0836,110.0929,1700.0
2016-11-28 10:10:00,119.14,119.4,119.14,119.33,1960.0,110.0744,110.3146,110.0744,110.2499,1960.0
2016-11-28 10:15:00,119.32,119.32,119.05,119.05,1800.0,110.2407,110.2407,109.9912,109.9912,1800.0
2016-11-28 10:20:00,118.98,119.11,118.98,119.05,4404.0,109.9266,110.0467,109.9266,109.9912,4404.0
2016-11-28 10:25:00,118.99,119.09,118.96,119.09,2188.0,109.9358,110.0282,109.9081,110.0282,2188.0
2016-11-28 10:30:00,119.09,119.27,119.01,119.01,4120.0,110.0282,110.1945,109.9543,109.9543,4120.0
2016-11-28 10:35:00,119.0,119.03,118.93,118.93,3721.0,109.9451,109.9728,109.8804,109.8804,3721.0
2016-11-28 10:40:00,118.88,118.88,118.7,118.73,7100.0,109.8342,109.8342,109.6679,109.6956,7100.0
2016-11-28 10:45:00,118.69,118.76,118.6,118.71,6110.0,109.6586,109.7233,109.5755,109.6771,6110.0
2016-11-28 10:50:00,118.69,118.75,118.61,118.72,5096.0,109.6586,109.7141,109.5847,109.6864,5096.0
2016-11-28 10:55:00,118.66,118.82,118.62,118.82,7549.0,109.6309,109.7788,109.594,109.7788,7549.0
2016-11-28 11:00:00,118.8,118.85,118.7,118.77,5602.0,109.7603,109.8065,109.6679,109.7326,5602.0
2016-11-28 11:05:00,118.78,118.78,118.59,118.6,8218.0,109.7418,109.7418,109.5663,109.5755,8218.0
2016-11-28 11:10:00,118.64,118.79,118.63,118.74,9901.0,109.6124,109.751,109.6032,109.7048,9901.0
2016-11-28 11:15:00,118.72,118.81,118.65,118.7,11035.0,109.6864,109.7695,109.6217,109.6679,11035.0
2016-11-28 11:20:00,118.76,118.77,118.65,118.76,6240.0,109.7233,109.7326,109.6217,109.7233,6240.0
2016-11-28 11:25:00,118.76,118.86,118.73,118.83,7596.0,109.7233,109.8157,109.6956,109.788,7596.0
2016-11-28 11:30:00,118.79,118.91,118.77,118.9,2530.0,109.751,109.8619,109.7326,109.8527,2530.0
2016-11-28 11:35:00,118.9,118.98,118.88,118.98,4600.0,109.8527,109.9266,109.8342,109.9266,4600.0
2016-11-28 11:40:00,118.98,118.99,118.92,118.94,4350.0,109.9266,109.9358,109.8711,109.8896,4350.0
2016-11-28 11:45:00,118.97,119.03,118.96,118.99,4247.0,109.9173,109.9728,109.9081,109.9358,4247.0
2016-11-28 11:50:00,118.99,119.09,118.83,118.85,9062.0,109.9358,110.0282,109.788,109.8065,9062.0
2016-11-28 11:55:00,118.82,118.96,118.76,118.92,5100.0,109.7788,109.9081,109.7233,109.8711,5100.0
2016-11-28 12:00:00,118.96,119.02,118.87,118.93,12800.0,109.9081,109.9635,109.8249,109.8804,12800.0
2016-11-28 12:05:00,118.95,118.99,118.85,118.93,21302.0,109.8989,109.9358,109.8065,109.8804,21302.0
2016-11-28 12:10:00,118.93,118.98,118.92,118.96,7152.0,109.8804,109.9266,109.8711,109.9081,7152.0
2016-11-28 12:15:00,118.97,119.0,118.88,118.91,10309.0,109.9173,109.9451,109.8342,109.8619,10309.0
2016-11-28 12:20:00,118.91,118.92,118.79,118.81,17200.0,109.8619,109.8711,109.751,109.7695,17200.0
2016-11-28 12:25:00,118.81,118.93,118.81,118.93,4573.0,109.7695,109.8804,109.7695,109.8804,4573.0
2016-11-28 12:30:00,118.97,119.02,118.84,118.96,19342.0,109.9173,109.9635,109.7972,109.9081,19342.0
2016-11-28 12:35:00,118.94,118.95,118.91,118.91,4126.0,109.8896,109.8989,109.8619,109.8619,4126.0
2016-11-28 12:40:00,118.92,118.94,118.88,118.91,2040.0,109.8711,109.8896,109.8342,109.8619,2040.0
2016-11-28 12:45:00,118.94,118.97,118.89,118.96,4489.0,109.8896,109.9173,109.8434,109.9081,4489.0
2016-11-28 12:50:00,118.95,118.98,118.88,118.9,25850.0,109.8989,109.9266,109.8342,109.8527,25850.0
2016-11-28 12:55:00,118.93,118.99,118.77,118.78,55120.0,109.8804,109.9358,109.7326,109.7418,55120.0
2016-11-28 13:00:00,118.83,118.98,118.64,118.98,40759.0,109.788,109.9266,109.6124,109.9266,40759.0
2016-11-28 13:05:00,118.95,118.98,118.83,118.94,24210.0,109.8989,109.9266,109.788,109.8896,24210.0
2016-11-28 13:10:00,118.93,119.02,118.86,119.02,28999.0,109.8804,109.9635,109.8157,109.9635,28999.0
2016-11-28 13:15:00,119.0,119.02,118.89,118.95,21222.0,109.9451,109.9635,109.8434,109.8989,21222.0
2016-11-28 13:20:00,119.0,119.15,118.99,119.15,16850.0,109.9451,110.0836,109.9358,110.0836,16850.0
2016-11-28 13:25:00,119.15,119.2,119.12,119.17,4246.0,110.0836,110.1298,110.0559,110.1021,4246.0
2016-11-28 13:30:00,119.2,119.21,119.13,119.21,31000.0,110.1298,110.1391,110.0652,110.1391,31000.0
2016-11-28 13:35:00,119.19,119.23,119.1,119.15,12965.0,110.1206,110.1576,110.0374,110.0836,12965.0
2016-11-28 13:40:00,119.12,119.22,119.09,119.21,5597.0,110.0559,110.1483,110.0282,110.1391,5597.0
2016-11-28 13:45:00,119.23,119.24,119.18,119.2,4050.0,110.1576,110.1668,110.1114,110.1298,4050.0
2016-11-28 13:50:00,119.2,119.23,119.14,119.14,3639.0,110.1298,110.1576,110.0744,110.0744,3639.0
2016-11-28 13:55:00,119.11,119.18,119.04,119.07,5209.0,110.0467,110.1114,109.982,110.0097,5209.0
2016-11-28 14:00:00,119.06,119.1,118.99,119.08,5790.0,110.0005,110.0374,109.9358,110.019,5790.0
2016-11-28 14:05:00,119.09,119.17,119.06,119.11,5281.0,110.0282,110.1021,110.0005,110.0467,5281.0
2016-11-28 14:10:00,119.08,119.13,119.04,119.05,6310.0,110.019,110.0652,109.982,109.9912,6310.0
2016-11-28 14:15:00,119.06,119.12,119.05,119.05,3909.0,110.0005,110.0559,109.9912,109.9912,3909.0
2016-11-28 14:20:00,119.04,119.05,118.99,119.01,6598.0,109.982,109.9912,109.9358,109.9543,6598.0
2016-11-28 14:25:00,119.01,119.07,118.93,118.96,4900.0,109.9543,110.0097,109.8804,109.9081,4900.0
2016-11-28 14:30:00,118.92,119.02,118.88,118.98,7194.0,109.8711,109.9635,109.8342,109.9266,7194.0
2016-11-28 14:35:00,119.01,119.04,118.99,119.04,3961.0,109.9543,109.982,109.9358,109.982,3961.0
2016-11-28 14:40:00,119.02,119.05,119.01,119.02,2514.0,109.9635,109.9912,109.9543,109.9635,2514.0
2016-11-28 14:45:00,119.05,119.13,119.0,119.0,5509.0,109.9912,110.0652,109.9451,109.9451,5509.0
2016-11-28 14:50:00,119.01,119.02,118.91,119.0,5659.0,109.9543,109.9635,109.8619,109.9451,5659.0
2016-11-28 14:55:00,119.0,119.04,118.99,119.01,2125.0,109.9451,109.982,109.9358,109.9543,2125.0
2016-11-28 15:00:00,119.0,119.02,118.95,118.96,6264.0,109.9451,109.9635,109.8989,109.9081,6264.0
2016-11-28 15:05:00,118.98,119.04,118.95,119.02,21109.0,109.9266,109.982,109.8989,109.9635,21109.0
2016-11-28 15:10:00,119.0,119.04,118.98,118.99,4129.0,109.9451,109.982,109.9266,109.9358,4129.0
2016-11-28 15:15:00,118.97,119.06,118.96,119.05,3401.0,109.9173,110.0005,109.9081,109.9912,3401.0
2016-11-28 15:20:00,119.05,119.06,118.99,119.06,12519.0,109.9912,110.0005,109.9358,110.0005,12519.0
2016-11-28 15:25:00,119.06,119.09,118.98,118.99,12957.0,110.0005,110.0282,109.9266,109.9358,12957.0
2016-11-28 15:30:00,118.99,119.09,118.99,119.08,7752.0,109.9358,110.0282,109.9358,110.019,7752.0
2016-11-28 15:35:00,119.08,119.16,119.07,119.09,8136.0,110.019,110.0929,110.0097,110.0282,8136.0
2016-11-28 15:40:00,119.1,119.13,119.07,119.07,13009.0,110.0374,110.0652,110.0097,110.0097,13009.0
2016-11-28 15:45:00,119.05,119.16,119.01,119.12,24312.0,109.9912,110.0929,109.9543,110.0559,24312.0
2016-11-28 15:50:00,119.11,119.25,119.07,119.24,53109.0,110.0467,110.176,110.0097,110.1668,53109.0
2016-11-28 15:55:00,119.23,119.28,119.2,119.2,51485.0,110.1576,110.2037,110.1298,110.1298,51485.0
2016-11-29 09:30:00,119.2,119.33,119.13,119.21,14810.0,110.1298,110.2499,110.0652,110.1391,14810.0
2016-11-29 09:35:00,119.23,119.48,119.11,119.44,6912.0,110.1576,110.3885,110.0467,110.3516,6912.0
2016-11-29 09:40:00,119.39,119.53,119.36,119.44,3604.0,110.3054,110.4347,110.2777,110.3516,3604.0
2016-11-29 09:45:00,119.35,119.42,119.09,119.22,8673.0,110.2684,110.3331,110.0282,110.1483,8673.0
2016-11-29 09:50:00,119.22,119.3,118.9,119.3,12975.0,110.1483,110.2222,109.8527,110.2222,12975.0
2016-11-29 09:55:00,119.32,119.42,119.17,119.42,6034.0,110.2407,110.3331,110.1021,110.3331,6034.0
2016-11-29 10:00:00,119.43,119.51,119.33,119.33,2431.0,110.3423,110.4162,110.2499,110.2499,2431.0
2016-11-29 10:05:00,119.26,119.31,119.2,119.2,2126.0,110.1853,110.2315,110.1298,110.1298,2126.0
2016-11-29 10:10:00,119.2,119.48,119.2,119.45,3593.0,110.1298,110.3885,110.1298,110.3608,3593.0
2016-11-29 10:15:00,119.42,119.42,119.2,119.2,1566.0,110.3331,110.3331,110.1298,110.1298,1566.0
2016-11-29 10:20:00,119.23,119.42,119.22,119.42,2731.0,110.1576,110.3331,110.1483,110.3331,2731.0
2016-11-29 10:25:00,119.29,119.29,119.06,119.06,2100.0,110.213,110.213,110.0005,110.0005,2100.0
2016-11-29 10:30:00,119.09,119.34,119.09,119.32,3907.0,110.0282,110.2592,110.0282,110.2407,3907.0
2016-11-29 10:35:00,119.38,119.39,119.3,119.39,3400.0,110.2961,110.3054,110.2222,110.3054,3400.0
2016-11-29 10:40:00,119.43,119.48,119.31,119.39,6353.0,110.3423,110.3885,110.2315,110.3054,6353.0
2016-11-29 10:45:00,119.33,119.56,119.33,119.53,4150.0,110.2499,110.4624,110.2499,110.4347,4150.0
2016-11-29 10:50:00,119.46,119.48,119.4,119.46,1700.0,110.3701,110.3885,110.3146,110.3701,1700.0
2016-11-29 10:55:00,119.47,119.52,119.45,119.52,4529.0,110.3793,110.4255,110.3608,110.4255,4529.0
2016-11-29 11:00:00,119.54,119.62,119.49,119.49,20150.0,110.444,110.5179,110.3978,110.3978,20150.0
2016-11-29 11:05:00,119.5,119.6,119.49,119.59,5900.0,110.407,110.4994,110.3978,110.4902,5900.0
2016-11-29 11:10:00,119.59,119.65,119.5,119.5,2300.0,110.4902,110.5456,110.407,110.407,2300.0
2016-11-29 11:15:00,119.46,119.46,119.43,119.43,800.0,110.3701,110.3701,110.3423,110.3423,800.0
2016-11-29 11:20:00,119.4,119.52,119.4,119.52,2636.0,110.3146,110.4255,110.3146,110.4255,2636.0
2016-11-29 11:25:00,119.47,119.62,119.47,119.62,4399.0,110.3793,110.5179,110.3793,110.5179,4399.0
2016-11-29 11:30:00,119.62,119.72,119.61,119.66,27557.0,110.5179,110.6103,110.5086,110.5548,27557.0
2016-11-29 11:35:00,119.67,119.73,119.61,119.69,8420.0,110.5641,110.6195,110.5086,110.5826,8420.0
2016-11-29 11:40:00,119.65,119.74,119.65,119.71,3991.0,110.5456,110.6287,110.5456,110.601,3991.0
2016-11-29 11:45:00,119.68,119.81,119.68,119.77,7400.0,110.5733,110.6934,110.5733,110.6565,7400.0
2016-11-29 11:50:00,119.75,119.78,119.7,119.74,3000.0,110.638,110.6657,110.5918,110.6287,3000.0
2016-11-29 11:55:00,119.75,119.77,119.63,119.66,4950.0,110.638,110.6565,110.5271,110.5548,4950.0
2016-11-29 12:00:00,119.7,119.71,119.64,119.71,2600.0,110.5918,110.601,110.5364,110.601,2600.0
2016-11-29 12:05:00,119.76,119.76,119.66,119.66,1900.0,110.6472,110.6472,110.5548,110.5548,1900.0
2016-11-29 12:10:00,119.7,119.76,119.7,119.74,3905.0,110.5918,110.6472,110.5918,110.6287,3905.0
2016-11-29 12:15:00,119.74,119.75,119.68,119.68,1155.0,110.6287,110.638,110.5733,110.5733,1155.0
2016-11-29 12:20:00,119.69,119.69,119.46,119.46,6100.0,110.5826,110.5826,110.3701,110.3701,6100.0
2016-11-29 12:25:00,119.46,119.55,119.4,119.51,2300.0,110.3701,110.4532,110.3146,110.4162,2300.0
2016-11-29 12:30:00,119.5,119.5,119.48,119.49,1027.0,110.407,110.407,110.3885,110.3978,1027.0
2016-11-29 12:35:00,119.4,119.42,119.39,119.42,400.0,110.3146,110.3331,110.3054,110.3331,400.0
2016-11-29 12:40:00,119.43,119.62,119.41,119.62,2900.0,110.3423,110.5179,110.3239,110.5179,2900.0
2016-11-29 12:45:00,119.62,119.67,119.57,119.57,4300.0,110.5179,110.5641,110.4717,110.4717,4300.0
2016-11-29 12:50:00,119.63,119.63,119.55,119.59,1400.0,110.5271,110.5271,110.4532,110.4902,1400.0
2016-11-29 12:55:00,119.63,119.83,119.63,119.7,34276.0,110.5271,110.7119,110.5271,110.5918,34276.0
2016-11-29 13:00:00,119.73,119.78,119.71,119.75,2683.0,110.6195,110.6657,110.601,110.638,2683.0
2016-11-29 13:05:00,119.75,119.8,119.74,119.8,2200.0,110.638,110.6842,110.6287,110.6842,2200.0
2016-11-29 13:10:00,119.77,119.81,119.7,119.7,4361.0,110.6565,110.6934,110.5918,110.5918,4361.0
2016-11-29 13:15:00,119.7,119.76,119.65,119.65,1100.0,110.5918,110.6472,110.5456,110.5456,1100.0
2016-11-29 13:20:00,119.68,119.69,119.63,119.65,2445.0,110.5733,110.5826,110.5271,110.5456,2445.0
2016-11-29 13:25:00,119.72,119.78,119.67,119.67,5129.0,110.6103,110.6657,110.5641,110.5641,5129.0
2016-11-29 13:30:00,119.71,119.78,119.7,119.7,4324.0,110.601,110.6657,110.5918,110.5918,4324.0
2016-11-29 13:35:00,119.7,119.7,119.64,119.65,2013.0,110.5918,110.5918,110.5364,110.5456,2013.0
2016-11-29 13:40:00,119.65,119.68,119.59,119.65,4397.0,110.5456,110.5733,110.4902,110.5456,4397.0
2016-11-29 13:45:00,119.68,119.72,119.64,119.64,1749.0,110.5733,110.6103,110.5364,110.5364,1749.0
2016-11-29 13:50:00,119.66,119.85,119.65,119.76,4325.0,110.5548,110.7304,110.5456,110.6472,4325.0
2016-11-29 13:55:00,119.77,119.81,119.68,119.7,16484.0,110.6565,110.6934,110.5733,110.5918,16484.0
2016-11-29 14:00:00,119.71,119.75,119.71,119.73,2200.0,110.601,110.638,110.601,110.6195,2200.0
2016-11-29 14:05:00,119.74,119.75,119.69,119.73,6619.0,110.6287,110.638,110.5826,110.6195,6619.0
2016-11-29 14:10:00,119.74,119.75,119.71,119.74,4603.0,110.6287,110.638,110.601,110.6287,4603.0
2016-11-29 14:15:00,119.75,119.75,119.7,119.73,34500.0,110.638,110.638,110.5918,110.6195,34500.0
2016-11-29 14:20:00,119.72,119.75,119.63,119.75,4709.0,110.6103,110.638,110.5271,110.638,4709.0
2016-11-29 14:25:00,119.75,119.75,119.6,119.63,7316.0,110.638,110.638,110.4994,110.5271,7316.0
2016-11-29 14:30:00,119.63,119.63,119.54,119.63,4996.0,110.5271,110.5271,110.444,110.5271,4996.0
2016-11-29 14:35:00,119.6,119.63,119.59,119.61,1400.0,110.4994,110.5271,110.4902,110.5086,1400.0
2016-11-29 14:40:00,119.64,119.69,119.64,119.66,4725.0,110.5364,110.5826,110.5364,110.5548,4725.0
2016-11-29 14:45:00,119.68,119.72,119.62,119.67,4159.0,110.5733,110.6103,110.5179,110.5641,4159.0
2016-11-29 14:50:00,119.69,119.69,119.56,119.61,3300.0,110.5826,110.5826,110.4624,110.5086,3300.0
2016-11-29 14:55:00,119.59,119.6,119.5,119.59,4000.0,110.4902,110.4994,110.407,110.4902,4000.0
2016-11-29 15:00:00,119.6,119.6,119.5,119.5,2832.0,110.4994,110.4994,110.407,110.407,2832.0
2016-11-29 15:05:00,119.48,119.49,119.41,119.47,9437.0,110.3885,110.3978,110.3239,110.3793,9437.0
2016-11-29 15:10:00,119.46,119.48,119.31,119.32,13049.0,110.3701,110.3885,110.2315,110.2407,13049.0
2016-11-29 15:15:00,119.35,119.39,119.25,119.26,8348.0,110.2684,110.3054,110.176,110.1853,8348.0
2016-11-29 15:20:00,119.24,119.42,119.24,119.4,5651.0,110.1668,110.3331,110.1668,110.3146,5651.0
2016-11-29 15:25:00,119.42,119.48,119.42,119.47,4617.0,110.3331,110.3885,110.3331,110.3793,4617.0
2016-11-29 15:30:00,119.46,119.49,119.41,119.49,5900.0,110.3701,110.3978,110.3239,110.3978,5900.0
2016-11-29 15:35:00,119.48,119.57,119.43,119.43,11042.0,110.3885,110.4717,110.3423,110.3423,11042.0
2016-11-29 15:40:00,119.4,119.41,119.31,119.37,10878.0,110.3146,110.3239,110.2315,110.2869,10878.0
2016-11-29 15:45:00,119.37,119.39,119.26,119.33,14690.0,110.2869,110.3054,110.1853,110.2499,14690.0
2016-11-29 15:50:00,119.32,119.41,119.31,119.4,14504.0,110.2407,110.3239,110.2315,110.3146,14504.0
2016-11-29 15:55:00,119.39,119.4,119.3,119.33,26134.0,110.3054,110.3146,110.2222,110.2499,26134.0
2016-11-30 09:30:00,119.47,120.0,118.56,119.44,18618.0,110.3793,110.869,109.5385,110.3516,18618.0
2016-11-30 09:35:00,119.44,119.77,119.0,119.1,10457.0,110.3516,110.6565,109.9451,110.0374,10457.0
2016-11-30 09:40:00,119.03,119.03,118.39,118.42,9100.0,109.9728,109.9728,109.3815,109.4092,9100.0
2016-11-30 09:45:00,118.4,118.58,118.03,118.1,15890.0,109.3907,109.557,109.0489,109.1135,15890.0
2016-11-30 09:50:00,118.04,118.08,117.75,117.79,5798.0,109.0581,109.0951,108.7902,108.8271,5798.0
2016-11-30 09:55:00,117.74,117.88,117.73,117.83,7590.0,108.7809,108.9103,108.7717,108.8641,7590.0
2016-11-30 10:00:00,117.87,117.87,117.56,117.57,10458.0,108.901,108.901,108.6146,108.6239,10458.0
2016-11-30 10:05:00,117.53,117.54,117.01,117.04,20088.0,108.5869,108.5961,108.1065,108.1342,20088.0
2016-11-30 10:10:00,117.04,117.04,116.62,116.72,13950.0,108.1342,108.1342,107.7462,107.8385,13950.0
2016-11-30 10:15:00,116.67,117.03,116.61,116.61,13875.0,107.7923,108.125,107.7369,107.7369,13875.0
2016-11-30 10:20:00,116.66,116.75,116.34,116.34,13443.0,107.7831,107.8663,107.4875,107.4875,13443.0
2016-11-30 10:25:00,116.33,116.4,116.16,116.2,13801.0,107.4782,107.5429,107.3212,107.3581,13801.0
2016-11-30 10:30:00,116.16,116.45,116.16,116.29,13696.0,107.3212,107.5891,107.3212,107.4413,13696.0
2016-11-30 10:35:00,116.26,116.45,116.22,116.39,14335.0,107.4135,107.5891,107.3766,107.5337,14335.0
2016-11-30 10:40:00,116.35,116.44,116.34,116.41,9750.0,107.4967,107.5798,107.4875,107.5521,9750.0
2016-11-30 10:45:00,116.36,116.37,116.18,116.18,10290.0,107.5059,107.5152,107.3396,107.3396,10290.0
2016-11-30 10:50:00,116.18,116.25,116.09,116.15,15339.0,107.3396,107.4043,107.2565,107.3119,15339.0
2016-11-30 10:55:00,116.14,116.35,116.02,116.02,17630.0,107.3027,107.4967,107.1918,107.1918,17630.0
2016-11-30 11:00:00,116.02,116.04,115.69,116.03,37000.0,107.1918,107.2103,106.8869,107.201,37000.0
2016-11-30 11:05:00,116.07,116.31,116.07,116.14,10803.0,107.238,107.4597,107.238,107.3027,10803.0
2016-11-30 11:10:00,116.15,116.17,115.93,115.93,4821.0,107.3119,107.3304,107.1087,107.1087,4821.0
2016-11-30 11:15:00,115.96,116.2,115.91,116.08,20170.0,107.1364,107.3581,107.0902,107.2472,20170.0
2016-11-30 11:20:00,116.09,116.19,116.05,116.06,9120.0,107.2565,107.3489,107.2195,107.2288,9120.0
2016-11-30 11:25:00,116.03,116.03,115.76,115.76,35335.0,107.201,107.201,106.9516,106.9516,35335.0
2016-11-30 11:30:00,115.8,115.87,115.64,115.73,40269.0,106.9885,107.0532,106.8407,106.9239,40269.0
2016-11-30 11:35:00,115.69,115.76,115.63,115.69,28462.0,106.8869,106.9516,106.8315,106.8869,28462.0
2016-11-30 11:40:00,115.74,115.82,115.51,115.51,14282.0,106.9331,107.007,106.7206,106.7206,14282.0
2016-11-30 11:45:00,115.54,115.54,115.29,115.34,21972.0,106.7483,106.7483,106.5174,106.5636,21972.0
2016-11-30 11:50:00,115.32,115.47,115.13,115.2,23016.0,106.5451,106.6837,106.3695,106.4342,23016.0
2016-11-30 11:55:00,115.16,115.34,115.15,115.26,9246.0,106.3972,106.5636,106.388,106.4896,9246.0
2016-11-30 12:00:00,115.3,115.74,115.26,115.74,5341.0,106.5266,106.9331,106.4896,106.9331,5341.0
2016-11-30 12:05:00,115.77,115.86,115.74,115.81,7915.0,106.9608,107.044,106.9331,106.9978,7915.0
2016-11-30 12:10:00,115.82,115.98,115.81,115.98,8594.0,107.007,107.1549,106.9978,107.1549,8594.0
2016-11-30 12:15:00,115.98,116.0,115.87,115.88,5854.0,107.1549,107.1733,107.0532,107.0625,5854.0
2016-11-30 12:20:00,115.89,116.0,115.88,115.98,9421.0,107.0717,107.1733,107.0625,107.1549,9421.0
2016-11-30 12:25:00,115.96,116.3,115.96,116.3,5620.0,107.1364,107.4505,107.1364,107.4505,5620.0
2016-11-30 12:30:00,116.31,116.55,116.27,116.55,7243.0,107.4597,107.6815,107.4228,107.6815,7243.0
2016-11-30 12:35:00,116.49,116.52,116.19,116.19,12332.0,107.626,107.6538,107.3489,107.3489,12332.0
2016-11-30 12:40:00,116.15,116.21,116.11,116.21,6650.0,107.3119,107.3674,107.275,107.3674,6650.0
2016-11-30 12:45:00,116.18,116.22,116.1,116.1,5500.0,107.3396,107.3766,107.2657,107.2657,5500.0
2016-11-30 12:50:00,116.1,116.11,116.0,116.0,1400.0,107.2657,107.275,107.1733,107.1733,1400.0
2016-11-30 12:55:00,116.05,116.25,116.05,116.15,7623.0,107.2195,107.4043,107.2195,107.3119,7623.0
2016-11-30 13:00:00,116.16,116.17,115.95,115.95,4872.0,107.3212,107.3304,107.1271,107.1271,4872.0
2016-11-30 13:05:00,115.95,115.95,115.84,115.92,6409.0,107.1271,107.1271,107.0255,107.0994,6409.0
2016-11-30 13:10:00,115.98,116.07,115.95,115.98,9600.0,107.1549,107.238,107.1271,107.1549,9600.0
2016-11-30 13:15:00,115.97,116.01,115.9,116.01,4400.0,107.1456,107.1826,107.0809,107.1826,4400.0
2016-11-30 13:20:00,116.01,116.02,115.88,116.0,6559.0,107.1826,107.1918,107.0625,107.1733,6559.0
2016-11-30 13:25:00,115.96,115.97,115.71,115.85,9945.0,107.1364,107.1456,106.9054,107.0347,9945.0
2016-11-30 13:30:00,115.86,115.9,115.8,115.9,3969.0,107.044,107.0809,106.9885,107.0809,3969.0
2016-11-30 13:35:00,115.86,115.86,115.79,115.79,7525.0,107.044,107.044,106.9793,106.9793,7525.0
2016-11-30 13:40:00,115.78,115.86,115.7,115.81,11150.0,106.9701,107.044,106.8962,106.9978,11150.0
2016-11-30 13:45:00,115.8,115.8,115.66,115.69,10010.0,106.9885,106.9885,106.8592,106.8869,10010.0
2016-11-30 13:50:00,115.68,115.75,115.52,115.52,10512.0,106.8777,106.9424,106.7299,106.7299,10512.0
2016-11-30 13:55:00,115.51,115.52,115.2,115.28,24485.0,106.7206,106.7299,106.4342,106.5081,24485.0
2016-11-30 14:00:00,115.3,115.33,115.07,115.2,22633.0,106.5266,106.5543,106.3141,106.4342,22633.0
2016-11-30 14:05:00,115.2,115.28,115.12,115.21,114871.0,106.4342,106.5081,106.3603,106.4434,114871.0
2016-11-30 14:10:00,115.22,115.29,115.1,115.17,16639.0,106.4527,106.5174,106.3418,106.4065,16639.0
2016-11-30 14:15:00,115.15,115.21,115.15,115.21,3290.0,106.388,106.4434,106.388,106.4434,3290.0
2016-11-30 14:20:00,115.21,115.26,114.79,114.79,33709.0,106.4434,106.4896,106.0554,106.0554,33709.0
2016-11-30 14:25:00,114.79,114.79,114.44,114.61,33151.0,106.0554,106.0554,105.732,105.8891,33151.0
2016-11-30 14:30:00,114.58,115.08,114.58,114.99,31405.0,105.8614,106.3233,105.8614,106.2402,31405.0
2016-11-30 14:35:00,115.0,115.11,114.97,114.99,6330.0,106.2494,106.3511,106.2217,106.2402,6330.0
2016-11-30 14:40:00,115.01,115.02,114.73,114.73,13908.0,106.2587,106.2679,106.0,106.0,13908.0
2016-11-30 14:45:00,114.79,114.84,114.61,114.61,16623.0,106.0554,106.1016,105.8891,105.8891,16623.0
2016-11-30 14:50:00,114.6,114.63,114.47,114.47,47367.0,105.8799,105.9076,105.7598,105.7598,47367.0
2016-11-30 14:55:00,114.45,114.54,114.21,114.25,68317.0,105.7413,105.8244,105.5195,105.5565,68317.0
2016-11-30 15:00:00,114.21,114.62,114.21,114.55,27900.0,105.5195,105.8983,105.5195,105.8337,27900.0
2016-11-30 15:05:00,114.55,114.58,114.39,114.47,21828.0,105.8337,105.8614,105.6858,105.7598,21828.0
2016-11-30 15:10:00,114.48,114.53,114.33,114.48,18640.0,105.769,105.8152,105.6304,105.769,18640.0
2016-11-30 15:15:00,114.48,114.61,114.25,114.61,52671.0,105.769,105.8891,105.5565,105.8891,52671.0
2016-11-30 15:20:00,114.62,114.87,114.6,114.8,16557.0,105.8983,106.1293,105.8799,106.0646,16557.0
2016-11-30 15:25:00,114.74,114.95,114.67,114.9,26983.0,106.0092,106.2032,105.9445,106.157,26983.0
2016-11-30 15:30:00,114.9,114.96,114.81,114.82,22502.0,106.157,106.2125,106.0739,106.0831,22502.0
2016-11-30 15:35:00,114.81,114.86,114.59,114.66,27084.0,106.0739,106.1201,105.8706,105.9353,27084.0
2016-11-30 15:40:00,114.64,114.77,114.62,114.77,31241.0,105.9168,106.0369,105.8983,106.0369,31241.0
2016-11-30 15:45:00,114.75,114.76,114.6,114.74,35090.0,106.0184,106.0277,105.8799,106.0092,35090.0
2016-11-30 15:50:00,114.74,114.77,114.67,114.71,45088.0,106.0092,106.0369,105.9445,105.9815,45088.0
2016-11-30 15:55:00,114.7,114.7,114.4,114.45,91344.0,105.9722,105.9722,105.6951,105.7413,91344.0
2016-12-01 09:30:00,114.45,114.74,114.45,114.57,7660.0,105.7413,106.0092,105.7413,105.8521,7660.0
2016-12-01 09:35:00,114.72,114.72,114.14,114.35,11282.0,105.9907,105.9907,105.4549,105.6489,11282.0
2016-12-01 09:40:00,114.32,114.37,114.12,114.12,13476.0,105.6212,105.6674,105.4364,105.4364,13476.0
2016-12-01 09:45:00,114.07,114.35,113.97,114.31,14360.0,105.3902,105.6489,105.2978,105.6119,14360.0
2016-12-01 09:50:00,114.3,114.32,113.99,114.0,15644.0,105.6027,105.6212,105.3163,105.3255,15644.0
2016-12-01 09:55:00,113.97,114.06,113.88,113.94,8814.0,105.2978,105.3809,105.2146,105.2701,8814.0
2016-12-01 10:00:00,114.01,114.02,113.88,113.98,6654.0,105.3348,105.344,105.2146,105.307,6654.0
2016-12-01 10:05:00,113.98,114.07,113.89,114.02,8849.0,105.307,105.3902,105.2239,105.344,8849.0
2016-12-01 10:10:00,114.03,114.03,113.56,113.56,9822.0,105.3532,105.3532,104.919,104.919,9822.0
2016-12-01 10:15:00,113.56,113.56,113.13,113.15,15201.0,104.919,104.919,104.5217,104.5402,15201.0
2016-12-01 10:20:00,113.19,113.22,112.69,112.75,67867.0,104.5771,104.6049,104.1152,104.1706,67867.0
2016-12-01 10:25:00,112.79,112.87,112.49,112.58,24907.0,104.2076,104.2815,103.9304,104.0136,24907.0
2016-12-01 10:30:00,112.56,112.83,112.52,112.83,28258.0,103.9951,104.2445,103.9581,104.2445,28258.0
2016-12-01 10:35:00,112.85,113.27,112.85,113.17,11259.0,104.263,104.6511,104.263,104.5587,11259.0
2016-12-01 10:40:00,113.16,113.43,113.09,113.33,9012.0,104.5494,104.7989,104.4848,104.7065,9012.0
2016-12-01 10:45:00,113.3,113.56,113.3,113.37,6258.0,104.6788,104.919,104.6788,104.7435,6258.0
2016-12-01 10:50:00,113.32,113.39,113.19,113.2,18110.0,104.6973,104.7619,104.5771,104.5864,18110.0
2016-12-01 10:55:00,113.18,113.36,113.14,113.33,18405.0,104.5679,104.7342,104.531,104.7065,18405.0
2016-12-01 11:00:00,113.33,113.46,113.29,113.39,10418.0,104.7065,104.8266,104.6695,104.7619,10418.0
2016-12-01 11:05:00,113.37,113.6,113.36,113.57,7300.0,104.7435,104.956,104.7342,104.9282,7300.0
2016-12-01 11:10:00,113.51,113.51,113.31,113.38,11946.0,104.8728,104.8728,104.688,104.7527,11946.0
2016-12-01 11:15:00,113.33,113.33,113.04,113.15,13919.0,104.7065,104.7065,104.4386,104.5402,13919.0
2016-12-01 11:20:00,113.15,113.23,113.06,113.19,17301.0,104.5402,104.6141,104.457,104.5771,17301.0
2016-12-01 11:25:00,113.19,113.25,113.05,113.15,14856.0,104.5771,104.6326,104.4478,104.5402,14856.0
2016-12-01 11:30:00,113.17,113.34,112.98,113.07,22994.0,104.5587,104.7157,104.3831,104.4663,22994.0
2016-12-01 11:35:00,113.1,113.19,113.0,113.02,7669.0,104.494,104.5771,104.4016,104.4201,7669.0
2016-12-01 11:40:00,113.03,113.03,112.88,112.88,6704.0,104.4293,104.4293,104.2907,104.2907,6704.0
2016-12-01 11:45:00,112.91,113.01,112.89,112.92,5110.0,104.3185,104.4108,104.3,104.3277,5110.0
2016-12-01 11:50:00,112.92,112.97,112.82,112.88,13814.0,104.3277,104.3739,104.2353,104.2907,13814.0
2016-12-01 11:55:00,112.88,112.88,112.69,112.73,7277.0,104.2907,104.2907,104.1152,104.1522,7277.0
2016-12-01 12:00:00,112.71,112.74,112.52,112.52,11240.0,104.1337,104.1614,103.9581,103.9581,11240.0
2016-12-01 12:05:00,112.51,112.68,112.46,112.58,6068.0,103.9489,104.106,103.9027,104.0136,6068.0
2016-12-01 12:10:00,112.58,112.6,112.39,112.53,11666.0,104.0136,104.032,103.838,103.9674,11666.0
2016-12-01 12:15:00,112.53,112.59,112.39,112.4,14614.0,103.9674,104.0228,103.838,103.8473,14614.0
2016-12-01 12:20:00,112.39,112.39,112.11,112.15,13877.0,103.838,103.838,103.5793,103.6163,13877.0
2016-12-01 12:25:00,112.16,112.19,111.99,112.01,8836.0,103.6255,103.6532,103.4685,103.4869,8836.0
2016-12-01 12:30:00,112.01,112.17,112.0,112.06,19727.0,103.4869,103.6348,103.4777,103.5331,19727.0
2016-12-01 12:35:00,112.07,112.07,111.97,112.05,8518.0,103.5424,103.5424,103.45,103.5239,8518.0
2016-12-01 12:40:00,112.05,112.07,111.9,111.9,18591.0,103.5239,103.5424,103.3853,103.3853,18591.0
2016-12-01 12:45:00,111.9,111.95,111.58,111.58,21651.0,103.3853,103.4315,103.0897,103.0897,21651.0
2016-12-01 12:50:00,111.64,111.64,111.34,111.34,25755.0,103.1451,103.1451,102.8679,102.8679,25755.0
2016-12-01 12:55:00,111.38,111.38,110.94,110.96,64218.0,102.9049,102.9049,102.4984,102.5168,64218.0
2016-12-01 13:00:00,110.98,111.28,110.98,111.07,47623.0,102.5353,102.8125,102.5353,102.6185,47623.0
2016-12-01 13:05:00,111.07,111.13,110.95,111.03,20966.0,102.6185,102.6739,102.5076,102.5815,20966.0
2016-12-01 13:10:00,111.03,111.12,110.97,110.98,42176.0,102.5815,102.6647,102.5261,102.5353,42176.0
2016-12-01 13:15:00,111.0,111.04,110.88,111.0,20366.0,102.5538,102.5907,102.4429,102.5538,20366.0
2016-12-01 13:20:00,110.99,111.03,110.92,110.99,18167.0,102.5446,102.5815,102.4799,102.5446,18167.0
2016-12-01 13:25:00,110.99,111.01,110.95,111.0,19930.0,102.5446,102.563,102.5076,102.5538,19930.0
2016-12-01 13:30:00,110.99,111.03,110.87,110.93,33701.0,102.5446,102.5815,102.4337,102.4891,33701.0
2016-12-01 13:35:00,110.93,111.01,110.9,110.98,24077.0,102.4891,102.563,102.4614,102.5353,24077.0
2016-12-01 13:40:00,110.98,111.1,110.96,111.03,34148.0,102.5353,102.6462,102.5168,102.5815,34148.0
2016-12-01 13:45:00,111.03,111.11,110.94,111.11,13091.0,102.5815,102.6554,102.4984,102.6554,13091.0
2016-12-01 13:50:00,111.12,111.22,110.93,111.04,21917.0,102.6647,102.757,102.4891,102.5907,21917.0
2016-12-01 13:55:00,111.1,111.11,110.98,111.02,9372.0,102.6462,102.6554,102.5353,102.5723,9372.0
2016-12-01 14:00:00,111.03,111.3,111.03,111.3,15772.0,102.5815,102.831,102.5815,102.831,15772.0
2016-12-01 14:05:00,111.26,111.42,111.25,111.39,9028.0,102.794,102.9418,102.7848,102.9141,9028.0
2016-12-01 14:10:00,111.39,111.51,111.22,111.23,16410.0,102.9141,103.025,102.757,102.7663,16410.0
2016-12-01 14:15:00,111.25,111.45,111.16,111.34,21118.0,102.7848,102.9695,102.7016,102.8679,21118.0
2016-12-01 14:20:00,111.32,111.76,111.32,111.68,15450.0,102.8494,103.256,102.8494,103.182,15450.0
2016-12-01 14:25:00,111.73,111.99,111.61,111.94,11595.0,103.2282,103.4685,103.1174,103.4223,11595.0
2016-12-01 14:30:00,111.98,112.02,111.65,111.65,23334.0,103.4592,103.4962,103.1543,103.1543,23334.0
2016-12-01 14:35:00,111.68,111.71,111.58,111.71,21701.0,103.182,103.2098,103.0897,103.2098,21701.0
2016-12-01 14:40:00,111.71,111.87,111.65,111.78,22323.0,103.2098,103.3576,103.1543,103.2744,22323.0
2016-12-01 14:45:00,111.79,111.82,111.59,111.74,16829.0,103.2837,103.3114,103.0989,103.2375,16829.0
2016-12-01 14:50:00,111.7,111.81,111.67,111.68,13790.0,103.2005,103.3022,103.1728,103.182,13790.0
2016-12-01 14:55:00,111.69,111.7,111.57,111.62,14782.0,103.1913,103.2005,103.0804,103.1266,14782.0
2016-12-01 15:00:00,111.61,111.82,111.6,111.72,16475.0,103.1174,103.3114,103.1081,103.219,16475.0
2016-12-01 15:05:00,111.72,111.79,111.63,111.75,12435.0,103.219,103.2837,103.1359,103.2467,12435.0
2016-12-01 15:10:00,111.77,111.82,111.68,111.71,18198.0,103.2652,103.3114,103.182,103.2098,18198.0
2016-12-01 15:15:00,111.74,111.78,111.59,111.59,15050.0,103.2375,103.2744,103.0989,103.0989,15050.0
2016-12-01 15:20:00,111.59,111.61,111.5,111.5,16748.0,103.0989,103.1174,103.0157,103.0157,16748.0
2016-12-01 15:25:00,111.5,111.61,111.48,111.55,16775.0,103.0157,103.1174,102.9973,103.0619,16775.0
2016-12-01 15:30:00,111.55,111.55,111.38,111.38,25492.0,103.0619,103.0619,102.9049,102.9049,25492.0
2016-12-01 15:35:00,111.43,111.49,111.26,111.35,40439.0,102.9511,103.0065,102.794,102.8772,40439.0
2016-12-01 15:40:00,111.33,111.44,111.29,111.37,36697.0,102.8587,102.9603,102.8217,102.8956,36697.0
2016-12-01 15:45:00,111.37,111.56,111.36,111.53,29641.0,102.8956,103.0712,102.8864,103.0435,29641.0
2016-12-01 15:50:00,111.53,111.6,111.49,111.57,42106.0,103.0435,103.1081,103.0065,103.0804,42106.0
2016-12-01 15:55:00,111.59,111.63,111.39,111.55,102988.0,103.0989,103.1359,102.9141,103.0619,102988.0
2016-12-02 09:30:00,111.59,111.94,111.47,111.83,20321.0,103.0989,103.4223,102.988,103.3206,20321.0
2016-12-02 09:35:00,111.81,112.96,111.76,112.96,12694.0,103.3022,104.3646,103.256,104.3646,12694.0
2016-12-02 09:40:00,112.96,112.99,112.48,112.53,21500.0,104.3646,104.3924,103.9212,103.9674,21500.0
2016-12-02 09:45:00,112.53,112.62,112.33,112.33,9796.0,103.9674,104.0505,103.7826,103.7826,9796.0
2016-12-02 09:50:00,112.29,112.6,112.26,112.59,6196.0,103.7456,104.032,103.7179,104.0228,6196.0
2016-12-02 09:55:00,112.64,112.69,112.29,112.34,13092.0,104.069,104.1152,103.7456,103.7918,13092.0
2016-12-02 10:00:00,112.36,112.46,112.21,112.26,6667.0,103.8103,103.9027,103.6717,103.7179,6667.0
2016-12-02 10:05:00,112.16,112.3,112.16,112.22,5340.0,103.6255,103.7549,103.6255,103.681,5340.0
2016-12-02 10:10:00,112.28,112.28,111.95,111.95,7907.0,103.7364,103.7364,103.4315,103.4315,7907.0
2016-12-02 10:15:00,112.0,112.42,112.0,112.42,7300.0,103.4777,103.8657,103.4777,103.8657,7300.0
2016-12-02 10:20:00,112.45,112.51,112.01,112.01,6040.0,103.8935,103.9489,103.4869,103.4869,6040.0
2016-12-02 10:25:00,112.02,112.32,112.0,112.19,4848.0,103.4962,103.7733,103.4777,103.6532,4848.0
2016-12-02 10:30:00,112.09,112.15,111.94,111.95,3513.0,103.5608,103.6163,103.4223,103.4315,3513.0
2016-12-02 10:35:00,112.0,112.05,111.95,112.05,2480.0,103.4777,103.5239,103.4315,103.5239,2480.0
2016-12-02 10:40:00,112.0,112.16,111.97,112.15,3500.0,103.4777,103.6255,103.45,103.6163,3500.0
2016-12-02 10:45:00,112.23,112.29,111.97,112.02,5500.0,103.6902,103.7456,103.45,103.4962,5500.0
2016-12-02 10:50:00,111.97,112.09,111.94,111.98,3000.0,103.45,103.5608,103.4223,103.4592,3000.0
2016-12-02 10:55:00,112.05,112.23,112.03,112.23,6998.0,103.5239,103.6902,103.5054,103.6902,6998.0
2016-12-02 11:00:00,112.19,112.19,112.01,112.02,4161.0,103.6532,103.6532,103.4869,103.4962,4161.0
2016-12-02 11:05:00,112.1,112.37,112.1,112.36,5500.0,103.5701,103.8195,103.5701,103.8103,5500.0
2016-12-02 11:10:00,112.36,112.54,112.36,112.51,3548.0,103.8103,103.9766,103.8103,103.9489,3548.0
2016-12-02 11:15:00,112.51,112.59,112.43,112.53,4454.0,103.9489,104.0228,103.875,103.9674,4454.0
2016-12-02 11:20:00,112.6,112.84,112.6,112.8,5473.0,104.032,104.2538,104.032,104.2168,5473.0
2016-12-02 11:25:00,112.74,112.85,112.74,112.76,3851.0,104.1614,104.263,104.1614,104.1799,3851.0
2016-12-02 11:30:00,112.76,112.8,112.66,112.7,5050.0,104.1799,104.2168,104.0875,104.1244,5050.0
2016-12-02 11:35:00,112.7,112.75,112.63,112.63,5864.0,104.1244,104.1706,104.0598,104.0598,5864.0
2016-12-02 11:40:00,112.63,112.74,112.63,112.74,3000.0,104.0598,104.1614,104.0598,104.1614,3000.0
2016-12-02 11:45:00,112.73,112.74,112.57,112.66,17099.0,104.1522,104.1614,104.0043,104.0875,17099.0
2016-12-02 11:50:00,112.69,112.74,112.63,112.72,4537.0,104.1152,104.1614,104.0598,104.1429,4537.0
2016-12-02 11:55:00,112.72,112.77,112.6,112.77,11348.0,104.1429,104.1891,104.032,104.1891,11348.0
2016-12-02 12:00:00,112.77,112.91,112.74,112.82,3779.0,104.1891,104.3185,104.1614,104.2353,3779.0
2016-12-02 12:05:00,112.89,112.95,112.85,112.95,2548.0,104.3,104.3554,104.263,104.3554,2548.0
2016-12-02 12:10:00,112.95,113.16,112.88,113.16,6994.0,104.3554,104.5494,104.2907,104.5494,6994.0
2016-12-02 12:15:00,113.17,113.2,113.08,113.08,5446.0,104.5587,104.5864,104.4755,104.4755,5446.0
2016-12-02 12:20:00,113.08,113.25,113.08,113.2,9609.0,104.4755,104.6326,104.4755,104.5864,9609.0
2016-12-02 12:25:00,113.13,113.33,113.11,113.32,9511.0,104.5217,104.7065,104.5032,104.6973,9511.0
2016-12-02 12:30:00,113.31,113.4,113.22,113.34,5890.0,104.688,104.7712,104.6049,104.7157,5890.0
2016-12-02 12:35:00,113.32,113.36,113.26,113.34,5220.0,104.6973,104.7342,104.6418,104.7157,5220.0
2016-12-02 12:40:00,113.37,113.4,113.26,113.26,3340.0,104.7435,104.7712,104.6418,104.6418,3340.0
2016-12-02 12:45:00,113.23,113.29,113.15,113.15,4400.0,104.6141,104.6695,104.5402,104.5402,4400.0
2016-12-02 12:50:00,113.16,113.18,113.05,113.11,3070.0,104.5494,104.5679,104.4478,104.5032,3070.0
2016-12-02 12:55:00,113.16,113.29,113.13,113.29,2900.0,104.5494,104.6695,104.5217,104.6695,2900.0
2016-12-02 13:00:00,113.28,113.32,113.1,113.27,13338.0,104.6603,104.6973,104.494,104.6511,13338.0
2016-12-02 13:05:00,113.29,113.35,113.12,113.22,6466.0,104.6695,104.725,104.5125,104.6049,6466.0
2016-12-02 13:10:00,113.16,113.18,112.99,112.99,6997.0,104.5494,104.5679,104.3924,104.3924,6997.0
2016-12-02 13:15:00,112.97,113.09,112.93,113.09,4524.0,104.3739,104.4848,104.3369,104.4848,4524.0
2016-12-02 13:20:00,113.03,113.12,112.98,113.07,4700.0,104.4293,104.5125,104.3831,104.4663,4700.0
2016-12-02 13:25:00,113.12,113.32,113.11,113.32,8917.0,104.5125,104.6973,104.5032,104.6973,8917.0
2016-12-02 13:30:00,113.27,113.42,113.27,113.37,9503.0,104.6511,104.7896,104.6511,104.7435,9503.0
2016-12-02 13:35:00,113.35,113.43,113.34,113.41,10276.0,104.725,104.7989,104.7157,104.7804,10276.0
2016-12-02 13:40:00,113.39,113.58,113.39,113.5,16597.0,104.7619,104.9375,104.7619,104.8636,16597.0
2016-12-02 13:45:00,113.5,113.64,113.5,113.5,32683.0,104.8636,104.9929,104.8636,104.8636,32683.0
2016-12-02 13:50:00,113.5,113.6,113.5,113.54,14640.0,104.8636,104.956,104.8636,104.9005,14640.0
2016-12-02 13:55:00,113.62,113.65,113.5,113.62,5006.0,104.9744,105.0021,104.8636,104.9744,5006.0
2016-12-02 14:00:00,113.58,113.82,113.56,113.74,8400.0,104.9375,105.1592,104.919,105.0853,8400.0
2016-12-02 14:05:00,113.73,113.75,113.59,113.59,4285.0,105.0761,105.0945,104.9467,104.9467,4285.0
2016-12-02 14:10:00,113.57,113.65,113.5,113.52,6961.0,104.9282,105.0021,104.8636,104.882,6961.0
2016-12-02 14:15:00,113.52,113.56,113.5,113.53,8485.0,104.882,104.919,104.8636,104.8913,8485.0
2016-12-02 14:20:00,113.53,113.55,113.4,113.4,13287.0,104.8913,104.9098,104.7712,104.7712,13287.0
2016-12-02 14:25:00,113.43,113.58,113.4,113.5,37252.0,104.7989,104.9375,104.7712,104.8636,37252.0
2016-12-02 14:30:00,113.5,113.53,113.45,113.5,4951.0,104.8636,104.8913,104.8174,104.8636,4951.0
2016-12-02 14:35:00,113.5,113.75,113.48,113.75,12600.0,104.8636,105.0945,104.8451,105.0945,12600.0
2016-12-02 14:40:00,113.7,113.83,113.69,113.81,4376.0,105.0483,105.1684,105.0391,105.15,4376.0
2016-12-02 14:45:00,113.77,113.83,113.75,113.76,5120.0,105.113,105.1684,105.0945,105.1038,5120.0
2016-12-02 14:50:00,113.74,113.79,113.67,113.74,6900.0,105.0853,105.1315,105.0206,105.0853,6900.0
2016-12-02 14:55:00,113.73,113.84,113.71,113.83,6588.0,105.0761,105.1777,105.0576,105.1684,6588.0
2016-12-02 15:00:00,113.82,113.94,113.79,113.94,6623.0,105.1592,105.2701,105.1315,105.2701,6623.0
2016-12-02 15:05:00,113.91,113.98,113.88,113.98,11223.0,105.2424,105.307,105.2146,105.307,11223.0
2016-12-02 15:10:00,113.94,113.98,113.89,113.98,7957.0,105.2701,105.307,105.2239,105.307,7957.0
2016-12-02 15:15:00,113.95,114.05,113.95,114.01,10183.0,105.2793,105.3717,105.2793,105.3348,10183.0
2016-12-02 15:20:00,114.02,114.02,113.94,113.99,7741.0,105.344,105.344,105.2701,105.3163,7741.0
2016-12-02 15:25:00,113.95,114.07,113.92,114.04,11713.0,105.2793,105.3902,105.2516,105.3625,11713.0
2016-12-02 15:30:00,114.05,114.07,114.02,114.04,14470.0,105.3717,105.3902,105.344,105.3625,14470.0
2016-12-02 15:35:00,114.03,114.08,113.89,113.91,14984.0,105.3532,105.3994,105.2239,105.2424,14984.0
2016-12-02 15:40:00,113.91,113.95,113.88,113.89,19139.0,105.2424,105.2793,105.2146,105.2239,19139.0
2016-12-02 15:45:00,113.88,114.03,113.88,114.0,50125.0,105.2146,105.3532,105.2146,105.3255,50125.0
2016-12-02 15:50:00,114.0,114.02,114.0,114.0,35008.0,105.3255,105.344,105.3255,105.3255,35008.0
2016-12-02 15:55:00,114.0,114.06,113.95,114.04,82152.0,105.3255,105.3809,105.2793,105.3625,82152.0
2016-12-05 09:30:00,115.8,115.82,115.2,115.2,19207.0,106.9885,107.007,106.4342,106.4342,19207.0
2016-12-05 09:35:00,115.1,115.28,115.02,115.28,3310.0,106.3418,106.5081,106.2679,106.5081,3310.0
2016-12-05 09:40:00,115.18,115.5,115.13,115.47,1100.0,106.4157,106.7114,106.3695,106.6837,1100.0
2016-12-05 09:45:00,115.47,115.71,115.42,115.56,5804.0,106.6837,106.9054,106.6375,106.7668,5804.0
2016-12-05 09:50:00,115.56,115.64,115.53,115.53,3050.0,106.7668,106.8407,106.7391,106.7391,3050.0
2016-12-05 09:55:00,115.55,115.8,115.52,115.52,12564.0,106.7576,106.9885,106.7299,106.7299,12564.0
2016-12-05 10:00:00,115.61,115.8,115.59,115.69,7370.0,106.813,106.9885,106.7945,106.8869,7370.0
2016-12-05 10:05:00,115.56,115.6,115.32,115.6,5928.0,106.7668,106.8038,106.5451,106.8038,5928.0
2016-12-05 10:10:00,115.58,115.65,115.46,115.52,9331.0,106.7853,106.85,106.6744,106.7299,9331.0
2016-12-05 10:15:00,115.47,115.5,115.19,115.32,9647.0,106.6837,106.7114,106.425,106.5451,9647.0
2016-12-05 10:20:00,115.21,115.21,114.97,114.97,4981.0,106.4434,106.4434,106.2217,106.2217,4981.0
2016-12-05 10:25:00,115.02,115.37,114.97,115.28,5578.0,106.2679,106.5913,106.2217,106.5081,5578.0
2016-12-05 10:30:00,115.34,115.34,115.06,115.16,9647.0,106.5636,106.5636,106.3049,106.3972,9647.0
2016-12-05 10:35:00,115.17,115.28,115.01,115.28,63741.0,106.4065,106.5081,106.2587,106.5081,63741.0
2016-12-05 10:40:00,115.23,115.24,115.1,115.16,12036.0,106.4619,106.4712,106.3418,106.3972,12036.0
2016-12-05 10:45:00,115.16,115.29,115.15,115.28,12000.0,106.3972,106.5174,106.388,106.5081,12000.0
2016-12-05 10:50:00,115.26,115.56,115.26,115.4,10143.0,106.4896,106.7668,106.4896,106.619,10143.0
2016-12-05 10:55:00,115.38,115.38,115.31,115.36,5958.0,106.6005,106.6005,106.5358,106.582,5958.0
2016-12-05 11:00:00,115.33,115.38,115.26,115.38,8621.0,106.5543,106.6005,106.4896,106.6005,8621.0
2016-12-05 11:05:00,115.39,115.49,115.38,115.42,6600.0,106.6097,106.7021,106.6005,106.6375,6600.0
2016-12-05 11:10:00,115.38,115.38,115.15,115.23,4516.0,106.6005,106.6005,106.388,106.4619,4516.0
2016-12-05 11:15:00,115.26,115.3,115.26,115.28,1500.0,106.4896,106.5266,106.4896,106.5081,1500.0
2016-12-05 11:20:00,115.32,115.34,115.22,115.24,5429.0,106.5451,106.5636,106.4527,106.4712,5429.0
2016-12-05 11:25:00,115.23,115.34,115.13,115.34,6682.0,106.4619,106.5636,106.3695,106.5636,6682.0
2016-12-05 11:30:00,115.32,115.36,115.2,115.21,7758.0,106.5451,106.582,106.4342,106.4434,7758.0
2016-12-05 11:35:00,115.2,115.32,115.14,115.28,3370.0,106.4342,106.5451,106.3788,106.5081,3370.0
2016-12-05 11:40:00,115.27,115.29,115.08,115.08,5919.0,106.4989,106.5174,106.3233,106.3233,5919.0
2016-12-05 11:45:00,115.07,115.09,114.98,115.0,4700.0,106.3141,106.3326,106.2309,106.2494,4700.0
2016-12-05 11:50:00,114.96,114.99,114.85,114.87,6200.0,106.2125,106.2402,106.1108,106.1293,6200.0
2016-12-05 11:55:00,114.86,114.9,114.68,114.72,5429.0,106.1201,106.157,105.9538,105.9907,5429.0
2016-12-05 12:00:00,114.73,114.81,114.57,114.57,6495.0,106.0,106.0739,105.8521,105.8521,6495.0
2016-12-05 12:05:00,114.56,114.71,114.5,114.71,12589.0,105.8429,105.9815,105.7875,105.9815,12589.0
2016-12-05 12:10:00,114.71,114.79,114.66,114.66,5739.0,105.9815,106.0554,105.9353,105.9353,5739.0
2016-12-05 12:15:00,114.71,114.75,114.7,114.75,2200.0,105.9815,106.0184,105.9722,106.0184,2200.0
2016-12-05 12:20:00,114.75,114.81,114.67,114.8,6423.0,106.0184,106.0739,105.9445,106.0646,6423.0
2016-12-05 12:25:00,114.8,114.89,114.72,114.88,4473.0,106.0646,106.1478,105.9907,106.1386,4473.0
2016-12-05 12:30:00,114.82,114.84,114.68,114.69,5574.0,106.0831,106.1016,105.9538,105.963,5574.0
2016-12-05 12:35:00,114.74,114.82,114.74,114.76,2574.0,106.0092,106.0831,106.0092,106.0277,2574.0
2016-12-05 12:40:00,114.74,114.75,114.7,114.72,1690.0,106.0092,106.0184,105.9722,105.9907,1690.0
2016-12-05 12:45:00,114.75,114.78,114.71,114.76,2900.0,106.0184,106.0462,105.9815,106.0277,2900.0
2016-12-05 12:50:00,114.75,114.79,114.71,114.71,830.0,106.0184,106.0554,105.9815,105.9815,830.0
2016-12-05 12:55:00,114.79,114.96,114.79,114.96,4800.0,106.0554,106.2125,106.0554,106.2125,4800.0
2016-12-05 13:00:00,114.97,114.97,114.9,114.92,9729.0,106.2217,106.2217,106.157,106.1755,9729.0
2016-12-05 13:05:00,114.9,114.9,114.84,114.88,4479.0,106.157,106.157,106.1016,106.1386,4479.0
2016-12-05 13:10:00,114.87,114.96,114.85,114.87,7406.0,106.1293,106.2125,106.1108,106.1293,7406.0
2016-12-05 13:15:00,114.9,114.93,114.85,114.85,4172.0,106.157,106.1847,106.1108,106.1108,4172.0
2016-12-05 13:20:00,114.85,114.87,114.77,114.79,7401.0,106.1108,106.1293,106.0369,106.0554,7401.0
2016-12-05 13:25:00,114.79,114.79,114.59,114.61,5578.0,106.0554,106.0554,105.8706,105.8891,5578.0
2016-12-05 13:30:00,114.65,114.82,114.65,114.69,13809.0,105.9261,106.0831,105.9261,105.963,13809.0
2016-12-05 13:35:00,114.68,114.69,114.57,114.57,4486.0,105.9538,105.963,105.8521,105.8521,4486.0
2016-12-05 13:40:00,114.57,114.72,114.57,114.72,7062.0,105.8521,105.9907,105.8521,105.9907,7062.0
2016-12-05 13:45:00,114.72,114.75,114.61,114.66,6206.0,105.9907,106.0184,105.8891,105.9353,6206.0
2016-12-05 13:50:00,114.65,114.65,114.53,114.57,9985.0,105.9261,105.9261,105.8152,105.8521,9985.0
2016-12-05 13:55:00,114.58,114.75,114.58,114.68,9079.0,105.8614,106.0184,105.8614,105.9538,9079.0
2016-12-05 14:00:00,114.66,114.68,114.59,114.63,7886.0,105.9353,105.9538,105.8706,105.9076,7886.0
2016-12-05 14:05:00,114.65,114.85,114.65,114.82,9256.0,105.9261,106.1108,105.9261,106.0831,9256.0
2016-12-05 14:10:00,114.74,114.75,114.59,114.6,6363.0,106.0092,106.0184,105.8706,105.8799,6363.0
2016-12-05 14:15:00,114.55,114.56,114.52,114.56,2280.0,105.8337,105.8429,105.8059,105.8429,2280.0
2016-12-05 14:20:00,114.56,114.6,114.54,114.59,6917.0,105.8429,105.8799,105.8244,105.8706,6917.0
2016-12-05 14:25:00,114.55,114.61,114.52,114.61,1701.0,105.8337,105.8891,105.8059,105.8891,1701.0
2016-12-05 14:30:00,114.59,114.63,114.5,114.54,6803.0,105.8706,105.9076,105.7875,105.8244,6803.0
2016-12-05 14:35:00,114.57,114.6,114.51,114.6,4283.0,105.8521,105.8799,105.7967,105.8799,4283.0
2016-12-05 14:40:00,114.6,114.6,114.4,114.47,84594.0,105.8799,105.8799,105.6951,105.7598,84594.0
2016-12-05 14:45:00,114.45,114.55,114.43,114.54,6527.0,105.7413,105.8337,105.7228,105.8244,6527.0
2016-12-05 14:50:00,114.56,114.6,114.52,114.54,2899.0,105.8429,105.8799,105.8059,105.8244,2899.0
2016-12-05 14:55:00,114.51,114.51,114.24,114.24,8375.0,105.7967,105.7967,105.5473,105.5473,8375.0
2016-12-05 15:00:00,114.27,114.39,114.22,114.22,8644.0,105.575,105.6858,105.5288,105.5288,8644.0
2016-12-05 15:05:00,114.22,114.34,114.18,114.27,8800.0,105.5288,105.6396,105.4918,105.575,8800.0
2016-12-05 15:10:00,114.29,114.37,114.29,114.37,4963.0,105.5934,105.6674,105.5934,105.6674,4963.0
2016-12-05 15:15:00,114.38,114.39,114.33,114.33,7456.0,105.6766,105.6858,105.6304,105.6304,7456.0
2016-12-05 15:20:00,114.31,114.41,114.31,114.41,15568.0,105.6119,105.7043,105.6119,105.7043,15568.0
2016-12-05 15:25:00,114.41,114.43,114.31,114.38,5200.0,105.7043,105.7228,105.6119,105.6766,5200.0
2016-12-05 15:30:00,114.38,114.39,114.25,114.27,13343.0,105.6766,105.6858,105.5565,105.575,13343.0
2016-12-05 15:35:00,114.26,114.28,114.05,114.06,19714.0,105.5657,105.5842,105.3717,105.3809,19714.0
2016-12-05 15:40:00,114.06,114.23,114.04,114.23,66635.0,105.3809,105.538,105.3625,105.538,66635.0
2016-12-05 15:45:00,114.19,114.35,114.19,114.31,21333.0,105.5011,105.6489,105.5011,105.6119,21333.0
2016-12-05 15:50:00,114.3,114.47,114.3,114.46,35910.0,105.6027,105.7598,105.6027,105.7505,35910.0
2016-12-05 15:55:00,114.43,114.43,114.28,114.33,30290.0,105.7228,105.7228,105.5842,105.6304,30290.0
2016-12-06 09:30:00,114.81,114.88,114.45,114.45,6311.0,106.0739,106.1386,105.7413,105.7413,6311.0
2016-12-06 09:35:00,114.65,114.65,114.28,114.39,1100.0,105.9261,105.9261,105.5842,105.6858,1100.0
2016-12-06 09:40:00,114.39,114.39,114.22,114.24,2000.0,105.6858,105.6858,105.5288,105.5473,2000.0
2016-12-06 09:45:00,114.2,114.27,113.98,114.04,4000.0,105.5103,105.575,105.307,105.3625,4000.0
2016-12-06 09:50:00,114.04,114.06,113.71,113.71,4507.0,105.3625,105.3809,105.0576,105.0576,4507.0
2016-12-06 09:55:00,113.78,113.86,113.75,113.84,5967.0,105.1223,105.1962,105.0945,105.1777,5967.0
2016-12-06 10:00:00,113.81,113.83,113.6,113.83,5843.0,105.15,105.1684,104.956,105.1684,5843.0
2016-12-06 10:05:00,113.76,113.76,113.59,113.59,12500.0,105.1038,105.1038,104.9467,104.9467,12500.0
2016-12-06 10:10:00,113.46,113.52,113.29,113.4,11055.0,104.8266,104.882,104.6695,104.7712,11055.0
2016-12-06 10:15:00,113.45,113.59,113.42,113.56,29430.0,104.8174,104.9467,104.7896,104.919,29430.0
2016-12-06 10:20:00,113.58,113.65,113.44,113.44,20726.0,104.9375,105.0021,104.8081,104.8081,20726.0
2016-12-06 10:25:00,113.44,113.45,113.3,113.45,4300.0,104.8081,104.8174,104.6788,104.8174,4300.0
2016-12-06 10:30:00,113.49,113.72,113.49,113.6,2978.0,104.8543,105.0668,104.8543,104.956,2978.0
2016-12-06 10:35:00,113.56,113.56,113.4,113.42,5600.0,104.919,104.919,104.7712,104.7896,5600.0
2016-12-06 10:40:00,113.46,113.49,113.37,113.46,3477.0,104.8266,104.8543,104.7435,104.8266,3477.0
2016-12-06 10:45:00,113.39,113.53,113.3,113.53,5275.0,104.7619,104.8913,104.6788,104.8913,5275.0
2016-12-06 10:50:00,113.53,113.56,113.44,113.51,4787.0,104.8913,104.919,104.8081,104.8728,4787.0
2016-12-06 10:55:00,113.51,113.51,113.43,113.5,1980.0,104.8728,104.8728,104.7989,104.8636,1980.0
2016-12-06 11:00:00,113.49,113.49,113.39,113.4,4481.0,104.8543,104.8543,104.7619,104.7712,4481.0
2016-12-06 11:05:00,113.41,113.55,113.4,113.51,2994.0,104.7804,104.9098,104.7712,104.8728,2994.0
2016-12-06 11:10:00,113.49,113.49,113.43,113.47,3864.0,104.8543,104.8543,104.7989,104.8358,3864.0
2016-12-06 11:15:00,113.48,113.56,113.42,113.52,6331.0,104.8451,104.919,104.7896,104.882,6331.0
2016-12-06 11:20:00,113.59,113.59,113.47,113.48,2800.0,104.9467,104.9467,104.8358,104.8451,2800.0
2016-12-06 11:25:00,113.44,113.51,113.42,113.5,2710.0,104.8081,104.8728,104.7896,104.8636,2710.0
2016-12-06 11:30:00,113.39,113.51,113.38,113.51,2231.0,104.7619,104.8728,104.7527,104.8728,2231.0
2016-12-06 11:35:00,113.5,113.55,113.47,113.51,2450.0,104.8636,104.9098,104.8358,104.8728,2450.0
2016-12-06 11:40:00,113.52,113.53,113.45,113.45,1350.0,104.882,104.8913,104.8174,104.8174,1350.0
2016-12-06 11:45:00,113.47,113.56,113.45,113.56,3676.0,104.8358,104.919,104.8174,104.919,3676.0
2016-12-06 11:50:00,113.53,113.61,113.52,113.6,4889.0,104.8913,104.9652,104.882,104.956,4889.0
2016-12-06 11:55:00,113.56,113.6,113.53,113.6,1645.0,104.919,104.956,104.8913,104.956,1645.0
2016-12-06 12:00:00,113.58,113.61,113.56,113.57,2900.0,104.9375,104.9652,104.919,104.9282,2900.0
2016-12-06 12:05:00,113.59,113.7,113.58,113.7,1300.0,104.9467,105.0483,104.9375,105.0483,1300.0
2016-12-06 12:10:00,113.71,113.72,113.64,113.65,4355.0,105.0576,105.0668,104.9929,105.0021,4355.0
2016-12-06 12:15:00,113.64,113.64,113.58,113.59,3791.0,104.9929,104.9929,104.9375,104.9467,3791.0
2016-12-06 12:20:00,113.62,113.7,113.57,113.7,3170.0,104.9744,105.0483,104.9282,105.0483,3170.0
2016-12-06 12:25:00,113.65,113.68,113.64,113.64,947.0,105.0021,105.0299,104.9929,104.9929,947.0
2016-12-06 12:30:00,113.64,113.66,113.52,113.62,3850.0,104.9929,105.0114,104.882,104.9744,3850.0
2016-12-06 12:35:00,113.61,113.7,113.61,113.65,4323.0,104.9652,105.0483,104.9652,105.0021,4323.0
2016-12-06 12:40:00,113.65,113.65,113.52,113.55,3582.0,105.0021,105.0021,104.882,104.9098,3582.0
2016-12-06 12:45:00,113.57,113.57,113.47,113.47,5083.0,104.9282,104.9282,104.8358,104.8358,5083.0
2016-12-06 12:50:00,113.44,113.46,113.42,113.43,2120.0,104.8081,104.8266,104.7896,104.7989,2120.0
2016-12-06 12:55:00,113.47,113.52,113.44,113.46,3500.0,104.8358,104.882,104.8081,104.8266,3500.0
2016-12-06 13:00:00,113.49,113.53,113.45,113.5,4352.0,104.8543,104.8913,104.8174,104.8636,4352.0
2016-12-06 13:05:00,113.51,113.59,113.48,113.59,19234.0,104.8728,104.9467,104.8451,104.9467,19234.0
2016-12-06 13:10:00,113.58,113.7,113.57,113.7,3000.0,104.9375,105.0483,104.9282,105.0483,3000.0
2016-12-06 13:15:00,113.71,113.79,113.71,113.76,2700.0,105.0576,105.1315,105.0576,105.1038,2700.0
2016-12-06 13:20:00,113.67,113.72,113.67,113.68,480.0,105.0206,105.0668,105.0206,105.0299,480.0
2016-12-06 13:25:00,113.71,113.71,113.66,113.67,1818.0,105.0576,105.0576,105.0114,105.0206,1818.0
2016-12-06 13:30:00,113.64,113.64,113.45,113.45,2775.0,104.9929,104.9929,104.8174,104.8174,2775.0
2016-12-06 13:35:00,113.48,113.48,113.43,113.43,1770.0,104.8451,104.8451,104.7989,104.7989,1770.0
2016-12-06 13:40:00,113.42,113.42,113.33,113.33,5808.0,104.7896,104.7896,104.7065,104.7065,5808.0
2016-12-06 13:45:00,113.33,113.36,113.26,113.26,4142.0,104.7065,104.7342,104.6418,104.6418,4142.0
2016-12-06 13:50:00,113.26,113.27,113.2,113.23,2415.0,104.6418,104.6511,104.5864,104.6141,2415.0
2016-12-06 13:55:00,113.21,113.36,113.21,113.35,2161.0,104.5956,104.7342,104.5956,104.725,2161.0
2016-12-06 14:00:00,113.34,113.35,113.21,113.21,3652.0,104.7157,104.725,104.5956,104.5956,3652.0
2016-12-06 14:05:00,113.23,113.29,113.17,113.2,8284.0,104.6141,104.6695,104.5587,104.5864,8284.0
2016-12-06 14:10:00,113.18,113.26,113.13,113.25,18310.0,104.5679,104.6418,104.5217,104.6326,18310.0
2016-12-06 14:15:00,113.22,113.3,113.22,113.25,7608.0,104.6049,104.6788,104.6049,104.6326,7608.0
2016-12-06 14:20:00,113.24,113.25,113.14,113.18,5185.0,104.6233,104.6326,104.531,104.5679,5185.0
2016-12-06 14:25:00,113.18,113.2,113.14,113.17,15292.0,104.5679,104.5864,104.531,104.5587,15292.0
2016-12-06 14:30:00,113.16,113.24,113.16,113.23,6321.0,104.5494,104.6233,104.5494,104.6141,6321.0
2016-12-06 14:35:00,113.23,113.39,113.22,113.39,11473.0,104.6141,104.7619,104.6049,104.7619,11473.0
2016-12-06 14:40:00,113.37,113.6,113.36,113.58,4627.0,104.7435,104.956,104.7342,104.9375,4627.0
2016-12-06 14:45:00,113.61,113.75,113.58,113.75,1600.0,104.9652,105.0945,104.9375,105.0945,1600.0
2016-12-06 14:50:00,113.73,113.74,113.6,113.6,2997.0,105.0761,105.0853,104.956,104.956,2997.0
2016-12-06 14:55:00,113.63,113.64,113.54,113.54,1681.0,104.9837,104.9929,104.9005,104.9005,1681.0
2016-12-06 15:00:00,113.52,113.59,113.52,113.57,5331.0,104.882,104.9467,104.882,104.9282,5331.0
2016-12-06 15:05:00,113.54,113.56,113.5,113.5,3201.0,104.9005,104.919,104.8636,104.8636,3201.0
2016-12-06 15:10:00,113.52,113.52,113.35,113.35,4148.0,104.882,104.882,104.725,104.725,4148.0
2016-12-06 15:15:00,113.38,113.39,113.3,113.35,6126.0,104.7527,104.7619,104.6788,104.725,6126.0
2016-12-06 15:20:00,113.36,113.38,113.34,113.36,4575.0,104.7342,104.7527,104.7157,104.7342,4575.0
2016-12-06 15:25:00,113.35,113.36,113.29,113.29,8822.0,104.725,104.7342,104.6695,104.6695,8822.0
2016-12-06 15:30:00,113.29,113.35,113.28,113.35,11257.0,104.6695,104.725,104.6603,104.725,11257.0
2016-12-06 15:35:00,113.34,113.46,113.34,113.44,7847.0,104.7157,104.8266,104.7157,104.8081,7847.0
2016-12-06 15:40:00,113.43,113.48,113.41,113.48,6755.0,104.7989,104.8451,104.7804,104.8451,6755.0
2016-12-06 15:45:00,113.46,113.55,113.45,113.53,10137.0,104.8266,104.9098,104.8174,104.8913,10137.0
2016-12-06 15:50:00,113.52,113.59,113.5,113.59,16506.0,104.882,104.9467,104.8636,104.9467,16506.0
2016-12-06 15:55:00,113.58,113.59,113.49,113.51,25175.0,104.9375,104.9467,104.8543,104.8728,25175.0
2016-12-07 09:30:00,113.76,113.96,113.29,113.66,13424.0,105.1038,105.2886,104.6695,105.0114,13424.0
2016-12-07 09:35:00,113.65,114.01,113.5,113.79,7019.0,105.0021,105.3348,104.8636,105.1315,7019.0
2016-12-07 09:40:00,113.76,113.84,113.47,113.84,4905.0,105.1038,105.1777,104.8358,105.1777,4905.0
2016-12-07 09:45:00,113.81,113.94,113.46,113.6,3700.0,105.15,105.2701,104.8266,104.956,3700.0
2016-12-07 09:50:00,113.69,113.72,113.59,113.59,3300.0,105.0391,105.0668,104.9467,104.9467,3300.0
2016-12-07 09:55:00,113.58,113.61,113.38,113.4,7072.0,104.9375,104.9652,104.7527,104.7712,7072.0
2016-12-07 10:00:00,113.4,113.48,113.38,113.41,2512.0,104.7712,104.8451,104.7527,104.7804,2512.0
2016-12-07 10:05:00,113.42,113.71,113.35,113.66,6089.0,104.7896,105.0576,104.725,105.0114,6089.0
2016-12-07 10:10:00,113.69,113.7,113.46,113.6,9948.0,105.0391,105.0483,104.8266,104.956,9948.0
2016-12-07 10:15:00,113.6,113.79,113.6,113.65,6200.0,104.956,105.1315,104.956,105.0021,6200.0
2016-12-07 10:20:00,113.69,113.79,113.67,113.68,8491.0,105.0391,105.1315,105.0206,105.0299,8491.0
2016-12-07 10:25:00,113.68,114.14,113.68,114.14,14863.0,105.0299,105.4549,105.0299,105.4549,14863.0
2016-12-07 10:30:00,114.21,114.21,113.96,113.96,22073.0,105.5195,105.5195,105.2886,105.2886,22073.0
2016-12-07 10:35:00,113.98,114.3,113.97,114.27,8201.0,105.307,105.6027,105.2978,105.575,8201.0
2016-12-07 10:40:00,114.21,114.35,114.15,114.3,3127.0,105.5195,105.6489,105.4641,105.6027,3127.0
2016-12-07 10:45:00,114.3,114.64,114.3,114.64,3504.0,105.6027,105.9168,105.6027,105.9168,3504.0
2016-12-07 10:50:00,114.64,114.72,114.49,114.49,4961.0,105.9168,105.9907,105.7782,105.7782,4961.0
2016-12-07 10:55:00,114.5,114.65,114.37,114.44,2700.0,105.7875,105.9261,105.6674,105.732,2700.0
2016-12-07 11:00:00,114.52,114.52,114.32,114.37,2300.0,105.8059,105.8059,105.6212,105.6674,2300.0
2016-12-07 11:05:00,114.32,114.32,114.19,114.21,5000.0,105.6212,105.6212,105.5011,105.5195,5000.0
2016-12-07 11:10:00,114.22,114.24,114.16,114.21,1600.0,105.5288,105.5473,105.4733,105.5195,1600.0
2016-12-07 11:15:00,114.19,114.6,114.19,114.6,6105.0,105.5011,105.8799,105.5011,105.8799,6105.0
2016-12-07 11:20:00,114.61,114.71,114.56,114.67,5228.0,105.8891,105.9815,105.8429,105.9445,5228.0
2016-12-07 11:25:00,114.68,114.79,114.64,114.75,6286.0,105.9538,106.0554,105.9168,106.0184,6286.0
2016-12-07 11:30:00,114.73,114.87,114.7,114.86,17850.0,106.0,106.1293,105.9722,106.1201,17850.0
2016-12-07 11:35:00,114.87,114.92,114.8,114.92,1194.0,106.1293,106.1755,106.0646,106.1755,1194.0
2016-12-07 11:40:00,114.88,114.93,114.86,114.93,2133.0,106.1386,106.1847,106.1201,106.1847,2133.0
2016-12-07 11:45:00,114.9,115.1,114.89,115.1,3559.0,106.157,106.3418,106.1478,106.3418,3559.0
2016-12-07 11:50:00,115.12,115.16,114.94,114.96,5000.0,106.3603,106.3972,106.194,106.2125,5000.0
2016-12-07 11:55:00,114.97,115.1,114.96,115.05,2000.0,106.2217,106.3418,106.2125,106.2956,2000.0
2016-12-07 12:00:00,115.09,115.09,114.86,114.91,1600.0,106.3326,106.3326,106.1201,106.1663,1600.0
2016-12-07 12:05:00,114.91,114.96,114.83,114.83,2450.0,106.1663,106.2125,106.0924,106.0924,2450.0
2016-12-07 12:10:00,114.79,114.88,114.79,114.88,2910.0,106.0554,106.1386,106.0554,106.1386,2910.0
2016-12-07 12:15:00,114.82,114.93,114.72,114.87,3900.0,106.0831,106.1847,105.9907,106.1293,3900.0
2016-12-07 12:20:00,114.93,114.98,114.86,114.89,4362.0,106.1847,106.2309,106.1201,106.1478,4362.0
2016-12-07 12:25:00,114.95,115.03,114.9,115.01,6890.0,106.2032,106.2771,106.157,106.2587,6890.0
2016-12-07 12:30:00,115.01,115.04,114.91,114.94,3145.0,106.2587,106.2864,106.1663,106.194,3145.0
2016-12-07 12:35:00,114.89,114.98,114.86,114.98,5410.0,106.1478,106.2309,106.1201,106.2309,5410.0
2016-12-07 12:40:00,115.02,115.02,114.91,114.91,2700.0,106.2679,106.2679,106.1663,106.1663,2700.0
2016-12-07 12:45:00,114.91,115.07,114.87,115.07,2400.0,106.1663,106.3141,106.1293,106.3141,2400.0
2016-12-07 12:50:00,115.1,115.13,115.05,115.06,2300.0,106.3418,106.3695,106.2956,106.3049,2300.0
2016-12-07 12:55:00,115.09,115.23,115.06,115.22,4473.0,106.3326,106.4619,106.3049,106.4527,4473.0
2016-12-07 13:00:00,115.26,115.36,115.18,115.36,7698.0,106.4896,106.582,106.4157,106.582,7698.0
2016-12-07 13:05:00,115.35,115.58,115.31,115.57,9172.0,106.5728,106.7853,106.5358,106.776,9172.0
2016-12-07 13:10:00,115.54,115.54,115.42,115.51,2160.0,106.7483,106.7483,106.6375,106.7206,2160.0
2016-12-07 13:15:00,115.46,115.5,115.22,115.24,2300.0,106.6744,106.7114,106.4527,106.4712,2300.0
2016-12-07 13:20:00,115.28,115.6,115.27,115.59,5173.0,106.5081,106.8038,106.4989,106.7945,5173.0
2016-12-07 13:25:00,115.58,115.59,115.34,115.35,2342.0,106.7853,106.7945,106.5636,106.5728,2342.0
2016-12-07 13:30:00,115.3,115.4,115.27,115.38,2496.0,106.5266,106.619,106.4989,106.6005,2496.0
2016-12-07 13:35:00,115.4,115.45,115.3,115.3,3869.0,106.619,106.6652,106.5266,106.5266,3869.0
2016-12-07 13:40:00,115.32,115.49,115.32,115.4,3400.0,106.5451,106.7021,106.5451,106.619,3400.0
2016-12-07 13:45:00,115.41,115.49,115.33,115.49,2800.0,106.6282,106.7021,106.5543,106.7021,2800.0
2016-12-07 13:50:00,115.52,115.7,115.4,115.7,17106.0,106.7299,106.8962,106.619,106.8962,17106.0
2016-12-07 13:55:00,115.76,115.93,115.61,115.92,5916.0,106.9516,107.1087,106.813,107.0994,5916.0
2016-12-07 14:00:00,115.93,115.95,115.56,115.66,10399.0,107.1087,107.1271,106.7668,106.8592,10399.0
2016-12-07 14:05:00,115.67,115.71,115.56,115.67,11253.0,106.8684,106.9054,106.7668,106.8684,11253.0
2016-12-07 14:10:00,115.68,115.84,115.65,115.73,4500.0,106.8777,107.0255,106.85,106.9239,4500.0
2016-12-07 14:15:00,115.72,115.99,115.63,115.84,13467.0,106.9146,107.1641,106.8315,107.0255,13467.0
2016-12-07 14:20:00,115.84,115.87,115.78,115.86,3888.0,107.0255,107.0532,106.9701,107.044,3888.0
2016-12-07 14:25:00,115.87,115.89,115.77,115.77,9053.0,107.0532,107.0717,106.9608,106.9608,9053.0
2016-12-07 14:30:00,115.83,115.98,115.78,115.94,8562.0,107.0163,107.1549,106.9701,107.1179,8562.0
2016-12-07 14:35:00,115.94,115.99,115.92,115.94,7007.0,107.1179,107.1641,107.0994,107.1179,7007.0
2016-12-07 14:40:00,115.92,116.12,115.91,116.12,18263.0,107.0994,107.2842,107.0902,107.2842,18263.0
2016-12-07 14:45:00,116.16,116.16,116.0,116.06,3200.0,107.3212,107.3212,107.1733,107.2288,3200.0
2016-12-07 14:50:00,116.07,116.08,115.92,115.92,1400.0,107.238,107.2472,107.0994,107.0994,1400.0
2016-12-07 14:55:00,115.96,116.05,115.92,115.92,7656.0,107.1364,107.2195,107.0994,107.0994,7656.0
2016-12-07 15:00:00,115.9,115.95,115.68,115.75,4524.0,107.0809,107.1271,106.8777,106.9424,4524.0
2016-12-07 15:05:00,115.78,116.0,115.73,115.91,4419.0,106.9701,107.1733,106.9239,107.0902,4419.0
2016-12-07 15:10:00,115.87,115.94,115.81,115.93,7246.0,107.0532,107.1179,106.9978,107.1087,7246.0
2016-12-07 15:15:00,115.93,115.94,115.85,115.88,3599.0,107.1087,107.1179,107.0347,107.0625,3599.0
2016-12-07 15:20:00,115.9,116.01,115.87,115.97,9354.0,107.0809,107.1826,107.0532,107.1456,9354.0
2016-12-07 15:25:00,115.94,116.14,115.93,116.04,4539.0,107.1179,107.3027,107.1087,107.2103,4539.0
2016-12-07 15:30:00,116.03,116.14,115.98,116.03,6863.0,107.201,107.3027,107.1549,107.201,6863.0
2016-12-07 15:35:00,116.02,116.13,116.02,116.07,9712.0,107.1918,107.2934,107.1918,107.238,9712.0
2016-12-07 15:40:00,116.09,116.09,115.95,115.95,5676.0,107.2565,107.2565,107.1271,107.1271,5676.0
2016-12-07 15:45:00,115.95,115.97,115.87,115.88,12532.0,107.1271,107.1456,107.0532,107.0625,12532.0
2016-12-07 15:50:00,115.85,115.94,115.85,115.85,9075.0,107.0347,107.1179,107.0347,107.0347,9075.0
2016-12-07 15:55:00,115.85,115.99,115.81,115.98,46730.0,107.0347,107.1641,106.9978,107.1549,46730.0
2016-12-08 09:30:00,115.77,116.26,115.76,115.93,10993.0,106.9608,107.4135,106.9516,107.1087,10993.0
2016-12-08 09:35:00,115.94,116.51,115.85,116.37,8301.0,107.1179,107.6445,107.0347,107.5152,8301.0
2016-12-08 09:40:00,116.33,116.4,115.73,115.97,5298.0,107.4782,107.5429,106.9239,107.1456,5298.0
2016-12-08 09:45:00,115.96,116.09,115.65,115.65,6879.0,107.1364,107.2565,106.85,106.85,6879.0
2016-12-08 09:50:00,115.65,115.96,115.55,115.82,23570.0,106.85,107.1364,106.7576,107.007,23570.0
2016-12-08 09:55:00,115.82,115.94,115.71,115.86,3555.0,107.007,107.1179,106.9054,107.044,3555.0
2016-12-08 10:00:00,115.79,115.8,115.7,115.75,34007.0,106.9793,106.9885,106.8962,106.9424,34007.0
2016-12-08 10:05:00,115.72,116.07,115.72,116.07,4003.0,106.9146,107.238,106.9146,107.238,4003.0
2016-12-08 10:10:00,115.97,115.99,115.9,115.96,2856.0,107.1456,107.1641,107.0809,107.1364,2856.0
2016-12-08 10:15:00,115.98,116.34,115.98,116.33,2900.0,107.1549,107.4875,107.1549,107.4782,2900.0
2016-12-08 10:20:00,116.32,116.51,116.32,116.43,5007.0,107.469,107.6445,107.469,107.5706,5007.0
2016-12-08 10:25:00,116.45,116.54,116.42,116.46,2301.0,107.5891,107.6722,107.5614,107.5983,2301.0
2016-12-08 10:30:00,116.53,116.6,116.45,116.6,4177.0,107.663,107.7277,107.5891,107.7277,4177.0
2016-12-08 10:35:00,116.56,116.58,116.39,116.56,3100.0,107.6907,107.7092,107.5337,107.6907,3100.0
2016-12-08 10:40:00,116.56,116.64,116.53,116.58,2503.0,107.6907,107.7646,107.663,107.7092,2503.0
2016-12-08 10:45:00,116.58,116.63,116.56,116.6,900.0,107.7092,107.7554,107.6907,107.7277,900.0
2016-12-08 10:50:00,116.57,116.58,116.46,116.47,2200.0,107.7,107.7092,107.5983,107.6076,2200.0
2016-12-08 10:55:00,116.47,116.57,116.45,116.53,4104.0,107.6076,107.7,107.5891,107.663,4104.0
2016-12-08 11:00:00,116.5,116.51,116.44,116.47,1049.0,107.6353,107.6445,107.5798,107.6076,1049.0
2016-12-08 11:05:00,116.44,116.5,116.37,116.38,1600.0,107.5798,107.6353,107.5152,107.5244,1600.0
2016-12-08 11:10:00,116.37,116.61,116.36,116.61,12740.0,107.5152,107.7369,107.5059,107.7369,12740.0
2016-12-08 11:15:00,116.6,116.77,116.6,116.74,5951.0,107.7277,107.8847,107.7277,107.857,5951.0
2016-12-08 11:20:00,116.81,116.99,116.81,116.91,6351.0,107.9217,108.088,107.9217,108.0141,6351.0
2016-12-08 11:25:00,116.91,116.95,116.87,116.88,2500.0,108.0141,108.051,107.9771,107.9864,2500.0
2016-12-08 11:30:00,116.82,116.93,116.6,116.87,9828.0,107.9309,108.0326,107.7277,107.9771,9828.0
2016-12-08 11:35:00,116.87,116.96,116.85,116.87,8193.0,107.9771,108.0603,107.9587,107.9771,8193.0
2016-12-08 11:40:00,116.88,116.97,116.88,116.91,7811.0,107.9864,108.0695,107.9864,108.0141,7811.0
2016-12-08 11:45:00,116.86,117.07,116.83,117.07,6152.0,107.9679,108.1619,107.9402,108.1619,6152.0
2016-12-08 11:50:00,117.09,117.2,117.06,117.13,9697.0,108.1804,108.282,108.1527,108.2173,9697.0
2016-12-08 11:55:00,117.1,117.16,117.08,117.1,2640.0,108.1896,108.2451,108.1712,108.1896,2640.0
2016-12-08 12:00:00,117.1,117.18,117.05,117.12,6000.0,108.1896,108.2635,108.1434,108.2081,6000.0
2016-12-08 12:05:00,117.1,117.12,117.03,117.03,2400.0,108.1896,108.2081,108.125,108.125,2400.0
2016-12-08 12:10:00,117.03,117.11,116.97,117.11,2984.0,108.125,108.1989,108.0695,108.1989,2984.0
2016-12-08 12:15:00,117.08,117.08,117.04,117.07,435.0,108.1712,108.1712,108.1342,108.1619,435.0
2016-12-08 12:20:00,117.01,117.2,117.01,117.18,2600.0,108.1065,108.282,108.1065,108.2635,2600.0
2016-12-08 12:25:00,117.19,117.32,117.15,117.17,4125.0,108.2728,108.3929,108.2358,108.2543,4125.0
2016-12-08 12:30:00,117.19,117.45,117.13,117.45,10841.0,108.2728,108.513,108.2173,108.513,10841.0
2016-12-08 12:35:00,117.45,117.5,117.4,117.48,6093.0,108.513,108.5592,108.4668,108.5407,6093.0
2016-12-08 12:40:00,117.48,117.59,117.44,117.5,4802.0,108.5407,108.6423,108.5038,108.5592,4802.0
2016-12-08 12:45:00,117.54,117.65,117.5,117.65,1634.0,108.5961,108.6978,108.5592,108.6978,1634.0
2016-12-08 12:50:00,117.59,117.6,117.42,117.45,3100.0,108.6423,108.6516,108.4853,108.513,3100.0
2016-12-08 12:55:00,117.4,117.5,117.32,117.48,7276.0,108.4668,108.5592,108.3929,108.5407,7276.0
2016-12-08 13:00:00,117.49,117.53,117.36,117.41,5007.0,108.55,108.5869,108.4298,108.476,5007.0
2016-12-08 13:05:00,117.38,117.44,117.35,117.43,5812.0,108.4483,108.5038,108.4206,108.4945,5812.0
2016-12-08 13:10:00,117.44,117.45,117.39,117.45,4388.0,108.5038,108.513,108.4576,108.513,4388.0
2016-12-08 13:15:00,117.42,117.5,117.41,117.47,4184.0,108.4853,108.5592,108.476,108.5315,4184.0
2016-12-08 13:20:00,117.45,117.54,117.45,117.5,4350.0,108.513,108.5961,108.513,108.5592,4350.0
2016-12-08 13:25:00,117.52,117.66,117.5,117.66,4822.0,108.5777,108.707,108.5592,108.707,4822.0
2016-12-08 13:30:00,117.63,117.65,117.53,117.61,3794.0,108.6793,108.6978,108.5869,108.6608,3794.0
2016-12-08 13:35:00,117.59,117.72,117.59,117.69,5382.0,108.6423,108.7625,108.6423,108.7347,5382.0
2016-12-08 13:40:00,117.72,117.76,117.61,117.67,4476.0,108.7625,108.7994,108.6608,108.7163,4476.0
2016-12-08 13:45:00,117.62,117.72,117.62,117.72,1400.0,108.6701,108.7625,108.6701,108.7625,1400.0
2016-12-08 13:50:00,117.76,117.88,117.72,117.8,4100.0,108.7994,108.9103,108.7625,108.8364,4100.0
2016-12-08 13:55:00,117.82,118.11,117.8,118.04,15535.0,108.8548,109.1228,108.8364,109.0581,15535.0
2016-12-08 14:00:00,117.98,118.01,117.76,117.77,5403.0,109.0027,109.0304,108.7994,108.8086,5403.0
2016-12-08 14:05:00,117.79,117.79,117.57,117.57,4566.0,108.8271,108.8271,108.6239,108.6239,4566.0
2016-12-08 14:10:00,117.5,117.56,117.46,117.46,1500.0,108.5592,108.6146,108.5222,108.5222,1500.0
2016-12-08 14:15:00,117.45,117.48,117.26,117.26,5411.0,108.513,108.5407,108.3375,108.3375,5411.0
2016-12-08 14:20:00,117.22,117.33,117.17,117.29,7981.0,108.3005,108.4021,108.2543,108.3652,7981.0
2016-12-08 14:25:00,117.28,117.59,117.27,117.54,8911.0,108.3559,108.6423,108.3467,108.5961,8911.0
2016-12-08 14:30:00,117.54,117.61,117.39,117.44,6356.0,108.5961,108.6608,108.4576,108.5038,6356.0
2016-12-08 14:35:00,117.45,117.46,117.35,117.4,8311.0,108.513,108.5222,108.4206,108.4668,8311.0
2016-12-08 14:40:00,117.41,117.54,117.4,117.54,5803.0,108.476,108.5961,108.4668,108.5961,5803.0
2016-12-08 14:45:00,117.52,117.61,117.44,117.44,7266.0,108.5777,108.6608,108.5038,108.5038,7266.0
2016-12-08 14:50:00,117.42,117.57,117.42,117.52,3871.0,108.4853,108.6239,108.4853,108.5777,3871.0
2016-12-08 14:55:00,117.46,117.55,117.45,117.5,3500.0,108.5222,108.6054,108.513,108.5592,3500.0
2016-12-08 15:00:00,117.48,117.55,117.43,117.43,4064.0,108.5407,108.6054,108.4945,108.4945,4064.0
2016-12-08 15:05:00,117.42,117.55,117.42,117.52,7924.0,108.4853,108.6054,108.4853,108.5777,7924.0
2016-12-08 15:10:00,117.54,117.59,117.46,117.48,5508.0,108.5961,108.6423,108.5222,108.5407,5508.0
2016-12-08 15:15:00,117.47,117.47,117.27,117.3,6076.0,108.5315,108.5315,108.3467,108.3744,6076.0
2016-12-08 15:20:00,117.28,117.35,117.19,117.32,4510.0,108.3559,108.4206,108.2728,108.3929,4510.0
2016-12-08 15:25:00,117.32,117.43,117.31,117.34,10857.0,108.3929,108.4945,108.3836,108.4114,10857.0
2016-12-08 15:30:00,117.34,117.44,117.34,117.39,10926.0,108.4114,108.5038,108.4114,108.4576,10926.0
2016-12-08 15:35:00,117.38,117.48,117.33,117.48,17474.0,108.4483,108.5407,108.4021,108.5407,17474.0
2016-12-08 15:40:00,117.5,117.73,117.48,117.67,20857.0,108.5592,108.7717,108.5407,108.7163,20857.0
2016-12-08 15:45:00,117.66,117.76,117.6,117.67,40244.0,108.707,108.7994,108.6516,108.7163,40244.0
2016-12-08 15:50:00,117.63,117.76,117.61,117.75,46525.0,108.6793,108.7994,108.6608,108.7902,46525.0
2016-12-08 15:55:00,117.74,117.75,117.53,117.61,56382.0,108.7809,108.7902,108.5869,108.6608,56382.0
2016-12-09 09:30:00,117.62,117.81,117.54,117.54,3745.0,108.6701,108.8456,108.5961,108.5961,3745.0
2016-12-09 09:35:00,117.84,118.03,117.84,117.98,469.0,108.8733,109.0489,108.8733,109.0027,469.0
2016-12-09 09:40:00,118.05,118.13,117.88,117.93,2708.0,109.0673,109.1413,108.9103,108.9565,2708.0
2016-12-09 09:45:00,117.96,118.06,117.93,118.0,5801.0,108.9842,109.0766,108.9565,109.0211,5801.0
2016-12-09 09:50:00,117.97,117.97,117.68,117.68,2500.0,108.9934,108.9934,108.7255,108.7255,2500.0
2016-12-09 09:55:00,117.7,117.83,117.63,117.71,4405.0,108.744,108.8641,108.6793,108.7532,4405.0
2016-12-09 10:00:00,117.64,117.64,117.49,117.5,2979.0,108.6885,108.6885,108.55,108.5592,2979.0
2016-12-09 10:05:00,117.5,117.52,117.09,117.09,4071.0,108.5592,108.5777,108.1804,108.1804,4071.0
2016-12-09 10:10:00,117.08,117.41,116.99,117.32,5022.0,108.1712,108.476,108.088,108.3929,5022.0
2016-12-09 10:15:00,117.26,117.27,116.95,117.1,4644.0,108.3375,108.3467,108.051,108.1896,4644.0
2016-12-09 10:20:00,117.1,117.25,117.1,117.2,8271.0,108.1896,108.3282,108.1896,108.282,8271.0
2016-12-09 10:25:00,117.2,117.2,116.91,116.96,7100.0,108.282,108.282,108.0141,108.0603,7100.0
2016-12-09 10:30:00,117.01,117.27,117.01,117.27,6813.0,108.1065,108.3467,108.1065,108.3467,6813.0
2016-12-09 10:35:00,117.23,117.23,117.14,117.19,10861.0,108.3097,108.3097,108.2266,108.2728,10861.0
2016-12-09 10:40:00,117.2,117.31,117.19,117.31,2790.0,108.282,108.3836,108.2728,108.3836,2790.0
2016-12-09 10:45:00,117.29,117.38,117.28,117.29,1117.0,108.3652,108.4483,108.3559,108.3652,1117.0
2016-12-09 10:50:00,117.35,117.45,117.29,117.29,3101.0,108.4206,108.513,108.3652,108.3652,3101.0
2016-12-09 10:55:00,117.3,117.3,117.0,117.0,3447.0,108.3744,108.3744,108.0972,108.0972,3447.0
2016-12-09 11:00:00,117.0,117.15,117.0,117.09,19049.0,108.0972,108.2358,108.0972,108.1804,19049.0
2016-12-09 11:05:00,117.09,117.15,117.05,117.11,7415.0,108.1804,108.2358,108.1434,108.1989,7415.0
2016-12-09 11:10:00,117.12,117.44,117.11,117.44,5009.0,108.2081,108.5038,108.1989,108.5038,5009.0
2016-12-09 11:15:00,117.43,117.45,117.21,117.33,4772.0,108.4945,108.513,108.2913,108.4021,4772.0
2016-12-09 11:20:00,117.38,117.48,117.34,117.35,2906.0,108.4483,108.5407,108.4114,108.4206,2906.0
2016-12-09 11:25:00,117.29,117.3,117.13,117.16,1778.0,108.3652,108.3744,108.2173,108.2451,1778.0
2016-12-09 11:30:00,117.13,117.19,117.1,117.13,6202.0,108.2173,108.2728,108.1896,108.2173,6202.0
2016-12-09 11:35:00,117.23,117.32,117.18,117.28,2482.0,108.3097,108.3929,108.2635,108.3559,2482.0
2016-12-09 11:40:00,117.28,117.28,117.12,117.12,2710.0,108.3559,108.3559,108.2081,108.2081,2710.0
2016-12-09 11:45:00,117.1,117.35,117.04,117.29,9573.0,108.1896,108.4206,108.1342,108.3652,9573.0
2016-12-09 11:50:00,117.27,117.27,117.17,117.26,1948.0,108.3467,108.3467,108.2543,108.3375,1948.0
2016-12-09 11:55:00,117.26,117.36,117.21,117.26,6030.0,108.3375,108.4298,108.2913,108.3375,6030.0
2016-12-09 12:00:00,117.18,117.31,117.14,117.26,4697.0,108.2635,108.3836,108.2266,108.3375,4697.0
2016-12-09 12:05:00,117.24,117.3,117.12,117.12,2700.0,108.319,108.3744,108.2081,108.2081,2700.0
2016-12-09 12:10:00,117.13,117.22,117.13,117.13,2368.0,108.2173,108.3005,108.2173,108.2173,2368.0
2016-12-09 12:15:00,117.16,117.33,117.15,117.27,5400.0,108.2451,108.4021,108.2358,108.3467,5400.0
2016-12-09 12:20:00,117.31,117.4,117.27,117.4,2789.0,108.3836,108.4668,108.3467,108.4668,2789.0
2016-12-09 12:25:00,117.41,117.55,117.34,117.54,2422.0,108.476,108.6054,108.4114,108.5961,2422.0
2016-12-09 12:30:00,117.49,117.56,117.44,117.52,2634.0,108.55,108.6146,108.5038,108.5777,2634.0
2016-12-09 12:35:00,117.41,117.48,117.34,117.4,2305.0,108.476,108.5407,108.4114,108.4668,2305.0
2016-12-09 12:40:00,117.41,117.47,117.27,117.27,4392.0,108.476,108.5315,108.3467,108.3467,4392.0
2016-12-09 12:45:00,117.28,117.38,117.25,117.36,7070.0,108.3559,108.4483,108.3282,108.4298,7070.0
2016-12-09 12:50:00,117.31,117.38,117.21,117.21,2825.0,108.3836,108.4483,108.2913,108.2913,2825.0
2016-12-09 12:55:00,117.22,117.24,117.1,117.23,4113.0,108.3005,108.319,108.1896,108.3097,4113.0
2016-12-09 13:00:00,117.18,117.24,117.17,117.17,3420.0,108.2635,108.319,108.2543,108.2543,3420.0
2016-12-09 13:05:00,117.17,117.24,117.06,117.18,4386.0,108.2543,108.319,108.1527,108.2635,4386.0
2016-12-09 13:10:00,117.21,117.33,117.13,117.13,6703.0,108.2913,108.4021,108.2173,108.2173,6703.0
2016-12-09 13:15:00,117.24,117.32,117.21,117.32,1300.0,108.319,108.3929,108.2913,108.3929,1300.0
2016-12-09 13:20:00,117.28,117.33,117.25,117.31,2236.0,108.3559,108.4021,108.3282,108.3836,2236.0
2016-12-09 13:25:00,117.35,117.35,117.19,117.23,2500.0,108.4206,108.4206,108.2728,108.3097,2500.0
2016-12-09 13:30:00,117.23,117.26,117.12,117.25,5625.0,108.3097,108.3375,108.2081,108.3282,5625.0
2016-12-09 13:35:00,117.23,117.29,117.16,117.17,5237.0,108.3097,108.3652,108.2451,108.2543,5237.0
2016-12-09 13:40:00,117.12,117.24,117.12,117.19,1666.0,108.2081,108.319,108.2081,108.2728,1666.0
2016-12-09 13:45:00,117.22,117.3,117.2,117.26,3649.0,108.3005,108.3744,108.282,108.3375,3649.0
2016-12-09 13:50:00,117.31,117.31,117.18,117.23,5000.0,108.3836,108.3836,108.2635,108.3097,5000.0
2016-12-09 13:55:00,117.26,117.31,117.2,117.2,3815.0,108.3375,108.3836,108.282,108.282,3815.0
2016-12-09 14:00:00,117.23,117.25,117.11,117.13,1946.0,108.3097,108.3282,108.1989,108.2173,1946.0
2016-12-09 14:05:00,117.17,117.28,117.15,117.16,4487.0,108.2543,108.3559,108.2358,108.2451,4487.0
2016-12-09 14:10:00,117.12,117.21,117.03,117.03,1450.0,108.2081,108.2913,108.125,108.125,1450.0
2016-12-09 14:15:00,117.09,117.14,117.04,117.05,5924.0,108.1804,108.2266,108.1342,108.1434,5924.0
2016-12-09 14:20:00,117.02,117.1,117.0,117.01,3903.0,108.1157,108.1896,108.0972,108.1065,3903.0
2016-12-09 14:25:00,117.0,117.07,116.98,117.04,4088.0,108.0972,108.1619,108.0788,108.1342,4088.0
2016-12-09 14:30:00,117.06,117.21,117.03,117.2,4527.0,108.1527,108.2913,108.125,108.282,4527.0
2016-12-09 14:35:00,117.21,117.32,117.19,117.27,4258.0,108.2913,108.3929,108.2728,108.3467,4258.0
2016-12-09 14:40:00,117.27,117.32,117.23,117.31,5380.0,108.3467,108.3929,108.3097,108.3836,5380.0
2016-12-09 14:45:00,117.3,117.37,117.17,117.27,6067.0,108.3744,108.4391,108.2543,108.3467,6067.0
2016-12-09 14:50:00,117.24,117.24,117.14,117.17,2400.0,108.319,108.319,108.2266,108.2543,2400.0
2016-12-09 14:55:00,117.16,117.16,117.03,117.03,3015.0,108.2451,108.2451,108.125,108.125,3015.0
2016-12-09 15:00:00,117.07,117.09,117.05,117.05,2409.0,108.1619,108.1804,108.1434,108.1434,2409.0
2016-12-09 15:05:00,117.12,117.14,117.03,117.03,3310.0,108.2081,108.2266,108.125,108.125,3310.0
2016-12-09 15:10:00,117.1,117.2,117.04,117.2,4800.0,108.1896,108.282,108.1342,108.282,4800.0
2016-12-09 15:15:00,117.21,117.34,117.21,117.28,7806.0,108.2913,108.4114,108.2913,108.3559,7806.0
2016-12-09 15:20:00,117.26,117.36,117.26,117.36,5457.0,108.3375,108.4298,108.3375,108.4298,5457.0
2016-12-09 15:25:00,117.36,117.37,117.31,117.35,4732.0,108.4298,108.4391,108.3836,108.4206,4732.0
2016-12-09 15:30:00,117.36,117.39,117.27,117.27,10675.0,108.4298,108.4576,108.3467,108.3467,10675.0
2016-12-09 15:35:00,117.27,117.29,117.25,117.28,13740.0,108.3467,108.3652,108.3282,108.3559,13740.0
2016-12-09 15:40:00,117.28,117.32,117.23,117.23,21722.0,108.3559,108.3929,108.3097,108.3097,21722.0
2016-12-09 15:45:00,117.24,117.24,117.15,117.15,27825.0,108.319,108.319,108.2358,108.2358,27825.0
2016-12-09 15:50:00,117.16,117.21,117.15,117.18,22773.0,108.2451,108.2913,108.2358,108.2635,22773.0
2016-12-09 15:55:00,117.19,117.21,117.06,117.16,42035.0,108.2728,108.2913,108.1527,108.2451,42035.0
2016-12-12 09:30:00,116.88,117.45,116.52,117.4,8840.0,107.9864,108.513,107.6538,108.4668,8840.0
2016-12-12 09:35:00,117.3,117.63,117.0,117.33,6116.0,108.3744,108.6793,108.0972,108.4021,6116.0
2016-12-12 09:40:00,117.43,117.49,117.07,117.07,5597.0,108.4945,108.55,108.1619,108.1619,5597.0
2016-12-12 09:45:00,117.11,117.39,117.1,117.24,7117.0,108.1989,108.4576,108.1896,108.319,7117.0
2016-12-12 09:50:00,117.24,117.51,117.23,117.34,4300.0,108.319,108.5684,108.3097,108.4114,4300.0
2016-12-12 09:55:00,117.22,117.5,117.22,117.37,7076.0,108.3005,108.5592,108.3005,108.4391,7076.0
2016-12-12 10:00:00,117.45,117.63,117.45,117.56,6801.0,108.513,108.6793,108.513,108.6146,6801.0
2016-12-12 10:05:00,117.48,117.51,117.39,117.49,4300.0,108.5407,108.5684,108.4576,108.55,4300.0
2016-12-12 10:10:00,117.49,117.5,117.39,117.43,4386.0,108.55,108.5592,108.4576,108.4945,4386.0
2016-12-12 10:15:00,117.44,117.44,117.36,117.42,3578.0,108.5038,108.5038,108.4298,108.4853,3578.0
2016-12-12 10:20:00,117.41,117.49,117.4,117.46,32811.0,108.476,108.55,108.4668,108.5222,32811.0
2016-12-12 10:25:00,117.43,117.46,117.26,117.26,3100.0,108.4945,108.5222,108.3375,108.3375,3100.0
2016-12-12 10:30:00,117.16,117.33,117.15,117.15,2860.0,108.2451,108.4021,108.2358,108.2358,2860.0
2016-12-12 10:35:00,117.17,117.38,117.17,117.38,3897.0,108.2543,108.4483,108.2543,108.4483,3897.0
2016-12-12 10:40:00,117.38,117.42,117.34,117.38,3400.0,108.4483,108.4853,108.4114,108.4483,3400.0
2016-12-12 10:45:00,117.41,117.45,117.35,117.39,6239.0,108.476,108.513,108.4206,108.4576,6239.0
2016-12-12 10:50:00,117.38,117.4,117.35,117.35,649.0,108.4483,108.4668,108.4206,108.4206,649.0
2016-12-12 10:55:00,117.33,117.4,117.32,117.32,2842.0,108.4021,108.4668,108.3929,108.3929,2842.0
2016-12-12 11:00:00,117.29,117.29,117.19,117.23,3450.0,108.3652,108.3652,108.2728,108.3097,3450.0
2016-12-12 11:05:00,117.22,117.35,117.22,117.32,2252.0,108.3005,108.4206,108.3005,108.3929,2252.0
2016-12-12 11:10:00,117.36,117.4,117.33,117.4,2500.0,108.4298,108.4668,108.4021,108.4668,2500.0
2016-12-12 11:15:00,117.41,117.51,117.4,117.41,2900.0,108.476,108.5684,108.4668,108.476,2900.0
2016-12-12 11:20:00,117.41,117.52,117.38,117.52,21768.0,108.476,108.5777,108.4483,108.5777,21768.0
2016-12-12 11:25:00,117.47,117.6,117.47,117.6,400.0,108.5315,108.6516,108.5315,108.6516,400.0
2016-12-12 11:30:00,117.6,117.6,117.38,117.42,5450.0,108.6516,108.6516,108.4483,108.4853,5450.0
2016-12-12 11:35:00,117.46,117.46,117.38,117.38,995.0,108.5222,108.5222,108.4483,108.4483,995.0
2016-12-12 11:40:00,117.36,117.42,117.3,117.31,2175.0,108.4298,108.4853,108.3744,108.3836,2175.0
2016-12-12 11:45:00,117.26,117.33,117.23,117.27,2800.0,108.3375,108.4021,108.3097,108.3467,2800.0
2016-12-12 11:50:00,117.22,117.26,117.17,117.17,4220.0,108.3005,108.3375,108.2543,108.2543,4220.0
2016-12-12 11:55:00,117.17,117.23,117.07,117.07,3505.0,108.2543,108.3097,108.1619,108.1619,3505.0
2016-12-12 12:00:00,117.02,117.03,116.9,116.94,6350.0,108.1157,108.125,108.0048,108.0418,6350.0
2016-12-12 12:05:00,116.93,116.94,116.82,116.84,2651.0,108.0326,108.0418,107.9309,107.9494,2651.0
2016-12-12 12:10:00,116.83,116.88,116.79,116.88,4177.0,107.9402,107.9864,107.9032,107.9864,4177.0
2016-12-12 12:15:00,116.89,116.92,116.79,116.9,5011.0,107.9956,108.0233,107.9032,108.0048,5011.0
2016-12-12 12:20:00,116.88,116.91,116.81,116.88,2456.0,107.9864,108.0141,107.9217,107.9864,2456.0
2016-12-12 12:25:00,116.88,116.89,116.83,116.85,2035.0,107.9864,107.9956,107.9402,107.9587,2035.0
2016-12-12 12:30:00,116.78,116.97,116.78,116.97,2161.0,107.894,108.0695,107.894,108.0695,2161.0
2016-12-12 12:35:00,117.0,117.04,116.95,117.04,2600.0,108.0972,108.1342,108.051,108.1342,2600.0
2016-12-12 12:40:00,117.03,117.1,117.0,117.1,3759.0,108.125,108.1896,108.0972,108.1896,3759.0
2016-12-12 12:45:00,117.08,117.22,117.08,117.13,2101.0,108.1712,108.3005,108.1712,108.2173,2101.0
2016-12-12 12:50:00,117.12,117.13,117.04,117.13,2450.0,108.2081,108.2173,108.1342,108.2173,2450.0
2016-12-12 12:55:00,117.18,117.25,117.11,117.15,2521.0,108.2635,108.3282,108.1989,108.2358,2521.0
2016-12-12 13:00:00,117.09,117.17,117.09,117.16,3659.0,108.1804,108.2543,108.1804,108.2451,3659.0
2016-12-12 13:05:00,117.12,117.13,117.08,117.13,1750.0,108.2081,108.2173,108.1712,108.2173,1750.0
2016-12-12 13:10:00,117.11,117.16,117.03,117.03,10230.0,108.1989,108.2451,108.125,108.125,10230.0
2016-12-12 13:15:00,117.04,117.23,117.03,117.21,1800.0,108.1342,108.3097,108.125,108.2913,1800.0
2016-12-12 13:20:00,117.2,117.24,117.1,117.13,2450.0,108.282,108.319,108.1896,108.2173,2450.0
2016-12-12 13:25:00,117.13,117.19,117.06,117.06,1200.0,108.2173,108.2728,108.1527,108.1527,1200.0
2016-12-12 13:30:00,117.07,117.07,116.85,116.88,2650.0,108.1619,108.1619,107.9587,107.9864,2650.0
2016-12-12 13:35:00,116.89,116.97,116.85,116.97,1100.0,107.9956,108.0695,107.9587,108.0695,1100.0
2016-12-12 13:40:00,116.91,117.06,116.91,117.05,3356.0,108.0141,108.1527,108.0141,108.1434,3356.0
2016-12-12 13:45:00,117.08,117.1,116.94,116.94,3351.0,108.1712,108.1896,108.0418,108.0418,3351.0
2016-12-12 13:50:00,116.95,117.0,116.94,116.97,3761.0,108.051,108.0972,108.0418,108.0695,3761.0
2016-12-12 13:55:00,116.96,116.99,116.91,116.93,1287.0,108.0603,108.088,108.0141,108.0326,1287.0
2016-12-12 14:00:00,116.99,117.01,116.89,116.97,10211.0,108.088,108.1065,107.9956,108.0695,10211.0
2016-12-12 14:05:00,116.97,117.01,116.97,117.01,4100.0,108.0695,108.1065,108.0695,108.1065,4100.0
2016-12-12 14:10:00,116.98,117.05,116.98,117.03,2973.0,108.0788,108.1434,108.0788,108.125,2973.0
2016-12-12 14:15:00,117.05,117.18,117.0,117.16,11996.0,108.1434,108.2635,108.0972,108.2451,11996.0
2016-12-12 14:20:00,117.14,117.14,117.07,117.11,2936.0,108.2266,108.2266,108.1619,108.1989,2936.0
2016-12-12 14:25:00,117.1,117.12,116.92,116.95,5113.0,108.1896,108.2081,108.0233,108.051,5113.0
2016-12-12 14:30:00,116.95,117.0,116.95,116.96,3037.0,108.051,108.0972,108.051,108.0603,3037.0
2016-12-12 14:35:00,116.96,116.99,116.95,116.96,2965.0,108.0603,108.088,108.051,108.0603,2965.0
2016-12-12 14:40:00,116.96,116.99,116.92,116.98,4817.0,108.0603,108.088,108.0233,108.0788,4817.0
2016-12-12 14:45:00,116.96,117.02,116.95,117.02,4075.0,108.0603,108.1157,108.051,108.1157,4075.0
2016-12-12 14:50:00,117.0,117.01,116.97,116.99,3326.0,108.0972,108.1065,108.0695,108.088,3326.0
2016-12-12 14:55:00,117.0,117.05,116.97,117.02,8027.0,108.0972,108.1434,108.0695,108.1157,8027.0
2016-12-12 15:00:00,117.05,117.05,117.0,117.03,5849.0,108.1434,108.1434,108.0972,108.125,5849.0
2016-12-12 15:05:00,117.01,117.04,116.96,117.03,6625.0,108.1065,108.1342,108.0603,108.125,6625.0
2016-12-12 15:10:00,117.05,117.08,117.0,117.06,8509.0,108.1434,108.1712,108.0972,108.1527,8509.0
2016-12-12 15:15:00,117.07,117.08,117.0,117.03,6282.0,108.1619,108.1712,108.0972,108.125,6282.0
2016-12-12 15:20:00,117.01,117.06,116.97,117.01,6005.0,108.1065,108.1527,108.0695,108.1065,6005.0
2016-12-12 15:25:00,117.0,117.02,116.97,116.98,7135.0,108.0972,108.1157,108.0695,108.0788,7135.0
2016-12-12 15:30:00,116.94,116.95,116.89,116.9,4622.0,108.0418,108.051,107.9956,108.0048,4622.0
2016-12-12 15:35:00,116.9,116.96,116.86,116.96,8682.0,108.0048,108.0603,107.9679,108.0603,8682.0
2016-12-12 15:40:00,116.95,116.97,116.92,116.94,5140.0,108.051,108.0695,108.0233,108.0418,5140.0
2016-12-12 15:45:00,116.93,116.99,116.91,116.91,11105.0,108.0326,108.088,108.0141,108.0141,11105.0
2016-12-12 15:50:00,116.92,116.97,116.9,116.95,16951.0,108.0233,108.0695,108.0048,108.051,16951.0
2016-12-12 15:55:00,116.97,117.05,116.94,117.05,40816.0,108.0695,108.1434,108.0418,108.1434,40816.0
2016-12-13 09:30:00,117.0,117.52,116.97,117.29,10786.0,108.0972,108.5777,108.0695,108.3652,10786.0
2016-12-13 09:35:00,117.64,117.66,117.19,117.66,1450.0,108.6885,108.707,108.2728,108.707,1450.0
2016-12-13 09:40:00,117.64,117.66,117.44,117.44,3309.0,108.6885,108.707,108.5038,108.5038,3309.0
2016-12-13 09:45:00,117.42,117.43,117.18,117.19,3300.0,108.4853,108.4945,108.2635,108.2728,3300.0
2016-12-13 09:50:00,117.19,117.26,116.87,117.08,7078.0,108.2728,108.3375,107.9771,108.1712,7078.0
2016-12-13 09:55:00,117.08,117.38,117.07,117.31,1900.0,108.1712,108.4483,108.1619,108.3836,1900.0
2016-12-13 10:00:00,117.23,117.24,117.01,117.01,2649.0,108.3097,108.319,108.1065,108.1065,2649.0
2016-12-13 10:05:00,117.06,117.06,116.73,116.84,13509.0,108.1527,108.1527,107.8478,107.9494,13509.0
2016-12-13 10:10:00,116.84,116.92,116.58,116.58,13948.0,107.9494,108.0233,107.7092,107.7092,13948.0
2016-12-13 10:15:00,116.67,116.68,116.35,116.35,9450.0,107.7923,107.8016,107.4967,107.4967,9450.0
2016-12-13 10:20:00,116.36,116.65,116.31,116.65,14130.0,107.5059,107.7739,107.4597,107.7739,14130.0
2016-12-13 10:25:00,116.58,116.67,116.53,116.58,8377.0,107.7092,107.7923,107.663,107.7092,8377.0
2016-12-13 10:30:00,116.62,116.7,116.58,116.6,7557.0,107.7462,107.8201,107.7092,107.7277,7557.0
2016-12-13 10:35:00,116.6,116.74,116.55,116.73,4700.0,107.7277,107.857,107.6815,107.8478,4700.0
2016-12-13 10:40:00,116.77,116.95,116.77,116.93,4117.0,107.8847,108.051,107.8847,108.0326,4117.0
2016-12-13 10:45:00,116.93,117.02,116.86,117.02,5260.0,108.0326,108.1157,107.9679,108.1157,5260.0
2016-12-13 10:50:00,117.04,117.09,117.0,117.09,6635.0,108.1342,108.1804,108.0972,108.1804,6635.0
2016-12-13 10:55:00,117.09,117.13,117.06,117.13,3900.0,108.1804,108.2173,108.1527,108.2173,3900.0
2016-12-13 11:00:00,117.11,117.11,116.93,116.95,6518.0,108.1989,108.1989,108.0326,108.051,6518.0
2016-12-13 11:05:00,116.89,116.94,116.85,116.94,5200.0,107.9956,108.0418,107.9587,108.0418,5200.0
2016-12-13 11:10:00,116.92,116.95,116.84,116.89,3689.0,108.0233,108.051,107.9494,107.9956,3689.0
2016-12-13 11:15:00,116.85,116.85,116.7,116.7,3604.0,107.9587,107.9587,107.8201,107.8201,3604.0
2016-12-13 11:20:00,116.72,116.88,116.7,116.88,4050.0,107.8385,107.9864,107.8201,107.9864,4050.0
2016-12-13 11:25:00,116.88,116.99,116.86,116.86,3626.0,107.9864,108.088,107.9679,107.9679,3626.0
2016-12-13 11:30:00,116.89,117.0,116.85,117.0,9772.0,107.9956,108.0972,107.9587,108.0972,9772.0
2016-12-13 11:35:00,117.03,117.03,116.82,116.95,10798.0,108.125,108.125,107.9309,108.051,10798.0
2016-12-13 11:40:00,116.9,116.93,116.85,116.89,7600.0,108.0048,108.0326,107.9587,107.9956,7600.0
2016-12-13 11:45:00,116.85,116.94,116.85,116.92,3450.0,107.9587,108.0418,107.9587,108.0233,3450.0
2016-12-13 11:50:00,116.9,116.95,116.76,116.82,5771.0,108.0048,108.051,107.8755,107.9309,5771.0
2016-12-13 11:55:00,116.78,116.89,116.78,116.82,3623.0,107.894,107.9956,107.894,107.9309,3623.0
2016-12-13 12:00:00,116.84,116.87,116.8,116.81,1863.0,107.9494,107.9771,107.9125,107.9217,1863.0
2016-12-13 12:05:00,116.81,116.82,116.73,116.73,2952.0,107.9217,107.9309,107.8478,107.8478,2952.0
2016-12-13 12:10:00,116.71,116.72,116.71,116.71,900.0,107.8293,107.8385,107.8293,107.8293,900.0
2016-12-13 12:15:00,116.74,116.93,116.74,116.83,6215.0,107.857,108.0326,107.857,107.9402,6215.0
2016-12-13 12:20:00,116.78,116.8,116.72,116.78,2048.0,107.894,107.9125,107.8385,107.894,2048.0
2016-12-13 12:25:00,116.74,116.8,116.68,116.68,3843.0,107.857,107.9125,107.8016,107.8016,3843.0
2016-12-13 12:30:00,116.74,116.82,116.74,116.81,1305.0,107.857,107.9309,107.857,107.9217,1305.0
2016-12-13 12:35:00,116.76,116.76,116.7,116.7,2048.0,107.8755,107.8755,107.8201,107.8201,2048.0
2016-12-13 12:40:00,116.74,116.86,116.74,116.86,10801.0,107.857,107.9679,107.857,107.9679,10801.0
2016-12-13 12:45:00,116.8,116.82,116.73,116.73,8904.0,107.9125,107.9309,107.8478,107.8478,8904.0
2016-12-13 12:50:00,116.71,116.71,116.58,116.58,7860.0,107.8293,107.8293,107.7092,107.7092,7860.0
2016-12-13 12:55:00,116.58,116.58,116.46,116.46,8693.0,107.7092,107.7092,107.5983,107.5983,8693.0
2016-12-13 13:00:00,116.43,116.45,116.37,116.38,6239.0,107.5706,107.5891,107.5152,107.5244,6239.0
2016-12-13 13:05:00,116.4,116.41,116.31,116.31,3674.0,107.5429,107.5521,107.4597,107.4597,3674.0
2016-12-13 13:10:00,116.29,116.35,116.26,116.35,6495.0,107.4413,107.4967,107.4135,107.4967,6495.0
2016-12-13 13:15:00,116.36,116.52,116.36,116.52,6179.0,107.5059,107.6538,107.5059,107.6538,6179.0
2016-12-13 13:20:00,116.51,116.63,116.48,116.63,2800.0,107.6445,107.7554,107.6168,107.7554,2800.0
2016-12-13 13:25:00,116.64,116.65,116.55,116.64,6102.0,107.7646,107.7739,107.6815,107.7646,6102.0
2016-12-13 13:30:00,116.7,116.7,116.61,116.61,2837.0,107.8201,107.8201,107.7369,107.7369,2837.0
2016-12-13 13:35:00,116.65,116.86,116.65,116.86,8117.0,107.7739,107.9679,107.7739,107.9679,8117.0
2016-12-13 13:40:00,116.86,116.88,116.69,116.69,7664.0,107.9679,107.9864,107.8108,107.8108,7664.0
2016-12-13 13:45:00,116.69,116.69,116.61,116.62,3059.0,107.8108,107.8108,107.7369,107.7462,3059.0
2016-12-13 13:50:00,116.6,116.71,116.59,116.68,12625.0,107.7277,107.8293,107.7184,107.8016,12625.0
2016-12-13 13:55:00,116.68,116.71,116.68,116.7,10095.0,107.8016,107.8293,107.8016,107.8201,10095.0
2016-12-13 14:00:00,116.7,116.77,116.69,116.69,23339.0,107.8201,107.8847,107.8108,107.8108,23339.0
2016-12-13 14:05:00,116.7,116.71,116.59,116.59,4855.0,107.8201,107.8293,107.7184,107.7184,4855.0
2016-12-13 14:10:00,116.52,116.6,116.48,116.52,4265.0,107.6538,107.7277,107.6168,107.6538,4265.0
2016-12-13 14:15:00,116.53,116.53,116.3,116.3,2863.0,107.663,107.663,107.4505,107.4505,2863.0
2016-12-13 14:20:00,116.29,116.31,116.22,116.23,4422.0,107.4413,107.4597,107.3766,107.3858,4422.0
2016-12-13 14:25:00,116.2,116.31,116.15,116.29,8134.0,107.3581,107.4597,107.3119,107.4413,8134.0
2016-12-13 14:30:00,116.27,116.42,116.26,116.42,7771.0,107.4228,107.5614,107.4135,107.5614,7771.0
2016-12-13 14:35:00,116.41,116.51,116.41,116.51,8287.0,107.5521,107.6445,107.5521,107.6445,8287.0
2016-12-13 14:40:00,116.51,116.53,116.45,116.45,3743.0,107.6445,107.663,107.5891,107.5891,3743.0
2016-12-13 14:45:00,116.44,116.56,116.42,116.56,13500.0,107.5798,107.6907,107.5614,107.6907,13500.0
2016-12-13 14:50:00,116.57,116.58,116.4,116.43,13367.0,107.7,107.7092,107.5429,107.5706,13367.0
2016-12-13 14:55:00,116.4,116.44,116.34,116.35,12187.0,107.5429,107.5798,107.4875,107.4967,12187.0
2016-12-13 15:00:00,116.38,116.49,116.37,116.46,8051.0,107.5244,107.626,107.5152,107.5983,8051.0
2016-12-13 15:05:00,116.45,116.56,116.43,116.56,5273.0,107.5891,107.6907,107.5706,107.6907,5273.0
2016-12-13 15:10:00,116.55,116.61,116.53,116.58,6384.0,107.6815,107.7369,107.663,107.7092,6384.0
2016-12-13 15:15:00,116.59,116.66,116.59,116.61,7638.0,107.7184,107.7831,107.7184,107.7369,7638.0
2016-12-13 15:20:00,116.63,116.65,116.56,116.56,4900.0,107.7554,107.7739,107.6907,107.6907,4900.0
2016-12-13 15:25:00,116.55,116.64,116.55,116.63,6320.0,107.6815,107.7646,107.6815,107.7554,6320.0
2016-12-13 15:30:00,116.64,116.7,116.6,116.63,11073.0,107.7646,107.8201,107.7277,107.7554,11073.0
2016-12-13 15:35:00,116.61,116.62,116.57,116.57,10456.0,107.7369,107.7462,107.7,107.7,10456.0
2016-12-13 15:40:00,116.57,116.63,116.54,116.54,14159.0,107.7,107.7554,107.6722,107.6722,14159.0
2016-12-13 15:45:00,116.54,116.61,116.53,116.58,14076.0,107.6722,107.7369,107.663,107.7092,14076.0
2016-12-13 15:50:00,116.57,116.6,116.48,116.48,23077.0,107.7,107.7277,107.6168,107.6168,23077.0
2016-12-13 15:55:00,116.48,116.51,116.42,116.49,41547.0,107.6168,107.6445,107.5614,107.626,41547.0
2016-12-14 09:30:00,116.12,116.5,116.12,116.43,12942.0,107.2842,107.6353,107.2842,107.5706,12942.0
2016-12-14 09:35:00,116.5,116.98,116.48,116.82,10339.0,107.6353,108.0788,107.6168,107.9309,10339.0
2016-12-14 09:40:00,116.92,117.08,116.68,116.68,4860.0,108.0233,108.1712,107.8016,107.8016,4860.0
2016-12-14 09:45:00,116.8,116.92,116.71,116.82,6992.0,107.9125,108.0233,107.8293,107.9309,6992.0
2016-12-14 09:50:00,116.85,116.92,116.8,116.9,3621.0,107.9587,108.0233,107.9125,108.0048,3621.0
2016-12-14 09:55:00,116.89,117.06,116.84,117.06,3335.0,107.9956,108.1527,107.9494,108.1527,3335.0
2016-12-14 10:00:00,117.03,117.03,116.88,116.97,5782.0,108.125,108.125,107.9864,108.0695,5782.0
2016-12-14 10:05:00,117.02,117.02,116.81,116.81,5699.0,108.1157,108.1157,107.9217,107.9217,5699.0
2016-12-14 10:10:00,116.82,116.97,116.76,116.94,5300.0,107.9309,108.0695,107.8755,108.0418,5300.0
2016-12-14 10:15:00,116.9,116.94,116.88,116.94,2172.0,108.0048,108.0418,107.9864,108.0418,2172.0
2016-12-14 10:20:00,116.92,117.12,116.92,117.08,14508.0,108.0233,108.2081,108.0233,108.1712,14508.0
2016-12-14 10:25:00,117.12,117.26,117.12,117.18,1558.0,108.2081,108.3375,108.2081,108.2635,1558.0
2016-12-14 10:30:00,117.22,117.27,117.12,117.16,2701.0,108.3005,108.3467,108.2081,108.2451,2701.0
2016-12-14 10:35:00,117.08,117.16,117.0,117.05,9781.0,108.1712,108.2451,108.0972,108.1434,9781.0
2016-12-14 10:40:00,117.05,117.28,117.03,117.28,1300.0,108.1434,108.3559,108.125,108.3559,1300.0
2016-12-14 10:45:00,117.28,117.28,117.17,117.22,1800.0,108.3559,108.3559,108.2543,108.3005,1800.0
2016-12-14 10:50:00,117.17,117.2,117.08,117.18,5400.0,108.2543,108.282,108.1712,108.2635,5400.0
2016-12-14 10:55:00,117.16,117.2,117.13,117.14,2635.0,108.2451,108.282,108.2173,108.2266,2635.0
2016-12-14 11:00:00,117.17,117.25,117.02,117.08,5601.0,108.2543,108.3282,108.1157,108.1712,5601.0
2016-12-14 11:05:00,117.05,117.06,116.89,116.92,7213.0,108.1434,108.1527,107.9956,108.0233,7213.0
2016-12-14 11:10:00,116.89,116.9,116.7,116.75,1916.0,107.9956,108.0048,107.8201,107.8663,1916.0
2016-12-14 11:15:00,116.75,116.8,116.7,116.75,5204.0,107.8663,107.9125,107.8201,107.8663,5204.0
2016-12-14 11:20:00,116.75,116.99,116.74,116.9,15800.0,107.8663,108.088,107.857,108.0048,15800.0
2016-12-14 11:25:00,116.88,116.9,116.84,116.84,1300.0,107.9864,108.0048,107.9494,107.9494,1300.0
2016-12-14 11:30:00,116.85,116.9,116.81,116.85,2986.0,107.9587,108.0048,107.9217,107.9587,2986.0
2016-12-14 11:35:00,116.85,116.88,116.8,116.84,7328.0,107.9587,107.9864,107.9125,107.9494,7328.0
2016-12-14 11:40:00,116.8,116.8,116.7,116.7,3345.0,107.9125,107.9125,107.8201,107.8201,3345.0
2016-12-14 11:45:00,116.72,116.86,116.72,116.8,1822.0,107.8385,107.9679,107.8385,107.9125,1822.0
2016-12-14 11:50:00,116.79,116.89,116.78,116.89,2790.0,107.9032,107.9956,107.894,107.9956,2790.0
2016-12-14 11:55:00,116.89,116.9,116.73,116.74,5818.0,107.9956,108.0048,107.8478,107.857,5818.0
2016-12-14 12:00:00,116.76,116.88,116.76,116.84,2700.0,107.8755,107.9864,107.8755,107.9494,2700.0
2016-12-14 12:05:00,116.84,116.84,116.74,116.76,3036.0,107.9494,107.9494,107.857,107.8755,3036.0
2016-12-14 12:10:00,116.79,116.9,116.78,116.86,3227.0,107.9032,108.0048,107.894,107.9679,3227.0
2016-12-14 12:15:00,116.83,116.87,116.83,116.84,1200.0,107.9402,107.9771,107.9402,107.9494,1200.0
2016-12-14 12:20:00,116.87,116.9,116.83,116.83,8678.0,107.9771,108.0048,107.9402,107.9402,8678.0
2016-12-14 12:25:00,116.79,116.84,116.79,116.83,2462.0,107.9032,107.9494,107.9032,107.9402,2462.0
2016-12-14 12:30:00,116.86,116.94,116.85,116.88,14837.0,107.9679,108.0418,107.9587,107.9864,14837.0
2016-12-14 12:35:00,116.88,117.01,116.88,117.01,4673.0,107.9864,108.1065,107.9864,108.1065,4673.0
2016-12-14 12:40:00,117.01,117.04,116.98,117.0,3226.0,108.1065,108.1342,108.0788,108.0972,3226.0
2016-12-14 12:45:00,117.01,117.09,116.95,117.09,2800.0,108.1065,108.1804,108.051,108.1804,2800.0
2016-12-14 12:50:00,117.07,117.14,117.03,117.12,3200.0,108.1619,108.2266,108.125,108.2081,3200.0
2016-12-14 12:55:00,117.12,117.15,117.07,117.11,3197.0,108.2081,108.2358,108.1619,108.1989,3197.0
2016-12-14 13:00:00,117.12,117.17,117.07,117.07,4910.0,108.2081,108.2543,108.1619,108.1619,4910.0
2016-12-14 13:05:00,117.05,117.06,117.0,117.05,3930.0,108.1434,108.1527,108.0972,108.1434,3930.0
2016-12-14 13:10:00,117.05,117.05,116.92,116.92,4084.0,108.1434,108.1434,108.0233,108.0233,4084.0
2016-12-14 13:15:00,116.89,116.89,116.83,116.88,3554.0,107.9956,107.9956,107.9402,107.9864,3554.0
2016-12-14 13:20:00,116.88,116.92,116.88,116.9,2379.0,107.9864,108.0233,107.9864,108.0048,2379.0
2016-12-14 13:25:00,116.91,116.95,116.91,116.92,2562.0,108.0141,108.051,108.0141,108.0233,2562.0
2016-12-14 13:30:00,116.93,116.95,116.85,116.94,5000.0,108.0326,108.051,107.9587,108.0418,5000.0
2016-12-14 13:35:00,116.96,116.98,116.91,116.91,3060.0,108.0603,108.0788,108.0141,108.0141,3060.0
2016-12-14 13:40:00,116.92,117.05,116.92,116.97,4541.0,108.0233,108.1434,108.0233,108.0695,4541.0
2016-12-14 13:45:00,116.96,116.97,116.87,116.87,10307.0,108.0603,108.0695,107.9771,107.9771,10307.0
2016-12-14 13:50:00,116.87,116.91,116.85,116.87,2230.0,107.9771,108.0141,107.9587,107.9771,2230.0
2016-12-14 13:55:00,116.89,117.1,116.88,117.1,9952.0,107.9956,108.1896,107.9864,108.1896,9952.0
2016-12-14 14:00:00,117.08,117.09,116.56,116.97,12268.0,108.1712,108.1804,107.6907,108.0695,12268.0
2016-12-14 14:05:00,116.94,116.94,116.6,116.65,7279.0,108.0418,108.0418,107.7277,107.7739,7279.0
2016-12-14 14:10:00,116.63,116.77,116.43,116.44,11130.0,107.7554,107.8847,107.5706,107.5798,11130.0
2016-12-14 14:15:00,116.48,116.73,116.42,116.73,7956.0,107.6168,107.8478,107.5614,107.8478,7956.0
2016-12-14 14:20:00,116.74,116.74,116.6,116.6,3207.0,107.857,107.857,107.7277,107.7277,3207.0
2016-12-14 14:25:00,116.66,116.66,116.4,116.48,9576.0,107.7831,107.7831,107.5429,107.6168,9576.0
2016-12-14 14:30:00,116.52,116.75,116.51,116.75,6671.0,107.6538,107.8663,107.6445,107.8663,6671.0
2016-12-14 14:35:00,116.7,116.81,116.59,116.81,4172.0,107.8201,107.9217,107.7184,107.9217,4172.0
2016-12-14 14:40:00,116.82,116.9,116.74,116.82,6626.0,107.9309,108.0048,107.857,107.9309,6626.0
2016-12-14 14:45:00,116.8,116.8,116.62,116.7,3019.0,107.9125,107.9125,107.7462,107.8201,3019.0
2016-12-14 14:50:00,116.66,116.72,116.54,116.54,2800.0,107.7831,107.8385,107.6722,107.6722,2800.0
2016-12-14 14:55:00,116.51,116.53,116.28,116.32,6106.0,107.6445,107.663,107.432,107.469,6106.0
2016-12-14 15:00:00,116.33,116.45,116.28,116.32,8938.0,107.4782,107.5891,107.432,107.469,8938.0
2016-12-14 15:05:00,116.28,116.36,115.92,116.0,12473.0,107.432,107.5059,107.0994,107.1733,12473.0
2016-12-14 15:10:00,115.96,115.99,115.76,115.82,13688.0,107.1364,107.1641,106.9516,107.007,13688.0
2016-12-14 15:15:00,115.8,115.81,115.57,115.77,21002.0,106.9885,106.9978,106.776,106.9608,21002.0
2016-12-14 15:20:00,115.85,115.92,115.71,115.77,9590.0,107.0347,107.0994,106.9054,106.9608,9590.0
2016-12-14 15:25:00,115.72,115.84,115.67,115.84,9800.0,106.9146,107.0255,106.8684,107.0255,9800.0
2016-12-14 15:30:00,115.88,116.26,115.88,116.26,6254.0,107.0625,107.4135,107.0625,107.4135,6254.0
2016-12-14 15:35:00,116.28,116.51,116.26,116.48,8764.0,107.432,107.6445,107.4135,107.6168,8764.0
2016-12-14 15:40:00,116.48,116.49,116.16,116.19,12000.0,107.6168,107.626,107.3212,107.3489,12000.0
2016-12-14 15:45:00,116.15,116.2,116.01,116.01,16131.0,107.3119,107.3581,107.1826,107.1826,16131.0
2016-12-14 15:50:00,116.01,116.02,115.69,115.87,37220.0,107.1826,107.1918,106.8869,107.0532,37220.0
2016-12-14 15:55:00,115.85,115.96,115.72,115.85,54215.0,107.0347,107.1364,106.9146,107.0347,54215.0
2016-12-15 09:30:00,115.88,116.21,115.83,116.02,8747.0,107.0625,107.3674,107.0163,107.1918,8747.0
2016-12-15 09:35:00,116.26,116.35,116.12,116.3,1550.0,107.4135,107.4967,107.2842,107.4505,1550.0
2016-12-15 09:40:00,116.28,116.28,115.92,115.97,3450.0,107.432,107.432,107.0994,107.1456,3450.0
2016-12-15 09:45:00,115.96,116.18,115.87,116.18,4600.0,107.1364,107.3396,107.0532,107.3396,4600.0
2016-12-15 09:50:00,116.27,116.39,116.23,116.33,2087.0,107.4228,107.5337,107.3858,107.4782,2087.0
2016-12-15 09:55:00,116.27,116.74,116.26,116.74,2436.0,107.4228,107.857,107.4135,107.857,2436.0
2016-12-15 10:00:00,116.74,116.88,116.56,116.87,6867.0,107.857,107.9864,107.6907,107.9771,6867.0
2016-12-15 10:05:00,116.91,117.14,116.91,117.1,3200.0,108.0141,108.2266,108.0141,108.1896,3200.0
2016-12-15 10:10:00,117.11,117.2,116.94,117.04,9633.0,108.1989,108.282,108.0418,108.1342,9633.0
2016-12-15 10:15:00,117.08,117.12,116.9,117.07,242582.0,108.1712,108.2081,108.0048,108.1619,242582.0
2016-12-15 10:20:00,117.1,117.38,117.08,117.38,4200.0,108.1896,108.4483,108.1712,108.4483,4200.0
2016-12-15 10:25:00,117.39,117.58,117.27,117.3,13163.0,108.4576,108.6331,108.3467,108.3744,13163.0
2016-12-15 10:30:00,117.23,117.23,117.05,117.11,2586.0,108.3097,108.3097,108.1434,108.1989,2586.0
2016-12-15 10:35:00,117.14,117.4,117.13,117.4,11084.0,108.2266,108.4668,108.2173,108.4668,11084.0
2016-12-15 10:40:00,117.46,117.46,117.27,117.3,2250.0,108.5222,108.5222,108.3467,108.3744,2250.0
2016-12-15 10:45:00,117.27,117.42,117.25,117.25,2662.0,108.3467,108.4853,108.3282,108.3282,2662.0
2016-12-15 10:50:00,117.16,117.23,117.12,117.23,6103.0,108.2451,108.3097,108.2081,108.3097,6103.0
2016-12-15 10:55:00,117.23,117.27,117.13,117.13,4605.0,108.3097,108.3467,108.2173,108.2173,4605.0
2016-12-15 11:00:00,117.19,117.26,117.11,117.21,3663.0,108.2728,108.3375,108.1989,108.2913,3663.0
2016-12-15 11:05:00,117.21,117.3,117.13,117.13,3377.0,108.2913,108.3744,108.2173,108.2173,3377.0
2016-12-15 11:10:00,117.15,117.16,116.96,116.96,2700.0,108.2358,108.2451,108.0603,108.0603,2700.0
2016-12-15 11:15:00,116.94,117.0,116.88,116.98,2448.0,108.0418,108.0972,107.9864,108.0788,2448.0
2016-12-15 11:20:00,116.94,116.99,116.78,116.79,2506.0,108.0418,108.088,107.894,107.9032,2506.0
2016-12-15 11:25:00,116.76,116.78,116.68,116.78,3430.0,107.8755,107.894,107.8016,107.894,3430.0
2016-12-15 11:30:00,116.73,116.95,116.73,116.91,6686.0,107.8478,108.051,107.8478,108.0141,6686.0
2016-12-15 11:35:00,116.82,116.87,116.75,116.82,2818.0,107.9309,107.9771,107.8663,107.9309,2818.0
2016-12-15 11:40:00,116.87,116.94,116.72,116.72,2781.0,107.9771,108.0418,107.8385,107.8385,2781.0
2016-12-15 11:45:00,116.72,116.82,116.67,116.76,2864.0,107.8385,107.9309,107.7923,107.8755,2864.0
2016-12-15 11:50:00,116.75,116.78,116.6,116.6,3361.0,107.8663,107.894,107.7277,107.7277,3361.0
2016-12-15 11:55:00,116.57,116.7,116.53,116.7,3700.0,107.7,107.8201,107.663,107.8201,3700.0
2016-12-15 12:00:00,116.7,116.77,116.67,116.67,2798.0,107.8201,107.8847,107.7923,107.7923,2798.0
2016-12-15 12:05:00,116.63,116.78,116.62,116.78,4339.0,107.7554,107.894,107.7462,107.894,4339.0
2016-12-15 12:10:00,116.81,116.83,116.75,116.82,3000.0,107.9217,107.9402,107.8663,107.9309,3000.0
2016-12-15 12:15:00,116.85,117.04,116.84,117.0,2259.0,107.9587,108.1342,107.9494,108.0972,2259.0
2016-12-15 12:20:00,116.97,117.02,116.86,116.93,3100.0,108.0695,108.1157,107.9679,108.0326,3100.0
2016-12-15 12:25:00,116.96,117.0,116.93,116.93,700.0,108.0603,108.0972,108.0326,108.0326,700.0
2016-12-15 12:30:00,116.86,116.88,116.78,116.78,1890.0,107.9679,107.9864,107.894,107.894,1890.0
2016-12-15 12:35:00,116.84,116.89,116.76,116.76,3394.0,107.9494,107.9956,107.8755,107.8755,3394.0
2016-12-15 12:40:00,116.68,116.72,116.64,116.72,1890.0,107.8016,107.8385,107.7646,107.8385,1890.0
2016-12-15 12:45:00,116.67,116.72,116.63,116.63,3069.0,107.7923,107.8385,107.7554,107.7554,3069.0
2016-12-15 12:50:00,116.62,116.77,116.62,116.7,7950.0,107.7462,107.8847,107.7462,107.8201,7950.0
2016-12-15 12:55:00,116.73,116.91,116.73,116.91,3534.0,107.8478,108.0141,107.8478,108.0141,3534.0
2016-12-15 13:00:00,116.9,117.0,116.84,116.98,4222.0,108.0048,108.0972,107.9494,108.0788,4222.0
2016-12-15 13:05:00,116.98,117.04,116.94,117.04,5262.0,108.0788,108.1342,108.0418,108.1342,5262.0
2016-12-15 13:10:00,117.01,117.11,116.97,117.11,3620.0,108.1065,108.1989,108.0695,108.1989,3620.0
2016-12-15 13:15:00,117.06,117.07,117.0,117.0,1200.0,108.1527,108.1619,108.0972,108.0972,1200.0
2016-12-15 13:20:00,116.98,117.07,116.98,117.06,2317.0,108.0788,108.1619,108.0788,108.1527,2317.0
2016-12-15 13:25:00,116.99,117.02,116.95,116.96,1973.0,108.088,108.1157,108.051,108.0603,1973.0
2016-12-15 13:30:00,116.94,116.97,116.87,116.87,2300.0,108.0418,108.0695,107.9771,107.9771,2300.0
2016-12-15 13:35:00,116.87,116.97,116.79,116.83,5358.0,107.9771,108.0695,107.9032,107.9402,5358.0
2016-12-15 13:40:00,116.79,116.98,116.76,116.95,6002.0,107.9032,108.0788,107.8755,108.051,6002.0
2016-12-15 13:45:00,116.85,116.85,116.67,116.69,3351.0,107.9587,107.9587,107.7923,107.8108,3351.0
2016-12-15 13:50:00,116.69,116.71,116.48,116.54,3407.0,107.8108,107.8293,107.6168,107.6722,3407.0
2016-12-15 13:55:00,116.53,116.6,116.53,116.54,3111.0,107.663,107.7277,107.663,107.6722,3111.0
2016-12-15 14:00:00,116.59,116.76,116.53,116.76,3145.0,107.7184,107.8755,107.663,107.8755,3145.0
2016-12-15 14:05:00,116.71,116.85,116.7,116.83,7561.0,107.8293,107.9587,107.8201,107.9402,7561.0
2016-12-15 14:10:00,116.8,116.95,116.8,116.9,4702.0,107.9125,108.051,107.9125,108.0048,4702.0
2016-12-15 14:15:00,116.88,116.93,116.8,116.84,3209.0,107.9864,108.0326,107.9125,107.9494,3209.0
2016-12-15 14:20:00,116.85,116.9,116.8,116.8,3345.0,107.9587,108.0048,107.9125,107.9125,3345.0
2016-12-15 14:25:00,116.77,116.92,116.76,116.92,3006.0,107.8847,108.0233,107.8755,108.0233,3006.0
2016-12-15 14:30:00,116.91,116.98,116.91,116.97,4198.0,108.0141,108.0788,108.0141,108.0695,4198.0
2016-12-15 14:35:00,116.97,117.07,116.93,117.0,4514.0,108.0695,108.1619,108.0326,108.0972,4514.0
2016-12-15 14:40:00,117.03,117.03,116.96,117.0,3963.0,108.125,108.125,108.0603,108.0972,3963.0
2016-12-15 14:45:00,117.03,117.04,116.94,117.0,6937.0,108.125,108.1342,108.0418,108.0972,6937.0
2016-12-15 14:50:00,117.0,117.07,116.97,117.0,2805.0,108.0972,108.1619,108.0695,108.0972,2805.0
2016-12-15 14:55:00,116.97,117.03,116.94,117.0,6611.0,108.0695,108.125,108.0418,108.0972,6611.0
2016-12-15 15:00:00,116.94,117.05,116.94,116.98,7700.0,108.0418,108.1434,108.0418,108.0788,7700.0
2016-12-15 15:05:00,116.98,117.0,116.94,116.94,2100.0,108.0788,108.0972,108.0418,108.0418,2100.0
2016-12-15 15:10:00,116.92,116.93,116.84,116.87,7020.0,108.0233,108.0326,107.9494,107.9771,7020.0
2016-12-15 15:15:00,116.84,116.89,116.78,116.85,6619.0,107.9494,107.9956,107.894,107.9587,6619.0
2016-12-15 15:20:00,116.85,116.99,116.85,116.98,8275.0,107.9587,108.088,107.9587,108.0788,8275.0
2016-12-15 15:25:00,116.97,117.03,116.97,117.03,18720.0,108.0695,108.125,108.0695,108.125,18720.0
2016-12-15 15:30:00,117.04,117.12,116.97,116.98,14360.0,108.1342,108.2081,108.0695,108.0788,14360.0
2016-12-15 15:35:00,116.99,117.05,116.95,117.03,16156.0,108.088,108.1434,108.051,108.125,16156.0
2016-12-15 15:40:00,117.03,117.06,116.98,117.06,17097.0,108.125,108.1527,108.0788,108.1527,17097.0
2016-12-15 15:45:00,117.04,117.17,117.01,117.03,23964.0,108.1342,108.2543,108.1065,108.125,23964.0
2016-12-15 15:50:00,117.01,117.13,117.0,117.11,28076.0,108.1065,108.2173,108.0972,108.1989,28076.0
2016-12-15 15:55:00,117.12,117.13,117.06,117.12,63985.0,108.2081,108.2173,108.1527,108.2081,63985.0
2016-12-16 09:30:00,116.74,117.71,116.74,117.31,149248.0,107.857,108.7532,107.857,108.3836,149248.0
2016-12-16 09:35:00,117.5,117.96,117.43,117.95,5453.0,108.5592,108.9842,108.4945,108.975,5453.0
2016-12-16 09:40:00,117.95,118.02,117.68,117.75,7512.0,108.975,109.0396,108.7255,108.7902,7512.0
2016-12-16 09:45:00,117.71,117.75,117.35,117.55,8340.0,108.7532,108.7902,108.4206,108.6054,8340.0
2016-12-16 09:50:00,117.58,117.63,117.43,117.5,5189.0,108.6331,108.6793,108.4945,108.5592,5189.0
2016-12-16 09:55:00,117.5,117.67,117.39,117.39,4136.0,108.5592,108.7163,108.4576,108.4576,4136.0
2016-12-16 10:00:00,117.38,117.45,117.29,117.3,2991.0,108.4483,108.513,108.3652,108.3744,2991.0
2016-12-16 10:05:00,117.28,117.53,117.28,117.42,5483.0,108.3559,108.5869,108.3559,108.4853,5483.0
2016-12-16 10:10:00,117.43,117.66,117.38,117.66,2898.0,108.4945,108.707,108.4483,108.707,2898.0
2016-12-16 10:15:00,117.61,117.72,117.58,117.71,2592.0,108.6608,108.7625,108.6331,108.7532,2592.0
2016-12-16 10:20:00,117.69,117.69,117.57,117.68,3626.0,108.7347,108.7347,108.6239,108.7255,3626.0
2016-12-16 10:25:00,117.72,117.72,117.65,117.68,1700.0,108.7625,108.7625,108.6978,108.7255,1700.0
2016-12-16 10:30:00,117.72,117.72,117.61,117.65,3147.0,108.7625,108.7625,108.6608,108.6978,3147.0
2016-12-16 10:35:00,117.67,117.91,117.67,117.91,3506.0,108.7163,108.938,108.7163,108.938,3506.0
2016-12-16 10:40:00,117.93,117.97,117.83,117.83,3874.0,108.9565,108.9934,108.8641,108.8641,3874.0
2016-12-16 10:45:00,117.79,117.84,117.72,117.73,4069.0,108.8271,108.8733,108.7625,108.7717,4069.0
2016-12-16 10:50:00,117.74,117.83,117.73,117.8,1847.0,108.7809,108.8641,108.7717,108.8364,1847.0
2016-12-16 10:55:00,117.75,117.86,117.68,117.86,5581.0,108.7902,108.8918,108.7255,108.8918,5581.0
2016-12-16 11:00:00,117.8,117.8,117.62,117.66,2200.0,108.8364,108.8364,108.6701,108.707,2200.0
2016-12-16 11:05:00,117.68,117.77,117.62,117.62,2409.0,108.7255,108.8086,108.6701,108.6701,2409.0
2016-12-16 11:10:00,117.58,117.71,117.58,117.63,4184.0,108.6331,108.7532,108.6331,108.6793,4184.0
2016-12-16 11:15:00,117.67,117.7,117.67,117.67,1508.0,108.7163,108.744,108.7163,108.7163,1508.0
2016-12-16 11:20:00,117.64,117.64,117.46,117.46,2321.0,108.6885,108.6885,108.5222,108.5222,2321.0
2016-12-16 11:25:00,117.44,117.51,117.44,117.51,8461.0,108.5038,108.5684,108.5038,108.5684,8461.0
2016-12-16 11:30:00,117.52,117.75,117.52,117.73,15882.0,108.5777,108.7902,108.5777,108.7717,15882.0
2016-12-16 11:35:00,117.78,117.8,117.71,117.8,4278.0,108.8179,108.8364,108.7532,108.8364,4278.0
2016-12-16 11:40:00,117.77,117.8,117.72,117.8,3362.0,108.8086,108.8364,108.7625,108.8364,3362.0
2016-12-16 11:45:00,117.82,117.92,117.8,117.81,6177.0,108.8548,108.9472,108.8364,108.8456,6177.0
2016-12-16 11:50:00,117.82,117.88,117.81,117.86,2593.0,108.8548,108.9103,108.8456,108.8918,2593.0
2016-12-16 11:55:00,117.88,117.96,117.87,117.91,3873.0,108.9103,108.9842,108.901,108.938,3873.0
2016-12-16 12:00:00,117.89,117.89,117.83,117.88,5544.0,108.9195,108.9195,108.8641,108.9103,5544.0
2016-12-16 12:05:00,117.86,117.93,117.81,117.93,3663.0,108.8918,108.9565,108.8456,108.9565,3663.0
2016-12-16 12:10:00,117.89,117.89,117.84,117.86,3821.0,108.9195,108.9195,108.8733,108.8918,3821.0
2016-12-16 12:15:00,117.85,117.86,117.72,117.72,7545.0,108.8826,108.8918,108.7625,108.7625,7545.0
2016-12-16 12:20:00,117.72,117.78,117.7,117.72,5107.0,108.7625,108.8179,108.744,108.7625,5107.0
2016-12-16 12:25:00,117.7,117.77,117.69,117.73,4376.0,108.744,108.8086,108.7347,108.7717,4376.0
2016-12-16 12:30:00,117.72,117.75,117.68,117.75,3459.0,108.7625,108.7902,108.7255,108.7902,3459.0
2016-12-16 12:35:00,117.73,117.75,117.69,117.71,1306.0,108.7717,108.7902,108.7347,108.7532,1306.0
2016-12-16 12:40:00,117.68,117.68,117.54,117.54,2784.0,108.7255,108.7255,108.5961,108.5961,2784.0
2016-12-16 12:45:00,117.5,117.63,117.46,117.63,14765.0,108.5592,108.6793,108.5222,108.6793,14765.0
2016-12-16 12:50:00,117.58,117.62,117.43,117.51,2450.0,108.6331,108.6701,108.4945,108.5684,2450.0
2016-12-16 12:55:00,117.54,117.61,117.54,117.55,2340.0,108.5961,108.6608,108.5961,108.6054,2340.0
2016-12-16 13:00:00,117.53,117.56,117.33,117.4,3900.0,108.5869,108.6146,108.4021,108.4668,3900.0
2016-12-16 13:05:00,117.42,117.49,117.42,117.49,758.0,108.4853,108.55,108.4853,108.55,758.0
2016-12-16 13:10:00,117.45,117.47,117.34,117.39,3101.0,108.513,108.5315,108.4114,108.4576,3101.0
2016-12-16 13:15:00,117.36,117.39,117.34,117.37,1100.0,108.4298,108.4576,108.4114,108.4391,1100.0
2016-12-16 13:20:00,117.34,117.47,117.34,117.45,3840.0,108.4114,108.5315,108.4114,108.513,3840.0
2016-12-16 13:25:00,117.42,117.45,117.34,117.34,2715.0,108.4853,108.513,108.4114,108.4114,2715.0
2016-12-16 13:30:00,117.37,117.42,117.36,117.39,2899.0,108.4391,108.4853,108.4298,108.4576,2899.0
2016-12-16 13:35:00,117.41,117.47,117.41,117.45,3549.0,108.476,108.5315,108.476,108.513,3549.0
2016-12-16 13:40:00,117.41,117.43,117.39,117.39,2610.0,108.476,108.4945,108.4576,108.4576,2610.0
2016-12-16 13:45:00,117.4,117.4,117.34,117.34,1700.0,108.4668,108.4668,108.4114,108.4114,1700.0
2016-12-16 13:50:00,117.33,117.44,117.33,117.44,7260.0,108.4021,108.5038,108.4021,108.5038,7260.0
2016-12-16 13:55:00,117.45,117.54,117.45,117.53,4650.0,108.513,108.5961,108.513,108.5869,4650.0
2016-12-16 14:00:00,117.5,117.53,117.46,117.47,3597.0,108.5592,108.5869,108.5222,108.5315,3597.0
2016-12-16 14:05:00,117.48,117.56,117.43,117.54,5700.0,108.5407,108.6146,108.4945,108.5961,5700.0
2016-12-16 14:10:00,117.54,117.54,117.44,117.44,2101.0,108.5961,108.5961,108.5038,108.5038,2101.0
2016-12-16 14:15:00,117.43,117.46,117.38,117.38,4176.0,108.4945,108.5222,108.4483,108.4483,4176.0
2016-12-16 14:20:00,117.36,117.36,117.3,117.31,2181.0,108.4298,108.4298,108.3744,108.3836,2181.0
2016-12-16 14:25:00,117.25,117.32,117.22,117.27,3063.0,108.3282,108.3929,108.3005,108.3467,3063.0
2016-12-16 14:30:00,117.22,117.33,117.2,117.33,4439.0,108.3005,108.4021,108.282,108.4021,4439.0
2016-12-16 14:35:00,117.33,117.39,117.33,117.36,1100.0,108.4021,108.4576,108.4021,108.4298,1100.0
2016-12-16 14:40:00,117.37,117.41,117.36,117.37,4208.0,108.4391,108.476,108.4298,108.4391,4208.0
2016-12-16 14:45:00,117.41,117.41,117.4,117.4,600.0,108.476,108.476,108.4668,108.4668,600.0
2016-12-16 14:50:00,117.41,117.43,117.36,117.38,3900.0,108.476,108.4945,108.4298,108.4483,3900.0
2016-12-16 14:55:00,117.35,117.35,117.27,117.32,2500.0,108.4206,108.4206,108.3467,108.3929,2500.0
2016-12-16 15:00:00,117.31,117.34,117.22,117.23,5600.0,108.3836,108.4114,108.3005,108.3097,5600.0
2016-12-16 15:05:00,117.23,117.26,117.12,117.12,6390.0,108.3097,108.3375,108.2081,108.2081,6390.0
2016-12-16 15:10:00,117.13,117.15,117.1,117.12,3700.0,108.2173,108.2358,108.1896,108.2081,3700.0
2016-12-16 15:15:00,117.11,117.12,117.05,117.08,1965.0,108.1989,108.2081,108.1434,108.1712,1965.0
2016-12-16 15:20:00,117.09,117.1,117.04,117.08,4195.0,108.1804,108.1896,108.1342,108.1712,4195.0
2016-12-16 15:25:00,117.08,117.14,117.05,117.13,3545.0,108.1712,108.2266,108.1434,108.2173,3545.0
2016-12-16 15:30:00,117.14,117.16,117.08,117.11,8526.0,108.2266,108.2451,108.1712,108.1989,8526.0
2016-12-16 15:35:00,117.1,117.14,117.04,117.04,6704.0,108.1896,108.2266,108.1342,108.1342,6704.0
2016-12-16 15:40:00,117.05,117.05,116.87,116.89,8283.0,108.1434,108.1434,107.9771,107.9956,8283.0
2016-12-16 15:45:00,116.87,117.11,116.84,117.1,14148.0,107.9771,108.1989,107.9494,108.1896,14148.0
2016-12-16 15:50:00,117.11,117.17,116.97,116.97,22185.0,108.1989,108.2543,108.0695,108.0695,22185.0
2016-12-16 15:55:00,116.96,117.0,116.83,116.96,54191.0,108.0603,108.0972,107.9402,108.0603,54191.0
2016-12-19 09:30:00,116.19,116.65,116.12,116.65,36526.0,107.3489,107.7739,107.2842,107.7739,36526.0
2016-12-19 09:35:00,116.57,116.58,116.01,116.05,8943.0,107.7,107.7092,107.1826,107.2195,8943.0
2016-12-19 09:40:00,116.05,116.37,115.91,116.28,11415.0,107.2195,107.5152,107.0902,107.432,11415.0
2016-12-19 09:45:00,116.45,116.58,116.27,116.52,7708.0,107.5891,107.7092,107.4228,107.6538,7708.0
2016-12-19 09:50:00,116.45,116.67,116.42,116.54,3629.0,107.5891,107.7923,107.5614,107.6722,3629.0
2016-12-19 09:55:00,116.59,116.87,116.59,116.63,7322.0,107.7184,107.9771,107.7184,107.7554,7322.0
2016-12-19 10:00:00,116.65,116.66,116.51,116.62,3390.0,107.7739,107.7831,107.6445,107.7462,3390.0
2016-12-19 10:05:00,116.56,116.61,116.47,116.47,9782.0,107.6907,107.7369,107.6076,107.6076,9782.0
2016-12-19 10:10:00,116.45,116.5,115.94,116.0,57866.0,107.5891,107.6353,107.1179,107.1733,57866.0
2016-12-19 10:15:00,115.98,116.01,115.68,115.79,4241.0,107.1549,107.1826,106.8777,106.9793,4241.0
2016-12-19 10:20:00,115.82,115.96,115.78,115.84,3837.0,107.007,107.1364,106.9701,107.0255,3837.0
2016-12-19 10:25:00,115.83,116.08,115.83,115.99,2812.0,107.0163,107.2472,107.0163,107.1641,2812.0
2016-12-19 10:30:00,115.96,116.09,115.92,116.06,3598.0,107.1364,107.2565,107.0994,107.2288,3598.0
2016-12-19 10:35:00,116.1,116.16,116.04,116.07,6721.0,107.2657,107.3212,107.2103,107.238,6721.0
2016-12-19 10:40:00,116.11,116.29,116.11,116.22,2664.0,107.275,107.4413,107.275,107.3766,2664.0
2016-12-19 10:45:00,116.21,116.23,116.12,116.22,4107.0,107.3674,107.3858,107.2842,107.3766,4107.0
2016-12-19 10:50:00,116.22,116.27,116.17,116.27,5840.0,107.3766,107.4228,107.3304,107.4228,5840.0
2016-12-19 10:55:00,116.3,116.36,116.25,116.36,832.0,107.4505,107.5059,107.4043,107.5059,832.0
2016-12-19 11:00:00,116.34,116.47,116.31,116.4,3490.0,107.4875,107.6076,107.4597,107.5429,3490.0
2016-12-19 11:05:00,116.45,116.46,116.41,116.41,2295.0,107.5891,107.5983,107.5521,107.5521,2295.0
2016-12-19 11:10:00,116.41,116.47,116.36,116.47,2362.0,107.5521,107.6076,107.5059,107.6076,2362.0
2016-12-19 11:15:00,116.43,116.47,116.39,116.41,3378.0,107.5706,107.6076,107.5337,107.5521,3378.0
2016-12-19 11:20:00,116.37,116.47,116.37,116.41,3001.0,107.5152,107.6076,107.5152,107.5521,3001.0
2016-12-19 11:25:00,116.38,116.38,116.16,116.26,2600.0,107.5244,107.5244,107.3212,107.4135,2600.0
2016-12-19 11:30:00,116.23,116.24,116.17,116.17,2575.0,107.3858,107.3951,107.3304,107.3304,2575.0
2016-12-19 11:35:00,116.16,116.16,116.04,116.04,1408.0,107.3212,107.3212,107.2103,107.2103,1408.0
2016-12-19 11:40:00,116.06,116.07,115.97,115.99,3833.0,107.2288,107.238,107.1456,107.1641,3833.0
2016-12-19 11:45:00,116.02,116.02,115.96,115.98,2123.0,107.1918,107.1918,107.1364,107.1549,2123.0
2016-12-19 11:50:00,115.95,116.06,115.95,116.04,5948.0,107.1271,107.2288,107.1271,107.2103,5948.0
2016-12-19 11:55:00,116.02,116.09,115.97,115.97,4598.0,107.1918,107.2565,107.1456,107.1456,4598.0
2016-12-19 12:00:00,115.93,116.06,115.87,116.02,3675.0,107.1087,107.2288,107.0532,107.1918,3675.0
2016-12-19 12:05:00,115.97,115.97,115.86,115.92,1634.0,107.1456,107.1456,107.044,107.0994,1634.0
2016-12-19 12:10:00,115.92,115.96,115.92,115.93,660.0,107.0994,107.1364,107.0994,107.1087,660.0
2016-12-19 12:15:00,115.94,116.06,115.93,116.06,3275.0,107.1179,107.2288,107.1087,107.2288,3275.0
2016-12-19 12:20:00,116.06,116.14,116.06,116.14,2104.0,107.2288,107.3027,107.2288,107.3027,2104.0
2016-12-19 12:25:00,116.14,116.14,116.05,116.07,2506.0,107.3027,107.3027,107.2195,107.238,2506.0
2016-12-19 12:30:00,116.08,116.15,116.08,116.15,300.0,107.2472,107.3119,107.2472,107.3119,300.0
2016-12-19 12:35:00,116.09,116.15,116.09,116.1,1735.0,107.2565,107.3119,107.2565,107.2657,1735.0
2016-12-19 12:40:00,116.1,116.13,116.09,116.1,500.0,107.2657,107.2934,107.2565,107.2657,500.0
2016-12-19 12:45:00,116.13,116.17,116.05,116.07,4100.0,107.2934,107.3304,107.2195,107.238,4100.0
2016-12-19 12:50:00,116.08,116.08,115.92,115.92,50798.0,107.2472,107.2472,107.0994,107.0994,50798.0
2016-12-19 12:55:00,115.95,116.08,115.92,116.08,3890.0,107.1271,107.2472,107.0994,107.2472,3890.0
2016-12-19 13:00:00,116.07,116.12,116.06,116.06,1801.0,107.238,107.2842,107.2288,107.2288,1801.0
2016-12-19 13:05:00,116.08,116.16,116.05,116.16,2616.0,107.2472,107.3212,107.2195,107.3212,2616.0
2016-12-19 13:10:00,116.16,116.17,116.1,116.11,2500.0,107.3212,107.3304,107.2657,107.275,2500.0
2016-12-19 13:15:00,116.15,116.15,116.08,116.14,901.0,107.3119,107.3119,107.2472,107.3027,901.0
2016-12-19 13:20:00,116.12,116.27,116.12,116.26,2615.0,107.2842,107.4228,107.2842,107.4135,2615.0
2016-12-19 13:25:00,116.29,116.33,116.29,116.32,1000.0,107.4413,107.4782,107.4413,107.469,1000.0
2016-12-19 13:30:00,116.34,116.37,116.34,116.36,800.0,107.4875,107.5152,107.4875,107.5059,800.0
2016-12-19 13:35:00,116.28,116.28,116.17,116.18,2226.0,107.432,107.432,107.3304,107.3396,2226.0
2016-12-19 13:40:00,116.15,116.22,116.15,116.22,1992.0,107.3119,107.3766,107.3119,107.3766,1992.0
2016-12-19 13:45:00,116.22,116.24,116.16,116.2,2551.0,107.3766,107.3951,107.3212,107.3581,2551.0
2016-12-19 13:50:00,116.22,116.24,116.16,116.19,2114.0,107.3766,107.3951,107.3212,107.3489,2114.0
2016-12-19 13:55:00,116.18,116.26,116.18,116.24,1180.0,107.3396,107.4135,107.3396,107.3951,1180.0
2016-12-19 14:00:00,116.24,116.27,116.19,116.19,1855.0,107.3951,107.4228,107.3489,107.3489,1855.0
2016-12-19 14:05:00,116.2,116.22,116.16,116.19,2545.0,107.3581,107.3766,107.3212,107.3489,2545.0
2016-12-19 14:10:00,116.2,116.24,116.16,116.19,2460.0,107.3581,107.3951,107.3212,107.3489,2460.0
2016-12-19 14:15:00,116.15,116.15,116.03,116.1,3887.0,107.3119,107.3119,107.201,107.2657,3887.0
2016-12-19 14:20:00,116.06,116.08,116.02,116.03,3742.0,107.2288,107.2472,107.1918,107.201,3742.0
2016-12-19 14:25:00,116.04,116.11,116.04,116.06,2673.0,107.2103,107.275,107.2103,107.2288,2673.0
2016-12-19 14:30:00,116.02,116.04,115.91,115.93,1958.0,107.1918,107.2103,107.0902,107.1087,1958.0
2016-12-19 14:35:00,115.86,115.95,115.85,115.95,3989.0,107.044,107.1271,107.0347,107.1271,3989.0
2016-12-19 14:40:00,115.93,116.04,115.92,115.99,2993.0,107.1087,107.2103,107.0994,107.1641,2993.0
2016-12-19 14:45:00,116.04,116.09,115.95,116.07,9141.0,107.2103,107.2565,107.1271,107.238,9141.0
2016-12-19 14:50:00,116.07,116.13,116.06,116.1,3934.0,107.238,107.2934,107.2288,107.2657,3934.0
2016-12-19 14:55:00,116.09,116.18,116.08,116.12,1860.0,107.2565,107.3396,107.2472,107.2842,1860.0
2016-12-19 15:00:00,116.09,116.18,116.09,116.18,5457.0,107.2565,107.3396,107.2565,107.3396,5457.0
2016-12-19 15:05:00,116.17,116.19,116.09,116.09,2811.0,107.3304,107.3489,107.2565,107.2565,2811.0
2016-12-19 15:10:00,116.07,116.07,116.04,116.06,1801.0,107.238,107.238,107.2103,107.2288,1801.0
2016-12-19 15:15:00,116.05,116.06,116.0,116.01,13735.0,107.2195,107.2288,107.1733,107.1826,13735.0
2016-12-19 15:20:00,116.0,116.01,115.94,115.97,7342.0,107.1733,107.1826,107.1179,107.1456,7342.0
2016-12-19 15:25:00,115.98,115.99,115.93,115.96,2602.0,107.1549,107.1641,107.1087,107.1364,2602.0
2016-12-19 15:30:00,115.95,116.05,115.93,115.99,4558.0,107.1271,107.2195,107.1087,107.1641,4558.0
2016-12-19 15:35:00,115.97,116.06,115.96,116.03,6798.0,107.1456,107.2288,107.1364,107.201,6798.0
2016-12-19 15:40:00,116.04,116.08,115.95,115.96,15195.0,107.2103,107.2472,107.1271,107.1364,15195.0
2016-12-19 15:45:00,115.98,116.03,115.97,116.03,11323.0,107.1549,107.201,107.1456,107.201,11323.0
2016-12-19 15:50:00,116.04,116.08,116.0,116.03,18155.0,107.2103,107.2472,107.1733,107.201,18155.0
2016-12-19 15:55:00,116.04,116.07,115.97,116.01,66124.0,107.2103,107.238,107.1456,107.1826,66124.0
2016-12-20 09:30:00,116.72,116.72,116.53,116.66,9630.0,107.8385,107.8385,107.663,107.7831,9630.0
2016-12-20 09:35:00,116.69,116.69,116.01,116.23,6786.0,107.8108,107.8108,107.1826,107.3858,6786.0
2016-12-20 09:40:00,116.32,116.39,116.15,116.16,2800.0,107.469,107.5337,107.3119,107.3212,2800.0
2016-12-20 09:45:00,116.36,116.39,116.17,116.2,2750.0,107.5059,107.5337,107.3304,107.3581,2750.0
2016-12-20 09:50:00,116.13,116.2,116.01,116.01,1300.0,107.2934,107.3581,107.1826,107.1826,1300.0
2016-12-20 09:55:00,115.96,115.96,115.86,115.92,700.0,107.1364,107.1364,107.044,107.0994,700.0
2016-12-20 10:00:00,115.88,115.98,115.81,115.96,5437.0,107.0625,107.1549,106.9978,107.1364,5437.0
2016-12-20 10:05:00,115.94,116.0,115.91,116.0,2710.0,107.1179,107.1733,107.0902,107.1733,2710.0
2016-12-20 10:10:00,116.02,116.25,116.02,116.07,4180.0,107.1918,107.4043,107.1918,107.238,4180.0
2016-12-20 10:15:00,116.09,116.12,115.98,116.06,2215.0,107.2565,107.2842,107.1549,107.2288,2215.0
2016-12-20 10:20:00,116.06,116.1,115.94,116.0,7284.0,107.2288,107.2657,107.1179,107.1733,7284.0
2016-12-20 10:25:00,115.96,115.96,115.74,115.74,2168.0,107.1364,107.1364,106.9331,106.9331,2168.0
2016-12-20 10:30:00,115.77,115.85,115.6,115.79,30222.0,106.9608,107.0347,106.8038,106.9793,30222.0
2016-12-20 10:35:00,115.84,115.84,115.77,115.82,2472.0,107.0255,107.0255,106.9608,107.007,2472.0
2016-12-20 10:40:00,115.87,115.87,115.8,115.8,3300.0,107.0532,107.0532,106.9885,106.9885,3300.0
2016-12-20 10:45:00,115.73,115.78,115.61,115.61,2214.0,106.9239,106.9701,106.813,106.813,2214.0
2016-12-20 10:50:00,115.67,115.81,115.65,115.76,2800.0,106.8684,106.9978,106.85,106.9516,2800.0
2016-12-20 10:55:00,115.79,115.84,115.76,115.77,1000.0,106.9793,107.0255,106.9516,106.9608,1000.0
2016-12-20 11:00:00,115.79,115.81,115.7,115.73,3200.0,106.9793,106.9978,106.8962,106.9239,3200.0
2016-12-20 11:05:00,115.8,115.81,115.61,115.64,41035.0,106.9885,106.9978,106.813,106.8407,41035.0
2016-12-20 11:10:00,115.66,115.7,115.48,115.67,15718.0,106.8592,106.8962,106.6929,106.8684,15718.0
2016-12-20 11:15:00,115.7,115.73,115.66,115.72,4100.0,106.8962,106.9239,106.8592,106.9146,4100.0
2016-12-20 11:20:00,115.68,115.98,115.65,115.98,10931.0,106.8777,107.1549,106.85,107.1549,10931.0
2016-12-20 11:25:00,115.96,116.0,115.73,115.74,5195.0,107.1364,107.1733,106.9239,106.9331,5195.0
2016-12-20 11:30:00,115.73,115.77,115.57,115.71,4243.0,106.9239,106.9608,106.776,106.9054,4243.0
2016-12-20 11:35:00,115.73,115.73,115.61,115.61,456.0,106.9239,106.9239,106.813,106.813,456.0
2016-12-20 11:40:00,115.65,115.79,115.64,115.73,1578.0,106.85,106.9793,106.8407,106.9239,1578.0
2016-12-20 11:45:00,115.71,115.79,115.65,115.78,2212.0,106.9054,106.9793,106.85,106.9701,2212.0
2016-12-20 11:50:00,115.78,115.78,115.58,115.58,750.0,106.9701,106.9701,106.7853,106.7853,750.0
2016-12-20 11:55:00,115.57,115.73,115.51,115.7,13404.0,106.776,106.9239,106.7206,106.8962,13404.0
2016-12-20 12:00:00,115.7,115.7,115.58,115.65,7671.0,106.8962,106.8962,106.7853,106.85,7671.0
2016-12-20 12:05:00,115.67,115.82,115.64,115.81,13726.0,106.8684,107.007,106.8407,106.9978,13726.0
2016-12-20 12:10:00,115.82,115.87,115.8,115.8,1550.0,107.007,107.0532,106.9885,106.9885,1550.0
2016-12-20 12:15:00,115.9,115.91,115.84,115.84,900.0,107.0809,107.0902,107.0255,107.0255,900.0
2016-12-20 12:20:00,115.91,116.0,115.88,116.0,7000.0,107.0902,107.1733,107.0625,107.1733,7000.0
2016-12-20 12:25:00,115.97,115.98,115.94,115.94,551.0,107.1456,107.1549,107.1179,107.1179,551.0
2016-12-20 12:30:00,115.91,116.0,115.87,115.99,1200.0,107.0902,107.1733,107.0532,107.1641,1200.0
2016-12-20 12:35:00,115.97,116.0,115.92,115.99,1913.0,107.1456,107.1733,107.0994,107.1641,1913.0
2016-12-20 12:40:00,115.9,116.04,115.9,116.04,40460.0,107.0809,107.2103,107.0809,107.2103,40460.0
2016-12-20 12:45:00,116.05,116.18,116.03,116.18,3098.0,107.2195,107.3396,107.201,107.3396,3098.0
2016-12-20 12:50:00,116.15,116.15,116.04,116.11,3100.0,107.3119,107.3119,107.2103,107.275,3100.0
2016-12-20 12:55:00,116.13,116.15,116.03,116.03,2300.0,107.2934,107.3119,107.201,107.201,2300.0
2016-12-20 13:00:00,116.04,116.06,116.0,116.05,3131.0,107.2103,107.2288,107.1733,107.2195,3131.0
2016-12-20 13:05:00,116.08,116.08,116.06,116.08,400.0,107.2472,107.2472,107.2288,107.2472,400.0
2016-12-20 13:10:00,116.03,116.07,116.01,116.07,600.0,107.201,107.238,107.1826,107.238,600.0
2016-12-20 13:15:00,116.07,116.16,116.07,116.16,3524.0,107.238,107.3212,107.238,107.3212,3524.0
2016-12-20 13:20:00,116.1,116.18,116.08,116.17,2104.0,107.2657,107.3396,107.2472,107.3304,2104.0
2016-12-20 13:25:00,116.15,116.18,116.08,116.08,1921.0,107.3119,107.3396,107.2472,107.2472,1921.0
2016-12-20 13:30:00,116.1,116.15,116.08,116.08,2430.0,107.2657,107.3119,107.2472,107.2472,2430.0
2016-12-20 13:35:00,116.06,116.06,116.0,116.03,13806.0,107.2288,107.2288,107.1733,107.201,13806.0
2016-12-20 13:40:00,116.04,116.07,116.02,116.06,1958.0,107.2103,107.238,107.1918,107.2288,1958.0
2016-12-20 13:45:00,116.04,116.05,116.0,116.04,1000.0,107.2103,107.2195,107.1733,107.2103,1000.0
2016-12-20 13:50:00,116.03,116.1,116.0,116.09,4377.0,107.201,107.2657,107.1733,107.2565,4377.0
2016-12-20 13:55:00,116.08,116.13,116.08,116.12,5700.0,107.2472,107.2934,107.2472,107.2842,5700.0
2016-12-20 14:00:00,116.11,116.11,116.03,116.05,2400.0,107.275,107.275,107.201,107.2195,2400.0
2016-12-20 14:05:00,116.04,116.09,116.02,116.09,5473.0,107.2103,107.2565,107.1918,107.2565,5473.0
2016-12-20 14:10:00,116.11,116.13,116.06,116.08,4890.0,107.275,107.2934,107.2288,107.2472,4890.0
2016-12-20 14:15:00,116.05,116.06,116.0,116.03,2887.0,107.2195,107.2288,107.1733,107.201,2887.0
2016-12-20 14:20:00,116.04,116.05,116.0,116.02,7875.0,107.2103,107.2195,107.1733,107.1918,7875.0
2016-12-20 14:25:00,116.02,116.05,116.01,116.04,2890.0,107.1918,107.2195,107.1826,107.2103,2890.0
2016-12-20 14:30:00,116.02,116.09,116.0,116.09,5949.0,107.1918,107.2565,107.1733,107.2565,5949.0
2016-12-20 14:35:00,116.06,116.07,116.05,116.06,1583.0,107.2288,107.238,107.2195,107.2288,1583.0
2016-12-20 14:40:00,116.04,116.13,116.04,116.13,961.0,107.2103,107.2934,107.2103,107.2934,961.0
2016-12-20 14:45:00,116.14,116.21,116.1,116.1,9596.0,107.3027,107.3674,107.2657,107.2657,9596.0
2016-12-20 14:50:00,116.09,116.14,116.09,116.1,2536.0,107.2565,107.3027,107.2565,107.2657,2536.0
2016-12-20 14:55:00,116.05,116.08,116.03,116.03,12318.0,107.2195,107.2472,107.201,107.201,12318.0
2016-12-20 15:00:00,116.06,116.11,116.06,116.06,1283.0,107.2288,107.275,107.2288,107.2288,1283.0
2016-12-20 15:05:00,116.01,116.09,116.01,116.07,2000.0,107.1826,107.2565,107.1826,107.238,2000.0
2016-12-20 15:10:00,116.03,116.08,116.01,116.03,2961.0,107.201,107.2472,107.1826,107.201,2961.0
2016-12-20 15:15:00,116.03,116.1,116.03,116.06,2579.0,107.201,107.2657,107.201,107.2288,2579.0
2016-12-20 15:20:00,116.06,116.08,115.98,116.01,6498.0,107.2288,107.2472,107.1549,107.1826,6498.0
2016-12-20 15:25:00,116.01,116.06,115.95,116.03,108271.0,107.1826,107.2288,107.1271,107.201,108271.0
2016-12-20 15:30:00,116.02,116.09,116.0,116.02,8059.0,107.1918,107.2565,107.1733,107.1918,8059.0
2016-12-20 15:35:00,116.0,116.08,116.0,116.08,7464.0,107.1733,107.2472,107.1733,107.2472,7464.0
2016-12-20 15:40:00,116.06,116.1,116.03,116.1,8249.0,107.2288,107.2657,107.201,107.2657,8249.0
2016-12-20 15:45:00,116.09,116.12,116.05,116.06,11765.0,107.2565,107.2842,107.2195,107.2288,11765.0
2016-12-20 15:50:00,116.06,116.13,116.05,116.12,12771.0,107.2288,107.2934,107.2195,107.2842,12771.0
2016-12-20 15:55:00,116.13,116.14,116.05,116.12,23339.0,107.2934,107.3027,107.2195,107.2842,23339.0
2016-12-21 09:30:00,116.15,116.5,116.03,116.47,7584.0,107.3119,107.6353,107.201,107.6076,7584.0
2016-12-21 09:35:00,116.58,116.9,116.48,116.9,6791.0,107.7092,108.0048,107.6168,108.0048,6791.0
2016-12-21 09:40:00,116.89,117.0,116.86,116.89,51613.0,107.9956,108.0972,107.9679,107.9956,51613.0
2016-12-21 09:45:00,116.87,117.63,116.85,117.63,16268.0,107.9771,108.6793,107.9587,108.6793,16268.0
2016-12-21 09:50:00,117.68,118.18,117.57,118.05,13287.0,108.7255,109.1874,108.6239,109.0673,13287.0
2016-12-21 09:55:00,118.04,118.21,117.85,118.21,13515.0,109.0581,109.2152,108.8826,109.2152,13515.0
2016-12-21 10:00:00,118.23,118.33,117.99,118.06,12666.0,109.2336,109.326,109.0119,109.0766,12666.0
2016-12-21 10:05:00,117.96,117.99,117.53,117.65,52811.0,108.9842,109.0119,108.5869,108.6978,52811.0
2016-12-21 10:10:00,117.65,117.86,117.6,117.8,17317.0,108.6978,108.8918,108.6516,108.8364,17317.0
2016-12-21 10:15:00,117.84,117.95,117.73,117.8,13961.0,108.8733,108.975,108.7717,108.8364,13961.0
2016-12-21 10:20:00,117.84,118.0,117.8,117.87,8921.0,108.8733,109.0211,108.8364,108.901,8921.0
2016-12-21 10:25:00,117.84,117.97,117.79,117.85,13397.0,108.8733,108.9934,108.8271,108.8826,13397.0
2016-12-21 10:30:00,117.85,117.92,117.63,117.63,6813.0,108.8826,108.9472,108.6793,108.6793,6813.0
2016-12-21 10:35:00,117.69,118.0,117.68,117.89,12653.0,108.7347,109.0211,108.7255,108.9195,12653.0
2016-12-21 10:40:00,117.85,117.92,117.83,117.9,4257.0,108.8826,108.9472,108.8641,108.9288,4257.0
2016-12-21 10:45:00,117.86,117.9,117.85,117.85,6053.0,108.8918,108.9288,108.8826,108.8826,6053.0
2016-12-21 10:50:00,117.86,117.91,117.85,117.87,13544.0,108.8918,108.938,108.8826,108.901,13544.0
2016-12-21 10:55:00,117.87,117.9,117.77,117.81,12060.0,108.901,108.9288,108.8086,108.8456,12060.0
2016-12-21 11:00:00,117.78,117.88,117.78,117.84,3983.0,108.8179,108.9103,108.8179,108.8733,3983.0
2016-12-21 11:05:00,117.89,117.9,117.84,117.89,3230.0,108.9195,108.9288,108.8733,108.9195,3230.0
2016-12-21 11:10:00,117.89,117.95,117.84,117.95,6209.0,108.9195,108.975,108.8733,108.975,6209.0
2016-12-21 11:15:00,117.95,118.2,117.9,118.13,9984.0,108.975,109.2059,108.9288,109.1413,9984.0
2016-12-21 11:20:00,118.1,118.38,118.1,118.38,32034.0,109.1135,109.3722,109.1135,109.3722,32034.0
2016-12-21 11:25:00,118.34,118.55,118.34,118.55,4783.0,109.3353,109.5293,109.3353,109.5293,4783.0
2016-12-21 11:30:00,118.53,118.64,118.43,118.5,4750.0,109.5108,109.6124,109.4184,109.4831,4750.0
2016-12-21 11:35:00,118.5,118.58,118.48,118.57,7305.0,109.4831,109.557,109.4646,109.5478,7305.0
2016-12-21 11:40:00,118.57,118.57,118.47,118.5,7536.0,109.5478,109.5478,109.4554,109.4831,7536.0
2016-12-21 11:45:00,118.5,118.61,118.46,118.5,11007.0,109.4831,109.5847,109.4461,109.4831,11007.0
2016-12-21 11:50:00,118.52,118.62,118.46,118.6,8362.0,109.5016,109.594,109.4461,109.5755,8362.0
2016-12-21 11:55:00,118.61,118.74,118.53,118.71,17373.0,109.5847,109.7048,109.5108,109.6771,17373.0
2016-12-21 12:00:00,118.68,118.8,118.68,118.76,36062.0,109.6494,109.7603,109.6494,109.7233,36062.0
2016-12-21 12:05:00,118.76,118.8,118.69,118.75,12967.0,109.7233,109.7603,109.6586,109.7141,12967.0
2016-12-21 12:10:00,118.73,118.81,118.7,118.78,4720.0,109.6956,109.7695,109.6679,109.7418,4720.0
2016-12-21 12:15:00,118.78,119.03,118.7,118.98,13970.0,109.7418,109.9728,109.6679,109.9266,13970.0
2016-12-21 12:20:00,118.98,119.02,118.94,118.94,2900.0,109.9266,109.9635,109.8896,109.8896,2900.0
2016-12-21 12:25:00,118.99,119.03,118.95,119.01,120766.0,109.9358,109.9728,109.8989,109.9543,120766.0
2016-12-21 12:30:00,118.94,119.01,118.94,119.01,6819.0,109.8896,109.9543,109.8896,109.9543,6819.0
2016-12-21 12:35:00,118.95,119.16,118.95,118.97,9348.0,109.8989,110.0929,109.8989,109.9173,9348.0
2016-12-21 12:40:00,118.98,119.07,118.98,119.0,4000.0,109.9266,110.0097,109.9266,109.9451,4000.0
2016-12-21 12:45:00,119.01,119.07,118.99,118.99,2700.0,109.9543,110.0097,109.9358,109.9358,2700.0
2016-12-21 12:50:00,119.0,119.2,118.98,119.19,7581.0,109.9451,110.1298,109.9266,110.1206,7581.0
2016-12-21 12:55:00,119.19,119.26,119.16,119.18,7200.0,110.1206,110.1853,110.0929,110.1114,7200.0
2016-12-21 13:00:00,119.17,119.17,118.98,119.0,7250.0,110.1021,110.1021,109.9266,109.9451,7250.0
2016-12-21 13:05:00,119.0,119.01,118.79,118.79,6706.0,109.9451,109.9543,109.751,109.751,6706.0
2016-12-21 13:10:00,118.82,118.88,118.73,118.87,8241.0,109.7788,109.8342,109.6956,109.8249,8241.0
2016-12-21 13:15:00,118.88,119.09,118.88,118.98,20431.0,109.8342,110.0282,109.8342,109.9266,20431.0
2016-12-21 13:20:00,118.96,119.08,118.92,119.0,15289.0,109.9081,110.019,109.8711,109.9451,15289.0
2016-12-21 13:25:00,118.98,119.0,118.94,118.96,6924.0,109.9266,109.9451,109.8896,109.9081,6924.0
2016-12-21 13:30:00,118.97,118.99,118.81,118.84,3858.0,109.9173,109.9358,109.7695,109.7972,3858.0
2016-12-21 13:35:00,118.8,118.87,118.77,118.84,10930.0,109.7603,109.8249,109.7326,109.7972,10930.0
2016-12-21 13:40:00,118.83,118.93,118.83,118.93,3043.0,109.788,109.8804,109.788,109.8804,3043.0
2016-12-21 13:45:00,118.91,119.01,118.9,119.01,7716.0,109.8619,109.9543,109.8527,109.9543,7716.0
2016-12-21 13:50:00,119.05,119.05,118.96,118.99,2200.0,109.9912,109.9912,109.9081,109.9358,2200.0
2016-12-21 13:55:00,118.96,118.99,118.85,118.92,8389.0,109.9081,109.9358,109.8065,109.8711,8389.0
2016-12-21 14:00:00,118.91,118.92,118.89,118.9,5265.0,109.8619,109.8711,109.8434,109.8527,5265.0
2016-12-21 14:05:00,118.9,119.0,118.86,118.99,20763.0,109.8527,109.9451,109.8157,109.9358,20763.0
2016-12-21 14:10:00,118.96,118.99,118.87,118.99,11436.0,109.9081,109.9358,109.8249,109.9358,11436.0
2016-12-21 14:15:00,118.97,119.12,118.93,119.05,28229.0,109.9173,110.0559,109.8804,109.9912,28229.0
2016-12-21 14:20:00,119.09,119.09,119.0,119.0,1100.0,110.0282,110.0282,109.9451,109.9451,1100.0
2016-12-21 14:25:00,118.98,118.98,118.85,118.89,4700.0,109.9266,109.9266,109.8065,109.8434,4700.0
2016-12-21 14:30:00,118.9,118.96,118.86,118.93,10062.0,109.8527,109.9081,109.8157,109.8804,10062.0
2016-12-21 14:35:00,118.9,118.96,118.88,118.96,4500.0,109.8527,109.9081,109.8342,109.9081,4500.0
2016-12-21 14:40:00,118.97,118.97,118.93,118.94,7431.0,109.9173,109.9173,109.8804,109.8896,7431.0
2016-12-21 14:45:00,118.94,118.95,118.89,118.94,4600.0,109.8896,109.8989,109.8434,109.8896,4600.0
2016-12-21 14:50:00,118.9,118.98,118.9,118.98,7702.0,109.8527,109.9266,109.8527,109.9266,7702.0
2016-12-21 14:55:00,118.91,119.02,118.91,118.93,7651.0,109.8619,109.9635,109.8619,109.8804,7651.0
2016-12-21 15:00:00,118.9,118.9,118.64,118.66,7608.0,109.8527,109.8527,109.6124,109.6309,7608.0
2016-12-21 15:05:00,118.64,118.65,118.52,118.52,4210.0,109.6124,109.6217,109.5016,109.5016,4210.0
2016-12-21 15:10:00,118.54,118.65,118.42,118.55,12572.0,109.5201,109.6217,109.4092,109.5293,12572.0
2016-12-21 15:15:00,118.54,118.59,118.44,118.59,8979.0,109.5201,109.5663,109.4277,109.5663,8979.0
2016-12-21 15:20:00,118.53,118.61,118.53,118.55,7849.0,109.5108,109.5847,109.5108,109.5293,7849.0
2016-12-21 15:25:00,118.55,118.63,118.54,118.57,9537.0,109.5293,109.6032,109.5201,109.5478,9537.0
2016-12-21 15:30:00,118.55,118.62,118.53,118.55,12531.0,109.5293,109.594,109.5108,109.5293,12531.0
2016-12-21 15:35:00,118.55,118.65,118.55,118.63,14252.0,109.5293,109.6217,109.5293,109.6032,14252.0
2016-12-21 15:40:00,118.62,118.7,118.55,118.68,8799.0,109.594,109.6679,109.5293,109.6494,8799.0
2016-12-21 15:45:00,118.68,118.78,118.62,118.75,27232.0,109.6494,109.7418,109.594,109.7141,27232.0
2016-12-21 15:50:00,118.75,118.76,118.56,118.61,30715.0,109.7141,109.7233,109.5385,109.5847,30715.0
2016-12-21 15:55:00,118.58,118.73,118.55,118.67,61313.0,109.557,109.6956,109.5293,109.6402,61313.0
2016-12-22 09:30:00,118.6,118.63,118.23,118.45,7847.0,109.5755,109.6032,109.2336,109.4369,7847.0
2016-12-22 09:35:00,118.32,118.91,118.31,118.74,17295.0,109.3168,109.8619,109.3076,109.7048,17295.0
2016-12-22 09:40:00,118.73,118.83,118.54,118.58,6150.0,109.6956,109.788,109.5201,109.557,6150.0
2016-12-22 09:45:00,118.61,118.78,118.46,118.65,5088.0,109.5847,109.7418,109.4461,109.6217,5088.0
2016-12-22 09:50:00,118.56,118.64,118.24,118.3,7050.0,109.5385,109.6124,109.2429,109.2983,7050.0
2016-12-22 09:55:00,118.25,118.55,118.24,118.47,8229.0,109.2521,109.5293,109.2429,109.4554,8229.0
2016-12-22 10:00:00,118.44,118.5,118.28,118.5,9250.0,109.4277,109.4831,109.2798,109.4831,9250.0
2016-12-22 10:05:00,118.47,118.66,118.18,118.18,7166.0,109.4554,109.6309,109.1874,109.1874,7166.0
2016-12-22 10:10:00,118.16,118.16,117.93,118.07,8500.0,109.169,109.169,108.9565,109.0858,8500.0
2016-12-22 10:15:00,118.12,118.43,118.11,118.4,6300.0,109.132,109.4184,109.1228,109.3907,6300.0
2016-12-22 10:20:00,118.44,118.52,118.44,118.49,2400.0,109.4277,109.5016,109.4277,109.4739,2400.0
2016-12-22 10:25:00,118.46,118.48,118.2,118.27,8071.0,109.4461,109.4646,109.2059,109.2706,8071.0
2016-12-22 10:30:00,118.27,118.3,118.22,118.3,1950.0,109.2706,109.2983,109.2244,109.2983,1950.0
2016-12-22 10:35:00,118.29,118.49,118.23,118.49,10083.0,109.2891,109.4739,109.2336,109.4739,10083.0
2016-12-22 10:40:00,118.48,118.57,118.31,118.4,4906.0,109.4646,109.5478,109.3076,109.3907,4906.0
2016-12-22 10:45:00,118.3,118.33,118.26,118.3,3284.0,109.2983,109.326,109.2614,109.2983,3284.0
2016-12-22 10:50:00,118.28,118.33,118.28,118.28,3114.0,109.2798,109.326,109.2798,109.2798,3114.0
2016-12-22 10:55:00,118.29,118.35,118.28,118.3,12089.0,109.2891,109.3445,109.2798,109.2983,12089.0
2016-12-22 11:00:00,118.29,118.38,118.24,118.33,10643.0,109.2891,109.3722,109.2429,109.326,10643.0
2016-12-22 11:05:00,118.35,118.38,118.22,118.3,14052.0,109.3445,109.3722,109.2244,109.2983,14052.0
2016-12-22 11:10:00,118.3,118.37,118.25,118.25,5824.0,109.2983,109.363,109.2521,109.2521,5824.0
2016-12-22 11:15:00,118.23,118.37,118.23,118.31,4838.0,109.2336,109.363,109.2336,109.3076,4838.0
2016-12-22 11:20:00,118.36,118.39,118.29,118.38,3595.0,109.3538,109.3815,109.2891,109.3722,3595.0
2016-12-22 11:25:00,118.34,118.38,118.25,118.35,10600.0,109.3353,109.3722,109.2521,109.3445,10600.0
2016-12-22 11:30:00,118.35,118.4,118.32,118.37,2477.0,109.3445,109.3907,109.3168,109.363,2477.0
2016-12-22 11:35:00,118.35,118.5,118.35,118.48,6978.0,109.3445,109.4831,109.3445,109.4646,6978.0
2016-12-22 11:40:00,118.48,118.58,118.43,118.55,7493.0,109.4646,109.557,109.4184,109.5293,7493.0
2016-12-22 11:45:00,118.58,118.64,118.56,118.59,2101.0,109.557,109.6124,109.5385,109.5663,2101.0
2016-12-22 11:50:00,118.56,118.64,118.5,118.51,34752.0,109.5385,109.6124,109.4831,109.4923,34752.0
2016-12-22 11:55:00,118.5,118.67,118.42,118.65,8071.0,109.4831,109.6402,109.4092,109.6217,8071.0
2016-12-22 12:00:00,118.62,118.72,118.59,118.59,8300.0,109.594,109.6864,109.5663,109.5663,8300.0
2016-12-22 12:05:00,118.61,118.62,118.37,118.45,25100.0,109.5847,109.594,109.363,109.4369,25100.0
2016-12-22 12:10:00,118.4,118.4,118.34,118.38,300.0,109.3907,109.3907,109.3353,109.3722,300.0
2016-12-22 12:15:00,118.32,118.41,118.27,118.34,7473.0,109.3168,109.3999,109.2706,109.3353,7473.0
2016-12-22 12:20:00,118.28,118.41,118.27,118.4,8336.0,109.2798,109.3999,109.2706,109.3907,8336.0
2016-12-22 12:25:00,118.4,118.52,118.39,118.43,3995.0,109.3907,109.5016,109.3815,109.4184,3995.0
2016-12-22 12:30:00,118.42,118.52,118.42,118.52,1899.0,109.4092,109.5016,109.4092,109.5016,1899.0
2016-12-22 12:35:00,118.42,118.47,118.37,118.38,2441.0,109.4092,109.4554,109.363,109.3722,2441.0
2016-12-22 12:40:00,118.38,118.51,118.38,118.51,4475.0,109.3722,109.4923,109.3722,109.4923,4475.0
2016-12-22 12:45:00,118.52,118.63,118.52,118.58,2925.0,109.5016,109.6032,109.5016,109.557,2925.0
2016-12-22 12:50:00,118.61,118.68,118.57,118.58,2628.0,109.5847,109.6494,109.5478,109.557,2628.0
2016-12-22 12:55:00,118.57,118.73,118.56,118.68,3616.0,109.5478,109.6956,109.5385,109.6494,3616.0
2016-12-22 13:00:00,118.64,118.64,118.56,118.56,2800.0,109.6124,109.6124,109.5385,109.5385,2800.0
2016-12-22 13:05:00,118.54,118.55,118.49,118.52,3320.0,109.5201,109.5293,109.4739,109.5016,3320.0
2016-12-22 13:10:00,118.45,118.51,118.43,118.47,2700.0,109.4369,109.4923,109.4184,109.4554,2700.0
2016-12-22 13:15:00,118.46,118.47,118.37,118.46,3233.0,109.4461,109.4554,109.363,109.4461,3233.0
2016-12-22 13:20:00,118.45,118.45,118.35,118.42,3199.0,109.4369,109.4369,109.3445,109.4092,3199.0
2016-12-22 13:25:00,118.42,118.42,118.31,118.31,3295.0,109.4092,109.4092,109.3076,109.3076,3295.0
2016-12-22 13:30:00,118.35,118.45,118.29,118.4,3205.0,109.3445,109.4369,109.2891,109.3907,3205.0
2016-12-22 13:35:00,118.37,118.5,118.32,118.48,2900.0,109.363,109.4831,109.3168,109.4646,2900.0
2016-12-22 13:40:00,118.54,118.74,118.54,118.74,5925.0,109.5201,109.7048,109.5201,109.7048,5925.0
2016-12-22 13:45:00,118.73,118.73,118.64,118.66,2047.0,109.6956,109.6956,109.6124,109.6309,2047.0
2016-12-22 13:50:00,118.64,118.67,118.58,118.58,1259.0,109.6124,109.6402,109.557,109.557,1259.0
2016-12-22 13:55:00,118.6,118.87,118.59,118.87,11208.0,109.5755,109.8249,109.5663,109.8249,11208.0
2016-12-22 14:00:00,118.81,118.83,118.75,118.75,1100.0,109.7695,109.788,109.7141,109.7141,1100.0
2016-12-22 14:05:00,118.79,118.81,118.69,118.74,2895.0,109.751,109.7695,109.6586,109.7048,2895.0
2016-12-22 14:10:00,118.7,118.78,118.66,118.71,4600.0,109.6679,109.7418,109.6309,109.6771,4600.0
2016-12-22 14:15:00,118.68,118.78,118.68,118.76,6077.0,109.6494,109.7418,109.6494,109.7233,6077.0
2016-12-22 14:20:00,118.69,118.7,118.64,118.68,1300.0,109.6586,109.6679,109.6124,109.6494,1300.0
2016-12-22 14:25:00,118.64,118.79,118.64,118.74,4038.0,109.6124,109.751,109.6124,109.7048,4038.0
2016-12-22 14:30:00,118.72,118.78,118.69,118.77,4085.0,109.6864,109.7418,109.6586,109.7326,4085.0
2016-12-22 14:35:00,118.76,118.86,118.75,118.79,3064.0,109.7233,109.8157,109.7141,109.751,3064.0
2016-12-22 14:40:00,118.81,118.81,118.73,118.73,2022.0,109.7695,109.7695,109.6956,109.6956,2022.0
2016-12-22 14:45:00,118.74,118.82,118.74,118.82,2000.0,109.7048,109.7788,109.7048,109.7788,2000.0
2016-12-22 14:50:00,118.82,118.88,118.79,118.79,4367.0,109.7788,109.8342,109.751,109.751,4367.0
2016-12-22 14:55:00,118.79,118.85,118.75,118.78,6295.0,109.751,109.8065,109.7141,109.7418,6295.0
2016-12-22 15:00:00,118.78,118.87,118.78,118.84,8422.0,109.7418,109.8249,109.7418,109.7972,8422.0
2016-12-22 15:05:00,118.82,118.84,118.76,118.79,9000.0,109.7788,109.7972,109.7233,109.751,9000.0
2016-12-22 15:10:00,118.79,118.82,118.74,118.81,6340.0,109.751,109.7788,109.7048,109.7695,6340.0
2016-12-22 15:15:00,118.79,118.87,118.79,118.82,6039.0,109.751,109.8249,109.751,109.7788,6039.0
2016-12-22 15:20:00,118.81,118.86,118.75,118.85,8447.0,109.7695,109.8157,109.7141,109.8065,8447.0
2016-12-22 15:25:00,118.87,118.89,118.82,118.88,8794.0,109.8249,109.8434,109.7788,109.8342,8794.0
2016-12-22 15:30:00,118.89,118.89,118.76,118.76,7896.0,109.8434,109.8434,109.7233,109.7233,7896.0
2016-12-22 15:35:00,118.75,118.82,118.74,118.79,10067.0,109.7141,109.7788,109.7048,109.751,10067.0
2016-12-22 15:40:00,118.81,118.89,118.81,118.84,7992.0,109.7695,109.8434,109.7695,109.7972,7992.0
2016-12-22 15:45:00,118.82,118.95,118.82,118.89,17000.0,109.7788,109.8989,109.7788,109.8434,17000.0
2016-12-22 15:50:00,118.9,118.91,118.85,118.91,15404.0,109.8527,109.8619,109.8065,109.8619,15404.0
2016-12-22 15:55:00,118.91,118.97,118.9,118.92,42652.0,109.8619,109.9173,109.8527,109.8711,42652.0
2016-12-23 09:30:00,118.78,119.53,118.78,119.24,13868.0,109.7418,110.4347,109.7418,110.1668,13868.0
2016-12-23 09:35:00,119.31,119.51,119.28,119.41,1545.0,110.2315,110.4162,110.2037,110.3239,1545.0
2016-12-23 09:40:00,119.22,119.4,119.14,119.36,6544.0,110.1483,110.3146,110.0744,110.2777,6544.0
2016-12-23 09:45:00,119.31,119.48,119.3,119.46,4950.0,110.2315,110.3885,110.2222,110.3701,4950.0
2016-12-23 09:50:00,119.45,119.84,119.44,119.81,10252.0,110.3608,110.7211,110.3516,110.6934,10252.0
2016-12-23 09:55:00,119.76,119.78,119.59,119.61,4937.0,110.6472,110.6657,110.4902,110.5086,4937.0
2016-12-23 10:00:00,119.61,119.69,119.52,119.53,7398.0,110.5086,110.5826,110.4255,110.4347,7398.0
2016-12-23 10:05:00,119.53,119.72,119.32,119.36,14219.0,110.4347,110.6103,110.2407,110.2777,14219.0
2016-12-23 10:10:00,119.36,119.6,119.32,119.52,12816.0,110.2777,110.4994,110.2407,110.4255,12816.0
2016-12-23 10:15:00,119.53,119.74,119.53,119.62,5763.0,110.4347,110.6287,110.4347,110.5179,5763.0
2016-12-23 10:20:00,119.66,119.85,119.55,119.85,21046.0,110.5548,110.7304,110.4532,110.7304,21046.0
2016-12-23 10:25:00,119.85,119.86,119.73,119.78,4991.0,110.7304,110.7396,110.6195,110.6657,4991.0
2016-12-23 10:30:00,119.78,119.86,119.73,119.74,6600.0,110.6657,110.7396,110.6195,110.6287,6600.0
2016-12-23 10:35:00,119.74,119.79,119.6,119.72,10240.0,110.6287,110.6749,110.4994,110.6103,10240.0
2016-12-23 10:40:00,119.73,119.82,119.73,119.82,1200.0,110.6195,110.7027,110.6195,110.7027,1200.0
2016-12-23 10:45:00,119.76,119.83,119.74,119.75,2731.0,110.6472,110.7119,110.6287,110.638,2731.0
2016-12-23 10:50:00,119.74,119.94,119.71,119.9,14428.0,110.6287,110.8135,110.601,110.7766,14428.0
2016-12-23 10:55:00,119.89,119.93,119.84,119.84,9866.0,110.7673,110.8043,110.7211,110.7211,9866.0
2016-12-23 11:00:00,119.74,119.86,119.74,119.85,5300.0,110.6287,110.7396,110.6287,110.7304,5300.0
2016-12-23 11:05:00,119.85,119.88,119.65,119.69,6116.0,110.7304,110.7581,110.5456,110.5826,6116.0
2016-12-23 11:10:00,119.69,119.74,119.64,119.67,3900.0,110.5826,110.6287,110.5364,110.5641,3900.0
2016-12-23 11:15:00,119.65,119.77,119.62,119.72,6295.0,110.5456,110.6565,110.5179,110.6103,6295.0
2016-12-23 11:20:00,119.71,119.78,119.71,119.73,2667.0,110.601,110.6657,110.601,110.6195,2667.0
2016-12-23 11:25:00,119.72,119.75,119.68,119.75,3621.0,110.6103,110.638,110.5733,110.638,3621.0
2016-12-23 11:30:00,119.73,119.85,119.62,119.85,13767.0,110.6195,110.7304,110.5179,110.7304,13767.0
2016-12-23 11:35:00,119.85,120.06,119.83,119.92,26204.0,110.7304,110.9244,110.7119,110.795,26204.0
2016-12-23 11:40:00,119.87,119.94,119.85,119.94,2531.0,110.7489,110.8135,110.7304,110.8135,2531.0
2016-12-23 11:45:00,119.94,119.94,119.87,119.93,800.0,110.8135,110.8135,110.7489,110.8043,800.0
2016-12-23 11:50:00,119.94,119.94,119.75,119.8,4177.0,110.8135,110.8135,110.638,110.6842,4177.0
2016-12-23 11:55:00,119.73,119.79,119.71,119.78,3995.0,110.6195,110.6749,110.601,110.6657,3995.0
2016-12-23 12:00:00,119.77,119.9,119.77,119.79,3095.0,110.6565,110.7766,110.6565,110.6749,3095.0
2016-12-23 12:05:00,119.77,119.77,119.64,119.66,5000.0,110.6565,110.6565,110.5364,110.5548,5000.0
2016-12-23 12:10:00,119.66,119.78,119.63,119.7,7304.0,110.5548,110.6657,110.5271,110.5918,7304.0
2016-12-23 12:15:00,119.75,119.75,119.58,119.72,9649.0,110.638,110.638,110.4809,110.6103,9649.0
2016-12-23 12:20:00,119.75,119.77,119.62,119.73,8500.0,110.638,110.6565,110.5179,110.6195,8500.0
2016-12-23 12:25:00,119.71,119.72,119.67,119.67,3209.0,110.601,110.6103,110.5641,110.5641,3209.0
2016-12-23 12:30:00,119.68,119.82,119.66,119.75,6063.0,110.5733,110.7027,110.5548,110.638,6063.0
2016-12-23 12:35:00,119.74,119.75,119.58,119.59,9220.0,110.6287,110.638,110.4809,110.4902,9220.0
2016-12-23 12:40:00,119.59,119.62,119.56,119.58,3061.0,110.4902,110.5179,110.4624,110.4809,3061.0
2016-12-23 12:45:00,119.55,119.66,119.51,119.52,5208.0,110.4532,110.5548,110.4162,110.4255,5208.0
2016-12-23 12:50:00,119.5,119.57,119.44,119.46,4437.0,110.407,110.4717,110.3516,110.3701,4437.0
2016-12-23 12:55:00,119.44,119.49,119.38,119.49,5600.0,110.3516,110.3978,110.2961,110.3978,5600.0
2016-12-23 13:00:00,119.51,119.52,119.46,119.48,3500.0,110.4162,110.4255,110.3701,110.3885,3500.0
2016-12-23 13:05:00,119.49,119.5,119.44,119.45,2703.0,110.3978,110.407,110.3516,110.3608,2703.0
2016-12-23 13:10:00,119.42,119.55,119.42,119.55,7600.0,110.3331,110.4532,110.3331,110.4532,7600.0
2016-12-23 13:15:00,119.48,119.5,119.43,119.43,1400.0,110.3885,110.407,110.3423,110.3423,1400.0
2016-12-23 13:20:00,119.43,119.54,119.42,119.52,6100.0,110.3423,110.444,110.3331,110.4255,6100.0
2016-12-23 13:25:00,119.53,119.64,119.53,119.59,9827.0,110.4347,110.5364,110.4347,110.4902,9827.0
2016-12-23 13:30:00,119.6,119.62,119.55,119.55,2498.0,110.4994,110.5179,110.4532,110.4532,2498.0
2016-12-23 13:35:00,119.55,119.69,119.53,119.61,7300.0,110.4532,110.5826,110.4347,110.5086,7300.0
2016-12-23 13:40:00,119.59,119.6,119.55,119.59,4000.0,110.4902,110.4994,110.4532,110.4902,4000.0
2016-12-23 13:45:00,119.56,119.64,119.51,119.61,8225.0,110.4624,110.5364,110.4162,110.5086,8225.0
2016-12-23 13:50:00,119.6,119.62,119.56,119.58,3900.0,110.4994,110.5179,110.4624,110.4809,3900.0
2016-12-23 13:55:00,119.58,119.59,119.53,119.54,4350.0,110.4809,110.4902,110.4347,110.444,4350.0
2016-12-23 14:00:00,119.55,119.66,119.53,119.66,6463.0,110.4532,110.5548,110.4347,110.5548,6463.0
2016-12-23 14:05:00,119.62,119.72,119.62,119.7,4410.0,110.5179,110.6103,110.5179,110.5918,4410.0
2016-12-23 14:10:00,119.71,119.76,119.69,119.7,7202.0,110.601,110.6472,110.5826,110.5918,7202.0
2016-12-23 14:15:00,119.7,119.8,119.7,119.71,7200.0,110.5918,110.6842,110.5918,110.601,7200.0
2016-12-23 14:20:00,119.7,119.72,119.57,119.57,4199.0,110.5918,110.6103,110.4717,110.4717,4199.0
2016-12-23 14:25:00,119.56,119.67,119.47,119.62,9730.0,110.4624,110.5641,110.3793,110.5179,9730.0
2016-12-23 14:30:00,119.61,119.61,119.53,119.53,3000.0,110.5086,110.5086,110.4347,110.4347,3000.0
2016-12-23 14:35:00,119.52,119.55,119.51,119.51,1700.0,110.4255,110.4532,110.4162,110.4162,1700.0
2016-12-23 14:40:00,119.51,119.64,119.5,119.51,5609.0,110.4162,110.5364,110.407,110.4162,5609.0
2016-12-23 14:45:00,119.53,119.58,119.51,119.57,3175.0,110.4347,110.4809,110.4162,110.4717,3175.0
2016-12-23 14:50:00,119.54,119.56,119.5,119.54,4554.0,110.444,110.4624,110.407,110.444,4554.0
2016-12-23 14:55:00,119.51,119.56,119.51,119.53,3609.0,110.4162,110.4624,110.4162,110.4347,3609.0
2016-12-23 15:00:00,119.55,119.69,119.53,119.69,10152.0,110.4532,110.5826,110.4347,110.5826,10152.0
2016-12-23 15:05:00,119.66,119.66,119.57,119.58,4724.0,110.5548,110.5548,110.4717,110.4809,4724.0
2016-12-23 15:10:00,119.58,119.6,119.53,119.55,4449.0,110.4809,110.4994,110.4347,110.4532,4449.0
2016-12-23 15:15:00,119.55,119.64,119.52,119.64,9128.0,110.4532,110.5364,110.4255,110.5364,9128.0
2016-12-23 15:20:00,119.62,119.77,119.62,119.74,14221.0,110.5179,110.6565,110.5179,110.6287,14221.0
2016-12-23 15:25:00,119.73,119.75,119.63,119.65,6778.0,110.6195,110.638,110.5271,110.5456,6778.0
2016-12-23 15:30:00,119.65,119.67,119.59,119.59,8900.0,110.5456,110.5641,110.4902,110.4902,8900.0
2016-12-23 15:35:00,119.59,119.61,119.51,119.58,9847.0,110.4902,110.5086,110.4162,110.4809,9847.0
2016-12-23 15:40:00,119.57,119.6,119.55,119.56,8260.0,110.4717,110.4994,110.4532,110.4624,8260.0
2016-12-23 15:45:00,119.59,119.59,119.49,119.56,12504.0,110.4902,110.4902,110.3978,110.4624,12504.0
2016-12-23 15:50:00,119.56,119.7,119.56,119.67,38101.0,110.4624,110.5918,110.4624,110.5641,38101.0
2016-12-23 15:55:00,119.65,119.66,119.63,119.65,28843.0,110.5456,110.5548,110.5271,110.5456,28843.0
2016-12-27 09:30:00,119.52,119.52,119.26,119.28,8291.0,110.4255,110.4255,110.1853,110.2037,8291.0
2016-12-27 09:35:00,119.29,119.55,119.29,119.43,1400.0,110.213,110.4532,110.213,110.3423,1400.0
2016-12-27 09:40:00,119.42,119.53,119.36,119.44,1900.0,110.3331,110.4347,110.2777,110.3516,1900.0
2016-12-27 09:45:00,119.48,119.63,119.36,119.52,4960.0,110.3885,110.5271,110.2777,110.4255,4960.0
2016-12-27 09:50:00,119.52,119.62,119.49,119.5,5901.0,110.4255,110.5179,110.3978,110.407,5901.0
2016-12-27 09:55:00,119.51,119.65,119.51,119.51,2511.0,110.4162,110.5456,110.4162,110.4162,2511.0
2016-12-27 10:00:00,119.54,119.65,119.39,119.45,4120.0,110.444,110.5456,110.3054,110.3608,4120.0
2016-12-27 10:05:00,119.44,119.48,119.31,119.31,5514.0,110.3516,110.3885,110.2315,110.2315,5514.0
2016-12-27 10:10:00,119.36,119.41,119.04,119.04,4659.0,110.2777,110.3239,109.982,109.982,4659.0
2016-12-27 10:15:00,119.01,119.13,119.01,119.07,2208.0,109.9543,110.0652,109.9543,110.0097,2208.0
2016-12-27 10:20:00,119.07,119.16,118.96,119.16,6314.0,110.0097,110.0929,109.9081,110.0929,6314.0
2016-12-27 10:25:00,119.14,119.27,119.09,119.27,9761.0,110.0744,110.1945,110.0282,110.1945,9761.0
2016-12-27 10:30:00,119.23,119.27,119.1,119.24,6836.0,110.1576,110.1945,110.0374,110.1668,6836.0
2016-12-27 10:35:00,119.28,119.31,119.22,119.24,5679.0,110.2037,110.2315,110.1483,110.1668,5679.0
2016-12-27 10:40:00,119.27,119.39,119.22,119.3,6237.0,110.1945,110.3054,110.1483,110.2222,6237.0
2016-12-27 10:45:00,119.3,119.34,119.27,119.29,5569.0,110.2222,110.2592,110.1945,110.213,5569.0
2016-12-27 10:50:00,119.23,119.31,119.2,119.31,3040.0,110.1576,110.2315,110.1298,110.2315,3040.0
2016-12-27 10:55:00,119.31,119.35,119.24,119.35,3689.0,110.2315,110.2684,110.1668,110.2684,3689.0
2016-12-27 11:00:00,119.34,119.4,119.29,119.29,2225.0,110.2592,110.3146,110.213,110.213,2225.0
2016-12-27 11:05:00,119.28,119.28,119.02,119.03,8218.0,110.2037,110.2037,109.9635,109.9728,8218.0
2016-12-27 11:10:00,119.0,119.0,118.83,118.83,4979.0,109.9451,109.9451,109.788,109.788,4979.0
2016-12-27 11:15:00,118.89,118.89,118.8,118.82,2000.0,109.8434,109.8434,109.7603,109.7788,2000.0
2016-12-27 11:20:00,118.83,118.88,118.79,118.81,3970.0,109.788,109.8342,109.751,109.7695,3970.0
2016-12-27 11:25:00,118.84,118.85,118.76,118.81,1900.0,109.7972,109.8065,109.7233,109.7695,1900.0
2016-12-27 11:30:00,118.79,118.88,118.78,118.83,2000.0,109.751,109.8342,109.7418,109.788,2000.0
2016-12-27 11:35:00,118.86,118.93,118.82,118.88,5623.0,109.8157,109.8804,109.7788,109.8342,5623.0
2016-12-27 11:40:00,118.87,118.95,118.81,118.9,5254.0,109.8249,109.8989,109.7695,109.8527,5254.0
2016-12-27 11:45:00,118.92,118.92,118.74,118.82,24962.0,109.8711,109.8711,109.7048,109.7788,24962.0
2016-12-27 11:50:00,118.78,118.81,118.71,118.71,4650.0,109.7418,109.7695,109.6771,109.6771,4650.0
2016-12-27 11:55:00,118.7,118.72,118.66,118.69,3615.0,109.6679,109.6864,109.6309,109.6586,3615.0
2016-12-27 12:00:00,118.65,118.7,118.64,118.68,3548.0,109.6217,109.6679,109.6124,109.6494,3548.0
2016-12-27 12:05:00,118.66,118.67,118.55,118.6,4203.0,109.6309,109.6402,109.5293,109.5755,4203.0
2016-12-27 12:10:00,118.61,118.64,118.56,118.56,1500.0,109.5847,109.6124,109.5385,109.5385,1500.0
2016-12-27 12:15:00,118.53,118.62,118.46,118.62,4361.0,109.5108,109.594,109.4461,109.594,4361.0
2016-12-27 12:20:00,118.59,118.62,118.52,118.52,1300.0,109.5663,109.594,109.5016,109.5016,1300.0
2016-12-27 12:25:00,118.54,118.66,118.53,118.63,5383.0,109.5201,109.6309,109.5108,109.6032,5383.0
2016-12-27 12:30:00,118.62,118.64,118.48,118.51,2500.0,109.594,109.6124,109.4646,109.4923,2500.0
2016-12-27 12:35:00,118.5,118.5,118.35,118.37,3290.0,109.4831,109.4831,109.3445,109.363,3290.0
2016-12-27 12:40:00,118.4,118.41,118.33,118.39,1500.0,109.3907,109.3999,109.326,109.3815,1500.0
2016-12-27 12:45:00,118.38,118.47,118.33,118.46,11900.0,109.3722,109.4554,109.326,109.4461,11900.0
2016-12-27 12:50:00,118.47,118.47,118.4,118.4,2836.0,109.4554,109.4554,109.3907,109.3907,2836.0
2016-12-27 12:55:00,118.41,118.5,118.35,118.44,9133.0,109.3999,109.4831,109.3445,109.4277,9133.0
2016-12-27 13:00:00,118.44,118.54,118.43,118.46,1500.0,109.4277,109.5201,109.4184,109.4461,1500.0
2016-12-27 13:05:00,118.49,118.51,118.49,118.49,3034.0,109.4739,109.4923,109.4739,109.4739,3034.0
2016-12-27 13:10:00,118.55,118.55,118.5,118.5,3064.0,109.5293,109.5293,109.4831,109.4831,3064.0
2016-12-27 13:15:00,118.49,118.51,118.45,118.45,1136.0,109.4739,109.4923,109.4369,109.4369,1136.0
2016-12-27 13:20:00,118.49,118.59,118.48,118.53,4119.0,109.4739,109.5663,109.4646,109.5108,4119.0
2016-12-27 13:25:00,118.5,118.55,118.5,118.54,674.0,109.4831,109.5293,109.4831,109.5201,674.0
2016-12-27 13:30:00,118.52,118.52,118.49,118.51,1582.0,109.5016,109.5016,109.4739,109.4923,1582.0
2016-12-27 13:35:00,118.51,118.51,118.47,118.5,3253.0,109.4923,109.4923,109.4554,109.4831,3253.0
2016-12-27 13:40:00,118.53,118.53,118.47,118.47,3171.0,109.5108,109.5108,109.4554,109.4554,3171.0
2016-12-27 13:45:00,118.5,118.51,118.47,118.49,3624.0,109.4831,109.4923,109.4554,109.4739,3624.0
2016-12-27 13:50:00,118.46,118.46,118.44,118.45,1100.0,109.4461,109.4461,109.4277,109.4369,1100.0
2016-12-27 13:55:00,118.43,118.52,118.42,118.51,2212.0,109.4184,109.5016,109.4092,109.4923,2212.0
2016-12-27 14:00:00,118.49,118.49,118.36,118.41,1900.0,109.4739,109.4739,109.3538,109.3999,1900.0
2016-12-27 14:05:00,118.4,118.52,118.4,118.52,4791.0,109.3907,109.5016,109.3907,109.5016,4791.0
2016-12-27 14:10:00,118.54,118.66,118.54,118.58,6603.0,109.5201,109.6309,109.5201,109.557,6603.0
2016-12-27 14:15:00,118.63,118.74,118.63,118.74,1185.0,109.6032,109.7048,109.6032,109.7048,1185.0
2016-12-27 14:20:00,118.69,118.69,118.59,118.61,2744.0,109.6586,109.6586,109.5663,109.5847,2744.0
2016-12-27 14:25:00,118.59,118.61,118.56,118.61,1977.0,109.5663,109.5847,109.5385,109.5847,1977.0
2016-12-27 14:30:00,118.6,118.6,118.51,118.6,2600.0,109.5755,109.5755,109.4923,109.5755,2600.0
2016-12-27 14:35:00,118.52,118.63,118.52,118.54,2009.0,109.5016,109.6032,109.5016,109.5201,2009.0
2016-12-27 14:40:00,118.58,118.58,118.51,118.55,4343.0,109.557,109.557,109.4923,109.5293,4343.0
2016-12-27 14:45:00,118.6,118.6,118.52,118.54,5655.0,109.5755,109.5755,109.5016,109.5201,5655.0
2016-12-27 14:50:00,118.62,118.63,118.56,118.58,1829.0,109.594,109.6032,109.5385,109.557,1829.0
2016-12-27 14:55:00,118.52,118.55,118.5,118.51,2832.0,109.5016,109.5293,109.4831,109.4923,2832.0
2016-12-27 15:00:00,118.52,118.61,118.52,118.61,3406.0,109.5016,109.5847,109.5016,109.5847,3406.0
2016-12-27 15:05:00,118.63,118.69,118.62,118.63,1829.0,109.6032,109.6586,109.594,109.6032,1829.0
2016-12-27 15:10:00,118.63,118.63,118.55,118.55,1848.0,109.6032,109.6032,109.5293,109.5293,1848.0
2016-12-27 15:15:00,118.58,118.61,118.56,118.58,3301.0,109.557,109.5847,109.5385,109.557,3301.0
2016-12-27 15:20:00,118.55,118.59,118.55,118.56,2509.0,109.5293,109.5663,109.5293,109.5385,2509.0
2016-12-27 15:25:00,118.55,118.58,118.5,118.55,7384.0,109.5293,109.557,109.4831,109.5293,7384.0
2016-12-27 15:30:00,118.54,118.55,118.51,118.53,9082.0,109.5201,109.5293,109.4923,109.5108,9082.0
2016-12-27 15:35:00,118.53,118.56,118.5,118.55,8029.0,109.5108,109.5385,109.4831,109.5293,8029.0
2016-12-27 15:40:00,118.53,118.56,118.52,118.53,6461.0,109.5108,109.5385,109.5016,109.5108,6461.0
2016-12-27 15:45:00,118.53,118.55,118.42,118.45,18655.0,109.5108,109.5293,109.4092,109.4369,18655.0
2016-12-27 15:50:00,118.43,118.51,118.43,118.5,14210.0,109.4184,109.4923,109.4184,109.4831,14210.0
2016-12-27 15:55:00,118.5,118.59,118.48,118.59,34650.0,109.4831,109.5663,109.4646,109.5663,34650.0
2016-12-28 09:30:00,118.79,118.79,118.58,118.7,5046.0,109.751,109.751,109.557,109.6679,5046.0
2016-12-28 09:35:00,118.53,118.77,118.5,118.6,10833.0,109.5108,109.7326,109.4831,109.5755,10833.0
2016-12-28 09:40:00,118.59,118.72,118.37,118.61,19008.0,109.5663,109.6864,109.363,109.5847,19008.0
2016-12-28 09:45:00,118.51,118.68,118.45,118.63,6639.0,109.4923,109.6494,109.4369,109.6032,6639.0
2016-12-28 09:50:00,118.62,118.7,118.49,118.7,11852.0,109.594,109.6679,109.4739,109.6679,11852.0
2016-12-28 09:55:00,118.54,118.65,118.36,118.55,8035.0,109.5201,109.6217,109.3538,109.5293,8035.0
2016-12-28 10:00:00,118.39,118.63,118.24,118.59,27649.0,109.3815,109.6032,109.2429,109.5663,27649.0
2016-12-28 10:05:00,118.59,118.59,118.54,118.55,1870.0,109.5663,109.5663,109.5201,109.5293,1870.0
2016-12-28 10:10:00,118.5,118.54,118.26,118.49,10430.0,109.4831,109.5201,109.2614,109.4739,10430.0
2016-12-28 10:15:00,118.49,118.61,118.28,118.4,12627.0,109.4739,109.5847,109.2798,109.3907,12627.0
2016-12-28 10:20:00,118.36,118.53,118.34,118.38,16190.0,109.3538,109.5108,109.3353,109.3722,16190.0
2016-12-28 10:25:00,118.36,118.4,118.33,118.36,1800.0,109.3538,109.3907,109.326,109.3538,1800.0
2016-12-28 10:30:00,118.42,118.54,118.31,118.36,6416.0,109.4092,109.5201,109.3076,109.3538,6416.0
2016-12-28 10:35:00,118.36,118.46,118.25,118.46,2888.0,109.3538,109.4461,109.2521,109.4461,2888.0
2016-12-28 10:40:00,118.42,118.47,118.35,118.44,7920.0,109.4092,109.4554,109.3445,109.4277,7920.0
2016-12-28 10:45:00,118.44,118.45,118.42,118.43,600.0,109.4277,109.4369,109.4092,109.4184,600.0
2016-12-28 10:50:00,118.39,118.45,118.38,118.41,4274.0,109.3815,109.4369,109.3722,109.3999,4274.0
2016-12-28 10:55:00,118.39,118.39,118.39,118.39,100.0,109.3815,109.3815,109.3815,109.3815,100.0
2016-12-28 11:00:00,118.37,118.43,118.3,118.43,7868.0,109.363,109.4184,109.2983,109.4184,7868.0
2016-12-28 11:05:00,118.41,118.45,118.23,118.27,12249.0,109.3999,109.4369,109.2336,109.2706,12249.0
2016-12-28 11:10:00,118.31,118.42,118.31,118.41,1454.0,109.3076,109.4092,109.3076,109.3999,1454.0
2016-12-28 11:15:00,118.4,118.4,118.29,118.29,3325.0,109.3907,109.3907,109.2891,109.2891,3325.0
2016-12-28 11:20:00,118.29,118.48,118.29,118.44,9792.0,109.2891,109.4646,109.2891,109.4277,9792.0
2016-12-28 11:25:00,118.46,118.48,118.35,118.45,12054.0,109.4461,109.4646,109.3445,109.4369,12054.0
2016-12-28 11:30:00,118.42,118.46,118.36,118.42,4200.0,109.4092,109.4461,109.3538,109.4092,4200.0
2016-12-28 11:35:00,118.38,118.43,118.36,118.4,7283.0,109.3722,109.4184,109.3538,109.3907,7283.0
2016-12-28 11:40:00,118.41,118.48,118.38,118.43,17776.0,109.3999,109.4646,109.3722,109.4184,17776.0
2016-12-28 11:45:00,118.48,118.48,118.3,118.42,14351.0,109.4646,109.4646,109.2983,109.4092,14351.0
2016-12-28 11:50:00,118.43,118.51,118.39,118.39,6758.0,109.4184,109.4923,109.3815,109.3815,6758.0
2016-12-28 11:55:00,118.41,118.45,118.32,118.42,14125.0,109.3999,109.4369,109.3168,109.4092,14125.0
2016-12-28 12:00:00,118.41,118.44,118.35,118.4,14057.0,109.3999,109.4277,109.3445,109.3907,14057.0
2016-12-28 12:05:00,118.4,118.44,118.36,118.39,22159.0,109.3907,109.4277,109.3538,109.3815,22159.0
2016-12-28 12:10:00,118.4,118.44,118.37,118.4,21298.0,109.3907,109.4277,109.363,109.3907,21298.0
2016-12-28 12:15:00,118.41,118.49,118.39,118.44,13222.0,109.3999,109.4739,109.3815,109.4277,13222.0
2016-12-28 12:20:00,118.46,118.48,118.45,118.45,452.0,109.4461,109.4646,109.4369,109.4369,452.0
2016-12-28 12:25:00,118.43,118.61,118.43,118.61,3765.0,109.4184,109.5847,109.4184,109.5847,3765.0
2016-12-28 12:30:00,118.54,118.55,118.49,118.49,2491.0,109.5201,109.5293,109.4739,109.4739,2491.0
2016-12-28 12:35:00,118.52,118.52,118.46,118.5,2200.0,109.5016,109.5016,109.4461,109.4831,2200.0
2016-12-28 12:40:00,118.5,118.54,118.41,118.44,8858.0,109.4831,109.5201,109.3999,109.4277,8858.0
2016-12-28 12:45:00,118.44,118.52,118.42,118.49,8537.0,109.4277,109.5016,109.4092,109.4739,8537.0
2016-12-28 12:50:00,118.5,118.52,118.47,118.47,2417.0,109.4831,109.5016,109.4554,109.4554,2417.0
2016-12-28 12:55:00,118.47,118.5,118.45,118.5,4302.0,109.4554,109.4831,109.4369,109.4831,4302.0
2016-12-28 13:00:00,118.48,118.51,118.46,118.51,6730.0,109.4646,109.4923,109.4461,109.4923,6730.0
2016-12-28 13:05:00,118.46,118.5,118.45,118.47,6184.0,109.4461,109.4831,109.4369,109.4554,6184.0
2016-12-28 13:10:00,118.48,118.48,118.45,118.45,2918.0,109.4646,109.4646,109.4369,109.4369,2918.0
2016-12-28 13:15:00,118.46,118.48,118.45,118.46,3037.0,109.4461,109.4646,109.4369,109.4461,3037.0
2016-12-28 13:20:00,118.45,118.51,118.45,118.51,3004.0,109.4369,109.4923,109.4369,109.4923,3004.0
2016-12-28 13:25:00,118.47,118.49,118.44,118.46,1724.0,109.4554,109.4739,109.4277,109.4461,1724.0
2016-12-28 13:30:00,118.47,118.49,118.44,118.46,3293.0,109.4554,109.4739,109.4277,109.4461,3293.0
2016-12-28 13:35:00,118.46,118.49,118.45,118.48,2554.0,109.4461,109.4739,109.4369,109.4646,2554.0
2016-12-28 13:40:00,118.46,118.48,118.44,118.46,2600.0,109.4461,109.4646,109.4277,109.4461,2600.0
2016-12-28 13:45:00,118.45,118.48,118.45,118.47,8998.0,109.4369,109.4646,109.4369,109.4554,8998.0
2016-12-28 13:50:00,118.48,118.52,118.43,118.43,4452.0,109.4646,109.5016,109.4184,109.4184,4452.0
2016-12-28 13:55:00,118.4,118.52,118.4,118.45,6400.0,109.3907,109.5016,109.3907,109.4369,6400.0
2016-12-28 14:00:00,118.47,118.54,118.46,118.54,4338.0,109.4554,109.5201,109.4461,109.5201,4338.0
2016-12-28 14:05:00,118.52,118.57,118.51,118.53,1550.0,109.5016,109.5478,109.4923,109.5108,1550.0
2016-12-28 14:10:00,118.54,118.54,118.44,118.44,2300.0,109.5201,109.5201,109.4277,109.4277,2300.0
2016-12-28 14:15:00,118.46,118.5,118.44,118.44,12216.0,109.4461,109.4831,109.4277,109.4277,12216.0
2016-12-28 14:20:00,118.48,118.49,118.45,118.47,3448.0,109.4646,109.4739,109.4369,109.4554,3448.0
2016-12-28 14:25:00,118.46,118.5,118.45,118.49,6698.0,109.4461,109.4831,109.4369,109.4739,6698.0
2016-12-28 14:30:00,118.51,118.54,118.49,118.49,1460.0,109.4923,109.5201,109.4739,109.4739,1460.0
2016-12-28 14:35:00,118.49,118.5,118.46,118.48,3876.0,109.4739,109.4831,109.4461,109.4646,3876.0
2016-12-28 14:40:00,118.45,118.5,118.44,118.46,8287.0,109.4369,109.4831,109.4277,109.4461,8287.0
2016-12-28 14:45:00,118.46,118.5,118.45,118.45,6996.0,109.4461,109.4831,109.4369,109.4369,6996.0
2016-12-28 14:50:00,118.47,118.47,118.41,118.46,5597.0,109.4554,109.4554,109.3999,109.4461,5597.0
2016-12-28 14:55:00,118.48,118.5,118.42,118.5,43370.0,109.4646,109.4831,109.4092,109.4831,43370.0
2016-12-28 15:00:00,118.46,118.51,118.44,118.45,23134.0,109.4461,109.4923,109.4277,109.4369,23134.0
2016-12-28 15:05:00,118.46,118.49,118.44,118.45,17396.0,109.4461,109.4739,109.4277,109.4369,17396.0
2016-12-28 15:10:00,118.45,118.46,118.42,118.43,5774.0,109.4369,109.4461,109.4092,109.4184,5774.0
2016-12-28 15:15:00,118.41,118.43,118.29,118.33,44782.0,109.3999,109.4184,109.2891,109.326,44782.0
2016-12-28 15:20:00,118.29,118.41,118.28,118.4,13232.0,109.2891,109.3999,109.2798,109.3907,13232.0
2016-12-28 15:25:00,118.42,118.45,118.4,118.4,6675.0,109.4092,109.4369,109.3907,109.3907,6675.0
2016-12-28 15:30:00,118.4,118.45,118.38,118.42,19533.0,109.3907,109.4369,109.3722,109.4092,19533.0
2016-12-28 15:35:00,118.41,118.44,118.39,118.42,18317.0,109.3999,109.4277,109.3815,109.4092,18317.0
2016-12-28 15:40:00,118.4,118.44,118.38,118.39,13096.0,109.3907,109.4277,109.3722,109.3815,13096.0
2016-12-28 15:45:00,118.4,118.47,118.39,118.46,16828.0,109.3907,109.4554,109.3815,109.4461,16828.0
2016-12-28 15:50:00,118.46,118.5,118.45,118.46,18329.0,109.4461,109.4831,109.4369,109.4461,18329.0
2016-12-28 15:55:00,118.47,118.55,118.46,118.47,36760.0,109.4554,109.5293,109.4461,109.4554,36760.0
2016-12-29 09:30:00,118.69,118.93,118.65,118.92,10455.0,109.6586,109.8804,109.6217,109.8711,10455.0
2016-12-29 09:35:00,118.84,118.95,118.72,118.9,4032.0,109.7972,109.8989,109.6864,109.8527,4032.0
2016-12-29 09:40:00,118.84,118.84,118.74,118.74,300.0,109.7972,109.7972,109.7048,109.7048,300.0
2016-12-29 09:45:00,118.65,118.75,117.98,118.11,10579.0,109.6217,109.7141,109.0027,109.1228,10579.0
2016-12-29 09:50:00,118.02,118.02,117.87,118.0,1864.0,109.0396,109.0396,108.901,109.0211,1864.0
2016-12-29 09:55:00,118.02,118.05,117.95,118.01,4088.0,109.0396,109.0673,108.975,109.0304,4088.0
2016-12-29 10:00:00,117.98,118.05,117.96,118.02,3910.0,109.0027,109.0673,108.9842,109.0396,3910.0
2016-12-29 10:05:00,117.96,118.02,117.9,118.02,6189.0,108.9842,109.0396,108.9288,109.0396,6189.0
2016-12-29 10:10:00,118.02,118.02,117.98,118.0,1300.0,109.0396,109.0396,109.0027,109.0211,1300.0
2016-12-29 10:15:00,118.0,118.09,117.97,118.07,5207.0,109.0211,109.1043,108.9934,109.0858,5207.0
2016-12-29 10:20:00,118.09,118.09,118.0,118.01,1006.0,109.1043,109.1043,109.0211,109.0304,1006.0
2016-12-29 10:25:00,118.05,118.14,118.01,118.01,2428.0,109.0673,109.1505,109.0304,109.0304,2428.0
2016-12-29 10:30:00,118.07,118.14,118.04,118.09,1496.0,109.0858,109.1505,109.0581,109.1043,1496.0
2016-12-29 10:35:00,118.09,118.1,117.97,118.07,3515.0,109.1043,109.1135,108.9934,109.0858,3515.0
2016-12-29 10:40:00,118.07,118.09,118.0,118.06,1800.0,109.0858,109.1043,109.0211,109.0766,1800.0
2016-12-29 10:45:00,118.1,118.16,118.04,118.14,11863.0,109.1135,109.169,109.0581,109.1505,11863.0
2016-12-29 10:50:00,118.1,118.18,118.1,118.13,4657.0,109.1135,109.1874,109.1135,109.1413,4657.0
2016-12-29 10:55:00,118.15,118.25,118.13,118.16,5644.0,109.1597,109.2521,109.1413,109.169,5644.0
2016-12-29 11:00:00,118.16,118.16,118.09,118.13,4210.0,109.169,109.169,109.1043,109.1413,4210.0
2016-12-29 11:05:00,118.12,118.21,118.1,118.16,11322.0,109.132,109.2152,109.1135,109.169,11322.0
2016-12-29 11:10:00,118.16,118.16,118.11,118.13,2100.0,109.169,109.169,109.1228,109.1413,2100.0
2016-12-29 11:15:00,118.13,118.28,118.13,118.28,5781.0,109.1413,109.2798,109.1413,109.2798,5781.0
2016-12-29 11:20:00,118.32,118.32,118.21,118.23,2311.0,109.3168,109.3168,109.2152,109.2336,2311.0
2016-12-29 11:25:00,118.2,118.54,118.2,118.49,7529.0,109.2059,109.5201,109.2059,109.4739,7529.0
2016-12-29 11:30:00,118.53,118.53,118.4,118.45,2466.0,109.5108,109.5108,109.3907,109.4369,2466.0
2016-12-29 11:35:00,118.45,118.49,118.41,118.43,1778.0,109.4369,109.4739,109.3999,109.4184,1778.0
2016-12-29 11:40:00,118.42,118.52,118.4,118.52,3300.0,109.4092,109.5016,109.3907,109.5016,3300.0
2016-12-29 11:45:00,118.5,118.5,118.44,118.45,500.0,109.4831,109.4831,109.4277,109.4369,500.0
2016-12-29 11:50:00,118.42,118.42,118.25,118.33,3100.0,109.4092,109.4092,109.2521,109.326,3100.0
2016-12-29 11:55:00,118.32,118.35,118.3,118.35,10988.0,109.3168,109.3445,109.2983,109.3445,10988.0
2016-12-29 12:00:00,118.36,118.68,118.33,118.63,10507.0,109.3538,109.6494,109.326,109.6032,10507.0
2016-12-29 12:05:00,118.63,118.76,118.62,118.76,5431.0,109.6032,109.7233,109.594,109.7233,5431.0
2016-12-29 12:10:00,118.73,118.87,118.72,118.87,4733.0,109.6956,109.8249,109.6864,109.8249,4733.0
2016-12-29 12:15:00,118.87,118.96,118.85,118.96,2300.0,109.8249,109.9081,109.8065,109.9081,2300.0
2016-12-29 12:20:00,118.96,119.01,118.9,118.95,1860.0,109.9081,109.9543,109.8527,109.8989,1860.0
2016-12-29 12:25:00,118.94,119.06,118.93,119.01,2000.0,109.8896,110.0005,109.8804,109.9543,2000.0
2016-12-29 12:30:00,119.02,119.02,118.94,118.94,400.0,109.9635,109.9635,109.8896,109.8896,400.0
2016-12-29 12:35:00,118.98,118.98,118.91,118.91,1033.0,109.9266,109.9266,109.8619,109.8619,1033.0
2016-12-29 12:40:00,118.9,118.96,118.9,118.9,5168.0,109.8527,109.9081,109.8527,109.8527,5168.0
2016-12-29 12:45:00,118.9,118.99,118.88,118.99,2151.0,109.8527,109.9358,109.8342,109.9358,2151.0
2016-12-29 12:50:00,119.06,119.07,119.02,119.02,700.0,110.0005,110.0097,109.9635,109.9635,700.0
2016-12-29 12:55:00,119.0,119.01,118.87,118.91,1772.0,109.9451,109.9543,109.8249,109.8619,1772.0
2016-12-29 13:00:00,118.91,118.91,118.89,118.9,3353.0,109.8619,109.8619,109.8434,109.8527,3353.0
2016-12-29 13:05:00,118.89,118.95,118.89,118.95,2540.0,109.8434,109.8989,109.8434,109.8989,2540.0
2016-12-29 13:10:00,118.93,118.93,118.89,118.9,2811.0,109.8804,109.8804,109.8434,109.8527,2811.0
2016-12-29 13:15:00,118.92,118.94,118.92,118.92,2419.0,109.8711,109.8896,109.8711,109.8711,2419.0
2016-12-29 13:20:00,118.94,118.94,118.86,118.9,1100.0,109.8896,109.8896,109.8157,109.8527,1100.0
2016-12-29 13:25:00,118.88,118.89,118.86,118.88,1500.0,109.8342,109.8434,109.8157,109.8342,1500.0
2016-12-29 13:30:00,118.88,118.95,118.86,118.91,10816.0,109.8342,109.8989,109.8157,109.8619,10816.0
2016-12-29 13:35:00,118.93,118.95,118.83,118.91,8125.0,109.8804,109.8989,109.788,109.8619,8125.0
2016-12-29 13:40:00,118.91,118.91,118.83,118.88,3100.0,109.8619,109.8619,109.788,109.8342,3100.0
2016-12-29 13:45:00,118.91,118.91,118.63,118.63,2897.0,109.8619,109.8619,109.6032,109.6032,2897.0
2016-12-29 13:50:00,118.67,118.76,118.65,118.73,6149.0,109.6402,109.7233,109.6217,109.6956,6149.0
2016-12-29 13:55:00,118.71,118.74,118.69,118.74,2270.0,109.6771,109.7048,109.6586,109.7048,2270.0
2016-12-29 14:00:00,118.75,118.83,118.75,118.81,3000.0,109.7141,109.788,109.7141,109.7695,3000.0
2016-12-29 14:05:00,118.76,118.78,118.72,118.75,700.0,109.7233,109.7418,109.6864,109.7141,700.0
2016-12-29 14:10:00,118.75,118.77,118.62,118.63,2488.0,109.7141,109.7326,109.594,109.6032,2488.0
2016-12-29 14:15:00,118.62,118.65,118.55,118.6,3801.0,109.594,109.6217,109.5293,109.5755,3801.0
2016-12-29 14:20:00,118.62,118.69,118.61,118.69,3268.0,109.594,109.6586,109.5847,109.6586,3268.0
2016-12-29 14:25:00,118.67,118.67,118.6,118.6,1657.0,109.6402,109.6402,109.5755,109.5755,1657.0
2016-12-29 14:30:00,118.64,118.64,118.52,118.53,2204.0,109.6124,109.6124,109.5016,109.5108,2204.0
2016-12-29 14:35:00,118.53,118.63,118.52,118.63,5597.0,109.5108,109.6032,109.5016,109.6032,5597.0
2016-12-29 14:40:00,118.6,118.62,118.55,118.62,2950.0,109.5755,109.594,109.5293,109.594,2950.0
2016-12-29 14:45:00,118.59,118.6,118.5,118.5,2200.0,109.5663,109.5755,109.4831,109.4831,2200.0
2016-12-29 14:50:00,118.49,118.58,118.49,118.58,9664.0,109.4739,109.557,109.4739,109.557,9664.0
2016-12-29 14:55:00,118.59,118.67,118.59,118.67,2700.0,109.5663,109.6402,109.5663,109.6402,2700.0
2016-12-29 15:00:00,118.65,118.72,118.65,118.72,1600.0,109.6217,109.6864,109.6217,109.6864,1600.0
2016-12-29 15:05:00,118.68,118.68,118.53,118.58,3300.0,109.6494,109.6494,109.5108,109.557,3300.0
2016-12-29 15:10:00,118.61,118.65,118.6,118.65,3005.0,109.5847,109.6217,109.5755,109.6217,3005.0
2016-12-29 15:15:00,118.65,118.74,118.65,118.73,5400.0,109.6217,109.7048,109.6217,109.6956,5400.0
2016-12-29 15:20:00,118.74,118.83,118.74,118.83,4734.0,109.7048,109.788,109.7048,109.788,4734.0
2016-12-29 15:25:00,118.84,118.84,118.74,118.74,2487.0,109.7972,109.7972,109.7048,109.7048,2487.0
2016-12-29 15:30:00,118.73,118.76,118.7,118.7,5381.0,109.6956,109.7233,109.6679,109.6679,5381.0
2016-12-29 15:35:00,118.67,118.67,118.61,118.66,6262.0,109.6402,109.6402,109.5847,109.6309,6262.0
2016-12-29 15:40:00,118.66,118.69,118.63,118.64,4350.0,109.6309,109.6586,109.6032,109.6124,4350.0
2016-12-29 15:45:00,118.65,118.67,118.58,118.58,8973.0,109.6217,109.6402,109.557,109.557,8973.0
2016-12-29 15:50:00,118.59,118.67,118.57,118.57,14032.0,109.5663,109.6402,109.5478,109.5478,14032.0
2016-12-29 15:55:00,118.58,118.69,118.57,118.66,33045.0,109.557,109.6586,109.5478,109.6309,33045.0
2016-12-30 09:30:00,118.6,118.65,118.34,118.39,11051.0,109.5755,109.6217,109.3353,109.3815,11051.0
2016-12-30 09:35:00,118.42,118.51,117.85,118.02,3755.0,109.4092,109.4923,108.8826,109.0396,3755.0
2016-12-30 09:40:00,117.84,118.15,117.84,118.01,9300.0,108.8733,109.1597,108.8733,109.0304,9300.0
2016-12-30 09:45:00,117.84,118.07,117.82,118.07,5928.0,108.8733,109.0858,108.8548,109.0858,5928.0
2016-12-30 09:50:00,118.01,118.07,117.95,118.07,6900.0,109.0304,109.0858,108.975,109.0858,6900.0
2016-12-30 09:55:00,118.11,118.12,117.97,118.11,6702.0,109.1228,109.132,108.9934,109.1228,6702.0
2016-12-30 10:00:00,118.07,118.14,118.03,118.14,5100.0,109.0858,109.1505,109.0489,109.1505,5100.0
2016-12-30 10:05:00,118.17,118.29,118.16,118.27,3011.0,109.1782,109.2891,109.169,109.2706,3011.0
2016-12-30 10:10:00,118.21,118.27,118.18,118.23,2936.0,109.2152,109.2706,109.1874,109.2336,2936.0
2016-12-30 10:15:00,118.19,118.21,118.09,118.13,3100.0,109.1967,109.2152,109.1043,109.1413,3100.0
2016-12-30 10:20:00,118.13,118.21,117.97,118.08,5331.0,109.1413,109.2152,108.9934,109.0951,5331.0
2016-12-30 10:25:00,118.05,118.14,117.97,118.09,7220.0,109.0673,109.1505,108.9934,109.1043,7220.0
2016-12-30 10:30:00,118.09,118.24,118.09,118.24,2100.0,109.1043,109.2429,109.1043,109.2429,2100.0
2016-12-30 10:35:00,118.26,118.26,118.17,118.22,1600.0,109.2614,109.2614,109.1782,109.2244,1600.0
2016-12-30 10:40:00,118.2,118.22,118.12,118.21,7125.0,109.2059,109.2244,109.132,109.2152,7125.0
2016-12-30 10:45:00,118.14,118.37,118.1,118.37,3042.0,109.1505,109.363,109.1135,109.363,3042.0
2016-12-30 10:50:00,118.37,118.42,118.25,118.25,1309.0,109.363,109.4092,109.2521,109.2521,1309.0
2016-12-30 10:55:00,118.24,118.33,118.22,118.33,3270.0,109.2429,109.326,109.2244,109.326,3270.0
2016-12-30 11:00:00,118.36,118.65,118.31,118.44,12509.0,109.3538,109.6217,109.3076,109.4277,12509.0
2016-12-30 11:05:00,118.43,118.55,118.43,118.48,4328.0,109.4184,109.5293,109.4184,109.4646,4328.0
2016-12-30 11:10:00,118.5,118.5,118.5,118.5,400.0,109.4831,109.4831,109.4831,109.4831,400.0
2016-12-30 11:15:00,118.51,118.6,118.49,118.6,2059.0,109.4923,109.5755,109.4739,109.5755,2059.0
2016-12-30 11:20:00,118.55,118.59,118.54,118.57,1245.0,109.5293,109.5663,109.5201,109.5478,1245.0
2016-12-30 11:25:00,118.56,118.61,118.54,118.59,2528.0,109.5385,109.5847,109.5201,109.5663,2528.0
2016-12-30 11:30:00,118.54,118.58,118.49,118.5,1800.0,109.5201,109.557,109.4739,109.4831,1800.0
2016-12-30 11:35:00,118.52,118.52,118.43,118.5,3577.0,109.5016,109.5016,109.4184,109.4831,3577.0
2016-12-30 11:40:00,118.48,118.52,118.46,118.5,3004.0,109.4646,109.5016,109.4461,109.4831,3004.0
2016-12-30 11:45:00,118.47,118.49,118.38,118.38,900.0,109.4554,109.4739,109.3722,109.3722,900.0
2016-12-30 11:50:00,118.42,118.44,118.4,118.4,2218.0,109.4092,109.4277,109.3907,109.3907,2218.0
2016-12-30 11:55:00,118.4,118.48,118.36,118.36,5300.0,109.3907,109.4646,109.3538,109.3538,5300.0
2016-12-30 12:00:00,118.34,118.36,118.26,118.26,1000.0,109.3353,109.3538,109.2614,109.2614,1000.0
2016-12-30 12:05:00,118.24,118.24,118.17,118.19,2500.0,109.2429,109.2429,109.1782,109.1967,2500.0
2016-12-30 12:10:00,118.17,118.28,118.13,118.24,9949.0,109.1782,109.2798,109.1413,109.2429,9949.0
2016-12-30 12:15:00,118.22,118.32,118.22,118.28,2744.0,109.2244,109.3168,109.2244,109.2798,2744.0
2016-12-30 12:20:00,118.29,118.36,118.29,118.36,1300.0,109.2891,109.3538,109.2891,109.3538,1300.0
2016-12-30 12:25:00,118.37,118.38,118.31,118.35,1067.0,109.363,109.3722,109.3076,109.3445,1067.0
2016-12-30 12:30:00,118.34,118.39,118.31,118.37,2084.0,109.3353,109.3815,109.3076,109.363,2084.0
2016-12-30 12:35:00,118.31,118.34,118.28,118.29,575.0,109.3076,109.3353,109.2798,109.2891,575.0
2016-12-30 12:40:00,118.25,118.3,118.25,118.27,1100.0,109.2521,109.2983,109.2521,109.2706,1100.0
2016-12-30 12:45:00,118.21,118.29,118.15,118.29,8921.0,109.2152,109.2891,109.1597,109.2891,8921.0
2016-12-30 12:50:00,118.22,118.33,118.15,118.33,13339.0,109.2244,109.326,109.1597,109.326,13339.0
2016-12-30 12:55:00,118.34,118.36,118.31,118.36,400.0,109.3353,109.3538,109.3076,109.3538,400.0
2016-12-30 13:00:00,118.32,118.36,118.28,118.29,1137.0,109.3168,109.3538,109.2798,109.2891,1137.0
2016-12-30 13:05:00,118.27,118.28,118.21,118.21,600.0,109.2706,109.2798,109.2152,109.2152,600.0
2016-12-30 13:10:00,118.25,118.3,118.17,118.3,3505.0,109.2521,109.2983,109.1782,109.2983,3505.0
2016-12-30 13:15:00,118.26,118.28,118.22,118.22,1298.0,109.2614,109.2798,109.2244,109.2244,1298.0
2016-12-30 13:20:00,118.22,118.31,118.22,118.31,1905.0,109.2244,109.3076,109.2244,109.3076,1905.0
2016-12-30 13:25:00,118.31,118.32,118.25,118.25,1971.0,109.3076,109.3168,109.2521,109.2521,1971.0
2016-12-30 13:30:00,118.27,118.29,118.2,118.27,1444.0,109.2706,109.2891,109.2059,109.2706,1444.0
2016-12-30 13:35:00,118.26,118.31,118.24,118.27,2498.0,109.2614,109.3076,109.2429,109.2706,2498.0
2016-12-30 13:40:00,118.27,118.27,118.21,118.21,700.0,109.2706,109.2706,109.2152,109.2152,700.0
2016-12-30 13:45:00,118.2,118.25,118.17,118.21,6608.0,109.2059,109.2521,109.1782,109.2152,6608.0
2016-12-30 13:50:00,118.24,118.24,118.17,118.19,2109.0,109.2429,109.2429,109.1782,109.1967,2109.0
2016-12-30 13:55:00,118.16,118.16,118.07,118.07,1604.0,109.169,109.169,109.0858,109.0858,1604.0
2016-12-30 14:00:00,118.08,118.16,118.08,118.15,3158.0,109.0951,109.169,109.0951,109.1597,3158.0
2016-12-30 14:05:00,118.16,118.22,118.11,118.11,4168.0,109.169,109.2244,109.1228,109.1228,4168.0
2016-12-30 14:10:00,118.12,118.14,118.04,118.13,9108.0,109.132,109.1505,109.0581,109.1413,9108.0
2016-12-30 14:15:00,118.15,118.24,118.15,118.22,1300.0,109.1597,109.2429,109.1597,109.2244,1300.0
2016-12-30 14:20:00,118.21,118.21,118.1,118.1,300.0,109.2152,109.2152,109.1135,109.1135,300.0
2016-12-30 14:25:00,118.08,118.12,117.98,117.98,1947.0,109.0951,109.132,109.0027,109.0027,1947.0
2016-12-30 14:30:00,117.97,118.06,117.94,117.98,8184.0,108.9934,109.0766,108.9657,109.0027,8184.0
2016-12-30 14:35:00,117.98,118.04,117.98,117.99,1735.0,109.0027,109.0581,109.0027,109.0119,1735.0
2016-12-30 14:40:00,118.0,118.01,117.95,118.0,5264.0,109.0211,109.0304,108.975,109.0211,5264.0
2016-12-30 14:45:00,117.99,118.01,117.9,117.92,10840.0,109.0119,109.0304,108.9288,108.9472,10840.0
2016-12-30 14:50:00,117.91,118.02,117.89,117.94,10792.0,108.938,109.0396,108.9195,108.9657,10792.0
2016-12-30 14:55:00,117.93,117.94,117.85,117.9,3701.0,108.9565,108.9657,108.8826,108.9288,3701.0
2016-12-30 15:00:00,117.91,117.94,117.87,117.9,4166.0,108.938,108.9657,108.901,108.9288,4166.0
2016-12-30 15:05:00,117.88,117.89,117.86,117.87,900.0,108.9103,108.9195,108.8918,108.901,900.0
2016-12-30 15:10:00,117.87,117.97,117.86,117.94,4764.0,108.901,108.9934,108.8918,108.9657,4764.0
2016-12-30 15:15:00,117.94,117.98,117.93,117.94,60191.0,108.9657,109.0027,108.9565,108.9657,60191.0
2016-12-30 15:20:00,117.94,118.34,117.94,118.18,50257.0,108.9657,109.3353,108.9657,109.1874,50257.0
2016-12-30 15:25:00,118.14,118.14,118.02,118.1,3840.0,109.1505,109.1505,109.0396,109.1135,3840.0
2016-12-30 15:30:00,118.17,118.18,117.98,117.98,3760.0,109.1782,109.1874,109.0027,109.0027,3760.0
2016-12-30 15:35:00,117.99,118.04,117.94,118.0,7931.0,109.0119,109.0581,108.9657,109.0211,7931.0
2016-12-30 15:40:00,117.98,117.99,117.85,117.87,4985.0,109.0027,109.0119,108.8826,108.901,4985.0
2016-12-30 15:45:00,117.85,117.95,117.82,117.87,23551.0,108.8826,108.975,108.8548,108.901,23551.0
2016-12-30 15:50:00,117.87,117.87,117.78,117.87,19997.0,108.901,108.901,108.8179,108.901,19997.0
2016-12-30 15:55:00,117.85,118.26,117.85,118.23,53330.0,108.8826,109.2614,108.8826,109.2336,53330.0
2017-01-03 09:30:00,118.59,118.84,118.22,118.79,16641.0,109.5663,109.7972,109.2244,109.751,16641.0
2017-01-03 09:35:00,118.95,118.95,118.37,118.37,3100.0,109.8989,109.8989,109.363,109.363,3100.0
2017-01-03 09:40:00,118.37,118.46,118.3,118.4,4910.0,109.363,109.4461,109.2983,109.3907,4910.0
2017-01-03 09:45:00,118.44,118.65,118.33,118.42,6575.0,109.4277,109.6217,109.326,109.4092,6575.0
2017-01-03 09:50:00,118.34,118.58,118.25,118.57,4155.0,109.3353,109.557,109.2521,109.5478,4155.0
2017-01-03 09:55:00,118.63,118.71,118.46,118.57,4125.0,109.6032,109.6771,109.4461,109.5478,4125.0
2017-01-03 10:00:00,118.56,118.76,118.52,118.7,3400.0,109.5385,109.7233,109.5016,109.6679,3400.0
2017-01-03 10:05:00,118.64,119.25,118.62,119.16,4708.0,109.6124,110.176,109.594,110.0929,4708.0
2017-01-03 10:10:00,119.16,119.16,118.81,118.92,11250.0,110.0929,110.0929,109.7695,109.8711,11250.0
2017-01-03 10:15:00,118.93,119.21,118.93,119.13,1216.0,109.8804,110.1391,109.8804,110.0652,1216.0
2017-01-03 10:20:00,119.28,119.28,119.03,119.18,4737.0,110.2037,110.2037,109.9728,110.1114,4737.0
2017-01-03 10:25:00,119.22,119.22,119.18,119.21,1104.0,110.1483,110.1483,110.1114,110.1391,1104.0
2017-01-03 10:30:00,119.21,119.3,119.17,119.25,6650.0,110.1391,110.2222,110.1021,110.176,6650.0
2017-01-03 10:35:00,119.24,119.24,119.07,119.07,5200.0,110.1668,110.1668,110.0097,110.0097,5200.0
2017-01-03 10:40:00,119.04,119.2,118.98,118.98,6419.0,109.982,110.1298,109.9266,109.9266,6419.0
2017-01-03 10:45:00,119.0,119.11,118.86,118.95,21069.0,109.9451,110.0467,109.8157,109.8989,21069.0
2017-01-03 10:50:00,118.95,119.03,118.92,118.95,3910.0,109.8989,109.9728,109.8711,109.8989,3910.0
2017-01-03 10:55:00,118.95,118.99,118.78,118.88,10643.0,109.8989,109.9358,109.7418,109.8342,10643.0
2017-01-03 11:00:00,118.88,118.88,118.72,118.81,4892.0,109.8342,109.8342,109.6864,109.7695,4892.0
2017-01-03 11:05:00,118.78,118.94,118.78,118.89,7870.0,109.7418,109.8896,109.7418,109.8434,7870.0
2017-01-03 11:10:00,118.86,118.94,118.81,118.81,22771.0,109.8157,109.8896,109.7695,109.7695,22771.0
2017-01-03 11:15:00,118.93,118.93,118.73,118.73,3775.0,109.8804,109.8804,109.6956,109.6956,3775.0
2017-01-03 11:20:00,118.8,118.95,118.75,118.89,6867.0,109.7603,109.8989,109.7141,109.8434,6867.0
2017-01-03 11:25:00,118.89,118.92,118.85,118.92,1700.0,109.8434,109.8711,109.8065,109.8711,1700.0
2017-01-03 11:30:00,119.01,119.03,118.96,118.99,1425.0,109.9543,109.9728,109.9081,109.9358,1425.0
2017-01-03 11:35:00,118.98,119.03,118.89,118.92,3520.0,109.9266,109.9728,109.8434,109.8711,3520.0
2017-01-03 11:40:00,118.88,118.88,118.78,118.78,400.0,109.8342,109.8342,109.7418,109.7418,400.0
2017-01-03 11:45:00,118.82,118.88,118.8,118.86,1900.0,109.7788,109.8342,109.7603,109.8157,1900.0
2017-01-03 11:50:00,118.82,118.88,118.75,118.88,2918.0,109.7788,109.8342,109.7141,109.8342,2918.0
2017-01-03 11:55:00,118.85,118.92,118.79,118.92,4488.0,109.8065,109.8711,109.751,109.8711,4488.0
2017-01-03 12:00:00,118.93,118.94,118.78,118.84,3945.0,109.8804,109.8896,109.7418,109.7972,3945.0
2017-01-03 12:05:00,118.81,118.9,118.76,118.88,2300.0,109.7695,109.8527,109.7233,109.8342,2300.0
2017-01-03 12:10:00,118.94,119.0,118.87,118.93,3100.0,109.8896,109.9451,109.8249,109.8804,3100.0
2017-01-03 12:15:00,118.92,118.92,118.81,118.83,1731.0,109.8711,109.8711,109.7695,109.788,1731.0
2017-01-03 12:20:00,118.84,118.97,118.84,118.86,2700.0,109.7972,109.9173,109.7972,109.8157,2700.0
2017-01-03 12:25:00,118.9,118.93,118.56,118.61,38022.0,109.8527,109.8804,109.5385,109.5847,38022.0
2017-01-03 12:30:00,118.58,118.63,118.44,118.52,6439.0,109.557,109.6032,109.4277,109.5016,6439.0
2017-01-03 12:35:00,118.51,118.55,118.43,118.44,1310.0,109.4923,109.5293,109.4184,109.4277,1310.0
2017-01-03 12:40:00,118.43,118.54,118.4,118.49,5594.0,109.4184,109.5201,109.3907,109.4739,5594.0
2017-01-03 12:45:00,118.52,118.71,118.51,118.68,6785.0,109.5016,109.6771,109.4923,109.6494,6785.0
2017-01-03 12:50:00,118.78,118.78,118.64,118.64,500.0,109.7418,109.7418,109.6124,109.6124,500.0
2017-01-03 12:55:00,118.66,118.85,118.62,118.85,2700.0,109.6309,109.8065,109.594,109.8065,2700.0
2017-01-03 13:00:00,118.86,118.95,118.83,118.83,3183.0,109.8157,109.8989,109.788,109.788,3183.0
2017-01-03 13:05:00,118.87,118.9,118.68,118.68,1975.0,109.8249,109.8527,109.6494,109.6494,1975.0
2017-01-03 13:10:00,118.64,118.83,118.63,118.83,4048.0,109.6124,109.788,109.6032,109.788,4048.0
2017-01-03 13:15:00,118.77,118.83,118.74,118.83,2330.0,109.7326,109.788,109.7048,109.788,2330.0
2017-01-03 13:20:00,118.88,118.96,118.82,118.96,4733.0,109.8342,109.9081,109.7788,109.9081,4733.0
2017-01-03 13:25:00,118.98,118.98,118.89,118.96,1900.0,109.9266,109.9266,109.8434,109.9081,1900.0
2017-01-03 13:30:00,118.94,118.94,118.86,118.86,534.0,109.8896,109.8896,109.8157,109.8157,534.0
2017-01-03 13:35:00,118.91,118.91,118.67,118.67,1050.0,109.8619,109.8619,109.6402,109.6402,1050.0
2017-01-03 13:40:00,118.67,118.68,118.58,118.6,1400.0,109.6402,109.6494,109.557,109.5755,1400.0
2017-01-03 13:45:00,118.6,118.77,118.55,118.56,5517.0,109.5755,109.7326,109.5293,109.5385,5517.0
2017-01-03 13:50:00,118.57,118.64,118.51,118.52,2500.0,109.5478,109.6124,109.4923,109.5016,2500.0
2017-01-03 13:55:00,118.53,118.53,118.44,118.44,1588.0,109.5108,109.5108,109.4277,109.4277,1588.0
2017-01-03 14:00:00,118.48,118.69,118.47,118.64,3485.0,109.4646,109.6586,109.4554,109.6124,3485.0
2017-01-03 14:05:00,118.61,118.76,118.61,118.76,1900.0,109.5847,109.7233,109.5847,109.7233,1900.0
2017-01-03 14:10:00,118.76,118.77,118.72,118.76,2304.0,109.7233,109.7326,109.6864,109.7233,2304.0
2017-01-03 14:15:00,118.77,118.77,118.71,118.71,911.0,109.7326,109.7326,109.6771,109.6771,911.0
2017-01-03 14:20:00,118.71,118.71,118.55,118.59,7000.0,109.6771,109.6771,109.5293,109.5663,7000.0
2017-01-03 14:25:00,118.58,118.61,118.55,118.56,2590.0,109.557,109.5847,109.5293,109.5385,2590.0
2017-01-03 14:30:00,118.58,118.61,118.49,118.53,4129.0,109.557,109.5847,109.4739,109.5108,4129.0
2017-01-03 14:35:00,118.55,118.59,118.5,118.5,7073.0,109.5293,109.5663,109.4831,109.4831,7073.0
2017-01-03 14:40:00,118.5,118.57,118.47,118.56,7604.0,109.4831,109.5478,109.4554,109.5385,7604.0
2017-01-03 14:45:00,118.5,118.51,118.39,118.45,4546.0,109.4831,109.4923,109.3815,109.4369,4546.0
2017-01-03 14:50:00,118.46,118.55,118.42,118.55,10253.0,109.4461,109.5293,109.4092,109.5293,10253.0
2017-01-03 14:55:00,118.55,118.55,118.42,118.47,4905.0,109.5293,109.5293,109.4092,109.4554,4905.0
2017-01-03 15:00:00,118.47,118.49,118.4,118.48,5860.0,109.4554,109.4739,109.3907,109.4646,5860.0
2017-01-03 15:05:00,118.48,118.48,118.38,118.38,2405.0,109.4646,109.4646,109.3722,109.3722,2405.0
2017-01-03 15:10:00,118.4,118.4,118.29,118.31,4000.0,109.3907,109.3907,109.2891,109.3076,4000.0
2017-01-03 15:15:00,118.29,118.34,118.22,118.23,7149.0,109.2891,109.3353,109.2244,109.2336,7149.0
2017-01-03 15:20:00,118.23,118.24,118.13,118.22,8966.0,109.2336,109.2429,109.1413,109.2244,8966.0
2017-01-03 15:25:00,118.23,118.24,118.18,118.21,4107.0,109.2336,109.2429,109.1874,109.2152,4107.0
2017-01-03 15:30:00,118.17,118.18,118.12,118.15,8241.0,109.1782,109.1874,109.132,109.1597,8241.0
2017-01-03 15:35:00,118.17,118.33,118.15,118.32,12701.0,109.1782,109.326,109.1597,109.3168,12701.0
2017-01-03 15:40:00,118.35,118.43,118.33,118.43,5628.0,109.3445,109.4184,109.326,109.4184,5628.0
2017-01-03 15:45:00,118.45,118.59,118.44,118.56,15569.0,109.4369,109.5663,109.4277,109.5385,15569.0
2017-01-03 15:50:00,118.59,118.64,118.55,118.61,10689.0,109.5663,109.6124,109.5293,109.5847,10689.0
2017-01-03 15:55:00,118.6,118.78,118.57,118.72,68239.0,109.5755,109.7418,109.5478,109.6864,68239.0
2017-01-04 09:30:00,118.68,119.13,118.68,119.13,7849.0,109.6494,110.0652,109.6494,110.0652,7849.0
2017-01-04 09:35:00,119.29,119.29,118.74,118.74,4808.0,110.213,110.213,109.7048,109.7048,4808.0
2017-01-04 09:40:00,118.76,118.78,118.13,118.15,10457.0,109.7233,109.7418,109.1413,109.1597,10457.0
2017-01-04 09:45:00,118.23,118.75,118.23,118.51,14305.0,109.2336,109.7141,109.2336,109.4923,14305.0
2017-01-04 09:50:00,118.51,118.82,118.5,118.66,9795.0,109.4923,109.7788,109.4831,109.6309,9795.0
2017-01-04 09:55:00,118.66,118.67,118.59,118.59,3100.0,109.6309,109.6402,109.5663,109.5663,3100.0
2017-01-04 10:00:00,118.63,118.76,118.55,118.76,17175.0,109.6032,109.7233,109.5293,109.7233,17175.0
2017-01-04 10:05:00,118.76,118.82,118.67,118.67,5875.0,109.7233,109.7788,109.6402,109.6402,5875.0
2017-01-04 10:10:00,118.67,118.77,118.58,118.73,3864.0,109.6402,109.7326,109.557,109.6956,3864.0
2017-01-04 10:15:00,118.79,118.79,118.64,118.68,2680.0,109.751,109.751,109.6124,109.6494,2680.0
2017-01-04 10:20:00,118.72,118.94,118.72,118.92,3911.0,109.6864,109.8896,109.6864,109.8711,3911.0
2017-01-04 10:25:00,118.85,118.86,118.7,118.74,7400.0,109.8065,109.8157,109.6679,109.7048,7400.0
2017-01-04 10:30:00,118.71,118.86,118.71,118.86,8310.0,109.6771,109.8157,109.6771,109.8157,8310.0
2017-01-04 10:35:00,118.88,118.88,118.71,118.82,4400.0,109.8342,109.8342,109.6771,109.7788,4400.0
2017-01-04 10:40:00,118.82,118.88,118.78,118.88,3230.0,109.7788,109.8342,109.7418,109.8342,3230.0
2017-01-04 10:45:00,118.95,119.03,118.87,118.88,7100.0,109.8989,109.9728,109.8249,109.8342,7100.0
2017-01-04 10:50:00,118.89,118.97,118.89,118.92,3300.0,109.8434,109.9173,109.8434,109.8711,3300.0
2017-01-04 10:55:00,118.95,119.08,118.93,119.08,6421.0,109.8989,110.019,109.8804,110.019,6421.0
2017-01-04 11:00:00,119.05,119.28,119.04,119.28,3519.0,109.9912,110.2037,109.982,110.2037,3519.0
2017-01-04 11:05:00,119.3,119.4,119.27,119.27,3725.0,110.2222,110.3146,110.1945,110.1945,3725.0
2017-01-04 11:10:00,119.22,119.22,119.06,119.06,2096.0,110.1483,110.1483,110.0005,110.0005,2096.0
2017-01-04 11:15:00,119.06,119.08,118.89,118.95,5215.0,110.0005,110.019,109.8434,109.8989,5215.0
2017-01-04 11:20:00,118.98,119.05,118.97,119.0,7129.0,109.9266,109.9912,109.9173,109.9451,7129.0
2017-01-04 11:25:00,119.0,119.13,118.98,119.12,7492.0,109.9451,110.0652,109.9266,110.0559,7492.0
2017-01-04 11:30:00,119.14,119.26,119.13,119.16,8205.0,110.0744,110.1853,110.0652,110.0929,8205.0
2017-01-04 11:35:00,119.17,119.17,119.09,119.09,965.0,110.1021,110.1021,110.0282,110.0282,965.0
2017-01-04 11:40:00,119.07,119.08,118.97,119.08,3771.0,110.0097,110.019,109.9173,110.019,3771.0
2017-01-04 11:45:00,119.1,119.18,119.05,119.16,8797.0,110.0374,110.1114,109.9912,110.0929,8797.0
2017-01-04 11:50:00,119.17,119.17,119.04,119.11,5383.0,110.1021,110.1021,109.982,110.0467,5383.0
2017-01-04 11:55:00,119.13,119.13,119.0,119.1,11560.0,110.0652,110.0652,109.9451,110.0374,11560.0
2017-01-04 12:00:00,119.11,119.14,119.1,119.12,4900.0,110.0467,110.0744,110.0374,110.0559,4900.0
2017-01-04 12:05:00,119.07,119.09,119.0,119.0,2000.0,110.0097,110.0282,109.9451,109.9451,2000.0
2017-01-04 12:10:00,119.0,119.17,118.98,119.17,3234.0,109.9451,110.1021,109.9266,110.1021,3234.0
2017-01-04 12:15:00,119.15,119.26,119.08,119.12,11199.0,110.0836,110.1853,110.019,110.0559,11199.0
2017-01-04 12:20:00,119.13,119.17,119.1,119.17,1665.0,110.0652,110.1021,110.0374,110.1021,1665.0
2017-01-04 12:25:00,119.2,119.22,119.15,119.17,1400.0,110.1298,110.1483,110.0836,110.1021,1400.0
2017-01-04 12:30:00,119.17,119.17,119.12,119.17,1900.0,110.1021,110.1021,110.0559,110.1021,1900.0
2017-01-04 12:35:00,119.15,119.19,119.11,119.17,2800.0,110.0836,110.1206,110.0467,110.1021,2800.0
2017-01-04 12:40:00,119.18,119.19,119.06,119.17,4963.0,110.1114,110.1206,110.0005,110.1021,4963.0
2017-01-04 12:45:00,119.17,119.17,119.02,119.03,3300.0,110.1021,110.1021,109.9635,109.9728,3300.0
2017-01-04 12:50:00,119.0,119.03,118.99,118.99,1800.0,109.9451,109.9728,109.9358,109.9358,1800.0
2017-01-04 12:55:00,118.99,119.01,118.97,118.98,3083.0,109.9358,109.9543,109.9173,109.9266,3083.0
2017-01-04 13:00:00,118.98,119.0,118.97,118.98,3700.0,109.9266,109.9451,109.9173,109.9266,3700.0
2017-01-04 13:05:00,118.96,119.02,118.92,118.93,4000.0,109.9081,109.9635,109.8711,109.8804,4000.0
2017-01-04 13:10:00,118.97,119.0,118.96,118.99,2300.0,109.9173,109.9451,109.9081,109.9358,2300.0
2017-01-04 13:15:00,119.01,119.01,118.97,118.98,3200.0,109.9543,109.9543,109.9173,109.9266,3200.0
2017-01-04 13:20:00,118.99,119.03,118.98,119.02,4490.0,109.9358,109.9728,109.9266,109.9635,4490.0
2017-01-04 13:25:00,119.03,119.05,119.01,119.02,2002.0,109.9728,109.9912,109.9543,109.9635,2002.0
2017-01-04 13:30:00,119.01,119.06,118.97,119.06,3210.0,109.9543,110.0005,109.9173,110.0005,3210.0
2017-01-04 13:35:00,119.07,119.07,119.02,119.02,4050.0,110.0097,110.0097,109.9635,109.9635,4050.0
2017-01-04 13:40:00,119.05,119.07,118.99,119.06,5900.0,109.9912,110.0097,109.9358,110.0005,5900.0
2017-01-04 13:45:00,119.0,119.0,118.87,118.92,5939.0,109.9451,109.9451,109.8249,109.8711,5939.0
2017-01-04 13:50:00,118.95,118.95,118.86,118.9,5500.0,109.8989,109.8989,109.8157,109.8527,5500.0
2017-01-04 13:55:00,118.88,118.92,118.85,118.87,4400.0,109.8342,109.8711,109.8065,109.8249,4400.0
2017-01-04 14:00:00,118.87,118.91,118.85,118.9,9184.0,109.8249,109.8619,109.8065,109.8527,9184.0
2017-01-04 14:05:00,118.91,118.91,118.85,118.9,5390.0,109.8619,109.8619,109.8065,109.8527,5390.0
2017-01-04 14:10:00,118.89,119.11,118.87,119.06,10416.0,109.8434,110.0467,109.8249,110.0005,10416.0
2017-01-04 14:15:00,119.09,119.15,119.07,119.09,4152.0,110.0282,110.0836,110.0097,110.0282,4152.0
2017-01-04 14:20:00,119.12,119.15,118.95,118.97,12452.0,110.0559,110.0836,109.8989,109.9173,12452.0
2017-01-04 14:25:00,118.97,119.05,118.95,118.96,3260.0,109.9173,109.9912,109.8989,109.9081,3260.0
2017-01-04 14:30:00,119.02,119.03,118.95,119.02,6104.0,109.9635,109.9728,109.8989,109.9635,6104.0
2017-01-04 14:35:00,119.05,119.1,119.0,119.0,3998.0,109.9912,110.0374,109.9451,109.9451,3998.0
2017-01-04 14:40:00,119.04,119.06,118.98,119.02,3900.0,109.982,110.0005,109.9266,109.9635,3900.0
2017-01-04 14:45:00,119.01,119.01,118.91,118.96,5583.0,109.9543,109.9543,109.8619,109.9081,5583.0
2017-01-04 14:50:00,118.97,119.0,118.95,118.99,3160.0,109.9173,109.9451,109.8989,109.9358,3160.0
2017-01-04 14:55:00,118.98,119.09,118.97,119.09,6950.0,109.9266,110.0282,109.9173,110.0282,6950.0
2017-01-04 15:00:00,119.09,119.24,119.09,119.21,5278.0,110.0282,110.1668,110.0282,110.1391,5278.0
2017-01-04 15:05:00,119.21,119.27,119.19,119.23,5633.0,110.1391,110.1945,110.1206,110.1576,5633.0
2017-01-04 15:10:00,119.23,119.24,119.18,119.23,4428.0,110.1576,110.1668,110.1114,110.1576,4428.0
2017-01-04 15:15:00,119.21,119.26,119.2,119.21,8478.0,110.1391,110.1853,110.1298,110.1391,8478.0
2017-01-04 15:20:00,119.21,119.23,119.07,119.07,10749.0,110.1391,110.1576,110.0097,110.0097,10749.0
2017-01-04 15:25:00,119.07,119.08,119.01,119.01,7945.0,110.0097,110.019,109.9543,109.9543,7945.0
2017-01-04 15:30:00,119.01,119.02,118.98,118.99,6983.0,109.9543,109.9635,109.9266,109.9358,6983.0
2017-01-04 15:35:00,118.99,119.06,118.96,119.02,9113.0,109.9358,110.0005,109.9081,109.9635,9113.0
2017-01-04 15:40:00,119.02,119.06,118.98,119.05,16361.0,109.9635,110.0005,109.9266,109.9912,16361.0
2017-01-04 15:45:00,119.06,119.13,118.95,118.97,18894.0,110.0005,110.0652,109.8989,109.9173,18894.0
2017-01-04 15:50:00,118.98,119.1,118.98,119.08,19657.0,109.9266,110.0374,109.9266,110.019,19657.0
2017-01-04 15:55:00,119.1,119.32,119.06,119.3,98816.0,110.0374,110.2407,110.0005,110.2222,98816.0
2017-01-05 09:30:00,119.54,119.54,119.1,119.38,6442.0,110.444,110.444,110.0374,110.2961,6442.0
2017-01-05 09:35:00,119.37,119.69,119.31,119.54,4996.0,110.2869,110.5826,110.2315,110.444,4996.0
2017-01-05 09:40:00,119.66,119.67,119.66,119.67,200.0,110.5548,110.5641,110.5548,110.5641,200.0
2017-01-05 09:45:00,119.55,119.88,119.55,119.87,2891.0,110.4532,110.7581,110.4532,110.7489,2891.0
2017-01-05 09:50:00,119.79,119.93,119.61,119.9,6100.0,110.6749,110.8043,110.5086,110.7766,6100.0
2017-01-05 09:55:00,119.87,119.9,119.83,119.9,2600.0,110.7489,110.7766,110.7119,110.7766,2600.0
2017-01-05 10:00:00,119.79,119.89,119.77,119.89,1500.0,110.6749,110.7673,110.6565,110.7673,1500.0
2017-01-05 10:05:00,119.94,120.06,119.88,120.06,2537.0,110.8135,110.9244,110.7581,110.9244,2537.0
2017-01-05 10:10:00,120.05,120.14,119.96,120.07,6634.0,110.9152,110.9983,110.832,110.9336,6634.0
2017-01-05 10:15:00,120.12,120.18,120.11,120.12,846.0,110.9798,111.0353,110.9706,110.9798,846.0
2017-01-05 10:20:00,120.06,120.07,119.94,119.98,4739.0,110.9244,110.9336,110.8135,110.8505,4739.0
2017-01-05 10:25:00,120.01,120.19,120.01,120.19,2565.0,110.8782,111.0445,110.8782,111.0445,2565.0
2017-01-05 10:30:00,120.19,120.22,120.08,120.09,2534.0,111.0445,111.0722,110.9429,110.9521,2534.0
2017-01-05 10:35:00,120.0,120.25,120.0,120.25,3686.0,110.869,111.0999,110.869,111.0999,3686.0
2017-01-05 10:40:00,120.22,120.26,120.11,120.12,1879.0,111.0722,111.1092,110.9706,110.9798,1879.0
2017-01-05 10:45:00,120.12,120.2,120.04,120.13,3700.0,110.9798,111.0537,110.9059,110.9891,3700.0
2017-01-05 10:50:00,120.23,120.23,120.1,120.2,4636.0,111.0815,111.0815,110.9614,111.0537,4636.0
2017-01-05 10:55:00,120.18,120.19,120.17,120.19,800.0,111.0353,111.0445,111.026,111.0445,800.0
2017-01-05 11:00:00,120.22,120.45,120.21,120.42,4791.0,111.0722,111.2847,111.063,111.257,4791.0
2017-01-05 11:05:00,120.4,120.43,120.12,120.16,2400.0,111.2385,111.2662,110.9798,111.0168,2400.0
2017-01-05 11:10:00,120.15,120.19,120.04,120.06,5900.0,111.0075,111.0445,110.9059,110.9244,5900.0
2017-01-05 11:15:00,120.09,120.32,120.09,120.31,8300.0,110.9521,111.1646,110.9521,111.1554,8300.0
2017-01-05 11:20:00,120.31,120.33,120.25,120.25,1059.0,111.1554,111.1739,111.0999,111.0999,1059.0
2017-01-05 11:25:00,120.28,120.39,120.28,120.31,1100.0,111.1277,111.2293,111.1277,111.1554,1100.0
2017-01-05 11:30:00,120.23,120.28,120.18,120.18,1063.0,111.0815,111.1277,111.0353,111.0353,1063.0
2017-01-05 11:35:00,120.02,120.1,119.93,120.0,3280.0,110.8874,110.9614,110.8043,110.869,3280.0
2017-01-05 11:40:00,119.95,119.95,119.73,119.74,1420.0,110.8228,110.8228,110.6195,110.6287,1420.0
2017-01-05 11:45:00,119.68,119.83,119.67,119.8,2140.0,110.5733,110.7119,110.5641,110.6842,2140.0
2017-01-05 11:50:00,119.75,119.75,119.68,119.68,600.0,110.638,110.638,110.5733,110.5733,600.0
2017-01-05 11:55:00,119.67,119.67,119.55,119.56,500.0,110.5641,110.5641,110.4532,110.4624,500.0
2017-01-05 12:00:00,119.55,119.56,119.45,119.45,5174.0,110.4532,110.4624,110.3608,110.3608,5174.0
2017-01-05 12:05:00,119.47,119.47,119.32,119.38,3735.0,110.3793,110.3793,110.2407,110.2961,3735.0
2017-01-05 12:10:00,119.34,119.37,119.27,119.37,2304.0,110.2592,110.2869,110.1945,110.2869,2304.0
2017-01-05 12:15:00,119.45,119.53,119.44,119.47,2000.0,110.3608,110.4347,110.3516,110.3793,2000.0
2017-01-05 12:20:00,119.49,119.5,119.41,119.46,2537.0,110.3978,110.407,110.3239,110.3701,2537.0
2017-01-05 12:25:00,119.49,119.49,119.49,119.49,100.0,110.3978,110.3978,110.3978,110.3978,100.0
2017-01-05 12:30:00,119.47,119.56,119.37,119.56,11422.0,110.3793,110.4624,110.2869,110.4624,11422.0
2017-01-05 12:35:00,119.52,119.55,119.48,119.53,3205.0,110.4255,110.4532,110.3885,110.4347,3205.0
2017-01-05 12:40:00,119.54,119.55,119.53,119.55,500.0,110.444,110.4532,110.4347,110.4532,500.0
2017-01-05 12:45:00,119.55,119.55,119.46,119.52,4644.0,110.4532,110.4532,110.3701,110.4255,4644.0
2017-01-05 12:50:00,119.5,119.55,119.5,119.55,2210.0,110.407,110.4532,110.407,110.4532,2210.0
2017-01-05 12:55:00,119.58,119.58,119.56,119.56,400.0,110.4809,110.4809,110.4624,110.4624,400.0
2017-01-05 13:00:00,119.54,119.54,119.5,119.52,2500.0,110.444,110.444,110.407,110.4255,2500.0
2017-01-05 13:05:00,119.54,119.59,119.54,119.54,1000.0,110.444,110.4902,110.444,110.444,1000.0
2017-01-05 13:10:00,119.53,119.58,119.53,119.58,1100.0,110.4347,110.4809,110.4347,110.4809,1100.0
2017-01-05 13:15:00,119.57,119.61,119.52,119.56,14159.0,110.4717,110.5086,110.4255,110.4624,14159.0
2017-01-05 13:20:00,119.6,119.74,119.59,119.74,4753.0,110.4994,110.6287,110.4902,110.6287,4753.0
2017-01-05 13:25:00,119.7,119.7,119.62,119.66,2721.0,110.5918,110.5918,110.5179,110.5548,2721.0
2017-01-05 13:30:00,119.71,119.72,119.66,119.67,875.0,110.601,110.6103,110.5548,110.5641,875.0
2017-01-05 13:35:00,119.71,119.78,119.7,119.7,1346.0,110.601,110.6657,110.5918,110.5918,1346.0
2017-01-05 13:40:00,119.67,119.77,119.6,119.77,3421.0,110.5641,110.6565,110.4994,110.6565,3421.0
2017-01-05 13:45:00,119.72,119.73,119.68,119.68,500.0,110.6103,110.6195,110.5733,110.5733,500.0
2017-01-05 13:50:00,119.72,119.73,119.65,119.66,1554.0,110.6103,110.6195,110.5456,110.5548,1554.0
2017-01-05 13:55:00,119.68,119.7,119.62,119.63,42505.0,110.5733,110.5918,110.5179,110.5271,42505.0
2017-01-05 14:00:00,119.63,119.63,119.57,119.59,2701.0,110.5271,110.5271,110.4717,110.4902,2701.0
2017-01-05 14:05:00,119.6,119.63,119.54,119.61,3036.0,110.4994,110.5271,110.444,110.5086,3036.0
2017-01-05 14:10:00,119.63,119.69,119.63,119.66,3500.0,110.5271,110.5826,110.5271,110.5548,3500.0
2017-01-05 14:15:00,119.65,119.67,119.6,119.6,1625.0,110.5456,110.5641,110.4994,110.4994,1625.0
2017-01-05 14:20:00,119.62,119.65,119.59,119.63,4600.0,110.5179,110.5456,110.4902,110.5271,4600.0
2017-01-05 14:25:00,119.66,119.66,119.62,119.62,2210.0,110.5548,110.5548,110.5179,110.5179,2210.0
2017-01-05 14:30:00,119.61,119.61,119.56,119.56,3500.0,110.5086,110.5086,110.4624,110.4624,3500.0
2017-01-05 14:35:00,119.56,119.6,119.55,119.6,3123.0,110.4624,110.4994,110.4532,110.4994,3123.0
2017-01-05 14:40:00,119.62,119.63,119.58,119.63,1770.0,110.5179,110.5271,110.4809,110.5271,1770.0
2017-01-05 14:45:00,119.63,119.75,119.6,119.75,7650.0,110.5271,110.638,110.4994,110.638,7650.0
2017-01-05 14:50:00,119.73,119.8,119.72,119.8,2025.0,110.6195,110.6842,110.6103,110.6842,2025.0
2017-01-05 14:55:00,119.8,119.8,119.72,119.75,4039.0,110.6842,110.6842,110.6103,110.638,4039.0
2017-01-05 15:00:00,119.73,119.88,119.73,119.85,4700.0,110.6195,110.7581,110.6195,110.7304,4700.0
2017-01-05 15:05:00,119.86,119.86,119.79,119.8,1600.0,110.7396,110.7396,110.6749,110.6842,1600.0
2017-01-05 15:10:00,119.82,119.84,119.8,119.84,4798.0,110.7027,110.7211,110.6842,110.7211,4798.0
2017-01-05 15:15:00,119.83,119.83,119.69,119.69,5804.0,110.7119,110.7119,110.5826,110.5826,5804.0
2017-01-05 15:20:00,119.69,119.77,119.67,119.74,6214.0,110.5826,110.6565,110.5641,110.6287,6214.0
2017-01-05 15:25:00,119.79,119.85,119.78,119.85,5936.0,110.6749,110.7304,110.6657,110.7304,5936.0
2017-01-05 15:30:00,119.83,119.85,119.79,119.83,7013.0,110.7119,110.7304,110.6749,110.7119,7013.0
2017-01-05 15:35:00,119.83,119.83,119.74,119.74,9287.0,110.7119,110.7119,110.6287,110.6287,9287.0
2017-01-05 15:40:00,119.76,119.77,119.71,119.76,6112.0,110.6472,110.6565,110.601,110.6472,6112.0
2017-01-05 15:45:00,119.76,119.92,119.76,119.89,12354.0,110.6472,110.795,110.6472,110.7673,12354.0
2017-01-05 15:50:00,119.9,119.98,119.87,119.98,17168.0,110.7766,110.8505,110.7489,110.8505,17168.0
2017-01-05 15:55:00,119.98,120.04,119.94,119.98,32726.0,110.8505,110.9059,110.8135,110.8505,32726.0
2017-01-06 09:30:00,119.98,120.28,119.62,119.83,6276.0,110.8505,111.1277,110.5179,110.7119,6276.0
2017-01-06 09:35:00,119.78,119.78,119.58,119.58,1500.0,110.6657,110.6657,110.4809,110.4809,1500.0
2017-01-06 09:40:00,119.67,119.75,119.67,119.75,583.0,110.5641,110.638,110.5641,110.638,583.0
2017-01-06 09:45:00,119.86,119.86,119.4,119.59,5288.0,110.7396,110.7396,110.3146,110.4902,5288.0
2017-01-06 09:50:00,119.59,119.74,119.47,119.57,3533.0,110.4902,110.6287,110.3793,110.4717,3533.0
2017-01-06 09:55:00,119.49,119.83,119.48,119.83,1207.0,110.3978,110.7119,110.3885,110.7119,1207.0
2017-01-06 10:00:00,119.99,120.0,119.87,119.96,1670.0,110.8597,110.869,110.7489,110.832,1670.0
2017-01-06 10:05:00,119.96,120.12,119.96,119.97,3050.0,110.832,110.9798,110.832,110.8412,3050.0
2017-01-06 10:10:00,119.98,119.99,119.82,119.82,3843.0,110.8505,110.8597,110.7027,110.7027,3843.0
2017-01-06 10:15:00,119.84,119.99,119.82,119.95,4488.0,110.7211,110.8597,110.7027,110.8228,4488.0
2017-01-06 10:20:00,119.96,120.03,119.9,120.01,6351.0,110.832,110.8967,110.7766,110.8782,6351.0
2017-01-06 10:25:00,120.01,120.1,119.88,120.07,12019.0,110.8782,110.9614,110.7581,110.9336,12019.0
2017-01-06 10:30:00,120.14,120.14,119.95,119.99,2800.0,110.9983,110.9983,110.8228,110.8597,2800.0
2017-01-06 10:35:00,119.99,119.99,119.81,119.84,2954.0,110.8597,110.8597,110.6934,110.7211,2954.0
2017-01-06 10:40:00,119.85,120.01,119.84,119.93,6468.0,110.7304,110.8782,110.7211,110.8043,6468.0
2017-01-06 10:45:00,119.96,119.97,119.86,119.94,1500.0,110.832,110.8412,110.7396,110.8135,1500.0
2017-01-06 10:50:00,119.95,119.96,119.86,119.95,7550.0,110.8228,110.832,110.7396,110.8228,7550.0
2017-01-06 10:55:00,119.92,120.02,119.87,119.91,9025.0,110.795,110.8874,110.7489,110.7858,9025.0
2017-01-06 11:00:00,119.92,120.12,119.87,120.02,8369.0,110.795,110.9798,110.7489,110.8874,8369.0
2017-01-06 11:05:00,120.02,120.02,119.9,119.98,3194.0,110.8874,110.8874,110.7766,110.8505,3194.0
2017-01-06 11:10:00,119.98,120.04,119.92,120.04,2424.0,110.8505,110.9059,110.795,110.9059,2424.0
2017-01-06 11:15:00,120.02,120.02,119.94,120.01,4379.0,110.8874,110.8874,110.8135,110.8782,4379.0
2017-01-06 11:20:00,119.98,119.98,119.94,119.97,1600.0,110.8505,110.8505,110.8135,110.8412,1600.0
2017-01-06 11:25:00,119.97,119.98,119.87,119.9,11455.0,110.8412,110.8505,110.7489,110.7766,11455.0
2017-01-06 11:30:00,119.92,119.96,119.92,119.94,2148.0,110.795,110.832,110.795,110.8135,2148.0
2017-01-06 11:35:00,119.93,119.93,119.9,119.92,1100.0,110.8043,110.8043,110.7766,110.795,1100.0
2017-01-06 11:40:00,119.95,120.04,119.92,120.01,1375.0,110.8228,110.9059,110.795,110.8782,1375.0
2017-01-06 11:45:00,120.0,120.14,119.99,120.14,2193.0,110.869,110.9983,110.8597,110.9983,2193.0
2017-01-06 11:50:00,120.07,120.07,120.04,120.04,1600.0,110.9336,110.9336,110.9059,110.9059,1600.0
2017-01-06 11:55:00,120.04,120.1,120.03,120.04,2840.0,110.9059,110.9614,110.8967,110.9059,2840.0
2017-01-06 12:00:00,120.02,120.06,119.84,119.84,48246.0,110.8874,110.9244,110.7211,110.7211,48246.0
2017-01-06 12:05:00,119.85,119.93,119.85,119.91,2900.0,110.7304,110.8043,110.7304,110.7858,2900.0
2017-01-06 12:10:00,119.89,120.03,119.89,120.03,4020.0,110.7673,110.8967,110.7673,110.8967,4020.0
2017-01-06 12:15:00,120.05,120.11,119.98,120.11,3065.0,110.9152,110.9706,110.8505,110.9706,3065.0
2017-01-06 12:20:00,120.18,120.42,120.18,120.35,7524.0,111.0353,111.257,111.0353,111.1923,7524.0
2017-01-06 12:25:00,120.34,120.38,120.34,120.38,1100.0,111.1831,111.22,111.1831,111.22,1100.0
2017-01-06 12:30:00,120.4,120.5,120.39,120.46,3149.0,111.2385,111.3309,111.2293,111.294,3149.0
2017-01-06 12:35:00,120.52,120.65,120.5,120.62,6374.0,111.3494,111.4695,111.3309,111.4418,6374.0
2017-01-06 12:40:00,120.68,120.75,120.67,120.75,1499.0,111.4972,111.5619,111.488,111.5619,1499.0
2017-01-06 12:45:00,120.77,120.81,120.76,120.79,2197.0,111.5804,111.6173,111.5711,111.5988,2197.0
2017-01-06 12:50:00,120.78,120.84,120.78,120.84,1107.0,111.5896,111.645,111.5896,111.645,1107.0
2017-01-06 12:55:00,120.8,120.8,120.75,120.8,1956.0,111.6081,111.6081,111.5619,111.6081,1956.0
2017-01-06 13:00:00,120.81,120.87,120.81,120.84,5824.0,111.6173,111.6728,111.6173,111.645,5824.0
2017-01-06 13:05:00,120.84,120.84,120.78,120.79,2805.0,111.645,111.645,111.5896,111.5988,2805.0
2017-01-06 13:10:00,120.81,120.82,120.78,120.81,800.0,111.6173,111.6266,111.5896,111.6173,800.0
2017-01-06 13:15:00,120.82,120.82,120.72,120.74,7253.0,111.6266,111.6266,111.5342,111.5527,7253.0
2017-01-06 13:20:00,120.76,120.78,120.69,120.69,3212.0,111.5711,111.5896,111.5065,111.5065,3212.0
2017-01-06 13:25:00,120.7,120.7,120.62,120.62,1286.0,111.5157,111.5157,111.4418,111.4418,1286.0
2017-01-06 13:30:00,120.6,120.64,120.6,120.63,2000.0,111.4233,111.4603,111.4233,111.451,2000.0
2017-01-06 13:35:00,120.63,120.63,120.59,120.59,2335.0,111.451,111.451,111.4141,111.4141,2335.0
2017-01-06 13:40:00,120.64,120.74,120.64,120.73,4280.0,111.4603,111.5527,111.4603,111.5434,4280.0
2017-01-06 13:45:00,120.74,120.74,120.66,120.66,700.0,111.5527,111.5527,111.4787,111.4787,700.0
2017-01-06 13:50:00,120.69,120.73,120.67,120.69,6918.0,111.5065,111.5434,111.488,111.5065,6918.0
2017-01-06 13:55:00,120.64,120.68,120.62,120.64,2853.0,111.4603,111.4972,111.4418,111.4603,2853.0
2017-01-06 14:00:00,120.65,120.68,120.61,120.67,3016.0,111.4695,111.4972,111.4325,111.488,3016.0
2017-01-06 14:05:00,120.7,120.73,120.7,120.73,831.0,111.5157,111.5434,111.5157,111.5434,831.0
2017-01-06 14:10:00,120.71,120.8,120.67,120.8,5918.0,111.5249,111.6081,111.488,111.6081,5918.0
2017-01-06 14:15:00,120.78,120.78,120.75,120.75,700.0,111.5896,111.5896,111.5619,111.5619,700.0
2017-01-06 14:20:00,120.77,120.77,120.7,120.74,1040.0,111.5804,111.5804,111.5157,111.5527,1040.0
2017-01-06 14:25:00,120.69,120.73,120.66,120.7,6035.0,111.5065,111.5434,111.4787,111.5157,6035.0
2017-01-06 14:30:00,120.69,120.78,120.67,120.78,3036.0,111.5065,111.5896,111.488,111.5896,3036.0
2017-01-06 14:35:00,120.77,120.79,120.76,120.76,1482.0,111.5804,111.5988,111.5711,111.5711,1482.0
2017-01-06 14:40:00,120.75,120.8,120.73,120.8,8835.0,111.5619,111.6081,111.5434,111.6081,8835.0
2017-01-06 14:45:00,120.83,120.83,120.73,120.76,2732.0,111.6358,111.6358,111.5434,111.5711,2732.0
2017-01-06 14:50:00,120.77,120.81,120.73,120.73,3100.0,111.5804,111.6173,111.5434,111.5434,3100.0
2017-01-06 14:55:00,120.73,120.75,120.7,120.71,2649.0,111.5434,111.5619,111.5157,111.5249,2649.0
2017-01-06 15:00:00,120.67,120.75,120.66,120.7,4314.0,111.488,111.5619,111.4787,111.5157,4314.0
2017-01-06 15:05:00,120.72,120.72,120.66,120.66,2700.0,111.5342,111.5342,111.4787,111.4787,2700.0
2017-01-06 15:10:00,120.63,120.67,120.61,120.62,2241.0,111.451,111.488,111.4325,111.4418,2241.0
2017-01-06 15:15:00,120.62,120.63,120.54,120.54,2911.0,111.4418,111.451,111.3679,111.3679,2911.0
2017-01-06 15:20:00,120.56,120.66,120.54,120.65,5610.0,111.3864,111.4787,111.3679,111.4695,5610.0
2017-01-06 15:25:00,120.66,120.77,120.65,120.75,7257.0,111.4787,111.5804,111.4695,111.5619,7257.0
2017-01-06 15:30:00,120.72,120.83,120.71,120.82,5924.0,111.5342,111.6358,111.5249,111.6266,5924.0
2017-01-06 15:35:00,120.82,120.84,120.74,120.83,10116.0,111.6266,111.645,111.5527,111.6358,10116.0
2017-01-06 15:40:00,120.84,120.92,120.84,120.92,3989.0,111.645,111.719,111.645,111.719,3989.0
2017-01-06 15:45:00,120.92,121.01,120.87,121.01,26170.0,111.719,111.8021,111.6728,111.8021,26170.0
2017-01-06 15:50:00,121.0,121.03,120.99,121.01,22351.0,111.7929,111.8206,111.7836,111.8021,22351.0
2017-01-06 15:55:00,121.0,121.03,120.95,121.01,41458.0,111.7929,111.8206,111.7467,111.8021,41458.0
2017-01-09 09:30:00,121.0,121.15,120.95,121.01,8055.0,111.7929,111.9315,111.7467,111.8021,8055.0
2017-01-09 09:35:00,121.03,121.14,120.86,121.03,5400.0,111.8206,111.9222,111.6635,111.8206,5400.0
2017-01-09 09:40:00,121.01,121.23,120.9,121.16,14733.0,111.8021,112.0054,111.7005,111.9407,14733.0
2017-01-09 09:45:00,121.1,121.27,121.05,121.27,3063.0,111.8853,112.0423,111.8391,112.0423,3063.0
2017-01-09 09:50:00,121.26,121.26,121.0,121.14,4637.0,112.0331,112.0331,111.7929,111.9222,4637.0
2017-01-09 09:55:00,121.16,121.2,121.03,121.09,5325.0,111.9407,111.9777,111.8206,111.876,5325.0
2017-01-09 10:00:00,121.11,121.26,121.11,121.19,5650.0,111.8945,112.0331,111.8945,111.9684,5650.0
2017-01-09 10:05:00,121.13,121.25,121.12,121.21,7157.0,111.913,112.0238,111.9037,111.9869,7157.0
2017-01-09 10:10:00,121.19,121.22,121.12,121.15,3755.0,111.9684,111.9961,111.9037,111.9315,3755.0
2017-01-09 10:15:00,121.16,121.5,121.16,121.44,11570.0,111.9407,112.2548,111.9407,112.1994,11570.0
2017-01-09 10:20:00,121.44,121.44,121.3,121.3,4534.0,112.1994,112.1994,112.07,112.07,4534.0
2017-01-09 10:25:00,121.31,121.44,121.31,121.36,2100.0,112.0793,112.1994,112.0793,112.1255,2100.0
2017-01-09 10:30:00,121.4,121.4,121.15,121.28,5400.0,112.1624,112.1624,111.9315,112.0516,5400.0
2017-01-09 10:35:00,121.24,121.38,121.19,121.32,8866.0,112.0146,112.144,111.9684,112.0885,8866.0
2017-01-09 10:40:00,121.39,121.48,121.36,121.39,4125.0,112.1532,112.2363,112.1255,112.1532,4125.0
2017-01-09 10:45:00,121.4,121.49,121.4,121.49,2100.0,112.1624,112.2456,112.1624,112.2456,2100.0
2017-01-09 10:50:00,121.51,121.61,121.43,121.5,3900.0,112.2641,112.3565,112.1902,112.2548,3900.0
2017-01-09 10:55:00,121.45,121.45,121.32,121.37,1400.0,112.2086,112.2086,112.0885,112.1347,1400.0
2017-01-09 11:00:00,121.34,121.35,121.11,121.17,9600.0,112.107,112.1162,111.8945,111.9499,9600.0
2017-01-09 11:05:00,121.18,121.26,121.17,121.23,7029.0,111.9592,112.0331,111.9499,112.0054,7029.0
2017-01-09 11:10:00,121.21,121.22,121.11,121.16,7900.0,111.9869,111.9961,111.8945,111.9407,7900.0
2017-01-09 11:15:00,121.15,121.24,121.11,121.23,9654.0,111.9315,112.0146,111.8945,112.0054,9654.0
2017-01-09 11:20:00,121.27,121.36,121.14,121.14,5000.0,112.0423,112.1255,111.9222,111.9222,5000.0
2017-01-09 11:25:00,121.17,121.21,121.13,121.18,7097.0,111.9499,111.9869,111.913,111.9592,7097.0
2017-01-09 11:30:00,121.19,121.2,121.17,121.2,800.0,111.9684,111.9777,111.9499,111.9777,800.0
2017-01-09 11:35:00,121.18,121.24,121.15,121.22,8000.0,111.9592,112.0146,111.9315,111.9961,8000.0
2017-01-09 11:40:00,121.22,121.26,121.13,121.24,8563.0,111.9961,112.0331,111.913,112.0146,8563.0
2017-01-09 11:45:00,121.2,121.24,121.16,121.21,6187.0,111.9777,112.0146,111.9407,111.9869,6187.0
2017-01-09 11:50:00,121.19,121.24,121.16,121.24,13377.0,111.9684,112.0146,111.9407,112.0146,13377.0
2017-01-09 11:55:00,121.24,121.25,121.17,121.21,5384.0,112.0146,112.0238,111.9499,111.9869,5384.0
2017-01-09 12:00:00,121.21,121.22,121.15,121.22,7289.0,111.9869,111.9961,111.9315,111.9961,7289.0
2017-01-09 12:05:00,121.2,121.28,121.17,121.17,3553.0,111.9777,112.0516,111.9499,111.9499,3553.0
2017-01-09 12:10:00,121.18,121.23,121.15,121.23,5660.0,111.9592,112.0054,111.9315,112.0054,5660.0
2017-01-09 12:15:00,121.23,121.24,121.15,121.15,2488.0,112.0054,112.0146,111.9315,111.9315,2488.0
2017-01-09 12:20:00,121.17,121.23,121.16,121.23,2600.0,111.9499,112.0054,111.9407,112.0054,2600.0
2017-01-09 12:25:00,121.19,121.19,121.07,121.08,4300.0,111.9684,111.9684,111.8575,111.8668,4300.0
2017-01-09 12:30:00,121.08,121.17,121.07,121.07,20565.0,111.8668,111.9499,111.8575,111.8575,20565.0
2017-01-09 12:35:00,121.07,121.09,121.03,121.05,3950.0,111.8575,111.876,111.8206,111.8391,3950.0
2017-01-09 12:40:00,121.0,121.01,120.89,120.92,4654.0,111.7929,111.8021,111.6912,111.719,4654.0
2017-01-09 12:45:00,120.9,120.91,120.79,120.79,2723.0,111.7005,111.7097,111.5988,111.5988,2723.0
2017-01-09 12:50:00,120.81,120.81,120.7,120.71,2449.0,111.6173,111.6173,111.5157,111.5249,2449.0
2017-01-09 12:55:00,120.73,120.74,120.65,120.65,3014.0,111.5434,111.5527,111.4695,111.4695,3014.0
2017-01-09 13:00:00,120.68,120.79,120.65,120.65,6759.0,111.4972,111.5988,111.4695,111.4695,6759.0
2017-01-09 13:05:00,120.64,120.64,120.58,120.58,3396.0,111.4603,111.4603,111.4048,111.4048,3396.0
2017-01-09 13:10:00,120.57,120.63,120.53,120.57,5205.0,111.3956,111.451,111.3586,111.3956,5205.0
2017-01-09 13:15:00,120.54,120.56,120.5,120.5,1650.0,111.3679,111.3864,111.3309,111.3309,1650.0
2017-01-09 13:20:00,120.49,120.52,120.45,120.49,3100.0,111.3217,111.3494,111.2847,111.3217,3100.0
2017-01-09 13:25:00,120.43,120.43,120.28,120.28,2688.0,111.2662,111.2662,111.1277,111.1277,2688.0
2017-01-09 13:30:00,120.28,120.28,120.15,120.15,4890.0,111.1277,111.1277,111.0075,111.0075,4890.0
2017-01-09 13:35:00,120.14,120.26,120.09,120.26,7159.0,110.9983,111.1092,110.9521,111.1092,7159.0
2017-01-09 13:40:00,120.29,120.34,120.21,120.21,3585.0,111.1369,111.1831,111.063,111.063,3585.0
2017-01-09 13:45:00,120.19,120.22,120.16,120.19,2400.0,111.0445,111.0722,111.0168,111.0445,2400.0
2017-01-09 13:50:00,120.19,120.2,120.08,120.08,2809.0,111.0445,111.0537,110.9429,110.9429,2809.0
2017-01-09 13:55:00,120.08,120.1,120.03,120.08,4090.0,110.9429,110.9614,110.8967,110.9429,4090.0
2017-01-09 14:00:00,120.11,120.11,120.0,120.04,5094.0,110.9706,110.9706,110.869,110.9059,5094.0
2017-01-09 14:05:00,120.09,120.17,120.07,120.07,3500.0,110.9521,111.026,110.9336,110.9336,3500.0
2017-01-09 14:10:00,120.05,120.06,119.95,119.99,2940.0,110.9152,110.9244,110.8228,110.8597,2940.0
2017-01-09 14:15:00,120.03,120.05,120.0,120.04,4183.0,110.8967,110.9152,110.869,110.9059,4183.0
2017-01-09 14:20:00,120.06,120.08,119.97,120.0,4555.0,110.9244,110.9429,110.8412,110.869,4555.0
2017-01-09 14:25:00,120.0,120.06,119.97,120.03,7744.0,110.869,110.9244,110.8412,110.8967,7744.0
2017-01-09 14:30:00,120.07,120.07,119.92,119.92,2800.0,110.9336,110.9336,110.795,110.795,2800.0
2017-01-09 14:35:00,119.88,119.95,119.88,119.92,2479.0,110.7581,110.8228,110.7581,110.795,2479.0
2017-01-09 14:40:00,119.89,119.92,119.89,119.92,2220.0,110.7673,110.795,110.7673,110.795,2220.0
2017-01-09 14:45:00,119.93,119.95,119.88,119.94,3600.0,110.8043,110.8228,110.7581,110.8135,3600.0
2017-01-09 14:50:00,119.98,120.0,119.95,119.98,4605.0,110.8505,110.869,110.8228,110.8505,4605.0
2017-01-09 14:55:00,120.0,120.01,119.99,120.0,7796.0,110.869,110.8782,110.8597,110.869,7796.0
2017-01-09 15:00:00,119.99,120.11,119.99,120.02,6086.0,110.8597,110.9706,110.8597,110.8874,6086.0
2017-01-09 15:05:00,120.0,120.06,119.98,120.03,6089.0,110.869,110.9244,110.8505,110.8967,6089.0
2017-01-09 15:10:00,120.03,120.06,120.02,120.05,5816.0,110.8967,110.9244,110.8874,110.9152,5816.0
2017-01-09 15:15:00,120.04,120.05,119.99,120.03,7159.0,110.9059,110.9152,110.8597,110.8967,7159.0
2017-01-09 15:20:00,120.02,120.04,119.98,119.98,6017.0,110.8874,110.9059,110.8505,110.8505,6017.0
2017-01-09 15:25:00,119.99,120.12,119.96,120.12,6378.0,110.8597,110.9798,110.832,110.9798,6378.0
2017-01-09 15:30:00,120.12,120.12,120.08,120.08,8711.0,110.9798,110.9798,110.9429,110.9429,8711.0
2017-01-09 15:35:00,120.08,120.08,120.05,120.05,11403.0,110.9429,110.9429,110.9152,110.9152,11403.0
2017-01-09 15:40:00,120.04,120.04,119.9,119.92,12407.0,110.9059,110.9059,110.7766,110.795,12407.0
2017-01-09 15:45:00,119.91,119.91,119.79,119.85,25292.0,110.7858,110.7858,110.6749,110.7304,25292.0
2017-01-09 15:50:00,119.86,119.93,119.81,119.89,21682.0,110.7396,110.8043,110.6934,110.7673,21682.0
2017-01-09 15:55:00,119.87,119.88,119.79,119.85,42054.0,110.7489,110.7581,110.6749,110.7304,42054.0
2017-01-10 09:30:00,119.73,119.73,119.13,119.13,5175.0,110.6195,110.6195,110.0652,110.0652,5175.0
2017-01-10 09:35:00,119.21,119.21,119.21,119.21,100.0,110.1391,110.1391,110.1391,110.1391,100.0
2017-01-10 09:40:00,119.53,119.53,119.35,119.36,500.0,110.4347,110.4347,110.2684,110.2777,500.0
2017-01-10 09:45:00,119.34,119.55,119.22,119.55,1500.0,110.2592,110.4532,110.1483,110.4532,1500.0
2017-01-10 09:50:00,119.55,119.55,119.04,119.04,7389.0,110.4532,110.4532,109.982,109.982,7389.0
2017-01-10 09:55:00,119.04,119.13,119.0,119.13,2250.0,109.982,110.0652,109.9451,110.0652,2250.0
2017-01-10 10:00:00,119.21,119.39,119.21,119.26,6685.0,110.1391,110.3054,110.1391,110.1853,6685.0
2017-01-10 10:05:00,119.34,119.45,119.24,119.41,8782.0,110.2592,110.3608,110.1668,110.3239,8782.0
2017-01-10 10:10:00,119.36,119.51,119.23,119.49,5100.0,110.2777,110.4162,110.1576,110.3978,5100.0
2017-01-10 10:15:00,119.48,119.5,119.34,119.38,6631.0,110.3885,110.407,110.2592,110.2961,6631.0
2017-01-10 10:20:00,119.35,119.48,119.35,119.43,1600.0,110.2684,110.3885,110.2684,110.3423,1600.0
2017-01-10 10:25:00,119.44,119.53,119.38,119.51,4645.0,110.3516,110.4347,110.2961,110.4162,4645.0
2017-01-10 10:30:00,119.55,119.71,119.54,119.6,1401.0,110.4532,110.601,110.444,110.4994,1401.0
2017-01-10 10:35:00,119.65,119.65,119.57,119.61,2000.0,110.5456,110.5456,110.4717,110.5086,2000.0
2017-01-10 10:40:00,119.58,119.72,119.5,119.5,3100.0,110.4809,110.6103,110.407,110.407,3100.0
2017-01-10 10:45:00,119.53,119.55,119.49,119.53,1200.0,110.4347,110.4532,110.3978,110.4347,1200.0
2017-01-10 10:50:00,119.51,119.6,119.5,119.6,600.0,110.4162,110.4994,110.407,110.4994,600.0
2017-01-10 10:55:00,119.55,119.58,119.47,119.5,2200.0,110.4532,110.4809,110.3793,110.407,2200.0
2017-01-10 11:00:00,119.5,119.5,119.43,119.5,1802.0,110.407,110.407,110.3423,110.407,1802.0
2017-01-10 11:05:00,119.55,119.59,119.48,119.51,7337.0,110.4532,110.4902,110.3885,110.4162,7337.0
2017-01-10 11:10:00,119.52,119.64,119.47,119.64,2510.0,110.4255,110.5364,110.3793,110.5364,2510.0
2017-01-10 11:15:00,119.64,119.68,119.61,119.67,1114.0,110.5364,110.5733,110.5086,110.5641,1114.0
2017-01-10 11:20:00,119.63,119.73,119.57,119.73,9148.0,110.5271,110.6195,110.4717,110.6195,9148.0
2017-01-10 11:25:00,119.73,119.75,119.67,119.68,3108.0,110.6195,110.638,110.5641,110.5733,3108.0
2017-01-10 11:30:00,119.71,119.72,119.68,119.72,4218.0,110.601,110.6103,110.5733,110.6103,4218.0
2017-01-10 11:35:00,119.7,119.72,119.68,119.69,1618.0,110.5918,110.6103,110.5733,110.5826,1618.0
2017-01-10 11:40:00,119.71,119.76,119.7,119.75,1850.0,110.601,110.6472,110.5918,110.638,1850.0
2017-01-10 11:45:00,119.74,119.84,119.74,119.83,1600.0,110.6287,110.7211,110.6287,110.7119,1600.0
2017-01-10 11:50:00,119.84,119.95,119.81,119.93,8000.0,110.7211,110.8228,110.6934,110.8043,8000.0
2017-01-10 11:55:00,119.92,119.98,119.87,119.88,6392.0,110.795,110.8505,110.7489,110.7581,6392.0
2017-01-10 12:00:00,119.89,120.08,119.88,120.08,2812.0,110.7673,110.9429,110.7581,110.9429,2812.0
2017-01-10 12:05:00,120.07,120.07,120.01,120.06,965.0,110.9336,110.9336,110.8782,110.9244,965.0
2017-01-10 12:10:00,120.02,120.09,120.01,120.05,1300.0,110.8874,110.9521,110.8782,110.9152,1300.0
2017-01-10 12:15:00,120.04,120.17,120.04,120.17,2094.0,110.9059,111.026,110.9059,111.026,2094.0
2017-01-10 12:20:00,120.17,120.17,120.08,120.08,1611.0,111.026,111.026,110.9429,110.9429,1611.0
2017-01-10 12:25:00,120.07,120.07,119.99,120.05,1325.0,110.9336,110.9336,110.8597,110.9152,1325.0
2017-01-10 12:30:00,120.03,120.03,119.98,119.99,1000.0,110.8967,110.8967,110.8505,110.8597,1000.0
2017-01-10 12:35:00,119.98,120.0,119.95,119.95,1803.0,110.8505,110.869,110.8228,110.8228,1803.0
2017-01-10 12:40:00,119.94,120.01,119.93,119.99,3000.0,110.8135,110.8782,110.8043,110.8597,3000.0
2017-01-10 12:45:00,119.97,120.09,119.96,120.04,10135.0,110.8412,110.9521,110.832,110.9059,10135.0
2017-01-10 12:50:00,120.07,120.08,120.03,120.04,706.0,110.9336,110.9429,110.8967,110.9059,706.0
2017-01-10 12:55:00,120.05,120.15,120.05,120.11,3229.0,110.9152,111.0075,110.9152,110.9706,3229.0
2017-01-10 13:00:00,120.13,120.16,120.11,120.13,2500.0,110.9891,111.0168,110.9706,110.9891,2500.0
2017-01-10 13:05:00,120.12,120.14,120.1,120.11,2720.0,110.9798,110.9983,110.9614,110.9706,2720.0
2017-01-10 13:10:00,120.12,120.15,120.09,120.09,2645.0,110.9798,111.0075,110.9521,110.9521,2645.0
2017-01-10 13:15:00,120.1,120.12,120.08,120.12,1400.0,110.9614,110.9798,110.9429,110.9798,1400.0
2017-01-10 13:20:00,120.09,120.09,120.04,120.04,300.0,110.9521,110.9521,110.9059,110.9059,300.0
2017-01-10 13:25:00,120.01,120.21,119.99,120.13,9400.0,110.8782,111.063,110.8597,110.9891,9400.0
2017-01-10 13:30:00,120.12,120.21,120.09,120.15,5784.0,110.9798,111.063,110.9521,111.0075,5784.0
2017-01-10 13:35:00,120.2,120.25,120.2,120.22,1500.0,111.0537,111.0999,111.0537,111.0722,1500.0
2017-01-10 13:40:00,120.22,120.22,120.15,120.15,2481.0,111.0722,111.0722,111.0075,111.0075,2481.0
2017-01-10 13:45:00,120.15,120.22,120.1,120.14,17742.0,111.0075,111.0722,110.9614,110.9983,17742.0
2017-01-10 13:50:00,120.11,120.34,120.11,120.27,10470.0,110.9706,111.1831,110.9706,111.1184,10470.0
2017-01-10 13:55:00,120.32,120.36,120.22,120.34,8398.0,111.1646,111.2016,111.0722,111.1831,8398.0
2017-01-10 14:00:00,120.31,120.31,120.15,120.16,3068.0,111.1554,111.1554,111.0075,111.0168,3068.0
2017-01-10 14:05:00,120.17,120.32,120.14,120.27,10177.0,111.026,111.1646,110.9983,111.1184,10177.0
2017-01-10 14:10:00,120.3,120.37,120.26,120.31,16641.0,111.1461,111.2108,111.1092,111.1554,16641.0
2017-01-10 14:15:00,120.3,120.33,120.25,120.33,2866.0,111.1461,111.1739,111.0999,111.1739,2866.0
2017-01-10 14:20:00,120.34,120.36,120.32,120.34,3870.0,111.1831,111.2016,111.1646,111.1831,3870.0
2017-01-10 14:25:00,120.32,120.33,120.2,120.2,4183.0,111.1646,111.1739,111.0537,111.0537,4183.0
2017-01-10 14:30:00,120.21,120.3,120.2,120.3,3375.0,111.063,111.1461,111.0537,111.1461,3375.0
2017-01-10 14:35:00,120.31,120.35,120.31,120.35,3000.0,111.1554,111.1923,111.1554,111.1923,3000.0
2017-01-10 14:40:00,120.34,120.38,120.31,120.31,4025.0,111.1831,111.22,111.1554,111.1554,4025.0
2017-01-10 14:45:00,120.34,120.42,120.33,120.33,2800.0,111.1831,111.257,111.1739,111.1739,2800.0
2017-01-10 14:50:00,120.34,120.36,120.26,120.34,2502.0,111.1831,111.2016,111.1092,111.1831,2502.0
2017-01-10 14:55:00,120.31,120.32,120.19,120.21,4498.0,111.1554,111.1646,111.0445,111.063,4498.0
2017-01-10 15:00:00,120.21,120.24,120.21,120.23,2900.0,111.063,111.0907,111.063,111.0815,2900.0
2017-01-10 15:05:00,120.22,120.24,120.15,120.17,2865.0,111.0722,111.0907,111.0075,111.026,2865.0
2017-01-10 15:10:00,120.17,120.21,120.17,120.19,1500.0,111.026,111.063,111.026,111.0445,1500.0
2017-01-10 15:15:00,120.15,120.31,120.15,120.31,7970.0,111.0075,111.1554,111.0075,111.1554,7970.0
2017-01-10 15:20:00,120.32,120.39,120.27,120.27,7856.0,111.1646,111.2293,111.1184,111.1184,7856.0
2017-01-10 15:25:00,120.27,120.28,120.22,120.24,14205.0,111.1184,111.1277,111.0722,111.0907,14205.0
2017-01-10 15:30:00,120.23,120.28,120.19,120.23,7774.0,111.0815,111.1277,111.0445,111.0815,7774.0
2017-01-10 15:35:00,120.23,120.26,120.13,120.16,10437.0,111.0815,111.1092,110.9891,111.0168,10437.0
2017-01-10 15:40:00,120.15,120.15,120.03,120.09,6217.0,111.0075,111.0075,110.8967,110.9521,6217.0
2017-01-10 15:45:00,120.1,120.14,119.98,119.98,11228.0,110.9614,110.9983,110.8505,110.8505,11228.0
2017-01-10 15:50:00,119.99,120.04,119.96,120.0,13536.0,110.8597,110.9059,110.832,110.869,13536.0
2017-01-10 15:55:00,120.01,120.1,120.0,120.05,28692.0,110.8782,110.9614,110.869,110.9152,28692.0
2017-01-11 09:30:00,120.15,120.3,119.68,120.25,10722.0,111.0075,111.1461,110.5733,111.0999,10722.0
2017-01-11 09:35:00,120.25,120.48,120.23,120.34,1500.0,111.0999,111.3124,111.0815,111.1831,1500.0
2017-01-11 09:40:00,120.3,120.42,120.29,120.39,2089.0,111.1461,111.257,111.1369,111.2293,2089.0
2017-01-11 09:45:00,120.32,120.36,120.12,120.36,5639.0,111.1646,111.2016,110.9798,111.2016,5639.0
2017-01-11 09:50:00,120.3,120.33,120.19,120.32,3813.0,111.1461,111.1739,111.0445,111.1646,3813.0
2017-01-11 09:55:00,120.27,120.28,120.22,120.26,3154.0,111.1184,111.1277,111.0722,111.1092,3154.0
2017-01-11 10:00:00,120.19,120.24,120.02,120.02,5464.0,111.0445,111.0907,110.8874,110.8874,5464.0
2017-01-11 10:05:00,119.93,120.01,119.87,119.87,1690.0,110.8043,110.8782,110.7489,110.7489,1690.0
2017-01-11 10:10:00,119.86,119.94,119.69,119.69,3318.0,110.7396,110.8135,110.5826,110.5826,3318.0
2017-01-11 10:15:00,119.69,119.74,119.64,119.69,15551.0,110.5826,110.6287,110.5364,110.5826,15551.0
2017-01-11 10:20:00,119.69,119.71,119.51,119.51,6217.0,110.5826,110.601,110.4162,110.4162,6217.0
2017-01-11 10:25:00,119.48,119.71,119.38,119.67,10362.0,110.3885,110.601,110.2961,110.5641,10362.0
2017-01-11 10:30:00,119.69,119.73,119.62,119.7,6149.0,110.5826,110.6195,110.5179,110.5918,6149.0
2017-01-11 10:35:00,119.68,119.68,119.59,119.67,3700.0,110.5733,110.5733,110.4902,110.5641,3700.0
2017-01-11 10:40:00,119.65,119.68,119.5,119.68,28467.0,110.5456,110.5733,110.407,110.5733,28467.0
2017-01-11 10:45:00,119.72,119.82,119.7,119.78,3210.0,110.6103,110.7027,110.5918,110.6657,3210.0
2017-01-11 10:50:00,119.8,119.81,119.63,119.72,3741.0,110.6842,110.6934,110.5271,110.6103,3741.0
2017-01-11 10:55:00,119.71,119.84,119.71,119.83,2100.0,110.601,110.7211,110.601,110.7119,2100.0
2017-01-11 11:00:00,119.84,119.85,119.69,119.73,2995.0,110.7211,110.7304,110.5826,110.6195,2995.0
2017-01-11 11:05:00,119.76,119.83,119.72,119.72,3554.0,110.6472,110.7119,110.6103,110.6103,3554.0
2017-01-11 11:10:00,119.74,119.8,119.73,119.75,3245.0,110.6287,110.6842,110.6195,110.638,3245.0
2017-01-11 11:15:00,119.75,119.82,119.67,119.77,5000.0,110.638,110.7027,110.5641,110.6565,5000.0
2017-01-11 11:20:00,119.75,119.83,119.62,119.62,3430.0,110.638,110.7119,110.5179,110.5179,3430.0
2017-01-11 11:25:00,119.62,119.75,119.42,119.42,5805.0,110.5179,110.638,110.3331,110.3331,5805.0
2017-01-11 11:30:00,119.45,119.45,119.16,119.33,6100.0,110.3608,110.3608,110.0929,110.2499,6100.0
2017-01-11 11:35:00,119.39,119.4,119.1,119.18,3489.0,110.3054,110.3146,110.0374,110.1114,3489.0
2017-01-11 11:40:00,119.29,119.51,119.27,119.51,3397.0,110.213,110.4162,110.1945,110.4162,3397.0
2017-01-11 11:45:00,119.5,119.6,119.5,119.59,2200.0,110.407,110.4994,110.407,110.4902,2200.0
2017-01-11 11:50:00,119.55,119.7,119.55,119.65,1721.0,110.4532,110.5918,110.4532,110.5456,1721.0
2017-01-11 11:55:00,119.81,119.81,119.7,119.77,5365.0,110.6934,110.6934,110.5918,110.6565,5365.0
2017-01-11 12:00:00,119.81,119.82,119.72,119.82,2850.0,110.6934,110.7027,110.6103,110.7027,2850.0
2017-01-11 12:05:00,119.86,119.98,119.86,119.9,3927.0,110.7396,110.8505,110.7396,110.7766,3927.0
2017-01-11 12:10:00,119.93,119.99,119.91,119.91,1153.0,110.8043,110.8597,110.7858,110.7858,1153.0
2017-01-11 12:15:00,119.9,119.9,119.77,119.86,3600.0,110.7766,110.7766,110.6565,110.7396,3600.0
2017-01-11 12:20:00,119.77,119.84,119.77,119.84,1400.0,110.6565,110.7211,110.6565,110.7211,1400.0
2017-01-11 12:25:00,119.94,120.07,119.94,120.07,1733.0,110.8135,110.9336,110.8135,110.9336,1733.0
2017-01-11 12:30:00,120.11,120.11,119.86,119.86,4557.0,110.9706,110.9706,110.7396,110.7396,4557.0
2017-01-11 12:35:00,119.91,120.03,119.9,119.98,3990.0,110.7858,110.8967,110.7766,110.8505,3990.0
2017-01-11 12:40:00,119.93,119.93,119.71,119.79,2400.0,110.8043,110.8043,110.601,110.6749,2400.0
2017-01-11 12:45:00,119.82,119.93,119.82,119.93,650.0,110.7027,110.8043,110.7027,110.8043,650.0
2017-01-11 12:50:00,119.88,119.95,119.85,119.95,6326.0,110.7581,110.8228,110.7304,110.8228,6326.0
2017-01-11 12:55:00,119.92,120.03,119.92,120.03,1300.0,110.795,110.8967,110.795,110.8967,1300.0
2017-01-11 13:00:00,120.06,120.08,119.95,119.96,3127.0,110.9244,110.9429,110.8228,110.832,3127.0
2017-01-11 13:05:00,119.93,120.04,119.93,120.03,3797.0,110.8043,110.9059,110.8043,110.8967,3797.0
2017-01-11 13:10:00,119.97,119.97,119.8,119.95,1700.0,110.8412,110.8412,110.6842,110.8228,1700.0
2017-01-11 13:15:00,119.93,119.93,119.78,119.78,1100.0,110.8043,110.8043,110.6657,110.6657,1100.0
2017-01-11 13:20:00,119.81,119.88,119.78,119.87,1600.0,110.6934,110.7581,110.6657,110.7489,1600.0
2017-01-11 13:25:00,119.85,119.88,119.73,119.88,6194.0,110.7304,110.7581,110.6195,110.7581,6194.0
2017-01-11 13:30:00,119.82,119.87,119.82,119.87,1200.0,110.7027,110.7489,110.7027,110.7489,1200.0
2017-01-11 13:35:00,119.87,120.14,119.86,120.1,7209.0,110.7489,110.9983,110.7396,110.9614,7209.0
2017-01-11 13:40:00,120.12,120.16,120.05,120.16,2622.0,110.9798,111.0168,110.9152,111.0168,2622.0
2017-01-11 13:45:00,120.21,120.29,120.16,120.28,4813.0,111.063,111.1369,111.0168,111.1277,4813.0
2017-01-11 13:50:00,120.28,120.38,120.28,120.37,1820.0,111.1277,111.22,111.1277,111.2108,1820.0
2017-01-11 13:55:00,120.4,120.44,120.36,120.39,1400.0,111.2385,111.2755,111.2016,111.2293,1400.0
2017-01-11 14:00:00,120.4,120.4,120.28,120.28,2353.0,111.2385,111.2385,111.1277,111.1277,2353.0
2017-01-11 14:05:00,120.32,120.33,120.25,120.27,3913.0,111.1646,111.1739,111.0999,111.1184,3913.0
2017-01-11 14:10:00,120.23,120.32,120.22,120.31,9067.0,111.0815,111.1646,111.0722,111.1554,9067.0
2017-01-11 14:15:00,120.32,120.47,120.3,120.39,7305.0,111.1646,111.3032,111.1461,111.2293,7305.0
2017-01-11 14:20:00,120.35,120.4,120.34,120.37,3211.0,111.1923,111.2385,111.1831,111.2108,3211.0
2017-01-11 14:25:00,120.37,120.46,120.37,120.4,4270.0,111.2108,111.294,111.2108,111.2385,4270.0
2017-01-11 14:30:00,120.45,120.53,120.41,120.47,3948.0,111.2847,111.3586,111.2478,111.3032,3948.0
2017-01-11 14:35:00,120.45,120.51,120.43,120.51,2100.0,111.2847,111.3402,111.2662,111.3402,2100.0
2017-01-11 14:40:00,120.53,120.53,120.47,120.49,2900.0,111.3586,111.3586,111.3032,111.3217,2900.0
2017-01-11 14:45:00,120.49,120.49,120.42,120.45,4459.0,111.3217,111.3217,111.257,111.2847,4459.0
2017-01-11 14:50:00,120.45,120.45,120.38,120.41,1577.0,111.2847,111.2847,111.22,111.2478,1577.0
2017-01-11 14:55:00,120.35,120.35,120.31,120.31,800.0,111.1923,111.1923,111.1554,111.1554,800.0
2017-01-11 15:00:00,120.32,120.41,120.32,120.41,3394.0,111.1646,111.2478,111.1646,111.2478,3394.0
2017-01-11 15:05:00,120.38,120.46,120.36,120.36,4101.0,111.22,111.294,111.2016,111.2016,4101.0
2017-01-11 15:10:00,120.41,120.43,120.37,120.41,1559.0,111.2478,111.2662,111.2108,111.2478,1559.0
2017-01-11 15:15:00,120.4,120.43,120.37,120.39,4328.0,111.2385,111.2662,111.2108,111.2293,4328.0
2017-01-11 15:20:00,120.39,120.39,120.35,120.39,4674.0,111.2293,111.2293,111.1923,111.2293,4674.0
2017-01-11 15:25:00,120.34,120.34,120.27,120.3,5409.0,111.1831,111.1831,111.1184,111.1461,5409.0
2017-01-11 15:30:00,120.32,120.44,120.28,120.43,6456.0,111.1646,111.2755,111.1277,111.2662,6456.0
2017-01-11 15:35:00,120.4,120.4,120.32,120.35,7395.0,111.2385,111.2385,111.1646,111.1923,7395.0
2017-01-11 15:40:00,120.33,120.35,120.24,120.25,10110.0,111.1739,111.1923,111.0907,111.0999,10110.0
2017-01-11 15:45:00,120.25,120.37,120.23,120.33,7236.0,111.0999,111.2108,111.0815,111.1739,7236.0
2017-01-11 15:50:00,120.34,120.42,120.32,120.42,13916.0,111.1831,111.257,111.1646,111.257,13916.0
2017-01-11 15:55:00,120.41,120.6,120.39,120.53,42255.0,111.2478,111.4233,111.2293,111.3586,42255.0
2017-01-12 09:30:00,120.26,120.46,120.05,120.45,2115.0,111.1092,111.294,110.9152,111.2847,2115.0
2017-01-12 09:35:00,120.06,120.16,119.72,119.82,13085.0,110.9244,111.0168,110.6103,110.7027,13085.0
2017-01-12 09:40:00,119.91,119.91,119.81,119.82,475.0,110.7858,110.7858,110.6934,110.7027,475.0
2017-01-12 09:45:00,119.79,119.86,119.58,119.67,1100.0,110.6749,110.7396,110.4809,110.5641,1100.0
2017-01-12 09:50:00,119.57,119.57,119.17,119.5,6237.0,110.4717,110.4717,110.1021,110.407,6237.0
2017-01-12 09:55:00,119.53,119.79,119.45,119.72,9547.0,110.4347,110.6749,110.3608,110.6103,9547.0
2017-01-12 10:00:00,119.68,119.72,119.44,119.59,6782.0,110.5733,110.6103,110.3516,110.4902,6782.0
2017-01-12 10:05:00,119.45,119.5,119.32,119.44,4593.0,110.3608,110.407,110.2407,110.3516,4593.0
2017-01-12 10:10:00,119.42,119.64,119.42,119.47,13150.0,110.3331,110.5364,110.3331,110.3793,13150.0
2017-01-12 10:15:00,119.48,119.66,119.46,119.63,11691.0,110.3885,110.5548,110.3701,110.5271,11691.0
2017-01-12 10:20:00,119.58,119.65,119.58,119.63,1694.0,110.4809,110.5456,110.4809,110.5271,1694.0
2017-01-12 10:25:00,119.64,119.66,119.37,119.55,8751.0,110.5364,110.5548,110.2869,110.4532,8751.0
2017-01-12 10:30:00,119.53,119.53,119.37,119.4,1100.0,110.4347,110.4347,110.2869,110.3146,1100.0
2017-01-12 10:35:00,119.41,119.49,119.37,119.49,2900.0,110.3239,110.3978,110.2869,110.3978,2900.0
2017-01-12 10:40:00,119.51,119.78,119.44,119.78,8282.0,110.4162,110.6657,110.3516,110.6657,8282.0
2017-01-12 10:45:00,119.8,119.8,119.57,119.58,2803.0,110.6842,110.6842,110.4717,110.4809,2803.0
2017-01-12 10:50:00,119.61,119.7,119.52,119.52,3000.0,110.5086,110.5918,110.4255,110.4255,3000.0
2017-01-12 10:55:00,119.55,119.6,119.52,119.6,24300.0,110.4532,110.4994,110.4255,110.4994,24300.0
2017-01-12 11:00:00,119.53,119.59,119.49,119.53,7389.0,110.4347,110.4902,110.3978,110.4347,7389.0
2017-01-12 11:05:00,119.53,119.64,119.49,119.63,3693.0,110.4347,110.5364,110.3978,110.5271,3693.0
2017-01-12 11:10:00,119.61,119.67,119.55,119.64,1923.0,110.5086,110.5641,110.4532,110.5364,1923.0
2017-01-12 11:15:00,119.66,119.8,119.58,119.79,11395.0,110.5548,110.6842,110.4809,110.6749,11395.0
2017-01-12 11:20:00,119.81,119.96,119.79,119.96,3417.0,110.6934,110.832,110.6749,110.832,3417.0
2017-01-12 11:25:00,119.92,120.05,119.89,120.05,2800.0,110.795,110.9152,110.7673,110.9152,2800.0
2017-01-12 11:30:00,120.03,120.03,119.91,119.95,2878.0,110.8967,110.8967,110.7858,110.8228,2878.0
2017-01-12 11:35:00,119.92,120.04,119.91,120.04,1800.0,110.795,110.9059,110.7858,110.9059,1800.0
2017-01-12 11:40:00,119.99,120.02,119.96,120.02,5050.0,110.8597,110.8874,110.832,110.8874,5050.0
2017-01-12 11:45:00,120.1,120.31,120.1,120.18,3391.0,110.9614,111.1554,110.9614,111.0353,3391.0
2017-01-12 11:50:00,120.21,120.22,120.13,120.19,1250.0,111.063,111.0722,110.9891,111.0445,1250.0
2017-01-12 11:55:00,120.21,120.33,120.18,120.33,3800.0,111.063,111.1739,111.0353,111.1739,3800.0
2017-01-12 12:00:00,120.32,120.37,120.21,120.34,3849.0,111.1646,111.2108,111.063,111.1831,3849.0
2017-01-12 12:05:00,120.34,120.38,120.28,120.32,1336.0,111.1831,111.22,111.1277,111.1646,1336.0
2017-01-12 12:10:00,120.31,120.34,120.27,120.32,800.0,111.1554,111.1831,111.1184,111.1646,800.0
2017-01-12 12:15:00,120.33,120.46,120.32,120.45,2100.0,111.1739,111.294,111.1646,111.2847,2100.0
2017-01-12 12:20:00,120.5,120.51,120.47,120.48,1300.0,111.3309,111.3402,111.3032,111.3124,1300.0
2017-01-12 12:25:00,120.46,120.53,120.46,120.51,2100.0,111.294,111.3586,111.294,111.3402,2100.0
2017-01-12 12:30:00,120.54,120.56,120.5,120.56,600.0,111.3679,111.3864,111.3309,111.3864,600.0
2017-01-12 12:35:00,120.56,120.61,120.54,120.55,3104.0,111.3864,111.4325,111.3679,111.3771,3104.0
2017-01-12 12:40:00,120.55,120.58,120.45,120.45,2271.0,111.3771,111.4048,111.2847,111.2847,2271.0
2017-01-12 12:45:00,120.41,120.44,120.38,120.43,1850.0,111.2478,111.2755,111.22,111.2662,1850.0
2017-01-12 12:50:00,120.45,120.46,120.41,120.43,1916.0,111.2847,111.294,111.2478,111.2662,1916.0
2017-01-12 12:55:00,120.43,120.43,120.39,120.42,1800.0,111.2662,111.2662,111.2293,111.257,1800.0
2017-01-12 13:00:00,120.41,120.62,120.41,120.59,1300.0,111.2478,111.4418,111.2478,111.4141,1300.0
2017-01-12 13:05:00,120.58,120.59,120.49,120.59,1567.0,111.4048,111.4141,111.3217,111.4141,1567.0
2017-01-12 13:10:00,120.55,120.57,120.45,120.45,1525.0,111.3771,111.3956,111.2847,111.2847,1525.0
2017-01-12 13:15:00,120.46,120.51,120.45,120.49,1800.0,111.294,111.3402,111.2847,111.3217,1800.0
2017-01-12 13:20:00,120.49,120.49,120.42,120.43,2600.0,111.3217,111.3217,111.257,111.2662,2600.0
2017-01-12 13:25:00,120.45,120.45,120.38,120.42,900.0,111.2847,111.2847,111.22,111.257,900.0
2017-01-12 13:30:00,120.38,120.42,120.38,120.42,1316.0,111.22,111.257,111.22,111.257,1316.0
2017-01-12 13:35:00,120.46,120.57,120.42,120.57,1600.0,111.294,111.3956,111.257,111.3956,1600.0
2017-01-12 13:40:00,120.64,120.64,120.52,120.53,2321.0,111.4603,111.4603,111.3494,111.3586,2321.0
2017-01-12 13:45:00,120.53,120.62,120.53,120.59,2205.0,111.3586,111.4418,111.3586,111.4141,2205.0
2017-01-12 13:50:00,120.65,120.65,120.58,120.58,2328.0,111.4695,111.4695,111.4048,111.4048,2328.0
2017-01-12 13:55:00,120.56,120.63,120.52,120.52,2938.0,111.3864,111.451,111.3494,111.3494,2938.0
2017-01-12 14:00:00,120.53,120.73,120.52,120.73,5024.0,111.3586,111.5434,111.3494,111.5434,5024.0
2017-01-12 14:05:00,120.67,120.74,120.65,120.74,4160.0,111.488,111.5527,111.4695,111.5527,4160.0
2017-01-12 14:10:00,120.73,120.77,120.72,120.75,2460.0,111.5434,111.5804,111.5342,111.5619,2460.0
2017-01-12 14:15:00,120.73,120.85,120.71,120.75,4704.0,111.5434,111.6543,111.5249,111.5619,4704.0
2017-01-12 14:20:00,120.83,120.83,120.66,120.68,2895.0,111.6358,111.6358,111.4787,111.4972,2895.0
2017-01-12 14:25:00,120.68,120.72,120.68,120.71,3732.0,111.4972,111.5342,111.4972,111.5249,3732.0
2017-01-12 14:30:00,120.69,120.77,120.69,120.77,1927.0,111.5065,111.5804,111.5065,111.5804,1927.0
2017-01-12 14:35:00,120.8,120.81,120.69,120.69,3721.0,111.6081,111.6173,111.5065,111.5065,3721.0
2017-01-12 14:40:00,120.71,120.74,120.66,120.69,1100.0,111.5249,111.5527,111.4787,111.5065,1100.0
2017-01-12 14:45:00,120.68,120.71,120.6,120.61,2687.0,111.4972,111.5249,111.4233,111.4325,2687.0
2017-01-12 14:50:00,120.58,120.65,120.58,120.62,1000.0,111.4048,111.4695,111.4048,111.4418,1000.0
2017-01-12 14:55:00,120.59,120.73,120.59,120.73,2830.0,111.4141,111.5434,111.4141,111.5434,2830.0
2017-01-12 15:00:00,120.76,120.76,120.67,120.7,3247.0,111.5711,111.5711,111.488,111.5157,3247.0
2017-01-12 15:05:00,120.65,120.69,120.62,120.62,2934.0,111.4695,111.5065,111.4418,111.4418,2934.0
2017-01-12 15:10:00,120.65,120.68,120.61,120.67,2704.0,111.4695,111.4972,111.4325,111.488,2704.0
2017-01-12 15:15:00,120.68,120.69,120.63,120.65,2426.0,111.4972,111.5065,111.451,111.4695,2426.0
2017-01-12 15:20:00,120.65,120.68,120.65,120.65,1600.0,111.4695,111.4972,111.4695,111.4695,1600.0
2017-01-12 15:25:00,120.67,120.7,120.64,120.65,2458.0,111.488,111.5157,111.4603,111.4695,2458.0
2017-01-12 15:30:00,120.67,120.76,120.66,120.72,7771.0,111.488,111.5711,111.4787,111.5342,7771.0
2017-01-12 15:35:00,120.73,120.86,120.72,120.86,5334.0,111.5434,111.6635,111.5342,111.6635,5334.0
2017-01-12 15:40:00,120.85,120.87,120.79,120.84,7605.0,111.6543,111.6728,111.5988,111.645,7605.0
2017-01-12 15:45:00,120.82,120.91,120.81,120.9,8016.0,111.6266,111.7097,111.6173,111.7005,8016.0
2017-01-12 15:50:00,120.9,120.95,120.87,120.9,10895.0,111.7005,111.7467,111.6728,111.7005,10895.0
2017-01-12 15:55:00,120.91,120.96,120.82,120.82,28260.0,111.7097,111.7559,111.6266,111.6266,28260.0
2017-01-13 09:30:00,120.72,120.88,120.68,120.76,9889.0,111.5342,111.682,111.4972,111.5711,9889.0
2017-01-13 09:35:00,120.81,121.02,120.8,120.9,1820.0,111.6173,111.8113,111.6081,111.7005,1820.0
2017-01-13 09:40:00,120.87,120.95,120.82,120.95,949.0,111.6728,111.7467,111.6266,111.7467,949.0
2017-01-13 09:45:00,120.99,121.07,120.89,120.89,2515.0,111.7836,111.8575,111.6912,111.6912,2515.0
2017-01-13 09:50:00,120.9,120.9,120.56,120.56,5989.0,111.7005,111.7005,111.3864,111.3864,5989.0
2017-01-13 09:55:00,120.65,120.67,120.27,120.38,8050.0,111.4695,111.488,111.1184,111.22,8050.0
2017-01-13 10:00:00,120.3,120.56,120.24,120.44,5346.0,111.1461,111.3864,111.0907,111.2755,5346.0
2017-01-13 10:05:00,120.46,120.46,120.09,120.12,3621.0,111.294,111.294,110.9521,110.9798,3621.0
2017-01-13 10:10:00,120.13,120.2,120.08,120.08,1900.0,110.9891,111.0537,110.9429,110.9429,1900.0
2017-01-13 10:15:00,120.07,120.08,119.88,119.92,2400.0,110.9336,110.9429,110.7581,110.795,2400.0
2017-01-13 10:20:00,119.88,119.91,119.77,119.84,4400.0,110.7581,110.7858,110.6565,110.7211,4400.0
2017-01-13 10:25:00,119.86,120.0,119.86,119.94,2000.0,110.7396,110.869,110.7396,110.8135,2000.0
2017-01-13 10:30:00,120.01,120.13,119.97,120.13,2000.0,110.8782,110.9891,110.8412,110.9891,2000.0
2017-01-13 10:35:00,120.22,120.24,120.2,120.24,300.0,111.0722,111.0907,111.0537,111.0907,300.0
2017-01-13 10:40:00,120.21,120.21,120.04,120.1,2802.0,111.063,111.063,110.9059,110.9614,2802.0
2017-01-13 10:45:00,120.13,120.14,120.02,120.02,1525.0,110.9891,110.9983,110.8874,110.8874,1525.0
2017-01-13 10:50:00,120.06,120.09,119.95,119.97,1200.0,110.9244,110.9521,110.8228,110.8412,1200.0
2017-01-13 10:55:00,119.94,119.94,119.88,119.88,2898.0,110.8135,110.8135,110.7581,110.7581,2898.0
2017-01-13 11:00:00,119.93,120.03,119.87,119.87,2565.0,110.8043,110.8967,110.7489,110.7489,2565.0
2017-01-13 11:05:00,119.88,119.96,119.69,119.75,4500.0,110.7581,110.832,110.5826,110.638,4500.0
2017-01-13 11:10:00,119.74,119.98,119.74,119.98,2496.0,110.6287,110.8505,110.6287,110.8505,2496.0
2017-01-13 11:15:00,119.92,119.92,119.83,119.9,1197.0,110.795,110.795,110.7119,110.7766,1197.0
2017-01-13 11:20:00,119.8,119.85,119.77,119.8,2542.0,110.6842,110.7304,110.6565,110.6842,2542.0
2017-01-13 11:25:00,119.82,119.82,119.76,119.81,1300.0,110.7027,110.7027,110.6472,110.6934,1300.0
2017-01-13 11:30:00,119.83,119.85,119.75,119.75,2102.0,110.7119,110.7304,110.638,110.638,2102.0
2017-01-13 11:35:00,119.76,119.79,119.72,119.79,2450.0,110.6472,110.6749,110.6103,110.6749,2450.0
2017-01-13 11:40:00,119.76,119.88,119.76,119.83,5102.0,110.6472,110.7581,110.6472,110.7119,5102.0
2017-01-13 11:45:00,119.78,119.82,119.74,119.82,3424.0,110.6657,110.7027,110.6287,110.7027,3424.0
2017-01-13 11:50:00,119.78,119.98,119.78,119.92,6504.0,110.6657,110.8505,110.6657,110.795,6504.0
2017-01-13 11:55:00,119.96,120.0,119.92,120.0,1500.0,110.832,110.869,110.795,110.869,1500.0
2017-01-13 12:00:00,119.97,120.07,119.95,120.05,3600.0,110.8412,110.9336,110.8228,110.9152,3600.0
2017-01-13 12:05:00,120.07,120.07,120.06,120.06,582.0,110.9336,110.9336,110.9244,110.9244,582.0
2017-01-13 12:10:00,120.06,120.06,120.01,120.01,1973.0,110.9244,110.9244,110.8782,110.8782,1973.0
2017-01-13 12:15:00,120.03,120.07,119.98,120.05,2076.0,110.8967,110.9336,110.8505,110.9152,2076.0
2017-01-13 12:20:00,120.02,120.05,120.01,120.01,837.0,110.8874,110.9152,110.8782,110.8782,837.0
2017-01-13 12:25:00,119.98,120.02,119.91,119.96,1900.0,110.8505,110.8874,110.7858,110.832,1900.0
2017-01-13 12:30:00,120.01,120.08,119.99,120.08,5446.0,110.8782,110.9429,110.8597,110.9429,5446.0
2017-01-13 12:35:00,120.09,120.12,120.07,120.08,2650.0,110.9521,110.9798,110.9336,110.9429,2650.0
2017-01-13 12:40:00,120.09,120.1,120.05,120.05,2200.0,110.9521,110.9614,110.9152,110.9152,2200.0
2017-01-13 12:45:00,120.06,120.08,120.06,120.07,420.0,110.9244,110.9429,110.9244,110.9336,420.0
2017-01-13 12:50:00,120.08,120.09,120.05,120.08,1225.0,110.9429,110.9521,110.9152,110.9429,1225.0
2017-01-13 12:55:00,120.07,120.07,120.05,120.06,241.0,110.9336,110.9336,110.9152,110.9244,241.0
2017-01-13 13:00:00,120.09,120.09,120.06,120.08,900.0,110.9521,110.9521,110.9244,110.9429,900.0
2017-01-13 13:05:00,120.06,120.13,120.01,120.01,3900.0,110.9244,110.9891,110.8782,110.8782,3900.0
2017-01-13 13:10:00,120.03,120.03,119.97,119.97,1200.0,110.8967,110.8967,110.8412,110.8412,1200.0
2017-01-13 13:15:00,120.03,120.03,119.97,120.02,3100.0,110.8967,110.8967,110.8412,110.8874,3100.0
2017-01-13 13:20:00,120.05,120.13,120.05,120.13,2100.0,110.9152,110.9891,110.9152,110.9891,2100.0
2017-01-13 13:25:00,120.09,120.09,120.03,120.03,1032.0,110.9521,110.9521,110.8967,110.8967,1032.0
2017-01-13 13:30:00,120.02,120.05,120.01,120.05,1425.0,110.8874,110.9152,110.8782,110.9152,1425.0
2017-01-13 13:35:00,120.05,120.1,120.05,120.07,2955.0,110.9152,110.9614,110.9152,110.9336,2955.0
2017-01-13 13:40:00,120.07,120.07,120.01,120.01,1600.0,110.9336,110.9336,110.8782,110.8782,1600.0
2017-01-13 13:45:00,120.04,120.07,120.03,120.03,1600.0,110.9059,110.9336,110.8967,110.8967,1600.0
2017-01-13 13:50:00,120.07,120.07,120.02,120.05,3380.0,110.9336,110.9336,110.8874,110.9152,3380.0
2017-01-13 13:55:00,120.07,120.11,120.05,120.11,4891.0,110.9336,110.9706,110.9152,110.9706,4891.0
2017-01-13 14:00:00,120.07,120.22,120.06,120.19,3100.0,110.9336,111.0722,110.9244,111.0445,3100.0
2017-01-13 14:05:00,120.17,120.2,120.15,120.2,2121.0,111.026,111.0537,111.0075,111.0537,2121.0
2017-01-13 14:10:00,120.16,120.17,120.06,120.11,4295.0,111.0168,111.026,110.9244,110.9706,4295.0
2017-01-13 14:15:00,120.12,120.12,120.02,120.08,3025.0,110.9798,110.9798,110.8874,110.9429,3025.0
2017-01-13 14:20:00,120.1,120.13,120.01,120.07,1640.0,110.9614,110.9891,110.8782,110.9336,1640.0
2017-01-13 14:25:00,120.0,120.04,119.99,119.99,4080.0,110.869,110.9059,110.8597,110.8597,4080.0
2017-01-13 14:30:00,120.02,120.03,120.02,120.03,600.0,110.8874,110.8967,110.8874,110.8967,600.0
2017-01-13 14:35:00,120.09,120.12,120.03,120.12,1612.0,110.9521,110.9798,110.8967,110.9798,1612.0
2017-01-13 14:40:00,120.02,120.09,119.98,120.03,3414.0,110.8874,110.9521,110.8505,110.8967,3414.0
2017-01-13 14:45:00,120.08,120.09,120.01,120.03,2500.0,110.9429,110.9521,110.8782,110.8967,2500.0
2017-01-13 14:50:00,120.05,120.07,119.93,120.07,4919.0,110.9152,110.9336,110.8043,110.9336,4919.0
2017-01-13 14:55:00,120.1,120.12,120.09,120.09,1009.0,110.9614,110.9798,110.9521,110.9521,1009.0
2017-01-13 15:00:00,120.1,120.1,120.01,120.08,5180.0,110.9614,110.9614,110.8782,110.9429,5180.0
2017-01-13 15:05:00,120.08,120.1,120.07,120.09,3336.0,110.9429,110.9614,110.9336,110.9521,3336.0
2017-01-13 15:10:00,120.08,120.12,120.05,120.09,3800.0,110.9429,110.9798,110.9152,110.9521,3800.0
2017-01-13 15:15:00,120.07,120.11,120.05,120.08,5100.0,110.9336,110.9706,110.9152,110.9429,5100.0
2017-01-13 15:20:00,120.1,120.14,120.08,120.14,4251.0,110.9614,110.9983,110.9429,110.9983,4251.0
2017-01-13 15:25:00,120.14,120.16,120.1,120.16,4800.0,110.9983,111.0168,110.9614,111.0168,4800.0
2017-01-13 15:30:00,120.14,120.23,120.1,120.23,7485.0,110.9983,111.0815,110.9614,111.0815,7485.0
2017-01-13 15:35:00,120.23,120.32,120.22,120.28,5324.0,111.0815,111.1646,111.0722,111.1277,5324.0
2017-01-13 15:40:00,120.28,120.35,120.28,120.34,6049.0,111.1277,111.1923,111.1277,111.1831,6049.0
2017-01-13 15:45:00,120.34,120.45,120.34,120.41,14303.0,111.1831,111.2847,111.1831,111.2478,14303.0
2017-01-13 15:50:00,120.41,120.42,120.35,120.37,11975.0,111.2478,111.257,111.1923,111.2108,11975.0
2017-01-13 15:55:00,120.37,120.37,120.22,120.28,31180.0,111.2108,111.2108,111.0722,111.1277,31180.0
2017-01-17 09:30:00,120.01,120.01,120.01,120.01,3920.0,110.8782,110.8782,110.8782,110.8782,3920.0
2017-01-17 09:35:00,120.0,120.0,119.58,119.97,45862.0,110.869,110.869,110.4809,110.8412,45862.0
2017-01-17 09:40:00,120.12,120.6,120.07,120.6,3778.0,110.9798,111.4233,110.9336,111.4233,3778.0
2017-01-17 09:45:00,120.67,121.29,120.53,120.84,9665.0,111.488,112.0608,111.3586,111.645,9665.0
2017-01-17 09:50:00,120.76,120.79,120.3,120.55,5606.0,111.5711,111.5988,111.1461,111.3771,5606.0
2017-01-17 09:55:00,120.65,120.71,120.56,120.62,4620.0,111.4695,111.5249,111.3864,111.4418,4620.0
2017-01-17 10:00:00,120.52,120.69,120.41,120.69,5400.0,111.3494,111.5065,111.2478,111.5065,5400.0
2017-01-17 10:05:00,120.76,121.58,120.69,121.58,3000.0,111.5711,112.3287,111.5065,112.3287,3000.0
2017-01-17 10:10:00,121.49,121.72,121.2,121.28,13388.0,112.2456,112.4581,111.9777,112.0516,13388.0
2017-01-17 10:15:00,121.22,121.47,121.22,121.25,1929.0,111.9961,112.2271,111.9961,112.0238,1929.0
2017-01-17 10:20:00,121.34,121.35,120.86,120.89,4155.0,112.107,112.1162,111.6635,111.6912,4155.0
2017-01-17 10:25:00,120.93,121.4,120.92,121.32,11001.0,111.7282,112.1624,111.719,112.0885,11001.0
2017-01-17 10:30:00,121.39,121.42,120.99,120.99,5711.0,112.1532,112.1809,111.7836,111.7836,5711.0
2017-01-17 10:35:00,121.09,121.16,121.08,121.11,3624.0,111.876,111.9407,111.8668,111.8945,3624.0
2017-01-17 10:40:00,121.03,121.2,121.03,121.06,3552.0,111.8206,111.9777,111.8206,111.8483,3552.0
2017-01-17 10:45:00,121.12,121.12,120.91,120.98,2300.0,111.9037,111.9037,111.7097,111.7744,2300.0
2017-01-17 10:50:00,121.02,121.04,120.97,121.02,1100.0,111.8113,111.8298,111.7652,111.8113,1100.0
2017-01-17 10:55:00,121.0,121.03,120.9,121.0,3000.0,111.7929,111.8206,111.7005,111.7929,3000.0
2017-01-17 11:00:00,120.96,121.02,120.8,120.93,7804.0,111.7559,111.8113,111.6081,111.7282,7804.0
2017-01-17 11:05:00,120.91,120.94,120.74,120.74,2111.0,111.7097,111.7374,111.5527,111.5527,2111.0
2017-01-17 11:10:00,120.8,120.81,120.61,120.68,946.0,111.6081,111.6173,111.4325,111.4972,946.0
2017-01-17 11:15:00,120.67,120.69,120.32,120.34,4700.0,111.488,111.5065,111.1646,111.1831,4700.0
2017-01-17 11:20:00,120.43,120.47,120.38,120.39,2000.0,111.2662,111.3032,111.22,111.2293,2000.0
2017-01-17 11:25:00,120.41,120.41,120.29,120.4,2300.0,111.2478,111.2478,111.1369,111.2385,2300.0
2017-01-17 11:30:00,120.37,120.37,120.25,120.25,1820.0,111.2108,111.2108,111.0999,111.0999,1820.0
2017-01-17 11:35:00,120.24,120.31,120.24,120.26,2200.0,111.0907,111.1554,111.0907,111.1092,2200.0
2017-01-17 11:40:00,120.3,120.53,120.25,120.43,3100.0,111.1461,111.3586,111.0999,111.2662,3100.0
2017-01-17 11:45:00,120.49,120.49,120.38,120.38,1200.0,111.3217,111.3217,111.22,111.22,1200.0
2017-01-17 11:50:00,120.4,120.48,120.39,120.41,1946.0,111.2385,111.3124,111.2293,111.2478,1946.0
2017-01-17 11:55:00,120.47,120.51,120.39,120.39,2550.0,111.3032,111.3402,111.2293,111.2293,2550.0
2017-01-17 12:00:00,120.38,120.43,120.27,120.37,3300.0,111.22,111.2662,111.1184,111.2108,3300.0
2017-01-17 12:05:00,120.42,120.42,120.22,120.22,1674.0,111.257,111.257,111.0722,111.0722,1674.0
2017-01-17 12:10:00,120.19,120.19,120.12,120.18,2100.0,111.0445,111.0445,110.9798,111.0353,2100.0
2017-01-17 12:15:00,120.14,120.27,120.14,120.23,1800.0,110.9983,111.1184,110.9983,111.0815,1800.0
2017-01-17 12:20:00,120.26,120.26,120.1,120.18,2900.0,111.1092,111.1092,110.9614,111.0353,2900.0
2017-01-17 12:25:00,120.19,120.19,119.97,119.97,6977.0,111.0445,111.0445,110.8412,110.8412,6977.0
2017-01-17 12:30:00,119.98,120.06,119.97,120.02,3389.0,110.8505,110.9244,110.8412,110.8874,3389.0
2017-01-17 12:35:00,120.04,120.04,119.96,119.96,1508.0,110.9059,110.9059,110.832,110.832,1508.0
2017-01-17 12:40:00,119.97,120.26,119.97,120.09,5043.0,110.8412,111.1092,110.8412,110.9521,5043.0
2017-01-17 12:45:00,120.09,120.22,120.05,120.19,2339.0,110.9521,111.0722,110.9152,111.0445,2339.0
2017-01-17 12:50:00,120.18,120.18,120.1,120.11,900.0,111.0353,111.0353,110.9614,110.9706,900.0
2017-01-17 12:55:00,120.11,120.22,120.09,120.17,1200.0,110.9706,111.0722,110.9521,111.026,1200.0
2017-01-17 13:00:00,120.19,120.19,120.11,120.15,1400.0,111.0445,111.0445,110.9706,111.0075,1400.0
2017-01-17 13:05:00,120.14,120.15,120.04,120.05,3000.0,110.9983,111.0075,110.9059,110.9152,3000.0
2017-01-17 13:10:00,120.05,120.19,120.05,120.16,1600.0,110.9152,111.0445,110.9152,111.0168,1600.0
2017-01-17 13:15:00,120.17,120.24,120.13,120.24,2300.0,111.026,111.0907,110.9891,111.0907,2300.0
2017-01-17 13:20:00,120.18,120.2,120.18,120.2,200.0,111.0353,111.0537,111.0353,111.0537,200.0
2017-01-17 13:25:00,120.2,120.26,120.2,120.25,1049.0,111.0537,111.1092,111.0537,111.0999,1049.0
2017-01-17 13:30:00,120.25,120.36,120.25,120.26,5771.0,111.0999,111.2016,111.0999,111.1092,5771.0
2017-01-17 13:35:00,120.23,120.25,120.19,120.23,1796.0,111.0815,111.0999,111.0445,111.0815,1796.0
2017-01-17 13:40:00,120.25,120.34,120.22,120.24,3100.0,111.0999,111.1831,111.0722,111.0907,3100.0
2017-01-17 13:45:00,120.22,120.38,120.22,120.34,4997.0,111.0722,111.22,111.0722,111.1831,4997.0
2017-01-17 13:50:00,120.38,120.38,120.27,120.27,2000.0,111.22,111.22,111.1184,111.1184,2000.0
2017-01-17 13:55:00,120.26,120.36,120.25,120.3,2500.0,111.1092,111.2016,111.0999,111.1461,2500.0
2017-01-17 14:00:00,120.3,120.47,120.26,120.47,2167.0,111.1461,111.3032,111.1092,111.3032,2167.0
2017-01-17 14:05:00,120.46,120.48,120.4,120.45,3045.0,111.294,111.3124,111.2385,111.2847,3045.0
2017-01-17 14:10:00,120.42,120.45,120.36,120.4,4034.0,111.257,111.2847,111.2016,111.2385,4034.0
2017-01-17 14:15:00,120.43,120.45,120.36,120.45,2300.0,111.2662,111.2847,111.2016,111.2847,2300.0
2017-01-17 14:20:00,120.39,120.42,120.34,120.4,3300.0,111.2293,111.257,111.1831,111.2385,3300.0
2017-01-17 14:25:00,120.39,120.43,120.33,120.39,3400.0,111.2293,111.2662,111.1739,111.2293,3400.0
2017-01-17 14:30:00,120.32,120.39,120.3,120.36,3570.0,111.1646,111.2293,111.1461,111.2016,3570.0
2017-01-17 14:35:00,120.33,120.36,120.24,120.33,3629.0,111.1739,111.2016,111.0907,111.1739,3629.0
2017-01-17 14:40:00,120.3,120.5,120.3,120.46,1900.0,111.1461,111.3309,111.1461,111.294,1900.0
2017-01-17 14:45:00,120.52,120.53,120.42,120.51,5262.0,111.3494,111.3586,111.257,111.3402,5262.0
2017-01-17 14:50:00,120.48,120.52,120.44,120.46,3620.0,111.3124,111.3494,111.2755,111.294,3620.0
2017-01-17 14:55:00,120.42,120.46,120.36,120.46,3001.0,111.257,111.294,111.2016,111.294,3001.0
2017-01-17 15:00:00,120.48,120.49,120.38,120.42,2870.0,111.3124,111.3217,111.22,111.257,2870.0
2017-01-17 15:05:00,120.44,120.44,120.36,120.36,3570.0,111.2755,111.2755,111.2016,111.2016,3570.0
2017-01-17 15:10:00,120.36,120.61,120.36,120.61,8573.0,111.2016,111.4325,111.2016,111.4325,8573.0
2017-01-17 15:15:00,120.54,120.59,120.46,120.51,5166.0,111.3679,111.4141,111.294,111.3402,5166.0
2017-01-17 15:20:00,120.53,120.53,120.33,120.36,9591.0,111.3586,111.3586,111.1739,111.2016,9591.0
2017-01-17 15:25:00,120.35,120.43,120.32,120.39,7180.0,111.1923,111.2662,111.1646,111.2293,7180.0
2017-01-17 15:30:00,120.4,120.6,120.37,120.55,7787.0,111.2385,111.4233,111.2108,111.3771,7787.0
2017-01-17 15:35:00,120.55,120.58,120.5,120.53,6344.0,111.3771,111.4048,111.3309,111.3586,6344.0
2017-01-17 15:40:00,120.51,120.58,120.51,120.58,4200.0,111.3402,111.4048,111.3402,111.4048,4200.0
2017-01-17 15:45:00,120.55,120.6,120.54,120.58,7796.0,111.3771,111.4233,111.3679,111.4048,7796.0
2017-01-17 15:50:00,120.57,120.64,120.56,120.64,14284.0,111.3956,111.4603,111.3864,111.4603,14284.0
2017-01-17 15:55:00,120.64,120.72,120.62,120.68,27544.0,111.4603,111.5342,111.4418,111.4972,27544.0
2017-01-18 09:30:00,120.07,120.07,118.18,118.88,22802.0,110.9336,110.9336,109.1874,109.8342,22802.0
2017-01-18 09:35:00,118.96,119.5,118.85,119.03,12144.0,109.9081,110.407,109.8065,109.9728,12144.0
2017-01-18 09:40:00,119.05,119.22,118.89,119.14,13117.0,109.9912,110.1483,109.8434,110.0744,13117.0
2017-01-18 09:45:00,119.11,119.6,118.96,119.6,11291.0,110.0467,110.4994,109.9081,110.4994,11291.0
2017-01-18 09:50:00,119.56,119.62,119.13,119.35,7973.0,110.4624,110.5179,110.0652,110.2684,7973.0
2017-01-18 09:55:00,119.39,119.58,119.35,119.54,3628.0,110.3054,110.4809,110.2684,110.444,3628.0
2017-01-18 10:00:00,119.51,119.56,119.32,119.56,9751.0,110.4162,110.4624,110.2407,110.4624,9751.0
2017-01-18 10:05:00,119.53,119.61,119.5,119.61,6569.0,110.4347,110.5086,110.407,110.5086,6569.0
2017-01-18 10:10:00,119.6,119.6,119.39,119.39,12351.0,110.4994,110.4994,110.3054,110.3054,12351.0
2017-01-18 10:15:00,119.4,119.63,119.39,119.46,4300.0,110.3146,110.5271,110.3054,110.3701,4300.0
2017-01-18 10:20:00,119.41,119.47,119.35,119.41,27800.0,110.3239,110.3793,110.2684,110.3239,27800.0
2017-01-18 10:25:00,119.4,119.4,119.16,119.34,18890.0,110.3146,110.3146,110.0929,110.2592,18890.0
2017-01-18 10:30:00,119.34,119.44,119.32,119.43,6402.0,110.2592,110.3516,110.2407,110.3423,6402.0
2017-01-18 10:35:00,119.46,119.61,119.46,119.54,2500.0,110.3701,110.5086,110.3701,110.444,2500.0
2017-01-18 10:40:00,119.54,119.57,119.35,119.37,7932.0,110.444,110.4717,110.2684,110.2869,7932.0
2017-01-18 10:45:00,119.37,119.41,119.29,119.29,5293.0,110.2869,110.3239,110.213,110.213,5293.0
2017-01-18 10:50:00,119.31,119.44,119.27,119.31,7708.0,110.2315,110.3516,110.1945,110.2315,7708.0
2017-01-18 10:55:00,119.31,119.47,119.25,119.47,7280.0,110.2315,110.3793,110.176,110.3793,7280.0
2017-01-18 11:00:00,119.47,119.53,119.34,119.52,11273.0,110.3793,110.4347,110.2592,110.4255,11273.0
2017-01-18 11:05:00,119.52,119.56,119.49,119.56,7371.0,110.4255,110.4624,110.3978,110.4624,7371.0
2017-01-18 11:10:00,119.57,119.67,119.46,119.57,6100.0,110.4717,110.5641,110.3701,110.4717,6100.0
2017-01-18 11:15:00,119.57,119.6,119.45,119.57,12598.0,110.4717,110.4994,110.3608,110.4717,12598.0
2017-01-18 11:20:00,119.57,119.62,119.5,119.61,6900.0,110.4717,110.5179,110.407,110.5086,6900.0
2017-01-18 11:25:00,119.59,119.69,119.58,119.62,16775.0,110.4902,110.5826,110.4809,110.5179,16775.0
2017-01-18 11:30:00,119.64,119.7,119.55,119.62,9280.0,110.5364,110.5918,110.4532,110.5179,9280.0
2017-01-18 11:35:00,119.61,119.65,119.52,119.57,5627.0,110.5086,110.5456,110.4255,110.4717,5627.0
2017-01-18 11:40:00,119.59,119.7,119.57,119.7,13525.0,110.4902,110.5918,110.4717,110.5918,13525.0
2017-01-18 11:45:00,119.69,119.69,119.57,119.6,2666.0,110.5826,110.5826,110.4717,110.4994,2666.0
2017-01-18 11:50:00,119.59,119.66,119.55,119.66,3003.0,110.4902,110.5548,110.4532,110.5548,3003.0
2017-01-18 11:55:00,119.66,119.69,119.36,119.49,9500.0,110.5548,110.5826,110.2777,110.3978,9500.0
2017-01-18 12:00:00,119.48,119.67,119.47,119.67,4685.0,110.3885,110.5641,110.3793,110.5641,4685.0
2017-01-18 12:05:00,119.57,119.58,119.53,119.56,3100.0,110.4717,110.4809,110.4347,110.4624,3100.0
2017-01-18 12:10:00,119.55,119.64,119.53,119.55,3901.0,110.4532,110.5364,110.4347,110.4532,3901.0
2017-01-18 12:15:00,119.55,119.61,119.53,119.58,4214.0,110.4532,110.5086,110.4347,110.4809,4214.0
2017-01-18 12:20:00,119.55,119.63,119.55,119.58,2500.0,110.4532,110.5271,110.4532,110.4809,2500.0
2017-01-18 12:25:00,119.55,119.6,119.54,119.56,1956.0,110.4532,110.4994,110.444,110.4624,1956.0
2017-01-18 12:30:00,119.55,119.6,119.52,119.56,3415.0,110.4532,110.4994,110.4255,110.4624,3415.0
2017-01-18 12:35:00,119.56,119.63,119.54,119.57,4302.0,110.4624,110.5271,110.444,110.4717,4302.0
2017-01-18 12:40:00,119.56,119.65,119.53,119.55,3500.0,110.4624,110.5456,110.4347,110.4532,3500.0
2017-01-18 12:45:00,119.54,119.61,119.52,119.55,7219.0,110.444,110.5086,110.4255,110.4532,7219.0
2017-01-18 12:50:00,119.55,119.77,119.52,119.73,20122.0,110.4532,110.6565,110.4255,110.6195,20122.0
2017-01-18 12:55:00,119.73,119.74,119.63,119.67,8101.0,110.6195,110.6287,110.5271,110.5641,8101.0
2017-01-18 13:00:00,119.65,119.79,119.64,119.78,4610.0,110.5456,110.6749,110.5364,110.6657,4610.0
2017-01-18 13:05:00,119.79,119.83,119.76,119.81,4354.0,110.6749,110.7119,110.6472,110.6934,4354.0
2017-01-18 13:10:00,119.73,119.92,119.72,119.82,11899.0,110.6195,110.795,110.6103,110.7027,11899.0
2017-01-18 13:15:00,119.83,119.88,119.8,119.88,3932.0,110.7119,110.7581,110.6842,110.7581,3932.0
2017-01-18 13:20:00,119.86,119.88,119.78,119.83,5033.0,110.7396,110.7581,110.6657,110.7119,5033.0
2017-01-18 13:25:00,119.83,119.89,119.82,119.86,4400.0,110.7119,110.7673,110.7027,110.7396,4400.0
2017-01-18 13:30:00,119.85,119.91,119.85,119.9,1701.0,110.7304,110.7858,110.7304,110.7766,1701.0
2017-01-18 13:35:00,119.9,119.96,119.89,119.92,11254.0,110.7766,110.832,110.7673,110.795,11254.0
2017-01-18 13:40:00,119.89,119.95,119.89,119.95,1806.0,110.7673,110.8228,110.7673,110.8228,1806.0
2017-01-18 13:45:00,119.95,119.98,119.91,119.92,8120.0,110.8228,110.8505,110.7858,110.795,8120.0
2017-01-18 13:50:00,119.93,120.0,119.89,119.98,14441.0,110.8043,110.869,110.7673,110.8505,14441.0
2017-01-18 13:55:00,119.99,120.05,119.97,120.05,4001.0,110.8597,110.9152,110.8412,110.9152,4001.0
2017-01-18 14:00:00,120.08,120.09,120.02,120.08,8027.0,110.9429,110.9521,110.8874,110.9429,8027.0
2017-01-18 14:05:00,120.07,120.1,120.03,120.07,7404.0,110.9336,110.9614,110.8967,110.9336,7404.0
2017-01-18 14:10:00,120.06,120.1,120.02,120.08,10388.0,110.9244,110.9614,110.8874,110.9429,10388.0
2017-01-18 14:15:00,120.07,120.09,120.01,120.05,31923.0,110.9336,110.9521,110.8782,110.9152,31923.0
2017-01-18 14:20:00,120.05,120.09,120.0,120.05,22703.0,110.9152,110.9521,110.869,110.9152,22703.0
2017-01-18 14:25:00,120.02,120.21,120.02,120.21,7476.0,110.8874,111.063,110.8874,111.063,7476.0
2017-01-18 14:30:00,120.19,120.37,120.18,120.37,4000.0,111.0445,111.2108,111.0353,111.2108,4000.0
2017-01-18 14:35:00,120.36,120.36,120.23,120.29,7062.0,111.2016,111.2016,111.0815,111.1369,7062.0
2017-01-18 14:40:00,120.28,120.33,120.18,120.18,15132.0,111.1277,111.1739,111.0353,111.0353,15132.0
2017-01-18 14:45:00,120.18,120.18,120.11,120.15,6356.0,111.0353,111.0353,110.9706,111.0075,6356.0
2017-01-18 14:50:00,120.11,120.19,120.11,120.17,4535.0,110.9706,111.0445,110.9706,111.026,4535.0
2017-01-18 14:55:00,120.18,120.21,120.16,120.19,3978.0,111.0353,111.063,111.0168,111.0445,3978.0
2017-01-18 15:00:00,120.2,120.38,120.16,120.34,15478.0,111.0537,111.22,111.0168,111.1831,15478.0
2017-01-18 15:05:00,120.36,120.38,120.24,120.24,7713.0,111.2016,111.22,111.0907,111.0907,7713.0
2017-01-18 15:10:00,120.24,120.32,120.2,120.28,24221.0,111.0907,111.1646,111.0537,111.1277,24221.0
2017-01-18 15:15:00,120.29,120.34,120.27,120.32,9452.0,111.1369,111.1831,111.1184,111.1646,9452.0
2017-01-18 15:20:00,120.31,120.33,120.26,120.29,8625.0,111.1554,111.1739,111.1092,111.1369,8625.0
2017-01-18 15:25:00,120.28,120.3,120.23,120.27,16609.0,111.1277,111.1461,111.0815,111.1184,16609.0
2017-01-18 15:30:00,120.27,120.28,120.05,120.07,10858.0,111.1184,111.1277,110.9152,110.9336,10858.0
2017-01-18 15:35:00,120.07,120.15,120.06,120.08,12338.0,110.9336,111.0075,110.9244,110.9429,12338.0
2017-01-18 15:40:00,120.07,120.13,120.04,120.13,13617.0,110.9336,110.9891,110.9059,110.9891,13617.0
2017-01-18 15:45:00,120.17,120.21,120.15,120.16,15397.0,111.026,111.063,111.0075,111.0168,15397.0
2017-01-18 15:50:00,120.17,120.23,120.11,120.21,28332.0,111.026,111.0815,110.9706,111.063,28332.0
2017-01-18 15:55:00,120.21,120.3,120.2,120.25,33982.0,111.063,111.1461,111.0537,111.0999,33982.0
2017-01-19 09:30:00,120.13,120.25,119.78,119.96,8793.0,110.9891,111.0999,110.6657,110.832,8793.0
2017-01-19 09:35:00,120.07,120.26,120.0,120.24,1900.0,110.9336,111.1092,110.869,111.0907,1900.0
2017-01-19 09:40:00,120.33,120.33,120.17,120.19,1650.0,111.1739,111.1739,111.026,111.0445,1650.0
2017-01-19 09:45:00,120.16,120.3,120.12,120.15,1200.0,111.0168,111.1461,110.9798,111.0075,1200.0
2017-01-19 09:50:00,120.05,120.18,120.05,120.11,3570.0,110.9152,111.0353,110.9152,110.9706,3570.0
2017-01-19 09:55:00,120.1,120.22,120.1,120.11,2431.0,110.9614,111.0722,110.9614,110.9706,2431.0
2017-01-19 10:00:00,120.11,120.25,120.04,120.1,7941.0,110.9706,111.0999,110.9059,110.9614,7941.0
2017-01-19 10:05:00,120.08,120.1,120.04,120.08,3101.0,110.9429,110.9614,110.9059,110.9429,3101.0
2017-01-19 10:10:00,120.08,120.2,120.07,120.12,3280.0,110.9429,111.0537,110.9336,110.9798,3280.0
2017-01-19 10:15:00,120.11,120.17,120.06,120.17,1750.0,110.9706,111.026,110.9244,111.026,1750.0
2017-01-19 10:20:00,120.2,120.21,120.12,120.12,6359.0,111.0537,111.063,110.9798,110.9798,6359.0
2017-01-19 10:25:00,120.12,120.18,120.12,120.16,5400.0,110.9798,111.0353,110.9798,111.0168,5400.0
2017-01-19 10:30:00,120.16,120.17,120.09,120.15,5020.0,111.0168,111.026,110.9521,111.0075,5020.0
2017-01-19 10:35:00,120.11,120.17,120.03,120.13,7220.0,110.9706,111.026,110.8967,110.9891,7220.0
2017-01-19 10:40:00,120.14,120.14,119.98,120.07,7077.0,110.9983,110.9983,110.8505,110.9336,7077.0
2017-01-19 10:45:00,120.07,120.07,119.98,120.01,2273.0,110.9336,110.9336,110.8505,110.8782,2273.0
2017-01-19 10:50:00,120.06,120.09,120.0,120.09,1671.0,110.9244,110.9521,110.869,110.9521,1671.0
2017-01-19 10:55:00,120.05,120.17,120.0,120.16,4078.0,110.9152,111.026,110.869,111.0168,4078.0
2017-01-19 11:00:00,120.14,120.19,120.09,120.15,10265.0,110.9983,111.0445,110.9521,111.0075,10265.0
2017-01-19 11:05:00,120.16,120.19,120.12,120.12,1120.0,111.0168,111.0445,110.9798,110.9798,1120.0
2017-01-19 11:10:00,120.17,120.17,120.04,120.1,3850.0,111.026,111.026,110.9059,110.9614,3850.0
2017-01-19 11:15:00,120.14,120.23,120.11,120.23,4734.0,110.9983,111.0815,110.9706,111.0815,4734.0
2017-01-19 11:20:00,120.23,120.43,120.23,120.43,4022.0,111.0815,111.2662,111.0815,111.2662,4022.0
2017-01-19 11:25:00,120.43,120.48,120.4,120.48,2645.0,111.2662,111.3124,111.2385,111.3124,2645.0
2017-01-19 11:30:00,120.48,120.49,120.39,120.48,7298.0,111.3124,111.3217,111.2293,111.3124,7298.0
2017-01-19 11:35:00,120.47,120.62,120.47,120.58,10481.0,111.3032,111.4418,111.3032,111.4048,10481.0
2017-01-19 11:40:00,120.55,120.7,120.5,120.7,3700.0,111.3771,111.5157,111.3309,111.5157,3700.0
2017-01-19 11:45:00,120.72,120.77,120.68,120.71,2938.0,111.5342,111.5804,111.4972,111.5249,2938.0
2017-01-19 11:50:00,120.7,120.83,120.69,120.83,2900.0,111.5157,111.6358,111.5065,111.6358,2900.0
2017-01-19 11:55:00,120.79,120.79,120.7,120.71,2800.0,111.5988,111.5988,111.5157,111.5249,2800.0
2017-01-19 12:00:00,120.69,120.77,120.62,120.67,2600.0,111.5065,111.5804,111.4418,111.488,2600.0
2017-01-19 12:05:00,120.68,120.68,120.44,120.45,3404.0,111.4972,111.4972,111.2755,111.2847,3404.0
2017-01-19 12:10:00,120.48,120.54,120.42,120.43,2600.0,111.3124,111.3679,111.257,111.2662,2600.0
2017-01-19 12:15:00,120.44,120.44,120.28,120.33,8647.0,111.2755,111.2755,111.1277,111.1739,8647.0
2017-01-19 12:20:00,120.29,120.33,120.25,120.27,5923.0,111.1369,111.1739,111.0999,111.1184,5923.0
2017-01-19 12:25:00,120.29,120.32,120.24,120.3,4066.0,111.1369,111.1646,111.0907,111.1461,4066.0
2017-01-19 12:30:00,120.26,120.35,120.26,120.33,2600.0,111.1092,111.1923,111.1092,111.1739,2600.0
2017-01-19 12:35:00,120.36,120.37,120.34,120.34,812.0,111.2016,111.2108,111.1831,111.1831,812.0
2017-01-19 12:40:00,120.36,120.44,120.33,120.44,2435.0,111.2016,111.2755,111.1739,111.2755,2435.0
2017-01-19 12:45:00,120.45,120.48,120.42,120.45,1566.0,111.2847,111.3124,111.257,111.2847,1566.0
2017-01-19 12:50:00,120.48,120.5,120.45,120.46,1193.0,111.3124,111.3309,111.2847,111.294,1193.0
2017-01-19 12:55:00,120.46,120.6,120.45,120.59,4113.0,111.294,111.4233,111.2847,111.4141,4113.0
2017-01-19 13:00:00,120.55,120.56,120.48,120.56,4095.0,111.3771,111.3864,111.3124,111.3864,4095.0
2017-01-19 13:05:00,120.55,120.57,120.47,120.57,3702.0,111.3771,111.3956,111.3032,111.3956,3702.0
2017-01-19 13:10:00,120.6,120.64,120.54,120.55,2000.0,111.4233,111.4603,111.3679,111.3771,2000.0
2017-01-19 13:15:00,120.56,120.64,120.55,120.58,1331.0,111.3864,111.4603,111.3771,111.4048,1331.0
2017-01-19 13:20:00,120.53,120.65,120.53,120.57,1905.0,111.3586,111.4695,111.3586,111.3956,1905.0
2017-01-19 13:25:00,120.52,120.55,120.49,120.49,1300.0,111.3494,111.3771,111.3217,111.3217,1300.0
2017-01-19 13:30:00,120.54,120.55,120.48,120.55,2320.0,111.3679,111.3771,111.3124,111.3771,2320.0
2017-01-19 13:35:00,120.55,120.56,120.48,120.49,2727.0,111.3771,111.3864,111.3124,111.3217,2727.0
2017-01-19 13:40:00,120.49,120.52,120.4,120.52,7806.0,111.3217,111.3494,111.2385,111.3494,7806.0
2017-01-19 13:45:00,120.49,120.57,120.49,120.49,1800.0,111.3217,111.3956,111.3217,111.3217,1800.0
2017-01-19 13:50:00,120.49,120.51,120.42,120.46,3298.0,111.3217,111.3402,111.257,111.294,3298.0
2017-01-19 13:55:00,120.48,120.48,120.42,120.42,1700.0,111.3124,111.3124,111.257,111.257,1700.0
2017-01-19 14:00:00,120.4,120.52,120.4,120.5,2612.0,111.2385,111.3494,111.2385,111.3309,2612.0
2017-01-19 14:05:00,120.48,120.49,120.22,120.24,2400.0,111.3124,111.3217,111.0722,111.0907,2400.0
2017-01-19 14:10:00,120.14,120.21,120.05,120.09,1200.0,110.9983,111.063,110.9152,110.9521,1200.0
2017-01-19 14:15:00,120.03,120.1,119.98,120.05,3529.0,110.8967,110.9614,110.8505,110.9152,3529.0
2017-01-19 14:20:00,120.02,120.25,119.99,120.25,5017.0,110.8874,111.0999,110.8597,111.0999,5017.0
2017-01-19 14:25:00,120.27,120.32,120.15,120.18,3026.0,111.1184,111.1646,111.0075,111.0353,3026.0
2017-01-19 14:30:00,120.15,120.15,120.04,120.06,3403.0,111.0075,111.0075,110.9059,110.9244,3403.0
2017-01-19 14:35:00,120.07,120.18,120.07,120.09,9712.0,110.9336,111.0353,110.9336,110.9521,9712.0
2017-01-19 14:40:00,120.11,120.23,120.1,120.22,9524.0,110.9706,111.0815,110.9614,111.0722,9524.0
2017-01-19 14:45:00,120.19,120.29,120.15,120.2,9632.0,111.0445,111.1369,111.0075,111.0537,9632.0
2017-01-19 14:50:00,120.2,120.36,120.19,120.31,28878.0,111.0537,111.2016,111.0445,111.1554,28878.0
2017-01-19 14:55:00,120.32,120.49,120.3,120.41,28590.0,111.1646,111.3217,111.1461,111.2478,28590.0
2017-01-19 15:00:00,120.36,120.5,120.35,120.48,19625.0,111.2016,111.3309,111.1923,111.3124,19625.0
2017-01-19 15:05:00,120.49,120.51,120.39,120.49,39040.0,111.3217,111.3402,111.2293,111.3217,39040.0
2017-01-19 15:10:00,120.47,120.62,120.46,120.53,26060.0,111.3032,111.4418,111.294,111.3586,26060.0
2017-01-19 15:15:00,120.53,120.63,120.48,120.56,9431.0,111.3586,111.451,111.3124,111.3864,9431.0
2017-01-19 15:20:00,120.56,120.87,120.56,120.87,18967.0,111.3864,111.6728,111.3864,111.6728,18967.0
2017-01-19 15:25:00,120.85,120.85,120.58,120.59,26115.0,111.6543,111.6543,111.4048,111.4141,26115.0
2017-01-19 15:30:00,120.59,120.61,120.39,120.4,13470.0,111.4141,111.4325,111.2293,111.2385,13470.0
2017-01-19 15:35:00,120.41,120.43,120.37,120.4,12836.0,111.2478,111.2662,111.2108,111.2385,12836.0
2017-01-19 15:40:00,120.42,120.48,120.36,120.38,7959.0,111.257,111.3124,111.2016,111.22,7959.0
2017-01-19 15:45:00,120.37,120.37,120.24,120.24,17216.0,111.2108,111.2108,111.0907,111.0907,17216.0
2017-01-19 15:50:00,120.25,120.34,120.25,120.3,22187.0,111.0999,111.1831,111.0999,111.1461,22187.0
2017-01-19 15:55:00,120.32,120.38,120.21,120.21,57833.0,111.1646,111.22,111.063,111.063,57833.0
2017-01-20 09:30:00,119.8,120.09,119.2,119.35,92871.0,110.6842,110.9521,110.1298,110.2684,92871.0
2017-01-20 09:35:00,119.35,119.85,119.0,119.0,4520.0,110.2684,110.7304,109.9451,109.9451,4520.0
2017-01-20 09:40:00,119.14,119.16,118.5,118.66,18118.0,110.0744,110.0929,109.4831,109.6309,18118.0
2017-01-20 09:45:00,118.68,118.71,117.85,118.0,29320.0,109.6494,109.6771,108.8826,109.0211,29320.0
2017-01-20 09:50:00,117.98,117.98,117.35,117.57,47793.0,109.0027,109.0027,108.4206,108.6239,47793.0
2017-01-20 09:55:00,117.59,117.93,117.45,117.83,37262.0,108.6423,108.9565,108.513,108.8641,37262.0
2017-01-20 10:00:00,117.8,118.31,117.8,117.99,27260.0,108.8364,109.3076,108.8364,109.0119,27260.0
2017-01-20 10:05:00,118.04,118.11,117.72,117.87,13370.0,109.0581,109.1228,108.7625,108.901,13370.0
2017-01-20 10:10:00,117.86,118.05,117.82,117.82,16453.0,108.8918,109.0673,108.8548,108.8548,16453.0
2017-01-20 10:15:00,117.83,118.01,117.6,117.99,22512.0,108.8641,109.0304,108.6516,109.0119,22512.0
2017-01-20 10:20:00,117.99,118.04,117.64,117.64,21733.0,109.0119,109.0581,108.6885,108.6885,21733.0
2017-01-20 10:25:00,117.6,117.72,117.47,117.55,21616.0,108.6516,108.7625,108.5315,108.6054,21616.0
2017-01-20 10:30:00,117.54,117.74,117.51,117.7,11650.0,108.5961,108.7809,108.5684,108.744,11650.0
2017-01-20 10:35:00,117.72,117.72,117.43,117.48,24383.0,108.7625,108.7625,108.4945,108.5407,24383.0
2017-01-20 10:40:00,117.54,117.65,117.2,117.2,24865.0,108.5961,108.6978,108.282,108.282,24865.0
2017-01-20 10:45:00,117.16,117.16,116.8,116.84,8561.0,108.2451,108.2451,107.9125,107.9494,8561.0
2017-01-20 10:50:00,116.89,117.22,116.69,117.11,22804.0,107.9956,108.3005,107.8108,108.1989,22804.0
2017-01-20 10:55:00,117.15,117.17,116.97,117.06,25708.0,108.2358,108.2543,108.0695,108.1527,25708.0
2017-01-20 11:00:00,117.06,117.11,116.92,117.09,13535.0,108.1527,108.1989,108.0233,108.1804,13535.0
2017-01-20 11:05:00,117.1,117.3,117.03,117.23,17932.0,108.1896,108.3744,108.125,108.3097,17932.0
2017-01-20 11:10:00,117.21,117.34,117.11,117.29,21925.0,108.2913,108.4114,108.1989,108.3652,21925.0
2017-01-20 11:15:00,117.25,117.37,117.2,117.2,7293.0,108.3282,108.4391,108.282,108.282,7293.0
2017-01-20 11:20:00,117.24,117.45,117.2,117.4,15679.0,108.319,108.513,108.282,108.4668,15679.0
2017-01-20 11:25:00,117.43,117.68,117.42,117.42,20441.0,108.4945,108.7255,108.4853,108.4853,20441.0
2017-01-20 11:30:00,117.49,117.62,117.4,117.59,14296.0,108.55,108.6701,108.4668,108.6423,14296.0
2017-01-20 11:35:00,117.6,117.62,117.49,117.54,13095.0,108.6516,108.6701,108.55,108.5961,13095.0
2017-01-20 11:40:00,117.49,117.67,117.43,117.67,17085.0,108.55,108.7163,108.4945,108.7163,17085.0
2017-01-20 11:45:00,117.66,117.66,117.55,117.62,4989.0,108.707,108.707,108.6054,108.6701,4989.0
2017-01-20 11:50:00,117.58,117.66,117.58,117.63,11073.0,108.6331,108.707,108.6331,108.6793,11073.0
2017-01-20 11:55:00,117.6,117.69,117.55,117.66,8200.0,108.6516,108.7347,108.6054,108.707,8200.0
2017-01-20 12:00:00,117.65,117.88,117.65,117.78,5675.0,108.6978,108.9103,108.6978,108.8179,5675.0
2017-01-20 12:05:00,117.73,117.74,117.34,117.68,8194.0,108.7717,108.7809,108.4114,108.7255,8194.0
2017-01-20 12:10:00,117.65,117.69,117.42,117.43,12480.0,108.6978,108.7347,108.4853,108.4945,12480.0
2017-01-20 12:15:00,117.41,117.5,117.32,117.5,7125.0,108.476,108.5592,108.3929,108.5592,7125.0
2017-01-20 12:20:00,117.42,117.48,117.31,117.4,6888.0,108.4853,108.5407,108.3836,108.4668,6888.0
2017-01-20 12:25:00,117.46,117.5,117.39,117.5,6220.0,108.5222,108.5592,108.4576,108.5592,6220.0
2017-01-20 12:30:00,117.49,117.51,117.35,117.47,12375.0,108.55,108.5684,108.4206,108.5315,12375.0
2017-01-20 12:35:00,117.44,117.46,117.34,117.39,2627.0,108.5038,108.5222,108.4114,108.4576,2627.0
2017-01-20 12:40:00,117.4,117.55,117.37,117.53,6154.0,108.4668,108.6054,108.4391,108.5869,6154.0
2017-01-20 12:45:00,117.5,117.62,117.47,117.54,13556.0,108.5592,108.6701,108.5315,108.5961,13556.0
2017-01-20 12:50:00,117.54,117.58,117.41,117.44,7554.0,108.5961,108.6331,108.476,108.5038,7554.0
2017-01-20 12:55:00,117.46,117.46,117.35,117.43,2820.0,108.5222,108.5222,108.4206,108.4945,2820.0
2017-01-20 13:00:00,117.59,117.59,117.49,117.5,8600.0,108.6423,108.6423,108.55,108.5592,8600.0
2017-01-20 13:05:00,117.63,117.82,117.63,117.82,4500.0,108.6793,108.8548,108.6793,108.8548,4500.0
2017-01-20 13:10:00,117.75,117.82,117.61,117.63,3538.0,108.7902,108.8548,108.6608,108.6793,3538.0
2017-01-20 13:15:00,117.63,117.83,117.63,117.83,10805.0,108.6793,108.8641,108.6793,108.8641,10805.0
2017-01-20 13:20:00,117.83,117.83,117.75,117.81,6034.0,108.8641,108.8641,108.7902,108.8456,6034.0
2017-01-20 13:25:00,117.83,118.02,117.77,118.02,8350.0,108.8641,109.0396,108.8086,109.0396,8350.0
2017-01-20 13:30:00,118.02,118.05,117.81,117.83,8882.0,109.0396,109.0673,108.8456,108.8641,8882.0
2017-01-20 13:35:00,117.83,117.84,117.76,117.76,2101.0,108.8641,108.8733,108.7994,108.7994,2101.0
2017-01-20 13:40:00,117.79,117.79,117.73,117.76,6646.0,108.8271,108.8271,108.7717,108.7994,6646.0
2017-01-20 13:45:00,117.76,117.76,117.57,117.57,5439.0,108.7994,108.7994,108.6239,108.6239,5439.0
2017-01-20 13:50:00,117.59,117.62,117.49,117.49,19830.0,108.6423,108.6701,108.55,108.55,19830.0
2017-01-20 13:55:00,117.49,117.55,117.49,117.5,6648.0,108.55,108.6054,108.55,108.5592,6648.0
2017-01-20 14:00:00,117.5,117.74,117.5,117.74,5249.0,108.5592,108.7809,108.5592,108.7809,5249.0
2017-01-20 14:05:00,117.71,117.81,117.69,117.74,10701.0,108.7532,108.8456,108.7347,108.7809,10701.0
2017-01-20 14:10:00,117.73,117.73,117.62,117.67,4687.0,108.7717,108.7717,108.6701,108.7163,4687.0
2017-01-20 14:15:00,117.65,117.68,117.63,117.65,8871.0,108.6978,108.7255,108.6793,108.6978,8871.0
2017-01-20 14:20:00,117.64,117.65,117.52,117.55,8625.0,108.6885,108.6978,108.5777,108.6054,8625.0
2017-01-20 14:25:00,117.57,117.62,117.53,117.57,5620.0,108.6239,108.6701,108.5869,108.6239,5620.0
2017-01-20 14:30:00,117.61,117.61,117.52,117.52,3402.0,108.6608,108.6608,108.5777,108.5777,3402.0
2017-01-20 14:35:00,117.53,117.58,117.49,117.56,26983.0,108.5869,108.6331,108.55,108.6146,26983.0
2017-01-20 14:40:00,117.55,117.56,117.49,117.56,5520.0,108.6054,108.6146,108.55,108.6146,5520.0
2017-01-20 14:45:00,117.59,117.6,117.53,117.55,12422.0,108.6423,108.6516,108.5869,108.6054,12422.0
2017-01-20 14:50:00,117.55,117.78,117.55,117.74,12310.0,108.6054,108.8179,108.6054,108.7809,12310.0
2017-01-20 14:55:00,117.79,117.92,117.74,117.89,12086.0,108.8271,108.9472,108.7809,108.9195,12086.0
2017-01-20 15:00:00,117.9,118.04,117.89,118.0,9595.0,108.9288,109.0581,108.9195,109.0211,9595.0
2017-01-20 15:05:00,118.01,118.14,117.98,118.1,11092.0,109.0304,109.1505,109.0027,109.1135,11092.0
2017-01-20 15:10:00,118.11,118.14,118.03,118.05,8056.0,109.1228,109.1505,109.0489,109.0673,8056.0
2017-01-20 15:15:00,118.05,118.13,118.0,118.03,14290.0,109.0673,109.1413,109.0211,109.0489,14290.0
2017-01-20 15:20:00,118.02,118.04,117.89,117.95,16661.0,109.0396,109.0581,108.9195,108.975,16661.0
2017-01-20 15:25:00,117.94,117.96,117.79,117.82,21700.0,108.9657,108.9842,108.8271,108.8548,21700.0
2017-01-20 15:30:00,117.82,117.82,117.74,117.75,11581.0,108.8548,108.8548,108.7809,108.7902,11581.0
2017-01-20 15:35:00,117.77,117.98,117.76,117.97,22059.0,108.8086,109.0027,108.7994,108.9934,22059.0
2017-01-20 15:40:00,117.95,117.99,117.92,117.97,11319.0,108.975,109.0119,108.9472,108.9934,11319.0
2017-01-20 15:45:00,117.97,118.12,117.96,118.11,23776.0,108.9934,109.132,108.9842,109.1228,23776.0
2017-01-20 15:50:00,118.11,118.14,117.96,117.97,40389.0,109.1228,109.1505,108.9842,108.9934,40389.0
2017-01-20 15:55:00,117.98,118.15,117.96,118.09,64310.0,109.0027,109.1597,108.9842,109.1043,64310.0
2017-01-23 09:30:00,117.77,117.9,117.52,117.89,6878.0,108.8086,108.9288,108.5777,108.9195,6878.0
2017-01-23 09:35:00,117.82,118.09,117.74,117.95,5039.0,108.8548,109.1043,108.7809,108.975,5039.0
2017-01-23 09:40:00,118.0,118.24,117.92,117.96,9680.0,109.0211,109.2429,108.9472,108.9842,9680.0
2017-01-23 09:45:00,118.01,118.15,117.94,118.13,10704.0,109.0304,109.1597,108.9657,109.1413,10704.0
2017-01-23 09:50:00,118.05,118.07,117.85,117.95,9656.0,109.0673,109.0858,108.8826,108.975,9656.0
2017-01-23 09:55:00,117.88,118.07,117.85,118.04,7450.0,108.9103,109.0858,108.8826,109.0581,7450.0
2017-01-23 10:00:00,118.11,118.17,118.09,118.15,2920.0,109.1228,109.1782,109.1043,109.1597,2920.0
2017-01-23 10:05:00,118.07,118.09,117.99,118.02,5097.0,109.0858,109.1043,109.0119,109.0396,5097.0
2017-01-23 10:10:00,117.97,118.1,117.96,118.06,12024.0,108.9934,109.1135,108.9842,109.0766,12024.0
2017-01-23 10:15:00,118.03,118.28,117.98,118.03,8896.0,109.0489,109.2798,109.0027,109.0489,8896.0
2017-01-23 10:20:00,118.0,118.16,117.98,118.01,7800.0,109.0211,109.169,109.0027,109.0304,7800.0
2017-01-23 10:25:00,118.0,118.11,117.88,117.94,19463.0,109.0211,109.1228,108.9103,108.9657,19463.0
2017-01-23 10:30:00,117.93,117.97,117.69,117.75,9320.0,108.9565,108.9934,108.7347,108.7902,9320.0
2017-01-23 10:35:00,117.73,117.77,117.67,117.77,8797.0,108.7717,108.8086,108.7163,108.8086,8797.0
2017-01-23 10:40:00,117.76,117.93,117.76,117.87,6953.0,108.7994,108.9565,108.7994,108.901,6953.0
2017-01-23 10:45:00,117.84,117.91,117.83,117.85,3333.0,108.8733,108.938,108.8641,108.8826,3333.0
2017-01-23 10:50:00,117.84,117.92,117.81,117.81,2467.0,108.8733,108.9472,108.8456,108.8456,2467.0
2017-01-23 10:55:00,117.83,117.83,117.75,117.82,4400.0,108.8641,108.8641,108.7902,108.8548,4400.0
2017-01-23 11:00:00,117.85,118.0,117.84,117.93,7198.0,108.8826,109.0211,108.8733,108.9565,7198.0
2017-01-23 11:05:00,117.92,118.02,117.9,118.02,9749.0,108.9472,109.0396,108.9288,109.0396,9749.0
2017-01-23 11:10:00,118.01,118.1,117.95,117.97,7550.0,109.0304,109.1135,108.975,108.9934,7550.0
2017-01-23 11:15:00,118.01,118.15,118.01,118.15,3500.0,109.0304,109.1597,109.0304,109.1597,3500.0
2017-01-23 11:20:00,118.13,118.13,118.01,118.01,1400.0,109.1413,109.1413,109.0304,109.0304,1400.0
2017-01-23 11:25:00,117.96,118.06,117.92,118.06,2000.0,108.9842,109.0766,108.9472,109.0766,2000.0
2017-01-23 11:30:00,118.11,118.13,118.02,118.06,4891.0,109.1228,109.1413,109.0396,109.0766,4891.0
2017-01-23 11:35:00,118.08,118.08,117.98,118.0,2665.0,109.0951,109.0951,109.0027,109.0211,2665.0
2017-01-23 11:40:00,118.0,118.09,117.97,118.09,5138.0,109.0211,109.1043,108.9934,109.1043,5138.0
2017-01-23 11:45:00,118.09,118.1,117.92,117.92,4874.0,109.1043,109.1135,108.9472,108.9472,4874.0
2017-01-23 11:50:00,117.9,117.98,117.88,117.98,4201.0,108.9288,109.0027,108.9103,109.0027,4201.0
2017-01-23 11:55:00,117.95,118.05,117.95,118.05,1600.0,108.975,109.0673,108.975,109.0673,1600.0
2017-01-23 12:00:00,118.08,118.08,117.99,118.05,2700.0,109.0951,109.0951,109.0119,109.0673,2700.0
2017-01-23 12:05:00,118.03,118.03,117.93,117.98,3927.0,109.0489,109.0489,108.9565,109.0027,3927.0
2017-01-23 12:10:00,117.95,118.01,117.92,118.01,2812.0,108.975,109.0304,108.9472,109.0304,2812.0
2017-01-23 12:15:00,118.02,118.07,117.95,118.04,1000.0,109.0396,109.0858,108.975,109.0581,1000.0
2017-01-23 12:20:00,118.07,118.19,118.07,118.19,2929.0,109.0858,109.1967,109.0858,109.1967,2929.0
2017-01-23 12:25:00,118.11,118.16,118.1,118.13,1100.0,109.1228,109.169,109.1135,109.1413,1100.0
2017-01-23 12:30:00,118.1,118.21,118.06,118.21,4674.0,109.1135,109.2152,109.0766,109.2152,4674.0
2017-01-23 12:35:00,118.15,118.17,118.11,118.11,2300.0,109.1597,109.1782,109.1228,109.1228,2300.0
2017-01-23 12:40:00,118.14,118.14,118.06,118.14,3624.0,109.1505,109.1505,109.0766,109.1505,3624.0
2017-01-23 12:45:00,118.11,118.11,118.05,118.11,1900.0,109.1228,109.1228,109.0673,109.1228,1900.0
2017-01-23 12:50:00,118.11,118.13,118.09,118.09,1450.0,109.1228,109.1413,109.1043,109.1043,1450.0
2017-01-23 12:55:00,118.07,118.13,118.02,118.09,5503.0,109.0858,109.1413,109.0396,109.1043,5503.0
2017-01-23 13:00:00,118.13,118.17,118.11,118.17,700.0,109.1413,109.1782,109.1228,109.1782,700.0
2017-01-23 13:05:00,118.12,118.12,118.04,118.04,1286.0,109.132,109.132,109.0581,109.0581,1286.0
2017-01-23 13:10:00,118.04,118.07,117.96,117.96,1890.0,109.0581,109.0858,108.9842,108.9842,1890.0
2017-01-23 13:15:00,117.96,118.02,117.96,118.0,2700.0,108.9842,109.0396,108.9842,109.0211,2700.0
2017-01-23 13:20:00,117.97,118.09,117.97,118.02,1800.0,108.9934,109.1043,108.9934,109.0396,1800.0
2017-01-23 13:25:00,118.01,118.02,117.94,118.02,1650.0,109.0304,109.0396,108.9657,109.0396,1650.0
2017-01-23 13:30:00,118.0,118.2,118.0,118.2,2200.0,109.0211,109.2059,109.0211,109.2059,2200.0
2017-01-23 13:35:00,118.2,118.29,118.19,118.19,1800.0,109.2059,109.2891,109.1967,109.1967,1800.0
2017-01-23 13:40:00,118.25,118.25,118.14,118.14,1824.0,109.2521,109.2521,109.1505,109.1505,1824.0
2017-01-23 13:45:00,118.12,118.12,118.02,118.02,972.0,109.132,109.132,109.0396,109.0396,972.0
2017-01-23 13:50:00,118.06,118.06,117.96,118.0,4402.0,109.0766,109.0766,108.9842,109.0211,4402.0
2017-01-23 13:55:00,117.97,118.07,117.88,118.01,3151.0,108.9934,109.0858,108.9103,109.0304,3151.0
2017-01-23 14:00:00,118.05,118.09,118.02,118.02,1500.0,109.0673,109.1043,109.0396,109.0396,1500.0
2017-01-23 14:05:00,118.02,118.15,117.95,118.13,5522.0,109.0396,109.1597,108.975,109.1413,5522.0
2017-01-23 14:10:00,118.11,118.11,117.98,118.0,3886.0,109.1228,109.1228,109.0027,109.0211,3886.0
2017-01-23 14:15:00,118.0,118.0,117.92,117.97,2435.0,109.0211,109.0211,108.9472,108.9934,2435.0
2017-01-23 14:20:00,117.93,117.95,117.85,117.85,2734.0,108.9565,108.975,108.8826,108.8826,2734.0
2017-01-23 14:25:00,117.84,117.97,117.82,117.97,5500.0,108.8733,108.9934,108.8548,108.9934,5500.0
2017-01-23 14:30:00,117.98,118.03,117.98,117.98,2531.0,109.0027,109.0489,109.0027,109.0027,2531.0
2017-01-23 14:35:00,117.97,118.05,117.95,118.04,3887.0,108.9934,109.0673,108.975,109.0581,3887.0
2017-01-23 14:40:00,118.05,118.07,117.94,118.02,3551.0,109.0673,109.0858,108.9657,109.0396,3551.0
2017-01-23 14:45:00,118.06,118.11,118.01,118.01,2370.0,109.0766,109.1228,109.0304,109.0304,2370.0
2017-01-23 14:50:00,118.04,118.05,118.0,118.02,3250.0,109.0581,109.0673,109.0211,109.0396,3250.0
2017-01-23 14:55:00,118.03,118.09,118.02,118.02,3701.0,109.0489,109.1043,109.0396,109.0396,3701.0
2017-01-23 15:00:00,118.02,118.05,117.97,117.97,10660.0,109.0396,109.0673,108.9934,108.9934,10660.0
2017-01-23 15:05:00,117.98,118.0,117.96,117.98,4115.0,109.0027,109.0211,108.9842,109.0027,4115.0
2017-01-23 15:10:00,117.98,118.03,117.91,118.0,12100.0,109.0027,109.0489,108.938,109.0211,12100.0
2017-01-23 15:15:00,118.01,118.03,117.97,118.03,1656.0,109.0304,109.0489,108.9934,109.0489,1656.0
2017-01-23 15:20:00,118.01,118.14,118.01,118.14,3200.0,109.0304,109.1505,109.0304,109.1505,3200.0
2017-01-23 15:25:00,118.15,118.16,118.03,118.03,3351.0,109.1597,109.169,109.0489,109.0489,3351.0
2017-01-23 15:30:00,118.06,118.14,118.05,118.12,4100.0,109.0766,109.1505,109.0673,109.132,4100.0
2017-01-23 15:35:00,118.1,118.2,118.1,118.17,8036.0,109.1135,109.2059,109.1135,109.1782,8036.0
2017-01-23 15:40:00,118.17,118.23,118.17,118.2,8235.0,109.1782,109.2336,109.1782,109.2059,8235.0
2017-01-23 15:45:00,118.17,118.2,118.11,118.17,14667.0,109.1782,109.2059,109.1228,109.1782,14667.0
2017-01-23 15:50:00,118.16,118.16,118.03,118.06,16369.0,109.169,109.169,109.0489,109.0766,16369.0
2017-01-23 15:55:00,118.06,118.18,118.06,118.16,21452.0,109.0766,109.1874,109.0766,109.169,21452.0
2017-01-24 09:30:00,118.22,118.28,118.22,118.28,4701.0,109.2244,109.2798,109.2244,109.2798,4701.0
2017-01-24 09:35:00,118.19,118.4,118.18,118.19,3284.0,109.1967,109.3907,109.1874,109.1967,3284.0
2017-01-24 09:40:00,118.22,118.25,118.08,118.08,2200.0,109.2244,109.2521,109.0951,109.0951,2200.0
2017-01-24 09:45:00,118.15,118.27,118.03,118.11,3900.0,109.1597,109.2706,109.0489,109.1228,3900.0
2017-01-24 09:50:00,118.1,118.16,117.86,118.08,5890.0,109.1135,109.169,108.8918,109.0951,5890.0
2017-01-24 09:55:00,118.07,118.11,117.91,118.0,33270.0,109.0858,109.1228,108.938,109.0211,33270.0
2017-01-24 10:00:00,117.96,117.96,117.67,117.78,5376.0,108.9842,108.9842,108.7163,108.8179,5376.0
2017-01-24 10:05:00,117.8,117.86,117.71,117.8,7689.0,108.8364,108.8918,108.7532,108.8364,7689.0
2017-01-24 10:10:00,117.8,117.91,117.72,117.85,5000.0,108.8364,108.938,108.7625,108.8826,5000.0
2017-01-24 10:15:00,117.84,117.84,117.71,117.74,3600.0,108.8733,108.8733,108.7532,108.7809,3600.0
2017-01-24 10:20:00,117.75,117.9,117.74,117.9,2900.0,108.7902,108.9288,108.7809,108.9288,2900.0
2017-01-24 10:25:00,117.92,117.92,117.75,117.79,3545.0,108.9472,108.9472,108.7902,108.8271,3545.0
2017-01-24 10:30:00,117.79,117.83,117.76,117.82,3800.0,108.8271,108.8641,108.7994,108.8548,3800.0
2017-01-24 10:35:00,117.82,117.84,117.68,117.71,4082.0,108.8548,108.8733,108.7255,108.7532,4082.0
2017-01-24 10:40:00,117.68,117.73,117.63,117.67,3445.0,108.7255,108.7717,108.6793,108.7163,3445.0
2017-01-24 10:45:00,117.66,117.73,117.61,117.63,5640.0,108.707,108.7717,108.6608,108.6793,5640.0
2017-01-24 10:50:00,117.62,117.7,117.58,117.69,5200.0,108.6701,108.744,108.6331,108.7347,5200.0
2017-01-24 10:55:00,117.65,117.72,117.58,117.69,3702.0,108.6978,108.7625,108.6331,108.7347,3702.0
2017-01-24 11:00:00,117.62,117.74,117.62,117.7,5400.0,108.6701,108.7809,108.6701,108.744,5400.0
2017-01-24 11:05:00,117.69,117.7,117.58,117.63,13277.0,108.7347,108.744,108.6331,108.6793,13277.0
2017-01-24 11:10:00,117.62,117.63,117.48,117.56,20706.0,108.6701,108.6793,108.5407,108.6146,20706.0
2017-01-24 11:15:00,117.56,117.59,117.48,117.5,4932.0,108.6146,108.6423,108.5407,108.5592,4932.0
2017-01-24 11:20:00,117.52,117.56,117.47,117.52,8400.0,108.5777,108.6146,108.5315,108.5777,8400.0
2017-01-24 11:25:00,117.53,117.57,117.48,117.48,6692.0,108.5869,108.6239,108.5407,108.5407,6692.0
2017-01-24 11:30:00,117.49,117.6,117.49,117.51,4600.0,108.55,108.6516,108.55,108.5684,4600.0
2017-01-24 11:35:00,117.54,117.59,117.5,117.56,3234.0,108.5961,108.6423,108.5592,108.6146,3234.0
2017-01-24 11:40:00,117.52,117.57,117.47,117.47,4904.0,108.5777,108.6239,108.5315,108.5315,4904.0
2017-01-24 11:45:00,117.52,117.55,117.48,117.54,4896.0,108.5777,108.6054,108.5407,108.5961,4896.0
2017-01-24 11:50:00,117.56,117.57,117.46,117.52,15249.0,108.6146,108.6239,108.5222,108.5777,15249.0
2017-01-24 11:55:00,117.5,117.57,117.49,117.55,3800.0,108.5592,108.6239,108.55,108.6054,3800.0
2017-01-24 12:00:00,117.56,117.59,117.51,117.58,3100.0,108.6146,108.6423,108.5684,108.6331,3100.0
2017-01-24 12:05:00,117.58,117.6,117.51,117.6,1600.0,108.6331,108.6516,108.5684,108.6516,1600.0
2017-01-24 12:10:00,117.6,117.78,117.6,117.77,4400.0,108.6516,108.8179,108.6516,108.8086,4400.0
2017-01-24 12:15:00,117.77,117.81,117.73,117.81,2450.0,108.8086,108.8456,108.7717,108.8456,2450.0
2017-01-24 12:20:00,117.85,117.86,117.83,117.85,1840.0,108.8826,108.8918,108.8641,108.8826,1840.0
2017-01-24 12:25:00,117.83,117.88,117.78,117.85,6639.0,108.8641,108.9103,108.8179,108.8826,6639.0
2017-01-24 12:30:00,117.86,117.89,117.85,117.88,5549.0,108.8918,108.9195,108.8826,108.9103,5549.0
2017-01-24 12:35:00,117.89,117.9,117.82,117.82,3140.0,108.9195,108.9288,108.8548,108.8548,3140.0
2017-01-24 12:40:00,117.86,117.9,117.83,117.87,3200.0,108.8918,108.9288,108.8641,108.901,3200.0
2017-01-24 12:45:00,117.9,117.9,117.81,117.81,1085.0,108.9288,108.9288,108.8456,108.8456,1085.0
2017-01-24 12:50:00,117.8,117.87,117.79,117.85,6819.0,108.8364,108.901,108.8271,108.8826,6819.0
2017-01-24 12:55:00,117.84,117.87,117.83,117.86,7689.0,108.8733,108.901,108.8641,108.8918,7689.0
2017-01-24 13:00:00,117.86,117.98,117.86,117.97,3700.0,108.8918,109.0027,108.8918,108.9934,3700.0
2017-01-24 13:05:00,117.97,118.18,117.96,118.14,7890.0,108.9934,109.1874,108.9842,109.1505,7890.0
2017-01-24 13:10:00,118.14,118.24,118.13,118.22,6611.0,109.1505,109.2429,109.1413,109.2244,6611.0
2017-01-24 13:15:00,118.23,118.31,118.22,118.27,4435.0,109.2336,109.3076,109.2244,109.2706,4435.0
2017-01-24 13:20:00,118.27,118.35,118.23,118.23,3396.0,109.2706,109.3445,109.2336,109.2336,3396.0
2017-01-24 13:25:00,118.24,118.32,118.22,118.27,4076.0,109.2429,109.3168,109.2244,109.2706,4076.0
2017-01-24 13:30:00,118.34,118.45,118.34,118.41,2423.0,109.3353,109.4369,109.3353,109.3999,2423.0
2017-01-24 13:35:00,118.43,118.44,118.33,118.35,2400.0,109.4184,109.4277,109.326,109.3445,2400.0
2017-01-24 13:40:00,118.38,118.47,118.38,118.46,2000.0,109.3722,109.4554,109.3722,109.4461,2000.0
2017-01-24 13:45:00,118.46,118.47,118.37,118.4,3900.0,109.4461,109.4554,109.363,109.3907,3900.0
2017-01-24 13:50:00,118.4,118.42,118.37,118.38,2338.0,109.3907,109.4092,109.363,109.3722,2338.0
2017-01-24 13:55:00,118.37,118.37,118.27,118.28,3916.0,109.363,109.363,109.2706,109.2798,3916.0
2017-01-24 14:00:00,118.26,118.39,118.26,118.38,7512.0,109.2614,109.3815,109.2614,109.3722,7512.0
2017-01-24 14:05:00,118.38,118.42,118.35,118.42,4356.0,109.3722,109.4092,109.3445,109.4092,4356.0
2017-01-24 14:10:00,118.41,118.41,118.25,118.29,2300.0,109.3999,109.3999,109.2521,109.2891,2300.0
2017-01-24 14:15:00,118.25,118.32,118.24,118.28,3798.0,109.2521,109.3168,109.2429,109.2798,3798.0
2017-01-24 14:20:00,118.31,118.35,118.3,118.32,1579.0,109.3076,109.3445,109.2983,109.3168,1579.0
2017-01-24 14:25:00,118.33,118.36,118.3,118.32,1600.0,109.326,109.3538,109.2983,109.3168,1600.0
2017-01-24 14:30:00,118.32,118.4,118.31,118.4,1700.0,109.3168,109.3907,109.3076,109.3907,1700.0
2017-01-24 14:35:00,118.38,118.39,118.33,118.35,3090.0,109.3722,109.3815,109.326,109.3445,3090.0
2017-01-24 14:40:00,118.36,118.45,118.36,118.42,4325.0,109.3538,109.4369,109.3538,109.4092,4325.0
2017-01-24 14:45:00,118.41,118.47,118.34,118.42,3475.0,109.3999,109.4554,109.3353,109.4092,3475.0
2017-01-24 14:50:00,118.48,118.5,118.47,118.49,2219.0,109.4646,109.4831,109.4554,109.4739,2219.0
2017-01-24 14:55:00,118.5,118.55,118.48,118.54,6550.0,109.4831,109.5293,109.4646,109.5201,6550.0
2017-01-24 15:00:00,118.54,118.66,118.52,118.61,2641.0,109.5201,109.6309,109.5016,109.5847,2641.0
2017-01-24 15:05:00,118.58,118.68,118.58,118.6,9295.0,109.557,109.6494,109.557,109.5755,9295.0
2017-01-24 15:10:00,118.61,118.7,118.61,118.65,7490.0,109.5847,109.6679,109.5847,109.6217,7490.0
2017-01-24 15:15:00,118.65,118.65,118.59,118.61,1892.0,109.6217,109.6217,109.5663,109.5847,1892.0
2017-01-24 15:20:00,118.59,118.59,118.51,118.53,19450.0,109.5663,109.5663,109.4923,109.5108,19450.0
2017-01-24 15:25:00,118.56,118.66,118.56,118.66,24640.0,109.5385,109.6309,109.5385,109.6309,24640.0
2017-01-24 15:30:00,118.68,118.71,118.67,118.71,5283.0,109.6494,109.6771,109.6402,109.6771,5283.0
2017-01-24 15:35:00,118.71,118.76,118.69,118.76,7747.0,109.6771,109.7233,109.6586,109.7233,7747.0
2017-01-24 15:40:00,118.77,118.81,118.72,118.8,7385.0,109.7326,109.7695,109.6864,109.7603,7385.0
2017-01-24 15:45:00,118.8,118.8,118.75,118.78,6884.0,109.7603,109.7603,109.7141,109.7418,6884.0
2017-01-24 15:50:00,118.79,118.81,118.76,118.76,13175.0,109.751,109.7695,109.7233,109.7233,13175.0
2017-01-24 15:55:00,118.77,118.87,118.77,118.87,39011.0,109.7326,109.8249,109.7326,109.8249,39011.0
2017-01-25 09:30:00,119.11,119.66,119.11,119.48,6980.0,110.0467,110.5548,110.0467,110.3885,6980.0
2017-01-25 09:35:00,119.55,119.67,119.24,119.45,8742.0,110.4532,110.5641,110.1668,110.3608,8742.0
2017-01-25 09:40:00,119.49,119.5,119.18,119.37,6938.0,110.3978,110.407,110.1114,110.2869,6938.0
2017-01-25 09:45:00,119.29,119.3,119.06,119.1,10440.0,110.213,110.2222,110.0005,110.0374,10440.0
2017-01-25 09:50:00,119.17,119.17,119.17,119.17,100.0,110.1021,110.1021,110.1021,110.1021,100.0
2017-01-25 09:55:00,119.19,119.2,118.79,118.79,18166.0,110.1206,110.1298,109.751,109.751,18166.0
2017-01-25 10:00:00,118.73,118.89,118.72,118.89,15291.0,109.6956,109.8434,109.6864,109.8434,15291.0
2017-01-25 10:05:00,118.9,118.95,118.6,118.95,40570.0,109.8527,109.8989,109.5755,109.8989,40570.0
2017-01-25 10:10:00,118.95,119.0,118.84,118.9,5058.0,109.8989,109.9451,109.7972,109.8527,5058.0
2017-01-25 10:15:00,118.9,119.13,118.89,119.04,5417.0,109.8527,110.0652,109.8434,109.982,5417.0
2017-01-25 10:20:00,119.09,119.16,119.01,119.16,6339.0,110.0282,110.0929,109.9543,110.0929,6339.0
2017-01-25 10:25:00,119.16,119.16,119.04,119.08,9042.0,110.0929,110.0929,109.982,110.019,9042.0
2017-01-25 10:30:00,119.08,119.13,119.08,119.12,4873.0,110.019,110.0652,110.019,110.0559,4873.0
2017-01-25 10:35:00,119.14,119.17,118.99,118.99,8594.0,110.0744,110.1021,109.9358,109.9358,8594.0
2017-01-25 10:40:00,119.0,119.12,118.99,119.12,9152.0,109.9451,110.0559,109.9358,110.0559,9152.0
2017-01-25 10:45:00,119.1,119.12,119.03,119.11,4027.0,110.0374,110.0559,109.9728,110.0467,4027.0
2017-01-25 10:50:00,119.11,119.15,119.05,119.14,4167.0,110.0467,110.0836,109.9912,110.0744,4167.0
2017-01-25 10:55:00,119.1,119.1,118.99,119.0,3650.0,110.0374,110.0374,109.9358,109.9451,3650.0
2017-01-25 11:00:00,119.0,119.16,118.98,119.14,8160.0,109.9451,110.0929,109.9266,110.0744,8160.0
2017-01-25 11:05:00,119.15,119.15,119.0,119.03,7964.0,110.0836,110.0836,109.9451,109.9728,7964.0
2017-01-25 11:10:00,119.06,119.08,118.98,119.02,2500.0,110.0005,110.019,109.9266,109.9635,2500.0
2017-01-25 11:15:00,119.03,119.05,119.02,119.02,3900.0,109.9728,109.9912,109.9635,109.9635,3900.0
2017-01-25 11:20:00,119.02,119.03,118.92,118.93,3547.0,109.9635,109.9728,109.8711,109.8804,3547.0
2017-01-25 11:25:00,118.91,118.91,118.69,118.69,2988.0,109.8619,109.8619,109.6586,109.6586,2988.0
2017-01-25 11:30:00,118.7,118.7,118.44,118.49,7200.0,109.6679,109.6679,109.4277,109.4739,7200.0
2017-01-25 11:35:00,118.52,118.52,118.43,118.45,3600.0,109.5016,109.5016,109.4184,109.4369,3600.0
2017-01-25 11:40:00,118.47,118.48,118.34,118.38,4750.0,109.4554,109.4646,109.3353,109.3722,4750.0
2017-01-25 11:45:00,118.36,118.42,118.3,118.42,6464.0,109.3538,109.4092,109.2983,109.4092,6464.0
2017-01-25 11:50:00,118.42,118.68,118.42,118.6,5401.0,109.4092,109.6494,109.4092,109.5755,5401.0
2017-01-25 11:55:00,118.59,118.75,118.56,118.69,31212.0,109.5663,109.7141,109.5385,109.6586,31212.0
2017-01-25 12:00:00,118.7,118.73,118.7,118.73,300.0,109.6679,109.6956,109.6679,109.6956,300.0
2017-01-25 12:05:00,118.69,118.81,118.6,118.64,11925.0,109.6586,109.7695,109.5755,109.6124,11925.0
2017-01-25 12:10:00,118.64,118.64,118.54,118.58,1550.0,109.6124,109.6124,109.5201,109.557,1550.0
2017-01-25 12:15:00,118.57,118.57,118.41,118.46,4642.0,109.5478,109.5478,109.3999,109.4461,4642.0
2017-01-25 12:20:00,118.45,118.51,118.33,118.33,10109.0,109.4369,109.4923,109.326,109.326,10109.0
2017-01-25 12:25:00,118.33,118.51,118.33,118.49,5528.0,109.326,109.4923,109.326,109.4739,5528.0
2017-01-25 12:30:00,118.45,118.45,118.4,118.41,1014.0,109.4369,109.4369,109.3907,109.3999,1014.0
2017-01-25 12:35:00,118.41,118.7,118.4,118.61,14543.0,109.3999,109.6679,109.3907,109.5847,14543.0
2017-01-25 12:40:00,118.57,118.6,118.47,118.47,2379.0,109.5478,109.5755,109.4554,109.4554,2379.0
2017-01-25 12:45:00,118.47,118.51,118.43,118.49,2200.0,109.4554,109.4923,109.4184,109.4739,2200.0
2017-01-25 12:50:00,118.5,118.66,118.49,118.66,3824.0,109.4831,109.6309,109.4739,109.6309,3824.0
2017-01-25 12:55:00,118.69,118.83,118.65,118.7,6480.0,109.6586,109.788,109.6217,109.6679,6480.0
2017-01-25 13:00:00,118.75,118.8,118.6,118.65,9136.0,109.7141,109.7603,109.5755,109.6217,9136.0
2017-01-25 13:05:00,118.65,118.65,118.63,118.65,704.0,109.6217,109.6217,109.6032,109.6217,704.0
2017-01-25 13:10:00,118.66,118.75,118.64,118.75,3800.0,109.6309,109.7141,109.6124,109.7141,3800.0
2017-01-25 13:15:00,118.81,118.81,118.72,118.77,2700.0,109.7695,109.7695,109.6864,109.7326,2700.0
2017-01-25 13:20:00,118.77,118.78,118.64,118.64,2800.0,109.7326,109.7418,109.6124,109.6124,2800.0
2017-01-25 13:25:00,118.61,118.67,118.61,118.65,500.0,109.5847,109.6402,109.5847,109.6217,500.0
2017-01-25 13:30:00,118.67,118.72,118.62,118.62,5488.0,109.6402,109.6864,109.594,109.594,5488.0
2017-01-25 13:35:00,118.59,118.65,118.59,118.65,7578.0,109.5663,109.6217,109.5663,109.6217,7578.0
2017-01-25 13:40:00,118.68,118.7,118.65,118.65,7713.0,109.6494,109.6679,109.6217,109.6217,7713.0
2017-01-25 13:45:00,118.63,118.64,118.59,118.61,1219.0,109.6032,109.6124,109.5663,109.5847,1219.0
2017-01-25 13:50:00,118.62,118.73,118.62,118.73,5950.0,109.594,109.6956,109.594,109.6956,5950.0
2017-01-25 13:55:00,118.68,118.73,118.63,118.67,4564.0,109.6494,109.6956,109.6032,109.6402,4564.0
2017-01-25 14:00:00,118.65,118.66,118.58,118.61,3110.0,109.6217,109.6309,109.557,109.5847,3110.0
2017-01-25 14:05:00,118.61,118.73,118.47,118.47,130744.0,109.5847,109.6956,109.4554,109.4554,130744.0
2017-01-25 14:10:00,118.47,118.58,118.47,118.54,7654.0,109.4554,109.557,109.4554,109.5201,7654.0
2017-01-25 14:15:00,118.5,118.56,118.5,118.56,5112.0,109.4831,109.5385,109.4831,109.5385,5112.0
2017-01-25 14:20:00,118.53,118.55,118.47,118.47,1600.0,109.5108,109.5293,109.4554,109.4554,1600.0
2017-01-25 14:25:00,118.49,118.49,118.36,118.43,8873.0,109.4739,109.4739,109.3538,109.4184,8873.0
2017-01-25 14:30:00,118.41,118.65,118.39,118.56,13208.0,109.3999,109.6217,109.3815,109.5385,13208.0
2017-01-25 14:35:00,118.55,118.62,118.47,118.54,4665.0,109.5293,109.594,109.4554,109.5201,4665.0
2017-01-25 14:40:00,118.55,118.55,118.45,118.48,2400.0,109.5293,109.5293,109.4369,109.4646,2400.0
2017-01-25 14:45:00,118.49,118.51,118.48,118.48,5777.0,109.4739,109.4923,109.4646,109.4646,5777.0
2017-01-25 14:50:00,118.48,118.5,118.45,118.49,5567.0,109.4646,109.4831,109.4369,109.4739,5567.0
2017-01-25 14:55:00,118.47,118.48,118.39,118.46,7304.0,109.4554,109.4646,109.3815,109.4461,7304.0
2017-01-25 15:00:00,118.47,118.6,118.45,118.58,10067.0,109.4554,109.5755,109.4369,109.557,10067.0
2017-01-25 15:05:00,118.61,118.67,118.58,118.67,8712.0,109.5847,109.6402,109.557,109.6402,8712.0
2017-01-25 15:10:00,118.68,118.76,118.65,118.75,40602.0,109.6494,109.7233,109.6217,109.7141,40602.0
2017-01-25 15:15:00,118.77,118.81,118.6,118.65,7250.0,109.7326,109.7695,109.5755,109.6217,7250.0
2017-01-25 15:20:00,118.68,118.75,118.65,118.73,5641.0,109.6494,109.7141,109.6217,109.6956,5641.0
2017-01-25 15:25:00,118.75,118.75,118.63,118.68,13826.0,109.7141,109.7141,109.6032,109.6494,13826.0
2017-01-25 15:30:00,118.69,118.7,118.65,118.68,8707.0,109.6586,109.6679,109.6217,109.6494,8707.0
2017-01-25 15:35:00,118.67,118.68,118.64,118.65,9524.0,109.6402,109.6494,109.6124,109.6217,9524.0
2017-01-25 15:40:00,118.66,118.71,118.65,118.67,17034.0,109.6309,109.6771,109.6217,109.6402,17034.0
2017-01-25 15:45:00,118.67,118.69,118.6,118.61,14883.0,109.6402,109.6586,109.5755,109.5847,14883.0
2017-01-25 15:50:00,118.61,118.63,118.58,118.59,14383.0,109.5847,109.6032,109.557,109.5663,14383.0
2017-01-25 15:55:00,118.6,118.69,118.59,118.63,26812.0,109.5755,109.6586,109.5663,109.6032,26812.0
2017-01-26 09:30:00,118.36,119.32,118.36,119.05,9674.0,109.3538,110.2407,109.3538,109.9912,9674.0
2017-01-26 09:35:00,118.77,118.81,118.72,118.72,1400.0,109.7326,109.7695,109.6864,109.6864,1400.0
2017-01-26 09:40:00,118.72,118.84,118.63,118.82,4485.0,109.6864,109.7972,109.6032,109.7788,4485.0
2017-01-26 09:45:00,118.87,118.9,118.61,118.77,6574.0,109.8249,109.8527,109.5847,109.7326,6574.0
2017-01-26 09:50:00,118.75,118.75,118.56,118.66,2633.0,109.7141,109.7141,109.5385,109.6309,2633.0
2017-01-26 09:55:00,118.61,118.73,118.56,118.63,1605.0,109.5847,109.6956,109.5385,109.6032,1605.0
2017-01-26 10:00:00,118.57,118.86,118.55,118.77,3500.0,109.5478,109.8157,109.5293,109.7326,3500.0
2017-01-26 10:05:00,118.81,118.81,118.51,118.59,3200.0,109.7695,109.7695,109.4923,109.5663,3200.0
2017-01-26 10:10:00,118.71,118.78,118.64,118.75,2700.0,109.6771,109.7418,109.6124,109.7141,2700.0
2017-01-26 10:15:00,118.71,118.71,118.51,118.51,1987.0,109.6771,109.6771,109.4923,109.4923,1987.0
2017-01-26 10:20:00,118.53,118.53,118.19,118.19,1907.0,109.5108,109.5108,109.1967,109.1967,1907.0
2017-01-26 10:25:00,118.27,118.29,118.14,118.15,5187.0,109.2706,109.2891,109.1505,109.1597,5187.0
2017-01-26 10:30:00,118.12,118.14,117.96,118.0,2650.0,109.132,109.1505,108.9842,109.0211,2650.0
2017-01-26 10:35:00,117.92,118.05,117.89,117.97,3972.0,108.9472,109.0673,108.9195,108.9934,3972.0
2017-01-26 10:40:00,117.89,117.89,117.74,117.74,1500.0,108.9195,108.9195,108.7809,108.7809,1500.0
2017-01-26 10:45:00,117.81,117.83,117.65,117.7,1700.0,108.8456,108.8641,108.6978,108.744,1700.0
2017-01-26 10:50:00,117.75,117.86,117.63,117.86,6700.0,108.7902,108.8918,108.6793,108.8918,6700.0
2017-01-26 10:55:00,117.82,117.96,117.75,117.84,3450.0,108.8548,108.9842,108.7902,108.8733,3450.0
2017-01-26 11:00:00,117.85,117.92,117.76,117.79,3200.0,108.8826,108.9472,108.7994,108.8271,3200.0
2017-01-26 11:05:00,117.76,117.83,117.66,117.75,4599.0,108.7994,108.8641,108.707,108.7902,4599.0
2017-01-26 11:10:00,117.75,117.79,117.69,117.78,2600.0,108.7902,108.8271,108.7347,108.8179,2600.0
2017-01-26 11:15:00,117.79,117.84,117.72,117.74,13820.0,108.8271,108.8733,108.7625,108.7809,13820.0
2017-01-26 11:20:00,117.81,117.85,117.67,117.67,10100.0,108.8456,108.8826,108.7163,108.7163,10100.0
2017-01-26 11:25:00,117.67,117.86,117.67,117.78,5000.0,108.7163,108.8918,108.7163,108.8179,5000.0
2017-01-26 11:30:00,117.71,117.8,117.68,117.8,3172.0,108.7532,108.8364,108.7255,108.8364,3172.0
2017-01-26 11:35:00,117.77,117.84,117.72,117.74,2906.0,108.8086,108.8733,108.7625,108.7809,2906.0
2017-01-26 11:40:00,117.7,117.88,117.69,117.84,2400.0,108.744,108.9103,108.7347,108.8733,2400.0
2017-01-26 11:45:00,117.82,117.87,117.77,117.82,1700.0,108.8548,108.901,108.8086,108.8548,1700.0
2017-01-26 11:50:00,117.85,117.91,117.85,117.85,2326.0,108.8826,108.938,108.8826,108.8826,2326.0
2017-01-26 11:55:00,117.85,117.88,117.78,117.78,1420.0,108.8826,108.9103,108.8179,108.8179,1420.0
2017-01-26 12:00:00,117.78,117.87,117.76,117.81,3600.0,108.8179,108.901,108.7994,108.8456,3600.0
2017-01-26 12:05:00,117.85,117.98,117.8,117.9,2305.0,108.8826,109.0027,108.8364,108.9288,2305.0
2017-01-26 12:10:00,117.95,117.97,117.89,117.94,1500.0,108.975,108.9934,108.9195,108.9657,1500.0
2017-01-26 12:15:00,117.94,117.97,117.9,117.9,1472.0,108.9657,108.9934,108.9288,108.9288,1472.0
2017-01-26 12:20:00,117.89,117.92,117.88,117.91,800.0,108.9195,108.9472,108.9103,108.938,800.0
2017-01-26 12:25:00,117.89,117.89,117.8,117.8,1100.0,108.9195,108.9195,108.8364,108.8364,1100.0
2017-01-26 12:30:00,117.81,117.96,117.8,117.93,2842.0,108.8456,108.9842,108.8364,108.9565,2842.0
2017-01-26 12:35:00,117.89,117.98,117.83,117.98,2600.0,108.9195,109.0027,108.8641,109.0027,2600.0
2017-01-26 12:40:00,117.93,117.93,117.85,117.93,2400.0,108.9565,108.9565,108.8826,108.9565,2400.0
2017-01-26 12:45:00,117.94,117.95,117.86,117.92,5293.0,108.9657,108.975,108.8918,108.9472,5293.0
2017-01-26 12:50:00,117.93,117.98,117.93,117.96,600.0,108.9565,109.0027,108.9565,108.9842,600.0
2017-01-26 12:55:00,117.96,117.97,117.91,117.91,1581.0,108.9842,108.9934,108.938,108.938,1581.0
2017-01-26 13:00:00,117.88,117.99,117.84,117.99,3100.0,108.9103,109.0119,108.8733,109.0119,3100.0
2017-01-26 13:05:00,118.02,118.09,118.0,118.03,1200.0,109.0396,109.1043,109.0211,109.0489,1200.0
2017-01-26 13:10:00,118.03,118.04,117.98,117.99,1600.0,109.0489,109.0581,109.0027,109.0119,1600.0
2017-01-26 13:15:00,117.99,118.07,117.94,118.07,4148.0,109.0119,109.0858,108.9657,109.0858,4148.0
2017-01-26 13:20:00,118.01,118.05,117.93,118.0,1700.0,109.0304,109.0673,108.9565,109.0211,1700.0
2017-01-26 13:25:00,118.01,118.05,117.99,118.05,1326.0,109.0304,109.0673,109.0119,109.0673,1326.0
2017-01-26 13:30:00,118.04,118.15,117.99,118.15,7720.0,109.0581,109.1597,109.0119,109.1597,7720.0
2017-01-26 13:35:00,118.17,118.23,118.12,118.13,2000.0,109.1782,109.2336,109.132,109.1413,2000.0
2017-01-26 13:40:00,118.15,118.23,118.11,118.13,3500.0,109.1597,109.2336,109.1228,109.1413,3500.0
2017-01-26 13:45:00,118.19,118.22,118.19,118.22,300.0,109.1967,109.2244,109.1967,109.2244,300.0
2017-01-26 13:50:00,118.19,118.19,118.08,118.1,3864.0,109.1967,109.1967,109.0951,109.1135,3864.0
2017-01-26 13:55:00,118.1,118.15,118.08,118.15,3471.0,109.1135,109.1597,109.0951,109.1597,3471.0
2017-01-26 14:00:00,118.16,118.17,118.11,118.11,3394.0,109.169,109.1782,109.1228,109.1228,3394.0
2017-01-26 14:05:00,118.12,118.12,118.08,118.09,2140.0,109.132,109.132,109.0951,109.1043,2140.0
2017-01-26 14:10:00,118.11,118.11,118.05,118.11,4761.0,109.1228,109.1228,109.0673,109.1228,4761.0
2017-01-26 14:15:00,118.11,118.16,118.11,118.12,3448.0,109.1228,109.169,109.1228,109.132,3448.0
2017-01-26 14:20:00,118.09,118.14,118.01,118.08,28958.0,109.1043,109.1505,109.0304,109.0951,28958.0
2017-01-26 14:25:00,118.08,118.15,118.08,118.1,8177.0,109.0951,109.1597,109.0951,109.1135,8177.0
2017-01-26 14:30:00,118.13,118.13,118.03,118.03,2236.0,109.1413,109.1413,109.0489,109.0489,2236.0
2017-01-26 14:35:00,118.05,118.09,118.01,118.01,3957.0,109.0673,109.1043,109.0304,109.0304,3957.0
2017-01-26 14:40:00,118.01,118.01,117.9,117.94,2814.0,109.0304,109.0304,108.9288,108.9657,2814.0
2017-01-26 14:45:00,117.91,117.93,117.83,117.86,1938.0,108.938,108.9565,108.8641,108.8918,1938.0
2017-01-26 14:50:00,117.84,117.87,117.74,117.77,2680.0,108.8733,108.901,108.7809,108.8086,2680.0
2017-01-26 14:55:00,117.74,117.81,117.71,117.81,7020.0,108.7809,108.8456,108.7532,108.8456,7020.0
2017-01-26 15:00:00,117.81,117.95,117.81,117.94,6560.0,108.8456,108.975,108.8456,108.9657,6560.0
2017-01-26 15:05:00,117.93,117.95,117.85,117.86,2300.0,108.9565,108.975,108.8826,108.8918,2300.0
2017-01-26 15:10:00,117.86,117.94,117.85,117.94,5514.0,108.8918,108.9657,108.8826,108.9657,5514.0
2017-01-26 15:15:00,117.97,118.0,117.9,117.9,5474.0,108.9934,109.0211,108.9288,108.9288,5474.0
2017-01-26 15:20:00,117.88,117.9,117.8,117.8,2850.0,108.9103,108.9288,108.8364,108.8364,2850.0
2017-01-26 15:25:00,117.85,117.93,117.84,117.9,5984.0,108.8826,108.9565,108.8733,108.9288,5984.0
2017-01-26 15:30:00,117.9,117.95,117.87,117.95,5467.0,108.9288,108.975,108.901,108.975,5467.0
2017-01-26 15:35:00,117.96,117.97,117.86,117.86,4049.0,108.9842,108.9934,108.8918,108.8918,4049.0
2017-01-26 15:40:00,117.87,117.88,117.74,117.77,9407.0,108.901,108.9103,108.7809,108.8086,9407.0
2017-01-26 15:45:00,117.78,117.86,117.74,117.76,14175.0,108.8179,108.8918,108.7809,108.7994,14175.0
2017-01-26 15:50:00,117.77,117.89,117.76,117.83,14115.0,108.8086,108.9195,108.7994,108.8641,14115.0
2017-01-26 15:55:00,117.83,117.88,117.8,117.86,26849.0,108.8641,108.9103,108.8364,108.8918,26849.0
2017-01-27 09:30:00,118.26,118.26,118.26,118.26,2458.0,109.2614,109.2614,109.2614,109.2614,2458.0
2017-01-27 09:35:00,118.38,118.38,117.74,117.99,1855.0,109.3722,109.3722,108.7809,109.0119,1855.0
2017-01-27 09:40:00,117.99,118.18,117.89,118.0,4279.0,109.0119,109.1874,108.9195,109.0211,4279.0
2017-01-27 09:45:00,117.95,117.99,117.68,117.79,1500.0,108.975,109.0119,108.7255,108.8271,1500.0
2017-01-27 09:50:00,117.8,117.9,117.74,117.9,1600.0,108.8364,108.9288,108.7809,108.9288,1600.0
2017-01-27 09:55:00,117.88,117.88,117.68,117.76,3800.0,108.9103,108.9103,108.7255,108.7994,3800.0
2017-01-27 10:00:00,117.84,118.14,117.84,117.89,2995.0,108.8733,109.1505,108.8733,108.9195,2995.0
2017-01-27 10:05:00,117.84,118.0,117.8,117.92,2300.0,108.8733,109.0211,108.8364,108.9472,2300.0
2017-01-27 10:10:00,117.96,118.05,117.94,117.97,1575.0,108.9842,109.0673,108.9657,108.9934,1575.0
2017-01-27 10:15:00,117.92,117.92,117.9,117.91,400.0,108.9472,108.9472,108.9288,108.938,400.0
2017-01-27 10:20:00,117.88,117.99,117.87,117.9,2200.0,108.9103,109.0119,108.901,108.9288,2200.0
2017-01-27 10:25:00,117.87,117.9,117.75,117.76,1612.0,108.901,108.9288,108.7902,108.7994,1612.0
2017-01-27 10:30:00,117.74,117.89,117.74,117.87,3106.0,108.7809,108.9195,108.7809,108.901,3106.0
2017-01-27 10:35:00,117.87,117.91,117.83,117.91,2669.0,108.901,108.938,108.8641,108.938,2669.0
2017-01-27 10:40:00,117.78,117.83,117.77,117.81,1450.0,108.8179,108.8641,108.8086,108.8456,1450.0
2017-01-27 10:45:00,117.85,117.85,117.77,117.77,800.0,108.8826,108.8826,108.8086,108.8086,800.0
2017-01-27 10:50:00,117.76,117.79,117.75,117.77,1317.0,108.7994,108.8271,108.7902,108.8086,1317.0
2017-01-27 10:55:00,117.78,117.78,117.67,117.67,1013.0,108.8179,108.8179,108.7163,108.7163,1013.0
2017-01-27 11:00:00,117.67,117.74,117.67,117.68,4177.0,108.7163,108.7809,108.7163,108.7255,4177.0
2017-01-27 11:05:00,117.65,117.75,117.64,117.71,2387.0,108.6978,108.7902,108.6885,108.7532,2387.0
2017-01-27 11:10:00,117.71,117.71,117.67,117.67,200.0,108.7532,108.7532,108.7163,108.7163,200.0
2017-01-27 11:15:00,117.73,117.81,117.66,117.68,4600.0,108.7717,108.8456,108.707,108.7255,4600.0
2017-01-27 11:20:00,117.73,117.74,117.69,117.69,900.0,108.7717,108.7809,108.7347,108.7347,900.0
2017-01-27 11:25:00,117.62,117.62,117.61,117.62,300.0,108.6701,108.6701,108.6608,108.6701,300.0
2017-01-27 11:30:00,117.61,117.66,117.56,117.63,2214.0,108.6608,108.707,108.6146,108.6793,2214.0
2017-01-27 11:35:00,117.6,117.64,117.57,117.62,2576.0,108.6516,108.6885,108.6239,108.6701,2576.0
2017-01-27 11:40:00,117.62,117.66,117.62,117.62,1554.0,108.6701,108.707,108.6701,108.6701,1554.0
2017-01-27 11:45:00,117.68,117.68,117.53,117.54,2504.0,108.7255,108.7255,108.5869,108.5961,2504.0
2017-01-27 11:50:00,117.58,117.69,117.54,117.58,5997.0,108.6331,108.7347,108.5961,108.6331,5997.0
2017-01-27 11:55:00,117.59,117.71,117.59,117.71,1737.0,108.6423,108.7532,108.6423,108.7532,1737.0
2017-01-27 12:00:00,117.74,117.74,117.68,117.71,2075.0,108.7809,108.7809,108.7255,108.7532,2075.0
2017-01-27 12:05:00,117.72,117.73,117.67,117.67,1600.0,108.7625,108.7717,108.7163,108.7163,1600.0
2017-01-27 12:10:00,117.65,117.72,117.65,117.68,3900.0,108.6978,108.7625,108.6978,108.7255,3900.0
2017-01-27 12:15:00,117.68,117.71,117.66,117.71,1911.0,108.7255,108.7532,108.707,108.7532,1911.0
2017-01-27 12:20:00,117.69,117.72,117.68,117.68,1100.0,108.7347,108.7625,108.7255,108.7255,1100.0
2017-01-27 12:25:00,117.67,117.73,117.65,117.72,2214.0,108.7163,108.7717,108.6978,108.7625,2214.0
2017-01-27 12:30:00,117.72,117.75,117.66,117.66,2400.0,108.7625,108.7902,108.707,108.707,2400.0
2017-01-27 12:35:00,117.67,117.67,117.67,117.67,100.0,108.7163,108.7163,108.7163,108.7163,100.0
2017-01-27 12:40:00,117.67,117.67,117.62,117.66,5338.0,108.7163,108.7163,108.6701,108.707,5338.0
2017-01-27 12:45:00,117.66,117.68,117.55,117.55,2100.0,108.707,108.7255,108.6054,108.6054,2100.0
2017-01-27 12:50:00,117.56,117.63,117.54,117.61,4644.0,108.6146,108.6793,108.5961,108.6608,4644.0
2017-01-27 12:55:00,117.63,117.65,117.56,117.57,3601.0,108.6793,108.6978,108.6146,108.6239,3601.0
2017-01-27 13:00:00,117.56,117.56,117.53,117.53,300.0,108.6146,108.6146,108.5869,108.5869,300.0
2017-01-27 13:05:00,117.5,117.58,117.5,117.58,2701.0,108.5592,108.6331,108.5592,108.6331,2701.0
2017-01-27 13:10:00,117.56,117.56,117.51,117.51,1135.0,108.6146,108.6146,108.5684,108.5684,1135.0
2017-01-27 13:15:00,117.52,117.53,117.45,117.46,145399.0,108.5777,108.5869,108.513,108.5222,145399.0
2017-01-27 13:20:00,117.46,117.46,117.41,117.43,2050.0,108.5222,108.5222,108.476,108.4945,2050.0
2017-01-27 13:25:00,117.47,117.47,117.42,117.42,1993.0,108.5315,108.5315,108.4853,108.4853,1993.0
2017-01-27 13:30:00,117.43,117.43,117.38,117.41,3300.0,108.4945,108.4945,108.4483,108.476,3300.0
2017-01-27 13:35:00,117.37,117.38,117.34,117.37,900.0,108.4391,108.4483,108.4114,108.4391,900.0
2017-01-27 13:40:00,117.35,117.45,117.33,117.44,3227.0,108.4206,108.513,108.4021,108.5038,3227.0
2017-01-27 13:45:00,117.42,117.43,117.39,117.41,2860.0,108.4853,108.4945,108.4576,108.476,2860.0
2017-01-27 13:50:00,117.4,117.6,117.4,117.58,3538.0,108.4668,108.6516,108.4668,108.6331,3538.0
2017-01-27 13:55:00,117.58,117.58,117.53,117.53,1336.0,108.6331,108.6331,108.5869,108.5869,1336.0
2017-01-27 14:00:00,117.53,117.63,117.53,117.61,3891.0,108.5869,108.6793,108.5869,108.6608,3891.0
2017-01-27 14:05:00,117.61,117.63,117.57,117.57,3400.0,108.6608,108.6793,108.6239,108.6239,3400.0
2017-01-27 14:10:00,117.59,117.6,117.52,117.53,4201.0,108.6423,108.6516,108.5777,108.5869,4201.0
2017-01-27 14:15:00,117.53,117.57,117.52,117.52,9717.0,108.5869,108.6239,108.5777,108.5777,9717.0
2017-01-27 14:20:00,117.53,117.54,117.33,117.33,14776.0,108.5869,108.5961,108.4021,108.4021,14776.0
2017-01-27 14:25:00,117.36,117.37,117.31,117.32,3057.0,108.4298,108.4391,108.3836,108.3929,3057.0
2017-01-27 14:30:00,117.32,117.39,117.32,117.35,3990.0,108.3929,108.4576,108.3929,108.4206,3990.0
2017-01-27 14:35:00,117.39,117.44,117.38,117.41,3721.0,108.4576,108.5038,108.4483,108.476,3721.0
2017-01-27 14:40:00,117.41,117.43,117.4,117.4,2293.0,108.476,108.4945,108.4668,108.4668,2293.0
2017-01-27 14:45:00,117.42,117.44,117.4,117.42,2945.0,108.4853,108.5038,108.4668,108.4853,2945.0
2017-01-27 14:50:00,117.43,117.44,117.34,117.34,1735.0,108.4945,108.5038,108.4114,108.4114,1735.0
2017-01-27 14:55:00,117.34,117.35,117.29,117.3,1144.0,108.4114,108.4206,108.3652,108.3744,1144.0
2017-01-27 15:00:00,117.32,117.32,117.02,117.16,113145.0,108.3929,108.3929,108.1157,108.2451,113145.0
2017-01-27 15:05:00,117.13,117.35,117.13,117.33,12449.0,108.2173,108.4206,108.2173,108.4021,12449.0
2017-01-27 15:10:00,117.35,117.4,117.29,117.4,120779.0,108.4206,108.4668,108.3652,108.4668,120779.0
2017-01-27 15:15:00,117.41,117.61,117.4,117.61,14443.0,108.476,108.6608,108.4668,108.6608,14443.0
2017-01-27 15:20:00,117.58,117.76,117.58,117.76,4811.0,108.6331,108.7994,108.6331,108.7994,4811.0
2017-01-27 15:25:00,117.8,117.92,117.8,117.85,8640.0,108.8364,108.9472,108.8364,108.8826,8640.0
2017-01-27 15:30:00,117.84,117.9,117.84,117.9,3714.0,108.8733,108.9288,108.8733,108.9288,3714.0
2017-01-27 15:35:00,117.9,117.99,117.88,117.99,10311.0,108.9288,109.0119,108.9103,109.0119,10311.0
2017-01-27 15:40:00,118.0,118.09,117.99,118.06,3700.0,109.0211,109.1043,109.0119,109.0766,3700.0
2017-01-27 15:45:00,118.06,118.2,118.06,118.14,14831.0,109.0766,109.2059,109.0766,109.1505,14831.0
2017-01-27 15:50:00,118.15,118.16,117.99,118.0,12375.0,109.1597,109.169,109.0119,109.0211,12375.0
2017-01-27 15:55:00,118.01,118.07,118.0,118.07,21684.0,109.0304,109.0858,109.0211,109.0858,21684.0
2017-01-30 09:30:00,118.14,118.14,117.13,117.13,7734.0,109.1505,109.1505,108.2173,108.2173,7734.0
2017-01-30 09:35:00,117.39,117.57,117.33,117.42,2200.0,108.4576,108.6239,108.4021,108.4853,2200.0
2017-01-30 09:40:00,117.43,117.57,117.16,117.16,4056.0,108.4945,108.6239,108.2451,108.2451,4056.0
2017-01-30 09:45:00,117.23,117.45,117.13,117.29,2203.0,108.3097,108.513,108.2173,108.3652,2203.0
2017-01-30 09:50:00,117.3,117.5,117.26,117.5,3300.0,108.3744,108.5592,108.3375,108.5592,3300.0
2017-01-30 09:55:00,117.41,117.43,117.26,117.38,3811.0,108.476,108.4945,108.3375,108.4483,3811.0
2017-01-30 10:00:00,117.37,117.41,117.33,117.39,1900.0,108.4391,108.476,108.4021,108.4576,1900.0
2017-01-30 10:05:00,117.42,117.42,117.06,117.06,5000.0,108.4853,108.4853,108.1527,108.1527,5000.0
2017-01-30 10:10:00,117.04,117.08,116.91,117.08,3862.0,108.1342,108.1712,108.0141,108.1712,3862.0
2017-01-30 10:15:00,116.97,117.0,116.85,116.85,2245.0,108.0695,108.0972,107.9587,107.9587,2245.0
2017-01-30 10:20:00,116.87,116.89,116.79,116.79,2420.0,107.9771,107.9956,107.9032,107.9032,2420.0
2017-01-30 10:25:00,116.89,116.96,116.85,116.93,2384.0,107.9956,108.0603,107.9587,108.0326,2384.0
2017-01-30 10:30:00,116.91,116.93,116.87,116.87,1303.0,108.0141,108.0326,107.9771,107.9771,1303.0
2017-01-30 10:35:00,116.85,116.93,116.84,116.9,3200.0,107.9587,108.0326,107.9494,108.0048,3200.0
2017-01-30 10:40:00,116.94,117.03,116.9,116.97,4256.0,108.0418,108.125,108.0048,108.0695,4256.0
2017-01-30 10:45:00,116.96,116.97,116.89,116.94,3400.0,108.0603,108.0695,107.9956,108.0418,3400.0
2017-01-30 10:50:00,116.95,117.0,116.87,116.87,1900.0,108.051,108.0972,107.9771,107.9771,1900.0
2017-01-30 10:55:00,116.84,116.91,116.84,116.85,1825.0,107.9494,108.0141,107.9494,107.9587,1825.0
2017-01-30 11:00:00,116.91,117.01,116.86,116.87,3428.0,108.0141,108.1065,107.9679,107.9771,3428.0
2017-01-30 11:05:00,116.89,116.94,116.87,116.89,1700.0,107.9956,108.0418,107.9771,107.9956,1700.0
2017-01-30 11:10:00,116.89,117.05,116.89,117.03,4454.0,107.9956,108.1434,107.9956,108.125,4454.0
2017-01-30 11:15:00,117.04,117.13,117.01,117.1,5450.0,108.1342,108.2173,108.1065,108.1896,5450.0
2017-01-30 11:20:00,117.11,117.15,117.06,117.1,2315.0,108.1989,108.2358,108.1527,108.1896,2315.0
2017-01-30 11:25:00,117.13,117.21,117.13,117.15,4236.0,108.2173,108.2913,108.2173,108.2358,4236.0
2017-01-30 11:30:00,117.13,117.14,117.07,117.09,1556.0,108.2173,108.2266,108.1619,108.1804,1556.0
2017-01-30 11:35:00,117.07,117.11,117.05,117.11,2500.0,108.1619,108.1989,108.1434,108.1989,2500.0
2017-01-30 11:40:00,117.12,117.12,117.0,117.06,2500.0,108.2081,108.2081,108.0972,108.1527,2500.0
2017-01-30 11:45:00,117.04,117.09,117.01,117.04,1700.0,108.1342,108.1804,108.1065,108.1342,1700.0
2017-01-30 11:50:00,117.01,117.05,116.93,116.93,2100.0,108.1065,108.1434,108.0326,108.0326,2100.0
2017-01-30 11:55:00,116.93,116.98,116.91,116.95,4302.0,108.0326,108.0788,108.0141,108.051,4302.0
2017-01-30 12:00:00,116.96,116.97,116.9,116.95,3398.0,108.0603,108.0695,108.0048,108.051,3398.0
2017-01-30 12:05:00,116.99,117.04,116.96,116.99,8126.0,108.088,108.1342,108.0603,108.088,8126.0
2017-01-30 12:10:00,116.97,116.99,116.9,116.99,3195.0,108.0695,108.088,108.0048,108.088,3195.0
2017-01-30 12:15:00,117.0,117.05,116.97,117.02,4600.0,108.0972,108.1434,108.0695,108.1157,4600.0
2017-01-30 12:20:00,117.02,117.03,116.97,117.03,5805.0,108.1157,108.125,108.0695,108.125,5805.0
2017-01-30 12:25:00,117.03,117.15,117.03,117.13,5128.0,108.125,108.2358,108.125,108.2173,5128.0
2017-01-30 12:30:00,117.11,117.11,117.08,117.08,1100.0,108.1989,108.1989,108.1712,108.1712,1100.0
2017-01-30 12:35:00,117.09,117.19,117.09,117.19,2255.0,108.1804,108.2728,108.1804,108.2728,2255.0
2017-01-30 12:40:00,117.2,117.2,117.13,117.14,1032.0,108.282,108.282,108.2173,108.2266,1032.0
2017-01-30 12:45:00,117.15,117.17,117.13,117.14,2100.0,108.2358,108.2543,108.2173,108.2266,2100.0
2017-01-30 12:50:00,117.14,117.16,117.11,117.11,1700.0,108.2266,108.2451,108.1989,108.1989,1700.0
2017-01-30 12:55:00,117.12,117.13,117.0,117.02,2299.0,108.2081,108.2173,108.0972,108.1157,2299.0
2017-01-30 13:00:00,117.05,117.05,116.97,116.97,11609.0,108.1434,108.1434,108.0695,108.0695,11609.0
2017-01-30 13:05:00,117.0,117.06,117.0,117.01,6181.0,108.0972,108.1527,108.0972,108.1065,6181.0
2017-01-30 13:10:00,116.99,117.0,116.97,117.0,1793.0,108.088,108.0972,108.0695,108.0972,1793.0
2017-01-30 13:15:00,116.99,117.01,116.98,116.98,1411.0,108.088,108.1065,108.0788,108.0788,1411.0
2017-01-30 13:20:00,116.98,117.03,116.98,117.0,2800.0,108.0788,108.125,108.0788,108.0972,2800.0
2017-01-30 13:25:00,117.02,117.1,117.01,117.09,2219.0,108.1157,108.1896,108.1065,108.1804,2219.0
2017-01-30 13:30:00,117.11,117.15,117.07,117.15,2200.0,108.1989,108.2358,108.1619,108.2358,2200.0
2017-01-30 13:35:00,117.13,117.2,117.13,117.18,2502.0,108.2173,108.282,108.2173,108.2635,2502.0
2017-01-30 13:40:00,117.2,117.26,117.18,117.21,4067.0,108.282,108.3375,108.2635,108.2913,4067.0
2017-01-30 13:45:00,117.2,117.21,117.17,117.2,2209.0,108.282,108.2913,108.2543,108.282,2209.0
2017-01-30 13:50:00,117.2,117.24,117.18,117.23,4400.0,108.282,108.319,108.2635,108.3097,4400.0
2017-01-30 13:55:00,117.24,117.32,117.23,117.3,7973.0,108.319,108.3929,108.3097,108.3744,7973.0
2017-01-30 14:00:00,117.33,117.35,117.31,117.35,3667.0,108.4021,108.4206,108.3836,108.4206,3667.0
2017-01-30 14:05:00,117.36,117.36,117.29,117.3,12045.0,108.4298,108.4298,108.3652,108.3744,12045.0
2017-01-30 14:10:00,117.31,117.31,117.21,117.24,9439.0,108.3836,108.3836,108.2913,108.319,9439.0
2017-01-30 14:15:00,117.24,117.25,117.15,117.15,5326.0,108.319,108.3282,108.2358,108.2358,5326.0
2017-01-30 14:20:00,117.2,117.2,117.14,117.19,6063.0,108.282,108.282,108.2266,108.2728,6063.0
2017-01-30 14:25:00,117.2,117.29,117.18,117.22,10586.0,108.282,108.3652,108.2635,108.3005,10586.0
2017-01-30 14:30:00,117.23,117.23,117.16,117.2,9147.0,108.3097,108.3097,108.2451,108.282,9147.0
2017-01-30 14:35:00,117.21,117.31,117.21,117.28,3376.0,108.2913,108.3836,108.2913,108.3559,3376.0
2017-01-30 14:40:00,117.3,117.3,117.23,117.29,2800.0,108.3744,108.3744,108.3097,108.3652,2800.0
2017-01-30 14:45:00,117.29,117.29,117.23,117.23,3750.0,108.3652,108.3652,108.3097,108.3097,3750.0
2017-01-30 14:50:00,117.23,117.24,117.17,117.17,5402.0,108.3097,108.319,108.2543,108.2543,5402.0
2017-01-30 14:55:00,117.18,117.25,117.18,117.24,4603.0,108.2635,108.3282,108.2635,108.319,4603.0
2017-01-30 15:00:00,117.24,117.24,117.21,117.21,2100.0,108.319,108.319,108.2913,108.2913,2100.0
2017-01-30 15:05:00,117.22,117.23,117.17,117.2,9340.0,108.3005,108.3097,108.2543,108.282,9340.0
2017-01-30 15:10:00,117.2,117.3,117.19,117.29,5200.0,108.282,108.3744,108.2728,108.3652,5200.0
2017-01-30 15:15:00,117.28,117.28,117.19,117.24,2142.0,108.3559,108.3559,108.2728,108.319,2142.0
2017-01-30 15:20:00,117.24,117.25,117.19,117.2,5927.0,108.319,108.3282,108.2728,108.282,5927.0
2017-01-30 15:25:00,117.21,117.24,117.21,117.21,3667.0,108.2913,108.319,108.2913,108.2913,3667.0
2017-01-30 15:30:00,117.23,117.25,117.18,117.2,8320.0,108.3097,108.3282,108.2635,108.282,8320.0
2017-01-30 15:35:00,117.22,117.25,117.19,117.19,3566.0,108.3005,108.3282,108.2728,108.2728,3566.0
2017-01-30 15:40:00,117.17,117.22,117.14,117.22,7991.0,108.2543,108.3005,108.2266,108.3005,7991.0
2017-01-30 15:45:00,117.21,117.29,117.21,117.29,13931.0,108.2913,108.3652,108.2913,108.3652,13931.0
2017-01-30 15:50:00,117.28,117.36,117.28,117.32,14610.0,108.3559,108.4298,108.3559,108.3929,14610.0
2017-01-30 15:55:00,117.33,117.4,117.32,117.33,27642.0,108.4021,108.4668,108.3929,108.4021,27642.0
2017-01-31 09:30:00,117.54,117.71,117.44,117.55,7118.0,108.5961,108.7532,108.5038,108.6054,7118.0
2017-01-31 09:35:00,117.47,117.97,117.4,117.68,4520.0,108.5315,108.9934,108.4668,108.7255,4520.0
2017-01-31 09:40:00,117.52,117.63,117.44,117.47,2900.0,108.5777,108.6793,108.5038,108.5315,2900.0
2017-01-31 09:45:00,117.51,117.58,117.41,117.58,3000.0,108.5684,108.6331,108.476,108.6331,3000.0
2017-01-31 09:50:00,117.48,117.53,117.18,117.31,4822.0,108.5407,108.5869,108.2635,108.3836,4822.0
2017-01-31 09:55:00,117.25,117.25,117.05,117.05,2557.0,108.3282,108.3282,108.1434,108.1434,2557.0
2017-01-31 10:00:00,116.98,117.06,116.63,116.66,5058.0,108.0788,108.1527,107.7554,107.7831,5058.0
2017-01-31 10:05:00,116.63,116.87,116.6,116.62,8050.0,107.7554,107.9771,107.7277,107.7462,8050.0
2017-01-31 10:10:00,116.57,116.62,116.51,116.61,4956.0,107.7,107.7462,107.6445,107.7369,4956.0
2017-01-31 10:15:00,116.67,116.84,116.67,116.83,2651.0,107.7923,107.9494,107.7923,107.9402,2651.0
2017-01-31 10:20:00,116.85,116.99,116.85,116.97,6273.0,107.9587,108.088,107.9587,108.0695,6273.0
2017-01-31 10:25:00,117.0,117.14,116.87,116.88,2900.0,108.0972,108.2266,107.9771,107.9864,2900.0
2017-01-31 10:30:00,116.89,117.11,116.89,117.08,5580.0,107.9956,108.1989,107.9956,108.1712,5580.0
2017-01-31 10:35:00,117.05,117.1,117.0,117.02,7406.0,108.1434,108.1896,108.0972,108.1157,7406.0
2017-01-31 10:40:00,116.98,116.98,116.86,116.89,7313.0,108.0788,108.0788,107.9679,107.9956,7313.0
2017-01-31 10:45:00,116.88,117.05,116.88,117.0,4000.0,107.9864,108.1434,107.9864,108.0972,4000.0
2017-01-31 10:50:00,116.98,117.11,116.97,117.11,1910.0,108.0788,108.1989,108.0695,108.1989,1910.0
2017-01-31 10:55:00,117.11,117.2,117.1,117.15,4334.0,108.1989,108.282,108.1896,108.2358,4334.0
2017-01-31 11:00:00,117.1,117.21,117.05,117.2,3700.0,108.1896,108.2913,108.1434,108.282,3700.0
2017-01-31 11:05:00,117.25,117.25,117.09,117.11,4332.0,108.3282,108.3282,108.1804,108.1989,4332.0
2017-01-31 11:10:00,117.1,117.17,117.1,117.15,2500.0,108.1896,108.2543,108.1896,108.2358,2500.0
2017-01-31 11:15:00,117.14,117.2,117.13,117.16,3000.0,108.2266,108.282,108.2173,108.2451,3000.0
2017-01-31 11:20:00,117.17,117.23,117.15,117.17,4700.0,108.2543,108.3097,108.2358,108.2543,4700.0
2017-01-31 11:25:00,117.16,117.16,117.09,117.09,1630.0,108.2451,108.2451,108.1804,108.1804,1630.0
2017-01-31 11:30:00,117.08,117.19,117.01,117.01,4965.0,108.1712,108.2728,108.1065,108.1065,4965.0
2017-01-31 11:35:00,117.0,117.07,116.97,117.07,2817.0,108.0972,108.1619,108.0695,108.1619,2817.0
2017-01-31 11:40:00,117.07,117.1,117.06,117.08,1743.0,108.1619,108.1896,108.1527,108.1712,1743.0
2017-01-31 11:45:00,117.11,117.13,117.03,117.03,1100.0,108.1989,108.2173,108.125,108.125,1100.0
2017-01-31 11:50:00,117.04,117.15,117.03,117.12,2800.0,108.1342,108.2358,108.125,108.2081,2800.0
2017-01-31 11:55:00,117.14,117.14,117.0,117.01,2360.0,108.2266,108.2266,108.0972,108.1065,2360.0
2017-01-31 12:00:00,117.03,117.06,116.99,117.03,3643.0,108.125,108.1527,108.088,108.125,3643.0
2017-01-31 12:05:00,117.02,117.07,116.99,117.04,3076.0,108.1157,108.1619,108.088,108.1342,3076.0
2017-01-31 12:10:00,117.05,117.08,117.02,117.04,3279.0,108.1434,108.1712,108.1157,108.1342,3279.0
2017-01-31 12:15:00,117.06,117.11,117.02,117.07,3045.0,108.1527,108.1989,108.1157,108.1619,3045.0
2017-01-31 12:20:00,117.08,117.11,117.02,117.03,3073.0,108.1712,108.1989,108.1157,108.125,3073.0
2017-01-31 12:25:00,117.04,117.08,117.03,117.04,1720.0,108.1342,108.1712,108.125,108.1342,1720.0
2017-01-31 12:30:00,117.05,117.05,116.91,116.93,4356.0,108.1434,108.1434,108.0141,108.0326,4356.0
2017-01-31 12:35:00,116.92,116.92,116.86,116.87,3511.0,108.0233,108.0233,107.9679,107.9771,3511.0
2017-01-31 12:40:00,116.88,116.9,116.87,116.89,3830.0,107.9864,108.0048,107.9771,107.9956,3830.0
2017-01-31 12:45:00,116.89,116.91,116.87,116.88,3300.0,107.9956,108.0141,107.9771,107.9864,3300.0
2017-01-31 12:50:00,116.89,117.03,116.89,117.03,3100.0,107.9956,108.125,107.9956,108.125,3100.0
2017-01-31 12:55:00,116.95,117.03,116.95,117.03,937.0,108.051,108.125,108.051,108.125,937.0
2017-01-31 13:00:00,117.0,117.0,116.91,116.93,3300.0,108.0972,108.0972,108.0141,108.0326,3300.0
2017-01-31 13:05:00,116.92,116.93,116.91,116.92,900.0,108.0233,108.0326,108.0141,108.0233,900.0
2017-01-31 13:10:00,116.93,116.95,116.79,116.8,5942.0,108.0326,108.051,107.9032,107.9125,5942.0
2017-01-31 13:15:00,116.81,116.84,116.81,116.82,2417.0,107.9217,107.9494,107.9217,107.9309,2417.0
2017-01-31 13:20:00,116.82,116.95,116.81,116.95,2861.0,107.9309,108.051,107.9217,108.051,2861.0
2017-01-31 13:25:00,116.99,117.01,116.93,117.01,2400.0,108.088,108.1065,108.0326,108.1065,2400.0
2017-01-31 13:30:00,117.04,117.1,116.99,116.99,7019.0,108.1342,108.1896,108.088,108.088,7019.0
2017-01-31 13:35:00,116.96,117.03,116.96,117.01,6569.0,108.0603,108.125,108.0603,108.1065,6569.0
2017-01-31 13:40:00,117.01,117.03,116.95,116.95,3000.0,108.1065,108.125,108.051,108.051,3000.0
2017-01-31 13:45:00,116.95,116.97,116.9,116.9,2300.0,108.051,108.0695,108.0048,108.0048,2300.0
2017-01-31 13:50:00,116.87,116.91,116.81,116.83,3160.0,107.9771,108.0141,107.9217,107.9402,3160.0
2017-01-31 13:55:00,116.85,116.91,116.81,116.82,5000.0,107.9587,108.0141,107.9217,107.9309,5000.0
2017-01-31 14:00:00,116.82,116.94,116.82,116.91,4246.0,107.9309,108.0418,107.9309,108.0141,4246.0
2017-01-31 14:05:00,116.9,116.93,116.83,116.85,5270.0,108.0048,108.0326,107.9402,107.9587,5270.0
2017-01-31 14:10:00,116.85,116.87,116.78,116.8,8934.0,107.9587,107.9771,107.894,107.9125,8934.0
2017-01-31 14:15:00,116.82,116.91,116.81,116.82,9251.0,107.9309,108.0141,107.9217,107.9309,9251.0
2017-01-31 14:20:00,116.82,116.92,116.81,116.91,10793.0,107.9309,108.0233,107.9217,108.0141,10793.0
2017-01-31 14:25:00,116.9,116.92,116.85,116.92,5200.0,108.0048,108.0233,107.9587,108.0233,5200.0
2017-01-31 14:30:00,116.91,116.94,116.87,116.9,6950.0,108.0141,108.0418,107.9771,108.0048,6950.0
2017-01-31 14:35:00,116.9,116.93,116.85,116.93,7217.0,108.0048,108.0326,107.9587,108.0326,7217.0
2017-01-31 14:40:00,116.9,116.92,116.87,116.92,4700.0,108.0048,108.0233,107.9771,108.0233,4700.0
2017-01-31 14:45:00,116.93,116.95,116.91,116.93,5650.0,108.0326,108.051,108.0141,108.0326,5650.0
2017-01-31 14:50:00,116.93,116.93,116.89,116.89,3800.0,108.0326,108.0326,107.9956,107.9956,3800.0
2017-01-31 14:55:00,116.89,116.89,116.82,116.84,3664.0,107.9956,107.9956,107.9309,107.9494,3664.0
2017-01-31 15:00:00,116.84,116.89,116.83,116.83,4500.0,107.9494,107.9956,107.9402,107.9402,4500.0
2017-01-31 15:05:00,116.82,116.88,116.8,116.87,5454.0,107.9309,107.9864,107.9125,107.9771,5454.0
2017-01-31 15:10:00,116.87,116.95,116.82,116.93,10351.0,107.9771,108.051,107.9309,108.0326,10351.0
2017-01-31 15:15:00,116.95,117.02,116.94,117.02,4909.0,108.051,108.1157,108.0418,108.1157,4909.0
2017-01-31 15:20:00,117.0,117.12,117.0,117.11,3974.0,108.0972,108.2081,108.0972,108.1989,3974.0
2017-01-31 15:25:00,117.11,117.14,117.05,117.05,4100.0,108.1989,108.2266,108.1434,108.1434,4100.0
2017-01-31 15:30:00,117.06,117.12,117.05,117.12,8626.0,108.1527,108.2081,108.1434,108.2081,8626.0
2017-01-31 15:35:00,117.12,117.21,117.09,117.18,9557.0,108.2081,108.2913,108.1804,108.2635,9557.0
2017-01-31 15:40:00,117.16,117.28,117.16,117.24,10591.0,108.2451,108.3559,108.2451,108.319,10591.0
2017-01-31 15:45:00,117.25,117.31,117.19,117.21,15072.0,108.3282,108.3836,108.2728,108.2913,15072.0
2017-01-31 15:50:00,117.14,117.21,117.12,117.18,19551.0,108.2266,108.2913,108.2081,108.2635,19551.0
2017-01-31 15:55:00,117.18,117.31,117.17,117.27,64442.0,108.2635,108.3836,108.2543,108.3467,64442.0
2017-02-01 09:30:00,117.69,117.92,117.32,117.35,8613.0,108.7347,108.9472,108.3929,108.4206,8613.0
2017-02-01 09:35:00,117.37,117.74,117.14,117.18,6133.0,108.4391,108.7809,108.2266,108.2635,6133.0
2017-02-01 09:40:00,117.18,117.26,116.79,116.85,8422.0,108.2635,108.3375,107.9032,107.9587,8422.0
2017-02-01 09:45:00,116.89,117.01,116.63,116.73,10556.0,107.9956,108.1065,107.7554,107.8478,10556.0
2017-02-01 09:50:00,116.74,116.8,116.58,116.75,13945.0,107.857,107.9125,107.7092,107.8663,13945.0
2017-02-01 09:55:00,116.73,116.9,116.71,116.71,9041.0,107.8478,108.0048,107.8293,107.8293,9041.0
2017-02-01 10:00:00,116.74,116.78,116.54,116.67,9274.0,107.857,107.894,107.6722,107.7923,9274.0
2017-02-01 10:05:00,116.67,116.77,116.58,116.77,11766.0,107.7923,107.8847,107.7092,107.8847,11766.0
2017-02-01 10:10:00,116.78,116.96,116.71,116.74,10801.0,107.894,108.0603,107.8293,107.857,10801.0
2017-02-01 10:15:00,116.75,116.85,116.72,116.83,7557.0,107.8663,107.9587,107.8385,107.9402,7557.0
2017-02-01 10:20:00,116.79,116.8,116.51,116.51,9990.0,107.9032,107.9125,107.6445,107.6445,9990.0
2017-02-01 10:25:00,116.6,116.82,116.54,116.77,8907.0,107.7277,107.9309,107.6722,107.8847,8907.0
2017-02-01 10:30:00,116.77,116.87,116.74,116.76,2246.0,107.8847,107.9771,107.857,107.8755,2246.0
2017-02-01 10:35:00,116.71,116.75,116.5,116.57,5485.0,107.8293,107.8663,107.6353,107.7,5485.0
2017-02-01 10:40:00,116.59,116.6,116.5,116.54,1800.0,107.7184,107.7277,107.6353,107.6722,1800.0
2017-02-01 10:45:00,116.57,116.81,116.56,116.74,12170.0,107.7,107.9217,107.6907,107.857,12170.0
2017-02-01 10:50:00,116.76,116.76,116.47,116.56,5825.0,107.8755,107.8755,107.6076,107.6907,5825.0
2017-02-01 10:55:00,116.59,116.65,116.49,116.65,10998.0,107.7184,107.7739,107.626,107.7739,10998.0
2017-02-01 11:00:00,116.65,116.69,116.55,116.69,4500.0,107.7739,107.8108,107.6815,107.8108,4500.0
2017-02-01 11:05:00,116.66,116.74,116.6,116.71,7562.0,107.7831,107.857,107.7277,107.8293,7562.0
2017-02-01 11:10:00,116.71,116.75,116.55,116.66,7946.0,107.8293,107.8663,107.6815,107.7831,7946.0
2017-02-01 11:15:00,116.66,116.69,116.61,116.63,2717.0,107.7831,107.8108,107.7369,107.7554,2717.0
2017-02-01 11:20:00,116.6,116.6,116.45,116.48,12928.0,107.7277,107.7277,107.5891,107.6168,12928.0
2017-02-01 11:25:00,116.46,116.47,116.32,116.32,3451.0,107.5983,107.6076,107.469,107.469,3451.0
2017-02-01 11:30:00,116.33,116.41,116.31,116.41,7391.0,107.4782,107.5521,107.4597,107.5521,7391.0
2017-02-01 11:35:00,116.44,116.59,116.4,116.54,3919.0,107.5798,107.7184,107.5429,107.6722,3919.0
2017-02-01 11:40:00,116.59,116.61,116.47,116.55,6907.0,107.7184,107.7369,107.6076,107.6815,6907.0
2017-02-01 11:45:00,116.54,116.63,116.45,116.5,4149.0,107.6722,107.7554,107.5891,107.6353,4149.0
2017-02-01 11:50:00,116.48,116.72,116.47,116.72,5722.0,107.6168,107.8385,107.6076,107.8385,5722.0
2017-02-01 11:55:00,116.65,116.78,116.65,116.78,7000.0,107.7739,107.894,107.7739,107.894,7000.0
2017-02-01 12:00:00,116.82,116.95,116.76,116.95,8270.0,107.9309,108.051,107.8755,108.051,8270.0
2017-02-01 12:05:00,116.95,116.95,116.83,116.83,2700.0,108.051,108.051,107.9402,107.9402,2700.0
2017-02-01 12:10:00,116.84,117.02,116.83,117.0,9754.0,107.9494,108.1157,107.9402,108.0972,9754.0
2017-02-01 12:15:00,116.99,117.02,116.95,117.0,5686.0,108.088,108.1157,108.051,108.0972,5686.0
2017-02-01 12:20:00,116.98,116.98,116.85,116.87,1767.0,108.0788,108.0788,107.9587,107.9771,1767.0
2017-02-01 12:25:00,116.84,116.93,116.77,116.93,4641.0,107.9494,108.0326,107.8847,108.0326,4641.0
2017-02-01 12:30:00,116.91,117.03,116.91,117.03,3741.0,108.0141,108.125,108.0141,108.125,3741.0
2017-02-01 12:35:00,117.02,117.08,116.98,117.04,6571.0,108.1157,108.1712,108.0788,108.1342,6571.0
2017-02-01 12:40:00,117.06,117.14,117.03,117.1,5461.0,108.1527,108.2266,108.125,108.1896,5461.0
2017-02-01 12:45:00,117.1,117.16,117.06,117.06,2217.0,108.1896,108.2451,108.1527,108.1527,2217.0
2017-02-01 12:50:00,117.07,117.18,117.06,117.13,6377.0,108.1619,108.2635,108.1527,108.2173,6377.0
2017-02-01 12:55:00,117.11,117.17,117.07,117.15,4033.0,108.1989,108.2543,108.1619,108.2358,4033.0
2017-02-01 13:00:00,117.09,117.15,117.0,117.02,4901.0,108.1804,108.2358,108.0972,108.1157,4901.0
2017-02-01 13:05:00,116.99,117.04,116.94,116.98,5399.0,108.088,108.1342,108.0418,108.0788,5399.0
2017-02-01 13:10:00,116.94,116.97,116.85,116.85,6800.0,108.0418,108.0695,107.9587,107.9587,6800.0
2017-02-01 13:15:00,116.84,116.84,116.77,116.77,3357.0,107.9494,107.9494,107.8847,107.8847,3357.0
2017-02-01 13:20:00,116.76,116.84,116.74,116.75,6617.0,107.8755,107.9494,107.857,107.8663,6617.0
2017-02-01 13:25:00,116.76,116.77,116.55,116.57,3795.0,107.8755,107.8847,107.6815,107.7,3795.0
2017-02-01 13:30:00,116.55,116.7,116.55,116.64,7611.0,107.6815,107.8201,107.6815,107.7646,7611.0
2017-02-01 13:35:00,116.66,116.87,116.66,116.87,5870.0,107.7831,107.9771,107.7831,107.9771,5870.0
2017-02-01 13:40:00,116.82,116.94,116.77,116.94,5622.0,107.9309,108.0418,107.8847,108.0418,5622.0
2017-02-01 13:45:00,116.92,116.93,116.83,116.87,7252.0,108.0233,108.0326,107.9402,107.9771,7252.0
2017-02-01 13:50:00,116.87,116.91,116.84,116.86,12831.0,107.9771,108.0141,107.9494,107.9679,12831.0
2017-02-01 13:55:00,116.86,117.11,116.82,116.96,11728.0,107.9679,108.1989,107.9309,108.0603,11728.0
2017-02-01 14:00:00,116.96,117.12,116.89,117.0,7738.0,108.0603,108.2081,107.9956,108.0972,7738.0
2017-02-01 14:05:00,116.99,117.18,116.98,117.06,4315.0,108.088,108.2635,108.0788,108.1527,4315.0
2017-02-01 14:10:00,117.11,117.2,117.08,117.2,3528.0,108.1989,108.282,108.1712,108.282,3528.0
2017-02-01 14:15:00,117.17,117.18,117.07,117.09,4764.0,108.2543,108.2635,108.1619,108.1804,4764.0
2017-02-01 14:20:00,117.08,117.22,117.08,117.22,12409.0,108.1712,108.3005,108.1712,108.3005,12409.0
2017-02-01 14:25:00,117.22,117.3,117.18,117.29,9201.0,108.3005,108.3744,108.2635,108.3652,9201.0
2017-02-01 14:30:00,117.28,117.35,117.12,117.13,10880.0,108.3559,108.4206,108.2081,108.2173,10880.0
2017-02-01 14:35:00,117.01,117.1,117.0,117.02,5320.0,108.1065,108.1896,108.0972,108.1157,5320.0
2017-02-01 14:40:00,116.99,116.99,116.88,116.88,4722.0,108.088,108.088,107.9864,107.9864,4722.0
2017-02-01 14:45:00,116.91,116.98,116.88,116.91,6095.0,108.0141,108.0788,107.9864,108.0141,6095.0
2017-02-01 14:50:00,116.89,116.89,116.73,116.73,4027.0,107.9956,107.9956,107.8478,107.8478,4027.0
2017-02-01 14:55:00,116.74,116.83,116.69,116.83,9158.0,107.857,107.9402,107.8108,107.9402,9158.0
2017-02-01 15:00:00,116.84,116.98,116.83,116.96,8290.0,107.9494,108.0788,107.9402,108.0603,8290.0
2017-02-01 15:05:00,116.98,117.0,116.92,116.92,6159.0,108.0788,108.0972,108.0233,108.0233,6159.0
2017-02-01 15:10:00,116.94,116.96,116.88,116.95,7546.0,108.0418,108.0603,107.9864,108.051,7546.0
2017-02-01 15:15:00,116.95,116.98,116.88,116.91,4900.0,108.051,108.0788,107.9864,108.0141,4900.0
2017-02-01 15:20:00,116.9,117.02,116.9,117.0,5395.0,108.0048,108.1157,108.0048,108.0972,5395.0
2017-02-01 15:25:00,116.99,117.12,116.98,117.12,9662.0,108.088,108.2081,108.0788,108.2081,9662.0
2017-02-01 15:30:00,117.12,117.12,117.03,117.12,11037.0,108.2081,108.2081,108.125,108.2081,11037.0
2017-02-01 15:35:00,117.12,117.19,117.08,117.17,9746.0,108.2081,108.2728,108.1712,108.2543,9746.0
2017-02-01 15:40:00,117.19,117.26,117.19,117.26,14826.0,108.2728,108.3375,108.2728,108.3375,14826.0
2017-02-01 15:45:00,117.26,117.29,117.22,117.27,12753.0,108.3375,108.3652,108.3005,108.3467,12753.0
2017-02-01 15:50:00,117.27,117.29,117.21,117.27,24196.0,108.3467,108.3652,108.2913,108.3467,24196.0
2017-02-01 15:55:00,117.25,117.28,117.15,117.18,62618.0,108.3282,108.3559,108.2358,108.2635,62618.0
2017-02-02 09:30:00,116.64,117.07,116.64,116.98,4723.0,107.7646,108.1619,107.7646,108.0788,4723.0
2017-02-02 09:35:00,116.69,116.69,116.38,116.68,4317.0,107.8108,107.8108,107.5244,107.8016,4317.0
2017-02-02 09:40:00,116.73,116.75,116.73,116.75,200.0,107.8478,107.8663,107.8478,107.8663,200.0
2017-02-02 09:45:00,116.92,117.11,116.83,117.03,3661.0,108.0233,108.1989,107.9402,108.125,3661.0
2017-02-02 09:50:00,117.14,117.22,116.89,117.22,6800.0,108.2266,108.3005,107.9956,108.3005,6800.0
2017-02-02 09:55:00,117.22,117.39,117.22,117.3,3300.0,108.3005,108.4576,108.3005,108.3744,3300.0
2017-02-02 10:00:00,117.37,117.41,117.23,117.24,2600.0,108.4391,108.476,108.3097,108.319,2600.0
2017-02-02 10:05:00,117.27,117.33,117.11,117.15,3004.0,108.3467,108.4021,108.1989,108.2358,3004.0
2017-02-02 10:10:00,117.2,117.45,117.17,117.35,6396.0,108.282,108.513,108.2543,108.4206,6396.0
2017-02-02 10:15:00,117.31,117.4,117.27,117.4,2100.0,108.3836,108.4668,108.3467,108.4668,2100.0
2017-02-02 10:20:00,117.42,117.52,117.36,117.51,2688.0,108.4853,108.5777,108.4298,108.5684,2688.0
2017-02-02 10:25:00,117.53,117.68,117.48,117.48,4476.0,108.5869,108.7255,108.5407,108.5407,4476.0
2017-02-02 10:30:00,117.52,117.64,117.47,117.49,7200.0,108.5777,108.6885,108.5315,108.55,7200.0
2017-02-02 10:35:00,117.48,117.48,117.39,117.42,3003.0,108.5407,108.5407,108.4576,108.4853,3003.0
2017-02-02 10:40:00,117.41,117.57,117.41,117.54,6593.0,108.476,108.6239,108.476,108.5961,6593.0
2017-02-02 10:45:00,117.57,117.6,117.47,117.48,5205.0,108.6239,108.6516,108.5315,108.5407,5205.0
2017-02-02 10:50:00,117.53,117.56,117.41,117.47,9766.0,108.5869,108.6146,108.476,108.5315,9766.0
2017-02-02 10:55:00,117.52,117.64,117.52,117.59,3604.0,108.5777,108.6885,108.5777,108.6423,3604.0
2017-02-02 11:00:00,117.58,117.67,117.58,117.64,3370.0,108.6331,108.7163,108.6331,108.6885,3370.0
2017-02-02 11:05:00,117.64,117.66,117.54,117.59,3103.0,108.6885,108.707,108.5961,108.6423,3103.0
2017-02-02 11:10:00,117.57,117.79,117.56,117.67,10688.0,108.6239,108.8271,108.6146,108.7163,10688.0
2017-02-02 11:15:00,117.68,117.79,117.65,117.77,5407.0,108.7255,108.8271,108.6978,108.8086,5407.0
2017-02-02 11:20:00,117.76,117.82,117.75,117.75,5500.0,108.7994,108.8548,108.7902,108.7902,5500.0
2017-02-02 11:25:00,117.76,117.76,117.69,117.72,4039.0,108.7994,108.7994,108.7347,108.7625,4039.0
2017-02-02 11:30:00,117.75,117.8,117.73,117.73,12962.0,108.7902,108.8364,108.7717,108.7717,12962.0
2017-02-02 11:35:00,117.72,117.83,117.72,117.79,5138.0,108.7625,108.8641,108.7625,108.8271,5138.0
2017-02-02 11:40:00,117.78,117.88,117.77,117.78,11300.0,108.8179,108.9103,108.8086,108.8179,11300.0
2017-02-02 11:45:00,117.77,117.83,117.67,117.7,6554.0,108.8086,108.8641,108.7163,108.744,6554.0
2017-02-02 11:50:00,117.72,117.72,117.48,117.51,3762.0,108.7625,108.7625,108.5407,108.5684,3762.0
2017-02-02 11:55:00,117.54,117.54,117.36,117.36,1651.0,108.5961,108.5961,108.4298,108.4298,1651.0
2017-02-02 12:00:00,117.33,117.34,117.28,117.32,2098.0,108.4021,108.4114,108.3559,108.3929,2098.0
2017-02-02 12:05:00,117.36,117.48,117.35,117.48,6208.0,108.4298,108.5407,108.4206,108.5407,6208.0
2017-02-02 12:10:00,117.44,117.44,117.38,117.38,5028.0,108.5038,108.5038,108.4483,108.4483,5028.0
2017-02-02 12:15:00,117.39,117.43,117.36,117.41,7241.0,108.4576,108.4945,108.4298,108.476,7241.0
2017-02-02 12:20:00,117.38,117.45,117.38,117.4,5071.0,108.4483,108.513,108.4483,108.4668,5071.0
2017-02-02 12:25:00,117.36,117.45,117.35,117.42,1505.0,108.4298,108.513,108.4206,108.4853,1505.0
2017-02-02 12:30:00,117.4,117.4,117.34,117.34,2257.0,108.4668,108.4668,108.4114,108.4114,2257.0
2017-02-02 12:35:00,117.39,117.51,117.39,117.45,12706.0,108.4576,108.5684,108.4576,108.513,12706.0
2017-02-02 12:40:00,117.48,117.53,117.41,117.43,4524.0,108.5407,108.5869,108.476,108.4945,4524.0
2017-02-02 12:45:00,117.45,117.5,117.45,117.45,2000.0,108.513,108.5592,108.513,108.513,2000.0
2017-02-02 12:50:00,117.49,117.5,117.43,117.44,2292.0,108.55,108.5592,108.4945,108.5038,2292.0
2017-02-02 12:55:00,117.42,117.48,117.42,117.47,3270.0,108.4853,108.5407,108.4853,108.5315,3270.0
2017-02-02 13:00:00,117.45,117.45,117.37,117.38,1489.0,108.513,108.513,108.4391,108.4483,1489.0
2017-02-02 13:05:00,117.36,117.42,117.31,117.42,2991.0,108.4298,108.4853,108.3836,108.4853,2991.0
2017-02-02 13:10:00,117.4,117.4,117.33,117.33,1734.0,108.4668,108.4668,108.4021,108.4021,1734.0
2017-02-02 13:15:00,117.32,117.41,117.32,117.41,1620.0,108.3929,108.476,108.3929,108.476,1620.0
2017-02-02 13:20:00,117.39,117.48,117.39,117.44,2825.0,108.4576,108.5407,108.4576,108.5038,2825.0
2017-02-02 13:25:00,117.44,117.45,117.37,117.37,3000.0,108.5038,108.513,108.4391,108.4391,3000.0
2017-02-02 13:30:00,117.41,117.42,117.33,117.4,1618.0,108.476,108.4853,108.4021,108.4668,1618.0
2017-02-02 13:35:00,117.44,117.56,117.44,117.53,2600.0,108.5038,108.6146,108.5038,108.5869,2600.0
2017-02-02 13:40:00,117.54,117.69,117.52,117.67,4367.0,108.5961,108.7347,108.5777,108.7163,4367.0
2017-02-02 13:45:00,117.71,117.71,117.6,117.68,3369.0,108.7532,108.7532,108.6516,108.7255,3369.0
2017-02-02 13:50:00,117.73,117.75,117.68,117.7,3247.0,108.7717,108.7902,108.7255,108.744,3247.0
2017-02-02 13:55:00,117.74,117.83,117.67,117.79,13446.0,108.7809,108.8641,108.7163,108.8271,13446.0
2017-02-02 14:00:00,117.79,117.79,117.62,117.64,6436.0,108.8271,108.8271,108.6701,108.6885,6436.0
2017-02-02 14:05:00,117.66,117.67,117.64,117.67,1000.0,108.707,108.7163,108.6885,108.7163,1000.0
2017-02-02 14:10:00,117.63,117.66,117.55,117.58,3880.0,108.6793,108.707,108.6054,108.6331,3880.0
2017-02-02 14:15:00,117.58,117.75,117.58,117.69,54749.0,108.6331,108.7902,108.6331,108.7347,54749.0
2017-02-02 14:20:00,117.7,117.71,117.52,117.6,7732.0,108.744,108.7532,108.5777,108.6516,7732.0
2017-02-02 14:25:00,117.64,117.65,117.57,117.59,2140.0,108.6885,108.6978,108.6239,108.6423,2140.0
2017-02-02 14:30:00,117.59,117.61,117.57,117.58,3639.0,108.6423,108.6608,108.6239,108.6331,3639.0
2017-02-02 14:35:00,117.53,117.65,117.53,117.65,2346.0,108.5869,108.6978,108.5869,108.6978,2346.0
2017-02-02 14:40:00,117.65,117.74,117.65,117.73,3613.0,108.6978,108.7809,108.6978,108.7717,3613.0
2017-02-02 14:45:00,117.73,117.75,117.56,117.57,9130.0,108.7717,108.7902,108.6146,108.6239,9130.0
2017-02-02 14:50:00,117.57,117.63,117.54,117.63,4459.0,108.6239,108.6793,108.5961,108.6793,4459.0
2017-02-02 14:55:00,117.61,117.68,117.6,117.67,6882.0,108.6608,108.7255,108.6516,108.7163,6882.0
2017-02-02 15:00:00,117.67,117.67,117.54,117.56,6920.0,108.7163,108.7163,108.5961,108.6146,6920.0
2017-02-02 15:05:00,117.56,117.67,117.56,117.65,10751.0,108.6146,108.7163,108.6146,108.6978,10751.0
2017-02-02 15:10:00,117.63,117.67,117.58,117.59,7385.0,108.6793,108.7163,108.6331,108.6423,7385.0
2017-02-02 15:15:00,117.59,117.61,117.48,117.53,5044.0,108.6423,108.6608,108.5407,108.5869,5044.0
2017-02-02 15:20:00,117.54,117.64,117.54,117.6,11173.0,108.5961,108.6885,108.5961,108.6516,11173.0
2017-02-02 15:25:00,117.6,117.71,117.59,117.65,23931.0,108.6516,108.7532,108.6423,108.6978,23931.0
2017-02-02 15:30:00,117.65,117.84,117.65,117.84,17554.0,108.6978,108.8733,108.6978,108.8733,17554.0
2017-02-02 15:35:00,117.84,117.9,117.82,117.89,10426.0,108.8733,108.9288,108.8548,108.9195,10426.0
2017-02-02 15:40:00,117.88,118.05,117.88,118.05,9879.0,108.9103,109.0673,108.9103,109.0673,9879.0
2017-02-02 15:45:00,118.04,118.09,117.91,117.94,18941.0,109.0581,109.1043,108.938,108.9657,18941.0
2017-02-02 15:50:00,117.93,117.96,117.88,117.9,11982.0,108.9565,108.9842,108.9103,108.9288,11982.0
2017-02-02 15:55:00,117.91,118.07,117.88,118.06,43949.0,108.938,109.0858,108.9103,109.0766,43949.0
2017-02-03 09:30:00,118.43,118.46,118.43,118.46,4172.0,109.4184,109.4461,109.4184,109.4461,4172.0
2017-02-03 09:35:00,118.87,119.0,118.73,118.96,2140.0,109.8249,109.9451,109.6956,109.9081,2140.0
2017-02-03 09:40:00,119.0,119.2,118.98,119.12,5019.0,109.9451,110.1298,109.9266,110.0559,5019.0
2017-02-03 09:45:00,119.1,119.25,119.0,119.15,4025.0,110.0374,110.176,109.9451,110.0836,4025.0
2017-02-03 09:50:00,119.17,119.3,119.14,119.3,4615.0,110.1021,110.2222,110.0744,110.2222,4615.0
2017-02-03 09:55:00,119.24,119.25,119.04,119.04,2700.0,110.1668,110.176,109.982,109.982,2700.0
2017-02-03 10:00:00,119.09,119.31,119.09,119.22,2945.0,110.0282,110.2315,110.0282,110.1483,2945.0
2017-02-03 10:05:00,119.22,119.44,119.21,119.35,4684.0,110.1483,110.3516,110.1391,110.2684,4684.0
2017-02-03 10:10:00,119.4,119.44,119.27,119.44,7306.0,110.3146,110.3516,110.1945,110.3516,7306.0
2017-02-03 10:15:00,119.44,119.63,119.44,119.5,3200.0,110.3516,110.5271,110.3516,110.407,3200.0
2017-02-03 10:20:00,119.57,119.57,119.42,119.42,1300.0,110.4717,110.4717,110.3331,110.3331,1300.0
2017-02-03 10:25:00,119.41,119.67,119.41,119.58,3285.0,110.3239,110.5641,110.3239,110.4809,3285.0
2017-02-03 10:30:00,119.61,119.63,119.5,119.58,2300.0,110.5086,110.5271,110.407,110.4809,2300.0
2017-02-03 10:35:00,119.58,119.68,119.58,119.65,3164.0,110.4809,110.5733,110.4809,110.5456,3164.0
2017-02-03 10:40:00,119.66,119.81,119.63,119.71,12551.0,110.5548,110.6934,110.5271,110.601,12551.0
2017-02-03 10:45:00,119.7,119.77,119.58,119.75,7650.0,110.5918,110.6565,110.4809,110.638,7650.0
2017-02-03 10:50:00,119.78,119.84,119.76,119.76,2352.0,110.6657,110.7211,110.6472,110.6472,2352.0
2017-02-03 10:55:00,119.72,119.76,119.67,119.67,1395.0,110.6103,110.6472,110.5641,110.5641,1395.0
2017-02-03 11:00:00,119.73,119.83,119.73,119.82,4100.0,110.6195,110.7119,110.6195,110.7027,4100.0
2017-02-03 11:05:00,119.84,119.96,119.84,119.9,5797.0,110.7211,110.832,110.7211,110.7766,5797.0
2017-02-03 11:10:00,119.87,119.89,119.86,119.87,1697.0,110.7489,110.7673,110.7396,110.7489,1697.0
2017-02-03 11:15:00,119.85,119.85,119.71,119.71,2804.0,110.7304,110.7304,110.601,110.601,2804.0
2017-02-03 11:20:00,119.71,119.81,119.7,119.75,6300.0,110.601,110.6934,110.5918,110.638,6300.0
2017-02-03 11:25:00,119.76,119.76,119.72,119.73,900.0,110.6472,110.6472,110.6103,110.6195,900.0
2017-02-03 11:30:00,119.71,119.88,119.68,119.86,5451.0,110.601,110.7581,110.5733,110.7396,5451.0
2017-02-03 11:35:00,119.89,119.94,119.86,119.94,1300.0,110.7673,110.8135,110.7396,110.8135,1300.0
2017-02-03 11:40:00,119.97,119.97,119.9,119.9,3600.0,110.8412,110.8412,110.7766,110.7766,3600.0
2017-02-03 11:45:00,119.9,120.01,119.78,120.0,10916.0,110.7766,110.8782,110.6657,110.869,10916.0
2017-02-03 11:50:00,120.0,120.0,119.88,119.95,6587.0,110.869,110.869,110.7581,110.8228,6587.0
2017-02-03 11:55:00,119.99,119.99,119.89,119.93,2882.0,110.8597,110.8597,110.7673,110.8043,2882.0
2017-02-03 12:00:00,119.98,119.99,119.92,119.92,2547.0,110.8505,110.8597,110.795,110.795,2547.0
2017-02-03 12:05:00,119.91,119.92,119.83,119.83,800.0,110.7858,110.795,110.7119,110.7119,800.0
2017-02-03 12:10:00,119.84,119.93,119.82,119.93,3253.0,110.7211,110.8043,110.7027,110.8043,3253.0
2017-02-03 12:15:00,119.9,119.91,119.86,119.88,1400.0,110.7766,110.7858,110.7396,110.7581,1400.0
2017-02-03 12:20:00,119.91,119.92,119.89,119.9,1269.0,110.7858,110.795,110.7673,110.7766,1269.0
2017-02-03 12:25:00,119.88,119.88,119.84,119.85,2800.0,110.7581,110.7581,110.7211,110.7304,2800.0
2017-02-03 12:30:00,119.83,119.91,119.81,119.81,1381.0,110.7119,110.7858,110.6934,110.6934,1381.0
2017-02-03 12:35:00,119.8,119.8,119.67,119.71,3239.0,110.6842,110.6842,110.5641,110.601,3239.0
2017-02-03 12:40:00,119.72,119.77,119.7,119.77,2300.0,110.6103,110.6565,110.5918,110.6565,2300.0
2017-02-03 12:45:00,119.77,119.89,119.77,119.86,3400.0,110.6565,110.7673,110.6565,110.7396,3400.0
2017-02-03 12:50:00,119.84,119.87,119.82,119.82,1200.0,110.7211,110.7489,110.7027,110.7027,1200.0
2017-02-03 12:55:00,119.78,119.79,119.76,119.78,1224.0,110.6657,110.6749,110.6472,110.6657,1224.0
2017-02-03 13:00:00,119.76,119.83,119.75,119.83,7800.0,110.6472,110.7119,110.638,110.7119,7800.0
2017-02-03 13:05:00,119.83,119.83,119.69,119.7,4224.0,110.7119,110.7119,110.5826,110.5918,4224.0
2017-02-03 13:10:00,119.69,119.69,119.62,119.69,2952.0,110.5826,110.5826,110.5179,110.5826,2952.0
2017-02-03 13:15:00,119.71,119.77,119.68,119.73,2320.0,110.601,110.6565,110.5733,110.6195,2320.0
2017-02-03 13:20:00,119.75,119.75,119.66,119.68,4090.0,110.638,110.638,110.5548,110.5733,4090.0
2017-02-03 13:25:00,119.67,119.73,119.66,119.73,1200.0,110.5641,110.6195,110.5548,110.6195,1200.0
2017-02-03 13:30:00,119.65,119.75,119.62,119.74,2262.0,110.5456,110.638,110.5179,110.6287,2262.0
2017-02-03 13:35:00,119.75,119.75,119.66,119.66,2600.0,110.638,110.638,110.5548,110.5548,2600.0
2017-02-03 13:40:00,119.69,119.69,119.63,119.67,2218.0,110.5826,110.5826,110.5271,110.5641,2218.0
2017-02-03 13:45:00,119.67,119.69,119.66,119.66,1900.0,110.5641,110.5826,110.5548,110.5548,1900.0
2017-02-03 13:50:00,119.66,119.74,119.65,119.74,2775.0,110.5548,110.6287,110.5456,110.6287,2775.0
2017-02-03 13:55:00,119.75,119.77,119.72,119.73,1792.0,110.638,110.6565,110.6103,110.6195,1792.0
2017-02-03 14:00:00,119.77,119.93,119.77,119.92,4250.0,110.6565,110.8043,110.6565,110.795,4250.0
2017-02-03 14:05:00,119.93,119.94,119.83,119.92,3868.0,110.8043,110.8135,110.7119,110.795,3868.0
2017-02-03 14:10:00,119.94,120.0,119.83,119.83,2913.0,110.8135,110.869,110.7119,110.7119,2913.0
2017-02-03 14:15:00,119.81,119.85,119.79,119.84,5000.0,110.6934,110.7304,110.6749,110.7211,5000.0
2017-02-03 14:20:00,119.82,119.93,119.79,119.91,7773.0,110.7027,110.8043,110.6749,110.7858,7773.0
2017-02-03 14:25:00,119.93,119.93,119.84,119.89,3735.0,110.8043,110.8043,110.7211,110.7673,3735.0
2017-02-03 14:30:00,119.92,119.92,119.88,119.88,1400.0,110.795,110.795,110.7581,110.7581,1400.0
2017-02-03 14:35:00,119.9,119.96,119.9,119.94,4100.0,110.7766,110.832,110.7766,110.8135,4100.0
2017-02-03 14:40:00,119.97,119.99,119.91,119.97,5817.0,110.8412,110.8597,110.7858,110.8412,5817.0
2017-02-03 14:45:00,119.97,120.04,119.96,120.01,3043.0,110.8412,110.9059,110.832,110.8782,3043.0
2017-02-03 14:50:00,120.02,120.02,119.96,119.96,4370.0,110.8874,110.8874,110.832,110.832,4370.0
2017-02-03 14:55:00,119.95,119.97,119.85,119.96,6650.0,110.8228,110.8412,110.7304,110.832,6650.0
2017-02-03 15:00:00,119.96,120.03,119.95,120.01,4718.0,110.832,110.8967,110.8228,110.8782,4718.0
2017-02-03 15:05:00,120.02,120.18,120.02,120.09,6439.0,110.8874,111.0353,110.8874,110.9521,6439.0
2017-02-03 15:10:00,120.09,120.2,120.07,120.15,5797.0,110.9521,111.0537,110.9336,111.0075,5797.0
2017-02-03 15:15:00,120.18,120.23,120.14,120.19,7211.0,111.0353,111.0815,110.9983,111.0445,7211.0
2017-02-03 15:20:00,120.2,120.21,120.16,120.18,5445.0,111.0537,111.063,111.0168,111.0353,5445.0
2017-02-03 15:25:00,120.17,120.17,120.06,120.17,8372.0,111.026,111.026,110.9244,111.026,8372.0
2017-02-03 15:30:00,120.17,120.34,120.17,120.34,8937.0,111.026,111.1831,111.026,111.1831,8937.0
2017-02-03 15:35:00,120.35,120.39,120.33,120.37,12413.0,111.1923,111.2293,111.1739,111.2108,12413.0
2017-02-03 15:40:00,120.37,120.37,120.34,120.36,6105.0,111.2108,111.2108,111.1831,111.2016,6105.0
2017-02-03 15:45:00,120.37,120.46,120.36,120.37,25141.0,111.2108,111.294,111.2016,111.2108,25141.0
2017-02-03 15:50:00,120.37,120.43,120.3,120.32,17433.0,111.2108,111.2662,111.1461,111.1646,17433.0
2017-02-03 15:55:00,120.33,120.41,120.23,120.35,35496.0,111.1739,111.2478,111.0815,111.1923,35496.0
2017-02-06 09:30:00,120.18,120.31,120.06,120.08,3351.0,111.0353,111.1554,110.9244,110.9429,3351.0
2017-02-06 09:35:00,119.97,119.97,119.34,119.62,6298.0,110.8412,110.8412,110.2592,110.5179,6298.0
2017-02-06 09:40:00,119.7,119.87,119.6,119.84,6131.0,110.5918,110.7489,110.4994,110.7211,6131.0
2017-02-06 09:45:00,119.8,120.14,119.79,120.13,3250.0,110.6842,110.9983,110.6749,110.9891,3250.0
2017-02-06 09:50:00,120.1,120.11,119.87,120.03,7462.0,110.9614,110.9706,110.7489,110.8967,7462.0
2017-02-06 09:55:00,120.0,120.15,119.97,120.03,5932.0,110.869,111.0075,110.8412,110.8967,5932.0
2017-02-06 10:00:00,120.02,120.18,119.97,120.11,3782.0,110.8874,111.0353,110.8412,110.9706,3782.0
2017-02-06 10:05:00,120.24,120.24,120.03,120.1,5929.0,111.0907,111.0907,110.8967,110.9614,5929.0
2017-02-06 10:10:00,120.14,120.17,119.97,120.07,7300.0,110.9983,111.026,110.8412,110.9336,7300.0
2017-02-06 10:15:00,120.13,120.27,120.1,120.2,8300.0,110.9891,111.1184,110.9614,111.0537,8300.0
2017-02-06 10:20:00,120.22,120.37,120.22,120.27,6361.0,111.0722,111.2108,111.0722,111.1184,6361.0
2017-02-06 10:25:00,120.3,120.4,120.29,120.39,1937.0,111.1461,111.2385,111.1369,111.2293,1937.0
2017-02-06 10:30:00,120.39,120.44,120.3,120.31,8311.0,111.2293,111.2755,111.1461,111.1554,8311.0
2017-02-06 10:35:00,120.23,120.23,120.11,120.18,3975.0,111.0815,111.0815,110.9706,111.0353,3975.0
2017-02-06 10:40:00,120.16,120.24,120.13,120.18,6654.0,111.0168,111.0907,110.9891,111.0353,6654.0
2017-02-06 10:45:00,120.22,120.33,120.18,120.28,10408.0,111.0722,111.1739,111.0353,111.1277,10408.0
2017-02-06 10:50:00,120.26,120.29,120.18,120.25,6000.0,111.1092,111.1369,111.0353,111.0999,6000.0
2017-02-06 10:55:00,120.26,120.41,120.24,120.24,26262.0,111.1092,111.2478,111.0907,111.0907,26262.0
2017-02-06 11:00:00,120.24,120.3,120.2,120.25,9207.0,111.0907,111.1461,111.0537,111.0999,9207.0
2017-02-06 11:05:00,120.3,120.32,120.23,120.24,7040.0,111.1461,111.1646,111.0815,111.0907,7040.0
2017-02-06 11:10:00,120.23,120.28,120.12,120.28,9662.0,111.0815,111.1277,110.9798,111.1277,9662.0
2017-02-06 11:15:00,120.29,120.32,120.16,120.16,2976.0,111.1369,111.1646,111.0168,111.0168,2976.0
2017-02-06 11:20:00,120.16,120.26,120.16,120.25,16100.0,111.0168,111.1092,111.0168,111.0999,16100.0
2017-02-06 11:25:00,120.25,120.3,120.15,120.21,5200.0,111.0999,111.1461,111.0075,111.063,5200.0
2017-02-06 11:30:00,120.21,120.25,120.17,120.25,5100.0,111.063,111.0999,111.026,111.0999,5100.0
2017-02-06 11:35:00,120.22,120.43,120.21,120.36,7100.0,111.0722,111.2662,111.063,111.2016,7100.0
2017-02-06 11:40:00,120.36,120.4,120.33,120.37,6948.0,111.2016,111.2385,111.1739,111.2108,6948.0
2017-02-06 11:45:00,120.36,120.39,120.3,120.37,4355.0,111.2016,111.2293,111.1461,111.2108,4355.0
2017-02-06 11:50:00,120.33,120.37,120.08,120.08,114729.0,111.1739,111.2108,110.9429,110.9429,114729.0
2017-02-06 11:55:00,120.1,120.13,120.06,120.08,5955.0,110.9614,110.9891,110.9244,110.9429,5955.0
2017-02-06 12:00:00,120.05,120.3,119.99,120.25,38153.0,110.9152,111.1461,110.8597,111.0999,38153.0
2017-02-06 12:05:00,120.23,120.33,120.2,120.32,23092.0,111.0815,111.1739,111.0537,111.1646,23092.0
2017-02-06 12:10:00,120.28,120.35,120.28,120.32,3497.0,111.1277,111.1923,111.1277,111.1646,3497.0
2017-02-06 12:15:00,120.35,120.36,120.29,120.32,4447.0,111.1923,111.2016,111.1369,111.1646,4447.0
2017-02-06 12:20:00,120.29,120.35,120.29,120.32,800.0,111.1369,111.1923,111.1369,111.1646,800.0
2017-02-06 12:25:00,120.3,120.3,120.18,120.3,6053.0,111.1461,111.1461,111.0353,111.1461,6053.0
2017-02-06 12:30:00,120.27,120.33,120.19,120.31,3700.0,111.1184,111.1739,111.0445,111.1554,3700.0
2017-02-06 12:35:00,120.24,120.32,120.24,120.28,1300.0,111.0907,111.1646,111.0907,111.1277,1300.0
2017-02-06 12:40:00,120.25,120.28,120.2,120.21,3196.0,111.0999,111.1277,111.0537,111.063,3196.0
2017-02-06 12:45:00,120.17,120.24,120.14,120.23,2000.0,111.026,111.0907,110.9983,111.0815,2000.0
2017-02-06 12:50:00,120.21,120.22,120.09,120.14,3713.0,111.063,111.0722,110.9521,110.9983,3713.0
2017-02-06 12:55:00,120.08,120.1,120.03,120.04,3800.0,110.9429,110.9614,110.8967,110.9059,3800.0
2017-02-06 13:00:00,120.07,120.11,120.02,120.02,2364.0,110.9336,110.9706,110.8874,110.8874,2364.0
2017-02-06 13:05:00,120.06,120.09,120.01,120.05,3282.0,110.9244,110.9521,110.8782,110.9152,3282.0
2017-02-06 13:10:00,120.01,120.01,119.93,119.93,2672.0,110.8782,110.8782,110.8043,110.8043,2672.0
2017-02-06 13:15:00,119.89,119.94,119.78,119.82,5252.0,110.7673,110.8135,110.6657,110.7027,5252.0
2017-02-06 13:20:00,119.82,119.96,119.82,119.96,3900.0,110.7027,110.832,110.7027,110.832,3900.0
2017-02-06 13:25:00,119.91,119.94,119.81,119.9,2500.0,110.7858,110.8135,110.6934,110.7766,2500.0
2017-02-06 13:30:00,119.88,119.91,119.82,119.89,4203.0,110.7581,110.7858,110.7027,110.7673,4203.0
2017-02-06 13:35:00,119.88,119.9,119.82,119.85,3300.0,110.7581,110.7766,110.7027,110.7304,3300.0
2017-02-06 13:40:00,119.9,119.93,119.82,119.82,3100.0,110.7766,110.8043,110.7027,110.7027,3100.0
2017-02-06 13:45:00,119.84,119.97,119.8,119.97,3210.0,110.7211,110.8412,110.6842,110.8412,3210.0
2017-02-06 13:50:00,119.97,120.11,119.96,120.0,6026.0,110.8412,110.9706,110.832,110.869,6026.0
2017-02-06 13:55:00,120.02,120.12,119.99,120.08,5337.0,110.8874,110.9798,110.8597,110.9429,5337.0
2017-02-06 14:00:00,120.09,120.11,120.04,120.1,2200.0,110.9521,110.9706,110.9059,110.9614,2200.0
2017-02-06 14:05:00,120.09,120.11,119.99,120.05,4105.0,110.9521,110.9706,110.8597,110.9152,4105.0
2017-02-06 14:10:00,120.09,120.1,120.01,120.03,2915.0,110.9521,110.9614,110.8782,110.8967,2915.0
2017-02-06 14:15:00,120.04,120.14,120.04,120.13,4753.0,110.9059,110.9983,110.9059,110.9891,4753.0
2017-02-06 14:20:00,120.14,120.21,120.09,120.21,5260.0,110.9983,111.063,110.9521,111.063,5260.0
2017-02-06 14:25:00,120.21,120.22,120.16,120.22,3299.0,111.063,111.0722,111.0168,111.0722,3299.0
2017-02-06 14:30:00,120.2,120.27,120.18,120.18,6501.0,111.0537,111.1184,111.0353,111.0353,6501.0
2017-02-06 14:35:00,120.19,120.19,120.11,120.15,4400.0,111.0445,111.0445,110.9706,111.0075,4400.0
2017-02-06 14:40:00,120.17,120.24,120.14,120.2,8729.0,111.026,111.0907,110.9983,111.0537,8729.0
2017-02-06 14:45:00,120.23,120.29,120.16,120.29,9435.0,111.0815,111.1369,111.0168,111.1369,9435.0
2017-02-06 14:50:00,120.25,120.31,120.24,120.29,4573.0,111.0999,111.1554,111.0907,111.1369,4573.0
2017-02-06 14:55:00,120.3,120.43,120.3,120.39,4256.0,111.1461,111.2662,111.1461,111.2293,4256.0
2017-02-06 15:00:00,120.34,120.48,120.3,120.48,30103.0,111.1831,111.3124,111.1461,111.3124,30103.0
2017-02-06 15:05:00,120.48,120.74,120.48,120.67,10483.0,111.3124,111.5527,111.3124,111.488,10483.0
2017-02-06 15:10:00,120.67,120.67,120.6,120.62,7687.0,111.488,111.488,111.4233,111.4418,7687.0
2017-02-06 15:15:00,120.62,120.62,120.53,120.53,6967.0,111.4418,111.4418,111.3586,111.3586,6967.0
2017-02-06 15:20:00,120.53,120.55,120.46,120.48,11705.0,111.3586,111.3771,111.294,111.3124,11705.0
2017-02-06 15:25:00,120.48,120.51,120.44,120.47,10507.0,111.3124,111.3402,111.2755,111.3032,10507.0
2017-02-06 15:30:00,120.47,120.48,120.42,120.44,8747.0,111.3032,111.3124,111.257,111.2755,8747.0
2017-02-06 15:35:00,120.46,120.52,120.43,120.5,11222.0,111.294,111.3494,111.2662,111.3309,11222.0
2017-02-06 15:40:00,120.51,120.51,120.43,120.45,10206.0,111.3402,111.3402,111.2662,111.2847,10206.0
2017-02-06 15:45:00,120.46,120.54,120.46,120.54,20719.0,111.294,111.3679,111.294,111.3679,20719.0
2017-02-06 15:50:00,120.54,120.61,120.5,120.6,17596.0,111.3679,111.4325,111.3309,111.4233,17596.0
2017-02-06 15:55:00,120.6,120.61,120.53,120.56,31165.0,111.4233,111.4325,111.3586,111.3864,31165.0
2017-02-07 09:30:00,120.55,120.79,120.42,120.62,8921.0,111.3771,111.5988,111.257,111.4418,8921.0
2017-02-07 09:35:00,120.61,120.69,120.57,120.61,2700.0,111.4325,111.5065,111.3956,111.4325,2700.0
2017-02-07 09:40:00,120.53,120.57,119.83,120.05,37200.0,111.3586,111.3956,110.7119,110.9152,37200.0
2017-02-07 09:45:00,119.98,120.35,119.98,120.08,8020.0,110.8505,111.1923,110.8505,110.9429,8020.0
2017-02-07 09:50:00,120.04,120.18,119.76,119.91,6380.0,110.9059,111.0353,110.6472,110.7858,6380.0
2017-02-07 09:55:00,119.94,120.09,119.78,120.09,4764.0,110.8135,110.9521,110.6657,110.9521,4764.0
2017-02-07 10:00:00,120.1,120.32,120.06,120.26,10901.0,110.9614,111.1646,110.9244,111.1092,10901.0
2017-02-07 10:05:00,120.3,120.56,120.26,120.53,5646.0,111.1461,111.3864,111.1092,111.3586,5646.0
2017-02-07 10:10:00,120.52,120.8,120.48,120.77,12868.0,111.3494,111.6081,111.3124,111.5804,12868.0
2017-02-07 10:15:00,120.8,120.9,120.56,120.61,9201.0,111.6081,111.7005,111.3864,111.4325,9201.0
2017-02-07 10:20:00,120.65,120.75,120.54,120.54,6260.0,111.4695,111.5619,111.3679,111.3679,6260.0
2017-02-07 10:25:00,120.59,120.79,120.57,120.76,8705.0,111.4141,111.5988,111.3956,111.5711,8705.0
2017-02-07 10:30:00,120.75,120.75,120.61,120.68,4800.0,111.5619,111.5619,111.4325,111.4972,4800.0
2017-02-07 10:35:00,120.68,120.73,120.65,120.68,4400.0,111.4972,111.5434,111.4695,111.4972,4400.0
2017-02-07 10:40:00,120.7,120.75,120.67,120.69,11700.0,111.5157,111.5619,111.488,111.5065,11700.0
2017-02-07 10:45:00,120.66,120.77,120.64,120.73,6768.0,111.4787,111.5804,111.4603,111.5434,6768.0
2017-02-07 10:50:00,120.75,120.82,120.74,120.77,3363.0,111.5619,111.6266,111.5527,111.5804,3363.0
2017-02-07 10:55:00,120.8,120.82,120.72,120.8,4782.0,111.6081,111.6266,111.5342,111.6081,4782.0
2017-02-07 11:00:00,120.8,120.86,120.75,120.86,10380.0,111.6081,111.6635,111.5619,111.6635,10380.0
2017-02-07 11:05:00,120.84,120.9,120.8,120.86,8220.0,111.645,111.7005,111.6081,111.6635,8220.0
2017-02-07 11:10:00,120.88,120.89,120.84,120.88,2700.0,111.682,111.6912,111.645,111.682,2700.0
2017-02-07 11:15:00,120.89,120.99,120.87,120.92,7888.0,111.6912,111.7836,111.6728,111.719,7888.0
2017-02-07 11:20:00,120.93,120.93,120.79,120.81,5842.0,111.7282,111.7282,111.5988,111.6173,5842.0
2017-02-07 11:25:00,120.78,120.82,120.73,120.82,3790.0,111.5896,111.6266,111.5434,111.6266,3790.0
2017-02-07 11:30:00,120.82,120.93,120.81,120.89,5350.0,111.6266,111.7282,111.6173,111.6912,5350.0
2017-02-07 11:35:00,120.85,120.95,120.83,120.95,3752.0,111.6543,111.7467,111.6358,111.7467,3752.0
2017-02-07 11:40:00,120.93,120.95,120.9,120.95,3235.0,111.7282,111.7467,111.7005,111.7467,3235.0
2017-02-07 11:45:00,120.95,120.97,120.91,120.91,3400.0,111.7467,111.7652,111.7097,111.7097,3400.0
2017-02-07 11:50:00,120.91,120.92,120.87,120.88,2116.0,111.7097,111.719,111.6728,111.682,2116.0
2017-02-07 11:55:00,120.89,120.89,120.81,120.82,3402.0,111.6912,111.6912,111.6173,111.6266,3402.0
2017-02-07 12:00:00,120.82,120.86,120.79,120.86,9489.0,111.6266,111.6635,111.5988,111.6635,9489.0
2017-02-07 12:05:00,120.89,120.9,120.78,120.8,5791.0,111.6912,111.7005,111.5896,111.6081,5791.0
2017-02-07 12:10:00,120.86,120.95,120.84,120.95,3000.0,111.6635,111.7467,111.645,111.7467,3000.0
2017-02-07 12:15:00,120.95,121.0,120.94,120.98,6226.0,111.7467,111.7929,111.7374,111.7744,6226.0
2017-02-07 12:20:00,120.99,121.11,120.96,121.11,6900.0,111.7836,111.8945,111.7559,111.8945,6900.0
2017-02-07 12:25:00,121.11,121.13,120.95,120.95,2300.0,111.8945,111.913,111.7467,111.7467,2300.0
2017-02-07 12:30:00,120.95,121.08,120.94,121.04,3100.0,111.7467,111.8668,111.7374,111.8298,3100.0
2017-02-07 12:35:00,121.02,121.04,121.02,121.04,500.0,111.8113,111.8298,111.8113,111.8298,500.0
2017-02-07 12:40:00,121.05,121.05,120.9,120.92,4025.0,111.8391,111.8391,111.7005,111.719,4025.0
2017-02-07 12:45:00,120.94,121.03,120.89,120.89,4327.0,111.7374,111.8206,111.6912,111.6912,4327.0
2017-02-07 12:50:00,120.88,120.97,120.88,120.92,2037.0,111.682,111.7652,111.682,111.719,2037.0
2017-02-07 12:55:00,120.89,120.92,120.86,120.91,2000.0,111.6912,111.719,111.6635,111.7097,2000.0
2017-02-07 13:00:00,120.89,120.93,120.82,120.86,3587.0,111.6912,111.7282,111.6266,111.6635,3587.0
2017-02-07 13:05:00,120.83,120.89,120.79,120.82,4714.0,111.6358,111.6912,111.5988,111.6266,4714.0
2017-02-07 13:10:00,120.86,120.91,120.79,120.84,2438.0,111.6635,111.7097,111.5988,111.645,2438.0
2017-02-07 13:15:00,120.82,120.84,120.79,120.8,3031.0,111.6266,111.645,111.5988,111.6081,3031.0
2017-02-07 13:20:00,120.8,120.85,120.8,120.81,3189.0,111.6081,111.6543,111.6081,111.6173,3189.0
2017-02-07 13:25:00,120.81,120.82,120.78,120.79,2884.0,111.6173,111.6266,111.5896,111.5988,2884.0
2017-02-07 13:30:00,120.79,120.89,120.79,120.82,3616.0,111.5988,111.6912,111.5988,111.6266,3616.0
2017-02-07 13:35:00,120.84,120.87,120.83,120.83,4946.0,111.645,111.6728,111.6358,111.6358,4946.0
2017-02-07 13:40:00,120.8,120.82,120.79,120.81,1400.0,111.6081,111.6266,111.5988,111.6173,1400.0
2017-02-07 13:45:00,120.81,120.88,120.8,120.88,3186.0,111.6173,111.682,111.6081,111.682,3186.0
2017-02-07 13:50:00,120.86,120.87,120.8,120.83,4600.0,111.6635,111.6728,111.6081,111.6358,4600.0
2017-02-07 13:55:00,120.79,120.96,120.79,120.88,8576.0,111.5988,111.7559,111.5988,111.682,8576.0
2017-02-07 14:00:00,120.87,120.9,120.82,120.82,6640.0,111.6728,111.7005,111.6266,111.6266,6640.0
2017-02-07 14:05:00,120.81,120.86,120.79,120.8,9918.0,111.6173,111.6635,111.5988,111.6081,9918.0
2017-02-07 14:10:00,120.81,120.93,120.79,120.89,4518.0,111.6173,111.7282,111.5988,111.6912,4518.0
2017-02-07 14:15:00,120.9,120.94,120.89,120.93,5300.0,111.7005,111.7374,111.6912,111.7282,5300.0
2017-02-07 14:20:00,120.91,120.94,120.91,120.94,700.0,111.7097,111.7374,111.7097,111.7374,700.0
2017-02-07 14:25:00,120.96,121.01,120.92,120.96,5733.0,111.7559,111.8021,111.719,111.7559,5733.0
2017-02-07 14:30:00,120.97,121.12,120.97,121.12,7157.0,111.7652,111.9037,111.7652,111.9037,7157.0
2017-02-07 14:35:00,121.1,121.21,121.1,121.18,5227.0,111.8853,111.9869,111.8853,111.9592,5227.0
2017-02-07 14:40:00,121.15,121.3,121.15,121.29,11385.0,111.9315,112.07,111.9315,112.0608,11385.0
2017-02-07 14:45:00,121.24,121.32,121.22,121.32,5182.0,112.0146,112.0885,111.9961,112.0885,5182.0
2017-02-07 14:50:00,121.31,121.31,121.27,121.27,3450.0,112.0793,112.0793,112.0423,112.0423,3450.0
2017-02-07 14:55:00,121.27,121.32,121.26,121.27,8695.0,112.0423,112.0885,112.0331,112.0423,8695.0
2017-02-07 15:00:00,121.26,121.28,121.2,121.2,5548.0,112.0331,112.0516,111.9777,111.9777,5548.0
2017-02-07 15:05:00,121.23,121.25,121.18,121.18,4185.0,112.0054,112.0238,111.9592,111.9592,4185.0
2017-02-07 15:10:00,121.17,121.17,121.05,121.07,3002.0,111.9499,111.9499,111.8391,111.8575,3002.0
2017-02-07 15:15:00,121.07,121.13,121.05,121.08,10760.0,111.8575,111.913,111.8391,111.8668,10760.0
2017-02-07 15:20:00,121.07,121.1,121.04,121.09,8832.0,111.8575,111.8853,111.8298,111.876,8832.0
2017-02-07 15:25:00,121.09,121.19,121.07,121.17,6364.0,111.876,111.9684,111.8575,111.9499,6364.0
2017-02-07 15:30:00,121.16,121.21,121.11,121.11,11389.0,111.9407,111.9869,111.8945,111.8945,11389.0
2017-02-07 15:35:00,121.12,121.12,121.04,121.09,13577.0,111.9037,111.9037,111.8298,111.876,13577.0
2017-02-07 15:40:00,121.1,121.14,121.1,121.12,9535.0,111.8853,111.9222,111.8853,111.9037,9535.0
2017-02-07 15:45:00,121.12,121.13,121.02,121.12,19989.0,111.9037,111.913,111.8113,111.9037,19989.0
2017-02-07 15:50:00,121.11,121.15,121.06,121.14,20882.0,111.8945,111.9315,111.8483,111.9222,20882.0
2017-02-07 15:55:00,121.14,121.22,121.08,121.14,31430.0,111.9222,111.9961,111.8668,111.9222,31430.0
2017-02-08 09:30:00,121.14,121.43,120.75,121.43,6631.0,111.9222,112.1902,111.5619,112.1902,6631.0
2017-02-08 09:35:00,121.35,121.72,121.2,121.2,3704.0,112.1162,112.4581,111.9777,111.9777,3704.0
2017-02-08 09:40:00,121.24,121.25,120.95,121.03,2774.0,112.0146,112.0238,111.7467,111.8206,2774.0
2017-02-08 09:45:00,120.99,121.0,120.43,120.48,10545.0,111.7836,111.7929,111.2662,111.3124,10545.0
2017-02-08 09:50:00,120.46,120.9,120.41,120.9,9996.0,111.294,111.7005,111.2478,111.7005,9996.0
2017-02-08 09:55:00,120.9,121.29,120.76,121.29,6273.0,111.7005,112.0608,111.5711,112.0608,6273.0
2017-02-08 10:00:00,121.19,121.22,120.97,121.07,11677.0,111.9684,111.9961,111.7652,111.8575,11677.0
2017-02-08 10:05:00,121.12,121.12,120.81,120.81,6272.0,111.9037,111.9037,111.6173,111.6173,6272.0
2017-02-08 10:10:00,120.87,121.17,120.87,121.07,5500.0,111.6728,111.9499,111.6728,111.8575,5500.0
2017-02-08 10:15:00,121.11,121.7,121.11,121.21,13622.0,111.8945,112.4396,111.8945,111.9869,13622.0
2017-02-08 10:20:00,121.29,121.51,121.24,121.27,14079.0,112.0608,112.2641,112.0146,112.0423,14079.0
2017-02-08 10:25:00,121.25,121.51,121.25,121.39,6507.0,112.0238,112.2641,112.0238,112.1532,6507.0
2017-02-08 10:30:00,121.41,121.68,121.25,121.58,28300.0,112.1717,112.4211,112.0238,112.3287,28300.0
2017-02-08 10:35:00,121.57,121.78,121.47,121.57,26364.0,112.3195,112.5135,112.2271,112.3195,26364.0
2017-02-08 10:40:00,121.69,122.16,121.59,121.99,5281.0,112.4304,112.8646,112.338,112.7075,5281.0
2017-02-08 10:45:00,121.86,121.92,121.56,121.92,4920.0,112.5874,112.6429,112.3103,112.6429,4920.0
2017-02-08 10:50:00,121.82,122.13,121.77,122.11,40752.0,112.5505,112.8369,112.5043,112.8184,40752.0
2017-02-08 10:55:00,122.06,122.1,121.81,122.08,8536.0,112.7722,112.8092,112.5412,112.7907,8536.0
2017-02-08 11:00:00,122.06,122.12,121.84,121.92,7929.0,112.7722,112.8276,112.569,112.6429,7929.0
2017-02-08 11:05:00,121.91,121.96,121.61,121.63,9514.0,112.6336,112.6798,112.3565,112.3749,9514.0
2017-02-08 11:10:00,121.57,121.85,121.56,121.85,4550.0,112.3195,112.5782,112.3103,112.5782,4550.0
2017-02-08 11:15:00,121.83,122.14,121.74,122.09,14681.0,112.5597,112.8461,112.4766,112.7999,14681.0
2017-02-08 11:20:00,122.13,122.62,122.09,122.36,15449.0,112.8369,113.2896,112.7999,113.0494,15449.0
2017-02-08 11:25:00,122.29,122.58,122.24,122.31,7419.0,112.9847,113.2526,112.9385,113.0032,7419.0
2017-02-08 11:30:00,122.37,122.37,122.0,122.0,8302.0,113.0586,113.0586,112.7168,112.7168,8302.0
2017-02-08 11:35:00,122.0,122.1,121.87,122.09,5579.0,112.7168,112.8092,112.5967,112.7999,5579.0
2017-02-08 11:40:00,122.03,122.33,122.03,122.33,3195.0,112.7445,113.0217,112.7445,113.0217,3195.0
2017-02-08 11:45:00,122.25,122.38,122.13,122.15,5569.0,112.9478,113.0679,112.8369,112.8554,5569.0
2017-02-08 11:50:00,122.05,122.1,121.87,121.93,6500.0,112.763,112.8092,112.5967,112.6521,6500.0
2017-02-08 11:55:00,121.91,122.03,121.79,122.03,9980.0,112.6336,112.7445,112.5228,112.7445,9980.0
2017-02-08 12:00:00,122.0,122.12,121.93,122.07,20741.0,112.7168,112.8276,112.6521,112.7815,20741.0
2017-02-08 12:05:00,122.05,122.17,122.0,122.15,11714.0,112.763,112.8738,112.7168,112.8554,11714.0
2017-02-08 12:10:00,122.15,122.17,122.05,122.09,10500.0,112.8554,112.8738,112.763,112.7999,10500.0
2017-02-08 12:15:00,122.15,122.36,122.11,122.33,13887.0,112.8554,113.0494,112.8184,113.0217,13887.0
2017-02-08 12:20:00,122.4,122.41,122.27,122.41,3849.0,113.0863,113.0956,112.9662,113.0956,3849.0
2017-02-08 12:25:00,122.45,122.46,122.27,122.29,12122.0,113.1325,113.1418,112.9662,112.9847,12122.0
2017-02-08 12:30:00,122.3,122.3,122.18,122.23,1713.0,112.994,112.994,112.8831,112.9293,1713.0
2017-02-08 12:35:00,122.26,122.27,122.09,122.12,2400.0,112.957,112.9662,112.7999,112.8276,2400.0
2017-02-08 12:40:00,122.11,122.14,122.06,122.1,1340.0,112.8184,112.8461,112.7722,112.8092,1340.0
2017-02-08 12:45:00,122.14,122.21,122.07,122.07,4936.0,112.8461,112.9108,112.7815,112.7815,4936.0
2017-02-08 12:50:00,122.09,122.18,122.08,122.18,2800.0,112.7999,112.8831,112.7907,112.8831,2800.0
2017-02-08 12:55:00,122.2,122.2,122.01,122.05,5889.0,112.9016,112.9016,112.726,112.763,5889.0
2017-02-08 13:00:00,122.08,122.09,121.92,121.93,5658.0,112.7907,112.7999,112.6429,112.6521,5658.0
2017-02-08 13:05:00,121.97,121.99,121.88,121.92,8109.0,112.6891,112.7075,112.6059,112.6429,8109.0
2017-02-08 13:10:00,121.92,121.98,121.9,121.94,3100.0,112.6429,112.6983,112.6244,112.6613,3100.0
2017-02-08 13:15:00,121.95,122.06,121.95,122.06,1598.0,112.6706,112.7722,112.6706,112.7722,1598.0
2017-02-08 13:20:00,122.06,122.15,122.03,122.15,4800.0,112.7722,112.8554,112.7445,112.8554,4800.0
2017-02-08 13:25:00,122.13,122.23,122.13,122.23,4101.0,112.8369,112.9293,112.8369,112.9293,4101.0
2017-02-08 13:30:00,122.2,122.28,122.2,122.21,2978.0,112.9016,112.9755,112.9016,112.9108,2978.0
2017-02-08 13:35:00,122.23,122.29,122.21,122.26,3378.0,112.9293,112.9847,112.9108,112.957,3378.0
2017-02-08 13:40:00,122.24,122.3,122.23,122.28,3124.0,112.9385,112.994,112.9293,112.9755,3124.0
2017-02-08 13:45:00,122.31,122.32,122.26,122.28,2671.0,113.0032,113.0124,112.957,112.9755,2671.0
2017-02-08 13:50:00,122.33,122.33,122.24,122.27,1300.0,113.0217,113.0217,112.9385,112.9662,1300.0
2017-02-08 13:55:00,122.29,122.35,122.28,122.32,4928.0,112.9847,113.0401,112.9755,113.0124,4928.0
2017-02-08 14:00:00,122.31,122.31,122.11,122.18,6208.0,113.0032,113.0032,112.8184,112.8831,6208.0
2017-02-08 14:05:00,122.18,122.2,122.09,122.12,5647.0,112.8831,112.9016,112.7999,112.8276,5647.0
2017-02-08 14:10:00,122.1,122.21,122.1,122.14,5444.0,112.8092,112.9108,112.8092,112.8461,5444.0
2017-02-08 14:15:00,122.12,122.3,122.12,122.25,20313.0,112.8276,112.994,112.8276,112.9478,20313.0
2017-02-08 14:20:00,122.28,122.28,122.23,122.25,3500.0,112.9755,112.9755,112.9293,112.9478,3500.0
2017-02-08 14:25:00,122.24,122.24,122.17,122.17,3269.0,112.9385,112.9385,112.8738,112.8738,3269.0
2017-02-08 14:30:00,122.17,122.2,122.16,122.19,3300.0,112.8738,112.9016,112.8646,112.8923,3300.0
2017-02-08 14:35:00,122.19,122.22,122.1,122.18,4597.0,112.8923,112.92,112.8092,112.8831,4597.0
2017-02-08 14:40:00,122.15,122.24,122.15,122.19,2162.0,112.8554,112.9385,112.8554,112.8923,2162.0
2017-02-08 14:45:00,122.19,122.24,122.17,122.2,3838.0,112.8923,112.9385,112.8738,112.9016,3838.0
2017-02-08 14:50:00,122.17,122.19,121.87,121.93,16111.0,112.8738,112.8923,112.5967,112.6521,16111.0
2017-02-08 14:55:00,121.89,121.9,121.75,121.81,13395.0,112.6151,112.6244,112.4858,112.5412,13395.0
2017-02-08 15:00:00,121.81,121.87,121.76,121.86,8633.0,112.5412,112.5967,112.495,112.5874,8633.0
2017-02-08 15:05:00,121.89,121.99,121.83,121.99,5927.0,112.6151,112.7075,112.5597,112.7075,5927.0
2017-02-08 15:10:00,121.99,122.1,121.94,122.1,7089.0,112.7075,112.8092,112.6613,112.8092,7089.0
2017-02-08 15:15:00,122.1,122.15,122.04,122.1,7987.0,112.8092,112.8554,112.7537,112.8092,7987.0
2017-02-08 15:20:00,122.09,122.13,122.05,122.12,4700.0,112.7999,112.8369,112.763,112.8276,4700.0
2017-02-08 15:25:00,122.11,122.12,122.02,122.1,12402.0,112.8184,112.8276,112.7353,112.8092,12402.0
2017-02-08 15:30:00,122.11,122.11,121.98,122.02,16349.0,112.8184,112.8184,112.6983,112.7353,16349.0
2017-02-08 15:35:00,122.02,122.03,121.97,121.99,13097.0,112.7353,112.7445,112.6891,112.7075,13097.0
2017-02-08 15:40:00,121.99,122.1,121.88,122.1,27497.0,112.7075,112.8092,112.6059,112.8092,27497.0
2017-02-08 15:45:00,122.08,122.14,121.98,121.98,26559.0,112.7907,112.8461,112.6983,112.6983,26559.0
2017-02-08 15:50:00,121.98,121.98,121.92,121.94,21874.0,112.6983,112.6983,112.6429,112.6613,21874.0
2017-02-08 15:55:00,121.94,122.0,121.91,121.99,31768.0,112.6613,112.7168,112.6336,112.7075,31768.0
2017-02-09 09:30:00,124.25,127.8,123.24,127.39,85522.0,114.7956,118.0754,113.8624,117.6966,85522.0
2017-02-09 09:35:00,127.66,127.79,126.32,127.66,26273.0,117.9461,118.0662,116.7081,117.9461,26273.0
2017-02-09 09:40:00,127.75,128.37,127.66,127.83,42207.0,118.0292,118.6021,117.9461,118.1032,42207.0
2017-02-09 09:45:00,127.73,127.91,126.69,126.74,58988.0,118.0108,118.1771,117.0499,117.0961,58988.0
2017-02-09 09:50:00,126.98,127.28,126.63,126.77,15661.0,117.3178,117.595,116.9945,117.1238,15661.0
2017-02-09 09:55:00,126.84,127.4,126.65,126.8,20672.0,117.1885,117.7059,117.013,117.1515,20672.0
2017-02-09 10:00:00,126.78,127.37,126.44,126.93,29240.0,117.1331,117.6782,116.8189,117.2716,29240.0
2017-02-09 10:05:00,127.0,128.17,126.95,128.06,39842.0,117.3363,118.4173,117.2901,118.3157,39842.0
2017-02-09 10:10:00,128.02,128.15,127.43,127.95,30068.0,118.2787,118.3988,117.7336,118.214,30068.0
2017-02-09 10:15:00,128.0,128.01,127.17,127.32,21174.0,118.2602,118.2695,117.4934,117.632,21174.0
2017-02-09 10:20:00,127.34,127.56,127.11,127.45,13599.0,117.6504,117.8537,117.4379,117.7521,13599.0
2017-02-09 10:25:00,127.48,127.74,127.42,127.57,8500.0,117.7798,118.02,117.7244,117.8629,8500.0
2017-02-09 10:30:00,127.52,127.74,126.91,127.4,21674.0,117.8168,118.02,117.2532,117.7059,21674.0
2017-02-09 10:35:00,127.4,127.58,127.01,127.01,12331.0,117.7059,117.8722,117.3456,117.3456,12331.0
2017-02-09 10:40:00,127.07,127.56,126.92,127.44,14227.0,117.401,117.8537,117.2624,117.7428,14227.0
2017-02-09 10:45:00,127.5,127.99,127.3,127.51,16899.0,117.7983,118.251,117.6135,117.8075,16899.0
2017-02-09 10:50:00,127.44,127.65,127.38,127.43,6401.0,117.7428,117.9369,117.6874,117.7336,6401.0
2017-02-09 10:55:00,127.44,127.85,127.3,127.77,9476.0,117.7428,118.1216,117.6135,118.0477,9476.0
2017-02-09 11:00:00,127.72,127.76,127.05,127.1,15212.0,118.0015,118.0385,117.3825,117.4287,15212.0
2017-02-09 11:05:00,127.03,127.62,127.03,127.46,11090.0,117.364,117.9091,117.364,117.7613,11090.0
2017-02-09 11:10:00,127.35,127.5,127.19,127.21,14245.0,117.6597,117.7983,117.5119,117.5303,14245.0
2017-02-09 11:15:00,127.21,127.86,127.0,127.53,49230.0,117.5303,118.1309,117.3363,117.826,49230.0
2017-02-09 11:20:00,127.45,127.65,127.22,127.45,8585.0,117.7521,117.9369,117.5396,117.7521,8585.0
2017-02-09 11:25:00,127.42,127.64,127.13,127.18,11052.0,117.7244,117.9276,117.4564,117.5026,11052.0
2017-02-09 11:30:00,127.22,127.53,127.22,127.43,10871.0,117.5396,117.826,117.5396,117.7336,10871.0
2017-02-09 11:35:00,127.48,127.59,127.09,127.21,12860.0,117.7798,117.8814,117.4195,117.5303,12860.0
2017-02-09 11:40:00,127.19,127.5,127.19,127.22,8460.0,117.5119,117.7983,117.5119,117.5396,8460.0
2017-02-09 11:45:00,127.23,127.44,127.09,127.2,10779.0,117.5488,117.7428,117.4195,117.5211,10779.0
2017-02-09 11:50:00,127.24,127.48,126.96,127.18,21332.0,117.5581,117.7798,117.2994,117.5026,21332.0
2017-02-09 11:55:00,127.09,127.41,127.07,127.24,10549.0,117.4195,117.7151,117.401,117.5581,10549.0
2017-02-09 12:00:00,127.24,127.24,127.12,127.16,10147.0,117.5581,117.5581,117.4472,117.4841,10147.0
2017-02-09 12:05:00,127.16,127.35,127.04,127.29,22582.0,117.4841,117.6597,117.3733,117.6043,22582.0
2017-02-09 12:10:00,127.27,127.64,127.11,127.52,49551.0,117.5858,117.9276,117.4379,117.8168,49551.0
2017-02-09 12:15:00,127.61,127.83,127.52,127.56,15661.0,117.8999,118.1032,117.8168,117.8537,15661.0
2017-02-09 12:20:00,127.56,127.64,127.25,127.27,10999.0,117.8537,117.9276,117.5673,117.5858,10999.0
2017-02-09 12:25:00,127.26,127.75,127.26,127.5,13407.0,117.5765,118.0292,117.5765,117.7983,13407.0
2017-02-09 12:30:00,127.42,127.63,127.28,127.41,9519.0,117.7244,117.9184,117.595,117.7151,9519.0
2017-02-09 12:35:00,127.34,127.52,127.16,127.16,8884.0,117.6504,117.8168,117.4841,117.4841,8884.0
2017-02-09 12:40:00,127.19,127.44,127.05,127.32,9293.0,117.5119,117.7428,117.3825,117.632,9293.0
2017-02-09 12:45:00,127.46,127.48,127.15,127.15,3700.0,117.7613,117.7798,117.4749,117.4749,3700.0
2017-02-09 12:50:00,127.09,127.28,126.95,127.25,4950.0,117.4195,117.595,117.2901,117.5673,4950.0
2017-02-09 12:55:00,127.15,127.22,126.98,127.19,5000.0,117.4749,117.5396,117.3178,117.5119,5000.0
2017-02-09 13:00:00,127.16,127.24,127.03,127.03,4097.0,117.4841,117.5581,117.364,117.364,4097.0
2017-02-09 13:05:00,127.06,127.06,126.88,126.99,15214.0,117.3918,117.3918,117.2254,117.3271,15214.0
2017-02-09 13:10:00,126.95,127.06,126.89,127.01,10564.0,117.2901,117.3918,117.2347,117.3456,10564.0
2017-02-09 13:15:00,127.05,127.16,127.0,127.0,6399.0,117.3825,117.4841,117.3363,117.3363,6399.0
2017-02-09 13:20:00,127.02,127.04,126.75,126.75,19606.0,117.3548,117.3733,117.1053,117.1053,19606.0
2017-02-09 13:25:00,126.76,127.0,126.71,126.85,5985.0,117.1146,117.3363,117.0684,117.1977,5985.0
2017-02-09 13:30:00,126.85,127.2,126.73,126.91,27966.0,117.1977,117.5211,117.0869,117.2532,27966.0
2017-02-09 13:35:00,127.0,127.31,126.89,127.31,12973.0,117.3363,117.6227,117.2347,117.6227,12973.0
2017-02-09 13:40:00,127.38,127.39,127.26,127.28,1200.0,117.6874,117.6966,117.5765,117.595,1200.0
2017-02-09 13:45:00,127.3,127.73,127.3,127.63,9591.0,117.6135,118.0108,117.6135,117.9184,9591.0
2017-02-09 13:50:00,127.64,127.94,127.42,127.93,21104.0,117.9276,118.2048,117.7244,118.1956,21104.0
2017-02-09 13:55:00,127.79,127.8,127.32,127.32,10187.0,118.0662,118.0754,117.632,117.632,10187.0
2017-02-09 14:00:00,127.28,127.43,127.08,127.43,7802.0,117.595,117.7336,117.4102,117.7336,7802.0
2017-02-09 14:05:00,127.42,127.86,127.41,127.72,8070.0,117.7244,118.1309,117.7151,118.0015,8070.0
2017-02-09 14:10:00,127.72,127.72,127.5,127.5,5033.0,118.0015,118.0015,117.7983,117.7983,5033.0
2017-02-09 14:15:00,127.53,127.89,127.44,127.88,9382.0,117.826,118.1586,117.7428,118.1494,9382.0
2017-02-09 14:20:00,127.83,128.04,127.69,128.04,11459.0,118.1032,118.2972,117.9738,118.2972,11459.0
2017-02-09 14:25:00,128.06,128.09,127.34,127.4,7869.0,118.3157,118.3434,117.6504,117.7059,7869.0
2017-02-09 14:30:00,127.44,127.8,127.34,127.72,11726.0,117.7428,118.0754,117.6504,118.0015,11726.0
2017-02-09 14:35:00,127.72,127.96,127.64,127.81,17608.0,118.0015,118.2233,117.9276,118.0847,17608.0
2017-02-09 14:40:00,127.82,127.93,127.7,127.71,15211.0,118.0939,118.1956,117.9831,117.9923,15211.0
2017-02-09 14:45:00,127.78,127.94,127.66,127.83,7714.0,118.057,118.2048,117.9461,118.1032,7714.0
2017-02-09 14:50:00,127.85,127.95,127.75,127.91,12326.0,118.1216,118.214,118.0292,118.1771,12326.0
2017-02-09 14:55:00,127.95,127.98,127.54,127.54,8293.0,118.214,118.2417,117.8352,117.8352,8293.0
2017-02-09 15:00:00,127.59,127.79,127.56,127.72,11777.0,117.8814,118.0662,117.8537,118.0015,11777.0
2017-02-09 15:05:00,127.72,128.07,127.71,127.86,9655.0,118.0015,118.3249,117.9923,118.1309,9655.0
2017-02-09 15:10:00,127.76,127.86,127.7,127.74,5300.0,118.0385,118.1309,117.9831,118.02,5300.0
2017-02-09 15:15:00,127.71,127.76,127.45,127.46,8556.0,117.9923,118.0385,117.7521,117.7613,8556.0
2017-02-09 15:20:00,127.46,127.73,127.46,127.49,16595.0,117.7613,118.0108,117.7613,117.789,16595.0
2017-02-09 15:25:00,127.54,127.67,127.42,127.53,10279.0,117.8352,117.9553,117.7244,117.826,10279.0
2017-02-09 15:30:00,127.48,127.48,127.2,127.47,17439.0,117.7798,117.7798,117.5211,117.7706,17439.0
2017-02-09 15:35:00,127.44,127.61,127.34,127.5,33906.0,117.7428,117.8999,117.6504,117.7983,33906.0
2017-02-09 15:40:00,127.54,127.76,127.48,127.65,33541.0,117.8352,118.0385,117.7798,117.9369,33541.0
2017-02-09 15:45:00,127.65,127.77,127.56,127.68,52579.0,117.9369,118.0477,117.8537,117.9646,52579.0
2017-02-09 15:50:00,127.67,128.0,127.67,127.95,71928.0,117.9553,118.2602,117.9553,118.214,71928.0
2017-02-09 15:55:00,127.96,128.24,127.77,128.12,104615.0,118.2233,118.482,118.0477,118.3711,104615.0
2017-02-10 09:30:00,128.0,128.38,127.75,127.83,44133.0,118.2602,118.6113,118.0292,118.1032,44133.0
2017-02-10 09:35:00,128.21,128.27,127.86,128.26,5737.0,118.4542,118.5097,118.1309,118.5004,5737.0
2017-02-10 09:40:00,128.27,129.01,128.22,128.78,6263.0,118.5097,119.1934,118.4635,118.9809,6263.0
2017-02-10 09:45:00,128.77,129.29,128.76,128.83,14509.0,118.9716,119.4521,118.9624,119.0271,14509.0
2017-02-10 09:50:00,128.86,128.86,128.13,128.14,61784.0,119.0548,119.0548,118.3803,118.3896,61784.0
2017-02-10 09:55:00,128.25,128.57,128.24,128.57,8600.0,118.4912,118.7869,118.482,118.7869,8600.0
2017-02-10 10:00:00,128.69,128.91,128.53,128.64,11084.0,118.8977,119.101,118.7499,118.8515,11084.0
2017-02-10 10:05:00,128.6,128.64,128.36,128.61,27124.0,118.8146,118.8515,118.5928,118.8238,27124.0
2017-02-10 10:10:00,128.59,128.6,128.36,128.42,17501.0,118.8053,118.8146,118.5928,118.6483,17501.0
2017-02-10 10:15:00,128.46,128.75,128.46,128.75,8323.0,118.6852,118.9532,118.6852,118.9532,8323.0
2017-02-10 10:20:00,128.75,129.22,128.75,129.22,5331.0,118.9532,119.3874,118.9532,119.3874,5331.0
2017-02-10 10:25:00,129.18,129.34,129.17,129.31,5957.0,119.3504,119.4983,119.3412,119.4705,5957.0
2017-02-10 10:30:00,129.27,129.56,129.17,129.47,18187.0,119.4336,119.7015,119.3412,119.6184,18187.0
2017-02-10 10:35:00,129.48,129.64,129.37,129.43,21390.0,119.6276,119.7754,119.526,119.5814,21390.0
2017-02-10 10:40:00,129.45,129.65,129.44,129.49,8604.0,119.5999,119.7847,119.5907,119.6368,8604.0
2017-02-10 10:45:00,129.45,129.65,129.45,129.63,16285.0,119.5999,119.7847,119.5999,119.7662,16285.0
2017-02-10 10:50:00,129.63,129.67,129.35,129.67,21561.0,119.7662,119.8032,119.5075,119.8032,21561.0
2017-02-10 10:55:00,129.61,129.61,129.35,129.49,5293.0,119.7477,119.7477,119.5075,119.6368,5293.0
2017-02-10 11:00:00,129.47,129.48,129.22,129.26,18971.0,119.6184,119.6276,119.3874,119.4244,18971.0
2017-02-10 11:05:00,129.26,129.31,129.16,129.2,12313.0,119.4244,119.4705,119.332,119.3689,12313.0
2017-02-10 11:10:00,129.22,129.52,129.21,129.42,69301.0,119.3874,119.6646,119.3782,119.5722,69301.0
2017-02-10 11:15:00,129.4,129.59,129.35,129.58,34827.0,119.5537,119.7292,119.5075,119.72,34827.0
2017-02-10 11:20:00,129.59,129.73,129.53,129.61,9182.0,119.7292,119.8586,119.6738,119.7477,9182.0
2017-02-10 11:25:00,129.59,129.68,129.48,129.68,17794.0,119.7292,119.8124,119.6276,119.8124,17794.0
2017-02-10 11:30:00,129.68,129.75,129.63,129.68,9472.0,119.8124,119.8771,119.7662,119.8124,9472.0
2017-02-10 11:35:00,129.69,129.94,129.68,129.89,25043.0,119.8216,120.0526,119.8124,120.0064,25043.0
2017-02-10 11:40:00,129.89,130.02,129.83,129.86,28591.0,120.0064,120.1265,119.951,119.9787,28591.0
2017-02-10 11:45:00,129.9,130.29,129.84,130.17,21301.0,120.0157,120.376,119.9602,120.2651,21301.0
2017-02-10 11:50:00,130.17,130.35,129.99,130.0,14938.0,120.2651,120.4314,120.0988,120.108,14938.0
2017-02-10 11:55:00,130.0,130.22,129.94,130.18,22831.0,120.108,120.3113,120.0526,120.2743,22831.0
2017-02-10 12:00:00,130.24,130.5,130.22,130.5,15110.0,120.3298,120.57,120.3113,120.57,15110.0
2017-02-10 12:05:00,130.51,130.77,130.46,130.66,24106.0,120.5792,120.8195,120.533,120.7178,24106.0
2017-02-10 12:10:00,130.62,131.1,130.57,130.86,35844.0,120.6809,121.1243,120.6347,120.9026,35844.0
2017-02-10 12:15:00,130.85,130.86,130.58,130.75,32319.0,120.8934,120.9026,120.6439,120.801,32319.0
2017-02-10 12:20:00,130.72,130.89,130.72,130.89,21743.0,120.7733,120.9303,120.7733,120.9303,21743.0
2017-02-10 12:25:00,130.87,131.1,130.83,130.95,9193.0,120.9118,121.1243,120.8749,120.9858,9193.0
2017-02-10 12:30:00,130.97,131.46,130.96,131.43,25681.0,121.0042,121.4569,120.995,121.4292,25681.0
2017-02-10 12:35:00,131.42,131.7,131.35,131.64,29590.0,121.42,121.6787,121.3553,121.6233,29590.0
2017-02-10 12:40:00,131.67,132.23,131.62,132.22,36399.0,121.651,122.1684,121.6048,122.1591,36399.0
2017-02-10 12:45:00,132.25,132.37,132.06,132.33,49634.0,122.1868,122.2977,122.0113,122.2607,49634.0
2017-02-10 12:50:00,132.29,132.56,132.23,132.47,26316.0,122.2238,122.4732,122.1684,122.3901,26316.0
2017-02-10 12:55:00,132.44,132.49,132.0,132.13,27641.0,122.3624,122.4086,121.9559,122.076,27641.0
2017-02-10 13:00:00,132.15,132.3,132.0,132.0,40350.0,122.0944,122.233,121.9559,121.9559,40350.0
2017-02-10 13:05:00,131.97,132.35,131.85,132.35,16857.0,121.9281,122.2792,121.8173,122.2792,16857.0
2017-02-10 13:10:00,132.28,132.69,132.24,132.38,18673.0,122.2146,122.5934,122.1776,122.3069,18673.0
2017-02-10 13:15:00,132.42,132.43,132.15,132.15,14471.0,122.3439,122.3531,122.0944,122.0944,14471.0
2017-02-10 13:20:00,132.08,132.18,132.05,132.18,9829.0,122.0298,122.1222,122.0021,122.1222,9829.0
2017-02-10 13:25:00,132.22,132.23,131.81,131.81,21843.0,122.1591,122.1684,121.7803,121.7803,21843.0
2017-02-10 13:30:00,131.86,131.86,131.53,131.53,15849.0,121.8265,121.8265,121.5216,121.5216,15849.0
2017-02-10 13:35:00,131.54,131.57,131.18,131.2,17796.0,121.5309,121.5586,121.1983,121.2167,17796.0
2017-02-10 13:40:00,131.28,131.5,131.18,131.23,6100.0,121.2906,121.4939,121.1983,121.2444,6100.0
2017-02-10 13:45:00,131.19,131.32,131.12,131.22,7483.0,121.2075,121.3276,121.1428,121.2352,7483.0
2017-02-10 13:50:00,131.26,131.38,131.09,131.12,9630.0,121.2722,121.383,121.1151,121.1428,9630.0
2017-02-10 13:55:00,131.1,131.27,131.1,131.26,4499.0,121.1243,121.2814,121.1243,121.2722,4499.0
2017-02-10 14:00:00,131.27,131.27,130.92,130.92,83722.0,121.2814,121.2814,120.958,120.958,83722.0
2017-02-10 14:05:00,130.92,130.94,130.77,130.83,9607.0,120.958,120.9765,120.8195,120.8749,9607.0
2017-02-10 14:10:00,130.85,131.06,130.85,130.92,12190.0,120.8934,121.0874,120.8934,120.958,12190.0
2017-02-10 14:15:00,130.92,131.01,130.84,130.84,11751.0,120.958,121.0412,120.8841,120.8841,11751.0
2017-02-10 14:20:00,130.83,130.94,130.76,130.94,13120.0,120.8749,120.9765,120.8102,120.9765,13120.0
2017-02-10 14:25:00,130.91,131.0,130.74,130.85,22963.0,120.9488,121.032,120.7917,120.8934,22963.0
2017-02-10 14:30:00,130.85,130.97,130.78,130.91,11995.0,120.8934,121.0042,120.8287,120.9488,11995.0
2017-02-10 14:35:00,130.87,130.94,130.81,130.83,11848.0,120.9118,120.9765,120.8564,120.8749,11848.0
2017-02-10 14:40:00,130.88,130.94,130.77,130.91,14534.0,120.9211,120.9765,120.8195,120.9488,14534.0
2017-02-10 14:45:00,130.89,131.05,130.86,131.05,4409.0,120.9303,121.0781,120.9026,121.0781,4409.0
2017-02-10 14:50:00,131.05,131.05,130.87,130.87,10570.0,121.0781,121.0781,120.9118,120.9118,10570.0
2017-02-10 14:55:00,130.87,130.87,130.7,130.79,25171.0,120.9118,120.9118,120.7548,120.8379,25171.0
2017-02-10 15:00:00,130.79,130.88,130.75,130.84,11860.0,120.8379,120.9211,120.801,120.8841,11860.0
2017-02-10 15:05:00,130.86,130.86,130.76,130.81,10872.0,120.9026,120.9026,120.8102,120.8564,10872.0
2017-02-10 15:10:00,130.8,130.82,130.7,130.79,15510.0,120.8472,120.8656,120.7548,120.8379,15510.0
2017-02-10 15:15:00,130.77,130.83,130.72,130.75,8856.0,120.8195,120.8749,120.7733,120.801,8856.0
2017-02-10 15:20:00,130.73,130.78,130.63,130.65,13121.0,120.7825,120.8287,120.6901,120.7086,13121.0
2017-02-10 15:25:00,130.64,130.68,130.63,130.63,9795.0,120.6993,120.7363,120.6901,120.6901,9795.0
2017-02-10 15:30:00,130.62,130.75,130.61,130.69,13124.0,120.6809,120.801,120.6716,120.7455,13124.0
2017-02-10 15:35:00,130.7,130.71,130.55,130.65,27043.0,120.7548,120.764,120.6162,120.7086,27043.0
2017-02-10 15:40:00,130.64,130.73,130.47,130.63,37236.0,120.6993,120.7825,120.5423,120.6901,37236.0
2017-02-10 15:45:00,130.63,130.7,130.56,130.58,32139.0,120.6901,120.7548,120.6254,120.6439,32139.0
2017-02-10 15:50:00,130.59,130.64,130.56,130.59,48162.0,120.6531,120.6993,120.6254,120.6531,48162.0
2017-02-10 15:55:00,130.59,130.61,130.53,130.56,61780.0,120.6531,120.6716,120.5977,120.6254,61780.0
2017-02-13 09:30:00,130.85,131.08,130.66,130.7,14707.0,120.8934,121.1059,120.7178,120.7548,14707.0
2017-02-13 09:35:00,130.68,130.93,130.45,130.81,13419.0,120.7363,120.9673,120.5238,120.8564,13419.0
2017-02-13 09:40:00,130.73,130.86,130.39,130.72,4562.0,120.7825,120.9026,120.4684,120.7733,4562.0
2017-02-13 09:45:00,130.59,130.7,130.15,130.25,4102.0,120.6531,120.7548,120.2466,120.339,4102.0
2017-02-13 09:50:00,130.2,130.55,129.97,130.55,3286.0,120.2928,120.6162,120.0803,120.6162,3286.0
2017-02-13 09:55:00,130.65,130.7,130.42,130.55,2078.0,120.7086,120.7548,120.4961,120.6162,2078.0
2017-02-13 10:00:00,130.66,131.0,130.66,130.96,3118.0,120.7178,121.032,120.7178,120.995,3118.0
2017-02-13 10:05:00,130.89,130.9,130.68,130.68,2289.0,120.9303,120.9396,120.7363,120.7363,2289.0
2017-02-13 10:10:00,130.89,131.03,130.68,130.83,1525.0,120.9303,121.0597,120.7363,120.8749,1525.0
2017-02-13 10:15:00,130.83,131.02,130.75,131.0,2902.0,120.8749,121.0504,120.801,121.032,2902.0
2017-02-13 10:20:00,131.05,131.25,131.05,131.17,870.0,121.0781,121.2629,121.0781,121.189,870.0
2017-02-13 10:25:00,131.26,131.26,131.18,131.19,750.0,121.2722,121.2722,121.1983,121.2075,750.0
2017-02-13 10:30:00,131.24,131.31,131.19,131.22,3695.0,121.2537,121.3184,121.2075,121.2352,3695.0
2017-02-13 10:35:00,131.21,131.21,130.77,130.77,29800.0,121.226,121.226,120.8195,120.8195,29800.0
2017-02-13 10:40:00,130.84,130.96,130.82,130.85,4874.0,120.8841,120.995,120.8656,120.8934,4874.0
2017-02-13 10:45:00,130.91,130.91,130.64,130.64,1900.0,120.9488,120.9488,120.6993,120.6993,1900.0
2017-02-13 10:50:00,130.62,130.65,130.51,130.61,8212.0,120.6809,120.7086,120.5792,120.6716,8212.0
2017-02-13 10:55:00,130.61,130.67,130.57,130.59,3890.0,120.6716,120.7271,120.6347,120.6531,3890.0
2017-02-13 11:00:00,130.6,130.6,130.32,130.32,4700.0,120.6624,120.6624,120.4037,120.4037,4700.0
2017-02-13 11:05:00,130.31,130.37,130.18,130.37,6348.0,120.3945,120.4499,120.2743,120.4499,6348.0
2017-02-13 11:10:00,130.37,130.48,130.31,130.48,4700.0,120.4499,120.5515,120.3945,120.5515,4700.0
2017-02-13 11:15:00,130.5,130.5,130.32,130.36,2000.0,120.57,120.57,120.4037,120.4406,2000.0
2017-02-13 11:20:00,130.31,130.42,130.31,130.37,3143.0,120.3945,120.4961,120.3945,120.4499,3143.0
2017-02-13 11:25:00,130.37,130.51,130.36,130.36,10738.0,120.4499,120.5792,120.4406,120.4406,10738.0
2017-02-13 11:30:00,130.34,130.54,130.33,130.43,7947.0,120.4222,120.607,120.4129,120.5053,7947.0
2017-02-13 11:35:00,130.46,130.46,130.4,130.41,1500.0,120.533,120.533,120.4776,120.4868,1500.0
2017-02-13 11:40:00,130.4,130.45,130.37,130.4,3600.0,120.4776,120.5238,120.4499,120.4776,3600.0
2017-02-13 11:45:00,130.43,130.51,130.39,130.44,6000.0,120.5053,120.5792,120.4684,120.5146,6000.0
2017-02-13 11:50:00,130.47,130.52,130.47,130.48,2000.0,120.5423,120.5885,120.5423,120.5515,2000.0
2017-02-13 11:55:00,130.51,130.51,130.43,130.45,2300.0,120.5792,120.5792,120.5053,120.5238,2300.0
2017-02-13 12:00:00,130.47,130.5,130.41,130.44,10000.0,120.5423,120.57,120.4868,120.5146,10000.0
2017-02-13 12:05:00,130.44,130.45,130.24,130.29,5400.0,120.5146,120.5238,120.3298,120.376,5400.0
2017-02-13 12:10:00,130.3,130.37,130.24,130.35,5611.0,120.3852,120.4499,120.3298,120.4314,5611.0
2017-02-13 12:15:00,130.36,130.4,130.29,130.37,2500.0,120.4406,120.4776,120.376,120.4499,2500.0
2017-02-13 12:20:00,130.37,130.39,130.28,130.29,5800.0,120.4499,120.4684,120.3667,120.376,5800.0
2017-02-13 12:25:00,130.33,130.35,130.3,130.3,1800.0,120.4129,120.4314,120.3852,120.3852,1800.0
2017-02-13 12:30:00,130.35,130.38,130.31,130.35,2122.0,120.4314,120.4591,120.3945,120.4314,2122.0
2017-02-13 12:35:00,130.4,130.4,130.34,130.35,1700.0,120.4776,120.4776,120.4222,120.4314,1700.0
2017-02-13 12:40:00,130.38,130.4,130.32,130.39,4674.0,120.4591,120.4776,120.4037,120.4684,4674.0
2017-02-13 12:45:00,130.41,130.41,130.33,130.37,5155.0,120.4868,120.4868,120.4129,120.4499,5155.0
2017-02-13 12:50:00,130.37,130.4,130.28,130.32,3000.0,120.4499,120.4776,120.3667,120.4037,3000.0
2017-02-13 12:55:00,130.31,130.37,130.29,130.32,4800.0,120.3945,120.4499,120.376,120.4037,4800.0
2017-02-13 13:00:00,130.34,130.35,130.27,130.3,8633.0,120.4222,120.4314,120.3575,120.3852,8633.0
2017-02-13 13:05:00,130.31,130.34,130.28,130.31,4553.0,120.3945,120.4222,120.3667,120.3945,4553.0
2017-02-13 13:10:00,130.31,130.4,130.3,130.37,6650.0,120.3945,120.4776,120.3852,120.4499,6650.0
2017-02-13 13:15:00,130.39,130.51,130.38,130.51,3500.0,120.4684,120.5792,120.4591,120.5792,3500.0
2017-02-13 13:20:00,130.51,130.54,130.4,130.43,2200.0,120.5792,120.607,120.4776,120.5053,2200.0
2017-02-13 13:25:00,130.46,130.47,130.35,130.43,3700.0,120.533,120.5423,120.4314,120.5053,3700.0
2017-02-13 13:30:00,130.47,130.51,130.43,130.5,3916.0,120.5423,120.5792,120.5053,120.57,3916.0
2017-02-13 13:35:00,130.52,130.55,130.44,130.51,9238.0,120.5885,120.6162,120.5146,120.5792,9238.0
2017-02-13 13:40:00,130.49,130.6,130.44,130.55,9115.0,120.5608,120.6624,120.5146,120.6162,9115.0
2017-02-13 13:45:00,130.56,130.71,130.53,130.6,4400.0,120.6254,120.764,120.5977,120.6624,4400.0
2017-02-13 13:50:00,130.63,130.68,130.55,130.65,3886.0,120.6901,120.7363,120.6162,120.7086,3886.0
2017-02-13 13:55:00,130.68,130.69,130.5,130.52,2300.0,120.7363,120.7455,120.57,120.5885,2300.0
2017-02-13 14:00:00,130.52,130.6,130.5,130.52,4200.0,120.5885,120.6624,120.57,120.5885,4200.0
2017-02-13 14:05:00,130.52,130.59,130.45,130.57,7565.0,120.5885,120.6531,120.5238,120.6347,7565.0
2017-02-13 14:10:00,130.54,130.56,130.5,130.55,3400.0,120.607,120.6254,120.57,120.6162,3400.0
2017-02-13 14:15:00,130.54,130.59,130.44,130.55,9235.0,120.607,120.6531,120.5146,120.6162,9235.0
2017-02-13 14:20:00,130.59,130.68,130.53,130.59,2600.0,120.6531,120.7363,120.5977,120.6531,2600.0
2017-02-13 14:25:00,130.56,130.83,130.56,130.77,12800.0,120.6254,120.8749,120.6254,120.8195,12800.0
2017-02-13 14:30:00,130.79,130.81,130.71,130.72,4950.0,120.8379,120.8564,120.764,120.7733,4950.0
2017-02-13 14:35:00,130.75,130.77,130.69,130.7,4919.0,120.801,120.8195,120.7455,120.7548,4919.0
2017-02-13 14:40:00,130.71,130.72,130.6,130.6,3166.0,120.764,120.7733,120.6624,120.6624,3166.0
2017-02-13 14:45:00,130.62,130.68,130.56,130.58,8788.0,120.6809,120.7363,120.6254,120.6439,8788.0
2017-02-13 14:50:00,130.64,130.64,130.47,130.52,15541.0,120.6993,120.6993,120.5423,120.5885,15541.0
2017-02-13 14:55:00,130.52,130.54,130.36,130.36,15664.0,120.5885,120.607,120.4406,120.4406,15664.0
2017-02-13 15:00:00,130.39,130.41,130.35,130.38,3300.0,120.4684,120.4868,120.4314,120.4591,3300.0
2017-02-13 15:05:00,130.42,130.42,130.33,130.36,7248.0,120.4961,120.4961,120.4129,120.4406,7248.0
2017-02-13 15:10:00,130.39,130.45,130.36,130.4,13928.0,120.4684,120.5238,120.4406,120.4776,13928.0
2017-02-13 15:15:00,130.4,130.55,130.31,130.37,41942.0,120.4776,120.6162,120.3945,120.4499,41942.0
2017-02-13 15:20:00,130.36,130.55,130.31,130.32,38672.0,120.4406,120.6162,120.3945,120.4037,38672.0
2017-02-13 15:25:00,130.33,130.44,130.31,130.39,10551.0,120.4129,120.5146,120.3945,120.4684,10551.0
2017-02-13 15:30:00,130.38,130.44,130.31,130.39,14847.0,120.4591,120.5146,120.3945,120.4684,14847.0
2017-02-13 15:35:00,130.35,130.42,130.3,130.36,12811.0,120.4314,120.4961,120.3852,120.4406,12811.0
2017-02-13 15:40:00,130.36,130.54,130.34,130.52,12581.0,120.4406,120.607,120.4222,120.5885,12581.0
2017-02-13 15:45:00,130.52,130.52,130.37,130.38,17465.0,120.5885,120.5885,120.4499,120.4591,17465.0
2017-02-13 15:50:00,130.4,130.42,130.32,130.32,16513.0,120.4776,120.4961,120.4037,120.4037,16513.0
2017-02-13 15:55:00,130.32,130.32,130.01,130.13,117550.0,120.4037,120.4037,120.1173,120.2282,117550.0
2017-02-14 09:30:00,129.45,130.12,129.26,129.68,16729.0,119.5999,120.2189,119.4244,119.8124,16729.0
2017-02-14 09:35:00,129.71,130.06,129.69,129.82,5225.0,119.8401,120.1635,119.8216,119.9417,5225.0
2017-02-14 09:40:00,129.79,129.79,129.68,129.75,5138.0,119.914,119.914,119.8124,119.8771,5138.0
2017-02-14 09:45:00,129.72,130.29,129.72,130.29,6747.0,119.8493,120.376,119.8493,120.376,6747.0
2017-02-14 09:50:00,130.29,130.3,129.88,130.02,5383.0,120.376,120.3852,119.9972,120.1265,5383.0
2017-02-14 09:55:00,130.07,130.12,130.03,130.12,3300.0,120.1727,120.2189,120.1358,120.2189,3300.0
2017-02-14 10:00:00,130.12,130.26,130.06,130.25,14152.0,120.2189,120.3483,120.1635,120.339,14152.0
2017-02-14 10:05:00,130.27,130.48,130.19,130.25,6300.0,120.3575,120.5515,120.2836,120.339,6300.0
2017-02-14 10:10:00,130.3,130.64,130.2,130.63,7610.0,120.3852,120.6993,120.2928,120.6901,7610.0
2017-02-14 10:15:00,130.59,130.63,130.48,130.52,5647.0,120.6531,120.6901,120.5515,120.5885,5647.0
2017-02-14 10:20:00,130.57,130.8,130.57,130.72,13952.0,120.6347,120.8472,120.6347,120.7733,13952.0
2017-02-14 10:25:00,130.75,130.84,130.61,130.67,4740.0,120.801,120.8841,120.6716,120.7271,4740.0
2017-02-14 10:30:00,130.77,130.79,130.48,130.48,6472.0,120.8195,120.8379,120.5515,120.5515,6472.0
2017-02-14 10:35:00,130.45,130.45,130.25,130.29,10903.0,120.5238,120.5238,120.339,120.376,10903.0
2017-02-14 10:40:00,130.3,130.52,130.29,130.5,10304.0,120.3852,120.5885,120.376,120.57,10304.0
2017-02-14 10:45:00,130.5,130.65,130.43,130.54,5560.0,120.57,120.7086,120.5053,120.607,5560.0
2017-02-14 10:50:00,130.56,130.6,130.4,130.44,10183.0,120.6254,120.6624,120.4776,120.5146,10183.0
2017-02-14 10:55:00,130.41,130.45,130.3,130.3,2940.0,120.4868,120.5238,120.3852,120.3852,2940.0
2017-02-14 11:00:00,130.34,130.39,130.25,130.39,4208.0,120.4222,120.4684,120.339,120.4684,4208.0
2017-02-14 11:05:00,130.39,130.42,130.27,130.38,3713.0,120.4684,120.4961,120.3575,120.4591,3713.0
2017-02-14 11:10:00,130.45,130.55,130.34,130.41,4374.0,120.5238,120.6162,120.4222,120.4868,4374.0
2017-02-14 11:15:00,130.46,130.48,130.31,130.38,6550.0,120.533,120.5515,120.3945,120.4591,6550.0
2017-02-14 11:20:00,130.37,130.48,130.34,130.48,1923.0,120.4499,120.5515,120.4222,120.5515,1923.0
2017-02-14 11:25:00,130.5,130.5,130.45,130.49,2950.0,120.57,120.57,120.5238,120.5608,2950.0
2017-02-14 11:30:00,130.47,130.59,130.45,130.58,4871.0,120.5423,120.6531,120.5238,120.6439,4871.0
2017-02-14 11:35:00,130.61,130.62,130.43,130.55,10897.0,120.6716,120.6809,120.5053,120.6162,10897.0
2017-02-14 11:40:00,130.57,130.6,130.56,130.6,900.0,120.6347,120.6624,120.6254,120.6624,900.0
2017-02-14 11:45:00,130.61,130.66,130.49,130.5,5062.0,120.6716,120.7178,120.5608,120.57,5062.0
2017-02-14 11:50:00,130.49,130.67,130.48,130.67,3195.0,120.5608,120.7271,120.5515,120.7271,3195.0
2017-02-14 11:55:00,130.67,130.71,130.54,130.54,4777.0,120.7271,120.764,120.607,120.607,4777.0
2017-02-14 12:00:00,130.6,130.7,130.59,130.63,1900.0,120.6624,120.7548,120.6531,120.6901,1900.0
2017-02-14 12:05:00,130.65,130.74,130.58,130.6,5203.0,120.7086,120.7917,120.6439,120.6624,5203.0
2017-02-14 12:10:00,130.61,130.65,130.58,130.65,1600.0,120.6716,120.7086,120.6439,120.7086,1600.0
2017-02-14 12:15:00,130.64,130.66,130.53,130.58,6579.0,120.6993,120.7178,120.5977,120.6439,6579.0
2017-02-14 12:20:00,130.58,130.58,130.49,130.55,3400.0,120.6439,120.6439,120.5608,120.6162,3400.0
2017-02-14 12:25:00,130.57,130.58,130.47,130.49,3900.0,120.6347,120.6439,120.5423,120.5608,3900.0
2017-02-14 12:30:00,130.47,130.58,130.47,130.52,2948.0,120.5423,120.6439,120.5423,120.5885,2948.0
2017-02-14 12:35:00,130.51,130.54,130.43,130.49,5058.0,120.5792,120.607,120.5053,120.5608,5058.0
2017-02-14 12:40:00,130.47,130.53,130.46,130.51,2300.0,120.5423,120.5977,120.533,120.5792,2300.0
2017-02-14 12:45:00,130.51,130.55,130.39,130.45,2966.0,120.5792,120.6162,120.4684,120.5238,2966.0
2017-02-14 12:50:00,130.43,130.55,130.42,130.47,2700.0,120.5053,120.6162,120.4961,120.5423,2700.0
2017-02-14 12:55:00,130.46,130.5,130.41,130.5,2800.0,120.533,120.57,120.4868,120.57,2800.0
2017-02-14 13:00:00,130.46,130.56,130.46,130.52,2988.0,120.533,120.6254,120.533,120.5885,2988.0
2017-02-14 13:05:00,130.53,130.59,130.51,130.58,3500.0,120.5977,120.6531,120.5792,120.6439,3500.0
2017-02-14 13:10:00,130.5,130.51,130.42,130.42,3200.0,120.57,120.5792,120.4961,120.4961,3200.0
2017-02-14 13:15:00,130.45,130.45,130.31,130.35,2383.0,120.5238,120.5238,120.3945,120.4314,2383.0
2017-02-14 13:20:00,130.34,130.43,130.3,130.4,7000.0,120.4222,120.5053,120.3852,120.4776,7000.0
2017-02-14 13:25:00,130.42,130.43,130.34,130.35,4000.0,120.4961,120.5053,120.4222,120.4314,4000.0
2017-02-14 13:30:00,130.38,130.5,130.37,130.47,7672.0,120.4591,120.57,120.4499,120.5423,7672.0
2017-02-14 13:35:00,130.44,130.52,130.39,130.46,7800.0,120.5146,120.5885,120.4684,120.533,7800.0
2017-02-14 13:40:00,130.41,130.48,130.39,130.47,2706.0,120.4868,120.5515,120.4684,120.5423,2706.0
2017-02-14 13:45:00,130.44,130.54,130.43,130.51,7335.0,120.5146,120.607,120.5053,120.5792,7335.0
2017-02-14 13:50:00,130.46,130.54,130.44,130.54,1740.0,120.533,120.607,120.5146,120.607,1740.0
2017-02-14 13:55:00,130.54,130.56,130.47,130.54,6750.0,120.607,120.6254,120.5423,120.607,6750.0
2017-02-14 14:00:00,130.52,130.56,130.47,130.54,4400.0,120.5885,120.6254,120.5423,120.607,4400.0
2017-02-14 14:05:00,130.57,130.59,130.45,130.48,9348.0,120.6347,120.6531,120.5238,120.5515,9348.0
2017-02-14 14:10:00,130.48,130.53,130.48,130.49,2604.0,120.5515,120.5977,120.5515,120.5608,2604.0
2017-02-14 14:15:00,130.48,130.48,130.4,130.4,4657.0,120.5515,120.5515,120.4776,120.4776,4657.0
2017-02-14 14:20:00,130.38,130.38,130.29,130.36,4482.0,120.4591,120.4591,120.376,120.4406,4482.0
2017-02-14 14:25:00,130.37,130.39,130.28,130.36,4920.0,120.4499,120.4684,120.3667,120.4406,4920.0
2017-02-14 14:30:00,130.34,130.39,130.3,130.32,4742.0,120.4222,120.4684,120.3852,120.4037,4742.0
2017-02-14 14:35:00,130.33,130.37,130.3,130.33,1495.0,120.4129,120.4499,120.3852,120.4129,1495.0
2017-02-14 14:40:00,130.28,130.38,130.25,130.35,8496.0,120.3667,120.4591,120.339,120.4314,8496.0
2017-02-14 14:45:00,130.35,130.38,130.24,130.28,7940.0,120.4314,120.4591,120.3298,120.3667,7940.0
2017-02-14 14:50:00,130.26,130.28,130.22,130.22,3800.0,120.3483,120.3667,120.3113,120.3113,3800.0
2017-02-14 14:55:00,130.24,130.29,130.19,130.24,6200.0,120.3298,120.376,120.2836,120.3298,6200.0
2017-02-14 15:00:00,130.23,130.31,130.22,130.25,3837.0,120.3205,120.3945,120.3113,120.339,3837.0
2017-02-14 15:05:00,130.25,130.29,130.22,130.26,5000.0,120.339,120.376,120.3113,120.3483,5000.0
2017-02-14 15:10:00,130.27,130.28,130.18,130.22,12006.0,120.3575,120.3667,120.2743,120.3113,12006.0
2017-02-14 15:15:00,130.24,130.28,130.19,130.21,5992.0,120.3298,120.3667,120.2836,120.3021,5992.0
2017-02-14 15:20:00,130.19,130.24,130.18,130.18,7101.0,120.2836,120.3298,120.2743,120.2743,7101.0
2017-02-14 15:25:00,130.19,130.21,130.07,130.07,9299.0,120.2836,120.3021,120.1727,120.1727,9299.0
2017-02-14 15:30:00,130.09,130.15,130.01,130.15,12362.0,120.1912,120.2466,120.1173,120.2466,12362.0
2017-02-14 15:35:00,130.13,130.19,130.1,130.17,15820.0,120.2282,120.2836,120.2004,120.2651,15820.0
2017-02-14 15:40:00,130.17,130.18,130.09,130.15,15884.0,120.2651,120.2743,120.1912,120.2466,15884.0
2017-02-14 15:45:00,130.15,130.22,130.11,130.18,18968.0,120.2466,120.3113,120.2097,120.2743,18968.0
2017-02-14 15:50:00,130.17,130.28,130.17,130.27,17732.0,120.2651,120.3667,120.2651,120.3575,17732.0
2017-02-14 15:55:00,130.25,130.36,130.22,130.33,33431.0,120.339,120.4406,120.3113,120.4129,33431.0
2017-02-15 09:30:00,129.26,129.51,128.83,128.83,28130.0,119.4244,119.6553,119.0271,119.0271,28130.0
2017-02-15 09:35:00,128.32,129.25,128.32,129.18,9700.0,118.5559,119.4151,118.5559,119.3504,9700.0
2017-02-15 09:40:00,129.19,129.31,129.04,129.11,5093.0,119.3597,119.4705,119.2211,119.2858,5093.0
2017-02-15 09:45:00,129.21,129.39,129.07,129.39,5810.0,119.3782,119.5445,119.2488,119.5445,5810.0
2017-02-15 09:50:00,129.39,129.62,129.39,129.61,4880.0,119.5445,119.757,119.5445,119.7477,4880.0
2017-02-15 09:55:00,129.59,129.66,129.52,129.66,2503.0,119.7292,119.7939,119.6646,119.7939,2503.0
2017-02-15 10:00:00,129.61,129.61,129.33,129.39,7314.0,119.7477,119.7477,119.489,119.5445,7314.0
2017-02-15 10:05:00,129.43,129.5,129.35,129.49,5150.0,119.5814,119.6461,119.5075,119.6368,5150.0
2017-02-15 10:10:00,129.45,129.49,129.39,129.39,4500.0,119.5999,119.6368,119.5445,119.5445,4500.0
2017-02-15 10:15:00,129.37,129.4,129.23,129.3,10549.0,119.526,119.5537,119.3966,119.4613,10549.0
2017-02-15 10:20:00,129.23,129.3,129.22,129.25,2710.0,119.3966,119.4613,119.3874,119.4151,2710.0
2017-02-15 10:25:00,129.27,129.29,129.05,129.07,5559.0,119.4336,119.4521,119.2303,119.2488,5559.0
2017-02-15 10:30:00,129.07,129.18,129.06,129.09,6303.0,119.2488,119.3504,119.2396,119.2673,6303.0
2017-02-15 10:35:00,129.12,129.12,128.97,128.97,3200.0,119.295,119.295,119.1564,119.1564,3200.0
2017-02-15 10:40:00,128.97,129.16,128.92,129.16,10717.0,119.1564,119.332,119.1102,119.332,10717.0
2017-02-15 10:45:00,129.17,129.38,129.15,129.34,4681.0,119.3412,119.5352,119.3227,119.4983,4681.0
2017-02-15 10:50:00,129.33,129.33,129.08,129.1,12028.0,119.489,119.489,119.258,119.2765,12028.0
2017-02-15 10:55:00,129.1,129.25,129.08,129.25,6448.0,119.2765,119.4151,119.258,119.4151,6448.0
2017-02-15 11:00:00,129.2,129.23,129.17,129.17,5184.0,119.3689,119.3966,119.3412,119.3412,5184.0
2017-02-15 11:05:00,129.17,129.26,129.14,129.24,6190.0,119.3412,119.4244,119.3135,119.4059,6190.0
2017-02-15 11:10:00,129.21,129.25,129.11,129.16,9265.0,119.3782,119.4151,119.2858,119.332,9265.0
2017-02-15 11:15:00,129.18,129.29,129.15,129.15,6153.0,119.3504,119.4521,119.3227,119.3227,6153.0
2017-02-15 11:20:00,129.12,129.25,129.12,129.25,4427.0,119.295,119.4151,119.295,119.4151,4427.0
2017-02-15 11:25:00,129.27,129.27,129.12,129.13,6501.0,119.4336,119.4336,119.295,119.3042,6501.0
2017-02-15 11:30:00,129.15,129.29,129.08,129.26,9654.0,119.3227,119.4521,119.258,119.4244,9654.0
2017-02-15 11:35:00,129.2,129.22,129.08,129.22,4200.0,119.3689,119.3874,119.258,119.3874,4200.0
2017-02-15 11:40:00,129.26,129.26,128.99,129.04,2215.0,119.4244,119.4244,119.1749,119.2211,2215.0
2017-02-15 11:45:00,129.04,129.12,129.02,129.1,6398.0,119.2211,119.295,119.2026,119.2765,6398.0
2017-02-15 11:50:00,129.11,129.11,128.99,129.0,17430.0,119.2858,119.2858,119.1749,119.1841,17430.0
2017-02-15 11:55:00,129.01,129.08,128.99,129.02,9423.0,119.1934,119.258,119.1749,119.2026,9423.0
2017-02-15 12:00:00,129.03,129.25,129.03,129.13,20276.0,119.2119,119.4151,119.2119,119.3042,20276.0
2017-02-15 12:05:00,129.17,129.54,129.17,129.51,5700.0,119.3412,119.683,119.3412,119.6553,5700.0
2017-02-15 12:10:00,129.51,129.55,129.46,129.55,1856.0,119.6553,119.6923,119.6091,119.6923,1856.0
2017-02-15 12:15:00,129.63,129.63,129.52,129.59,3310.0,119.7662,119.7662,119.6646,119.7292,3310.0
2017-02-15 12:20:00,129.59,129.59,129.5,129.54,6314.0,119.7292,119.7292,119.6461,119.683,6314.0
2017-02-15 12:25:00,129.55,129.65,129.55,129.65,900.0,119.6923,119.7847,119.6923,119.7847,900.0
2017-02-15 12:30:00,129.65,129.66,129.6,129.63,3134.0,119.7847,119.7939,119.7385,119.7662,3134.0
2017-02-15 12:35:00,129.65,129.73,129.61,129.65,2400.0,119.7847,119.8586,119.7477,119.7847,2400.0
2017-02-15 12:40:00,129.69,129.78,129.64,129.78,3000.0,119.8216,119.9048,119.7754,119.9048,3000.0
2017-02-15 12:45:00,129.77,129.8,129.69,129.72,2508.0,119.8955,119.9233,119.8216,119.8493,2508.0
2017-02-15 12:50:00,129.72,129.86,129.72,129.86,3595.0,119.8493,119.9787,119.8493,119.9787,3595.0
2017-02-15 12:55:00,129.85,129.87,129.81,129.84,2400.0,119.9695,119.9879,119.9325,119.9602,2400.0
2017-02-15 13:00:00,129.84,129.9,129.8,129.9,2861.0,119.9602,120.0157,119.9233,120.0157,2861.0
2017-02-15 13:05:00,129.94,129.96,129.91,129.96,4395.0,120.0526,120.0711,120.0249,120.0711,4395.0
2017-02-15 13:10:00,129.94,129.96,129.85,129.89,1840.0,120.0526,120.0711,119.9695,120.0064,1840.0
2017-02-15 13:15:00,129.81,129.85,129.79,129.79,3995.0,119.9325,119.9695,119.914,119.914,3995.0
2017-02-15 13:20:00,129.82,129.87,129.81,129.87,3865.0,119.9417,119.9879,119.9325,119.9879,3865.0
2017-02-15 13:25:00,129.92,129.94,129.89,129.93,3313.0,120.0341,120.0526,120.0064,120.0434,3313.0
2017-02-15 13:30:00,129.93,129.95,129.86,129.9,2200.0,120.0434,120.0618,119.9787,120.0157,2200.0
2017-02-15 13:35:00,129.94,129.95,129.83,129.86,1600.0,120.0526,120.0618,119.951,119.9787,1600.0
2017-02-15 13:40:00,129.85,129.91,129.85,129.91,1400.0,119.9695,120.0249,119.9695,120.0249,1400.0
2017-02-15 13:45:00,129.9,129.9,129.81,129.88,4328.0,120.0157,120.0157,119.9325,119.9972,4328.0
2017-02-15 13:50:00,129.87,129.91,129.76,129.84,4598.0,119.9879,120.0249,119.8863,119.9602,4598.0
2017-02-15 13:55:00,129.84,129.93,129.83,129.89,2691.0,119.9602,120.0434,119.951,120.0064,2691.0
2017-02-15 14:00:00,129.88,130.06,129.86,130.06,8652.0,119.9972,120.1635,119.9787,120.1635,8652.0
2017-02-15 14:05:00,130.05,130.09,130.02,130.07,2242.0,120.1542,120.1912,120.1265,120.1727,2242.0
2017-02-15 14:10:00,130.06,130.07,130.0,130.05,3950.0,120.1635,120.1727,120.108,120.1542,3950.0
2017-02-15 14:15:00,130.06,130.08,130.0,130.01,3762.0,120.1635,120.182,120.108,120.1173,3762.0
2017-02-15 14:20:00,130.02,130.09,130.02,130.08,1326.0,120.1265,120.1912,120.1265,120.182,1326.0
2017-02-15 14:25:00,130.08,130.09,130.05,130.08,2300.0,120.182,120.1912,120.1542,120.182,2300.0
2017-02-15 14:30:00,130.09,130.13,130.08,130.08,1400.0,120.1912,120.2282,120.182,120.182,1400.0
2017-02-15 14:35:00,130.09,130.14,130.06,130.06,1900.0,120.1912,120.2374,120.1635,120.1635,1900.0
2017-02-15 14:40:00,130.12,130.18,130.11,130.15,2048.0,120.2189,120.2743,120.2097,120.2466,2048.0
2017-02-15 14:45:00,130.13,130.17,130.1,130.17,2633.0,120.2282,120.2651,120.2004,120.2651,2633.0
2017-02-15 14:50:00,130.15,130.16,130.11,130.15,4288.0,120.2466,120.2559,120.2097,120.2466,4288.0
2017-02-15 14:55:00,130.16,130.25,130.16,130.19,1800.0,120.2559,120.339,120.2559,120.2836,1800.0
2017-02-15 15:00:00,130.25,130.39,130.23,130.39,5478.0,120.339,120.4684,120.3205,120.4684,5478.0
2017-02-15 15:05:00,130.36,130.43,130.33,130.43,4045.0,120.4406,120.5053,120.4129,120.5053,4045.0
2017-02-15 15:10:00,130.42,130.49,130.42,130.49,4476.0,120.4961,120.5608,120.4961,120.5608,4476.0
2017-02-15 15:15:00,130.49,130.52,130.45,130.51,4203.0,120.5608,120.5885,120.5238,120.5792,4203.0
2017-02-15 15:20:00,130.48,130.58,130.48,130.58,4043.0,120.5515,120.6439,120.5515,120.6439,4043.0
2017-02-15 15:25:00,130.55,130.56,130.39,130.39,6061.0,120.6162,120.6254,120.4684,120.4684,6061.0
2017-02-15 15:30:00,130.38,130.44,130.33,130.34,7195.0,120.4591,120.5146,120.4129,120.4222,7195.0
2017-02-15 15:35:00,130.32,130.34,130.32,130.33,4440.0,120.4037,120.4222,120.4037,120.4129,4440.0
2017-02-15 15:40:00,130.32,130.36,130.22,130.23,7932.0,120.4037,120.4406,120.3113,120.3205,7932.0
2017-02-15 15:45:00,130.24,130.24,130.09,130.09,10912.0,120.3298,120.3298,120.1912,120.1912,10912.0
2017-02-15 15:50:00,130.1,130.12,130.08,130.1,13352.0,120.2004,120.2189,120.182,120.2004,13352.0
2017-02-15 15:55:00,130.08,130.11,130.02,130.06,28677.0,120.182,120.2097,120.1265,120.1635,28677.0
2017-02-16 09:30:00,130.1,130.48,130.1,130.48,4781.0,120.2004,120.5515,120.2004,120.5515,4781.0
2017-02-16 09:35:00,130.26,130.65,130.13,130.13,5939.0,120.3483,120.7086,120.2282,120.2282,5939.0
2017-02-16 09:40:00,130.08,130.21,129.85,129.85,2700.0,120.182,120.3021,119.9695,119.9695,2700.0
2017-02-16 09:45:00,129.9,130.11,129.84,129.91,3707.0,120.0157,120.2097,119.9602,120.0249,3707.0
2017-02-16 09:50:00,129.9,129.91,129.69,129.77,5074.0,120.0157,120.0249,119.8216,119.8955,5074.0
2017-02-16 09:55:00,129.84,129.97,129.72,129.77,3700.0,119.9602,120.0803,119.8493,119.8955,3700.0
2017-02-16 10:00:00,129.71,129.81,129.69,129.74,2300.0,119.8401,119.9325,119.8216,119.8678,2300.0
2017-02-16 10:05:00,129.79,129.8,129.65,129.74,22492.0,119.914,119.9233,119.7847,119.8678,22492.0
2017-02-16 10:10:00,129.76,129.76,129.65,129.67,2000.0,119.8863,119.8863,119.7847,119.8032,2000.0
2017-02-16 10:15:00,129.74,129.81,129.67,129.78,5755.0,119.8678,119.9325,119.8032,119.9048,5755.0
2017-02-16 10:20:00,129.79,129.81,129.47,129.52,8576.0,119.914,119.9325,119.6184,119.6646,8576.0
2017-02-16 10:25:00,129.56,129.71,129.56,129.6,4125.0,119.7015,119.8401,119.7015,119.7385,4125.0
2017-02-16 10:30:00,129.67,129.72,129.59,129.68,19952.0,119.8032,119.8493,119.7292,119.8124,19952.0
2017-02-16 10:35:00,129.7,129.74,129.61,129.61,33350.0,119.8309,119.8678,119.7477,119.7477,33350.0
2017-02-16 10:40:00,129.65,129.69,129.53,129.53,3000.0,119.7847,119.8216,119.6738,119.6738,3000.0
2017-02-16 10:45:00,129.57,129.59,129.42,129.42,3475.0,119.7108,119.7292,119.5722,119.5722,3475.0
2017-02-16 10:50:00,129.38,129.43,129.31,129.31,2700.0,119.5352,119.5814,119.4705,119.4705,2700.0
2017-02-16 10:55:00,129.29,129.34,129.19,129.23,8439.0,119.4521,119.4983,119.3597,119.3966,8439.0
2017-02-16 11:00:00,129.27,129.32,129.22,129.22,3482.0,119.4336,119.4798,119.3874,119.3874,3482.0
2017-02-16 11:05:00,129.26,129.26,128.87,128.99,9793.0,119.4244,119.4244,119.064,119.1749,9793.0
2017-02-16 11:10:00,128.99,129.05,128.78,128.78,5543.0,119.1749,119.2303,118.9809,118.9809,5543.0
2017-02-16 11:15:00,128.92,129.01,128.89,128.98,5317.0,119.1102,119.1934,119.0825,119.1657,5317.0
2017-02-16 11:20:00,129.0,129.02,128.84,128.84,9243.0,119.1841,119.2026,119.0363,119.0363,9243.0
2017-02-16 11:25:00,128.9,128.97,128.83,128.9,7398.0,119.0917,119.1564,119.0271,119.0917,7398.0
2017-02-16 11:30:00,128.95,128.95,128.83,128.95,900.0,119.1379,119.1379,119.0271,119.1379,900.0
2017-02-16 11:35:00,128.95,128.95,128.78,128.82,3438.0,119.1379,119.1379,118.9809,119.0178,3438.0
2017-02-16 11:40:00,128.82,128.92,128.8,128.9,5850.0,119.0178,119.1102,118.9994,119.0917,5850.0
2017-02-16 11:45:00,128.88,128.97,128.82,128.97,4023.0,119.0733,119.1564,119.0178,119.1564,4023.0
2017-02-16 11:50:00,128.97,129.12,128.97,129.09,9985.0,119.1564,119.295,119.1564,119.2673,9985.0
2017-02-16 11:55:00,129.11,129.11,129.0,129.08,7230.0,119.2858,119.2858,119.1841,119.258,7230.0
2017-02-16 12:00:00,129.09,129.13,128.96,128.97,8550.0,119.2673,119.3042,119.1472,119.1564,8550.0
2017-02-16 12:05:00,129.0,129.01,128.9,129.0,5452.0,119.1841,119.1934,119.0917,119.1841,5452.0
2017-02-16 12:10:00,129.04,129.08,128.96,129.02,5330.0,119.2211,119.258,119.1472,119.2026,5330.0
2017-02-16 12:15:00,129.02,129.26,129.02,129.26,2100.0,119.2026,119.4244,119.2026,119.4244,2100.0
2017-02-16 12:20:00,129.27,129.32,129.23,129.31,4720.0,119.4336,119.4798,119.3966,119.4705,4720.0
2017-02-16 12:25:00,129.37,129.44,129.36,129.44,900.0,119.526,119.5907,119.5167,119.5907,900.0
2017-02-16 12:30:00,129.4,129.4,129.33,129.37,1700.0,119.5537,119.5537,119.489,119.526,1700.0
2017-02-16 12:35:00,129.37,129.44,129.35,129.36,5200.0,119.526,119.5907,119.5075,119.5167,5200.0
2017-02-16 12:40:00,129.36,129.44,129.35,129.44,1000.0,119.5167,119.5907,119.5075,119.5907,1000.0
2017-02-16 12:45:00,129.4,129.4,129.34,129.34,800.0,119.5537,119.5537,119.4983,119.4983,800.0
2017-02-16 12:50:00,129.37,129.45,129.32,129.33,3814.0,119.526,119.5999,119.4798,119.489,3814.0
2017-02-16 12:55:00,129.34,129.38,129.3,129.37,3818.0,119.4983,119.5352,119.4613,119.526,3818.0
2017-02-16 13:00:00,129.37,129.39,129.29,129.35,9157.0,119.526,119.5445,119.4521,119.5075,9157.0
2017-02-16 13:05:00,129.36,129.38,129.23,129.27,9431.0,119.5167,119.5352,119.3966,119.4336,9431.0
2017-02-16 13:10:00,129.26,129.26,129.21,129.23,4400.0,119.4244,119.4244,119.3782,119.3966,4400.0
2017-02-16 13:15:00,129.27,129.41,129.25,129.41,3600.0,119.4336,119.5629,119.4151,119.5629,3600.0
2017-02-16 13:20:00,129.43,129.45,129.39,129.43,4025.0,119.5814,119.5999,119.5445,119.5814,4025.0
2017-02-16 13:25:00,129.47,129.49,129.37,129.46,8644.0,119.6184,119.6368,119.526,119.6091,8644.0
2017-02-16 13:30:00,129.48,129.55,129.47,129.52,3000.0,119.6276,119.6923,119.6184,119.6646,3000.0
2017-02-16 13:35:00,129.54,129.62,129.54,129.61,3100.0,119.683,119.757,119.683,119.7477,3100.0
2017-02-16 13:40:00,129.59,129.61,129.48,129.55,2800.0,119.7292,119.7477,119.6276,119.6923,2800.0
2017-02-16 13:45:00,129.5,129.54,129.45,129.48,3961.0,119.6461,119.683,119.5999,119.6276,3961.0
2017-02-16 13:50:00,129.52,129.54,129.48,129.53,3294.0,119.6646,119.683,119.6276,119.6738,3294.0
2017-02-16 13:55:00,129.49,129.58,129.49,129.54,2675.0,119.6368,119.72,119.6368,119.683,2675.0
2017-02-16 14:00:00,129.56,129.68,129.54,129.66,4600.0,119.7015,119.8124,119.683,119.7939,4600.0
2017-02-16 14:05:00,129.68,129.85,129.65,129.84,6240.0,119.8124,119.9695,119.7847,119.9602,6240.0
2017-02-16 14:10:00,129.8,129.89,129.76,129.89,6629.0,119.9233,120.0064,119.8863,120.0064,6629.0
2017-02-16 14:15:00,129.89,129.89,129.72,129.76,6457.0,120.0064,120.0064,119.8493,119.8863,6457.0
2017-02-16 14:20:00,129.76,129.76,129.6,129.6,2643.0,119.8863,119.8863,119.7385,119.7385,2643.0
2017-02-16 14:25:00,129.63,129.65,129.6,129.65,6050.0,119.7662,119.7847,119.7385,119.7847,6050.0
2017-02-16 14:30:00,129.63,129.71,129.63,129.7,1655.0,119.7662,119.8401,119.7662,119.8309,1655.0
2017-02-16 14:35:00,129.66,129.67,129.57,129.58,2600.0,119.7939,119.8032,119.7108,119.72,2600.0
2017-02-16 14:40:00,129.55,129.75,129.54,129.75,4200.0,119.6923,119.8771,119.683,119.8771,4200.0
2017-02-16 14:45:00,129.74,129.86,129.74,129.78,5205.0,119.8678,119.9787,119.8678,119.9048,5205.0
2017-02-16 14:50:00,129.75,129.77,129.66,129.77,5107.0,119.8771,119.8955,119.7939,119.8955,5107.0
2017-02-16 14:55:00,129.77,129.82,129.74,129.74,4280.0,119.8955,119.9417,119.8678,119.8678,4280.0
2017-02-16 15:00:00,129.72,129.84,129.69,129.82,10803.0,119.8493,119.9602,119.8216,119.9417,10803.0
2017-02-16 15:05:00,129.81,129.97,129.79,129.95,10720.0,119.9325,120.0803,119.914,120.0618,10720.0
2017-02-16 15:10:00,129.95,129.98,129.94,129.97,4865.0,120.0618,120.0896,120.0526,120.0803,4865.0
2017-02-16 15:15:00,129.96,130.09,129.92,130.09,5783.0,120.0711,120.1912,120.0341,120.1912,5783.0
2017-02-16 15:20:00,130.09,130.11,130.07,130.08,5090.0,120.1912,120.2097,120.1727,120.182,5090.0
2017-02-16 15:25:00,130.08,130.08,129.93,129.93,9004.0,120.182,120.182,120.0434,120.0434,9004.0
2017-02-16 15:30:00,129.95,130.01,129.89,129.89,7974.0,120.0618,120.1173,120.0064,120.0064,7974.0
2017-02-16 15:35:00,129.88,129.89,129.76,129.8,9155.0,119.9972,120.0064,119.8863,119.9233,9155.0
2017-02-16 15:40:00,129.81,129.82,129.71,129.71,7624.0,119.9325,119.9417,119.8401,119.8401,7624.0
2017-02-16 15:45:00,129.7,129.81,129.66,129.76,11019.0,119.8309,119.9325,119.7939,119.8863,11019.0
2017-02-16 15:50:00,129.76,129.87,129.75,129.86,16266.0,119.8863,119.9879,119.8771,119.9787,16266.0
2017-02-16 15:55:00,129.89,129.99,129.84,129.91,34797.0,120.0064,120.0988,119.9602,120.0249,34797.0
2017-02-17 09:30:00,129.63,129.78,129.63,129.74,31751.0,119.7662,119.9048,119.7662,119.8678,31751.0
2017-02-17 09:35:00,129.88,130.05,129.6,129.6,3173.0,119.9972,120.1542,119.7385,119.7385,3173.0
2017-02-17 09:40:00,129.6,129.74,129.6,129.65,1792.0,119.7385,119.8678,119.7385,119.7847,1792.0
2017-02-17 09:45:00,129.75,129.84,129.67,129.84,3614.0,119.8771,119.9602,119.8032,119.9602,3614.0
2017-02-17 09:50:00,129.83,129.83,129.71,129.72,700.0,119.951,119.951,119.8401,119.8493,700.0
2017-02-17 09:55:00,129.74,129.76,129.65,129.66,3851.0,119.8678,119.8863,119.7847,119.7939,3851.0
2017-02-17 10:00:00,129.72,129.72,129.55,129.55,2850.0,119.8493,119.8493,119.6923,119.6923,2850.0
2017-02-17 10:05:00,129.54,129.66,129.51,129.66,5446.0,119.683,119.7939,119.6553,119.7939,5446.0
2017-02-17 10:10:00,129.67,129.73,129.62,129.62,3064.0,119.8032,119.8586,119.757,119.757,3064.0
2017-02-17 10:15:00,129.62,129.74,129.59,129.73,2700.0,119.757,119.8678,119.7292,119.8586,2700.0
2017-02-17 10:20:00,129.66,129.71,129.62,129.69,4674.0,119.7939,119.8401,119.757,119.8216,4674.0
2017-02-17 10:25:00,129.72,129.88,129.7,129.88,1700.0,119.8493,119.9972,119.8309,119.9972,1700.0
2017-02-17 10:30:00,129.91,129.99,129.85,129.95,2838.0,120.0249,120.0988,119.9695,120.0618,2838.0
2017-02-17 10:35:00,129.91,130.09,129.91,130.06,1808.0,120.0249,120.1912,120.0249,120.1635,1808.0
2017-02-17 10:40:00,130.12,130.13,129.98,129.99,6647.0,120.2189,120.2282,120.0896,120.0988,6647.0
2017-02-17 10:45:00,129.97,130.03,129.88,129.96,900.0,120.0803,120.1358,119.9972,120.0711,900.0
2017-02-17 10:50:00,129.87,129.87,129.78,129.81,3584.0,119.9879,119.9879,119.9048,119.9325,3584.0
2017-02-17 10:55:00,129.81,129.81,129.68,129.71,1500.0,119.9325,119.9325,119.8124,119.8401,1500.0
2017-02-17 11:00:00,129.71,129.81,129.69,129.74,3616.0,119.8401,119.9325,119.8216,119.8678,3616.0
2017-02-17 11:05:00,129.73,129.73,129.61,129.61,1500.0,119.8586,119.8586,119.7477,119.7477,1500.0
2017-02-17 11:10:00,129.62,129.62,129.5,129.52,4654.0,119.757,119.757,119.6461,119.6646,4654.0
2017-02-17 11:15:00,129.53,129.53,129.36,129.36,1100.0,119.6738,119.6738,119.5167,119.5167,1100.0
2017-02-17 11:20:00,129.32,129.32,129.21,129.26,3536.0,119.4798,119.4798,119.3782,119.4244,3536.0
2017-02-17 11:25:00,129.23,129.26,129.19,129.25,2928.0,119.3966,119.4244,119.3597,119.4151,2928.0
2017-02-17 11:30:00,129.23,129.34,129.23,129.31,6809.0,119.3966,119.4983,119.3966,119.4705,6809.0
2017-02-17 11:35:00,129.31,129.36,129.27,129.35,7628.0,119.4705,119.5167,119.4336,119.5075,7628.0
2017-02-17 11:40:00,129.36,129.37,129.27,129.31,11450.0,119.5167,119.526,119.4336,119.4705,11450.0
2017-02-17 11:45:00,129.34,129.83,129.34,129.76,11798.0,119.4983,119.951,119.4983,119.8863,11798.0
2017-02-17 11:50:00,129.82,130.07,129.77,130.07,9128.0,119.9417,120.1727,119.8955,120.1727,9128.0
2017-02-17 11:55:00,130.0,130.01,129.72,129.91,5310.0,120.108,120.1173,119.8493,120.0249,5310.0
2017-02-17 12:00:00,129.89,129.89,129.8,129.87,1982.0,120.0064,120.0064,119.9233,119.9879,1982.0
2017-02-17 12:05:00,129.79,129.83,129.69,129.83,6877.0,119.914,119.951,119.8216,119.951,6877.0
2017-02-17 12:10:00,129.79,129.91,129.73,129.91,8871.0,119.914,120.0249,119.8586,120.0249,8871.0
2017-02-17 12:15:00,129.87,129.93,129.85,129.89,1482.0,119.9879,120.0434,119.9695,120.0064,1482.0
2017-02-17 12:20:00,129.88,129.93,129.87,129.92,986.0,119.9972,120.0434,119.9879,120.0341,986.0
2017-02-17 12:25:00,129.93,129.93,129.84,129.86,4082.0,120.0434,120.0434,119.9602,119.9787,4082.0
2017-02-17 12:30:00,129.81,129.83,129.77,129.77,1000.0,119.9325,119.951,119.8955,119.8955,1000.0
2017-02-17 12:35:00,129.76,129.81,129.67,129.69,3264.0,119.8863,119.9325,119.8032,119.8216,3264.0
2017-02-17 12:40:00,129.68,129.84,129.68,129.84,3431.0,119.8124,119.9602,119.8124,119.9602,3431.0
2017-02-17 12:45:00,129.83,129.85,129.78,129.78,1390.0,119.951,119.9695,119.9048,119.9048,1390.0
2017-02-17 12:50:00,129.78,129.78,129.71,129.71,1100.0,119.9048,119.9048,119.8401,119.8401,1100.0
2017-02-17 12:55:00,129.71,129.77,129.65,129.72,3696.0,119.8401,119.8955,119.7847,119.8493,3696.0
2017-02-17 13:00:00,129.78,129.81,129.71,129.76,1804.0,119.9048,119.9325,119.8401,119.8863,1804.0
2017-02-17 13:05:00,129.79,129.83,129.76,129.78,2664.0,119.914,119.951,119.8863,119.9048,2664.0
2017-02-17 13:10:00,129.74,129.78,129.72,129.78,6508.0,119.8678,119.9048,119.8493,119.9048,6508.0
2017-02-17 13:15:00,129.76,129.76,129.75,129.75,500.0,119.8863,119.8863,119.8771,119.8771,500.0
2017-02-17 13:20:00,129.78,129.81,129.78,129.81,1757.0,119.9048,119.9325,119.9048,119.9325,1757.0
2017-02-17 13:25:00,129.79,129.8,129.74,129.74,900.0,119.914,119.9233,119.8678,119.8678,900.0
2017-02-17 13:30:00,129.77,129.81,129.76,129.79,8556.0,119.8955,119.9325,119.8863,119.914,8556.0
2017-02-17 13:35:00,129.81,129.88,129.81,129.84,5213.0,119.9325,119.9972,119.9325,119.9602,5213.0
2017-02-17 13:40:00,129.82,129.83,129.76,129.76,3120.0,119.9417,119.951,119.8863,119.8863,3120.0
2017-02-17 13:45:00,129.69,129.71,129.49,129.62,7258.0,119.8216,119.8401,119.6368,119.757,7258.0
2017-02-17 13:50:00,129.62,129.63,129.55,129.56,1800.0,119.757,119.7662,119.6923,119.7015,1800.0
2017-02-17 13:55:00,129.57,129.69,129.57,129.65,6027.0,119.7108,119.8216,119.7108,119.7847,6027.0
2017-02-17 14:00:00,129.61,129.77,129.61,129.69,6294.0,119.7477,119.8955,119.7477,119.8216,6294.0
2017-02-17 14:05:00,129.67,129.9,129.67,129.9,3050.0,119.8032,120.0157,119.8032,120.0157,3050.0
2017-02-17 14:10:00,129.91,129.99,129.88,129.99,1880.0,120.0249,120.0988,119.9972,120.0988,1880.0
2017-02-17 14:15:00,129.97,130.07,129.97,130.03,6360.0,120.0803,120.1727,120.0803,120.1358,6360.0
2017-02-17 14:20:00,130.03,130.11,130.0,130.07,7703.0,120.1358,120.2097,120.108,120.1727,7703.0
2017-02-17 14:25:00,130.1,130.1,130.05,130.05,300.0,120.2004,120.2004,120.1542,120.1542,300.0
2017-02-17 14:30:00,130.09,130.09,129.97,129.97,7545.0,120.1912,120.1912,120.0803,120.0803,7545.0
2017-02-17 14:35:00,129.97,129.99,129.89,129.89,5614.0,120.0803,120.0988,120.0064,120.0064,5614.0
2017-02-17 14:40:00,129.87,129.94,129.87,129.94,2200.0,119.9879,120.0526,119.9879,120.0526,2200.0
2017-02-17 14:45:00,129.92,129.99,129.9,129.93,5676.0,120.0341,120.0988,120.0157,120.0434,5676.0
2017-02-17 14:50:00,129.92,129.94,129.8,129.8,2700.0,120.0341,120.0526,119.9233,119.9233,2700.0
2017-02-17 14:55:00,129.82,129.91,129.81,129.87,6816.0,119.9417,120.0249,119.9325,119.9879,6816.0
2017-02-17 15:00:00,129.87,129.95,129.87,129.95,4607.0,119.9879,120.0618,119.9879,120.0618,4607.0
2017-02-17 15:05:00,129.96,129.96,129.86,129.9,3980.0,120.0711,120.0711,119.9787,120.0157,3980.0
2017-02-17 15:10:00,129.9,129.9,129.8,129.8,4264.0,120.0157,120.0157,119.9233,119.9233,4264.0
2017-02-17 15:15:00,129.8,129.81,129.74,129.78,5739.0,119.9233,119.9325,119.8678,119.9048,5739.0
2017-02-17 15:20:00,129.77,129.83,129.73,129.8,8027.0,119.8955,119.951,119.8586,119.9233,8027.0
2017-02-17 15:25:00,129.8,129.91,129.78,129.89,8253.0,119.9233,120.0249,119.9048,120.0064,8253.0
2017-02-17 15:30:00,129.87,129.92,129.84,129.9,9470.0,119.9879,120.0341,119.9602,120.0157,9470.0
2017-02-17 15:35:00,129.91,129.92,129.77,129.81,14260.0,120.0249,120.0341,119.8955,119.9325,14260.0
2017-02-17 15:40:00,129.81,129.84,129.7,129.71,13092.0,119.9325,119.9602,119.8309,119.8401,13092.0
2017-02-17 15:45:00,129.73,129.94,129.72,129.94,9385.0,119.8586,120.0526,119.8493,120.0526,9385.0
2017-02-17 15:50:00,129.94,130.07,129.92,130.06,13985.0,120.0526,120.1727,120.0341,120.1635,13985.0
2017-02-17 15:55:00,130.06,130.18,130.06,130.14,26809.0,120.1635,120.2743,120.1635,120.2374,26809.0
2017-02-21 09:30:00,129.84,130.17,129.69,129.69,14099.0,119.9602,120.2651,119.8216,119.8216,14099.0
2017-02-21 09:35:00,129.99,130.48,129.74,130.28,6625.0,120.0988,120.5515,119.8678,120.3667,6625.0
2017-02-21 09:40:00,130.25,130.46,130.22,130.4,5531.0,120.339,120.533,120.3113,120.4776,5531.0
2017-02-21 09:45:00,130.39,130.46,130.22,130.22,6276.0,120.4684,120.533,120.3113,120.3113,6276.0
2017-02-21 09:50:00,130.28,130.34,130.25,130.3,1200.0,120.3667,120.4222,120.339,120.3852,1200.0
2017-02-21 09:55:00,130.25,130.33,130.06,130.06,9086.0,120.339,120.4129,120.1635,120.1635,9086.0
2017-02-21 10:00:00,130.06,130.24,129.98,129.98,47426.0,120.1635,120.3298,120.0896,120.0896,47426.0
2017-02-21 10:05:00,129.99,130.01,129.85,129.91,19731.0,120.0988,120.1173,119.9695,120.0249,19731.0
2017-02-21 10:10:00,129.95,130.07,129.86,130.0,8115.0,120.0618,120.1727,119.9787,120.108,8115.0
2017-02-21 10:15:00,129.95,129.99,129.83,129.84,3716.0,120.0618,120.0988,119.951,119.9602,3716.0
2017-02-21 10:20:00,129.83,129.96,129.78,129.89,8379.0,119.951,120.0711,119.9048,120.0064,8379.0
2017-02-21 10:25:00,129.85,129.9,129.77,129.9,4600.0,119.9695,120.0157,119.8955,120.0157,4600.0
2017-02-21 10:30:00,129.9,129.92,129.58,129.75,7747.0,120.0157,120.0341,119.72,119.8771,7747.0
2017-02-21 10:35:00,129.72,129.84,129.67,129.76,6901.0,119.8493,119.9602,119.8032,119.8863,6901.0
2017-02-21 10:40:00,129.82,129.93,129.68,129.93,6094.0,119.9417,120.0434,119.8124,120.0434,6094.0
2017-02-21 10:45:00,129.89,129.89,129.68,129.72,6556.0,120.0064,120.0064,119.8124,119.8493,6556.0
2017-02-21 10:50:00,129.72,129.74,129.56,129.58,5226.0,119.8493,119.8678,119.7015,119.72,5226.0
2017-02-21 10:55:00,129.58,129.63,129.49,129.49,6169.0,119.72,119.7662,119.6368,119.6368,6169.0
2017-02-21 11:00:00,129.5,129.61,129.5,129.59,3072.0,119.6461,119.7477,119.6461,119.7292,3072.0
2017-02-21 11:05:00,129.58,129.61,129.43,129.48,9402.0,119.72,119.7477,119.5814,119.6276,9402.0
2017-02-21 11:10:00,129.52,129.57,129.51,129.56,2700.0,119.6646,119.7108,119.6553,119.7015,2700.0
2017-02-21 11:15:00,129.54,129.54,129.47,129.53,5638.0,119.683,119.683,119.6184,119.6738,5638.0
2017-02-21 11:20:00,129.55,129.56,129.42,129.42,6183.0,119.6923,119.7015,119.5722,119.5722,6183.0
2017-02-21 11:25:00,129.38,129.42,129.25,129.25,10130.0,119.5352,119.5722,119.4151,119.4151,10130.0
2017-02-21 11:30:00,129.3,129.42,129.28,129.38,4387.0,119.4613,119.5722,119.4428,119.5352,4387.0
2017-02-21 11:35:00,129.38,129.38,129.24,129.3,3248.0,119.5352,119.5352,119.4059,119.4613,3248.0
2017-02-21 11:40:00,129.31,129.42,129.31,129.39,2294.0,119.4705,119.5722,119.4705,119.5445,2294.0
2017-02-21 11:45:00,129.39,129.41,129.34,129.35,4874.0,119.5445,119.5629,119.4983,119.5075,4874.0
2017-02-21 11:50:00,129.36,129.36,129.29,129.29,5184.0,119.5167,119.5167,119.4521,119.4521,5184.0
2017-02-21 11:55:00,129.27,129.28,129.19,129.2,8131.0,119.4336,119.4428,119.3597,119.3689,8131.0
2017-02-21 12:00:00,129.2,129.2,129.17,129.19,8590.0,119.3689,119.3689,119.3412,119.3597,8590.0
2017-02-21 12:05:00,129.18,129.18,129.08,129.09,8402.0,119.3504,119.3504,119.258,119.2673,8402.0
2017-02-21 12:10:00,129.09,129.12,129.07,129.11,13999.0,119.2673,119.295,119.2488,119.2858,13999.0
2017-02-21 12:15:00,129.11,129.16,129.1,129.13,4847.0,119.2858,119.332,119.2765,119.3042,4847.0
2017-02-21 12:20:00,129.11,129.12,129.06,129.06,2389.0,119.2858,119.295,119.2396,119.2396,2389.0
2017-02-21 12:25:00,129.05,129.13,129.05,129.08,5052.0,119.2303,119.3042,119.2303,119.258,5052.0
2017-02-21 12:30:00,129.09,129.09,129.02,129.02,2844.0,119.2673,119.2673,119.2026,119.2026,2844.0
2017-02-21 12:35:00,129.01,129.08,128.99,129.05,19236.0,119.1934,119.258,119.1749,119.2303,19236.0
2017-02-21 12:40:00,129.04,129.05,128.93,129.0,4679.0,119.2211,119.2303,119.1195,119.1841,4679.0
2017-02-21 12:45:00,129.0,129.24,129.0,129.23,3977.0,119.1841,119.4059,119.1841,119.3966,3977.0
2017-02-21 12:50:00,129.21,129.28,129.21,129.28,800.0,119.3782,119.4428,119.3782,119.4428,800.0
2017-02-21 12:55:00,129.31,129.31,129.23,129.31,1834.0,119.4705,119.4705,119.3966,119.4705,1834.0
2017-02-21 13:00:00,129.3,129.38,129.24,129.35,1200.0,119.4613,119.5352,119.4059,119.5075,1200.0
2017-02-21 13:05:00,129.37,129.42,129.37,129.42,3852.0,119.526,119.5722,119.526,119.5722,3852.0
2017-02-21 13:10:00,129.44,129.52,129.43,129.52,2500.0,119.5907,119.6646,119.5814,119.6646,2500.0
2017-02-21 13:15:00,129.52,129.58,129.5,129.58,1033.0,119.6646,119.72,119.6461,119.72,1033.0
2017-02-21 13:20:00,129.59,129.64,129.56,129.56,4061.0,119.7292,119.7754,119.7015,119.7015,4061.0
2017-02-21 13:25:00,129.58,129.66,129.58,129.62,5148.0,119.72,119.7939,119.72,119.757,5148.0
2017-02-21 13:30:00,129.62,129.65,129.62,129.64,800.0,119.757,119.7847,119.757,119.7754,800.0
2017-02-21 13:35:00,129.64,129.68,129.59,129.59,3761.0,119.7754,119.8124,119.7292,119.7292,3761.0
2017-02-21 13:40:00,129.61,129.63,129.6,129.61,1850.0,119.7477,119.7662,119.7385,119.7477,1850.0
2017-02-21 13:45:00,129.61,129.63,129.5,129.5,6117.0,119.7477,119.7662,119.6461,119.6461,6117.0
2017-02-21 13:50:00,129.5,129.54,129.44,129.54,2131.0,119.6461,119.683,119.5907,119.683,2131.0
2017-02-21 13:55:00,129.51,129.56,129.5,129.56,2375.0,119.6553,119.7015,119.6461,119.7015,2375.0
2017-02-21 14:00:00,129.54,129.57,129.35,129.35,5484.0,119.683,119.7108,119.5075,119.5075,5484.0
2017-02-21 14:05:00,129.36,129.4,129.31,129.38,5317.0,119.5167,119.5537,119.4705,119.5352,5317.0
2017-02-21 14:10:00,129.33,129.43,129.3,129.4,3700.0,119.489,119.5814,119.4613,119.5537,3700.0
2017-02-21 14:15:00,129.4,129.46,129.38,129.44,6001.0,119.5537,119.6091,119.5352,119.5907,6001.0
2017-02-21 14:20:00,129.45,129.45,129.38,129.4,2331.0,119.5999,119.5999,119.5352,119.5537,2331.0
2017-02-21 14:25:00,129.41,129.41,129.2,129.29,10407.0,119.5629,119.5629,119.3689,119.4521,10407.0
2017-02-21 14:30:00,129.27,129.27,129.18,129.21,6295.0,119.4336,119.4336,119.3504,119.3782,6295.0
2017-02-21 14:35:00,129.19,129.21,128.99,129.21,64961.0,119.3597,119.3782,119.1749,119.3782,64961.0
2017-02-21 14:40:00,129.18,129.37,129.18,129.37,3519.0,119.3504,119.526,119.3504,119.526,3519.0
2017-02-21 14:45:00,129.43,129.62,129.43,129.6,3823.0,119.5814,119.757,119.5814,119.7385,3823.0
2017-02-21 14:50:00,129.59,129.67,129.59,129.65,3421.0,119.7292,119.8032,119.7292,119.7847,3421.0
2017-02-21 14:55:00,129.62,129.62,129.52,129.53,2400.0,119.757,119.757,119.6646,119.6738,2400.0
2017-02-21 15:00:00,129.52,129.76,129.47,129.76,5225.0,119.6646,119.8863,119.6184,119.8863,5225.0
2017-02-21 15:05:00,129.79,129.87,129.78,129.78,2584.0,119.914,119.9879,119.9048,119.9048,2584.0
2017-02-21 15:10:00,129.77,129.77,129.65,129.69,5484.0,119.8955,119.8955,119.7847,119.8216,5484.0
2017-02-21 15:15:00,129.71,129.71,129.64,129.64,3055.0,119.8401,119.8401,119.7754,119.7754,3055.0
2017-02-21 15:20:00,129.64,129.7,129.6,129.68,5573.0,119.7754,119.8309,119.7385,119.8124,5573.0
2017-02-21 15:25:00,129.69,129.7,129.62,129.62,4099.0,119.8216,119.8309,119.757,119.757,4099.0
2017-02-21 15:30:00,129.64,129.67,129.62,129.62,8298.0,119.7754,119.8032,119.757,119.757,8298.0
2017-02-21 15:35:00,129.63,129.66,129.58,129.59,10719.0,119.7662,119.7939,119.72,119.7292,10719.0
2017-02-21 15:40:00,129.59,129.6,129.52,129.53,22747.0,119.7292,119.7385,119.6646,119.6738,22747.0
2017-02-21 15:45:00,129.54,129.54,129.47,129.48,44222.0,119.683,119.683,119.6184,119.6276,44222.0
2017-02-21 15:50:00,129.48,129.54,129.48,129.54,50309.0,119.6276,119.683,119.6276,119.683,50309.0
2017-02-21 15:55:00,129.53,129.56,129.35,129.37,56370.0,119.6738,119.7015,119.5075,119.526,56370.0
2017-02-22 09:30:00,128.94,129.36,128.94,129.19,6361.0,119.1287,119.5167,119.1287,119.3597,6361.0
2017-02-22 09:35:00,129.37,129.66,129.37,129.41,4850.0,119.526,119.7939,119.526,119.5629,4850.0
2017-02-22 09:40:00,129.56,129.56,129.15,129.15,3527.0,119.7015,119.7015,119.3227,119.3227,3527.0
2017-02-22 09:45:00,129.28,129.29,129.14,129.27,3295.0,119.4428,119.4521,119.3135,119.4336,3295.0
2017-02-22 09:50:00,129.27,129.31,128.98,128.98,4100.0,119.4336,119.4705,119.1657,119.1657,4100.0
2017-02-22 09:55:00,128.97,129.2,128.97,129.15,1748.0,119.1564,119.3689,119.1564,119.3227,1748.0
2017-02-22 10:00:00,129.16,129.38,129.16,129.37,6745.0,119.332,119.5352,119.332,119.526,6745.0
2017-02-22 10:05:00,129.38,129.74,129.31,129.72,7175.0,119.5352,119.8678,119.4705,119.8493,7175.0
2017-02-22 10:10:00,129.65,129.69,129.59,129.59,2299.0,119.7847,119.8216,119.7292,119.7292,2299.0
2017-02-22 10:15:00,129.56,129.59,129.51,129.53,4014.0,119.7015,119.7292,119.6553,119.6738,4014.0
2017-02-22 10:20:00,129.49,129.52,129.42,129.44,2200.0,119.6368,119.6646,119.5722,119.5907,2200.0
2017-02-22 10:25:00,129.41,129.42,129.36,129.42,1100.0,119.5629,119.5722,119.5167,119.5722,1100.0
2017-02-22 10:30:00,129.41,129.43,129.27,129.28,2200.0,119.5629,119.5814,119.4336,119.4428,2200.0
2017-02-22 10:35:00,129.28,129.4,129.13,129.19,14969.0,119.4428,119.5537,119.3042,119.3597,14969.0
2017-02-22 10:40:00,129.26,129.32,129.24,129.3,2600.0,119.4244,119.4798,119.4059,119.4613,2600.0
2017-02-22 10:45:00,129.32,129.38,129.28,129.29,2605.0,119.4798,119.5352,119.4428,119.4521,2605.0
2017-02-22 10:50:00,129.29,129.33,129.2,129.2,3475.0,119.4521,119.489,119.3689,119.3689,3475.0
2017-02-22 10:55:00,129.16,129.16,129.01,129.01,1600.0,119.332,119.332,119.1934,119.1934,1600.0
2017-02-22 11:00:00,129.05,129.14,128.99,129.13,7402.0,119.2303,119.3135,119.1749,119.3042,7402.0
2017-02-22 11:05:00,129.12,129.19,129.09,129.15,3816.0,119.295,119.3597,119.2673,119.3227,3816.0
2017-02-22 11:10:00,129.19,129.19,129.04,129.09,2997.0,119.3597,119.3597,119.2211,119.2673,2997.0
2017-02-22 11:15:00,129.09,129.1,128.97,128.99,1700.0,119.2673,119.2765,119.1564,119.1749,1700.0
2017-02-22 11:20:00,129.03,129.05,128.86,128.99,16115.0,119.2119,119.2303,119.0548,119.1749,16115.0
2017-02-22 11:25:00,128.99,129.27,128.99,129.27,5340.0,119.1749,119.4336,119.1749,119.4336,5340.0
2017-02-22 11:30:00,129.24,129.28,129.13,129.24,4741.0,119.4059,119.4428,119.3042,119.4059,4741.0
2017-02-22 11:35:00,129.23,129.26,129.08,129.08,3395.0,119.3966,119.4244,119.258,119.258,3395.0
2017-02-22 11:40:00,129.11,129.17,129.07,129.17,5325.0,119.2858,119.3412,119.2488,119.3412,5325.0
2017-02-22 11:45:00,129.13,129.15,129.09,129.14,863.0,119.3042,119.3227,119.2673,119.3135,863.0
2017-02-22 11:50:00,129.14,129.17,129.06,129.08,7819.0,119.3135,119.3412,119.2396,119.258,7819.0
2017-02-22 11:55:00,129.14,129.18,129.09,129.18,4100.0,119.3135,119.3504,119.2673,119.3504,4100.0
2017-02-22 12:00:00,129.14,129.18,129.04,129.18,4800.0,119.3135,119.3504,119.2211,119.3504,4800.0
2017-02-22 12:05:00,129.15,129.16,129.03,129.04,4675.0,119.3227,119.332,119.2119,119.2211,4675.0
2017-02-22 12:10:00,129.05,129.05,128.92,129.0,2388.0,119.2303,119.2303,119.1102,119.1841,2388.0
2017-02-22 12:15:00,129.0,129.11,129.0,129.11,1635.0,119.1841,119.2858,119.1841,119.2858,1635.0
2017-02-22 12:20:00,129.14,129.19,129.1,129.16,3267.0,119.3135,119.3597,119.2765,119.332,3267.0
2017-02-22 12:25:00,129.18,129.21,129.17,129.21,300.0,119.3504,119.3782,119.3412,119.3782,300.0
2017-02-22 12:30:00,129.21,129.21,129.11,129.11,1000.0,119.3782,119.3782,119.2858,119.2858,1000.0
2017-02-22 12:35:00,129.09,129.17,129.06,129.16,1611.0,119.2673,119.3412,119.2396,119.332,1611.0
2017-02-22 12:40:00,129.16,129.19,129.13,129.19,900.0,119.332,119.3597,119.3042,119.3597,900.0
2017-02-22 12:45:00,129.15,129.15,129.1,129.1,1949.0,119.3227,119.3227,119.2765,119.2765,1949.0
2017-02-22 12:50:00,129.09,129.2,129.06,129.2,1910.0,119.2673,119.3689,119.2396,119.3689,1910.0
2017-02-22 12:55:00,129.22,129.33,129.19,129.33,1301.0,119.3874,119.489,119.3597,119.489,1301.0
2017-02-22 13:00:00,129.32,129.4,129.32,129.34,1900.0,119.4798,119.5537,119.4798,119.4983,1900.0
2017-02-22 13:05:00,129.33,129.44,129.33,129.33,6498.0,119.489,119.5907,119.489,119.489,6498.0
2017-02-22 13:10:00,129.31,129.31,129.23,129.26,3934.0,119.4705,119.4705,119.3966,119.4244,3934.0
2017-02-22 13:15:00,129.23,129.29,129.13,129.26,4487.0,119.3966,119.4521,119.3042,119.4244,4487.0
2017-02-22 13:20:00,129.27,129.3,129.12,129.19,6829.0,119.4336,119.4613,119.295,119.3597,6829.0
2017-02-22 13:25:00,129.15,129.18,129.1,129.16,8768.0,119.3227,119.3504,119.2765,119.332,8768.0
2017-02-22 13:30:00,129.18,129.18,129.01,129.03,22172.0,119.3504,119.3504,119.1934,119.2119,22172.0
2017-02-22 13:35:00,129.07,129.15,128.97,128.98,28694.0,119.2488,119.3227,119.1564,119.1657,28694.0
2017-02-22 13:40:00,128.99,128.99,128.91,128.91,5210.0,119.1749,119.1749,119.101,119.101,5210.0
2017-02-22 13:45:00,128.92,129.34,128.9,129.28,23747.0,119.1102,119.4983,119.0917,119.4428,23747.0
2017-02-22 13:50:00,129.29,129.35,129.15,129.22,31061.0,119.4521,119.5075,119.3227,119.3874,31061.0
2017-02-22 13:55:00,129.19,129.19,129.0,129.03,31565.0,119.3597,119.3597,119.1841,119.2119,31565.0
2017-02-22 14:00:00,129.01,129.09,128.99,129.02,12536.0,119.1934,119.2673,119.1749,119.2026,12536.0
2017-02-22 14:05:00,129.05,129.13,129.0,129.13,26208.0,119.2303,119.3042,119.1841,119.3042,26208.0
2017-02-22 14:10:00,129.09,129.2,129.06,129.16,5612.0,119.2673,119.3689,119.2396,119.332,5612.0
2017-02-22 14:15:00,129.18,129.33,129.17,129.32,8872.0,119.3504,119.489,119.3412,119.4798,8872.0
2017-02-22 14:20:00,129.29,129.33,129.2,129.26,4115.0,119.4521,119.489,119.3689,119.4244,4115.0
2017-02-22 14:25:00,129.26,129.31,129.2,129.23,3898.0,119.4244,119.4705,119.3689,119.3966,3898.0
2017-02-22 14:30:00,129.21,129.28,129.21,129.28,13911.0,119.3782,119.4428,119.3782,119.4428,13911.0
2017-02-22 14:35:00,129.28,129.3,129.19,129.27,16682.0,119.4428,119.4613,119.3597,119.4336,16682.0
2017-02-22 14:40:00,129.27,129.5,129.26,129.5,13103.0,119.4336,119.6461,119.4244,119.6461,13103.0
2017-02-22 14:45:00,129.47,129.48,129.09,129.09,29631.0,119.6184,119.6276,119.2673,119.2673,29631.0
2017-02-22 14:50:00,129.1,129.19,129.03,129.03,34760.0,119.2765,119.3597,119.2119,119.2119,34760.0
2017-02-22 14:55:00,129.02,129.15,129.0,129.05,39254.0,119.2026,119.3227,119.1841,119.2303,39254.0
2017-02-22 15:00:00,129.06,129.12,129.05,129.08,27032.0,119.2396,119.295,119.2303,119.258,27032.0
2017-02-22 15:05:00,129.08,129.1,129.0,129.08,41215.0,119.258,119.2765,119.1841,119.258,41215.0
2017-02-22 15:10:00,129.08,129.1,129.01,129.04,37402.0,119.258,119.2765,119.1934,119.2211,37402.0
2017-02-22 15:15:00,129.04,129.34,129.04,129.31,22661.0,119.2211,119.4983,119.2211,119.4705,22661.0
2017-02-22 15:20:00,129.31,129.39,129.23,129.25,20991.0,119.4705,119.5445,119.3966,119.4151,20991.0
2017-02-22 15:25:00,129.28,129.31,129.19,129.22,43868.0,119.4428,119.4705,119.3597,119.3874,43868.0
2017-02-22 15:30:00,129.23,129.33,129.2,129.29,35504.0,119.3966,119.489,119.3689,119.4521,35504.0
2017-02-22 15:35:00,129.29,129.3,129.24,129.27,21912.0,119.4521,119.4613,119.4059,119.4336,21912.0
2017-02-22 15:40:00,129.28,129.3,129.22,129.25,20954.0,119.4428,119.4613,119.3874,119.4151,20954.0
2017-02-22 15:45:00,129.25,129.27,129.21,129.24,15779.0,119.4151,119.4336,119.3782,119.4059,15779.0
2017-02-22 15:50:00,129.25,129.28,129.16,129.21,26695.0,119.4151,119.4428,119.332,119.3782,26695.0
2017-02-22 15:55:00,129.18,129.18,129.03,129.07,53436.0,119.3504,119.3504,119.2119,119.2488,53436.0
2017-02-23 09:30:00,129.77,129.77,129.69,129.69,3253.0,119.8955,119.8955,119.8216,119.8216,3253.0
2017-02-23 09:35:00,129.69,129.89,129.48,129.7,4782.0,119.8216,120.0064,119.6276,119.8309,4782.0
2017-02-23 09:40:00,129.62,129.98,129.61,129.97,2105.0,119.757,120.0896,119.7477,120.0803,2105.0
2017-02-23 09:45:00,129.75,129.96,129.75,129.9,5200.0,119.8771,120.0711,119.8771,120.0157,5200.0
2017-02-23 09:50:00,129.86,129.97,129.83,129.97,4844.0,119.9787,120.0803,119.951,120.0803,4844.0
2017-02-23 09:55:00,129.97,130.03,129.86,129.9,4313.0,120.0803,120.1358,119.9787,120.0157,4313.0
2017-02-23 10:00:00,129.86,129.87,129.41,129.41,3500.0,119.9787,119.9879,119.5629,119.5629,3500.0
2017-02-23 10:05:00,129.27,129.41,129.27,129.31,1600.0,119.4336,119.5629,119.4336,119.4705,1600.0
2017-02-23 10:10:00,129.24,129.25,129.0,129.0,2200.0,119.4059,119.4151,119.1841,119.1841,2200.0
2017-02-23 10:15:00,129.12,129.24,129.05,129.22,4049.0,119.295,119.4059,119.2303,119.3874,4049.0
2017-02-23 10:20:00,129.08,129.15,129.03,129.1,1900.0,119.258,119.3227,119.2119,119.2765,1900.0
2017-02-23 10:25:00,129.02,129.02,128.68,128.78,2774.0,119.2026,119.2026,118.8885,118.9809,2774.0
2017-02-23 10:30:00,128.79,129.11,128.79,129.11,3148.0,118.9901,119.2858,118.9901,119.2858,3148.0
2017-02-23 10:35:00,129.11,129.17,129.02,129.17,5000.0,119.2858,119.3412,119.2026,119.3412,5000.0
2017-02-23 10:40:00,129.28,129.28,129.26,129.26,1500.0,119.4428,119.4428,119.4244,119.4244,1500.0
2017-02-23 10:45:00,129.2,129.29,129.17,129.26,4326.0,119.3689,119.4521,119.3412,119.4244,4326.0
2017-02-23 10:50:00,129.14,129.17,129.01,129.01,500.0,119.3135,119.3412,119.1934,119.1934,500.0
2017-02-23 10:55:00,129.0,129.08,128.93,129.08,2300.0,119.1841,119.258,119.1195,119.258,2300.0
2017-02-23 11:00:00,129.15,129.2,129.12,129.12,2200.0,119.3227,119.3689,119.295,119.295,2200.0
2017-02-23 11:05:00,129.27,129.33,129.24,129.27,1500.0,119.4336,119.489,119.4059,119.4336,1500.0
2017-02-23 11:10:00,129.24,129.48,129.19,129.38,13455.0,119.4059,119.6276,119.3597,119.5352,13455.0
2017-02-23 11:15:00,129.31,129.44,129.2,129.36,7685.0,119.4705,119.5907,119.3689,119.5167,7685.0
2017-02-23 11:20:00,129.35,129.44,129.31,129.34,4211.0,119.5075,119.5907,119.4705,119.4983,4211.0
2017-02-23 11:25:00,129.39,129.46,129.33,129.33,3846.0,119.5445,119.6091,119.489,119.489,3846.0
2017-02-23 11:30:00,129.27,129.53,129.24,129.43,5400.0,119.4336,119.6738,119.4059,119.5814,5400.0
2017-02-23 11:35:00,129.42,129.45,129.28,129.28,4770.0,119.5722,119.5999,119.4428,119.4428,4770.0
2017-02-23 11:40:00,129.31,129.4,129.3,129.3,1600.0,119.4705,119.5537,119.4613,119.4613,1600.0
2017-02-23 11:45:00,129.31,129.33,129.18,129.33,7257.0,119.4705,119.489,119.3504,119.489,7257.0
2017-02-23 11:50:00,129.34,129.39,129.23,129.38,22588.0,119.4983,119.5445,119.3966,119.5352,22588.0
2017-02-23 11:55:00,129.34,129.34,129.21,129.22,14519.0,119.4983,119.4983,119.3782,119.3874,14519.0
2017-02-23 12:00:00,129.29,129.32,129.21,129.24,8236.0,119.4521,119.4798,119.3782,119.4059,8236.0
2017-02-23 12:05:00,129.25,129.32,129.24,129.24,5300.0,119.4151,119.4798,119.4059,119.4059,5300.0
2017-02-23 12:10:00,129.25,129.29,129.24,129.28,3000.0,119.4151,119.4521,119.4059,119.4428,3000.0
2017-02-23 12:15:00,129.28,129.3,129.2,129.22,12892.0,119.4428,119.4613,119.3689,119.3874,12892.0
2017-02-23 12:20:00,129.22,129.27,129.17,129.2,18431.0,119.3874,119.4336,119.3412,119.3689,18431.0
2017-02-23 12:25:00,129.18,129.2,129.0,129.09,32640.0,119.3504,119.3689,119.1841,119.2673,32640.0
2017-02-23 12:30:00,129.08,129.12,129.04,129.08,14371.0,119.258,119.295,119.2211,119.258,14371.0
2017-02-23 12:35:00,129.07,129.1,128.99,129.05,30605.0,119.2488,119.2765,119.1749,119.2303,30605.0
2017-02-23 12:40:00,129.03,129.03,128.86,128.97,7250.0,119.2119,119.2119,119.0548,119.1564,7250.0
2017-02-23 12:45:00,128.94,129.05,128.93,129.01,4500.0,119.1287,119.2303,119.1195,119.1934,4500.0
2017-02-23 12:50:00,129.01,129.04,128.97,129.01,17021.0,119.1934,119.2211,119.1564,119.1934,17021.0
2017-02-23 12:55:00,129.03,129.05,128.97,129.02,15423.0,119.2119,119.2303,119.1564,119.2026,15423.0
2017-02-23 13:00:00,129.02,129.03,128.98,129.0,15825.0,119.2026,119.2119,119.1657,119.1841,15825.0
2017-02-23 13:05:00,129.0,129.21,128.99,129.19,21085.0,119.1841,119.3782,119.1749,119.3597,21085.0
2017-02-23 13:10:00,129.19,129.5,129.17,129.5,20939.0,119.3597,119.6461,119.3412,119.6461,20939.0
2017-02-23 13:15:00,129.47,129.67,129.43,129.67,8259.0,119.6184,119.8032,119.5814,119.8032,8259.0
2017-02-23 13:20:00,129.68,129.76,129.67,129.69,2400.0,119.8124,119.8863,119.8032,119.8216,2400.0
2017-02-23 13:25:00,129.69,129.69,129.37,129.4,5910.0,119.8216,119.8216,119.526,119.5537,5910.0
2017-02-23 13:30:00,129.42,129.49,129.33,129.49,2280.0,119.5722,119.6368,119.489,119.6368,2280.0
2017-02-23 13:35:00,129.41,129.51,129.33,129.44,1977.0,119.5629,119.6553,119.489,119.5907,1977.0
2017-02-23 13:40:00,129.41,129.55,129.41,129.55,2440.0,119.5629,119.6923,119.5629,119.6923,2440.0
2017-02-23 13:45:00,129.55,129.61,129.53,129.61,1603.0,119.6923,119.7477,119.6738,119.7477,1603.0
2017-02-23 13:50:00,129.56,129.56,129.47,129.53,2600.0,119.7015,119.7015,119.6184,119.6738,2600.0
2017-02-23 13:55:00,129.53,129.64,129.53,129.64,600.0,119.6738,119.7754,119.6738,119.7754,600.0
2017-02-23 14:00:00,129.64,129.64,129.6,129.6,1310.0,119.7754,119.7754,119.7385,119.7385,1310.0
2017-02-23 14:05:00,129.59,129.73,129.56,129.73,3000.0,119.7292,119.8586,119.7015,119.8586,3000.0
2017-02-23 14:10:00,129.73,129.74,129.6,129.67,3400.0,119.8586,119.8678,119.7385,119.8032,3400.0
2017-02-23 14:15:00,129.67,129.68,129.59,129.64,2500.0,119.8032,119.8124,119.7292,119.7754,2500.0
2017-02-23 14:20:00,129.63,129.7,129.62,129.64,8265.0,119.7662,119.8309,119.757,119.7754,8265.0
2017-02-23 14:25:00,129.61,129.66,129.61,129.66,600.0,119.7477,119.7939,119.7477,119.7939,600.0
2017-02-23 14:30:00,129.6,129.65,129.53,129.53,4447.0,119.7385,119.7847,119.6738,119.6738,4447.0
2017-02-23 14:35:00,129.52,129.55,129.47,129.51,4160.0,119.6646,119.6923,119.6184,119.6553,4160.0
2017-02-23 14:40:00,129.47,129.58,129.44,129.58,1600.0,119.6184,119.72,119.5907,119.72,1600.0
2017-02-23 14:45:00,129.55,129.64,129.51,129.59,2793.0,119.6923,119.7754,119.6553,119.7292,2793.0
2017-02-23 14:50:00,129.57,129.58,129.57,129.58,400.0,119.7108,119.72,119.7108,119.72,400.0
2017-02-23 14:55:00,129.55,129.65,129.52,129.62,3931.0,119.6923,119.7847,119.6646,119.757,3931.0
2017-02-23 15:00:00,129.59,129.67,129.58,129.59,7763.0,119.7292,119.8032,119.72,119.7292,7763.0
2017-02-23 15:05:00,129.61,129.61,129.48,129.48,1500.0,119.7477,119.7477,119.6276,119.6276,1500.0
2017-02-23 15:10:00,129.51,129.52,129.46,129.46,2630.0,119.6553,119.6646,119.6091,119.6091,2630.0
2017-02-23 15:15:00,129.47,129.51,129.43,129.51,3450.0,119.6184,119.6553,119.5814,119.6553,3450.0
2017-02-23 15:20:00,129.52,129.58,129.49,129.49,3099.0,119.6646,119.72,119.6368,119.6368,3099.0
2017-02-23 15:25:00,129.49,129.5,129.37,129.37,1760.0,119.6368,119.6461,119.526,119.526,1760.0
2017-02-23 15:30:00,129.34,129.46,129.32,129.32,4700.0,119.4983,119.6091,119.4798,119.4798,4700.0
2017-02-23 15:35:00,129.29,129.33,129.25,129.28,4349.0,119.4521,119.489,119.4151,119.4428,4349.0
2017-02-23 15:40:00,129.28,129.33,129.25,129.33,6867.0,119.4428,119.489,119.4151,119.489,6867.0
2017-02-23 15:45:00,129.32,129.36,129.24,129.32,11633.0,119.4798,119.5167,119.4059,119.4798,11633.0
2017-02-23 15:50:00,129.33,129.34,129.12,129.12,33628.0,119.489,119.4983,119.295,119.295,33628.0
2017-02-23 15:55:00,129.13,129.26,129.01,129.21,73944.0,119.3042,119.4244,119.1934,119.3782,73944.0
2017-02-24 09:30:00,129.22,129.22,128.8,128.92,6037.0,119.3874,119.3874,118.9994,119.1102,6037.0
2017-02-24 09:35:00,129.0,129.11,128.85,129.04,2900.0,119.1841,119.2858,119.0455,119.2211,2900.0
2017-02-24 09:40:00,129.08,129.2,128.86,129.2,3500.0,119.258,119.3689,119.0548,119.3689,3500.0
2017-02-24 09:45:00,129.1,129.16,128.49,128.8,7070.0,119.2765,119.332,118.7129,118.9994,7070.0
2017-02-24 09:50:00,128.78,128.84,128.53,128.72,3695.0,118.9809,119.0363,118.7499,118.9254,3695.0
2017-02-24 09:55:00,128.67,128.9,128.67,128.81,2570.0,118.8792,119.0917,118.8792,119.0086,2570.0
2017-02-24 10:00:00,128.86,128.92,128.53,128.55,6274.0,119.0548,119.1102,118.7499,118.7684,6274.0
2017-02-24 10:05:00,128.52,128.52,128.2,128.23,5400.0,118.7407,118.7407,118.445,118.4727,5400.0
2017-02-24 10:10:00,128.3,128.31,128.02,128.1,68124.0,118.5374,118.5466,118.2787,118.3526,68124.0
2017-02-24 10:15:00,128.05,128.25,127.99,128.09,6600.0,118.3064,118.4912,118.251,118.3434,6600.0
2017-02-24 10:20:00,128.09,128.13,127.94,128.13,5560.0,118.3434,118.3803,118.2048,118.3803,5560.0
2017-02-24 10:25:00,128.23,128.27,128.11,128.17,3500.0,118.4727,118.5097,118.3619,118.4173,3500.0
2017-02-24 10:30:00,128.22,128.47,128.22,128.47,2200.0,118.4635,118.6945,118.4635,118.6945,2200.0
2017-02-24 10:35:00,128.55,128.68,128.53,128.58,2587.0,118.7684,118.8885,118.7499,118.7961,2587.0
2017-02-24 10:40:00,128.61,128.74,128.59,128.69,2518.0,118.8238,118.9439,118.8053,118.8977,2518.0
2017-02-24 10:45:00,128.65,128.75,128.64,128.68,4657.0,118.8608,118.9532,118.8515,118.8885,4657.0
2017-02-24 10:50:00,128.67,128.71,128.63,128.65,2653.0,118.8792,118.9162,118.8423,118.8608,2653.0
2017-02-24 10:55:00,128.61,128.85,128.61,128.85,7641.0,118.8238,119.0455,118.8238,119.0455,7641.0
2017-02-24 11:00:00,128.76,128.76,128.54,128.59,4244.0,118.9624,118.9624,118.7591,118.8053,4244.0
2017-02-24 11:05:00,128.61,128.7,128.57,128.61,4437.0,118.8238,118.907,118.7869,118.8238,4437.0
2017-02-24 11:10:00,128.63,128.91,128.6,128.85,53451.0,118.8423,119.101,118.8146,119.0455,53451.0
2017-02-24 11:15:00,128.88,128.88,128.81,128.86,4212.0,119.0733,119.0733,119.0086,119.0548,4212.0
2017-02-24 11:20:00,128.81,128.81,128.49,128.52,4800.0,119.0086,119.0086,118.7129,118.7407,4800.0
2017-02-24 11:25:00,128.52,128.54,128.48,128.48,600.0,118.7407,118.7591,118.7037,118.7037,600.0
2017-02-24 11:30:00,128.46,128.62,128.46,128.49,2650.0,118.6852,118.833,118.6852,118.7129,2650.0
2017-02-24 11:35:00,128.48,128.52,128.42,128.49,1300.0,118.7037,118.7407,118.6483,118.7129,1300.0
2017-02-24 11:40:00,128.48,128.59,128.44,128.5,2889.0,118.7037,118.8053,118.6667,118.7222,2889.0
2017-02-24 11:45:00,128.51,128.64,128.49,128.61,600.0,118.7314,118.8515,118.7129,118.8238,600.0
2017-02-24 11:50:00,128.6,128.63,128.5,128.5,51900.0,118.8146,118.8423,118.7222,118.7222,51900.0
2017-02-24 11:55:00,128.51,128.63,128.51,128.63,2105.0,118.7314,118.8423,118.7314,118.8423,2105.0
2017-02-24 12:00:00,128.66,128.72,128.55,128.6,9463.0,118.87,118.9254,118.7684,118.8146,9463.0
2017-02-24 12:05:00,128.6,128.71,128.53,128.53,3906.0,118.8146,118.9162,118.7499,118.7499,3906.0
2017-02-24 12:10:00,128.53,128.54,128.47,128.47,4800.0,118.7499,118.7591,118.6945,118.6945,4800.0
2017-02-24 12:15:00,128.48,128.48,128.22,128.26,10845.0,118.7037,118.7037,118.4635,118.5004,10845.0
2017-02-24 12:20:00,128.3,128.3,128.2,128.26,5175.0,118.5374,118.5374,118.445,118.5004,5175.0
2017-02-24 12:25:00,128.28,128.34,128.24,128.28,9042.0,118.5189,118.5744,118.482,118.5189,9042.0
2017-02-24 12:30:00,128.28,128.38,128.28,128.33,4150.0,118.5189,118.6113,118.5189,118.5651,4150.0
2017-02-24 12:35:00,128.35,128.58,128.35,128.56,3100.0,118.5836,118.7961,118.5836,118.7776,3100.0
2017-02-24 12:40:00,128.57,128.57,128.5,128.54,2304.0,118.7869,118.7869,118.7222,118.7591,2304.0
2017-02-24 12:45:00,128.53,128.66,128.5,128.62,2200.0,118.7499,118.87,118.7222,118.833,2200.0
2017-02-24 12:50:00,128.59,128.7,128.58,128.59,1700.0,118.8053,118.907,118.7961,118.8053,1700.0
2017-02-24 12:55:00,128.58,128.68,128.57,128.59,1816.0,118.7961,118.8885,118.7869,118.8053,1816.0
2017-02-24 13:00:00,128.61,128.64,128.53,128.56,3487.0,118.8238,118.8515,118.7499,118.7776,3487.0
2017-02-24 13:05:00,128.54,128.56,128.41,128.43,3000.0,118.7591,118.7776,118.639,118.6575,3000.0
2017-02-24 13:10:00,128.43,128.5,128.38,128.38,2649.0,118.6575,118.7222,118.6113,118.6113,2649.0
2017-02-24 13:15:00,128.4,128.48,128.4,128.44,4640.0,118.6298,118.7037,118.6298,118.6667,4640.0
2017-02-24 13:20:00,128.44,128.46,128.35,128.37,3650.0,118.6667,118.6852,118.5836,118.6021,3650.0
2017-02-24 13:25:00,128.38,128.43,128.32,128.43,3211.0,118.6113,118.6575,118.5559,118.6575,3211.0
2017-02-24 13:30:00,128.47,128.52,128.44,128.52,4000.0,118.6945,118.7407,118.6667,118.7407,4000.0
2017-02-24 13:35:00,128.51,128.61,128.5,128.58,2355.0,118.7314,118.8238,118.7222,118.7961,2355.0
2017-02-24 13:40:00,128.58,128.71,128.57,128.71,2000.0,118.7961,118.9162,118.7869,118.9162,2000.0
2017-02-24 13:45:00,128.68,128.77,128.67,128.77,2507.0,118.8885,118.9716,118.8792,118.9716,2507.0
2017-02-24 13:50:00,128.78,128.83,128.74,128.78,1905.0,118.9809,119.0271,118.9439,118.9809,1905.0
2017-02-24 13:55:00,128.74,128.78,128.72,128.72,1500.0,118.9439,118.9809,118.9254,118.9254,1500.0
2017-02-24 14:00:00,128.72,128.88,128.72,128.77,10100.0,118.9254,119.0733,118.9254,118.9716,10100.0
2017-02-24 14:05:00,128.77,128.77,128.63,128.64,8875.0,118.9716,118.9716,118.8423,118.8515,8875.0
2017-02-24 14:10:00,128.64,128.68,128.63,128.64,3694.0,118.8515,118.8885,118.8423,118.8515,3694.0
2017-02-24 14:15:00,128.64,128.75,128.64,128.72,3758.0,118.8515,118.9532,118.8515,118.9254,3758.0
2017-02-24 14:20:00,128.74,128.77,128.68,128.69,5139.0,118.9439,118.9716,118.8885,118.8977,5139.0
2017-02-24 14:25:00,128.7,128.74,128.68,128.74,2423.0,118.907,118.9439,118.8885,118.9439,2423.0
2017-02-24 14:30:00,128.75,128.86,128.74,128.86,10516.0,118.9532,119.0548,118.9439,119.0548,10516.0
2017-02-24 14:35:00,128.86,128.89,128.85,128.86,3450.0,119.0548,119.0825,119.0455,119.0548,3450.0
2017-02-24 14:40:00,128.84,128.86,128.81,128.81,2864.0,119.0363,119.0548,119.0086,119.0086,2864.0
2017-02-24 14:45:00,128.8,128.8,128.58,128.63,9313.0,118.9994,118.9994,118.7961,118.8423,9313.0
2017-02-24 14:50:00,128.64,128.67,128.57,128.61,5149.0,118.8515,118.8792,118.7869,118.8238,5149.0
2017-02-24 14:55:00,128.65,128.69,128.63,128.64,3099.0,118.8608,118.8977,118.8423,118.8515,3099.0
2017-02-24 15:00:00,128.65,128.68,128.55,128.55,8285.0,118.8608,118.8885,118.7684,118.7684,8285.0
2017-02-24 15:05:00,128.56,128.59,128.53,128.54,5801.0,118.7776,118.8053,118.7499,118.7591,5801.0
2017-02-24 15:10:00,128.55,128.68,128.55,128.67,5502.0,118.7684,118.8885,118.7684,118.8792,5502.0
2017-02-24 15:15:00,128.65,128.82,128.65,128.8,7532.0,118.8608,119.0178,118.8608,118.9994,7532.0
2017-02-24 15:20:00,128.79,128.9,128.76,128.81,7505.0,118.9901,119.0917,118.9624,119.0086,7505.0
2017-02-24 15:25:00,128.81,128.84,128.76,128.84,3200.0,119.0086,119.0363,118.9624,119.0363,3200.0
2017-02-24 15:30:00,128.83,128.91,128.81,128.91,5687.0,119.0271,119.101,119.0086,119.101,5687.0
2017-02-24 15:35:00,128.89,128.96,128.88,128.94,7549.0,119.0825,119.1472,119.0733,119.1287,7549.0
2017-02-24 15:40:00,128.93,129.0,128.92,128.99,6886.0,119.1195,119.1841,119.1102,119.1749,6886.0
2017-02-24 15:45:00,129.0,129.15,129.0,129.14,32874.0,119.1841,119.3227,119.1841,119.3135,32874.0
2017-02-24 15:50:00,129.15,129.23,129.14,129.22,17134.0,119.3227,119.3966,119.3135,119.3874,17134.0
2017-02-24 15:55:00,129.23,129.36,129.22,129.36,47454.0,119.3966,119.5167,119.3874,119.5167,47454.0
2017-02-27 09:30:00,129.58,129.66,129.58,129.61,5219.0,119.72,119.7939,119.72,119.7477,5219.0
2017-02-27 09:35:00,129.59,129.59,129.19,129.31,1425.0,119.7292,119.7292,119.3597,119.4705,1425.0
2017-02-27 09:40:00,129.3,129.87,129.25,129.69,12116.0,119.4613,119.9879,119.4151,119.8216,12116.0
2017-02-27 09:45:00,129.62,129.96,129.62,129.66,3489.0,119.757,120.0711,119.757,119.7939,3489.0
2017-02-27 09:50:00,129.82,129.87,129.66,129.75,17745.0,119.9417,119.9879,119.7939,119.8771,17745.0
2017-02-27 09:55:00,129.77,130.19,129.76,130.11,2063.0,119.8955,120.2836,119.8863,120.2097,2063.0
2017-02-27 10:00:00,130.05,130.1,129.72,129.83,6000.0,120.1542,120.2004,119.8493,119.951,6000.0
2017-02-27 10:05:00,129.76,129.76,129.61,129.63,6800.0,119.8863,119.8863,119.7477,119.7662,6800.0
2017-02-27 10:10:00,129.62,129.69,129.55,129.59,8161.0,119.757,119.8216,119.6923,119.7292,8161.0
2017-02-27 10:15:00,129.64,129.67,129.51,129.54,11316.0,119.7754,119.8032,119.6553,119.683,11316.0
2017-02-27 10:20:00,129.5,129.74,129.5,129.62,1900.0,119.6461,119.8678,119.6461,119.757,1900.0
2017-02-27 10:25:00,129.68,129.8,129.67,129.8,900.0,119.8124,119.9233,119.8032,119.9233,900.0
2017-02-27 10:30:00,129.85,129.87,129.63,129.68,3100.0,119.9695,119.9879,119.7662,119.8124,3100.0
2017-02-27 10:35:00,129.68,129.94,129.68,129.94,2782.0,119.8124,120.0526,119.8124,120.0526,2782.0
2017-02-27 10:40:00,129.94,129.96,129.77,129.79,5634.0,120.0526,120.0711,119.8955,119.914,5634.0
2017-02-27 10:45:00,129.85,129.86,129.66,129.66,3291.0,119.9695,119.9787,119.7939,119.7939,3291.0
2017-02-27 10:50:00,129.65,129.76,129.62,129.69,7181.0,119.7847,119.8863,119.757,119.8216,7181.0
2017-02-27 10:55:00,129.72,129.79,129.64,129.72,7307.0,119.8493,119.914,119.7754,119.8493,7307.0
2017-02-27 11:00:00,129.7,129.83,129.67,129.73,6359.0,119.8309,119.951,119.8032,119.8586,6359.0
2017-02-27 11:05:00,129.72,129.8,129.7,129.78,2900.0,119.8493,119.9233,119.8309,119.9048,2900.0
2017-02-27 11:10:00,129.79,129.92,129.76,129.83,16060.0,119.914,120.0341,119.8863,119.951,16060.0
2017-02-27 11:15:00,129.83,130.04,129.83,130.04,2809.0,119.951,120.145,119.951,120.145,2809.0
2017-02-27 11:20:00,130.0,130.13,129.99,130.03,4000.0,120.108,120.2282,120.0988,120.1358,4000.0
2017-02-27 11:25:00,130.03,130.07,129.93,129.95,38877.0,120.1358,120.1727,120.0434,120.0618,38877.0
2017-02-27 11:30:00,129.92,129.97,129.87,129.97,5955.0,120.0341,120.0803,119.9879,120.0803,5955.0
2017-02-27 11:35:00,129.94,129.94,129.87,129.9,3100.0,120.0526,120.0526,119.9879,120.0157,3100.0
2017-02-27 11:40:00,129.91,130.08,129.91,130.08,2798.0,120.0249,120.182,120.0249,120.182,2798.0
2017-02-27 11:45:00,129.99,130.05,129.92,130.01,7747.0,120.0988,120.1542,120.0341,120.1173,7747.0
2017-02-27 11:50:00,130.03,130.08,129.99,130.02,4400.0,120.1358,120.182,120.0988,120.1265,4400.0
2017-02-27 11:55:00,130.03,130.13,130.0,130.13,2375.0,120.1358,120.2282,120.108,120.2282,2375.0
2017-02-27 12:00:00,130.14,130.14,129.98,130.02,2400.0,120.2374,120.2374,120.0896,120.1265,2400.0
2017-02-27 12:05:00,129.98,130.16,129.96,130.07,6634.0,120.0896,120.2559,120.0711,120.1727,6634.0
2017-02-27 12:10:00,130.07,130.09,130.04,130.06,1200.0,120.1727,120.1912,120.145,120.1635,1200.0
2017-02-27 12:15:00,130.08,130.13,130.08,130.11,1087.0,120.182,120.2282,120.182,120.2097,1087.0
2017-02-27 12:20:00,130.11,130.27,130.11,130.27,6700.0,120.2097,120.3575,120.2097,120.3575,6700.0
2017-02-27 12:25:00,130.22,130.28,130.22,130.27,2828.0,120.3113,120.3667,120.3113,120.3575,2828.0
2017-02-27 12:30:00,130.29,130.31,130.28,130.28,989.0,120.376,120.3945,120.3667,120.3667,989.0
2017-02-27 12:35:00,130.29,130.32,130.26,130.28,3706.0,120.376,120.4037,120.3483,120.3667,3706.0
2017-02-27 12:40:00,130.29,130.32,130.25,130.27,1901.0,120.376,120.4037,120.339,120.3575,1901.0
2017-02-27 12:45:00,130.29,130.33,130.28,130.3,1624.0,120.376,120.4129,120.3667,120.3852,1624.0
2017-02-27 12:50:00,130.28,130.31,130.27,130.3,3990.0,120.3667,120.3945,120.3575,120.3852,3990.0
2017-02-27 12:55:00,130.25,130.25,130.21,130.21,1100.0,120.339,120.339,120.3021,120.3021,1100.0
2017-02-27 13:00:00,130.26,130.3,130.21,130.25,5908.0,120.3483,120.3852,120.3021,120.339,5908.0
2017-02-27 13:05:00,130.22,130.23,130.18,130.22,5092.0,120.3113,120.3205,120.2743,120.3113,5092.0
2017-02-27 13:10:00,130.21,130.23,130.17,130.23,1779.0,120.3021,120.3205,120.2651,120.3205,1779.0
2017-02-27 13:15:00,130.17,130.23,130.16,130.22,3676.0,120.2651,120.3205,120.2559,120.3113,3676.0
2017-02-27 13:20:00,130.21,130.31,130.21,130.25,3535.0,120.3021,120.3945,120.3021,120.339,3535.0
2017-02-27 13:25:00,130.25,130.3,130.25,130.28,1864.0,120.339,120.3852,120.339,120.3667,1864.0
2017-02-27 13:30:00,130.29,130.35,130.25,130.33,7672.0,120.376,120.4314,120.339,120.4129,7672.0
2017-02-27 13:35:00,130.34,130.36,130.28,130.32,3500.0,120.4222,120.4406,120.3667,120.4037,3500.0
2017-02-27 13:40:00,130.28,130.31,130.27,130.31,2435.0,120.3667,120.3945,120.3575,120.3945,2435.0
2017-02-27 13:45:00,130.33,130.33,130.26,130.29,4355.0,120.4129,120.4129,120.3483,120.376,4355.0
2017-02-27 13:50:00,130.31,130.33,130.22,130.25,50112.0,120.3945,120.4129,120.3113,120.339,50112.0
2017-02-27 13:55:00,130.25,130.34,130.2,130.34,7428.0,120.339,120.4222,120.2928,120.4222,7428.0
2017-02-27 14:00:00,130.4,130.43,130.36,130.4,4737.0,120.4776,120.5053,120.4406,120.4776,4737.0
2017-02-27 14:05:00,130.42,130.49,130.4,130.46,6665.0,120.4961,120.5608,120.4776,120.533,6665.0
2017-02-27 14:10:00,130.45,130.52,130.45,130.5,5263.0,120.5238,120.5885,120.5238,120.57,5263.0
2017-02-27 14:15:00,130.52,130.55,130.5,130.5,1588.0,120.5885,120.6162,120.57,120.57,1588.0
2017-02-27 14:20:00,130.49,130.6,130.49,130.6,3015.0,120.5608,120.6624,120.5608,120.6624,3015.0
2017-02-27 14:25:00,130.57,130.82,130.57,130.66,48439.0,120.6347,120.8656,120.6347,120.7178,48439.0
2017-02-27 14:30:00,130.65,130.88,130.62,130.77,18826.0,120.7086,120.9211,120.6809,120.8195,18826.0
2017-02-27 14:35:00,130.78,130.86,130.74,130.86,7220.0,120.8287,120.9026,120.7917,120.9026,7220.0
2017-02-27 14:40:00,130.84,130.84,130.76,130.81,6192.0,120.8841,120.8841,120.8102,120.8564,6192.0
2017-02-27 14:45:00,130.82,130.86,130.79,130.83,7430.0,120.8656,120.9026,120.8379,120.8749,7430.0
2017-02-27 14:50:00,130.83,130.86,130.79,130.84,6167.0,120.8749,120.9026,120.8379,120.8841,6167.0
2017-02-27 14:55:00,130.85,130.96,130.73,130.93,11291.0,120.8934,120.995,120.7825,120.9673,11291.0
2017-02-27 15:00:00,130.89,130.94,130.89,130.93,6200.0,120.9303,120.9765,120.9303,120.9673,6200.0
2017-02-27 15:05:00,130.92,130.94,130.83,130.94,8738.0,120.958,120.9765,120.8749,120.9765,8738.0
2017-02-27 15:10:00,130.95,130.99,130.88,130.99,4200.0,120.9858,121.0227,120.9211,121.0227,4200.0
2017-02-27 15:15:00,130.97,130.99,130.87,130.9,6409.0,121.0042,121.0227,120.9118,120.9396,6409.0
2017-02-27 15:20:00,130.9,130.91,130.83,130.91,5709.0,120.9396,120.9488,120.8749,120.9488,5709.0
2017-02-27 15:25:00,130.88,130.9,130.83,130.84,6400.0,120.9211,120.9396,120.8749,120.8841,6400.0
2017-02-27 15:30:00,130.84,130.86,130.78,130.79,8435.0,120.8841,120.9026,120.8287,120.8379,8435.0
2017-02-27 15:35:00,130.79,130.84,130.78,130.8,11885.0,120.8379,120.8841,120.8287,120.8472,11885.0
2017-02-27 15:40:00,130.8,130.8,130.7,130.72,13231.0,120.8472,120.8472,120.7548,120.7733,13231.0
2017-02-27 15:45:00,130.74,130.74,130.47,130.47,13126.0,120.7917,120.7917,120.5423,120.5423,13126.0
2017-02-27 15:50:00,130.48,130.91,130.47,130.91,44988.0,120.5515,120.9488,120.5423,120.9488,44988.0
2017-02-27 15:55:00,130.91,130.94,130.78,130.82,92317.0,120.9488,120.9765,120.8287,120.8656,92317.0
2017-02-28 09:30:00,131.03,131.03,130.36,130.41,11164.0,121.0597,121.0597,120.4406,120.4868,11164.0
2017-02-28 09:35:00,130.58,131.07,130.5,131.07,3788.0,120.6439,121.0966,120.57,121.0966,3788.0
2017-02-28 09:40:00,130.89,130.95,130.72,130.89,2041.0,120.9303,120.9858,120.7733,120.9303,2041.0
2017-02-28 09:45:00,130.89,131.04,130.84,130.86,1400.0,120.9303,121.0689,120.8841,120.9026,1400.0
2017-02-28 09:50:00,130.79,131.23,130.78,131.14,7435.0,120.8379,121.2444,120.8287,121.1613,7435.0
2017-02-28 09:55:00,131.12,131.52,131.11,131.52,29336.0,121.1428,121.5124,121.1336,121.5124,29336.0
2017-02-28 10:00:00,131.4,131.4,131.21,131.21,3933.0,121.4015,121.4015,121.226,121.226,3933.0
2017-02-28 10:05:00,131.27,131.39,131.24,131.32,14664.0,121.2814,121.3923,121.2537,121.3276,14664.0
2017-02-28 10:10:00,131.37,131.61,131.31,131.61,10861.0,121.3738,121.5955,121.3184,121.5955,10861.0
2017-02-28 10:15:00,131.56,131.64,131.54,131.63,2425.0,121.5493,121.6233,121.5309,121.614,2425.0
2017-02-28 10:20:00,131.56,131.63,131.51,131.63,3450.0,121.5493,121.614,121.5031,121.614,3450.0
2017-02-28 10:25:00,131.61,131.61,131.27,131.27,6400.0,121.5955,121.5955,121.2814,121.2814,6400.0
2017-02-28 10:30:00,131.28,131.38,131.27,131.38,4327.0,121.2906,121.383,121.2814,121.383,4327.0
2017-02-28 10:35:00,131.34,131.38,131.23,131.23,5804.0,121.3461,121.383,121.2444,121.2444,5804.0
2017-02-28 10:40:00,131.28,131.28,131.03,131.03,9119.0,121.2906,121.2906,121.0597,121.0597,9119.0
2017-02-28 10:45:00,130.97,130.97,130.81,130.89,10604.0,121.0042,121.0042,120.8564,120.9303,10604.0
2017-02-28 10:50:00,130.93,130.94,130.87,130.89,5547.0,120.9673,120.9765,120.9118,120.9303,5547.0
2017-02-28 10:55:00,130.85,130.96,130.85,130.89,4927.0,120.8934,120.995,120.8934,120.9303,4927.0
2017-02-28 11:00:00,130.93,131.02,130.91,130.99,3499.0,120.9673,121.0504,120.9488,121.0227,3499.0
2017-02-28 11:05:00,131.0,131.03,130.84,130.87,11235.0,121.032,121.0597,120.8841,120.9118,11235.0
2017-02-28 11:10:00,130.87,131.01,130.87,130.95,6079.0,120.9118,121.0412,120.9118,120.9858,6079.0
2017-02-28 11:15:00,130.94,130.99,130.92,130.94,6438.0,120.9765,121.0227,120.958,120.9765,6438.0
2017-02-28 11:20:00,130.95,131.0,130.93,131.0,3300.0,120.9858,121.032,120.9673,121.032,3300.0
2017-02-28 11:25:00,130.99,131.01,130.93,131.0,5217.0,121.0227,121.0412,120.9673,121.032,5217.0
2017-02-28 11:30:00,131.03,131.04,131.0,131.04,1900.0,121.0597,121.0689,121.032,121.0689,1900.0
2017-02-28 11:35:00,131.04,131.15,131.03,131.12,4300.0,121.0689,121.1705,121.0597,121.1428,4300.0
2017-02-28 11:40:00,131.12,131.12,131.03,131.03,3100.0,121.1428,121.1428,121.0597,121.0597,3100.0
2017-02-28 11:45:00,131.08,131.08,131.03,131.04,3262.0,121.1059,121.1059,121.0597,121.0689,3262.0
2017-02-28 11:50:00,131.06,131.07,131.02,131.04,5382.0,121.0874,121.0966,121.0504,121.0689,5382.0
2017-02-28 11:55:00,131.02,131.05,131.02,131.03,5623.0,121.0504,121.0781,121.0504,121.0597,5623.0
2017-02-28 12:00:00,131.03,131.06,131.0,131.06,7332.0,121.0597,121.0874,121.032,121.0874,7332.0
2017-02-28 12:05:00,131.04,131.05,130.97,131.03,10701.0,121.0689,121.0781,121.0042,121.0597,10701.0
2017-02-28 12:10:00,131.03,131.03,130.84,130.84,4196.0,121.0597,121.0597,120.8841,120.8841,4196.0
2017-02-28 12:15:00,130.85,130.86,130.78,130.8,3280.0,120.8934,120.9026,120.8287,120.8472,3280.0
2017-02-28 12:20:00,130.82,130.92,130.74,130.89,7437.0,120.8656,120.958,120.7917,120.9303,7437.0
2017-02-28 12:25:00,130.92,130.98,130.89,130.98,4800.0,120.958,121.0135,120.9303,121.0135,4800.0
2017-02-28 12:30:00,130.92,130.97,130.85,130.94,9853.0,120.958,121.0042,120.8934,120.9765,9853.0
2017-02-28 12:35:00,130.94,130.95,130.87,130.94,2505.0,120.9765,120.9858,120.9118,120.9765,2505.0
2017-02-28 12:40:00,130.95,131.01,130.94,131.01,2678.0,120.9858,121.0412,120.9765,121.0412,2678.0
2017-02-28 12:45:00,131.04,131.23,131.02,131.23,4924.0,121.0689,121.2444,121.0504,121.2444,4924.0
2017-02-28 12:50:00,131.19,131.21,131.03,131.18,32944.0,121.2075,121.226,121.0597,121.1983,32944.0
2017-02-28 12:55:00,131.19,131.24,131.12,131.15,5440.0,121.2075,121.2537,121.1428,121.1705,5440.0
2017-02-28 13:00:00,131.15,131.33,131.14,131.31,14146.0,121.1705,121.3368,121.1613,121.3184,14146.0
2017-02-28 13:05:00,131.34,131.35,131.22,131.27,5901.0,121.3461,121.3553,121.2352,121.2814,5901.0
2017-02-28 13:10:00,131.29,131.3,131.21,131.21,3450.0,121.2999,121.3091,121.226,121.226,3450.0
2017-02-28 13:15:00,131.23,131.23,131.07,131.13,6680.0,121.2444,121.2444,121.0966,121.1521,6680.0
2017-02-28 13:20:00,131.16,131.2,131.07,131.1,5130.0,121.1798,121.2167,121.0966,121.1243,5130.0
2017-02-28 13:25:00,131.09,131.09,131.0,131.0,11100.0,121.1151,121.1151,121.032,121.032,11100.0
2017-02-28 13:30:00,131.01,131.07,131.0,131.04,3800.0,121.0412,121.0966,121.032,121.0689,3800.0
2017-02-28 13:35:00,131.02,131.18,131.0,131.11,6870.0,121.0504,121.1983,121.032,121.1336,6870.0
2017-02-28 13:40:00,131.13,131.24,131.11,131.24,4150.0,121.1521,121.2537,121.1336,121.2537,4150.0
2017-02-28 13:45:00,131.25,131.28,131.01,131.24,24691.0,121.2629,121.2906,121.0412,121.2537,24691.0
2017-02-28 13:50:00,131.27,131.27,131.09,131.1,5922.0,121.2814,121.2814,121.1151,121.1243,5922.0
2017-02-28 13:55:00,131.11,131.15,130.98,131.03,12058.0,121.1336,121.1705,121.0135,121.0597,12058.0
2017-02-28 14:00:00,131.03,131.14,131.03,131.14,11226.0,121.0597,121.1613,121.0597,121.1613,11226.0
2017-02-28 14:05:00,131.11,131.13,131.06,131.09,8700.0,121.1336,121.1521,121.0874,121.1151,8700.0
2017-02-28 14:10:00,131.07,131.11,131.05,131.11,6109.0,121.0966,121.1336,121.0781,121.1336,6109.0
2017-02-28 14:15:00,131.1,131.11,130.91,131.01,21545.0,121.1243,121.1336,120.9488,121.0412,21545.0
2017-02-28 14:20:00,130.97,130.99,130.85,130.85,8038.0,121.0042,121.0227,120.8934,120.8934,8038.0
2017-02-28 14:25:00,130.84,130.99,130.84,130.97,7893.0,120.8841,121.0227,120.8841,121.0042,7893.0
2017-02-28 14:30:00,130.98,131.08,130.94,131.06,8820.0,121.0135,121.1059,120.9765,121.0874,8820.0
2017-02-28 14:35:00,131.0,131.03,130.94,130.99,8207.0,121.032,121.0597,120.9765,121.0227,8207.0
2017-02-28 14:40:00,131.01,131.04,130.94,131.01,5994.0,121.0412,121.0689,120.9765,121.0412,5994.0
2017-02-28 14:45:00,131.03,131.16,130.99,131.16,6648.0,121.0597,121.1798,121.0227,121.1798,6648.0
2017-02-28 14:50:00,131.3,131.4,131.18,131.4,20637.0,121.3091,121.4015,121.1983,121.4015,20637.0
2017-02-28 14:55:00,131.4,131.4,131.15,131.19,111813.0,121.4015,121.4015,121.1705,121.2075,111813.0
2017-02-28 15:00:00,131.19,131.2,131.02,131.11,7529.0,121.2075,121.2167,121.0504,121.1336,7529.0
2017-02-28 15:05:00,131.11,131.21,131.04,131.17,7316.0,121.1336,121.226,121.0689,121.189,7316.0
2017-02-28 15:10:00,131.19,131.27,131.16,131.21,10593.0,121.2075,121.2814,121.1798,121.226,10593.0
2017-02-28 15:15:00,131.24,131.25,131.12,131.12,8921.0,121.2537,121.2629,121.1428,121.1428,8921.0
2017-02-28 15:20:00,131.16,131.23,131.07,131.07,19415.0,121.1798,121.2444,121.0966,121.0966,19415.0
2017-02-28 15:25:00,131.09,131.13,130.93,131.09,20352.0,121.1151,121.1521,120.9673,121.1151,20352.0
2017-02-28 15:30:00,131.07,131.1,130.96,131.01,15494.0,121.0966,121.1243,120.995,121.0412,15494.0
2017-02-28 15:35:00,131.0,131.08,130.99,131.06,22396.0,121.032,121.1059,121.0227,121.0874,22396.0
2017-02-28 15:40:00,131.06,131.12,130.95,130.96,59621.0,121.0874,121.1428,120.9858,120.995,59621.0
2017-02-28 15:45:00,130.95,131.09,130.89,130.92,19854.0,120.9858,121.1151,120.9303,120.958,19854.0
2017-02-28 15:50:00,130.93,130.95,130.85,130.85,23051.0,120.9673,120.9858,120.8934,120.8934,23051.0
2017-02-28 15:55:00,130.87,131.12,130.86,131.1,87045.0,120.9118,121.1428,120.9026,121.1243,87045.0
2017-03-01 09:30:00,132.25,132.25,131.49,132.04,11159.0,122.5446,122.5446,121.8404,122.3501,11159.0
2017-03-01 09:35:00,132.04,132.16,131.81,132.14,7773.0,122.3501,122.4612,122.1369,122.4427,7773.0
2017-03-01 09:40:00,132.14,132.15,131.66,131.66,4400.0,122.4427,122.452,121.9979,121.9979,4400.0
2017-03-01 09:45:00,131.67,131.87,131.5,131.87,10370.0,122.0072,122.1925,121.8497,122.1925,10370.0
2017-03-01 09:50:00,131.86,132.03,131.67,131.82,27944.0,122.1833,122.3408,122.0072,122.1462,27944.0
2017-03-01 09:55:00,131.78,132.1,131.76,131.82,5867.0,122.1091,122.4057,122.0906,122.1462,5867.0
2017-03-01 10:00:00,131.83,132.13,131.83,132.08,3400.0,122.1555,122.4334,122.1555,122.3871,3400.0
2017-03-01 10:05:00,132.12,132.12,131.99,132.03,5593.0,122.4242,122.4242,122.3037,122.3408,5593.0
2017-03-01 10:10:00,132.01,132.01,131.86,131.93,6350.0,122.3223,122.3223,122.1833,122.2481,6350.0
2017-03-01 10:15:00,131.91,131.99,131.86,131.99,3185.0,122.2296,122.3037,122.1833,122.3037,3185.0
2017-03-01 10:20:00,132.02,132.13,131.97,131.97,690.0,122.3315,122.4334,122.2852,122.2852,690.0
2017-03-01 10:25:00,132.01,132.09,131.97,132.07,1280.0,122.3223,122.3964,122.2852,122.3779,1280.0
2017-03-01 10:30:00,131.99,131.99,131.91,131.95,1564.0,122.3037,122.3037,122.2296,122.2667,1564.0
2017-03-01 10:35:00,132.0,132.0,131.88,131.88,1300.0,122.313,122.313,122.2018,122.2018,1300.0
2017-03-01 10:40:00,131.95,131.95,131.88,131.92,2000.0,122.2667,122.2667,122.2018,122.2389,2000.0
2017-03-01 10:45:00,131.98,131.98,131.89,131.94,6323.0,122.2945,122.2945,122.2111,122.2574,6323.0
2017-03-01 10:50:00,131.9,131.91,131.85,131.91,2180.0,122.2203,122.2296,122.174,122.2296,2180.0
2017-03-01 10:55:00,131.94,132.04,131.94,132.04,2544.0,122.2574,122.3501,122.2574,122.3501,2544.0
2017-03-01 11:00:00,132.03,132.15,131.98,132.11,6902.0,122.3408,122.452,122.2945,122.4149,6902.0
2017-03-01 11:05:00,132.11,132.7,132.11,132.7,17911.0,122.4149,122.9616,122.4149,122.9616,17911.0
2017-03-01 11:10:00,132.69,132.69,132.56,132.58,24072.0,122.9524,122.9524,122.8319,122.8504,24072.0
2017-03-01 11:15:00,132.62,132.69,132.58,132.63,4680.0,122.8875,122.9524,122.8504,122.8968,4680.0
2017-03-01 11:20:00,132.64,132.71,132.63,132.67,3558.0,122.906,122.9709,122.8968,122.9338,3558.0
2017-03-01 11:25:00,132.65,132.85,132.65,132.85,2990.0,122.9153,123.1006,122.9153,123.1006,2990.0
2017-03-01 11:30:00,132.84,132.84,132.75,132.8,3871.0,123.0913,123.0913,123.0079,123.0543,3871.0
2017-03-01 11:35:00,132.8,132.93,132.76,132.89,9883.0,123.0543,123.1747,123.0172,123.1377,9883.0
2017-03-01 11:40:00,132.87,133.15,132.87,133.13,10319.0,123.1191,123.3786,123.1191,123.3601,10319.0
2017-03-01 11:45:00,133.06,133.11,133.02,133.08,3568.0,123.2952,123.3415,123.2581,123.3137,3568.0
2017-03-01 11:50:00,133.04,133.14,133.02,133.07,6628.0,123.2767,123.3693,123.2581,123.3045,6628.0
2017-03-01 11:55:00,133.1,133.18,133.05,133.15,7198.0,123.3323,123.4064,123.2859,123.3786,7198.0
2017-03-01 12:00:00,133.11,133.22,133.05,133.19,6665.0,123.3415,123.4435,123.2859,123.4157,6665.0
2017-03-01 12:05:00,133.18,133.22,133.11,133.19,6968.0,123.4064,123.4435,123.3415,123.4157,6968.0
2017-03-01 12:10:00,133.17,133.23,133.13,133.17,3410.0,123.3971,123.4527,123.3601,123.3971,3410.0
2017-03-01 12:15:00,133.2,133.26,133.12,133.26,4790.0,123.4249,123.4805,123.3508,123.4805,4790.0
2017-03-01 12:20:00,133.22,133.25,133.17,133.17,2851.0,123.4435,123.4713,123.3971,123.3971,2851.0
2017-03-01 12:25:00,133.16,133.16,133.07,133.07,1420.0,123.3879,123.3879,123.3045,123.3045,1420.0
2017-03-01 12:30:00,133.1,133.1,133.03,133.04,2300.0,123.3323,123.3323,123.2674,123.2767,2300.0
2017-03-01 12:35:00,133.07,133.12,133.0,133.03,18620.0,123.3045,123.3508,123.2396,123.2674,18620.0
2017-03-01 12:40:00,133.03,133.12,133.01,133.09,15338.0,123.2674,123.3508,123.2489,123.323,15338.0
2017-03-01 12:45:00,133.1,133.18,133.08,133.13,5651.0,123.3323,123.4064,123.3137,123.3601,5651.0
2017-03-01 12:50:00,133.16,133.16,133.04,133.09,766.0,123.3879,123.3879,123.2767,123.323,766.0
2017-03-01 12:55:00,133.06,133.14,133.06,133.09,1708.0,123.2952,123.3693,123.2952,123.323,1708.0
2017-03-01 13:00:00,133.11,133.14,133.04,133.07,4300.0,123.3415,123.3693,123.2767,123.3045,4300.0
2017-03-01 13:05:00,133.08,133.08,133.07,133.07,400.0,123.3137,123.3137,123.3045,123.3045,400.0
2017-03-01 13:10:00,133.08,133.14,133.04,133.09,3467.0,123.3137,123.3693,123.2767,123.323,3467.0
2017-03-01 13:15:00,133.11,133.15,133.08,133.11,2906.0,123.3415,123.3786,123.3137,123.3415,2906.0
2017-03-01 13:20:00,133.11,133.15,133.09,133.14,1500.0,123.3415,123.3786,123.323,123.3693,1500.0
2017-03-01 13:25:00,133.12,133.13,132.98,133.02,24537.0,123.3508,123.3601,123.2211,123.2581,24537.0
2017-03-01 13:30:00,133.02,133.04,132.98,132.98,2511.0,123.2581,123.2767,123.2211,123.2211,2511.0
2017-03-01 13:35:00,132.98,133.0,132.85,132.93,7622.0,123.2211,123.2396,123.1006,123.1747,7622.0
2017-03-01 13:40:00,132.94,132.98,132.91,132.96,4695.0,123.184,123.2211,123.1562,123.2025,4695.0
2017-03-01 13:45:00,132.94,133.0,132.88,132.95,7119.0,123.184,123.2396,123.1284,123.1933,7119.0
2017-03-01 13:50:00,132.96,133.05,132.93,133.04,1695.0,123.2025,123.2859,123.1747,123.2767,1695.0
2017-03-01 13:55:00,133.01,133.05,132.96,132.98,3168.0,123.2489,123.2859,123.2025,123.2211,3168.0
2017-03-01 14:00:00,132.93,132.96,132.85,132.85,4427.0,123.1747,123.2025,123.1006,123.1006,4427.0
2017-03-01 14:05:00,132.88,132.88,132.78,132.78,8243.0,123.1284,123.1284,123.0357,123.0357,8243.0
2017-03-01 14:10:00,132.76,132.79,132.73,132.79,11637.0,123.0172,123.045,122.9894,123.045,11637.0
2017-03-01 14:15:00,132.81,133.12,132.81,133.11,5595.0,123.0635,123.3508,123.0635,123.3415,5595.0
2017-03-01 14:20:00,133.11,133.18,132.98,133.09,6870.0,123.3415,123.4064,123.2211,123.323,6870.0
2017-03-01 14:25:00,133.11,133.14,133.07,133.08,5528.0,123.3415,123.3693,123.3045,123.3137,5528.0
2017-03-01 14:30:00,133.09,133.11,133.04,133.04,3403.0,123.323,123.3415,123.2767,123.2767,3403.0
2017-03-01 14:35:00,133.1,133.1,133.0,133.03,6743.0,123.3323,123.3323,123.2396,123.2674,6743.0
2017-03-01 14:40:00,133.01,133.01,132.93,132.93,4503.0,123.2489,123.2489,123.1747,123.1747,4503.0
2017-03-01 14:45:00,132.95,133.02,132.93,133.01,3790.0,123.1933,123.2581,123.1747,123.2489,3790.0
2017-03-01 14:50:00,133.03,133.1,133.03,133.06,3628.0,123.2674,123.3323,123.2674,123.2952,3628.0
2017-03-01 14:55:00,133.08,133.11,133.05,133.09,5691.0,123.3137,123.3415,123.2859,123.323,5691.0
2017-03-01 15:00:00,133.09,133.09,132.92,133.01,7835.0,123.323,123.323,123.1655,123.2489,7835.0
2017-03-01 15:05:00,133.0,133.01,132.92,132.93,3318.0,123.2396,123.2489,123.1655,123.1747,3318.0
2017-03-01 15:10:00,132.92,133.07,132.91,133.01,5568.0,123.1655,123.3045,123.1562,123.2489,5568.0
2017-03-01 15:15:00,133.02,133.08,132.98,133.08,5488.0,123.2581,123.3137,123.2211,123.3137,5488.0
2017-03-01 15:20:00,133.08,133.09,133.0,133.06,4885.0,123.3137,123.323,123.2396,123.2952,4885.0
2017-03-01 15:25:00,133.06,133.07,132.98,132.99,8217.0,123.2952,123.3045,123.2211,123.2303,8217.0
2017-03-01 15:30:00,133.01,133.04,132.98,132.99,11209.0,123.2489,123.2767,123.2211,123.2303,11209.0
2017-03-01 15:35:00,133.0,133.07,133.0,133.03,9905.0,123.2396,123.3045,123.2396,123.2674,9905.0
2017-03-01 15:40:00,133.03,133.13,133.02,133.12,11049.0,123.2674,123.3601,123.2581,123.3508,11049.0
2017-03-01 15:45:00,133.13,133.3,133.13,133.27,17398.0,123.3601,123.5176,123.3601,123.4898,17398.0
2017-03-01 15:50:00,133.28,133.31,133.11,133.12,16168.0,123.4991,123.5269,123.3415,123.3508,16168.0
2017-03-01 15:55:00,133.12,133.38,133.08,133.17,84770.0,123.3508,123.5917,123.3137,123.3971,84770.0
2017-03-02 09:30:00,132.72,133.0,132.62,133.0,4768.0,122.9802,123.2396,122.8875,123.2396,4768.0
2017-03-02 09:35:00,132.65,132.67,132.11,132.43,4300.0,122.9153,122.9338,122.4149,122.7114,4300.0
2017-03-02 09:40:00,132.43,132.55,132.22,132.41,6300.0,122.7114,122.8226,122.5168,122.6929,6300.0
2017-03-02 09:45:00,132.37,132.8,132.28,132.75,7866.0,122.6558,123.0543,122.5724,123.0079,7866.0
2017-03-02 09:50:00,132.79,132.79,132.54,132.54,2071.0,123.045,123.045,122.8134,122.8134,2071.0
2017-03-02 09:55:00,132.54,132.54,132.43,132.51,5410.0,122.8134,122.8134,122.7114,122.7856,5410.0
2017-03-02 10:00:00,132.52,132.52,132.39,132.41,4850.0,122.7948,122.7948,122.6744,122.6929,4850.0
2017-03-02 10:05:00,132.31,132.65,132.3,132.4,6004.0,122.6002,122.9153,122.591,122.6836,6004.0
2017-03-02 10:10:00,132.43,132.45,132.18,132.23,9796.0,122.7114,122.73,122.4798,122.5261,9796.0
2017-03-02 10:15:00,132.28,132.33,132.14,132.3,4900.0,122.5724,122.6188,122.4427,122.591,4900.0
2017-03-02 10:20:00,132.33,132.33,132.04,132.17,5900.0,122.6188,122.6188,122.3501,122.4705,5900.0
2017-03-02 10:25:00,132.18,132.25,132.18,132.25,2155.0,122.4798,122.5446,122.4798,122.5446,2155.0
2017-03-02 10:30:00,132.26,132.44,132.26,132.37,8648.0,122.5539,122.7207,122.5539,122.6558,8648.0
2017-03-02 10:35:00,132.33,132.33,132.17,132.25,5241.0,122.6188,122.6188,122.4705,122.5446,5241.0
2017-03-02 10:40:00,132.25,132.42,132.22,132.42,1200.0,122.5446,122.7022,122.5168,122.7022,1200.0
2017-03-02 10:45:00,132.48,132.52,132.41,132.52,1700.0,122.7578,122.7948,122.6929,122.7948,1700.0
2017-03-02 10:50:00,132.6,132.64,132.56,132.57,2080.0,122.869,122.906,122.8319,122.8412,2080.0
2017-03-02 10:55:00,132.53,132.61,132.47,132.52,2830.0,122.8041,122.8782,122.7485,122.7948,2830.0
2017-03-02 11:00:00,132.52,132.7,132.45,132.7,3228.0,122.7948,122.9616,122.73,122.9616,3228.0
2017-03-02 11:05:00,132.63,132.67,132.57,132.67,4499.0,122.8968,122.9338,122.8412,122.9338,4499.0
2017-03-02 11:10:00,132.73,132.75,132.56,132.63,4250.0,122.9894,123.0079,122.8319,122.8968,4250.0
2017-03-02 11:15:00,132.66,132.7,132.59,132.64,3062.0,122.9246,122.9616,122.8597,122.906,3062.0
2017-03-02 11:20:00,132.65,132.71,132.65,132.65,1467.0,122.9153,122.9709,122.9153,122.9153,1467.0
2017-03-02 11:25:00,132.68,132.73,132.6,132.63,3520.0,122.9431,122.9894,122.869,122.8968,3520.0
2017-03-02 11:30:00,132.6,132.67,132.5,132.5,6630.0,122.869,122.9338,122.7763,122.7763,6630.0
2017-03-02 11:35:00,132.54,132.54,132.45,132.46,2482.0,122.8134,122.8134,122.73,122.7392,2482.0
2017-03-02 11:40:00,132.5,132.68,132.41,132.49,10594.0,122.7763,122.9431,122.6929,122.767,10594.0
2017-03-02 11:45:00,132.47,132.59,132.43,132.43,4686.0,122.7485,122.8597,122.7114,122.7114,4686.0
2017-03-02 11:50:00,132.44,132.46,132.4,132.4,400.0,122.7207,122.7392,122.6836,122.6836,400.0
2017-03-02 11:55:00,132.41,132.5,132.31,132.42,4100.0,122.6929,122.7763,122.6002,122.7022,4100.0
2017-03-02 12:00:00,132.5,132.53,132.32,132.34,2300.0,122.7763,122.8041,122.6095,122.628,2300.0
2017-03-02 12:05:00,132.34,132.44,132.31,132.42,1600.0,122.628,122.7207,122.6002,122.7022,1600.0
2017-03-02 12:10:00,132.38,132.42,132.29,132.29,1100.0,122.6651,122.7022,122.5817,122.5817,1100.0
2017-03-02 12:15:00,132.28,132.31,132.18,132.18,10275.0,122.5724,122.6002,122.4798,122.4798,10275.0
2017-03-02 12:20:00,132.22,132.33,132.15,132.32,7373.0,122.5168,122.6188,122.452,122.6095,7373.0
2017-03-02 12:25:00,132.3,132.35,132.22,132.34,8672.0,122.591,122.6373,122.5168,122.628,8672.0
2017-03-02 12:30:00,132.34,132.64,132.28,132.52,8900.0,122.628,122.906,122.5724,122.7948,8900.0
2017-03-02 12:35:00,132.54,132.71,132.49,132.71,5358.0,122.8134,122.9709,122.767,122.9709,5358.0
2017-03-02 12:40:00,132.69,132.69,132.58,132.65,2370.0,122.9524,122.9524,122.8504,122.9153,2370.0
2017-03-02 12:45:00,132.61,132.74,132.61,132.74,3122.0,122.8782,122.9987,122.8782,122.9987,3122.0
2017-03-02 12:50:00,132.74,132.75,132.68,132.7,2937.0,122.9987,123.0079,122.9431,122.9616,2937.0
2017-03-02 12:55:00,132.74,132.78,132.74,132.75,2330.0,122.9987,123.0357,122.9987,123.0079,2330.0
2017-03-02 13:00:00,132.73,132.81,132.7,132.8,4439.0,122.9894,123.0635,122.9616,123.0543,4439.0
2017-03-02 13:05:00,132.8,132.94,132.78,132.9,3346.0,123.0543,123.184,123.0357,123.1469,3346.0
2017-03-02 13:10:00,132.86,132.86,132.68,132.72,6029.0,123.1099,123.1099,122.9431,122.9802,6029.0
2017-03-02 13:15:00,132.77,132.9,132.77,132.8,4102.0,123.0265,123.1469,123.0265,123.0543,4102.0
2017-03-02 13:20:00,132.8,132.91,132.77,132.86,5452.0,123.0543,123.1562,123.0265,123.1099,5452.0
2017-03-02 13:25:00,132.88,132.89,132.82,132.86,2842.0,123.1284,123.1377,123.0728,123.1099,2842.0
2017-03-02 13:30:00,132.84,132.9,132.84,132.86,2475.0,123.0913,123.1469,123.0913,123.1099,2475.0
2017-03-02 13:35:00,132.83,132.85,132.76,132.84,4800.0,123.0821,123.1006,123.0172,123.0913,4800.0
2017-03-02 13:40:00,132.84,132.9,132.82,132.86,9766.0,123.0913,123.1469,123.0728,123.1099,9766.0
2017-03-02 13:45:00,132.86,132.98,132.84,132.96,8154.0,123.1099,123.2211,123.0913,123.2025,8154.0
2017-03-02 13:50:00,132.92,132.99,132.92,132.98,1501.0,123.1655,123.2303,123.1655,123.2211,1501.0
2017-03-02 13:55:00,133.0,133.09,133.0,133.04,8770.0,123.2396,123.323,123.2396,123.2767,8770.0
2017-03-02 14:00:00,132.99,133.11,132.99,133.08,3108.0,123.2303,123.3415,123.2303,123.3137,3108.0
2017-03-02 14:05:00,133.08,133.13,133.06,133.09,3952.0,123.3137,123.3601,123.2952,123.323,3952.0
2017-03-02 14:10:00,133.09,133.12,133.05,133.12,4402.0,123.323,123.3508,123.2859,123.3508,4402.0
2017-03-02 14:15:00,133.09,133.09,133.01,133.05,3472.0,123.323,123.323,123.2489,123.2859,3472.0
2017-03-02 14:20:00,133.04,133.09,133.0,133.05,7981.0,123.2767,123.323,123.2396,123.2859,7981.0
2017-03-02 14:25:00,133.05,133.27,133.05,133.21,12518.0,123.2859,123.4898,123.2859,123.4342,12518.0
2017-03-02 14:30:00,133.23,133.31,133.18,133.28,6850.0,123.4527,123.5269,123.4064,123.4991,6850.0
2017-03-02 14:35:00,133.24,133.37,133.23,133.33,5150.0,123.462,123.5825,123.4527,123.5454,5150.0
2017-03-02 14:40:00,133.37,133.4,133.23,133.24,4503.0,123.5825,123.6102,123.4527,123.462,4503.0
2017-03-02 14:45:00,133.26,133.3,133.23,133.24,3783.0,123.4805,123.5176,123.4527,123.462,3783.0
2017-03-02 14:50:00,133.27,133.3,133.24,133.3,3293.0,123.4898,123.5176,123.462,123.5176,3293.0
2017-03-02 14:55:00,133.25,133.27,133.16,133.18,7204.0,123.4713,123.4898,123.3879,123.4064,7204.0
2017-03-02 15:00:00,133.17,133.32,133.15,133.3,8677.0,123.3971,123.5361,123.3786,123.5176,8677.0
2017-03-02 15:05:00,133.3,133.3,133.14,133.22,6030.0,123.5176,123.5176,123.3693,123.4435,6030.0
2017-03-02 15:10:00,133.22,133.27,133.18,133.22,12534.0,123.4435,123.4898,123.4064,123.4435,12534.0
2017-03-02 15:15:00,133.2,133.23,133.04,133.17,18202.0,123.4249,123.4527,123.2767,123.3971,18202.0
2017-03-02 15:20:00,133.06,133.26,133.04,133.15,12330.0,123.2952,123.4805,123.2767,123.3786,12330.0
2017-03-02 15:25:00,133.14,133.19,132.94,133.0,22310.0,123.3693,123.4157,123.184,123.2396,22310.0
2017-03-02 15:30:00,133.09,133.1,132.98,133.07,10295.0,123.323,123.3323,123.2211,123.3045,10295.0
2017-03-02 15:35:00,133.04,133.09,133.02,133.04,11109.0,123.2767,123.323,123.2581,123.2767,11109.0
2017-03-02 15:40:00,133.05,133.09,133.0,133.0,18384.0,123.2859,123.323,123.2396,123.2396,18384.0
2017-03-02 15:45:00,132.97,133.08,132.75,132.77,23636.0,123.2118,123.3137,123.0079,123.0265,23636.0
2017-03-02 15:50:00,132.78,132.93,132.75,132.91,31751.0,123.0357,123.1747,123.0079,123.1562,31751.0
2017-03-02 15:55:00,132.91,132.95,132.87,132.91,55948.0,123.1562,123.1933,123.1191,123.1562,55948.0
2017-03-03 09:30:00,133.09,133.2,132.0,132.0,8761.0,123.323,123.4249,122.313,122.313,8761.0
2017-03-03 09:35:00,132.0,132.72,132.0,132.2,5993.0,122.313,122.9802,122.313,122.4983,5993.0
2017-03-03 09:40:00,132.05,132.28,132.04,132.09,2613.0,122.3593,122.5724,122.3501,122.3964,2613.0
2017-03-03 09:45:00,132.04,132.11,131.81,132.05,13523.0,122.3501,122.4149,122.1369,122.3593,13523.0
2017-03-03 09:50:00,132.08,132.1,131.89,132.02,5064.0,122.3871,122.4057,122.2111,122.3315,5064.0
2017-03-03 09:55:00,132.02,132.02,131.93,132.0,12633.0,122.3315,122.3315,122.2481,122.313,12633.0
2017-03-03 10:00:00,131.97,132.25,131.95,132.16,8210.0,122.2852,122.5446,122.2667,122.4612,8210.0
2017-03-03 10:05:00,132.17,132.25,132.1,132.21,55028.0,122.4705,122.5446,122.4057,122.5076,55028.0
2017-03-03 10:10:00,132.19,132.57,132.19,132.57,4800.0,122.489,122.8412,122.489,122.8412,4800.0
2017-03-03 10:15:00,132.78,132.78,132.29,132.3,3900.0,123.0357,123.0357,122.5817,122.591,3900.0
2017-03-03 10:20:00,132.12,132.3,132.12,132.2,3725.0,122.4242,122.591,122.4242,122.4983,3725.0
2017-03-03 10:25:00,132.16,132.16,131.94,131.95,3671.0,122.4612,122.4612,122.2574,122.2667,3671.0
2017-03-03 10:30:00,131.99,132.06,131.95,132.02,8432.0,122.3037,122.3686,122.2667,122.3315,8432.0
2017-03-03 10:35:00,132.0,132.06,131.98,132.06,4642.0,122.313,122.3686,122.2945,122.3686,4642.0
2017-03-03 10:40:00,132.08,132.14,132.08,132.14,1995.0,122.3871,122.4427,122.3871,122.4427,1995.0
2017-03-03 10:45:00,132.18,132.18,131.91,131.94,5702.0,122.4798,122.4798,122.2296,122.2574,5702.0
2017-03-03 10:50:00,131.91,132.06,131.91,132.0,4618.0,122.2296,122.3686,122.2296,122.313,4618.0
2017-03-03 10:55:00,132.0,132.05,131.97,132.04,3399.0,122.313,122.3593,122.2852,122.3501,3399.0
2017-03-03 11:00:00,132.0,132.0,131.9,132.0,7000.0,122.313,122.313,122.2203,122.313,7000.0
2017-03-03 11:05:00,131.97,132.03,131.97,132.0,2700.0,122.2852,122.3408,122.2852,122.313,2700.0
2017-03-03 11:10:00,132.0,132.01,131.94,132.0,3480.0,122.313,122.3223,122.2574,122.313,3480.0
2017-03-03 11:15:00,132.01,132.09,132.01,132.08,1740.0,122.3223,122.3964,122.3223,122.3871,1740.0
2017-03-03 11:20:00,132.07,132.14,132.07,132.11,1110.0,122.3779,122.4427,122.3779,122.4149,1110.0
2017-03-03 11:25:00,132.13,132.28,132.11,132.26,5687.0,122.4334,122.5724,122.4149,122.5539,5687.0
2017-03-03 11:30:00,132.19,132.46,132.19,132.46,2623.0,122.489,122.7392,122.489,122.7392,2623.0
2017-03-03 11:35:00,132.48,132.52,132.44,132.49,2398.0,122.7578,122.7948,122.7207,122.767,2398.0
2017-03-03 11:40:00,132.47,132.58,132.46,132.58,5159.0,122.7485,122.8504,122.7392,122.8504,5159.0
2017-03-03 11:45:00,132.58,132.66,132.55,132.64,3660.0,122.8504,122.9246,122.8226,122.906,3660.0
2017-03-03 11:50:00,132.63,132.64,132.63,132.64,754.0,122.8968,122.906,122.8968,122.906,754.0
2017-03-03 11:55:00,132.64,132.64,132.49,132.49,900.0,122.906,122.906,122.767,122.767,900.0
2017-03-03 12:00:00,132.48,132.64,132.48,132.61,1620.0,122.7578,122.906,122.7578,122.8782,1620.0
2017-03-03 12:05:00,132.59,132.64,132.55,132.55,600.0,122.8597,122.906,122.8226,122.8226,600.0
2017-03-03 12:10:00,132.6,132.6,132.5,132.5,1600.0,122.869,122.869,122.7763,122.7763,1600.0
2017-03-03 12:15:00,132.56,132.61,132.49,132.59,6000.0,122.8319,122.8782,122.767,122.8597,6000.0
2017-03-03 12:20:00,132.63,132.67,132.62,132.63,1152.0,122.8968,122.9338,122.8875,122.8968,1152.0
2017-03-03 12:25:00,132.6,132.6,132.57,132.59,1850.0,122.869,122.869,122.8412,122.8597,1850.0
2017-03-03 12:30:00,132.62,132.63,132.58,132.59,3823.0,122.8875,122.8968,122.8504,122.8597,3823.0
2017-03-03 12:35:00,132.59,132.6,132.52,132.58,5800.0,122.8597,122.869,122.7948,122.8504,5800.0
2017-03-03 12:40:00,132.56,132.63,132.56,132.58,6600.0,122.8319,122.8968,122.8319,122.8504,6600.0
2017-03-03 12:45:00,132.6,132.61,132.58,132.59,700.0,122.869,122.8782,122.8504,122.8597,700.0
2017-03-03 12:50:00,132.59,132.61,132.55,132.58,900.0,122.8597,122.8782,122.8226,122.8504,900.0
2017-03-03 12:55:00,132.55,132.59,132.53,132.55,3200.0,122.8226,122.8597,122.8041,122.8226,3200.0
2017-03-03 13:00:00,132.55,132.6,132.33,132.6,5719.0,122.8226,122.869,122.6188,122.869,5719.0
2017-03-03 13:05:00,132.6,132.6,132.45,132.51,2550.0,122.869,122.869,122.73,122.7856,2550.0
2017-03-03 13:10:00,132.49,132.52,132.43,132.43,2750.0,122.767,122.7948,122.7114,122.7114,2750.0
2017-03-03 13:15:00,132.42,132.42,132.3,132.3,1526.0,122.7022,122.7022,122.591,122.591,1526.0
2017-03-03 13:20:00,132.31,132.37,132.31,132.35,1368.0,122.6002,122.6558,122.6002,122.6373,1368.0
2017-03-03 13:25:00,132.36,132.42,132.36,132.4,4700.0,122.6466,122.7022,122.6466,122.6836,4700.0
2017-03-03 13:30:00,132.4,132.44,132.37,132.4,2895.0,122.6836,122.7207,122.6558,122.6836,2895.0
2017-03-03 13:35:00,132.4,132.44,132.39,132.4,500.0,122.6836,122.7207,122.6744,122.6836,500.0
2017-03-03 13:40:00,132.41,132.42,132.37,132.4,2126.0,122.6929,122.7022,122.6558,122.6836,2126.0
2017-03-03 13:45:00,132.43,132.47,132.41,132.45,2305.0,122.7114,122.7485,122.6929,122.73,2305.0
2017-03-03 13:50:00,132.45,132.54,132.42,132.54,1900.0,122.73,122.8134,122.7022,122.8134,1900.0
2017-03-03 13:55:00,132.54,132.59,132.52,132.56,2948.0,122.8134,122.8597,122.7948,122.8319,2948.0
2017-03-03 14:00:00,132.57,132.58,132.51,132.51,2600.0,122.8412,122.8504,122.7856,122.7856,2600.0
2017-03-03 14:05:00,132.5,132.56,132.5,132.55,1500.0,122.7763,122.8319,122.7763,122.8226,1500.0
2017-03-03 14:10:00,132.58,132.6,132.53,132.53,2671.0,122.8504,122.869,122.8041,122.8041,2671.0
2017-03-03 14:15:00,132.54,132.54,132.5,132.53,1627.0,122.8134,122.8134,122.7763,122.8041,1627.0
2017-03-03 14:20:00,132.51,132.59,132.51,132.57,5193.0,122.7856,122.8597,122.7856,122.8412,5193.0
2017-03-03 14:25:00,132.57,132.61,132.57,132.57,2720.0,122.8412,122.8782,122.8412,122.8412,2720.0
2017-03-03 14:30:00,132.56,132.67,132.56,132.65,2425.0,122.8319,122.9338,122.8319,122.9153,2425.0
2017-03-03 14:35:00,132.68,132.68,132.63,132.63,1000.0,122.9431,122.9431,122.8968,122.8968,1000.0
2017-03-03 14:40:00,132.62,132.62,132.57,132.57,1750.0,122.8875,122.8875,122.8412,122.8412,1750.0
2017-03-03 14:45:00,132.61,132.62,132.58,132.61,2000.0,122.8782,122.8875,122.8504,122.8782,2000.0
2017-03-03 14:50:00,132.58,132.64,132.55,132.55,3795.0,122.8504,122.906,122.8226,122.8226,3795.0
2017-03-03 14:55:00,132.58,132.6,132.54,132.6,3192.0,122.8504,122.869,122.8134,122.869,3192.0
2017-03-03 15:00:00,132.6,132.62,132.56,132.6,3460.0,122.869,122.8875,122.8319,122.869,3460.0
2017-03-03 15:05:00,132.61,132.61,132.55,132.57,2875.0,122.8782,122.8782,122.8226,122.8412,2875.0
2017-03-03 15:10:00,132.59,132.61,132.54,132.55,4135.0,122.8597,122.8782,122.8134,122.8226,4135.0
2017-03-03 15:15:00,132.56,132.58,132.53,132.55,3347.0,122.8319,122.8504,122.8041,122.8226,3347.0
2017-03-03 15:20:00,132.56,132.6,132.52,132.6,4781.0,122.8319,122.869,122.7948,122.869,4781.0
2017-03-03 15:25:00,132.61,132.67,132.61,132.67,2638.0,122.8782,122.9338,122.8782,122.9338,2638.0
2017-03-03 15:30:00,132.73,132.73,132.65,132.67,4813.0,122.9894,122.9894,122.9153,122.9338,4813.0
2017-03-03 15:35:00,132.68,132.76,132.68,132.75,5893.0,122.9431,123.0172,122.9431,123.0079,5893.0
2017-03-03 15:40:00,132.76,132.76,132.67,132.67,10267.0,123.0172,123.0172,122.9338,122.9338,10267.0
2017-03-03 15:45:00,132.66,132.72,132.66,132.67,11066.0,122.9246,122.9802,122.9246,122.9338,11066.0
2017-03-03 15:50:00,132.68,132.8,132.68,132.78,13474.0,122.9431,123.0543,122.9431,123.0357,13474.0
2017-03-03 15:55:00,132.78,132.81,132.72,132.79,31230.0,123.0357,123.0635,122.9802,123.045,31230.0
2017-03-06 09:30:00,132.19,132.59,132.14,132.2,3782.0,122.489,122.8597,122.4427,122.4983,3782.0
2017-03-06 09:35:00,132.49,132.49,131.82,132.2,100250.0,122.767,122.767,122.1462,122.4983,100250.0
2017-03-06 09:40:00,132.16,132.23,132.03,132.04,1819.0,122.4612,122.5261,122.3408,122.3501,1819.0
2017-03-06 09:45:00,131.98,131.98,131.73,131.73,9427.0,122.2945,122.2945,122.0628,122.0628,9427.0
2017-03-06 09:50:00,131.73,131.73,131.25,131.45,4300.0,122.0628,122.0628,121.618,121.8034,4300.0
2017-03-06 09:55:00,131.38,131.46,131.29,131.45,11660.0,121.7385,121.8126,121.6551,121.8034,11660.0
2017-03-06 10:00:00,131.49,131.6,131.47,131.58,3494.0,121.8404,121.9423,121.8219,121.9238,3494.0
2017-03-06 10:05:00,131.54,131.63,131.53,131.6,6221.0,121.8867,121.9701,121.8775,121.9423,6221.0
2017-03-06 10:10:00,131.55,131.56,131.41,131.41,5400.0,121.896,121.9053,121.7663,121.7663,5400.0
2017-03-06 10:15:00,131.44,131.59,131.44,131.56,7961.0,121.7941,121.9331,121.7941,121.9053,7961.0
2017-03-06 10:20:00,131.43,131.47,131.42,131.44,2360.0,121.7848,121.8219,121.7756,121.7941,2360.0
2017-03-06 10:25:00,131.48,131.48,131.4,131.4,3061.0,121.8312,121.8312,121.757,121.757,3061.0
2017-03-06 10:30:00,131.42,131.65,131.38,131.64,6500.0,121.7756,121.9887,121.7385,121.9794,6500.0
2017-03-06 10:35:00,131.62,131.62,131.5,131.54,1050.0,121.9609,121.9609,121.8497,121.8867,1050.0
2017-03-06 10:40:00,131.63,131.65,131.6,131.65,700.0,121.9701,121.9887,121.9423,121.9887,700.0
2017-03-06 10:45:00,131.62,131.66,131.59,131.66,1001.0,121.9609,121.9979,121.9331,121.9979,1001.0
2017-03-06 10:50:00,131.68,131.68,131.63,131.63,2510.0,122.0165,122.0165,121.9701,121.9701,2510.0
2017-03-06 10:55:00,131.66,131.72,131.6,131.68,5293.0,121.9979,122.0535,121.9423,122.0165,5293.0
2017-03-06 11:00:00,131.72,131.73,131.68,131.68,1900.0,122.0535,122.0628,122.0165,122.0165,1900.0
2017-03-06 11:05:00,131.66,131.68,131.57,131.6,6100.0,121.9979,122.0165,121.9145,121.9423,6100.0
2017-03-06 11:10:00,131.59,131.68,131.59,131.61,2199.0,121.9331,122.0165,121.9331,121.9516,2199.0
2017-03-06 11:15:00,131.61,131.68,131.61,131.62,1500.0,121.9516,122.0165,121.9516,121.9609,1500.0
2017-03-06 11:20:00,131.66,131.74,131.58,131.72,1300.0,121.9979,122.0721,121.9238,122.0535,1300.0
2017-03-06 11:25:00,131.7,131.7,131.64,131.66,1314.0,122.035,122.035,121.9794,121.9979,1314.0
2017-03-06 11:30:00,131.67,131.67,131.58,131.58,644.0,122.0072,122.0072,121.9238,121.9238,644.0
2017-03-06 11:35:00,131.53,131.54,131.43,131.47,4483.0,121.8775,121.8867,121.7848,121.8219,4483.0
2017-03-06 11:40:00,131.43,131.43,131.26,131.3,4173.0,121.7848,121.7848,121.6273,121.6644,4173.0
2017-03-06 11:45:00,131.32,131.35,131.27,131.3,3435.0,121.6829,121.7107,121.6366,121.6644,3435.0
2017-03-06 11:50:00,131.31,131.48,131.31,131.45,5401.0,121.6736,121.8312,121.6736,121.8034,5401.0
2017-03-06 11:55:00,131.47,131.52,131.44,131.48,1800.0,121.8219,121.8682,121.7941,121.8312,1800.0
2017-03-06 12:00:00,131.48,131.57,131.48,131.52,2314.0,121.8312,121.9145,121.8312,121.8682,2314.0
2017-03-06 12:05:00,131.54,131.58,131.51,131.56,1600.0,121.8867,121.9238,121.8589,121.9053,1600.0
2017-03-06 12:10:00,131.53,131.61,131.53,131.61,1200.0,121.8775,121.9516,121.8775,121.9516,1200.0
2017-03-06 12:15:00,131.6,131.68,131.55,131.68,1700.0,121.9423,122.0165,121.896,122.0165,1700.0
2017-03-06 12:20:00,131.68,131.69,131.58,131.59,1400.0,122.0165,122.0257,121.9238,121.9331,1400.0
2017-03-06 12:25:00,131.71,131.72,131.7,131.7,1200.0,122.0443,122.0535,122.035,122.035,1200.0
2017-03-06 12:30:00,131.74,131.74,131.7,131.71,1400.0,122.0721,122.0721,122.035,122.0443,1400.0
2017-03-06 12:35:00,131.73,131.77,131.71,131.76,3050.0,122.0628,122.0999,122.0443,122.0906,3050.0
2017-03-06 12:40:00,131.77,131.84,131.77,131.83,5256.0,122.0999,122.1647,122.0999,122.1555,5256.0
2017-03-06 12:45:00,131.84,131.85,131.82,131.83,1700.0,122.1647,122.174,122.1462,122.1555,1700.0
2017-03-06 12:50:00,131.81,131.88,131.81,131.88,1286.0,122.1369,122.2018,122.1369,122.2018,1286.0
2017-03-06 12:55:00,131.91,131.91,131.85,131.85,1138.0,122.2296,122.2296,122.174,122.174,1138.0
2017-03-06 13:00:00,131.88,131.91,131.88,131.91,655.0,122.2018,122.2296,122.2018,122.2296,655.0
2017-03-06 13:05:00,131.93,131.93,131.86,131.88,1203.0,122.2481,122.2481,122.1833,122.2018,1203.0
2017-03-06 13:10:00,131.88,131.96,131.88,131.96,600.0,122.2018,122.2759,122.2018,122.2759,600.0
2017-03-06 13:15:00,131.96,131.96,131.92,131.95,2506.0,122.2759,122.2759,122.2389,122.2667,2506.0
2017-03-06 13:20:00,131.91,131.95,131.9,131.93,1301.0,122.2296,122.2667,122.2203,122.2481,1301.0
2017-03-06 13:25:00,131.94,132.11,131.88,132.1,26939.0,122.2574,122.4149,122.2018,122.4057,26939.0
2017-03-06 13:30:00,132.06,132.1,132.04,132.1,5596.0,122.3686,122.4057,122.3501,122.4057,5596.0
2017-03-06 13:35:00,132.2,132.27,132.16,132.19,6310.0,122.4983,122.5632,122.4612,122.489,6310.0
2017-03-06 13:40:00,132.21,132.35,132.2,132.31,8544.0,122.5076,122.6373,122.4983,122.6002,8544.0
2017-03-06 13:45:00,132.27,132.38,132.23,132.36,13234.0,122.5632,122.6651,122.5261,122.6466,13234.0
2017-03-06 13:50:00,132.37,132.39,132.19,132.39,5450.0,122.6558,122.6744,122.489,122.6744,5450.0
2017-03-06 13:55:00,132.35,132.38,132.26,132.32,3288.0,122.6373,122.6651,122.5539,122.6095,3288.0
2017-03-06 14:00:00,132.32,132.35,132.29,132.29,1698.0,122.6095,122.6373,122.5817,122.5817,1698.0
2017-03-06 14:05:00,132.3,132.33,132.21,132.28,70945.0,122.591,122.6188,122.5076,122.5724,70945.0
2017-03-06 14:10:00,132.3,132.32,132.3,132.31,533.0,122.591,122.6095,122.591,122.6002,533.0
2017-03-06 14:15:00,132.32,132.32,132.12,132.12,4382.0,122.6095,122.6095,122.4242,122.4242,4382.0
2017-03-06 14:20:00,132.16,132.23,132.15,132.22,4124.0,122.4612,122.5261,122.452,122.5168,4124.0
2017-03-06 14:25:00,132.2,132.25,132.19,132.21,5189.0,122.4983,122.5446,122.489,122.5076,5189.0
2017-03-06 14:30:00,132.21,132.21,132.05,132.08,8932.0,122.5076,122.5076,122.3593,122.3871,8932.0
2017-03-06 14:35:00,132.12,132.22,132.09,132.17,10309.0,122.4242,122.5168,122.3964,122.4705,10309.0
2017-03-06 14:40:00,132.14,132.27,132.11,132.26,7700.0,122.4427,122.5632,122.4149,122.5539,7700.0
2017-03-06 14:45:00,132.22,132.25,132.21,132.22,2898.0,122.5168,122.5446,122.5076,122.5168,2898.0
2017-03-06 14:50:00,132.2,132.22,132.19,132.19,1435.0,122.4983,122.5168,122.489,122.489,1435.0
2017-03-06 14:55:00,132.17,132.2,132.09,132.11,6199.0,122.4705,122.4983,122.3964,122.4149,6199.0
2017-03-06 15:00:00,132.12,132.15,132.1,132.15,4830.0,122.4242,122.452,122.4057,122.452,4830.0
2017-03-06 15:05:00,132.14,132.2,132.14,132.18,1697.0,122.4427,122.4983,122.4427,122.4798,1697.0
2017-03-06 15:10:00,132.18,132.19,132.11,132.11,2900.0,122.4798,122.489,122.4149,122.4149,2900.0
2017-03-06 15:15:00,132.06,132.18,132.06,132.16,3484.0,122.3686,122.4798,122.3686,122.4612,3484.0
2017-03-06 15:20:00,132.14,132.14,132.11,132.11,2100.0,122.4427,122.4427,122.4149,122.4149,2100.0
2017-03-06 15:25:00,132.14,132.14,132.08,132.13,3082.0,122.4427,122.4427,122.3871,122.4334,3082.0
2017-03-06 15:30:00,132.11,132.17,132.03,132.07,16499.0,122.4149,122.4705,122.3408,122.3779,16499.0
2017-03-06 15:35:00,132.07,132.13,132.04,132.04,4327.0,122.3779,122.4334,122.3501,122.3501,4327.0
2017-03-06 15:40:00,132.04,132.05,131.96,132.0,3251.0,122.3501,122.3593,122.2759,122.313,3251.0
2017-03-06 15:45:00,132.01,132.04,132.0,132.02,9489.0,122.3223,122.3501,122.313,122.3315,9489.0
2017-03-06 15:50:00,132.01,132.05,131.98,131.99,11745.0,122.3223,122.3593,122.2945,122.3037,11745.0
2017-03-06 15:55:00,131.99,132.08,131.97,132.02,44295.0,122.3037,122.3871,122.2852,122.3315,44295.0
2017-03-07 09:30:00,131.78,131.98,131.52,131.57,4687.0,122.1091,122.2945,121.8682,121.9145,4687.0
2017-03-07 09:35:00,131.57,131.95,131.53,131.68,6094.0,121.9145,122.2667,121.8775,122.0165,6094.0
2017-03-07 09:40:00,131.68,131.77,131.61,131.69,2100.0,122.0165,122.0999,121.9516,122.0257,2100.0
2017-03-07 09:45:00,131.69,131.7,131.46,131.5,16701.0,122.0257,122.035,121.8126,121.8497,16701.0
2017-03-07 09:50:00,131.53,131.64,131.49,131.63,34459.0,121.8775,121.9794,121.8404,121.9701,34459.0
2017-03-07 09:55:00,131.64,131.74,131.64,131.73,5850.0,121.9794,122.0721,121.9794,122.0628,5850.0
2017-03-07 10:00:00,131.64,131.69,131.57,131.62,7394.0,121.9794,122.0257,121.9145,121.9609,7394.0
2017-03-07 10:05:00,131.64,131.68,131.63,131.64,900.0,121.9794,122.0165,121.9701,121.9794,900.0
2017-03-07 10:10:00,131.65,131.7,131.6,131.6,5100.0,121.9887,122.035,121.9423,121.9423,5100.0
2017-03-07 10:15:00,131.62,131.82,131.62,131.79,3100.0,121.9609,122.1462,121.9609,122.1184,3100.0
2017-03-07 10:20:00,131.8,131.8,131.66,131.76,2507.0,122.1277,122.1277,121.9979,122.0906,2507.0
2017-03-07 10:25:00,131.73,131.8,131.73,131.75,2300.0,122.0628,122.1277,122.0628,122.0813,2300.0
2017-03-07 10:30:00,131.77,131.93,131.75,131.93,2600.0,122.0999,122.2481,122.0813,122.2481,2600.0
2017-03-07 10:35:00,132.02,132.02,131.8,131.81,3200.0,122.3315,122.3315,122.1277,122.1369,3200.0
2017-03-07 10:40:00,131.8,131.87,131.75,131.77,10291.0,122.1277,122.1925,122.0813,122.0999,10291.0
2017-03-07 10:45:00,131.77,131.84,131.75,131.76,7137.0,122.0999,122.1647,122.0813,122.0906,7137.0
2017-03-07 10:50:00,131.77,131.89,131.75,131.8,30600.0,122.0999,122.2111,122.0813,122.1277,30600.0
2017-03-07 10:55:00,131.82,131.85,131.7,131.81,10949.0,122.1462,122.174,122.035,122.1369,10949.0
2017-03-07 11:00:00,131.81,131.85,131.73,131.74,5419.0,122.1369,122.174,122.0628,122.0721,5419.0
2017-03-07 11:05:00,131.73,131.74,131.52,131.53,8062.0,122.0628,122.0721,121.8682,121.8775,8062.0
2017-03-07 11:10:00,131.56,131.7,131.53,131.54,26746.0,121.9053,122.035,121.8775,121.8867,26746.0
2017-03-07 11:15:00,131.52,131.57,131.49,131.53,1702.0,121.8682,121.9145,121.8404,121.8775,1702.0
2017-03-07 11:20:00,131.51,131.6,131.42,131.46,11201.0,121.8589,121.9423,121.7756,121.8126,11201.0
2017-03-07 11:25:00,131.43,131.43,131.16,131.21,1300.0,121.7848,121.7848,121.5346,121.581,1300.0
2017-03-07 11:30:00,131.21,131.22,131.1,131.13,1674.0,121.581,121.5902,121.479,121.5068,1674.0
2017-03-07 11:35:00,131.15,131.27,131.15,131.15,4819.0,121.5254,121.6366,121.5254,121.5254,4819.0
2017-03-07 11:40:00,131.21,131.21,131.16,131.17,800.0,121.581,121.581,121.5346,121.5439,800.0
2017-03-07 11:45:00,131.17,131.32,131.17,131.32,5502.0,121.5439,121.6829,121.5439,121.6829,5502.0
2017-03-07 11:50:00,131.32,131.38,131.29,131.31,1655.0,121.6829,121.7385,121.6551,121.6736,1655.0
2017-03-07 11:55:00,131.27,131.32,131.17,131.27,5244.0,121.6366,121.6829,121.5439,121.6366,5244.0
2017-03-07 12:00:00,131.26,131.3,131.21,131.24,1579.0,121.6273,121.6644,121.581,121.6088,1579.0
2017-03-07 12:05:00,131.26,131.35,131.26,131.33,4452.0,121.6273,121.7107,121.6273,121.6922,4452.0
2017-03-07 12:10:00,131.32,131.4,131.24,131.24,6400.0,121.6829,121.757,121.6088,121.6088,6400.0
2017-03-07 12:15:00,131.31,131.31,131.24,131.26,500.0,121.6736,121.6736,121.6088,121.6273,500.0
2017-03-07 12:20:00,131.28,131.35,131.26,131.28,2802.0,121.6458,121.7107,121.6273,121.6458,2802.0
2017-03-07 12:25:00,131.29,131.37,131.26,131.36,2000.0,121.6551,121.7292,121.6273,121.72,2000.0
2017-03-07 12:30:00,131.38,131.38,131.37,131.37,200.0,121.7385,121.7385,121.7292,121.7292,200.0
2017-03-07 12:35:00,131.43,131.47,131.39,131.39,700.0,121.7848,121.8219,121.7478,121.7478,700.0
2017-03-07 12:40:00,131.41,131.5,131.41,131.43,4155.0,121.7663,121.8497,121.7663,121.7848,4155.0
2017-03-07 12:45:00,131.47,131.5,131.45,131.47,2500.0,121.8219,121.8497,121.8034,121.8219,2500.0
2017-03-07 12:50:00,131.44,131.5,131.44,131.5,2040.0,121.7941,121.8497,121.7941,121.8497,2040.0
2017-03-07 12:55:00,131.43,131.5,131.43,131.5,1000.0,121.7848,121.8497,121.7848,121.8497,1000.0
2017-03-07 13:00:00,131.52,131.52,131.48,131.48,600.0,121.8682,121.8682,121.8312,121.8312,600.0
2017-03-07 13:05:00,131.49,131.55,131.49,131.54,1190.0,121.8404,121.896,121.8404,121.8867,1190.0
2017-03-07 13:10:00,131.53,131.53,131.49,131.49,500.0,121.8775,121.8775,121.8404,121.8404,500.0
2017-03-07 13:15:00,131.53,131.61,131.51,131.6,5220.0,121.8775,121.9516,121.8589,121.9423,5220.0
2017-03-07 13:20:00,131.6,131.65,131.57,131.65,600.0,121.9423,121.9887,121.9145,121.9887,600.0
2017-03-07 13:25:00,131.64,131.66,131.63,131.64,1600.0,121.9794,121.9979,121.9701,121.9794,1600.0
2017-03-07 13:30:00,131.64,131.64,131.56,131.56,1720.0,121.9794,121.9794,121.9053,121.9053,1720.0
2017-03-07 13:35:00,131.59,131.64,131.52,131.52,5054.0,121.9331,121.9794,121.8682,121.8682,5054.0
2017-03-07 13:40:00,131.53,131.59,131.5,131.53,3100.0,121.8775,121.9331,121.8497,121.8775,3100.0
2017-03-07 13:45:00,131.56,131.58,131.56,131.58,800.0,121.9053,121.9238,121.9053,121.9238,800.0
2017-03-07 13:50:00,131.56,131.59,131.53,131.55,1068.0,121.9053,121.9331,121.8775,121.896,1068.0
2017-03-07 13:55:00,131.53,131.55,131.52,131.54,1693.0,121.8775,121.896,121.8682,121.8867,1693.0
2017-03-07 14:00:00,131.53,131.64,131.51,131.62,2100.0,121.8775,121.9794,121.8589,121.9609,2100.0
2017-03-07 14:05:00,131.61,131.61,131.54,131.54,2219.0,121.9516,121.9516,121.8867,121.8867,2219.0
2017-03-07 14:10:00,131.55,131.78,131.55,131.78,2900.0,121.896,122.1091,121.896,122.1091,2900.0
2017-03-07 14:15:00,131.79,131.93,131.78,131.84,3300.0,122.1184,122.2481,122.1091,122.1647,3300.0
2017-03-07 14:20:00,131.86,131.96,131.79,131.96,2981.0,122.1833,122.2759,122.1184,122.2759,2981.0
2017-03-07 14:25:00,131.92,131.93,131.86,131.9,3757.0,122.2389,122.2481,122.1833,122.2203,3757.0
2017-03-07 14:30:00,131.86,131.88,131.75,131.81,5820.0,122.1833,122.2018,122.0813,122.1369,5820.0
2017-03-07 14:35:00,131.76,131.84,131.73,131.83,4012.0,122.0906,122.1647,122.0628,122.1555,4012.0
2017-03-07 14:40:00,131.83,131.87,131.76,131.86,4450.0,122.1555,122.1925,122.0906,122.1833,4450.0
2017-03-07 14:45:00,131.85,131.87,131.79,131.8,1500.0,122.174,122.1925,122.1184,122.1277,1500.0
2017-03-07 14:50:00,131.8,131.89,131.8,131.86,3659.0,122.1277,122.2111,122.1277,122.1833,3659.0
2017-03-07 14:55:00,131.88,131.93,131.82,131.83,4001.0,122.2018,122.2481,122.1462,122.1555,4001.0
2017-03-07 15:00:00,131.85,131.85,131.74,131.78,2594.0,122.174,122.174,122.0721,122.1091,2594.0
2017-03-07 15:05:00,131.79,131.79,131.67,131.77,3354.0,122.1184,122.1184,122.0072,122.0999,3354.0
2017-03-07 15:10:00,131.74,131.82,131.74,131.75,2465.0,122.0721,122.1462,122.0721,122.0813,2465.0
2017-03-07 15:15:00,131.73,131.77,131.71,131.72,6223.0,122.0628,122.0999,122.0443,122.0535,6223.0
2017-03-07 15:20:00,131.74,131.77,131.72,131.76,2016.0,122.0721,122.0999,122.0535,122.0906,2016.0
2017-03-07 15:25:00,131.77,131.79,131.55,131.58,3624.0,122.0999,122.1184,121.896,121.9238,3624.0
2017-03-07 15:30:00,131.59,131.61,131.43,131.47,7307.0,121.9331,121.9516,121.7848,121.8219,7307.0
2017-03-07 15:35:00,131.48,131.57,131.48,131.49,6037.0,121.8312,121.9145,121.8312,121.8404,6037.0
2017-03-07 15:40:00,131.45,131.45,131.24,131.31,6761.0,121.8034,121.8034,121.6088,121.6736,6761.0
2017-03-07 15:45:00,131.31,131.38,131.28,131.31,8400.0,121.6736,121.7385,121.6458,121.6736,8400.0
2017-03-07 15:50:00,131.34,131.42,131.28,131.36,10840.0,121.7014,121.7756,121.6458,121.72,10840.0
2017-03-07 15:55:00,131.35,131.43,131.31,131.37,22308.0,121.7107,121.7848,121.6736,121.7292,22308.0
2017-03-08 09:30:00,131.48,131.48,131.17,131.37,3361.0,121.8312,121.8312,121.5439,121.7292,3361.0
2017-03-08 09:35:00,131.22,131.42,130.9,131.23,28838.0,121.5902,121.7756,121.2937,121.5995,28838.0
2017-03-08 09:40:00,130.97,131.3,130.97,131.21,15400.0,121.3586,121.6644,121.3586,121.581,15400.0
2017-03-08 09:45:00,131.29,131.51,131.21,131.51,13818.0,121.6551,121.8589,121.581,121.8589,13818.0
2017-03-08 09:50:00,131.46,131.55,131.38,131.39,45599.0,121.8126,121.896,121.7385,121.7478,45599.0
2017-03-08 09:55:00,131.4,131.86,131.4,131.86,3411.0,121.757,122.1833,121.757,122.1833,3411.0
2017-03-08 10:00:00,131.82,131.98,131.82,131.98,1062.0,122.1462,122.2945,122.1462,122.2945,1062.0
2017-03-08 10:05:00,132.04,132.15,131.92,131.98,3773.0,122.3501,122.452,122.2389,122.2945,3773.0
2017-03-08 10:10:00,131.98,132.02,131.93,132.0,2394.0,122.2945,122.3315,122.2481,122.313,2394.0
2017-03-08 10:15:00,132.03,132.06,132.03,132.06,200.0,122.3408,122.3686,122.3408,122.3686,200.0
2017-03-08 10:20:00,132.05,132.12,132.02,132.09,1000.0,122.3593,122.4242,122.3315,122.3964,1000.0
2017-03-08 10:25:00,132.14,132.34,132.14,132.31,1925.0,122.4427,122.628,122.4427,122.6002,1925.0
2017-03-08 10:30:00,132.28,132.29,132.06,132.16,5310.0,122.5724,122.5817,122.3686,122.4612,5310.0
2017-03-08 10:35:00,132.15,132.2,132.1,132.13,3800.0,122.452,122.4983,122.4057,122.4334,3800.0
2017-03-08 10:40:00,132.13,132.2,132.11,132.17,1500.0,122.4334,122.4983,122.4149,122.4705,1500.0
2017-03-08 10:45:00,132.16,132.17,131.99,132.09,4363.0,122.4612,122.4705,122.3037,122.3964,4363.0
2017-03-08 10:50:00,132.1,132.1,131.94,132.01,3300.0,122.4057,122.4057,122.2574,122.3223,3300.0
2017-03-08 10:55:00,131.95,132.15,131.95,132.11,2874.0,122.2667,122.452,122.2667,122.4149,2874.0
2017-03-08 11:00:00,132.11,132.24,132.1,132.15,2344.0,122.4149,122.5354,122.4057,122.452,2344.0
2017-03-08 11:05:00,132.14,132.17,131.9,131.9,4151.0,122.4427,122.4705,122.2203,122.2203,4151.0
2017-03-08 11:10:00,131.96,132.01,131.77,131.79,7317.0,122.2759,122.3223,122.0999,122.1184,7317.0
2017-03-08 11:15:00,131.77,131.82,131.77,131.81,600.0,122.0999,122.1462,122.0999,122.1369,600.0
2017-03-08 11:20:00,131.81,131.89,131.77,131.81,8362.0,122.1369,122.2111,122.0999,122.1369,8362.0
2017-03-08 11:25:00,131.91,132.02,131.91,132.0,3200.0,122.2296,122.3315,122.2296,122.313,3200.0
2017-03-08 11:30:00,131.94,131.94,131.74,131.74,3868.0,122.2574,122.2574,122.0721,122.0721,3868.0
2017-03-08 11:35:00,131.79,131.85,131.79,131.81,2900.0,122.1184,122.174,122.1184,122.1369,2900.0
2017-03-08 11:40:00,131.8,131.81,131.72,131.72,3100.0,122.1277,122.1369,122.0535,122.0535,3100.0
2017-03-08 11:45:00,131.65,131.69,131.5,131.64,5380.0,121.9887,122.0257,121.8497,121.9794,5380.0
2017-03-08 11:50:00,131.67,131.7,131.56,131.56,1700.0,122.0072,122.035,121.9053,121.9053,1700.0
2017-03-08 11:55:00,131.56,131.71,131.56,131.66,2100.0,121.9053,122.0443,121.9053,121.9979,2100.0
2017-03-08 12:00:00,131.7,131.84,131.66,131.76,7521.0,122.035,122.1647,121.9979,122.0906,7521.0
2017-03-08 12:05:00,131.73,131.73,131.64,131.66,1000.0,122.0628,122.0628,121.9794,121.9979,1000.0
2017-03-08 12:10:00,131.67,131.78,131.66,131.7,4600.0,122.0072,122.1091,121.9979,122.035,4600.0
2017-03-08 12:15:00,131.74,131.77,131.7,131.75,4600.0,122.0721,122.0999,122.035,122.0813,4600.0
2017-03-08 12:20:00,131.74,131.94,131.73,131.87,8125.0,122.0721,122.2574,122.0628,122.1925,8125.0
2017-03-08 12:25:00,131.86,131.96,131.86,131.94,2620.0,122.1833,122.2759,122.1833,122.2574,2620.0
2017-03-08 12:30:00,131.91,131.96,131.9,131.92,1500.0,122.2296,122.2759,122.2203,122.2389,1500.0
2017-03-08 12:35:00,131.92,131.92,131.86,131.86,2989.0,122.2389,122.2389,122.1833,122.1833,2989.0
2017-03-08 12:40:00,131.86,131.88,131.79,131.79,4200.0,122.1833,122.2018,122.1184,122.1184,4200.0
2017-03-08 12:45:00,131.81,131.9,131.75,131.84,2728.0,122.1369,122.2203,122.0813,122.1647,2728.0
2017-03-08 12:50:00,131.82,131.99,131.79,131.98,3793.0,122.1462,122.3037,122.1184,122.2945,3793.0
2017-03-08 12:55:00,131.95,132.08,131.95,132.08,4500.0,122.2667,122.3871,122.2667,122.3871,4500.0
2017-03-08 13:00:00,132.09,132.22,132.09,132.2,7282.0,122.3964,122.5168,122.3964,122.4983,7282.0
2017-03-08 13:05:00,132.13,132.21,132.07,132.07,2500.0,122.4334,122.5076,122.3779,122.3779,2500.0
2017-03-08 13:10:00,132.06,132.11,132.04,132.09,2900.0,122.3686,122.4149,122.3501,122.3964,2900.0
2017-03-08 13:15:00,132.11,132.16,132.11,132.16,2150.0,122.4149,122.4612,122.4149,122.4612,2150.0
2017-03-08 13:20:00,132.16,132.17,132.13,132.16,1000.0,122.4612,122.4705,122.4334,122.4612,1000.0
2017-03-08 13:25:00,132.13,132.13,132.1,132.13,2178.0,122.4334,122.4334,122.4057,122.4334,2178.0
2017-03-08 13:30:00,132.13,132.18,132.02,132.1,4715.0,122.4334,122.4798,122.3315,122.4057,4715.0
2017-03-08 13:35:00,132.08,132.08,131.98,131.98,3336.0,122.3871,122.3871,122.2945,122.2945,3336.0
2017-03-08 13:40:00,132.01,132.06,131.9,131.96,5145.0,122.3223,122.3686,122.2203,122.2759,5145.0
2017-03-08 13:45:00,131.93,131.96,131.89,131.93,6618.0,122.2481,122.2759,122.2111,122.2481,6618.0
2017-03-08 13:50:00,131.94,131.94,131.88,131.91,1975.0,122.2574,122.2574,122.2018,122.2296,1975.0
2017-03-08 13:55:00,131.92,132.01,131.85,131.86,4600.0,122.2389,122.3223,122.174,122.1833,4600.0
2017-03-08 14:00:00,131.87,131.92,131.81,131.92,21711.0,122.1925,122.2389,122.1369,122.2389,21711.0
2017-03-08 14:05:00,131.92,131.93,131.78,131.8,4949.0,122.2389,122.2481,122.1091,122.1277,4949.0
2017-03-08 14:10:00,131.8,131.86,131.69,131.84,2795.0,122.1277,122.1833,122.0257,122.1647,2795.0
2017-03-08 14:15:00,131.84,131.88,131.81,131.83,2600.0,122.1647,122.2018,122.1369,122.1555,2600.0
2017-03-08 14:20:00,131.8,131.81,131.64,131.65,5080.0,122.1277,122.1369,121.9794,121.9887,5080.0
2017-03-08 14:25:00,131.69,131.72,131.64,131.72,2009.0,122.0257,122.0535,121.9794,122.0535,2009.0
2017-03-08 14:30:00,131.72,131.77,131.64,131.69,3696.0,122.0535,122.0999,121.9794,122.0257,3696.0
2017-03-08 14:35:00,131.68,131.68,131.63,131.66,3650.0,122.0165,122.0165,121.9701,121.9979,3650.0
2017-03-08 14:40:00,131.66,131.68,131.6,131.61,4800.0,121.9979,122.0165,121.9423,121.9516,4800.0
2017-03-08 14:45:00,131.59,131.73,131.59,131.73,5427.0,121.9331,122.0628,121.9331,122.0628,5427.0
2017-03-08 14:50:00,131.72,131.8,131.71,131.79,5489.0,122.0535,122.1277,122.0443,122.1184,5489.0
2017-03-08 14:55:00,131.8,131.88,131.72,131.86,39400.0,122.1277,122.2018,122.0535,122.1833,39400.0
2017-03-08 15:00:00,131.83,131.94,131.82,131.94,3990.0,122.1555,122.2574,122.1462,122.2574,3990.0
2017-03-08 15:05:00,131.94,131.97,131.9,131.97,9158.0,122.2574,122.2852,122.2203,122.2852,9158.0
2017-03-08 15:10:00,131.99,132.04,131.93,132.0,7863.0,122.3037,122.3501,122.2481,122.313,7863.0
2017-03-08 15:15:00,131.97,132.01,131.92,131.99,6300.0,122.2852,122.3223,122.2389,122.3037,6300.0
2017-03-08 15:20:00,131.97,132.03,131.97,132.03,2638.0,122.2852,122.3408,122.2852,122.3408,2638.0
2017-03-08 15:25:00,132.04,132.04,131.92,131.93,21077.0,122.3501,122.3501,122.2389,122.2481,21077.0
2017-03-08 15:30:00,131.92,131.93,131.74,131.84,10421.0,122.2389,122.2481,122.0721,122.1647,10421.0
2017-03-08 15:35:00,131.84,131.92,131.77,131.82,10186.0,122.1647,122.2389,122.0999,122.1462,10186.0
2017-03-08 15:40:00,131.8,131.84,131.73,131.74,7589.0,122.1277,122.1647,122.0628,122.0721,7589.0
2017-03-08 15:45:00,131.74,131.9,131.73,131.84,14509.0,122.0721,122.2203,122.0628,122.1647,14509.0
2017-03-08 15:50:00,131.83,131.86,131.79,131.82,16751.0,122.1555,122.1833,122.1184,122.1462,16751.0
2017-03-08 15:55:00,131.81,131.85,131.77,131.81,46760.0,122.1369,122.174,122.0999,122.1369,46760.0
2017-03-09 09:30:00,131.86,131.86,131.86,131.86,2671.0,122.1833,122.1833,122.1833,122.1833,2671.0
2017-03-09 09:35:00,131.44,131.84,131.43,131.54,2840.0,121.7941,122.1647,121.7848,121.8867,2840.0
2017-03-09 09:40:00,131.62,131.62,131.62,131.62,100.0,121.9609,121.9609,121.9609,121.9609,100.0
2017-03-09 09:45:00,131.59,131.93,131.59,131.71,8100.0,121.9331,122.2481,121.9331,122.0443,8100.0
2017-03-09 09:50:00,131.71,132.0,131.65,132.0,4355.0,122.0443,122.313,121.9887,122.313,4355.0
2017-03-09 09:55:00,131.94,132.04,131.94,132.04,200.0,122.2574,122.3501,122.2574,122.3501,200.0
2017-03-09 10:00:00,132.06,132.2,131.94,131.94,1700.0,122.3686,122.4983,122.2574,122.2574,1700.0
2017-03-09 10:05:00,132.02,132.04,131.96,132.01,3300.0,122.3315,122.3501,122.2759,122.3223,3300.0
2017-03-09 10:10:00,132.12,132.15,132.05,132.15,500.0,122.4242,122.452,122.3593,122.452,500.0
2017-03-09 10:15:00,132.18,132.19,131.82,131.93,1600.0,122.4798,122.489,122.1462,122.2481,1600.0
2017-03-09 10:20:00,131.9,131.9,131.9,131.9,100.0,122.2203,122.2203,122.2203,122.2203,100.0
2017-03-09 10:25:00,131.9,131.97,131.85,131.97,4057.0,122.2203,122.2852,122.174,122.2852,4057.0
2017-03-09 10:30:00,131.95,132.21,131.95,132.21,4798.0,122.2667,122.5076,122.2667,122.5076,4798.0
2017-03-09 10:35:00,132.24,132.28,132.0,132.11,3500.0,122.5354,122.5724,122.313,122.4149,3500.0
2017-03-09 10:40:00,132.12,132.12,132.02,132.03,4228.0,122.4242,122.4242,122.3315,122.3408,4228.0
2017-03-09 10:45:00,132.11,132.16,132.11,132.16,629.0,122.4149,122.4612,122.4149,122.4612,629.0
2017-03-09 10:50:00,132.09,132.09,132.08,132.08,200.0,122.3964,122.3964,122.3871,122.3871,200.0
2017-03-09 10:55:00,132.08,132.27,132.07,132.23,1100.0,122.3871,122.5632,122.3779,122.5261,1100.0
2017-03-09 11:00:00,132.17,132.25,132.06,132.06,1900.0,122.4705,122.5446,122.3686,122.3686,1900.0
2017-03-09 11:05:00,132.12,132.28,132.12,132.28,1000.0,122.4242,122.5724,122.4242,122.5724,1000.0
2017-03-09 11:10:00,132.25,132.37,132.24,132.29,2000.0,122.5446,122.6558,122.5354,122.5817,2000.0
2017-03-09 11:15:00,132.24,132.24,132.24,132.24,200.0,122.5354,122.5354,122.5354,122.5354,200.0
2017-03-09 11:20:00,132.16,132.25,132.04,132.09,5896.0,122.4612,122.5446,122.3501,122.3964,5896.0
2017-03-09 11:25:00,132.1,132.13,132.08,132.08,610.0,122.4057,122.4334,122.3871,122.3871,610.0
2017-03-09 11:30:00,132.17,132.19,132.11,132.14,1300.0,122.4705,122.489,122.4149,122.4427,1300.0
2017-03-09 11:35:00,132.13,132.23,132.1,132.14,2020.0,122.4334,122.5261,122.4057,122.4427,2020.0
2017-03-09 11:40:00,132.15,132.24,132.15,132.24,2045.0,122.452,122.5354,122.452,122.5354,2045.0
2017-03-09 11:45:00,132.21,132.32,132.21,132.32,1700.0,122.5076,122.6095,122.5076,122.6095,1700.0
2017-03-09 11:50:00,132.26,132.32,132.23,132.28,700.0,122.5539,122.6095,122.5261,122.5724,700.0
2017-03-09 11:55:00,132.31,132.31,132.08,132.08,1300.0,122.6002,122.6002,122.3871,122.3871,1300.0
2017-03-09 12:00:00,132.13,132.18,132.13,132.18,1100.0,122.4334,122.4798,122.4334,122.4798,1100.0
2017-03-09 12:05:00,132.14,132.22,132.08,132.1,2499.0,122.4427,122.5168,122.3871,122.4057,2499.0
2017-03-09 12:10:00,132.09,132.09,132.09,132.09,100.0,122.3964,122.3964,122.3964,122.3964,100.0
2017-03-09 12:15:00,132.08,132.15,132.07,132.14,2203.0,122.3871,122.452,122.3779,122.4427,2203.0
2017-03-09 12:20:00,132.16,132.18,132.11,132.16,1423.0,122.4612,122.4798,122.4149,122.4612,1423.0
2017-03-09 12:25:00,132.12,132.16,132.12,132.13,800.0,122.4242,122.4612,122.4242,122.4334,800.0
2017-03-09 12:30:00,132.14,132.16,132.07,132.08,2300.0,122.4427,122.4612,122.3779,122.3871,2300.0
2017-03-09 12:35:00,132.05,132.2,132.05,132.2,3010.0,122.3593,122.4983,122.3593,122.4983,3010.0
2017-03-09 12:40:00,132.18,132.18,132.18,132.18,100.0,122.4798,122.4798,122.4798,122.4798,100.0
2017-03-09 12:45:00,132.21,132.21,132.15,132.16,700.0,122.5076,122.5076,122.452,122.4612,700.0
2017-03-09 12:50:00,132.14,132.25,132.11,132.25,1000.0,122.4427,122.5446,122.4149,122.5446,1000.0
2017-03-09 12:55:00,132.23,132.34,132.23,132.34,700.0,122.5261,122.628,122.5261,122.628,700.0
2017-03-09 13:00:00,132.29,132.29,132.22,132.23,900.0,122.5817,122.5817,122.5168,122.5261,900.0
2017-03-09 13:05:00,132.17,132.31,132.16,132.26,2857.0,122.4705,122.6002,122.4612,122.5539,2857.0
2017-03-09 13:10:00,132.31,132.31,132.27,132.28,612.0,122.6002,122.6002,122.5632,122.5724,612.0
2017-03-09 13:15:00,132.29,132.31,132.28,132.31,300.0,122.5817,122.6002,122.5724,122.6002,300.0
2017-03-09 13:20:00,132.26,132.35,132.25,132.31,1600.0,122.5539,122.6373,122.5446,122.6002,1600.0
2017-03-09 13:25:00,132.27,132.33,132.19,132.19,1403.0,122.5632,122.6188,122.489,122.489,1403.0
2017-03-09 13:30:00,132.19,132.28,132.08,132.16,5600.0,122.489,122.5724,122.3871,122.4612,5600.0
2017-03-09 13:35:00,132.2,132.27,132.15,132.15,2300.0,122.4983,122.5632,122.452,122.452,2300.0
2017-03-09 13:40:00,132.18,132.37,132.18,132.31,1868.0,122.4798,122.6558,122.4798,122.6002,1868.0
2017-03-09 13:45:00,132.29,132.3,132.24,132.28,2800.0,122.5817,122.591,122.5354,122.5724,2800.0
2017-03-09 13:50:00,132.27,132.41,132.27,132.39,12726.0,122.5632,122.6929,122.5632,122.6744,12726.0
2017-03-09 13:55:00,132.35,132.39,132.27,132.27,1428.0,122.6373,122.6744,122.5632,122.5632,1428.0
2017-03-09 14:00:00,132.3,132.3,132.07,132.07,2200.0,122.591,122.591,122.3779,122.3779,2200.0
2017-03-09 14:05:00,132.07,132.12,132.01,132.09,1747.0,122.3779,122.4242,122.3223,122.3964,1747.0
2017-03-09 14:10:00,132.02,132.03,131.86,131.91,623.0,122.3315,122.3408,122.1833,122.2296,623.0
2017-03-09 14:15:00,131.76,131.8,131.75,131.78,2905.0,122.0906,122.1277,122.0813,122.1091,2905.0
2017-03-09 14:20:00,131.77,132.03,131.77,131.98,3200.0,122.0999,122.3408,122.0999,122.2945,3200.0
2017-03-09 14:25:00,132.0,132.07,131.98,132.02,1800.0,122.313,122.3779,122.2945,122.3315,1800.0
2017-03-09 14:30:00,131.97,132.03,131.96,131.98,1929.0,122.2852,122.3408,122.2759,122.2945,1929.0
2017-03-09 14:35:00,131.97,132.09,131.96,132.09,3000.0,122.2852,122.3964,122.2759,122.3964,3000.0
2017-03-09 14:40:00,131.98,132.14,131.98,132.1,3300.0,122.2945,122.4427,122.2945,122.4057,3300.0
2017-03-09 14:45:00,132.14,132.2,132.06,132.14,2988.0,122.4427,122.4983,122.3686,122.4427,2988.0
2017-03-09 14:50:00,132.15,132.15,132.1,132.1,1700.0,122.452,122.452,122.4057,122.4057,1700.0
2017-03-09 14:55:00,132.11,132.23,132.09,132.23,2571.0,122.4149,122.5261,122.3964,122.5261,2571.0
2017-03-09 15:00:00,132.21,132.32,132.21,132.32,6953.0,122.5076,122.6095,122.5076,122.6095,6953.0
2017-03-09 15:05:00,132.3,132.43,132.3,132.43,2647.0,122.591,122.7114,122.591,122.7114,2647.0
2017-03-09 15:10:00,132.42,132.42,132.29,132.36,6786.0,122.7022,122.7022,122.5817,122.6466,6786.0
2017-03-09 15:15:00,132.31,132.43,132.29,132.43,4640.0,122.6002,122.7114,122.5817,122.7114,4640.0
2017-03-09 15:20:00,132.4,132.43,132.3,132.35,3951.0,122.6836,122.7114,122.591,122.6373,3951.0
2017-03-09 15:25:00,132.37,132.46,132.37,132.38,4444.0,122.6558,122.7392,122.6558,122.6651,4444.0
2017-03-09 15:30:00,132.43,132.55,132.41,132.49,3184.0,122.7114,122.8226,122.6929,122.767,3184.0
2017-03-09 15:35:00,132.44,132.52,132.4,132.43,6535.0,122.7207,122.7948,122.6836,122.7114,6535.0
2017-03-09 15:40:00,132.43,132.51,132.35,132.47,8494.0,122.7114,122.7856,122.6373,122.7485,8494.0
2017-03-09 15:45:00,132.49,132.52,132.44,132.44,5494.0,122.767,122.7948,122.7207,122.7207,5494.0
2017-03-09 15:50:00,132.41,132.5,132.4,132.5,13857.0,122.6929,122.7763,122.6836,122.7763,13857.0
2017-03-09 15:55:00,132.48,132.56,132.41,132.55,37183.0,122.7578,122.8319,122.6929,122.8226,37183.0
2017-03-10 09:30:00,133.16,133.35,133.0,133.05,7163.0,123.3879,123.5639,123.2396,123.2859,7163.0
2017-03-10 09:35:00,133.06,133.21,132.93,132.99,2900.0,123.2952,123.4342,123.1747,123.2303,2900.0
2017-03-10 09:40:00,133.09,133.09,132.91,132.93,1539.0,123.323,123.323,123.1562,123.1747,1539.0
2017-03-10 09:45:00,132.88,133.06,132.88,133.03,27053.0,123.1284,123.2952,123.1284,123.2674,27053.0
2017-03-10 09:50:00,132.97,133.19,132.92,133.19,3745.0,123.2118,123.4157,123.1655,123.4157,3745.0
2017-03-10 09:55:00,133.2,133.25,133.17,133.17,5218.0,123.4249,123.4713,123.3971,123.3971,5218.0
2017-03-10 10:00:00,133.14,133.17,133.14,133.17,700.0,123.3693,123.3971,123.3693,123.3971,700.0
2017-03-10 10:05:00,133.14,133.14,133.02,133.04,1600.0,123.3693,123.3693,123.2581,123.2767,1600.0
2017-03-10 10:10:00,133.02,133.02,132.88,132.88,3150.0,123.2581,123.2581,123.1284,123.1284,3150.0
2017-03-10 10:15:00,132.92,133.0,132.92,132.96,1900.0,123.1655,123.2396,123.1655,123.2025,1900.0
2017-03-10 10:20:00,132.96,132.97,132.76,132.76,2250.0,123.2025,123.2118,123.0172,123.0172,2250.0
2017-03-10 10:25:00,132.77,132.87,132.77,132.87,1200.0,123.0265,123.1191,123.0265,123.1191,1200.0
2017-03-10 10:30:00,132.84,132.99,132.83,132.95,7714.0,123.0913,123.2303,123.0821,123.1933,7714.0
2017-03-10 10:35:00,132.93,132.96,132.75,132.75,1100.0,123.1747,123.2025,123.0079,123.0079,1100.0
2017-03-10 10:40:00,132.72,132.92,132.62,132.92,4872.0,122.9802,123.1655,122.8875,123.1655,4872.0
2017-03-10 10:45:00,132.89,132.89,132.84,132.84,500.0,123.1377,123.1377,123.0913,123.0913,500.0
2017-03-10 10:50:00,132.83,132.91,132.73,132.91,13483.0,123.0821,123.1562,122.9894,123.1562,13483.0
2017-03-10 10:55:00,132.85,132.89,132.82,132.86,3550.0,123.1006,123.1377,123.0728,123.1099,3550.0
2017-03-10 11:00:00,132.76,132.9,132.76,132.85,20155.0,123.0172,123.1469,123.0172,123.1006,20155.0
2017-03-10 11:05:00,132.83,132.94,132.82,132.94,14222.0,123.0821,123.184,123.0728,123.184,14222.0
2017-03-10 11:10:00,132.9,132.9,132.83,132.83,1000.0,123.1469,123.1469,123.0821,123.0821,1000.0
2017-03-10 11:15:00,132.8,132.88,132.79,132.87,1902.0,123.0543,123.1284,123.045,123.1191,1902.0
2017-03-10 11:20:00,132.84,132.87,132.8,132.87,4099.0,123.0913,123.1191,123.0543,123.1191,4099.0
2017-03-10 11:25:00,132.91,132.95,132.79,132.87,16176.0,123.1562,123.1933,123.045,123.1191,16176.0
2017-03-10 11:30:00,132.88,132.91,132.84,132.89,4200.0,123.1284,123.1562,123.0913,123.1377,4200.0
2017-03-10 11:35:00,132.86,132.93,132.86,132.9,700.0,123.1099,123.1747,123.1099,123.1469,700.0
2017-03-10 11:40:00,132.94,133.08,132.92,132.95,4400.0,123.184,123.3137,123.1655,123.1933,4400.0
2017-03-10 11:45:00,132.94,132.95,132.84,132.9,2941.0,123.184,123.1933,123.0913,123.1469,2941.0
2017-03-10 11:50:00,132.88,132.97,132.87,132.93,1541.0,123.1284,123.2118,123.1191,123.1747,1541.0
2017-03-10 11:55:00,132.9,132.9,132.84,132.87,800.0,123.1469,123.1469,123.0913,123.1191,800.0
2017-03-10 12:00:00,132.88,132.92,132.87,132.88,1200.0,123.1284,123.1655,123.1191,123.1284,1200.0
2017-03-10 12:05:00,132.91,132.95,132.86,132.86,2300.0,123.1562,123.1933,123.1099,123.1099,2300.0
2017-03-10 12:10:00,132.9,132.92,132.85,132.9,1000.0,123.1469,123.1655,123.1006,123.1469,1000.0
2017-03-10 12:15:00,132.93,132.99,132.85,132.95,5329.0,123.1747,123.2303,123.1006,123.1933,5329.0
2017-03-10 12:20:00,132.99,133.06,132.95,133.0,1400.0,123.2303,123.2952,123.1933,123.2396,1400.0
2017-03-10 12:25:00,133.0,133.0,132.9,132.9,1764.0,123.2396,123.2396,123.1469,123.1469,1764.0
2017-03-10 12:30:00,132.87,132.87,132.84,132.86,1100.0,123.1191,123.1191,123.0913,123.1099,1100.0
2017-03-10 12:35:00,132.84,132.88,132.74,132.75,6689.0,123.0913,123.1284,122.9987,123.0079,6689.0
2017-03-10 12:40:00,132.74,132.78,132.68,132.74,3200.0,122.9987,123.0357,122.9431,122.9987,3200.0
2017-03-10 12:45:00,132.76,132.82,132.76,132.8,5029.0,123.0172,123.0728,123.0172,123.0543,5029.0
2017-03-10 12:50:00,132.76,132.77,132.61,132.66,10401.0,123.0172,123.0265,122.8782,122.9246,10401.0
2017-03-10 12:55:00,132.65,132.75,132.59,132.62,7747.0,122.9153,123.0079,122.8597,122.8875,7747.0
2017-03-10 13:00:00,132.62,132.62,132.54,132.57,1200.0,122.8875,122.8875,122.8134,122.8412,1200.0
2017-03-10 13:05:00,132.54,132.58,132.42,132.47,5695.0,122.8134,122.8504,122.7022,122.7485,5695.0
2017-03-10 13:10:00,132.44,132.44,132.38,132.38,300.0,122.7207,122.7207,122.6651,122.6651,300.0
2017-03-10 13:15:00,132.44,132.53,132.44,132.49,1900.0,122.7207,122.8041,122.7207,122.767,1900.0
2017-03-10 13:20:00,132.53,132.61,132.53,132.54,3868.0,122.8041,122.8782,122.8041,122.8134,3868.0
2017-03-10 13:25:00,132.54,132.58,132.5,132.5,1600.0,122.8134,122.8504,122.7763,122.7763,1600.0
2017-03-10 13:30:00,132.53,132.54,132.45,132.49,1988.0,122.8041,122.8134,122.73,122.767,1988.0
2017-03-10 13:35:00,132.48,132.56,132.48,132.51,1500.0,122.7578,122.8319,122.7578,122.7856,1500.0
2017-03-10 13:40:00,132.52,132.54,132.49,132.52,2000.0,122.7948,122.8134,122.767,122.7948,2000.0
2017-03-10 13:45:00,132.53,132.66,132.51,132.66,1800.0,122.8041,122.9246,122.7856,122.9246,1800.0
2017-03-10 13:50:00,132.63,132.7,132.61,132.66,1806.0,122.8968,122.9616,122.8782,122.9246,1806.0
2017-03-10 13:55:00,132.65,132.65,132.6,132.64,1254.0,122.9153,122.9153,122.869,122.906,1254.0
2017-03-10 14:00:00,132.65,132.72,132.64,132.65,1738.0,122.9153,122.9802,122.906,122.9153,1738.0
2017-03-10 14:05:00,132.63,132.68,132.59,132.66,2054.0,122.8968,122.9431,122.8597,122.9246,2054.0
2017-03-10 14:10:00,132.68,132.71,132.6,132.68,3153.0,122.9431,122.9709,122.869,122.9431,3153.0
2017-03-10 14:15:00,132.67,132.74,132.66,132.71,1800.0,122.9338,122.9987,122.9246,122.9709,1800.0
2017-03-10 14:20:00,132.69,132.75,132.69,132.72,1604.0,122.9524,123.0079,122.9524,122.9802,1604.0
2017-03-10 14:25:00,132.73,132.75,132.73,132.73,1700.0,122.9894,123.0079,122.9894,122.9894,1700.0
2017-03-10 14:30:00,132.73,132.73,132.64,132.64,1800.0,122.9894,122.9894,122.906,122.906,1800.0
2017-03-10 14:35:00,132.67,132.75,132.66,132.75,2800.0,122.9338,123.0079,122.9246,123.0079,2800.0
2017-03-10 14:40:00,132.74,132.74,132.69,132.72,1600.0,122.9987,122.9987,122.9524,122.9802,1600.0
2017-03-10 14:45:00,132.73,132.75,132.7,132.74,3450.0,122.9894,123.0079,122.9616,122.9987,3450.0
2017-03-10 14:50:00,132.76,132.76,132.69,132.69,1400.0,123.0172,123.0172,122.9524,122.9524,1400.0
2017-03-10 14:55:00,132.67,132.81,132.64,132.77,9629.0,122.9338,123.0635,122.906,123.0265,9629.0
2017-03-10 15:00:00,132.78,132.89,132.78,132.83,3779.0,123.0357,123.1377,123.0357,123.0821,3779.0
2017-03-10 15:05:00,132.84,132.86,132.79,132.84,5457.0,123.0913,123.1099,123.045,123.0913,5457.0
2017-03-10 15:10:00,132.85,132.88,132.81,132.81,5200.0,123.1006,123.1284,123.0635,123.0635,5200.0
2017-03-10 15:15:00,132.83,132.91,132.82,132.91,6045.0,123.0821,123.1562,123.0728,123.1562,6045.0
2017-03-10 15:20:00,132.89,132.91,132.85,132.91,5603.0,123.1377,123.1562,123.1006,123.1562,5603.0
2017-03-10 15:25:00,132.9,133.04,132.9,133.04,4700.0,123.1469,123.2767,123.1469,123.2767,4700.0
2017-03-10 15:30:00,133.02,133.06,132.99,133.04,8242.0,123.2581,123.2952,123.2303,123.2767,8242.0
2017-03-10 15:35:00,133.03,133.08,133.03,133.03,8201.0,123.2674,123.3137,123.2674,123.2674,8201.0
2017-03-10 15:40:00,133.03,133.03,132.99,133.03,8891.0,123.2674,123.2674,123.2303,123.2674,8891.0
2017-03-10 15:45:00,133.02,133.07,132.98,133.07,9868.0,123.2581,123.3045,123.2211,123.3045,9868.0
2017-03-10 15:50:00,133.08,133.19,133.08,133.17,9430.0,123.3137,123.4157,123.3137,123.3971,9430.0
2017-03-10 15:55:00,133.16,133.27,133.05,133.26,80011.0,123.3879,123.4898,123.2859,123.4805,80011.0
2017-03-13 09:30:00,133.38,133.5,133.38,133.38,2801.0,123.5917,123.7029,123.5917,123.5917,2801.0
2017-03-13 09:35:00,133.56,133.6,133.37,133.37,2600.0,123.7585,123.7956,123.5825,123.5825,2600.0
2017-03-13 09:40:00,133.34,133.34,133.11,133.11,2600.0,123.5547,123.5547,123.3415,123.3415,2600.0
2017-03-13 09:45:00,133.13,133.25,133.12,133.17,3821.0,123.3601,123.4713,123.3508,123.3971,3821.0
2017-03-13 09:50:00,133.14,133.28,132.97,133.28,8400.0,123.3693,123.4991,123.2118,123.4991,8400.0
2017-03-13 09:55:00,133.3,133.3,133.11,133.16,1700.0,123.5176,123.5176,123.3415,123.3879,1700.0
2017-03-13 10:00:00,133.08,133.2,133.08,133.2,5100.0,123.3137,123.4249,123.3137,123.4249,5100.0
2017-03-13 10:05:00,133.17,133.17,133.01,133.06,1490.0,123.3971,123.3971,123.2489,123.2952,1490.0
2017-03-13 10:10:00,133.11,133.11,133.0,133.0,2203.0,123.3415,123.3415,123.2396,123.2396,2203.0
2017-03-13 10:15:00,132.97,133.01,132.76,132.82,5400.0,123.2118,123.2489,123.0172,123.0728,5400.0
2017-03-13 10:20:00,132.82,132.92,132.82,132.84,1067.0,123.0728,123.1655,123.0728,123.0913,1067.0
2017-03-13 10:25:00,132.8,132.93,132.8,132.88,1900.0,123.0543,123.1747,123.0543,123.1284,1900.0
2017-03-13 10:30:00,132.88,133.02,132.88,132.91,9492.0,123.1284,123.2581,123.1284,123.1562,9492.0
2017-03-13 10:35:00,132.89,132.89,132.79,132.79,5774.0,123.1377,123.1377,123.045,123.045,5774.0
2017-03-13 10:40:00,132.74,132.77,132.71,132.74,700.0,122.9987,123.0265,122.9709,122.9987,700.0
2017-03-13 10:45:00,132.74,132.74,132.68,132.74,5281.0,122.9987,122.9987,122.9431,122.9987,5281.0
2017-03-13 10:50:00,132.71,132.9,132.71,132.9,3266.0,122.9709,123.1469,122.9709,123.1469,3266.0
2017-03-13 10:55:00,132.93,132.93,132.78,132.78,2405.0,123.1747,123.1747,123.0357,123.0357,2405.0
2017-03-13 11:00:00,132.77,132.8,132.73,132.75,2508.0,123.0265,123.0543,122.9894,123.0079,2508.0
2017-03-13 11:05:00,132.71,132.76,132.67,132.71,2100.0,122.9709,123.0172,122.9338,122.9709,2100.0
2017-03-13 11:10:00,132.66,132.7,132.65,132.7,2600.0,122.9246,122.9616,122.9153,122.9616,2600.0
2017-03-13 11:15:00,132.75,132.84,132.73,132.84,4816.0,123.0079,123.0913,122.9894,123.0913,4816.0
2017-03-13 11:20:00,132.81,132.91,132.71,132.91,3803.0,123.0635,123.1562,122.9709,123.1562,3803.0
2017-03-13 11:25:00,132.85,132.92,132.79,132.79,2701.0,123.1006,123.1655,123.045,123.045,2701.0
2017-03-13 11:30:00,132.85,132.86,132.73,132.73,1787.0,123.1006,123.1099,122.9894,122.9894,1787.0
2017-03-13 11:35:00,132.73,132.8,132.7,132.8,1600.0,122.9894,123.0543,122.9616,123.0543,1600.0
2017-03-13 11:40:00,132.69,132.69,132.64,132.64,3290.0,122.9524,122.9524,122.906,122.906,3290.0
2017-03-13 11:45:00,132.69,132.82,132.69,132.81,1600.0,122.9524,123.0728,122.9524,123.0635,1600.0
2017-03-13 11:50:00,132.8,132.92,132.77,132.92,5700.0,123.0543,123.1655,123.0265,123.1655,5700.0
2017-03-13 11:55:00,132.93,132.96,132.93,132.96,1600.0,123.1747,123.2025,123.1747,123.2025,1600.0
2017-03-13 12:00:00,133.0,133.04,132.9,132.9,1420.0,123.2396,123.2767,123.1469,123.1469,1420.0
2017-03-13 12:05:00,132.91,133.11,132.91,133.03,4408.0,123.1562,123.3415,123.1562,123.2674,4408.0
2017-03-13 12:10:00,132.97,133.01,132.94,132.98,1300.0,123.2118,123.2489,123.184,123.2211,1300.0
2017-03-13 12:15:00,133.01,133.01,132.93,133.0,3589.0,123.2489,123.2489,123.1747,123.2396,3589.0
2017-03-13 12:20:00,132.96,133.05,132.96,132.99,2700.0,123.2025,123.2859,123.2025,123.2303,2700.0
2017-03-13 12:25:00,133.03,133.05,133.03,133.03,1700.0,123.2674,123.2859,123.2674,123.2674,1700.0
2017-03-13 12:30:00,133.03,133.05,133.03,133.05,500.0,123.2674,123.2859,123.2674,123.2859,500.0
2017-03-13 12:35:00,133.06,133.34,133.06,133.34,14230.0,123.2952,123.5547,123.2952,123.5547,14230.0
2017-03-13 12:40:00,133.36,133.36,133.33,133.34,800.0,123.5732,123.5732,123.5454,123.5547,800.0
2017-03-13 12:45:00,133.3,133.33,133.21,133.28,2700.0,123.5176,123.5454,123.4342,123.4991,2700.0
2017-03-13 12:50:00,133.28,133.28,133.15,133.17,4100.0,123.4991,123.4991,123.3786,123.3971,4100.0
2017-03-13 12:55:00,133.22,133.22,133.16,133.16,1548.0,123.4435,123.4435,123.3879,123.3879,1548.0
2017-03-13 13:00:00,133.16,133.28,133.16,133.23,4310.0,123.3879,123.4991,123.3879,123.4527,4310.0
2017-03-13 13:05:00,133.2,133.2,133.08,133.08,1700.0,123.4249,123.4249,123.3137,123.3137,1700.0
2017-03-13 13:10:00,133.15,133.17,132.97,133.0,2258.0,123.3786,123.3971,123.2118,123.2396,2258.0
2017-03-13 13:15:00,133.05,133.05,132.98,132.99,2298.0,123.2859,123.2859,123.2211,123.2303,2298.0
2017-03-13 13:20:00,132.96,133.05,132.95,133.04,3123.0,123.2025,123.2859,123.1933,123.2767,3123.0
2017-03-13 13:25:00,133.08,133.08,133.04,133.04,1500.0,123.3137,123.3137,123.2767,123.2767,1500.0
2017-03-13 13:30:00,133.03,133.05,133.02,133.02,400.0,123.2674,123.2859,123.2581,123.2581,400.0
2017-03-13 13:35:00,133.04,133.15,133.0,133.1,5033.0,123.2767,123.3786,123.2396,123.3323,5033.0
2017-03-13 13:40:00,133.06,133.06,133.01,133.03,600.0,123.2952,123.2952,123.2489,123.2674,600.0
2017-03-13 13:45:00,133.01,133.07,132.99,132.99,16300.0,123.2489,123.3045,123.2303,123.2303,16300.0
2017-03-13 13:50:00,133.0,133.04,132.92,132.93,10910.0,123.2396,123.2767,123.1655,123.1747,10910.0
2017-03-13 13:55:00,132.95,132.96,132.88,132.88,1907.0,123.1933,123.2025,123.1284,123.1284,1907.0
2017-03-13 14:00:00,132.89,133.07,132.89,133.07,3870.0,123.1377,123.3045,123.1377,123.3045,3870.0
2017-03-13 14:05:00,133.09,133.17,133.04,133.05,14235.0,123.323,123.3971,123.2767,123.2859,14235.0
2017-03-13 14:10:00,133.02,133.16,133.02,133.15,5604.0,123.2581,123.3879,123.2581,123.3786,5604.0
2017-03-13 14:15:00,133.2,133.28,133.14,133.14,1800.0,123.4249,123.4991,123.3693,123.3693,1800.0
2017-03-13 14:20:00,133.16,133.22,133.1,133.15,1000.0,123.3879,123.4435,123.3323,123.3786,1000.0
2017-03-13 14:25:00,133.15,133.24,133.15,133.18,2200.0,123.3786,123.462,123.3786,123.4064,2200.0
2017-03-13 14:30:00,133.19,133.21,133.17,133.18,900.0,123.4157,123.4342,123.3971,123.4064,900.0
2017-03-13 14:35:00,133.17,133.26,133.17,133.22,4964.0,123.3971,123.4805,123.3971,123.4435,4964.0
2017-03-13 14:40:00,133.24,133.33,133.24,133.33,700.0,123.462,123.5454,123.462,123.5454,700.0
2017-03-13 14:45:00,133.29,133.35,133.23,133.35,3489.0,123.5083,123.5639,123.4527,123.5639,3489.0
2017-03-13 14:50:00,133.4,133.4,133.33,133.4,1818.0,123.6102,123.6102,123.5454,123.6102,1818.0
2017-03-13 14:55:00,133.36,133.41,133.3,133.4,8382.0,123.5732,123.6195,123.5176,123.6102,8382.0
2017-03-13 15:00:00,133.42,133.49,133.41,133.49,1712.0,123.6288,123.6936,123.6195,123.6936,1712.0
2017-03-13 15:05:00,133.48,133.51,133.42,133.46,4700.0,123.6844,123.7122,123.6288,123.6658,4700.0
2017-03-13 15:10:00,133.48,133.52,133.48,133.48,2000.0,123.6844,123.7214,123.6844,123.6844,2000.0
2017-03-13 15:15:00,133.51,133.52,133.39,133.43,6285.0,123.7122,123.7214,123.601,123.638,6285.0
2017-03-13 15:20:00,133.41,133.42,133.3,133.37,3936.0,123.6195,123.6288,123.5176,123.5825,3936.0
2017-03-13 15:25:00,133.36,133.37,133.34,133.34,2200.0,123.5732,123.5825,123.5547,123.5547,2200.0
2017-03-13 15:30:00,133.35,133.36,133.3,133.33,4223.0,123.5639,123.5732,123.5176,123.5454,4223.0
2017-03-13 15:35:00,133.33,133.38,133.27,133.32,7934.0,123.5454,123.5917,123.4898,123.5361,7934.0
2017-03-13 15:40:00,133.24,133.33,133.24,133.33,3600.0,123.462,123.5454,123.462,123.5454,3600.0
2017-03-13 15:45:00,133.33,133.41,133.31,133.38,6770.0,123.5454,123.6195,123.5269,123.5917,6770.0
2017-03-13 15:50:00,133.39,133.41,133.3,133.33,8676.0,123.601,123.6195,123.5176,123.5454,8676.0
2017-03-13 15:55:00,133.34,133.46,133.34,133.39,21548.0,123.5547,123.6658,123.5547,123.601,21548.0
2017-03-14 09:30:00,132.88,134.0,132.54,134.0,7173.0,123.1284,124.1662,122.8134,124.1662,7173.0
2017-03-14 09:35:00,133.59,133.59,133.08,133.41,2310.0,123.7863,123.7863,123.3137,123.6195,2310.0
2017-03-14 09:40:00,133.37,133.37,133.13,133.27,1600.0,123.5825,123.5825,123.3601,123.4898,1600.0
2017-03-14 09:45:00,133.22,133.38,133.12,133.12,4663.0,123.4435,123.5917,123.3508,123.3508,4663.0
2017-03-14 09:50:00,133.19,133.21,133.08,133.09,1705.0,123.4157,123.4342,123.3137,123.323,1705.0
2017-03-14 09:55:00,133.06,133.29,133.05,133.29,7140.0,123.2952,123.5083,123.2859,123.5083,7140.0
2017-03-14 10:00:00,133.2,133.38,133.2,133.32,5348.0,123.4249,123.5917,123.4249,123.5361,5348.0
2017-03-14 10:05:00,133.23,133.23,132.99,133.09,3400.0,123.4527,123.4527,123.2303,123.323,3400.0
2017-03-14 10:10:00,133.09,133.3,133.06,133.3,2300.0,123.323,123.5176,123.2952,123.5176,2300.0
2017-03-14 10:15:00,133.3,133.3,132.81,132.91,5288.0,123.5176,123.5176,123.0635,123.1562,5288.0
2017-03-14 10:20:00,132.94,133.15,132.94,133.15,2301.0,123.184,123.3786,123.184,123.3786,2301.0
2017-03-14 10:25:00,133.17,133.26,133.01,133.22,8901.0,123.3971,123.4805,123.2489,123.4435,8901.0
2017-03-14 10:30:00,133.19,133.26,133.11,133.22,4300.0,123.4157,123.4805,123.3415,123.4435,4300.0
2017-03-14 10:35:00,133.21,133.26,133.02,133.25,21803.0,123.4342,123.4805,123.2581,123.4713,21803.0
2017-03-14 10:40:00,133.24,133.26,133.09,133.26,16791.0,123.462,123.4805,123.323,123.4805,16791.0
2017-03-14 10:45:00,133.26,133.26,133.09,133.12,5100.0,123.4805,123.4805,123.323,123.3508,5100.0
2017-03-14 10:50:00,133.12,133.42,133.11,133.27,4410.0,123.3508,123.6288,123.3415,123.4898,4410.0
2017-03-14 10:55:00,133.23,133.46,133.23,133.46,2800.0,123.4527,123.6658,123.4527,123.6658,2800.0
2017-03-14 11:00:00,133.46,133.48,133.31,133.33,5057.0,123.6658,123.6844,123.5269,123.5454,5057.0
2017-03-14 11:05:00,133.33,133.57,133.33,133.57,11263.0,123.5454,123.7678,123.5454,123.7678,11263.0
2017-03-14 11:10:00,133.47,133.52,133.4,133.42,3600.0,123.6751,123.7214,123.6102,123.6288,3600.0
2017-03-14 11:15:00,133.44,133.71,133.42,133.58,5359.0,123.6473,123.8975,123.6288,123.777,5359.0
2017-03-14 11:20:00,133.52,133.56,133.4,133.42,5836.0,123.7214,123.7585,123.6102,123.6288,5836.0
2017-03-14 11:25:00,133.45,133.63,133.45,133.52,4920.0,123.6566,123.8234,123.6566,123.7214,4920.0
2017-03-14 11:30:00,133.54,133.58,133.44,133.48,5200.0,123.74,123.777,123.6473,123.6844,5200.0
2017-03-14 11:35:00,133.52,133.64,133.43,133.49,6250.0,123.7214,123.8326,123.638,123.6936,6250.0
2017-03-14 11:40:00,133.53,133.54,133.44,133.54,6700.0,123.7307,123.74,123.6473,123.74,6700.0
2017-03-14 11:45:00,133.52,133.55,133.42,133.52,19907.0,123.7214,123.7492,123.6288,123.7214,19907.0
2017-03-14 11:50:00,133.46,133.47,133.22,133.25,9400.0,123.6658,123.6751,123.4435,123.4713,9400.0
2017-03-14 11:55:00,133.25,133.28,133.16,133.16,3540.0,123.4713,123.4991,123.3879,123.3879,3540.0
2017-03-14 12:00:00,133.21,133.23,133.15,133.18,820.0,123.4342,123.4527,123.3786,123.4064,820.0
2017-03-14 12:05:00,133.15,133.15,132.91,132.96,3400.0,123.3786,123.3786,123.1562,123.2025,3400.0
2017-03-14 12:10:00,132.94,133.15,132.9,133.12,13909.0,123.184,123.3786,123.1469,123.3508,13909.0
2017-03-14 12:15:00,133.11,133.13,133.02,133.13,17926.0,123.3415,123.3601,123.2581,123.3601,17926.0
2017-03-14 12:20:00,133.15,133.15,133.01,133.07,15698.0,123.3786,123.3786,123.2489,123.3045,15698.0
2017-03-14 12:25:00,133.1,133.17,133.03,133.14,11900.0,123.3323,123.3971,123.2674,123.3693,11900.0
2017-03-14 12:30:00,133.11,133.15,133.06,133.12,3300.0,123.3415,123.3786,123.2952,123.3508,3300.0
2017-03-14 12:35:00,133.06,133.16,133.05,133.16,3679.0,123.2952,123.3879,123.2859,123.3879,3679.0
2017-03-14 12:40:00,133.15,133.16,133.15,133.16,300.0,123.3786,123.3879,123.3786,123.3879,300.0
2017-03-14 12:45:00,133.17,133.17,133.05,133.09,4000.0,123.3971,123.3971,123.2859,123.323,4000.0
2017-03-14 12:50:00,133.08,133.1,133.06,133.1,5367.0,123.3137,123.3323,123.2952,123.3323,5367.0
2017-03-14 12:55:00,133.11,133.14,133.07,133.11,5223.0,123.3415,123.3693,123.3045,123.3415,5223.0
2017-03-14 13:00:00,133.11,133.13,133.06,133.09,3400.0,123.3415,123.3601,123.2952,123.323,3400.0
2017-03-14 13:05:00,133.08,133.13,133.07,133.1,4501.0,123.3137,123.3601,123.3045,123.3323,4501.0
2017-03-14 13:10:00,133.12,133.25,133.1,133.25,2600.0,123.3508,123.4713,123.3323,123.4713,2600.0
2017-03-14 13:15:00,133.3,133.3,133.2,133.21,1305.0,123.5176,123.5176,123.4249,123.4342,1305.0
2017-03-14 13:20:00,133.18,133.23,133.14,133.23,1500.0,123.4064,123.4527,123.3693,123.4527,1500.0
2017-03-14 13:25:00,133.26,133.26,133.23,133.23,300.0,123.4805,123.4805,123.4527,123.4527,300.0
2017-03-14 13:30:00,133.26,133.28,133.14,133.14,3100.0,123.4805,123.4991,123.3693,123.3693,3100.0
2017-03-14 13:35:00,133.14,133.22,133.12,133.2,3810.0,123.3693,123.4435,123.3508,123.4249,3810.0
2017-03-14 13:40:00,133.19,133.24,133.19,133.22,600.0,123.4157,123.462,123.4157,123.4435,600.0
2017-03-14 13:45:00,133.14,133.21,133.14,133.16,2500.0,123.3693,123.4342,123.3693,123.3879,2500.0
2017-03-14 13:50:00,133.19,133.19,133.08,133.08,5656.0,123.4157,123.4157,123.3137,123.3137,5656.0
2017-03-14 13:55:00,133.09,133.15,133.08,133.11,2600.0,123.323,123.3786,123.3137,123.3415,2600.0
2017-03-14 14:00:00,133.11,133.11,133.1,133.1,700.0,123.3415,123.3415,123.3323,123.3323,700.0
2017-03-14 14:05:00,133.08,133.16,133.07,133.09,4087.0,123.3137,123.3879,123.3045,123.323,4087.0
2017-03-14 14:10:00,133.09,133.17,133.08,133.15,5548.0,123.323,123.3971,123.3137,123.3786,5548.0
2017-03-14 14:15:00,133.14,133.19,133.09,133.11,1700.0,123.3693,123.4157,123.323,123.3415,1700.0
2017-03-14 14:20:00,133.11,133.14,133.08,133.08,5359.0,123.3415,123.3693,123.3137,123.3137,5359.0
2017-03-14 14:25:00,133.1,133.15,133.08,133.11,5068.0,123.3323,123.3786,123.3137,123.3415,5068.0
2017-03-14 14:30:00,133.1,133.15,133.1,133.12,4739.0,123.3323,123.3786,123.3323,123.3508,4739.0
2017-03-14 14:35:00,133.11,133.16,133.08,133.11,5509.0,123.3415,123.3879,123.3137,123.3415,5509.0
2017-03-14 14:40:00,133.09,133.15,133.09,133.11,1816.0,123.323,123.3786,123.323,123.3415,1816.0
2017-03-14 14:45:00,133.09,133.14,133.09,133.1,6200.0,123.323,123.3693,123.323,123.3323,6200.0
2017-03-14 14:50:00,133.1,133.14,133.07,133.11,7501.0,123.3323,123.3693,123.3045,123.3415,7501.0
2017-03-14 14:55:00,133.11,133.11,133.08,133.1,6170.0,123.3415,123.3415,123.3137,123.3323,6170.0
2017-03-14 15:00:00,133.1,133.15,133.09,133.12,3900.0,123.3323,123.3786,123.323,123.3508,3900.0
2017-03-14 15:05:00,133.12,133.15,133.11,133.13,2001.0,123.3508,123.3786,123.3415,123.3601,2001.0
2017-03-14 15:10:00,133.13,133.19,133.13,133.19,2400.0,123.3601,123.4157,123.3601,123.4157,2400.0
2017-03-14 15:15:00,133.2,133.25,133.16,133.24,4358.0,123.4249,123.4713,123.3879,123.462,4358.0
2017-03-14 15:20:00,133.24,133.25,133.15,133.25,4506.0,123.462,123.4713,123.3786,123.4713,4506.0
2017-03-14 15:25:00,133.26,133.35,133.26,133.35,2800.0,123.4805,123.5639,123.4805,123.5639,2800.0
2017-03-14 15:30:00,133.39,133.39,133.3,133.32,4887.0,123.601,123.601,123.5176,123.5361,4887.0
2017-03-14 15:35:00,133.32,133.36,133.31,133.36,7333.0,123.5361,123.5732,123.5269,123.5732,7333.0
2017-03-14 15:40:00,133.34,133.44,133.32,133.44,17998.0,123.5547,123.6473,123.5361,123.6473,17998.0
2017-03-14 15:45:00,133.42,133.5,133.4,133.5,15898.0,123.6288,123.7029,123.6102,123.7029,15898.0
2017-03-14 15:50:00,133.48,133.54,133.46,133.49,15779.0,123.6844,123.74,123.6658,123.6936,15779.0
2017-03-14 15:55:00,133.48,133.54,133.41,133.49,25803.0,123.6844,123.74,123.6195,123.6936,25803.0
2017-03-15 09:30:00,133.62,133.64,133.3,133.51,3662.0,123.8141,123.8326,123.5176,123.7122,3662.0
2017-03-15 09:35:00,133.52,133.71,133.52,133.55,1100.0,123.7214,123.8975,123.7214,123.7492,1100.0
2017-03-15 09:40:00,133.65,133.65,133.4,133.5,6400.0,123.8419,123.8419,123.6102,123.7029,6400.0
2017-03-15 09:45:00,133.61,133.86,133.51,133.78,4400.0,123.8048,124.0365,123.7122,123.9624,4400.0
2017-03-15 09:50:00,133.8,133.82,133.8,133.8,905.0,123.9809,123.9994,123.9809,123.9809,905.0
2017-03-15 09:55:00,133.79,134.04,133.73,133.94,7773.0,123.9716,124.2033,123.916,124.1106,7773.0
2017-03-15 10:00:00,134.08,134.09,133.9,134.0,2360.0,124.2403,124.2496,124.0736,124.1662,2360.0
2017-03-15 10:05:00,134.01,134.12,133.94,134.0,6653.0,124.1755,124.2774,124.1106,124.1662,6653.0
2017-03-15 10:10:00,134.06,134.28,134.06,134.25,4206.0,124.2218,124.4257,124.2218,124.3979,4206.0
2017-03-15 10:15:00,134.09,134.21,134.04,134.1,1371.0,124.2496,124.3608,124.2033,124.2589,1371.0
2017-03-15 10:20:00,134.12,134.24,134.08,134.2,5169.0,124.2774,124.3886,124.2403,124.3515,5169.0
2017-03-15 10:25:00,134.2,134.21,134.07,134.19,2900.0,124.3515,124.3608,124.2311,124.3423,2900.0
2017-03-15 10:30:00,134.2,134.2,133.97,134.05,1900.0,124.3515,124.3515,124.1384,124.2125,1900.0
2017-03-15 10:35:00,134.14,134.14,134.02,134.09,1002.0,124.2959,124.2959,124.1847,124.2496,1002.0
2017-03-15 10:40:00,134.0,134.2,133.99,134.2,3602.0,124.1662,124.3515,124.157,124.3515,3602.0
2017-03-15 10:45:00,134.2,134.21,134.07,134.21,7621.0,124.3515,124.3608,124.2311,124.3608,7621.0
2017-03-15 10:50:00,134.19,134.4,134.19,134.4,7068.0,124.3423,124.5369,124.3423,124.5369,7068.0
2017-03-15 10:55:00,134.36,134.39,134.23,134.26,3300.0,124.4998,124.5276,124.3793,124.4071,3300.0
2017-03-15 11:00:00,134.3,134.42,134.25,134.25,1949.0,124.4442,124.5554,124.3979,124.3979,1949.0
2017-03-15 11:05:00,134.21,134.29,134.13,134.29,7730.0,124.3608,124.4349,124.2867,124.4349,7730.0
2017-03-15 11:10:00,134.32,134.4,134.28,134.4,3200.0,124.4627,124.5369,124.4257,124.5369,3200.0
2017-03-15 11:15:00,134.39,134.47,134.33,134.47,2900.0,124.5276,124.6017,124.472,124.6017,2900.0
2017-03-15 11:20:00,134.41,134.54,134.36,134.54,4214.0,124.5461,124.6666,124.4998,124.6666,4214.0
2017-03-15 11:25:00,134.55,134.55,134.39,134.39,3900.0,124.6759,124.6759,124.5276,124.5276,3900.0
2017-03-15 11:30:00,134.33,134.46,134.32,134.41,2902.0,124.472,124.5925,124.4627,124.5461,2902.0
2017-03-15 11:35:00,134.35,134.41,134.35,134.41,1400.0,124.4905,124.5461,124.4905,124.5461,1400.0
2017-03-15 11:40:00,134.39,134.41,134.32,134.34,3000.0,124.5276,124.5461,124.4627,124.4813,3000.0
2017-03-15 11:45:00,134.37,134.48,134.36,134.44,3325.0,124.5091,124.611,124.4998,124.5739,3325.0
2017-03-15 11:50:00,134.47,134.5,134.41,134.44,3611.0,124.6017,124.6295,124.5461,124.5739,3611.0
2017-03-15 11:55:00,134.5,134.5,134.31,134.33,3363.0,124.6295,124.6295,124.4535,124.472,3363.0
2017-03-15 12:00:00,134.38,134.48,134.3,134.48,5798.0,124.5183,124.611,124.4442,124.611,5798.0
2017-03-15 12:05:00,134.42,134.45,134.41,134.43,802.0,124.5554,124.5832,124.5461,124.5647,802.0
2017-03-15 12:10:00,134.43,134.46,134.36,134.36,2971.0,124.5647,124.5925,124.4998,124.4998,2971.0
2017-03-15 12:15:00,134.37,134.43,134.31,134.34,3800.0,124.5091,124.5647,124.4535,124.4813,3800.0
2017-03-15 12:20:00,134.31,134.39,134.31,134.36,3600.0,124.4535,124.5276,124.4535,124.4998,3600.0
2017-03-15 12:25:00,134.37,134.4,134.34,134.38,1897.0,124.5091,124.5369,124.4813,124.5183,1897.0
2017-03-15 12:30:00,134.35,134.37,134.33,134.33,1610.0,124.4905,124.5091,124.472,124.472,1610.0
2017-03-15 12:35:00,134.39,134.43,134.32,134.37,12468.0,124.5276,124.5647,124.4627,124.5091,12468.0
2017-03-15 12:40:00,134.39,134.47,134.35,134.45,6011.0,124.5276,124.6017,124.4905,124.5832,6011.0
2017-03-15 12:45:00,134.44,134.62,134.44,134.62,11301.0,124.5739,124.7407,124.5739,124.7407,11301.0
2017-03-15 12:50:00,134.59,134.6,134.45,134.51,4300.0,124.7129,124.7222,124.5832,124.6388,4300.0
2017-03-15 12:55:00,134.48,134.54,134.38,134.39,5965.0,124.611,124.6666,124.5183,124.5276,5965.0
2017-03-15 13:00:00,134.43,134.54,134.43,134.54,3252.0,124.5647,124.6666,124.5647,124.6666,3252.0
2017-03-15 13:05:00,134.5,134.54,134.5,134.53,542.0,124.6295,124.6666,124.6295,124.6573,542.0
2017-03-15 13:10:00,134.5,134.51,134.44,134.46,2200.0,124.6295,124.6388,124.5739,124.5925,2200.0
2017-03-15 13:15:00,134.44,134.53,134.39,134.43,8451.0,124.5739,124.6573,124.5276,124.5647,8451.0
2017-03-15 13:20:00,134.4,134.5,134.4,134.4,1401.0,124.5369,124.6295,124.5369,124.5369,1401.0
2017-03-15 13:25:00,134.44,134.44,134.38,134.38,1600.0,124.5739,124.5739,124.5183,124.5183,1600.0
2017-03-15 13:30:00,134.37,134.43,134.36,134.43,1143.0,124.5091,124.5647,124.4998,124.5647,1143.0
2017-03-15 13:35:00,134.41,134.43,134.35,134.35,1420.0,124.5461,124.5647,124.4905,124.4905,1420.0
2017-03-15 13:40:00,134.32,134.44,134.3,134.38,5002.0,124.4627,124.5739,124.4442,124.5183,5002.0
2017-03-15 13:45:00,134.37,134.43,134.33,134.42,7602.0,124.5091,124.5647,124.472,124.5554,7602.0
2017-03-15 13:50:00,134.38,134.43,134.35,134.43,6901.0,124.5183,124.5647,124.4905,124.5647,6901.0
2017-03-15 13:55:00,134.41,134.42,134.35,134.39,7544.0,124.5461,124.5554,124.4905,124.5276,7544.0
2017-03-15 14:00:00,134.45,134.78,134.36,134.73,11423.0,124.5832,124.889,124.4998,124.8426,11423.0
2017-03-15 14:05:00,134.7,134.98,134.63,134.63,4946.0,124.8148,125.0743,124.75,124.75,4946.0
2017-03-15 14:10:00,134.69,134.9,134.69,134.72,3837.0,124.8056,125.0002,124.8056,124.8334,3837.0
2017-03-15 14:15:00,134.77,134.81,134.59,134.6,6823.0,124.8797,124.9168,124.7129,124.7222,6823.0
2017-03-15 14:20:00,134.61,134.85,134.61,134.72,2943.0,124.7315,124.9538,124.7315,124.8334,2943.0
2017-03-15 14:25:00,134.71,134.83,134.7,134.81,2500.0,124.8241,124.9353,124.8148,124.9168,2500.0
2017-03-15 14:30:00,134.76,134.79,134.62,134.64,5531.0,124.8704,124.8982,124.7407,124.7592,5531.0
2017-03-15 14:35:00,134.63,134.73,134.56,134.6,4630.0,124.75,124.8426,124.6851,124.7222,4630.0
2017-03-15 14:40:00,134.62,134.72,134.59,134.68,2400.0,124.7407,124.8334,124.7129,124.7963,2400.0
2017-03-15 14:45:00,134.72,134.93,134.72,134.83,4479.0,124.8334,125.028,124.8334,124.9353,4479.0
2017-03-15 14:50:00,134.88,135.0,134.85,134.98,7543.0,124.9816,125.0928,124.9538,125.0743,7543.0
2017-03-15 14:55:00,134.97,135.0,134.84,134.99,6788.0,125.065,125.0928,124.9446,125.0836,6788.0
2017-03-15 15:00:00,134.94,135.31,134.89,135.13,23162.0,125.0372,125.3801,124.9909,125.2133,23162.0
2017-03-15 15:05:00,135.13,135.24,135.01,135.01,5100.0,125.2133,125.3152,125.1021,125.1021,5100.0
2017-03-15 15:10:00,135.11,135.25,135.09,135.23,4400.0,125.1948,125.3245,125.1762,125.306,4400.0
2017-03-15 15:15:00,135.24,135.31,135.19,135.31,5698.0,125.3152,125.3801,125.2689,125.3801,5698.0
2017-03-15 15:20:00,135.27,135.32,135.22,135.27,5248.0,125.343,125.3893,125.2967,125.343,5248.0
2017-03-15 15:25:00,135.31,135.35,135.24,135.35,3129.0,125.3801,125.4171,125.3152,125.4171,3129.0
2017-03-15 15:30:00,135.35,135.5,135.34,135.45,6800.0,125.4171,125.5561,125.4079,125.5098,6800.0
2017-03-15 15:35:00,135.45,135.51,135.35,135.35,7019.0,125.5098,125.5654,125.4171,125.4171,7019.0
2017-03-15 15:40:00,135.33,135.36,135.19,135.19,7455.0,125.3986,125.4264,125.2689,125.2689,7455.0
2017-03-15 15:45:00,135.19,135.25,135.17,135.19,13226.0,125.2689,125.3245,125.2504,125.2689,13226.0
2017-03-15 15:50:00,135.2,135.33,135.2,135.32,19119.0,125.2782,125.3986,125.2782,125.3893,19119.0
2017-03-15 15:55:00,135.29,135.32,135.15,135.23,48553.0,125.3615,125.3893,125.2318,125.306,48553.0
2017-03-16 09:30:00,135.25,135.91,135.25,135.9,4584.0,125.3245,125.936,125.3245,125.9268,4584.0
2017-03-16 09:35:00,135.74,135.76,135.33,135.33,4530.0,125.7785,125.7971,125.3986,125.3986,4530.0
2017-03-16 09:40:00,135.33,135.64,135.33,135.5,3185.0,125.3986,125.6859,125.3986,125.5561,3185.0
2017-03-16 09:45:00,135.42,135.89,135.37,135.8,15219.0,125.482,125.9175,125.4357,125.8341,15219.0
2017-03-16 09:50:00,135.8,136.07,135.8,136.06,6461.0,125.8341,126.0843,125.8341,126.075,6461.0
2017-03-16 09:55:00,136.05,136.1,135.9,136.1,11670.0,126.0658,126.1121,125.9268,126.1121,11670.0
2017-03-16 10:00:00,136.04,136.1,135.86,135.95,8046.0,126.0565,126.1121,125.8897,125.9731,8046.0
2017-03-16 10:05:00,135.95,136.05,135.94,135.99,7090.0,125.9731,126.0658,125.9638,126.0102,7090.0
2017-03-16 10:10:00,135.99,136.09,135.93,136.04,13168.0,126.0102,126.1028,125.9546,126.0565,13168.0
2017-03-16 10:15:00,136.02,136.05,135.9,136.0,17940.0,126.038,126.0658,125.9268,126.0194,17940.0
2017-03-16 10:20:00,136.0,136.0,135.83,135.97,11100.0,126.0194,126.0194,125.8619,125.9916,11100.0
2017-03-16 10:25:00,135.96,136.01,135.82,135.92,10814.0,125.9824,126.0287,125.8527,125.9453,10814.0
2017-03-16 10:30:00,135.93,136.0,135.83,135.96,13500.0,125.9546,126.0194,125.8619,125.9824,13500.0
2017-03-16 10:35:00,135.95,136.0,135.88,135.96,13200.0,125.9731,126.0194,125.9083,125.9824,13200.0
2017-03-16 10:40:00,135.93,136.01,135.86,136.0,9857.0,125.9546,126.0287,125.8897,126.0194,9857.0
2017-03-16 10:45:00,136.02,136.05,135.91,135.95,4900.0,126.038,126.0658,125.936,125.9731,4900.0
2017-03-16 10:50:00,135.99,135.99,135.61,135.62,4310.0,126.0102,126.0102,125.6581,125.6673,4310.0
2017-03-16 10:55:00,135.65,135.68,135.53,135.56,6063.0,125.6951,125.7229,125.5839,125.6117,6063.0
2017-03-16 11:00:00,135.56,135.85,135.56,135.77,18654.0,125.6117,125.8805,125.6117,125.8063,18654.0
2017-03-16 11:05:00,135.81,136.04,135.78,136.04,14265.0,125.8434,126.0565,125.8156,126.0565,14265.0
2017-03-16 11:10:00,136.06,136.07,135.82,135.87,3966.0,126.075,126.0843,125.8527,125.899,3966.0
2017-03-16 11:15:00,135.86,135.96,135.81,135.85,12128.0,125.8897,125.9824,125.8434,125.8805,12128.0
2017-03-16 11:20:00,135.85,135.94,135.8,135.81,8705.0,125.8805,125.9638,125.8341,125.8434,8705.0
2017-03-16 11:25:00,135.77,135.96,135.76,135.79,11766.0,125.8063,125.9824,125.7971,125.8249,11766.0
2017-03-16 11:30:00,135.72,135.86,135.72,135.78,11700.0,125.76,125.8897,125.76,125.8156,11700.0
2017-03-16 11:35:00,135.78,135.87,135.56,135.56,29126.0,125.8156,125.899,125.6117,125.6117,29126.0
2017-03-16 11:40:00,135.55,135.57,135.45,135.48,8910.0,125.6025,125.621,125.5098,125.5376,8910.0
2017-03-16 11:45:00,135.42,135.46,135.25,135.25,19921.0,125.482,125.5191,125.3245,125.3245,19921.0
2017-03-16 11:50:00,135.2,135.27,135.13,135.21,17397.0,125.2782,125.343,125.2133,125.2874,17397.0
2017-03-16 11:55:00,135.21,135.39,135.15,135.3,28614.0,125.2874,125.4542,125.2318,125.3708,28614.0
2017-03-16 12:00:00,135.3,135.33,135.11,135.13,6007.0,125.3708,125.3986,125.1948,125.2133,6007.0
2017-03-16 12:05:00,135.12,135.12,135.0,135.02,1622.0,125.204,125.204,125.0928,125.1114,1622.0
2017-03-16 12:10:00,134.96,134.96,134.89,134.93,1500.0,125.0558,125.0558,124.9909,125.028,1500.0
2017-03-16 12:15:00,134.93,135.04,134.93,135.04,3250.0,125.028,125.1299,125.028,125.1299,3250.0
2017-03-16 12:20:00,135.04,135.05,134.99,135.05,1400.0,125.1299,125.1392,125.0836,125.1392,1400.0
2017-03-16 12:25:00,135.01,135.15,135.01,135.09,1800.0,125.1021,125.2318,125.1021,125.1762,1800.0
2017-03-16 12:30:00,135.13,135.14,135.06,135.06,2000.0,125.2133,125.2226,125.1484,125.1484,2000.0
2017-03-16 12:35:00,135.09,135.13,135.04,135.05,3652.0,125.1762,125.2133,125.1299,125.1392,3652.0
2017-03-16 12:40:00,135.05,135.13,135.05,135.13,3500.0,125.1392,125.2133,125.1392,125.2133,3500.0
2017-03-16 12:45:00,135.17,135.31,135.15,135.24,3275.0,125.2504,125.3801,125.2318,125.3152,3275.0
2017-03-16 12:50:00,135.27,135.27,135.14,135.17,3300.0,125.343,125.343,125.2226,125.2504,3300.0
2017-03-16 12:55:00,135.19,135.26,135.17,135.26,3000.0,125.2689,125.3337,125.2504,125.3337,3000.0
2017-03-16 13:00:00,135.25,135.27,135.14,135.27,3100.0,125.3245,125.343,125.2226,125.343,3100.0
2017-03-16 13:05:00,135.27,135.28,135.13,135.13,2800.0,125.343,125.3523,125.2133,125.2133,2800.0
2017-03-16 13:10:00,135.12,135.22,135.11,135.21,4876.0,125.204,125.2967,125.1948,125.2874,4876.0
2017-03-16 13:15:00,135.22,135.26,135.13,135.16,6016.0,125.2967,125.3337,125.2133,125.2411,6016.0
2017-03-16 13:20:00,135.2,135.31,135.19,135.27,1964.0,125.2782,125.3801,125.2689,125.343,1964.0
2017-03-16 13:25:00,135.39,135.46,135.38,135.38,4000.0,125.4542,125.5191,125.4449,125.4449,4000.0
2017-03-16 13:30:00,135.4,135.47,135.36,135.37,7300.0,125.4635,125.5283,125.4264,125.4357,7300.0
2017-03-16 13:35:00,135.34,135.4,135.19,135.31,7836.0,125.4079,125.4635,125.2689,125.3801,7836.0
2017-03-16 13:40:00,135.27,135.33,135.2,135.24,7700.0,125.343,125.3986,125.2782,125.3152,7700.0
2017-03-16 13:45:00,135.21,135.24,135.12,135.21,16821.0,125.2874,125.3152,125.204,125.2874,16821.0
2017-03-16 13:50:00,135.21,135.41,135.21,135.35,5700.0,125.2874,125.4727,125.2874,125.4171,5700.0
2017-03-16 13:55:00,135.36,135.37,135.3,135.33,2954.0,125.4264,125.4357,125.3708,125.3986,2954.0
2017-03-16 14:00:00,135.33,135.41,135.31,135.36,3461.0,125.3986,125.4727,125.3801,125.4264,3461.0
2017-03-16 14:05:00,135.37,135.53,135.36,135.53,3266.0,125.4357,125.5839,125.4264,125.5839,3266.0
2017-03-16 14:10:00,135.49,135.49,135.34,135.39,4897.0,125.5469,125.5469,125.4079,125.4542,4897.0
2017-03-16 14:15:00,135.36,135.36,135.29,135.29,1800.0,125.4264,125.4264,125.3615,125.3615,1800.0
2017-03-16 14:20:00,135.34,135.34,135.24,135.24,1400.0,125.4079,125.4079,125.3152,125.3152,1400.0
2017-03-16 14:25:00,135.22,135.29,135.22,135.25,2400.0,125.2967,125.3615,125.2967,125.3245,2400.0
2017-03-16 14:30:00,135.25,135.26,135.21,135.23,5333.0,125.3245,125.3337,125.2874,125.306,5333.0
2017-03-16 14:35:00,135.27,135.29,135.14,135.21,5507.0,125.343,125.3615,125.2226,125.2874,5507.0
2017-03-16 14:40:00,135.16,135.16,135.05,135.08,21206.0,125.2411,125.2411,125.1392,125.167,21206.0
2017-03-16 14:45:00,135.08,135.09,134.92,135.0,15000.0,125.167,125.1762,125.0187,125.0928,15000.0
2017-03-16 14:50:00,135.0,135.01,134.84,134.84,11786.0,125.0928,125.1021,124.9446,124.9446,11786.0
2017-03-16 14:55:00,134.84,134.94,134.83,134.85,7008.0,124.9446,125.0372,124.9353,124.9538,7008.0
2017-03-16 15:00:00,134.86,134.9,134.79,134.84,13299.0,124.9631,125.0002,124.8982,124.9446,13299.0
2017-03-16 15:05:00,134.9,135.03,134.9,134.99,5862.0,125.0002,125.1206,125.0002,125.0836,5862.0
2017-03-16 15:10:00,134.99,135.06,134.93,134.94,11995.0,125.0836,125.1484,125.028,125.0372,11995.0
2017-03-16 15:15:00,134.97,135.07,134.96,135.0,9320.0,125.065,125.1577,125.0558,125.0928,9320.0
2017-03-16 15:20:00,135.03,135.13,135.03,135.05,7487.0,125.1206,125.2133,125.1206,125.1392,7487.0
2017-03-16 15:25:00,135.05,135.07,134.96,134.98,5072.0,125.1392,125.1577,125.0558,125.0743,5072.0
2017-03-16 15:30:00,135.0,135.05,134.98,135.03,10651.0,125.0928,125.1392,125.0743,125.1206,10651.0
2017-03-16 15:35:00,135.01,135.09,135.01,135.09,3145.0,125.1021,125.1762,125.1021,125.1762,3145.0
2017-03-16 15:40:00,135.07,135.12,135.02,135.05,10327.0,125.1577,125.204,125.1114,125.1392,10327.0
2017-03-16 15:45:00,135.09,135.1,135.0,135.03,9480.0,125.1762,125.1855,125.0928,125.1206,9480.0
2017-03-16 15:50:00,135.02,135.04,134.97,135.0,26977.0,125.1114,125.1299,125.065,125.0928,26977.0
2017-03-16 15:55:00,135.0,135.07,134.93,135.03,45162.0,125.0928,125.1577,125.028,125.1206,45162.0
2017-03-17 09:30:00,134.93,135.0,134.88,134.98,112157.0,125.028,125.0928,124.9816,125.0743,112157.0
2017-03-17 09:35:00,134.97,135.13,134.79,135.01,11640.0,125.065,125.2133,124.8982,125.1021,11640.0
2017-03-17 09:40:00,134.94,134.99,134.88,134.99,2800.0,125.0372,125.0836,124.9816,125.0836,2800.0
2017-03-17 09:45:00,135.0,135.18,134.99,135.18,3100.0,125.0928,125.2596,125.0836,125.2596,3100.0
2017-03-17 09:50:00,135.25,135.25,135.04,135.12,3165.0,125.3245,125.3245,125.1299,125.204,3165.0
2017-03-17 09:55:00,135.12,135.12,134.95,134.95,2900.0,125.204,125.204,125.0465,125.0465,2900.0
2017-03-17 10:00:00,134.95,135.14,134.95,135.1,2952.0,125.0465,125.2226,125.0465,125.1855,2952.0
2017-03-17 10:05:00,135.14,135.19,135.02,135.09,3702.0,125.2226,125.2689,125.1114,125.1762,3702.0
2017-03-17 10:10:00,135.05,135.17,135.05,135.08,1847.0,125.1392,125.2504,125.1392,125.167,1847.0
2017-03-17 10:15:00,135.03,135.32,135.03,135.32,3414.0,125.1206,125.3893,125.1206,125.3893,3414.0
2017-03-17 10:20:00,135.31,135.56,135.24,135.35,6602.0,125.3801,125.6117,125.3152,125.4171,6602.0
2017-03-17 10:25:00,135.4,135.4,135.26,135.36,4150.0,125.4635,125.4635,125.3337,125.4264,4150.0
2017-03-17 10:30:00,135.29,135.39,135.29,135.35,1006.0,125.3615,125.4542,125.3615,125.4171,1006.0
2017-03-17 10:35:00,135.31,135.48,135.25,135.25,12770.0,125.3801,125.5376,125.3245,125.3245,12770.0
2017-03-17 10:40:00,135.18,135.28,135.17,135.26,3500.0,125.2596,125.3523,125.2504,125.3337,3500.0
2017-03-17 10:45:00,135.21,135.34,135.21,135.34,200.0,125.2874,125.4079,125.2874,125.4079,200.0
2017-03-17 10:50:00,135.29,135.41,135.18,135.41,3446.0,125.3615,125.4727,125.2596,125.4727,3446.0
2017-03-17 10:55:00,135.32,135.37,135.32,135.32,800.0,125.3893,125.4357,125.3893,125.3893,800.0
2017-03-17 11:00:00,135.34,135.35,135.16,135.19,2322.0,125.4079,125.4171,125.2411,125.2689,2322.0
2017-03-17 11:05:00,135.16,135.32,135.08,135.32,7085.0,125.2411,125.3893,125.167,125.3893,7085.0
2017-03-17 11:10:00,135.28,135.35,135.22,135.24,2174.0,125.3523,125.4171,125.2967,125.3152,2174.0
2017-03-17 11:15:00,135.24,135.36,135.23,135.29,7387.0,125.3152,125.4264,125.306,125.3615,7387.0
2017-03-17 11:20:00,135.28,135.36,135.27,135.27,2300.0,125.3523,125.4264,125.343,125.343,2300.0
2017-03-17 11:25:00,135.26,135.4,135.26,135.39,3409.0,125.3337,125.4635,125.3337,125.4542,3409.0
2017-03-17 11:30:00,135.44,135.49,135.41,135.44,3880.0,125.5005,125.5469,125.4727,125.5005,3880.0
2017-03-17 11:35:00,135.42,135.51,135.37,135.45,5498.0,125.482,125.5654,125.4357,125.5098,5498.0
2017-03-17 11:40:00,135.54,135.58,135.52,135.52,900.0,125.5932,125.6303,125.5747,125.5747,900.0
2017-03-17 11:45:00,135.54,135.59,135.49,135.49,2100.0,125.5932,125.6395,125.5469,125.5469,2100.0
2017-03-17 11:50:00,135.45,135.49,135.45,135.49,200.0,125.5098,125.5469,125.5098,125.5469,200.0
2017-03-17 11:55:00,135.54,135.56,135.51,135.56,409.0,125.5932,125.6117,125.5654,125.6117,409.0
2017-03-17 12:00:00,135.57,135.58,135.44,135.44,2751.0,125.621,125.6303,125.5005,125.5005,2751.0
2017-03-17 12:05:00,135.46,135.46,135.4,135.41,700.0,125.5191,125.5191,125.4635,125.4727,700.0
2017-03-17 12:10:00,135.44,135.44,135.28,135.28,1330.0,125.5005,125.5005,125.3523,125.3523,1330.0
2017-03-17 12:15:00,135.29,135.33,135.25,135.33,2400.0,125.3615,125.3986,125.3245,125.3986,2400.0
2017-03-17 12:20:00,135.3,135.33,135.3,135.33,300.0,125.3708,125.3986,125.3708,125.3986,300.0
2017-03-17 12:25:00,135.33,135.37,135.33,135.37,200.0,125.3986,125.4357,125.3986,125.4357,200.0
2017-03-17 12:30:00,135.31,135.35,135.21,135.21,1800.0,125.3801,125.4171,125.2874,125.2874,1800.0
2017-03-17 12:35:00,135.25,135.25,135.16,135.16,1894.0,125.3245,125.3245,125.2411,125.2411,1894.0
2017-03-17 12:40:00,135.16,135.26,135.14,135.2,2121.0,125.2411,125.3337,125.2226,125.2782,2121.0
2017-03-17 12:45:00,135.22,135.27,135.19,135.26,1865.0,125.2967,125.343,125.2689,125.3337,1865.0
2017-03-17 12:50:00,135.25,135.27,135.25,135.27,200.0,125.3245,125.343,125.3245,125.343,200.0
2017-03-17 12:55:00,135.31,135.32,135.3,135.32,1572.0,125.3801,125.3893,125.3708,125.3893,1572.0
2017-03-17 13:00:00,135.29,135.33,135.26,135.32,3318.0,125.3615,125.3986,125.3337,125.3893,3318.0
2017-03-17 13:05:00,135.32,135.47,135.31,135.47,1000.0,125.3893,125.5283,125.3801,125.5283,1000.0
2017-03-17 13:10:00,135.46,135.47,135.42,135.47,1727.0,125.5191,125.5283,125.482,125.5283,1727.0
2017-03-17 13:15:00,135.5,135.62,135.49,135.61,1590.0,125.5561,125.6673,125.5469,125.6581,1590.0
2017-03-17 13:20:00,135.59,135.64,135.57,135.64,1900.0,125.6395,125.6859,125.621,125.6859,1900.0
2017-03-17 13:25:00,135.61,135.72,135.61,135.71,1383.0,125.6581,125.76,125.6581,125.7507,1383.0
2017-03-17 13:30:00,135.72,135.72,135.51,135.56,3235.0,125.76,125.76,125.5654,125.6117,3235.0
2017-03-17 13:35:00,135.53,135.65,135.53,135.63,1888.0,125.5839,125.6951,125.5839,125.6766,1888.0
2017-03-17 13:40:00,135.66,135.66,135.58,135.6,2482.0,125.7044,125.7044,125.6303,125.6488,2482.0
2017-03-17 13:45:00,135.6,135.73,135.58,135.7,5800.0,125.6488,125.7693,125.6303,125.7415,5800.0
2017-03-17 13:50:00,135.71,135.74,135.62,135.62,2152.0,125.7507,125.7785,125.6673,125.6673,2152.0
2017-03-17 13:55:00,135.69,135.79,135.68,135.73,900.0,125.7322,125.8249,125.7229,125.7693,900.0
2017-03-17 14:00:00,135.73,135.85,135.73,135.8,2850.0,125.7693,125.8805,125.7693,125.8341,2850.0
2017-03-17 14:05:00,135.84,135.96,135.84,135.92,2800.0,125.8712,125.9824,125.8712,125.9453,2800.0
2017-03-17 14:10:00,135.91,136.03,135.84,136.03,4899.0,125.936,126.0472,125.8712,126.0472,4899.0
2017-03-17 14:15:00,136.02,136.06,135.99,136.0,1524.0,126.038,126.075,126.0102,126.0194,1524.0
2017-03-17 14:20:00,136.05,136.07,136.02,136.06,2651.0,126.0658,126.0843,126.038,126.075,2651.0
2017-03-17 14:25:00,136.06,136.08,136.03,136.07,2400.0,126.075,126.0936,126.0472,126.0843,2400.0
2017-03-17 14:30:00,136.06,136.06,136.0,136.06,4061.0,126.075,126.075,126.0194,126.075,4061.0
2017-03-17 14:35:00,136.07,136.1,136.03,136.09,2012.0,126.0843,126.1121,126.0472,126.1028,2012.0
2017-03-17 14:40:00,136.11,136.12,136.04,136.04,3815.0,126.1214,126.1306,126.0565,126.0565,3815.0
2017-03-17 14:45:00,136.04,136.06,136.0,136.06,2500.0,126.0565,126.075,126.0194,126.075,2500.0
2017-03-17 14:50:00,136.04,136.06,136.02,136.02,2700.0,126.0565,126.075,126.038,126.038,2700.0
2017-03-17 14:55:00,136.03,136.06,135.95,136.06,9682.0,126.0472,126.075,125.9731,126.075,9682.0
2017-03-17 15:00:00,136.04,136.04,136.0,136.03,4561.0,126.0565,126.0565,126.0194,126.0472,4561.0
2017-03-17 15:05:00,136.04,136.08,136.0,136.03,4552.0,126.0565,126.0936,126.0194,126.0472,4552.0
2017-03-17 15:10:00,136.05,136.09,136.01,136.01,4173.0,126.0658,126.1028,126.0287,126.0287,4173.0
2017-03-17 15:15:00,136.02,136.12,136.02,136.12,6678.0,126.038,126.1306,126.038,126.1306,6678.0
2017-03-17 15:20:00,136.11,136.13,136.02,136.08,9076.0,126.1214,126.1399,126.038,126.0936,9076.0
2017-03-17 15:25:00,136.09,136.1,136.05,136.1,13314.0,126.1028,126.1121,126.0658,126.1121,13314.0
2017-03-17 15:30:00,136.1,136.1,136.03,136.05,17190.0,126.1121,126.1121,126.0472,126.0658,17190.0
2017-03-17 15:35:00,136.04,136.12,136.02,136.07,26066.0,126.0565,126.1306,126.038,126.0843,26066.0
2017-03-17 15:40:00,136.09,136.1,136.0,136.08,21772.0,126.1028,126.1121,126.0194,126.0936,21772.0
2017-03-17 15:45:00,136.01,136.11,135.71,136.08,31088.0,126.0287,126.1214,125.7507,126.0936,31088.0
2017-03-17 15:50:00,136.08,136.16,136.06,136.13,27499.0,126.0936,126.1677,126.075,126.1399,27499.0
2017-03-17 15:55:00,136.13,136.17,136.11,136.11,49892.0,126.1399,126.177,126.1214,126.1214,49892.0
2017-03-20 09:30:00,136.36,136.36,135.79,135.79,9263.0,126.353,126.353,125.8249,125.8249,9263.0
2017-03-20 09:35:00,135.75,135.75,135.51,135.51,1000.0,125.7878,125.7878,125.5654,125.5654,1000.0
2017-03-20 09:40:00,135.67,135.67,135.48,135.63,1000.0,125.7137,125.7137,125.5376,125.6766,1000.0
2017-03-20 09:45:00,135.73,135.73,135.52,135.64,13774.0,125.7693,125.7693,125.5747,125.6859,13774.0
2017-03-20 09:50:00,135.59,135.68,135.36,135.44,5974.0,125.6395,125.7229,125.4264,125.5005,5974.0
2017-03-20 09:55:00,135.51,135.65,135.48,135.48,4300.0,125.5654,125.6951,125.5376,125.5376,4300.0
2017-03-20 10:00:00,135.5,135.8,135.49,135.57,7400.0,125.5561,125.8341,125.5469,125.621,7400.0
2017-03-20 10:05:00,135.64,135.94,135.64,135.92,3240.0,125.6859,125.9638,125.6859,125.9453,3240.0
2017-03-20 10:10:00,135.96,135.97,135.91,135.91,600.0,125.9824,125.9916,125.936,125.936,600.0
2017-03-20 10:15:00,135.91,135.91,135.79,135.91,3583.0,125.936,125.936,125.8249,125.936,3583.0
2017-03-20 10:20:00,135.95,136.04,135.93,135.95,2304.0,125.9731,126.0565,125.9546,125.9731,2304.0
2017-03-20 10:25:00,135.97,135.99,135.86,135.86,2840.0,125.9916,126.0102,125.8897,125.8897,2840.0
2017-03-20 10:30:00,135.83,135.83,135.47,135.47,6430.0,125.8619,125.8619,125.5283,125.5283,6430.0
2017-03-20 10:35:00,135.48,135.68,135.48,135.68,6029.0,125.5376,125.7229,125.5376,125.7229,6029.0
2017-03-20 10:40:00,135.73,135.93,135.73,135.93,1300.0,125.7693,125.9546,125.7693,125.9546,1300.0
2017-03-20 10:45:00,135.93,136.0,135.87,135.92,1900.0,125.9546,126.0194,125.899,125.9453,1900.0
2017-03-20 10:50:00,135.89,135.89,135.7,135.7,4106.0,125.9175,125.9175,125.7415,125.7415,4106.0
2017-03-20 10:55:00,135.7,135.83,135.67,135.83,4399.0,125.7415,125.8619,125.7137,125.8619,4399.0
2017-03-20 11:00:00,135.87,135.96,135.85,135.89,4900.0,125.899,125.9824,125.8805,125.9175,4900.0
2017-03-20 11:05:00,135.84,135.85,135.79,135.84,2300.0,125.8712,125.8805,125.8249,125.8712,2300.0
2017-03-20 11:10:00,135.86,135.92,135.78,135.8,6000.0,125.8897,125.9453,125.8156,125.8341,6000.0
2017-03-20 11:15:00,135.77,136.04,135.73,136.0,7667.0,125.8063,126.0565,125.7693,126.0194,7667.0
2017-03-20 11:20:00,135.99,136.05,135.94,136.05,10450.0,126.0102,126.0658,125.9638,126.0658,10450.0
2017-03-20 11:25:00,136.03,136.03,135.96,135.97,5308.0,126.0472,126.0472,125.9824,125.9916,5308.0
2017-03-20 11:30:00,135.94,135.94,135.8,135.8,2300.0,125.9638,125.9638,125.8341,125.8341,2300.0
2017-03-20 11:35:00,135.8,135.92,135.74,135.85,2900.0,125.8341,125.9453,125.7785,125.8805,2900.0
2017-03-20 11:40:00,135.91,136.03,135.91,136.03,1200.0,125.936,126.0472,125.936,126.0472,1200.0
2017-03-20 11:45:00,135.94,135.97,135.77,135.87,3956.0,125.9638,125.9916,125.8063,125.899,3956.0
2017-03-20 11:50:00,135.88,135.88,135.78,135.78,3171.0,125.9083,125.9083,125.8156,125.8156,3171.0
2017-03-20 11:55:00,135.79,135.85,135.7,135.77,1669.0,125.8249,125.8805,125.7415,125.8063,1669.0
2017-03-20 12:00:00,135.75,135.81,135.74,135.81,4056.0,125.7878,125.8434,125.7785,125.8434,4056.0
2017-03-20 12:05:00,135.86,135.9,135.79,135.83,3852.0,125.8897,125.9268,125.8249,125.8619,3852.0
2017-03-20 12:10:00,135.77,135.88,135.76,135.76,3125.0,125.8063,125.9083,125.7971,125.7971,3125.0
2017-03-20 12:15:00,135.73,135.73,135.66,135.66,1200.0,125.7693,125.7693,125.7044,125.7044,1200.0
2017-03-20 12:20:00,135.61,135.77,135.61,135.75,2090.0,125.6581,125.8063,125.6581,125.7878,2090.0
2017-03-20 12:25:00,135.75,135.78,135.72,135.74,2263.0,125.7878,125.8156,125.76,125.7785,2263.0
2017-03-20 12:30:00,135.72,135.8,135.72,135.8,1000.0,125.76,125.8341,125.76,125.8341,1000.0
2017-03-20 12:35:00,135.77,135.87,135.72,135.85,6177.0,125.8063,125.899,125.76,125.8805,6177.0
2017-03-20 12:40:00,135.87,135.9,135.84,135.84,900.0,125.899,125.9268,125.8712,125.8712,900.0
2017-03-20 12:45:00,135.88,135.88,135.77,135.81,1775.0,125.9083,125.9083,125.8063,125.8434,1775.0
2017-03-20 12:50:00,135.83,135.91,135.82,135.86,1521.0,125.8619,125.936,125.8527,125.8897,1521.0
2017-03-20 12:55:00,135.81,135.85,135.8,135.81,1000.0,125.8434,125.8805,125.8341,125.8434,1000.0
2017-03-20 13:00:00,135.84,135.9,135.84,135.9,701.0,125.8712,125.9268,125.8712,125.9268,701.0
2017-03-20 13:05:00,135.94,135.94,135.93,135.94,402.0,125.9638,125.9638,125.9546,125.9638,402.0
2017-03-20 13:10:00,135.95,135.97,135.86,135.86,6545.0,125.9731,125.9916,125.8897,125.8897,6545.0
2017-03-20 13:15:00,135.86,135.87,135.8,135.84,2100.0,125.8897,125.899,125.8341,125.8712,2100.0
2017-03-20 13:20:00,135.87,135.87,135.78,135.78,1300.0,125.899,125.899,125.8156,125.8156,1300.0
2017-03-20 13:25:00,135.78,135.81,135.78,135.78,500.0,125.8156,125.8434,125.8156,125.8156,500.0
2017-03-20 13:30:00,135.78,135.84,135.72,135.84,9852.0,125.8156,125.8712,125.76,125.8712,9852.0
2017-03-20 13:35:00,135.84,135.85,135.7,135.7,3225.0,125.8712,125.8805,125.7415,125.7415,3225.0
2017-03-20 13:40:00,135.68,135.68,135.54,135.54,3200.0,125.7229,125.7229,125.5932,125.5932,3200.0
2017-03-20 13:45:00,135.45,135.53,135.4,135.5,3905.0,125.5098,125.5839,125.4635,125.5561,3905.0
2017-03-20 13:50:00,135.43,135.43,135.33,135.4,5845.0,125.4913,125.4913,125.3986,125.4635,5845.0
2017-03-20 13:55:00,135.38,135.42,135.37,135.39,1936.0,125.4449,125.482,125.4357,125.4542,1936.0
2017-03-20 14:00:00,135.36,135.43,135.31,135.36,8910.0,125.4264,125.4913,125.3801,125.4264,8910.0
2017-03-20 14:05:00,135.35,135.44,135.34,135.4,1575.0,125.4171,125.5005,125.4079,125.4635,1575.0
2017-03-20 14:10:00,135.4,135.4,135.26,135.27,1600.0,125.4635,125.4635,125.3337,125.343,1600.0
2017-03-20 14:15:00,135.31,135.32,135.18,135.25,3800.0,125.3801,125.3893,125.2596,125.3245,3800.0
2017-03-20 14:20:00,135.2,135.28,135.19,135.28,2655.0,125.2782,125.3523,125.2689,125.3523,2655.0
2017-03-20 14:25:00,135.26,135.29,135.22,135.28,9033.0,125.3337,125.3615,125.2967,125.3523,9033.0
2017-03-20 14:30:00,135.26,135.26,135.18,135.24,3600.0,125.3337,125.3337,125.2596,125.3152,3600.0
2017-03-20 14:35:00,135.26,135.32,135.11,135.2,9849.0,125.3337,125.3893,125.1948,125.2782,9849.0
2017-03-20 14:40:00,135.22,135.3,135.19,135.2,3100.0,125.2967,125.3708,125.2689,125.2782,3100.0
2017-03-20 14:45:00,135.2,135.22,135.16,135.18,2925.0,125.2782,125.2967,125.2411,125.2596,2925.0
2017-03-20 14:50:00,135.21,135.33,135.21,135.33,2448.0,125.2874,125.3986,125.2874,125.3986,2448.0
2017-03-20 14:55:00,135.35,135.44,135.34,135.43,2803.0,125.4171,125.5005,125.4079,125.4913,2803.0
2017-03-20 15:00:00,135.45,135.46,135.4,135.44,4664.0,125.5098,125.5191,125.4635,125.5005,4664.0
2017-03-20 15:05:00,135.44,135.51,135.42,135.47,10955.0,125.5005,125.5654,125.482,125.5283,10955.0
2017-03-20 15:10:00,135.45,135.49,135.45,135.47,1500.0,125.5098,125.5469,125.5098,125.5283,1500.0
2017-03-20 15:15:00,135.46,135.69,135.46,135.61,6147.0,125.5191,125.7322,125.5191,125.6581,6147.0
2017-03-20 15:20:00,135.62,135.63,135.57,135.58,2778.0,125.6673,125.6766,125.621,125.6303,2778.0
2017-03-20 15:25:00,135.58,135.63,135.56,135.58,5970.0,125.6303,125.6766,125.6117,125.6303,5970.0
2017-03-20 15:30:00,135.6,135.67,135.58,135.59,4224.0,125.6488,125.7137,125.6303,125.6395,4224.0
2017-03-20 15:35:00,135.59,135.67,135.58,135.64,5172.0,125.6395,125.7137,125.6303,125.6859,5172.0
2017-03-20 15:40:00,135.64,135.7,135.63,135.7,6718.0,125.6859,125.7415,125.6766,125.7415,6718.0
2017-03-20 15:45:00,135.68,135.73,135.66,135.71,7661.0,125.7229,125.7693,125.7044,125.7507,7661.0
2017-03-20 15:50:00,135.72,135.78,135.7,135.73,15505.0,125.76,125.8156,125.7415,125.7693,15505.0
2017-03-20 15:55:00,135.74,135.77,135.68,135.7,25435.0,125.7785,125.8063,125.7229,125.7415,25435.0
2017-03-21 09:30:00,135.78,135.92,135.78,135.81,5551.0,125.8156,125.9453,125.8156,125.8434,5551.0
2017-03-21 09:35:00,135.73,135.73,135.53,135.64,1174.0,125.7693,125.7693,125.5839,125.6859,1174.0
2017-03-21 09:40:00,135.62,135.62,135.39,135.49,3060.0,125.6673,125.6673,125.4542,125.5469,3060.0
2017-03-21 09:45:00,135.52,135.62,135.36,135.59,7836.0,125.5747,125.6673,125.4264,125.6395,7836.0
2017-03-21 09:50:00,135.59,135.76,135.5,135.63,23008.0,125.6395,125.7971,125.5561,125.6766,23008.0
2017-03-21 09:55:00,135.65,135.69,135.6,135.64,7001.0,125.6951,125.7322,125.6488,125.6859,7001.0
2017-03-21 10:00:00,135.62,135.63,135.3,135.3,22968.0,125.6673,125.6766,125.3708,125.3708,22968.0
2017-03-21 10:05:00,135.29,135.52,135.24,135.5,6241.0,125.3615,125.5747,125.3152,125.5561,6241.0
2017-03-21 10:10:00,135.5,135.52,135.4,135.4,6942.0,125.5561,125.5747,125.4635,125.4635,6942.0
2017-03-21 10:15:00,135.41,135.45,135.3,135.36,5896.0,125.4727,125.5098,125.3708,125.4264,5896.0
2017-03-21 10:20:00,135.3,135.41,135.3,135.31,5400.0,125.3708,125.4727,125.3708,125.3801,5400.0
2017-03-21 10:25:00,135.23,135.29,135.03,135.03,17546.0,125.306,125.3615,125.1206,125.1206,17546.0
2017-03-21 10:30:00,135.03,135.11,134.95,135.04,11169.0,125.1206,125.1948,125.0465,125.1299,11169.0
2017-03-21 10:35:00,135.06,135.15,134.87,134.9,18705.0,125.1484,125.2318,124.9724,125.0002,18705.0
2017-03-21 10:40:00,134.88,134.91,134.88,134.91,900.0,124.9816,125.0094,124.9816,125.0094,900.0
2017-03-21 10:45:00,134.91,135.12,134.88,135.09,2900.0,125.0094,125.204,124.9816,125.1762,2900.0
2017-03-21 10:50:00,135.1,135.14,134.9,134.95,3461.0,125.1855,125.2226,125.0002,125.0465,3461.0
2017-03-21 10:55:00,134.93,134.93,134.72,134.87,15712.0,125.028,125.028,124.8334,124.9724,15712.0
2017-03-21 11:00:00,134.89,134.92,134.7,134.71,2900.0,124.9909,125.0187,124.8148,124.8241,2900.0
2017-03-21 11:05:00,134.66,134.78,134.64,134.78,1670.0,124.7778,124.889,124.7592,124.889,1670.0
2017-03-21 11:10:00,134.79,134.86,134.72,134.72,2297.0,124.8982,124.9631,124.8334,124.8334,2297.0
2017-03-21 11:15:00,134.76,134.76,134.31,134.45,4405.0,124.8704,124.8704,124.4535,124.5832,4405.0
2017-03-21 11:20:00,134.45,134.52,134.35,134.46,2435.0,124.5832,124.6481,124.4905,124.5925,2435.0
2017-03-21 11:25:00,134.53,134.53,134.34,134.34,1542.0,124.6573,124.6573,124.4813,124.4813,1542.0
2017-03-21 11:30:00,134.26,134.36,134.09,134.09,2200.0,124.4071,124.4998,124.2496,124.2496,2200.0
2017-03-21 11:35:00,134.18,134.3,133.94,134.2,12727.0,124.333,124.4442,124.1106,124.3515,12727.0
2017-03-21 11:40:00,134.18,134.31,134.16,134.3,8851.0,124.333,124.4535,124.3145,124.4442,8851.0
2017-03-21 11:45:00,134.4,134.44,134.06,134.25,13394.0,124.5369,124.5739,124.2218,124.3979,13394.0
2017-03-21 11:50:00,134.27,134.33,134.18,134.26,9642.0,124.4164,124.472,124.333,124.4071,9642.0
2017-03-21 11:55:00,134.26,134.44,134.21,134.42,6321.0,124.4071,124.5739,124.3608,124.5554,6321.0
2017-03-21 12:00:00,134.42,134.44,134.27,134.37,7962.0,124.5554,124.5739,124.4164,124.5091,7962.0
2017-03-21 12:05:00,134.39,134.51,134.39,134.44,3304.0,124.5276,124.6388,124.5276,124.5739,3304.0
2017-03-21 12:10:00,134.44,134.62,134.4,134.6,22873.0,124.5739,124.7407,124.5369,124.7222,22873.0
2017-03-21 12:15:00,134.57,134.65,134.52,134.52,19887.0,124.6944,124.7685,124.6481,124.6481,19887.0
2017-03-21 12:20:00,134.52,134.6,134.4,134.42,8318.0,124.6481,124.7222,124.5369,124.5554,8318.0
2017-03-21 12:25:00,134.47,134.48,134.38,134.48,4210.0,124.6017,124.611,124.5183,124.611,4210.0
2017-03-21 12:30:00,134.44,134.6,134.38,134.5,16649.0,124.5739,124.7222,124.5183,124.6295,16649.0
2017-03-21 12:35:00,134.49,134.56,134.44,134.51,12704.0,124.6203,124.6851,124.5739,124.6388,12704.0
2017-03-21 12:40:00,134.5,134.63,134.47,134.63,13556.0,124.6295,124.75,124.6017,124.75,13556.0
2017-03-21 12:45:00,134.63,134.7,134.53,134.69,56483.0,124.75,124.8148,124.6573,124.8056,56483.0
2017-03-21 12:50:00,134.74,134.78,134.57,134.78,38755.0,124.8519,124.889,124.6944,124.889,38755.0
2017-03-21 12:55:00,134.77,134.81,134.69,134.72,11690.0,124.8797,124.9168,124.8056,124.8334,11690.0
2017-03-21 13:00:00,134.67,134.84,134.64,134.81,10838.0,124.787,124.9446,124.7592,124.9168,10838.0
2017-03-21 13:05:00,134.85,134.93,134.75,134.93,8574.0,124.9538,125.028,124.8612,125.028,8574.0
2017-03-21 13:10:00,134.93,135.12,134.89,135.01,52128.0,125.028,125.204,124.9909,125.1021,52128.0
2017-03-21 13:15:00,135.03,135.08,134.92,134.97,19559.0,125.1206,125.167,125.0187,125.065,19559.0
2017-03-21 13:20:00,134.96,135.07,134.95,135.07,34591.0,125.0558,125.1577,125.0465,125.1577,34591.0
2017-03-21 13:25:00,135.05,135.14,135.01,135.1,6499.0,125.1392,125.2226,125.1021,125.1855,6499.0
2017-03-21 13:30:00,135.1,135.18,135.02,135.05,8503.0,125.1855,125.2596,125.1114,125.1392,8503.0
2017-03-21 13:35:00,135.06,135.08,135.01,135.07,7681.0,125.1484,125.167,125.1021,125.1577,7681.0
2017-03-21 13:40:00,135.03,135.11,135.02,135.02,7023.0,125.1206,125.1948,125.1114,125.1114,7023.0
2017-03-21 13:45:00,135.04,135.12,135.03,135.11,15460.0,125.1299,125.204,125.1206,125.1948,15460.0
2017-03-21 13:50:00,135.08,135.13,135.03,135.07,19297.0,125.167,125.2133,125.1206,125.1577,19297.0
2017-03-21 13:55:00,135.06,135.17,134.88,135.02,68203.0,125.1484,125.2504,124.9816,125.1114,68203.0
2017-03-21 14:00:00,135.02,135.15,134.95,134.99,66832.0,125.1114,125.2318,125.0465,125.0836,66832.0
2017-03-21 14:05:00,134.97,135.07,134.81,134.98,28337.0,125.065,125.1577,124.9168,125.0743,28337.0
2017-03-21 14:10:00,134.98,135.07,134.94,135.03,8813.0,125.0743,125.1577,125.0372,125.1206,8813.0
2017-03-21 14:15:00,135.01,135.15,134.97,135.15,8033.0,125.1021,125.2318,125.065,125.2318,8033.0
2017-03-21 14:20:00,135.05,135.09,134.99,135.0,7444.0,125.1392,125.1762,125.0836,125.0928,7444.0
2017-03-21 14:25:00,135.0,135.15,135.0,135.12,4229.0,125.0928,125.2318,125.0928,125.204,4229.0
2017-03-21 14:30:00,135.13,135.26,135.07,135.26,6987.0,125.2133,125.3337,125.1577,125.3337,6987.0
2017-03-21 14:35:00,135.23,135.23,135.15,135.19,5531.0,125.306,125.306,125.2318,125.2689,5531.0
2017-03-21 14:40:00,135.18,135.18,135.09,135.15,7151.0,125.2596,125.2596,125.1762,125.2318,7151.0
2017-03-21 14:45:00,135.09,135.13,135.04,135.05,12960.0,125.1762,125.2133,125.1299,125.1392,12960.0
2017-03-21 14:50:00,135.01,135.25,135.01,135.21,20322.0,125.1021,125.3245,125.1021,125.2874,20322.0
2017-03-21 14:55:00,135.21,135.32,135.15,135.26,14376.0,125.2874,125.3893,125.2318,125.3337,14376.0
2017-03-21 15:00:00,135.19,135.27,135.15,135.27,11052.0,125.2689,125.343,125.2318,125.343,11052.0
2017-03-21 15:05:00,135.24,135.34,135.2,135.23,12066.0,125.3152,125.4079,125.2782,125.306,12066.0
2017-03-21 15:10:00,135.24,135.43,135.23,135.37,45450.0,125.3152,125.4913,125.306,125.4357,45450.0
2017-03-21 15:15:00,135.37,135.52,135.37,135.43,51028.0,125.4357,125.5747,125.4357,125.4913,51028.0
2017-03-21 15:20:00,135.41,135.51,135.35,135.47,20442.0,125.4727,125.5654,125.4171,125.5283,20442.0
2017-03-21 15:25:00,135.45,135.59,135.45,135.59,14986.0,125.5098,125.6395,125.5098,125.6395,14986.0
2017-03-21 15:30:00,135.57,135.66,135.54,135.55,31631.0,125.621,125.7044,125.5932,125.6025,31631.0
2017-03-21 15:35:00,135.55,135.6,135.22,135.31,83767.0,125.6025,125.6488,125.2967,125.3801,83767.0
2017-03-21 15:40:00,135.28,135.32,135.13,135.14,16604.0,125.3523,125.3893,125.2133,125.2226,16604.0
2017-03-21 15:45:00,135.11,135.19,135.0,135.13,39270.0,125.1948,125.2689,125.0928,125.2133,39270.0
2017-03-21 15:50:00,135.13,135.18,134.96,135.03,99305.0,125.2133,125.2596,125.0558,125.1206,99305.0
2017-03-21 15:55:00,135.03,135.13,134.93,135.07,58856.0,125.1206,125.2133,125.028,125.1577,58856.0
2017-03-22 09:30:00,135.55,136.0,135.06,136.0,13808.0,125.6025,126.0194,125.1484,126.0194,13808.0
2017-03-22 09:35:00,135.77,136.84,135.75,136.53,22179.0,125.8063,126.7978,125.7878,126.5105,22179.0
2017-03-22 09:40:00,136.5,136.51,136.0,136.12,9921.0,126.4828,126.492,126.0194,126.1306,9921.0
2017-03-22 09:45:00,136.09,136.13,135.96,136.05,6600.0,126.1028,126.1399,125.9824,126.0658,6600.0
2017-03-22 09:50:00,136.07,136.07,135.9,135.9,4135.0,126.0843,126.0843,125.9268,125.9268,4135.0
2017-03-22 09:55:00,136.0,136.23,136.0,136.18,4490.0,126.0194,126.2326,126.0194,126.1862,4490.0
2017-03-22 10:00:00,136.13,136.53,136.13,136.49,7169.0,126.1399,126.5105,126.1399,126.4735,7169.0
2017-03-22 10:05:00,136.47,136.77,136.46,136.77,16921.0,126.455,126.7329,126.4457,126.7329,16921.0
2017-03-22 10:10:00,136.72,136.79,136.61,136.75,6400.0,126.6866,126.7515,126.5847,126.7144,6400.0
2017-03-22 10:15:00,136.75,136.83,136.57,136.58,11238.0,126.7144,126.7885,126.5476,126.5569,11238.0
2017-03-22 10:20:00,136.61,136.85,136.61,136.77,7171.0,126.5847,126.8071,126.5847,126.7329,7171.0
2017-03-22 10:25:00,136.74,137.02,136.72,136.98,13312.0,126.7051,126.9646,126.6866,126.9275,13312.0
2017-03-22 10:30:00,137.0,137.1,136.92,137.0,27507.0,126.9461,127.0387,126.8719,126.9461,27507.0
2017-03-22 10:35:00,137.0,137.15,136.96,136.97,21158.0,126.9461,127.085,126.909,126.9183,21158.0
2017-03-22 10:40:00,136.99,137.08,136.91,136.94,8105.0,126.9368,127.0202,126.8627,126.8905,8105.0
2017-03-22 10:45:00,136.91,137.14,136.91,137.07,13377.0,126.8627,127.0758,126.8627,127.0109,13377.0
2017-03-22 10:50:00,137.05,137.09,136.93,137.0,58916.0,126.9924,127.0295,126.8812,126.9461,58916.0
2017-03-22 10:55:00,137.05,137.06,136.78,136.83,7851.0,126.9924,127.0017,126.7422,126.7885,7851.0
2017-03-22 11:00:00,136.7,136.85,136.65,136.78,6300.0,126.6681,126.8071,126.6217,126.7422,6300.0
2017-03-22 11:05:00,136.78,136.92,136.75,136.8,8142.0,126.7422,126.8719,126.7144,126.7607,8142.0
2017-03-22 11:10:00,136.82,137.08,136.82,137.07,16047.0,126.7793,127.0202,126.7793,127.0109,16047.0
2017-03-22 11:15:00,137.1,137.46,137.09,137.44,7497.0,127.0387,127.3723,127.0295,127.3538,7497.0
2017-03-22 11:20:00,137.4,137.63,137.23,137.62,29398.0,127.3167,127.5298,127.1592,127.5206,29398.0
2017-03-22 11:25:00,137.65,137.76,137.31,137.37,9080.0,127.5484,127.6503,127.2333,127.2889,9080.0
2017-03-22 11:30:00,137.35,137.36,136.88,136.88,7232.0,127.2704,127.2796,126.8349,126.8349,7232.0
2017-03-22 11:35:00,136.85,137.01,136.78,137.01,8422.0,126.8071,126.9553,126.7422,126.9553,8422.0
2017-03-22 11:40:00,137.01,137.1,136.78,136.87,26912.0,126.9553,127.0387,126.7422,126.8256,26912.0
2017-03-22 11:45:00,136.96,136.99,136.85,136.99,10242.0,126.909,126.9368,126.8071,126.9368,10242.0
2017-03-22 11:50:00,136.98,136.99,136.65,136.73,7800.0,126.9275,126.9368,126.6217,126.6959,7800.0
2017-03-22 11:55:00,136.75,136.91,136.72,136.85,7339.0,126.7144,126.8627,126.6866,126.8071,7339.0
2017-03-22 12:00:00,136.81,136.87,136.76,136.87,9198.0,126.77,126.8256,126.7237,126.8256,9198.0
2017-03-22 12:05:00,136.91,136.91,136.67,136.67,2995.0,126.8627,126.8627,126.6403,126.6403,2995.0
2017-03-22 12:10:00,136.63,136.63,136.3,136.3,2297.0,126.6032,126.6032,126.2974,126.2974,2297.0
2017-03-22 12:15:00,136.3,136.43,136.3,136.32,1778.0,126.2974,126.4179,126.2974,126.316,1778.0
2017-03-22 12:20:00,136.37,136.37,136.17,136.17,3100.0,126.3623,126.3623,126.177,126.177,3100.0
2017-03-22 12:25:00,136.24,136.27,136.24,136.27,200.0,126.2418,126.2696,126.2418,126.2696,200.0
2017-03-22 12:30:00,136.29,136.35,136.25,136.31,2740.0,126.2882,126.3438,126.2511,126.3067,2740.0
2017-03-22 12:35:00,136.3,136.33,136.17,136.24,7566.0,126.2974,126.3252,126.177,126.2418,7566.0
2017-03-22 12:40:00,136.2,136.33,136.2,136.31,1400.0,126.2048,126.3252,126.2048,126.3067,1400.0
2017-03-22 12:45:00,136.33,136.39,136.23,136.39,9052.0,126.3252,126.3808,126.2326,126.3808,9052.0
2017-03-22 12:50:00,136.36,136.36,136.17,136.2,3693.0,126.353,126.353,126.177,126.2048,3693.0
2017-03-22 12:55:00,136.17,136.28,136.16,136.28,4184.0,126.177,126.2789,126.1677,126.2789,4184.0
2017-03-22 13:00:00,136.29,136.33,136.0,136.23,17400.0,126.2882,126.3252,126.0194,126.2326,17400.0
2017-03-22 13:05:00,136.19,136.19,136.06,136.09,4458.0,126.1955,126.1955,126.075,126.1028,4458.0
2017-03-22 13:10:00,136.16,136.19,136.07,136.07,2800.0,126.1677,126.1955,126.0843,126.0843,2800.0
2017-03-22 13:15:00,136.11,136.36,136.11,136.34,3900.0,126.1214,126.353,126.1214,126.3345,3900.0
2017-03-22 13:20:00,136.31,136.34,136.21,136.24,2819.0,126.3067,126.3345,126.214,126.2418,2819.0
2017-03-22 13:25:00,136.25,136.27,136.2,136.27,1500.0,126.2511,126.2696,126.2048,126.2696,1500.0
2017-03-22 13:30:00,136.28,136.38,136.28,136.32,3506.0,126.2789,126.3716,126.2789,126.316,3506.0
2017-03-22 13:35:00,136.29,136.32,136.24,136.31,3400.0,126.2882,126.316,126.2418,126.3067,3400.0
2017-03-22 13:40:00,136.35,136.35,136.23,136.27,2800.0,126.3438,126.3438,126.2326,126.2696,2800.0
2017-03-22 13:45:00,136.25,136.27,136.14,136.23,5256.0,126.2511,126.2696,126.1492,126.2326,5256.0
2017-03-22 13:50:00,136.22,136.31,136.2,136.27,9822.0,126.2233,126.3067,126.2048,126.2696,9822.0
2017-03-22 13:55:00,136.25,136.28,136.2,136.22,8436.0,126.2511,126.2789,126.2048,126.2233,8436.0
2017-03-22 14:00:00,136.22,136.31,136.22,136.31,5701.0,126.2233,126.3067,126.2233,126.3067,5701.0
2017-03-22 14:05:00,136.31,136.32,136.21,136.28,6997.0,126.3067,126.316,126.214,126.2789,6997.0
2017-03-22 14:10:00,136.28,136.41,136.26,136.38,8457.0,126.2789,126.3994,126.2604,126.3716,8457.0
2017-03-22 14:15:00,136.37,136.46,136.31,136.36,5143.0,126.3623,126.4457,126.3067,126.353,5143.0
2017-03-22 14:20:00,136.37,136.4,136.34,136.35,3200.0,126.3623,126.3901,126.3345,126.3438,3200.0
2017-03-22 14:25:00,136.32,136.32,136.17,136.23,4700.0,126.316,126.316,126.177,126.2326,4700.0
2017-03-22 14:30:00,136.24,136.29,136.19,136.19,2320.0,126.2418,126.2882,126.1955,126.1955,2320.0
2017-03-22 14:35:00,136.22,136.29,136.19,136.29,5051.0,126.2233,126.2882,126.1955,126.2882,5051.0
2017-03-22 14:40:00,136.31,136.31,136.17,136.2,3856.0,126.3067,126.3067,126.177,126.2048,3856.0
2017-03-22 14:45:00,136.18,136.24,136.12,136.18,2400.0,126.1862,126.2418,126.1306,126.1862,2400.0
2017-03-22 14:50:00,136.22,136.23,136.19,136.23,1348.0,126.2233,126.2326,126.1955,126.2326,1348.0
2017-03-22 14:55:00,136.24,136.35,136.22,136.31,15138.0,126.2418,126.3438,126.2233,126.3067,15138.0
2017-03-22 15:00:00,136.29,136.33,136.26,136.27,7332.0,126.2882,126.3252,126.2604,126.2696,7332.0
2017-03-22 15:05:00,136.3,136.37,136.3,136.35,3800.0,126.2974,126.3623,126.2974,126.3438,3800.0
2017-03-22 15:10:00,136.38,136.4,136.35,136.4,2400.0,126.3716,126.3901,126.3438,126.3901,2400.0
2017-03-22 15:15:00,136.38,136.42,136.32,136.41,6832.0,126.3716,126.4086,126.316,126.3994,6832.0
2017-03-22 15:20:00,136.44,136.57,136.44,136.48,3390.0,126.4272,126.5476,126.4272,126.4642,3390.0
2017-03-22 15:25:00,136.51,136.58,136.49,136.52,11801.0,126.492,126.5569,126.4735,126.5013,11801.0
2017-03-22 15:30:00,136.51,136.56,136.46,136.46,14111.0,126.492,126.5383,126.4457,126.4457,14111.0
2017-03-22 15:35:00,136.44,136.49,136.34,136.34,5839.0,126.4272,126.4735,126.3345,126.3345,5839.0
2017-03-22 15:40:00,136.32,136.51,136.31,136.5,19179.0,126.316,126.492,126.3067,126.4828,19179.0
2017-03-22 15:45:00,136.48,136.62,136.48,136.62,10810.0,126.4642,126.5939,126.4642,126.5939,10810.0
2017-03-22 15:50:00,136.61,136.94,136.58,136.92,41946.0,126.5847,126.8905,126.5569,126.8719,41946.0
2017-03-22 15:55:00,136.93,137.05,136.78,137.0,153757.0,126.8812,126.9924,126.7422,126.9461,153757.0
2017-03-23 09:30:00,136.98,137.42,136.74,136.94,11876.0,126.9275,127.3352,126.7051,126.8905,11876.0
2017-03-23 09:35:00,137.03,137.03,136.67,136.67,4097.0,126.9739,126.9739,126.6403,126.6403,4097.0
2017-03-23 09:40:00,136.87,136.96,136.83,136.89,2515.0,126.8256,126.909,126.7885,126.8441,2515.0
2017-03-23 09:45:00,136.91,136.91,136.75,136.9,2921.0,126.8627,126.8627,126.7144,126.8534,2921.0
2017-03-23 09:50:00,136.96,136.98,136.86,136.92,2300.0,126.909,126.9275,126.8163,126.8719,2300.0
2017-03-23 09:55:00,136.9,136.99,136.76,136.89,2400.0,126.8534,126.9368,126.7237,126.8441,2400.0
2017-03-23 10:00:00,136.92,137.05,136.9,136.98,2645.0,126.8719,126.9924,126.8534,126.9275,2645.0
2017-03-23 10:05:00,136.94,137.02,136.89,136.89,2100.0,126.8905,126.9646,126.8441,126.8441,2100.0
2017-03-23 10:10:00,136.91,136.93,136.69,136.78,4364.0,126.8627,126.8812,126.6588,126.7422,4364.0
2017-03-23 10:15:00,136.82,136.82,136.54,136.58,2300.0,126.7793,126.7793,126.5198,126.5569,2300.0
2017-03-23 10:20:00,136.52,136.83,136.52,136.74,2750.0,126.5013,126.7885,126.5013,126.7051,2750.0
2017-03-23 10:25:00,136.8,136.8,136.51,136.57,4049.0,126.7607,126.7607,126.492,126.5476,4049.0
2017-03-23 10:30:00,136.59,136.7,136.53,136.68,1850.0,126.5661,126.6681,126.5105,126.6495,1850.0
2017-03-23 10:35:00,136.65,136.72,136.62,136.72,1200.0,126.6217,126.6866,126.5939,126.6866,1200.0
2017-03-23 10:40:00,136.7,136.73,136.55,136.55,2207.0,126.6681,126.6959,126.5291,126.5291,2207.0
2017-03-23 10:45:00,136.58,136.69,136.44,136.64,6701.0,126.5569,126.6588,126.4272,126.6125,6701.0
2017-03-23 10:50:00,136.57,136.6,136.43,136.51,3100.0,126.5476,126.5754,126.4179,126.492,3100.0
2017-03-23 10:55:00,136.58,136.66,136.44,136.46,4300.0,126.5569,126.631,126.4272,126.4457,4300.0
2017-03-23 11:00:00,136.46,136.6,136.46,136.5,24548.0,126.4457,126.5754,126.4457,126.4828,24548.0
2017-03-23 11:05:00,136.46,136.75,136.38,136.73,9750.0,126.4457,126.7144,126.3716,126.6959,9750.0
2017-03-23 11:10:00,136.74,136.96,136.71,136.96,7504.0,126.7051,126.909,126.6773,126.909,7504.0
2017-03-23 11:15:00,136.94,136.98,136.88,136.96,2900.0,126.8905,126.9275,126.8349,126.909,2900.0
2017-03-23 11:20:00,136.92,136.99,136.87,136.92,6493.0,126.8719,126.9368,126.8256,126.8719,6493.0
2017-03-23 11:25:00,136.93,136.93,136.81,136.81,2100.0,126.8812,126.8812,126.77,126.77,2100.0
2017-03-23 11:30:00,136.81,136.87,136.76,136.79,3695.0,126.77,126.8256,126.7237,126.7515,3695.0
2017-03-23 11:35:00,136.76,136.77,136.66,136.77,3300.0,126.7237,126.7329,126.631,126.7329,3300.0
2017-03-23 11:40:00,136.79,136.79,136.71,136.74,3576.0,126.7515,126.7515,126.6773,126.7051,3576.0
2017-03-23 11:45:00,136.73,136.73,136.63,136.64,2604.0,126.6959,126.6959,126.6032,126.6125,2604.0
2017-03-23 11:50:00,136.69,136.97,136.67,136.97,6200.0,126.6588,126.9183,126.6403,126.9183,6200.0
2017-03-23 11:55:00,136.96,136.97,136.83,136.89,4517.0,126.909,126.9183,126.7885,126.8441,4517.0
2017-03-23 12:00:00,136.93,136.98,136.92,136.98,2235.0,126.8812,126.9275,126.8719,126.9275,2235.0
2017-03-23 12:05:00,136.99,136.99,136.84,136.84,3001.0,126.9368,126.9368,126.7978,126.7978,3001.0
2017-03-23 12:10:00,136.81,136.9,136.81,136.9,2100.0,126.77,126.8534,126.77,126.8534,2100.0
2017-03-23 12:15:00,136.84,136.87,136.83,136.85,2212.0,126.7978,126.8256,126.7885,126.8071,2212.0
2017-03-23 12:20:00,136.85,136.96,136.85,136.92,3600.0,126.8071,126.909,126.8071,126.8719,3600.0
2017-03-23 12:25:00,136.95,136.95,136.82,136.87,3900.0,126.8997,126.8997,126.7793,126.8256,3900.0
2017-03-23 12:30:00,136.83,136.84,136.81,136.84,1565.0,126.7885,126.7978,126.77,126.7978,1565.0
2017-03-23 12:35:00,136.85,136.86,136.71,136.74,2000.0,126.8071,126.8163,126.6773,126.7051,2000.0
2017-03-23 12:40:00,136.7,136.77,136.7,136.71,2000.0,126.6681,126.7329,126.6681,126.6773,2000.0
2017-03-23 12:45:00,136.72,136.75,136.63,136.66,2600.0,126.6866,126.7144,126.6032,126.631,2600.0
2017-03-23 12:50:00,136.67,136.68,136.6,136.6,2719.0,126.6403,126.6495,126.5754,126.5754,2719.0
2017-03-23 12:55:00,136.58,136.73,136.57,136.73,3834.0,126.5569,126.6959,126.5476,126.6959,3834.0
2017-03-23 13:00:00,136.73,136.73,136.65,136.68,4443.0,126.6959,126.6959,126.6217,126.6495,4443.0
2017-03-23 13:05:00,136.7,136.75,136.56,136.56,3720.0,126.6681,126.7144,126.5383,126.5383,3720.0
2017-03-23 13:10:00,136.49,136.56,136.42,136.53,3140.0,126.4735,126.5383,126.4086,126.5105,3140.0
2017-03-23 13:15:00,136.52,136.53,136.42,136.47,3201.0,126.5013,126.5105,126.4086,126.455,3201.0
2017-03-23 13:20:00,136.51,136.54,136.45,136.45,3168.0,126.492,126.5198,126.4364,126.4364,3168.0
2017-03-23 13:25:00,136.48,136.52,136.37,136.37,3525.0,126.4642,126.5013,126.3623,126.3623,3525.0
2017-03-23 13:30:00,136.37,136.5,136.36,136.46,4001.0,126.3623,126.4828,126.353,126.4457,4001.0
2017-03-23 13:35:00,136.48,136.55,136.48,136.5,5584.0,126.4642,126.5291,126.4642,126.4828,5584.0
2017-03-23 13:40:00,136.48,136.58,136.45,136.51,2300.0,126.4642,126.5569,126.4364,126.492,2300.0
2017-03-23 13:45:00,136.59,136.64,136.54,136.62,3318.0,126.5661,126.6125,126.5198,126.5939,3318.0
2017-03-23 13:50:00,136.64,136.7,136.63,136.68,1500.0,126.6125,126.6681,126.6032,126.6495,1500.0
2017-03-23 13:55:00,136.69,136.69,136.58,136.58,3011.0,126.6588,126.6588,126.5569,126.5569,3011.0
2017-03-23 14:00:00,136.57,136.6,136.51,136.58,3100.0,126.5476,126.5754,126.492,126.5569,3100.0
2017-03-23 14:05:00,136.6,136.62,136.59,136.61,2541.0,126.5754,126.5939,126.5661,126.5847,2541.0
2017-03-23 14:10:00,136.62,136.62,136.57,136.62,5689.0,126.5939,126.5939,126.5476,126.5939,5689.0
2017-03-23 14:15:00,136.62,136.64,136.59,136.61,2789.0,126.5939,126.6125,126.5661,126.5847,2789.0
2017-03-23 14:20:00,136.66,136.66,136.56,136.58,1800.0,126.631,126.631,126.5383,126.5569,1800.0
2017-03-23 14:25:00,136.59,136.59,136.55,136.56,3220.0,126.5661,126.5661,126.5291,126.5383,3220.0
2017-03-23 14:30:00,136.54,136.61,136.52,136.56,2862.0,126.5198,126.5847,126.5013,126.5383,2862.0
2017-03-23 14:35:00,136.55,136.6,136.48,136.48,7828.0,126.5291,126.5754,126.4642,126.4642,7828.0
2017-03-23 14:40:00,136.48,136.53,136.43,136.49,13548.0,126.4642,126.5105,126.4179,126.4735,13548.0
2017-03-23 14:45:00,136.48,136.48,136.26,136.31,3036.0,126.4642,126.4642,126.2604,126.3067,3036.0
2017-03-23 14:50:00,136.3,136.32,136.25,136.3,2907.0,126.2974,126.316,126.2511,126.2974,2907.0
2017-03-23 14:55:00,136.29,136.31,136.1,136.1,7466.0,126.2882,126.3067,126.1121,126.1121,7466.0
2017-03-23 15:00:00,136.14,136.16,136.02,136.03,4658.0,126.1492,126.1677,126.038,126.0472,4658.0
2017-03-23 15:05:00,136.06,136.12,136.0,136.05,9468.0,126.075,126.1306,126.0194,126.0658,9468.0
2017-03-23 15:10:00,136.0,136.07,135.89,135.93,7305.0,126.0194,126.0843,125.9175,125.9546,7305.0
2017-03-23 15:15:00,135.95,135.96,135.71,135.73,12670.0,125.9731,125.9824,125.7507,125.7693,12670.0
2017-03-23 15:20:00,135.74,135.86,135.74,135.8,4435.0,125.7785,125.8897,125.7785,125.8341,4435.0
2017-03-23 15:25:00,135.78,135.8,135.65,135.65,6554.0,125.8156,125.8341,125.6951,125.6951,6554.0
2017-03-23 15:30:00,135.66,135.68,135.42,135.5,11415.0,125.7044,125.7229,125.482,125.5561,11415.0
2017-03-23 15:35:00,135.51,135.59,135.45,135.55,12198.0,125.5654,125.6395,125.5098,125.6025,12198.0
2017-03-23 15:40:00,135.56,135.56,135.34,135.34,8576.0,125.6117,125.6117,125.4079,125.4079,8576.0
2017-03-23 15:45:00,135.33,135.6,135.3,135.6,19337.0,125.3986,125.6488,125.3708,125.6488,19337.0
2017-03-23 15:50:00,135.57,135.61,135.48,135.54,14249.0,125.621,125.6581,125.5376,125.5932,14249.0
2017-03-23 15:55:00,135.54,135.7,135.5,135.64,34694.0,125.5932,125.7415,125.5561,125.6859,34694.0
2017-03-24 09:30:00,135.73,136.4,135.73,136.4,1802.0,125.7693,126.3901,125.7693,126.3901,1802.0
2017-03-24 09:35:00,136.42,136.42,135.94,136.02,1514.0,126.4086,126.4086,125.9638,126.038,1514.0
2017-03-24 09:40:00,136.13,136.34,136.13,136.25,1300.0,126.1399,126.3345,126.1399,126.2511,1300.0
2017-03-24 09:45:00,136.45,136.7,136.32,136.33,1700.0,126.4364,126.6681,126.316,126.3252,1700.0
2017-03-24 09:50:00,136.55,136.61,136.47,136.47,900.0,126.5291,126.5847,126.455,126.455,900.0
2017-03-24 09:55:00,136.45,136.49,136.32,136.38,1500.0,126.4364,126.4735,126.316,126.3716,1500.0
2017-03-24 10:00:00,136.34,136.34,135.99,136.09,1958.0,126.3345,126.3345,126.0102,126.1028,1958.0
2017-03-24 10:05:00,136.1,136.25,136.1,136.23,1702.0,126.1121,126.2511,126.1121,126.2326,1702.0
2017-03-24 10:10:00,136.16,136.31,136.16,136.26,1162.0,126.1677,126.3067,126.1677,126.2604,1162.0
2017-03-24 10:15:00,136.26,136.26,136.2,136.2,800.0,126.2604,126.2604,126.2048,126.2048,800.0
2017-03-24 10:20:00,136.12,136.19,136.11,136.11,1200.0,126.1306,126.1955,126.1214,126.1214,1200.0
2017-03-24 10:25:00,136.09,136.1,136.02,136.03,800.0,126.1028,126.1121,126.038,126.0472,800.0
2017-03-24 10:30:00,136.13,136.2,136.12,136.14,4289.0,126.1399,126.2048,126.1306,126.1492,4289.0
2017-03-24 10:35:00,136.11,136.22,136.1,136.1,3300.0,126.1214,126.2233,126.1121,126.1121,3300.0
2017-03-24 10:40:00,136.14,136.17,136.1,136.1,1800.0,126.1492,126.177,126.1121,126.1121,1800.0
2017-03-24 10:45:00,136.08,136.08,135.95,135.96,3735.0,126.0936,126.0936,125.9731,125.9824,3735.0
2017-03-24 10:50:00,135.96,136.02,135.89,135.95,4918.0,125.9824,126.038,125.9175,125.9731,4918.0
2017-03-24 10:55:00,135.99,136.1,135.95,135.97,3100.0,126.0102,126.1121,125.9731,125.9916,3100.0
2017-03-24 11:00:00,135.98,136.11,135.94,136.0,3978.0,126.0009,126.1214,125.9638,126.0194,3978.0
2017-03-24 11:05:00,136.07,136.07,135.99,136.0,1000.0,126.0843,126.0843,126.0102,126.0194,1000.0
2017-03-24 11:10:00,135.96,136.27,135.96,136.27,2118.0,125.9824,126.2696,125.9824,126.2696,2118.0
2017-03-24 11:15:00,136.31,136.31,136.23,136.23,3600.0,126.3067,126.3067,126.2326,126.2326,3600.0
2017-03-24 11:20:00,136.28,136.28,136.02,136.04,2900.0,126.2789,126.2789,126.038,126.0565,2900.0
2017-03-24 11:25:00,136.12,136.2,136.09,136.14,3801.0,126.1306,126.2048,126.1028,126.1492,3801.0
2017-03-24 11:30:00,136.16,136.23,136.12,136.19,3411.0,126.1677,126.2326,126.1306,126.1955,3411.0
2017-03-24 11:35:00,136.19,136.19,136.05,136.06,1545.0,126.1955,126.1955,126.0658,126.075,1545.0
2017-03-24 11:40:00,136.12,136.2,136.09,136.09,4000.0,126.1306,126.2048,126.1028,126.1028,4000.0
2017-03-24 11:45:00,136.11,136.11,136.06,136.06,400.0,126.1214,126.1214,126.075,126.075,400.0
2017-03-24 11:50:00,136.17,136.4,136.15,136.4,4400.0,126.177,126.3901,126.1584,126.3901,4400.0
2017-03-24 11:55:00,136.38,136.53,136.36,136.51,1500.0,126.3716,126.5105,126.353,126.492,1500.0
2017-03-24 12:00:00,136.47,136.55,136.47,136.55,3099.0,126.455,126.5291,126.455,126.5291,3099.0
2017-03-24 12:05:00,136.53,136.53,136.41,136.43,1600.0,126.5105,126.5105,126.3994,126.4179,1600.0
2017-03-24 12:10:00,136.41,136.42,136.17,136.35,3400.0,126.3994,126.4086,126.177,126.3438,3400.0
2017-03-24 12:15:00,136.34,136.34,136.16,136.19,2790.0,126.3345,126.3345,126.1677,126.1955,2790.0
2017-03-24 12:20:00,136.13,136.24,136.1,136.18,1300.0,126.1399,126.2418,126.1121,126.1862,1300.0
2017-03-24 12:25:00,136.2,136.45,136.18,136.45,7246.0,126.2048,126.4364,126.1862,126.4364,7246.0
2017-03-24 12:30:00,136.51,136.51,136.27,136.27,1200.0,126.492,126.492,126.2696,126.2696,1200.0
2017-03-24 12:35:00,136.29,136.46,136.29,136.46,2100.0,126.2882,126.4457,126.2882,126.4457,2100.0
2017-03-24 12:40:00,136.47,136.47,136.47,136.47,100.0,126.455,126.455,126.455,126.455,100.0
2017-03-24 12:45:00,136.45,136.46,136.45,136.46,300.0,126.4364,126.4457,126.4364,126.4457,300.0
2017-03-24 12:50:00,136.48,136.49,136.24,136.34,2183.0,126.4642,126.4735,126.2418,126.3345,2183.0
2017-03-24 12:55:00,136.42,136.43,136.29,136.37,1300.0,126.4086,126.4179,126.2882,126.3623,1300.0
2017-03-24 13:00:00,136.37,136.42,136.31,136.35,1696.0,126.3623,126.4086,126.3067,126.3438,1696.0
2017-03-24 13:05:00,136.35,136.35,136.14,136.14,900.0,126.3438,126.3438,126.1492,126.1492,900.0
2017-03-24 13:10:00,136.23,136.23,136.13,136.15,1700.0,126.2326,126.2326,126.1399,126.1584,1700.0
2017-03-24 13:15:00,136.19,136.23,136.12,136.12,1351.0,126.1955,126.2326,126.1306,126.1306,1351.0
2017-03-24 13:20:00,136.15,136.2,136.07,136.2,900.0,126.1584,126.2048,126.0843,126.2048,900.0
2017-03-24 13:25:00,136.19,136.21,136.18,136.21,200.0,126.1955,126.214,126.1862,126.214,200.0
2017-03-24 13:30:00,136.27,136.27,136.12,136.12,1480.0,126.2696,126.2696,126.1306,126.1306,1480.0
2017-03-24 13:35:00,136.1,136.12,136.05,136.07,1500.0,126.1121,126.1306,126.0658,126.0843,1500.0
2017-03-24 13:40:00,136.1,136.12,136.01,136.01,2120.0,126.1121,126.1306,126.0287,126.0287,2120.0
2017-03-24 13:45:00,136.11,136.11,136.0,136.01,950.0,126.1214,126.1214,126.0194,126.0287,950.0
2017-03-24 13:50:00,136.1,136.1,135.9,135.91,1500.0,126.1121,126.1121,125.9268,125.936,1500.0
2017-03-24 13:55:00,135.88,135.88,135.75,135.75,1100.0,125.9083,125.9083,125.7878,125.7878,1100.0
2017-03-24 14:00:00,135.74,135.83,135.71,135.73,1710.0,125.7785,125.8619,125.7507,125.7693,1710.0
2017-03-24 14:05:00,135.81,135.82,135.74,135.79,1800.0,125.8434,125.8527,125.7785,125.8249,1800.0
2017-03-24 14:10:00,135.72,135.78,135.69,135.76,1771.0,125.76,125.8156,125.7322,125.7971,1771.0
2017-03-24 14:15:00,135.7,135.89,135.7,135.89,3410.0,125.7415,125.9175,125.7415,125.9175,3410.0
2017-03-24 14:20:00,135.9,135.95,135.84,135.91,5693.0,125.9268,125.9731,125.8712,125.936,5693.0
2017-03-24 14:25:00,135.87,135.89,135.85,135.89,2000.0,125.899,125.9175,125.8805,125.9175,2000.0
2017-03-24 14:30:00,135.92,135.97,135.9,135.9,4447.0,125.9453,125.9916,125.9268,125.9268,4447.0
2017-03-24 14:35:00,135.92,135.92,135.86,135.86,949.0,125.9453,125.9453,125.8897,125.8897,949.0
2017-03-24 14:40:00,135.84,135.84,135.77,135.78,1886.0,125.8712,125.8712,125.8063,125.8156,1886.0
2017-03-24 14:45:00,135.75,135.77,135.64,135.64,1638.0,125.7878,125.8063,125.6859,125.6859,1638.0
2017-03-24 14:50:00,135.69,135.69,135.59,135.59,700.0,125.7322,125.7322,125.6395,125.6395,700.0
2017-03-24 14:55:00,135.61,135.61,135.53,135.53,800.0,125.6581,125.6581,125.5839,125.5839,800.0
2017-03-24 15:00:00,135.48,135.59,135.41,135.56,3050.0,125.5376,125.6395,125.4727,125.6117,3050.0
2017-03-24 15:05:00,135.55,135.62,135.46,135.55,1554.0,125.6025,125.6673,125.5191,125.6025,1554.0
2017-03-24 15:10:00,135.49,135.53,135.4,135.4,800.0,125.5469,125.5839,125.4635,125.4635,800.0
2017-03-24 15:15:00,135.36,135.45,135.36,135.41,1907.0,125.4264,125.5098,125.4264,125.4727,1907.0
2017-03-24 15:20:00,135.36,135.62,135.36,135.6,4987.0,125.4264,125.6673,125.4264,125.6488,4987.0
2017-03-24 15:25:00,135.59,135.62,135.52,135.62,1600.0,125.6395,125.6673,125.5747,125.6673,1600.0
2017-03-24 15:30:00,135.6,135.74,135.56,135.74,3800.0,125.6488,125.7785,125.6117,125.7785,3800.0
2017-03-24 15:35:00,135.68,136.09,135.68,136.09,4489.0,125.7229,126.1028,125.7229,126.1028,4489.0
2017-03-24 15:40:00,136.19,136.26,136.16,136.17,4881.0,126.1955,126.2604,126.1677,126.177,4881.0
2017-03-24 15:45:00,136.17,136.18,135.82,135.94,8352.0,126.177,126.1862,125.8527,125.9638,8352.0
2017-03-24 15:50:00,135.92,136.14,135.87,136.08,9514.0,125.9453,126.1492,125.899,126.0936,9514.0
2017-03-24 15:55:00,136.07,136.09,135.89,135.99,26130.0,126.0843,126.1028,125.9175,126.0102,26130.0
2017-03-27 09:30:00,134.96,135.49,134.83,135.3,4430.0,125.0558,125.5469,124.9353,125.3708,4430.0
2017-03-27 09:35:00,135.39,135.39,134.96,135.2,1100.0,125.4542,125.4542,125.0558,125.2782,1100.0
2017-03-27 09:40:00,134.99,134.99,134.57,134.79,2507.0,125.0836,125.0836,124.6944,124.8982,2507.0
2017-03-27 09:45:00,134.74,134.9,134.64,134.78,2499.0,124.8519,125.0002,124.7592,124.889,2499.0
2017-03-27 09:50:00,134.84,135.01,134.84,135.01,1169.0,124.9446,125.1021,124.9446,125.1021,1169.0
2017-03-27 09:55:00,134.9,134.9,134.84,134.84,1140.0,125.0002,125.0002,124.9446,124.9446,1140.0
2017-03-27 10:00:00,134.86,134.86,134.69,134.69,831.0,124.9631,124.9631,124.8056,124.8056,831.0
2017-03-27 10:05:00,134.79,134.79,134.43,134.45,3378.0,124.8982,124.8982,124.5647,124.5832,3378.0
2017-03-27 10:10:00,134.51,134.51,134.28,134.33,1468.0,124.6388,124.6388,124.4257,124.472,1468.0
2017-03-27 10:15:00,134.49,134.49,134.15,134.22,2400.0,124.6203,124.6203,124.3052,124.3701,2400.0
2017-03-27 10:20:00,134.09,134.2,134.04,134.16,7500.0,124.2496,124.3515,124.2033,124.3145,7500.0
2017-03-27 10:25:00,134.19,134.24,134.17,134.22,1875.0,124.3423,124.3886,124.3237,124.3701,1875.0
2017-03-27 10:30:00,134.26,134.26,134.16,134.16,2779.0,124.4071,124.4071,124.3145,124.3145,2779.0
2017-03-27 10:35:00,134.19,134.27,134.14,134.17,6751.0,124.3423,124.4164,124.2959,124.3237,6751.0
2017-03-27 10:40:00,134.16,134.3,134.14,134.3,4684.0,124.3145,124.4442,124.2959,124.4442,4684.0
2017-03-27 10:45:00,134.25,134.34,134.2,134.23,5375.0,124.3979,124.4813,124.3515,124.3793,5375.0
2017-03-27 10:50:00,134.19,134.28,134.19,134.28,3300.0,124.3423,124.4257,124.3423,124.4257,3300.0
2017-03-27 10:55:00,134.32,134.34,134.29,134.33,500.0,124.4627,124.4813,124.4349,124.472,500.0
2017-03-27 11:00:00,134.42,134.62,134.42,134.62,3242.0,124.5554,124.7407,124.5554,124.7407,3242.0
2017-03-27 11:05:00,134.64,134.67,134.45,134.45,4310.0,124.7592,124.787,124.5832,124.5832,4310.0
2017-03-27 11:10:00,134.5,134.55,134.5,134.54,805.0,124.6295,124.6759,124.6295,124.6666,805.0
2017-03-27 11:15:00,134.52,134.56,134.51,134.53,1700.0,124.6481,124.6851,124.6388,124.6573,1700.0
2017-03-27 11:20:00,134.51,134.59,134.51,134.59,200.0,124.6388,124.7129,124.6388,124.7129,200.0
2017-03-27 11:25:00,134.61,134.7,134.59,134.66,1100.0,124.7315,124.8148,124.7129,124.7778,1100.0
2017-03-27 11:30:00,134.66,134.96,134.66,134.87,2700.0,124.7778,125.0558,124.7778,124.9724,2700.0
2017-03-27 11:35:00,134.91,135.03,134.91,135.03,2400.0,125.0094,125.1206,125.0094,125.1206,2400.0
2017-03-27 11:40:00,135.08,135.16,135.0,135.16,4100.0,125.167,125.2411,125.0928,125.2411,4100.0
2017-03-27 11:45:00,135.1,135.13,135.09,135.09,1700.0,125.1855,125.2133,125.1762,125.1762,1700.0
2017-03-27 11:50:00,135.08,135.1,134.97,135.0,2600.0,125.167,125.1855,125.065,125.0928,2600.0
2017-03-27 11:55:00,135.05,135.09,135.01,135.07,1250.0,125.1392,125.1762,125.1021,125.1577,1250.0
2017-03-27 12:00:00,135.12,135.17,135.04,135.16,3270.0,125.204,125.2504,125.1299,125.2411,3270.0
2017-03-27 12:05:00,135.25,135.28,135.24,135.24,1847.0,125.3245,125.3523,125.3152,125.3152,1847.0
2017-03-27 12:10:00,135.31,135.4,135.31,135.37,3025.0,125.3801,125.4635,125.3801,125.4357,3025.0
2017-03-27 12:15:00,135.33,135.53,135.31,135.53,8350.0,125.3986,125.5839,125.3801,125.5839,8350.0
2017-03-27 12:20:00,135.48,135.56,135.48,135.55,500.0,125.5376,125.6117,125.5376,125.6025,500.0
2017-03-27 12:25:00,135.61,135.63,135.57,135.62,1000.0,125.6581,125.6766,125.621,125.6673,1000.0
2017-03-27 12:30:00,135.62,135.65,135.62,135.62,2300.0,125.6673,125.6951,125.6673,125.6673,2300.0
2017-03-27 12:35:00,135.64,135.69,135.59,135.59,3875.0,125.6859,125.7322,125.6395,125.6395,3875.0
2017-03-27 12:40:00,135.62,135.64,135.58,135.61,1600.0,125.6673,125.6859,125.6303,125.6581,1600.0
2017-03-27 12:45:00,135.6,135.62,135.53,135.59,3165.0,125.6488,125.6673,125.5839,125.6395,3165.0
2017-03-27 12:50:00,135.66,135.8,135.66,135.8,1800.0,125.7044,125.8341,125.7044,125.8341,1800.0
2017-03-27 12:55:00,135.77,135.88,135.7,135.88,1900.0,125.8063,125.9083,125.7415,125.9083,1900.0
2017-03-27 13:00:00,135.88,135.98,135.84,135.98,2000.0,125.9083,126.0009,125.8712,126.0009,2000.0
2017-03-27 13:05:00,135.98,135.98,135.9,135.98,2667.0,126.0009,126.0009,125.9268,126.0009,2667.0
2017-03-27 13:10:00,135.95,136.03,135.86,136.01,8802.0,125.9731,126.0472,125.8897,126.0287,8802.0
2017-03-27 13:15:00,136.0,136.06,135.99,136.02,1701.0,126.0194,126.075,126.0102,126.038,1701.0
2017-03-27 13:20:00,136.06,136.2,136.06,136.07,5523.0,126.075,126.2048,126.075,126.0843,5523.0
2017-03-27 13:25:00,136.08,136.08,135.94,135.98,2086.0,126.0936,126.0936,125.9638,126.0009,2086.0
2017-03-27 13:30:00,135.97,136.04,135.94,135.94,900.0,125.9916,126.0565,125.9638,125.9638,900.0
2017-03-27 13:35:00,135.94,135.94,135.69,135.77,2414.0,125.9638,125.9638,125.7322,125.8063,2414.0
2017-03-27 13:40:00,135.78,135.78,135.66,135.7,1600.0,125.8156,125.8156,125.7044,125.7415,1600.0
2017-03-27 13:45:00,135.65,135.69,135.61,135.68,1721.0,125.6951,125.7322,125.6581,125.7229,1721.0
2017-03-27 13:50:00,135.63,135.65,135.59,135.65,1000.0,125.6766,125.6951,125.6395,125.6951,1000.0
2017-03-27 13:55:00,135.73,135.73,135.61,135.68,3133.0,125.7693,125.7693,125.6581,125.7229,3133.0
2017-03-27 14:00:00,135.68,135.74,135.68,135.74,1597.0,125.7229,125.7785,125.7229,125.7785,1597.0
2017-03-27 14:05:00,135.71,135.75,135.7,135.7,1301.0,125.7507,125.7878,125.7415,125.7415,1301.0
2017-03-27 14:10:00,135.62,135.62,135.56,135.57,672.0,125.6673,125.6673,125.6117,125.621,672.0
2017-03-27 14:15:00,135.62,135.63,135.46,135.46,1902.0,125.6673,125.6766,125.5191,125.5191,1902.0
2017-03-27 14:20:00,135.51,135.55,135.45,135.55,1644.0,125.5654,125.6025,125.5098,125.6025,1644.0
2017-03-27 14:25:00,135.57,135.64,135.54,135.64,3004.0,125.621,125.6859,125.5932,125.6859,3004.0
2017-03-27 14:30:00,135.64,135.76,135.64,135.71,1295.0,125.6859,125.7971,125.6859,125.7507,1295.0
2017-03-27 14:35:00,135.69,135.69,135.67,135.68,500.0,125.7322,125.7322,125.7137,125.7229,500.0
2017-03-27 14:40:00,135.64,135.67,135.62,135.62,1400.0,125.6859,125.7137,125.6673,125.6673,1400.0
2017-03-27 14:45:00,135.65,135.78,135.64,135.77,759.0,125.6951,125.8156,125.6859,125.8063,759.0
2017-03-27 14:50:00,135.77,135.77,135.68,135.68,1026.0,125.8063,125.8063,125.7229,125.7229,1026.0
2017-03-27 14:55:00,135.69,135.76,135.68,135.76,1850.0,125.7322,125.7971,125.7229,125.7971,1850.0
2017-03-27 15:00:00,135.8,135.9,135.8,135.9,700.0,125.8341,125.9268,125.8341,125.9268,700.0
2017-03-27 15:05:00,135.94,135.94,135.78,135.83,2389.0,125.9638,125.9638,125.8156,125.8619,2389.0
2017-03-27 15:10:00,135.84,135.89,135.79,135.89,1700.0,125.8712,125.9175,125.8249,125.9175,1700.0
2017-03-27 15:15:00,135.91,135.91,135.83,135.86,1801.0,125.936,125.936,125.8619,125.8897,1801.0
2017-03-27 15:20:00,135.87,135.88,135.71,135.71,2400.0,125.899,125.9083,125.7507,125.7507,2400.0
2017-03-27 15:25:00,135.75,135.84,135.73,135.77,2498.0,125.7878,125.8712,125.7693,125.8063,2498.0
2017-03-27 15:30:00,135.8,135.82,135.74,135.77,2514.0,125.8341,125.8527,125.7785,125.8063,2514.0
2017-03-27 15:35:00,135.8,135.8,135.74,135.75,2890.0,125.8341,125.8341,125.7785,125.7878,2890.0
2017-03-27 15:40:00,135.73,135.83,135.73,135.76,9139.0,125.7693,125.8619,125.7693,125.7971,9139.0
2017-03-27 15:45:00,135.75,135.78,135.62,135.62,11086.0,125.7878,125.8156,125.6673,125.6673,11086.0
2017-03-27 15:50:00,135.61,135.66,135.55,135.59,7206.0,125.6581,125.7044,125.6025,125.6395,7206.0
2017-03-27 15:55:00,135.6,135.61,135.51,135.56,19227.0,125.6488,125.6581,125.5654,125.6117,19227.0
2017-03-28 09:30:00,135.3,135.3,135.3,135.3,2706.0,125.3708,125.3708,125.3708,125.3708,2706.0
2017-03-28 09:35:00,135.41,135.8,135.41,135.8,1000.0,125.4727,125.8341,125.4727,125.8341,1000.0
2017-03-28 09:40:00,135.76,135.76,135.61,135.62,1200.0,125.7971,125.7971,125.6581,125.6673,1200.0
2017-03-28 09:45:00,135.5,135.5,135.19,135.21,1800.0,125.5561,125.5561,125.2689,125.2874,1800.0
2017-03-28 09:50:00,135.25,135.27,135.24,135.27,629.0,125.3245,125.343,125.3152,125.343,629.0
2017-03-28 09:55:00,135.29,135.29,135.06,135.06,300.0,125.3615,125.3615,125.1484,125.1484,300.0
2017-03-28 10:00:00,135.28,135.72,135.28,135.72,1200.0,125.3523,125.76,125.3523,125.76,1200.0
2017-03-28 10:05:00,135.71,135.71,135.54,135.54,1000.0,125.7507,125.7507,125.5932,125.5932,1000.0
2017-03-28 10:10:00,135.47,135.61,135.4,135.44,1360.0,125.5283,125.6581,125.4635,125.5005,1360.0
2017-03-28 10:15:00,135.36,135.4,135.21,135.21,6700.0,125.4264,125.4635,125.2874,125.2874,6700.0
2017-03-28 10:20:00,135.15,135.24,134.85,135.03,16198.0,125.2318,125.3152,124.9538,125.1206,16198.0
2017-03-28 10:25:00,135.0,135.15,134.91,135.15,2100.0,125.0928,125.2318,125.0094,125.2318,2100.0
2017-03-28 10:30:00,135.14,135.15,134.98,135.14,2000.0,125.2226,125.2318,125.0743,125.2226,2000.0
2017-03-28 10:35:00,135.17,135.28,135.15,135.28,1100.0,125.2504,125.3523,125.2318,125.3523,1100.0
2017-03-28 10:40:00,135.27,135.45,135.26,135.45,1306.0,125.343,125.5098,125.3337,125.5098,1306.0
2017-03-28 10:45:00,135.46,135.49,135.41,135.47,2580.0,125.5191,125.5469,125.4727,125.5283,2580.0
2017-03-28 10:50:00,135.48,135.49,135.36,135.38,2600.0,125.5376,125.5469,125.4264,125.4449,2600.0
2017-03-28 10:55:00,135.41,135.46,135.37,135.44,1675.0,125.4727,125.5191,125.4357,125.5005,1675.0
2017-03-28 11:00:00,135.37,135.46,135.35,135.37,2958.0,125.4357,125.5191,125.4171,125.4357,2958.0
2017-03-28 11:05:00,135.37,135.47,135.37,135.41,3330.0,125.4357,125.5283,125.4357,125.4727,3330.0
2017-03-28 11:10:00,135.41,135.52,135.4,135.45,4013.0,125.4727,125.5747,125.4635,125.5098,4013.0
2017-03-28 11:15:00,135.39,135.64,135.33,135.6,15782.0,125.4542,125.6859,125.3986,125.6488,15782.0
2017-03-28 11:20:00,135.64,135.67,135.48,135.49,2500.0,125.6859,125.7137,125.5376,125.5469,2500.0
2017-03-28 11:25:00,135.52,135.9,135.48,135.9,7100.0,125.5747,125.9268,125.5376,125.9268,7100.0
2017-03-28 11:30:00,135.92,135.97,135.85,135.9,9449.0,125.9453,125.9916,125.8805,125.9268,9449.0
2017-03-28 11:35:00,135.9,136.05,135.89,135.96,7251.0,125.9268,126.0658,125.9175,125.9824,7251.0
2017-03-28 11:40:00,135.91,136.02,135.91,135.94,1400.0,125.936,126.038,125.936,125.9638,1400.0
2017-03-28 11:45:00,135.95,136.19,135.95,136.19,1613.0,125.9731,126.1955,125.9731,126.1955,1613.0
2017-03-28 11:50:00,136.18,136.27,136.13,136.13,2400.0,126.1862,126.2696,126.1399,126.1399,2400.0
2017-03-28 11:55:00,136.17,136.18,136.12,136.13,1300.0,126.177,126.1862,126.1306,126.1399,1300.0
2017-03-28 12:00:00,136.1,136.2,136.05,136.2,2296.0,126.1121,126.2048,126.0658,126.2048,2296.0
2017-03-28 12:05:00,136.2,136.24,136.02,136.02,1788.0,126.2048,126.2418,126.038,126.038,1788.0
2017-03-28 12:10:00,136.02,136.09,136.01,136.09,2900.0,126.038,126.1028,126.0287,126.1028,2900.0
2017-03-28 12:15:00,136.08,136.09,135.98,136.09,3900.0,126.0936,126.1028,126.0009,126.1028,3900.0
2017-03-28 12:20:00,136.1,136.13,136.06,136.13,2000.0,126.1121,126.1399,126.075,126.1399,2000.0
2017-03-28 12:25:00,136.14,136.18,136.13,136.18,1100.0,126.1492,126.1862,126.1399,126.1862,1100.0
2017-03-28 12:30:00,136.15,136.15,136.04,136.07,1300.0,126.1584,126.1584,126.0565,126.0843,1300.0
2017-03-28 12:35:00,136.1,136.21,136.07,136.21,4051.0,126.1121,126.214,126.0843,126.214,4051.0
2017-03-28 12:40:00,136.19,136.23,136.12,136.23,1550.0,126.1955,126.2326,126.1306,126.2326,1550.0
2017-03-28 12:45:00,136.24,136.25,136.16,136.25,2790.0,126.2418,126.2511,126.1677,126.2511,2790.0
2017-03-28 12:50:00,136.21,136.25,136.13,136.14,2700.0,126.214,126.2511,126.1399,126.1492,2700.0
2017-03-28 12:55:00,136.13,136.22,136.1,136.2,3351.0,126.1399,126.2233,126.1121,126.2048,3351.0
2017-03-28 13:00:00,136.24,136.24,136.14,136.17,1740.0,126.2418,126.2418,126.1492,126.177,1740.0
2017-03-28 13:05:00,136.16,136.21,136.15,136.2,1280.0,126.1677,126.214,126.1584,126.2048,1280.0
2017-03-28 13:10:00,136.22,136.28,136.17,136.19,2635.0,126.2233,126.2789,126.177,126.1955,2635.0
2017-03-28 13:15:00,136.22,136.28,136.16,136.26,4750.0,126.2233,126.2789,126.1677,126.2604,4750.0
2017-03-28 13:20:00,136.24,136.24,136.2,136.22,707.0,126.2418,126.2418,126.2048,126.2233,707.0
2017-03-28 13:25:00,136.27,136.36,136.25,136.35,3728.0,126.2696,126.353,126.2511,126.3438,3728.0
2017-03-28 13:30:00,136.28,136.29,136.22,136.25,600.0,126.2789,126.2882,126.2233,126.2511,600.0
2017-03-28 13:35:00,136.25,136.25,136.22,136.22,500.0,126.2511,126.2511,126.2233,126.2233,500.0
2017-03-28 13:40:00,136.23,136.27,136.2,136.27,3100.0,126.2326,126.2696,126.2048,126.2696,3100.0
2017-03-28 13:45:00,136.27,136.33,136.27,136.31,1400.0,126.2696,126.3252,126.2696,126.3067,1400.0
2017-03-28 13:50:00,136.3,136.34,136.28,136.34,631.0,126.2974,126.3345,126.2789,126.3345,631.0
2017-03-28 13:55:00,136.34,136.43,136.34,136.43,1576.0,126.3345,126.4179,126.3345,126.4179,1576.0
2017-03-28 14:00:00,136.42,136.44,136.39,136.39,1065.0,126.4086,126.4272,126.3808,126.3808,1065.0
2017-03-28 14:05:00,136.41,136.46,136.37,136.46,4350.0,126.3994,126.4457,126.3623,126.4457,4350.0
2017-03-28 14:10:00,136.47,136.62,136.42,136.6,4548.0,126.455,126.5939,126.4086,126.5754,4548.0
2017-03-28 14:15:00,136.62,136.62,136.57,136.62,800.0,126.5939,126.5939,126.5476,126.5939,800.0
2017-03-28 14:20:00,136.62,136.76,136.62,136.7,4900.0,126.5939,126.7237,126.5939,126.6681,4900.0
2017-03-28 14:25:00,136.72,136.77,136.72,136.74,973.0,126.6866,126.7329,126.6866,126.7051,973.0
2017-03-28 14:30:00,136.7,136.73,136.63,136.67,8692.0,126.6681,126.6959,126.6032,126.6403,8692.0
2017-03-28 14:35:00,136.65,136.71,136.64,136.71,2291.0,126.6217,126.6773,126.6125,126.6773,2291.0
2017-03-28 14:40:00,136.69,136.83,136.68,136.78,12496.0,126.6588,126.7885,126.6495,126.7422,12496.0
2017-03-28 14:45:00,136.8,136.8,136.68,136.76,6500.0,126.7607,126.7607,126.6495,126.7237,6500.0
2017-03-28 14:50:00,136.76,136.89,136.74,136.77,7580.0,126.7237,126.8441,126.7051,126.7329,7580.0
2017-03-28 14:55:00,136.74,136.78,136.66,136.66,3115.0,126.7051,126.7422,126.631,126.631,3115.0
2017-03-28 15:00:00,136.69,136.83,136.69,136.78,4490.0,126.6588,126.7885,126.6588,126.7422,4490.0
2017-03-28 15:05:00,136.76,136.76,136.61,136.67,1876.0,126.7237,126.7237,126.5847,126.6403,1876.0
2017-03-28 15:10:00,136.65,136.68,136.63,136.65,1700.0,126.6217,126.6495,126.6032,126.6217,1700.0
2017-03-28 15:15:00,136.62,136.65,136.48,136.48,3740.0,126.5939,126.6217,126.4642,126.4642,3740.0
2017-03-28 15:20:00,136.43,136.5,136.4,136.44,3927.0,126.4179,126.4828,126.3901,126.4272,3927.0
2017-03-28 15:25:00,136.41,136.51,136.37,136.5,2101.0,126.3994,126.492,126.3623,126.4828,2101.0
2017-03-28 15:30:00,136.52,136.54,136.42,136.5,3727.0,126.5013,126.5198,126.4086,126.4828,3727.0
2017-03-28 15:35:00,136.52,136.52,136.44,136.49,4589.0,126.5013,126.5013,126.4272,126.4735,4589.0
2017-03-28 15:40:00,136.47,136.55,136.46,136.5,5297.0,126.455,126.5291,126.4457,126.4828,5297.0
2017-03-28 15:45:00,136.49,136.49,136.37,136.39,7971.0,126.4735,126.4735,126.3623,126.3808,7971.0
2017-03-28 15:50:00,136.37,136.45,136.33,136.36,11695.0,126.3623,126.4364,126.3252,126.353,11695.0
2017-03-28 15:55:00,136.38,136.44,136.25,136.27,20453.0,126.3716,126.4272,126.2511,126.2696,20453.0
2017-03-29 09:30:00,135.76,136.14,135.44,135.45,5190.0,125.7971,126.1492,125.5005,125.5098,5190.0
2017-03-29 09:35:00,135.48,135.65,135.27,135.46,21815.0,125.5376,125.6951,125.343,125.5191,21815.0
2017-03-29 09:40:00,135.53,135.57,135.03,135.3,11533.0,125.5839,125.621,125.1206,125.3708,11533.0
2017-03-29 09:45:00,135.25,135.51,134.93,134.93,6729.0,125.3245,125.5654,125.028,125.028,6729.0
2017-03-29 09:50:00,134.93,135.26,134.93,135.0,15342.0,125.028,125.3337,125.028,125.0928,15342.0
2017-03-29 09:55:00,134.99,135.17,134.95,135.15,12755.0,125.0836,125.2504,125.0465,125.2318,12755.0
2017-03-29 10:00:00,135.18,135.29,135.01,135.18,9267.0,125.2596,125.3615,125.1021,125.2596,9267.0
2017-03-29 10:05:00,135.22,135.25,135.02,135.06,2170.0,125.2967,125.3245,125.1114,125.1484,2170.0
2017-03-29 10:10:00,135.02,135.11,134.97,135.0,10100.0,125.1114,125.1948,125.065,125.0928,10100.0
2017-03-29 10:15:00,134.98,135.05,134.95,135.0,7872.0,125.0743,125.1392,125.0465,125.0928,7872.0
2017-03-29 10:20:00,134.99,135.05,134.81,134.81,10400.0,125.0836,125.1392,124.9168,124.9168,10400.0
2017-03-29 10:25:00,134.81,134.99,134.79,134.99,10657.0,124.9168,125.0836,124.8982,125.0836,10657.0
2017-03-29 10:30:00,135.0,135.14,134.94,134.96,9857.0,125.0928,125.2226,125.0372,125.0558,9857.0
2017-03-29 10:35:00,135.01,135.06,134.67,134.73,12915.0,125.1021,125.1484,124.787,124.8426,12915.0
2017-03-29 10:40:00,134.77,134.93,134.7,134.87,15873.0,124.8797,125.028,124.8148,124.9724,15873.0
2017-03-29 10:45:00,134.88,135.13,134.86,135.0,10400.0,124.9816,125.2133,124.9631,125.0928,10400.0
2017-03-29 10:50:00,135.03,135.03,134.78,134.78,5600.0,125.1206,125.1206,124.889,124.889,5600.0
2017-03-29 10:55:00,134.79,134.94,134.77,134.9,7278.0,124.8982,125.0372,124.8797,125.0002,7278.0
2017-03-29 11:00:00,134.9,135.15,134.88,134.98,10674.0,125.0002,125.2318,124.9816,125.0743,10674.0
2017-03-29 11:05:00,134.99,135.05,134.95,135.02,6500.0,125.0836,125.1392,125.0465,125.1114,6500.0
2017-03-29 11:10:00,135.03,135.09,135.02,135.05,11135.0,125.1206,125.1762,125.1114,125.1392,11135.0
2017-03-29 11:15:00,135.09,135.19,135.08,135.1,6100.0,125.1762,125.2689,125.167,125.1855,6100.0
2017-03-29 11:20:00,135.13,135.26,135.12,135.25,6601.0,125.2133,125.3337,125.204,125.3245,6601.0
2017-03-29 11:25:00,135.23,135.24,135.09,135.09,5115.0,125.306,125.3152,125.1762,125.1762,5115.0
2017-03-29 11:30:00,135.11,135.12,134.99,135.05,9491.0,125.1948,125.204,125.0836,125.1392,9491.0
2017-03-29 11:35:00,135.04,135.05,134.87,134.92,10110.0,125.1299,125.1392,124.9724,125.0187,10110.0
2017-03-29 11:40:00,134.89,135.04,134.88,134.93,9538.0,124.9909,125.1299,124.9816,125.028,9538.0
2017-03-29 11:45:00,134.94,135.08,134.91,135.06,9100.0,125.0372,125.167,125.0094,125.1484,9100.0
2017-03-29 11:50:00,135.06,135.2,135.02,135.13,7400.0,125.1484,125.2782,125.1114,125.2133,7400.0
2017-03-29 11:55:00,135.14,135.3,135.07,135.3,5900.0,125.2226,125.3708,125.1577,125.3708,5900.0
2017-03-29 12:00:00,135.3,135.45,135.3,135.45,3600.0,125.3708,125.5098,125.3708,125.5098,3600.0
2017-03-29 12:05:00,135.45,135.55,135.43,135.49,8142.0,125.5098,125.6025,125.4913,125.5469,8142.0
2017-03-29 12:10:00,135.49,135.55,135.49,135.52,4333.0,125.5469,125.6025,125.5469,125.5747,4333.0
2017-03-29 12:15:00,135.52,135.54,135.47,135.5,5865.0,125.5747,125.5932,125.5283,125.5561,5865.0
2017-03-29 12:20:00,135.47,135.51,135.44,135.46,3458.0,125.5283,125.5654,125.5005,125.5191,3458.0
2017-03-29 12:25:00,135.46,135.48,135.43,135.47,2400.0,125.5191,125.5376,125.4913,125.5283,2400.0
2017-03-29 12:30:00,135.44,135.44,135.38,135.4,3116.0,125.5005,125.5005,125.4449,125.4635,3116.0
2017-03-29 12:35:00,135.41,135.44,135.35,135.35,3650.0,125.4727,125.5005,125.4171,125.4171,3650.0
2017-03-29 12:40:00,135.34,135.37,135.3,135.34,2500.0,125.4079,125.4357,125.3708,125.4079,2500.0
2017-03-29 12:45:00,135.31,135.33,135.26,135.31,5000.0,125.3801,125.3986,125.3337,125.3801,5000.0
2017-03-29 12:50:00,135.31,135.36,135.31,135.34,1900.0,125.3801,125.4264,125.3801,125.4079,1900.0
2017-03-29 12:55:00,135.31,135.36,135.28,135.36,2300.0,125.3801,125.4264,125.3523,125.4264,2300.0
2017-03-29 13:00:00,135.34,135.39,135.34,135.35,13719.0,125.4079,125.4542,125.4079,125.4171,13719.0
2017-03-29 13:05:00,135.35,135.35,135.27,135.29,2600.0,125.4171,125.4171,125.343,125.3615,2600.0
2017-03-29 13:10:00,135.26,135.31,135.24,135.31,2200.0,125.3337,125.3801,125.3152,125.3801,2200.0
2017-03-29 13:15:00,135.26,135.29,135.2,135.23,2400.0,125.3337,125.3615,125.2782,125.306,2400.0
2017-03-29 13:20:00,135.25,135.26,135.19,135.19,2900.0,125.3245,125.3337,125.2689,125.2689,2900.0
2017-03-29 13:25:00,135.18,135.23,135.15,135.23,4515.0,125.2596,125.306,125.2318,125.306,4515.0
2017-03-29 13:30:00,135.22,135.26,135.19,135.2,15608.0,125.2967,125.3337,125.2689,125.2782,15608.0
2017-03-29 13:35:00,135.2,135.25,135.2,135.2,9176.0,125.2782,125.3245,125.2782,125.2782,9176.0
2017-03-29 13:40:00,135.2,135.2,135.07,135.12,3127.0,125.2782,125.2782,125.1577,125.204,3127.0
2017-03-29 13:45:00,135.13,135.13,135.0,135.02,4714.0,125.2133,125.2133,125.0928,125.1114,4714.0
2017-03-29 13:50:00,135.02,135.06,135.01,135.04,3727.0,125.1114,125.1484,125.1021,125.1299,3727.0
2017-03-29 13:55:00,135.07,135.09,135.01,135.02,5052.0,125.1577,125.1762,125.1021,125.1114,5052.0
2017-03-29 14:00:00,135.07,135.07,135.0,135.03,2910.0,125.1577,125.1577,125.0928,125.1206,2910.0
2017-03-29 14:05:00,135.05,135.18,135.05,135.18,2100.0,125.1392,125.2596,125.1392,125.2596,2100.0
2017-03-29 14:10:00,135.19,135.2,135.15,135.2,4678.0,125.2689,125.2782,125.2318,125.2782,4678.0
2017-03-29 14:15:00,135.2,135.24,135.2,135.24,1700.0,125.2782,125.3152,125.2782,125.3152,1700.0
2017-03-29 14:20:00,135.25,135.36,135.25,135.36,3326.0,125.3245,125.4264,125.3245,125.4264,3326.0
2017-03-29 14:25:00,135.37,135.46,135.37,135.46,1300.0,125.4357,125.5191,125.4357,125.5191,1300.0
2017-03-29 14:30:00,135.46,135.46,135.4,135.42,4180.0,125.5191,125.5191,125.4635,125.482,4180.0
2017-03-29 14:35:00,135.42,135.44,135.39,135.4,2801.0,125.482,125.5005,125.4542,125.4635,2801.0
2017-03-29 14:40:00,135.43,135.48,135.43,135.46,2147.0,125.4913,125.5376,125.4913,125.5191,2147.0
2017-03-29 14:45:00,135.47,135.52,135.45,135.45,3122.0,125.5283,125.5747,125.5098,125.5098,3122.0
2017-03-29 14:50:00,135.44,135.48,135.44,135.48,1300.0,125.5005,125.5376,125.5005,125.5376,1300.0
2017-03-29 14:55:00,135.49,135.54,135.47,135.51,4212.0,125.5469,125.5932,125.5283,125.5654,4212.0
2017-03-29 15:00:00,135.5,135.55,135.48,135.53,1607.0,125.5561,125.6025,125.5376,125.5839,1607.0
2017-03-29 15:05:00,135.54,135.57,135.52,135.56,3762.0,125.5932,125.621,125.5747,125.6117,3762.0
2017-03-29 15:10:00,135.58,135.58,135.48,135.49,3307.0,125.6303,125.6303,125.5376,125.5469,3307.0
2017-03-29 15:15:00,135.49,135.56,135.45,135.56,1609.0,125.5469,125.6117,125.5098,125.6117,1609.0
2017-03-29 15:20:00,135.56,135.63,135.56,135.6,5750.0,125.6117,125.6766,125.6117,125.6488,5750.0
2017-03-29 15:25:00,135.6,135.6,135.55,135.55,3495.0,125.6488,125.6488,125.6025,125.6025,3495.0
2017-03-29 15:30:00,135.54,135.6,135.53,135.6,4007.0,125.5932,125.6488,125.5839,125.6488,4007.0
2017-03-29 15:35:00,135.62,135.7,135.62,135.7,4534.0,125.6673,125.7415,125.6673,125.7415,4534.0
2017-03-29 15:40:00,135.71,135.72,135.67,135.69,4446.0,125.7507,125.76,125.7137,125.7322,4446.0
2017-03-29 15:45:00,135.66,135.66,135.6,135.63,8750.0,125.7044,125.7044,125.6488,125.6766,8750.0
2017-03-29 15:50:00,135.62,135.65,135.59,135.63,16363.0,125.6673,125.6951,125.6395,125.6766,16363.0
2017-03-29 15:55:00,135.62,135.68,135.54,135.67,31831.0,125.6673,125.7229,125.5932,125.7137,31831.0
2017-03-30 09:30:00,135.94,135.94,135.24,135.24,5247.0,125.9638,125.9638,125.3152,125.3152,5247.0
2017-03-30 09:35:00,135.84,135.94,135.64,135.78,725.0,125.8712,125.9638,125.6859,125.8156,725.0
2017-03-30 09:40:00,135.71,135.78,135.54,135.59,2300.0,125.7507,125.8156,125.5932,125.6395,2300.0
2017-03-30 09:45:00,135.63,135.85,135.43,135.43,5415.0,125.6766,125.8805,125.4913,125.4913,5415.0
2017-03-30 09:50:00,135.46,135.57,135.24,135.38,12450.0,125.5191,125.621,125.3152,125.4449,12450.0
2017-03-30 09:55:00,135.47,135.7,135.4,135.6,12412.0,125.5283,125.7415,125.4635,125.6488,12412.0
2017-03-30 10:00:00,135.62,135.83,135.58,135.83,11500.0,125.6673,125.8619,125.6303,125.8619,11500.0
2017-03-30 10:05:00,135.8,135.8,135.7,135.7,9200.0,125.8341,125.8341,125.7415,125.7415,9200.0
2017-03-30 10:10:00,135.75,135.8,135.75,135.8,709.0,125.7878,125.8341,125.7878,125.8341,709.0
2017-03-30 10:15:00,135.8,135.88,135.77,135.84,2400.0,125.8341,125.9083,125.8063,125.8712,2400.0
2017-03-30 10:20:00,135.86,135.86,135.74,135.84,600.0,125.8897,125.8897,125.7785,125.8712,600.0
2017-03-30 10:25:00,135.81,135.85,135.81,135.85,200.0,125.8434,125.8805,125.8434,125.8805,200.0
2017-03-30 10:30:00,135.76,135.88,135.76,135.84,2993.0,125.7971,125.9083,125.7971,125.8712,2993.0
2017-03-30 10:35:00,135.89,135.96,135.83,135.85,5150.0,125.9175,125.9824,125.8619,125.8805,5150.0
2017-03-30 10:40:00,135.84,135.9,135.82,135.87,1400.0,125.8712,125.9268,125.8527,125.899,1400.0
2017-03-30 10:45:00,135.83,135.83,135.77,135.78,1000.0,125.8619,125.8619,125.8063,125.8156,1000.0
2017-03-30 10:50:00,135.77,135.82,135.74,135.82,3590.0,125.8063,125.8527,125.7785,125.8527,3590.0
2017-03-30 10:55:00,135.81,135.84,135.58,135.58,7100.0,125.8434,125.8712,125.6303,125.6303,7100.0
2017-03-30 11:00:00,135.57,135.84,135.57,135.84,14258.0,125.621,125.8712,125.621,125.8712,14258.0
2017-03-30 11:05:00,135.85,135.88,135.81,135.85,6575.0,125.8805,125.9083,125.8434,125.8805,6575.0
2017-03-30 11:10:00,135.87,136.06,135.84,136.06,21401.0,125.899,126.075,125.8712,126.075,21401.0
2017-03-30 11:15:00,136.06,136.26,136.06,136.19,6937.0,126.075,126.2604,126.075,126.1955,6937.0
2017-03-30 11:20:00,136.19,136.2,136.18,136.2,1000.0,126.1955,126.2048,126.1862,126.2048,1000.0
2017-03-30 11:25:00,136.2,136.29,136.18,136.25,6863.0,126.2048,126.2882,126.1862,126.2511,6863.0
2017-03-30 11:30:00,136.25,136.4,136.2,136.23,4853.0,126.2511,126.3901,126.2048,126.2326,4853.0
2017-03-30 11:35:00,136.24,136.24,136.15,136.15,1297.0,126.2418,126.2418,126.1584,126.1584,1297.0
2017-03-30 11:40:00,136.23,136.24,136.09,136.09,1004.0,126.2326,126.2418,126.1028,126.1028,1004.0
2017-03-30 11:45:00,136.15,136.15,136.07,136.07,600.0,126.1584,126.1584,126.0843,126.0843,600.0
2017-03-30 11:50:00,136.06,136.12,136.05,136.05,1222.0,126.075,126.1306,126.0658,126.0658,1222.0
2017-03-30 11:55:00,136.05,136.11,136.01,136.11,700.0,126.0658,126.1214,126.0287,126.1214,700.0
2017-03-30 12:00:00,136.13,136.18,136.1,136.1,1621.0,126.1399,126.1862,126.1121,126.1121,1621.0
2017-03-30 12:05:00,136.13,136.2,136.13,136.17,800.0,126.1399,126.2048,126.1399,126.177,800.0
2017-03-30 12:10:00,136.16,136.16,136.06,136.06,974.0,126.1677,126.1677,126.075,126.075,974.0
2017-03-30 12:15:00,136.13,136.25,136.13,136.22,1400.0,126.1399,126.2511,126.1399,126.2233,1400.0
2017-03-30 12:20:00,136.23,136.26,136.12,136.12,1100.0,126.2326,126.2604,126.1306,126.1306,1100.0
2017-03-30 12:25:00,136.15,136.19,136.12,136.17,2691.0,126.1584,126.1955,126.1306,126.177,2691.0
2017-03-30 12:30:00,136.15,136.15,136.01,136.01,800.0,126.1584,126.1584,126.0287,126.0287,800.0
2017-03-30 12:35:00,136.01,136.01,135.91,135.91,1100.0,126.0287,126.0287,125.936,125.936,1100.0
2017-03-30 12:40:00,135.83,135.88,135.83,135.84,1900.0,125.8619,125.9083,125.8619,125.8712,1900.0
2017-03-30 12:45:00,135.79,135.86,135.78,135.82,3084.0,125.8249,125.8897,125.8156,125.8527,3084.0
2017-03-30 12:50:00,135.78,135.79,135.72,135.72,58000.0,125.8156,125.8249,125.76,125.76,58000.0
2017-03-30 12:55:00,135.76,135.81,135.72,135.8,1182.0,125.7971,125.8434,125.76,125.8341,1182.0
2017-03-30 13:00:00,135.83,135.9,135.82,135.86,2653.0,125.8619,125.9268,125.8527,125.8897,2653.0
2017-03-30 13:05:00,135.86,135.92,135.84,135.84,2100.0,125.8897,125.9453,125.8712,125.8712,2100.0
2017-03-30 13:10:00,135.86,135.92,135.86,135.91,1271.0,125.8897,125.9453,125.8897,125.936,1271.0
2017-03-30 13:15:00,135.86,135.92,135.85,135.92,400.0,125.8897,125.9453,125.8805,125.9453,400.0
2017-03-30 13:20:00,135.91,135.93,135.86,135.92,2203.0,125.936,125.9546,125.8897,125.9453,2203.0
2017-03-30 13:25:00,135.9,135.91,135.9,135.91,200.0,125.9268,125.936,125.9268,125.936,200.0
2017-03-30 13:30:00,135.89,135.9,135.85,135.9,900.0,125.9175,125.9268,125.8805,125.9268,900.0
2017-03-30 13:35:00,135.93,135.94,135.9,135.94,1100.0,125.9546,125.9638,125.9268,125.9638,1100.0
2017-03-30 13:40:00,135.94,135.94,135.87,135.87,1000.0,125.9638,125.9638,125.899,125.899,1000.0
2017-03-30 13:45:00,135.92,136.0,135.92,135.99,1831.0,125.9453,126.0194,125.9453,126.0102,1831.0
2017-03-30 13:50:00,136.02,136.03,136.02,136.03,300.0,126.038,126.0472,126.038,126.0472,300.0
2017-03-30 13:55:00,136.01,136.07,136.01,136.06,29000.0,126.0287,126.0843,126.0287,126.075,29000.0
2017-03-30 14:00:00,136.06,136.15,136.06,136.15,1777.0,126.075,126.1584,126.075,126.1584,1777.0
2017-03-30 14:05:00,136.17,136.17,136.03,136.08,1741.0,126.177,126.177,126.0472,126.0936,1741.0
2017-03-30 14:10:00,136.08,136.08,136.08,136.08,0.0,126.0936,126.0936,126.0936,126.0936,0.0
2017-03-30 14:15:00,136.13,136.14,135.99,135.99,78712.0,126.1399,126.1492,126.0102,126.0102,78712.0
2017-03-30 14:20:00,135.97,136.01,135.88,135.88,5001.0,125.9916,126.0287,125.9083,125.9083,5001.0
2017-03-30 14:25:00,135.96,136.07,135.96,136.07,6331.0,125.9824,126.0843,125.9824,126.0843,6331.0
2017-03-30 14:30:00,136.13,136.2,136.13,136.16,3048.0,126.1399,126.2048,126.1399,126.1677,3048.0
2017-03-30 14:35:00,136.15,136.15,136.15,136.15,200.0,126.1584,126.1584,126.1584,126.1584,200.0
2017-03-30 14:40:00,136.13,136.18,136.12,136.18,22628.0,126.1399,126.1862,126.1306,126.1862,22628.0
2017-03-30 14:45:00,136.13,136.15,135.92,135.96,74936.0,126.1399,126.1584,125.9453,125.9824,74936.0
2017-03-30 14:50:00,135.97,136.08,135.97,136.02,15601.0,125.9916,126.0936,125.9916,126.038,15601.0
2017-03-30 14:55:00,136.03,136.16,136.03,136.16,2701.0,126.0472,126.1677,126.0472,126.1677,2701.0
2017-03-30 15:00:00,136.17,136.26,136.17,136.26,1800.0,126.177,126.2604,126.177,126.2604,1800.0
2017-03-30 15:05:00,136.28,136.32,136.25,136.3,11700.0,126.2789,126.316,126.2511,126.2974,11700.0
2017-03-30 15:10:00,136.3,136.46,136.29,136.46,4234.0,126.2974,126.4457,126.2882,126.4457,4234.0
2017-03-30 15:15:00,136.43,136.46,136.28,136.29,17968.0,126.4179,126.4457,126.2789,126.2882,17968.0
2017-03-30 15:20:00,136.29,136.31,136.17,136.3,115836.0,126.2882,126.3067,126.177,126.2974,115836.0
2017-03-30 15:25:00,136.33,136.49,136.33,136.49,9705.0,126.3252,126.4735,126.3252,126.4735,9705.0
2017-03-30 15:30:00,136.43,136.52,136.4,136.52,19100.0,126.4179,126.5013,126.3901,126.5013,19100.0
2017-03-30 15:35:00,136.53,136.54,136.43,136.51,6084.0,126.5105,126.5198,126.4179,126.492,6084.0
2017-03-30 15:40:00,136.51,136.59,136.48,136.59,157752.0,126.492,126.5661,126.4642,126.5661,157752.0
2017-03-30 15:45:00,136.58,136.59,136.45,136.52,22220.0,126.5569,126.5661,126.4364,126.5013,22220.0
2017-03-30 15:50:00,136.53,136.53,136.47,136.49,8975.0,126.5105,126.5105,126.455,126.4735,8975.0
2017-03-30 15:55:00,136.49,136.59,136.44,136.57,42777.0,126.4735,126.5661,126.4272,126.5476,42777.0
2017-03-31 09:30:00,136.22,136.6,135.76,135.78,3884.0,126.2233,126.5754,125.7971,125.8156,3884.0
2017-03-31 09:35:00,136.08,136.38,136.04,136.08,3507.0,126.0936,126.3716,126.0565,126.0936,3507.0
2017-03-31 09:40:00,136.26,136.4,136.16,136.4,1791.0,126.2604,126.3901,126.1677,126.3901,1791.0
2017-03-31 09:45:00,136.5,136.66,136.31,136.59,6829.0,126.4828,126.631,126.3067,126.5661,6829.0
2017-03-31 09:50:00,136.67,136.81,136.64,136.81,3042.0,126.6403,126.77,126.6125,126.77,3042.0
2017-03-31 09:55:00,136.91,136.91,136.78,136.85,2100.0,126.8627,126.8627,126.7422,126.8071,2100.0
2017-03-31 10:00:00,136.88,137.0,136.88,136.92,4061.0,126.8349,126.9461,126.8349,126.8719,4061.0
2017-03-31 10:05:00,136.85,136.99,136.85,136.99,1700.0,126.8071,126.9368,126.8071,126.9368,1700.0
2017-03-31 10:10:00,136.91,137.01,136.86,137.0,6041.0,126.8627,126.9553,126.8163,126.9461,6041.0
2017-03-31 10:15:00,137.01,137.04,137.01,137.03,601.0,126.9553,126.9831,126.9553,126.9739,601.0
2017-03-31 10:20:00,136.97,137.02,136.94,136.98,1350.0,126.9183,126.9646,126.8905,126.9275,1350.0
2017-03-31 10:25:00,136.96,136.96,136.75,136.76,1400.0,126.909,126.909,126.7144,126.7237,1400.0
2017-03-31 10:30:00,136.79,136.96,136.77,136.94,2213.0,126.7515,126.909,126.7329,126.8905,2213.0
2017-03-31 10:35:00,136.97,137.09,136.97,137.02,3200.0,126.9183,127.0295,126.9183,126.9646,3200.0
2017-03-31 10:40:00,136.98,137.0,136.94,136.97,3200.0,126.9275,126.9461,126.8905,126.9183,3200.0
2017-03-31 10:45:00,136.97,137.0,136.97,136.99,1000.0,126.9183,126.9461,126.9183,126.9368,1000.0
2017-03-31 10:50:00,136.97,137.04,136.92,137.04,6537.0,126.9183,126.9831,126.8719,126.9831,6537.0
2017-03-31 10:55:00,137.02,137.05,136.91,137.0,3396.0,126.9646,126.9924,126.8627,126.9461,3396.0
2017-03-31 11:00:00,137.0,137.01,136.94,137.01,1100.0,126.9461,126.9553,126.8905,126.9553,1100.0
2017-03-31 11:05:00,137.02,137.09,137.02,137.02,500.0,126.9646,127.0295,126.9646,126.9646,500.0
2017-03-31 11:10:00,137.1,137.14,137.08,137.08,1022.0,127.0387,127.0758,127.0202,127.0202,1022.0
2017-03-31 11:15:00,137.08,137.13,136.98,136.98,2500.0,127.0202,127.0665,126.9275,126.9275,2500.0
2017-03-31 11:20:00,136.98,137.07,136.95,137.06,2130.0,126.9275,127.0109,126.8997,127.0017,2130.0
2017-03-31 11:25:00,137.03,137.14,137.02,137.1,4405.0,126.9739,127.0758,126.9646,127.0387,4405.0
2017-03-31 11:30:00,137.1,137.11,137.05,137.1,2195.0,127.0387,127.048,126.9924,127.0387,2195.0
2017-03-31 11:35:00,137.06,137.24,137.06,137.24,1880.0,127.0017,127.1684,127.0017,127.1684,1880.0
2017-03-31 11:40:00,137.24,137.26,137.19,137.25,3016.0,127.1684,127.187,127.1221,127.1777,3016.0
2017-03-31 11:45:00,137.28,137.38,137.26,137.38,2500.0,127.2055,127.2982,127.187,127.2982,2500.0
2017-03-31 11:50:00,137.32,137.34,137.13,137.15,7100.0,127.2426,127.2611,127.0665,127.085,7100.0
2017-03-31 11:55:00,137.17,137.18,137.1,137.17,5743.0,127.1036,127.1128,127.0387,127.1036,5743.0
2017-03-31 12:00:00,137.18,137.26,137.08,137.16,9957.0,127.1128,127.187,127.0202,127.0943,9957.0
2017-03-31 12:05:00,137.18,137.21,137.14,137.21,4604.0,127.1128,127.1406,127.0758,127.1406,4604.0
2017-03-31 12:10:00,137.17,137.24,137.17,137.21,2900.0,127.1036,127.1684,127.1036,127.1406,2900.0
2017-03-31 12:15:00,137.26,137.29,137.22,137.26,1300.0,127.187,127.2148,127.1499,127.187,1300.0
2017-03-31 12:20:00,137.26,137.29,137.18,137.26,2122.0,127.187,127.2148,127.1128,127.187,2122.0
2017-03-31 12:25:00,137.22,137.23,137.18,137.19,900.0,127.1499,127.1592,127.1128,127.1221,900.0
2017-03-31 12:30:00,137.18,137.18,137.07,137.17,7848.0,127.1128,127.1128,127.0109,127.1036,7848.0
2017-03-31 12:35:00,137.15,137.16,137.03,137.03,2146.0,127.085,127.0943,126.9739,126.9739,2146.0
2017-03-31 12:40:00,137.0,137.18,136.98,137.12,3980.0,126.9461,127.1128,126.9275,127.0573,3980.0
2017-03-31 12:45:00,137.11,137.13,137.07,137.07,300.0,127.048,127.0665,127.0109,127.0109,300.0
2017-03-31 12:50:00,137.11,137.12,137.05,137.05,509.0,127.048,127.0573,126.9924,126.9924,509.0
2017-03-31 12:55:00,137.05,137.1,137.04,137.1,1568.0,126.9924,127.0387,126.9831,127.0387,1568.0
2017-03-31 13:00:00,137.11,137.11,136.99,136.99,2130.0,127.048,127.048,126.9368,126.9368,2130.0
2017-03-31 13:05:00,136.95,137.08,136.95,137.03,1894.0,126.8997,127.0202,126.8997,126.9739,1894.0
2017-03-31 13:10:00,137.05,137.05,137.05,137.05,100.0,126.9924,126.9924,126.9924,126.9924,100.0
2017-03-31 13:15:00,137.08,137.08,137.05,137.05,600.0,127.0202,127.0202,126.9924,126.9924,600.0
2017-03-31 13:20:00,137.09,137.12,137.08,137.1,300.0,127.0295,127.0573,127.0202,127.0387,300.0
2017-03-31 13:25:00,137.12,137.12,137.04,137.05,3482.0,127.0573,127.0573,126.9831,126.9924,3482.0
2017-03-31 13:30:00,137.06,137.09,137.01,137.01,907.0,127.0017,127.0295,126.9553,126.9553,907.0
2017-03-31 13:35:00,136.98,136.98,136.97,136.97,650.0,126.9275,126.9275,126.9183,126.9183,650.0
2017-03-31 13:40:00,136.89,136.89,136.89,136.89,100.0,126.8441,126.8441,126.8441,126.8441,100.0
2017-03-31 13:45:00,136.89,136.92,136.87,136.92,1449.0,126.8441,126.8719,126.8256,126.8719,1449.0
2017-03-31 13:50:00,136.87,136.87,136.8,136.8,2200.0,126.8256,126.8256,126.7607,126.7607,2200.0
2017-03-31 13:55:00,136.85,136.87,136.71,136.78,2157.0,126.8071,126.8256,126.6773,126.7422,2157.0
2017-03-31 14:00:00,136.78,136.8,136.74,136.74,2100.0,126.7422,126.7607,126.7051,126.7051,2100.0
2017-03-31 14:05:00,136.71,136.77,136.71,136.77,1100.0,126.6773,126.7329,126.6773,126.7329,1100.0
2017-03-31 14:10:00,136.75,136.76,136.53,136.56,4460.0,126.7144,126.7237,126.5105,126.5383,4460.0
2017-03-31 14:15:00,136.6,136.6,136.48,136.48,1803.0,126.5754,126.5754,126.4642,126.4642,1803.0
2017-03-31 14:20:00,136.49,136.54,136.49,136.53,1702.0,126.4735,126.5198,126.4735,126.5105,1702.0
2017-03-31 14:25:00,136.57,136.66,136.52,136.6,1415.0,126.5476,126.631,126.5013,126.5754,1415.0
2017-03-31 14:30:00,136.61,136.81,136.53,136.81,7128.0,126.5847,126.77,126.5105,126.77,7128.0
2017-03-31 14:35:00,136.79,136.79,136.71,136.76,2300.0,126.7515,126.7515,126.6773,126.7237,2300.0
2017-03-31 14:40:00,136.76,136.81,136.74,136.81,4437.0,126.7237,126.77,126.7051,126.77,4437.0
2017-03-31 14:45:00,136.81,136.84,136.76,136.84,3538.0,126.77,126.7978,126.7237,126.7978,3538.0
2017-03-31 14:50:00,136.86,136.88,136.81,136.87,2021.0,126.8163,126.8349,126.77,126.8256,2021.0
2017-03-31 14:55:00,136.88,136.88,136.84,136.84,2924.0,126.8349,126.8349,126.7978,126.7978,2924.0
2017-03-31 15:00:00,136.82,136.85,136.75,136.78,7041.0,126.7793,126.8071,126.7144,126.7422,7041.0
2017-03-31 15:05:00,136.78,136.84,136.76,136.83,2820.0,126.7422,126.7978,126.7237,126.7885,2820.0
2017-03-31 15:10:00,136.8,136.8,136.75,136.76,6909.0,126.7607,126.7607,126.7144,126.7237,6909.0
2017-03-31 15:15:00,136.77,136.81,136.77,136.79,4149.0,126.7329,126.77,126.7329,126.7515,4149.0
2017-03-31 15:20:00,136.77,136.82,136.76,136.77,7148.0,126.7329,126.7793,126.7237,126.7329,7148.0
2017-03-31 15:25:00,136.79,136.85,136.75,136.76,11197.0,126.7515,126.8071,126.7144,126.7237,11197.0
2017-03-31 15:30:00,136.78,136.94,136.77,136.94,7715.0,126.7422,126.8905,126.7329,126.8905,7715.0
2017-03-31 15:35:00,136.94,136.95,136.84,136.93,7389.0,126.8905,126.8997,126.7978,126.8812,7389.0
2017-03-31 15:40:00,136.94,137.09,136.94,137.08,11383.0,126.8905,127.0295,126.8905,127.0202,11383.0
2017-03-31 15:45:00,137.05,137.1,136.95,136.98,21124.0,126.9924,127.0387,126.8997,126.9275,21124.0
2017-03-31 15:50:00,136.96,137.01,136.85,136.89,36467.0,126.909,126.9553,126.8071,126.8441,36467.0
2017-03-31 15:55:00,136.88,136.9,136.6,136.74,80462.0,126.8349,126.8534,126.5754,126.7051,80462.0
2017-04-03 09:30:00,136.65,136.98,136.45,136.74,6131.0,126.6217,126.9275,126.4364,126.7051,6131.0
2017-04-03 09:35:00,136.63,136.96,136.63,136.72,5400.0,126.6032,126.909,126.6032,126.6866,5400.0
2017-04-03 09:40:00,136.73,136.78,136.65,136.69,7170.0,126.6959,126.7422,126.6217,126.6588,7170.0
2017-04-03 09:45:00,136.69,136.73,136.57,136.57,4590.0,126.6588,126.6959,126.5476,126.5476,4590.0
2017-04-03 09:50:00,136.55,136.6,136.39,136.4,3862.0,126.5291,126.5754,126.3808,126.3901,3862.0
2017-04-03 09:55:00,136.36,136.57,136.34,136.56,6902.0,126.353,126.5476,126.3345,126.5383,6902.0
2017-04-03 10:00:00,136.62,136.79,136.61,136.73,8755.0,126.5939,126.7515,126.5847,126.6959,8755.0
2017-04-03 10:05:00,136.7,136.7,136.51,136.65,9500.0,126.6681,126.6681,126.492,126.6217,9500.0
2017-04-03 10:10:00,136.61,136.89,136.56,136.78,3100.0,126.5847,126.8441,126.5383,126.7422,3100.0
2017-04-03 10:15:00,136.75,136.77,136.6,136.68,3290.0,126.7144,126.7329,126.5754,126.6495,3290.0
2017-04-03 10:20:00,136.68,136.68,136.51,136.63,8500.0,126.6495,126.6495,126.492,126.6032,8500.0
2017-04-03 10:25:00,136.67,136.67,136.56,136.58,1266.0,126.6403,126.6403,126.5383,126.5569,1266.0
2017-04-03 10:30:00,136.53,136.66,136.51,136.64,5574.0,126.5105,126.631,126.492,126.6125,5574.0
2017-04-03 10:35:00,136.65,136.68,136.6,136.68,1000.0,126.6217,126.6495,126.5754,126.6495,1000.0
2017-04-03 10:40:00,136.68,136.68,136.57,136.59,1200.0,126.6495,126.6495,126.5476,126.5661,1200.0
2017-04-03 10:45:00,136.63,136.74,136.56,136.56,4000.0,126.6032,126.7051,126.5383,126.5383,4000.0
2017-04-03 10:50:00,136.53,136.55,136.22,136.23,3970.0,126.5105,126.5291,126.2233,126.2326,3970.0
2017-04-03 10:55:00,136.2,136.21,136.07,136.09,1304.0,126.2048,126.214,126.0843,126.1028,1304.0
2017-04-03 11:00:00,136.01,136.13,136.01,136.03,6240.0,126.0287,126.1399,126.0287,126.0472,6240.0
2017-04-03 11:05:00,135.99,136.01,135.7,135.79,3200.0,126.0102,126.0287,125.7415,125.8249,3200.0
2017-04-03 11:10:00,135.78,135.78,135.66,135.66,5700.0,125.8156,125.8156,125.7044,125.7044,5700.0
2017-04-03 11:15:00,135.71,135.76,135.55,135.57,5200.0,125.7507,125.7971,125.6025,125.621,5200.0
2017-04-03 11:20:00,135.52,135.65,135.51,135.65,1802.0,125.5747,125.6951,125.5654,125.6951,1802.0
2017-04-03 11:25:00,135.69,135.7,135.52,135.58,8562.0,125.7322,125.7415,125.5747,125.6303,8562.0
2017-04-03 11:30:00,135.56,135.65,135.53,135.59,2300.0,125.6117,125.6951,125.5839,125.6395,2300.0
2017-04-03 11:35:00,135.54,135.68,135.54,135.68,3300.0,125.5932,125.7229,125.5932,125.7229,3300.0
2017-04-03 11:40:00,135.61,135.61,135.51,135.52,1715.0,125.6581,125.6581,125.5654,125.5747,1715.0
2017-04-03 11:45:00,135.49,135.52,135.43,135.43,2230.0,125.5469,125.5747,125.4913,125.4913,2230.0
2017-04-03 11:50:00,135.35,135.4,135.23,135.26,12192.0,125.4171,125.4635,125.306,125.3337,12192.0
2017-04-03 11:55:00,135.22,135.44,135.15,135.43,16415.0,125.2967,125.5005,125.2318,125.4913,16415.0
2017-04-03 12:00:00,135.34,135.34,135.05,135.16,5500.0,125.4079,125.4079,125.1392,125.2411,5500.0
2017-04-03 12:05:00,135.13,135.21,135.1,135.19,1775.0,125.2133,125.2874,125.1855,125.2689,1775.0
2017-04-03 12:10:00,135.21,135.27,135.19,135.25,2085.0,125.2874,125.343,125.2689,125.3245,2085.0
2017-04-03 12:15:00,135.28,135.28,135.19,135.22,10283.0,125.3523,125.3523,125.2689,125.2967,10283.0
2017-04-03 12:20:00,135.18,135.3,135.18,135.3,1583.0,125.2596,125.3708,125.2596,125.3708,1583.0
2017-04-03 12:25:00,135.35,135.41,135.33,135.41,1200.0,125.4171,125.4727,125.3986,125.4727,1200.0
2017-04-03 12:30:00,135.37,135.43,135.35,135.41,2932.0,125.4357,125.4913,125.4171,125.4727,2932.0
2017-04-03 12:35:00,135.42,135.45,135.4,135.42,2100.0,125.482,125.5098,125.4635,125.482,2100.0
2017-04-03 12:40:00,135.45,135.51,135.43,135.51,3000.0,125.5098,125.5654,125.4913,125.5654,3000.0
2017-04-03 12:45:00,135.49,135.57,135.46,135.57,2298.0,125.5469,125.621,125.5191,125.621,2298.0
2017-04-03 12:50:00,135.61,135.61,135.5,135.5,1700.0,125.6581,125.6581,125.5561,125.5561,1700.0
2017-04-03 12:55:00,135.53,135.58,135.53,135.58,1300.0,125.5839,125.6303,125.5839,125.6303,1300.0
2017-04-03 13:00:00,135.55,135.61,135.49,135.61,3900.0,125.6025,125.6581,125.5469,125.6581,3900.0
2017-04-03 13:05:00,135.58,135.64,135.54,135.56,3100.0,125.6303,125.6859,125.5932,125.6117,3100.0
2017-04-03 13:10:00,135.61,135.71,135.61,135.71,800.0,125.6581,125.7507,125.6581,125.7507,800.0
2017-04-03 13:15:00,135.69,135.7,135.6,135.63,865.0,125.7322,125.7415,125.6488,125.6766,865.0
2017-04-03 13:20:00,135.56,135.57,135.5,135.5,3500.0,125.6117,125.621,125.5561,125.5561,3500.0
2017-04-03 13:25:00,135.5,135.5,135.43,135.48,1500.0,125.5561,125.5561,125.4913,125.5376,1500.0
2017-04-03 13:30:00,135.47,135.5,135.43,135.46,900.0,125.5283,125.5561,125.4913,125.5191,900.0
2017-04-03 13:35:00,135.44,135.44,135.35,135.39,3140.0,125.5005,125.5005,125.4171,125.4542,3140.0
2017-04-03 13:40:00,135.39,135.39,135.2,135.2,3300.0,125.4542,125.4542,125.2782,125.2782,3300.0
2017-04-03 13:45:00,135.2,135.34,135.2,135.25,2900.0,125.2782,125.4079,125.2782,125.3245,2900.0
2017-04-03 13:50:00,135.27,135.32,135.19,135.19,2500.0,125.343,125.3893,125.2689,125.2689,2500.0
2017-04-03 13:55:00,135.19,135.3,135.19,135.27,4495.0,125.2689,125.3708,125.2689,125.343,4495.0
2017-04-03 14:00:00,135.32,135.32,135.24,135.25,7201.0,125.3893,125.3893,125.3152,125.3245,7201.0
2017-04-03 14:05:00,135.25,135.3,135.22,135.3,4003.0,125.3245,125.3708,125.2967,125.3708,4003.0
2017-04-03 14:10:00,135.29,135.35,135.23,135.33,14980.0,125.3615,125.4171,125.306,125.3986,14980.0
2017-04-03 14:15:00,135.33,135.38,135.28,135.36,16360.0,125.3986,125.4449,125.3523,125.4264,16360.0
2017-04-03 14:20:00,135.31,135.43,135.3,135.42,2341.0,125.3801,125.4913,125.3708,125.482,2341.0
2017-04-03 14:25:00,135.43,135.59,135.41,135.58,3955.0,125.4913,125.6395,125.4727,125.6303,3955.0
2017-04-03 14:30:00,135.57,135.6,135.57,135.6,2314.0,125.621,125.6488,125.621,125.6488,2314.0
2017-04-03 14:35:00,135.64,135.69,135.62,135.64,3500.0,125.6859,125.7322,125.6673,125.6859,3500.0
2017-04-03 14:40:00,135.66,135.83,135.66,135.81,2500.0,125.7044,125.8619,125.7044,125.8434,2500.0
2017-04-03 14:45:00,135.79,135.81,135.74,135.77,4002.0,125.8249,125.8434,125.7785,125.8063,4002.0
2017-04-03 14:50:00,135.81,135.88,135.81,135.86,2115.0,125.8434,125.9083,125.8434,125.8897,2115.0
2017-04-03 14:55:00,135.85,135.89,135.81,135.88,4980.0,125.8805,125.9175,125.8434,125.9083,4980.0
2017-04-03 15:00:00,135.85,135.91,135.84,135.9,3433.0,125.8805,125.936,125.8712,125.9268,3433.0
2017-04-03 15:05:00,135.87,135.89,135.83,135.88,5607.0,125.899,125.9175,125.8619,125.9083,5607.0
2017-04-03 15:10:00,135.87,135.99,135.87,135.97,1800.0,125.899,126.0102,125.899,125.9916,1800.0
2017-04-03 15:15:00,135.94,135.96,135.82,135.85,4350.0,125.9638,125.9824,125.8527,125.8805,4350.0
2017-04-03 15:20:00,135.85,135.98,135.81,135.98,6390.0,125.8805,126.0009,125.8434,126.0009,6390.0
2017-04-03 15:25:00,136.0,136.01,135.92,135.96,2919.0,126.0194,126.0287,125.9453,125.9824,2919.0
2017-04-03 15:30:00,135.97,135.98,135.84,135.91,10402.0,125.9916,126.0009,125.8712,125.936,10402.0
2017-04-03 15:35:00,135.92,136.01,135.92,136.01,6094.0,125.9453,126.0287,125.9453,126.0287,6094.0
2017-04-03 15:40:00,136.01,136.11,136.0,136.08,10275.0,126.0287,126.1214,126.0194,126.0936,10275.0
2017-04-03 15:45:00,136.08,136.12,136.03,136.05,14996.0,126.0936,126.1306,126.0472,126.0658,14996.0
2017-04-03 15:50:00,136.04,136.04,135.88,135.91,16209.0,126.0565,126.0565,125.9083,125.936,16209.0
2017-04-03 15:55:00,135.91,136.16,135.91,136.1,55093.0,125.936,126.1677,125.936,126.1121,55093.0
2017-04-04 09:30:00,135.99,136.36,135.6,135.81,5604.0,126.0102,126.353,125.6488,125.8434,5604.0
2017-04-04 09:35:00,136.03,136.11,135.83,136.02,7800.0,126.0472,126.1214,125.8619,126.038,7800.0
2017-04-04 09:40:00,136.04,136.22,135.88,135.97,6847.0,126.0565,126.2233,125.9083,125.9916,6847.0
2017-04-04 09:45:00,135.97,136.03,135.74,135.84,2939.0,125.9916,126.0472,125.7785,125.8712,2939.0
2017-04-04 09:50:00,135.74,135.76,135.6,135.72,4000.0,125.7785,125.7971,125.6488,125.76,4000.0
2017-04-04 09:55:00,135.79,136.09,135.79,136.05,1900.0,125.8249,126.1028,125.8249,126.0658,1900.0
2017-04-04 10:00:00,136.15,136.27,135.91,135.91,3428.0,126.1584,126.2696,125.936,125.936,3428.0
2017-04-04 10:05:00,135.95,135.95,135.8,135.8,2600.0,125.9731,125.9731,125.8341,125.8341,2600.0
2017-04-04 10:10:00,135.8,135.84,135.72,135.8,5431.0,125.8341,125.8712,125.76,125.8341,5431.0
2017-04-04 10:15:00,135.77,135.77,135.64,135.64,3200.0,125.8063,125.8063,125.6859,125.6859,3200.0
2017-04-04 10:20:00,135.65,135.71,135.65,135.65,1208.0,125.6951,125.7507,125.6951,125.6951,1208.0
2017-04-04 10:25:00,135.63,135.63,135.49,135.55,1155.0,125.6766,125.6766,125.5469,125.6025,1155.0
2017-04-04 10:30:00,135.55,135.61,135.37,135.37,5510.0,125.6025,125.6581,125.4357,125.4357,5510.0
2017-04-04 10:35:00,135.41,135.42,135.28,135.38,1950.0,125.4727,125.482,125.3523,125.4449,1950.0
2017-04-04 10:40:00,135.32,135.36,135.18,135.18,1450.0,125.3893,125.4264,125.2596,125.2596,1450.0
2017-04-04 10:45:00,135.18,135.22,135.13,135.22,1600.0,125.2596,125.2967,125.2133,125.2967,1600.0
2017-04-04 10:50:00,135.25,135.25,135.09,135.13,2600.0,125.3245,125.3245,125.1762,125.2133,2600.0
2017-04-04 10:55:00,135.13,135.15,135.06,135.12,3064.0,125.2133,125.2318,125.1484,125.204,3064.0
2017-04-04 11:00:00,135.13,135.2,135.08,135.2,1502.0,125.2133,125.2782,125.167,125.2782,1502.0
2017-04-04 11:05:00,135.22,135.22,135.12,135.19,1800.0,125.2967,125.2967,125.204,125.2689,1800.0
2017-04-04 11:10:00,135.18,135.19,135.13,135.18,1500.0,125.2596,125.2689,125.2133,125.2596,1500.0
2017-04-04 11:15:00,135.2,135.21,135.13,135.21,700.0,125.2782,125.2874,125.2133,125.2874,700.0
2017-04-04 11:20:00,135.19,135.31,135.19,135.28,800.0,125.2689,125.3801,125.2689,125.3523,800.0
2017-04-04 11:25:00,135.32,135.36,135.28,135.31,2823.0,125.3893,125.4264,125.3523,125.3801,2823.0
2017-04-04 11:30:00,135.25,135.28,135.21,135.28,1300.0,125.3245,125.3523,125.2874,125.3523,1300.0
2017-04-04 11:35:00,135.32,135.4,135.31,135.37,1200.0,125.3893,125.4635,125.3801,125.4357,1200.0
2017-04-04 11:40:00,135.38,135.42,135.37,135.37,1349.0,125.4449,125.482,125.4357,125.4357,1349.0
2017-04-04 11:45:00,135.41,135.44,135.41,135.43,999.0,125.4727,125.5005,125.4727,125.4913,999.0
2017-04-04 11:50:00,135.45,135.49,135.39,135.39,1218.0,125.5098,125.5469,125.4542,125.4542,1218.0
2017-04-04 11:55:00,135.43,135.43,135.36,135.36,830.0,125.4913,125.4913,125.4264,125.4264,830.0
2017-04-04 12:00:00,135.39,135.39,135.3,135.35,500.0,125.4542,125.4542,125.3708,125.4171,500.0
2017-04-04 12:05:00,135.38,135.38,135.3,135.31,1800.0,125.4449,125.4449,125.3708,125.3801,1800.0
2017-04-04 12:10:00,135.3,135.36,135.28,135.36,967.0,125.3708,125.4264,125.3523,125.4264,967.0
2017-04-04 12:15:00,135.4,135.44,135.36,135.38,700.0,125.4635,125.5005,125.4264,125.4449,700.0
2017-04-04 12:20:00,135.41,135.42,135.4,135.42,3739.0,125.4727,125.482,125.4635,125.482,3739.0
2017-04-04 12:25:00,135.42,135.55,135.42,135.55,8330.0,125.482,125.6025,125.482,125.6025,8330.0
2017-04-04 12:30:00,135.55,135.57,135.46,135.46,2348.0,125.6025,125.621,125.5191,125.5191,2348.0
2017-04-04 12:35:00,135.47,135.52,135.47,135.52,700.0,125.5283,125.5747,125.5283,125.5747,700.0
2017-04-04 12:40:00,135.55,135.59,135.55,135.56,400.0,125.6025,125.6395,125.6025,125.6117,400.0
2017-04-04 12:45:00,135.58,135.58,135.36,135.36,1100.0,125.6303,125.6303,125.4264,125.4264,1100.0
2017-04-04 12:50:00,135.37,135.45,135.37,135.41,900.0,125.4357,125.5098,125.4357,125.4727,900.0
2017-04-04 12:55:00,135.46,135.46,135.41,135.43,1100.0,125.5191,125.5191,125.4727,125.4913,1100.0
2017-04-04 13:00:00,135.43,135.44,135.35,135.35,3466.0,125.4913,125.5005,125.4171,125.4171,3466.0
2017-04-04 13:05:00,135.35,135.4,135.32,135.36,2302.0,125.4171,125.4635,125.3893,125.4264,2302.0
2017-04-04 13:10:00,135.44,135.5,135.44,135.48,1700.0,125.5005,125.5561,125.5005,125.5376,1700.0
2017-04-04 13:15:00,135.48,135.56,135.48,135.56,1100.0,125.5376,125.6117,125.5376,125.6117,1100.0
2017-04-04 13:20:00,135.53,135.55,135.43,135.49,4611.0,125.5839,125.6025,125.4913,125.5469,4611.0
2017-04-04 13:25:00,135.5,135.52,135.48,135.48,1022.0,125.5561,125.5747,125.5376,125.5376,1022.0
2017-04-04 13:30:00,135.47,135.47,135.43,135.47,2303.0,125.5283,125.5283,125.4913,125.5283,2303.0
2017-04-04 13:35:00,135.46,135.49,135.46,135.46,800.0,125.5191,125.5469,125.5191,125.5191,800.0
2017-04-04 13:40:00,135.5,135.53,135.5,135.52,546.0,125.5561,125.5839,125.5561,125.5747,546.0
2017-04-04 13:45:00,135.49,135.5,135.49,135.5,900.0,125.5469,125.5561,125.5469,125.5561,900.0
2017-04-04 13:50:00,135.49,135.55,135.48,135.55,1300.0,125.5469,125.6025,125.5376,125.6025,1300.0
2017-04-04 13:55:00,135.53,135.57,135.53,135.54,1200.0,125.5839,125.621,125.5839,125.5932,1200.0
2017-04-04 14:00:00,135.56,135.67,135.56,135.67,1300.0,125.6117,125.7137,125.6117,125.7137,1300.0
2017-04-04 14:05:00,135.69,135.76,135.67,135.76,2539.0,125.7322,125.7971,125.7137,125.7971,2539.0
2017-04-04 14:10:00,135.76,135.84,135.75,135.84,4066.0,125.7971,125.8712,125.7878,125.8712,4066.0
2017-04-04 14:15:00,135.81,135.86,135.8,135.84,1125.0,125.8434,125.8897,125.8341,125.8712,1125.0
2017-04-04 14:20:00,135.81,135.84,135.78,135.84,2200.0,125.8434,125.8712,125.8156,125.8712,2200.0
2017-04-04 14:25:00,135.83,135.83,135.78,135.79,964.0,125.8619,125.8619,125.8156,125.8249,964.0
2017-04-04 14:30:00,135.82,135.82,135.76,135.81,1858.0,125.8527,125.8527,125.7971,125.8434,1858.0
2017-04-04 14:35:00,135.81,135.81,135.71,135.73,2000.0,125.8434,125.8434,125.7507,125.7693,2000.0
2017-04-04 14:40:00,135.75,135.78,135.74,135.78,3119.0,125.7878,125.8156,125.7785,125.8156,3119.0
2017-04-04 14:45:00,135.74,135.74,135.69,135.73,700.0,125.7785,125.7785,125.7322,125.7693,700.0
2017-04-04 14:50:00,135.67,135.7,135.67,135.67,730.0,125.7137,125.7415,125.7137,125.7137,730.0
2017-04-04 14:55:00,135.63,135.63,135.54,135.54,3300.0,125.6766,125.6766,125.5932,125.5932,3300.0
2017-04-04 15:00:00,135.48,135.6,135.48,135.6,2881.0,125.5376,125.6488,125.5376,125.6488,2881.0
2017-04-04 15:05:00,135.61,135.61,135.56,135.56,2007.0,125.6581,125.6581,125.6117,125.6117,2007.0
2017-04-04 15:10:00,135.55,135.6,135.55,135.57,5683.0,125.6025,125.6488,125.6025,125.621,5683.0
2017-04-04 15:15:00,135.57,135.58,135.48,135.5,5109.0,125.621,125.6303,125.5376,125.5561,5109.0
2017-04-04 15:20:00,135.49,135.49,135.34,135.38,4403.0,125.5469,125.5469,125.4079,125.4449,4403.0
2017-04-04 15:25:00,135.39,135.47,135.38,135.38,4705.0,125.4542,125.5283,125.4449,125.4449,4705.0
2017-04-04 15:30:00,135.39,135.59,135.39,135.54,5043.0,125.4542,125.6395,125.4542,125.5932,5043.0
2017-04-04 15:35:00,135.51,135.6,135.5,135.57,5243.0,125.5654,125.6488,125.5561,125.621,5243.0
2017-04-04 15:40:00,135.57,135.58,135.55,135.56,5093.0,125.621,125.6303,125.6025,125.6117,5093.0
2017-04-04 15:45:00,135.56,135.65,135.56,135.63,7000.0,125.6117,125.6951,125.6117,125.6766,7000.0
2017-04-04 15:50:00,135.65,135.74,135.61,135.69,11852.0,125.6951,125.7785,125.6581,125.7322,11852.0
2017-04-04 15:55:00,135.68,135.85,135.67,135.81,37392.0,125.7229,125.8805,125.7137,125.8434,37392.0
2017-04-05 09:30:00,136.0,136.17,135.95,136.17,4266.0,126.0194,126.177,125.9731,126.177,4266.0
2017-04-05 09:35:00,136.12,136.13,135.82,136.1,2284.0,126.1306,126.1399,125.8527,126.1121,2284.0
2017-04-05 09:40:00,136.35,136.43,136.35,136.43,600.0,126.3438,126.4179,126.3438,126.4179,600.0
2017-04-05 09:45:00,136.56,136.88,136.48,136.88,3612.0,126.5383,126.8349,126.4642,126.8349,3612.0
2017-04-05 09:50:00,136.89,137.01,136.74,137.01,6553.0,126.8441,126.9553,126.7051,126.9553,6553.0
2017-04-05 09:55:00,136.95,137.14,136.95,137.14,7147.0,126.8997,127.0758,126.8997,127.0758,7147.0
2017-04-05 10:00:00,137.13,137.38,137.13,137.38,6311.0,127.0665,127.2982,127.0665,127.2982,6311.0
2017-04-05 10:05:00,137.42,137.5,137.31,137.5,7300.0,127.3352,127.4094,127.2333,127.4094,7300.0
2017-04-05 10:10:00,137.49,137.54,137.42,137.44,8012.0,127.4001,127.4464,127.3352,127.3538,8012.0
2017-04-05 10:15:00,137.42,137.57,137.37,137.48,10290.0,127.3352,127.4742,127.2889,127.3908,10290.0
2017-04-05 10:20:00,137.51,137.66,137.51,137.6,7661.0,127.4186,127.5576,127.4186,127.502,7661.0
2017-04-05 10:25:00,137.62,137.66,137.44,137.45,4300.0,127.5206,127.5576,127.3538,127.363,4300.0
2017-04-05 10:30:00,137.42,137.57,137.35,137.56,37876.0,127.3352,127.4742,127.2704,127.465,37876.0
2017-04-05 10:35:00,137.56,137.64,137.45,137.64,4723.0,127.465,127.5391,127.363,127.5391,4723.0
2017-04-05 10:40:00,137.6,137.68,137.58,137.61,5107.0,127.502,127.5762,127.4835,127.5113,5107.0
2017-04-05 10:45:00,137.64,137.64,137.45,137.46,8074.0,127.5391,127.5391,127.363,127.3723,8074.0
2017-04-05 10:50:00,137.43,137.56,137.34,137.53,6800.0,127.3445,127.465,127.2611,127.4372,6800.0
2017-04-05 10:55:00,137.58,137.6,137.55,137.56,2138.0,127.4835,127.502,127.4557,127.465,2138.0
2017-04-05 11:00:00,137.58,137.63,137.48,137.55,6400.0,127.4835,127.5298,127.3908,127.4557,6400.0
2017-04-05 11:05:00,137.53,137.65,137.44,137.59,10264.0,127.4372,127.5484,127.3538,127.4928,10264.0
2017-04-05 11:10:00,137.58,137.85,137.58,137.79,21297.0,127.4835,127.7337,127.4835,127.6781,21297.0
2017-04-05 11:15:00,137.8,137.81,137.68,137.77,3349.0,127.6873,127.6966,127.5762,127.6595,3349.0
2017-04-05 11:20:00,137.71,137.76,137.65,137.69,8600.0,127.604,127.6503,127.5484,127.5854,8600.0
2017-04-05 11:25:00,137.68,137.68,137.53,137.53,6385.0,127.5762,127.5762,127.4372,127.4372,6385.0
2017-04-05 11:30:00,137.55,137.69,137.51,137.64,4239.0,127.4557,127.5854,127.4186,127.5391,4239.0
2017-04-05 11:35:00,137.6,137.69,137.58,137.69,2300.0,127.502,127.5854,127.4835,127.5854,2300.0
2017-04-05 11:40:00,137.67,137.76,137.6,137.76,5381.0,127.5669,127.6503,127.502,127.6503,5381.0
2017-04-05 11:45:00,137.78,137.79,137.63,137.65,5167.0,127.6688,127.6781,127.5298,127.5484,5167.0
2017-04-05 11:50:00,137.65,137.65,137.55,137.61,6903.0,127.5484,127.5484,127.4557,127.5113,6903.0
2017-04-05 11:55:00,137.58,137.69,137.5,137.53,6085.0,127.4835,127.5854,127.4094,127.4372,6085.0
2017-04-05 12:00:00,137.54,137.58,137.49,137.51,6101.0,127.4464,127.4835,127.4001,127.4186,6101.0
2017-04-05 12:05:00,137.47,137.49,137.36,137.36,5571.0,127.3816,127.4001,127.2796,127.2796,5571.0
2017-04-05 12:10:00,137.36,137.44,137.33,137.44,4286.0,127.2796,127.3538,127.2518,127.3538,4286.0
2017-04-05 12:15:00,137.41,137.58,137.38,137.58,3124.0,127.326,127.4835,127.2982,127.4835,3124.0
2017-04-05 12:20:00,137.59,137.69,137.56,137.65,5526.0,127.4928,127.5854,127.465,127.5484,5526.0
2017-04-05 12:25:00,137.64,137.72,137.6,137.66,3301.0,127.5391,127.6132,127.502,127.5576,3301.0
2017-04-05 12:30:00,137.64,137.64,137.55,137.56,3097.0,127.5391,127.5391,127.4557,127.465,3097.0
2017-04-05 12:35:00,137.55,137.65,137.48,137.65,8000.0,127.4557,127.5484,127.3908,127.5484,8000.0
2017-04-05 12:40:00,137.63,137.7,137.62,137.69,8491.0,127.5298,127.5947,127.5206,127.5854,8491.0
2017-04-05 12:45:00,137.69,137.72,137.68,137.7,4121.0,127.5854,127.6132,127.5762,127.5947,4121.0
2017-04-05 12:50:00,137.71,137.9,137.67,137.82,12163.0,127.604,127.78,127.5669,127.7059,12163.0
2017-04-05 12:55:00,137.81,137.83,137.72,137.77,8007.0,127.6966,127.7151,127.6132,127.6595,8007.0
2017-04-05 13:00:00,137.74,137.83,137.67,137.77,6924.0,127.6318,127.7151,127.5669,127.6595,6924.0
2017-04-05 13:05:00,137.77,137.85,137.7,137.74,4096.0,127.6595,127.7337,127.5947,127.6318,4096.0
2017-04-05 13:10:00,137.75,137.85,137.75,137.85,3268.0,127.641,127.7337,127.641,127.7337,3268.0
2017-04-05 13:15:00,137.83,137.84,137.75,137.81,2588.0,127.7151,127.7244,127.641,127.6966,2588.0
2017-04-05 13:20:00,137.79,137.94,137.76,137.94,6965.0,127.6781,127.8171,127.6503,127.8171,6965.0
2017-04-05 13:25:00,137.93,137.93,137.79,137.79,2276.0,127.8078,127.8078,127.6781,127.6781,2276.0
2017-04-05 13:30:00,137.79,137.83,137.7,137.7,2401.0,127.6781,127.7151,127.5947,127.5947,2401.0
2017-04-05 13:35:00,137.75,137.75,137.58,137.71,5548.0,127.641,127.641,127.4835,127.604,5548.0
2017-04-05 13:40:00,137.71,137.73,137.61,137.71,2302.0,127.604,127.6225,127.5113,127.604,2302.0
2017-04-05 13:45:00,137.72,137.77,137.67,137.72,4553.0,127.6132,127.6595,127.5669,127.6132,4553.0
2017-04-05 13:50:00,137.71,137.8,137.71,137.77,4680.0,127.604,127.6873,127.604,127.6595,4680.0
2017-04-05 13:55:00,137.78,137.81,137.72,137.8,2617.0,127.6688,127.6966,127.6132,127.6873,2617.0
2017-04-05 14:00:00,137.77,137.77,137.45,137.61,7554.0,127.6595,127.6595,127.363,127.5113,7554.0
2017-04-05 14:05:00,137.61,137.65,137.53,137.55,2760.0,127.5113,127.5484,127.4372,127.4557,2760.0
2017-04-05 14:10:00,137.57,137.64,137.49,137.5,4928.0,127.4742,127.5391,127.4001,127.4094,4928.0
2017-04-05 14:15:00,137.47,137.5,137.42,137.43,2992.0,127.3816,127.4094,127.3352,127.3445,2992.0
2017-04-05 14:20:00,137.41,137.44,137.34,137.39,5932.0,127.326,127.3538,127.2611,127.3074,5932.0
2017-04-05 14:25:00,137.39,137.56,137.38,137.56,3294.0,127.3074,127.465,127.2982,127.465,3294.0
2017-04-05 14:30:00,137.53,137.56,137.36,137.42,7278.0,127.4372,127.465,127.2796,127.3352,7278.0
2017-04-05 14:35:00,137.39,137.51,137.31,137.44,11943.0,127.3074,127.4186,127.2333,127.3538,11943.0
2017-04-05 14:40:00,137.41,137.45,137.34,137.41,7073.0,127.326,127.363,127.2611,127.326,7073.0
2017-04-05 14:45:00,137.4,137.43,137.29,137.36,13607.0,127.3167,127.3445,127.2148,127.2796,13607.0
2017-04-05 14:50:00,137.36,137.36,137.12,137.14,5100.0,127.2796,127.2796,127.0573,127.0758,5100.0
2017-04-05 14:55:00,137.13,137.2,137.09,137.15,5656.0,127.0665,127.1314,127.0295,127.085,5656.0
2017-04-05 15:00:00,137.15,137.22,137.04,137.2,11021.0,127.085,127.1499,126.9831,127.1314,11021.0
2017-04-05 15:05:00,137.2,137.23,137.12,137.14,8254.0,127.1314,127.1592,127.0573,127.0758,8254.0
2017-04-05 15:10:00,137.12,137.12,136.86,136.86,7403.0,127.0573,127.0573,126.8163,126.8163,7403.0
2017-04-05 15:15:00,136.86,136.89,136.8,136.81,6651.0,126.8163,126.8441,126.7607,126.77,6651.0
2017-04-05 15:20:00,136.81,136.84,136.45,136.53,9545.0,126.77,126.7978,126.4364,126.5105,9545.0
2017-04-05 15:25:00,136.51,136.56,136.37,136.55,12142.0,126.492,126.5383,126.3623,126.5291,12142.0
2017-04-05 15:30:00,136.57,136.57,136.21,136.28,13191.0,126.5476,126.5476,126.214,126.2789,13191.0
2017-04-05 15:35:00,136.26,136.46,136.26,136.42,8548.0,126.2604,126.4457,126.2604,126.4086,8548.0
2017-04-05 15:40:00,136.42,136.45,136.37,136.39,14449.0,126.4086,126.4364,126.3623,126.3808,14449.0
2017-04-05 15:45:00,136.38,136.42,136.21,136.21,25254.0,126.3716,126.4086,126.214,126.214,25254.0
2017-04-05 15:50:00,136.2,136.52,136.19,136.5,17785.0,126.2048,126.5013,126.1955,126.4828,17785.0
2017-04-05 15:55:00,136.49,136.51,136.31,136.37,49255.0,126.4735,126.492,126.3067,126.3623,49255.0
2017-04-06 09:30:00,136.24,136.24,135.25,135.28,5762.0,126.2418,126.2418,125.3245,125.3523,5762.0
2017-04-06 09:35:00,135.5,135.76,135.39,135.75,3350.0,125.5561,125.7971,125.4542,125.7878,3350.0
2017-04-06 09:40:00,135.62,136.0,135.59,135.83,4300.0,125.6673,126.0194,125.6395,125.8619,4300.0
2017-04-06 09:45:00,135.72,135.72,135.07,135.43,7968.0,125.76,125.76,125.1577,125.4913,7968.0
2017-04-06 09:50:00,135.49,135.71,135.49,135.7,795.0,125.5469,125.7507,125.5469,125.7415,795.0
2017-04-06 09:55:00,136.05,136.05,135.98,135.98,500.0,126.0658,126.0658,126.0009,126.0009,500.0
2017-04-06 10:00:00,136.05,136.3,136.02,136.24,4656.0,126.0658,126.2974,126.038,126.2418,4656.0
2017-04-06 10:05:00,136.3,136.37,136.19,136.19,5055.0,126.2974,126.3623,126.1955,126.1955,5055.0
2017-04-06 10:10:00,136.24,136.33,135.91,135.93,2600.0,126.2418,126.3252,125.936,125.9546,2600.0
2017-04-06 10:15:00,135.88,135.9,135.66,135.66,1000.0,125.9083,125.9268,125.7044,125.7044,1000.0
2017-04-06 10:20:00,135.75,135.79,135.44,135.45,3100.0,125.7878,125.8249,125.5005,125.5098,3100.0
2017-04-06 10:25:00,135.4,135.52,135.32,135.5,2494.0,125.4635,125.5747,125.3893,125.5561,2494.0
2017-04-06 10:30:00,135.53,135.61,135.37,135.44,3500.0,125.5839,125.6581,125.4357,125.5005,3500.0
2017-04-06 10:35:00,135.48,135.59,135.21,135.21,7900.0,125.5376,125.6395,125.2874,125.2874,7900.0
2017-04-06 10:40:00,135.23,135.23,135.08,135.13,1359.0,125.306,125.306,125.167,125.2133,1359.0
2017-04-06 10:45:00,135.14,135.27,135.14,135.27,2000.0,125.2226,125.343,125.2226,125.343,2000.0
2017-04-06 10:50:00,135.25,135.25,135.19,135.21,870.0,125.3245,125.3245,125.2689,125.2874,870.0
2017-04-06 10:55:00,135.24,135.38,135.24,135.28,2220.0,125.3152,125.4449,125.3152,125.3523,2220.0
2017-04-06 11:00:00,135.25,135.56,135.25,135.56,2200.0,125.3245,125.6117,125.3245,125.6117,2200.0
2017-04-06 11:05:00,135.53,135.61,135.48,135.61,2100.0,125.5839,125.6581,125.5376,125.6581,2100.0
2017-04-06 11:10:00,135.62,135.79,135.6,135.79,1292.0,125.6673,125.8249,125.6488,125.8249,1292.0
2017-04-06 11:15:00,135.75,135.82,135.7,135.82,2000.0,125.7878,125.8527,125.7415,125.8527,2000.0
2017-04-06 11:20:00,135.91,135.99,135.91,135.99,200.0,125.936,126.0102,125.936,126.0102,200.0
2017-04-06 11:25:00,135.97,136.01,135.92,135.99,4412.0,125.9916,126.0287,125.9453,126.0102,4412.0
2017-04-06 11:30:00,136.0,136.02,135.91,135.97,2500.0,126.0194,126.038,125.936,125.9916,2500.0
2017-04-06 11:35:00,136.02,136.11,136.02,136.08,3126.0,126.038,126.1214,126.038,126.0936,3126.0
2017-04-06 11:40:00,136.15,136.15,136.09,136.09,201.0,126.1584,126.1584,126.1028,126.1028,201.0
2017-04-06 11:45:00,136.15,136.24,136.07,136.24,1300.0,126.1584,126.2418,126.0843,126.2418,1300.0
2017-04-06 11:50:00,136.28,136.29,136.19,136.19,2100.0,126.2789,126.2882,126.1955,126.1955,2100.0
2017-04-06 11:55:00,136.21,136.31,136.21,136.27,2000.0,126.214,126.3067,126.214,126.2696,2000.0
2017-04-06 12:00:00,136.25,136.26,136.22,136.22,300.0,126.2511,126.2604,126.2233,126.2233,300.0
2017-04-06 12:05:00,136.18,136.18,136.03,136.03,1284.0,126.1862,126.1862,126.0472,126.0472,1284.0
2017-04-06 12:10:00,136.09,136.16,136.07,136.16,500.0,126.1028,126.1677,126.0843,126.1677,500.0
2017-04-06 12:15:00,136.13,136.13,136.06,136.09,1900.0,126.1399,126.1399,126.075,126.1028,1900.0
2017-04-06 12:20:00,136.14,136.14,136.05,136.05,900.0,126.1492,126.1492,126.0658,126.0658,900.0
2017-04-06 12:25:00,135.95,136.03,135.95,136.01,700.0,125.9731,126.0472,125.9731,126.0287,700.0
2017-04-06 12:30:00,136.04,136.13,136.02,136.02,1616.0,126.0565,126.1399,126.038,126.038,1616.0
2017-04-06 12:35:00,136.01,136.01,135.88,135.89,1300.0,126.0287,126.0287,125.9083,125.9175,1300.0
2017-04-06 12:40:00,135.82,135.9,135.76,135.9,3248.0,125.8527,125.9268,125.7971,125.9268,3248.0
2017-04-06 12:45:00,135.86,135.94,135.86,135.94,700.0,125.8897,125.9638,125.8897,125.9638,700.0
2017-04-06 12:50:00,135.95,135.96,135.91,135.94,3574.0,125.9731,125.9824,125.936,125.9638,3574.0
2017-04-06 12:55:00,135.97,136.03,135.91,135.97,2138.0,125.9916,126.0472,125.936,125.9916,2138.0
2017-04-06 13:00:00,135.97,135.98,135.95,135.95,500.0,125.9916,126.0009,125.9731,125.9731,500.0
2017-04-06 13:05:00,135.99,136.15,135.99,136.13,1900.0,126.0102,126.1584,126.0102,126.1399,1900.0
2017-04-06 13:10:00,136.11,136.12,136.05,136.05,1007.0,126.1214,126.1306,126.0658,126.0658,1007.0
2017-04-06 13:15:00,136.03,136.17,136.03,136.17,500.0,126.0472,126.177,126.0472,126.177,500.0
2017-04-06 13:20:00,136.26,136.28,136.26,136.28,200.0,126.2604,126.2789,126.2604,126.2789,200.0
2017-04-06 13:25:00,136.4,136.4,136.33,136.35,1619.0,126.3901,126.3901,126.3252,126.3438,1619.0
2017-04-06 13:30:00,136.34,136.43,136.34,136.41,740.0,126.3345,126.4179,126.3345,126.3994,740.0
2017-04-06 13:35:00,136.43,136.43,136.22,136.22,1200.0,126.4179,126.4179,126.2233,126.2233,1200.0
2017-04-06 13:40:00,136.18,136.24,136.16,136.24,1100.0,126.1862,126.2418,126.1677,126.2418,1100.0
2017-04-06 13:45:00,136.21,136.24,136.21,136.24,300.0,126.214,126.2418,126.214,126.2418,300.0
2017-04-06 13:50:00,136.21,136.22,136.18,136.22,500.0,126.214,126.2233,126.1862,126.2233,500.0
2017-04-06 13:55:00,136.16,136.16,136.05,136.14,1400.0,126.1677,126.1677,126.0658,126.1492,1400.0
2017-04-06 14:00:00,136.18,136.21,136.11,136.11,1188.0,126.1862,126.214,126.1214,126.1214,1188.0
2017-04-06 14:05:00,136.17,136.17,136.03,136.1,1200.0,126.177,126.177,126.0472,126.1121,1200.0
2017-04-06 14:10:00,136.07,136.13,136.02,136.13,3500.0,126.0843,126.1399,126.038,126.1399,3500.0
2017-04-06 14:15:00,136.12,136.14,136.1,136.1,500.0,126.1306,126.1492,126.1121,126.1121,500.0
2017-04-06 14:20:00,136.08,136.16,136.08,136.12,694.0,126.0936,126.1677,126.0936,126.1306,694.0
2017-04-06 14:25:00,136.17,136.18,136.04,136.04,1100.0,126.177,126.1862,126.0565,126.0565,1100.0
2017-04-06 14:30:00,136.06,136.1,136.06,136.07,1398.0,126.075,126.1121,126.075,126.0843,1398.0
2017-04-06 14:35:00,136.02,136.12,135.98,136.08,3025.0,126.038,126.1306,126.0009,126.0936,3025.0
2017-04-06 14:40:00,136.06,136.1,136.06,136.06,1300.0,126.075,126.1121,126.075,126.075,1300.0
2017-04-06 14:45:00,136.1,136.1,135.91,135.91,2266.0,126.1121,126.1121,125.936,125.936,2266.0
2017-04-06 14:50:00,135.84,135.96,135.81,135.87,4732.0,125.8712,125.9824,125.8434,125.899,4732.0
2017-04-06 14:55:00,135.89,135.94,135.87,135.87,1241.0,125.9175,125.9638,125.899,125.899,1241.0
2017-04-06 15:00:00,135.93,135.99,135.93,135.94,1600.0,125.9546,126.0102,125.9546,125.9638,1600.0
2017-04-06 15:05:00,135.98,136.02,135.95,135.97,2960.0,126.0009,126.038,125.9731,125.9916,2960.0
2017-04-06 15:10:00,135.97,136.0,135.9,135.92,3165.0,125.9916,126.0194,125.9268,125.9453,3165.0
2017-04-06 15:15:00,135.97,136.11,135.93,136.11,2617.0,125.9916,126.1214,125.9546,126.1214,2617.0
2017-04-06 15:20:00,136.1,136.1,136.0,136.0,2102.0,126.1121,126.1121,126.0194,126.0194,2102.0
2017-04-06 15:25:00,135.95,136.03,135.95,135.96,3500.0,125.9731,126.0472,125.9731,125.9824,3500.0
2017-04-06 15:30:00,135.97,135.97,135.77,135.77,2950.0,125.9916,125.9916,125.8063,125.8063,2950.0
2017-04-06 15:35:00,135.82,136.03,135.82,135.99,3688.0,125.8527,126.0472,125.8527,126.0102,3688.0
2017-04-06 15:40:00,136.0,136.01,135.98,135.98,3339.0,126.0194,126.0287,126.0009,126.0009,3339.0
2017-04-06 15:45:00,135.98,136.03,135.95,135.96,7409.0,126.0009,126.0472,125.9731,125.9824,7409.0
2017-04-06 15:50:00,135.94,136.01,135.94,135.94,3519.0,125.9638,126.0287,125.9638,125.9638,3519.0
2017-04-06 15:55:00,135.94,136.14,135.93,136.08,19385.0,125.9638,126.1492,125.9546,126.0936,19385.0
2017-04-07 09:30:00,135.87,135.96,135.27,135.44,8117.0,125.899,125.9824,125.343,125.5005,8117.0
2017-04-07 09:35:00,135.26,136.2,135.26,136.09,5811.0,125.3337,126.2048,125.3337,126.1028,5811.0
2017-04-07 09:40:00,136.12,136.12,136.09,136.09,300.0,126.1306,126.1306,126.1028,126.1028,300.0
2017-04-07 09:45:00,136.06,136.25,136.06,136.17,2100.0,126.075,126.2511,126.075,126.177,2100.0
2017-04-07 09:50:00,136.19,136.21,135.91,135.99,2000.0,126.1955,126.214,125.936,126.0102,2000.0
2017-04-07 09:55:00,136.01,136.1,135.87,135.9,1860.0,126.0287,126.1121,125.899,125.9268,1860.0
2017-04-07 10:00:00,135.94,136.15,135.93,136.05,2278.0,125.9638,126.1584,125.9546,126.0658,2278.0
2017-04-07 10:05:00,136.11,136.15,136.06,136.09,1180.0,126.1214,126.1584,126.075,126.1028,1180.0
2017-04-07 10:10:00,136.14,136.23,136.12,136.17,3041.0,126.1492,126.2326,126.1306,126.177,3041.0
2017-04-07 10:15:00,136.11,136.11,136.04,136.04,1309.0,126.1214,126.1214,126.0565,126.0565,1309.0
2017-04-07 10:20:00,136.06,136.2,136.06,136.18,4009.0,126.075,126.2048,126.075,126.1862,4009.0
2017-04-07 10:25:00,136.19,136.35,136.14,136.34,3699.0,126.1955,126.3438,126.1492,126.3345,3699.0
2017-04-07 10:30:00,136.3,136.31,136.22,136.31,1100.0,126.2974,126.3067,126.2233,126.3067,1100.0
2017-04-07 10:35:00,136.36,136.44,136.3,136.38,4139.0,126.353,126.4272,126.2974,126.3716,4139.0
2017-04-07 10:40:00,136.38,136.38,136.28,136.28,1100.0,126.3716,126.3716,126.2789,126.2789,1100.0
2017-04-07 10:45:00,136.23,136.28,136.1,136.24,13623.0,126.2326,126.2789,126.1121,126.2418,13623.0
2017-04-07 10:50:00,136.22,136.23,136.02,136.02,1800.0,126.2233,126.2326,126.038,126.038,1800.0
2017-04-07 10:55:00,136.03,136.04,135.93,136.03,3700.0,126.0472,126.0565,125.9546,126.0472,3700.0
2017-04-07 11:00:00,136.07,136.18,135.98,135.98,5877.0,126.0843,126.1862,126.0009,126.0009,5877.0
2017-04-07 11:05:00,135.99,135.99,135.82,135.86,2162.0,126.0102,126.0102,125.8527,125.8897,2162.0
2017-04-07 11:10:00,135.83,135.91,135.82,135.91,1558.0,125.8619,125.936,125.8527,125.936,1558.0
2017-04-07 11:15:00,135.91,135.96,135.91,135.92,1300.0,125.936,125.9824,125.936,125.9453,1300.0
2017-04-07 11:20:00,135.88,136.08,135.88,136.08,1020.0,125.9083,126.0936,125.9083,126.0936,1020.0
2017-04-07 11:25:00,136.08,136.18,135.98,135.98,2500.0,126.0936,126.1862,126.0009,126.0009,2500.0
2017-04-07 11:30:00,135.98,136.0,135.92,135.99,1500.0,126.0009,126.0194,125.9453,126.0102,1500.0
2017-04-07 11:35:00,135.94,135.97,135.93,135.95,1247.0,125.9638,125.9916,125.9546,125.9731,1247.0
2017-04-07 11:40:00,135.89,135.94,135.89,135.93,700.0,125.9175,125.9638,125.9175,125.9546,700.0
2017-04-07 11:45:00,135.97,136.05,135.96,136.0,1916.0,125.9916,126.0658,125.9824,126.0194,1916.0
2017-04-07 11:50:00,136.01,136.15,136.0,136.11,2800.0,126.0287,126.1584,126.0194,126.1214,2800.0
2017-04-07 11:55:00,136.1,136.11,136.06,136.06,1500.0,126.1121,126.1214,126.075,126.075,1500.0
2017-04-07 12:00:00,136.1,136.2,136.08,136.13,3200.0,126.1121,126.2048,126.0936,126.1399,3200.0
2017-04-07 12:05:00,136.11,136.23,136.09,136.23,2000.0,126.1214,126.2326,126.1028,126.2326,2000.0
2017-04-07 12:10:00,136.23,136.25,136.21,136.25,1000.0,126.2326,126.2511,126.214,126.2511,1000.0
2017-04-07 12:15:00,136.25,136.28,136.24,136.28,200.0,126.2511,126.2789,126.2418,126.2789,200.0
2017-04-07 12:20:00,136.24,136.24,136.2,136.21,500.0,126.2418,126.2418,126.2048,126.214,500.0
2017-04-07 12:25:00,136.23,136.23,136.15,136.15,500.0,126.2326,126.2326,126.1584,126.1584,500.0
2017-04-07 12:30:00,136.13,136.14,136.13,136.14,300.0,126.1399,126.1492,126.1399,126.1492,300.0
2017-04-07 12:35:00,136.16,136.16,136.08,136.08,2100.0,126.1677,126.1677,126.0936,126.0936,2100.0
2017-04-07 12:40:00,136.15,136.15,136.14,136.14,200.0,126.1584,126.1584,126.1492,126.1492,200.0
2017-04-07 12:45:00,136.11,136.11,136.05,136.06,846.0,126.1214,126.1214,126.0658,126.075,846.0
2017-04-07 12:50:00,136.07,136.17,136.07,136.13,4548.0,126.0843,126.177,126.0843,126.1399,4548.0
2017-04-07 12:55:00,136.15,136.18,136.14,136.15,1744.0,126.1584,126.1862,126.1492,126.1584,1744.0
2017-04-07 13:00:00,136.14,136.14,136.09,136.09,1790.0,126.1492,126.1492,126.1028,126.1028,1790.0
2017-04-07 13:05:00,136.11,136.14,136.11,136.14,1300.0,126.1214,126.1492,126.1214,126.1492,1300.0
2017-04-07 13:10:00,136.14,136.15,136.11,136.11,1505.0,126.1492,126.1584,126.1214,126.1214,1505.0
2017-04-07 13:15:00,136.1,136.14,136.06,136.06,3047.0,126.1121,126.1492,126.075,126.075,3047.0
2017-04-07 13:20:00,136.06,136.09,136.04,136.04,5694.0,126.075,126.1028,126.0565,126.0565,5694.0
2017-04-07 13:25:00,136.06,136.17,135.97,136.13,13417.0,126.075,126.177,125.9916,126.1399,13417.0
2017-04-07 13:30:00,136.15,136.27,136.15,136.18,2348.0,126.1584,126.2696,126.1584,126.1862,2348.0
2017-04-07 13:35:00,136.15,136.21,136.13,136.17,1900.0,126.1584,126.214,126.1399,126.177,1900.0
2017-04-07 13:40:00,136.15,136.18,136.15,136.18,723.0,126.1584,126.1862,126.1584,126.1862,723.0
2017-04-07 13:45:00,136.19,136.2,136.14,136.14,3230.0,126.1955,126.2048,126.1492,126.1492,3230.0
2017-04-07 13:50:00,136.12,136.21,136.12,136.21,2642.0,126.1306,126.214,126.1306,126.214,2642.0
2017-04-07 13:55:00,136.19,136.25,136.18,136.21,2779.0,126.1955,126.2511,126.1862,126.214,2779.0
2017-04-07 14:00:00,136.24,136.36,136.24,136.36,1004.0,126.2418,126.353,126.2418,126.353,1004.0
2017-04-07 14:05:00,136.34,136.36,136.34,136.35,941.0,126.3345,126.353,126.3345,126.3438,941.0
2017-04-07 14:10:00,136.36,136.36,136.28,136.31,3902.0,126.353,126.353,126.2789,126.3067,3902.0
2017-04-07 14:15:00,136.29,136.33,136.26,136.33,2260.0,126.2882,126.3252,126.2604,126.3252,2260.0
2017-04-07 14:20:00,136.33,136.36,136.3,136.35,1436.0,126.3252,126.353,126.2974,126.3438,1436.0
2017-04-07 14:25:00,136.32,136.32,136.19,136.19,800.0,126.316,126.316,126.1955,126.1955,800.0
2017-04-07 14:30:00,136.2,136.34,136.2,136.33,3471.0,126.2048,126.3345,126.2048,126.3252,3471.0
2017-04-07 14:35:00,136.32,136.38,136.28,136.34,3800.0,126.316,126.3716,126.2789,126.3345,3800.0
2017-04-07 14:40:00,136.34,136.47,136.32,136.43,1686.0,126.3345,126.455,126.316,126.4179,1686.0
2017-04-07 14:45:00,136.46,136.55,136.46,136.49,3300.0,126.4457,126.5291,126.4457,126.4735,3300.0
2017-04-07 14:50:00,136.48,136.49,136.36,136.45,600.0,126.4642,126.4735,126.353,126.4364,600.0
2017-04-07 14:55:00,136.46,136.49,136.37,136.37,1902.0,126.4457,126.4735,126.3623,126.3623,1902.0
2017-04-07 15:00:00,136.36,136.44,136.35,136.4,4402.0,126.353,126.4272,126.3438,126.3901,4402.0
2017-04-07 15:05:00,136.38,136.42,136.31,136.31,2101.0,126.3716,126.4086,126.3067,126.3067,2101.0
2017-04-07 15:10:00,136.35,136.42,136.35,136.4,3200.0,126.3438,126.4086,126.3438,126.3901,3200.0
2017-04-07 15:15:00,136.39,136.43,136.34,136.41,3585.0,126.3808,126.4179,126.3345,126.3994,3585.0
2017-04-07 15:20:00,136.41,136.43,136.37,136.37,1500.0,126.3994,126.4179,126.3623,126.3623,1500.0
2017-04-07 15:25:00,136.34,136.38,136.22,136.22,5392.0,126.3345,126.3716,126.2233,126.2233,5392.0
2017-04-07 15:30:00,136.23,136.29,136.13,136.16,6462.0,126.2326,126.2882,126.1399,126.1677,6462.0
2017-04-07 15:35:00,136.15,136.2,136.14,136.2,5332.0,126.1584,126.2048,126.1492,126.2048,5332.0
2017-04-07 15:40:00,136.21,136.24,136.18,136.18,5507.0,126.214,126.2418,126.1862,126.1862,5507.0
2017-04-07 15:45:00,136.18,136.2,136.14,136.17,6865.0,126.1862,126.2048,126.1492,126.177,6865.0
2017-04-07 15:50:00,136.17,136.2,136.12,136.15,8388.0,126.177,126.2048,126.1306,126.1584,8388.0
2017-04-07 15:55:00,136.15,136.29,136.12,136.19,23081.0,126.1584,126.2882,126.1306,126.1955,23081.0
2017-04-10 09:30:00,136.21,136.21,135.64,135.85,3740.0,126.214,126.214,125.6859,125.8805,3740.0
2017-04-10 09:35:00,136.03,136.23,135.89,136.23,1100.0,126.0472,126.2326,125.9175,126.2326,1100.0
2017-04-10 09:40:00,136.23,136.23,136.23,136.23,0.0,126.2326,126.2326,126.2326,126.2326,0.0
2017-04-10 09:45:00,136.49,136.56,136.34,136.37,3149.0,126.4735,126.5383,126.3345,126.3623,3149.0
2017-04-10 09:50:00,136.42,136.43,136.26,136.26,1371.0,126.4086,126.4179,126.2604,126.2604,1371.0
2017-04-10 09:55:00,136.25,136.67,136.24,136.66,2300.0,126.2511,126.6403,126.2418,126.631,2300.0
2017-04-10 10:00:00,136.57,136.64,136.22,136.26,1881.0,126.5476,126.6125,126.2233,126.2604,1881.0
2017-04-10 10:05:00,136.15,136.32,136.13,136.17,2200.0,126.1584,126.316,126.1399,126.177,2200.0
2017-04-10 10:10:00,136.2,136.35,136.09,136.16,2400.0,126.2048,126.3438,126.1028,126.1677,2400.0
2017-04-10 10:15:00,136.1,136.1,136.1,136.1,100.0,126.1121,126.1121,126.1121,126.1121,100.0
2017-04-10 10:20:00,136.15,136.17,135.95,135.95,2120.0,126.1584,126.177,125.9731,125.9731,2120.0
2017-04-10 10:25:00,135.93,136.13,135.93,136.07,2464.0,125.9546,126.1399,125.9546,126.0843,2464.0
2017-04-10 10:30:00,136.06,136.3,136.06,136.25,1400.0,126.075,126.2974,126.075,126.2511,1400.0
2017-04-10 10:35:00,136.22,136.26,136.16,136.26,1900.0,126.2233,126.2604,126.1677,126.2604,1900.0
2017-04-10 10:40:00,136.19,136.21,136.13,136.17,1700.0,126.1955,126.214,126.1399,126.177,1700.0
2017-04-10 10:45:00,136.18,136.18,135.99,135.99,1722.0,126.1862,126.1862,126.0102,126.0102,1722.0
2017-04-10 10:50:00,135.91,136.03,135.9,136.02,3700.0,125.936,126.0472,125.9268,126.038,3700.0
2017-04-10 10:55:00,136.09,136.14,135.94,136.0,4105.0,126.1028,126.1492,125.9638,126.0194,4105.0
2017-04-10 11:00:00,136.03,136.14,136.0,136.11,1848.0,126.0472,126.1492,126.0194,126.1214,1848.0
2017-04-10 11:05:00,136.13,136.15,136.07,136.15,1700.0,126.1399,126.1584,126.0843,126.1584,1700.0
2017-04-10 11:10:00,136.18,136.27,136.15,136.26,2100.0,126.1862,126.2696,126.1584,126.2604,2100.0
2017-04-10 11:15:00,136.29,136.38,136.24,136.32,4650.0,126.2882,126.3716,126.2418,126.316,4650.0
2017-04-10 11:20:00,136.36,136.45,136.33,136.45,11818.0,126.353,126.4364,126.3252,126.4364,11818.0
2017-04-10 11:25:00,136.4,136.4,136.22,136.33,2314.0,126.3901,126.3901,126.2233,126.3252,2314.0
2017-04-10 11:30:00,136.44,136.44,136.22,136.23,4472.0,126.4272,126.4272,126.2233,126.2326,4472.0
2017-04-10 11:35:00,136.18,136.18,136.03,136.09,1559.0,126.1862,126.1862,126.0472,126.1028,1559.0
2017-04-10 11:40:00,136.05,136.05,135.93,136.03,1800.0,126.0658,126.0658,125.9546,126.0472,1800.0
2017-04-10 11:45:00,136.0,136.0,135.91,135.91,1757.0,126.0194,126.0194,125.936,125.936,1757.0
2017-04-10 11:50:00,136.0,136.07,135.98,136.02,4520.0,126.0194,126.0843,126.0009,126.038,4520.0
2017-04-10 11:55:00,135.97,135.99,135.87,135.93,2300.0,125.9916,126.0102,125.899,125.9546,2300.0
2017-04-10 12:00:00,135.93,135.93,135.9,135.9,400.0,125.9546,125.9546,125.9268,125.9268,400.0
2017-04-10 12:05:00,135.93,135.94,135.79,135.81,3319.0,125.9546,125.9638,125.8249,125.8434,3319.0
2017-04-10 12:10:00,135.81,135.82,135.54,135.58,3300.0,125.8434,125.8527,125.5932,125.6303,3300.0
2017-04-10 12:15:00,135.54,135.63,135.54,135.6,1838.0,125.5932,125.6766,125.5932,125.6488,1838.0
2017-04-10 12:20:00,135.56,135.59,135.48,135.53,2300.0,125.6117,125.6395,125.5376,125.5839,2300.0
2017-04-10 12:25:00,135.54,135.62,135.53,135.6,1000.0,125.5932,125.6673,125.5839,125.6488,1000.0
2017-04-10 12:30:00,135.61,135.76,135.61,135.76,1538.0,125.6581,125.7971,125.6581,125.7971,1538.0
2017-04-10 12:35:00,135.77,135.79,135.76,135.78,850.0,125.8063,125.8249,125.7971,125.8156,850.0
2017-04-10 12:40:00,135.81,135.81,135.71,135.73,3200.0,125.8434,125.8434,125.7507,125.7693,3200.0
2017-04-10 12:45:00,135.75,135.79,135.71,135.75,2900.0,125.7878,125.8249,125.7507,125.7878,2900.0
2017-04-10 12:50:00,135.79,136.01,135.79,135.99,2414.0,125.8249,126.0287,125.8249,126.0102,2414.0
2017-04-10 12:55:00,135.99,136.02,135.97,135.98,1400.0,126.0102,126.038,125.9916,126.0009,1400.0
2017-04-10 13:00:00,135.94,135.94,135.81,135.84,1600.0,125.9638,125.9638,125.8434,125.8712,1600.0
2017-04-10 13:05:00,135.78,135.9,135.78,135.83,3402.0,125.8156,125.9268,125.8156,125.8619,3402.0
2017-04-10 13:10:00,135.81,135.87,135.79,135.87,2500.0,125.8434,125.899,125.8249,125.899,2500.0
2017-04-10 13:15:00,135.87,135.88,135.73,135.78,3200.0,125.899,125.9083,125.7693,125.8156,3200.0
2017-04-10 13:20:00,135.75,135.78,135.72,135.74,4971.0,125.7878,125.8156,125.76,125.7785,4971.0
2017-04-10 13:25:00,135.72,135.73,135.64,135.67,5700.0,125.76,125.7693,125.6859,125.7137,5700.0
2017-04-10 13:30:00,135.66,135.77,135.62,135.76,10678.0,125.7044,125.8063,125.6673,125.7971,10678.0
2017-04-10 13:35:00,135.76,135.94,135.73,135.85,24350.0,125.7971,125.9638,125.7693,125.8805,24350.0
2017-04-10 13:40:00,135.86,135.88,135.76,135.78,4200.0,125.8897,125.9083,125.7971,125.8156,4200.0
2017-04-10 13:45:00,135.77,135.77,135.69,135.77,2600.0,125.8063,125.8063,125.7322,125.8063,2600.0
2017-04-10 13:50:00,135.74,135.74,135.69,135.72,2309.0,125.7785,125.7785,125.7322,125.76,2309.0
2017-04-10 13:55:00,135.74,135.76,135.71,135.72,7000.0,125.7785,125.7971,125.7507,125.76,7000.0
2017-04-10 14:00:00,135.7,135.71,135.39,135.39,4100.0,125.7415,125.7507,125.4542,125.4542,4100.0
2017-04-10 14:05:00,135.37,135.56,135.37,135.5,2900.0,125.4357,125.6117,125.4357,125.5561,2900.0
2017-04-10 14:10:00,135.5,135.64,135.5,135.64,11411.0,125.5561,125.6859,125.5561,125.6859,11411.0
2017-04-10 14:15:00,135.63,135.67,135.56,135.58,3102.0,125.6766,125.7137,125.6117,125.6303,3102.0
2017-04-10 14:20:00,135.6,135.61,135.53,135.58,4769.0,125.6488,125.6581,125.5839,125.6303,4769.0
2017-04-10 14:25:00,135.54,135.57,135.43,135.44,2684.0,125.5932,125.621,125.4913,125.5005,2684.0
2017-04-10 14:30:00,135.45,135.54,135.43,135.54,4622.0,125.5098,125.5932,125.4913,125.5932,4622.0
2017-04-10 14:35:00,135.53,135.57,135.49,135.52,4800.0,125.5839,125.621,125.5469,125.5747,4800.0
2017-04-10 14:40:00,135.49,135.63,135.47,135.63,2900.0,125.5469,125.6766,125.5283,125.6766,2900.0
2017-04-10 14:45:00,135.67,135.8,135.67,135.77,4316.0,125.7137,125.8341,125.7137,125.8063,4316.0
2017-04-10 14:50:00,135.81,135.83,135.79,135.83,900.0,125.8434,125.8619,125.8249,125.8619,900.0
2017-04-10 14:55:00,135.84,135.86,135.69,135.71,6274.0,125.8712,125.8897,125.7322,125.7507,6274.0
2017-04-10 15:00:00,135.69,135.8,135.66,135.7,11263.0,125.7322,125.8341,125.7044,125.7415,11263.0
2017-04-10 15:05:00,135.71,135.83,135.68,135.69,13600.0,125.7507,125.8619,125.7229,125.7322,13600.0
2017-04-10 15:10:00,135.71,135.78,135.62,135.72,15793.0,125.7507,125.8156,125.6673,125.76,15793.0
2017-04-10 15:15:00,135.68,135.73,135.62,135.67,5702.0,125.7229,125.7693,125.6673,125.7137,5702.0
2017-04-10 15:20:00,135.63,135.65,135.55,135.6,4346.0,125.6766,125.6951,125.6025,125.6488,4346.0
2017-04-10 15:25:00,135.61,135.66,135.56,135.62,3801.0,125.6581,125.7044,125.6117,125.6673,3801.0
2017-04-10 15:30:00,135.61,135.65,135.55,135.64,5043.0,125.6581,125.6951,125.6025,125.6859,5043.0
2017-04-10 15:35:00,135.65,135.7,135.56,135.66,15202.0,125.6951,125.7415,125.6117,125.7044,15202.0
2017-04-10 15:40:00,135.65,135.69,135.57,135.57,23309.0,125.6951,125.7322,125.621,125.621,23309.0
2017-04-10 15:45:00,135.56,135.59,135.46,135.53,6713.0,125.6117,125.6395,125.5191,125.5839,6713.0
2017-04-10 15:50:00,135.51,135.56,135.48,135.48,9785.0,125.5654,125.6117,125.5376,125.5376,9785.0
2017-04-10 15:55:00,135.54,135.67,135.48,135.54,27564.0,125.5932,125.7137,125.5376,125.5932,27564.0
2017-04-11 09:30:00,135.37,135.52,135.2,135.41,2558.0,125.4357,125.5747,125.2782,125.4727,2558.0
2017-04-11 09:35:00,135.42,135.42,135.19,135.19,300.0,125.482,125.482,125.2689,125.2689,300.0
2017-04-11 09:40:00,135.19,135.19,135.19,135.19,0.0,125.2689,125.2689,125.2689,125.2689,0.0
2017-04-11 09:45:00,135.23,135.23,134.71,134.93,13133.0,125.306,125.306,124.8241,125.028,13133.0
2017-04-11 09:50:00,134.89,135.16,134.8,135.04,4800.0,124.9909,125.2411,124.9075,125.1299,4800.0
2017-04-11 09:55:00,135.04,135.21,134.99,135.12,4981.0,125.1299,125.2874,125.0836,125.204,4981.0
2017-04-11 10:00:00,135.33,135.34,135.14,135.22,3340.0,125.3986,125.4079,125.2226,125.2967,3340.0
2017-04-11 10:05:00,135.28,135.33,135.18,135.18,2965.0,125.3523,125.3986,125.2596,125.2596,2965.0
2017-04-11 10:10:00,135.29,135.47,135.18,135.42,2401.0,125.3615,125.5283,125.2596,125.482,2401.0
2017-04-11 10:15:00,135.4,135.43,135.28,135.43,2717.0,125.4635,125.4913,125.3523,125.4913,2717.0
2017-04-11 10:20:00,135.43,135.43,135.28,135.31,2678.0,125.4913,125.4913,125.3523,125.3801,2678.0
2017-04-11 10:25:00,135.39,135.46,135.35,135.37,1100.0,125.4542,125.5191,125.4171,125.4357,1100.0
2017-04-11 10:30:00,135.33,135.33,135.08,135.08,1600.0,125.3986,125.3986,125.167,125.167,1600.0
2017-04-11 10:35:00,135.12,135.22,135.12,135.22,1580.0,125.204,125.2967,125.204,125.2967,1580.0
2017-04-11 10:40:00,135.05,135.11,134.98,135.04,2200.0,125.1392,125.1948,125.0743,125.1299,2200.0
2017-04-11 10:45:00,135.06,135.2,135.06,135.17,1000.0,125.1484,125.2782,125.1484,125.2504,1000.0
2017-04-11 10:50:00,135.15,135.19,135.11,135.19,835.0,125.2318,125.2689,125.1948,125.2689,835.0
2017-04-11 10:55:00,135.09,135.22,134.93,135.22,3700.0,125.1762,125.2967,125.028,125.2967,3700.0
2017-04-11 11:00:00,135.26,135.26,135.12,135.19,3400.0,125.3337,125.3337,125.204,125.2689,3400.0
2017-04-11 11:05:00,135.26,135.34,135.19,135.21,6239.0,125.3337,125.4079,125.2689,125.2874,6239.0
2017-04-11 11:10:00,135.22,135.29,135.12,135.14,1900.0,125.2967,125.3615,125.204,125.2226,1900.0
2017-04-11 11:15:00,135.13,135.13,135.0,135.12,1357.0,125.2133,125.2133,125.0928,125.204,1357.0
2017-04-11 11:20:00,135.13,135.15,135.09,135.11,500.0,125.2133,125.2318,125.1762,125.1948,500.0
2017-04-11 11:25:00,135.12,135.12,134.93,135.0,3756.0,125.204,125.204,125.028,125.0928,3756.0
2017-04-11 11:30:00,135.1,135.13,134.99,135.13,900.0,125.1855,125.2133,125.0836,125.2133,900.0
2017-04-11 11:35:00,135.15,135.2,135.11,135.11,1467.0,125.2318,125.2782,125.1948,125.1948,1467.0
2017-04-11 11:40:00,135.2,135.23,135.12,135.14,2048.0,125.2782,125.306,125.204,125.2226,2048.0
2017-04-11 11:45:00,135.09,135.1,135.06,135.1,547.0,125.1762,125.1855,125.1484,125.1855,547.0
2017-04-11 11:50:00,135.05,135.2,135.05,135.2,700.0,125.1392,125.2782,125.1392,125.2782,700.0
2017-04-11 11:55:00,135.22,135.24,135.17,135.24,1600.0,125.2967,125.3152,125.2504,125.3152,1600.0
2017-04-11 12:00:00,135.16,135.19,135.12,135.19,400.0,125.2411,125.2689,125.204,125.2689,400.0
2017-04-11 12:05:00,135.18,135.18,135.18,135.18,100.0,125.2596,125.2596,125.2596,125.2596,100.0
2017-04-11 12:10:00,135.15,135.38,135.14,135.38,3539.0,125.2318,125.4449,125.2226,125.4449,3539.0
2017-04-11 12:15:00,135.37,135.38,135.23,135.28,8971.0,125.4357,125.4449,125.306,125.3523,8971.0
2017-04-11 12:20:00,135.39,135.53,135.39,135.48,2120.0,125.4542,125.5839,125.4542,125.5376,2120.0
2017-04-11 12:25:00,135.43,135.44,135.33,135.37,3100.0,125.4913,125.5005,125.3986,125.4357,3100.0
2017-04-11 12:30:00,135.4,135.42,135.36,135.36,1700.0,125.4635,125.482,125.4264,125.4264,1700.0
2017-04-11 12:35:00,135.42,135.42,135.28,135.36,1900.0,125.482,125.482,125.3523,125.4264,1900.0
2017-04-11 12:40:00,135.42,135.42,135.34,135.37,813.0,125.482,125.482,125.4079,125.4357,813.0
2017-04-11 12:45:00,135.34,135.38,135.28,135.28,1440.0,125.4079,125.4449,125.3523,125.3523,1440.0
2017-04-11 12:50:00,135.35,135.45,135.34,135.45,2550.0,125.4171,125.5098,125.4079,125.5098,2550.0
2017-04-11 12:55:00,135.45,135.47,135.38,135.38,900.0,125.5098,125.5283,125.4449,125.4449,900.0
2017-04-11 13:00:00,135.44,135.5,135.39,135.48,4826.0,125.5005,125.5561,125.4542,125.5376,4826.0
2017-04-11 13:05:00,135.48,135.53,135.48,135.5,1300.0,125.5376,125.5839,125.5376,125.5561,1300.0
2017-04-11 13:10:00,135.43,135.51,135.43,135.48,1100.0,125.4913,125.5654,125.4913,125.5376,1100.0
2017-04-11 13:15:00,135.47,135.47,135.41,135.44,800.0,125.5283,125.5283,125.4727,125.5005,800.0
2017-04-11 13:20:00,135.43,135.51,135.38,135.38,1200.0,125.4913,125.5654,125.4449,125.4449,1200.0
2017-04-11 13:25:00,135.41,135.5,135.39,135.42,902.0,125.4727,125.5561,125.4542,125.482,902.0
2017-04-11 13:30:00,135.43,135.46,135.43,135.46,300.0,125.4913,125.5191,125.4913,125.5191,300.0
2017-04-11 13:35:00,135.43,135.5,135.43,135.48,900.0,125.4913,125.5561,125.4913,125.5376,900.0
2017-04-11 13:40:00,135.47,135.49,135.31,135.36,3303.0,125.5283,125.5469,125.3801,125.4264,3303.0
2017-04-11 13:45:00,135.34,135.35,135.33,135.33,300.0,125.4079,125.4171,125.3986,125.3986,300.0
2017-04-11 13:50:00,135.37,135.37,135.3,135.31,1200.0,125.4357,125.4357,125.3708,125.3801,1200.0
2017-04-11 13:55:00,135.35,135.39,135.33,135.38,800.0,125.4171,125.4542,125.3986,125.4449,800.0
2017-04-11 14:00:00,135.45,135.46,135.38,135.38,2100.0,125.5098,125.5191,125.4449,125.4449,2100.0
2017-04-11 14:05:00,135.37,135.42,135.31,135.41,6774.0,125.4357,125.482,125.3801,125.4727,6774.0
2017-04-11 14:10:00,135.42,135.45,135.18,135.28,3716.0,125.482,125.5098,125.2596,125.3523,3716.0
2017-04-11 14:15:00,135.27,135.37,135.21,135.37,1900.0,125.343,125.4357,125.2874,125.4357,1900.0
2017-04-11 14:20:00,135.3,135.36,135.3,135.36,300.0,125.3708,125.4264,125.3708,125.4264,300.0
2017-04-11 14:25:00,135.39,135.46,135.33,135.38,4871.0,125.4542,125.5191,125.3986,125.4449,4871.0
2017-04-11 14:30:00,135.41,135.42,135.31,135.36,4055.0,125.4727,125.482,125.3801,125.4264,4055.0
2017-04-11 14:35:00,135.39,135.43,135.36,135.36,1070.0,125.4542,125.4913,125.4264,125.4264,1070.0
2017-04-11 14:40:00,135.38,135.47,135.32,135.33,8669.0,125.4449,125.5283,125.3893,125.3986,8669.0
2017-04-11 14:45:00,135.36,135.41,135.33,135.34,1689.0,125.4264,125.4727,125.3986,125.4079,1689.0
2017-04-11 14:50:00,135.34,135.57,135.34,135.47,9231.0,125.4079,125.621,125.4079,125.5283,9231.0
2017-04-11 14:55:00,135.51,135.51,135.36,135.39,2500.0,125.5654,125.5654,125.4264,125.4542,2500.0
2017-04-11 15:00:00,135.39,135.43,135.31,135.34,9113.0,125.4542,125.4913,125.3801,125.4079,9113.0
2017-04-11 15:05:00,135.32,135.32,135.23,135.32,2600.0,125.3893,125.3893,125.306,125.3893,2600.0
2017-04-11 15:10:00,135.35,135.38,135.2,135.21,5830.0,125.4171,125.4449,125.2782,125.2874,5830.0
2017-04-11 15:15:00,135.3,135.33,135.18,135.25,3297.0,125.3708,125.3986,125.2596,125.3245,3297.0
2017-04-11 15:20:00,135.25,135.35,135.25,135.29,3508.0,125.3245,125.4171,125.3245,125.3615,3508.0
2017-04-11 15:25:00,135.35,135.42,135.28,135.38,5277.0,125.4171,125.482,125.3523,125.4449,5277.0
2017-04-11 15:30:00,135.39,135.49,135.36,135.49,6100.0,125.4542,125.5469,125.4264,125.5469,6100.0
2017-04-11 15:35:00,135.48,135.58,135.4,135.57,11300.0,125.5376,125.6303,125.4635,125.621,11300.0
2017-04-11 15:40:00,135.58,135.59,135.43,135.45,6085.0,125.6303,125.6395,125.4913,125.5098,6085.0
2017-04-11 15:45:00,135.42,135.53,135.42,135.52,9232.0,125.482,125.5839,125.482,125.5747,9232.0
2017-04-11 15:50:00,135.55,135.63,135.55,135.62,11605.0,125.6025,125.6766,125.6025,125.6673,11605.0
2017-04-11 15:55:00,135.62,135.74,135.58,135.71,24968.0,125.6673,125.7785,125.6303,125.7507,24968.0
2017-04-12 09:30:00,135.06,135.23,134.97,135.13,8440.0,125.1484,125.306,125.065,125.2133,8440.0
2017-04-12 09:35:00,135.01,135.4,134.78,135.24,5200.0,125.1021,125.4635,124.889,125.3152,5200.0
2017-04-12 09:40:00,135.18,135.43,134.92,134.94,9309.0,125.2596,125.4913,125.0187,125.0372,9309.0
2017-04-12 09:45:00,135.0,135.59,134.96,134.97,9029.0,125.0928,125.6395,125.0558,125.065,9029.0
2017-04-12 09:50:00,135.0,135.19,134.94,135.19,2900.0,125.0928,125.2689,125.0372,125.2689,2900.0
2017-04-12 09:55:00,135.24,135.24,135.06,135.23,1800.0,125.3152,125.3152,125.1484,125.306,1800.0
2017-04-12 10:00:00,135.24,135.5,135.24,135.5,1700.0,125.3152,125.5561,125.3152,125.5561,1700.0
2017-04-12 10:05:00,135.56,135.67,135.44,135.48,4600.0,125.6117,125.7137,125.5005,125.5376,4600.0
2017-04-12 10:10:00,135.4,135.67,135.39,135.64,2700.0,125.4635,125.7137,125.4542,125.6859,2700.0
2017-04-12 10:15:00,135.64,135.71,135.58,135.71,3893.0,125.6859,125.7507,125.6303,125.7507,3893.0
2017-04-12 10:20:00,135.69,135.7,135.44,135.44,5100.0,125.7322,125.7415,125.5005,125.5005,5100.0
2017-04-12 10:25:00,135.55,135.68,135.5,135.55,3901.0,125.6025,125.7229,125.5561,125.6025,3901.0
2017-04-12 10:30:00,135.61,135.71,135.54,135.57,3409.0,125.6581,125.7507,125.5932,125.621,3409.0
2017-04-12 10:35:00,135.62,135.72,135.52,135.65,2700.0,125.6673,125.76,125.5747,125.6951,2700.0
2017-04-12 10:40:00,135.52,135.62,135.47,135.5,2607.0,125.5747,125.6673,125.5283,125.5561,2607.0
2017-04-12 10:45:00,135.5,135.64,135.47,135.64,4305.0,125.5561,125.6859,125.5283,125.6859,4305.0
2017-04-12 10:50:00,135.57,135.57,135.38,135.43,3651.0,125.621,125.621,125.4449,125.4913,3651.0
2017-04-12 10:55:00,135.46,135.48,135.4,135.4,900.0,125.5191,125.5376,125.4635,125.4635,900.0
2017-04-12 11:00:00,135.4,135.53,135.4,135.53,1200.0,125.4635,125.5839,125.4635,125.5839,1200.0
2017-04-12 11:05:00,135.53,135.6,135.53,135.6,2700.0,125.5839,125.6488,125.5839,125.6488,2700.0
2017-04-12 11:10:00,135.61,135.75,135.6,135.67,4322.0,125.6581,125.7878,125.6488,125.7137,4322.0
2017-04-12 11:15:00,135.67,135.7,135.59,135.63,4601.0,125.7137,125.7415,125.6395,125.6766,4601.0
2017-04-12 11:20:00,135.61,135.64,135.44,135.44,8614.0,125.6581,125.6859,125.5005,125.5005,8614.0
2017-04-12 11:25:00,135.44,135.6,135.41,135.55,3600.0,125.5005,125.6488,125.4727,125.6025,3600.0
2017-04-12 11:30:00,135.53,135.53,135.43,135.52,400.0,125.5839,125.5839,125.4913,125.5747,400.0
2017-04-12 11:35:00,135.51,135.51,135.33,135.33,600.0,125.5654,125.5654,125.3986,125.3986,600.0
2017-04-12 11:40:00,135.39,135.39,135.32,135.33,500.0,125.4542,125.4542,125.3893,125.3986,500.0
2017-04-12 11:45:00,135.38,135.39,135.29,135.32,1803.0,125.4449,125.4542,125.3615,125.3893,1803.0
2017-04-12 11:50:00,135.34,135.34,135.2,135.2,1800.0,125.4079,125.4079,125.2782,125.2782,1800.0
2017-04-12 11:55:00,135.2,135.32,135.2,135.32,1100.0,125.2782,125.3893,125.2782,125.3893,1100.0
2017-04-12 12:00:00,135.36,135.37,135.31,135.37,2001.0,125.4264,125.4357,125.3801,125.4357,2001.0
2017-04-12 12:05:00,135.4,135.41,135.31,135.31,1840.0,125.4635,125.4727,125.3801,125.3801,1840.0
2017-04-12 12:10:00,135.32,135.38,135.28,135.32,3700.0,125.3893,125.4449,125.3523,125.3893,3700.0
2017-04-12 12:15:00,135.32,135.32,135.25,135.25,500.0,125.3893,125.3893,125.3245,125.3245,500.0
2017-04-12 12:20:00,135.24,135.24,135.16,135.16,800.0,125.3152,125.3152,125.2411,125.2411,800.0
2017-04-12 12:25:00,135.16,135.18,135.12,135.13,2760.0,125.2411,125.2596,125.204,125.2133,2760.0
2017-04-12 12:30:00,135.14,135.25,135.14,135.2,2489.0,125.2226,125.3245,125.2226,125.2782,2489.0
2017-04-12 12:35:00,135.18,135.18,135.09,135.09,1300.0,125.2596,125.2596,125.1762,125.1762,1300.0
2017-04-12 12:40:00,135.09,135.11,135.06,135.09,1200.0,125.1762,125.1948,125.1484,125.1762,1200.0
2017-04-12 12:45:00,135.08,135.09,135.06,135.09,637.0,125.167,125.1762,125.1484,125.1762,637.0
2017-04-12 12:50:00,135.03,135.1,134.95,135.1,4923.0,125.1206,125.1855,125.0465,125.1855,4923.0
2017-04-12 12:55:00,135.08,135.2,135.08,135.18,1500.0,125.167,125.2782,125.167,125.2596,1500.0
2017-04-12 13:00:00,135.2,135.28,135.17,135.2,1804.0,125.2782,125.3523,125.2504,125.2782,1804.0
2017-04-12 13:05:00,135.18,135.2,135.13,135.2,6867.0,125.2596,125.2782,125.2133,125.2782,6867.0
2017-04-12 13:10:00,135.28,135.28,135.23,135.24,2439.0,125.3523,125.3523,125.306,125.3152,2439.0
2017-04-12 13:15:00,135.23,135.26,135.09,135.1,7800.0,125.306,125.3337,125.1762,125.1855,7800.0
2017-04-12 13:20:00,135.07,135.17,135.05,135.09,3000.0,125.1577,125.2504,125.1392,125.1762,3000.0
2017-04-12 13:25:00,135.13,135.17,135.13,135.15,1800.0,125.2133,125.2504,125.2133,125.2318,1800.0
2017-04-12 13:30:00,135.13,135.16,135.11,135.16,2204.0,125.2133,125.2411,125.1948,125.2411,2204.0
2017-04-12 13:35:00,135.19,135.2,135.1,135.2,1200.0,125.2689,125.2782,125.1855,125.2782,1200.0
2017-04-12 13:40:00,135.25,135.33,135.25,135.33,935.0,125.3245,125.3986,125.3245,125.3986,935.0
2017-04-12 13:45:00,135.28,135.28,135.15,135.27,9024.0,125.3523,125.3523,125.2318,125.343,9024.0
2017-04-12 13:50:00,135.28,135.28,135.16,135.2,2114.0,125.3523,125.3523,125.2411,125.2782,2114.0
2017-04-12 13:55:00,135.2,135.41,135.2,135.41,2000.0,125.2782,125.4727,125.2782,125.4727,2000.0
2017-04-12 14:00:00,135.37,135.38,135.36,135.38,634.0,125.4357,125.4449,125.4264,125.4449,634.0
2017-04-12 14:05:00,135.39,135.39,135.34,135.34,2509.0,125.4542,125.4542,125.4079,125.4079,2509.0
2017-04-12 14:10:00,135.32,135.37,135.3,135.35,2700.0,125.3893,125.4357,125.3708,125.4171,2700.0
2017-04-12 14:15:00,135.31,135.37,135.31,135.37,1900.0,125.3801,125.4357,125.3801,125.4357,1900.0
2017-04-12 14:20:00,135.36,135.36,135.24,135.29,2837.0,125.4264,125.4264,125.3152,125.3615,2837.0
2017-04-12 14:25:00,135.3,135.39,135.3,135.35,900.0,125.3708,125.4542,125.3708,125.4171,900.0
2017-04-12 14:30:00,135.4,135.41,135.33,135.4,2179.0,125.4635,125.4727,125.3986,125.4635,2179.0
2017-04-12 14:35:00,135.43,135.45,135.17,135.17,3178.0,125.4913,125.5098,125.2504,125.2504,3178.0
2017-04-12 14:40:00,135.16,135.16,135.05,135.05,1100.0,125.2411,125.2411,125.1392,125.1392,1100.0
2017-04-12 14:45:00,135.1,135.1,135.02,135.02,700.0,125.1855,125.1855,125.1114,125.1114,700.0
2017-04-12 14:50:00,135.0,135.16,134.98,135.15,4159.0,125.0928,125.2411,125.0743,125.2318,4159.0
2017-04-12 14:55:00,135.15,135.19,135.08,135.13,1415.0,125.2318,125.2689,125.167,125.2133,1415.0
2017-04-12 15:00:00,135.16,135.21,135.16,135.18,1600.0,125.2411,125.2874,125.2411,125.2596,1600.0
2017-04-12 15:05:00,135.16,135.16,135.09,135.11,2149.0,125.2411,125.2411,125.1762,125.1948,2149.0
2017-04-12 15:10:00,135.11,135.24,135.07,135.16,3300.0,125.1948,125.3152,125.1577,125.2411,3300.0
2017-04-12 15:15:00,135.13,135.15,134.95,135.02,2800.0,125.2133,125.2318,125.0465,125.1114,2800.0
2017-04-12 15:20:00,135.04,135.3,135.04,135.25,2907.0,125.1299,125.3708,125.1299,125.3245,2907.0
2017-04-12 15:25:00,135.23,135.23,135.15,135.15,2900.0,125.306,125.306,125.2318,125.2318,2900.0
2017-04-12 15:30:00,135.23,135.29,135.2,135.29,3700.0,125.306,125.3615,125.2782,125.3615,3700.0
2017-04-12 15:35:00,135.27,135.32,135.18,135.19,6679.0,125.343,125.3893,125.2596,125.2689,6679.0
2017-04-12 15:40:00,135.19,135.2,135.11,135.13,4303.0,125.2689,125.2782,125.1948,125.2133,4303.0
2017-04-12 15:45:00,135.12,135.14,135.04,135.04,6500.0,125.204,125.2226,125.1299,125.1299,6500.0
2017-04-12 15:50:00,135.05,135.22,135.05,135.2,7176.0,125.1392,125.2967,125.1392,125.2782,7176.0
2017-04-12 15:55:00,135.2,135.36,135.2,135.29,20446.0,125.2782,125.4264,125.2782,125.3615,20446.0
2017-04-13 09:30:00,135.12,135.72,135.1,135.6,8227.0,125.204,125.76,125.1855,125.6488,8227.0
2017-04-13 09:35:00,135.49,135.49,135.49,135.49,200.0,125.5469,125.5469,125.5469,125.5469,200.0
2017-04-13 09:40:00,135.46,135.48,135.32,135.32,1707.0,125.5191,125.5376,125.3893,125.3893,1707.0
2017-04-13 09:45:00,135.44,135.69,135.4,135.69,5500.0,125.5005,125.7322,125.4635,125.7322,5500.0
2017-04-13 09:50:00,135.58,136.3,135.58,136.25,2664.0,125.6303,126.2974,125.6303,126.2511,2664.0
2017-04-13 09:55:00,136.24,136.25,136.08,136.08,500.0,126.2418,126.2511,126.0936,126.0936,500.0
2017-04-13 10:00:00,136.2,136.21,135.98,135.98,4400.0,126.2048,126.214,126.0009,126.0009,4400.0
2017-04-13 10:05:00,135.91,135.95,135.61,135.62,3600.0,125.936,125.9731,125.6581,125.6673,3600.0
2017-04-13 10:10:00,135.53,135.55,135.41,135.5,4500.0,125.5839,125.6025,125.4727,125.5561,4500.0
2017-04-13 10:15:00,135.5,135.63,135.5,135.62,1297.0,125.5561,125.6766,125.5561,125.6673,1297.0
2017-04-13 10:20:00,135.55,135.62,135.53,135.62,1200.0,125.6025,125.6673,125.5839,125.6673,1200.0
2017-04-13 10:25:00,135.66,135.7,135.6,135.7,996.0,125.7044,125.7415,125.6488,125.7415,996.0
2017-04-13 10:30:00,135.67,135.82,135.65,135.82,2805.0,125.7137,125.8527,125.6951,125.8527,2805.0
2017-04-13 10:35:00,135.78,135.78,135.49,135.6,3715.0,125.8156,125.8156,125.5469,125.6488,3715.0
2017-04-13 10:40:00,135.53,135.53,135.53,135.53,100.0,125.5839,125.5839,125.5839,125.5839,100.0
2017-04-13 10:45:00,135.59,135.65,135.57,135.59,2796.0,125.6395,125.6951,125.621,125.6395,2796.0
2017-04-13 10:50:00,135.65,135.74,135.6,135.69,1000.0,125.6951,125.7785,125.6488,125.7322,1000.0
2017-04-13 10:55:00,135.69,135.83,135.69,135.74,2063.0,125.7322,125.8619,125.7322,125.7785,2063.0
2017-04-13 11:00:00,135.7,135.75,135.7,135.72,1100.0,125.7415,125.7878,125.7415,125.76,1100.0
2017-04-13 11:05:00,135.7,135.71,135.59,135.59,2500.0,125.7415,125.7507,125.6395,125.6395,2500.0
2017-04-13 11:10:00,135.57,135.74,135.57,135.69,1400.0,125.621,125.7785,125.621,125.7322,1400.0
2017-04-13 11:15:00,135.77,135.77,135.7,135.7,1143.0,125.8063,125.8063,125.7415,125.7415,1143.0
2017-04-13 11:20:00,135.72,135.79,135.69,135.73,1924.0,125.76,125.8249,125.7322,125.7693,1924.0
2017-04-13 11:25:00,135.73,135.79,135.69,135.69,2200.0,125.7693,125.8249,125.7322,125.7322,2200.0
2017-04-13 11:30:00,135.74,135.76,135.72,135.76,700.0,125.7785,125.7971,125.76,125.7971,700.0
2017-04-13 11:35:00,135.77,135.77,135.7,135.7,400.0,125.8063,125.8063,125.7415,125.7415,400.0
2017-04-13 11:40:00,135.64,135.68,135.64,135.68,400.0,125.6859,125.7229,125.6859,125.7229,400.0
2017-04-13 11:45:00,135.66,135.7,135.59,135.59,800.0,125.7044,125.7415,125.6395,125.6395,800.0
2017-04-13 11:50:00,135.62,135.71,135.62,135.71,1310.0,125.6673,125.7507,125.6673,125.7507,1310.0
2017-04-13 11:55:00,135.69,135.69,135.66,135.66,600.0,125.7322,125.7322,125.7044,125.7044,600.0
2017-04-13 12:00:00,135.61,135.61,135.56,135.56,1000.0,125.6581,125.6581,125.6117,125.6117,1000.0
2017-04-13 12:05:00,135.59,135.59,135.45,135.51,3000.0,125.6395,125.6395,125.5098,125.5654,3000.0
2017-04-13 12:10:00,135.48,135.61,135.48,135.61,900.0,125.5376,125.6581,125.5376,125.6581,900.0
2017-04-13 12:15:00,135.61,135.64,135.47,135.52,2200.0,125.6581,125.6859,125.5283,125.5747,2200.0
2017-04-13 12:20:00,135.46,135.54,135.46,135.5,841.0,125.5191,125.5932,125.5191,125.5561,841.0
2017-04-13 12:25:00,135.52,135.61,135.51,135.61,500.0,125.5747,125.6581,125.5654,125.6581,500.0
2017-04-13 12:30:00,135.55,135.68,135.55,135.67,1029.0,125.6025,125.7229,125.6025,125.7137,1029.0
2017-04-13 12:35:00,135.66,135.66,135.55,135.56,1205.0,125.7044,125.7044,125.6025,125.6117,1205.0
2017-04-13 12:40:00,135.52,135.52,135.46,135.51,600.0,125.5747,125.5747,125.5191,125.5654,600.0
2017-04-13 12:45:00,135.55,135.56,135.48,135.55,1787.0,125.6025,125.6117,125.5376,125.6025,1787.0
2017-04-13 12:50:00,135.56,135.67,135.56,135.67,3260.0,125.6117,125.7137,125.6117,125.7137,3260.0
2017-04-13 12:55:00,135.62,135.71,135.6,135.71,2300.0,125.6673,125.7507,125.6488,125.7507,2300.0
2017-04-13 13:00:00,135.61,135.7,135.57,135.59,1302.0,125.6581,125.7415,125.621,125.6395,1302.0
2017-04-13 13:05:00,135.47,135.59,135.47,135.59,702.0,125.5283,125.6395,125.5283,125.6395,702.0
2017-04-13 13:10:00,135.56,135.66,135.47,135.49,2702.0,125.6117,125.7044,125.5283,125.5469,2702.0
2017-04-13 13:15:00,135.48,135.53,135.48,135.5,330.0,125.5376,125.5839,125.5376,125.5561,330.0
2017-04-13 13:20:00,135.54,135.55,135.45,135.46,1685.0,125.5932,125.6025,125.5098,125.5191,1685.0
2017-04-13 13:25:00,135.47,135.55,135.46,135.49,1500.0,125.5283,125.6025,125.5191,125.5469,1500.0
2017-04-13 13:30:00,135.57,135.67,135.51,135.51,1600.0,125.621,125.7137,125.5654,125.5654,1600.0
2017-04-13 13:35:00,135.56,135.56,135.5,135.55,700.0,125.6117,125.6117,125.5561,125.6025,700.0
2017-04-13 13:40:00,135.48,135.53,135.33,135.33,1000.0,125.5376,125.5839,125.3986,125.3986,1000.0
2017-04-13 13:45:00,135.33,135.33,135.14,135.27,1200.0,125.3986,125.3986,125.2226,125.343,1200.0
2017-04-13 13:50:00,135.26,135.33,135.18,135.31,2105.0,125.3337,125.3986,125.2596,125.3801,2105.0
2017-04-13 13:55:00,135.27,135.27,135.05,135.2,6100.0,125.343,125.343,125.1392,125.2782,6100.0
2017-04-13 14:00:00,135.14,135.24,135.11,135.21,4640.0,125.2226,125.3152,125.1948,125.2874,4640.0
2017-04-13 14:05:00,135.25,135.27,135.22,135.22,1663.0,125.3245,125.343,125.2967,125.2967,1663.0
2017-04-13 14:10:00,135.28,135.42,135.28,135.3,3008.0,125.3523,125.482,125.3523,125.3708,3008.0
2017-04-13 14:15:00,135.3,135.34,135.23,135.23,2900.0,125.3708,125.4079,125.306,125.306,2900.0
2017-04-13 14:20:00,135.24,135.3,135.14,135.14,2805.0,125.3152,125.3708,125.2226,125.2226,2805.0
2017-04-13 14:25:00,135.2,135.31,135.2,135.31,3092.0,125.2782,125.3801,125.2782,125.3801,3092.0
2017-04-13 14:30:00,135.27,135.31,135.24,135.24,3000.0,125.343,125.3801,125.3152,125.3152,3000.0
2017-04-13 14:35:00,135.29,135.29,135.16,135.16,1336.0,125.3615,125.3615,125.2411,125.2411,1336.0
2017-04-13 14:40:00,135.16,135.27,135.16,135.26,3483.0,125.2411,125.343,125.2411,125.3337,3483.0
2017-04-13 14:45:00,135.24,135.29,135.23,135.24,1642.0,125.3152,125.3615,125.306,125.3152,1642.0
2017-04-13 14:50:00,135.21,135.21,135.15,135.15,1100.0,125.2874,125.2874,125.2318,125.2318,1100.0
2017-04-13 14:55:00,135.15,135.22,135.15,135.22,1900.0,125.2318,125.2967,125.2318,125.2967,1900.0
2017-04-13 15:00:00,135.27,135.27,135.21,135.22,2018.0,125.343,125.343,125.2874,125.2967,2018.0
2017-04-13 15:05:00,135.23,135.24,135.15,135.15,2600.0,125.306,125.3152,125.2318,125.2318,2600.0
2017-04-13 15:10:00,135.07,135.09,134.98,134.99,1367.0,125.1577,125.1762,125.0743,125.0836,1367.0
2017-04-13 15:15:00,134.97,135.05,134.97,135.05,2549.0,125.065,125.1392,125.065,125.1392,2549.0
2017-04-13 15:20:00,135.08,135.08,135.0,135.04,1700.0,125.167,125.167,125.0928,125.1299,1700.0
2017-04-13 15:25:00,135.06,135.07,135.0,135.0,1187.0,125.1484,125.1577,125.0928,125.0928,1187.0
2017-04-13 15:30:00,135.0,135.16,135.0,135.0,6370.0,125.0928,125.2411,125.0928,125.0928,6370.0
2017-04-13 15:35:00,134.97,134.97,134.88,134.91,6566.0,125.065,125.065,124.9816,125.0094,6566.0
2017-04-13 15:40:00,134.88,134.88,134.77,134.77,5859.0,124.9816,124.9816,124.8797,124.8797,5859.0
2017-04-13 15:45:00,134.75,135.18,134.75,135.18,13434.0,124.8612,125.2596,124.8612,125.2596,13434.0
2017-04-13 15:50:00,135.2,135.2,134.94,135.02,8665.0,125.2782,125.2782,125.0372,125.1114,8665.0
2017-04-13 15:55:00,135.04,135.08,134.85,134.85,20793.0,125.1299,125.167,124.9538,124.9538,20793.0
2017-04-17 09:30:00,135.38,135.62,134.76,135.48,3260.0,125.4449,125.6673,124.8704,125.5376,3260.0
2017-04-17 09:35:00,135.44,135.9,135.26,135.74,1300.0,125.5005,125.9268,125.3337,125.7785,1300.0
2017-04-17 09:40:00,135.73,135.9,135.69,135.83,3650.0,125.7693,125.9268,125.7322,125.8619,3650.0
2017-04-17 09:45:00,135.97,136.14,135.86,136.14,2050.0,125.9916,126.1492,125.8897,126.1492,2050.0
2017-04-17 09:50:00,136.01,136.24,135.95,136.18,3800.0,126.0287,126.2418,125.9731,126.1862,3800.0
2017-04-17 09:55:00,136.25,136.29,136.14,136.23,1100.0,126.2511,126.2882,126.1492,126.2326,1100.0
2017-04-17 10:00:00,136.25,136.48,136.24,136.48,3106.0,126.2511,126.4642,126.2418,126.4642,3106.0
2017-04-17 10:05:00,136.41,136.6,136.37,136.54,5500.0,126.3994,126.5754,126.3623,126.5198,5500.0
2017-04-17 10:10:00,136.51,136.55,136.26,136.55,3400.0,126.492,126.5291,126.2604,126.5291,3400.0
2017-04-17 10:15:00,136.52,136.73,136.48,136.5,10689.0,126.5013,126.6959,126.4642,126.4828,10689.0
2017-04-17 10:20:00,136.46,136.63,136.46,136.55,3367.0,126.4457,126.6032,126.4457,126.5291,3367.0
2017-04-17 10:25:00,136.48,136.59,136.48,136.56,3200.0,126.4642,126.5661,126.4642,126.5383,3200.0
2017-04-17 10:30:00,136.57,136.69,136.53,136.55,13325.0,126.5476,126.6588,126.5105,126.5291,13325.0
2017-04-17 10:35:00,136.59,136.59,136.4,136.4,1600.0,126.5661,126.5661,126.3901,126.3901,1600.0
2017-04-17 10:40:00,136.46,136.52,136.41,136.48,2184.0,126.4457,126.5013,126.3994,126.4642,2184.0
2017-04-17 10:45:00,136.52,136.64,136.47,136.47,7673.0,126.5013,126.6125,126.455,126.455,7673.0
2017-04-17 10:50:00,136.55,136.55,136.43,136.43,1492.0,126.5291,126.5291,126.4179,126.4179,1492.0
2017-04-17 10:55:00,136.47,136.5,136.31,136.31,7658.0,126.455,126.4828,126.3067,126.3067,7658.0
2017-04-17 11:00:00,136.33,136.37,136.23,136.29,5450.0,126.3252,126.3623,126.2326,126.2882,5450.0
2017-04-17 11:05:00,136.3,136.41,136.3,136.4,3108.0,126.2974,126.3994,126.2974,126.3901,3108.0
2017-04-17 11:10:00,136.39,136.43,136.39,136.4,2300.0,126.3808,126.4179,126.3808,126.3901,2300.0
2017-04-17 11:15:00,136.4,136.47,136.38,136.43,2410.0,126.3901,126.455,126.3716,126.4179,2410.0
2017-04-17 11:20:00,136.4,136.44,136.36,136.4,8406.0,126.3901,126.4272,126.353,126.3901,8406.0
2017-04-17 11:25:00,136.42,136.47,136.41,136.47,722.0,126.4086,126.455,126.3994,126.455,722.0
2017-04-17 11:30:00,136.43,136.54,136.42,136.42,1399.0,126.4179,126.5198,126.4086,126.4086,1399.0
2017-04-17 11:35:00,136.42,136.49,136.42,136.48,800.0,126.4086,126.4735,126.4086,126.4642,800.0
2017-04-17 11:40:00,136.48,136.49,136.4,136.4,868.0,126.4642,126.4735,126.3901,126.3901,868.0
2017-04-17 11:45:00,136.4,136.42,136.33,136.38,2000.0,126.3901,126.4086,126.3252,126.3716,2000.0
2017-04-17 11:50:00,136.4,136.51,136.38,136.46,6736.0,126.3901,126.492,126.3716,126.4457,6736.0
2017-04-17 11:55:00,136.46,136.5,136.38,136.38,1638.0,126.4457,126.4828,126.3716,126.3716,1638.0
2017-04-17 12:00:00,136.42,136.45,136.42,136.45,200.0,126.4086,126.4364,126.4086,126.4364,200.0
2017-04-17 12:05:00,136.47,136.49,136.44,136.46,1611.0,126.455,126.4735,126.4272,126.4457,1611.0
2017-04-17 12:10:00,136.46,136.46,136.36,136.36,800.0,126.4457,126.4457,126.353,126.353,800.0
2017-04-17 12:15:00,136.38,136.39,136.38,136.39,600.0,126.3716,126.3808,126.3716,126.3808,600.0
2017-04-17 12:20:00,136.37,136.51,136.37,136.51,900.0,126.3623,126.492,126.3623,126.492,900.0
2017-04-17 12:25:00,136.52,136.52,136.43,136.43,1100.0,126.5013,126.5013,126.4179,126.4179,1100.0
2017-04-17 12:30:00,136.48,136.51,136.43,136.43,1185.0,126.4642,126.492,126.4179,126.4179,1185.0
2017-04-17 12:35:00,136.41,136.41,136.38,136.39,1096.0,126.3994,126.3994,126.3716,126.3808,1096.0
2017-04-17 12:40:00,136.39,136.43,136.35,136.35,900.0,126.3808,126.4179,126.3438,126.3438,900.0
2017-04-17 12:45:00,136.39,136.39,136.34,136.35,1256.0,126.3808,126.3808,126.3345,126.3438,1256.0
2017-04-17 12:50:00,136.33,136.36,136.27,136.28,2268.0,126.3252,126.353,126.2696,126.2789,2268.0
2017-04-17 12:55:00,136.3,136.31,136.2,136.2,2247.0,126.2974,126.3067,126.2048,126.2048,2247.0
2017-04-17 13:00:00,136.21,136.27,136.19,136.23,6430.0,126.214,126.2696,126.1955,126.2326,6430.0
2017-04-17 13:05:00,136.24,136.28,136.18,136.28,3810.0,126.2418,126.2789,126.1862,126.2789,3810.0
2017-04-17 13:10:00,136.29,136.4,136.29,136.39,3691.0,126.2882,126.3901,126.2882,126.3808,3691.0
2017-04-17 13:15:00,136.39,136.44,136.38,136.44,1300.0,126.3808,126.4272,126.3716,126.4272,1300.0
2017-04-17 13:20:00,136.41,136.49,136.38,136.49,1808.0,126.3994,126.4735,126.3716,126.4735,1808.0
2017-04-17 13:25:00,136.49,136.54,136.49,136.53,500.0,126.4735,126.5198,126.4735,126.5105,500.0
2017-04-17 13:30:00,136.48,136.51,136.48,136.51,200.0,126.4642,126.492,126.4642,126.492,200.0
2017-04-17 13:35:00,136.43,136.46,136.41,136.46,600.0,126.4179,126.4457,126.3994,126.4457,600.0
2017-04-17 13:40:00,136.49,136.54,136.45,136.45,1600.0,126.4735,126.5198,126.4364,126.4364,1600.0
2017-04-17 13:45:00,136.46,136.52,136.45,136.47,1409.0,126.4457,126.5013,126.4364,126.455,1409.0
2017-04-17 13:50:00,136.46,136.54,136.41,136.48,6943.0,126.4457,126.5198,126.3994,126.4642,6943.0
2017-04-17 13:55:00,136.45,136.5,136.45,136.49,1693.0,126.4364,126.4828,126.4364,126.4735,1693.0
2017-04-17 14:00:00,136.45,136.56,136.45,136.56,1300.0,126.4364,126.5383,126.4364,126.5383,1300.0
2017-04-17 14:05:00,136.52,136.52,136.4,136.4,2049.0,126.5013,126.5013,126.3901,126.3901,2049.0
2017-04-17 14:10:00,136.44,136.5,136.42,136.43,2000.0,126.4272,126.4828,126.4086,126.4179,2000.0
2017-04-17 14:15:00,136.47,136.53,136.46,136.46,1903.0,126.455,126.5105,126.4457,126.4457,1903.0
2017-04-17 14:20:00,136.44,136.5,136.44,136.49,899.0,126.4272,126.4828,126.4272,126.4735,899.0
2017-04-17 14:25:00,136.5,136.51,136.41,136.45,2734.0,126.4828,126.492,126.3994,126.4364,2734.0
2017-04-17 14:30:00,136.48,136.53,136.45,136.47,1457.0,126.4642,126.5105,126.4364,126.455,1457.0
2017-04-17 14:35:00,136.47,136.48,136.44,136.45,1490.0,126.455,126.4642,126.4272,126.4364,1490.0
2017-04-17 14:40:00,136.48,136.55,136.47,136.52,650.0,126.4642,126.5291,126.455,126.5013,650.0
2017-04-17 14:45:00,136.52,136.6,136.52,136.55,945.0,126.5013,126.5754,126.5013,126.5291,945.0
2017-04-17 14:50:00,136.52,136.53,136.49,136.49,500.0,126.5013,126.5105,126.4735,126.4735,500.0
2017-04-17 14:55:00,136.49,136.52,136.43,136.5,5280.0,126.4735,126.5013,126.4179,126.4828,5280.0
2017-04-17 15:00:00,136.52,136.52,136.44,136.44,1237.0,126.5013,126.5013,126.4272,126.4272,1237.0
2017-04-17 15:05:00,136.43,136.5,136.41,136.5,2455.0,126.4179,126.4828,126.3994,126.4828,2455.0
2017-04-17 15:10:00,136.51,136.59,136.5,136.59,1600.0,126.492,126.5661,126.4828,126.5661,1600.0
2017-04-17 15:15:00,136.57,136.76,136.57,136.74,4570.0,126.5476,126.7237,126.5476,126.7051,4570.0
2017-04-17 15:20:00,136.7,136.82,136.68,136.81,2996.0,126.6681,126.7793,126.6495,126.77,2996.0
2017-04-17 15:25:00,136.83,136.92,136.81,136.87,1700.0,126.7885,126.8719,126.77,126.8256,1700.0
2017-04-17 15:30:00,136.86,136.87,136.7,136.71,3159.0,126.8163,126.8256,126.6681,126.6773,3159.0
2017-04-17 15:35:00,136.69,136.8,136.69,136.78,2650.0,126.6588,126.7607,126.6588,126.7422,2650.0
2017-04-17 15:40:00,136.8,136.83,136.75,136.8,4151.0,126.7607,126.7885,126.7144,126.7607,4151.0
2017-04-17 15:45:00,136.81,137.02,136.81,136.99,11249.0,126.77,126.9646,126.77,126.9368,11249.0
2017-04-17 15:50:00,137.0,137.01,136.92,136.95,10181.0,126.9461,126.9553,126.8719,126.8997,10181.0
2017-04-17 15:55:00,136.97,137.03,136.91,137.02,27661.0,126.9183,126.9739,126.8627,126.9646,27661.0
2017-04-18 09:30:00,136.85,137.29,136.85,137.14,8026.0,126.8071,127.2148,126.8071,127.0758,8026.0
2017-04-18 09:35:00,136.95,137.54,136.95,137.44,6033.0,126.8997,127.4464,126.8997,127.3538,6033.0
2017-04-18 09:40:00,137.62,137.62,137.43,137.54,1100.0,127.5206,127.5206,127.3445,127.4464,1100.0
2017-04-18 09:45:00,137.65,137.65,137.21,137.37,6996.0,127.5484,127.5484,127.1406,127.2889,6996.0
2017-04-18 09:50:00,137.37,137.48,137.35,137.48,4200.0,127.2889,127.3908,127.2704,127.3908,4200.0
2017-04-18 09:55:00,137.49,137.55,137.47,137.51,500.0,127.4001,127.4557,127.3816,127.4186,500.0
2017-04-18 10:00:00,137.45,137.56,137.38,137.47,7450.0,127.363,127.465,127.2982,127.3816,7450.0
2017-04-18 10:05:00,137.45,137.45,137.4,137.4,781.0,127.363,127.363,127.3167,127.3167,781.0
2017-04-18 10:10:00,137.38,137.51,137.38,137.46,2900.0,127.2982,127.4186,127.2982,127.3723,2900.0
2017-04-18 10:15:00,137.45,137.45,137.29,137.33,4162.0,127.363,127.363,127.2148,127.2518,4162.0
2017-04-18 10:20:00,137.32,137.43,137.16,137.19,6300.0,127.2426,127.3445,127.0943,127.1221,6300.0
2017-04-18 10:25:00,137.18,137.24,137.08,137.08,1000.0,127.1128,127.1684,127.0202,127.0202,1000.0
2017-04-18 10:30:00,136.98,137.13,136.98,137.05,1101.0,126.9275,127.0665,126.9275,126.9924,1101.0
2017-04-18 10:35:00,137.14,137.49,137.11,137.46,6282.0,127.0758,127.4001,127.048,127.3723,6282.0
2017-04-18 10:40:00,137.41,137.42,137.2,137.2,2100.0,127.326,127.3352,127.1314,127.1314,2100.0
2017-04-18 10:45:00,137.21,137.22,137.1,137.15,2468.0,127.1406,127.1499,127.0387,127.085,2468.0
2017-04-18 10:50:00,137.19,137.2,137.02,137.04,10076.0,127.1221,127.1314,126.9646,126.9831,10076.0
2017-04-18 10:55:00,136.99,137.3,136.85,137.21,17300.0,126.9368,127.224,126.8071,127.1406,17300.0
2017-04-18 11:00:00,137.25,137.25,137.1,137.1,2800.0,127.1777,127.1777,127.0387,127.0387,2800.0
2017-04-18 11:05:00,137.13,137.27,137.13,137.2,1700.0,127.0665,127.1962,127.0665,127.1314,1700.0
2017-04-18 11:10:00,137.21,137.26,137.18,137.2,1700.0,127.1406,127.187,127.1128,127.1314,1700.0
2017-04-18 11:15:00,137.15,137.16,137.12,137.12,1000.0,127.085,127.0943,127.0573,127.0573,1000.0
2017-04-18 11:20:00,137.05,137.06,137.02,137.02,1100.0,126.9924,127.0017,126.9646,126.9646,1100.0
2017-04-18 11:25:00,136.99,137.19,136.98,137.19,2300.0,126.9368,127.1221,126.9275,127.1221,2300.0
2017-04-18 11:30:00,137.15,137.15,137.09,137.09,766.0,127.085,127.085,127.0295,127.0295,766.0
2017-04-18 11:35:00,137.0,137.1,136.92,137.09,2401.0,126.9461,127.0387,126.8719,127.0295,2401.0
2017-04-18 11:40:00,137.08,137.1,137.03,137.06,1900.0,127.0202,127.0387,126.9739,127.0017,1900.0
2017-04-18 11:45:00,137.08,137.09,137.01,137.09,2548.0,127.0202,127.0295,126.9553,127.0295,2548.0
2017-04-18 11:50:00,137.12,137.17,137.06,137.17,2857.0,127.0573,127.1036,127.0017,127.1036,2857.0
2017-04-18 11:55:00,137.17,137.17,136.93,136.93,2000.0,127.1036,127.1036,126.8812,126.8812,2000.0
2017-04-18 12:00:00,136.92,137.05,136.87,137.04,3200.0,126.8719,126.9924,126.8256,126.9831,3200.0
2017-04-18 12:05:00,137.05,137.14,137.03,137.08,2700.0,126.9924,127.0758,126.9739,127.0202,2700.0
2017-04-18 12:10:00,137.04,137.16,137.04,137.15,2411.0,126.9831,127.0943,126.9831,127.085,2411.0
2017-04-18 12:15:00,137.13,137.13,137.06,137.06,1116.0,127.0665,127.0665,127.0017,127.0017,1116.0
2017-04-18 12:20:00,137.06,137.2,137.06,137.16,1600.0,127.0017,127.1314,127.0017,127.0943,1600.0
2017-04-18 12:25:00,137.16,137.17,137.1,137.17,506.0,127.0943,127.1036,127.0387,127.1036,506.0
2017-04-18 12:30:00,137.16,137.17,137.08,137.08,600.0,127.0943,127.1036,127.0202,127.0202,600.0
2017-04-18 12:35:00,137.12,137.12,137.01,137.04,3399.0,127.0573,127.0573,126.9553,126.9831,3399.0
2017-04-18 12:40:00,137.04,137.14,137.04,137.06,5306.0,126.9831,127.0758,126.9831,127.0017,5306.0
2017-04-18 12:45:00,137.06,137.06,137.03,137.06,1675.0,127.0017,127.0017,126.9739,127.0017,1675.0
2017-04-18 12:50:00,137.08,137.14,137.06,137.13,1300.0,127.0202,127.0758,127.0017,127.0665,1300.0
2017-04-18 12:55:00,137.1,137.16,137.09,137.11,1453.0,127.0387,127.0943,127.0295,127.048,1453.0
2017-04-18 13:00:00,137.08,137.09,137.02,137.02,700.0,127.0202,127.0295,126.9646,126.9646,700.0
2017-04-18 13:05:00,137.02,137.08,137.0,137.08,637.0,126.9646,127.0202,126.9461,127.0202,637.0
2017-04-18 13:10:00,137.12,137.28,137.11,137.24,600.0,127.0573,127.2055,127.048,127.1684,600.0
2017-04-18 13:15:00,137.25,137.31,137.23,137.31,2501.0,127.1777,127.2333,127.1592,127.2333,2501.0
2017-04-18 13:20:00,137.29,137.34,137.24,137.29,2050.0,127.2148,127.2611,127.1684,127.2148,2050.0
2017-04-18 13:25:00,137.3,137.41,137.29,137.4,3469.0,127.224,127.326,127.2148,127.3167,3469.0
2017-04-18 13:30:00,137.39,137.42,137.34,137.41,5200.0,127.3074,127.3352,127.2611,127.326,5200.0
2017-04-18 13:35:00,137.44,137.46,137.4,137.4,2000.0,127.3538,127.3723,127.3167,127.3167,2000.0
2017-04-18 13:40:00,137.43,137.47,137.4,137.41,2004.0,127.3445,127.3816,127.3167,127.326,2004.0
2017-04-18 13:45:00,137.43,137.46,137.36,137.43,14013.0,127.3445,127.3723,127.2796,127.3445,14013.0
2017-04-18 13:50:00,137.44,137.61,137.41,137.6,14747.0,127.3538,127.5113,127.326,127.502,14747.0
2017-04-18 13:55:00,137.59,137.62,137.54,137.54,2100.0,127.4928,127.5206,127.4464,127.4464,2100.0
2017-04-18 14:00:00,137.55,137.74,137.55,137.68,5000.0,127.4557,127.6318,127.4557,127.5762,5000.0
2017-04-18 14:05:00,137.67,137.71,137.62,137.62,2700.0,127.5669,127.604,127.5206,127.5206,2700.0
2017-04-18 14:10:00,137.64,137.7,137.61,137.66,3400.0,127.5391,127.5947,127.5113,127.5576,3400.0
2017-04-18 14:15:00,137.69,137.78,137.67,137.72,3716.0,127.5854,127.6688,127.5669,127.6132,3716.0
2017-04-18 14:20:00,137.71,137.74,137.63,137.66,4888.0,127.604,127.6318,127.5298,127.5576,4888.0
2017-04-18 14:25:00,137.64,137.71,137.62,137.71,4110.0,127.5391,127.604,127.5206,127.604,4110.0
2017-04-18 14:30:00,137.69,137.76,137.69,137.75,3471.0,127.5854,127.6503,127.5854,127.641,3471.0
2017-04-18 14:35:00,137.78,137.82,137.72,137.73,2215.0,127.6688,127.7059,127.6132,127.6225,2215.0
2017-04-18 14:40:00,137.73,137.76,137.63,137.64,2300.0,127.6225,127.6503,127.5298,127.5391,2300.0
2017-04-18 14:45:00,137.65,137.65,137.46,137.57,40397.0,127.5484,127.5484,127.3723,127.4742,40397.0
2017-04-18 14:50:00,137.55,137.67,137.5,137.59,30562.0,127.4557,127.5669,127.4094,127.4928,30562.0
2017-04-18 14:55:00,137.56,137.6,137.44,137.57,5100.0,127.465,127.502,127.3538,127.4742,5100.0
2017-04-18 15:00:00,137.61,137.66,137.52,137.56,3585.0,127.5113,127.5576,127.4279,127.465,3585.0
2017-04-18 15:05:00,137.51,137.57,137.49,137.57,4400.0,127.4186,127.4742,127.4001,127.4742,4400.0
2017-04-18 15:10:00,137.56,137.56,137.45,137.49,500.0,127.465,127.465,127.363,127.4001,500.0
2017-04-18 15:15:00,137.44,137.56,137.44,137.55,3100.0,127.3538,127.465,127.3538,127.4557,3100.0
2017-04-18 15:20:00,137.54,137.63,137.54,137.62,2400.0,127.4464,127.5298,127.4464,127.5206,2400.0
2017-04-18 15:25:00,137.62,137.64,137.5,137.52,6583.0,127.5206,127.5391,127.4094,127.4279,6583.0
2017-04-18 15:30:00,137.49,137.52,137.42,137.52,39005.0,127.4001,127.4279,127.3352,127.4279,39005.0
2017-04-18 15:35:00,137.49,137.53,137.46,137.47,4069.0,127.4001,127.4372,127.3723,127.3816,4069.0
2017-04-18 15:40:00,137.48,137.56,137.42,137.42,3839.0,127.3908,127.465,127.3352,127.3352,3839.0
2017-04-18 15:45:00,137.41,137.54,137.41,137.46,9520.0,127.326,127.4464,127.326,127.3723,9520.0
2017-04-18 15:50:00,137.48,137.5,137.41,137.42,7161.0,127.3908,127.4094,127.326,127.3352,7161.0
2017-04-18 15:55:00,137.43,137.45,137.28,137.29,49038.0,127.3445,127.363,127.2055,127.2148,49038.0
2017-04-19 09:30:00,137.27,137.76,137.08,137.55,3594.0,127.1962,127.6503,127.0202,127.4557,3594.0
2017-04-19 09:35:00,137.55,137.55,137.06,137.42,2200.0,127.4557,127.4557,127.0017,127.3352,2200.0
2017-04-19 09:40:00,137.39,137.39,137.27,137.3,400.0,127.3074,127.3074,127.1962,127.224,400.0
2017-04-19 09:45:00,137.13,137.35,137.12,137.25,1275.0,127.0665,127.2704,127.0573,127.1777,1275.0
2017-04-19 09:50:00,137.28,137.47,137.26,137.42,7700.0,127.2055,127.3816,127.187,127.3352,7700.0
2017-04-19 09:55:00,137.5,137.65,137.5,137.54,3595.0,127.4094,127.5484,127.4094,127.4464,3595.0
2017-04-19 10:00:00,137.45,137.46,137.38,137.4,2720.0,127.363,127.3723,127.2982,127.3167,2720.0
2017-04-19 10:05:00,137.41,137.49,137.35,137.49,4802.0,127.326,127.4001,127.2704,127.4001,4802.0
2017-04-19 10:10:00,137.54,137.54,137.38,137.4,2000.0,127.4464,127.4464,127.2982,127.3167,2000.0
2017-04-19 10:15:00,137.44,137.45,137.36,137.4,2600.0,127.3538,127.363,127.2796,127.3167,2600.0
2017-04-19 10:20:00,137.4,137.42,137.34,137.42,2000.0,127.3167,127.3352,127.2611,127.3352,2000.0
2017-04-19 10:25:00,137.42,137.42,137.4,137.4,200.0,127.3352,127.3352,127.3167,127.3167,200.0
2017-04-19 10:30:00,137.4,137.47,137.3,137.45,3100.0,127.3167,127.3816,127.224,127.363,3100.0
2017-04-19 10:35:00,137.46,137.54,137.4,137.4,1045.0,127.3723,127.4464,127.3167,127.3167,1045.0
2017-04-19 10:40:00,137.43,137.44,137.34,137.41,1900.0,127.3445,127.3538,127.2611,127.326,1900.0
2017-04-19 10:45:00,137.42,137.52,137.4,137.41,2545.0,127.3352,127.4279,127.3167,127.326,2545.0
2017-04-19 10:50:00,137.43,137.47,137.35,137.4,1700.0,127.3445,127.3816,127.2704,127.3167,1700.0
2017-04-19 10:55:00,137.43,137.43,137.34,137.34,2539.0,127.3445,127.3445,127.2611,127.2611,2539.0
2017-04-19 11:00:00,137.4,137.5,137.4,137.47,2950.0,127.3167,127.4094,127.3167,127.3816,2950.0
2017-04-19 11:05:00,137.42,137.47,137.41,137.44,1385.0,127.3352,127.3816,127.326,127.3538,1385.0
2017-04-19 11:10:00,137.41,137.41,137.32,137.33,1200.0,127.326,127.326,127.2426,127.2518,1200.0
2017-04-19 11:15:00,137.39,137.44,137.38,137.44,1200.0,127.3074,127.3538,127.2982,127.3538,1200.0
2017-04-19 11:20:00,137.44,137.48,137.42,137.42,3990.0,127.3538,127.3908,127.3352,127.3352,3990.0
2017-04-19 11:25:00,137.4,137.41,137.27,137.31,5601.0,127.3167,127.326,127.1962,127.2333,5601.0
2017-04-19 11:30:00,137.33,137.33,137.24,137.24,3023.0,127.2518,127.2518,127.1684,127.1684,3023.0
2017-04-19 11:35:00,137.29,137.36,137.27,137.36,7988.0,127.2148,127.2796,127.1962,127.2796,7988.0
2017-04-19 11:40:00,137.37,137.39,137.34,137.34,3551.0,127.2889,127.3074,127.2611,127.2611,3551.0
2017-04-19 11:45:00,137.31,137.31,137.24,137.28,1800.0,127.2333,127.2333,127.1684,127.2055,1800.0
2017-04-19 11:50:00,137.28,137.28,137.14,137.14,5603.0,127.2055,127.2055,127.0758,127.0758,5603.0
2017-04-19 11:55:00,137.11,137.17,136.92,136.95,19977.0,127.048,127.1036,126.8719,126.8997,19977.0
2017-04-19 12:00:00,137.02,137.02,136.8,136.82,2200.0,126.9646,126.9646,126.7607,126.7793,2200.0
2017-04-19 12:05:00,136.81,136.81,136.52,136.55,11305.0,126.77,126.77,126.5013,126.5291,11305.0
2017-04-19 12:10:00,136.55,136.63,136.54,136.63,4472.0,126.5291,126.6032,126.5198,126.6032,4472.0
2017-04-19 12:15:00,136.61,136.67,136.5,136.66,4900.0,126.5847,126.6403,126.4828,126.631,4900.0
2017-04-19 12:20:00,136.66,136.76,136.61,136.76,2585.0,126.631,126.7237,126.5847,126.7237,2585.0
2017-04-19 12:25:00,136.79,136.81,136.78,136.78,700.0,126.7515,126.77,126.7422,126.7422,700.0
2017-04-19 12:30:00,136.76,136.8,136.73,136.8,3300.0,126.7237,126.7607,126.6959,126.7607,3300.0
2017-04-19 12:35:00,136.79,136.82,136.69,136.81,3825.0,126.7515,126.7793,126.6588,126.77,3825.0
2017-04-19 12:40:00,136.76,136.81,136.73,136.73,1400.0,126.7237,126.77,126.6959,126.6959,1400.0
2017-04-19 12:45:00,136.71,136.71,136.54,136.59,1891.0,126.6773,126.6773,126.5198,126.5661,1891.0
2017-04-19 12:50:00,136.62,136.66,136.59,136.62,2800.0,126.5939,126.631,126.5661,126.5939,2800.0
2017-04-19 12:55:00,136.65,136.69,136.6,136.65,4100.0,126.6217,126.6588,126.5754,126.6217,4100.0
2017-04-19 13:00:00,136.65,136.65,136.45,136.45,6836.0,126.6217,126.6217,126.4364,126.4364,6836.0
2017-04-19 13:05:00,136.47,136.51,136.41,136.41,3400.0,126.455,126.492,126.3994,126.3994,3400.0
2017-04-19 13:10:00,136.41,136.48,136.38,136.48,2951.0,126.3994,126.4642,126.3716,126.4642,2951.0
2017-04-19 13:15:00,136.45,136.51,136.42,136.49,1200.0,126.4364,126.492,126.4086,126.4735,1200.0
2017-04-19 13:20:00,136.48,136.8,136.48,136.8,1320.0,126.4642,126.7607,126.4642,126.7607,1320.0
2017-04-19 13:25:00,136.73,136.73,136.64,136.64,1200.0,126.6959,126.6959,126.6125,126.6125,1200.0
2017-04-19 13:30:00,136.61,136.76,136.57,136.76,2580.0,126.5847,126.7237,126.5476,126.7237,2580.0
2017-04-19 13:35:00,136.72,136.76,136.72,136.76,300.0,126.6866,126.7237,126.6866,126.7237,300.0
2017-04-19 13:40:00,136.7,136.72,136.63,136.72,1600.0,126.6681,126.6866,126.6032,126.6866,1600.0
2017-04-19 13:45:00,136.78,136.8,136.69,136.8,2729.0,126.7422,126.7607,126.6588,126.7607,2729.0
2017-04-19 13:50:00,136.83,136.87,136.8,136.85,500.0,126.7885,126.8256,126.7607,126.8071,500.0
2017-04-19 13:55:00,136.88,136.88,136.75,136.81,6801.0,126.8349,126.8349,126.7144,126.77,6801.0
2017-04-19 14:00:00,136.81,136.89,136.81,136.85,7167.0,126.77,126.8441,126.77,126.8071,7167.0
2017-04-19 14:05:00,136.82,136.84,136.73,136.84,1600.0,126.7793,126.7978,126.6959,126.7978,1600.0
2017-04-19 14:10:00,136.78,136.83,136.77,136.78,3000.0,126.7422,126.7885,126.7329,126.7422,3000.0
2017-04-19 14:15:00,136.74,136.74,136.61,136.61,2959.0,126.7051,126.7051,126.5847,126.5847,2959.0
2017-04-19 14:20:00,136.62,136.77,136.62,136.67,2300.0,126.5939,126.7329,126.5939,126.6403,2300.0
2017-04-19 14:25:00,136.65,136.77,136.65,136.74,2800.0,126.6217,126.7329,126.6217,126.7051,2800.0
2017-04-19 14:30:00,136.69,136.79,136.68,136.75,4787.0,126.6588,126.7515,126.6495,126.7144,4787.0
2017-04-19 14:35:00,136.73,136.8,136.7,136.7,3463.0,126.6959,126.7607,126.6681,126.6681,3463.0
2017-04-19 14:40:00,136.69,136.71,136.64,136.65,2104.0,126.6588,126.6773,126.6125,126.6217,2104.0
2017-04-19 14:45:00,136.68,136.69,136.55,136.55,2293.0,126.6495,126.6588,126.5291,126.5291,2293.0
2017-04-19 14:50:00,136.5,136.56,136.44,136.49,3686.0,126.4828,126.5383,126.4272,126.4735,3686.0
2017-04-19 14:55:00,136.58,136.62,136.52,136.58,1186.0,126.5569,126.5939,126.5013,126.5569,1186.0
2017-04-19 15:00:00,136.63,136.68,136.52,136.67,3410.0,126.6032,126.6495,126.5013,126.6403,3410.0
2017-04-19 15:05:00,136.68,136.68,136.56,136.63,3314.0,126.6495,126.6495,126.5383,126.6032,3314.0
2017-04-19 15:10:00,136.66,136.7,136.55,136.55,4409.0,126.631,126.6681,126.5291,126.5291,4409.0
2017-04-19 15:15:00,136.53,136.61,136.51,136.53,7550.0,126.5105,126.5847,126.492,126.5105,7550.0
2017-04-19 15:20:00,136.56,136.57,136.44,136.48,8745.0,126.5383,126.5476,126.4272,126.4642,8745.0
2017-04-19 15:25:00,136.48,136.53,136.45,136.47,7336.0,126.4642,126.5105,126.4364,126.455,7336.0
2017-04-19 15:30:00,136.46,136.59,136.42,136.53,7607.0,126.4457,126.5661,126.4086,126.5105,7607.0
2017-04-19 15:35:00,136.56,136.87,136.54,136.85,10600.0,126.5383,126.8256,126.5198,126.8071,10600.0
2017-04-19 15:40:00,136.85,136.86,136.51,136.63,12401.0,126.8071,126.8163,126.492,126.6032,12401.0
2017-04-19 15:45:00,136.6,136.62,136.48,136.5,13231.0,126.5754,126.5939,126.4642,126.4828,13231.0
2017-04-19 15:50:00,136.51,136.61,136.48,136.61,16166.0,126.492,126.5847,126.4642,126.5847,16166.0
2017-04-19 15:55:00,136.59,136.67,136.39,136.39,104763.0,126.5661,126.6403,126.3808,126.3808,104763.0
2017-04-20 09:30:00,136.56,136.91,136.25,136.67,22403.0,126.5383,126.8627,126.2511,126.6403,22403.0
2017-04-20 09:35:00,136.78,136.94,136.77,136.84,1987.0,126.7422,126.8905,126.7329,126.7978,1987.0
2017-04-20 09:40:00,136.62,136.77,136.46,136.47,3715.0,126.5939,126.7329,126.4457,126.455,3715.0
2017-04-20 09:45:00,136.47,136.77,136.47,136.69,16248.0,126.455,126.7329,126.455,126.6588,16248.0
2017-04-20 09:50:00,136.65,136.86,136.63,136.86,12000.0,126.6217,126.8163,126.6032,126.8163,12000.0
2017-04-20 09:55:00,136.62,136.77,136.59,136.73,3373.0,126.5939,126.7329,126.5661,126.6959,3373.0
2017-04-20 10:00:00,136.81,136.83,136.65,136.71,2300.0,126.77,126.7885,126.6217,126.6773,2300.0
2017-04-20 10:05:00,136.64,136.69,136.51,136.58,3366.0,126.6125,126.6588,126.492,126.5569,3366.0
2017-04-20 10:10:00,136.68,136.72,136.58,136.67,1500.0,126.6495,126.6866,126.5569,126.6403,1500.0
2017-04-20 10:15:00,136.66,136.69,136.46,136.62,2500.0,126.631,126.6588,126.4457,126.5939,2500.0
2017-04-20 10:20:00,136.6,136.6,136.52,136.56,1250.0,126.5754,126.5754,126.5013,126.5383,1250.0
2017-04-20 10:25:00,136.49,136.55,136.46,136.47,1500.0,126.4735,126.5291,126.4457,126.455,1500.0
2017-04-20 10:30:00,136.47,136.66,136.46,136.6,2714.0,126.455,126.631,126.4457,126.5754,2714.0
2017-04-20 10:35:00,136.66,136.75,136.58,136.66,900.0,126.631,126.7144,126.5569,126.631,900.0
2017-04-20 10:40:00,136.77,136.82,136.7,136.82,1000.0,126.7329,126.7793,126.6681,126.7793,1000.0
2017-04-20 10:45:00,136.78,136.9,136.75,136.84,3100.0,126.7422,126.8534,126.7144,126.7978,3100.0
2017-04-20 10:50:00,136.91,137.07,136.91,136.93,11573.0,126.8627,127.0109,126.8627,126.8812,11573.0
2017-04-20 10:55:00,136.94,136.97,136.89,136.95,5399.0,126.8905,126.9183,126.8441,126.8997,5399.0
2017-04-20 11:00:00,136.91,137.01,136.89,136.96,7122.0,126.8627,126.9553,126.8441,126.909,7122.0
2017-04-20 11:05:00,136.94,137.03,136.91,137.0,2200.0,126.8905,126.9739,126.8627,126.9461,2200.0
2017-04-20 11:10:00,137.02,137.04,136.96,136.96,3400.0,126.9646,126.9831,126.909,126.909,3400.0
2017-04-20 11:15:00,136.96,137.05,136.88,137.0,5000.0,126.909,126.9924,126.8349,126.9461,5000.0
2017-04-20 11:20:00,137.0,137.06,136.99,137.0,4040.0,126.9461,127.0017,126.9368,126.9461,4040.0
2017-04-20 11:25:00,137.0,137.1,136.99,137.03,9035.0,126.9461,127.0387,126.9368,126.9739,9035.0
2017-04-20 11:30:00,137.07,137.12,137.03,137.12,3480.0,127.0109,127.0573,126.9739,127.0573,3480.0
2017-04-20 11:35:00,137.12,137.16,137.07,137.15,3162.0,127.0573,127.0943,127.0109,127.085,3162.0
2017-04-20 11:40:00,137.13,137.19,137.08,137.19,2585.0,127.0665,127.1221,127.0202,127.1221,2585.0
2017-04-20 11:45:00,137.18,137.32,137.18,137.32,1820.0,127.1128,127.2426,127.1128,127.2426,1820.0
2017-04-20 11:50:00,137.28,137.29,137.2,137.28,3182.0,127.2055,127.2148,127.1314,127.2055,3182.0
2017-04-20 11:55:00,137.28,137.37,137.28,137.29,1610.0,127.2055,127.2889,127.2055,127.2148,1610.0
2017-04-20 12:00:00,137.26,137.32,137.26,137.31,1384.0,127.187,127.2426,127.187,127.2333,1384.0
2017-04-20 12:05:00,137.34,137.47,137.33,137.47,2053.0,127.2611,127.3816,127.2518,127.3816,2053.0
2017-04-20 12:10:00,137.49,137.49,137.43,137.47,1696.0,127.4001,127.4001,127.3445,127.3816,1696.0
2017-04-20 12:15:00,137.49,137.52,137.43,137.52,1100.0,127.4001,127.4279,127.3445,127.4279,1100.0
2017-04-20 12:20:00,137.52,137.6,137.52,137.59,1500.0,127.4279,127.502,127.4279,127.4928,1500.0
2017-04-20 12:25:00,137.54,137.54,137.44,137.45,2147.0,127.4464,127.4464,127.3538,127.363,2147.0
2017-04-20 12:30:00,137.44,137.51,137.41,137.5,1900.0,127.3538,127.4186,127.326,127.4094,1900.0
2017-04-20 12:35:00,137.45,137.45,137.34,137.41,3035.0,127.363,127.363,127.2611,127.326,3035.0
2017-04-20 12:40:00,137.45,137.53,137.43,137.48,1200.0,127.363,127.4372,127.3445,127.3908,1200.0
2017-04-20 12:45:00,137.47,137.54,137.45,137.53,1700.0,127.3816,127.4464,127.363,127.4372,1700.0
2017-04-20 12:50:00,137.48,137.63,137.48,137.58,3130.0,127.3908,127.5298,127.3908,127.4835,3130.0
2017-04-20 12:55:00,137.58,137.58,137.51,137.51,900.0,127.4835,127.4835,127.4186,127.4186,900.0
2017-04-20 13:00:00,137.51,137.54,137.45,137.46,2700.0,127.4186,127.4464,127.363,127.3723,2700.0
2017-04-20 13:05:00,137.49,137.49,137.37,137.37,2698.0,127.4001,127.4001,127.2889,127.2889,2698.0
2017-04-20 13:10:00,137.36,137.42,137.33,137.33,1100.0,127.2796,127.3352,127.2518,127.2518,1100.0
2017-04-20 13:15:00,137.32,137.32,137.21,137.21,1300.0,127.2426,127.2426,127.1406,127.1406,1300.0
2017-04-20 13:20:00,137.27,137.35,137.25,137.34,2200.0,127.1962,127.2704,127.1777,127.2611,2200.0
2017-04-20 13:25:00,137.38,137.38,137.27,137.3,2100.0,127.2982,127.2982,127.1962,127.224,2100.0
2017-04-20 13:30:00,137.31,137.42,137.31,137.4,2716.0,127.2333,127.3352,127.2333,127.3167,2716.0
2017-04-20 13:35:00,137.41,137.49,137.4,137.46,2778.0,127.326,127.4001,127.3167,127.3723,2778.0
2017-04-20 13:40:00,137.45,137.57,137.45,137.55,4865.0,127.363,127.4742,127.363,127.4557,4865.0
2017-04-20 13:45:00,137.51,137.54,137.5,137.52,2300.0,127.4186,127.4464,127.4094,127.4279,2300.0
2017-04-20 13:50:00,137.52,137.6,137.52,137.6,2316.0,127.4279,127.502,127.4279,127.502,2316.0
2017-04-20 13:55:00,137.57,137.71,137.57,137.65,3087.0,127.4742,127.604,127.4742,127.5484,3087.0
2017-04-20 14:00:00,137.64,137.65,137.47,137.47,5114.0,127.5391,127.5484,127.3816,127.3816,5114.0
2017-04-20 14:05:00,137.46,137.52,137.42,137.42,2846.0,127.3723,127.4279,127.3352,127.3352,2846.0
2017-04-20 14:10:00,137.42,137.46,137.35,137.35,3209.0,127.3352,127.3723,127.2704,127.2704,3209.0
2017-04-20 14:15:00,137.39,137.45,137.38,137.39,1438.0,127.3074,127.363,127.2982,127.3074,1438.0
2017-04-20 14:20:00,137.38,137.47,137.36,137.43,1500.0,127.2982,127.3816,127.2796,127.3445,1500.0
2017-04-20 14:25:00,137.45,137.48,137.43,137.43,3269.0,127.363,127.3908,127.3445,127.3445,3269.0
2017-04-20 14:30:00,137.41,137.41,137.32,137.41,4302.0,127.326,127.326,127.2426,127.326,4302.0
2017-04-20 14:35:00,137.39,137.43,137.34,137.4,2968.0,127.3074,127.3445,127.2611,127.3167,2968.0
2017-04-20 14:40:00,137.42,137.47,137.32,137.35,7500.0,127.3352,127.3816,127.2426,127.2704,7500.0
2017-04-20 14:45:00,137.32,137.37,137.31,137.37,5400.0,127.2426,127.2889,127.2333,127.2889,5400.0
2017-04-20 14:50:00,137.32,137.44,137.32,137.38,4446.0,127.2426,127.3538,127.2426,127.2982,4446.0
2017-04-20 14:55:00,137.4,137.44,137.37,137.42,3400.0,127.3167,127.3538,127.2889,127.3352,3400.0
2017-04-20 15:00:00,137.41,137.43,137.34,137.4,4300.0,127.326,127.3445,127.2611,127.3167,4300.0
2017-04-20 15:05:00,137.39,137.44,137.37,137.44,3200.0,127.3074,127.3538,127.2889,127.3538,3200.0
2017-04-20 15:10:00,137.42,137.47,137.41,137.45,2774.0,127.3352,127.3816,127.326,127.363,2774.0
2017-04-20 15:15:00,137.45,137.5,137.26,137.27,10769.0,127.363,127.4094,127.187,127.1962,10769.0
2017-04-20 15:20:00,137.32,137.35,137.22,137.22,4800.0,127.2426,127.2704,127.1499,127.1499,4800.0
2017-04-20 15:25:00,137.22,137.36,137.22,137.36,2600.0,127.1499,127.2796,127.1499,127.2796,2600.0
2017-04-20 15:30:00,137.37,137.42,137.3,137.34,8705.0,127.2889,127.3352,127.224,127.2611,8705.0
2017-04-20 15:35:00,137.34,137.41,137.31,137.36,9386.0,127.2611,127.326,127.2333,127.2796,9386.0
2017-04-20 15:40:00,137.39,137.41,137.35,137.37,8371.0,127.3074,127.326,127.2704,127.2889,8371.0
2017-04-20 15:45:00,137.37,137.39,137.31,137.36,14867.0,127.2889,127.3074,127.2333,127.2796,14867.0
2017-04-20 15:50:00,137.37,137.52,137.36,137.51,15292.0,127.2889,127.4279,127.2796,127.4186,15292.0
2017-04-20 15:55:00,137.51,137.51,137.26,137.3,32473.0,127.4186,127.4186,127.187,127.224,32473.0
2017-04-21 09:30:00,137.49,137.87,136.94,137.77,30645.0,127.4001,127.7522,126.8905,127.6595,30645.0
2017-04-21 09:35:00,137.65,137.77,137.49,137.71,5590.0,127.5484,127.6595,127.4001,127.604,5590.0
2017-04-21 09:40:00,137.46,137.73,137.46,137.65,1900.0,127.3723,127.6225,127.3723,127.5484,1900.0
2017-04-21 09:45:00,137.56,137.68,137.39,137.5,5300.0,127.465,127.5762,127.3074,127.4094,5300.0
2017-04-21 09:50:00,137.42,137.73,137.41,137.48,23218.0,127.3352,127.6225,127.326,127.3908,23218.0
2017-04-21 09:55:00,137.52,137.74,137.48,137.74,2900.0,127.4279,127.6318,127.3908,127.6318,2900.0
2017-04-21 10:00:00,137.79,137.92,137.68,137.68,9233.0,127.6781,127.7985,127.5762,127.5762,9233.0
2017-04-21 10:05:00,137.73,137.89,137.72,137.87,5000.0,127.6225,127.7707,127.6132,127.7522,5000.0
2017-04-21 10:10:00,137.79,137.89,137.77,137.8,2364.0,127.6781,127.7707,127.6595,127.6873,2364.0
2017-04-21 10:15:00,137.84,137.88,137.7,137.7,4000.0,127.7244,127.7615,127.5947,127.5947,4000.0
2017-04-21 10:20:00,137.77,137.82,137.77,137.82,600.0,127.6595,127.7059,127.6595,127.7059,600.0
2017-04-21 10:25:00,137.75,137.76,137.57,137.6,5980.0,127.641,127.6503,127.4742,127.502,5980.0
2017-04-21 10:30:00,137.66,137.66,137.51,137.62,2827.0,127.5576,127.5576,127.4186,127.5206,2827.0
2017-04-21 10:35:00,137.57,137.61,137.37,137.37,14349.0,127.4742,127.5113,127.2889,127.2889,14349.0
2017-04-21 10:40:00,137.38,137.5,137.38,137.5,900.0,127.2982,127.4094,127.2982,127.4094,900.0
2017-04-21 10:45:00,137.5,137.5,137.33,137.33,3400.0,127.4094,127.4094,127.2518,127.2518,3400.0
2017-04-21 10:50:00,137.37,137.44,137.37,137.44,1500.0,127.2889,127.3538,127.2889,127.3538,1500.0
2017-04-21 10:55:00,137.4,137.44,137.31,137.44,1500.0,127.3167,127.3538,127.2333,127.3538,1500.0
2017-04-21 11:00:00,137.44,137.46,137.4,137.43,2412.0,127.3538,127.3723,127.3167,127.3445,2412.0
2017-04-21 11:05:00,137.47,137.5,137.43,137.46,3200.0,127.3816,127.4094,127.3445,127.3723,3200.0
2017-04-21 11:10:00,137.42,137.49,137.37,137.37,700.0,127.3352,127.4001,127.2889,127.2889,700.0
2017-04-21 11:15:00,137.46,137.57,137.46,137.52,1800.0,127.3723,127.4742,127.3723,127.4279,1800.0
2017-04-21 11:20:00,137.63,137.63,137.5,137.56,4907.0,127.5298,127.5298,127.4094,127.465,4907.0
2017-04-21 11:25:00,137.58,137.67,137.58,137.67,1360.0,127.4835,127.5669,127.4835,127.5669,1360.0
2017-04-21 11:30:00,137.62,137.67,137.62,137.67,900.0,127.5206,127.5669,127.5206,127.5669,900.0
2017-04-21 11:35:00,137.65,137.75,137.64,137.75,1341.0,127.5484,127.641,127.5391,127.641,1341.0
2017-04-21 11:40:00,137.76,137.78,137.67,137.67,3568.0,127.6503,127.6688,127.5669,127.5669,3568.0
2017-04-21 11:45:00,137.74,137.81,137.73,137.81,1000.0,127.6318,127.6966,127.6225,127.6966,1000.0
2017-04-21 11:50:00,137.86,137.88,137.8,137.88,1125.0,127.7429,127.7615,127.6873,127.7615,1125.0
2017-04-21 11:55:00,137.87,137.96,137.86,137.9,832.0,127.7522,127.8356,127.7429,127.78,832.0
2017-04-21 12:00:00,137.9,137.94,137.86,137.91,3745.0,127.78,127.8171,127.7429,127.7893,3745.0
2017-04-21 12:05:00,137.87,137.92,137.85,137.91,4200.0,127.7522,127.7985,127.7337,127.7893,4200.0
2017-04-21 12:10:00,137.91,137.94,137.72,137.72,6275.0,127.7893,127.8171,127.6132,127.6132,6275.0
2017-04-21 12:15:00,137.7,137.77,137.7,137.77,1423.0,127.5947,127.6595,127.5947,127.6595,1423.0
2017-04-21 12:20:00,137.78,137.82,137.78,137.79,3427.0,127.6688,127.7059,127.6688,127.6781,3427.0
2017-04-21 12:25:00,137.77,137.8,137.71,137.71,4368.0,127.6595,127.6873,127.604,127.604,4368.0
2017-04-21 12:30:00,137.67,137.79,137.65,137.79,1500.0,127.5669,127.6781,127.5484,127.6781,1500.0
2017-04-21 12:35:00,137.82,137.86,137.75,137.75,2100.0,127.7059,127.7429,127.641,127.641,2100.0
2017-04-21 12:40:00,137.75,137.75,137.7,137.74,800.0,127.641,127.641,127.5947,127.6318,800.0
2017-04-21 12:45:00,137.71,137.77,137.66,137.7,2300.0,127.604,127.6595,127.5576,127.5947,2300.0
2017-04-21 12:50:00,137.69,137.74,137.67,137.73,2000.0,127.5854,127.6318,127.5669,127.6225,2000.0
2017-04-21 12:55:00,137.68,137.74,137.68,137.68,1300.0,127.5762,127.6318,127.5762,127.5762,1300.0
2017-04-21 13:00:00,137.76,137.77,137.72,137.74,1804.0,127.6503,127.6595,127.6132,127.6318,1804.0
2017-04-21 13:05:00,137.74,137.76,137.73,137.75,1796.0,127.6318,127.6503,127.6225,127.641,1796.0
2017-04-21 13:10:00,137.76,137.76,137.48,137.57,15948.0,127.6503,127.6503,127.3908,127.4742,15948.0
2017-04-21 13:15:00,137.58,137.62,137.56,137.61,1500.0,127.4835,127.5206,127.465,127.5113,1500.0
2017-04-21 13:20:00,137.54,137.55,137.51,137.53,2000.0,127.4464,127.4557,127.4186,127.4372,2000.0
2017-04-21 13:25:00,137.55,137.58,137.52,137.53,1836.0,127.4557,127.4835,127.4279,127.4372,1836.0
2017-04-21 13:30:00,137.53,137.62,137.48,137.58,2600.0,127.4372,127.5206,127.3908,127.4835,2600.0
2017-04-21 13:35:00,137.58,137.58,137.52,137.53,4041.0,127.4835,127.4835,127.4279,127.4372,4041.0
2017-04-21 13:40:00,137.51,137.56,137.48,137.56,2868.0,127.4186,127.465,127.3908,127.465,2868.0
2017-04-21 13:45:00,137.56,137.58,137.53,137.57,6236.0,127.465,127.4835,127.4372,127.4742,6236.0
2017-04-21 13:50:00,137.56,137.61,137.53,137.58,10425.0,127.465,127.5113,127.4372,127.4835,10425.0
2017-04-21 13:55:00,137.57,137.72,137.57,137.69,19989.0,127.4742,127.6132,127.4742,127.5854,19989.0
2017-04-21 14:00:00,137.66,137.69,137.63,137.63,2500.0,127.5576,127.5854,127.5298,127.5298,2500.0
2017-04-21 14:05:00,137.64,137.66,137.63,137.64,1600.0,127.5391,127.5576,127.5298,127.5391,1600.0
2017-04-21 14:10:00,137.66,137.66,137.54,137.54,5410.0,127.5576,127.5576,127.4464,127.4464,5410.0
2017-04-21 14:15:00,137.58,137.61,137.46,137.46,2682.0,127.4835,127.5113,127.3723,127.3723,2682.0
2017-04-21 14:20:00,137.5,137.65,137.49,137.65,3337.0,127.4094,127.5484,127.4001,127.5484,3337.0
2017-04-21 14:25:00,137.67,137.72,137.63,137.72,2534.0,127.5669,127.6132,127.5298,127.6132,2534.0
2017-04-21 14:30:00,137.74,137.81,137.71,137.77,1416.0,127.6318,127.6966,127.604,127.6595,1416.0
2017-04-21 14:35:00,137.75,137.8,137.74,137.75,2230.0,127.641,127.6873,127.6318,127.641,2230.0
2017-04-21 14:40:00,137.73,137.78,137.72,137.76,1054.0,127.6225,127.6688,127.6132,127.6503,1054.0
2017-04-21 14:45:00,137.77,137.77,137.66,137.66,2319.0,127.6595,127.6595,127.5576,127.5576,2319.0
2017-04-21 14:50:00,137.66,137.66,137.59,137.64,1698.0,127.5576,127.5576,127.4928,127.5391,1698.0
2017-04-21 14:55:00,137.66,137.69,137.65,137.66,2165.0,127.5576,127.5854,127.5484,127.5576,2165.0
2017-04-21 15:00:00,137.66,137.68,137.59,137.6,2700.0,127.5576,127.5762,127.4928,127.502,2700.0
2017-04-21 15:05:00,137.54,137.54,137.46,137.54,2274.0,127.4464,127.4464,127.3723,127.4464,2274.0
2017-04-21 15:10:00,137.56,137.57,137.5,137.52,1642.0,127.465,127.4742,127.4094,127.4279,1642.0
2017-04-21 15:15:00,137.57,137.58,137.54,137.54,700.0,127.4742,127.4835,127.4464,127.4464,700.0
2017-04-21 15:20:00,137.51,137.61,137.51,137.56,2620.0,127.4186,127.5113,127.4186,127.465,2620.0
2017-04-21 15:25:00,137.57,137.59,137.54,137.59,2010.0,127.4742,127.4928,127.4464,127.4928,2010.0
2017-04-21 15:30:00,137.58,137.58,137.45,137.45,2699.0,127.4835,127.4835,127.363,127.363,2699.0
2017-04-21 15:35:00,137.48,137.54,137.46,137.5,4205.0,127.3908,127.4464,127.3723,127.4094,4205.0
2017-04-21 15:40:00,137.49,137.58,137.49,137.55,4900.0,127.4001,127.4835,127.4001,127.4557,4900.0
2017-04-21 15:45:00,137.54,137.68,137.54,137.67,11731.0,127.4464,127.5762,127.4464,127.5669,11731.0
2017-04-21 15:50:00,137.66,137.66,137.59,137.61,9098.0,127.5576,127.5576,127.4928,127.5113,9098.0
2017-04-21 15:55:00,137.62,137.62,137.3,137.32,37452.0,127.5206,127.5206,127.224,127.2426,37452.0
2017-04-24 09:30:00,138.15,138.95,137.77,138.44,23262.0,128.0117,128.753,127.6595,128.2804,23262.0
2017-04-24 09:35:00,138.48,138.65,138.19,138.65,6540.0,128.3174,128.475,128.0487,128.475,6540.0
2017-04-24 09:40:00,138.47,138.53,138.28,138.28,3200.0,128.3082,128.3638,128.1321,128.1321,3200.0
2017-04-24 09:45:00,138.27,138.3,138.19,138.19,3575.0,128.1229,128.1507,128.0487,128.0487,3575.0
2017-04-24 09:50:00,138.18,138.19,137.92,137.94,5383.0,128.0395,128.0487,127.7985,127.8171,5383.0
2017-04-24 09:55:00,137.9,138.27,137.9,138.24,6020.0,127.78,128.1229,127.78,128.0951,6020.0
2017-04-24 10:00:00,138.22,138.28,138.09,138.26,4700.0,128.0765,128.1321,127.9561,128.1136,4700.0
2017-04-24 10:05:00,138.25,138.26,138.12,138.12,2400.0,128.1043,128.1136,127.9839,127.9839,2400.0
2017-04-24 10:10:00,138.12,138.49,138.03,138.49,5703.0,127.9839,128.3267,127.9005,128.3267,5703.0
2017-04-24 10:15:00,138.48,138.65,138.46,138.65,7187.0,128.3174,128.475,128.2989,128.475,7187.0
2017-04-24 10:20:00,138.65,138.9,138.6,138.79,9521.0,128.475,128.7066,128.4286,128.6047,9521.0
2017-04-24 10:25:00,138.81,138.81,138.6,138.65,6701.0,128.6232,128.6232,128.4286,128.475,6701.0
2017-04-24 10:30:00,138.7,138.7,138.46,138.46,4000.0,128.5213,128.5213,128.2989,128.2989,4000.0
2017-04-24 10:35:00,138.5,138.68,138.5,138.65,3800.0,128.336,128.5028,128.336,128.475,3800.0
2017-04-24 10:40:00,138.65,138.73,138.65,138.73,2303.0,128.475,128.5491,128.475,128.5491,2303.0
2017-04-24 10:45:00,138.7,138.87,138.59,138.86,14244.0,128.5213,128.6788,128.4194,128.6696,14244.0
2017-04-24 10:50:00,138.85,139.0,138.82,138.87,7426.0,128.6603,128.7993,128.6325,128.6788,7426.0
2017-04-24 10:55:00,138.86,138.93,138.83,138.84,5900.0,128.6696,128.7344,128.6418,128.651,5900.0
2017-04-24 11:00:00,138.81,138.83,138.52,138.52,1400.0,128.6232,128.6418,128.3545,128.3545,1400.0
2017-04-24 11:05:00,138.59,138.65,138.56,138.65,1800.0,128.4194,128.475,128.3916,128.475,1800.0
2017-04-24 11:10:00,138.65,138.66,138.52,138.52,3026.0,128.475,128.4842,128.3545,128.3545,3026.0
2017-04-24 11:15:00,138.55,138.55,138.29,138.42,3200.0,128.3823,128.3823,128.1414,128.2618,3200.0
2017-04-24 11:20:00,138.39,138.45,138.33,138.34,3057.0,128.2341,128.2896,128.1785,128.1877,3057.0
2017-04-24 11:25:00,138.35,138.35,138.25,138.34,5859.0,128.197,128.197,128.1043,128.1877,5859.0
2017-04-24 11:30:00,138.32,138.39,138.3,138.39,1152.0,128.1692,128.2341,128.1507,128.2341,1152.0
2017-04-24 11:35:00,138.38,138.49,138.34,138.47,3271.0,128.2248,128.3267,128.1877,128.3082,3271.0
2017-04-24 11:40:00,138.43,138.52,138.43,138.51,1493.0,128.2711,128.3545,128.2711,128.3452,1493.0
2017-04-24 11:45:00,138.6,138.64,138.55,138.55,441.0,128.4286,128.4657,128.3823,128.3823,441.0
2017-04-24 11:50:00,138.64,138.64,138.48,138.48,2690.0,128.4657,128.4657,128.3174,128.3174,2690.0
2017-04-24 11:55:00,138.5,138.55,138.5,138.53,800.0,128.336,128.3823,128.336,128.3638,800.0
2017-04-24 12:00:00,138.5,138.61,138.5,138.56,1323.0,128.336,128.4379,128.336,128.3916,1323.0
2017-04-24 12:05:00,138.57,138.58,138.4,138.42,4501.0,128.4008,128.4101,128.2433,128.2618,4501.0
2017-04-24 12:10:00,138.42,138.45,138.33,138.33,4300.0,128.2618,128.2896,128.1785,128.1785,4300.0
2017-04-24 12:15:00,138.31,138.33,138.26,138.29,1850.0,128.1599,128.1785,128.1136,128.1414,1850.0
2017-04-24 12:20:00,138.31,138.32,138.28,138.32,3143.0,128.1599,128.1692,128.1321,128.1692,3143.0
2017-04-24 12:25:00,138.34,138.51,138.3,138.49,5165.0,128.1877,128.3452,128.1507,128.3267,5165.0
2017-04-24 12:30:00,138.5,138.63,138.5,138.63,1100.0,128.336,128.4564,128.336,128.4564,1100.0
2017-04-24 12:35:00,138.63,138.71,138.63,138.67,4081.0,128.4564,128.5306,128.4564,128.4935,4081.0
2017-04-24 12:40:00,138.7,138.74,138.68,138.68,1900.0,128.5213,128.5584,128.5028,128.5028,1900.0
2017-04-24 12:45:00,138.66,138.67,138.57,138.63,5200.0,128.4842,128.4935,128.4008,128.4564,5200.0
2017-04-24 12:50:00,138.64,138.67,138.64,138.67,500.0,128.4657,128.4935,128.4657,128.4935,500.0
2017-04-24 12:55:00,138.66,138.66,138.56,138.6,2643.0,128.4842,128.4842,128.3916,128.4286,2643.0
2017-04-24 13:00:00,138.6,138.64,138.6,138.64,400.0,128.4286,128.4657,128.4286,128.4657,400.0
2017-04-24 13:05:00,138.59,138.66,138.57,138.57,1500.0,128.4194,128.4842,128.4008,128.4008,1500.0
2017-04-24 13:10:00,138.57,138.7,138.57,138.7,3064.0,128.4008,128.5213,128.4008,128.5213,3064.0
2017-04-24 13:15:00,138.71,138.76,138.66,138.75,1300.0,128.5306,128.5769,128.4842,128.5676,1300.0
2017-04-24 13:20:00,138.77,138.83,138.74,138.83,2783.0,128.5862,128.6418,128.5584,128.6418,2783.0
2017-04-24 13:25:00,138.83,138.87,138.8,138.83,2400.0,128.6418,128.6788,128.614,128.6418,2400.0
2017-04-24 13:30:00,138.85,138.9,138.8,138.9,3300.0,128.6603,128.7066,128.614,128.7066,3300.0
2017-04-24 13:35:00,138.9,138.99,138.87,138.99,4856.0,128.7066,128.79,128.6788,128.79,4856.0
2017-04-24 13:40:00,138.98,138.98,138.85,138.85,2443.0,128.7808,128.7808,128.6603,128.6603,2443.0
2017-04-24 13:45:00,138.85,138.9,138.84,138.89,4700.0,128.6603,128.7066,128.651,128.6974,4700.0
2017-04-24 13:50:00,138.86,138.94,138.86,138.89,5163.0,128.6696,128.7437,128.6696,128.6974,5163.0
2017-04-24 13:55:00,138.86,138.93,138.83,138.93,5909.0,128.6696,128.7344,128.6418,128.7344,5909.0
2017-04-24 14:00:00,138.91,139.03,138.91,138.95,4592.0,128.7159,128.8271,128.7159,128.753,4592.0
2017-04-24 14:05:00,138.96,138.99,138.95,138.98,2651.0,128.7622,128.79,128.753,128.7808,2651.0
2017-04-24 14:10:00,138.99,139.01,138.93,138.96,1200.0,128.79,128.8086,128.7344,128.7622,1200.0
2017-04-24 14:15:00,138.99,139.15,138.99,139.13,2924.0,128.79,128.9383,128.79,128.9197,2924.0
2017-04-24 14:20:00,139.19,139.19,139.11,139.12,1710.0,128.9753,128.9753,128.9012,128.9105,1710.0
2017-04-24 14:25:00,139.09,139.13,139.09,139.1,1836.0,128.8827,128.9197,128.8827,128.8919,1836.0
2017-04-24 14:30:00,139.12,139.16,139.09,139.13,7022.0,128.9105,128.9475,128.8827,128.9197,7022.0
2017-04-24 14:35:00,139.09,139.11,139.01,139.05,2619.0,128.8827,128.9012,128.8086,128.8456,2619.0
2017-04-24 14:40:00,139.06,139.1,139.02,139.02,2475.0,128.8549,128.8919,128.8178,128.8178,2475.0
2017-04-24 14:45:00,139.04,139.05,139.02,139.05,1083.0,128.8363,128.8456,128.8178,128.8456,1083.0
2017-04-24 14:50:00,139.03,139.06,138.98,139.04,7490.0,128.8271,128.8549,128.7808,128.8363,7490.0
2017-04-24 14:55:00,139.03,139.05,138.87,139.0,14789.0,128.8271,128.8456,128.6788,128.7993,14789.0
2017-04-24 15:00:00,139.01,139.08,138.92,138.94,3825.0,128.8086,128.8734,128.7252,128.7437,3825.0
2017-04-24 15:05:00,138.98,139.12,138.97,139.12,6550.0,128.7808,128.9105,128.7715,128.9105,6550.0
2017-04-24 15:10:00,139.15,139.15,139.06,139.14,5918.0,128.9383,128.9383,128.8549,128.929,5918.0
2017-04-24 15:15:00,139.16,139.23,139.09,139.09,6709.0,128.9475,129.0124,128.8827,128.8827,6709.0
2017-04-24 15:20:00,139.1,139.16,139.06,139.09,4548.0,128.8919,128.9475,128.8549,128.8827,4548.0
2017-04-24 15:25:00,139.07,139.15,139.04,139.11,6610.0,128.8641,128.9383,128.8363,128.9012,6610.0
2017-04-24 15:30:00,139.11,139.16,139.06,139.11,4505.0,128.9012,128.9475,128.8549,128.9012,4505.0
2017-04-24 15:35:00,139.09,139.18,139.09,139.13,4618.0,128.8827,128.9661,128.8827,128.9197,4618.0
2017-04-24 15:40:00,139.13,139.2,139.09,139.17,5701.0,128.9197,128.9846,128.8827,128.9568,5701.0
2017-04-24 15:45:00,139.15,139.23,139.11,139.18,8410.0,128.9383,129.0124,128.9012,128.9661,8410.0
2017-04-24 15:50:00,139.16,139.18,139.09,139.11,8870.0,128.9475,128.9661,128.8827,128.9012,8870.0
2017-04-24 15:55:00,139.11,139.36,139.1,139.2,58720.0,128.9012,129.1329,128.8919,128.9846,58720.0
2017-04-25 09:30:00,139.44,139.55,138.96,139.55,5491.0,129.207,129.3089,128.7622,129.3089,5491.0
2017-04-25 09:35:00,139.63,139.71,139.31,139.43,7000.0,129.3831,129.4572,129.0865,129.1977,7000.0
2017-04-25 09:40:00,139.41,139.51,139.19,139.23,9229.0,129.1792,129.2719,128.9753,129.0124,9229.0
2017-04-25 09:45:00,139.21,139.23,138.95,139.0,5831.0,128.9939,129.0124,128.753,128.7993,5831.0
2017-04-25 09:50:00,139.01,139.16,139.0,139.12,4400.0,128.8086,128.9475,128.7993,128.9105,4400.0
2017-04-25 09:55:00,139.07,139.12,138.94,139.06,11100.0,128.8641,128.9105,128.7437,128.8549,11100.0
2017-04-25 10:00:00,139.06,139.14,139.02,139.14,4150.0,128.8549,128.929,128.8178,128.929,4150.0
2017-04-25 10:05:00,139.27,139.36,139.19,139.33,13138.0,129.0495,129.1329,128.9753,129.1051,13138.0
2017-04-25 10:10:00,139.27,139.33,139.22,139.28,3000.0,129.0495,129.1051,129.0031,129.0587,3000.0
2017-04-25 10:15:00,139.28,139.32,139.1,139.1,4001.0,129.0587,129.0958,128.8919,128.8919,4001.0
2017-04-25 10:20:00,139.12,139.18,139.06,139.09,2700.0,128.9105,128.9661,128.8549,128.8827,2700.0
2017-04-25 10:25:00,139.09,139.11,138.97,139.0,2600.0,128.8827,128.9012,128.7715,128.7993,2600.0
2017-04-25 10:30:00,139.0,139.26,138.99,139.24,10862.0,128.7993,129.0402,128.79,129.0217,10862.0
2017-04-25 10:35:00,139.28,139.45,139.28,139.39,2306.0,129.0587,129.2163,129.0587,129.1607,2306.0
2017-04-25 10:40:00,139.41,139.44,139.38,139.4,2084.0,129.1792,129.207,129.1514,129.1699,2084.0
2017-04-25 10:45:00,139.43,139.45,139.35,139.45,6200.0,129.1977,129.2163,129.1236,129.2163,6200.0
2017-04-25 10:50:00,139.42,139.54,139.36,139.37,2800.0,129.1885,129.2997,129.1329,129.1421,2800.0
2017-04-25 10:55:00,139.38,139.4,139.3,139.34,2800.0,129.1514,129.1699,129.0773,129.1143,2800.0
2017-04-25 11:00:00,139.29,139.29,139.18,139.18,2819.0,129.068,129.068,128.9661,128.9661,2819.0
2017-04-25 11:05:00,139.16,139.24,139.15,139.24,1500.0,128.9475,129.0217,128.9383,129.0217,1500.0
2017-04-25 11:10:00,139.24,139.29,139.2,139.26,2105.0,129.0217,129.068,128.9846,129.0402,2105.0
2017-04-25 11:15:00,139.26,139.28,139.19,139.28,5452.0,129.0402,129.0587,128.9753,129.0587,5452.0
2017-04-25 11:20:00,139.26,139.26,139.18,139.18,2781.0,129.0402,129.0402,128.9661,128.9661,2781.0
2017-04-25 11:25:00,139.19,139.19,139.18,139.18,500.0,128.9753,128.9753,128.9661,128.9661,500.0
2017-04-25 11:30:00,139.2,139.24,139.15,139.15,2010.0,128.9846,129.0217,128.9383,128.9383,2010.0
2017-04-25 11:35:00,139.13,139.13,138.99,139.0,1100.0,128.9197,128.9197,128.79,128.7993,1100.0
2017-04-25 11:40:00,138.99,139.2,138.99,139.2,1498.0,128.79,128.9846,128.79,128.9846,1498.0
2017-04-25 11:45:00,139.2,139.28,139.13,139.13,2798.0,128.9846,129.0587,128.9197,128.9197,2798.0
2017-04-25 11:50:00,139.19,139.26,139.16,139.24,2650.0,128.9753,129.0402,128.9475,129.0217,2650.0
2017-04-25 11:55:00,139.28,139.33,139.27,139.27,2000.0,129.0587,129.1051,129.0495,129.0495,2000.0
2017-04-25 12:00:00,139.25,139.29,138.99,139.02,8831.0,129.0309,129.068,128.79,128.8178,8831.0
2017-04-25 12:05:00,139.02,139.06,138.96,139.0,8500.0,128.8178,128.8549,128.7622,128.7993,8500.0
2017-04-25 12:10:00,139.0,139.08,138.96,139.01,4492.0,128.7993,128.8734,128.7622,128.8086,4492.0
2017-04-25 12:15:00,139.01,139.13,138.99,139.13,6392.0,128.8086,128.9197,128.79,128.9197,6392.0
2017-04-25 12:20:00,139.13,139.13,139.06,139.06,1700.0,128.9197,128.9197,128.8549,128.8549,1700.0
2017-04-25 12:25:00,139.1,139.2,138.99,139.16,4164.0,128.8919,128.9846,128.79,128.9475,4164.0
2017-04-25 12:30:00,139.18,139.2,139.12,139.19,2600.0,128.9661,128.9846,128.9105,128.9753,2600.0
2017-04-25 12:35:00,139.18,139.2,139.14,139.14,1200.0,128.9661,128.9846,128.929,128.929,1200.0
2017-04-25 12:40:00,139.12,139.14,139.1,139.12,3341.0,128.9105,128.929,128.8919,128.9105,3341.0
2017-04-25 12:45:00,139.09,139.13,139.04,139.13,3685.0,128.8827,128.9197,128.8363,128.9197,3685.0
2017-04-25 12:50:00,139.11,139.12,139.08,139.11,2500.0,128.9012,128.9105,128.8734,128.9012,2500.0
2017-04-25 12:55:00,139.12,139.15,139.04,139.09,3210.0,128.9105,128.9383,128.8363,128.8827,3210.0
2017-04-25 13:00:00,139.1,139.26,139.1,139.18,3297.0,128.8919,129.0402,128.8919,128.9661,3297.0
2017-04-25 13:05:00,139.18,139.25,139.17,139.25,3200.0,128.9661,129.0309,128.9568,129.0309,3200.0
2017-04-25 13:10:00,139.28,139.29,139.13,139.13,4844.0,129.0587,129.068,128.9197,128.9197,4844.0
2017-04-25 13:15:00,139.12,139.25,139.12,139.25,3100.0,128.9105,129.0309,128.9105,129.0309,3100.0
2017-04-25 13:20:00,139.23,139.31,139.2,139.25,2807.0,129.0124,129.0865,128.9846,129.0309,2807.0
2017-04-25 13:25:00,139.22,139.25,139.06,139.06,4321.0,129.0031,129.0309,128.8549,128.8549,4321.0
2017-04-25 13:30:00,139.04,139.14,139.04,139.08,3612.0,128.8363,128.929,128.8363,128.8734,3612.0
2017-04-25 13:35:00,139.05,139.2,139.03,139.11,4413.0,128.8456,128.9846,128.8271,128.9012,4413.0
2017-04-25 13:40:00,139.11,139.16,139.06,139.13,3311.0,128.9012,128.9475,128.8549,128.9197,3311.0
2017-04-25 13:45:00,139.13,139.13,139.06,139.13,3332.0,128.9197,128.9197,128.8549,128.9197,3332.0
2017-04-25 13:50:00,139.1,139.14,139.08,139.14,4200.0,128.8919,128.929,128.8734,128.929,4200.0
2017-04-25 13:55:00,139.15,139.3,139.12,139.25,6201.0,128.9383,129.0773,128.9105,129.0309,6201.0
2017-04-25 14:00:00,139.25,139.37,139.22,139.29,5278.0,129.0309,129.1421,129.0031,129.068,5278.0
2017-04-25 14:05:00,139.31,139.42,139.3,139.4,4556.0,129.0865,129.1885,129.0773,129.1699,4556.0
2017-04-25 14:10:00,139.42,139.51,139.42,139.45,5373.0,129.1885,129.2719,129.1885,129.2163,5373.0
2017-04-25 14:15:00,139.47,139.6,139.45,139.6,4654.0,129.2348,129.3553,129.2163,129.3553,4654.0
2017-04-25 14:20:00,139.57,139.65,139.55,139.64,6345.0,129.3275,129.4016,129.3089,129.3923,6345.0
2017-04-25 14:25:00,139.64,139.68,139.61,139.65,4507.0,129.3923,129.4294,129.3645,129.4016,4507.0
2017-04-25 14:30:00,139.69,139.79,139.65,139.76,9650.0,129.4386,129.5313,129.4016,129.5035,9650.0
2017-04-25 14:35:00,139.73,139.87,139.72,139.81,3900.0,129.4757,129.6054,129.4664,129.5498,3900.0
2017-04-25 14:40:00,139.79,139.81,139.69,139.71,5981.0,129.5313,129.5498,129.4386,129.4572,5981.0
2017-04-25 14:45:00,139.74,139.83,139.74,139.77,4578.0,129.485,129.5684,129.485,129.5128,4578.0
2017-04-25 14:50:00,139.74,139.74,139.69,139.69,1600.0,129.485,129.485,129.4386,129.4386,1600.0
2017-04-25 14:55:00,139.69,139.71,139.6,139.6,6563.0,129.4386,129.4572,129.3553,129.3553,6563.0
2017-04-25 15:00:00,139.62,139.69,139.6,139.63,4736.0,129.3738,129.4386,129.3553,129.3831,4736.0
2017-04-25 15:05:00,139.62,139.72,139.61,139.69,4810.0,129.3738,129.4664,129.3645,129.4386,4810.0
2017-04-25 15:10:00,139.69,139.76,139.67,139.74,3600.0,129.4386,129.5035,129.4201,129.485,3600.0
2017-04-25 15:15:00,139.73,139.75,139.68,139.71,7143.0,129.4757,129.4942,129.4294,129.4572,7143.0
2017-04-25 15:20:00,139.69,139.72,139.67,139.69,5409.0,129.4386,129.4664,129.4201,129.4386,5409.0
2017-04-25 15:25:00,139.66,139.66,139.59,139.6,36825.0,129.4108,129.4108,129.346,129.3553,36825.0
2017-04-25 15:30:00,139.61,139.75,139.58,139.69,10293.0,129.3645,129.4942,129.3367,129.4386,10293.0
2017-04-25 15:35:00,139.68,139.68,139.53,139.6,8132.0,129.4294,129.4294,129.2904,129.3553,8132.0
2017-04-25 15:40:00,139.6,139.68,139.51,139.55,10132.0,129.3553,129.4294,129.2719,129.3089,10132.0
2017-04-25 15:45:00,139.53,139.56,139.49,139.52,11074.0,129.2904,129.3182,129.2533,129.2811,11074.0
2017-04-25 15:50:00,139.51,139.55,139.45,139.53,11372.0,129.2719,129.3089,129.2163,129.2904,11372.0
2017-04-25 15:55:00,139.52,139.58,139.46,139.48,23962.0,129.2811,129.3367,129.2255,129.2441,23962.0
2017-04-26 09:30:00,139.34,139.34,138.91,139.25,7594.0,129.1143,129.1143,128.7159,129.0309,7594.0
2017-04-26 09:35:00,139.25,139.31,138.56,138.56,6311.0,129.0309,129.0865,128.3916,128.3916,6311.0
2017-04-26 09:40:00,138.67,139.07,138.54,138.87,16072.0,128.4935,128.8641,128.373,128.6788,16072.0
2017-04-26 09:45:00,138.92,139.02,138.61,138.72,5360.0,128.7252,128.8178,128.4379,128.5398,5360.0
2017-04-26 09:50:00,138.68,138.68,138.5,138.5,2100.0,128.5028,128.5028,128.336,128.336,2100.0
2017-04-26 09:55:00,138.48,138.68,138.48,138.63,2671.0,128.3174,128.5028,128.3174,128.4564,2671.0
2017-04-26 10:00:00,138.66,139.03,138.65,138.8,1700.0,128.4842,128.8271,128.475,128.614,1700.0
2017-04-26 10:05:00,138.78,139.22,138.78,139.02,10832.0,128.5954,129.0031,128.5954,128.8178,10832.0
2017-04-26 10:10:00,139.0,139.01,138.88,138.94,1900.0,128.7993,128.8086,128.6881,128.7437,1900.0
2017-04-26 10:15:00,138.95,139.16,138.92,139.05,9900.0,128.753,128.9475,128.7252,128.8456,9900.0
2017-04-26 10:20:00,139.04,139.04,138.97,139.03,1790.0,128.8363,128.8363,128.7715,128.8271,1790.0
2017-04-26 10:25:00,138.99,139.15,138.99,139.08,8709.0,128.79,128.9383,128.79,128.8734,8709.0
2017-04-26 10:30:00,139.1,139.11,138.81,138.81,5901.0,128.8919,128.9012,128.6232,128.6232,5901.0
2017-04-26 10:35:00,138.77,138.8,138.64,138.69,2800.0,128.5862,128.614,128.4657,128.512,2800.0
2017-04-26 10:40:00,138.73,138.73,138.5,138.62,5776.0,128.5491,128.5491,128.336,128.4472,5776.0
2017-04-26 10:45:00,138.6,138.77,138.6,138.74,7694.0,128.4286,128.5862,128.4286,128.5584,7694.0
2017-04-26 10:50:00,138.75,138.8,138.67,138.8,3300.0,128.5676,128.614,128.4935,128.614,3300.0
2017-04-26 10:55:00,138.8,138.8,138.56,138.56,4600.0,128.614,128.614,128.3916,128.3916,4600.0
2017-04-26 11:00:00,138.61,138.75,138.6,138.75,3322.0,128.4379,128.5676,128.4286,128.5676,3322.0
2017-04-26 11:05:00,138.72,138.75,138.58,138.58,3312.0,128.5398,128.5676,128.4101,128.4101,3312.0
2017-04-26 11:10:00,138.62,138.71,138.6,138.63,2567.0,128.4472,128.5306,128.4286,128.4564,2567.0
2017-04-26 11:15:00,138.64,138.7,138.6,138.7,2115.0,128.4657,128.5213,128.4286,128.5213,2115.0
2017-04-26 11:20:00,138.69,138.93,138.62,138.9,4472.0,128.512,128.7344,128.4472,128.7066,4472.0
2017-04-26 11:25:00,138.9,138.98,138.89,138.96,1375.0,128.7066,128.7808,128.6974,128.7622,1375.0
2017-04-26 11:30:00,139.06,139.07,138.97,139.0,4401.0,128.8549,128.8641,128.7715,128.7993,4401.0
2017-04-26 11:35:00,139.0,139.0,138.81,138.91,6351.0,128.7993,128.7993,128.6232,128.7159,6351.0
2017-04-26 11:40:00,138.96,139.09,138.87,138.89,7600.0,128.7622,128.8827,128.6788,128.6974,7600.0
2017-04-26 11:45:00,138.94,139.02,138.79,138.84,3100.0,128.7437,128.8178,128.6047,128.651,3100.0
2017-04-26 11:50:00,138.76,138.89,138.75,138.88,6900.0,128.5769,128.6974,128.5676,128.6881,6900.0
2017-04-26 11:55:00,138.82,138.93,138.82,138.82,3486.0,128.6325,128.7344,128.6325,128.6325,3486.0
2017-04-26 12:00:00,138.82,139.01,138.79,139.01,9381.0,128.6325,128.8086,128.6047,128.8086,9381.0
2017-04-26 12:05:00,138.98,139.01,138.78,138.78,11322.0,128.7808,128.8086,128.5954,128.5954,11322.0
2017-04-26 12:10:00,138.78,139.29,138.78,139.28,10248.0,128.5954,129.068,128.5954,129.0587,10248.0
2017-04-26 12:15:00,139.27,139.5,139.26,139.45,3419.0,129.0495,129.2626,129.0402,129.2163,3419.0
2017-04-26 12:20:00,139.43,139.48,139.36,139.43,5479.0,129.1977,129.2441,129.1329,129.1977,5479.0
2017-04-26 12:25:00,139.43,139.45,139.33,139.45,3700.0,129.1977,129.2163,129.1051,129.2163,3700.0
2017-04-26 12:30:00,139.43,139.51,139.36,139.51,3115.0,129.1977,129.2719,129.1329,129.2719,3115.0
2017-04-26 12:35:00,139.52,139.61,139.47,139.58,2500.0,129.2811,129.3645,129.2348,129.3367,2500.0
2017-04-26 12:40:00,139.53,139.55,139.44,139.44,2425.0,129.2904,129.3089,129.207,129.207,2425.0
2017-04-26 12:45:00,139.48,139.58,139.45,139.53,1617.0,129.2441,129.3367,129.2163,129.2904,1617.0
2017-04-26 12:50:00,139.48,139.6,139.42,139.55,11601.0,129.2441,129.3553,129.1885,129.3089,11601.0
2017-04-26 12:55:00,139.55,139.68,139.55,139.68,3830.0,129.3089,129.4294,129.3089,129.4294,3830.0
2017-04-26 13:00:00,139.7,139.82,139.68,139.73,12939.0,129.4479,129.5591,129.4294,129.4757,12939.0
2017-04-26 13:05:00,139.75,139.84,139.72,139.79,7268.0,129.4942,129.5776,129.4664,129.5313,7268.0
2017-04-26 13:10:00,139.78,139.89,139.68,139.72,3242.0,129.522,129.624,129.4294,129.4664,3242.0
2017-04-26 13:15:00,139.73,139.84,139.72,139.84,4675.0,129.4757,129.5776,129.4664,129.5776,4675.0
2017-04-26 13:20:00,139.79,139.84,139.71,139.76,4336.0,129.5313,129.5776,129.4572,129.5035,4336.0
2017-04-26 13:25:00,139.71,139.8,139.7,139.75,4856.0,129.4572,129.5406,129.4479,129.4942,4856.0
2017-04-26 13:30:00,139.73,139.73,139.62,139.68,2344.0,129.4757,129.4757,129.3738,129.4294,2344.0
2017-04-26 13:35:00,139.68,139.68,139.55,139.57,2301.0,129.4294,129.4294,129.3089,129.3275,2301.0
2017-04-26 13:40:00,139.55,139.78,139.5,139.78,7779.0,129.3089,129.522,129.2626,129.522,7779.0
2017-04-26 13:45:00,139.79,139.8,139.16,139.16,4835.0,129.5313,129.5406,128.9475,128.9475,4835.0
2017-04-26 13:50:00,139.28,139.67,139.24,139.67,11159.0,129.0587,129.4201,129.0217,129.4201,11159.0
2017-04-26 13:55:00,139.6,139.6,139.38,139.44,2014.0,129.3553,129.3553,129.1514,129.207,2014.0
2017-04-26 14:00:00,139.38,139.38,139.26,139.35,3432.0,129.1514,129.1514,129.0402,129.1236,3432.0
2017-04-26 14:05:00,139.33,139.34,139.23,139.23,2409.0,129.1051,129.1143,129.0124,129.0124,2409.0
2017-04-26 14:10:00,139.26,139.41,139.26,139.41,4123.0,129.0402,129.1792,129.0402,129.1792,4123.0
2017-04-26 14:15:00,139.41,139.44,139.32,139.41,6104.0,129.1792,129.207,129.0958,129.1792,6104.0
2017-04-26 14:20:00,139.43,139.52,139.41,139.52,2222.0,129.1977,129.2811,129.1792,129.2811,2222.0
2017-04-26 14:25:00,139.48,139.48,139.36,139.36,5101.0,129.2441,129.2441,129.1329,129.1329,5101.0
2017-04-26 14:30:00,139.38,139.49,139.33,139.42,5896.0,129.1514,129.2533,129.1051,129.1885,5896.0
2017-04-26 14:35:00,139.44,139.48,139.35,139.38,3300.0,129.207,129.2441,129.1236,129.1514,3300.0
2017-04-26 14:40:00,139.39,139.46,139.37,139.46,2000.0,129.1607,129.2255,129.1421,129.2255,2000.0
2017-04-26 14:45:00,139.42,139.44,139.37,139.42,4156.0,129.1885,129.207,129.1421,129.1885,4156.0
2017-04-26 14:50:00,139.43,139.45,139.33,139.33,2700.0,129.1977,129.2163,129.1051,129.1051,2700.0
2017-04-26 14:55:00,139.34,139.39,139.28,139.29,3284.0,129.1143,129.1607,129.0587,129.068,3284.0
2017-04-26 15:00:00,139.31,139.36,139.26,139.3,4988.0,129.0865,129.1329,129.0402,129.0773,4988.0
2017-04-26 15:05:00,139.32,139.35,139.29,139.33,4129.0,129.0958,129.1236,129.068,129.1051,4129.0
2017-04-26 15:10:00,139.35,139.36,139.17,139.24,6283.0,129.1236,129.1329,128.9568,129.0217,6283.0
2017-04-26 15:15:00,139.21,139.23,138.89,138.89,3965.0,128.9939,129.0124,128.6974,128.6974,3965.0
2017-04-26 15:20:00,138.87,139.1,138.87,139.04,4992.0,128.6788,128.8919,128.6788,128.8363,4992.0
2017-04-26 15:25:00,139.05,139.07,138.94,138.94,7862.0,128.8456,128.8641,128.7437,128.7437,7862.0
2017-04-26 15:30:00,138.94,138.96,138.77,138.81,6501.0,128.7437,128.7622,128.5862,128.6232,6501.0
2017-04-26 15:35:00,138.84,138.86,138.71,138.71,8141.0,128.651,128.6696,128.5306,128.5306,8141.0
2017-04-26 15:40:00,138.69,138.81,138.56,138.63,10734.0,128.512,128.6232,128.3916,128.4564,10734.0
2017-04-26 15:45:00,138.56,138.71,138.56,138.59,14423.0,128.3916,128.5306,128.3916,128.4194,14423.0
2017-04-26 15:50:00,138.61,138.76,138.46,138.56,35579.0,128.4379,128.5769,128.2989,128.3916,35579.0
2017-04-26 15:55:00,138.59,138.8,138.56,138.7,34250.0,128.4194,128.614,128.3916,128.5213,34250.0
2017-04-27 09:30:00,133.56,135.96,131.62,134.98,44599.0,123.7585,125.9824,121.9609,125.0743,44599.0
2017-04-27 09:35:00,134.95,136.5,134.18,136.28,121875.0,125.0465,126.4828,124.333,126.2789,121875.0
2017-04-27 09:40:00,135.65,136.05,134.57,135.32,56886.0,125.6951,126.0658,124.6944,125.3893,56886.0
2017-04-27 09:45:00,135.53,135.91,134.84,135.53,25034.0,125.5839,125.936,124.9446,125.5839,25034.0
2017-04-27 09:50:00,135.48,135.84,135.23,135.79,40242.0,125.5376,125.8712,125.306,125.8249,40242.0
2017-04-27 09:55:00,135.73,135.91,135.38,135.64,52447.0,125.7693,125.936,125.4449,125.6859,52447.0
2017-04-27 10:00:00,135.66,135.76,135.34,135.53,35516.0,125.7044,125.7971,125.4079,125.5839,35516.0
2017-04-27 10:05:00,135.53,136.0,135.53,135.72,60505.0,125.5839,126.0194,125.5839,125.76,60505.0
2017-04-27 10:10:00,135.72,135.94,135.57,135.82,16166.0,125.76,125.9638,125.621,125.8527,16166.0
2017-04-27 10:15:00,135.93,136.28,135.79,136.0,77774.0,125.9546,126.2789,125.8249,126.0194,77774.0
2017-04-27 10:20:00,136.0,136.98,135.98,136.09,56505.0,126.0194,126.9275,126.0009,126.1028,56505.0
2017-04-27 10:25:00,136.07,136.7,135.88,135.92,25022.0,126.0843,126.6681,125.9083,125.9453,25022.0
2017-04-27 10:30:00,135.98,136.18,135.92,136.16,32161.0,126.0009,126.1862,125.9453,126.1677,32161.0
2017-04-27 10:35:00,136.06,136.17,135.96,136.0,22899.0,126.075,126.177,125.9824,126.0194,22899.0
2017-04-27 10:40:00,136.0,136.7,135.98,136.7,10848.0,126.0194,126.6681,126.0009,126.6681,10848.0
2017-04-27 10:45:00,136.84,137.2,136.64,137.02,5454.0,126.7978,127.1314,126.6125,126.9646,5454.0
2017-04-27 10:50:00,136.89,137.11,136.65,136.65,8942.0,126.8441,127.048,126.6217,126.6217,8942.0
2017-04-27 10:55:00,136.62,136.68,136.34,136.34,2400.0,126.5939,126.6495,126.3345,126.3345,2400.0
2017-04-27 11:00:00,136.4,136.76,136.24,136.75,13184.0,126.3901,126.7237,126.2418,126.7144,13184.0
2017-04-27 11:05:00,136.76,136.96,136.69,136.73,5870.0,126.7237,126.909,126.6588,126.6959,5870.0
2017-04-27 11:10:00,136.89,137.04,136.68,136.68,11073.0,126.8441,126.9831,126.6495,126.6495,11073.0
2017-04-27 11:15:00,136.67,136.84,136.67,136.68,4300.0,126.6403,126.7978,126.6403,126.6495,4300.0
2017-04-27 11:20:00,136.68,136.68,136.29,136.49,7400.0,126.6495,126.6495,126.2882,126.4735,7400.0
2017-04-27 11:25:00,136.54,136.73,136.42,136.64,3756.0,126.5198,126.6959,126.4086,126.6125,3756.0
2017-04-27 11:30:00,136.41,136.51,136.25,136.37,15605.0,126.3994,126.492,126.2511,126.3623,15605.0
2017-04-27 11:35:00,136.45,136.45,135.93,136.02,10449.0,126.4364,126.4364,125.9546,126.038,10449.0
2017-04-27 11:40:00,135.94,136.15,135.94,136.11,10495.0,125.9638,126.1584,125.9638,126.1214,10495.0
2017-04-27 11:45:00,136.16,136.46,136.15,136.34,3703.0,126.1677,126.4457,126.1584,126.3345,3703.0
2017-04-27 11:50:00,136.35,136.4,136.23,136.24,4056.0,126.3438,126.3901,126.2326,126.2418,4056.0
2017-04-27 11:55:00,136.24,136.32,136.12,136.12,2242.0,126.2418,126.316,126.1306,126.1306,2242.0
2017-04-27 12:00:00,136.15,136.51,136.15,136.47,10179.0,126.1584,126.492,126.1584,126.455,10179.0
2017-04-27 12:05:00,136.4,136.51,136.25,136.25,7443.0,126.3901,126.492,126.2511,126.2511,7443.0
2017-04-27 12:10:00,136.24,136.46,136.24,136.33,8508.0,126.2418,126.4457,126.2418,126.3252,8508.0
2017-04-27 12:15:00,136.37,136.48,136.27,136.38,14546.0,126.3623,126.4642,126.2696,126.3716,14546.0
2017-04-27 12:20:00,136.33,136.39,136.31,136.31,765.0,126.3252,126.3808,126.3067,126.3067,765.0
2017-04-27 12:25:00,136.31,136.43,136.24,136.24,3351.0,126.3067,126.4179,126.2418,126.2418,3351.0
2017-04-27 12:30:00,136.25,136.5,136.24,136.26,20575.0,126.2511,126.4828,126.2418,126.2604,20575.0
2017-04-27 12:35:00,136.26,136.36,136.21,136.31,3359.0,126.2604,126.353,126.214,126.3067,3359.0
2017-04-27 12:40:00,136.28,136.36,136.28,136.36,800.0,126.2789,126.353,126.2789,126.353,800.0
2017-04-27 12:45:00,136.3,136.36,136.04,136.12,15330.0,126.2974,126.353,126.0565,126.1306,15330.0
2017-04-27 12:50:00,136.12,136.25,136.12,136.2,7819.0,126.1306,126.2511,126.1306,126.2048,7819.0
2017-04-27 12:55:00,136.28,136.39,136.22,136.39,7966.0,126.2789,126.3808,126.2233,126.3808,7966.0
2017-04-27 13:00:00,136.45,136.46,135.94,136.06,9340.0,126.4364,126.4457,125.9638,126.075,9340.0
2017-04-27 13:05:00,136.06,136.06,136.04,136.04,383.0,126.075,126.075,126.0565,126.0565,383.0
2017-04-27 13:10:00,136.08,136.2,135.99,136.03,7755.0,126.0936,126.2048,126.0102,126.0472,7755.0
2017-04-27 13:15:00,136.09,136.17,136.04,136.17,3868.0,126.1028,126.177,126.0565,126.177,3868.0
2017-04-27 13:20:00,136.11,136.18,136.0,136.0,4360.0,126.1214,126.1862,126.0194,126.0194,4360.0
2017-04-27 13:25:00,136.0,136.14,135.99,136.06,10800.0,126.0194,126.1492,126.0102,126.075,10800.0
2017-04-27 13:30:00,136.05,136.07,135.99,136.03,14903.0,126.0658,126.0843,126.0102,126.0472,14903.0
2017-04-27 13:35:00,136.04,136.07,135.99,135.99,7599.0,126.0565,126.0843,126.0102,126.0102,7599.0
2017-04-27 13:40:00,136.0,136.06,135.98,136.02,7875.0,126.0194,126.075,126.0009,126.038,7875.0
2017-04-27 13:45:00,136.0,136.13,136.0,136.06,10771.0,126.0194,126.1399,126.0194,126.075,10771.0
2017-04-27 13:50:00,136.04,136.05,135.94,135.98,8597.0,126.0565,126.0658,125.9638,126.0009,8597.0
2017-04-27 13:55:00,135.98,135.99,135.56,135.69,48287.0,126.0009,126.0102,125.6117,125.7322,48287.0
2017-04-27 14:00:00,135.68,135.83,135.67,135.71,17719.0,125.7229,125.8619,125.7137,125.7507,17719.0
2017-04-27 14:05:00,135.67,135.72,135.56,135.61,21288.0,125.7137,125.76,125.6117,125.6581,21288.0
2017-04-27 14:10:00,135.68,135.82,135.55,135.71,26540.0,125.7229,125.8527,125.6025,125.7507,26540.0
2017-04-27 14:15:00,135.71,135.97,135.68,135.95,20168.0,125.7507,125.9916,125.7229,125.9731,20168.0
2017-04-27 14:20:00,135.89,136.02,135.88,135.95,9539.0,125.9175,126.038,125.9083,125.9731,9539.0
2017-04-27 14:25:00,135.9,136.19,135.87,136.12,8100.0,125.9268,126.1955,125.899,126.1306,8100.0
2017-04-27 14:30:00,136.18,136.52,136.16,136.52,10298.0,126.1862,126.5013,126.1677,126.5013,10298.0
2017-04-27 14:35:00,136.4,136.53,136.22,136.27,16997.0,126.3901,126.5105,126.2233,126.2696,16997.0
2017-04-27 14:40:00,136.23,136.23,136.1,136.21,5000.0,126.2326,126.2326,126.1121,126.214,5000.0
2017-04-27 14:45:00,136.25,136.34,136.12,136.12,10804.0,126.2511,126.3345,126.1306,126.1306,10804.0
2017-04-27 14:50:00,136.11,136.11,135.86,136.05,11657.0,126.1214,126.1214,125.8897,126.0658,11657.0
2017-04-27 14:55:00,136.14,136.23,136.06,136.09,7562.0,126.1492,126.2326,126.075,126.1028,7562.0
2017-04-27 15:00:00,136.1,136.14,135.97,135.98,7000.0,126.1121,126.1492,125.9916,126.0009,7000.0
2017-04-27 15:05:00,136.03,136.12,135.94,136.12,12474.0,126.0472,126.1306,125.9638,126.1306,12474.0
2017-04-27 15:10:00,136.08,136.15,136.02,136.13,7663.0,126.0936,126.1584,126.038,126.1399,7663.0
2017-04-27 15:15:00,136.06,136.16,136.01,136.09,12427.0,126.075,126.1677,126.0287,126.1028,12427.0
2017-04-27 15:20:00,136.16,136.27,136.11,136.26,5862.0,126.1677,126.2696,126.1214,126.2604,5862.0
2017-04-27 15:25:00,136.27,136.32,136.13,136.32,10164.0,126.2696,126.316,126.1399,126.316,10164.0
2017-04-27 15:30:00,136.32,136.32,136.01,136.09,11794.0,126.316,126.316,126.0287,126.1028,11794.0
2017-04-27 15:35:00,136.08,136.11,135.97,136.11,26083.0,126.0936,126.1214,125.9916,126.1214,26083.0
2017-04-27 15:40:00,136.09,136.39,136.09,136.3,24323.0,126.1028,126.3808,126.1028,126.2974,24323.0
2017-04-27 15:45:00,136.25,136.25,136.04,136.04,23348.0,126.2511,126.2511,126.0565,126.0565,23348.0
2017-04-27 15:50:00,136.0,136.05,135.91,136.04,26016.0,126.0194,126.0658,125.936,126.0565,26016.0
2017-04-27 15:55:00,136.03,136.26,136.0,136.23,47913.0,126.0472,126.2604,126.0194,126.2326,47913.0
2017-04-28 09:30:00,135.37,135.77,134.98,135.73,40738.0,125.4357,125.8063,125.0743,125.7693,40738.0
2017-04-28 09:35:00,135.43,135.43,134.74,134.92,54078.0,125.4913,125.4913,124.8519,125.0187,54078.0
2017-04-28 09:40:00,134.92,134.92,134.32,134.43,23855.0,125.0187,125.0187,124.4627,124.5647,23855.0
2017-04-28 09:45:00,134.36,134.64,134.18,134.55,13982.0,124.4998,124.7592,124.333,124.6759,13982.0
2017-04-28 09:50:00,134.57,135.22,134.52,135.22,17880.0,124.6944,125.2967,124.6481,125.2967,17880.0
2017-04-28 09:55:00,135.22,135.65,135.22,135.5,7665.0,125.2967,125.6951,125.2967,125.5561,7665.0
2017-04-28 10:00:00,135.42,135.42,134.97,134.97,9100.0,125.482,125.482,125.065,125.065,9100.0
2017-04-28 10:05:00,134.94,134.94,134.66,134.86,4700.0,125.0372,125.0372,124.7778,124.9631,4700.0
2017-04-28 10:10:00,134.87,135.39,134.86,135.38,13938.0,124.9724,125.4542,124.9631,125.4449,13938.0
2017-04-28 10:15:00,135.35,135.67,135.24,135.65,10984.0,125.4171,125.7137,125.3152,125.6951,10984.0
2017-04-28 10:20:00,135.68,135.85,135.56,135.56,9677.0,125.7229,125.8805,125.6117,125.6117,9677.0
2017-04-28 10:25:00,135.44,135.94,135.44,135.73,12713.0,125.5005,125.9638,125.5005,125.7693,12713.0
2017-04-28 10:30:00,135.63,135.69,135.56,135.63,4400.0,125.6766,125.7322,125.6117,125.6766,4400.0
2017-04-28 10:35:00,135.63,135.67,135.46,135.62,14306.0,125.6766,125.7137,125.5191,125.6673,14306.0
2017-04-28 10:40:00,135.6,135.77,135.59,135.74,5325.0,125.6488,125.8063,125.6395,125.7785,5325.0
2017-04-28 10:45:00,135.76,135.94,135.76,135.86,2408.0,125.7971,125.9638,125.7971,125.8897,2408.0
2017-04-28 10:50:00,135.91,135.91,135.78,135.89,8209.0,125.936,125.936,125.8156,125.9175,8209.0
2017-04-28 10:55:00,135.94,135.96,135.81,135.9,5742.0,125.9638,125.9824,125.8434,125.9268,5742.0
2017-04-28 11:00:00,135.9,135.94,135.79,135.79,6192.0,125.9268,125.9638,125.8249,125.8249,6192.0
2017-04-28 11:05:00,135.87,135.87,135.74,135.78,12017.0,125.899,125.899,125.7785,125.8156,12017.0
2017-04-28 11:10:00,135.74,135.78,135.67,135.74,8301.0,125.7785,125.8156,125.7137,125.7785,8301.0
2017-04-28 11:15:00,135.77,135.99,135.76,135.98,19696.0,125.8063,126.0102,125.7971,126.0009,19696.0
2017-04-28 11:20:00,135.94,136.0,135.89,136.0,5659.0,125.9638,126.0194,125.9175,126.0194,5659.0
2017-04-28 11:25:00,135.97,136.11,135.97,136.05,8400.0,125.9916,126.1214,125.9916,126.0658,8400.0
2017-04-28 11:30:00,136.06,136.2,136.03,136.16,4437.0,126.075,126.2048,126.0472,126.1677,4437.0
2017-04-28 11:35:00,136.21,136.35,136.21,136.32,8563.0,126.214,126.3438,126.214,126.316,8563.0
2017-04-28 11:40:00,136.37,136.41,136.28,136.34,3500.0,126.3623,126.3994,126.2789,126.3345,3500.0
2017-04-28 11:45:00,136.24,136.28,136.22,136.27,3900.0,126.2418,126.2789,126.2233,126.2696,3900.0
2017-04-28 11:50:00,136.27,136.27,136.1,136.1,8283.0,126.2696,126.2696,126.1121,126.1121,8283.0
2017-04-28 11:55:00,136.09,136.12,136.01,136.02,5485.0,126.1028,126.1306,126.0287,126.038,5485.0
2017-04-28 12:00:00,136.02,136.26,136.02,136.19,5718.0,126.038,126.2604,126.038,126.1955,5718.0
2017-04-28 12:05:00,136.23,136.28,136.17,136.17,4902.0,126.2326,126.2789,126.177,126.177,4902.0
2017-04-28 12:10:00,136.19,136.23,136.08,136.12,1642.0,126.1955,126.2326,126.0936,126.1306,1642.0
2017-04-28 12:15:00,136.08,136.16,136.08,136.15,3432.0,126.0936,126.1677,126.0936,126.1584,3432.0
2017-04-28 12:20:00,136.16,136.16,136.1,136.13,2800.0,126.1677,126.1677,126.1121,126.1399,2800.0
2017-04-28 12:25:00,136.1,136.14,136.01,136.01,2700.0,126.1121,126.1492,126.0287,126.0287,2700.0
2017-04-28 12:30:00,136.02,136.08,135.99,135.99,4543.0,126.038,126.0936,126.0102,126.0102,4543.0
2017-04-28 12:35:00,136.03,136.04,135.95,135.95,5800.0,126.0472,126.0565,125.9731,125.9731,5800.0
2017-04-28 12:40:00,135.91,136.08,135.88,136.02,11299.0,125.936,126.0936,125.9083,126.038,11299.0
2017-04-28 12:45:00,136.07,136.37,136.06,136.35,6709.0,126.0843,126.3623,126.075,126.3438,6709.0
2017-04-28 12:50:00,136.32,136.48,136.31,136.48,8828.0,126.316,126.4642,126.3067,126.4642,8828.0
2017-04-28 12:55:00,136.45,136.54,136.43,136.47,8800.0,126.4364,126.5198,126.4179,126.455,8800.0
2017-04-28 13:00:00,136.47,136.51,136.23,136.37,13960.0,126.455,126.492,126.2326,126.3623,13960.0
2017-04-28 13:05:00,136.35,136.38,136.25,136.25,2700.0,126.3438,126.3716,126.2511,126.2511,2700.0
2017-04-28 13:10:00,136.26,136.35,136.26,136.3,4836.0,126.2604,126.3438,126.2604,126.2974,4836.0
2017-04-28 13:15:00,136.3,136.33,136.23,136.26,2487.0,126.2974,126.3252,126.2326,126.2604,2487.0
2017-04-28 13:20:00,136.3,136.33,136.25,136.31,2500.0,126.2974,126.3252,126.2511,126.3067,2500.0
2017-04-28 13:25:00,136.28,136.33,136.25,136.25,2700.0,126.2789,126.3252,126.2511,126.2511,2700.0
2017-04-28 13:30:00,136.23,136.31,136.17,136.2,7418.0,126.2326,126.3067,126.177,126.2048,7418.0
2017-04-28 13:35:00,136.19,136.19,136.1,136.12,5949.0,126.1955,126.1955,126.1121,126.1306,5949.0
2017-04-28 13:40:00,136.17,136.21,136.08,136.08,4365.0,126.177,126.214,126.0936,126.0936,4365.0
2017-04-28 13:45:00,136.08,136.17,136.04,136.16,6694.0,126.0936,126.177,126.0565,126.1677,6694.0
2017-04-28 13:50:00,136.18,136.29,136.12,136.27,5200.0,126.1862,126.2882,126.1306,126.2696,5200.0
2017-04-28 13:55:00,136.31,136.31,136.08,136.08,8083.0,126.3067,126.3067,126.0936,126.0936,8083.0
2017-04-28 14:00:00,136.09,136.17,136.09,136.12,5213.0,126.1028,126.177,126.1028,126.1306,5213.0
2017-04-28 14:05:00,136.07,136.17,136.07,136.15,6356.0,126.0843,126.177,126.0843,126.1584,6356.0
2017-04-28 14:10:00,136.14,136.23,136.13,136.16,6279.0,126.1492,126.2326,126.1399,126.1677,6279.0
2017-04-28 14:15:00,136.22,136.22,136.04,136.04,7000.0,126.2233,126.2233,126.0565,126.0565,7000.0
2017-04-28 14:20:00,136.07,136.22,135.93,135.95,15610.0,126.0843,126.2233,125.9546,125.9731,15610.0
2017-04-28 14:25:00,135.93,135.99,135.85,135.9,5944.0,125.9546,126.0102,125.8805,125.9268,5944.0
2017-04-28 14:30:00,135.91,136.01,135.8,135.93,16119.0,125.936,126.0287,125.8341,125.9546,16119.0
2017-04-28 14:35:00,135.87,135.92,135.8,135.86,7320.0,125.899,125.9453,125.8341,125.8897,7320.0
2017-04-28 14:40:00,135.87,135.92,135.8,135.87,13582.0,125.899,125.9453,125.8341,125.899,13582.0
2017-04-28 14:45:00,135.87,135.88,135.76,135.81,8853.0,125.899,125.9083,125.7971,125.8434,8853.0
2017-04-28 14:50:00,135.79,135.79,135.49,135.59,12139.0,125.8249,125.8249,125.5469,125.6395,12139.0
2017-04-28 14:55:00,135.61,135.75,135.54,135.71,8867.0,125.6581,125.7878,125.5932,125.7507,8867.0
2017-04-28 15:00:00,135.75,135.77,135.48,135.67,12606.0,125.7878,125.8063,125.5376,125.7137,12606.0
2017-04-28 15:05:00,135.67,135.75,135.6,135.64,8547.0,125.7137,125.7878,125.6488,125.6859,8547.0
2017-04-28 15:10:00,135.65,135.7,135.57,135.69,8637.0,125.6951,125.7415,125.621,125.7322,8637.0
2017-04-28 15:15:00,135.69,135.69,135.43,135.48,18860.0,125.7322,125.7322,125.4913,125.5376,18860.0
2017-04-28 15:20:00,135.47,135.54,135.41,135.44,14989.0,125.5283,125.5932,125.4727,125.5005,14989.0
2017-04-28 15:25:00,135.43,135.45,135.3,135.39,17785.0,125.4913,125.5098,125.3708,125.4542,17785.0
2017-04-28 15:30:00,135.38,135.42,135.27,135.42,19880.0,125.4449,125.482,125.343,125.482,19880.0
2017-04-28 15:35:00,135.39,135.48,135.38,135.39,15233.0,125.4542,125.5376,125.4449,125.4542,15233.0
2017-04-28 15:40:00,135.39,135.46,135.32,135.4,17909.0,125.4542,125.5191,125.3893,125.4635,17909.0
2017-04-28 15:45:00,135.39,135.46,135.33,135.44,22828.0,125.4542,125.5191,125.3986,125.5005,22828.0
2017-04-28 15:50:00,135.44,135.56,135.38,135.38,34205.0,125.5005,125.6117,125.4449,125.4449,34205.0
2017-04-28 15:55:00,135.38,135.44,135.19,135.32,85944.0,125.4449,125.5005,125.2689,125.3893,85944.0
2017-05-01 09:30:00,135.99,136.16,135.97,135.97,8474.0,126.0102,126.1677,125.9916,125.9916,8474.0
2017-05-01 09:35:00,136.0,136.04,135.49,135.49,15750.0,126.0194,126.0565,125.5469,125.5469,15750.0
2017-05-01 09:40:00,135.54,135.54,135.19,135.25,11558.0,125.5932,125.5932,125.2689,125.3245,11558.0
2017-05-01 09:45:00,135.24,135.24,135.17,135.17,3100.0,125.3152,125.3152,125.2504,125.2504,3100.0
2017-05-01 09:50:00,135.17,135.54,135.17,135.54,7870.0,125.2504,125.5932,125.2504,125.5932,7870.0
2017-05-01 09:55:00,135.54,135.54,135.34,135.46,4400.0,125.5932,125.5932,125.4079,125.5191,4400.0
2017-05-01 10:00:00,135.37,135.5,135.33,135.38,5848.0,125.4357,125.5561,125.3986,125.4449,5848.0
2017-05-01 10:05:00,135.36,135.36,135.23,135.23,2800.0,125.4264,125.4264,125.306,125.306,2800.0
2017-05-01 10:10:00,135.25,135.25,135.0,135.05,3800.0,125.3245,125.3245,125.0928,125.1392,3800.0
2017-05-01 10:15:00,135.06,135.12,134.94,135.01,4100.0,125.1484,125.204,125.0372,125.1021,4100.0
2017-05-01 10:20:00,135.02,135.02,134.76,134.95,35414.0,125.1114,125.1114,124.8704,125.0465,35414.0
2017-05-01 10:25:00,134.93,135.03,134.83,134.83,15685.0,125.028,125.1206,124.9353,124.9353,15685.0
2017-05-01 10:30:00,134.83,134.88,134.79,134.82,6385.0,124.9353,124.9816,124.8982,124.926,6385.0
2017-05-01 10:35:00,134.82,135.18,134.82,135.18,8735.0,124.926,125.2596,124.926,125.2596,8735.0
2017-05-01 10:40:00,135.18,135.34,135.16,135.16,6534.0,125.2596,125.4079,125.2411,125.2411,6534.0
2017-05-01 10:45:00,135.16,135.31,135.16,135.28,3500.0,125.2411,125.3801,125.2411,125.3523,3500.0
2017-05-01 10:50:00,135.31,135.34,135.08,135.12,6875.0,125.3801,125.4079,125.167,125.204,6875.0
2017-05-01 10:55:00,135.12,135.12,134.97,135.09,11652.0,125.204,125.204,125.065,125.1762,11652.0
2017-05-01 11:00:00,135.06,135.18,135.01,135.18,5422.0,125.1484,125.2596,125.1021,125.2596,5422.0
2017-05-01 11:05:00,135.17,135.17,135.04,135.05,5500.0,125.2504,125.2504,125.1299,125.1392,5500.0
2017-05-01 11:10:00,135.09,135.1,135.02,135.06,3000.0,125.1762,125.1855,125.1114,125.1484,3000.0
2017-05-01 11:15:00,135.06,135.08,135.02,135.08,3529.0,125.1484,125.167,125.1114,125.167,3529.0
2017-05-01 11:20:00,135.06,135.06,134.98,135.02,12884.0,125.1484,125.1484,125.0743,125.1114,12884.0
2017-05-01 11:25:00,135.07,135.08,134.98,134.98,2100.0,125.1577,125.167,125.0743,125.0743,2100.0
2017-05-01 11:30:00,134.99,135.0,134.83,134.83,7010.0,125.0836,125.0928,124.9353,124.9353,7010.0
2017-05-01 11:35:00,134.83,134.87,134.74,134.74,7825.0,124.9353,124.9724,124.8519,124.8519,7825.0
2017-05-01 11:40:00,134.74,134.88,134.73,134.85,16159.0,124.8519,124.9816,124.8426,124.9538,16159.0
2017-05-01 11:45:00,134.85,134.99,134.84,134.99,11864.0,124.9538,125.0836,124.9446,125.0836,11864.0
2017-05-01 11:50:00,134.99,135.14,134.96,135.02,4255.0,125.0836,125.2226,125.0558,125.1114,4255.0
2017-05-01 11:55:00,135.0,135.07,134.94,134.99,5690.0,125.0928,125.1577,125.0372,125.0836,5690.0
2017-05-01 12:00:00,135.02,135.08,135.0,135.01,4707.0,125.1114,125.167,125.0928,125.1021,4707.0
2017-05-01 12:05:00,135.01,135.06,134.98,135.0,14262.0,125.1021,125.1484,125.0743,125.0928,14262.0
2017-05-01 12:10:00,135.0,135.09,135.0,135.08,3011.0,125.0928,125.1762,125.0928,125.167,3011.0
2017-05-01 12:15:00,135.11,135.11,134.96,135.02,17326.0,125.1948,125.1948,125.0558,125.1114,17326.0
2017-05-01 12:20:00,135.01,135.06,134.98,135.02,5905.0,125.1021,125.1484,125.0743,125.1114,5905.0
2017-05-01 12:25:00,135.02,135.02,134.97,135.01,2000.0,125.1114,125.1114,125.065,125.1021,2000.0
2017-05-01 12:30:00,134.97,134.98,134.87,134.88,5009.0,125.065,125.0743,124.9724,124.9816,5009.0
2017-05-01 12:35:00,134.88,134.9,134.81,134.83,3402.0,124.9816,125.0002,124.9168,124.9353,3402.0
2017-05-01 12:40:00,134.8,134.82,134.76,134.77,3381.0,124.9075,124.926,124.8704,124.8797,3381.0
2017-05-01 12:45:00,134.75,134.8,134.63,134.64,43991.0,124.8612,124.9075,124.75,124.7592,43991.0
2017-05-01 12:50:00,134.65,134.65,134.44,134.49,8245.0,124.7685,124.7685,124.5739,124.6203,8245.0
2017-05-01 12:55:00,134.5,134.57,134.5,134.5,4430.0,124.6295,124.6944,124.6295,124.6295,4430.0
2017-05-01 13:00:00,134.53,134.74,134.51,134.74,11812.0,124.6573,124.8519,124.6388,124.8519,11812.0
2017-05-01 13:05:00,134.73,134.83,134.71,134.83,1903.0,124.8426,124.9353,124.8241,124.9353,1903.0
2017-05-01 13:10:00,134.82,134.85,134.65,134.7,5329.0,124.926,124.9538,124.7685,124.8148,5329.0
2017-05-01 13:15:00,134.73,134.91,134.73,134.91,4200.0,124.8426,125.0094,124.8426,125.0094,4200.0
2017-05-01 13:20:00,134.87,134.94,134.84,134.94,2702.0,124.9724,125.0372,124.9446,125.0372,2702.0
2017-05-01 13:25:00,134.92,134.98,134.85,134.9,3215.0,125.0187,125.0743,124.9538,125.0002,3215.0
2017-05-01 13:30:00,134.9,134.94,134.8,134.8,4170.0,125.0002,125.0372,124.9075,124.9075,4170.0
2017-05-01 13:35:00,134.82,134.9,134.82,134.88,2600.0,124.926,125.0002,124.926,124.9816,2600.0
2017-05-01 13:40:00,134.86,134.97,134.86,134.97,2000.0,124.9631,125.065,124.9631,125.065,2000.0
2017-05-01 13:45:00,134.94,135.0,134.94,135.0,2400.0,125.0372,125.0928,125.0372,125.0928,2400.0
2017-05-01 13:50:00,134.98,135.01,134.95,134.95,3828.0,125.0743,125.1021,125.0465,125.0465,3828.0
2017-05-01 13:55:00,134.96,135.1,134.96,135.1,5463.0,125.0558,125.1855,125.0558,125.1855,5463.0
2017-05-01 14:00:00,135.11,135.2,135.0,135.02,5872.0,125.1948,125.2782,125.0928,125.1114,5872.0
2017-05-01 14:05:00,135.02,135.02,134.9,134.94,4903.0,125.1114,125.1114,125.0002,125.0372,4903.0
2017-05-01 14:10:00,134.94,134.96,134.86,134.89,7690.0,125.0372,125.0558,124.9631,124.9909,7690.0
2017-05-01 14:15:00,134.91,135.02,134.9,134.93,5645.0,125.0094,125.1114,125.0002,125.028,5645.0
2017-05-01 14:20:00,134.93,135.02,134.92,134.95,7530.0,125.028,125.1114,125.0187,125.0465,7530.0
2017-05-01 14:25:00,134.95,135.01,134.93,134.93,8848.0,125.0465,125.1021,125.028,125.028,8848.0
2017-05-01 14:30:00,134.91,135.02,134.9,134.95,5300.0,125.0094,125.1114,125.0002,125.0465,5300.0
2017-05-01 14:35:00,134.98,135.0,134.94,134.94,3801.0,125.0743,125.0928,125.0372,125.0372,3801.0
2017-05-01 14:40:00,134.95,134.97,134.94,134.95,5587.0,125.0465,125.065,125.0372,125.0465,5587.0
2017-05-01 14:45:00,134.96,135.07,134.93,134.93,9501.0,125.0558,125.1577,125.028,125.028,9501.0
2017-05-01 14:50:00,134.93,135.01,134.93,134.99,3443.0,125.028,125.1021,125.028,125.0836,3443.0
2017-05-01 14:55:00,135.0,135.03,134.98,135.0,8137.0,125.0928,125.1206,125.0743,125.0928,8137.0
2017-05-01 15:00:00,135.0,135.1,135.0,135.03,10122.0,125.0928,125.1855,125.0928,125.1206,10122.0
2017-05-01 15:05:00,135.0,135.03,134.99,135.02,8758.0,125.0928,125.1206,125.0836,125.1114,8758.0
2017-05-01 15:10:00,135.03,135.07,134.99,135.01,37067.0,125.1206,125.1577,125.0836,125.1021,37067.0
2017-05-01 15:15:00,135.03,135.04,134.96,135.0,10517.0,125.1206,125.1299,125.0558,125.0928,10517.0
2017-05-01 15:20:00,135.0,135.0,134.91,134.96,5320.0,125.0928,125.0928,125.0094,125.0558,5320.0
2017-05-01 15:25:00,134.96,134.99,134.94,134.99,9204.0,125.0558,125.0836,125.0372,125.0836,9204.0
2017-05-01 15:30:00,134.98,135.1,134.95,135.09,11771.0,125.0743,125.1855,125.0465,125.1762,11771.0
2017-05-01 15:35:00,135.09,135.19,135.09,135.11,11205.0,125.1762,125.2689,125.1762,125.1948,11205.0
2017-05-01 15:40:00,135.09,135.19,135.09,135.19,10168.0,125.1762,125.2689,125.1762,125.2689,10168.0
2017-05-01 15:45:00,135.17,135.19,135.09,135.19,13529.0,125.2504,125.2689,125.1762,125.2689,13529.0
2017-05-01 15:50:00,135.17,135.17,135.11,135.11,13308.0,125.2504,125.2504,125.1948,125.1948,13308.0
2017-05-01 15:55:00,135.1,135.1,134.96,135.0,39544.0,125.1855,125.1855,125.0558,125.0928,39544.0
2017-05-02 09:30:00,135.09,135.17,134.75,135.16,9865.0,125.1762,125.2504,124.8612,125.2411,9865.0
2017-05-02 09:35:00,135.46,135.46,135.44,135.44,200.0,125.5191,125.5191,125.5005,125.5005,200.0
2017-05-02 09:40:00,135.45,135.46,135.25,135.32,737.0,125.5098,125.5191,125.3245,125.3893,737.0
2017-05-02 09:45:00,135.26,135.3,134.93,135.13,7160.0,125.3337,125.3708,125.028,125.2133,7160.0
2017-05-02 09:50:00,135.07,135.15,135.01,135.07,4490.0,125.1577,125.2318,125.1021,125.1577,4490.0
2017-05-02 09:55:00,135.06,135.1,134.97,134.97,3900.0,125.1484,125.1855,125.065,125.065,3900.0
2017-05-02 10:00:00,134.95,135.04,134.82,135.04,21569.0,125.0465,125.1299,124.926,125.1299,21569.0
2017-05-02 10:05:00,135.01,135.01,134.96,135.01,2100.0,125.1021,125.1021,125.0558,125.1021,2100.0
2017-05-02 10:10:00,134.92,135.01,134.92,135.01,2100.0,125.0187,125.1021,125.0187,125.1021,2100.0
2017-05-02 10:15:00,135.05,135.1,135.0,135.1,6400.0,125.1392,125.1855,125.0928,125.1855,6400.0
2017-05-02 10:20:00,135.05,135.07,134.96,134.97,8317.0,125.1392,125.1577,125.0558,125.065,8317.0
2017-05-02 10:25:00,134.99,135.17,134.99,135.14,3985.0,125.0836,125.2504,125.0836,125.2226,3985.0
2017-05-02 10:30:00,135.11,135.12,134.99,134.99,4050.0,125.1948,125.204,125.0836,125.0836,4050.0
2017-05-02 10:35:00,134.93,135.12,134.92,135.05,3205.0,125.028,125.204,125.0187,125.1392,3205.0
2017-05-02 10:40:00,135.01,135.08,135.0,135.02,4475.0,125.1021,125.167,125.0928,125.1114,4475.0
2017-05-02 10:45:00,135.04,135.11,135.04,135.09,6615.0,125.1299,125.1948,125.1299,125.1762,6615.0
2017-05-02 10:50:00,135.08,135.2,135.07,135.2,2633.0,125.167,125.2782,125.1577,125.2782,2633.0
2017-05-02 10:55:00,135.18,135.19,135.06,135.08,3700.0,125.2596,125.2689,125.1484,125.167,3700.0
2017-05-02 11:00:00,135.09,135.24,135.09,135.24,3837.0,125.1762,125.3152,125.1762,125.3152,3837.0
2017-05-02 11:05:00,135.28,135.47,135.28,135.35,5646.0,125.3523,125.5283,125.3523,125.4171,5646.0
2017-05-02 11:10:00,135.35,135.46,135.35,135.45,3296.0,125.4171,125.5191,125.4171,125.5098,3296.0
2017-05-02 11:15:00,135.47,135.53,135.44,135.51,4894.0,125.5283,125.5839,125.5005,125.5654,4894.0
2017-05-02 11:20:00,135.57,135.65,135.52,135.59,9108.0,125.621,125.6951,125.5747,125.6395,9108.0
2017-05-02 11:25:00,135.55,135.58,135.42,135.45,3963.0,125.6025,125.6303,125.482,125.5098,3963.0
2017-05-02 11:30:00,135.41,135.43,135.39,135.41,6406.0,125.4727,125.4913,125.4542,125.4727,6406.0
2017-05-02 11:35:00,135.42,135.57,135.39,135.53,5400.0,125.482,125.621,125.4542,125.5839,5400.0
2017-05-02 11:40:00,135.55,135.55,135.52,135.55,1800.0,125.6025,125.6025,125.5747,125.6025,1800.0
2017-05-02 11:45:00,135.53,135.69,135.51,135.69,4419.0,125.5839,125.7322,125.5654,125.7322,4419.0
2017-05-02 11:50:00,135.67,135.75,135.67,135.71,4103.0,125.7137,125.7878,125.7137,125.7507,4103.0
2017-05-02 11:55:00,135.71,135.79,135.71,135.74,4159.0,125.7507,125.8249,125.7507,125.7785,4159.0
2017-05-02 12:00:00,135.75,135.87,135.73,135.87,4754.0,125.7878,125.899,125.7693,125.899,4754.0
2017-05-02 12:05:00,135.84,135.9,135.82,135.88,9495.0,125.8712,125.9268,125.8527,125.9083,9495.0
2017-05-02 12:10:00,135.89,135.96,135.89,135.96,2541.0,125.9175,125.9824,125.9175,125.9824,2541.0
2017-05-02 12:15:00,135.96,136.08,135.93,136.08,3157.0,125.9824,126.0936,125.9546,126.0936,3157.0
2017-05-02 12:20:00,136.05,136.22,136.05,136.22,3900.0,126.0658,126.2233,126.0658,126.2233,3900.0
2017-05-02 12:25:00,136.16,136.21,136.14,136.21,2850.0,126.1677,126.214,126.1492,126.214,2850.0
2017-05-02 12:30:00,136.18,136.2,136.15,136.19,5701.0,126.1862,126.2048,126.1584,126.1955,5701.0
2017-05-02 12:35:00,136.18,136.18,136.0,136.0,7562.0,126.1862,126.1862,126.0194,126.0194,7562.0
2017-05-02 12:40:00,135.95,135.95,135.81,135.86,5510.0,125.9731,125.9731,125.8434,125.8897,5510.0
2017-05-02 12:45:00,135.82,136.03,135.81,136.03,4818.0,125.8527,126.0472,125.8434,126.0472,4818.0
2017-05-02 12:50:00,136.02,136.03,135.98,135.98,1600.0,126.038,126.0472,126.0009,126.0009,1600.0
2017-05-02 12:55:00,135.98,136.02,135.96,135.96,6304.0,126.0009,126.038,125.9824,125.9824,6304.0
2017-05-02 13:00:00,135.97,135.97,135.9,135.9,2400.0,125.9916,125.9916,125.9268,125.9268,2400.0
2017-05-02 13:05:00,135.92,136.04,135.92,136.02,3062.0,125.9453,126.0565,125.9453,126.038,3062.0
2017-05-02 13:10:00,136.01,136.12,136.01,136.09,5079.0,126.0287,126.1306,126.0287,126.1028,5079.0
2017-05-02 13:15:00,136.11,136.18,136.05,136.14,2541.0,126.1214,126.1862,126.0658,126.1492,2541.0
2017-05-02 13:20:00,136.14,136.22,136.1,136.2,4911.0,126.1492,126.2233,126.1121,126.2048,4911.0
2017-05-02 13:25:00,136.22,136.28,136.18,136.24,2733.0,126.2233,126.2789,126.1862,126.2418,2733.0
2017-05-02 13:30:00,136.27,136.28,136.22,136.28,1500.0,126.2696,126.2789,126.2233,126.2789,1500.0
2017-05-02 13:35:00,136.29,136.29,136.24,136.27,1300.0,126.2882,126.2882,126.2418,126.2696,1300.0
2017-05-02 13:40:00,136.28,136.31,136.24,136.26,5238.0,126.2789,126.3067,126.2418,126.2604,5238.0
2017-05-02 13:45:00,136.25,136.26,136.12,136.12,4059.0,126.2511,126.2604,126.1306,126.1306,4059.0
2017-05-02 13:50:00,136.13,136.25,136.12,136.24,4716.0,126.1399,126.2511,126.1306,126.2418,4716.0
2017-05-02 13:55:00,136.25,136.29,136.19,136.27,2025.0,126.2511,126.2882,126.1955,126.2696,2025.0
2017-05-02 14:00:00,136.26,136.38,136.26,136.35,3491.0,126.2604,126.3716,126.2604,126.3438,3491.0
2017-05-02 14:05:00,136.39,136.39,136.26,136.29,3909.0,126.3808,126.3808,126.2604,126.2882,3909.0
2017-05-02 14:10:00,136.27,136.36,136.26,136.31,5069.0,126.2696,126.353,126.2604,126.3067,5069.0
2017-05-02 14:15:00,136.33,136.34,136.31,136.32,2322.0,126.3252,126.3345,126.3067,126.316,2322.0
2017-05-02 14:20:00,136.32,136.38,136.31,136.38,4787.0,126.316,126.3716,126.3067,126.3716,4787.0
2017-05-02 14:25:00,136.38,136.48,136.37,136.39,8241.0,126.3716,126.4642,126.3623,126.3808,8241.0
2017-05-02 14:30:00,136.4,136.4,136.32,136.37,4311.0,126.3901,126.3901,126.316,126.3623,4311.0
2017-05-02 14:35:00,136.37,136.39,136.33,136.38,5801.0,126.3623,126.3808,126.3252,126.3716,5801.0
2017-05-02 14:40:00,136.37,136.38,136.19,136.19,8827.0,126.3623,126.3716,126.1955,126.1955,8827.0
2017-05-02 14:45:00,136.2,136.27,136.17,136.17,3794.0,126.2048,126.2696,126.177,126.177,3794.0
2017-05-02 14:50:00,136.18,136.19,136.15,136.17,4561.0,126.1862,126.1955,126.1584,126.177,4561.0
2017-05-02 14:55:00,136.18,136.21,136.11,136.12,4981.0,126.1862,126.214,126.1214,126.1306,4981.0
2017-05-02 15:00:00,136.11,136.15,136.05,136.05,8696.0,126.1214,126.1584,126.0658,126.0658,8696.0
2017-05-02 15:05:00,136.07,136.18,136.04,136.17,3525.0,126.0843,126.1862,126.0565,126.177,3525.0
2017-05-02 15:10:00,136.18,136.33,136.18,136.33,6800.0,126.1862,126.3252,126.1862,126.3252,6800.0
2017-05-02 15:15:00,136.3,136.32,136.29,136.3,2200.0,126.2974,126.316,126.2882,126.2974,2200.0
2017-05-02 15:20:00,136.31,136.39,136.26,136.33,15052.0,126.3067,126.3808,126.2604,126.3252,15052.0
2017-05-02 15:25:00,136.34,136.34,136.29,136.29,5512.0,126.3345,126.3345,126.2882,126.2882,5512.0
2017-05-02 15:30:00,136.29,136.29,136.21,136.24,10055.0,126.2882,126.2882,126.214,126.2418,10055.0
2017-05-02 15:35:00,136.24,136.36,136.24,136.34,13343.0,126.2418,126.353,126.2418,126.3345,13343.0
2017-05-02 15:40:00,136.34,136.45,136.34,136.42,16046.0,126.3345,126.4364,126.3345,126.4086,16046.0
2017-05-02 15:45:00,136.41,136.42,136.27,136.28,13543.0,126.3994,126.4086,126.2696,126.2789,13543.0
2017-05-02 15:50:00,136.29,136.38,136.28,136.28,24791.0,126.2882,126.3716,126.2789,126.2789,24791.0
2017-05-02 15:55:00,136.27,136.47,136.27,136.46,37637.0,126.2696,126.455,126.2696,126.4457,37637.0
2017-05-03 09:30:00,136.2,136.5,136.2,136.39,6500.0,126.2048,126.4828,126.2048,126.3808,6500.0
2017-05-03 09:35:00,136.25,136.43,136.18,136.36,4025.0,126.2511,126.4179,126.1862,126.353,4025.0
2017-05-03 09:40:00,136.34,136.54,136.33,136.37,2486.0,126.3345,126.5198,126.3252,126.3623,2486.0
2017-05-03 09:45:00,136.38,136.54,136.35,136.5,1445.0,126.3716,126.5198,126.3438,126.4828,1445.0
2017-05-03 09:50:00,136.53,136.53,136.4,136.41,13280.0,126.5105,126.5105,126.3901,126.3994,13280.0
2017-05-03 09:55:00,136.44,136.51,136.37,136.46,2171.0,126.4272,126.492,126.3623,126.4457,2171.0
2017-05-03 10:00:00,136.48,136.5,136.38,136.47,1812.0,126.4642,126.4828,126.3716,126.455,1812.0
2017-05-03 10:05:00,136.49,136.5,136.27,136.27,3733.0,126.4735,126.4828,126.2696,126.2696,3733.0
2017-05-03 10:10:00,136.3,136.37,136.3,136.37,1144.0,126.2974,126.3623,126.2974,126.3623,1144.0
2017-05-03 10:15:00,136.41,136.5,136.41,136.41,2100.0,126.3994,126.4828,126.3994,126.3994,2100.0
2017-05-03 10:20:00,136.43,136.43,136.35,136.35,700.0,126.4179,126.4179,126.3438,126.3438,700.0
2017-05-03 10:25:00,136.33,136.48,136.33,136.48,2272.0,126.3252,126.4642,126.3252,126.4642,2272.0
2017-05-03 10:30:00,136.47,136.51,136.46,136.46,2200.0,126.455,126.492,126.4457,126.4457,2200.0
2017-05-03 10:35:00,136.43,136.43,136.33,136.33,8700.0,126.4179,126.4179,126.3252,126.3252,8700.0
2017-05-03 10:40:00,136.32,136.33,136.25,136.25,2200.0,126.316,126.3252,126.2511,126.2511,2200.0
2017-05-03 10:45:00,136.26,136.26,135.97,135.97,2866.0,126.2604,126.2604,125.9916,125.9916,2866.0
2017-05-03 10:50:00,136.02,136.02,135.91,135.94,1885.0,126.038,126.038,125.936,125.9638,1885.0
2017-05-03 10:55:00,135.93,136.06,135.93,136.0,9861.0,125.9546,126.075,125.9546,126.0194,9861.0
2017-05-03 11:00:00,136.03,136.1,135.97,135.97,5904.0,126.0472,126.1121,125.9916,125.9916,5904.0
2017-05-03 11:05:00,136.0,136.06,135.97,136.03,3820.0,126.0194,126.075,125.9916,126.0472,3820.0
2017-05-03 11:10:00,136.0,136.08,136.0,136.07,900.0,126.0194,126.0936,126.0194,126.0843,900.0
2017-05-03 11:15:00,136.03,136.07,136.0,136.01,2100.0,126.0472,126.0843,126.0194,126.0287,2100.0
2017-05-03 11:20:00,136.07,136.17,136.07,136.17,800.0,126.0843,126.177,126.0843,126.177,800.0
2017-05-03 11:25:00,136.17,136.2,136.09,136.2,1100.0,126.177,126.2048,126.1028,126.2048,1100.0
2017-05-03 11:30:00,136.24,136.3,136.22,136.3,3685.0,126.2418,126.2974,126.2233,126.2974,3685.0
2017-05-03 11:35:00,136.29,136.42,136.29,136.42,1150.0,126.2882,126.4086,126.2882,126.4086,1150.0
2017-05-03 11:40:00,136.4,136.41,136.34,136.34,8644.0,126.3901,126.3994,126.3345,126.3345,8644.0
2017-05-03 11:45:00,136.34,136.39,136.33,136.35,2047.0,126.3345,126.3808,126.3252,126.3438,2047.0
2017-05-03 11:50:00,136.41,136.43,136.36,136.36,1700.0,126.3994,126.4179,126.353,126.353,1700.0
2017-05-03 11:55:00,136.4,136.42,136.36,136.37,2650.0,126.3901,126.4086,126.353,126.3623,2650.0
2017-05-03 12:00:00,136.38,136.51,136.37,136.51,4608.0,126.3716,126.492,126.3623,126.492,4608.0
2017-05-03 12:05:00,136.5,136.58,136.5,136.58,1134.0,126.4828,126.5569,126.4828,126.5569,1134.0
2017-05-03 12:10:00,136.54,136.59,136.51,136.59,1600.0,126.5198,126.5661,126.492,126.5661,1600.0
2017-05-03 12:15:00,136.56,136.66,136.55,136.59,5856.0,126.5383,126.631,126.5291,126.5661,5856.0
2017-05-03 12:20:00,136.58,136.59,136.54,136.56,4154.0,126.5569,126.5661,126.5198,126.5383,4154.0
2017-05-03 12:25:00,136.59,136.66,136.59,136.66,1400.0,126.5661,126.631,126.5661,126.631,1400.0
2017-05-03 12:30:00,136.67,136.68,136.62,136.68,1785.0,126.6403,126.6495,126.5939,126.6495,1785.0
2017-05-03 12:35:00,136.63,136.67,136.61,136.67,2314.0,126.6032,126.6403,126.5847,126.6403,2314.0
2017-05-03 12:40:00,136.67,136.72,136.6,136.65,6890.0,126.6403,126.6866,126.5754,126.6217,6890.0
2017-05-03 12:45:00,136.63,136.68,136.62,136.68,2450.0,126.6032,126.6495,126.5939,126.6495,2450.0
2017-05-03 12:50:00,136.69,136.69,136.61,136.66,3336.0,126.6588,126.6588,126.5847,126.631,3336.0
2017-05-03 12:55:00,136.66,136.66,136.66,136.66,0.0,126.631,126.631,126.631,126.631,0.0
2017-05-03 13:00:00,136.65,136.71,136.65,136.71,2847.0,126.6217,126.6773,126.6217,126.6773,2847.0
2017-05-03 13:05:00,136.73,136.73,136.67,136.67,5100.0,126.6959,126.6959,126.6403,126.6403,5100.0
2017-05-03 13:10:00,136.67,136.71,136.66,136.7,2000.0,126.6403,126.6773,126.631,126.6681,2000.0
2017-05-03 13:15:00,136.72,136.73,136.7,136.7,3400.0,126.6866,126.6959,126.6681,126.6681,3400.0
2017-05-03 13:20:00,136.7,136.73,136.7,136.71,4267.0,126.6681,126.6959,126.6681,126.6773,4267.0
2017-05-03 13:25:00,136.7,136.7,136.61,136.62,7100.0,126.6681,126.6681,126.5847,126.5939,7100.0
2017-05-03 13:30:00,136.61,136.61,136.45,136.48,2800.0,126.5847,126.5847,126.4364,126.4642,2800.0
2017-05-03 13:35:00,136.5,136.5,136.43,136.43,892.0,126.4828,126.4828,126.4179,126.4179,892.0
2017-05-03 13:40:00,136.42,136.45,136.4,136.4,355.0,126.4086,126.4364,126.3901,126.3901,355.0
2017-05-03 13:45:00,136.4,136.4,136.31,136.32,3167.0,126.3901,126.3901,126.3067,126.316,3167.0
2017-05-03 13:50:00,136.3,136.5,136.26,136.5,2147.0,126.2974,126.4828,126.2604,126.4828,2147.0
2017-05-03 13:55:00,136.45,136.49,136.41,136.49,3699.0,126.4364,126.4735,126.3994,126.4735,3699.0
2017-05-03 14:00:00,136.49,136.55,136.45,136.54,3668.0,126.4735,126.5291,126.4364,126.5198,3668.0
2017-05-03 14:05:00,136.58,136.66,136.58,136.62,3800.0,126.5569,126.631,126.5569,126.5939,3800.0
2017-05-03 14:10:00,136.6,136.61,136.51,136.51,2862.0,126.5754,126.5847,126.492,126.492,2862.0
2017-05-03 14:15:00,136.51,136.54,136.23,136.26,8173.0,126.492,126.5198,126.2326,126.2604,8173.0
2017-05-03 14:20:00,136.28,136.49,136.26,136.46,3868.0,126.2789,126.4735,126.2604,126.4457,3868.0
2017-05-03 14:25:00,136.41,136.44,136.3,136.34,5900.0,126.3994,126.4272,126.2974,126.3345,5900.0
2017-05-03 14:30:00,136.34,136.39,136.34,136.39,1800.0,126.3345,126.3808,126.3345,126.3808,1800.0
2017-05-03 14:35:00,136.33,136.36,136.28,136.29,1900.0,126.3252,126.353,126.2789,126.2882,1900.0
2017-05-03 14:40:00,136.34,136.41,136.34,136.41,2412.0,126.3345,126.3994,126.3345,126.3994,2412.0
2017-05-03 14:45:00,136.38,136.4,136.34,136.4,3800.0,126.3716,126.3901,126.3345,126.3901,3800.0
2017-05-03 14:50:00,136.4,136.45,136.37,136.37,8158.0,126.3901,126.4364,126.3623,126.3623,8158.0
2017-05-03 14:55:00,136.37,136.38,136.14,136.14,7899.0,126.3623,126.3716,126.1492,126.1492,7899.0
2017-05-03 15:00:00,136.15,136.18,135.99,136.13,8501.0,126.1584,126.1862,126.0102,126.1399,8501.0
2017-05-03 15:05:00,136.15,136.2,136.12,136.17,5927.0,126.1584,126.2048,126.1306,126.177,5927.0
2017-05-03 15:10:00,136.17,136.18,136.08,136.12,12556.0,126.177,126.1862,126.0936,126.1306,12556.0
2017-05-03 15:15:00,136.15,136.15,135.92,135.94,11700.0,126.1584,126.1584,125.9453,125.9638,11700.0
2017-05-03 15:20:00,135.93,136.11,135.92,136.08,12468.0,125.9546,126.1214,125.9453,126.0936,12468.0
2017-05-03 15:25:00,136.1,136.13,136.0,136.0,8177.0,126.1121,126.1399,126.0194,126.0194,8177.0
2017-05-03 15:30:00,135.98,135.99,135.88,135.99,11226.0,126.0009,126.0102,125.9083,126.0102,11226.0
2017-05-03 15:35:00,135.96,136.08,135.93,136.08,14924.0,125.9824,126.0936,125.9546,126.0936,14924.0
2017-05-03 15:40:00,136.08,136.11,136.01,136.05,13269.0,126.0936,126.1214,126.0287,126.0658,13269.0
2017-05-03 15:45:00,136.07,136.24,136.04,136.24,16665.0,126.0843,126.2418,126.0565,126.2418,16665.0
2017-05-03 15:50:00,136.25,136.3,136.15,136.15,22153.0,126.2511,126.2974,126.1584,126.1584,22153.0
2017-05-03 15:55:00,136.17,136.18,136.05,136.08,49077.0,126.177,126.1862,126.0658,126.0936,49077.0
2017-05-04 09:30:00,136.05,136.05,136.05,136.05,4311.0,126.0658,126.0658,126.0658,126.0658,4311.0
2017-05-04 09:35:00,136.5,136.53,136.4,136.53,800.0,126.4828,126.5105,126.3901,126.5105,800.0
2017-05-04 09:40:00,136.39,136.78,136.39,136.78,1800.0,126.3808,126.7422,126.3808,126.7422,1800.0
2017-05-04 09:45:00,136.66,136.66,136.52,136.65,1700.0,126.631,126.631,126.5013,126.6217,1700.0
2017-05-04 09:50:00,136.63,136.79,136.54,136.54,3206.0,126.6032,126.7515,126.5198,126.5198,3206.0
2017-05-04 09:55:00,136.55,136.62,136.52,136.62,2000.0,126.5291,126.5939,126.5013,126.5939,2000.0
2017-05-04 10:00:00,136.49,136.65,136.49,136.65,4954.0,126.4735,126.6217,126.4735,126.6217,4954.0
2017-05-04 10:05:00,136.61,136.61,136.45,136.47,3029.0,126.5847,126.5847,126.4364,126.455,3029.0
2017-05-04 10:10:00,136.53,136.54,136.46,136.5,1100.0,126.5105,126.5198,126.4457,126.4828,1100.0
2017-05-04 10:15:00,136.47,136.48,136.42,136.46,2500.0,126.455,126.4642,126.4086,126.4457,2500.0
2017-05-04 10:20:00,136.48,136.5,136.4,136.4,2240.0,126.4642,126.4828,126.3901,126.3901,2240.0
2017-05-04 10:25:00,136.41,136.41,136.35,136.36,1720.0,126.3994,126.3994,126.3438,126.353,1720.0
2017-05-04 10:30:00,136.34,136.4,136.34,136.38,700.0,126.3345,126.3901,126.3345,126.3716,700.0
2017-05-04 10:35:00,136.39,136.45,136.31,136.45,1500.0,126.3808,126.4364,126.3067,126.4364,1500.0
2017-05-04 10:40:00,136.39,136.43,136.33,136.37,5208.0,126.3808,126.4179,126.3252,126.3623,5208.0
2017-05-04 10:45:00,136.41,136.46,136.41,136.41,2371.0,126.3994,126.4457,126.3994,126.3994,2371.0
2017-05-04 10:50:00,136.41,136.45,136.34,136.34,1800.0,126.3994,126.4364,126.3345,126.3345,1800.0
2017-05-04 10:55:00,136.31,136.37,136.25,136.31,3120.0,126.3067,126.3623,126.2511,126.3067,3120.0
2017-05-04 11:00:00,136.31,136.31,136.21,136.21,5850.0,126.3067,126.3067,126.214,126.214,5850.0
2017-05-04 11:05:00,136.19,136.19,136.02,136.06,3961.0,126.1955,126.1955,126.038,126.075,3961.0
2017-05-04 11:10:00,136.04,136.12,136.0,136.12,3750.0,126.0565,126.1306,126.0194,126.1306,3750.0
2017-05-04 11:15:00,136.09,136.12,136.04,136.12,4443.0,126.1028,126.1306,126.0565,126.1306,4443.0
2017-05-04 11:20:00,136.16,136.24,136.16,136.24,1300.0,126.1677,126.2418,126.1677,126.2418,1300.0
2017-05-04 11:25:00,136.22,136.22,136.12,136.12,2800.0,126.2233,126.2233,126.1306,126.1306,2800.0
2017-05-04 11:30:00,136.16,136.21,136.16,136.2,2200.0,126.1677,126.214,126.1677,126.2048,2200.0
2017-05-04 11:35:00,136.23,136.31,136.2,136.24,10983.0,126.2326,126.3067,126.2048,126.2418,10983.0
2017-05-04 11:40:00,136.25,136.37,136.18,136.3,3850.0,126.2511,126.3623,126.1862,126.2974,3850.0
2017-05-04 11:45:00,136.29,136.34,136.26,136.34,3050.0,126.2882,126.3345,126.2604,126.3345,3050.0
2017-05-04 11:50:00,136.31,136.47,136.29,136.47,5139.0,126.3067,126.455,126.2882,126.455,5139.0
2017-05-04 11:55:00,136.48,136.49,136.28,136.35,6746.0,126.4642,126.4735,126.2789,126.3438,6746.0
2017-05-04 12:00:00,136.4,136.47,136.33,136.41,5300.0,126.3901,126.455,126.3252,126.3994,5300.0
2017-05-04 12:05:00,136.41,136.41,136.36,136.36,851.0,126.3994,126.3994,126.353,126.353,851.0
2017-05-04 12:10:00,136.33,136.37,136.3,136.3,2200.0,126.3252,126.3623,126.2974,126.2974,2200.0
2017-05-04 12:15:00,136.35,136.49,136.32,136.37,10957.0,126.3438,126.4735,126.316,126.3623,10957.0
2017-05-04 12:20:00,136.38,136.45,136.38,136.45,600.0,126.3716,126.4364,126.3716,126.4364,600.0
2017-05-04 12:25:00,136.5,136.59,136.47,136.53,4665.0,126.4828,126.5661,126.455,126.5105,4665.0
2017-05-04 12:30:00,136.53,136.61,136.5,136.6,5900.0,126.5105,126.5847,126.4828,126.5754,5900.0
2017-05-04 12:35:00,136.61,136.63,136.57,136.63,1900.0,126.5847,126.6032,126.5476,126.6032,1900.0
2017-05-04 12:40:00,136.62,136.64,136.59,136.63,1661.0,126.5939,126.6125,126.5661,126.6032,1661.0
2017-05-04 12:45:00,136.62,136.8,136.62,136.8,1700.0,126.5939,126.7607,126.5939,126.7607,1700.0
2017-05-04 12:50:00,136.84,136.84,136.79,136.84,710.0,126.7978,126.7978,126.7515,126.7978,710.0
2017-05-04 12:55:00,136.84,136.91,136.83,136.85,2200.0,126.7978,126.8627,126.7885,126.8071,2200.0
2017-05-04 13:00:00,136.83,136.86,136.8,136.85,1300.0,126.7885,126.8163,126.7607,126.8071,1300.0
2017-05-04 13:05:00,136.86,136.92,136.86,136.92,2200.0,126.8163,126.8719,126.8163,126.8719,2200.0
2017-05-04 13:10:00,136.91,136.98,136.91,136.91,2664.0,126.8627,126.9275,126.8627,126.8627,2664.0
2017-05-04 13:15:00,136.93,136.97,136.91,136.91,700.0,126.8812,126.9183,126.8627,126.8627,700.0
2017-05-04 13:20:00,136.89,136.92,136.86,136.89,1200.0,126.8441,126.8719,126.8163,126.8441,1200.0
2017-05-04 13:25:00,136.91,137.04,136.9,136.97,3620.0,126.8627,126.9831,126.8534,126.9183,3620.0
2017-05-04 13:30:00,136.99,136.99,136.88,136.88,2888.0,126.9368,126.9368,126.8349,126.8349,2888.0
2017-05-04 13:35:00,136.88,136.93,136.87,136.9,600.0,126.8349,126.8812,126.8256,126.8534,600.0
2017-05-04 13:40:00,136.88,136.92,136.86,136.9,2800.0,126.8349,126.8719,126.8163,126.8534,2800.0
2017-05-04 13:45:00,136.94,137.05,136.93,137.01,3203.0,126.8905,126.9924,126.8812,126.9553,3203.0
2017-05-04 13:50:00,137.0,137.0,136.87,136.96,3469.0,126.9461,126.9461,126.8256,126.909,3469.0
2017-05-04 13:55:00,136.88,136.94,136.83,136.83,2140.0,126.8349,126.8905,126.7885,126.7885,2140.0
2017-05-04 14:00:00,136.83,136.96,136.83,136.94,2004.0,126.7885,126.909,126.7885,126.8905,2004.0
2017-05-04 14:05:00,136.97,137.05,136.97,137.02,800.0,126.9183,126.9924,126.9183,126.9646,800.0
2017-05-04 14:10:00,136.98,137.04,136.96,137.04,1410.0,126.9275,126.9831,126.909,126.9831,1410.0
2017-05-04 14:15:00,136.98,137.02,136.85,136.89,5000.0,126.9275,126.9646,126.8071,126.8441,5000.0
2017-05-04 14:20:00,136.87,136.87,136.74,136.76,2600.0,126.8256,126.8256,126.7051,126.7237,2600.0
2017-05-04 14:25:00,136.79,136.96,136.77,136.96,3500.0,126.7515,126.909,126.7329,126.909,3500.0
2017-05-04 14:30:00,136.94,136.96,136.75,136.79,4206.0,126.8905,126.909,126.7144,126.7515,4206.0
2017-05-04 14:35:00,136.8,136.9,136.8,136.89,2201.0,126.7607,126.8534,126.7607,126.8441,2201.0
2017-05-04 14:40:00,136.91,136.92,136.83,136.83,4854.0,126.8627,126.8719,126.7885,126.7885,4854.0
2017-05-04 14:45:00,136.84,136.99,136.84,136.99,3361.0,126.7978,126.9368,126.7978,126.9368,3361.0
2017-05-04 14:50:00,136.97,137.0,136.89,136.91,3949.0,126.9183,126.9461,126.8441,126.8627,3949.0
2017-05-04 14:55:00,136.9,136.9,136.8,136.8,1500.0,126.8534,126.8534,126.7607,126.7607,1500.0
2017-05-04 15:00:00,136.77,136.83,136.77,136.8,2791.0,126.7329,126.7885,126.7329,126.7607,2791.0
2017-05-04 15:05:00,136.8,136.85,136.8,136.81,2747.0,126.7607,126.8071,126.7607,126.77,2747.0
2017-05-04 15:10:00,136.82,136.84,136.8,136.82,2386.0,126.7793,126.7978,126.7607,126.7793,2386.0
2017-05-04 15:15:00,136.82,136.88,136.81,136.82,5577.0,126.7793,126.8349,126.77,126.7793,5577.0
2017-05-04 15:20:00,136.8,136.8,136.52,136.52,7014.0,126.7607,126.7607,126.5013,126.5013,7014.0
2017-05-04 15:25:00,136.53,136.57,136.5,136.5,4060.0,126.5105,126.5476,126.4828,126.4828,4060.0
2017-05-04 15:30:00,136.5,136.72,136.49,136.71,12079.0,126.4828,126.6866,126.4735,126.6773,12079.0
2017-05-04 15:35:00,136.71,136.77,136.58,136.77,9863.0,126.6773,126.7329,126.5569,126.7329,9863.0
2017-05-04 15:40:00,136.77,136.87,136.77,136.85,10049.0,126.7329,126.8256,126.7329,126.8071,10049.0
2017-05-04 15:45:00,136.85,136.85,136.76,136.83,15829.0,126.8071,126.8071,126.7237,126.7885,15829.0
2017-05-04 15:50:00,136.83,136.9,136.79,136.88,17266.0,126.7885,126.8534,126.7515,126.8349,17266.0
2017-05-04 15:55:00,136.9,136.93,136.84,136.87,28538.0,126.8534,126.8812,126.7978,126.8256,28538.0
2017-05-05 09:30:00,137.13,137.13,136.87,137.12,3219.0,127.0665,127.0665,126.8256,127.0573,3219.0
2017-05-05 09:35:00,137.09,137.3,136.79,136.93,2700.0,127.0295,127.224,126.7515,126.8812,2700.0
2017-05-05 09:40:00,137.05,137.47,137.05,137.46,5900.0,126.9924,127.3816,126.9924,127.3723,5900.0
2017-05-05 09:45:00,137.38,137.57,137.37,137.56,2731.0,127.2982,127.4742,127.2889,127.465,2731.0
2017-05-05 09:50:00,137.57,137.67,137.41,137.5,3134.0,127.4742,127.5669,127.326,127.4094,3134.0
2017-05-05 09:55:00,137.49,137.67,137.35,137.65,5930.0,127.4001,127.5669,127.2704,127.5484,5930.0
2017-05-05 10:00:00,137.56,137.61,137.32,137.51,6506.0,127.465,127.5113,127.2426,127.4186,6506.0
2017-05-05 10:05:00,137.5,137.54,137.28,137.35,9000.0,127.4094,127.4464,127.2055,127.2704,9000.0
2017-05-05 10:10:00,137.41,137.6,137.41,137.6,9687.0,127.326,127.502,127.326,127.502,9687.0
2017-05-05 10:15:00,137.53,138.01,137.51,137.8,14575.0,127.4372,127.8819,127.4186,127.6873,14575.0
2017-05-05 10:20:00,137.78,137.81,137.69,137.69,3600.0,127.6688,127.6966,127.5854,127.5854,3600.0
2017-05-05 10:25:00,137.7,137.73,137.65,137.69,2900.0,127.5947,127.6225,127.5484,127.5854,2900.0
2017-05-05 10:30:00,137.67,137.67,137.29,137.33,2300.0,127.5669,127.5669,127.2148,127.2518,2300.0
2017-05-05 10:35:00,137.35,137.41,137.33,137.37,2250.0,127.2704,127.326,127.2518,127.2889,2250.0
2017-05-05 10:40:00,137.37,137.41,137.34,137.4,2400.0,127.2889,127.326,127.2611,127.3167,2400.0
2017-05-05 10:45:00,137.43,137.5,137.38,137.43,1800.0,127.3445,127.4094,127.2982,127.3445,1800.0
2017-05-05 10:50:00,137.43,137.5,137.43,137.49,1571.0,127.3445,127.4094,127.3445,127.4001,1571.0
2017-05-05 10:55:00,137.49,137.55,137.43,137.55,4485.0,127.4001,127.4557,127.3445,127.4557,4485.0
2017-05-05 11:00:00,137.53,137.57,137.38,137.45,3900.0,127.4372,127.4742,127.2982,127.363,3900.0
2017-05-05 11:05:00,137.42,137.51,137.41,137.5,2300.0,127.3352,127.4186,127.326,127.4094,2300.0
2017-05-05 11:10:00,137.49,137.58,137.49,137.56,1532.0,127.4001,127.4835,127.4001,127.465,1532.0
2017-05-05 11:15:00,137.54,137.69,137.54,137.69,3213.0,127.4464,127.5854,127.4464,127.5854,3213.0
2017-05-05 11:20:00,137.67,137.78,137.66,137.78,3000.0,127.5669,127.6688,127.5576,127.6688,3000.0
2017-05-05 11:25:00,137.78,137.81,137.72,137.78,4755.0,127.6688,127.6966,127.6132,127.6688,4755.0
2017-05-05 11:30:00,137.75,137.9,137.75,137.9,2900.0,127.641,127.78,127.641,127.78,2900.0
2017-05-05 11:35:00,137.87,138.01,137.87,137.98,1100.0,127.7522,127.8819,127.7522,127.8541,1100.0
2017-05-05 11:40:00,138.01,138.09,137.98,138.09,4300.0,127.8819,127.9561,127.8541,127.9561,4300.0
2017-05-05 11:45:00,138.06,138.12,138.04,138.06,1700.0,127.9283,127.9839,127.9097,127.9283,1700.0
2017-05-05 11:50:00,138.06,138.18,138.03,138.17,4500.0,127.9283,128.0395,127.9005,128.0302,4500.0
2017-05-05 11:55:00,138.16,138.19,138.12,138.19,6317.0,128.0209,128.0487,127.9839,128.0487,6317.0
2017-05-05 12:00:00,138.14,138.18,138.11,138.12,1664.0,128.0024,128.0395,127.9746,127.9839,1664.0
2017-05-05 12:05:00,138.11,138.15,138.09,138.15,900.0,127.9746,128.0117,127.9561,128.0117,900.0
2017-05-05 12:10:00,138.13,138.13,138.0,138.12,3300.0,127.9931,127.9931,127.8727,127.9839,3300.0
2017-05-05 12:15:00,138.11,138.13,138.08,138.08,5783.0,127.9746,127.9931,127.9468,127.9468,5783.0
2017-05-05 12:20:00,138.08,138.08,137.97,137.97,1400.0,127.9468,127.9468,127.8449,127.8449,1400.0
2017-05-05 12:25:00,137.97,138.06,137.97,138.05,2364.0,127.8449,127.9283,127.8449,127.919,2364.0
2017-05-05 12:30:00,138.08,138.15,138.01,138.05,5551.0,127.9468,128.0117,127.8819,127.919,5551.0
2017-05-05 12:35:00,138.09,138.16,138.04,138.14,2800.0,127.9561,128.0209,127.9097,128.0024,2800.0
2017-05-05 12:40:00,138.09,138.19,138.09,138.18,2000.0,127.9561,128.0487,127.9561,128.0395,2000.0
2017-05-05 12:45:00,138.15,138.19,138.1,138.19,2000.0,128.0117,128.0487,127.9653,128.0487,2000.0
2017-05-05 12:50:00,138.11,138.14,138.09,138.12,1650.0,127.9746,128.0024,127.9561,127.9839,1650.0
2017-05-05 12:55:00,138.09,138.14,138.09,138.14,2559.0,127.9561,128.0024,127.9561,128.0024,2559.0
2017-05-05 13:00:00,138.14,138.14,138.09,138.09,800.0,128.0024,128.0024,127.9561,127.9561,800.0
2017-05-05 13:05:00,138.09,138.1,138.04,138.04,3100.0,127.9561,127.9653,127.9097,127.9097,3100.0
2017-05-05 13:10:00,138.04,138.12,138.04,138.11,2400.0,127.9097,127.9839,127.9097,127.9746,2400.0
2017-05-05 13:15:00,138.11,138.18,138.11,138.18,1900.0,127.9746,128.0395,127.9746,128.0395,1900.0
2017-05-05 13:20:00,138.22,138.28,138.16,138.27,966.0,128.0765,128.1321,128.0209,128.1229,966.0
2017-05-05 13:25:00,138.27,138.37,138.26,138.37,2400.0,128.1229,128.2155,128.1136,128.2155,2400.0
2017-05-05 13:30:00,138.39,138.41,138.33,138.39,2500.0,128.2341,128.2526,128.1785,128.2341,2500.0
2017-05-05 13:35:00,138.37,138.42,138.35,138.41,1900.0,128.2155,128.2618,128.197,128.2526,1900.0
2017-05-05 13:40:00,138.4,138.4,138.31,138.33,1586.0,128.2433,128.2433,128.1599,128.1785,1586.0
2017-05-05 13:45:00,138.31,138.43,138.31,138.43,800.0,128.1599,128.2711,128.1599,128.2711,800.0
2017-05-05 13:50:00,138.43,138.43,138.39,138.43,1656.0,128.2711,128.2711,128.2341,128.2711,1656.0
2017-05-05 13:55:00,138.43,138.47,138.4,138.47,1900.0,128.2711,128.3082,128.2433,128.3082,1900.0
2017-05-05 14:00:00,138.45,138.49,138.43,138.48,1400.0,128.2896,128.3267,128.2711,128.3174,1400.0
2017-05-05 14:05:00,138.45,138.52,138.39,138.52,7683.0,128.2896,128.3545,128.2341,128.3545,7683.0
2017-05-05 14:10:00,138.54,138.62,138.41,138.5,11160.0,128.373,128.4472,128.2526,128.336,11160.0
2017-05-05 14:15:00,138.47,138.65,138.47,138.53,6695.0,128.3082,128.475,128.3082,128.3638,6695.0
2017-05-05 14:20:00,138.53,138.57,138.48,138.53,3600.0,128.3638,128.4008,128.3174,128.3638,3600.0
2017-05-05 14:25:00,138.55,138.55,138.49,138.5,2243.0,128.3823,128.3823,128.3267,128.336,2243.0
2017-05-05 14:30:00,138.52,138.54,138.49,138.49,900.0,128.3545,128.373,128.3267,128.3267,900.0
2017-05-05 14:35:00,138.52,138.61,138.5,138.61,3300.0,128.3545,128.4379,128.336,128.4379,3300.0
2017-05-05 14:40:00,138.55,138.68,138.55,138.58,3705.0,128.3823,128.5028,128.3823,128.4101,3705.0
2017-05-05 14:45:00,138.61,138.67,138.57,138.67,3253.0,128.4379,128.4935,128.4008,128.4935,3253.0
2017-05-05 14:50:00,138.7,138.77,138.64,138.68,5853.0,128.5213,128.5862,128.4657,128.5028,5853.0
2017-05-05 14:55:00,138.72,138.72,138.67,138.71,3607.0,128.5398,128.5398,128.4935,128.5306,3607.0
2017-05-05 15:00:00,138.67,138.74,138.66,138.74,6560.0,128.4935,128.5584,128.4842,128.5584,6560.0
2017-05-05 15:05:00,138.75,138.78,138.71,138.72,4255.0,128.5676,128.5954,128.5306,128.5398,4255.0
2017-05-05 15:10:00,138.72,138.78,138.69,138.7,5414.0,128.5398,128.5954,128.512,128.5213,5414.0
2017-05-05 15:15:00,138.68,138.71,138.63,138.71,5555.0,128.5028,128.5306,128.4564,128.5306,5555.0
2017-05-05 15:20:00,138.72,138.72,138.66,138.68,4967.0,128.5398,128.5398,128.4842,128.5028,4967.0
2017-05-05 15:25:00,138.68,138.69,138.59,138.61,4872.0,128.5028,128.512,128.4194,128.4379,4872.0
2017-05-05 15:30:00,138.61,138.62,138.4,138.52,23731.0,128.4379,128.4472,128.2433,128.3545,23731.0
2017-05-05 15:35:00,138.5,138.59,138.47,138.55,7388.0,128.336,128.4194,128.3082,128.3823,7388.0
2017-05-05 15:40:00,138.55,138.62,138.54,138.59,16586.0,128.3823,128.4472,128.373,128.4194,16586.0
2017-05-05 15:45:00,138.59,138.82,138.58,138.82,11790.0,128.4194,128.6325,128.4101,128.6325,11790.0
2017-05-05 15:50:00,138.8,138.87,138.75,138.86,22083.0,128.614,128.6788,128.5676,128.6696,22083.0
2017-05-05 15:55:00,138.85,138.94,138.8,138.82,31453.0,128.6603,128.7437,128.614,128.6325,31453.0
2017-05-08 09:30:00,139.18,139.5,139.06,139.06,4233.0,128.9661,129.2626,128.8549,128.8549,4233.0
2017-05-08 09:35:00,139.38,139.4,138.96,138.96,1198.0,129.1514,129.1699,128.7622,128.7622,1198.0
2017-05-08 09:40:00,138.59,138.59,138.59,138.59,200.0,128.4194,128.4194,128.4194,128.4194,200.0
2017-05-08 09:45:00,138.59,138.65,138.42,138.48,2513.0,128.4194,128.475,128.2618,128.3174,2513.0
2017-05-08 09:50:00,138.42,138.45,138.36,138.36,3357.0,128.2618,128.2896,128.2063,128.2063,3357.0
2017-05-08 09:55:00,138.22,138.23,138.22,138.22,100.0,128.0765,128.0858,128.0765,128.0765,100.0
2017-05-08 10:00:00,138.17,138.24,138.14,138.24,2000.0,128.0302,128.0951,128.0024,128.0951,2000.0
2017-05-08 10:05:00,138.2,138.24,138.18,138.24,547.0,128.058,128.0951,128.0395,128.0951,547.0
2017-05-08 10:10:00,138.1,138.11,138.04,138.04,1100.0,127.9653,127.9746,127.9097,127.9097,1100.0
2017-05-08 10:15:00,138.04,138.15,138.04,138.13,2500.0,127.9097,128.0117,127.9097,127.9931,2500.0
2017-05-08 10:20:00,138.15,138.2,138.04,138.04,4064.0,128.0117,128.058,127.9097,127.9097,4064.0
2017-05-08 10:25:00,138.09,138.09,138.04,138.04,300.0,127.9561,127.9561,127.9097,127.9097,300.0
2017-05-08 10:30:00,138.02,138.03,137.98,137.98,686.0,127.8912,127.9005,127.8541,127.8541,686.0
2017-05-08 10:35:00,137.89,137.94,137.86,137.94,2489.0,127.7707,127.8171,127.7429,127.8171,2489.0
2017-05-08 10:40:00,137.95,138.03,137.94,138.03,1000.0,127.8263,127.9005,127.8171,127.9005,1000.0
2017-05-08 10:45:00,138.06,138.06,137.97,137.97,700.0,127.9283,127.9283,127.8449,127.8449,700.0
2017-05-08 10:50:00,138.04,138.04,137.79,137.81,2068.0,127.9097,127.9097,127.6781,127.6966,2068.0
2017-05-08 10:55:00,137.79,137.98,137.79,137.98,2100.0,127.6781,127.8541,127.6781,127.8541,2100.0
2017-05-08 11:00:00,138.0,138.06,138.0,138.03,800.0,127.8727,127.9283,127.8727,127.9005,800.0
2017-05-08 11:05:00,138.05,138.05,137.95,137.95,1893.0,127.919,127.919,127.8263,127.8263,1893.0
2017-05-08 11:10:00,137.98,137.98,137.92,137.93,432.0,127.8541,127.8541,127.7985,127.8078,432.0
2017-05-08 11:15:00,137.85,137.95,137.85,137.95,700.0,127.7337,127.8263,127.7337,127.8263,700.0
2017-05-08 11:20:00,137.95,137.95,137.86,137.86,1362.0,127.8263,127.8263,127.7429,127.7429,1362.0
2017-05-08 11:25:00,137.87,137.88,137.76,137.77,1800.0,127.7522,127.7615,127.6503,127.6595,1800.0
2017-05-08 11:30:00,137.79,137.85,137.78,137.78,500.0,127.6781,127.7337,127.6688,127.6688,500.0
2017-05-08 11:35:00,137.81,137.86,137.78,137.81,1496.0,127.6966,127.7429,127.6688,127.6966,1496.0
2017-05-08 11:40:00,137.79,137.86,137.78,137.86,1931.0,127.6781,127.7429,127.6688,127.7429,1931.0
2017-05-08 11:45:00,137.83,137.86,137.79,137.8,2543.0,127.7151,127.7429,127.6781,127.6873,2543.0
2017-05-08 11:50:00,137.79,137.82,137.7,137.7,2488.0,127.6781,127.7059,127.5947,127.5947,2488.0
2017-05-08 11:55:00,137.71,137.73,137.63,137.65,1400.0,127.604,127.6225,127.5298,127.5484,1400.0
2017-05-08 12:00:00,137.62,137.66,137.61,137.64,5290.0,127.5206,127.5576,127.5113,127.5391,5290.0
2017-05-08 12:05:00,137.63,137.75,137.63,137.75,5100.0,127.5298,127.641,127.5298,127.641,5100.0
2017-05-08 12:10:00,137.73,137.87,137.73,137.8,5200.0,127.6225,127.7522,127.6225,127.6873,5200.0
2017-05-08 12:15:00,137.8,137.82,137.78,137.78,500.0,127.6873,127.7059,127.6688,127.6688,500.0
2017-05-08 12:20:00,137.79,137.86,137.78,137.84,4810.0,127.6781,127.7429,127.6688,127.7244,4810.0
2017-05-08 12:25:00,137.87,137.94,137.87,137.91,3400.0,127.7522,127.8171,127.7522,127.7893,3400.0
2017-05-08 12:30:00,137.9,137.94,137.9,137.94,500.0,127.78,127.8171,127.78,127.8171,500.0
2017-05-08 12:35:00,137.94,137.95,137.92,137.93,2100.0,127.8171,127.8263,127.7985,127.8078,2100.0
2017-05-08 12:40:00,137.92,137.97,137.91,137.91,1787.0,127.7985,127.8449,127.7893,127.7893,1787.0
2017-05-08 12:45:00,137.94,137.94,137.88,137.92,1400.0,127.8171,127.8171,127.7615,127.7985,1400.0
2017-05-08 12:50:00,137.92,137.92,137.87,137.89,1837.0,127.7985,127.7985,127.7522,127.7707,1837.0
2017-05-08 12:55:00,137.88,137.88,137.79,137.8,1500.0,127.7615,127.7615,127.6781,127.6873,1500.0
2017-05-08 13:00:00,137.78,137.79,137.74,137.75,2495.0,127.6688,127.6781,127.6318,127.641,2495.0
2017-05-08 13:05:00,137.75,137.75,137.69,137.69,2399.0,127.641,127.641,127.5854,127.5854,2399.0
2017-05-08 13:10:00,137.69,137.73,137.63,137.64,3000.0,127.5854,127.6225,127.5298,127.5391,3000.0
2017-05-08 13:15:00,137.65,137.71,137.64,137.69,3319.0,127.5484,127.604,127.5391,127.5854,3319.0
2017-05-08 13:20:00,137.67,137.68,137.61,137.62,2100.0,127.5669,127.5762,127.5113,127.5206,2100.0
2017-05-08 13:25:00,137.63,137.66,137.61,137.66,1500.0,127.5298,127.5576,127.5113,127.5576,1500.0
2017-05-08 13:30:00,137.67,137.7,137.66,137.68,3300.0,127.5669,127.5947,127.5576,127.5762,3300.0
2017-05-08 13:35:00,137.7,137.89,137.69,137.89,4800.0,127.5947,127.7707,127.5854,127.7707,4800.0
2017-05-08 13:40:00,137.85,137.87,137.84,137.87,1200.0,127.7337,127.7522,127.7244,127.7522,1200.0
2017-05-08 13:45:00,137.87,137.89,137.86,137.87,732.0,127.7522,127.7707,127.7429,127.7522,732.0
2017-05-08 13:50:00,137.87,137.92,137.8,137.8,4136.0,127.7522,127.7985,127.6873,127.6873,4136.0
2017-05-08 13:55:00,137.79,137.85,137.71,137.77,2500.0,127.6781,127.7337,127.604,127.6595,2500.0
2017-05-08 14:00:00,137.75,137.77,137.68,137.68,2040.0,127.641,127.6595,127.5762,127.5762,2040.0
2017-05-08 14:05:00,137.69,137.71,137.66,137.66,1706.0,127.5854,127.604,127.5576,127.5576,1706.0
2017-05-08 14:10:00,137.64,137.71,137.64,137.71,800.0,127.5391,127.604,127.5391,127.604,800.0
2017-05-08 14:15:00,137.66,137.66,137.57,137.57,2768.0,127.5576,127.5576,127.4742,127.4742,2768.0
2017-05-08 14:20:00,137.57,137.57,137.53,137.55,1002.0,127.4742,127.4742,127.4372,127.4557,1002.0
2017-05-08 14:25:00,137.56,137.56,137.5,137.5,2895.0,127.465,127.465,127.4094,127.4094,2895.0
2017-05-08 14:30:00,137.5,137.52,137.43,137.47,5565.0,127.4094,127.4279,127.3445,127.3816,5565.0
2017-05-08 14:35:00,137.47,137.48,137.38,137.39,2952.0,127.3816,127.3908,127.2982,127.3074,2952.0
2017-05-08 14:40:00,137.39,137.4,137.33,137.37,4213.0,127.3074,127.3167,127.2518,127.2889,4213.0
2017-05-08 14:45:00,137.35,137.43,137.34,137.34,3695.0,127.2704,127.3445,127.2611,127.2611,3695.0
2017-05-08 14:50:00,137.37,137.41,137.35,137.35,2194.0,127.2889,127.326,127.2704,127.2704,2194.0
2017-05-08 14:55:00,137.33,137.35,137.28,137.35,1619.0,127.2518,127.2704,127.2055,127.2704,1619.0
2017-05-08 15:00:00,137.34,137.34,137.2,137.22,2900.0,127.2611,127.2611,127.1314,127.1499,2900.0
2017-05-08 15:05:00,137.22,137.23,137.19,137.23,2964.0,127.1499,127.1592,127.1221,127.1592,2964.0
2017-05-08 15:10:00,137.23,137.24,137.21,137.24,2583.0,127.1592,127.1684,127.1406,127.1684,2583.0
2017-05-08 15:15:00,137.19,137.24,137.19,137.19,2667.0,127.1221,127.1684,127.1221,127.1221,2667.0
2017-05-08 15:20:00,137.18,137.18,137.12,137.14,3065.0,127.1128,127.1128,127.0573,127.0758,3065.0
2017-05-08 15:25:00,137.13,137.21,137.13,137.16,8882.0,127.0665,127.1406,127.0665,127.0943,8882.0
2017-05-08 15:30:00,137.2,137.26,137.2,137.2,5184.0,127.1314,127.187,127.1314,127.1314,5184.0
2017-05-08 15:35:00,137.2,137.2,137.05,137.07,8068.0,127.1314,127.1314,126.9924,127.0109,8068.0
2017-05-08 15:40:00,137.07,137.11,137.04,137.06,5893.0,127.0109,127.048,126.9831,127.0017,5893.0
2017-05-08 15:45:00,137.05,137.15,137.05,137.15,15494.0,126.9924,127.085,126.9924,127.085,15494.0
2017-05-08 15:50:00,137.15,137.23,137.14,137.22,14664.0,127.085,127.1592,127.0758,127.1499,14664.0
2017-05-08 15:55:00,137.22,137.27,137.12,137.2,41905.0,127.1499,127.1962,127.0573,127.1314,41905.0
2017-05-09 09:30:00,136.99,137.07,136.82,136.82,3421.0,126.9368,127.0109,126.7793,126.7793,3421.0
2017-05-09 09:35:00,137.35,137.67,136.87,137.1,1300.0,127.2704,127.5669,126.8256,127.0387,1300.0
2017-05-09 09:40:00,136.97,136.97,136.72,136.85,1500.0,126.9183,126.9183,126.6866,126.8071,1500.0
2017-05-09 09:45:00,136.68,136.84,136.68,136.81,1843.0,126.6495,126.7978,126.6495,126.77,1843.0
2017-05-09 09:50:00,136.7,136.71,136.53,136.55,900.0,126.6681,126.6773,126.5105,126.5291,900.0
2017-05-09 09:55:00,136.53,136.53,135.9,136.14,7942.0,126.5105,126.5105,125.9268,126.1492,7942.0
2017-05-09 10:00:00,136.28,136.4,136.14,136.19,3281.0,126.2789,126.3901,126.1492,126.1955,3281.0
2017-05-09 10:05:00,136.15,136.55,136.14,136.36,3185.0,126.1584,126.5291,126.1492,126.353,3185.0
2017-05-09 10:10:00,136.37,136.51,136.34,136.34,3800.0,126.3623,126.492,126.3345,126.3345,3800.0
2017-05-09 10:15:00,136.32,136.43,136.17,136.17,1300.0,126.316,126.4179,126.177,126.177,1300.0
2017-05-09 10:20:00,136.18,136.22,136.03,136.19,4514.0,126.1862,126.2233,126.0472,126.1955,4514.0
2017-05-09 10:25:00,136.23,136.41,136.23,136.34,5600.0,126.2326,126.3994,126.2326,126.3345,5600.0
2017-05-09 10:30:00,136.29,136.45,136.29,136.38,2800.0,126.2882,126.4364,126.2882,126.3716,2800.0
2017-05-09 10:35:00,136.4,136.45,136.4,136.45,1100.0,126.3901,126.4364,126.3901,126.4364,1100.0
2017-05-09 10:40:00,136.44,136.5,136.23,136.23,3400.0,126.4272,126.4828,126.2326,126.2326,3400.0
2017-05-09 10:45:00,136.27,136.31,136.05,136.05,10083.0,126.2696,126.3067,126.0658,126.0658,10083.0
2017-05-09 10:50:00,136.08,136.27,136.08,136.21,3834.0,126.0936,126.2696,126.0936,126.214,3834.0
2017-05-09 10:55:00,136.14,136.15,136.01,136.03,3208.0,126.1492,126.1584,126.0287,126.0472,3208.0
2017-05-09 11:00:00,136.04,136.14,136.01,136.14,4530.0,126.0565,126.1492,126.0287,126.1492,4530.0
2017-05-09 11:05:00,136.11,136.15,136.09,136.09,2767.0,126.1214,126.1584,126.1028,126.1028,2767.0
2017-05-09 11:10:00,136.06,136.08,135.98,136.04,2600.0,126.075,126.0936,126.0009,126.0565,2600.0
2017-05-09 11:15:00,136.03,136.03,135.9,135.97,5652.0,126.0472,126.0472,125.9268,125.9916,5652.0
2017-05-09 11:20:00,135.97,135.97,135.91,135.93,1707.0,125.9916,125.9916,125.936,125.9546,1707.0
2017-05-09 11:25:00,135.93,135.96,135.85,135.96,3351.0,125.9546,125.9824,125.8805,125.9824,3351.0
2017-05-09 11:30:00,135.97,136.03,135.95,135.96,2000.0,125.9916,126.0472,125.9731,125.9824,2000.0
2017-05-09 11:35:00,135.94,135.98,135.89,135.97,2700.0,125.9638,126.0009,125.9175,125.9916,2700.0
2017-05-09 11:40:00,136.0,136.01,135.91,135.94,1139.0,126.0194,126.0287,125.936,125.9638,1139.0
2017-05-09 11:45:00,135.91,136.02,135.9,135.9,2288.0,125.936,126.038,125.9268,125.9268,2288.0
2017-05-09 11:50:00,135.89,136.01,135.89,135.98,1800.0,125.9175,126.0287,125.9175,126.0009,1800.0
2017-05-09 11:55:00,135.96,136.04,135.95,136.03,1500.0,125.9824,126.0565,125.9731,126.0472,1500.0
2017-05-09 12:00:00,136.05,136.05,135.98,135.98,2385.0,126.0658,126.0658,126.0009,126.0009,2385.0
2017-05-09 12:05:00,135.98,136.03,135.97,135.97,3821.0,126.0009,126.0472,125.9916,125.9916,3821.0
2017-05-09 12:10:00,136.0,136.08,135.97,136.01,1401.0,126.0194,126.0936,125.9916,126.0287,1401.0
2017-05-09 12:15:00,136.01,136.06,135.99,136.02,2705.0,126.0287,126.075,126.0102,126.038,2705.0
2017-05-09 12:20:00,135.95,135.95,135.87,135.88,5050.0,125.9731,125.9731,125.899,125.9083,5050.0
2017-05-09 12:25:00,135.9,135.95,135.87,135.89,7265.0,125.9268,125.9731,125.899,125.9175,7265.0
2017-05-09 12:30:00,135.89,135.91,135.83,135.89,2746.0,125.9175,125.936,125.8619,125.9175,2746.0
2017-05-09 12:35:00,135.89,135.99,135.86,135.99,2100.0,125.9175,126.0102,125.8897,126.0102,2100.0
2017-05-09 12:40:00,135.99,135.99,135.89,135.89,1500.0,126.0102,126.0102,125.9175,125.9175,1500.0
2017-05-09 12:45:00,135.82,135.82,135.81,135.81,200.0,125.8527,125.8527,125.8434,125.8434,200.0
2017-05-09 12:50:00,135.82,135.82,135.76,135.76,1200.0,125.8527,125.8527,125.7971,125.7971,1200.0
2017-05-09 12:55:00,135.73,135.73,135.62,135.65,1900.0,125.7693,125.7693,125.6673,125.6951,1900.0
2017-05-09 13:00:00,135.62,135.76,135.62,135.74,2000.0,125.6673,125.7971,125.6673,125.7785,2000.0
2017-05-09 13:05:00,135.76,135.8,135.75,135.8,1600.0,125.7971,125.8341,125.7878,125.8341,1600.0
2017-05-09 13:10:00,135.76,135.76,135.71,135.74,2216.0,125.7971,125.7971,125.7507,125.7785,2216.0
2017-05-09 13:15:00,135.77,135.87,135.77,135.87,1783.0,125.8063,125.899,125.8063,125.899,1783.0
2017-05-09 13:20:00,135.86,135.86,135.76,135.8,2301.0,125.8897,125.8897,125.7971,125.8341,2301.0
2017-05-09 13:25:00,135.78,135.78,135.64,135.67,2000.0,125.8156,125.8156,125.6859,125.7137,2000.0
2017-05-09 13:30:00,135.66,135.68,135.64,135.64,1800.0,125.7044,125.7229,125.6859,125.6859,1800.0
2017-05-09 13:35:00,135.66,135.78,135.66,135.78,1900.0,125.7044,125.8156,125.7044,125.8156,1900.0
2017-05-09 13:40:00,135.75,135.83,135.75,135.83,1300.0,125.7878,125.8619,125.7878,125.8619,1300.0
2017-05-09 13:45:00,135.8,135.83,135.78,135.81,1100.0,125.8341,125.8619,125.8156,125.8434,1100.0
2017-05-09 13:50:00,135.79,135.88,135.78,135.82,3173.0,125.8249,125.9083,125.8156,125.8527,3173.0
2017-05-09 13:55:00,135.83,135.83,135.78,135.83,1998.0,125.8619,125.8619,125.8156,125.8619,1998.0
2017-05-09 14:00:00,135.79,135.87,135.78,135.87,2065.0,125.8249,125.899,125.8156,125.899,2065.0
2017-05-09 14:05:00,135.83,135.83,135.77,135.81,1584.0,125.8619,125.8619,125.8063,125.8434,1584.0
2017-05-09 14:10:00,135.78,135.84,135.74,135.84,1300.0,125.8156,125.8712,125.7785,125.8712,1300.0
2017-05-09 14:15:00,135.85,135.88,135.84,135.84,1170.0,125.8805,125.9083,125.8712,125.8712,1170.0
2017-05-09 14:20:00,135.84,135.84,135.77,135.77,5300.0,125.8712,125.8712,125.8063,125.8063,5300.0
2017-05-09 14:25:00,135.75,135.81,135.75,135.78,2717.0,125.7878,125.8434,125.7878,125.8156,2717.0
2017-05-09 14:30:00,135.78,135.79,135.76,135.79,1879.0,125.8156,125.8249,125.7971,125.8249,1879.0
2017-05-09 14:35:00,135.78,135.78,135.71,135.74,3107.0,125.8156,125.8156,125.7507,125.7785,3107.0
2017-05-09 14:40:00,135.74,135.81,135.73,135.76,1445.0,125.7785,125.8434,125.7693,125.7971,1445.0
2017-05-09 14:45:00,135.8,135.8,135.77,135.77,1470.0,125.8341,125.8341,125.8063,125.8063,1470.0
2017-05-09 14:50:00,135.77,135.81,135.76,135.76,1641.0,125.8063,125.8434,125.7971,125.7971,1641.0
2017-05-09 14:55:00,135.77,135.86,135.77,135.84,4183.0,125.8063,125.8897,125.8063,125.8712,4183.0
2017-05-09 15:00:00,135.85,135.91,135.83,135.91,9125.0,125.8805,125.936,125.8619,125.936,9125.0
2017-05-09 15:05:00,135.9,135.91,135.86,135.86,4406.0,125.9268,125.936,125.8897,125.8897,4406.0
2017-05-09 15:10:00,135.84,135.86,135.82,135.85,4781.0,125.8712,125.8897,125.8527,125.8805,4781.0
2017-05-09 15:15:00,135.85,135.89,135.84,135.86,4196.0,125.8805,125.9175,125.8712,125.8897,4196.0
2017-05-09 15:20:00,135.85,135.88,135.85,135.86,4300.0,125.8805,125.9083,125.8805,125.8897,4300.0
2017-05-09 15:25:00,135.88,135.91,135.84,135.89,4301.0,125.9083,125.936,125.8712,125.9175,4301.0
2017-05-09 15:30:00,135.88,135.88,135.74,135.81,5718.0,125.9083,125.9083,125.7785,125.8434,5718.0
2017-05-09 15:35:00,135.78,135.81,135.65,135.69,9460.0,125.8156,125.8434,125.6951,125.7322,9460.0
2017-05-09 15:40:00,135.68,135.69,135.51,135.56,23910.0,125.7229,125.7322,125.5654,125.6117,23910.0
2017-05-09 15:45:00,135.58,135.74,135.58,135.69,13861.0,125.6303,125.7785,125.6303,125.7322,13861.0
2017-05-09 15:50:00,135.68,135.82,135.68,135.81,15033.0,125.7229,125.8527,125.7229,125.8434,15033.0
2017-05-09 15:55:00,135.82,135.96,135.78,135.85,36196.0,125.8527,125.9824,125.8156,125.8805,36196.0
2017-05-10 09:30:00,135.93,136.02,135.93,136.02,2673.0,125.9546,126.038,125.9546,126.038,2673.0
2017-05-10 09:35:00,136.03,136.09,135.93,136.08,800.0,126.0472,126.1028,125.9546,126.0936,800.0
2017-05-10 09:40:00,136.02,136.38,136.02,136.38,500.0,126.038,126.3716,126.038,126.3716,500.0
2017-05-10 09:45:00,136.22,136.4,136.22,136.4,1893.0,126.2233,126.3901,126.2233,126.3901,1893.0
2017-05-10 09:50:00,136.4,136.4,136.18,136.27,2560.0,126.3901,126.3901,126.1862,126.2696,2560.0
2017-05-10 09:55:00,136.41,136.41,136.37,136.37,200.0,126.3994,126.3994,126.3623,126.3623,200.0
2017-05-10 10:00:00,136.46,136.61,136.26,136.57,3114.0,126.4457,126.5847,126.2604,126.5476,3114.0
2017-05-10 10:05:00,136.6,136.6,136.48,136.49,1800.0,126.5754,126.5754,126.4642,126.4735,1800.0
2017-05-10 10:10:00,136.52,136.52,136.35,136.42,1801.0,126.5013,126.5013,126.3438,126.4086,1801.0
2017-05-10 10:15:00,136.41,136.82,136.38,136.58,16089.0,126.3994,126.7793,126.3716,126.5569,16089.0
2017-05-10 10:20:00,136.52,136.52,136.46,136.46,600.0,126.5013,126.5013,126.4457,126.4457,600.0
2017-05-10 10:25:00,136.45,136.45,136.27,136.27,1200.0,126.4364,126.4364,126.2696,126.2696,1200.0
2017-05-10 10:30:00,136.26,136.27,136.13,136.22,2340.0,126.2604,126.2696,126.1399,126.2233,2340.0
2017-05-10 10:35:00,136.22,136.32,136.14,136.14,1900.0,126.2233,126.316,126.1492,126.1492,1900.0
2017-05-10 10:40:00,136.14,136.21,136.05,136.15,2431.0,126.1492,126.214,126.0658,126.1584,2431.0
2017-05-10 10:45:00,136.09,136.1,135.9,135.9,3000.0,126.1028,126.1121,125.9268,125.9268,3000.0
2017-05-10 10:50:00,135.83,135.95,135.75,135.75,4968.0,125.8619,125.9731,125.7878,125.7878,4968.0
2017-05-10 10:55:00,135.69,135.69,135.56,135.66,1000.0,125.7322,125.7322,125.6117,125.7044,1000.0
2017-05-10 11:00:00,135.69,135.8,135.69,135.71,3200.0,125.7322,125.8341,125.7322,125.7507,3200.0
2017-05-10 11:05:00,135.75,135.78,135.71,135.72,1897.0,125.7878,125.8156,125.7507,125.76,1897.0
2017-05-10 11:10:00,135.72,135.75,135.68,135.75,1000.0,125.76,125.7878,125.7229,125.7878,1000.0
2017-05-10 11:15:00,135.81,135.88,135.81,135.88,400.0,125.8434,125.9083,125.8434,125.9083,400.0
2017-05-10 11:20:00,135.82,135.83,135.73,135.78,4400.0,125.8527,125.8619,125.7693,125.8156,4400.0
2017-05-10 11:25:00,135.81,135.88,135.8,135.88,1400.0,125.8434,125.9083,125.8341,125.9083,1400.0
2017-05-10 11:30:00,135.89,135.91,135.84,135.86,1395.0,125.9175,125.936,125.8712,125.8897,1395.0
2017-05-10 11:35:00,135.86,135.93,135.86,135.92,700.0,125.8897,125.9546,125.8897,125.9453,700.0
2017-05-10 11:40:00,135.91,136.02,135.91,136.02,700.0,125.936,126.038,125.936,126.038,700.0
2017-05-10 11:45:00,136.03,136.03,135.92,135.94,900.0,126.0472,126.0472,125.9453,125.9638,900.0
2017-05-10 11:50:00,135.89,136.05,135.88,135.99,3690.0,125.9175,126.0658,125.9083,126.0102,3690.0
2017-05-10 11:55:00,135.88,135.88,135.83,135.84,1223.0,125.9083,125.9083,125.8619,125.8712,1223.0
2017-05-10 12:00:00,135.9,135.9,135.87,135.87,500.0,125.9268,125.9268,125.899,125.899,500.0
2017-05-10 12:05:00,135.87,135.87,135.73,135.78,3975.0,125.899,125.899,125.7693,125.8156,3975.0
2017-05-10 12:10:00,135.77,135.77,135.73,135.73,2100.0,125.8063,125.8063,125.7693,125.7693,2100.0
2017-05-10 12:15:00,135.73,135.73,135.68,135.69,550.0,125.7693,125.7693,125.7229,125.7322,550.0
2017-05-10 12:20:00,135.73,135.74,135.7,135.74,500.0,125.7693,125.7785,125.7415,125.7785,500.0
2017-05-10 12:25:00,135.74,135.74,135.68,135.74,535.0,125.7785,125.7785,125.7229,125.7785,535.0
2017-05-10 12:30:00,135.68,135.75,135.67,135.67,2194.0,125.7229,125.7878,125.7137,125.7137,2194.0
2017-05-10 12:35:00,135.68,135.68,135.6,135.6,504.0,125.7229,125.7229,125.6488,125.6488,504.0
2017-05-10 12:40:00,135.57,135.6,135.51,135.55,3000.0,125.621,125.6488,125.5654,125.6025,3000.0
2017-05-10 12:45:00,135.6,135.64,135.59,135.63,604.0,125.6488,125.6859,125.6395,125.6766,604.0
2017-05-10 12:50:00,135.62,135.62,135.58,135.58,1500.0,125.6673,125.6673,125.6303,125.6303,1500.0
2017-05-10 12:55:00,135.58,135.6,135.49,135.51,3600.0,125.6303,125.6488,125.5469,125.5654,3600.0
2017-05-10 13:00:00,135.51,135.57,135.46,135.46,1400.0,125.5654,125.621,125.5191,125.5191,1400.0
2017-05-10 13:05:00,135.5,135.5,135.47,135.48,673.0,125.5561,125.5561,125.5283,125.5376,673.0
2017-05-10 13:10:00,135.48,135.51,135.46,135.5,2300.0,125.5376,125.5654,125.5191,125.5561,2300.0
2017-05-10 13:15:00,135.47,135.48,135.42,135.48,1456.0,125.5283,125.5376,125.482,125.5376,1456.0
2017-05-10 13:20:00,135.48,135.48,135.41,135.41,1349.0,125.5376,125.5376,125.4727,125.4727,1349.0
2017-05-10 13:25:00,135.46,135.47,135.41,135.44,700.0,125.5191,125.5283,125.4727,125.5005,700.0
2017-05-10 13:30:00,135.4,135.43,135.38,135.43,1000.0,125.4635,125.4913,125.4449,125.4913,1000.0
2017-05-10 13:35:00,135.42,135.42,135.37,135.42,702.0,125.482,125.482,125.4357,125.482,702.0
2017-05-10 13:40:00,135.43,135.58,135.37,135.5,12643.0,125.4913,125.6303,125.4357,125.5561,12643.0
2017-05-10 13:45:00,135.51,135.56,135.49,135.52,2400.0,125.5654,125.6117,125.5469,125.5747,2400.0
2017-05-10 13:50:00,135.52,135.52,135.46,135.46,600.0,125.5747,125.5747,125.5191,125.5191,600.0
2017-05-10 13:55:00,135.49,135.49,135.44,135.44,1495.0,125.5469,125.5469,125.5005,125.5005,1495.0
2017-05-10 14:00:00,135.47,135.64,135.45,135.63,3500.0,125.5283,125.6859,125.5098,125.6766,3500.0
2017-05-10 14:05:00,135.64,135.79,135.64,135.78,1800.0,125.6859,125.8249,125.6859,125.8156,1800.0
2017-05-10 14:10:00,135.78,135.87,135.76,135.85,2949.0,125.8156,125.899,125.7971,125.8805,2949.0
2017-05-10 14:15:00,135.88,135.89,135.8,135.89,3485.0,125.9083,125.9175,125.8341,125.9175,3485.0
2017-05-10 14:20:00,135.87,135.89,135.77,135.77,1911.0,125.899,125.9175,125.8063,125.8063,1911.0
2017-05-10 14:25:00,135.78,135.79,135.69,135.79,630.0,125.8156,125.8249,125.7322,125.8249,630.0
2017-05-10 14:30:00,135.77,135.87,135.77,135.82,1300.0,125.8063,125.899,125.8063,125.8527,1300.0
2017-05-10 14:35:00,135.84,135.85,135.76,135.77,4572.0,125.8712,125.8805,125.7971,125.8063,4572.0
2017-05-10 14:40:00,135.79,135.81,135.74,135.78,1600.0,125.8249,125.8434,125.7785,125.8156,1600.0
2017-05-10 14:45:00,135.78,135.81,135.74,135.78,3000.0,125.8156,125.8434,125.7785,125.8156,3000.0
2017-05-10 14:50:00,135.8,135.83,135.78,135.81,3084.0,125.8341,125.8619,125.8156,125.8434,3084.0
2017-05-10 14:55:00,135.82,135.82,135.7,135.74,3118.0,125.8527,125.8527,125.7415,125.7785,3118.0
2017-05-10 15:00:00,135.76,135.84,135.76,135.84,2225.0,125.7971,125.8712,125.7971,125.8712,2225.0
2017-05-10 15:05:00,135.84,135.84,135.81,135.82,700.0,125.8712,125.8712,125.8434,125.8527,700.0
2017-05-10 15:10:00,135.84,135.85,135.78,135.81,4250.0,125.8712,125.8805,125.8156,125.8434,4250.0
2017-05-10 15:15:00,135.79,135.82,135.7,135.79,23770.0,125.8249,125.8527,125.7415,125.8249,23770.0
2017-05-10 15:20:00,135.77,135.83,135.77,135.81,2542.0,125.8063,125.8619,125.8063,125.8434,2542.0
2017-05-10 15:25:00,135.81,135.81,135.75,135.76,5846.0,125.8434,125.8434,125.7878,125.7971,5846.0
2017-05-10 15:30:00,135.78,135.86,135.75,135.86,6300.0,125.8156,125.8897,125.7878,125.8897,6300.0
2017-05-10 15:35:00,135.85,135.89,135.82,135.87,5966.0,125.8805,125.9175,125.8527,125.899,5966.0
2017-05-10 15:40:00,135.88,135.9,135.86,135.89,4998.0,125.9083,125.9268,125.8897,125.9175,4998.0
2017-05-10 15:45:00,135.9,135.92,135.87,135.92,9577.0,125.9268,125.9453,125.899,125.9453,9577.0
2017-05-10 15:50:00,135.92,135.95,135.9,135.93,11469.0,125.9453,125.9731,125.9268,125.9546,11469.0
2017-05-10 15:55:00,135.92,135.96,135.88,135.93,20124.0,125.9453,125.9824,125.9083,125.9546,20124.0
2017-05-11 09:30:00,135.8,135.87,135.11,135.87,2710.0,125.8341,125.899,125.1948,125.899,2710.0
2017-05-11 09:35:00,135.5,135.5,135.5,135.5,100.0,125.5561,125.5561,125.5561,125.5561,100.0
2017-05-11 09:40:00,135.5,135.5,135.5,135.5,0.0,125.5561,125.5561,125.5561,125.5561,0.0
2017-05-11 09:45:00,135.3,135.35,135.04,135.15,5302.0,125.3708,125.4171,125.1299,125.2318,5302.0
2017-05-11 09:50:00,135.12,135.2,135.0,135.0,8668.0,125.204,125.2782,125.0928,125.0928,8668.0
2017-05-11 09:55:00,134.96,134.97,134.74,134.87,2816.0,125.0558,125.065,124.8519,124.9724,2816.0
2017-05-11 10:00:00,135.08,135.18,135.02,135.18,900.0,125.167,125.2596,125.1114,125.2596,900.0
2017-05-11 10:05:00,135.19,135.19,135.06,135.06,1300.0,125.2689,125.2689,125.1484,125.1484,1300.0
2017-05-11 10:10:00,135.1,135.11,134.91,134.99,3275.0,125.1855,125.1948,125.0094,125.0836,3275.0
2017-05-11 10:15:00,135.1,135.1,134.9,134.94,4511.0,125.1855,125.1855,125.0002,125.0372,4511.0
2017-05-11 10:20:00,134.9,134.93,134.84,134.84,3900.0,125.0002,125.028,124.9446,124.9446,3900.0
2017-05-11 10:25:00,134.82,135.02,134.81,135.02,2700.0,124.926,125.1114,124.9168,125.1114,2700.0
2017-05-11 10:30:00,134.99,135.13,134.96,135.13,3300.0,125.0836,125.2133,125.0558,125.2133,3300.0
2017-05-11 10:35:00,135.13,135.13,134.97,134.97,9000.0,125.2133,125.2133,125.065,125.065,9000.0
2017-05-11 10:40:00,135.02,135.16,135.0,135.03,900.0,125.1114,125.2411,125.0928,125.1206,900.0
2017-05-11 10:45:00,135.02,135.08,135.02,135.02,500.0,125.1114,125.167,125.1114,125.1114,500.0
2017-05-11 10:50:00,135.02,135.05,134.98,134.99,5696.0,125.1114,125.1392,125.0743,125.0836,5696.0
2017-05-11 10:55:00,135.03,135.07,135.02,135.02,600.0,125.1206,125.1577,125.1114,125.1114,600.0
2017-05-11 11:00:00,135.03,135.09,135.03,135.06,600.0,125.1206,125.1762,125.1206,125.1484,600.0
2017-05-11 11:05:00,135.07,135.09,135.03,135.08,2139.0,125.1577,125.1762,125.1206,125.167,2139.0
2017-05-11 11:10:00,135.08,135.09,135.02,135.06,1200.0,125.167,125.1762,125.1114,125.1484,1200.0
2017-05-11 11:15:00,135.1,135.1,134.98,134.98,1300.0,125.1855,125.1855,125.0743,125.0743,1300.0
2017-05-11 11:20:00,134.98,135.01,134.97,134.97,1600.0,125.0743,125.1021,125.065,125.065,1600.0
2017-05-11 11:25:00,134.99,135.06,134.99,135.02,4068.0,125.0836,125.1484,125.0836,125.1114,4068.0
2017-05-11 11:30:00,135.06,135.09,135.04,135.06,1700.0,125.1484,125.1762,125.1299,125.1484,1700.0
2017-05-11 11:35:00,135.05,135.11,135.03,135.03,800.0,125.1392,125.1948,125.1206,125.1206,800.0
2017-05-11 11:40:00,135.02,135.03,134.98,134.98,1101.0,125.1114,125.1206,125.0743,125.0743,1101.0
2017-05-11 11:45:00,134.98,135.0,134.97,134.98,900.0,125.0743,125.0928,125.065,125.0743,900.0
2017-05-11 11:50:00,134.97,135.07,134.96,135.07,2300.0,125.065,125.1577,125.0558,125.1577,2300.0
2017-05-11 11:55:00,135.07,135.07,135.0,135.05,900.0,125.1577,125.1577,125.0928,125.1392,900.0
2017-05-11 12:00:00,135.05,135.13,135.04,135.07,1500.0,125.1392,125.2133,125.1299,125.1577,1500.0
2017-05-11 12:05:00,135.03,135.03,135.03,135.03,100.0,125.1206,125.1206,125.1206,125.1206,100.0
2017-05-11 12:10:00,135.0,135.02,134.95,134.95,1400.0,125.0928,125.1114,125.0465,125.0465,1400.0
2017-05-11 12:15:00,135.02,135.07,134.99,135.06,1879.0,125.1114,125.1577,125.0836,125.1484,1879.0
2017-05-11 12:20:00,135.03,135.05,135.0,135.05,800.0,125.1206,125.1392,125.0928,125.1392,800.0
2017-05-11 12:25:00,135.05,135.05,135.05,135.05,0.0,125.1392,125.1392,125.1392,125.1392,0.0
2017-05-11 12:30:00,135.03,135.03,134.98,134.98,200.0,125.1206,125.1206,125.0743,125.0743,200.0
2017-05-11 12:35:00,135.0,135.07,135.0,135.01,1412.0,125.0928,125.1577,125.0928,125.1021,1412.0
2017-05-11 12:40:00,135.02,135.06,135.01,135.01,500.0,125.1114,125.1484,125.1021,125.1021,500.0
2017-05-11 12:45:00,135.02,135.04,135.02,135.03,600.0,125.1114,125.1299,125.1114,125.1206,600.0
2017-05-11 12:50:00,135.02,135.04,134.98,135.03,1400.0,125.1114,125.1299,125.0743,125.1206,1400.0
2017-05-11 12:55:00,135.04,135.08,135.04,135.05,400.0,125.1299,125.167,125.1299,125.1392,400.0
2017-05-11 13:00:00,135.05,135.05,135.01,135.01,600.0,125.1392,125.1392,125.1021,125.1021,600.0
2017-05-11 13:05:00,135.0,135.06,135.0,135.03,900.0,125.0928,125.1484,125.0928,125.1206,900.0
2017-05-11 13:10:00,135.0,135.01,135.0,135.01,325.0,125.0928,125.1021,125.0928,125.1021,325.0
2017-05-11 13:15:00,135.05,135.09,135.04,135.04,806.0,125.1392,125.1762,125.1299,125.1299,806.0
2017-05-11 13:20:00,135.06,135.07,135.0,135.0,1100.0,125.1484,125.1577,125.0928,125.0928,1100.0
2017-05-11 13:25:00,135.05,135.05,134.97,135.04,1402.0,125.1392,125.1392,125.065,125.1299,1402.0
2017-05-11 13:30:00,135.05,135.11,135.05,135.11,822.0,125.1392,125.1948,125.1392,125.1948,822.0
2017-05-11 13:35:00,135.1,135.2,135.1,135.15,1862.0,125.1855,125.2782,125.1855,125.2318,1862.0
2017-05-11 13:40:00,135.12,135.25,135.12,135.25,1000.0,125.204,125.3245,125.204,125.3245,1000.0
2017-05-11 13:45:00,135.22,135.24,135.21,135.24,350.0,125.2967,125.3152,125.2874,125.3152,350.0
2017-05-11 13:50:00,135.21,135.25,135.21,135.21,1206.0,125.2874,125.3245,125.2874,125.2874,1206.0
2017-05-11 13:55:00,135.27,135.31,135.27,135.31,900.0,125.343,125.3801,125.343,125.3801,900.0
2017-05-11 14:00:00,135.29,135.3,135.25,135.26,900.0,125.3615,125.3708,125.3245,125.3337,900.0
2017-05-11 14:05:00,135.27,135.28,135.22,135.25,1800.0,125.343,125.3523,125.2967,125.3245,1800.0
2017-05-11 14:10:00,135.31,135.32,135.31,135.31,604.0,125.3801,125.3893,125.3801,125.3801,604.0
2017-05-11 14:15:00,135.34,135.49,135.31,135.49,2100.0,125.4079,125.5469,125.3801,125.5469,2100.0
2017-05-11 14:20:00,135.57,135.65,135.48,135.52,5313.0,125.621,125.6951,125.5376,125.5747,5313.0
2017-05-11 14:25:00,135.54,135.57,135.51,135.51,400.0,125.5932,125.621,125.5654,125.5654,400.0
2017-05-11 14:30:00,135.49,135.55,135.49,135.52,1002.0,125.5469,125.6025,125.5469,125.5747,1002.0
2017-05-11 14:35:00,135.55,135.55,135.51,135.51,600.0,125.6025,125.6025,125.5654,125.5654,600.0
2017-05-11 14:40:00,135.54,135.57,135.52,135.57,765.0,125.5932,125.621,125.5747,125.621,765.0
2017-05-11 14:45:00,135.62,135.62,135.57,135.57,1400.0,125.6673,125.6673,125.621,125.621,1400.0
2017-05-11 14:50:00,135.56,135.62,135.54,135.61,2230.0,125.6117,125.6673,125.5932,125.6581,2230.0
2017-05-11 14:55:00,135.6,135.62,135.56,135.61,1200.0,125.6488,125.6673,125.6117,125.6581,1200.0
2017-05-11 15:00:00,135.63,135.65,135.62,135.64,1300.0,125.6766,125.6951,125.6673,125.6859,1300.0
2017-05-11 15:05:00,135.62,135.62,135.59,135.59,2700.0,125.6673,125.6673,125.6395,125.6395,2700.0
2017-05-11 15:10:00,135.6,135.66,135.6,135.66,1511.0,125.6488,125.7044,125.6488,125.7044,1511.0
2017-05-11 15:15:00,135.64,135.66,135.57,135.57,1610.0,125.6859,125.7044,125.621,125.621,1610.0
2017-05-11 15:20:00,135.55,135.56,135.53,135.53,3600.0,125.6025,125.6117,125.5839,125.5839,3600.0
2017-05-11 15:25:00,135.54,135.55,135.52,135.55,3086.0,125.5932,125.6025,125.5747,125.6025,3086.0
2017-05-11 15:30:00,135.55,135.62,135.53,135.6,4211.0,125.6025,125.6673,125.5839,125.6488,4211.0
2017-05-11 15:35:00,135.6,135.73,135.6,135.7,7680.0,125.6488,125.7693,125.6488,125.7415,7680.0
2017-05-11 15:40:00,135.69,135.74,135.66,135.72,4215.0,125.7322,125.7785,125.7044,125.76,4215.0
2017-05-11 15:45:00,135.72,135.74,135.68,135.74,6800.0,125.76,125.7785,125.7229,125.7785,6800.0
2017-05-11 15:50:00,135.71,135.75,135.66,135.66,6630.0,125.7507,125.7878,125.7044,125.7044,6630.0
2017-05-11 15:55:00,135.65,135.67,135.59,135.65,23733.0,125.6951,125.7137,125.6395,125.6951,23733.0
2017-05-12 09:30:00,135.57,135.57,134.83,134.83,2554.0,125.621,125.621,124.9353,124.9353,2554.0
2017-05-12 09:35:00,135.44,135.44,135.34,135.34,1300.0,125.5005,125.5005,125.4079,125.4079,1300.0
2017-05-12 09:40:00,135.37,135.42,135.37,135.42,500.0,125.4357,125.482,125.4357,125.482,500.0
2017-05-12 09:45:00,135.37,135.37,135.21,135.34,1401.0,125.4357,125.4357,125.2874,125.4079,1401.0
2017-05-12 09:50:00,135.23,135.25,135.19,135.19,602.0,125.306,125.3245,125.2689,125.2689,602.0
2017-05-12 09:55:00,135.21,135.21,135.07,135.15,660.0,125.2874,125.2874,125.1577,125.2318,660.0
2017-05-12 10:00:00,135.07,135.1,134.99,135.1,2900.0,125.1577,125.1855,125.0836,125.1855,2900.0
2017-05-12 10:05:00,135.02,135.15,135.0,135.1,1100.0,125.1114,125.2318,125.0928,125.1855,1100.0
2017-05-12 10:10:00,135.12,135.12,134.99,134.99,400.0,125.204,125.204,125.0836,125.0836,400.0
2017-05-12 10:15:00,135.0,135.04,134.92,134.95,2017.0,125.0928,125.1299,125.0187,125.0465,2017.0
2017-05-12 10:20:00,134.96,135.09,134.96,135.01,1650.0,125.0558,125.1762,125.0558,125.1021,1650.0
2017-05-12 10:25:00,134.97,135.0,134.88,134.97,1500.0,125.065,125.0928,124.9816,125.065,1500.0
2017-05-12 10:30:00,134.97,134.97,134.97,134.97,0.0,125.065,125.065,125.065,125.065,0.0
2017-05-12 10:35:00,134.99,135.04,134.92,134.95,3100.0,125.0836,125.1299,125.0187,125.0465,3100.0
2017-05-12 10:40:00,134.92,134.99,134.89,134.99,1400.0,125.0187,125.0836,124.9909,125.0836,1400.0
2017-05-12 10:45:00,134.99,135.01,134.95,134.99,1200.0,125.0836,125.1021,125.0465,125.0836,1200.0
2017-05-12 10:50:00,134.98,134.98,134.93,134.93,800.0,125.0743,125.0743,125.028,125.028,800.0
2017-05-12 10:55:00,134.92,134.97,134.89,134.97,1000.0,125.0187,125.065,124.9909,125.065,1000.0
2017-05-12 11:00:00,134.97,134.99,134.93,134.99,1100.0,125.065,125.0836,125.028,125.0836,1100.0
2017-05-12 11:05:00,135.05,135.07,135.04,135.07,1400.0,125.1392,125.1577,125.1299,125.1577,1400.0
2017-05-12 11:10:00,135.1,135.14,135.08,135.13,1000.0,125.1855,125.2226,125.167,125.2133,1000.0
2017-05-12 11:15:00,135.09,135.09,134.87,134.89,15849.0,125.1762,125.1762,124.9724,124.9909,15849.0
2017-05-12 11:20:00,134.92,134.97,134.83,134.89,2940.0,125.0187,125.065,124.9353,124.9909,2940.0
2017-05-12 11:25:00,134.86,134.93,134.86,134.87,900.0,124.9631,125.028,124.9631,124.9724,900.0
2017-05-12 11:30:00,134.96,135.02,134.92,134.93,1700.0,125.0558,125.1114,125.0187,125.028,1700.0
2017-05-12 11:35:00,134.93,134.93,134.92,134.92,900.0,125.028,125.028,125.0187,125.0187,900.0
2017-05-12 11:40:00,134.88,134.9,134.82,134.89,1300.0,124.9816,125.0002,124.926,124.9909,1300.0
2017-05-12 11:45:00,134.9,134.92,134.85,134.85,1600.0,125.0002,125.0187,124.9538,124.9538,1600.0
2017-05-12 11:50:00,134.86,134.86,134.81,134.85,800.0,124.9631,124.9631,124.9168,124.9538,800.0
2017-05-12 11:55:00,134.83,134.84,134.8,134.84,1600.0,124.9353,124.9446,124.9075,124.9446,1600.0
2017-05-12 12:00:00,134.84,134.84,134.75,134.75,900.0,124.9446,124.9446,124.8612,124.8612,900.0
2017-05-12 12:05:00,134.81,134.83,134.72,134.72,1500.0,124.9168,124.9353,124.8334,124.8334,1500.0
2017-05-12 12:10:00,134.71,134.73,134.67,134.67,900.0,124.8241,124.8426,124.787,124.787,900.0
2017-05-12 12:15:00,134.69,134.7,134.63,134.63,950.0,124.8056,124.8148,124.75,124.75,950.0
2017-05-12 12:20:00,134.6,134.64,134.56,134.6,1158.0,124.7222,124.7592,124.6851,124.7222,1158.0
2017-05-12 12:25:00,134.62,134.71,134.62,134.67,2600.0,124.7407,124.8241,124.7407,124.787,2600.0
2017-05-12 12:30:00,134.72,134.81,134.72,134.75,1100.0,124.8334,124.9168,124.8334,124.8612,1100.0
2017-05-12 12:35:00,134.8,135.01,134.8,135.01,1400.0,124.9075,125.1021,124.9075,125.1021,1400.0
2017-05-12 12:40:00,134.98,135.06,134.98,135.06,2500.0,125.0743,125.1484,125.0743,125.1484,2500.0
2017-05-12 12:45:00,135.07,135.08,135.01,135.01,1226.0,125.1577,125.167,125.1021,125.1021,1226.0
2017-05-12 12:50:00,135.05,135.05,134.96,134.96,2200.0,125.1392,125.1392,125.0558,125.0558,2200.0
2017-05-12 12:55:00,134.93,134.99,134.92,134.99,1100.0,125.028,125.0836,125.0187,125.0836,1100.0
2017-05-12 13:00:00,135.02,135.1,135.0,135.06,3070.0,125.1114,125.1855,125.0928,125.1484,3070.0
2017-05-12 13:05:00,135.07,135.08,135.02,135.03,2055.0,125.1577,125.167,125.1114,125.1206,2055.0
2017-05-12 13:10:00,135.06,135.07,135.03,135.05,500.0,125.1484,125.1577,125.1206,125.1392,500.0
2017-05-12 13:15:00,135.07,135.07,135.02,135.02,600.0,125.1577,125.1577,125.1114,125.1114,600.0
2017-05-12 13:20:00,135.02,135.06,135.0,135.06,593.0,125.1114,125.1484,125.0928,125.1484,593.0
2017-05-12 13:25:00,135.01,135.05,134.99,134.99,984.0,125.1021,125.1392,125.0836,125.0836,984.0
2017-05-12 13:30:00,135.0,135.01,134.98,134.99,1400.0,125.0928,125.1021,125.0743,125.0836,1400.0
2017-05-12 13:35:00,134.96,135.1,134.96,135.09,2700.0,125.0558,125.1855,125.0558,125.1762,2700.0
2017-05-12 13:40:00,135.08,135.09,135.05,135.05,424.0,125.167,125.1762,125.1392,125.1392,424.0
2017-05-12 13:45:00,135.07,135.07,135.0,135.01,725.0,125.1577,125.1577,125.0928,125.1021,725.0
2017-05-12 13:50:00,135.03,135.1,135.01,135.04,1800.0,125.1206,125.1855,125.1021,125.1299,1800.0
2017-05-12 13:55:00,135.03,135.03,134.96,135.03,3178.0,125.1206,125.1206,125.0558,125.1206,3178.0
2017-05-12 14:00:00,135.01,135.01,134.97,135.0,600.0,125.1021,125.1021,125.065,125.0928,600.0
2017-05-12 14:05:00,135.0,135.04,135.0,135.0,1201.0,125.0928,125.1299,125.0928,125.0928,1201.0
2017-05-12 14:10:00,135.0,135.04,134.99,135.0,2503.0,125.0928,125.1299,125.0836,125.0928,2503.0
2017-05-12 14:15:00,134.99,135.03,134.98,134.98,1800.0,125.0836,125.1206,125.0743,125.0743,1800.0
2017-05-12 14:20:00,135.03,135.03,134.89,134.95,1540.0,125.1206,125.1206,124.9909,125.0465,1540.0
2017-05-12 14:25:00,134.99,135.03,134.96,135.02,1300.0,125.0836,125.1206,125.0558,125.1114,1300.0
2017-05-12 14:30:00,135.0,135.07,134.98,135.06,1842.0,125.0928,125.1577,125.0743,125.1484,1842.0
2017-05-12 14:35:00,135.07,135.11,135.0,135.0,3472.0,125.1577,125.1948,125.0928,125.0928,3472.0
2017-05-12 14:40:00,135.03,135.09,134.99,135.09,22666.0,125.1206,125.1762,125.0836,125.1762,22666.0
2017-05-12 14:45:00,135.1,135.17,135.08,135.16,900.0,125.1855,125.2504,125.167,125.2411,900.0
2017-05-12 14:50:00,135.17,135.19,135.13,135.19,1100.0,125.2504,125.2689,125.2133,125.2689,1100.0
2017-05-12 14:55:00,135.16,135.21,135.14,135.14,1550.0,125.2411,125.2874,125.2226,125.2226,1550.0
2017-05-12 15:00:00,135.14,135.14,135.13,135.13,500.0,125.2226,125.2226,125.2133,125.2133,500.0
2017-05-12 15:05:00,135.15,135.15,135.12,135.14,846.0,125.2318,125.2318,125.204,125.2226,846.0
2017-05-12 15:10:00,135.12,135.12,135.1,135.11,1059.0,125.204,125.204,125.1855,125.1948,1059.0
2017-05-12 15:15:00,135.09,135.1,135.04,135.09,2975.0,125.1762,125.1855,125.1299,125.1762,2975.0
2017-05-12 15:20:00,135.11,135.14,135.06,135.06,800.0,125.1948,125.2226,125.1484,125.1484,800.0
2017-05-12 15:25:00,135.05,135.05,135.0,135.03,2023.0,125.1392,125.1392,125.0928,125.1206,2023.0
2017-05-12 15:30:00,135.0,135.03,134.99,135.02,2300.0,125.0928,125.1206,125.0836,125.1114,2300.0
2017-05-12 15:35:00,135.04,135.06,135.0,135.06,4322.0,125.1299,125.1484,125.0928,125.1484,4322.0
2017-05-12 15:40:00,135.07,135.14,135.03,135.04,4678.0,125.1577,125.2226,125.1206,125.1299,4678.0
2017-05-12 15:45:00,135.02,135.02,134.9,134.9,11442.0,125.1114,125.1114,125.0002,125.0002,11442.0
2017-05-12 15:50:00,134.9,134.99,134.9,134.93,7481.0,125.0002,125.0836,125.0002,125.028,7481.0
2017-05-12 15:55:00,134.93,135.05,134.91,135.03,21267.0,125.028,125.1392,125.0094,125.1206,21267.0
2017-05-15 09:30:00,135.12,135.15,134.63,134.73,3554.0,125.204,125.2318,124.75,124.8426,3554.0
2017-05-15 09:35:00,135.41,135.41,135.4,135.41,170.0,125.4727,125.4727,125.4635,125.4727,170.0
2017-05-15 09:40:00,135.41,135.41,135.41,135.41,0.0,125.4727,125.4727,125.4727,125.4727,0.0
2017-05-15 09:45:00,135.37,135.77,135.35,135.59,2300.0,125.4357,125.8063,125.4171,125.6395,2300.0
2017-05-15 09:50:00,135.57,135.58,135.55,135.58,401.0,125.621,125.6303,125.6025,125.6303,401.0
2017-05-15 09:55:00,135.54,135.58,135.44,135.54,2300.0,125.5932,125.6303,125.5005,125.5932,2300.0
2017-05-15 10:00:00,135.63,135.98,135.63,135.96,2710.0,125.6766,126.0009,125.6766,125.9824,2710.0
2017-05-15 10:05:00,135.9,136.08,135.86,136.08,3000.0,125.9268,126.0936,125.8897,126.0936,3000.0
2017-05-15 10:10:00,136.03,136.03,135.84,135.84,800.0,126.0472,126.0472,125.8712,125.8712,800.0
2017-05-15 10:15:00,135.89,135.97,135.75,135.75,2142.0,125.9175,125.9916,125.7878,125.7878,2142.0
2017-05-15 10:20:00,135.82,135.82,135.71,135.71,653.0,125.8527,125.8527,125.7507,125.7507,653.0
2017-05-15 10:25:00,135.75,135.86,135.74,135.86,1100.0,125.7878,125.8897,125.7785,125.8897,1100.0
2017-05-15 10:30:00,135.82,135.85,135.78,135.85,914.0,125.8527,125.8805,125.8156,125.8805,914.0
2017-05-15 10:35:00,135.81,135.85,135.74,135.8,1700.0,125.8434,125.8805,125.7785,125.8341,1700.0
2017-05-15 10:40:00,135.74,135.85,135.74,135.85,1400.0,125.7785,125.8805,125.7785,125.8805,1400.0
2017-05-15 10:45:00,135.85,135.92,135.85,135.86,1100.0,125.8805,125.9453,125.8805,125.8897,1100.0
2017-05-15 10:50:00,135.87,135.94,135.87,135.88,1201.0,125.899,125.9638,125.899,125.9083,1201.0
2017-05-15 10:55:00,135.98,135.98,135.98,135.98,100.0,126.0009,126.0009,126.0009,126.0009,100.0
2017-05-15 11:00:00,135.92,136.05,135.92,136.05,400.0,125.9453,126.0658,125.9453,126.0658,400.0
2017-05-15 11:05:00,136.13,136.13,136.13,136.13,100.0,126.1399,126.1399,126.1399,126.1399,100.0
2017-05-15 11:10:00,136.17,136.17,136.05,136.06,1810.0,126.177,126.177,126.0658,126.075,1810.0
2017-05-15 11:15:00,136.08,136.09,136.04,136.07,1050.0,126.0936,126.1028,126.0565,126.0843,1050.0
2017-05-15 11:20:00,136.12,136.17,136.11,136.11,76160.0,126.1306,126.177,126.1214,126.1214,76160.0
2017-05-15 11:25:00,136.11,136.15,135.97,136.15,3654.0,126.1214,126.1584,125.9916,126.1584,3654.0
2017-05-15 11:30:00,136.13,136.16,136.07,136.1,2650.0,126.1399,126.1677,126.0843,126.1121,2650.0
2017-05-15 11:35:00,136.13,136.16,136.09,136.16,1731.0,126.1399,126.1677,126.1028,126.1677,1731.0
2017-05-15 11:40:00,136.15,136.16,136.1,136.1,900.0,126.1584,126.1677,126.1121,126.1121,900.0
2017-05-15 11:45:00,136.13,136.21,136.1,136.16,4882.0,126.1399,126.214,126.1121,126.1677,4882.0
2017-05-15 11:50:00,136.17,136.17,136.06,136.06,1399.0,126.177,126.177,126.075,126.075,1399.0
2017-05-15 11:55:00,136.07,136.15,136.01,136.14,400.0,126.0843,126.1584,126.0287,126.1492,400.0
2017-05-15 12:00:00,136.15,136.15,136.15,136.15,400.0,126.1584,126.1584,126.1584,126.1584,400.0
2017-05-15 12:05:00,136.22,136.22,136.1,136.19,1562.0,126.2233,126.2233,126.1121,126.1955,1562.0
2017-05-15 12:10:00,136.13,136.16,136.13,136.13,600.0,126.1399,126.1677,126.1399,126.1399,600.0
2017-05-15 12:15:00,136.08,136.14,136.06,136.14,500.0,126.0936,126.1492,126.075,126.1492,500.0
2017-05-15 12:20:00,136.15,136.17,136.12,136.17,400.0,126.1584,126.177,126.1306,126.177,400.0
2017-05-15 12:25:00,136.18,136.18,136.18,136.18,100.0,126.1862,126.1862,126.1862,126.1862,100.0
2017-05-15 12:30:00,136.21,136.21,136.21,136.21,100.0,126.214,126.214,126.214,126.214,100.0
2017-05-15 12:35:00,136.21,136.21,136.21,136.21,0.0,126.214,126.214,126.214,126.214,0.0
2017-05-15 12:40:00,136.22,136.22,136.22,136.22,100.0,126.2233,126.2233,126.2233,126.2233,100.0
2017-05-15 12:45:00,136.19,136.21,136.16,136.17,1900.0,126.1955,126.214,126.1677,126.177,1900.0
2017-05-15 12:50:00,136.19,136.21,136.19,136.2,1071.0,126.1955,126.214,126.1955,126.2048,1071.0
2017-05-15 12:55:00,136.14,136.15,136.14,136.15,325.0,126.1492,126.1584,126.1492,126.1584,325.0
2017-05-15 13:00:00,136.18,136.22,136.16,136.16,4295.0,126.1862,126.2233,126.1677,126.1677,4295.0
2017-05-15 13:05:00,136.22,136.26,136.21,136.26,1400.0,126.2233,126.2604,126.214,126.2604,1400.0
2017-05-15 13:10:00,136.28,136.31,136.27,136.3,1143.0,126.2789,126.3067,126.2696,126.2974,1143.0
2017-05-15 13:15:00,136.22,136.31,136.22,136.31,1100.0,126.2233,126.3067,126.2233,126.3067,1100.0
2017-05-15 13:20:00,136.31,136.31,136.31,136.31,0.0,126.3067,126.3067,126.3067,126.3067,0.0
2017-05-15 13:25:00,136.33,136.4,136.33,136.4,2347.0,126.3252,126.3901,126.3252,126.3901,2347.0
2017-05-15 13:30:00,136.42,136.5,136.42,136.46,3050.0,126.4086,126.4828,126.4086,126.4457,3050.0
2017-05-15 13:35:00,136.46,136.51,136.46,136.51,2150.0,126.4457,126.492,126.4457,126.492,2150.0
2017-05-15 13:40:00,136.52,136.57,136.49,136.55,1055.0,126.5013,126.5476,126.4735,126.5291,1055.0
2017-05-15 13:45:00,136.56,136.67,136.54,136.63,3679.0,126.5383,126.6403,126.5198,126.6032,3679.0
2017-05-15 13:50:00,136.64,136.64,136.64,136.64,100.0,126.6125,126.6125,126.6125,126.6125,100.0
2017-05-15 13:55:00,136.6,136.62,136.58,136.61,1380.0,126.5754,126.5939,126.5569,126.5847,1380.0
2017-05-15 14:00:00,136.62,136.62,136.58,136.59,2700.0,126.5939,126.5939,126.5569,126.5661,2700.0
2017-05-15 14:05:00,136.59,136.61,136.57,136.57,1681.0,126.5661,126.5847,126.5476,126.5476,1681.0
2017-05-15 14:10:00,136.6,136.6,136.5,136.5,1142.0,126.5754,126.5754,126.4828,126.4828,1142.0
2017-05-15 14:15:00,136.52,136.56,136.48,136.55,520.0,126.5013,126.5383,126.4642,126.5291,520.0
2017-05-15 14:20:00,136.52,136.52,136.51,136.51,200.0,126.5013,126.5013,126.492,126.492,200.0
2017-05-15 14:25:00,136.51,136.51,136.42,136.49,5517.0,126.492,126.492,126.4086,126.4735,5517.0
2017-05-15 14:30:00,136.51,136.53,136.46,136.46,2066.0,126.492,126.5105,126.4457,126.4457,2066.0
2017-05-15 14:35:00,136.5,136.58,136.5,136.56,9498.0,126.4828,126.5569,126.4828,126.5383,9498.0
2017-05-15 14:40:00,136.59,136.6,136.56,136.58,1000.0,126.5661,126.5754,126.5383,126.5569,1000.0
2017-05-15 14:45:00,136.58,136.61,136.58,136.61,500.0,126.5569,126.5847,126.5569,126.5847,500.0
2017-05-15 14:50:00,136.58,136.61,136.58,136.61,642.0,126.5569,126.5847,126.5569,126.5847,642.0
2017-05-15 14:55:00,136.6,136.7,136.56,136.7,3748.0,126.5754,126.6681,126.5383,126.6681,3748.0
2017-05-15 15:00:00,136.69,136.7,136.67,136.7,4602.0,126.6588,126.6681,126.6403,126.6681,4602.0
2017-05-15 15:05:00,136.67,136.7,136.62,136.62,2809.0,126.6403,126.6681,126.5939,126.5939,2809.0
2017-05-15 15:10:00,136.61,136.61,136.49,136.56,5061.0,126.5847,126.5847,126.4735,126.5383,5061.0
2017-05-15 15:15:00,136.54,136.57,136.48,136.51,1400.0,126.5198,126.5476,126.4642,126.492,1400.0
2017-05-15 15:20:00,136.5,136.5,136.48,136.5,5400.0,126.4828,126.4828,126.4642,126.4828,5400.0
2017-05-15 15:25:00,136.51,136.53,136.48,136.52,1700.0,126.492,126.5105,126.4642,126.5013,1700.0
2017-05-15 15:30:00,136.48,136.53,136.48,136.5,3500.0,126.4642,126.5105,126.4642,126.4828,3500.0
2017-05-15 15:35:00,136.52,136.53,136.39,136.43,5255.0,126.5013,126.5105,126.3808,126.4179,5255.0
2017-05-15 15:40:00,136.41,136.46,136.37,136.38,4495.0,126.3994,126.4457,126.3623,126.3716,4495.0
2017-05-15 15:45:00,136.42,136.59,136.4,136.56,28757.0,126.4086,126.5661,126.3901,126.5383,28757.0
2017-05-15 15:50:00,136.58,136.63,136.57,136.59,45216.0,126.5569,126.6032,126.5476,126.5661,45216.0
2017-05-15 15:55:00,136.6,136.74,136.56,136.64,37070.0,126.5754,126.7051,126.5383,126.6125,37070.0
2017-05-16 09:30:00,137.0,137.54,136.91,136.95,5125.0,126.9461,127.4464,126.8627,126.8997,5125.0
2017-05-16 09:35:00,136.88,136.94,136.7,136.77,2872.0,126.8349,126.8905,126.6681,126.7329,2872.0
2017-05-16 09:40:00,136.69,136.74,136.63,136.64,500.0,126.6588,126.7051,126.6032,126.6125,500.0
2017-05-16 09:45:00,136.61,136.79,136.49,136.73,7250.0,126.5847,126.7515,126.4735,126.6959,7250.0
2017-05-16 09:50:00,136.54,136.54,136.09,136.23,2393.0,126.5198,126.5198,126.1028,126.2326,2393.0
2017-05-16 09:55:00,136.17,136.21,136.14,136.17,2232.0,126.177,126.214,126.1492,126.177,2232.0
2017-05-16 10:00:00,136.15,136.22,136.11,136.11,830.0,126.1584,126.2233,126.1214,126.1214,830.0
2017-05-16 10:05:00,136.18,136.18,136.11,136.11,800.0,126.1862,126.1862,126.1214,126.1214,800.0
2017-05-16 10:10:00,136.12,136.17,136.11,136.17,1172.0,126.1306,126.177,126.1214,126.177,1172.0
2017-05-16 10:15:00,136.16,136.17,136.03,136.03,2765.0,126.1677,126.177,126.0472,126.0472,2765.0
2017-05-16 10:20:00,136.06,136.06,135.82,135.82,1794.0,126.075,126.075,125.8527,125.8527,1794.0
2017-05-16 10:25:00,135.87,135.87,135.54,135.82,3566.0,125.899,125.899,125.5932,125.8527,3566.0
2017-05-16 10:30:00,135.79,135.79,135.69,135.71,1061.0,125.8249,125.8249,125.7322,125.7507,1061.0
2017-05-16 10:35:00,135.72,135.83,135.66,135.81,1786.0,125.76,125.8619,125.7044,125.8434,1786.0
2017-05-16 10:40:00,135.77,135.77,135.72,135.73,500.0,125.8063,125.8063,125.76,125.7693,500.0
2017-05-16 10:45:00,135.77,135.82,135.68,135.82,815.0,125.8063,125.8527,125.7229,125.8527,815.0
2017-05-16 10:50:00,135.8,135.81,135.79,135.81,200.0,125.8341,125.8434,125.8249,125.8434,200.0
2017-05-16 10:55:00,135.79,135.8,135.71,135.75,2264.0,125.8249,125.8341,125.7507,125.7878,2264.0
2017-05-16 11:00:00,135.71,135.77,135.71,135.77,803.0,125.7507,125.8063,125.7507,125.8063,803.0
2017-05-16 11:05:00,135.79,135.79,135.73,135.73,1500.0,125.8249,125.8249,125.7693,125.7693,1500.0
2017-05-16 11:10:00,135.72,135.73,135.61,135.61,1181.0,125.76,125.7693,125.6581,125.6581,1181.0
2017-05-16 11:15:00,135.66,135.66,135.51,135.51,650.0,125.7044,125.7044,125.5654,125.5654,650.0
2017-05-16 11:20:00,135.51,135.63,135.51,135.63,1889.0,125.5654,125.6766,125.5654,125.6766,1889.0
2017-05-16 11:25:00,135.68,135.68,135.64,135.64,3230.0,125.7229,125.7229,125.6859,125.6859,3230.0
2017-05-16 11:30:00,135.62,135.64,135.53,135.53,810.0,125.6673,125.6859,125.5839,125.5839,810.0
2017-05-16 11:35:00,135.59,135.59,135.54,135.55,2254.0,125.6395,125.6395,125.5932,125.6025,2254.0
2017-05-16 11:40:00,135.51,135.56,135.51,135.56,450.0,125.5654,125.6117,125.5654,125.6117,450.0
2017-05-16 11:45:00,135.53,135.53,135.47,135.47,1860.0,125.5839,125.5839,125.5283,125.5283,1860.0
2017-05-16 11:50:00,135.5,135.62,135.5,135.59,6842.0,125.5561,125.6673,125.5561,125.6395,6842.0
2017-05-16 11:55:00,135.6,135.63,135.57,135.6,4046.0,125.6488,125.6766,125.621,125.6488,4046.0
2017-05-16 12:00:00,135.59,135.59,135.49,135.49,400.0,125.6395,125.6395,125.5469,125.5469,400.0
2017-05-16 12:05:00,135.52,135.52,135.48,135.48,600.0,125.5747,125.5747,125.5376,125.5376,600.0
2017-05-16 12:10:00,135.53,135.63,135.51,135.63,3750.0,125.5839,125.6766,125.5654,125.6766,3750.0
2017-05-16 12:15:00,135.63,135.71,135.63,135.71,600.0,125.6766,125.7507,125.6766,125.7507,600.0
2017-05-16 12:20:00,135.69,135.72,135.68,135.72,300.0,125.7322,125.76,125.7229,125.76,300.0
2017-05-16 12:25:00,135.73,135.73,135.57,135.61,8467.0,125.7693,125.7693,125.621,125.6581,8467.0
2017-05-16 12:30:00,135.57,135.74,135.57,135.64,6081.0,125.621,125.7785,125.621,125.6859,6081.0
2017-05-16 12:35:00,135.68,135.75,135.68,135.72,800.0,125.7229,125.7878,125.7229,125.76,800.0
2017-05-16 12:40:00,135.71,135.74,135.71,135.73,800.0,125.7507,125.7785,125.7507,125.7693,800.0
2017-05-16 12:45:00,135.72,135.73,135.69,135.69,788.0,125.76,125.7693,125.7322,125.7322,788.0
2017-05-16 12:50:00,135.69,135.72,135.67,135.67,400.0,125.7322,125.76,125.7137,125.7137,400.0
2017-05-16 12:55:00,135.65,135.68,135.61,135.61,900.0,125.6951,125.7229,125.6581,125.6581,900.0
2017-05-16 13:00:00,135.57,135.58,135.5,135.51,1249.0,125.621,125.6303,125.5561,125.5654,1249.0
2017-05-16 13:05:00,135.53,135.57,135.45,135.51,2276.0,125.5839,125.621,125.5098,125.5654,2276.0
2017-05-16 13:10:00,135.55,135.55,135.52,135.52,400.0,125.6025,125.6025,125.5747,125.5747,400.0
2017-05-16 13:15:00,135.55,135.58,135.51,135.57,2688.0,125.6025,125.6303,125.5654,125.621,2688.0
2017-05-16 13:20:00,135.5,135.54,135.5,135.52,400.0,125.5561,125.5932,125.5561,125.5747,400.0
2017-05-16 13:25:00,135.53,135.55,135.48,135.48,812.0,125.5839,125.6025,125.5376,125.5376,812.0
2017-05-16 13:30:00,135.52,135.54,135.51,135.53,1751.0,125.5747,125.5932,125.5654,125.5839,1751.0
2017-05-16 13:35:00,135.53,135.62,135.49,135.55,6047.0,125.5839,125.6673,125.5469,125.6025,6047.0
2017-05-16 13:40:00,135.54,135.54,135.54,135.54,100.0,125.5932,125.5932,125.5932,125.5932,100.0
2017-05-16 13:45:00,135.54,135.59,135.54,135.58,200.0,125.5932,125.6395,125.5932,125.6303,200.0
2017-05-16 13:50:00,135.55,135.55,135.52,135.53,1296.0,125.6025,125.6025,125.5747,125.5839,1296.0
2017-05-16 13:55:00,135.53,135.53,135.39,135.45,6290.0,125.5839,125.5839,125.4542,125.5098,6290.0
2017-05-16 14:00:00,135.41,135.42,135.38,135.38,1186.0,125.4727,125.482,125.4449,125.4449,1186.0
2017-05-16 14:05:00,135.34,135.41,135.33,135.41,2000.0,125.4079,125.4727,125.3986,125.4727,2000.0
2017-05-16 14:10:00,135.43,135.43,135.36,135.36,1108.0,125.4913,125.4913,125.4264,125.4264,1108.0
2017-05-16 14:15:00,135.31,135.39,135.3,135.33,2088.0,125.3801,125.4542,125.3708,125.3986,2088.0
2017-05-16 14:20:00,135.36,135.36,135.23,135.25,1500.0,125.4264,125.4264,125.306,125.3245,1500.0
2017-05-16 14:25:00,135.23,135.23,135.15,135.21,850.0,125.306,125.306,125.2318,125.2874,850.0
2017-05-16 14:30:00,135.24,135.28,135.21,135.22,4850.0,125.3152,125.3523,125.2874,125.2967,4850.0
2017-05-16 14:35:00,135.22,135.38,135.22,135.38,1841.0,125.2967,125.4449,125.2967,125.4449,1841.0
2017-05-16 14:40:00,135.38,135.39,135.34,135.34,1511.0,125.4449,125.4542,125.4079,125.4079,1511.0
2017-05-16 14:45:00,135.34,135.35,135.3,135.35,1800.0,125.4079,125.4171,125.3708,125.4171,1800.0
2017-05-16 14:50:00,135.36,135.39,135.34,135.34,1292.0,125.4264,125.4542,125.4079,125.4079,1292.0
2017-05-16 14:55:00,135.35,135.44,135.35,135.44,5056.0,125.4171,125.5005,125.4171,125.5005,5056.0
2017-05-16 15:00:00,135.45,135.51,135.45,135.49,965.0,125.5098,125.5654,125.5098,125.5469,965.0
2017-05-16 15:05:00,135.52,135.65,135.52,135.65,3000.0,125.5747,125.6951,125.5747,125.6951,3000.0
2017-05-16 15:10:00,135.64,135.65,135.58,135.59,3185.0,125.6859,125.6951,125.6303,125.6395,3185.0
2017-05-16 15:15:00,135.62,135.66,135.6,135.63,3035.0,125.6673,125.7044,125.6488,125.6766,3035.0
2017-05-16 15:20:00,135.64,135.65,135.62,135.64,1704.0,125.6859,125.6951,125.6673,125.6859,1704.0
2017-05-16 15:25:00,135.63,135.72,135.63,135.67,5808.0,125.6766,125.76,125.6766,125.7137,5808.0
2017-05-16 15:30:00,135.68,135.69,135.66,135.67,6593.0,125.7229,125.7322,125.7044,125.7137,6593.0
2017-05-16 15:35:00,135.66,135.69,135.61,135.62,2875.0,125.7044,125.7322,125.6581,125.6673,2875.0
2017-05-16 15:40:00,135.63,135.7,135.63,135.69,3797.0,125.6766,125.7415,125.6766,125.7322,3797.0
2017-05-16 15:45:00,135.69,135.7,135.59,135.62,6740.0,125.7322,125.7415,125.6395,125.6673,6740.0
2017-05-16 15:50:00,135.62,135.66,135.6,135.62,10036.0,125.6673,125.7044,125.6488,125.6673,10036.0
2017-05-16 15:55:00,135.63,135.7,135.6,135.68,15987.0,125.6766,125.7415,125.6488,125.7229,15987.0
2017-05-17 09:30:00,134.68,134.87,134.63,134.63,3254.0,124.7963,124.9724,124.75,124.75,3254.0
2017-05-17 09:35:00,134.8,135.0,134.77,134.79,4108.0,124.9075,125.0928,124.8797,124.8982,4108.0
2017-05-17 09:40:00,134.83,134.9,134.83,134.9,600.0,124.9353,125.0002,124.9353,125.0002,600.0
2017-05-17 09:45:00,134.9,134.96,134.75,134.88,2939.0,125.0002,125.0558,124.8612,124.9816,2939.0
2017-05-17 09:50:00,134.83,134.84,134.57,134.57,1400.0,124.9353,124.9446,124.6944,124.6944,1400.0
2017-05-17 09:55:00,134.56,134.57,134.46,134.52,900.0,124.6851,124.6944,124.5925,124.6481,900.0
2017-05-17 10:00:00,134.47,134.54,134.25,134.37,1011.0,124.6017,124.6666,124.3979,124.5091,1011.0
2017-05-17 10:05:00,134.35,134.53,134.21,134.53,2301.0,124.4905,124.6573,124.3608,124.6573,2301.0
2017-05-17 10:10:00,134.53,134.54,134.43,134.45,1306.0,124.6573,124.6666,124.5647,124.5832,1306.0
2017-05-17 10:15:00,134.47,134.64,134.47,134.64,1516.0,124.6017,124.7592,124.6017,124.7592,1516.0
2017-05-17 10:20:00,134.65,134.66,134.58,134.6,1400.0,124.7685,124.7778,124.7037,124.7222,1400.0
2017-05-17 10:25:00,134.61,134.66,134.6,134.64,600.0,124.7315,124.7778,124.7222,124.7592,600.0
2017-05-17 10:30:00,134.63,134.71,134.62,134.66,4115.0,124.75,124.8241,124.7407,124.7778,4115.0
2017-05-17 10:35:00,134.6,134.68,134.5,134.62,7859.0,124.7222,124.7963,124.6295,124.7407,7859.0
2017-05-17 10:40:00,134.61,134.78,134.61,134.78,2237.0,124.7315,124.889,124.7315,124.889,2237.0
2017-05-17 10:45:00,134.83,134.87,134.74,134.74,5032.0,124.9353,124.9724,124.8519,124.8519,5032.0
2017-05-17 10:50:00,134.72,134.79,134.56,134.56,7610.0,124.8334,124.8982,124.6851,124.6851,7610.0
2017-05-17 10:55:00,134.56,134.64,134.55,134.64,800.0,124.6851,124.7592,124.6759,124.7592,800.0
2017-05-17 11:00:00,134.69,134.74,134.63,134.63,1304.0,124.8056,124.8519,124.75,124.75,1304.0
2017-05-17 11:05:00,134.64,134.64,134.61,134.61,600.0,124.7592,124.7592,124.7315,124.7315,600.0
2017-05-17 11:10:00,134.6,134.75,134.6,134.75,1100.0,124.7222,124.8612,124.7222,124.8612,1100.0
2017-05-17 11:15:00,134.78,134.95,134.78,134.91,3405.0,124.889,125.0465,124.889,125.0094,3405.0
2017-05-17 11:20:00,134.88,134.96,134.87,134.96,300.0,124.9816,125.0558,124.9724,125.0558,300.0
2017-05-17 11:25:00,134.93,134.97,134.92,134.92,2017.0,125.028,125.065,125.0187,125.0187,2017.0
2017-05-17 11:30:00,134.91,134.91,134.76,134.76,700.0,125.0094,125.0094,124.8704,124.8704,700.0
2017-05-17 11:35:00,134.8,134.92,134.79,134.89,1069.0,124.9075,125.0187,124.8982,124.9909,1069.0
2017-05-17 11:40:00,134.92,135.02,134.9,135.02,4499.0,125.0187,125.1114,125.0002,125.1114,4499.0
2017-05-17 11:45:00,135.0,135.0,134.95,134.98,1201.0,125.0928,125.0928,125.0465,125.0743,1201.0
2017-05-17 11:50:00,135.01,135.09,134.91,134.97,4800.0,125.1021,125.1762,125.0094,125.065,4800.0
2017-05-17 11:55:00,134.91,135.13,134.91,135.09,1700.0,125.0094,125.2133,125.0094,125.1762,1700.0
2017-05-17 12:00:00,135.03,135.04,134.97,134.97,500.0,125.1206,125.1299,125.065,125.065,500.0
2017-05-17 12:05:00,134.99,135.11,134.99,135.11,1300.0,125.0836,125.1948,125.0836,125.1948,1300.0
2017-05-17 12:10:00,135.11,135.11,135.05,135.09,1526.0,125.1948,125.1948,125.1392,125.1762,1526.0
2017-05-17 12:15:00,135.08,135.08,134.98,134.99,1624.0,125.167,125.167,125.0743,125.0836,1624.0
2017-05-17 12:20:00,134.96,134.96,134.7,134.79,27487.0,125.0558,125.0558,124.8148,124.8982,27487.0
2017-05-17 12:25:00,134.81,134.95,134.79,134.91,4100.0,124.9168,125.0465,124.8982,125.0094,4100.0
2017-05-17 12:30:00,134.85,134.85,134.76,134.8,2929.0,124.9538,124.9538,124.8704,124.9075,2929.0
2017-05-17 12:35:00,134.8,134.89,134.79,134.89,8029.0,124.9075,124.9909,124.8982,124.9909,8029.0
2017-05-17 12:40:00,134.93,134.97,134.8,134.8,3600.0,125.028,125.065,124.9075,124.9075,3600.0
2017-05-17 12:45:00,134.81,134.84,134.81,134.82,4282.0,124.9168,124.9446,124.9168,124.926,4282.0
2017-05-17 12:50:00,134.83,134.86,134.77,134.81,7064.0,124.9353,124.9631,124.8797,124.9168,7064.0
2017-05-17 12:55:00,134.84,134.84,134.81,134.82,5090.0,124.9446,124.9446,124.9168,124.926,5090.0
2017-05-17 13:00:00,134.81,134.83,134.73,134.76,9341.0,124.9168,124.9353,124.8426,124.8704,9341.0
2017-05-17 13:05:00,134.74,134.79,134.7,134.76,1700.0,124.8519,124.8982,124.8148,124.8704,1700.0
2017-05-17 13:10:00,134.76,134.79,134.67,134.79,1200.0,124.8704,124.8982,124.787,124.8982,1200.0
2017-05-17 13:15:00,134.68,134.75,134.68,134.68,1102.0,124.7963,124.8612,124.7963,124.7963,1102.0
2017-05-17 13:20:00,134.73,134.74,134.73,134.73,400.0,124.8426,124.8519,124.8426,124.8426,400.0
2017-05-17 13:25:00,134.66,134.72,134.65,134.71,813.0,124.7778,124.8334,124.7685,124.8241,813.0
2017-05-17 13:30:00,134.67,134.7,134.53,134.67,15815.0,124.787,124.8148,124.6573,124.787,15815.0
2017-05-17 13:35:00,134.68,134.79,134.64,134.64,3020.0,124.7963,124.8982,124.7592,124.7592,3020.0
2017-05-17 13:40:00,134.64,134.68,134.6,134.68,1100.0,124.7592,124.7963,124.7222,124.7963,1100.0
2017-05-17 13:45:00,134.66,134.77,134.59,134.77,900.0,124.7778,124.8797,124.7129,124.8797,900.0
2017-05-17 13:50:00,134.76,134.76,134.71,134.71,1001.0,124.8704,124.8704,124.8241,124.8241,1001.0
2017-05-17 13:55:00,134.71,134.73,134.62,134.7,2388.0,124.8241,124.8426,124.7407,124.8148,2388.0
2017-05-17 14:00:00,134.67,134.67,134.54,134.57,12666.0,124.787,124.787,124.6666,124.6944,12666.0
2017-05-17 14:05:00,134.62,134.65,134.57,134.61,1000.0,124.7407,124.7685,124.6944,124.7315,1000.0
2017-05-17 14:10:00,134.55,134.59,134.5,134.56,2434.0,124.6759,124.7129,124.6295,124.6851,2434.0
2017-05-17 14:15:00,134.55,134.55,134.49,134.54,2917.0,124.6759,124.6759,124.6203,124.6666,2917.0
2017-05-17 14:20:00,134.57,134.61,134.38,134.38,1400.0,124.6944,124.7315,124.5183,124.5183,1400.0
2017-05-17 14:25:00,134.45,134.45,134.38,134.4,2100.0,124.5832,124.5832,124.5183,124.5369,2100.0
2017-05-17 14:30:00,134.42,134.51,134.4,134.46,1892.0,124.5554,124.6388,124.5369,124.5925,1892.0
2017-05-17 14:35:00,134.42,134.5,134.35,134.4,2091.0,124.5554,124.6295,124.4905,124.5369,2091.0
2017-05-17 14:40:00,134.43,134.44,134.26,134.27,2937.0,124.5647,124.5739,124.4071,124.4164,2937.0
2017-05-17 14:45:00,134.28,134.32,134.21,134.29,3994.0,124.4257,124.4627,124.3608,124.4349,3994.0
2017-05-17 14:50:00,134.27,134.37,134.23,134.37,2500.0,124.4164,124.5091,124.3793,124.5091,2500.0
2017-05-17 14:55:00,134.33,134.39,134.31,134.37,1300.0,124.472,124.5276,124.4535,124.5091,1300.0
2017-05-17 15:00:00,134.38,134.44,134.27,134.44,3311.0,124.5183,124.5739,124.4164,124.5739,3311.0
2017-05-17 15:05:00,134.44,134.44,134.33,134.36,2200.0,124.5739,124.5739,124.472,124.4998,2200.0
2017-05-17 15:10:00,134.36,134.38,134.22,134.32,5156.0,124.4998,124.5183,124.3701,124.4627,5156.0
2017-05-17 15:15:00,134.35,134.41,134.35,134.41,5400.0,124.4905,124.5461,124.4905,124.5461,5400.0
2017-05-17 15:20:00,134.4,134.59,134.4,134.59,10900.0,124.5369,124.7129,124.5369,124.7129,10900.0
2017-05-17 15:25:00,134.59,134.65,134.5,134.51,9650.0,124.7129,124.7685,124.6295,124.6388,9650.0
2017-05-17 15:30:00,134.5,134.53,134.48,134.53,8469.0,124.6295,124.6573,124.611,124.6573,8469.0
2017-05-17 15:35:00,134.53,134.65,134.52,134.65,12311.0,124.6573,124.7685,124.6481,124.7685,12311.0
2017-05-17 15:40:00,134.64,134.65,134.43,134.43,6562.0,124.7592,124.7685,124.5647,124.5647,6562.0
2017-05-17 15:45:00,134.39,134.48,134.31,134.36,14006.0,124.5276,124.611,124.4535,124.4998,14006.0
2017-05-17 15:50:00,134.36,134.36,134.24,134.26,12166.0,124.4998,124.4998,124.3886,124.4071,12166.0
2017-05-17 15:55:00,134.25,134.34,134.23,134.25,45664.0,124.3979,124.4813,124.3793,124.3979,45664.0
2017-05-18 09:30:00,134.36,134.4,133.49,133.58,4926.0,124.4998,124.5369,123.6936,123.777,4926.0
2017-05-18 09:35:00,133.71,134.16,133.71,134.16,600.0,123.8975,124.3145,123.8975,124.3145,600.0
2017-05-18 09:40:00,134.07,134.15,133.97,133.97,2800.0,124.2311,124.3052,124.1384,124.1384,2800.0
2017-05-18 09:45:00,133.99,134.03,133.95,134.02,700.0,124.157,124.194,124.1199,124.1847,700.0
2017-05-18 09:50:00,134.11,134.15,133.96,134.15,700.0,124.2681,124.3052,124.1292,124.3052,700.0
2017-05-18 09:55:00,134.03,134.31,134.03,134.31,1016.0,124.194,124.4535,124.194,124.4535,1016.0
2017-05-18 10:00:00,134.25,134.85,134.25,134.69,2259.0,124.3979,124.9538,124.3979,124.8056,2259.0
2017-05-18 10:05:00,134.78,135.13,134.78,135.1,6900.0,124.889,125.2133,124.889,125.1855,6900.0
2017-05-18 10:10:00,135.14,135.24,135.05,135.05,3325.0,125.2226,125.3152,125.1392,125.1392,3325.0
2017-05-18 10:15:00,134.93,134.96,134.87,134.94,2614.0,125.028,125.0558,124.9724,125.0372,2614.0
2017-05-18 10:20:00,134.94,134.94,134.82,134.91,4000.0,125.0372,125.0372,124.926,125.0094,4000.0
2017-05-18 10:25:00,134.9,135.26,134.79,135.26,10765.0,125.0002,125.3337,124.8982,125.3337,10765.0
2017-05-18 10:30:00,135.25,135.41,135.16,135.37,5671.0,125.3245,125.4727,125.2411,125.4357,5671.0
2017-05-18 10:35:00,135.41,135.51,135.37,135.41,6700.0,125.4727,125.5654,125.4357,125.4727,6700.0
2017-05-18 10:40:00,135.39,135.43,135.25,135.25,4000.0,125.4542,125.4913,125.3245,125.3245,4000.0
2017-05-18 10:45:00,135.25,135.29,135.24,135.25,3375.0,125.3245,125.3615,125.3152,125.3245,3375.0
2017-05-18 10:50:00,135.27,135.36,135.26,135.32,4576.0,125.343,125.4264,125.3337,125.3893,4576.0
2017-05-18 10:55:00,135.33,135.61,135.32,135.54,4960.0,125.3986,125.6581,125.3893,125.5932,4960.0
2017-05-18 11:00:00,135.6,135.86,135.6,135.81,3973.0,125.6488,125.8897,125.6488,125.8434,3973.0
2017-05-18 11:05:00,135.86,135.89,135.68,135.83,6279.0,125.8897,125.9175,125.7229,125.8619,6279.0
2017-05-18 11:10:00,135.86,135.87,135.85,135.85,1000.0,125.8897,125.899,125.8805,125.8805,1000.0
2017-05-18 11:15:00,135.86,136.0,135.78,135.78,7542.0,125.8897,126.0194,125.8156,125.8156,7542.0
2017-05-18 11:20:00,135.78,135.97,135.78,135.94,3158.0,125.8156,125.9916,125.8156,125.9638,3158.0
2017-05-18 11:25:00,135.98,136.12,135.98,136.0,3900.0,126.0009,126.1306,126.0009,126.0194,3900.0
2017-05-18 11:30:00,136.01,136.2,136.01,136.2,2908.0,126.0287,126.2048,126.0287,126.2048,2908.0
2017-05-18 11:35:00,136.2,136.25,136.04,136.04,5113.0,126.2048,126.2511,126.0565,126.0565,5113.0
2017-05-18 11:40:00,136.07,136.07,135.97,136.0,3400.0,126.0843,126.0843,125.9916,126.0194,3400.0
2017-05-18 11:45:00,136.04,136.09,136.03,136.08,1574.0,126.0565,126.1028,126.0472,126.0936,1574.0
2017-05-18 11:50:00,136.08,136.17,136.0,136.0,4836.0,126.0936,126.177,126.0194,126.0194,4836.0
2017-05-18 11:55:00,135.96,135.97,135.87,135.88,4012.0,125.9824,125.9916,125.899,125.9083,4012.0
2017-05-18 12:00:00,135.86,135.88,135.61,135.63,3575.0,125.8897,125.9083,125.6581,125.6766,3575.0
2017-05-18 12:05:00,135.59,135.63,135.58,135.59,3151.0,125.6395,125.6766,125.6303,125.6395,3151.0
2017-05-18 12:10:00,135.63,135.68,135.52,135.52,3800.0,125.6766,125.7229,125.5747,125.5747,3800.0
2017-05-18 12:15:00,135.49,135.55,135.43,135.43,3450.0,125.5469,125.6025,125.4913,125.4913,3450.0
2017-05-18 12:20:00,135.48,135.57,135.45,135.57,2700.0,125.5376,125.621,125.5098,125.621,2700.0
2017-05-18 12:25:00,135.58,135.7,135.55,135.68,1700.0,125.6303,125.7415,125.6025,125.7229,1700.0
2017-05-18 12:30:00,135.7,135.73,135.57,135.68,6347.0,125.7415,125.7693,125.621,125.7229,6347.0
2017-05-18 12:35:00,135.62,135.62,135.56,135.56,500.0,125.6673,125.6673,125.6117,125.6117,500.0
2017-05-18 12:40:00,135.56,135.58,135.51,135.55,800.0,125.6117,125.6303,125.5654,125.6025,800.0
2017-05-18 12:45:00,135.59,135.68,135.55,135.64,3300.0,125.6395,125.7229,125.6025,125.6859,3300.0
2017-05-18 12:50:00,135.66,135.67,135.51,135.51,2122.0,125.7044,125.7137,125.5654,125.5654,2122.0
2017-05-18 12:55:00,135.51,135.56,135.5,135.53,1800.0,125.5654,125.6117,125.5561,125.5839,1800.0
2017-05-18 13:00:00,135.53,135.64,135.46,135.47,2591.0,125.5839,125.6859,125.5191,125.5283,2591.0
2017-05-18 13:05:00,135.51,135.51,135.33,135.33,2000.0,125.5654,125.5654,125.3986,125.3986,2000.0
2017-05-18 13:10:00,135.35,135.35,135.34,135.34,300.0,125.4171,125.4171,125.4079,125.4079,300.0
2017-05-18 13:15:00,135.38,135.45,135.34,135.39,1400.0,125.4449,125.5098,125.4079,125.4542,1400.0
2017-05-18 13:20:00,135.39,135.43,135.34,135.34,2009.0,125.4542,125.4913,125.4079,125.4079,2009.0
2017-05-18 13:25:00,135.31,135.35,135.23,135.23,2974.0,125.3801,125.4171,125.306,125.306,2974.0
2017-05-18 13:30:00,135.18,135.18,135.15,135.16,1300.0,125.2596,125.2596,125.2318,125.2411,1300.0
2017-05-18 13:35:00,135.16,135.3,135.11,135.21,8841.0,125.2411,125.3708,125.1948,125.2874,8841.0
2017-05-18 13:40:00,135.27,135.28,135.15,135.15,6431.0,125.343,125.3523,125.2318,125.2318,6431.0
2017-05-18 13:45:00,135.18,135.2,134.99,134.99,2415.0,125.2596,125.2782,125.0836,125.0836,2415.0
2017-05-18 13:50:00,135.0,135.33,135.0,135.23,6100.0,125.0928,125.3986,125.0928,125.306,6100.0
2017-05-18 13:55:00,135.3,135.33,135.26,135.33,2700.0,125.3708,125.3986,125.3337,125.3986,2700.0
2017-05-18 14:00:00,135.33,135.74,135.33,135.74,4761.0,125.3986,125.7785,125.3986,125.7785,4761.0
2017-05-18 14:05:00,135.74,135.76,135.57,135.76,2050.0,125.7785,125.7971,125.621,125.7971,2050.0
2017-05-18 14:10:00,135.76,135.78,135.62,135.71,2530.0,125.7971,125.8156,125.6673,125.7507,2530.0
2017-05-18 14:15:00,135.74,135.74,135.64,135.73,3355.0,125.7785,125.7785,125.6859,125.7693,3355.0
2017-05-18 14:20:00,135.75,135.84,135.69,135.69,3001.0,125.7878,125.8712,125.7322,125.7322,3001.0
2017-05-18 14:25:00,135.7,135.79,135.7,135.75,1700.0,125.7415,125.8249,125.7415,125.7878,1700.0
2017-05-18 14:30:00,135.78,135.9,135.74,135.75,4571.0,125.8156,125.9268,125.7785,125.7878,4571.0
2017-05-18 14:35:00,135.72,135.76,135.69,135.73,1100.0,125.76,125.7971,125.7322,125.7693,1100.0
2017-05-18 14:40:00,135.7,135.73,135.61,135.62,5820.0,125.7415,125.7693,125.6581,125.6673,5820.0
2017-05-18 14:45:00,135.59,135.61,135.49,135.61,3097.0,125.6395,125.6581,125.5469,125.6581,3097.0
2017-05-18 14:50:00,135.59,135.62,135.48,135.5,1650.0,125.6395,125.6673,125.5376,125.5561,1650.0
2017-05-18 14:55:00,135.5,135.55,135.44,135.49,2619.0,125.5561,125.6025,125.5005,125.5469,2619.0
2017-05-18 15:00:00,135.49,135.52,135.48,135.5,1494.0,125.5469,125.5747,125.5376,125.5561,1494.0
2017-05-18 15:05:00,135.52,135.52,135.39,135.46,8530.0,125.5747,125.5747,125.4542,125.5191,8530.0
2017-05-18 15:10:00,135.49,135.55,135.4,135.4,3755.0,125.5469,125.6025,125.4635,125.4635,3755.0
2017-05-18 15:15:00,135.41,135.41,135.32,135.37,2487.0,125.4727,125.4727,125.3893,125.4357,2487.0
2017-05-18 15:20:00,135.39,135.39,135.24,135.32,7752.0,125.4542,125.4542,125.3152,125.3893,7752.0
2017-05-18 15:25:00,135.27,135.27,135.1,135.17,8711.0,125.343,125.343,125.1855,125.2504,8711.0
2017-05-18 15:30:00,135.18,135.2,135.13,135.14,19817.0,125.2596,125.2782,125.2133,125.2226,19817.0
2017-05-18 15:35:00,135.14,135.23,135.13,135.23,5232.0,125.2226,125.306,125.2133,125.306,5232.0
2017-05-18 15:40:00,135.2,135.24,135.08,135.12,10216.0,125.2782,125.3152,125.167,125.204,10216.0
2017-05-18 15:45:00,135.13,135.42,135.12,135.38,17142.0,125.2133,125.482,125.204,125.4449,17142.0
2017-05-18 15:50:00,135.39,135.43,135.37,135.38,15168.0,125.4542,125.4913,125.4357,125.4449,15168.0
2017-05-18 15:55:00,135.39,135.39,135.19,135.25,45306.0,125.4542,125.4542,125.2689,125.3245,45306.0
2017-05-19 09:30:00,135.52,135.52,135.52,135.52,42554.0,125.5747,125.5747,125.5747,125.5747,42554.0
2017-05-19 09:35:00,135.39,135.63,135.38,135.63,1125.0,125.4542,125.6766,125.4449,125.6766,1125.0
2017-05-19 09:40:00,135.65,135.75,135.6,135.6,3163.0,125.6951,125.7878,125.6488,125.6488,3163.0
2017-05-19 09:45:00,135.66,135.91,135.65,135.91,3700.0,125.7044,125.936,125.6951,125.936,3700.0
2017-05-19 09:50:00,135.91,136.09,135.91,136.01,3930.0,125.936,126.1028,125.936,126.0287,3930.0
2017-05-19 09:55:00,135.99,136.14,135.98,136.14,1970.0,126.0102,126.1492,126.0009,126.1492,1970.0
2017-05-19 10:00:00,136.16,136.17,135.96,136.07,4569.0,126.1677,126.177,125.9824,126.0843,4569.0
2017-05-19 10:05:00,136.05,136.1,136.05,136.09,1300.0,126.0658,126.1121,126.0658,126.1028,1300.0
2017-05-19 10:10:00,136.22,136.23,136.11,136.23,1803.0,126.2233,126.2326,126.1214,126.2326,1803.0
2017-05-19 10:15:00,136.27,136.39,136.26,136.36,4300.0,126.2696,126.3808,126.2604,126.353,4300.0
2017-05-19 10:20:00,136.35,136.47,136.3,136.47,1900.0,126.3438,126.455,126.2974,126.455,1900.0
2017-05-19 10:25:00,136.46,136.82,136.46,136.77,1500.0,126.4457,126.7793,126.4457,126.7329,1500.0
2017-05-19 10:30:00,136.76,136.76,136.59,136.59,2545.0,126.7237,126.7237,126.5661,126.5661,2545.0
2017-05-19 10:35:00,136.64,136.67,136.64,136.67,1100.0,126.6125,126.6403,126.6125,126.6403,1100.0
2017-05-19 10:40:00,136.67,136.72,136.58,136.59,1810.0,126.6403,126.6866,126.5569,126.5661,1810.0
2017-05-19 10:45:00,136.55,136.65,136.54,136.65,1400.0,126.5291,126.6217,126.5198,126.6217,1400.0
2017-05-19 10:50:00,136.65,136.74,136.65,136.72,800.0,126.6217,126.7051,126.6217,126.6866,800.0
2017-05-19 10:55:00,136.73,136.74,136.66,136.68,1713.0,126.6959,126.7051,126.631,126.6495,1713.0
2017-05-19 11:00:00,136.69,136.7,136.5,136.63,7137.0,126.6588,126.6681,126.4828,126.6032,7137.0
2017-05-19 11:05:00,136.59,136.68,136.58,136.68,946.0,126.5661,126.6495,126.5569,126.6495,946.0
2017-05-19 11:10:00,136.74,136.84,136.67,136.79,4047.0,126.7051,126.7978,126.6403,126.7515,4047.0
2017-05-19 11:15:00,136.75,136.86,136.75,136.86,1300.0,126.7144,126.8163,126.7144,126.8163,1300.0
2017-05-19 11:20:00,136.9,136.95,136.8,136.82,4500.0,126.8534,126.8997,126.7607,126.7793,4500.0
2017-05-19 11:25:00,136.79,136.87,136.74,136.87,5033.0,126.7515,126.8256,126.7051,126.8256,5033.0
2017-05-19 11:30:00,136.91,136.97,136.79,136.97,6203.0,126.8627,126.9183,126.7515,126.9183,6203.0
2017-05-19 11:35:00,136.9,137.0,136.82,136.9,4509.0,126.8534,126.9461,126.7793,126.8534,4509.0
2017-05-19 11:40:00,136.95,137.01,136.93,137.01,1303.0,126.8997,126.9553,126.8812,126.9553,1303.0
2017-05-19 11:45:00,137.01,137.01,136.82,136.86,2387.0,126.9553,126.9553,126.7793,126.8163,2387.0
2017-05-19 11:50:00,136.9,136.94,136.86,136.91,1386.0,126.8534,126.8905,126.8163,126.8627,1386.0
2017-05-19 11:55:00,136.91,136.91,136.77,136.83,1501.0,126.8627,126.8627,126.7329,126.7885,1501.0
2017-05-19 12:00:00,136.91,136.97,136.9,136.94,1658.0,126.8627,126.9183,126.8534,126.8905,1658.0
2017-05-19 12:05:00,136.99,137.01,136.99,137.01,600.0,126.9368,126.9553,126.9368,126.9553,600.0
2017-05-19 12:10:00,137.03,137.03,136.99,136.99,925.0,126.9739,126.9739,126.9368,126.9368,925.0
2017-05-19 12:15:00,136.94,136.94,136.84,136.84,500.0,126.8905,126.8905,126.7978,126.7978,500.0
2017-05-19 12:20:00,136.86,136.95,136.86,136.95,1990.0,126.8163,126.8997,126.8163,126.8997,1990.0
2017-05-19 12:25:00,136.92,137.0,136.9,136.9,2269.0,126.8719,126.9461,126.8534,126.8534,2269.0
2017-05-19 12:30:00,136.89,136.91,136.79,136.91,2080.0,126.8441,126.8627,126.7515,126.8627,2080.0
2017-05-19 12:35:00,136.93,137.0,136.92,136.94,3600.0,126.8812,126.9461,126.8719,126.8905,3600.0
2017-05-19 12:40:00,136.95,137.0,136.91,137.0,5084.0,126.8997,126.9461,126.8627,126.9461,5084.0
2017-05-19 12:45:00,137.0,137.16,137.0,137.16,1964.0,126.9461,127.0943,126.9461,127.0943,1964.0
2017-05-19 12:50:00,137.16,137.18,137.16,137.18,500.0,127.0943,127.1128,127.0943,127.1128,500.0
2017-05-19 12:55:00,137.29,137.29,137.11,137.12,4780.0,127.2148,127.2148,127.048,127.0573,4780.0
2017-05-19 13:00:00,137.15,137.18,137.12,137.12,1500.0,127.085,127.1128,127.0573,127.0573,1500.0
2017-05-19 13:05:00,137.15,137.18,137.15,137.18,400.0,127.085,127.1128,127.085,127.1128,400.0
2017-05-19 13:10:00,137.21,137.26,137.18,137.26,4682.0,127.1406,127.187,127.1128,127.187,4682.0
2017-05-19 13:15:00,137.3,137.35,137.23,137.35,3426.0,127.224,127.2704,127.1592,127.2704,3426.0
2017-05-19 13:20:00,137.38,137.44,137.38,137.42,2400.0,127.2982,127.3538,127.2982,127.3352,2400.0
2017-05-19 13:25:00,137.38,137.44,137.34,137.34,1100.0,127.2982,127.3538,127.2611,127.2611,1100.0
2017-05-19 13:30:00,137.33,137.33,137.12,137.13,4505.0,127.2518,127.2518,127.0573,127.0665,4505.0
2017-05-19 13:35:00,137.15,137.17,137.1,137.1,1900.0,127.085,127.1036,127.0387,127.0387,1900.0
2017-05-19 13:40:00,137.08,137.15,137.05,137.15,1900.0,127.0202,127.085,126.9924,127.085,1900.0
2017-05-19 13:45:00,137.25,137.25,137.19,137.2,1300.0,127.1777,127.1777,127.1221,127.1314,1300.0
2017-05-19 13:50:00,137.2,137.24,137.17,137.22,1100.0,127.1314,127.1684,127.1036,127.1499,1100.0
2017-05-19 13:55:00,137.22,137.22,137.1,137.1,2000.0,127.1499,127.1499,127.0387,127.0387,2000.0
2017-05-19 14:00:00,137.12,137.23,137.12,137.22,4819.0,127.0573,127.1592,127.0573,127.1499,4819.0
2017-05-19 14:05:00,137.19,137.21,136.94,136.98,16014.0,127.1221,127.1406,126.8905,126.9275,16014.0
2017-05-19 14:10:00,136.95,136.95,136.84,136.84,2722.0,126.8997,126.8997,126.7978,126.7978,2722.0
2017-05-19 14:15:00,136.87,136.94,136.84,136.94,3866.0,126.8256,126.8905,126.7978,126.8905,3866.0
2017-05-19 14:20:00,136.94,136.94,136.78,136.78,2800.0,126.8905,126.8905,126.7422,126.7422,2800.0
2017-05-19 14:25:00,136.77,136.85,136.74,136.82,4354.0,126.7329,126.8071,126.7051,126.7793,4354.0
2017-05-19 14:30:00,136.83,136.86,136.77,136.79,10092.0,126.7885,126.8163,126.7329,126.7515,10092.0
2017-05-19 14:35:00,136.78,136.86,136.75,136.86,3228.0,126.7422,126.8163,126.7144,126.8163,3228.0
2017-05-19 14:40:00,136.85,136.94,136.83,136.94,4600.0,126.8071,126.8905,126.7885,126.8905,4600.0
2017-05-19 14:45:00,136.92,136.92,136.84,136.84,4899.0,126.8719,126.8719,126.7978,126.7978,4899.0
2017-05-19 14:50:00,136.87,136.92,136.85,136.85,4612.0,126.8256,126.8719,126.8071,126.8071,4612.0
2017-05-19 14:55:00,136.84,136.87,136.78,136.83,36587.0,126.7978,126.8256,126.7422,126.7885,36587.0
2017-05-19 15:00:00,136.83,136.85,136.79,136.85,1031.0,126.7885,126.8071,126.7515,126.8071,1031.0
2017-05-19 15:05:00,136.87,136.9,136.58,136.58,6700.0,126.8256,126.8534,126.5569,126.5569,6700.0
2017-05-19 15:10:00,136.58,136.59,136.45,136.5,54658.0,126.5569,126.5661,126.4364,126.4828,54658.0
2017-05-19 15:15:00,136.48,136.53,136.37,136.37,7900.0,126.4642,126.5105,126.3623,126.3623,7900.0
2017-05-19 15:20:00,136.35,136.35,136.26,136.29,7780.0,126.3438,126.3438,126.2604,126.2882,7780.0
2017-05-19 15:25:00,136.28,136.45,136.27,136.28,7724.0,126.2789,126.4364,126.2696,126.2789,7724.0
2017-05-19 15:30:00,136.27,136.37,136.27,136.32,54959.0,126.2696,126.3623,126.2696,126.316,54959.0
2017-05-19 15:35:00,136.3,136.36,136.26,136.32,8917.0,126.2974,126.353,126.2604,126.316,8917.0
2017-05-19 15:40:00,136.33,136.34,136.26,136.27,8458.0,126.3252,126.3345,126.2604,126.2696,8458.0
2017-05-19 15:45:00,136.27,136.33,136.25,136.3,59103.0,126.2696,126.3252,126.2511,126.2974,59103.0
2017-05-19 15:50:00,136.33,136.39,136.33,136.37,44840.0,126.3252,126.3808,126.3252,126.3623,44840.0
2017-05-19 15:55:00,136.37,136.39,136.3,136.33,20138.0,126.3623,126.3808,126.2974,126.3252,20138.0
2017-05-22 09:30:00,137.19,137.19,137.19,137.19,6243.0,127.1221,127.1221,127.1221,127.1221,6243.0
2017-05-22 09:35:00,136.29,136.77,136.29,136.77,3100.0,126.2882,126.7329,126.2882,126.7329,3100.0
2017-05-22 09:40:00,136.62,136.78,136.62,136.78,7036.0,126.5939,126.7422,126.5939,126.7422,7036.0
2017-05-22 09:45:00,136.81,136.95,136.72,136.95,6950.0,126.77,126.8997,126.6866,126.8997,6950.0
2017-05-22 09:50:00,136.91,136.95,136.82,136.83,1500.0,126.8627,126.8997,126.7793,126.7885,1500.0
2017-05-22 09:55:00,136.83,136.89,136.81,136.81,2715.0,126.7885,126.8441,126.77,126.77,2715.0
2017-05-22 10:00:00,136.85,136.87,136.81,136.84,1500.0,126.8071,126.8256,126.77,126.7978,1500.0
2017-05-22 10:05:00,136.8,136.93,136.8,136.88,3400.0,126.7607,126.8812,126.7607,126.8349,3400.0
2017-05-22 10:10:00,136.9,136.96,136.74,136.84,1700.0,126.8534,126.909,126.7051,126.7978,1700.0
2017-05-22 10:15:00,136.79,136.94,136.79,136.83,1200.0,126.7515,126.8905,126.7515,126.7885,1200.0
2017-05-22 10:20:00,136.78,136.81,136.62,136.64,5983.0,126.7422,126.77,126.5939,126.6125,5983.0
2017-05-22 10:25:00,136.59,136.71,136.58,136.68,1910.0,126.5661,126.6773,126.5569,126.6495,1910.0
2017-05-22 10:30:00,136.74,136.74,136.53,136.57,2320.0,126.7051,126.7051,126.5105,126.5476,2320.0
2017-05-22 10:35:00,136.53,136.6,136.53,136.6,1650.0,126.5105,126.5754,126.5105,126.5754,1650.0
2017-05-22 10:40:00,136.59,136.67,136.57,136.65,2100.0,126.5661,126.6403,126.5476,126.6217,2100.0
2017-05-22 10:45:00,136.68,136.76,136.67,136.68,2660.0,126.6495,126.7237,126.6403,126.6495,2660.0
2017-05-22 10:50:00,136.66,136.66,136.62,136.66,6340.0,126.631,126.631,126.5939,126.631,6340.0
2017-05-22 10:55:00,136.64,136.74,136.63,136.74,3436.0,126.6125,126.7051,126.6032,126.7051,3436.0
2017-05-22 11:00:00,136.71,136.84,136.71,136.84,600.0,126.6773,126.7978,126.6773,126.7978,600.0
2017-05-22 11:05:00,136.85,136.93,136.84,136.93,1811.0,126.8071,126.8812,126.7978,126.8812,1811.0
2017-05-22 11:10:00,136.95,136.95,136.89,136.93,400.0,126.8997,126.8997,126.8441,126.8812,400.0
2017-05-22 11:15:00,136.88,136.89,136.85,136.85,1087.0,126.8349,126.8441,126.8071,126.8071,1087.0
2017-05-22 11:20:00,136.84,136.84,136.74,136.83,2505.0,126.7978,126.7978,126.7051,126.7885,2505.0
2017-05-22 11:25:00,136.86,136.86,136.69,136.72,1861.0,126.8163,126.8163,126.6588,126.6866,1861.0
2017-05-22 11:30:00,136.71,136.71,136.67,136.68,2017.0,126.6773,126.6773,126.6403,126.6495,2017.0
2017-05-22 11:35:00,136.68,136.78,136.66,136.68,3800.0,126.6495,126.7422,126.631,126.6495,3800.0
2017-05-22 11:40:00,136.63,136.78,136.63,136.78,2100.0,126.6032,126.7422,126.6032,126.7422,2100.0
2017-05-22 11:45:00,136.77,136.84,136.77,136.77,1000.0,126.7329,126.7978,126.7329,126.7329,1000.0
2017-05-22 11:50:00,136.82,137.1,136.82,137.1,8600.0,126.7793,127.0387,126.7793,127.0387,8600.0
2017-05-22 11:55:00,136.97,137.04,136.94,137.04,2535.0,126.9183,126.9831,126.8905,126.9831,2535.0
2017-05-22 12:00:00,136.97,137.04,136.95,137.01,53220.0,126.9183,126.9831,126.8997,126.9553,53220.0
2017-05-22 12:05:00,137.0,137.46,137.0,137.42,10696.0,126.9461,127.3723,126.9461,127.3352,10696.0
2017-05-22 12:10:00,137.5,137.73,137.5,137.59,4502.0,127.4094,127.6225,127.4094,127.4928,4502.0
2017-05-22 12:15:00,137.59,137.76,137.59,137.71,2025.0,127.4928,127.6503,127.4928,127.604,2025.0
2017-05-22 12:20:00,137.66,137.72,137.43,137.43,3600.0,127.5576,127.6132,127.3445,127.3445,3600.0
2017-05-22 12:25:00,137.4,137.4,137.1,137.15,13398.0,127.3167,127.3167,127.0387,127.085,13398.0
2017-05-22 12:30:00,137.14,137.19,137.11,137.18,1649.0,127.0758,127.1221,127.048,127.1128,1649.0
2017-05-22 12:35:00,137.13,137.19,137.12,137.19,3900.0,127.0665,127.1221,127.0573,127.1221,3900.0
2017-05-22 12:40:00,137.18,137.42,137.16,137.42,5500.0,127.1128,127.3352,127.0943,127.3352,5500.0
2017-05-22 12:45:00,137.42,137.47,137.39,137.47,1419.0,127.3352,127.3816,127.3074,127.3816,1419.0
2017-05-22 12:50:00,137.47,137.48,137.39,137.46,2656.0,127.3816,127.3908,127.3074,127.3723,2656.0
2017-05-22 12:55:00,137.46,137.46,137.39,137.39,600.0,127.3723,127.3723,127.3074,127.3074,600.0
2017-05-22 13:00:00,137.36,137.38,137.31,137.31,500.0,127.2796,127.2982,127.2333,127.2333,500.0
2017-05-22 13:05:00,137.34,137.38,137.31,137.31,3063.0,127.2611,127.2982,127.2333,127.2333,3063.0
2017-05-22 13:10:00,137.31,137.31,137.31,137.31,0.0,127.2333,127.2333,127.2333,127.2333,0.0
2017-05-22 13:15:00,137.25,137.29,137.25,137.27,300.0,127.1777,127.2148,127.1777,127.1962,300.0
2017-05-22 13:20:00,137.26,137.27,137.23,137.23,2500.0,127.187,127.1962,127.1592,127.1592,2500.0
2017-05-22 13:25:00,137.21,137.21,137.21,137.21,100.0,127.1406,127.1406,127.1406,127.1406,100.0
2017-05-22 13:30:00,137.26,137.26,137.15,137.15,2563.0,127.187,127.187,127.085,127.085,2563.0
2017-05-22 13:35:00,137.19,137.28,137.13,137.25,15637.0,127.1221,127.2055,127.0665,127.1777,15637.0
2017-05-22 13:40:00,137.25,137.29,137.25,137.29,1479.0,127.1777,127.2148,127.1777,127.2148,1479.0
2017-05-22 13:45:00,137.26,137.27,137.19,137.27,3200.0,127.187,127.1962,127.1221,127.1962,3200.0
2017-05-22 13:50:00,137.27,137.29,137.27,137.29,400.0,127.1962,127.2148,127.1962,127.2148,400.0
2017-05-22 13:55:00,137.3,137.34,137.26,137.26,2400.0,127.224,127.2611,127.187,127.187,2400.0
2017-05-22 14:00:00,137.23,137.28,137.22,137.24,2300.0,127.1592,127.2055,127.1499,127.1684,2300.0
2017-05-22 14:05:00,137.26,137.28,137.21,137.21,3009.0,127.187,127.2055,127.1406,127.1406,3009.0
2017-05-22 14:10:00,137.21,137.24,137.16,137.2,4100.0,127.1406,127.1684,127.0943,127.1314,4100.0
2017-05-22 14:15:00,137.19,137.24,137.17,137.17,1717.0,127.1221,127.1684,127.1036,127.1036,1717.0
2017-05-22 14:20:00,137.18,137.19,137.12,137.16,5928.0,127.1128,127.1221,127.0573,127.0943,5928.0
2017-05-22 14:25:00,137.16,137.18,137.13,137.13,5378.0,127.0943,127.1128,127.0665,127.0665,5378.0
2017-05-22 14:30:00,137.17,137.23,137.13,137.22,20411.0,127.1036,127.1592,127.0665,127.1499,20411.0
2017-05-22 14:35:00,137.24,137.28,137.21,137.28,1559.0,127.1684,127.2055,127.1406,127.2055,1559.0
2017-05-22 14:40:00,137.27,137.32,137.22,137.22,3856.0,127.1962,127.2426,127.1499,127.1499,3856.0
2017-05-22 14:45:00,137.23,137.25,137.22,137.25,1066.0,127.1592,127.1777,127.1499,127.1777,1066.0
2017-05-22 14:50:00,137.25,137.26,137.2,137.25,3853.0,127.1777,127.187,127.1314,127.1777,3853.0
2017-05-22 14:55:00,137.26,137.26,137.12,137.15,4500.0,127.187,127.187,127.0573,127.085,4500.0
2017-05-22 15:00:00,137.13,137.22,137.13,137.17,12745.0,127.0665,127.1499,127.0665,127.1036,12745.0
2017-05-22 15:05:00,137.19,137.19,137.12,137.16,9763.0,127.1221,127.1221,127.0573,127.0943,9763.0
2017-05-22 15:10:00,137.15,137.27,137.15,137.21,7901.0,127.085,127.1962,127.085,127.1406,7901.0
2017-05-22 15:15:00,137.21,137.23,137.19,137.19,4500.0,127.1406,127.1592,127.1221,127.1221,4500.0
2017-05-22 15:20:00,137.21,137.26,137.15,137.26,8682.0,127.1406,127.187,127.085,127.187,8682.0
2017-05-22 15:25:00,137.26,137.26,137.18,137.22,5171.0,127.187,127.187,127.1128,127.1499,5171.0
2017-05-22 15:30:00,137.22,137.24,137.19,137.24,5801.0,127.1499,127.1684,127.1221,127.1684,5801.0
2017-05-22 15:35:00,137.24,137.38,137.24,137.38,8400.0,127.1684,127.2982,127.1684,127.2982,8400.0
2017-05-22 15:40:00,137.36,137.4,137.34,137.39,7431.0,127.2796,127.3167,127.2611,127.3074,7431.0
2017-05-22 15:45:00,137.38,137.39,137.33,137.35,10727.0,127.2982,127.3074,127.2518,127.2704,10727.0
2017-05-22 15:50:00,137.36,137.39,137.35,137.38,9334.0,127.2796,127.3074,127.2704,127.2982,9334.0
2017-05-22 15:55:00,137.39,137.43,137.22,137.29,31534.0,127.3074,127.3445,127.1499,127.2148,31534.0
2017-05-23 09:30:00,136.93,136.93,136.93,136.93,3145.0,127.243,127.243,127.243,127.243,3145.0
2017-05-23 09:35:00,136.76,136.77,136.37,136.38,3101.0,127.085,127.0943,126.7226,126.7319,3101.0
2017-05-23 09:40:00,136.46,136.64,136.37,136.37,2700.0,126.8063,126.9735,126.7226,126.7226,2700.0
2017-05-23 09:45:00,136.38,136.38,136.29,136.32,3121.0,126.7319,126.7319,126.6483,126.6762,3121.0
2017-05-23 09:50:00,136.31,136.32,136.25,136.28,1200.0,126.6669,126.6762,126.6111,126.639,1200.0
2017-05-23 09:55:00,136.28,136.32,136.28,136.29,1900.0,126.639,126.6762,126.639,126.6483,1900.0
2017-05-23 10:00:00,136.27,136.33,136.22,136.3,5939.0,126.6297,126.6855,126.5833,126.6576,5939.0
2017-05-23 10:05:00,136.3,136.53,136.3,136.5,4606.0,126.6576,126.8713,126.6576,126.8434,4606.0
2017-05-23 10:10:00,136.49,136.54,136.4,136.51,4000.0,126.8342,126.8806,126.7505,126.8527,4000.0
2017-05-23 10:15:00,136.5,136.75,136.49,136.67,4388.0,126.8434,127.0758,126.8342,127.0014,4388.0
2017-05-23 10:20:00,136.69,136.7,136.54,136.61,7800.0,127.02,127.0293,126.8806,126.9457,7800.0
2017-05-23 10:25:00,136.61,136.69,136.54,136.65,4400.0,126.9457,127.02,126.8806,126.9828,4400.0
2017-05-23 10:30:00,136.65,136.66,136.55,136.55,1300.0,126.9828,126.9921,126.8899,126.8899,1300.0
2017-05-23 10:35:00,136.51,136.59,136.51,136.59,600.0,126.8527,126.9271,126.8527,126.9271,600.0
2017-05-23 10:40:00,136.66,136.77,136.66,136.75,1331.0,126.9921,127.0943,126.9921,127.0758,1331.0
2017-05-23 10:45:00,136.75,136.79,136.67,136.79,1200.0,127.0758,127.1129,127.0014,127.1129,1200.0
2017-05-23 10:50:00,136.8,136.88,136.76,136.85,3200.0,127.1222,127.1966,127.085,127.1687,3200.0
2017-05-23 10:55:00,136.86,136.87,136.75,136.87,1430.0,127.178,127.1873,127.0758,127.1873,1430.0
2017-05-23 11:00:00,136.84,136.92,136.83,136.92,600.0,127.1594,127.2337,127.1501,127.2337,600.0
2017-05-23 11:05:00,136.93,136.96,136.93,136.96,600.0,127.243,127.2709,127.243,127.2709,600.0
2017-05-23 11:10:00,136.97,136.97,136.91,136.96,945.0,127.2802,127.2802,127.2244,127.2709,945.0
2017-05-23 11:15:00,136.97,137.0,136.93,136.99,1900.0,127.2802,127.3081,127.243,127.2988,1900.0
2017-05-23 11:20:00,136.99,137.06,136.98,137.05,1384.0,127.2988,127.3638,127.2895,127.3545,1384.0
2017-05-23 11:25:00,137.06,137.17,137.06,137.14,2200.0,127.3638,127.466,127.3638,127.4382,2200.0
2017-05-23 11:30:00,137.09,137.13,137.02,137.02,3900.0,127.3917,127.4289,127.3267,127.3267,3900.0
2017-05-23 11:35:00,137.1,137.13,137.09,137.12,700.0,127.401,127.4289,127.3917,127.4196,700.0
2017-05-23 11:40:00,137.11,137.11,136.97,137.0,4508.0,127.4103,127.4103,127.2802,127.3081,4508.0
2017-05-23 11:45:00,136.99,137.05,136.98,137.05,1000.0,127.2988,127.3545,127.2895,127.3545,1000.0
2017-05-23 11:50:00,137.05,137.05,136.94,137.02,1927.0,127.3545,127.3545,127.2523,127.3267,1927.0
2017-05-23 11:55:00,137.02,137.02,136.94,136.97,700.0,127.3267,127.3267,127.2523,127.2802,700.0
2017-05-23 12:00:00,136.98,136.98,136.91,136.95,700.0,127.2895,127.2895,127.2244,127.2616,700.0
2017-05-23 12:05:00,136.93,137.08,136.93,137.08,900.0,127.243,127.3824,127.243,127.3824,900.0
2017-05-23 12:10:00,137.06,137.06,136.95,136.97,1300.0,127.3638,127.3638,127.2616,127.2802,1300.0
2017-05-23 12:15:00,136.97,137.0,136.94,136.99,1000.0,127.2802,127.3081,127.2523,127.2988,1000.0
2017-05-23 12:20:00,136.95,136.98,136.92,136.94,2569.0,127.2616,127.2895,127.2337,127.2523,2569.0
2017-05-23 12:25:00,136.99,136.99,136.85,136.85,1400.0,127.2988,127.2988,127.1687,127.1687,1400.0
2017-05-23 12:30:00,136.83,136.84,136.8,136.8,400.0,127.1501,127.1594,127.1222,127.1222,400.0
2017-05-23 12:35:00,136.78,136.82,136.7,136.71,2400.0,127.1036,127.1408,127.0293,127.0386,2400.0
2017-05-23 12:40:00,136.72,136.72,136.62,136.71,2551.0,127.0479,127.0479,126.955,127.0386,2551.0
2017-05-23 12:45:00,136.73,136.73,136.62,136.69,2787.0,127.0572,127.0572,126.955,127.02,2787.0
2017-05-23 12:50:00,136.62,136.64,136.59,136.62,900.0,126.955,126.9735,126.9271,126.955,900.0
2017-05-23 12:55:00,136.67,136.76,136.62,136.76,10600.0,127.0014,127.085,126.955,127.085,10600.0
2017-05-23 13:00:00,136.74,136.76,136.74,136.76,400.0,127.0665,127.085,127.0665,127.085,400.0
2017-05-23 13:05:00,136.75,136.83,136.75,136.83,1679.0,127.0758,127.1501,127.0758,127.1501,1679.0
2017-05-23 13:10:00,136.9,136.92,136.9,136.92,900.0,127.2151,127.2337,127.2151,127.2337,900.0
2017-05-23 13:15:00,137.01,137.03,136.95,136.95,2000.0,127.3174,127.3359,127.2616,127.2616,2000.0
2017-05-23 13:20:00,136.94,136.99,136.92,136.99,800.0,127.2523,127.2988,127.2337,127.2988,800.0
2017-05-23 13:25:00,137.0,137.02,137.0,137.02,200.0,127.3081,127.3267,127.3081,127.3267,200.0
2017-05-23 13:30:00,136.95,136.97,136.91,136.95,1480.0,127.2616,127.2802,127.2244,127.2616,1480.0
2017-05-23 13:35:00,136.95,136.95,136.95,136.95,100.0,127.2616,127.2616,127.2616,127.2616,100.0
2017-05-23 13:40:00,136.91,136.91,136.86,136.88,3218.0,127.2244,127.2244,127.178,127.1966,3218.0
2017-05-23 13:45:00,136.92,136.92,136.92,136.92,100.0,127.2337,127.2337,127.2337,127.2337,100.0
2017-05-23 13:50:00,136.92,136.98,136.92,136.98,1138.0,127.2337,127.2895,127.2337,127.2895,1138.0
2017-05-23 13:55:00,136.98,136.98,136.88,136.94,3157.0,127.2895,127.2895,127.1966,127.2523,3157.0
2017-05-23 14:00:00,136.92,136.98,136.9,136.97,2601.0,127.2337,127.2895,127.2151,127.2802,2601.0
2017-05-23 14:05:00,137.03,137.04,136.98,137.03,2825.0,127.3359,127.3452,127.2895,127.3359,2825.0
2017-05-23 14:10:00,137.08,137.08,137.0,137.0,1376.0,127.3824,127.3824,127.3081,127.3081,1376.0
2017-05-23 14:15:00,137.01,137.01,136.81,136.81,6344.0,127.3174,127.3174,127.1315,127.1315,6344.0
2017-05-23 14:20:00,136.81,136.81,136.74,136.76,6819.0,127.1315,127.1315,127.0665,127.085,6819.0
2017-05-23 14:25:00,136.8,136.8,136.74,136.75,900.0,127.1222,127.1222,127.0665,127.0758,900.0
2017-05-23 14:30:00,136.77,136.78,136.6,136.6,3930.0,127.0943,127.1036,126.9364,126.9364,3930.0
2017-05-23 14:35:00,136.57,136.65,136.57,136.65,2300.0,126.9085,126.9828,126.9085,126.9828,2300.0
2017-05-23 14:40:00,136.67,136.68,136.58,136.58,2001.0,127.0014,127.0107,126.9178,126.9178,2001.0
2017-05-23 14:45:00,136.58,136.59,136.47,136.55,3437.0,126.9178,126.9271,126.8156,126.8899,3437.0
2017-05-23 14:50:00,136.53,136.59,136.5,136.59,3505.0,126.8713,126.9271,126.8434,126.9271,3505.0
2017-05-23 14:55:00,136.59,136.59,136.5,136.53,2700.0,126.9271,126.9271,126.8434,126.8713,2700.0
2017-05-23 15:00:00,136.53,136.58,136.52,136.54,1255.0,126.8713,126.9178,126.862,126.8806,1255.0
2017-05-23 15:05:00,136.61,136.61,136.56,136.56,1876.0,126.9457,126.9457,126.8992,126.8992,1876.0
2017-05-23 15:10:00,136.56,136.58,136.52,136.56,3645.0,126.8992,126.9178,126.862,126.8992,3645.0
2017-05-23 15:15:00,136.6,136.6,136.48,136.49,3369.0,126.9364,126.9364,126.8249,126.8342,3369.0
2017-05-23 15:20:00,136.49,136.58,136.47,136.58,3259.0,126.8342,126.9178,126.8156,126.9178,3259.0
2017-05-23 15:25:00,136.56,136.68,136.53,136.66,7616.0,126.8992,127.0107,126.8713,126.9921,7616.0
2017-05-23 15:30:00,136.62,136.75,136.62,136.72,6803.0,126.955,127.0758,126.955,127.0479,6803.0
2017-05-23 15:35:00,136.71,136.76,136.69,136.75,25741.0,127.0386,127.085,127.02,127.0758,25741.0
2017-05-23 15:40:00,136.75,136.75,136.69,136.7,9720.0,127.0758,127.0758,127.02,127.0293,9720.0
2017-05-23 15:45:00,136.69,136.72,136.67,136.68,21960.0,127.02,127.0479,127.0014,127.0107,21960.0
2017-05-23 15:50:00,136.69,136.74,136.67,136.74,6828.0,127.02,127.0665,127.0014,127.0665,6828.0
2017-05-23 15:55:00,136.75,136.75,136.7,136.75,25684.0,127.0758,127.0758,127.0293,127.0758,25684.0
2017-05-24 09:30:00,136.75,137.32,136.32,136.75,4983.0,127.0758,127.6054,126.6762,127.0758,4983.0
2017-05-24 09:35:00,137.18,137.18,136.52,136.65,600.0,127.4753,127.4753,126.862,126.9828,600.0
2017-05-24 09:40:00,136.75,136.94,136.75,136.9,1100.0,127.0758,127.2523,127.0758,127.2151,1100.0
2017-05-24 09:45:00,136.85,136.85,136.64,136.66,4797.0,127.1687,127.1687,126.9735,126.9921,4797.0
2017-05-24 09:50:00,136.69,136.75,136.67,136.75,1600.0,127.02,127.0758,127.0014,127.0758,1600.0
2017-05-24 09:55:00,136.75,136.75,136.66,136.69,1400.0,127.0758,127.0758,126.9921,127.02,1400.0
2017-05-24 10:00:00,136.7,136.79,136.62,136.62,5999.0,127.0293,127.1129,126.955,126.955,5999.0
2017-05-24 10:05:00,136.6,136.77,136.6,136.73,2500.0,126.9364,127.0943,126.9364,127.0572,2500.0
2017-05-24 10:10:00,136.62,136.67,136.61,136.61,1200.0,126.955,127.0014,126.9457,126.9457,1200.0
2017-05-24 10:15:00,136.6,136.6,136.47,136.47,2801.0,126.9364,126.9364,126.8156,126.8156,2801.0
2017-05-24 10:20:00,136.54,136.54,136.31,136.31,3122.0,126.8806,126.8806,126.6669,126.6669,3122.0
2017-05-24 10:25:00,136.31,136.31,136.05,136.05,3201.0,126.6669,126.6669,126.4253,126.4253,3201.0
2017-05-24 10:30:00,136.08,136.13,136.01,136.02,3288.0,126.4532,126.4996,126.3881,126.3974,3288.0
2017-05-24 10:35:00,136.01,136.11,136.0,136.0,5454.0,126.3881,126.481,126.3788,126.3788,5454.0
2017-05-24 10:40:00,136.0,136.0,135.92,135.94,1500.0,126.3788,126.3788,126.3045,126.3231,1500.0
2017-05-24 10:45:00,135.9,135.96,135.85,135.92,1000.0,126.2859,126.3416,126.2394,126.3045,1000.0
2017-05-24 10:50:00,135.9,136.03,135.9,136.03,5032.0,126.2859,126.4067,126.2859,126.4067,5032.0
2017-05-24 10:55:00,136.0,136.14,136.0,136.11,5648.0,126.3788,126.5089,126.3788,126.481,5648.0
2017-05-24 11:00:00,136.1,136.1,136.0,136.01,2400.0,126.4717,126.4717,126.3788,126.3881,2400.0
2017-05-24 11:05:00,136.01,136.1,136.0,136.02,4401.0,126.3881,126.4717,126.3788,126.3974,4401.0
2017-05-24 11:10:00,135.99,136.06,135.99,136.02,1700.0,126.3695,126.4346,126.3695,126.3974,1700.0
2017-05-24 11:15:00,136.03,136.04,135.9,135.92,2200.0,126.4067,126.416,126.2859,126.3045,2200.0
2017-05-24 11:20:00,135.9,135.96,135.84,135.87,22990.0,126.2859,126.3416,126.2301,126.258,22990.0
2017-05-24 11:25:00,135.83,135.83,135.76,135.77,2378.0,126.2208,126.2208,126.1558,126.1651,2378.0
2017-05-24 11:30:00,135.84,136.0,135.8,135.97,32139.0,126.2301,126.3788,126.193,126.3509,32139.0
2017-05-24 11:35:00,135.97,136.12,135.94,136.07,4200.0,126.3509,126.4903,126.3231,126.4439,4200.0
2017-05-24 11:40:00,136.08,136.14,136.08,136.09,2400.0,126.4532,126.5089,126.4532,126.4624,2400.0
2017-05-24 11:45:00,136.06,136.17,136.04,136.17,4600.0,126.4346,126.5368,126.416,126.5368,4600.0
2017-05-24 11:50:00,136.17,136.3,136.17,136.24,3470.0,126.5368,126.6576,126.5368,126.6018,3470.0
2017-05-24 11:55:00,136.19,136.19,136.09,136.09,1900.0,126.5554,126.5554,126.4624,126.4624,1900.0
2017-05-24 12:00:00,136.05,136.06,135.97,135.97,2117.0,126.4253,126.4346,126.3509,126.3509,2117.0
2017-05-24 12:05:00,135.97,136.05,135.96,135.99,3404.0,126.3509,126.4253,126.3416,126.3695,3404.0
2017-05-24 12:10:00,136.0,136.03,135.97,135.97,1438.0,126.3788,126.4067,126.3509,126.3509,1438.0
2017-05-24 12:15:00,135.95,136.01,135.9,136.01,2500.0,126.3324,126.3881,126.2859,126.3881,2500.0
2017-05-24 12:20:00,136.02,136.03,135.93,135.99,5999.0,126.3974,126.4067,126.3138,126.3695,5999.0
2017-05-24 12:25:00,135.97,135.97,135.88,135.88,2106.0,126.3509,126.3509,126.2673,126.2673,2106.0
2017-05-24 12:30:00,135.85,135.92,135.85,135.91,927.0,126.2394,126.3045,126.2394,126.2952,927.0
2017-05-24 12:35:00,135.94,135.99,135.91,135.99,2400.0,126.3231,126.3695,126.2952,126.3695,2400.0
2017-05-24 12:40:00,135.97,135.97,135.86,135.86,1900.0,126.3509,126.3509,126.2487,126.2487,1900.0
2017-05-24 12:45:00,135.85,135.98,135.85,135.92,10411.0,126.2394,126.3602,126.2394,126.3045,10411.0
2017-05-24 12:50:00,135.87,135.89,135.87,135.88,700.0,126.258,126.2766,126.258,126.2673,700.0
2017-05-24 12:55:00,135.87,135.87,135.81,135.83,1700.0,126.258,126.258,126.2023,126.2208,1700.0
2017-05-24 13:00:00,135.83,135.91,135.83,135.86,3452.0,126.2208,126.2952,126.2208,126.2487,3452.0
2017-05-24 13:05:00,135.92,135.93,135.86,135.87,1800.0,126.3045,126.3138,126.2487,126.258,1800.0
2017-05-24 13:10:00,135.86,135.94,135.86,135.88,3100.0,126.2487,126.3231,126.2487,126.2673,3100.0
2017-05-24 13:15:00,135.93,135.93,135.87,135.87,8159.0,126.3138,126.3138,126.258,126.258,8159.0
2017-05-24 13:20:00,135.85,135.85,135.78,135.78,1300.0,126.2394,126.2394,126.1744,126.1744,1300.0
2017-05-24 13:25:00,135.79,135.81,135.78,135.78,1100.0,126.1837,126.2023,126.1744,126.1744,1100.0
2017-05-24 13:30:00,135.78,135.85,135.78,135.83,2794.0,126.1744,126.2394,126.1744,126.2208,2794.0
2017-05-24 13:35:00,135.83,135.89,135.8,135.89,2000.0,126.2208,126.2766,126.193,126.2766,2000.0
2017-05-24 13:40:00,135.9,136.0,135.9,135.95,2897.0,126.2859,126.3788,126.2859,126.3324,2897.0
2017-05-24 13:45:00,135.94,135.97,135.89,135.9,1711.0,126.3231,126.3509,126.2766,126.2859,1711.0
2017-05-24 13:50:00,135.9,135.91,135.87,135.88,1758.0,126.2859,126.2952,126.258,126.2673,1758.0
2017-05-24 13:55:00,135.89,135.99,135.89,135.98,8886.0,126.2766,126.3695,126.2766,126.3602,8886.0
2017-05-24 14:00:00,135.99,136.06,135.94,136.01,5302.0,126.3695,126.4346,126.3231,126.3881,5302.0
2017-05-24 14:05:00,136.02,136.19,136.02,136.07,6323.0,126.3974,126.5554,126.3974,126.4439,6323.0
2017-05-24 14:10:00,136.06,136.15,136.06,136.15,4278.0,126.4346,126.5182,126.4346,126.5182,4278.0
2017-05-24 14:15:00,136.14,136.15,136.11,136.15,9239.0,126.5089,126.5182,126.481,126.5182,9239.0
2017-05-24 14:20:00,136.15,136.15,136.11,136.11,5103.0,126.5182,126.5182,126.481,126.481,5103.0
2017-05-24 14:25:00,136.1,136.11,136.07,136.07,1818.0,126.4717,126.481,126.4439,126.4439,1818.0
2017-05-24 14:30:00,136.05,136.05,135.94,135.94,3597.0,126.4253,126.4253,126.3231,126.3231,3597.0
2017-05-24 14:35:00,136.0,136.0,135.94,135.96,3400.0,126.3788,126.3788,126.3231,126.3416,3400.0
2017-05-24 14:40:00,135.94,136.0,135.94,136.0,3605.0,126.3231,126.3788,126.3231,126.3788,3605.0
2017-05-24 14:45:00,136.01,136.04,135.98,136.03,4040.0,126.3881,126.416,126.3602,126.4067,4040.0
2017-05-24 14:50:00,136.02,136.02,135.97,135.97,947.0,126.3974,126.3974,126.3509,126.3509,947.0
2017-05-24 14:55:00,135.97,136.02,135.95,136.02,3900.0,126.3509,126.3974,126.3324,126.3974,3900.0
2017-05-24 15:00:00,136.02,136.09,136.0,136.06,7581.0,126.3974,126.4624,126.3788,126.4346,7581.0
2017-05-24 15:05:00,136.07,136.1,136.0,136.1,5600.0,126.4439,126.4717,126.3788,126.4717,5600.0
2017-05-24 15:10:00,136.11,136.15,136.11,136.15,14225.0,126.481,126.5182,126.481,126.5182,14225.0
2017-05-24 15:15:00,136.15,136.15,136.12,136.15,13326.0,126.5182,126.5182,126.4903,126.5182,13326.0
2017-05-24 15:20:00,136.15,136.25,136.13,136.25,14920.0,126.5182,126.6111,126.4996,126.6111,14920.0
2017-05-24 15:25:00,136.24,136.4,136.24,136.36,5183.0,126.6018,126.7505,126.6018,126.7133,5183.0
2017-05-24 15:30:00,136.34,136.44,136.34,136.42,5790.0,126.6948,126.7877,126.6948,126.7691,5790.0
2017-05-24 15:35:00,136.43,136.51,136.43,136.47,7824.0,126.7784,126.8527,126.7784,126.8156,7824.0
2017-05-24 15:40:00,136.47,136.5,136.43,136.5,11900.0,126.8156,126.8434,126.7784,126.8434,11900.0
2017-05-24 15:45:00,136.49,136.5,136.39,136.5,11891.0,126.8342,126.8434,126.7412,126.8434,11891.0
2017-05-24 15:50:00,136.5,136.55,136.44,136.46,17581.0,126.8434,126.8899,126.7877,126.8063,17581.0
2017-05-24 15:55:00,136.46,136.55,136.38,136.42,33260.0,126.8063,126.8899,126.7319,126.7691,33260.0
2017-05-25 09:30:00,137.11,137.11,136.82,136.85,2506.0,127.4103,127.4103,127.1408,127.1687,2506.0
2017-05-25 09:35:00,137.39,137.39,137.38,137.39,100.0,127.6705,127.6705,127.6612,127.6705,100.0
2017-05-25 09:40:00,137.15,137.15,137.0,137.0,400.0,127.4475,127.4475,127.3081,127.3081,400.0
2017-05-25 09:45:00,137.12,137.47,137.12,137.41,600.0,127.4196,127.7448,127.4196,127.6891,600.0
2017-05-25 09:50:00,137.4,137.4,137.31,137.4,1100.0,127.6798,127.6798,127.5961,127.6798,1100.0
2017-05-25 09:55:00,137.4,137.49,137.32,137.43,2900.0,127.6798,127.7634,127.6054,127.7077,2900.0
2017-05-25 10:00:00,137.39,137.52,137.39,137.49,1300.0,127.6705,127.7913,127.6705,127.7634,1300.0
2017-05-25 10:05:00,137.52,137.54,137.31,137.31,5600.0,127.7913,127.8099,127.5961,127.5961,5600.0
2017-05-25 10:10:00,137.39,137.53,137.34,137.37,3750.0,127.6705,127.8006,127.624,127.6519,3750.0
2017-05-25 10:15:00,137.43,137.56,137.43,137.51,2100.0,127.7077,127.8285,127.7077,127.782,2100.0
2017-05-25 10:20:00,137.57,137.67,137.57,137.66,1600.0,127.8377,127.9307,127.8377,127.9214,1600.0
2017-05-25 10:25:00,137.63,137.67,137.54,137.57,2225.0,127.8935,127.9307,127.8099,127.8377,2225.0
2017-05-25 10:30:00,137.61,137.69,137.61,137.68,2200.0,127.8749,127.9493,127.8749,127.94,2200.0
2017-05-25 10:35:00,137.69,137.75,137.58,137.58,3603.0,127.9493,128.005,127.847,127.847,3603.0
2017-05-25 10:40:00,137.55,137.6,137.55,137.6,1400.0,127.8192,127.8656,127.8192,127.8656,1400.0
2017-05-25 10:45:00,137.65,137.74,137.65,137.74,2565.0,127.9121,127.9957,127.9121,127.9957,2565.0
2017-05-25 10:50:00,137.71,137.73,137.61,137.61,1072.0,127.9678,127.9864,127.8749,127.8749,1072.0
2017-05-25 10:55:00,137.69,137.7,137.58,137.58,3521.0,127.9493,127.9586,127.847,127.847,3521.0
2017-05-25 11:00:00,137.61,137.64,137.56,137.56,1550.0,127.8749,127.9028,127.8285,127.8285,1550.0
2017-05-25 11:05:00,137.61,137.65,137.49,137.63,2560.0,127.8749,127.9121,127.7634,127.8935,2560.0
2017-05-25 11:10:00,137.64,137.65,137.56,137.62,1700.0,127.9028,127.9121,127.8285,127.8842,1700.0
2017-05-25 11:15:00,137.62,137.72,137.62,137.64,4011.0,127.8842,127.9771,127.8842,127.9028,4011.0
2017-05-25 11:20:00,137.68,137.71,137.68,137.7,1153.0,127.94,127.9678,127.94,127.9586,1153.0
2017-05-25 11:25:00,137.71,137.75,137.69,137.75,2400.0,127.9678,128.005,127.9493,128.005,2400.0
2017-05-25 11:30:00,137.72,137.75,137.71,137.71,5440.0,127.9771,128.005,127.9678,127.9678,5440.0
2017-05-25 11:35:00,137.7,137.71,137.63,137.7,1929.0,127.9586,127.9678,127.8935,127.9586,1929.0
2017-05-25 11:40:00,137.64,137.67,137.58,137.64,3272.0,127.9028,127.9307,127.847,127.9028,3272.0
2017-05-25 11:45:00,137.6,137.6,137.59,137.59,300.0,127.8656,127.8656,127.8563,127.8563,300.0
2017-05-25 11:50:00,137.59,137.62,137.51,137.51,2300.0,127.8563,127.8842,127.782,127.782,2300.0
2017-05-25 11:55:00,137.48,137.48,137.48,137.48,100.0,127.7541,127.7541,127.7541,127.7541,100.0
2017-05-25 12:00:00,137.43,137.45,137.33,137.41,1950.0,127.7077,127.7262,127.6147,127.6891,1950.0
2017-05-25 12:05:00,137.38,137.4,137.32,137.32,840.0,127.6612,127.6798,127.6054,127.6054,840.0
2017-05-25 12:10:00,137.31,137.34,137.29,137.32,3300.0,127.5961,127.624,127.5776,127.6054,3300.0
2017-05-25 12:15:00,137.33,137.49,137.33,137.49,2700.0,127.6147,127.7634,127.6147,127.7634,2700.0
2017-05-25 12:20:00,137.46,137.69,137.45,137.63,14442.0,127.7355,127.9493,127.7262,127.8935,14442.0
2017-05-25 12:25:00,137.64,137.64,137.63,137.64,100.0,127.9028,127.9028,127.8935,127.9028,100.0
2017-05-25 12:30:00,137.63,137.71,137.59,137.69,9220.0,127.8935,127.9678,127.8563,127.9493,9220.0
2017-05-25 12:35:00,137.73,137.73,137.72,137.72,500.0,127.9864,127.9864,127.9771,127.9771,500.0
2017-05-25 12:40:00,137.72,137.74,137.7,137.74,1900.0,127.9771,127.9957,127.9586,127.9957,1900.0
2017-05-25 12:45:00,137.74,137.74,137.74,137.74,400.0,127.9957,127.9957,127.9957,127.9957,400.0
2017-05-25 12:50:00,137.7,137.75,137.68,137.75,3799.0,127.9586,128.005,127.94,128.005,3799.0
2017-05-25 12:55:00,137.73,137.73,137.73,137.73,100.0,127.9864,127.9864,127.9864,127.9864,100.0
2017-05-25 13:00:00,137.76,137.77,137.69,137.69,1700.0,128.0143,128.0236,127.9493,127.9493,1700.0
2017-05-25 13:05:00,137.69,137.7,137.6,137.6,1400.0,127.9493,127.9586,127.8656,127.8656,1400.0
2017-05-25 13:10:00,137.62,137.74,137.61,137.74,2937.0,127.8842,127.9957,127.8749,127.9957,2937.0
2017-05-25 13:15:00,137.71,137.77,137.67,137.77,2400.0,127.9678,128.0236,127.9307,128.0236,2400.0
2017-05-25 13:20:00,137.77,137.82,137.77,137.79,2000.0,128.0236,128.0701,128.0236,128.0422,2000.0
2017-05-25 13:25:00,137.76,137.76,137.72,137.72,900.0,128.0143,128.0143,127.9771,127.9771,900.0
2017-05-25 13:30:00,137.73,137.75,137.73,137.75,773.0,127.9864,128.005,127.9864,128.005,773.0
2017-05-25 13:35:00,137.72,137.72,137.68,137.68,300.0,127.9771,127.9771,127.94,127.94,300.0
2017-05-25 13:40:00,137.71,137.71,137.32,137.35,10025.0,127.9678,127.9678,127.6054,127.6333,10025.0
2017-05-25 13:45:00,137.42,137.44,137.37,137.38,1000.0,127.6984,127.7169,127.6519,127.6612,1000.0
2017-05-25 13:50:00,137.35,137.5,137.35,137.48,4543.0,127.6333,127.7727,127.6333,127.7541,4543.0
2017-05-25 13:55:00,137.47,137.49,137.45,137.49,1585.0,127.7448,127.7634,127.7262,127.7634,1585.0
2017-05-25 14:00:00,137.44,137.45,137.37,137.37,26469.0,127.7169,127.7262,127.6519,127.6519,26469.0
2017-05-25 14:05:00,137.36,137.41,137.33,137.33,3706.0,127.6426,127.6891,127.6147,127.6147,3706.0
2017-05-25 14:10:00,137.33,137.33,137.2,137.21,1895.0,127.6147,127.6147,127.4939,127.5032,1895.0
2017-05-25 14:15:00,137.2,137.26,137.16,137.2,4347.0,127.4939,127.5497,127.4568,127.4939,4347.0
2017-05-25 14:20:00,137.21,137.32,137.19,137.31,5389.0,127.5032,127.6054,127.4846,127.5961,5389.0
2017-05-25 14:25:00,137.27,137.27,137.19,137.22,2921.0,127.559,127.559,127.4846,127.5125,2921.0
2017-05-25 14:30:00,137.23,137.23,136.95,137.13,10958.0,127.5218,127.5218,127.2616,127.4289,10958.0
2017-05-25 14:35:00,137.15,137.21,137.13,137.16,5115.0,127.4475,127.5032,127.4289,127.4568,5115.0
2017-05-25 14:40:00,137.16,137.18,136.79,137.04,19047.0,127.4568,127.4753,127.1129,127.3452,19047.0
2017-05-25 14:45:00,137.07,137.14,136.99,137.11,5555.0,127.3731,127.4382,127.2988,127.4103,5555.0
2017-05-25 14:50:00,137.07,137.07,137.01,137.05,5445.0,127.3731,127.3731,127.3174,127.3545,5445.0
2017-05-25 14:55:00,137.05,137.13,136.97,137.0,8636.0,127.3545,127.4289,127.2802,127.3081,8636.0
2017-05-25 15:00:00,137.02,137.09,137.0,137.07,8517.0,127.3267,127.3917,127.3081,127.3731,8517.0
2017-05-25 15:05:00,137.05,137.05,137.02,137.03,1200.0,127.3545,127.3545,127.3267,127.3359,1200.0
2017-05-25 15:10:00,137.03,137.04,136.98,137.04,10696.0,127.3359,127.3452,127.2895,127.3452,10696.0
2017-05-25 15:15:00,137.01,137.08,137.01,137.04,3699.0,127.3174,127.3824,127.3174,127.3452,3699.0
2017-05-25 15:20:00,137.02,137.06,136.97,137.06,3058.0,127.3267,127.3638,127.2802,127.3638,3058.0
2017-05-25 15:25:00,137.07,137.09,137.06,137.07,2539.0,127.3731,127.3917,127.3638,127.3731,2539.0
2017-05-25 15:30:00,137.08,137.11,137.06,137.08,4863.0,127.3824,127.4103,127.3638,127.3824,4863.0
2017-05-25 15:35:00,137.09,137.13,137.07,137.09,4103.0,127.3917,127.4289,127.3731,127.3917,4103.0
2017-05-25 15:40:00,137.09,137.15,137.03,137.12,6931.0,127.3917,127.4475,127.3359,127.4196,6931.0
2017-05-25 15:45:00,137.11,137.21,137.08,137.16,7408.0,127.4103,127.5032,127.3824,127.4568,7408.0
2017-05-25 15:50:00,137.14,137.14,137.02,137.05,12746.0,127.4382,127.4382,127.3267,127.3545,12746.0
2017-05-25 15:55:00,137.08,137.17,136.99,137.12,37924.0,127.3824,127.466,127.2988,127.4196,37924.0
2017-05-26 09:30:00,137.1,137.69,136.65,136.66,3695.0,127.401,127.9493,126.9828,126.9921,3695.0
2017-05-26 09:35:00,137.35,137.9,137.08,137.5,3261.0,127.6333,128.1444,127.3824,127.7727,3261.0
2017-05-26 09:40:00,137.52,137.77,137.31,137.42,1120.0,127.7913,128.0236,127.5961,127.6984,1120.0
2017-05-26 09:45:00,137.51,137.51,137.35,137.36,600.0,127.782,127.782,127.6333,127.6426,600.0
2017-05-26 09:50:00,137.34,137.4,137.28,137.4,1000.0,127.624,127.6798,127.5683,127.6798,1000.0
2017-05-26 09:55:00,137.38,137.41,137.36,137.37,909.0,127.6612,127.6891,127.6426,127.6519,909.0
2017-05-26 10:00:00,137.44,137.53,137.4,137.4,1500.0,127.7169,127.8006,127.6798,127.6798,1500.0
2017-05-26 10:05:00,137.46,137.46,137.33,137.33,800.0,127.7355,127.7355,127.6147,127.6147,800.0
2017-05-26 10:10:00,137.3,137.3,137.05,137.09,4618.0,127.5868,127.5868,127.3545,127.3917,4618.0
2017-05-26 10:15:00,137.05,137.11,136.95,137.11,900.0,127.3545,127.4103,127.2616,127.4103,900.0
2017-05-26 10:20:00,137.18,137.33,137.11,137.19,2403.0,127.4753,127.6147,127.4103,127.4846,2403.0
2017-05-26 10:25:00,137.21,137.22,137.21,137.22,200.0,127.5032,127.5125,127.5032,127.5125,200.0
2017-05-26 10:30:00,137.25,137.25,137.25,137.25,100.0,127.5404,127.5404,127.5404,127.5404,100.0
2017-05-26 10:35:00,137.24,137.49,137.24,137.48,1600.0,127.5311,127.7634,127.5311,127.7541,1600.0
2017-05-26 10:40:00,137.45,137.49,137.3,137.3,2140.0,127.7262,127.7634,127.5868,127.5868,2140.0
2017-05-26 10:45:00,137.39,137.39,137.35,137.36,300.0,127.6705,127.6705,127.6333,127.6426,300.0
2017-05-26 10:50:00,137.39,137.47,137.37,137.44,1700.0,127.6705,127.7448,127.6519,127.7169,1700.0
2017-05-26 10:55:00,137.44,137.46,137.2,137.2,2326.0,127.7169,127.7355,127.4939,127.4939,2326.0
2017-05-26 11:00:00,137.15,137.16,136.89,136.89,1511.0,127.4475,127.4568,127.2059,127.2059,1511.0
2017-05-26 11:05:00,136.95,136.95,136.72,136.75,3500.0,127.2616,127.2616,127.0479,127.0758,3500.0
2017-05-26 11:10:00,136.76,136.76,136.64,136.64,1403.0,127.085,127.085,126.9735,126.9735,1403.0
2017-05-26 11:15:00,136.66,136.68,136.53,136.53,2699.0,126.9921,127.0107,126.8713,126.8713,2699.0
2017-05-26 11:20:00,136.61,136.61,136.47,136.52,3395.0,126.9457,126.9457,126.8156,126.862,3395.0
2017-05-26 11:25:00,136.47,136.58,136.47,136.58,2050.0,126.8156,126.9178,126.8156,126.9178,2050.0
2017-05-26 11:30:00,136.64,136.74,136.62,136.72,1695.0,126.9735,127.0665,126.955,127.0479,1695.0
2017-05-26 11:35:00,136.69,136.7,136.66,136.66,501.0,127.02,127.0293,126.9921,126.9921,501.0
2017-05-26 11:40:00,136.67,136.67,136.62,136.66,2168.0,127.0014,127.0014,126.955,126.9921,2168.0
2017-05-26 11:45:00,136.69,136.78,136.69,136.74,500.0,127.02,127.1036,127.02,127.0665,500.0
2017-05-26 11:50:00,136.78,136.78,136.69,136.69,700.0,127.1036,127.1036,127.02,127.02,700.0
2017-05-26 11:55:00,136.73,136.73,136.67,136.68,400.0,127.0572,127.0572,127.0014,127.0107,400.0
2017-05-26 12:00:00,136.65,136.72,136.59,136.65,5500.0,126.9828,127.0479,126.9271,126.9828,5500.0
2017-05-26 12:05:00,136.64,136.64,136.59,136.64,804.0,126.9735,126.9735,126.9271,126.9735,804.0
2017-05-26 12:10:00,136.6,136.63,136.59,136.6,3200.0,126.9364,126.9642,126.9271,126.9364,3200.0
2017-05-26 12:15:00,136.65,136.66,136.52,136.54,4649.0,126.9828,126.9921,126.862,126.8806,4649.0
2017-05-26 12:20:00,136.54,136.55,136.44,136.5,1400.0,126.8806,126.8899,126.7877,126.8434,1400.0
2017-05-26 12:25:00,136.48,136.53,136.45,136.45,1900.0,126.8249,126.8713,126.797,126.797,1900.0
2017-05-26 12:30:00,136.5,136.55,136.5,136.52,1200.0,126.8434,126.8899,126.8434,126.862,1200.0
2017-05-26 12:35:00,136.54,136.6,136.51,136.51,2732.0,126.8806,126.9364,126.8527,126.8527,2732.0
2017-05-26 12:40:00,136.51,136.57,136.46,136.51,1100.0,126.8527,126.9085,126.8063,126.8527,1100.0
2017-05-26 12:45:00,136.56,136.61,136.52,136.6,2400.0,126.8992,126.9457,126.862,126.9364,2400.0
2017-05-26 12:50:00,136.62,136.63,136.59,136.61,700.0,126.955,126.9642,126.9271,126.9457,700.0
2017-05-26 12:55:00,136.57,136.57,136.5,136.57,1201.0,126.9085,126.9085,126.8434,126.9085,1201.0
2017-05-26 13:00:00,136.56,136.56,136.44,136.48,2566.0,126.8992,126.8992,126.7877,126.8249,2566.0
2017-05-26 13:05:00,136.53,136.58,136.51,136.58,1300.0,126.8713,126.9178,126.8527,126.9178,1300.0
2017-05-26 13:10:00,136.58,136.58,136.53,136.57,900.0,126.9178,126.9178,126.8713,126.9085,900.0
2017-05-26 13:15:00,136.54,136.54,136.44,136.44,3100.0,126.8806,126.8806,126.7877,126.7877,3100.0
2017-05-26 13:20:00,136.55,136.58,136.54,136.55,500.0,126.8899,126.9178,126.8806,126.8899,500.0
2017-05-26 13:25:00,136.55,136.55,136.55,136.55,0.0,126.8899,126.8899,126.8899,126.8899,0.0
2017-05-26 13:30:00,136.6,136.62,136.5,136.5,1600.0,126.9364,126.955,126.8434,126.8434,1600.0
2017-05-26 13:35:00,136.49,136.59,136.49,136.56,1385.0,126.8342,126.9271,126.8342,126.8992,1385.0
2017-05-26 13:40:00,136.54,136.54,136.44,136.47,1100.0,126.8806,126.8806,126.7877,126.8156,1100.0
2017-05-26 13:45:00,136.51,136.52,136.48,136.49,725.0,126.8527,126.862,126.8249,126.8342,725.0
2017-05-26 13:50:00,136.51,136.51,136.47,136.51,350.0,126.8527,126.8527,126.8156,126.8527,350.0
2017-05-26 13:55:00,136.52,136.52,136.37,136.39,1000.0,126.862,126.862,126.7226,126.7412,1000.0
2017-05-26 14:00:00,136.44,136.44,136.35,136.38,2018.0,126.7877,126.7877,126.7041,126.7319,2018.0
2017-05-26 14:05:00,136.34,136.38,136.34,136.38,467.0,126.6948,126.7319,126.6948,126.7319,467.0
2017-05-26 14:10:00,136.34,136.34,136.3,136.32,800.0,126.6948,126.6948,126.6576,126.6762,800.0
2017-05-26 14:15:00,136.32,136.32,136.21,136.26,1170.0,126.6762,126.6762,126.574,126.6204,1170.0
2017-05-26 14:20:00,136.28,136.29,136.2,136.22,1009.0,126.639,126.6483,126.5647,126.5833,1009.0
2017-05-26 14:25:00,136.19,136.25,136.19,136.23,1700.0,126.5554,126.6111,126.5554,126.5925,1700.0
2017-05-26 14:30:00,136.22,136.22,136.18,136.18,700.0,126.5833,126.5833,126.5461,126.5461,700.0
2017-05-26 14:35:00,136.18,136.23,136.17,136.17,2504.0,126.5461,126.5925,126.5368,126.5368,2504.0
2017-05-26 14:40:00,136.18,136.19,136.17,136.17,500.0,126.5461,126.5554,126.5368,126.5368,500.0
2017-05-26 14:45:00,136.16,136.19,136.13,136.17,1000.0,126.5275,126.5554,126.4996,126.5368,1000.0
2017-05-26 14:50:00,136.18,136.26,136.18,136.26,2001.0,126.5461,126.6204,126.5461,126.6204,2001.0
2017-05-26 14:55:00,136.27,136.29,136.24,136.25,1677.0,126.6297,126.6483,126.6018,126.6111,1677.0
2017-05-26 15:00:00,136.25,136.3,136.24,136.25,1867.0,126.6111,126.6576,126.6018,126.6111,1867.0
2017-05-26 15:05:00,136.26,136.28,136.06,136.06,4800.0,126.6204,126.639,126.4346,126.4346,4800.0
2017-05-26 15:10:00,136.12,136.18,136.08,136.18,2509.0,126.4903,126.5461,126.4532,126.5461,2509.0
2017-05-26 15:15:00,136.2,136.23,136.18,136.18,1796.0,126.5647,126.5925,126.5461,126.5461,1796.0
2017-05-26 15:20:00,136.16,136.19,136.12,136.14,1445.0,126.5275,126.5554,126.4903,126.5089,1445.0
2017-05-26 15:25:00,136.17,136.27,136.15,136.27,8282.0,126.5368,126.6297,126.5182,126.6297,8282.0
2017-05-26 15:30:00,136.26,136.27,136.21,136.21,4086.0,126.6204,126.6297,126.574,126.574,4086.0
2017-05-26 15:35:00,136.24,136.27,136.22,136.23,5860.0,126.6018,126.6297,126.5833,126.5925,5860.0
2017-05-26 15:40:00,136.24,136.3,136.21,136.28,9337.0,126.6018,126.6576,126.574,126.639,9337.0
2017-05-26 15:45:00,136.28,136.45,136.25,136.44,18625.0,126.639,126.797,126.6111,126.7877,18625.0
2017-05-26 15:50:00,136.44,136.57,136.42,136.55,12210.0,126.7877,126.9085,126.7691,126.8899,12210.0
2017-05-26 15:55:00,136.55,136.6,136.41,136.45,30148.0,126.8899,126.9364,126.7598,126.797,30148.0
2017-05-30 09:30:00,136.3,136.3,135.83,136.01,5289.0,126.6576,126.6576,126.2208,126.3881,5289.0
2017-05-30 09:35:00,136.11,136.31,135.95,136.31,3000.0,126.481,126.6669,126.3324,126.6669,3000.0
2017-05-30 09:40:00,136.33,136.34,136.12,136.23,1900.0,126.6855,126.6948,126.4903,126.5925,1900.0
2017-05-30 09:45:00,136.19,136.26,136.04,136.13,6913.0,126.5554,126.6204,126.416,126.4996,6913.0
2017-05-30 09:50:00,136.14,136.14,135.7,136.0,43556.0,126.5089,126.5089,126.1,126.3788,43556.0
2017-05-30 09:55:00,135.82,135.83,135.34,135.4,2600.0,126.2115,126.2208,125.7655,125.8213,2600.0
2017-05-30 10:00:00,135.4,135.63,135.4,135.5,7074.0,125.8213,126.035,125.8213,125.9142,7074.0
2017-05-30 10:05:00,135.48,135.49,135.38,135.47,6087.0,125.8956,125.9049,125.8027,125.8863,6087.0
2017-05-30 10:10:00,135.47,135.48,135.42,135.44,1328.0,125.8863,125.8956,125.8398,125.8584,1328.0
2017-05-30 10:15:00,135.42,135.46,135.37,135.41,2807.0,125.8398,125.877,125.7934,125.8306,2807.0
2017-05-30 10:20:00,135.42,135.77,135.39,135.62,7170.0,125.8398,126.1651,125.812,126.0257,7170.0
2017-05-30 10:25:00,135.65,135.88,135.62,135.84,5583.0,126.0536,126.2673,126.0257,126.2301,5583.0
2017-05-30 10:30:00,135.82,135.82,135.67,135.75,3471.0,126.2115,126.2115,126.0722,126.1465,3471.0
2017-05-30 10:35:00,135.71,135.86,135.71,135.8,3601.0,126.1093,126.2487,126.1093,126.193,3601.0
2017-05-30 10:40:00,135.82,136.0,135.81,135.97,8051.0,126.2115,126.3788,126.2023,126.3509,8051.0
2017-05-30 10:45:00,135.94,135.97,135.9,135.96,4505.0,126.3231,126.3509,126.2859,126.3416,4505.0
2017-05-30 10:50:00,135.96,136.0,135.93,136.0,3767.0,126.3416,126.3788,126.3138,126.3788,3767.0
2017-05-30 10:55:00,136.0,136.17,135.99,136.07,18535.0,126.3788,126.5368,126.3695,126.4439,18535.0
2017-05-30 11:00:00,136.05,136.08,136.04,136.04,1200.0,126.4253,126.4532,126.416,126.416,1200.0
2017-05-30 11:05:00,136.04,136.35,136.04,136.23,4743.0,126.416,126.7041,126.416,126.5925,4743.0
2017-05-30 11:10:00,136.26,136.26,136.17,136.17,1500.0,126.6204,126.6204,126.5368,126.5368,1500.0
2017-05-30 11:15:00,136.17,136.36,136.17,136.25,5130.0,126.5368,126.7133,126.5368,126.6111,5130.0
2017-05-30 11:20:00,136.24,136.35,136.16,136.3,4100.0,126.6018,126.7041,126.5275,126.6576,4100.0
2017-05-30 11:25:00,136.28,136.5,136.28,136.5,5334.0,126.639,126.8434,126.639,126.8434,5334.0
2017-05-30 11:30:00,136.5,136.5,136.35,136.4,7789.0,126.8434,126.8434,126.7041,126.7505,7789.0
2017-05-30 11:35:00,136.41,136.41,136.34,136.34,700.0,126.7598,126.7598,126.6948,126.6948,700.0
2017-05-30 11:40:00,136.33,136.48,136.33,136.48,1400.0,126.6855,126.8249,126.6855,126.8249,1400.0
2017-05-30 11:45:00,136.42,136.48,136.37,136.44,2073.0,126.7691,126.8249,126.7226,126.7877,2073.0
2017-05-30 11:50:00,136.4,136.4,136.37,136.37,1300.0,126.7505,126.7505,126.7226,126.7226,1300.0
2017-05-30 11:55:00,136.36,136.47,136.35,136.47,2539.0,126.7133,126.8156,126.7041,126.8156,2539.0
2017-05-30 12:00:00,136.48,136.5,136.45,136.46,5065.0,126.8249,126.8434,126.797,126.8063,5065.0
2017-05-30 12:05:00,136.46,136.46,136.46,136.46,1100.0,126.8063,126.8063,126.8063,126.8063,1100.0
2017-05-30 12:10:00,136.45,136.5,136.44,136.49,11950.0,126.797,126.8434,126.7877,126.8342,11950.0
2017-05-30 12:15:00,136.49,136.5,136.44,136.48,2903.0,126.8342,126.8434,126.7877,126.8249,2903.0
2017-05-30 12:20:00,136.48,136.51,136.47,136.51,14261.0,126.8249,126.8527,126.8156,126.8527,14261.0
2017-05-30 12:25:00,136.53,136.59,136.53,136.59,700.0,126.8713,126.9271,126.8713,126.9271,700.0
2017-05-30 12:30:00,136.62,136.7,136.58,136.58,5600.0,126.955,127.0293,126.9178,126.9178,5600.0
2017-05-30 12:35:00,136.59,136.69,136.58,136.69,2025.0,126.9271,127.02,126.9178,127.02,2025.0
2017-05-30 12:40:00,136.66,136.69,136.58,136.6,3910.0,126.9921,127.02,126.9178,126.9364,3910.0
2017-05-30 12:45:00,136.62,136.67,136.61,136.64,3465.0,126.955,127.0014,126.9457,126.9735,3465.0
2017-05-30 12:50:00,136.62,136.69,136.62,136.69,5086.0,126.955,127.02,126.955,127.02,5086.0
2017-05-30 12:55:00,136.69,136.7,136.64,136.64,6165.0,127.02,127.0293,126.9735,126.9735,6165.0
2017-05-30 13:00:00,136.62,136.64,136.57,136.59,2252.0,126.955,126.9735,126.9085,126.9271,2252.0
2017-05-30 13:05:00,136.58,136.62,136.57,136.58,3316.0,126.9178,126.955,126.9085,126.9178,3316.0
2017-05-30 13:10:00,136.58,136.61,136.53,136.61,2492.0,126.9178,126.9457,126.8713,126.9457,2492.0
2017-05-30 13:15:00,136.6,136.61,136.53,136.54,4700.0,126.9364,126.9457,126.8713,126.8806,4700.0
2017-05-30 13:20:00,136.55,136.56,136.5,136.54,8850.0,126.8899,126.8992,126.8434,126.8806,8850.0
2017-05-30 13:25:00,136.54,136.54,136.48,136.5,3300.0,126.8806,126.8806,126.8249,126.8434,3300.0
2017-05-30 13:30:00,136.48,136.5,136.39,136.39,3600.0,126.8249,126.8434,126.7412,126.7412,3600.0
2017-05-30 13:35:00,136.41,136.45,136.4,136.4,5009.0,126.7598,126.797,126.7505,126.7505,5009.0
2017-05-30 13:40:00,136.44,136.49,136.4,136.45,5200.0,126.7877,126.8342,126.7505,126.797,5200.0
2017-05-30 13:45:00,136.48,136.49,136.44,136.45,4599.0,126.8249,126.8342,126.7877,126.797,4599.0
2017-05-30 13:50:00,136.48,136.48,136.44,136.45,700.0,126.8249,126.8249,126.7877,126.797,700.0
2017-05-30 13:55:00,136.47,136.49,136.44,136.45,2337.0,126.8156,126.8342,126.7877,126.797,2337.0
2017-05-30 14:00:00,136.45,136.53,136.44,136.53,3940.0,126.797,126.8713,126.7877,126.8713,3940.0
2017-05-30 14:05:00,136.53,136.61,136.53,136.61,2900.0,126.8713,126.9457,126.8713,126.9457,2900.0
2017-05-30 14:10:00,136.61,136.63,136.57,136.62,3887.0,126.9457,126.9642,126.9085,126.955,3887.0
2017-05-30 14:15:00,136.61,136.63,136.58,136.59,1970.0,126.9457,126.9642,126.9178,126.9271,1970.0
2017-05-30 14:20:00,136.6,136.6,136.53,136.57,3397.0,126.9364,126.9364,126.8713,126.9085,3397.0
2017-05-30 14:25:00,136.58,136.58,136.53,136.53,2700.0,126.9178,126.9178,126.8713,126.8713,2700.0
2017-05-30 14:30:00,136.52,136.55,136.52,136.53,2604.0,126.862,126.8899,126.862,126.8713,2604.0
2017-05-30 14:35:00,136.52,136.52,136.47,136.47,3307.0,126.862,126.862,126.8156,126.8156,3307.0
2017-05-30 14:40:00,136.47,136.6,136.47,136.58,4018.0,126.8156,126.9364,126.8156,126.9178,4018.0
2017-05-30 14:45:00,136.59,136.59,136.46,136.48,3479.0,126.9271,126.9271,126.8063,126.8249,3479.0
2017-05-30 14:50:00,136.51,136.59,136.51,136.58,3700.0,126.8527,126.9271,126.8527,126.9178,3700.0
2017-05-30 14:55:00,136.57,136.57,136.5,136.51,2000.0,126.9085,126.9085,126.8434,126.8527,2000.0
2017-05-30 15:00:00,136.49,136.59,136.46,136.48,15925.0,126.8342,126.9271,126.8063,126.8249,15925.0
2017-05-30 15:05:00,136.49,136.5,136.42,136.5,5604.0,126.8342,126.8434,126.7691,126.8434,5604.0
2017-05-30 15:10:00,136.47,136.59,136.47,136.5,6278.0,126.8156,126.9271,126.8156,126.8434,6278.0
2017-05-30 15:15:00,136.5,136.54,136.49,136.51,5593.0,126.8434,126.8806,126.8342,126.8527,5593.0
2017-05-30 15:20:00,136.5,136.54,136.49,136.52,3230.0,126.8434,126.8806,126.8342,126.862,3230.0
2017-05-30 15:25:00,136.52,136.6,136.51,136.54,8579.0,126.862,126.9364,126.8527,126.8806,8579.0
2017-05-30 15:30:00,136.54,136.62,136.52,136.59,7155.0,126.8806,126.955,126.862,126.9271,7155.0
2017-05-30 15:35:00,136.62,136.82,136.6,136.82,24301.0,126.955,127.1408,126.9364,127.1408,24301.0
2017-05-30 15:40:00,136.82,136.88,136.81,136.84,13069.0,127.1408,127.1966,127.1315,127.1594,13069.0
2017-05-30 15:45:00,136.82,136.85,136.75,136.77,15210.0,127.1408,127.1687,127.0758,127.0943,15210.0
2017-05-30 15:50:00,136.78,136.8,136.68,136.69,25271.0,127.1036,127.1222,127.0107,127.02,25271.0
2017-05-30 15:55:00,136.72,136.73,136.66,136.69,31429.0,127.0479,127.0572,126.9921,127.02,31429.0
2017-05-31 09:30:00,137.06,137.25,136.83,136.87,3453.0,127.3638,127.5404,127.1501,127.1873,3453.0
2017-05-31 09:35:00,136.88,136.89,136.23,136.55,3918.0,127.1966,127.2059,126.5925,126.8899,3918.0
2017-05-31 09:40:00,136.67,136.9,136.67,136.9,600.0,127.0014,127.2151,127.0014,127.2151,600.0
2017-05-31 09:45:00,136.86,136.9,136.75,136.8,907.0,127.178,127.2151,127.0758,127.1222,907.0
2017-05-31 09:50:00,136.78,136.82,136.65,136.75,3650.0,127.1036,127.1408,126.9828,127.0758,3650.0
2017-05-31 09:55:00,136.71,136.75,136.36,136.63,7051.0,127.0386,127.0758,126.7133,126.9642,7051.0
2017-05-31 10:00:00,136.66,136.96,136.63,136.92,3563.0,126.9921,127.2709,126.9642,127.2337,3563.0
2017-05-31 10:05:00,136.8,136.87,136.7,136.7,1100.0,127.1222,127.1873,127.0293,127.0293,1100.0
2017-05-31 10:10:00,136.72,136.84,136.7,136.84,2375.0,127.0479,127.1594,127.0293,127.1594,2375.0
2017-05-31 10:15:00,136.7,136.81,136.64,136.81,1600.0,127.0293,127.1315,126.9735,127.1315,1600.0
2017-05-31 10:20:00,136.8,136.8,136.49,136.49,3148.0,127.1222,127.1222,126.8342,126.8342,3148.0
2017-05-31 10:25:00,136.49,136.64,136.46,136.51,2901.0,126.8342,126.9735,126.8063,126.8527,2901.0
2017-05-31 10:30:00,136.48,136.8,136.43,136.8,2100.0,126.8249,127.1222,126.7784,127.1222,2100.0
2017-05-31 10:35:00,136.79,136.9,136.64,136.86,3668.0,127.1129,127.2151,126.9735,127.178,3668.0
2017-05-31 10:40:00,136.8,136.97,136.8,136.96,2000.0,127.1222,127.2802,127.1222,127.2709,2000.0
2017-05-31 10:45:00,137.0,137.0,136.8,136.81,1200.0,127.3081,127.3081,127.1222,127.1315,1200.0
2017-05-31 10:50:00,136.89,137.05,136.83,137.02,4000.0,127.2059,127.3545,127.1501,127.3267,4000.0
2017-05-31 10:55:00,137.03,137.04,136.92,136.95,1049.0,127.3359,127.3452,127.2337,127.2616,1049.0
2017-05-31 11:00:00,137.01,137.17,136.97,137.17,1881.0,127.3174,127.466,127.2802,127.466,1881.0
2017-05-31 11:05:00,137.2,137.2,137.09,137.14,2330.0,127.4939,127.4939,127.3917,127.4382,2330.0
2017-05-31 11:10:00,137.09,137.1,136.99,136.99,1000.0,127.3917,127.401,127.2988,127.2988,1000.0
2017-05-31 11:15:00,136.99,137.04,136.96,136.99,2246.0,127.2988,127.3452,127.2709,127.2988,2246.0
2017-05-31 11:20:00,137.03,137.15,137.0,137.11,8532.0,127.3359,127.4475,127.3081,127.4103,8532.0
2017-05-31 11:25:00,137.06,137.09,136.94,136.94,1939.0,127.3638,127.3917,127.2523,127.2523,1939.0
2017-05-31 11:30:00,137.02,137.02,136.92,136.92,358.0,127.3267,127.3267,127.2337,127.2337,358.0
2017-05-31 11:35:00,136.81,136.93,136.81,136.86,1903.0,127.1315,127.243,127.1315,127.178,1903.0
2017-05-31 11:40:00,136.73,136.86,136.73,136.86,3300.0,127.0572,127.178,127.0572,127.178,3300.0
2017-05-31 11:45:00,136.78,136.8,136.78,136.8,200.0,127.1036,127.1222,127.1036,127.1222,200.0
2017-05-31 11:50:00,136.85,136.85,136.75,136.82,1200.0,127.1687,127.1687,127.0758,127.1408,1200.0
2017-05-31 11:55:00,136.76,136.78,136.69,136.74,3300.0,127.085,127.1036,127.02,127.0665,3300.0
2017-05-31 12:00:00,136.74,136.76,136.73,136.73,508.0,127.0665,127.085,127.0572,127.0572,508.0
2017-05-31 12:05:00,136.73,136.75,136.72,136.75,987.0,127.0572,127.0758,127.0479,127.0758,987.0
2017-05-31 12:10:00,136.7,136.7,136.67,136.7,700.0,127.0293,127.0293,127.0014,127.0293,700.0
2017-05-31 12:15:00,136.68,136.74,136.6,136.68,3759.0,127.0107,127.0665,126.9364,127.0107,3759.0
2017-05-31 12:20:00,136.68,136.69,136.6,136.62,1800.0,127.0107,127.02,126.9364,126.955,1800.0
2017-05-31 12:25:00,136.6,136.64,136.6,136.64,800.0,126.9364,126.9735,126.9364,126.9735,800.0
2017-05-31 12:30:00,136.6,136.6,136.6,136.6,120.0,126.9364,126.9364,126.9364,126.9364,120.0
2017-05-31 12:35:00,136.64,136.68,136.6,136.68,2429.0,126.9735,127.0107,126.9364,127.0107,2429.0
2017-05-31 12:40:00,136.73,136.73,136.65,136.71,800.0,127.0572,127.0572,126.9828,127.0386,800.0
2017-05-31 12:45:00,136.69,136.72,136.64,136.67,4178.0,127.02,127.0479,126.9735,127.0014,4178.0
2017-05-31 12:50:00,136.69,136.72,136.69,136.7,650.0,127.02,127.0479,127.02,127.0293,650.0
2017-05-31 12:55:00,136.7,136.73,136.7,136.73,800.0,127.0293,127.0572,127.0293,127.0572,800.0
2017-05-31 13:00:00,136.74,136.81,136.72,136.81,2400.0,127.0665,127.1315,127.0479,127.1315,2400.0
2017-05-31 13:05:00,136.74,136.79,136.73,136.79,1100.0,127.0665,127.1129,127.0572,127.1129,1100.0
2017-05-31 13:10:00,136.8,137.01,136.8,136.98,1199.0,127.1222,127.3174,127.1222,127.2895,1199.0
2017-05-31 13:15:00,136.94,136.96,136.87,136.87,2653.0,127.2523,127.2709,127.1873,127.1873,2653.0
2017-05-31 13:20:00,136.86,136.92,136.8,136.8,814.0,127.178,127.2337,127.1222,127.1222,814.0
2017-05-31 13:25:00,136.83,136.87,136.8,136.87,1300.0,127.1501,127.1873,127.1222,127.1873,1300.0
2017-05-31 13:30:00,136.91,137.0,136.83,136.99,2301.0,127.2244,127.3081,127.1501,127.2988,2301.0
2017-05-31 13:35:00,136.99,136.99,136.91,136.96,400.0,127.2988,127.2988,127.2244,127.2709,400.0
2017-05-31 13:40:00,136.96,136.96,136.84,136.86,2000.0,127.2709,127.2709,127.1594,127.178,2000.0
2017-05-31 13:45:00,136.88,136.91,136.86,136.86,1319.0,127.1966,127.2244,127.178,127.178,1319.0
2017-05-31 13:50:00,136.9,136.97,136.87,136.96,1377.0,127.2151,127.2802,127.1873,127.2709,1377.0
2017-05-31 13:55:00,136.95,136.95,136.86,136.86,1200.0,127.2616,127.2616,127.178,127.178,1200.0
2017-05-31 14:00:00,136.91,137.01,136.86,136.86,800.0,127.2244,127.3174,127.178,127.178,800.0
2017-05-31 14:05:00,136.86,136.9,136.85,136.86,2186.0,127.178,127.2151,127.1687,127.178,2186.0
2017-05-31 14:10:00,136.89,136.92,136.7,136.71,3300.0,127.2059,127.2337,127.0293,127.0386,3300.0
2017-05-31 14:15:00,136.79,136.87,136.76,136.8,2329.0,127.1129,127.1873,127.085,127.1222,2329.0
2017-05-31 14:20:00,136.84,136.84,136.8,136.8,500.0,127.1594,127.1594,127.1222,127.1222,500.0
2017-05-31 14:25:00,136.81,136.92,136.81,136.92,2100.0,127.1315,127.2337,127.1315,127.2337,2100.0
2017-05-31 14:30:00,136.92,136.99,136.89,136.99,1000.0,127.2337,127.2988,127.2059,127.2988,1000.0
2017-05-31 14:35:00,137.02,137.07,136.97,137.06,1652.0,127.3267,127.3731,127.2802,127.3638,1652.0
2017-05-31 14:40:00,137.08,137.18,137.08,137.18,1235.0,127.3824,127.4753,127.3824,127.4753,1235.0
2017-05-31 14:45:00,137.16,137.17,137.11,137.17,2246.0,127.4568,127.466,127.4103,127.466,2246.0
2017-05-31 14:50:00,137.15,137.18,137.1,137.11,983.0,127.4475,127.4753,127.401,127.4103,983.0
2017-05-31 14:55:00,137.17,137.21,137.13,137.21,1000.0,127.466,127.5032,127.4289,127.5032,1000.0
2017-05-31 15:00:00,137.21,137.29,137.14,137.14,3073.0,127.5032,127.5776,127.4382,127.4382,3073.0
2017-05-31 15:05:00,137.2,137.2,137.01,137.01,4200.0,127.4939,127.4939,127.3174,127.3174,4200.0
2017-05-31 15:10:00,137.04,137.1,137.0,137.1,5222.0,127.3452,127.401,127.3081,127.401,5222.0
2017-05-31 15:15:00,137.06,137.16,137.06,137.13,3945.0,127.3638,127.4568,127.3638,127.4289,3945.0
2017-05-31 15:20:00,137.13,137.14,137.04,137.12,5509.0,127.4289,127.4382,127.3452,127.4196,5509.0
2017-05-31 15:25:00,137.12,137.12,136.99,136.99,5480.0,127.4196,127.4196,127.2988,127.2988,5480.0
2017-05-31 15:30:00,137.0,137.02,136.9,136.9,6448.0,127.3081,127.3267,127.2151,127.2151,6448.0
2017-05-31 15:35:00,136.91,137.04,136.9,136.99,9117.0,127.2244,127.3452,127.2151,127.2988,9117.0
2017-05-31 15:40:00,136.98,137.05,136.98,137.0,8667.0,127.2895,127.3545,127.2895,127.3081,8667.0
2017-05-31 15:45:00,137.04,137.09,136.95,136.96,13223.0,127.3452,127.3917,127.2616,127.2709,13223.0
2017-05-31 15:50:00,136.96,136.97,136.88,136.91,19520.0,127.2709,127.2802,127.1966,127.2244,19520.0
2017-05-31 15:55:00,136.92,136.94,136.72,136.8,37011.0,127.2337,127.2523,127.0479,127.1222,37011.0
2017-06-01 09:30:00,137.0,137.26,136.63,137.1,9099.0,127.3081,127.5497,126.9642,127.401,9099.0
2017-06-01 09:35:00,137.06,137.52,137.02,137.42,5352.0,127.3638,127.7913,127.3267,127.6984,5352.0
2017-06-01 09:40:00,137.42,137.42,137.09,137.12,1629.0,127.6984,127.6984,127.3917,127.4196,1629.0
2017-06-01 09:45:00,137.21,137.56,137.21,137.5,15800.0,127.5032,127.8285,127.5032,127.7727,15800.0
2017-06-01 09:50:00,137.59,137.74,137.54,137.68,5034.0,127.8563,127.9957,127.8099,127.94,5034.0
2017-06-01 09:55:00,137.74,137.94,137.74,137.94,1485.0,127.9957,128.1816,127.9957,128.1816,1485.0
2017-06-01 10:00:00,137.88,138.0,137.67,137.97,7405.0,128.1258,128.2373,127.9307,128.2094,7405.0
2017-06-01 10:05:00,137.88,137.98,137.81,137.98,1883.0,128.1258,128.2187,128.0608,128.2187,1883.0
2017-06-01 10:10:00,137.91,137.91,137.78,137.87,2336.0,128.1537,128.1537,128.0329,128.1165,2336.0
2017-06-01 10:15:00,137.84,137.87,137.82,137.87,1025.0,128.0886,128.1165,128.0701,128.1165,1025.0
2017-06-01 10:20:00,137.83,137.92,137.59,137.59,3400.0,128.0794,128.163,127.8563,127.8563,3400.0
2017-06-01 10:25:00,137.6,137.63,137.45,137.53,9320.0,127.8656,127.8935,127.7262,127.8006,9320.0
2017-06-01 10:30:00,137.53,137.54,137.14,137.14,3500.0,127.8006,127.8099,127.4382,127.4382,3500.0
2017-06-01 10:35:00,137.16,137.28,137.0,137.0,1900.0,127.4568,127.5683,127.3081,127.3081,1900.0
2017-06-01 10:40:00,136.95,136.96,136.72,136.72,2300.0,127.2616,127.2709,127.0479,127.0479,2300.0
2017-06-01 10:45:00,136.77,136.83,136.65,136.66,1400.0,127.0943,127.1501,126.9828,126.9921,1400.0
2017-06-01 10:50:00,136.7,136.7,136.5,136.5,1300.0,127.0293,127.0293,126.8434,126.8434,1300.0
2017-06-01 10:55:00,136.56,136.59,136.48,136.52,2400.0,126.8992,126.9271,126.8249,126.862,2400.0
2017-06-01 11:00:00,136.57,136.65,136.53,136.62,1200.0,126.9085,126.9828,126.8713,126.955,1200.0
2017-06-01 11:05:00,136.64,136.76,136.59,136.75,3200.0,126.9735,127.085,126.9271,127.0758,3200.0
2017-06-01 11:10:00,136.79,136.79,136.6,136.63,5276.0,127.1129,127.1129,126.9364,126.9642,5276.0
2017-06-01 11:15:00,136.59,136.6,136.45,136.47,4806.0,126.9271,126.9364,126.797,126.8156,4806.0
2017-06-01 11:20:00,136.47,136.49,136.41,136.41,2900.0,126.8156,126.8342,126.7598,126.7598,2900.0
2017-06-01 11:25:00,136.38,136.44,136.34,136.4,3102.0,126.7319,126.7877,126.6948,126.7505,3102.0
2017-06-01 11:30:00,136.37,136.39,136.29,136.29,1520.0,126.7226,126.7412,126.6483,126.6483,1520.0
2017-06-01 11:35:00,136.31,136.38,136.17,136.21,4301.0,126.6669,126.7319,126.5368,126.574,4301.0
2017-06-01 11:40:00,136.19,136.24,136.07,136.1,13125.0,126.5554,126.6018,126.4439,126.4717,13125.0
2017-06-01 11:45:00,136.15,136.56,136.13,136.56,3567.0,126.5182,126.8992,126.4996,126.8992,3567.0
2017-06-01 11:50:00,136.62,136.7,136.48,136.59,9001.0,126.955,127.0293,126.8249,126.9271,9001.0
2017-06-01 11:55:00,136.47,136.54,136.45,136.45,1600.0,126.8156,126.8806,126.797,126.797,1600.0
2017-06-01 12:00:00,136.53,136.63,136.5,136.59,800.0,126.8713,126.9642,126.8434,126.9271,800.0
2017-06-01 12:05:00,136.59,136.72,136.59,136.68,1331.0,126.9271,127.0479,126.9271,127.0107,1331.0
2017-06-01 12:10:00,136.68,136.71,136.6,136.62,2889.0,127.0107,127.0386,126.9364,126.955,2889.0
2017-06-01 12:15:00,136.69,136.72,136.62,136.63,4100.0,127.02,127.0479,126.955,126.9642,4100.0
2017-06-01 12:20:00,136.64,136.82,136.64,136.8,4127.0,126.9735,127.1408,126.9735,127.1222,4127.0
2017-06-01 12:25:00,136.8,136.86,136.73,136.86,5851.0,127.1222,127.178,127.0572,127.178,5851.0
2017-06-01 12:30:00,136.87,137.49,136.86,137.48,6950.0,127.1873,127.7634,127.178,127.7541,6950.0
2017-06-01 12:35:00,137.56,137.88,137.52,137.81,5570.0,127.8285,128.1258,127.7913,128.0608,5570.0
2017-06-01 12:40:00,137.81,137.83,137.75,137.75,4619.0,128.0608,128.0794,128.005,128.005,4619.0
2017-06-01 12:45:00,137.74,137.88,137.68,137.88,3200.0,127.9957,128.1258,127.94,128.1258,3200.0
2017-06-01 12:50:00,137.9,138.0,137.8,137.93,5200.0,128.1444,128.2373,128.0515,128.1723,5200.0
2017-06-01 12:55:00,137.93,137.98,137.83,137.89,6607.0,128.1723,128.2187,128.0794,128.1351,6607.0
2017-06-01 13:00:00,137.8,137.89,137.8,137.89,924.0,128.0515,128.1351,128.0515,128.1351,924.0
2017-06-01 13:05:00,137.93,137.93,137.93,137.93,200.0,128.1723,128.1723,128.1723,128.1723,200.0
2017-06-01 13:10:00,137.95,137.95,137.67,137.71,2199.0,128.1909,128.1909,127.9307,127.9678,2199.0
2017-06-01 13:15:00,137.69,137.75,137.61,137.68,2210.0,127.9493,128.005,127.8749,127.94,2210.0
2017-06-01 13:20:00,137.72,137.72,137.65,137.65,400.0,127.9771,127.9771,127.9121,127.9121,400.0
2017-06-01 13:25:00,137.58,137.67,137.58,137.6,900.0,127.847,127.9307,127.847,127.8656,900.0
2017-06-01 13:30:00,137.64,137.66,137.58,137.58,1800.0,127.9028,127.9214,127.847,127.847,1800.0
2017-06-01 13:35:00,137.63,137.63,137.51,137.52,867.0,127.8935,127.8935,127.782,127.7913,867.0
2017-06-01 13:40:00,137.48,137.55,137.48,137.53,1475.0,127.7541,127.8192,127.7541,127.8006,1475.0
2017-06-01 13:45:00,137.57,137.57,137.48,137.56,861.0,127.8377,127.8377,127.7541,127.8285,861.0
2017-06-01 13:50:00,137.54,137.59,137.54,137.58,1400.0,127.8099,127.8563,127.8099,127.847,1400.0
2017-06-01 13:55:00,137.61,137.61,137.55,137.55,1400.0,127.8749,127.8749,127.8192,127.8192,1400.0
2017-06-01 14:00:00,137.55,137.59,137.53,137.59,2400.0,127.8192,127.8563,127.8006,127.8563,2400.0
2017-06-01 14:05:00,137.57,137.68,137.57,137.68,3444.0,127.8377,127.94,127.8377,127.94,3444.0
2017-06-01 14:10:00,137.67,137.72,137.67,137.69,3394.0,127.9307,127.9771,127.9307,127.9493,3394.0
2017-06-01 14:15:00,137.71,137.84,137.71,137.84,2431.0,127.9678,128.0886,127.9678,128.0886,2431.0
2017-06-01 14:20:00,137.83,137.89,137.82,137.86,2895.0,128.0794,128.1351,128.0701,128.1072,2895.0
2017-06-01 14:25:00,137.88,137.93,137.86,137.86,1500.0,128.1258,128.1723,128.1072,128.1072,1500.0
2017-06-01 14:30:00,137.84,137.84,137.79,137.8,2200.0,128.0886,128.0886,128.0422,128.0515,2200.0
2017-06-01 14:35:00,137.82,138.0,137.82,137.91,4471.0,128.0701,128.2373,128.0701,128.1537,4471.0
2017-06-01 14:40:00,137.86,137.89,137.81,137.87,2300.0,128.1072,128.1351,128.0608,128.1165,2300.0
2017-06-01 14:45:00,137.85,137.85,137.8,137.84,1450.0,128.0979,128.0979,128.0515,128.0886,1450.0
2017-06-01 14:50:00,137.82,137.84,137.78,137.78,1900.0,128.0701,128.0886,128.0329,128.0329,1900.0
2017-06-01 14:55:00,137.75,137.77,137.65,137.65,828.0,128.005,128.0236,127.9121,127.9121,828.0
2017-06-01 15:00:00,137.69,137.77,137.66,137.75,2287.0,127.9493,128.0236,127.9214,128.005,2287.0
2017-06-01 15:05:00,137.77,137.78,137.68,137.75,2300.0,128.0236,128.0329,127.94,128.005,2300.0
2017-06-01 15:10:00,137.79,137.8,137.72,137.73,4033.0,128.0422,128.0515,127.9771,127.9864,4033.0
2017-06-01 15:15:00,137.71,137.81,137.71,137.81,3537.0,127.9678,128.0608,127.9678,128.0608,3537.0
2017-06-01 15:20:00,137.78,137.84,137.78,137.84,1500.0,128.0329,128.0886,128.0329,128.0886,1500.0
2017-06-01 15:25:00,137.85,137.9,137.82,137.85,3851.0,128.0979,128.1444,128.0701,128.0979,3851.0
2017-06-01 15:30:00,137.87,137.92,137.83,137.91,2062.0,128.1165,128.163,128.0794,128.1537,2062.0
2017-06-01 15:35:00,137.89,137.92,137.8,137.89,16863.0,128.1351,128.163,128.0515,128.1351,16863.0
2017-06-01 15:40:00,137.89,137.9,137.87,137.88,6841.0,128.1351,128.1444,128.1165,128.1258,6841.0
2017-06-01 15:45:00,137.88,137.97,137.84,137.93,16242.0,128.1258,128.2094,128.0886,128.1723,16242.0
2017-06-01 15:50:00,137.95,137.98,137.84,137.84,13894.0,128.1909,128.2187,128.0886,128.0886,13894.0
2017-06-01 15:55:00,137.86,137.92,137.79,137.92,21629.0,128.1072,128.163,128.0422,128.163,21629.0
2017-06-02 09:30:00,138.0,138.0,137.61,137.67,8308.0,128.2373,128.2373,127.8749,127.9307,8308.0
2017-06-02 09:35:00,137.74,137.97,137.73,137.97,1000.0,127.9957,128.2094,127.9864,128.2094,1000.0
2017-06-02 09:40:00,137.87,137.91,137.75,137.8,2415.0,128.1165,128.1537,128.005,128.0515,2415.0
2017-06-02 09:45:00,137.9,137.95,137.65,137.77,3300.0,128.1444,128.1909,127.9121,128.0236,3300.0
2017-06-02 09:50:00,137.73,137.73,137.46,137.46,1162.0,127.9864,127.9864,127.7355,127.7355,1162.0
2017-06-02 09:55:00,137.5,137.5,137.36,137.49,1505.0,127.7727,127.7727,127.6426,127.7634,1505.0
2017-06-02 10:00:00,137.5,137.65,137.44,137.53,3904.0,127.7727,127.9121,127.7169,127.8006,3904.0
2017-06-02 10:05:00,137.55,137.55,137.44,137.45,700.0,127.8192,127.8192,127.7169,127.7262,700.0
2017-06-02 10:10:00,137.4,137.45,137.35,137.37,2426.0,127.6798,127.7262,127.6333,127.6519,2426.0
2017-06-02 10:15:00,137.4,137.4,137.33,137.36,600.0,127.6798,127.6798,127.6147,127.6426,600.0
2017-06-02 10:20:00,137.35,137.42,137.35,137.42,700.0,127.6333,127.6984,127.6333,127.6984,700.0
2017-06-02 10:25:00,137.48,137.72,137.44,137.7,2450.0,127.7541,127.9771,127.7169,127.9586,2450.0
2017-06-02 10:30:00,137.68,137.71,137.58,137.62,2333.0,127.94,127.9678,127.847,127.8842,2333.0
2017-06-02 10:35:00,137.62,137.63,137.57,137.63,1100.0,127.8842,127.8935,127.8377,127.8935,1100.0
2017-06-02 10:40:00,137.63,137.67,137.58,137.58,800.0,127.8935,127.9307,127.847,127.847,800.0
2017-06-02 10:45:00,137.65,137.7,137.6,137.67,900.0,127.9121,127.9586,127.8656,127.9307,900.0
2017-06-02 10:50:00,137.72,137.74,137.65,137.74,1300.0,127.9771,127.9957,127.9121,127.9957,1300.0
2017-06-02 10:55:00,137.7,137.74,137.62,137.62,4896.0,127.9586,127.9957,127.8842,127.8842,4896.0
2017-06-02 11:00:00,137.7,137.71,137.59,137.71,900.0,127.9586,127.9678,127.8563,127.9678,900.0
2017-06-02 11:05:00,137.7,137.74,137.68,137.71,1100.0,127.9586,127.9957,127.94,127.9678,1100.0
2017-06-02 11:10:00,137.8,137.85,137.76,137.85,2310.0,128.0515,128.0979,128.0143,128.0979,2310.0
2017-06-02 11:15:00,137.83,138.03,137.78,138.02,3309.0,128.0794,128.2652,128.0329,128.2559,3309.0
2017-06-02 11:20:00,138.0,138.19,137.93,138.19,4200.0,128.2373,128.4139,128.1723,128.4139,4200.0
2017-06-02 11:25:00,138.17,138.18,138.02,138.02,3000.0,128.3953,128.4046,128.2559,128.2559,3000.0
2017-06-02 11:30:00,138.11,138.33,138.11,138.25,1900.0,128.3395,128.544,128.3395,128.4696,1900.0
2017-06-02 11:35:00,138.28,138.61,138.27,138.61,5022.0,128.4975,128.8042,128.4882,128.8042,5022.0
2017-06-02 11:40:00,138.56,138.79,138.55,138.79,5409.0,128.7577,128.9714,128.7484,128.9714,5409.0
2017-06-02 11:45:00,138.81,138.83,138.72,138.81,4100.0,128.99,129.0086,128.9064,128.99,4100.0
2017-06-02 11:50:00,138.81,138.84,138.62,138.63,8021.0,128.99,129.0179,128.8135,128.8228,8021.0
2017-06-02 11:55:00,138.66,138.76,138.63,138.75,4433.0,128.8506,128.9436,128.8228,128.9343,4433.0
2017-06-02 12:00:00,138.76,138.77,138.66,138.7,6400.0,128.9436,128.9529,128.8506,128.8878,6400.0
2017-06-02 12:05:00,138.67,138.68,138.56,138.56,1911.0,128.8599,128.8692,128.7577,128.7577,1911.0
2017-06-02 12:10:00,138.56,138.59,138.52,138.57,2923.0,128.7577,128.7856,128.7205,128.767,2923.0
2017-06-02 12:15:00,138.56,138.59,138.44,138.47,2600.0,128.7577,128.7856,128.6462,128.6741,2600.0
2017-06-02 12:20:00,138.45,138.49,138.4,138.44,2612.0,128.6555,128.6927,128.609,128.6462,2612.0
2017-06-02 12:25:00,138.46,138.48,138.39,138.39,1212.0,128.6648,128.6834,128.5997,128.5997,1212.0
2017-06-02 12:30:00,138.4,138.4,138.23,138.24,1100.0,128.609,128.609,128.4511,128.4603,1100.0
2017-06-02 12:35:00,138.23,138.23,138.15,138.17,2300.0,128.4511,128.4511,128.3767,128.3953,2300.0
2017-06-02 12:40:00,138.19,138.19,138.09,138.09,4064.0,128.4139,128.4139,128.321,128.321,4064.0
2017-06-02 12:45:00,138.13,138.28,138.07,138.28,2100.0,128.3581,128.4975,128.3024,128.4975,2100.0
2017-06-02 12:50:00,138.23,138.23,138.15,138.15,1400.0,128.4511,128.4511,128.3767,128.3767,1400.0
2017-06-02 12:55:00,138.13,138.21,138.13,138.21,700.0,128.3581,128.4325,128.3581,128.4325,700.0
2017-06-02 13:00:00,138.14,138.18,138.14,138.15,400.0,128.3674,128.4046,128.3674,128.3767,400.0
2017-06-02 13:05:00,138.15,138.2,138.12,138.13,1599.0,128.3767,128.4232,128.3488,128.3581,1599.0
2017-06-02 13:10:00,138.14,138.14,138.1,138.11,1200.0,128.3674,128.3674,128.3303,128.3395,1200.0
2017-06-02 13:15:00,138.09,138.09,137.98,137.98,700.0,128.321,128.321,128.2187,128.2187,700.0
2017-06-02 13:20:00,138.0,138.04,137.95,137.97,700.0,128.2373,128.2745,128.1909,128.2094,700.0
2017-06-02 13:25:00,137.97,138.04,137.97,137.97,521.0,128.2094,128.2745,128.2094,128.2094,521.0
2017-06-02 13:30:00,138.0,138.11,137.96,138.11,1643.0,128.2373,128.3395,128.2002,128.3395,1643.0
2017-06-02 13:35:00,138.08,138.14,138.08,138.08,1370.0,128.3117,128.3674,128.3117,128.3117,1370.0
2017-06-02 13:40:00,138.05,138.1,138.04,138.09,1600.0,128.2838,128.3303,128.2745,128.321,1600.0
2017-06-02 13:45:00,138.14,138.15,138.09,138.13,1800.0,128.3674,128.3767,128.321,128.3581,1800.0
2017-06-02 13:50:00,138.18,138.28,138.16,138.18,1600.0,128.4046,128.4975,128.386,128.4046,1600.0
2017-06-02 13:55:00,138.18,138.18,138.06,138.13,2622.0,128.4046,128.4046,128.2931,128.3581,2622.0
2017-06-02 14:00:00,138.12,138.19,138.09,138.17,1400.0,128.3488,128.4139,128.321,128.3953,1400.0
2017-06-02 14:05:00,138.17,138.17,138.11,138.15,1300.0,128.3953,128.3953,128.3395,128.3767,1300.0
2017-06-02 14:10:00,138.11,138.16,138.06,138.06,2400.0,128.3395,128.386,128.2931,128.2931,2400.0
2017-06-02 14:15:00,138.07,138.14,138.07,138.13,400.0,128.3024,128.3674,128.3024,128.3581,400.0
2017-06-02 14:20:00,138.14,138.2,138.13,138.18,1664.0,128.3674,128.4232,128.3581,128.4046,1664.0
2017-06-02 14:25:00,138.18,138.18,137.98,137.98,1700.0,128.4046,128.4046,128.2187,128.2187,1700.0
2017-06-02 14:30:00,138.0,138.0,137.94,137.94,1721.0,128.2373,128.2373,128.1816,128.1816,1721.0
2017-06-02 14:35:00,137.9,138.0,137.9,138.0,1100.0,128.1444,128.2373,128.1444,128.2373,1100.0
2017-06-02 14:40:00,138.01,138.06,137.97,137.97,1300.0,128.2466,128.2931,128.2094,128.2094,1300.0
2017-06-02 14:45:00,137.91,137.96,137.87,137.96,300.0,128.1537,128.2002,128.1165,128.2002,300.0
2017-06-02 14:50:00,137.89,137.97,137.89,137.9,681.0,128.1351,128.2094,128.1351,128.1444,681.0
2017-06-02 14:55:00,137.87,137.89,137.83,137.89,2175.0,128.1165,128.1351,128.0794,128.1351,2175.0
2017-06-02 15:00:00,137.91,137.94,137.9,137.94,2912.0,128.1537,128.1816,128.1444,128.1816,2912.0
2017-06-02 15:05:00,137.94,137.97,137.92,137.92,500.0,128.1816,128.2094,128.163,128.163,500.0
2017-06-02 15:10:00,137.93,137.97,137.91,137.96,3100.0,128.1723,128.2094,128.1537,128.2002,3100.0
2017-06-02 15:15:00,137.97,138.0,137.92,138.0,2722.0,128.2094,128.2373,128.163,128.2373,2722.0
2017-06-02 15:20:00,138.0,138.01,137.97,138.01,2050.0,128.2373,128.2466,128.2094,128.2466,2050.0
2017-06-02 15:25:00,138.02,138.02,137.95,138.0,3700.0,128.2559,128.2559,128.1909,128.2373,3700.0
2017-06-02 15:30:00,137.99,138.03,137.94,137.98,7124.0,128.228,128.2652,128.1816,128.2187,7124.0
2017-06-02 15:35:00,138.0,138.01,137.95,137.97,4035.0,128.2373,128.2466,128.1909,128.2094,4035.0
2017-06-02 15:40:00,137.97,137.97,137.71,137.74,11622.0,128.2094,128.2094,127.9678,127.9957,11622.0
2017-06-02 15:45:00,137.74,137.75,137.54,137.57,18479.0,127.9957,128.005,127.8099,127.8377,18479.0
2017-06-02 15:50:00,137.58,137.67,137.58,137.62,16156.0,127.847,127.9307,127.847,127.8842,16156.0
2017-06-02 15:55:00,137.63,137.64,137.44,137.57,56522.0,127.8935,127.9028,127.7169,127.8377,56522.0
2017-06-05 09:30:00,137.38,137.65,137.05,137.6,2726.0,127.6612,127.9121,127.3545,127.8656,2726.0
2017-06-05 09:35:00,137.31,137.59,137.29,137.57,1819.0,127.5961,127.8563,127.5776,127.8377,1819.0
2017-06-05 09:40:00,137.46,137.58,137.45,137.5,600.0,127.7355,127.847,127.7262,127.7727,600.0
2017-06-05 09:45:00,137.55,137.77,137.55,137.77,500.0,127.8192,128.0236,127.8192,128.0236,500.0
2017-06-05 09:50:00,137.76,137.81,137.75,137.75,2600.0,128.0143,128.0608,128.005,128.005,2600.0
2017-06-05 09:55:00,137.72,137.94,137.69,137.94,3200.0,127.9771,128.1816,127.9493,128.1816,3200.0
2017-06-05 10:00:00,137.99,138.01,137.95,138.01,1000.0,128.228,128.2466,128.1909,128.2466,1000.0
2017-06-05 10:05:00,138.0,138.0,137.83,137.83,2500.0,128.2373,128.2373,128.0794,128.0794,2500.0
2017-06-05 10:10:00,137.75,137.95,137.75,137.95,2007.0,128.005,128.1909,128.005,128.1909,2007.0
2017-06-05 10:15:00,138.0,138.0,137.89,137.93,3531.0,128.2373,128.2373,128.1351,128.1723,3531.0
2017-06-05 10:20:00,137.93,138.03,137.93,138.01,600.0,128.1723,128.2652,128.1723,128.2466,600.0
2017-06-05 10:25:00,138.04,138.04,137.87,137.9,2900.0,128.2745,128.2745,128.1165,128.1444,2900.0
2017-06-05 10:30:00,137.9,137.94,137.85,137.85,722.0,128.1444,128.1816,128.0979,128.0979,722.0
2017-06-05 10:35:00,137.86,137.86,137.79,137.83,1400.0,128.1072,128.1072,128.0422,128.0794,1400.0
2017-06-05 10:40:00,137.88,137.94,137.86,137.94,1200.0,128.1258,128.1816,128.1072,128.1816,1200.0
2017-06-05 10:45:00,137.87,137.93,137.87,137.93,200.0,128.1165,128.1723,128.1165,128.1723,200.0
2017-06-05 10:50:00,137.93,138.05,137.92,137.96,2500.0,128.1723,128.2838,128.163,128.2002,2500.0
2017-06-05 10:55:00,137.96,138.01,137.95,137.97,1600.0,128.2002,128.2466,128.1909,128.2094,1600.0
2017-06-05 11:00:00,137.94,137.98,137.92,137.92,2345.0,128.1816,128.2187,128.163,128.163,2345.0
2017-06-05 11:05:00,137.91,138.05,137.91,138.05,1425.0,128.1537,128.2838,128.1537,128.2838,1425.0
2017-06-05 11:10:00,138.02,138.08,137.99,138.08,2690.0,128.2559,128.3117,128.228,128.3117,2690.0
2017-06-05 11:15:00,138.06,138.06,137.97,138.01,3700.0,128.2931,128.2931,128.2094,128.2466,3700.0
2017-06-05 11:20:00,138.05,138.05,137.91,137.91,2593.0,128.2838,128.2838,128.1537,128.1537,2593.0
2017-06-05 11:25:00,137.94,137.97,137.89,137.97,2312.0,128.1816,128.2094,128.1351,128.2094,2312.0
2017-06-05 11:30:00,137.95,137.98,137.92,137.98,600.0,128.1909,128.2187,128.163,128.2187,600.0
2017-06-05 11:35:00,137.98,137.98,137.95,137.95,300.0,128.2187,128.2187,128.1909,128.1909,300.0
2017-06-05 11:40:00,137.97,138.0,137.97,137.97,1839.0,128.2094,128.2373,128.2094,128.2094,1839.0
2017-06-05 11:45:00,137.99,138.0,137.94,137.94,1238.0,128.228,128.2373,128.1816,128.1816,1238.0
2017-06-05 11:50:00,137.98,138.04,137.96,138.02,3068.0,128.2187,128.2745,128.2002,128.2559,3068.0
2017-06-05 11:55:00,138.02,138.06,138.0,138.06,3104.0,128.2559,128.2931,128.2373,128.2931,3104.0
2017-06-05 12:00:00,138.05,138.17,138.02,138.17,3100.0,128.2838,128.3953,128.2559,128.3953,3100.0
2017-06-05 12:05:00,138.17,138.35,138.17,138.35,7151.0,128.3953,128.5626,128.3953,128.5626,7151.0
2017-06-05 12:10:00,138.36,138.53,138.36,138.5,5046.0,128.5719,128.7298,128.5719,128.702,5046.0
2017-06-05 12:15:00,138.49,138.52,138.47,138.49,5000.0,128.6927,128.7205,128.6741,128.6927,5000.0
2017-06-05 12:20:00,138.48,138.5,138.46,138.5,1400.0,128.6834,128.702,128.6648,128.702,1400.0
2017-06-05 12:25:00,138.47,138.49,138.41,138.44,2800.0,128.6741,128.6927,128.6183,128.6462,2800.0
2017-06-05 12:30:00,138.42,138.45,138.42,138.44,400.0,128.6276,128.6555,128.6276,128.6462,400.0
2017-06-05 12:35:00,138.45,138.47,138.42,138.46,683.0,128.6555,128.6741,128.6276,128.6648,683.0
2017-06-05 12:40:00,138.44,138.44,138.39,138.39,2003.0,128.6462,128.6462,128.5997,128.5997,2003.0
2017-06-05 12:45:00,138.42,138.46,138.42,138.44,2626.0,128.6276,128.6648,128.6276,128.6462,2626.0
2017-06-05 12:50:00,138.41,138.43,138.38,138.38,2600.0,128.6183,128.6369,128.5904,128.5904,2600.0
2017-06-05 12:55:00,138.37,138.38,138.32,138.37,4877.0,128.5812,128.5904,128.5347,128.5812,4877.0
2017-06-05 13:00:00,138.34,138.37,138.34,138.37,300.0,128.5533,128.5812,128.5533,128.5812,300.0
2017-06-05 13:05:00,138.38,138.38,138.34,138.34,1566.0,128.5904,128.5904,128.5533,128.5533,1566.0
2017-06-05 13:10:00,138.32,138.35,138.32,138.35,400.0,128.5347,128.5626,128.5347,128.5626,400.0
2017-06-05 13:15:00,138.36,138.38,138.35,138.37,786.0,128.5719,128.5904,128.5626,128.5812,786.0
2017-06-05 13:20:00,138.36,138.36,138.33,138.33,2200.0,128.5719,128.5719,128.544,128.544,2200.0
2017-06-05 13:25:00,138.37,138.39,138.35,138.35,1747.0,128.5812,128.5997,128.5626,128.5626,1747.0
2017-06-05 13:30:00,138.38,138.39,138.29,138.3,1900.0,128.5904,128.5997,128.5068,128.5161,1900.0
2017-06-05 13:35:00,138.33,138.33,138.29,138.29,1332.0,128.544,128.544,128.5068,128.5068,1332.0
2017-06-05 13:40:00,138.27,138.35,138.27,138.3,3785.0,128.4882,128.5626,128.4882,128.5161,3785.0
2017-06-05 13:45:00,138.34,138.34,138.34,138.34,100.0,128.5533,128.5533,128.5533,128.5533,100.0
2017-06-05 13:50:00,138.34,138.43,138.31,138.43,3000.0,128.5533,128.6369,128.5254,128.6369,3000.0
2017-06-05 13:55:00,138.41,138.62,138.4,138.6,6989.0,128.6183,128.8135,128.609,128.7949,6989.0
2017-06-05 14:00:00,138.6,138.65,138.58,138.63,5359.0,128.7949,128.8413,128.7763,128.8228,5359.0
2017-06-05 14:05:00,138.62,138.62,138.47,138.52,4031.0,128.8135,128.8135,128.6741,128.7205,4031.0
2017-06-05 14:10:00,138.52,138.6,138.51,138.51,3428.0,128.7205,128.7949,128.7112,128.7112,3428.0
2017-06-05 14:15:00,138.5,138.55,138.48,138.55,1000.0,128.702,128.7484,128.6834,128.7484,1000.0
2017-06-05 14:20:00,138.54,138.54,138.48,138.48,2661.0,128.7391,128.7391,128.6834,128.6834,2661.0
2017-06-05 14:25:00,138.48,138.55,138.48,138.55,3097.0,128.6834,128.7484,128.6834,128.7484,3097.0
2017-06-05 14:30:00,138.55,138.55,138.48,138.55,3638.0,128.7484,128.7484,128.6834,128.7484,3638.0
2017-06-05 14:35:00,138.52,138.55,138.49,138.53,4306.0,128.7205,128.7484,128.6927,128.7298,4306.0
2017-06-05 14:40:00,138.52,138.55,138.49,138.51,7979.0,128.7205,128.7484,128.6927,128.7112,7979.0
2017-06-05 14:45:00,138.5,138.55,138.5,138.53,2928.0,128.702,128.7484,128.702,128.7298,2928.0
2017-06-05 14:50:00,138.49,138.53,138.47,138.52,3727.0,128.6927,128.7298,128.6741,128.7205,3727.0
2017-06-05 14:55:00,138.53,138.53,138.47,138.51,9900.0,128.7298,128.7298,128.6741,128.7112,9900.0
2017-06-05 15:00:00,138.5,138.52,138.47,138.51,4630.0,128.702,128.7205,128.6741,128.7112,4630.0
2017-06-05 15:05:00,138.5,138.5,138.46,138.46,3000.0,128.702,128.702,128.6648,128.6648,3000.0
2017-06-05 15:10:00,138.45,138.49,138.43,138.48,4954.0,128.6555,128.6927,128.6369,128.6834,4954.0
2017-06-05 15:15:00,138.47,138.48,138.42,138.42,7561.0,128.6741,128.6834,128.6276,128.6276,7561.0
2017-06-05 15:20:00,138.43,138.51,138.43,138.49,6233.0,128.6369,128.7112,128.6369,128.6927,6233.0
2017-06-05 15:25:00,138.49,138.52,138.39,138.46,9323.0,128.6927,128.7205,128.5997,128.6648,9323.0
2017-06-05 15:30:00,138.47,138.51,138.43,138.51,5993.0,128.6741,128.7112,128.6369,128.7112,5993.0
2017-06-05 15:35:00,138.51,138.54,138.5,138.51,8093.0,128.7112,128.7391,128.702,128.7112,8093.0
2017-06-05 15:40:00,138.51,138.51,138.41,138.43,6941.0,128.7112,128.7112,128.6183,128.6369,6941.0
2017-06-05 15:45:00,138.42,138.44,138.35,138.39,13201.0,128.6276,128.6462,128.5626,128.5997,13201.0
2017-06-05 15:50:00,138.38,138.38,138.18,138.21,10383.0,128.5904,128.5904,128.4046,128.4325,10383.0
2017-06-05 15:55:00,138.21,138.21,138.13,138.17,25848.0,128.4325,128.4325,128.3581,128.3953,25848.0
2017-06-06 09:30:00,137.84,138.1,137.84,138.1,3305.0,128.0886,128.3303,128.0886,128.3303,3305.0
2017-06-06 09:35:00,137.46,137.91,137.46,137.78,700.0,127.7355,128.1537,127.7355,128.0329,700.0
2017-06-06 09:40:00,137.79,138.43,137.78,138.43,2300.0,128.0422,128.6369,128.0329,128.6369,2300.0
2017-06-06 09:45:00,138.31,138.59,138.15,138.42,4900.0,128.5254,128.7856,128.3767,128.6276,4900.0
2017-06-06 09:50:00,138.4,138.47,138.13,138.3,6272.0,128.609,128.6741,128.3581,128.5161,6272.0
2017-06-06 09:55:00,138.34,138.73,138.3,138.73,8063.0,128.5533,128.9157,128.5161,128.9157,8063.0
2017-06-06 10:00:00,138.73,138.83,138.48,138.48,2640.0,128.9157,129.0086,128.6834,128.6834,2640.0
2017-06-06 10:05:00,138.5,138.54,138.36,138.47,1365.0,128.702,128.7391,128.5719,128.6741,1365.0
2017-06-06 10:10:00,138.45,138.63,138.45,138.63,886.0,128.6555,128.8228,128.6555,128.8228,886.0
2017-06-06 10:15:00,138.52,138.55,138.38,138.42,2003.0,128.7205,128.7484,128.5904,128.6276,2003.0
2017-06-06 10:20:00,138.46,138.52,138.36,138.47,2750.0,128.6648,128.7205,128.5719,128.6741,2750.0
2017-06-06 10:25:00,138.47,138.51,138.46,138.51,300.0,128.6741,128.7112,128.6648,128.7112,300.0
2017-06-06 10:30:00,138.54,138.57,138.52,138.56,600.0,128.7391,128.767,128.7205,128.7577,600.0
2017-06-06 10:35:00,138.49,138.74,138.48,138.74,9526.0,128.6927,128.925,128.6834,128.925,9526.0
2017-06-06 10:40:00,138.69,138.75,138.59,138.59,4657.0,128.8785,128.9343,128.7856,128.7856,4657.0
2017-06-06 10:45:00,138.59,138.61,138.5,138.52,1800.0,128.7856,128.8042,128.702,128.7205,1800.0
2017-06-06 10:50:00,138.5,138.61,138.48,138.61,1700.0,128.702,128.8042,128.6834,128.8042,1700.0
2017-06-06 10:55:00,138.56,138.56,138.43,138.43,2000.0,128.7577,128.7577,128.6369,128.6369,2000.0
2017-06-06 11:00:00,138.53,138.53,138.5,138.5,1000.0,128.7298,128.7298,128.702,128.702,1000.0
2017-06-06 11:05:00,138.45,138.5,138.39,138.39,2500.0,128.6555,128.702,128.5997,128.5997,2500.0
2017-06-06 11:10:00,138.39,138.44,138.34,138.38,500.0,128.5997,128.6462,128.5533,128.5904,500.0
2017-06-06 11:15:00,138.37,138.37,138.11,138.11,1700.0,128.5812,128.5812,128.3395,128.3395,1700.0
2017-06-06 11:20:00,138.11,138.11,137.7,137.77,13160.0,128.3395,128.3395,127.9586,128.0236,13160.0
2017-06-06 11:25:00,137.72,137.72,137.62,137.63,700.0,127.9771,127.9771,127.8842,127.8935,700.0
2017-06-06 11:30:00,137.69,137.85,137.69,137.85,500.0,127.9493,128.0979,127.9493,128.0979,500.0
2017-06-06 11:35:00,137.8,137.8,137.72,137.72,1200.0,128.0515,128.0515,127.9771,127.9771,1200.0
2017-06-06 11:40:00,137.82,137.96,137.81,137.91,1096.0,128.0701,128.2002,128.0608,128.1537,1096.0
2017-06-06 11:45:00,137.92,137.97,137.92,137.96,1600.0,128.163,128.2094,128.163,128.2002,1600.0
2017-06-06 11:50:00,137.96,138.16,137.95,138.16,1361.0,128.2002,128.386,128.1909,128.386,1361.0
2017-06-06 11:55:00,138.1,138.13,137.95,137.99,2193.0,128.3303,128.3581,128.1909,128.228,2193.0
2017-06-06 12:00:00,137.98,138.02,137.98,138.02,1200.0,128.2187,128.2559,128.2187,128.2559,1200.0
2017-06-06 12:05:00,138.02,138.02,137.97,137.97,1727.0,128.2559,128.2559,128.2094,128.2094,1727.0
2017-06-06 12:10:00,137.9,137.9,137.78,137.82,600.0,128.1444,128.1444,128.0329,128.0701,600.0
2017-06-06 12:15:00,137.84,137.94,137.8,137.89,1300.0,128.0886,128.1816,128.0515,128.1351,1300.0
2017-06-06 12:20:00,137.91,137.92,137.8,137.8,1316.0,128.1537,128.163,128.0515,128.0515,1316.0
2017-06-06 12:25:00,137.77,137.78,137.6,137.6,1300.0,128.0236,128.0329,127.8656,127.8656,1300.0
2017-06-06 12:30:00,137.64,137.76,137.63,137.76,1200.0,127.9028,128.0143,127.8935,128.0143,1200.0
2017-06-06 12:35:00,137.76,137.77,137.71,137.71,1300.0,128.0143,128.0236,127.9678,127.9678,1300.0
2017-06-06 12:40:00,137.73,137.82,137.73,137.76,1290.0,127.9864,128.0701,127.9864,128.0143,1290.0
2017-06-06 12:45:00,137.74,137.89,137.74,137.84,1965.0,127.9957,128.1351,127.9957,128.0886,1965.0
2017-06-06 12:50:00,137.84,137.84,137.79,137.8,900.0,128.0886,128.0886,128.0422,128.0515,900.0
2017-06-06 12:55:00,137.81,137.82,137.8,137.81,747.0,128.0608,128.0701,128.0515,128.0608,747.0
2017-06-06 13:00:00,137.79,137.79,137.79,137.79,100.0,128.0422,128.0422,128.0422,128.0422,100.0
2017-06-06 13:05:00,137.78,137.79,137.77,137.77,700.0,128.0329,128.0422,128.0236,128.0236,700.0
2017-06-06 13:10:00,137.77,137.82,137.57,137.64,2582.0,128.0236,128.0701,127.8377,127.9028,2582.0
2017-06-06 13:15:00,137.68,137.73,137.66,137.67,11300.0,127.94,127.9864,127.9214,127.9307,11300.0
2017-06-06 13:20:00,137.63,137.72,137.63,137.66,1600.0,127.8935,127.9771,127.8935,127.9214,1600.0
2017-06-06 13:25:00,137.69,137.74,137.62,137.62,2176.0,127.9493,127.9957,127.8842,127.8842,2176.0
2017-06-06 13:30:00,137.62,137.63,137.55,137.55,2153.0,127.8842,127.8935,127.8192,127.8192,2153.0
2017-06-06 13:35:00,137.6,137.6,137.54,137.55,700.0,127.8656,127.8656,127.8099,127.8192,700.0
2017-06-06 13:40:00,137.55,137.59,137.54,137.59,1014.0,127.8192,127.8563,127.8099,127.8563,1014.0
2017-06-06 13:45:00,137.59,137.59,137.46,137.53,2639.0,127.8563,127.8563,127.7355,127.8006,2639.0
2017-06-06 13:50:00,137.51,137.55,137.47,137.52,800.0,127.782,127.8192,127.7448,127.7913,800.0
2017-06-06 13:55:00,137.54,137.55,137.48,137.55,2607.0,127.8099,127.8192,127.7541,127.8192,2607.0
2017-06-06 14:00:00,137.57,137.58,137.53,137.53,2109.0,127.8377,127.847,127.8006,127.8006,2109.0
2017-06-06 14:05:00,137.52,137.52,137.49,137.5,1400.0,127.7913,127.7913,127.7634,127.7727,1400.0
2017-06-06 14:10:00,137.53,137.53,137.44,137.44,900.0,127.8006,127.8006,127.7169,127.7169,900.0
2017-06-06 14:15:00,137.47,137.47,137.34,137.34,5252.0,127.7448,127.7448,127.624,127.624,5252.0
2017-06-06 14:20:00,137.35,137.36,137.31,137.34,3476.0,127.6333,127.6426,127.5961,127.624,3476.0
2017-06-06 14:25:00,137.37,137.37,137.25,137.25,2750.0,127.6519,127.6519,127.5404,127.5404,2750.0
2017-06-06 14:30:00,137.25,137.3,137.24,137.26,3734.0,127.5404,127.5868,127.5311,127.5497,3734.0
2017-06-06 14:35:00,137.31,137.33,137.28,137.31,3180.0,127.5961,127.6147,127.5683,127.5961,3180.0
2017-06-06 14:40:00,137.33,137.78,137.31,137.78,8538.0,127.6147,128.0329,127.5961,128.0329,8538.0
2017-06-06 14:45:00,137.75,137.82,137.75,137.82,2239.0,128.005,128.0701,128.005,128.0701,2239.0
2017-06-06 14:50:00,137.76,137.86,137.76,137.85,2339.0,128.0143,128.1072,128.0143,128.0979,2339.0
2017-06-06 14:55:00,137.9,138.17,137.73,137.92,11738.0,128.1444,128.3953,127.9864,128.163,11738.0
2017-06-06 15:00:00,137.95,137.96,137.79,137.82,1545.0,128.1909,128.2002,128.0422,128.0701,1545.0
2017-06-06 15:05:00,137.79,137.85,137.77,137.85,2490.0,128.0422,128.0979,128.0236,128.0979,2490.0
2017-06-06 15:10:00,137.82,137.85,137.67,137.73,2961.0,128.0701,128.0979,127.9307,127.9864,2961.0
2017-06-06 15:15:00,137.74,137.74,137.61,137.67,2664.0,127.9957,127.9957,127.8749,127.9307,2664.0
2017-06-06 15:20:00,137.7,137.76,137.57,137.57,4230.0,127.9586,128.0143,127.8377,127.8377,4230.0
2017-06-06 15:25:00,137.63,137.68,137.53,137.57,5166.0,127.8935,127.94,127.8006,127.8377,5166.0
2017-06-06 15:30:00,137.5,137.53,137.35,137.35,7107.0,127.7727,127.8006,127.6333,127.6333,7107.0
2017-06-06 15:35:00,137.33,137.41,137.31,137.33,4843.0,127.6147,127.6891,127.5961,127.6147,4843.0
2017-06-06 15:40:00,137.33,137.36,137.28,137.28,6263.0,127.6147,127.6426,127.5683,127.5683,6263.0
2017-06-06 15:45:00,137.29,137.29,137.18,137.18,9002.0,127.5776,127.5776,127.4753,127.4753,9002.0
2017-06-06 15:50:00,137.16,137.28,137.14,137.16,9849.0,127.4568,127.5683,127.4382,127.4568,9849.0
2017-06-06 15:55:00,137.15,137.27,137.12,137.14,35275.0,127.4475,127.559,127.4196,127.4382,35275.0
2017-06-07 09:30:00,137.51,137.51,137.23,137.23,2571.0,127.782,127.782,127.5218,127.5218,2571.0
2017-06-07 09:35:00,137.41,137.43,137.41,137.43,200.0,127.6891,127.7077,127.6891,127.7077,200.0
2017-06-07 09:40:00,137.48,137.49,137.42,137.44,1853.0,127.7541,127.7634,127.6984,127.7169,1853.0
2017-06-07 09:45:00,137.46,137.49,137.24,137.28,3325.0,127.7355,127.7634,127.5311,127.5683,3325.0
2017-06-07 09:50:00,137.23,137.24,137.07,137.13,900.0,127.5218,127.5311,127.3731,127.4289,900.0
2017-06-07 09:55:00,137.06,137.06,136.97,136.98,500.0,127.3638,127.3638,127.2802,127.2895,500.0
2017-06-07 10:00:00,136.91,137.14,136.89,136.98,8200.0,127.2244,127.4382,127.2059,127.2895,8200.0
2017-06-07 10:05:00,136.96,137.08,136.94,137.01,1600.0,127.2709,127.3824,127.2523,127.3174,1600.0
2017-06-07 10:10:00,137.01,137.09,137.01,137.06,1750.0,127.3174,127.3917,127.3174,127.3638,1750.0
2017-06-07 10:15:00,137.05,137.25,137.05,137.25,2173.0,127.3545,127.5404,127.3545,127.5404,2173.0
2017-06-07 10:20:00,137.29,137.33,137.21,137.21,1500.0,127.5776,127.6147,127.5032,127.5032,1500.0
2017-06-07 10:25:00,137.25,137.36,137.18,137.36,8259.0,127.5404,127.6426,127.4753,127.6426,8259.0
2017-06-07 10:30:00,137.27,137.61,137.26,137.51,6557.0,127.559,127.8749,127.5497,127.782,6557.0
2017-06-07 10:35:00,137.48,137.53,137.41,137.41,2955.0,127.7541,127.8006,127.6891,127.6891,2955.0
2017-06-07 10:40:00,137.44,137.45,137.3,137.42,4537.0,127.7169,127.7262,127.5868,127.6984,4537.0
2017-06-07 10:45:00,137.35,137.49,137.35,137.49,1000.0,127.6333,127.7634,127.6333,127.7634,1000.0
2017-06-07 10:50:00,137.41,137.48,137.36,137.42,2400.0,127.6891,127.7541,127.6426,127.6984,2400.0
2017-06-07 10:55:00,137.41,137.44,137.37,137.44,2090.0,127.6891,127.7169,127.6519,127.7169,2090.0
2017-06-07 11:00:00,137.42,137.5,137.41,137.5,1825.0,127.6984,127.7727,127.6891,127.7727,1825.0
2017-06-07 11:05:00,137.48,137.53,137.46,137.48,800.0,127.7541,127.8006,127.7355,127.7541,800.0
2017-06-07 11:10:00,137.46,137.58,137.46,137.58,1295.0,127.7355,127.847,127.7355,127.847,1295.0
2017-06-07 11:15:00,137.49,137.53,137.47,137.47,900.0,127.7634,127.8006,127.7448,127.7448,900.0
2017-06-07 11:20:00,137.46,137.49,137.46,137.49,1230.0,127.7355,127.7634,127.7355,127.7634,1230.0
2017-06-07 11:25:00,137.52,137.52,137.42,137.42,1600.0,127.7913,127.7913,127.6984,127.6984,1600.0
2017-06-07 11:30:00,137.44,137.51,137.44,137.51,900.0,127.7169,127.782,127.7169,127.782,900.0
2017-06-07 11:35:00,137.46,137.55,137.46,137.55,1120.0,127.7355,127.8192,127.7355,127.8192,1120.0
2017-06-07 11:40:00,137.48,137.48,137.48,137.48,200.0,127.7541,127.7541,127.7541,127.7541,200.0
2017-06-07 11:45:00,137.51,137.55,137.45,137.45,1900.0,127.782,127.8192,127.7262,127.7262,1900.0
2017-06-07 11:50:00,137.4,137.5,137.4,137.42,1411.0,127.6798,127.7727,127.6798,127.6984,1411.0
2017-06-07 11:55:00,137.48,137.48,137.36,137.36,1106.0,127.7541,127.7541,127.6426,127.6426,1106.0
2017-06-07 12:00:00,137.39,137.39,137.22,137.25,2307.0,127.6705,127.6705,127.5125,127.5404,2307.0
2017-06-07 12:05:00,137.26,137.31,137.22,137.26,900.0,127.5497,127.5961,127.5125,127.5497,900.0
2017-06-07 12:10:00,137.23,137.3,137.23,137.26,1400.0,127.5218,127.5868,127.5218,127.5497,1400.0
2017-06-07 12:15:00,137.24,137.38,137.2,137.38,3998.0,127.5311,127.6612,127.4939,127.6612,3998.0
2017-06-07 12:20:00,137.38,137.46,137.36,137.46,2033.0,127.6612,127.7355,127.6426,127.7355,2033.0
2017-06-07 12:25:00,137.4,137.44,137.36,137.37,1494.0,127.6798,127.7169,127.6426,127.6519,1494.0
2017-06-07 12:30:00,137.38,137.45,137.35,137.44,3743.0,127.6612,127.7262,127.6333,127.7169,3743.0
2017-06-07 12:35:00,137.36,137.41,137.36,137.4,1108.0,127.6426,127.6891,127.6426,127.6798,1108.0
2017-06-07 12:40:00,137.39,137.39,137.32,137.38,3925.0,127.6705,127.6705,127.6054,127.6612,3925.0
2017-06-07 12:45:00,137.39,137.4,137.19,137.25,4600.0,127.6705,127.6798,127.4846,127.5404,4600.0
2017-06-07 12:50:00,137.25,137.28,137.2,137.28,7058.0,127.5404,127.5683,127.4939,127.5683,7058.0
2017-06-07 12:55:00,137.27,137.4,137.26,137.4,3277.0,127.559,127.6798,127.5497,127.6798,3277.0
2017-06-07 13:00:00,137.38,137.44,137.35,137.44,816.0,127.6612,127.7169,127.6333,127.7169,816.0
2017-06-07 13:05:00,137.39,137.45,137.39,137.41,3300.0,127.6705,127.7262,127.6705,127.6891,3300.0
2017-06-07 13:10:00,137.46,137.52,137.44,137.52,1930.0,127.7355,127.7913,127.7169,127.7913,1930.0
2017-06-07 13:15:00,137.53,137.55,137.51,137.53,500.0,127.8006,127.8192,127.782,127.8006,500.0
2017-06-07 13:20:00,137.49,137.59,137.46,137.58,1700.0,127.7634,127.8563,127.7355,127.847,1700.0
2017-06-07 13:25:00,137.58,137.6,137.54,137.55,1200.0,127.847,127.8656,127.8099,127.8192,1200.0
2017-06-07 13:30:00,137.59,137.6,137.56,137.59,600.0,127.8563,127.8656,127.8285,127.8563,600.0
2017-06-07 13:35:00,137.55,137.57,137.51,137.55,1100.0,127.8192,127.8377,127.782,127.8192,1100.0
2017-06-07 13:40:00,137.53,137.55,137.48,137.49,1200.0,127.8006,127.8192,127.7541,127.7634,1200.0
2017-06-07 13:45:00,137.5,137.69,137.49,137.69,4321.0,127.7727,127.9493,127.7634,127.9493,4321.0
2017-06-07 13:50:00,137.73,137.74,137.63,137.67,1100.0,127.9864,127.9957,127.8935,127.9307,1100.0
2017-06-07 13:55:00,137.78,137.81,137.74,137.81,900.0,128.0329,128.0608,127.9957,128.0608,900.0
2017-06-07 14:00:00,137.71,137.77,137.69,137.77,710.0,127.9678,128.0236,127.9493,128.0236,710.0
2017-06-07 14:05:00,137.81,137.88,137.8,137.85,1962.0,128.0608,128.1258,128.0515,128.0979,1962.0
2017-06-07 14:10:00,137.85,137.99,137.85,137.99,2309.0,128.0979,128.228,128.0979,128.228,2309.0
2017-06-07 14:15:00,137.99,138.04,137.95,138.02,2390.0,128.228,128.2745,128.1909,128.2559,2390.0
2017-06-07 14:20:00,138.01,138.06,137.97,137.99,5300.0,128.2466,128.2931,128.2094,128.228,5300.0
2017-06-07 14:25:00,138.02,138.15,138.01,138.12,1600.0,128.2559,128.3767,128.2466,128.3488,1600.0
2017-06-07 14:30:00,138.15,138.15,137.97,138.0,2300.0,128.3767,128.3767,128.2094,128.2373,2300.0
2017-06-07 14:35:00,137.96,137.96,137.85,137.85,1021.0,128.2002,128.2002,128.0979,128.0979,1021.0
2017-06-07 14:40:00,137.9,137.9,137.72,137.74,1503.0,128.1444,128.1444,127.9771,127.9957,1503.0
2017-06-07 14:45:00,137.76,137.85,137.74,137.74,1404.0,128.0143,128.0979,127.9957,127.9957,1404.0
2017-06-07 14:50:00,137.72,137.76,137.64,137.64,2139.0,127.9771,128.0143,127.9028,127.9028,2139.0
2017-06-07 14:55:00,137.68,137.7,137.64,137.69,1368.0,127.94,127.9586,127.9028,127.9493,1368.0
2017-06-07 15:00:00,137.69,137.69,137.55,137.58,1614.0,127.9493,127.9493,127.8192,127.847,1614.0
2017-06-07 15:05:00,137.53,137.65,137.53,137.62,1600.0,127.8006,127.9121,127.8006,127.8842,1600.0
2017-06-07 15:10:00,137.65,137.65,137.56,137.63,1910.0,127.9121,127.9121,127.8285,127.8935,1910.0
2017-06-07 15:15:00,137.64,137.65,137.57,137.57,2125.0,127.9028,127.9121,127.8377,127.8377,2125.0
2017-06-07 15:20:00,137.6,137.63,137.59,137.59,1700.0,127.8656,127.8935,127.8563,127.8563,1700.0
2017-06-07 15:25:00,137.6,137.68,137.59,137.65,4100.0,127.8656,127.94,127.8563,127.9121,4100.0
2017-06-07 15:30:00,137.66,137.82,137.65,137.79,2900.0,127.9214,128.0701,127.9121,128.0422,2900.0
2017-06-07 15:35:00,137.78,137.8,137.61,137.63,4454.0,128.0329,128.0515,127.8749,127.8935,4454.0
2017-06-07 15:40:00,137.63,137.64,137.55,137.62,4693.0,127.8935,127.9028,127.8192,127.8842,4693.0
2017-06-07 15:45:00,137.6,137.69,137.59,137.6,5434.0,127.8656,127.9493,127.8563,127.8656,5434.0
2017-06-07 15:50:00,137.63,137.64,137.4,137.42,10502.0,127.8935,127.9028,127.6798,127.6984,10502.0
2017-06-07 15:55:00,137.42,137.42,137.28,137.39,23215.0,127.6984,127.6984,127.5683,127.6705,23215.0
2017-06-08 09:30:00,137.38,137.41,137.17,137.17,2028.0,127.6612,127.6891,127.466,127.466,2028.0
2017-06-08 09:35:00,137.21,137.32,136.92,136.92,1000.0,127.5032,127.6054,127.2337,127.2337,1000.0
2017-06-08 09:40:00,137.06,137.07,136.79,136.88,4300.0,127.3638,127.3731,127.1129,127.1966,4300.0
2017-06-08 09:45:00,136.93,136.93,136.48,136.48,1400.0,127.243,127.243,126.8249,126.8249,1400.0
2017-06-08 09:50:00,136.48,136.48,136.26,136.26,600.0,126.8249,126.8249,126.6204,126.6204,600.0
2017-06-08 09:55:00,136.24,136.25,136.11,136.11,1890.0,126.6018,126.6111,126.481,126.481,1890.0
2017-06-08 10:00:00,136.24,136.28,136.13,136.27,4400.0,126.6018,126.639,126.4996,126.6297,4400.0
2017-06-08 10:05:00,136.23,136.38,136.22,136.24,3975.0,126.5925,126.7319,126.5833,126.6018,3975.0
2017-06-08 10:10:00,136.19,136.19,135.97,136.03,1000.0,126.5554,126.5554,126.3509,126.4067,1000.0
2017-06-08 10:15:00,135.88,135.88,135.74,135.74,2200.0,126.2673,126.2673,126.1372,126.1372,2200.0
2017-06-08 10:20:00,135.7,135.72,135.31,135.63,8701.0,126.1,126.1186,125.7376,126.035,8701.0
2017-06-08 10:25:00,135.5,135.59,135.39,135.58,2700.0,125.9142,125.9978,125.812,125.9885,2700.0
2017-06-08 10:30:00,135.64,135.76,135.55,135.71,4930.0,126.0443,126.1558,125.9606,126.1093,4930.0
2017-06-08 10:35:00,135.78,135.78,135.66,135.66,2254.0,126.1744,126.1744,126.0629,126.0629,2254.0
2017-06-08 10:40:00,135.75,135.83,135.73,135.78,6800.0,126.1465,126.2208,126.1279,126.1744,6800.0
2017-06-08 10:45:00,135.78,135.8,135.71,135.8,4414.0,126.1744,126.193,126.1093,126.193,4414.0
2017-06-08 10:50:00,135.81,135.88,135.81,135.83,1976.0,126.2023,126.2673,126.2023,126.2208,1976.0
2017-06-08 10:55:00,135.81,135.81,135.67,135.8,1500.0,126.2023,126.2023,126.0722,126.193,1500.0
2017-06-08 11:00:00,135.78,135.99,135.77,135.87,1800.0,126.1744,126.3695,126.1651,126.258,1800.0
2017-06-08 11:05:00,136.01,136.09,135.94,136.08,1820.0,126.3881,126.4624,126.3231,126.4532,1820.0
2017-06-08 11:10:00,136.06,136.14,136.0,136.14,2300.0,126.4346,126.5089,126.3788,126.5089,2300.0
2017-06-08 11:15:00,136.17,136.18,136.12,136.12,1200.0,126.5368,126.5461,126.4903,126.4903,1200.0
2017-06-08 11:20:00,136.21,136.25,136.13,136.13,1600.0,126.574,126.6111,126.4996,126.4996,1600.0
2017-06-08 11:25:00,136.13,136.13,136.05,136.05,1100.0,126.4996,126.4996,126.4253,126.4253,1100.0
2017-06-08 11:30:00,136.05,136.08,136.0,136.02,1200.0,126.4253,126.4532,126.3788,126.3974,1200.0
2017-06-08 11:35:00,136.07,136.07,135.91,135.94,2129.0,126.4439,126.4439,126.2952,126.3231,2129.0
2017-06-08 11:40:00,135.97,135.99,135.89,135.89,4300.0,126.3509,126.3695,126.2766,126.2766,4300.0
2017-06-08 11:45:00,135.94,135.94,135.82,135.82,3643.0,126.3231,126.3231,126.2115,126.2115,3643.0
2017-06-08 11:50:00,135.83,135.87,135.64,135.64,3691.0,126.2208,126.258,126.0443,126.0443,3691.0
2017-06-08 11:55:00,135.7,135.75,135.65,135.71,4745.0,126.1,126.1465,126.0536,126.1093,4745.0
2017-06-08 12:00:00,135.74,135.74,135.65,135.71,974.0,126.1372,126.1372,126.0536,126.1093,974.0
2017-06-08 12:05:00,135.69,135.76,135.64,135.66,3955.0,126.0907,126.1558,126.0443,126.0629,3955.0
2017-06-08 12:10:00,135.66,135.77,135.66,135.74,6335.0,126.0629,126.1651,126.0629,126.1372,6335.0
2017-06-08 12:15:00,135.74,135.83,135.71,135.8,4500.0,126.1372,126.2208,126.1093,126.193,4500.0
2017-06-08 12:20:00,135.81,135.81,135.65,135.7,7205.0,126.2023,126.2023,126.0536,126.1,7205.0
2017-06-08 12:25:00,135.69,135.74,135.54,135.6,4057.0,126.0907,126.1372,125.9514,126.0071,4057.0
2017-06-08 12:30:00,135.53,135.71,135.53,135.7,6579.0,125.9421,126.1093,125.9421,126.1,6579.0
2017-06-08 12:35:00,135.67,135.68,135.62,135.62,700.0,126.0722,126.0815,126.0257,126.0257,700.0
2017-06-08 12:40:00,135.7,135.72,135.62,135.62,1690.0,126.1,126.1186,126.0257,126.0257,1690.0
2017-06-08 12:45:00,135.56,135.64,135.54,135.62,2499.0,125.9699,126.0443,125.9514,126.0257,2499.0
2017-06-08 12:50:00,135.59,135.6,135.46,135.51,760.0,125.9978,126.0071,125.877,125.9235,760.0
2017-06-08 12:55:00,135.5,135.59,135.39,135.59,18498.0,125.9142,125.9978,125.812,125.9978,18498.0
2017-06-08 13:00:00,135.59,135.6,135.49,135.54,2885.0,125.9978,126.0071,125.9049,125.9514,2885.0
2017-06-08 13:05:00,135.55,135.63,135.32,135.63,16823.0,125.9606,126.035,125.7469,126.035,16823.0
2017-06-08 13:10:00,135.66,135.74,135.52,135.52,3544.0,126.0629,126.1372,125.9328,125.9328,3544.0
2017-06-08 13:15:00,135.57,135.57,135.49,135.54,4153.0,125.9792,125.9792,125.9049,125.9514,4153.0
2017-06-08 13:20:00,135.56,135.57,135.5,135.55,3114.0,125.9699,125.9792,125.9142,125.9606,3114.0
2017-06-08 13:25:00,135.5,135.67,135.46,135.61,9580.0,125.9142,126.0722,125.877,126.0164,9580.0
2017-06-08 13:30:00,135.64,135.67,135.55,135.59,3949.0,126.0443,126.0722,125.9606,125.9978,3949.0
2017-06-08 13:35:00,135.58,135.64,135.58,135.62,1029.0,125.9885,126.0443,125.9885,126.0257,1029.0
2017-06-08 13:40:00,135.55,135.6,135.51,135.53,2406.0,125.9606,126.0071,125.9235,125.9421,2406.0
2017-06-08 13:45:00,135.51,135.55,135.4,135.48,7030.0,125.9235,125.9606,125.8213,125.8956,7030.0
2017-06-08 13:50:00,135.49,135.58,135.45,135.57,2054.0,125.9049,125.9885,125.8677,125.9792,2054.0
2017-06-08 13:55:00,135.57,135.58,135.41,135.51,1996.0,125.9792,125.9885,125.8306,125.9235,1996.0
2017-06-08 14:00:00,135.57,135.57,135.32,135.32,3000.0,125.9792,125.9792,125.7469,125.7469,3000.0
2017-06-08 14:05:00,135.32,135.47,135.32,135.43,2910.0,125.7469,125.8863,125.7469,125.8491,2910.0
2017-06-08 14:10:00,135.47,135.47,135.19,135.19,3330.0,125.8863,125.8863,125.6261,125.6261,3330.0
2017-06-08 14:15:00,135.22,135.27,134.87,134.95,8227.0,125.654,125.7005,125.3288,125.4031,8227.0
2017-06-08 14:20:00,134.94,135.09,134.91,135.04,8687.0,125.3938,125.5332,125.3659,125.4867,8687.0
2017-06-08 14:25:00,135.06,135.14,135.0,135.11,2924.0,125.5053,125.5797,125.4496,125.5518,2924.0
2017-06-08 14:30:00,135.09,135.12,135.01,135.11,1775.0,125.5332,125.5611,125.4589,125.5518,1775.0
2017-06-08 14:35:00,135.12,135.13,135.02,135.07,5898.0,125.5611,125.5704,125.4681,125.5146,5898.0
2017-06-08 14:40:00,135.06,135.09,134.93,134.99,6131.0,125.5053,125.5332,125.3845,125.4403,6131.0
2017-06-08 14:45:00,135.01,135.01,134.73,134.73,9000.0,125.4589,125.4589,125.1987,125.1987,9000.0
2017-06-08 14:50:00,134.74,134.81,134.53,134.61,4116.0,125.208,125.273,125.0128,125.0871,4116.0
2017-06-08 14:55:00,134.56,134.73,134.52,134.57,6805.0,125.0407,125.1987,125.0035,125.05,6805.0
2017-06-08 15:00:00,134.62,134.65,134.52,134.59,6983.0,125.0964,125.1243,125.0035,125.0686,6983.0
2017-06-08 15:05:00,134.64,134.66,134.51,134.58,6356.0,125.115,125.1336,124.9942,125.0593,6356.0
2017-06-08 15:10:00,134.64,134.66,134.51,134.51,6324.0,125.115,125.1336,124.9942,124.9942,6324.0
2017-06-08 15:15:00,134.55,134.85,134.54,134.83,10007.0,125.0314,125.3102,125.0221,125.2916,10007.0
2017-06-08 15:20:00,134.78,134.89,134.72,134.88,6748.0,125.2451,125.3473,125.1894,125.338,6748.0
2017-06-08 15:25:00,134.86,135.03,134.86,134.87,7200.0,125.3195,125.4774,125.3195,125.3288,7200.0
2017-06-08 15:30:00,134.91,135.45,134.84,135.29,25115.0,125.3659,125.8677,125.3009,125.719,25115.0
2017-06-08 15:35:00,135.29,135.39,135.06,135.2,14726.0,125.719,125.812,125.5053,125.6354,14726.0
2017-06-08 15:40:00,135.21,135.23,135.05,135.08,10666.0,125.6447,125.6633,125.496,125.5239,10666.0
2017-06-08 15:45:00,135.07,135.21,135.06,135.19,16330.0,125.5146,125.6447,125.5053,125.6261,16330.0
2017-06-08 15:50:00,135.19,135.4,135.19,135.32,37980.0,125.6261,125.8213,125.6261,125.7469,37980.0
2017-06-08 15:55:00,135.33,135.55,135.31,135.43,52535.0,125.7562,125.9606,125.7376,125.8491,52535.0
2017-06-09 09:30:00,135.48,135.48,135.48,135.48,2004.0,125.8956,125.8956,125.8956,125.8956,2004.0
2017-06-09 09:35:00,135.25,135.26,134.97,134.97,800.0,125.6819,125.6912,125.4217,125.4217,800.0
2017-06-09 09:40:00,135.16,135.45,135.11,135.37,4206.0,125.5982,125.8677,125.5518,125.7934,4206.0
2017-06-09 09:45:00,135.28,135.34,135.14,135.25,2300.0,125.7098,125.7655,125.5797,125.6819,2300.0
2017-06-09 09:50:00,135.25,135.41,135.04,135.29,4450.0,125.6819,125.8306,125.4867,125.719,4450.0
2017-06-09 09:55:00,135.45,135.49,135.23,135.23,3500.0,125.8677,125.9049,125.6633,125.6633,3500.0
2017-06-09 10:00:00,135.26,135.56,135.23,135.56,4349.0,125.6912,125.9699,125.6633,125.9699,4349.0
2017-06-09 10:05:00,135.65,135.74,135.64,135.74,800.0,126.0536,126.1372,126.0443,126.1372,800.0
2017-06-09 10:10:00,135.86,135.86,135.75,135.81,2104.0,126.2487,126.2487,126.1465,126.2023,2104.0
2017-06-09 10:15:00,135.89,135.92,135.87,135.92,400.0,126.2766,126.3045,126.258,126.3045,400.0
2017-06-09 10:20:00,136.03,136.17,136.03,136.14,1746.0,126.4067,126.5368,126.4067,126.5089,1746.0
2017-06-09 10:25:00,136.15,136.25,136.15,136.22,2247.0,126.5182,126.6111,126.5182,126.5833,2247.0
2017-06-09 10:30:00,136.25,136.4,136.24,136.34,3072.0,126.6111,126.7505,126.6018,126.6948,3072.0
2017-06-09 10:35:00,136.3,136.35,136.14,136.14,2500.0,126.6576,126.7041,126.5089,126.5089,2500.0
2017-06-09 10:40:00,136.14,136.17,136.13,136.13,636.0,126.5089,126.5368,126.4996,126.4996,636.0
2017-06-09 10:45:00,136.17,136.17,135.96,136.02,1300.0,126.5368,126.5368,126.3416,126.3974,1300.0
2017-06-09 10:50:00,135.97,136.01,135.72,135.76,1900.0,126.3509,126.3881,126.1186,126.1558,1900.0
2017-06-09 10:55:00,135.78,135.87,135.77,135.82,1701.0,126.1744,126.258,126.1651,126.2115,1701.0
2017-06-09 11:00:00,135.75,135.85,135.7,135.76,2388.0,126.1465,126.2394,126.1,126.1558,2388.0
2017-06-09 11:05:00,135.77,135.78,135.67,135.69,800.0,126.1651,126.1744,126.0722,126.0907,800.0
2017-06-09 11:10:00,135.64,135.69,135.61,135.61,2100.0,126.0443,126.0907,126.0164,126.0164,2100.0
2017-06-09 11:15:00,135.67,135.67,135.57,135.61,746.0,126.0722,126.0722,125.9792,126.0164,746.0
2017-06-09 11:20:00,135.53,135.62,135.53,135.55,2000.0,125.9421,126.0257,125.9421,125.9606,2000.0
2017-06-09 11:25:00,135.6,135.62,135.53,135.58,1200.0,126.0071,126.0257,125.9421,125.9885,1200.0
2017-06-09 11:30:00,135.6,135.65,135.56,135.56,645.0,126.0071,126.0536,125.9699,125.9699,645.0
2017-06-09 11:35:00,135.53,135.53,135.53,135.53,300.0,125.9421,125.9421,125.9421,125.9421,300.0
2017-06-09 11:40:00,135.53,135.56,135.49,135.51,600.0,125.9421,125.9699,125.9049,125.9235,600.0
2017-06-09 11:45:00,135.47,135.57,135.47,135.53,2000.0,125.8863,125.9792,125.8863,125.9421,2000.0
2017-06-09 11:50:00,135.5,135.55,135.49,135.55,1200.0,125.9142,125.9606,125.9049,125.9606,1200.0
2017-06-09 11:55:00,135.49,135.58,135.49,135.55,1900.0,125.9049,125.9885,125.9049,125.9606,1900.0
2017-06-09 12:00:00,135.48,135.67,135.48,135.67,2100.0,125.8956,126.0722,125.8956,126.0722,2100.0
2017-06-09 12:05:00,135.7,135.81,135.7,135.8,700.0,126.1,126.2023,126.1,126.193,700.0
2017-06-09 12:10:00,135.8,135.82,135.74,135.77,2334.0,126.193,126.2115,126.1372,126.1651,2334.0
2017-06-09 12:15:00,135.81,135.81,135.66,135.66,1200.0,126.2023,126.2023,126.0629,126.0629,1200.0
2017-06-09 12:20:00,135.67,135.72,135.63,135.63,400.0,126.0722,126.1186,126.035,126.035,400.0
2017-06-09 12:25:00,135.59,135.69,135.59,135.69,2130.0,125.9978,126.0907,125.9978,126.0907,2130.0
2017-06-09 12:30:00,135.64,135.65,135.55,135.56,900.0,126.0443,126.0536,125.9606,125.9699,900.0
2017-06-09 12:35:00,135.53,135.53,135.44,135.48,1100.0,125.9421,125.9421,125.8584,125.8956,1100.0
2017-06-09 12:40:00,135.49,135.64,135.49,135.58,3180.0,125.9049,126.0443,125.9049,125.9885,3180.0
2017-06-09 12:45:00,135.5,135.55,135.44,135.5,1200.0,125.9142,125.9606,125.8584,125.9142,1200.0
2017-06-09 12:50:00,135.5,135.6,135.5,135.6,896.0,125.9142,126.0071,125.9142,126.0071,896.0
2017-06-09 12:55:00,135.61,135.64,135.5,135.55,1300.0,126.0164,126.0443,125.9142,125.9606,1300.0
2017-06-09 13:00:00,135.5,135.55,135.49,135.5,1810.0,125.9142,125.9606,125.9049,125.9142,1810.0
2017-06-09 13:05:00,135.43,135.44,135.32,135.36,1200.0,125.8491,125.8584,125.7469,125.7841,1200.0
2017-06-09 13:10:00,135.33,135.33,135.06,135.06,2300.0,125.7562,125.7562,125.5053,125.5053,2300.0
2017-06-09 13:15:00,135.13,135.18,135.13,135.18,900.0,125.5704,125.6168,125.5704,125.6168,900.0
2017-06-09 13:20:00,135.25,135.37,135.25,135.34,1200.0,125.6819,125.7934,125.6819,125.7655,1200.0
2017-06-09 13:25:00,135.39,135.46,135.32,135.45,2861.0,125.812,125.877,125.7469,125.8677,2861.0
2017-06-09 13:30:00,135.46,135.52,135.46,135.5,4347.0,125.877,125.9328,125.877,125.9142,4347.0
2017-06-09 13:35:00,135.53,135.53,135.24,135.37,2410.0,125.9421,125.9421,125.6726,125.7934,2410.0
2017-06-09 13:40:00,135.35,135.44,135.34,135.34,1700.0,125.7748,125.8584,125.7655,125.7655,1700.0
2017-06-09 13:45:00,135.35,135.42,135.16,135.16,2977.0,125.7748,125.8398,125.5982,125.5982,2977.0
2017-06-09 13:50:00,135.14,135.33,135.14,135.21,4122.0,125.5797,125.7562,125.5797,125.6447,4122.0
2017-06-09 13:55:00,135.26,135.27,135.14,135.24,3919.0,125.6912,125.7005,125.5797,125.6726,3919.0
2017-06-09 14:00:00,135.26,135.35,135.26,135.34,1903.0,125.6912,125.7748,125.6912,125.7655,1903.0
2017-06-09 14:05:00,135.34,135.43,135.31,135.36,3726.0,125.7655,125.8491,125.7376,125.7841,3726.0
2017-06-09 14:10:00,135.29,135.31,135.16,135.24,2997.0,125.719,125.7376,125.5982,125.6726,2997.0
2017-06-09 14:15:00,135.22,135.25,135.16,135.22,1800.0,125.654,125.6819,125.5982,125.654,1800.0
2017-06-09 14:20:00,135.22,135.35,135.21,135.26,2079.0,125.654,125.7748,125.6447,125.6912,2079.0
2017-06-09 14:25:00,135.26,135.28,135.18,135.19,400.0,125.6912,125.7098,125.6168,125.6261,400.0
2017-06-09 14:30:00,135.16,135.22,135.07,135.07,3721.0,125.5982,125.654,125.5146,125.5146,3721.0
2017-06-09 14:35:00,135.08,135.08,134.87,134.87,5460.0,125.5239,125.5239,125.3288,125.3288,5460.0
2017-06-09 14:40:00,134.93,134.99,134.77,134.81,10451.0,125.3845,125.4403,125.2358,125.273,10451.0
2017-06-09 14:45:00,134.86,135.31,134.67,134.81,11126.0,125.3195,125.7376,125.1429,125.273,11126.0
2017-06-09 14:50:00,134.74,134.95,134.74,134.95,6019.0,125.208,125.4031,125.208,125.4031,6019.0
2017-06-09 14:55:00,134.96,135.04,134.9,134.98,14863.0,125.4124,125.4867,125.3566,125.431,14863.0
2017-06-09 15:00:00,134.99,135.29,134.99,135.24,3181.0,125.4403,125.719,125.4403,125.6726,3181.0
2017-06-09 15:05:00,135.18,135.24,135.12,135.24,2345.0,125.6168,125.6726,125.5611,125.6726,2345.0
2017-06-09 15:10:00,135.33,135.44,135.3,135.34,3100.0,125.7562,125.8584,125.7283,125.7655,3100.0
2017-06-09 15:15:00,135.38,135.41,135.24,135.39,1800.0,125.8027,125.8306,125.6726,125.812,1800.0
2017-06-09 15:20:00,135.36,135.38,135.26,135.38,3144.0,125.7841,125.8027,125.6912,125.8027,3144.0
2017-06-09 15:25:00,135.33,135.35,135.2,135.31,3446.0,125.7562,125.7748,125.6354,125.7376,3446.0
2017-06-09 15:30:00,135.38,135.38,135.1,135.11,2800.0,125.8027,125.8027,125.5425,125.5518,2800.0
2017-06-09 15:35:00,135.11,135.15,135.07,135.12,5623.0,125.5518,125.5889,125.5146,125.5611,5623.0
2017-06-09 15:40:00,135.02,135.1,134.97,135.04,7546.0,125.4681,125.5425,125.4217,125.4867,7546.0
2017-06-09 15:45:00,135.05,135.23,135.05,135.19,11536.0,125.496,125.6633,125.496,125.6261,11536.0
2017-06-09 15:50:00,135.21,135.51,135.21,135.5,11114.0,125.6447,125.9235,125.6447,125.9142,11114.0
2017-06-09 15:55:00,135.5,135.57,135.37,135.52,23966.0,125.9142,125.9792,125.7934,125.9328,23966.0
2017-06-12 09:30:00,135.36,135.36,135.36,135.36,2242.0,125.7841,125.7841,125.7841,125.7841,2242.0
2017-06-12 09:35:00,135.5,135.59,135.04,135.1,20424.0,125.9142,125.9978,125.4867,125.5425,20424.0
2017-06-12 09:40:00,135.0,135.52,134.99,135.52,3291.0,125.4496,125.9328,125.4403,125.9328,3291.0
2017-06-12 09:45:00,135.66,135.83,135.37,135.37,2305.0,126.0629,126.2208,125.7934,125.7934,2305.0
2017-06-12 09:50:00,135.49,135.49,135.15,135.37,3800.0,125.9049,125.9049,125.5889,125.7934,3800.0
2017-06-12 09:55:00,135.47,135.74,135.47,135.69,2264.0,125.8863,126.1372,125.8863,126.0907,2264.0
2017-06-12 10:00:00,135.63,135.67,135.5,135.66,4300.0,126.035,126.0722,125.9142,126.0629,4300.0
2017-06-12 10:05:00,135.67,135.69,135.38,135.39,6930.0,126.0722,126.0907,125.8027,125.812,6930.0
2017-06-12 10:10:00,135.3,135.57,135.3,135.47,4664.0,125.7283,125.9792,125.7283,125.8863,4664.0
2017-06-12 10:15:00,135.39,135.72,135.39,135.72,1965.0,125.812,126.1186,125.812,126.1186,1965.0
2017-06-12 10:20:00,135.64,135.64,135.37,135.46,1300.0,126.0443,126.0443,125.7934,125.877,1300.0
2017-06-12 10:25:00,135.48,135.56,135.43,135.51,9855.0,125.8956,125.9699,125.8491,125.9235,9855.0
2017-06-12 10:30:00,135.54,135.8,135.51,135.67,5891.0,125.9514,126.193,125.9235,126.0722,5891.0
2017-06-12 10:35:00,135.7,135.93,135.7,135.93,1802.0,126.1,126.3138,126.1,126.3138,1802.0
2017-06-12 10:40:00,136.02,136.08,136.01,136.06,1527.0,126.3974,126.4532,126.3881,126.4346,1527.0
2017-06-12 10:45:00,136.07,136.34,136.07,136.34,5483.0,126.4439,126.6948,126.4439,126.6948,5483.0
2017-06-12 10:50:00,136.27,136.48,136.27,136.4,3108.0,126.6297,126.8249,126.6297,126.7505,3108.0
2017-06-12 10:55:00,136.39,136.4,136.24,136.34,3700.0,126.7412,126.7505,126.6018,126.6948,3700.0
2017-06-12 11:00:00,136.33,136.34,136.12,136.15,2244.0,126.6855,126.6948,126.4903,126.5182,2244.0
2017-06-12 11:05:00,136.16,136.2,136.07,136.16,4700.0,126.5275,126.5647,126.4439,126.5275,4700.0
2017-06-12 11:10:00,136.2,136.3,136.2,136.28,4202.0,126.5647,126.6576,126.5647,126.639,4202.0
2017-06-12 11:15:00,136.31,136.49,136.28,136.38,5590.0,126.6669,126.8342,126.639,126.7319,5590.0
2017-06-12 11:20:00,136.47,136.48,136.33,136.45,3200.0,126.8156,126.8249,126.6855,126.797,3200.0
2017-06-12 11:25:00,136.42,136.52,136.37,136.4,6477.0,126.7691,126.862,126.7226,126.7505,6477.0
2017-06-12 11:30:00,136.4,136.58,136.4,136.58,2046.0,126.7505,126.9178,126.7505,126.9178,2046.0
2017-06-12 11:35:00,136.61,136.84,136.56,136.74,6900.0,126.9457,127.1594,126.8992,127.0665,6900.0
2017-06-12 11:40:00,136.74,136.85,136.7,136.79,3377.0,127.0665,127.1687,127.0293,127.1129,3377.0
2017-06-12 11:45:00,136.86,136.86,136.77,136.77,2200.0,127.178,127.178,127.0943,127.0943,2200.0
2017-06-12 11:50:00,136.78,136.85,136.65,136.74,5000.0,127.1036,127.1687,126.9828,127.0665,5000.0
2017-06-12 11:55:00,136.78,136.85,136.78,136.83,2700.0,127.1036,127.1687,127.1036,127.1501,2700.0
2017-06-12 12:00:00,136.86,136.87,136.57,136.57,1600.0,127.178,127.1873,126.9085,126.9085,1600.0
2017-06-12 12:05:00,136.55,136.57,136.47,136.57,2691.0,126.8899,126.9085,126.8156,126.9085,2691.0
2017-06-12 12:10:00,136.62,136.68,136.6,136.67,1400.0,126.955,127.0107,126.9364,127.0014,1400.0
2017-06-12 12:15:00,136.67,136.67,136.53,136.59,3819.0,127.0014,127.0014,126.8713,126.9271,3819.0
2017-06-12 12:20:00,136.6,136.7,136.59,136.66,4278.0,126.9364,127.0293,126.9271,126.9921,4278.0
2017-06-12 12:25:00,136.65,136.65,136.6,136.61,1315.0,126.9828,126.9828,126.9364,126.9457,1315.0
2017-06-12 12:30:00,136.62,136.65,136.58,136.58,1000.0,126.955,126.9828,126.9178,126.9178,1000.0
2017-06-12 12:35:00,136.61,136.74,136.61,136.74,1606.0,126.9457,127.0665,126.9457,127.0665,1606.0
2017-06-12 12:40:00,136.76,136.84,136.7,136.84,3000.0,127.085,127.1594,127.0293,127.1594,3000.0
2017-06-12 12:45:00,136.78,136.81,136.7,136.81,5156.0,127.1036,127.1315,127.0293,127.1315,5156.0
2017-06-12 12:50:00,136.84,136.85,136.75,136.75,2600.0,127.1594,127.1687,127.0758,127.0758,2600.0
2017-06-12 12:55:00,136.77,136.82,136.74,136.81,2890.0,127.0943,127.1408,127.0665,127.1315,2890.0
2017-06-12 13:00:00,136.85,136.85,136.79,136.83,4526.0,127.1687,127.1687,127.1129,127.1501,4526.0
2017-06-12 13:05:00,136.84,136.93,136.84,136.93,1627.0,127.1594,127.243,127.1594,127.243,1627.0
2017-06-12 13:10:00,136.89,137.02,136.88,137.02,6012.0,127.2059,127.3267,127.1966,127.3267,6012.0
2017-06-12 13:15:00,137.05,137.13,137.05,137.13,2200.0,127.3545,127.4289,127.3545,127.4289,2200.0
2017-06-12 13:20:00,137.17,137.29,137.17,137.29,2000.0,127.466,127.5776,127.466,127.5776,2000.0
2017-06-12 13:25:00,137.27,137.31,137.22,137.3,4609.0,127.559,127.5961,127.5125,127.5868,4609.0
2017-06-12 13:30:00,137.28,137.31,137.2,137.28,6145.0,127.5683,127.5961,127.4939,127.5683,6145.0
2017-06-12 13:35:00,137.26,137.31,137.17,137.21,7179.0,127.5497,127.5961,127.466,127.5032,7179.0
2017-06-12 13:40:00,137.19,137.3,137.19,137.3,3577.0,127.4846,127.5868,127.4846,127.5868,3577.0
2017-06-12 13:45:00,137.33,137.39,137.28,137.37,4400.0,127.6147,127.6705,127.5683,127.6519,4400.0
2017-06-12 13:50:00,137.38,137.38,137.28,137.28,3200.0,127.6612,127.6612,127.5683,127.5683,3200.0
2017-06-12 13:55:00,137.27,137.27,137.11,137.17,2450.0,127.559,127.559,127.4103,127.466,2450.0
2017-06-12 14:00:00,137.15,137.15,136.93,137.0,3200.0,127.4475,127.4475,127.243,127.3081,3200.0
2017-06-12 14:05:00,136.98,136.98,136.88,136.94,7752.0,127.2895,127.2895,127.1966,127.2523,7752.0
2017-06-12 14:10:00,136.93,137.03,136.91,136.94,4006.0,127.243,127.3359,127.2244,127.2523,4006.0
2017-06-12 14:15:00,136.9,136.93,136.77,136.77,4419.0,127.2151,127.243,127.0943,127.0943,4419.0
2017-06-12 14:20:00,136.75,136.78,136.61,136.69,3129.0,127.0758,127.1036,126.9457,127.02,3129.0
2017-06-12 14:25:00,136.62,136.78,136.62,136.69,10826.0,126.955,127.1036,126.955,127.02,10826.0
2017-06-12 14:30:00,136.66,136.76,136.57,136.73,3400.0,126.9921,127.085,126.9085,127.0572,3400.0
2017-06-12 14:35:00,136.71,136.75,136.68,136.75,3300.0,127.0386,127.0758,127.0107,127.0758,3300.0
2017-06-12 14:40:00,136.78,136.93,136.78,136.86,5300.0,127.1036,127.243,127.1036,127.178,5300.0
2017-06-12 14:45:00,136.8,136.87,136.77,136.78,1600.0,127.1222,127.1873,127.0943,127.1036,1600.0
2017-06-12 14:50:00,136.78,137.07,136.78,137.0,5317.0,127.1036,127.3731,127.1036,127.3081,5317.0
2017-06-12 14:55:00,136.99,136.99,136.87,136.97,4422.0,127.2988,127.2988,127.1873,127.2802,4422.0
2017-06-12 15:00:00,136.93,136.97,136.79,136.8,2520.0,127.243,127.2802,127.1129,127.1222,2520.0
2017-06-12 15:05:00,136.8,136.91,136.78,136.86,4100.0,127.1222,127.2244,127.1036,127.178,4100.0
2017-06-12 15:10:00,136.9,137.01,136.89,136.98,7427.0,127.2151,127.3174,127.2059,127.2895,7427.0
2017-06-12 15:15:00,136.97,137.02,136.9,136.92,5752.0,127.2802,127.3267,127.2151,127.2337,5752.0
2017-06-12 15:20:00,136.94,136.99,136.93,136.93,4339.0,127.2523,127.2988,127.243,127.243,4339.0
2017-06-12 15:25:00,136.9,136.95,136.86,136.89,2900.0,127.2151,127.2616,127.178,127.2059,2900.0
2017-06-12 15:30:00,136.86,136.88,136.76,136.76,5778.0,127.178,127.1966,127.085,127.085,5778.0
2017-06-12 15:35:00,136.8,136.87,136.69,136.78,6442.0,127.1222,127.1873,127.02,127.1036,6442.0
2017-06-12 15:40:00,136.77,136.79,136.63,136.64,8365.0,127.0943,127.1129,126.9642,126.9735,8365.0
2017-06-12 15:45:00,136.63,136.65,136.57,136.57,10175.0,126.9642,126.9828,126.9085,126.9085,10175.0
2017-06-12 15:50:00,136.59,136.71,136.58,136.71,16076.0,126.9271,127.0386,126.9178,127.0386,16076.0
2017-06-12 15:55:00,136.7,136.87,136.67,136.83,26268.0,127.0293,127.1873,127.0014,127.1501,26268.0
2017-06-13 09:30:00,137.55,138.67,137.52,138.2,8516.0,127.8192,128.8599,127.7913,128.4232,8516.0
2017-06-13 09:35:00,137.92,138.01,137.37,137.38,1713.0,128.163,128.2466,127.6519,127.6612,1713.0
2017-06-13 09:40:00,137.37,137.9,137.37,137.79,7004.0,127.6519,128.1444,127.6519,128.0422,7004.0
2017-06-13 09:45:00,138.01,138.56,137.87,138.44,6208.0,128.2466,128.7577,128.1165,128.6462,6208.0
2017-06-13 09:50:00,138.64,138.64,138.04,138.31,3500.0,128.8321,128.8321,128.2745,128.5254,3500.0
2017-06-13 09:55:00,138.31,138.37,138.21,138.29,1380.0,128.5254,128.5812,128.4325,128.5068,1380.0
2017-06-13 10:00:00,138.37,138.47,138.06,138.06,7444.0,128.5812,128.6741,128.2931,128.2931,7444.0
2017-06-13 10:05:00,138.23,138.3,138.2,138.2,1400.0,128.4511,128.5161,128.4232,128.4232,1400.0
2017-06-13 10:10:00,138.16,138.3,138.13,138.23,2314.0,128.386,128.5161,128.3581,128.4511,2314.0
2017-06-13 10:15:00,138.28,138.37,138.21,138.32,3600.0,128.4975,128.5812,128.4325,128.5347,3600.0
2017-06-13 10:20:00,138.3,138.49,138.28,138.41,4110.0,128.5161,128.6927,128.4975,128.6183,4110.0
2017-06-13 10:25:00,138.43,138.58,138.43,138.53,4516.0,128.6369,128.7763,128.6369,128.7298,4516.0
2017-06-13 10:30:00,138.53,138.94,138.53,138.85,4098.0,128.7298,129.1108,128.7298,129.0272,4098.0
2017-06-13 10:35:00,138.86,138.92,138.73,138.74,3501.0,129.0365,129.0922,128.9157,128.925,3501.0
2017-06-13 10:40:00,138.7,138.72,138.57,138.62,2100.0,128.8878,128.9064,128.767,128.8135,2100.0
2017-06-13 10:45:00,138.61,138.66,138.57,138.62,1600.0,128.8042,128.8506,128.767,128.8135,1600.0
2017-06-13 10:50:00,138.6,138.75,138.6,138.72,2200.0,128.7949,128.9343,128.7949,128.9064,2200.0
2017-06-13 10:55:00,138.72,138.88,138.68,138.88,6535.0,128.9064,129.0551,128.8692,129.0551,6535.0
2017-06-13 11:00:00,138.93,138.93,138.71,138.8,3708.0,129.1015,129.1015,128.8971,128.9807,3708.0
2017-06-13 11:05:00,138.71,138.91,138.71,138.91,2560.0,128.8971,129.0829,128.8971,129.0829,2560.0
2017-06-13 11:10:00,138.91,138.93,138.7,138.75,9209.0,129.0829,129.1015,128.8878,128.9343,9209.0
2017-06-13 11:15:00,138.75,138.76,138.53,138.71,7294.0,128.9343,128.9436,128.7298,128.8971,7294.0
2017-06-13 11:20:00,138.66,138.66,138.53,138.53,1268.0,128.8506,128.8506,128.7298,128.7298,1268.0
2017-06-13 11:25:00,138.57,138.79,138.57,138.72,11605.0,128.767,128.9714,128.767,128.9064,11605.0
2017-06-13 11:30:00,138.77,138.85,138.73,138.82,1996.0,128.9529,129.0272,128.9157,128.9993,1996.0
2017-06-13 11:35:00,138.76,138.8,138.64,138.8,2801.0,128.9436,128.9807,128.8321,128.9807,2801.0
2017-06-13 11:40:00,138.85,138.95,138.77,138.93,2200.0,129.0272,129.1201,128.9529,129.1015,2200.0
2017-06-13 11:45:00,138.9,138.9,138.82,138.87,1500.0,129.0737,129.0737,128.9993,129.0458,1500.0
2017-06-13 11:50:00,138.84,138.95,138.83,138.95,1896.0,129.0179,129.1201,129.0086,129.1201,1896.0
2017-06-13 11:55:00,138.9,138.93,138.83,138.9,2019.0,129.0737,129.1015,129.0086,129.0737,2019.0
2017-06-13 12:00:00,138.86,138.89,138.83,138.88,1600.0,129.0365,129.0644,129.0086,129.0551,1600.0
2017-06-13 12:05:00,138.84,139.08,138.84,139.01,2824.0,129.0179,129.2409,129.0179,129.1759,2824.0
2017-06-13 12:10:00,139.01,139.07,138.95,138.96,3255.0,129.1759,129.2316,129.1201,129.1294,3255.0
2017-06-13 12:15:00,138.95,139.12,138.95,139.1,2400.0,129.1201,129.2781,129.1201,129.2595,2400.0
2017-06-13 12:20:00,139.13,139.14,139.05,139.11,1600.0,129.2874,129.2967,129.213,129.2688,1600.0
2017-06-13 12:25:00,139.09,139.16,139.07,139.09,1300.0,129.2502,129.3153,129.2316,129.2502,1300.0
2017-06-13 12:30:00,139.15,139.15,139.05,139.05,600.0,129.306,129.306,129.213,129.213,600.0
2017-06-13 12:35:00,139.04,139.17,139.04,139.16,1800.0,129.2038,129.3246,129.2038,129.3153,1800.0
2017-06-13 12:40:00,139.17,139.48,139.17,139.48,2347.0,129.3246,129.6126,129.3246,129.6126,2347.0
2017-06-13 12:45:00,139.49,139.57,139.48,139.57,1750.0,129.6219,129.6963,129.6126,129.6963,1750.0
2017-06-13 12:50:00,139.51,139.7,139.5,139.69,2045.0,129.6405,129.8171,129.6312,129.8078,2045.0
2017-06-13 12:55:00,139.69,139.83,139.68,139.78,3332.0,129.8078,129.9379,129.7985,129.8914,3332.0
2017-06-13 13:00:00,139.78,139.89,139.76,139.89,5049.0,129.8914,129.9936,129.8728,129.9936,5049.0
2017-06-13 13:05:00,139.9,139.99,139.85,139.88,4398.0,130.0029,130.0865,129.9565,129.9843,4398.0
2017-06-13 13:10:00,139.85,139.99,139.84,139.99,1400.0,129.9565,130.0865,129.9472,130.0865,1400.0
2017-06-13 13:15:00,139.95,139.98,139.89,139.92,1722.0,130.0494,130.0773,129.9936,130.0215,1722.0
2017-06-13 13:20:00,139.9,140.18,139.87,140.18,6680.0,130.0029,130.2631,129.975,130.2631,6680.0
2017-06-13 13:25:00,140.04,140.23,140.04,140.23,1250.0,130.133,130.3096,130.133,130.3096,1250.0
2017-06-13 13:30:00,140.17,140.19,139.83,139.88,9364.0,130.2538,130.2724,129.9379,129.9843,9364.0
2017-06-13 13:35:00,139.95,140.15,139.94,140.09,2377.0,130.0494,130.2352,130.0401,130.1795,2377.0
2017-06-13 13:40:00,140.07,140.21,140.02,140.21,3200.0,130.1609,130.291,130.1144,130.291,3200.0
2017-06-13 13:45:00,140.16,140.73,140.15,140.51,19514.0,130.2445,130.7742,130.2352,130.5698,19514.0
2017-06-13 13:50:00,140.53,140.65,140.5,140.65,3096.0,130.5883,130.6999,130.5605,130.6999,3096.0
2017-06-13 13:55:00,140.66,140.77,140.54,140.54,6824.0,130.7091,130.8114,130.5976,130.5976,6824.0
2017-06-13 14:00:00,140.54,140.62,140.38,140.47,2500.0,130.5976,130.672,130.449,130.5326,2500.0
2017-06-13 14:05:00,140.45,140.49,140.37,140.39,4710.0,130.514,130.5512,130.4397,130.4582,4710.0
2017-06-13 14:10:00,140.38,140.42,140.19,140.23,4285.0,130.449,130.4861,130.2724,130.3096,4285.0
2017-06-13 14:15:00,140.25,140.26,140.1,140.17,5728.0,130.3282,130.3374,130.1888,130.2538,5728.0
2017-06-13 14:20:00,140.19,140.29,140.12,140.15,5547.0,130.2724,130.3653,130.2073,130.2352,5547.0
2017-06-13 14:25:00,140.15,140.31,140.12,140.24,6415.0,130.2352,130.3839,130.2073,130.3189,6415.0
2017-06-13 14:30:00,140.21,140.42,140.21,140.37,8946.0,130.291,130.4861,130.291,130.4397,8946.0
2017-06-13 14:35:00,140.42,140.77,140.42,140.75,8407.0,130.4861,130.8114,130.4861,130.7928,8407.0
2017-06-13 14:40:00,140.75,140.81,140.74,140.8,17171.0,130.7928,130.8485,130.7835,130.8392,17171.0
2017-06-13 14:45:00,140.78,140.84,140.75,140.84,15200.0,130.8207,130.8764,130.7928,130.8764,15200.0
2017-06-13 14:50:00,140.78,140.86,140.77,140.78,5315.0,130.8207,130.895,130.8114,130.8207,5315.0
2017-06-13 14:55:00,140.8,140.8,140.56,140.68,14752.0,130.8392,130.8392,130.6162,130.7277,14752.0
2017-06-13 15:00:00,140.67,140.67,140.53,140.65,5102.0,130.7184,130.7184,130.5883,130.6999,5102.0
2017-06-13 15:05:00,140.62,140.63,140.52,140.55,7917.0,130.672,130.6813,130.5791,130.6069,7917.0
2017-06-13 15:10:00,140.55,140.55,140.44,140.48,6104.0,130.6069,130.6069,130.5047,130.5419,6104.0
2017-06-13 15:15:00,140.48,140.62,140.47,140.57,6132.0,130.5419,130.672,130.5326,130.6255,6132.0
2017-06-13 15:20:00,140.56,140.57,140.43,140.52,6671.0,130.6162,130.6255,130.4954,130.5791,6671.0
2017-06-13 15:25:00,140.52,140.66,140.51,140.54,7114.0,130.5791,130.7091,130.5698,130.5976,7114.0
2017-06-13 15:30:00,140.56,140.56,140.33,140.46,10881.0,130.6162,130.6162,130.4025,130.5233,10881.0
2017-06-13 15:35:00,140.45,140.58,140.34,140.55,20033.0,130.514,130.6348,130.4118,130.6069,20033.0
2017-06-13 15:40:00,140.6,140.66,140.44,140.57,13684.0,130.6534,130.7091,130.5047,130.6255,13684.0
2017-06-13 15:45:00,140.56,140.61,140.45,140.61,23345.0,130.6162,130.6627,130.514,130.6627,23345.0
2017-06-13 15:50:00,140.58,140.66,140.5,140.53,28570.0,130.6348,130.7091,130.5605,130.5883,28570.0
2017-06-13 15:55:00,140.52,140.55,140.17,140.3,85499.0,130.5791,130.6069,130.2538,130.3746,85499.0
2017-06-14 09:30:00,140.9,142.04,140.9,141.5,8208.0,130.9322,131.9915,130.9322,131.4897,8208.0
2017-06-14 09:35:00,141.42,141.95,141.42,141.77,9009.0,131.4154,131.9079,131.4154,131.7406,9009.0
2017-06-14 09:40:00,141.88,141.88,141.38,141.5,26113.0,131.8428,131.8428,131.3782,131.4897,26113.0
2017-06-14 09:45:00,141.5,141.64,141.13,141.18,4679.0,131.4897,131.6198,131.1459,131.1924,4679.0
2017-06-14 09:50:00,141.17,141.18,140.9,140.95,8106.0,131.1831,131.1924,130.9322,130.9786,8106.0
2017-06-14 09:55:00,140.99,141.31,140.96,141.18,4544.0,131.0158,131.3132,130.9879,131.1924,4544.0
2017-06-14 10:00:00,141.19,141.2,140.8,140.8,15005.0,131.2017,131.2109,130.8392,130.8392,15005.0
2017-06-14 10:05:00,140.8,140.91,140.74,140.91,9692.0,130.8392,130.9415,130.7835,130.9415,9692.0
2017-06-14 10:10:00,140.88,140.9,140.69,140.9,6211.0,130.9136,130.9322,130.737,130.9322,6211.0
2017-06-14 10:15:00,140.86,141.05,140.74,140.99,4074.0,130.895,131.0716,130.7835,131.0158,4074.0
2017-06-14 10:20:00,140.88,140.88,140.75,140.81,2000.0,130.9136,130.9136,130.7928,130.8485,2000.0
2017-06-14 10:25:00,140.81,140.89,140.55,140.65,4825.0,130.8485,130.9229,130.6069,130.6999,4825.0
2017-06-14 10:30:00,140.7,140.7,140.48,140.48,3655.0,130.7463,130.7463,130.5419,130.5419,3655.0
2017-06-14 10:35:00,140.5,140.91,140.5,140.91,4644.0,130.5605,130.9415,130.5605,130.9415,4644.0
2017-06-14 10:40:00,140.84,141.02,140.84,140.95,5062.0,130.8764,131.0437,130.8764,130.9786,5062.0
2017-06-14 10:45:00,140.89,140.89,140.71,140.79,11154.0,130.9229,130.9229,130.7556,130.83,11154.0
2017-06-14 10:50:00,140.8,141.03,140.71,141.02,8115.0,130.8392,131.053,130.7556,131.0437,8115.0
2017-06-14 10:55:00,140.95,141.03,140.69,140.84,5801.0,130.9786,131.053,130.737,130.8764,5801.0
2017-06-14 11:00:00,140.95,140.95,140.68,140.78,4566.0,130.9786,130.9786,130.7277,130.8207,4566.0
2017-06-14 11:05:00,140.76,140.85,140.76,140.76,800.0,130.8021,130.8857,130.8021,130.8021,800.0
2017-06-14 11:10:00,140.84,140.97,140.81,140.85,5697.0,130.8764,130.9972,130.8485,130.8857,5697.0
2017-06-14 11:15:00,140.8,141.0,140.8,140.95,5533.0,130.8392,131.0251,130.8392,130.9786,5533.0
2017-06-14 11:20:00,141.0,141.18,140.97,141.18,3133.0,131.0251,131.1924,130.9972,131.1924,3133.0
2017-06-14 11:25:00,141.27,141.38,141.15,141.38,3108.0,131.276,131.3782,131.1645,131.3782,3108.0
2017-06-14 11:30:00,141.38,141.39,140.95,141.08,9865.0,131.3782,131.3875,130.9786,131.0994,9865.0
2017-06-14 11:35:00,141.12,141.43,141.09,141.09,4762.0,131.1366,131.4247,131.1087,131.1087,4762.0
2017-06-14 11:40:00,141.1,141.2,140.97,141.0,4048.0,131.118,131.2109,130.9972,131.0251,4048.0
2017-06-14 11:45:00,140.95,141.26,140.93,141.24,3548.0,130.9786,131.2667,130.96,131.2481,3548.0
2017-06-14 11:50:00,141.25,141.25,140.96,141.02,6090.0,131.2574,131.2574,130.9879,131.0437,6090.0
2017-06-14 11:55:00,141.02,141.08,140.92,141.06,7226.0,131.0437,131.0994,130.9508,131.0809,7226.0
2017-06-14 12:00:00,140.98,141.14,140.96,141.09,13148.0,131.0065,131.1552,130.9879,131.1087,13148.0
2017-06-14 12:05:00,141.1,141.25,140.93,141.14,13614.0,131.118,131.2574,130.96,131.1552,13614.0
2017-06-14 12:10:00,141.19,141.2,140.9,141.0,15985.0,131.2017,131.2109,130.9322,131.0251,15985.0
2017-06-14 12:15:00,141.0,141.04,140.84,141.0,10499.0,131.0251,131.0623,130.8764,131.0251,10499.0
2017-06-14 12:20:00,141.0,141.13,140.96,141.1,1700.0,131.0251,131.1459,130.9879,131.118,1700.0
2017-06-14 12:25:00,141.13,141.34,141.08,141.34,2510.0,131.1459,131.341,131.0994,131.341,2510.0
2017-06-14 12:30:00,141.34,141.34,141.11,141.27,3933.0,131.341,131.341,131.1273,131.276,3933.0
2017-06-14 12:35:00,141.22,141.37,141.22,141.34,1400.0,131.2295,131.3689,131.2295,131.341,1400.0
2017-06-14 12:40:00,141.33,141.46,141.2,141.2,2998.0,131.3317,131.4526,131.2109,131.2109,2998.0
2017-06-14 12:45:00,141.2,141.27,141.09,141.27,2709.0,131.2109,131.276,131.1087,131.276,2709.0
2017-06-14 12:50:00,141.27,141.27,141.11,141.23,3507.0,131.276,131.276,131.1273,131.2388,3507.0
2017-06-14 12:55:00,141.24,141.33,141.15,141.19,6176.0,131.2481,131.3317,131.1645,131.2017,6176.0
2017-06-14 13:00:00,141.12,141.13,140.88,141.1,5870.0,131.1366,131.1459,130.9136,131.118,5870.0
2017-06-14 13:05:00,141.07,141.2,141.01,141.01,4181.0,131.0901,131.2109,131.0344,131.0344,4181.0
2017-06-14 13:10:00,141.0,141.08,140.98,141.0,1400.0,131.0251,131.0994,131.0065,131.0251,1400.0
2017-06-14 13:15:00,141.0,141.12,140.95,140.99,5654.0,131.0251,131.1366,130.9786,131.0158,5654.0
2017-06-14 13:20:00,141.0,141.13,140.94,140.97,4848.0,131.0251,131.1459,130.9693,130.9972,4848.0
2017-06-14 13:25:00,141.0,141.11,140.96,141.01,4755.0,131.0251,131.1273,130.9879,131.0344,4755.0
2017-06-14 13:30:00,140.96,141.18,140.96,141.15,2928.0,130.9879,131.1924,130.9879,131.1645,2928.0
2017-06-14 13:35:00,141.1,141.2,140.96,141.19,4769.0,131.118,131.2109,130.9879,131.2017,4769.0
2017-06-14 13:40:00,141.2,141.32,140.96,141.02,4582.0,131.2109,131.3225,130.9879,131.0437,4582.0
2017-06-14 13:45:00,141.04,141.14,141.0,141.12,4091.0,131.0623,131.1552,131.0251,131.1366,4091.0
2017-06-14 13:50:00,141.18,141.39,141.18,141.35,2097.0,131.1924,131.3875,131.1924,131.3503,2097.0
2017-06-14 13:55:00,141.29,141.29,140.98,141.04,6077.0,131.2946,131.2946,131.0065,131.0623,6077.0
2017-06-14 14:00:00,141.08,141.33,140.73,141.28,6286.0,131.0994,131.3317,130.7742,131.2853,6286.0
2017-06-14 14:05:00,141.19,141.2,140.89,140.99,7150.0,131.2017,131.2109,130.9229,131.0158,7150.0
2017-06-14 14:10:00,141.0,141.18,140.95,141.09,5840.0,131.0251,131.1924,130.9786,131.1087,5840.0
2017-06-14 14:15:00,141.05,141.05,140.7,140.79,7920.0,131.0716,131.0716,130.7463,130.83,7920.0
2017-06-14 14:20:00,140.81,141.01,140.76,141.01,7346.0,130.8485,131.0344,130.8021,131.0344,7346.0
2017-06-14 14:25:00,141.03,141.11,140.98,141.02,6534.0,131.053,131.1273,131.0065,131.0437,6534.0
2017-06-14 14:30:00,140.97,141.03,140.95,140.98,3602.0,130.9972,131.053,130.9786,131.0065,3602.0
2017-06-14 14:35:00,140.96,141.02,140.76,141.02,4807.0,130.9879,131.0437,130.8021,131.0437,4807.0
2017-06-14 14:40:00,141.09,141.09,140.47,140.47,13147.0,131.1087,131.1087,130.5326,130.5326,13147.0
2017-06-14 14:45:00,140.51,140.65,140.47,140.6,8520.0,130.5698,130.6999,130.5326,130.6534,8520.0
2017-06-14 14:50:00,140.61,140.85,140.61,140.67,7423.0,130.6627,130.8857,130.6627,130.7184,7423.0
2017-06-14 14:55:00,140.65,140.76,140.65,140.69,4423.0,130.6999,130.8021,130.6999,130.737,4423.0
2017-06-14 15:00:00,140.64,140.78,140.45,140.78,7372.0,130.6906,130.8207,130.514,130.8207,7372.0
2017-06-14 15:05:00,140.74,140.85,140.59,140.59,7622.0,130.7835,130.8857,130.6441,130.6441,7622.0
2017-06-14 15:10:00,140.56,140.56,140.32,140.4,12129.0,130.6162,130.6162,130.3932,130.4675,12129.0
2017-06-14 15:15:00,140.39,140.64,140.39,140.64,8065.0,130.4582,130.6906,130.4582,130.6906,8065.0
2017-06-14 15:20:00,140.58,140.66,140.55,140.63,5476.0,130.6348,130.7091,130.6069,130.6813,5476.0
2017-06-14 15:25:00,140.63,140.75,140.59,140.61,7798.0,130.6813,130.7928,130.6441,130.6627,7798.0
2017-06-14 15:30:00,140.63,140.79,140.5,140.79,9988.0,130.6813,130.83,130.5605,130.83,9988.0
2017-06-14 15:35:00,140.84,140.84,140.59,140.79,9398.0,130.8764,130.8764,130.6441,130.83,9398.0
2017-06-14 15:40:00,140.78,140.79,140.62,140.7,7232.0,130.8207,130.83,130.672,130.7463,7232.0
2017-06-14 15:45:00,140.66,140.86,140.62,140.86,16140.0,130.7091,130.895,130.672,130.895,16140.0
2017-06-14 15:50:00,140.87,140.95,140.81,140.9,20213.0,130.9043,130.9786,130.8485,130.9322,20213.0
2017-06-14 15:55:00,140.9,141.02,140.84,141.01,38769.0,130.9322,131.0437,130.8764,131.0344,38769.0
2017-06-15 09:30:00,139.98,140.25,139.71,140.01,3735.0,130.0773,130.3282,129.8264,130.1051,3735.0
2017-06-15 09:35:00,140.11,140.11,139.99,139.99,200.0,130.1981,130.1981,130.0865,130.0865,200.0
2017-06-15 09:40:00,140.15,140.15,139.92,139.92,1425.0,130.2352,130.2352,130.0215,130.0215,1425.0
2017-06-15 09:45:00,139.8,140.49,139.78,140.19,2600.0,129.91,130.5512,129.8914,130.2724,2600.0
2017-06-15 09:50:00,140.09,140.18,139.71,139.72,2356.0,130.1795,130.2631,129.8264,129.8356,2356.0
2017-06-15 09:55:00,139.65,139.93,139.45,139.93,2749.0,129.7706,130.0308,129.5847,130.0308,2749.0
2017-06-15 10:00:00,139.93,140.18,139.9,140.18,4910.0,130.0308,130.2631,130.0029,130.2631,4910.0
2017-06-15 10:05:00,140.17,140.22,139.9,139.93,3500.0,130.2538,130.3003,130.0029,130.0308,3500.0
2017-06-15 10:10:00,139.94,140.14,139.84,139.92,6061.0,130.0401,130.2259,129.9472,130.0215,6061.0
2017-06-15 10:15:00,139.96,140.03,139.93,140.03,700.0,130.0587,130.1237,130.0308,130.1237,700.0
2017-06-15 10:20:00,140.0,140.01,139.88,139.95,3153.0,130.0958,130.1051,129.9843,130.0494,3153.0
2017-06-15 10:25:00,140.01,140.02,139.65,139.75,7216.0,130.1051,130.1144,129.7706,129.8635,7216.0
2017-06-15 10:30:00,139.96,140.1,139.96,140.1,640.0,130.0587,130.1888,130.0587,130.1888,640.0
2017-06-15 10:35:00,140.04,140.2,140.0,140.0,10000.0,130.133,130.2817,130.0958,130.0958,10000.0
2017-06-15 10:40:00,139.95,140.0,139.93,140.0,3000.0,130.0494,130.0958,130.0308,130.0958,3000.0
2017-06-15 10:45:00,140.0,140.11,139.93,140.0,3700.0,130.0958,130.1981,130.0308,130.0958,3700.0
2017-06-15 10:50:00,140.07,140.08,139.94,140.03,2300.0,130.1609,130.1702,130.0401,130.1237,2300.0
2017-06-15 10:55:00,140.08,140.3,140.08,140.3,1457.0,130.1702,130.3746,130.1702,130.3746,1457.0
2017-06-15 11:00:00,140.27,140.54,140.26,140.38,3809.0,130.3467,130.5976,130.3374,130.449,3809.0
2017-06-15 11:05:00,140.43,140.43,140.37,140.41,1072.0,130.4954,130.4954,130.4397,130.4768,1072.0
2017-06-15 11:10:00,140.38,140.55,140.38,140.55,1703.0,130.449,130.6069,130.449,130.6069,1703.0
2017-06-15 11:15:00,140.6,140.8,140.6,140.76,1300.0,130.6534,130.8392,130.6534,130.8021,1300.0
2017-06-15 11:20:00,140.72,140.84,140.7,140.74,3500.0,130.7649,130.8764,130.7463,130.7835,3500.0
2017-06-15 11:25:00,140.69,140.84,140.63,140.82,3019.0,130.737,130.8764,130.6813,130.8578,3019.0
2017-06-15 11:30:00,140.79,140.86,140.71,140.84,4117.0,130.83,130.895,130.7556,130.8764,4117.0
2017-06-15 11:35:00,140.83,140.94,140.81,140.94,1100.0,130.8671,130.9693,130.8485,130.9693,1100.0
2017-06-15 11:40:00,140.83,140.9,140.8,140.8,1925.0,130.8671,130.9322,130.8392,130.8392,1925.0
2017-06-15 11:45:00,140.79,140.79,140.64,140.76,1400.0,130.83,130.83,130.6906,130.8021,1400.0
2017-06-15 11:50:00,140.8,140.8,140.61,140.66,2557.0,130.8392,130.8392,130.6627,130.7091,2557.0
2017-06-15 11:55:00,140.65,140.73,140.65,140.65,800.0,130.6999,130.7742,130.6999,130.6999,800.0
2017-06-15 12:00:00,140.7,140.72,140.57,140.63,3100.0,130.7463,130.7649,130.6255,130.6813,3100.0
2017-06-15 12:05:00,140.75,140.78,140.68,140.76,1400.0,130.7928,130.8207,130.7277,130.8021,1400.0
2017-06-15 12:10:00,140.71,140.78,140.57,140.78,4003.0,130.7556,130.8207,130.6255,130.8207,4003.0
2017-06-15 12:15:00,140.81,140.83,140.76,140.83,642.0,130.8485,130.8671,130.8021,130.8671,642.0
2017-06-15 12:20:00,140.91,140.94,140.88,140.88,1560.0,130.9415,130.9693,130.9136,130.9136,1560.0
2017-06-15 12:25:00,140.94,140.99,140.61,140.7,4582.0,130.9693,131.0158,130.6627,130.7463,4582.0
2017-06-15 12:30:00,140.72,140.77,140.72,140.75,900.0,130.7649,130.8114,130.7649,130.7928,900.0
2017-06-15 12:35:00,140.8,140.89,140.8,140.89,700.0,130.8392,130.9229,130.8392,130.9229,700.0
2017-06-15 12:40:00,140.83,140.85,140.74,140.84,4012.0,130.8671,130.8857,130.7835,130.8764,4012.0
2017-06-15 12:45:00,140.89,140.94,140.88,140.94,1200.0,130.9229,130.9693,130.9136,130.9693,1200.0
2017-06-15 12:50:00,140.92,140.98,140.88,140.88,2900.0,130.9508,131.0065,130.9136,130.9136,2900.0
2017-06-15 12:55:00,140.87,141.0,140.87,141.0,1400.0,130.9043,131.0251,130.9043,131.0251,1400.0
2017-06-15 13:00:00,141.06,141.06,140.97,141.04,3653.0,131.0809,131.0809,130.9972,131.0623,3653.0
2017-06-15 13:05:00,140.98,141.0,140.95,140.95,600.0,131.0065,131.0251,130.9786,130.9786,600.0
2017-06-15 13:10:00,141.0,141.11,140.99,141.09,1000.0,131.0251,131.1273,131.0158,131.1087,1000.0
2017-06-15 13:15:00,141.14,141.14,140.98,141.0,2885.0,131.1552,131.1552,131.0065,131.0251,2885.0
2017-06-15 13:20:00,140.98,141.06,140.86,140.94,5814.0,131.0065,131.0809,130.895,130.9693,5814.0
2017-06-15 13:25:00,140.95,141.06,140.87,140.87,2871.0,130.9786,131.0809,130.9043,130.9043,2871.0
2017-06-15 13:30:00,141.01,141.06,141.0,141.06,1100.0,131.0344,131.0809,131.0251,131.0809,1100.0
2017-06-15 13:35:00,141.1,141.14,141.07,141.14,1400.0,131.118,131.1552,131.0901,131.1552,1400.0
2017-06-15 13:40:00,141.11,141.15,141.11,141.11,1600.0,131.1273,131.1645,131.1273,131.1273,1600.0
2017-06-15 13:45:00,141.1,141.1,141.0,141.06,1835.0,131.118,131.118,131.0251,131.0809,1835.0
2017-06-15 13:50:00,141.03,141.05,140.88,140.9,3031.0,131.053,131.0716,130.9136,130.9322,3031.0
2017-06-15 13:55:00,140.95,141.03,140.95,140.98,1801.0,130.9786,131.053,130.9786,131.0065,1801.0
2017-06-15 14:00:00,141.0,141.13,141.0,141.13,1200.0,131.0251,131.1459,131.0251,131.1459,1200.0
2017-06-15 14:05:00,141.18,141.28,141.16,141.28,800.0,131.1924,131.2853,131.1738,131.2853,800.0
2017-06-15 14:10:00,141.25,141.27,141.18,141.27,3250.0,131.2574,131.276,131.1924,131.276,3250.0
2017-06-15 14:15:00,141.23,141.33,141.2,141.32,4050.0,131.2388,131.3317,131.2109,131.3225,4050.0
2017-06-15 14:20:00,141.3,141.45,141.3,141.45,2986.0,131.3039,131.4433,131.3039,131.4433,2986.0
2017-06-15 14:25:00,141.45,141.62,141.41,141.41,3501.0,131.4433,131.6012,131.4061,131.4061,3501.0
2017-06-15 14:30:00,141.31,141.46,141.3,141.31,4020.0,131.3132,131.4526,131.3039,131.3132,4020.0
2017-06-15 14:35:00,141.34,141.39,141.33,141.35,886.0,131.341,131.3875,131.3317,131.3503,886.0
2017-06-15 14:40:00,141.38,141.43,141.37,141.43,1800.0,131.3782,131.4247,131.3689,131.4247,1800.0
2017-06-15 14:45:00,141.44,141.56,141.39,141.48,2733.0,131.434,131.5455,131.3875,131.4711,2733.0
2017-06-15 14:50:00,141.47,141.47,141.42,141.44,2367.0,131.4618,131.4618,131.4154,131.434,2367.0
2017-06-15 14:55:00,141.47,141.62,141.47,141.62,2317.0,131.4618,131.6012,131.4618,131.6012,2317.0
2017-06-15 15:00:00,141.57,141.7,141.57,141.65,2500.0,131.5548,131.6756,131.5548,131.6291,2500.0
2017-06-15 15:05:00,141.6,141.64,141.51,141.64,1600.0,131.5826,131.6198,131.499,131.6198,1600.0
2017-06-15 15:10:00,141.6,141.75,141.59,141.65,4332.0,131.5826,131.722,131.5734,131.6291,4332.0
2017-06-15 15:15:00,141.62,141.69,141.55,141.56,3999.0,131.6012,131.6663,131.5362,131.5455,3999.0
2017-06-15 15:20:00,141.5,141.69,141.5,141.69,2252.0,131.4897,131.6663,131.4897,131.6663,2252.0
2017-06-15 15:25:00,141.67,141.72,141.48,141.55,6511.0,131.6477,131.6942,131.4711,131.5362,6511.0
2017-06-15 15:30:00,141.55,141.55,141.37,141.37,5237.0,131.5362,131.5362,131.3689,131.3689,5237.0
2017-06-15 15:35:00,141.32,141.35,141.14,141.14,9341.0,131.3225,131.3503,131.1552,131.1552,9341.0
2017-06-15 15:40:00,141.21,141.51,141.15,141.49,11193.0,131.2202,131.499,131.1645,131.4804,11193.0
2017-06-15 15:45:00,141.47,141.51,141.31,141.4,10628.0,131.4618,131.499,131.3132,131.3968,10628.0
2017-06-15 15:50:00,141.42,141.51,141.37,141.49,16855.0,131.4154,131.499,131.3689,131.4804,16855.0
2017-06-15 15:55:00,141.49,141.74,141.48,141.65,54983.0,131.4804,131.7127,131.4711,131.6291,54983.0
2017-06-16 09:30:00,141.75,141.95,141.25,141.51,72107.0,131.722,131.9079,131.2574,131.499,72107.0
2017-06-16 09:35:00,141.5,141.5,141.34,141.34,905.0,131.4897,131.4897,131.341,131.341,905.0
2017-06-16 09:40:00,141.28,141.79,141.25,141.25,35002.0,131.2853,131.7592,131.2574,131.2574,35002.0
2017-06-16 09:45:00,141.25,141.76,141.25,141.71,1900.0,131.2574,131.7313,131.2574,131.6849,1900.0
2017-06-16 09:50:00,141.83,141.99,141.78,141.97,1412.0,131.7964,131.9451,131.7499,131.9265,1412.0
2017-06-16 09:55:00,142.08,142.31,141.63,142.05,57431.0,132.0287,132.2424,131.6105,132.0008,57431.0
2017-06-16 10:00:00,142.04,142.28,141.77,142.24,6537.0,131.9915,132.2145,131.7406,132.1774,6537.0
2017-06-16 10:05:00,142.25,142.44,142.23,142.43,2180.0,132.1867,132.3632,132.1681,132.3539,2180.0
2017-06-16 10:10:00,142.41,142.47,142.28,142.28,3885.0,132.3353,132.3911,132.2145,132.2145,3885.0
2017-06-16 10:15:00,142.32,142.57,142.32,142.5,3157.0,132.2517,132.484,132.2517,132.419,3157.0
2017-06-16 10:20:00,142.5,142.69,142.42,142.42,8169.0,132.419,132.5955,132.3446,132.3446,8169.0
2017-06-16 10:25:00,142.42,142.5,142.29,142.5,4473.0,132.3446,132.419,132.2238,132.419,4473.0
2017-06-16 10:30:00,142.49,142.49,142.0,142.02,5676.0,132.4097,132.4097,131.9544,131.9729,5676.0
2017-06-16 10:35:00,142.12,142.41,142.07,142.41,1500.0,132.0659,132.3353,132.0194,132.3353,1500.0
2017-06-16 10:40:00,142.43,142.43,142.2,142.28,4055.0,132.3539,132.3539,132.1402,132.2145,4055.0
2017-06-16 10:45:00,142.32,142.57,142.3,142.57,10499.0,132.2517,132.484,132.2331,132.484,10499.0
2017-06-16 10:50:00,142.5,142.68,142.42,142.44,4034.0,132.419,132.5862,132.3446,132.3632,4034.0
2017-06-16 10:55:00,142.57,142.65,142.42,142.59,2715.0,132.484,132.5584,132.3446,132.5026,2715.0
2017-06-16 11:00:00,142.7,142.7,142.3,142.45,16602.0,132.6048,132.6048,132.2331,132.3725,16602.0
2017-06-16 11:05:00,142.44,142.44,142.3,142.31,4552.0,132.3632,132.3632,132.2331,132.2424,4552.0
2017-06-16 11:10:00,142.4,142.49,142.31,142.49,2804.0,132.3261,132.4097,132.2424,132.4097,2804.0
2017-06-16 11:15:00,142.51,142.53,142.16,142.29,7614.0,132.4283,132.4469,132.103,132.2238,7614.0
2017-06-16 11:20:00,142.2,142.34,142.18,142.29,6408.0,132.1402,132.2703,132.1216,132.2238,6408.0
2017-06-16 11:25:00,142.3,142.48,142.27,142.48,1813.0,132.2331,132.4004,132.2053,132.4004,1813.0
2017-06-16 11:30:00,142.49,142.66,142.46,142.66,3077.0,132.4097,132.5677,132.3818,132.5677,3077.0
2017-06-16 11:35:00,142.66,142.98,142.66,142.98,3387.0,132.5677,132.865,132.5677,132.865,3387.0
2017-06-16 11:40:00,142.98,143.05,142.9,143.05,4282.0,132.865,132.9301,132.7907,132.9301,4282.0
2017-06-16 11:45:00,143.03,143.03,142.88,142.98,5007.0,132.9115,132.9115,132.7721,132.865,5007.0
2017-06-16 11:50:00,142.98,143.06,142.97,143.06,1300.0,132.865,132.9394,132.8557,132.9394,1300.0
2017-06-16 11:55:00,143.09,143.09,142.74,142.74,6039.0,132.9672,132.9672,132.642,132.642,6039.0
2017-06-16 12:00:00,142.7,142.8,142.68,142.7,2544.0,132.6048,132.6978,132.5862,132.6048,2544.0
2017-06-16 12:05:00,142.75,142.78,142.71,142.74,2810.0,132.6513,132.6792,132.6141,132.642,2810.0
2017-06-16 12:10:00,142.78,142.78,142.63,142.63,6712.0,132.6792,132.6792,132.5398,132.5398,6712.0
2017-06-16 12:15:00,142.66,142.66,142.52,142.53,5868.0,132.5677,132.5677,132.4376,132.4469,5868.0
2017-06-16 12:20:00,142.49,142.65,142.49,142.63,2769.0,132.4097,132.5584,132.4097,132.5398,2769.0
2017-06-16 12:25:00,142.69,142.75,142.68,142.74,807.0,132.5955,132.6513,132.5862,132.642,807.0
2017-06-16 12:30:00,142.73,142.8,142.66,142.75,5800.0,132.6327,132.6978,132.5677,132.6513,5800.0
2017-06-16 12:35:00,142.76,142.85,142.75,142.81,1100.0,132.6606,132.7442,132.6513,132.707,1100.0
2017-06-16 12:40:00,142.87,142.87,142.67,142.67,4703.0,132.7628,132.7628,132.577,132.577,4703.0
2017-06-16 12:45:00,142.64,142.78,142.64,142.78,3313.0,132.5491,132.6792,132.5491,132.6792,3313.0
2017-06-16 12:50:00,142.75,142.9,142.75,142.9,1058.0,132.6513,132.7907,132.6513,132.7907,1058.0
2017-06-16 12:55:00,142.9,142.9,142.68,142.7,4859.0,132.7907,132.7907,132.5862,132.6048,4859.0
2017-06-16 13:00:00,142.71,142.75,142.65,142.69,3461.0,132.6141,132.6513,132.5584,132.5955,3461.0
2017-06-16 13:05:00,142.72,142.77,142.69,142.77,3790.0,132.6234,132.6699,132.5955,132.6699,3790.0
2017-06-16 13:10:00,142.76,142.76,142.57,142.63,5452.0,132.6606,132.6606,132.484,132.5398,5452.0
2017-06-16 13:15:00,142.64,142.64,142.59,142.64,2055.0,132.5491,132.5491,132.5026,132.5491,2055.0
2017-06-16 13:20:00,142.66,142.74,142.66,142.74,706.0,132.5677,132.642,132.5677,132.642,706.0
2017-06-16 13:25:00,142.73,142.76,142.65,142.65,4600.0,132.6327,132.6606,132.5584,132.5584,4600.0
2017-06-16 13:30:00,142.68,142.71,142.65,142.71,1661.0,132.5862,132.6141,132.5584,132.6141,1661.0
2017-06-16 13:35:00,142.74,142.79,142.71,142.71,1615.0,132.642,132.6885,132.6141,132.6141,1615.0
2017-06-16 13:40:00,142.75,142.75,142.58,142.61,2896.0,132.6513,132.6513,132.4933,132.5212,2896.0
2017-06-16 13:45:00,142.61,142.61,142.44,142.49,3027.0,132.5212,132.5212,132.3632,132.4097,3027.0
2017-06-16 13:50:00,142.49,142.56,142.46,142.46,8199.0,132.4097,132.4747,132.3818,132.3818,8199.0
2017-06-16 13:55:00,142.51,142.68,142.51,142.64,2500.0,132.4283,132.5862,132.4283,132.5491,2500.0
2017-06-16 14:00:00,142.67,142.79,142.62,142.78,1400.0,132.577,132.6885,132.5305,132.6792,1400.0
2017-06-16 14:05:00,142.79,142.79,142.59,142.59,4940.0,132.6885,132.6885,132.5026,132.5026,4940.0
2017-06-16 14:10:00,142.55,142.65,142.51,142.6,4610.0,132.4654,132.5584,132.4283,132.5119,4610.0
2017-06-16 14:15:00,142.56,142.64,142.55,142.62,1351.0,132.4747,132.5491,132.4654,132.5305,1351.0
2017-06-16 14:20:00,142.7,142.8,142.65,142.79,3182.0,132.6048,132.6978,132.5584,132.6885,3182.0
2017-06-16 14:25:00,142.77,142.77,142.58,142.69,9001.0,132.6699,132.6699,132.4933,132.5955,9001.0
2017-06-16 14:30:00,142.69,142.82,142.64,142.82,1786.0,132.5955,132.7163,132.5491,132.7163,1786.0
2017-06-16 14:35:00,142.82,142.82,142.61,142.63,4993.0,132.7163,132.7163,132.5212,132.5398,4993.0
2017-06-16 14:40:00,142.62,142.68,142.61,142.64,3921.0,132.5305,132.5862,132.5212,132.5491,3921.0
2017-06-16 14:45:00,142.61,142.67,142.6,142.65,4132.0,132.5212,132.577,132.5119,132.5584,4132.0
2017-06-16 14:50:00,142.65,142.84,142.64,142.84,1800.0,132.5584,132.7349,132.5491,132.7349,1800.0
2017-06-16 14:55:00,142.8,142.82,142.73,142.78,2800.0,132.6978,132.7163,132.6327,132.6792,2800.0
2017-06-16 15:00:00,142.82,142.97,142.81,142.82,7000.0,132.7163,132.8557,132.707,132.7163,7000.0
2017-06-16 15:05:00,142.84,142.97,142.8,142.87,4557.0,132.7349,132.8557,132.6978,132.7628,4557.0
2017-06-16 15:10:00,142.9,142.9,142.68,142.7,6015.0,132.7907,132.7907,132.5862,132.6048,6015.0
2017-06-16 15:15:00,142.74,142.81,142.7,142.7,4091.0,132.642,132.707,132.6048,132.6048,4091.0
2017-06-16 15:20:00,142.68,142.76,142.68,142.76,5366.0,132.5862,132.6606,132.5862,132.6606,5366.0
2017-06-16 15:25:00,142.73,142.74,142.64,142.7,6552.0,132.6327,132.642,132.5491,132.6048,6552.0
2017-06-16 15:30:00,142.7,142.77,142.47,142.47,8405.0,132.6048,132.6699,132.3911,132.3911,8405.0
2017-06-16 15:35:00,142.53,142.57,142.43,142.55,11766.0,132.4469,132.484,132.3539,132.4654,11766.0
2017-06-16 15:40:00,142.58,142.59,142.39,142.41,8832.0,132.4933,132.5026,132.3168,132.3353,8832.0
2017-06-16 15:45:00,142.4,142.49,142.31,142.32,19547.0,132.3261,132.4097,132.2424,132.2517,19547.0
2017-06-16 15:50:00,142.32,142.41,142.32,142.41,20410.0,132.2517,132.3353,132.2517,132.3353,20410.0
2017-06-16 15:55:00,142.41,142.74,142.29,142.57,93396.0,132.3353,132.642,132.2238,132.484,93396.0
2017-06-19 09:30:00,143.31,143.34,143.08,143.2,3094.0,133.1717,133.1996,132.9579,133.0695,3094.0
2017-06-19 09:35:00,143.19,143.19,143.0,143.09,5233.0,133.0602,133.0602,132.8836,132.9672,5233.0
2017-06-19 09:40:00,143.17,143.21,143.0,143.06,11427.0,133.0416,133.0788,132.8836,132.9394,11427.0
2017-06-19 09:45:00,143.11,143.12,142.88,142.92,10704.0,132.9858,132.9951,132.7721,132.8093,10704.0
2017-06-19 09:50:00,142.9,143.02,142.86,142.98,2425.0,132.7907,132.9022,132.7535,132.865,2425.0
2017-06-19 09:55:00,142.94,143.11,142.9,143.11,12093.0,132.8279,132.9858,132.7907,132.9858,12093.0
2017-06-19 10:00:00,143.15,143.15,142.87,142.99,7611.0,133.023,133.023,132.7628,132.8743,7611.0
2017-06-19 10:05:00,142.98,143.01,142.91,142.97,3500.0,132.865,132.8929,132.8,132.8557,3500.0
2017-06-19 10:10:00,143.02,143.09,142.92,143.09,3243.0,132.9022,132.9672,132.8093,132.9672,3243.0
2017-06-19 10:15:00,143.07,143.07,142.91,143.02,2971.0,132.9487,132.9487,132.8,132.9022,2971.0
2017-06-19 10:20:00,143.07,143.14,143.01,143.01,2444.0,132.9487,133.0137,132.8929,132.8929,2444.0
2017-06-19 10:25:00,143.01,143.26,142.96,143.09,15470.0,132.8929,133.1252,132.8464,132.9672,15470.0
2017-06-19 10:30:00,143.1,143.31,143.1,143.27,2430.0,132.9765,133.1717,132.9765,133.1345,2430.0
2017-06-19 10:35:00,143.29,143.51,143.29,143.51,5501.0,133.1531,133.3575,133.1531,133.3575,5501.0
2017-06-19 10:40:00,143.49,143.51,143.49,143.51,320.0,133.3389,133.3575,133.3389,133.3575,320.0
2017-06-19 10:45:00,143.54,143.72,143.54,143.67,3270.0,133.3854,133.5527,133.3854,133.5062,3270.0
2017-06-19 10:50:00,143.76,143.79,143.66,143.77,4002.0,133.5898,133.6177,133.4969,133.5991,4002.0
2017-06-19 10:55:00,143.78,143.81,143.64,143.64,4112.0,133.6084,133.6363,133.4783,133.4783,4112.0
2017-06-19 11:00:00,143.59,143.65,143.57,143.6,1846.0,133.4319,133.4876,133.4133,133.4412,1846.0
2017-06-19 11:05:00,143.56,143.59,143.56,143.59,500.0,133.404,133.4319,133.404,133.4319,500.0
2017-06-19 11:10:00,143.56,143.57,143.54,143.54,200.0,133.404,133.4133,133.3854,133.3854,200.0
2017-06-19 11:15:00,143.58,143.63,143.55,143.62,4218.0,133.4226,133.469,133.3947,133.4597,4218.0
2017-06-19 11:20:00,143.68,143.71,143.6,143.6,2202.0,133.5155,133.5434,133.4412,133.4412,2202.0
2017-06-19 11:25:00,143.59,143.63,143.53,143.53,1300.0,133.4319,133.469,133.3761,133.3761,1300.0
2017-06-19 11:30:00,143.63,143.72,143.63,143.71,600.0,133.469,133.5527,133.469,133.5434,600.0
2017-06-19 11:35:00,143.72,143.77,143.69,143.75,1800.0,133.5527,133.5991,133.5248,133.5805,1800.0
2017-06-19 11:40:00,143.82,143.94,143.79,143.92,3799.0,133.6456,133.7571,133.6177,133.7385,3799.0
2017-06-19 11:45:00,143.92,144.01,143.92,143.93,1200.0,133.7385,133.8222,133.7385,133.7478,1200.0
2017-06-19 11:50:00,143.93,143.93,143.38,143.38,11814.0,133.7478,133.7478,133.2367,133.2367,11814.0
2017-06-19 11:55:00,143.37,143.44,143.3,143.35,7564.0,133.2274,133.2925,133.1624,133.2088,7564.0
2017-06-19 12:00:00,143.33,143.33,143.19,143.24,5003.0,133.1903,133.1903,133.0602,133.1066,5003.0
2017-06-19 12:05:00,143.24,143.24,143.05,143.15,7396.0,133.1066,133.1066,132.9301,133.023,7396.0
2017-06-19 12:10:00,143.13,143.16,143.1,143.11,3348.0,133.0044,133.0323,132.9765,132.9858,3348.0
2017-06-19 12:15:00,143.11,143.17,143.08,143.17,2290.0,132.9858,133.0416,132.9579,133.0416,2290.0
2017-06-19 12:20:00,143.18,143.19,143.11,143.11,800.0,133.0509,133.0602,132.9858,132.9858,800.0
2017-06-19 12:25:00,143.14,143.24,143.1,143.24,2968.0,133.0137,133.1066,132.9765,133.1066,2968.0
2017-06-19 12:30:00,143.24,143.25,143.04,143.05,5308.0,133.1066,133.1159,132.9208,132.9301,5308.0
2017-06-19 12:35:00,143.05,143.13,143.04,143.06,6801.0,132.9301,133.0044,132.9208,132.9394,6801.0
2017-06-19 12:40:00,143.07,143.08,143.0,143.0,4150.0,132.9487,132.9579,132.8836,132.8836,4150.0
2017-06-19 12:45:00,143.01,143.04,143.0,143.0,5900.0,132.8929,132.9208,132.8836,132.8836,5900.0
2017-06-19 12:50:00,143.0,143.05,142.89,142.89,10062.0,132.8836,132.9301,132.7814,132.7814,10062.0
2017-06-19 12:55:00,142.88,143.09,142.88,142.96,5937.0,132.7721,132.9672,132.7721,132.8464,5937.0
2017-06-19 13:00:00,142.95,143.06,142.94,143.0,9500.0,132.8371,132.9394,132.8279,132.8836,9500.0
2017-06-19 13:05:00,143.0,143.08,142.94,142.98,6300.0,132.8836,132.9579,132.8279,132.865,6300.0
2017-06-19 13:10:00,142.99,143.0,142.88,142.89,29980.0,132.8743,132.8836,132.7721,132.7814,29980.0
2017-06-19 13:15:00,142.88,142.98,142.87,142.94,13947.0,132.7721,132.865,132.7628,132.8279,13947.0
2017-06-19 13:20:00,142.95,142.95,142.82,142.9,13956.0,132.8371,132.8371,132.7163,132.7907,13956.0
2017-06-19 13:25:00,142.9,142.94,142.38,142.46,12457.0,132.7907,132.8279,132.3075,132.3818,12457.0
2017-06-19 13:30:00,142.55,142.72,142.49,142.55,6949.0,132.4654,132.6234,132.4097,132.4654,6949.0
2017-06-19 13:35:00,142.56,142.76,142.5,142.54,7361.0,132.4747,132.6606,132.419,132.4561,7361.0
2017-06-19 13:40:00,142.61,142.61,142.37,142.44,8641.0,132.5212,132.5212,132.2982,132.3632,8641.0
2017-06-19 13:45:00,142.46,142.49,142.3,142.43,7512.0,132.3818,132.4097,132.2331,132.3539,7512.0
2017-06-19 13:50:00,142.42,142.43,142.26,142.41,8992.0,132.3446,132.3539,132.196,132.3353,8992.0
2017-06-19 13:55:00,142.36,142.44,142.24,142.3,7854.0,132.2889,132.3632,132.1774,132.2331,7854.0
2017-06-19 14:00:00,142.29,142.31,142.08,142.24,8360.0,132.2238,132.2424,132.0287,132.1774,8360.0
2017-06-19 14:05:00,142.24,142.41,142.19,142.41,6611.0,132.1774,132.3353,132.1309,132.3353,6611.0
2017-06-19 14:10:00,142.45,142.47,142.21,142.3,7930.0,132.3725,132.3911,132.1495,132.2331,7930.0
2017-06-19 14:15:00,142.31,142.54,142.28,142.54,6611.0,132.2424,132.4561,132.2145,132.4561,6611.0
2017-06-19 14:20:00,142.51,142.54,142.26,142.26,8503.0,132.4283,132.4561,132.196,132.196,8503.0
2017-06-19 14:25:00,142.35,142.47,142.25,142.39,5261.0,132.2796,132.3911,132.1867,132.3168,5261.0
2017-06-19 14:30:00,142.42,142.47,142.22,142.27,11500.0,132.3446,132.3911,132.1588,132.2053,11500.0
2017-06-19 14:35:00,142.27,142.3,142.18,142.18,8326.0,132.2053,132.2331,132.1216,132.1216,8326.0
2017-06-19 14:40:00,142.28,142.28,142.02,142.13,12527.0,132.2145,132.2145,131.9729,132.0752,12527.0
2017-06-19 14:45:00,142.17,142.2,141.99,142.01,10280.0,132.1123,132.1402,131.9451,131.9636,10280.0
2017-06-19 14:50:00,142.1,142.1,141.8,141.8,6497.0,132.0473,132.0473,131.7685,131.7685,6497.0
2017-06-19 14:55:00,141.93,141.93,141.72,141.75,9729.0,131.8893,131.8893,131.6942,131.722,9729.0
2017-06-19 15:00:00,141.75,141.8,141.71,141.77,10137.0,131.722,131.7685,131.6849,131.7406,10137.0
2017-06-19 15:05:00,141.79,141.83,141.73,141.73,12707.0,131.7592,131.7964,131.7035,131.7035,12707.0
2017-06-19 15:10:00,141.75,141.8,141.7,141.7,12047.0,131.722,131.7685,131.6756,131.6756,12047.0
2017-06-19 15:15:00,141.69,141.7,141.56,141.57,18202.0,131.6663,131.6756,131.5455,131.5548,18202.0
2017-06-19 15:20:00,141.59,141.7,141.52,141.68,10350.0,131.5734,131.6756,131.5083,131.657,10350.0
2017-06-19 15:25:00,141.7,141.75,141.57,141.62,7404.0,131.6756,131.722,131.5548,131.6012,7404.0
2017-06-19 15:30:00,141.62,141.63,141.46,141.53,9141.0,131.6012,131.6105,131.4526,131.5176,9141.0
2017-06-19 15:35:00,141.54,141.78,141.54,141.72,7846.0,131.5269,131.7499,131.5269,131.6942,7846.0
2017-06-19 15:40:00,141.71,141.78,141.67,141.76,7467.0,131.6849,131.7499,131.6477,131.7313,7467.0
2017-06-19 15:45:00,141.75,141.77,141.68,141.74,12836.0,131.722,131.7406,131.657,131.7127,12836.0
2017-06-19 15:50:00,141.74,141.84,141.71,141.84,14954.0,131.7127,131.8057,131.6849,131.8057,14954.0
2017-06-19 15:55:00,141.82,141.88,141.68,141.8,51262.0,131.7871,131.8428,131.657,131.7685,51262.0
2017-06-20 09:30:00,141.33,141.63,141.33,141.63,2520.0,131.3317,131.6105,131.3317,131.6105,2520.0
2017-06-20 09:35:00,141.59,141.67,141.58,141.63,1540.0,131.5734,131.6477,131.5641,131.6105,1540.0
2017-06-20 09:40:00,141.68,141.68,141.37,141.38,1910.0,131.657,131.657,131.3689,131.3782,1910.0
2017-06-20 09:45:00,141.63,141.63,141.38,141.38,2400.0,131.6105,131.6105,131.3782,131.3782,2400.0
2017-06-20 09:50:00,141.34,141.57,141.28,141.28,3907.0,131.341,131.5548,131.2853,131.2853,3907.0
2017-06-20 09:55:00,141.28,141.42,141.24,141.31,5425.0,131.2853,131.4154,131.2481,131.3132,5425.0
2017-06-20 10:00:00,141.25,141.26,141.15,141.15,1409.0,131.2574,131.2667,131.1645,131.1645,1409.0
2017-06-20 10:05:00,141.08,141.17,141.07,141.17,2800.0,131.0994,131.1831,131.0901,131.1831,2800.0
2017-06-20 10:10:00,141.16,141.18,141.13,141.18,575.0,131.1738,131.1924,131.1459,131.1924,575.0
2017-06-20 10:15:00,141.14,141.21,141.05,141.14,6374.0,131.1552,131.2202,131.0716,131.1552,6374.0
2017-06-20 10:20:00,141.08,141.08,140.89,140.89,2600.0,131.0994,131.0994,130.9229,130.9229,2600.0
2017-06-20 10:25:00,140.92,140.92,140.59,140.59,2843.0,130.9508,130.9508,130.6441,130.6441,2843.0
2017-06-20 10:30:00,140.65,140.93,140.64,140.87,3911.0,130.6999,130.96,130.6906,130.9043,3911.0
2017-06-20 10:35:00,140.85,140.85,140.65,140.71,5565.0,130.8857,130.8857,130.6999,130.7556,5565.0
2017-06-20 10:40:00,140.7,140.82,140.65,140.74,13800.0,130.7463,130.8578,130.6999,130.7835,13800.0
2017-06-20 10:45:00,140.73,140.79,140.6,140.79,8334.0,130.7742,130.83,130.6534,130.83,8334.0
2017-06-20 10:50:00,140.79,140.88,140.67,140.78,11293.0,130.83,130.9136,130.7184,130.8207,11293.0
2017-06-20 10:55:00,140.83,141.04,140.74,140.91,12090.0,130.8671,131.0623,130.7835,130.9415,12090.0
2017-06-20 11:00:00,140.91,141.21,140.91,141.18,2600.0,130.9415,131.2202,130.9415,131.1924,2600.0
2017-06-20 11:05:00,141.17,141.17,141.1,141.14,7800.0,131.1831,131.1831,131.118,131.1552,7800.0
2017-06-20 11:10:00,141.23,141.23,141.05,141.05,15952.0,131.2388,131.2388,131.0716,131.0716,15952.0
2017-06-20 11:15:00,141.06,141.06,141.05,141.05,300.0,131.0809,131.0809,131.0716,131.0716,300.0
2017-06-20 11:20:00,141.1,141.17,141.09,141.17,2000.0,131.118,131.1831,131.1087,131.1831,2000.0
2017-06-20 11:25:00,141.21,141.21,141.09,141.09,2700.0,131.2202,131.2202,131.1087,131.1087,2700.0
2017-06-20 11:30:00,141.1,141.11,141.03,141.05,2735.0,131.118,131.1273,131.053,131.0716,2735.0
2017-06-20 11:35:00,141.02,141.02,140.89,140.89,900.0,131.0437,131.0437,130.9229,130.9229,900.0
2017-06-20 11:40:00,140.92,140.97,140.85,140.85,2172.0,130.9508,130.9972,130.8857,130.8857,2172.0
2017-06-20 11:45:00,140.89,141.0,140.89,140.97,12053.0,130.9229,131.0251,130.9229,130.9972,12053.0
2017-06-20 11:50:00,140.97,141.07,140.65,140.8,27513.0,130.9972,131.0901,130.6999,130.8392,27513.0
2017-06-20 11:55:00,140.72,140.72,140.69,140.69,700.0,130.7649,130.7649,130.737,130.737,700.0
2017-06-20 12:00:00,140.69,140.69,140.54,140.62,1894.0,130.737,130.737,130.5976,130.672,1894.0
2017-06-20 12:05:00,140.54,140.61,140.53,140.6,1774.0,130.5976,130.6627,130.5883,130.6534,1774.0
2017-06-20 12:10:00,140.63,140.64,140.52,140.6,4259.0,130.6813,130.6906,130.5791,130.6534,4259.0
2017-06-20 12:15:00,140.54,140.62,140.47,140.47,3692.0,130.5976,130.672,130.5326,130.5326,3692.0
2017-06-20 12:20:00,140.53,140.54,140.31,140.31,3100.0,130.5883,130.5976,130.3839,130.3839,3100.0
2017-06-20 12:25:00,140.34,140.36,140.34,140.34,727.0,130.4118,130.4304,130.4118,130.4118,727.0
2017-06-20 12:30:00,140.35,140.42,140.34,140.42,2128.0,130.4211,130.4861,130.4118,130.4861,2128.0
2017-06-20 12:35:00,140.36,140.44,140.36,140.44,1055.0,130.4304,130.5047,130.4304,130.5047,1055.0
2017-06-20 12:40:00,140.43,140.43,140.36,140.36,1836.0,130.4954,130.4954,130.4304,130.4304,1836.0
2017-06-20 12:45:00,140.37,140.41,140.35,140.37,1534.0,130.4397,130.4768,130.4211,130.4397,1534.0
2017-06-20 12:50:00,140.44,140.5,140.43,140.43,3100.0,130.5047,130.5605,130.4954,130.4954,3100.0
2017-06-20 12:55:00,140.48,140.5,140.35,140.49,3128.0,130.5419,130.5605,130.4211,130.5512,3128.0
2017-06-20 13:00:00,140.47,140.59,140.47,140.54,2163.0,130.5326,130.6441,130.5326,130.5976,2163.0
2017-06-20 13:05:00,140.54,140.6,140.53,140.53,1835.0,130.5976,130.6534,130.5883,130.5883,1835.0
2017-06-20 13:10:00,140.53,140.53,140.42,140.49,1600.0,130.5883,130.5883,130.4861,130.5512,1600.0
2017-06-20 13:15:00,140.45,140.53,140.45,140.49,3656.0,130.514,130.5883,130.514,130.5512,3656.0
2017-06-20 13:20:00,140.5,140.57,140.5,140.56,1100.0,130.5605,130.6255,130.5605,130.6162,1100.0
2017-06-20 13:25:00,140.53,140.53,140.46,140.46,300.0,130.5883,130.5883,130.5233,130.5233,300.0
2017-06-20 13:30:00,140.48,140.48,140.43,140.47,2530.0,130.5419,130.5419,130.4954,130.5326,2530.0
2017-06-20 13:35:00,140.43,140.48,140.3,140.3,3800.0,130.4954,130.5419,130.3746,130.3746,3800.0
2017-06-20 13:40:00,140.3,140.34,140.17,140.19,4400.0,130.3746,130.4118,130.2538,130.2724,4400.0
2017-06-20 13:45:00,140.24,140.24,140.0,140.03,3302.0,130.3189,130.3189,130.0958,130.1237,3302.0
2017-06-20 13:50:00,140.03,140.1,140.01,140.09,5223.0,130.1237,130.1888,130.1051,130.1795,5223.0
2017-06-20 13:55:00,140.1,140.1,139.9,139.9,3177.0,130.1888,130.1888,130.0029,130.0029,3177.0
2017-06-20 14:00:00,139.92,139.96,139.85,139.85,6625.0,130.0215,130.0587,129.9565,129.9565,6625.0
2017-06-20 14:05:00,139.84,139.93,139.77,139.77,9800.0,129.9472,130.0308,129.8821,129.8821,9800.0
2017-06-20 14:10:00,139.76,139.8,139.67,139.76,9300.0,129.8728,129.91,129.7892,129.8728,9300.0
2017-06-20 14:15:00,139.77,139.77,139.62,139.62,3788.0,129.8821,129.8821,129.7427,129.7427,3788.0
2017-06-20 14:20:00,139.63,139.65,139.28,139.43,12828.0,129.752,129.7706,129.4268,129.5662,12828.0
2017-06-20 14:25:00,139.44,139.55,139.4,139.54,6621.0,129.5755,129.6777,129.5383,129.6684,6621.0
2017-06-20 14:30:00,139.52,139.6,139.42,139.49,8109.0,129.6498,129.7241,129.5569,129.6219,8109.0
2017-06-20 14:35:00,139.5,139.59,139.43,139.45,7282.0,129.6312,129.7148,129.5662,129.5847,7282.0
2017-06-20 14:40:00,139.51,139.51,139.29,139.38,5500.0,129.6405,129.6405,129.4361,129.5197,5500.0
2017-06-20 14:45:00,139.39,139.44,139.29,139.29,9308.0,129.529,129.5755,129.4361,129.4361,9308.0
2017-06-20 14:50:00,139.31,139.36,139.25,139.34,7543.0,129.4547,129.5011,129.3989,129.4825,7543.0
2017-06-20 14:55:00,139.33,139.33,139.21,139.21,3250.0,129.4732,129.4732,129.3617,129.3617,3250.0
2017-06-20 15:00:00,139.27,139.32,139.22,139.29,9284.0,129.4175,129.4639,129.371,129.4361,9284.0
2017-06-20 15:05:00,139.29,139.29,139.22,139.23,9941.0,129.4361,129.4361,129.371,129.3803,9941.0
2017-06-20 15:10:00,139.25,139.34,139.22,139.31,10980.0,129.3989,129.4825,129.371,129.4547,10980.0
2017-06-20 15:15:00,139.29,139.33,139.21,139.21,3789.0,129.4361,129.4732,129.3617,129.3617,3789.0
2017-06-20 15:20:00,139.21,139.25,139.14,139.19,7585.0,129.3617,129.3989,129.2967,129.3431,7585.0
2017-06-20 15:25:00,139.19,139.2,139.13,139.17,12067.0,129.3431,129.3524,129.2874,129.3246,12067.0
2017-06-20 15:30:00,139.2,139.2,139.11,139.2,18456.0,129.3524,129.3524,129.2688,129.3524,18456.0
2017-06-20 15:35:00,139.21,139.23,139.16,139.2,19128.0,129.3617,129.3803,129.3153,129.3524,19128.0
2017-06-20 15:40:00,139.21,139.35,139.21,139.34,32441.0,129.3617,129.4918,129.3617,129.4825,32441.0
2017-06-20 15:45:00,139.38,139.46,139.33,139.42,26569.0,129.5197,129.594,129.4732,129.5569,26569.0
2017-06-20 15:50:00,139.42,139.51,139.41,139.45,22924.0,129.5569,129.6405,129.5476,129.5847,22924.0
2017-06-20 15:55:00,139.45,139.6,139.45,139.54,46422.0,129.5847,129.7241,129.5847,129.6684,46422.0
2017-06-21 09:30:00,139.99,139.99,139.39,139.39,3096.0,130.0865,130.0865,129.529,129.529,3096.0
2017-06-21 09:35:00,139.66,139.67,139.37,139.37,225.0,129.7799,129.7892,129.5104,129.5104,225.0
2017-06-21 09:40:00,139.47,139.7,138.77,138.94,9302.0,129.6033,129.8171,128.9529,129.1108,9302.0
2017-06-21 09:45:00,138.85,139.15,138.7,138.9,4226.0,129.0272,129.306,128.8878,129.0737,4226.0
2017-06-21 09:50:00,138.82,138.9,138.49,138.49,1906.0,128.9993,129.0737,128.6927,128.6927,1906.0
2017-06-21 09:55:00,138.54,138.75,138.29,138.39,10951.0,128.7391,128.9343,128.5068,128.5997,10951.0
2017-06-21 10:00:00,138.25,138.81,138.21,138.49,5387.0,128.4696,128.99,128.4325,128.6927,5387.0
2017-06-21 10:05:00,138.51,138.63,138.47,138.55,1658.0,128.7112,128.8228,128.6741,128.7484,1658.0
2017-06-21 10:10:00,138.6,138.63,138.53,138.54,2136.0,128.7949,128.8228,128.7298,128.7391,2136.0
2017-06-21 10:15:00,138.47,138.6,138.46,138.47,51587.0,128.6741,128.7949,128.6648,128.6741,51587.0
2017-06-21 10:20:00,138.48,138.54,138.04,138.04,4100.0,128.6834,128.7391,128.2745,128.2745,4100.0
2017-06-21 10:25:00,138.09,138.1,137.79,137.9,13757.0,128.321,128.3303,128.0422,128.1444,13757.0
2017-06-21 10:30:00,137.9,138.01,137.86,137.96,4382.0,128.1444,128.2466,128.1072,128.2002,4382.0
2017-06-21 10:35:00,138.0,138.34,137.99,138.32,5108.0,128.2373,128.5533,128.228,128.5347,5108.0
2017-06-21 10:40:00,138.32,138.53,138.3,138.53,2706.0,128.5347,128.7298,128.5161,128.7298,2706.0
2017-06-21 10:45:00,138.53,138.58,138.41,138.53,2000.0,128.7298,128.7763,128.6183,128.7298,2000.0
2017-06-21 10:50:00,138.44,138.55,138.41,138.45,1500.0,128.6462,128.7484,128.6183,128.6555,1500.0
2017-06-21 10:55:00,138.53,138.53,138.26,138.27,2864.0,128.7298,128.7298,128.4789,128.4882,2864.0
2017-06-21 11:00:00,138.27,138.31,138.22,138.29,1800.0,128.4882,128.5254,128.4418,128.5068,1800.0
2017-06-21 11:05:00,138.29,138.37,138.19,138.28,3398.0,128.5068,128.5812,128.4139,128.4975,3398.0
2017-06-21 11:10:00,138.32,138.55,138.3,138.47,6616.0,128.5347,128.7484,128.5161,128.6741,6616.0
2017-06-21 11:15:00,138.47,138.62,138.42,138.62,2225.0,128.6741,128.8135,128.6276,128.8135,2225.0
2017-06-21 11:20:00,138.73,138.89,138.63,138.63,4894.0,128.9157,129.0644,128.8228,128.8228,4894.0
2017-06-21 11:25:00,138.69,138.69,138.67,138.67,900.0,128.8785,128.8785,128.8599,128.8599,900.0
2017-06-21 11:30:00,138.63,138.77,138.63,138.76,1300.0,128.8228,128.9529,128.8228,128.9436,1300.0
2017-06-21 11:35:00,138.72,138.84,138.67,138.84,3000.0,128.9064,129.0179,128.8599,129.0179,3000.0
2017-06-21 11:40:00,138.76,138.97,138.75,138.97,2500.0,128.9436,129.1387,128.9343,129.1387,2500.0
2017-06-21 11:45:00,138.91,138.91,138.81,138.91,1600.0,129.0829,129.0829,128.99,129.0829,1600.0
2017-06-21 11:50:00,138.79,138.88,138.77,138.83,2300.0,128.9714,129.0551,128.9529,129.0086,2300.0
2017-06-21 11:55:00,138.84,138.86,138.77,138.86,3453.0,129.0179,129.0365,128.9529,129.0365,3453.0
2017-06-21 12:00:00,138.88,138.98,138.75,138.75,2600.0,129.0551,129.148,128.9343,128.9343,2600.0
2017-06-21 12:05:00,138.77,138.8,138.67,138.74,2054.0,128.9529,128.9807,128.8599,128.925,2054.0
2017-06-21 12:10:00,138.8,138.8,138.63,138.63,2100.0,128.9807,128.9807,128.8228,128.8228,2100.0
2017-06-21 12:15:00,138.68,138.8,138.63,138.76,1400.0,128.8692,128.9807,128.8228,128.9436,1400.0
2017-06-21 12:20:00,138.77,138.82,138.72,138.82,1806.0,128.9529,128.9993,128.9064,128.9993,1806.0
2017-06-21 12:25:00,138.95,138.98,138.84,138.96,2747.0,129.1201,129.148,129.0179,129.1294,2747.0
2017-06-21 12:30:00,138.91,139.07,138.91,139.07,1510.0,129.0829,129.2316,129.0829,129.2316,1510.0
2017-06-21 12:35:00,139.17,139.28,138.97,138.98,3433.0,129.3246,129.4268,129.1387,129.148,3433.0
2017-06-21 12:40:00,138.98,139.05,138.88,138.94,3350.0,129.148,129.213,129.0551,129.1108,3350.0
2017-06-21 12:45:00,138.9,138.95,138.81,138.81,1200.0,129.0737,129.1201,128.99,128.99,1200.0
2017-06-21 12:50:00,138.88,139.1,138.88,139.1,2226.0,129.0551,129.2595,129.0551,129.2595,2226.0
2017-06-21 12:55:00,139.06,139.09,138.96,139.0,2702.0,129.2223,129.2502,129.1294,129.1666,2702.0
2017-06-21 13:00:00,138.93,139.01,138.78,138.91,2900.0,129.1015,129.1759,128.9621,129.0829,2900.0
2017-06-21 13:05:00,139.0,139.0,138.84,138.97,1500.0,129.1666,129.1666,129.0179,129.1387,1500.0
2017-06-21 13:10:00,139.0,139.03,138.79,138.9,2400.0,129.1666,129.1945,128.9714,129.0737,2400.0
2017-06-21 13:15:00,138.9,138.99,138.72,138.84,1968.0,129.0737,129.1573,128.9064,129.0179,1968.0
2017-06-21 13:20:00,138.84,138.91,138.83,138.84,1535.0,129.0179,129.0829,129.0086,129.0179,1535.0
2017-06-21 13:25:00,138.8,138.84,138.77,138.77,1718.0,128.9807,129.0179,128.9529,128.9529,1718.0
2017-06-21 13:30:00,138.75,138.76,138.66,138.66,900.0,128.9343,128.9436,128.8506,128.8506,900.0
2017-06-21 13:35:00,138.7,138.89,138.69,138.8,2826.0,128.8878,129.0644,128.8785,128.9807,2826.0
2017-06-21 13:40:00,138.81,138.83,138.75,138.8,1540.0,128.99,129.0086,128.9343,128.9807,1540.0
2017-06-21 13:45:00,138.78,138.84,138.75,138.75,2300.0,128.9621,129.0179,128.9343,128.9343,2300.0
2017-06-21 13:50:00,138.72,138.73,138.64,138.73,2400.0,128.9064,128.9157,128.8321,128.9157,2400.0
2017-06-21 13:55:00,138.73,138.81,138.6,138.68,4300.0,128.9157,128.99,128.7949,128.8692,4300.0
2017-06-21 14:00:00,138.6,138.7,138.55,138.55,3754.0,128.7949,128.8878,128.7484,128.7484,3754.0
2017-06-21 14:05:00,138.5,138.61,138.38,138.61,2862.0,128.702,128.8042,128.5904,128.8042,2862.0
2017-06-21 14:10:00,138.57,138.68,138.55,138.68,2150.0,128.767,128.8692,128.7484,128.8692,2150.0
2017-06-21 14:15:00,138.67,138.71,138.53,138.62,5100.0,128.8599,128.8971,128.7298,128.8135,5100.0
2017-06-21 14:20:00,138.56,138.65,138.54,138.57,4470.0,128.7577,128.8413,128.7391,128.767,4470.0
2017-06-21 14:25:00,138.55,138.67,138.51,138.63,8384.0,128.7484,128.8599,128.7112,128.8228,8384.0
2017-06-21 14:30:00,138.58,138.73,138.58,138.63,4443.0,128.7763,128.9157,128.7763,128.8228,4443.0
2017-06-21 14:35:00,138.71,138.87,138.68,138.86,3886.0,128.8971,129.0458,128.8692,129.0365,3886.0
2017-06-21 14:40:00,138.9,139.29,138.9,139.24,6100.0,129.0737,129.4361,129.0737,129.3896,6100.0
2017-06-21 14:45:00,139.18,139.29,139.18,139.29,1500.0,129.3338,129.4361,129.3338,129.4361,1500.0
2017-06-21 14:50:00,139.34,139.38,139.26,139.31,3999.0,129.4825,129.5197,129.4082,129.4547,3999.0
2017-06-21 14:55:00,139.27,139.32,139.23,139.25,1811.0,129.4175,129.4639,129.3803,129.3989,1811.0
2017-06-21 15:00:00,139.22,139.22,138.92,138.98,3905.0,129.371,129.371,129.0922,129.148,3905.0
2017-06-21 15:05:00,139.04,139.05,138.92,138.96,1430.0,129.2038,129.213,129.0922,129.1294,1430.0
2017-06-21 15:10:00,139.0,139.09,138.95,138.99,1701.0,129.1666,129.2502,129.1201,129.1573,1701.0
2017-06-21 15:15:00,138.95,138.95,138.86,138.92,2431.0,129.1201,129.1201,129.0365,129.0922,2431.0
2017-06-21 15:20:00,138.96,139.09,138.94,139.09,2200.0,129.1294,129.2502,129.1108,129.2502,2200.0
2017-06-21 15:25:00,139.05,139.05,138.93,138.93,4600.0,129.213,129.213,129.1015,129.1015,4600.0
2017-06-21 15:30:00,138.94,138.94,138.73,138.86,4826.0,129.1108,129.1108,128.9157,129.0365,4826.0
2017-06-21 15:35:00,138.86,138.95,138.84,138.87,5271.0,129.0365,129.1201,129.0179,129.0458,5271.0
2017-06-21 15:40:00,138.89,138.92,138.86,138.9,5701.0,129.0644,129.0922,129.0365,129.0737,5701.0
2017-06-21 15:45:00,138.91,139.08,138.89,139.08,7540.0,129.0829,129.2409,129.0644,129.2409,7540.0
2017-06-21 15:50:00,139.08,139.19,139.0,139.07,13093.0,129.2409,129.3431,129.1666,129.2316,13093.0
2017-06-21 15:55:00,139.07,139.14,138.95,139.07,26626.0,129.2316,129.2967,129.1201,129.2316,26626.0
2017-06-22 09:30:00,139.06,139.12,138.7,139.12,3241.0,129.2223,129.2781,128.8878,129.2781,3241.0
2017-06-22 09:35:00,138.99,138.99,138.7,138.71,700.0,129.1573,129.1573,128.8878,128.8971,700.0
2017-06-22 09:40:00,138.78,138.78,138.47,138.53,1850.0,128.9621,128.9621,128.6741,128.7298,1850.0
2017-06-22 09:45:00,138.55,138.68,138.42,138.68,4595.0,128.7484,128.8692,128.6276,128.8692,4595.0
2017-06-22 09:50:00,138.75,138.75,138.65,138.67,900.0,128.9343,128.9343,128.8413,128.8599,900.0
2017-06-22 09:55:00,138.78,138.8,138.49,138.67,4850.0,128.9621,128.9807,128.6927,128.8599,4850.0
2017-06-22 10:00:00,138.57,138.64,138.37,138.45,6663.0,128.767,128.8321,128.5812,128.6555,6663.0
2017-06-22 10:05:00,138.49,138.49,137.96,138.01,4300.0,128.6927,128.6927,128.2002,128.2466,4300.0
2017-06-22 10:10:00,138.03,138.03,137.74,137.74,6889.0,128.2652,128.2652,127.9957,127.9957,6889.0
2017-06-22 10:15:00,137.85,137.9,137.68,137.73,2000.0,128.0979,128.1444,127.94,127.9864,2000.0
2017-06-22 10:20:00,137.81,137.82,137.59,137.61,3270.0,128.0608,128.0701,127.8563,127.8749,3270.0
2017-06-22 10:25:00,137.58,137.78,137.53,137.71,2300.0,127.847,128.0329,127.8006,127.9678,2300.0
2017-06-22 10:30:00,137.69,137.79,137.69,137.71,603.0,127.9493,128.0422,127.9493,127.9678,603.0
2017-06-22 10:35:00,137.67,137.77,137.65,137.7,1800.0,127.9307,128.0236,127.9121,127.9586,1800.0
2017-06-22 10:40:00,137.8,137.89,137.77,137.81,1000.0,128.0515,128.1351,128.0236,128.0608,1000.0
2017-06-22 10:45:00,137.87,138.0,137.87,137.99,1700.0,128.1165,128.2373,128.1165,128.228,1700.0
2017-06-22 10:50:00,137.99,137.99,137.95,137.99,2130.0,128.228,128.228,128.1909,128.228,2130.0
2017-06-22 10:55:00,138.1,138.12,138.05,138.07,1000.0,128.3303,128.3488,128.2838,128.3024,1000.0
2017-06-22 11:00:00,138.11,138.25,138.09,138.21,3000.0,128.3395,128.4696,128.321,128.4325,3000.0
2017-06-22 11:05:00,138.19,138.54,138.19,138.45,3419.0,128.4139,128.7391,128.4139,128.6555,3419.0
2017-06-22 11:10:00,138.3,138.41,138.3,138.41,2092.0,128.5161,128.6183,128.5161,128.6183,2092.0
2017-06-22 11:15:00,138.42,138.42,138.21,138.24,1525.0,128.6276,128.6276,128.4325,128.4603,1525.0
2017-06-22 11:20:00,138.24,138.24,138.15,138.24,1908.0,128.4603,128.4603,128.3767,128.4603,1908.0
2017-06-22 11:25:00,138.22,138.26,138.18,138.2,1300.0,128.4418,128.4789,128.4046,128.4232,1300.0
2017-06-22 11:30:00,138.23,138.26,138.23,138.26,200.0,128.4511,128.4789,128.4511,128.4789,200.0
2017-06-22 11:35:00,138.19,138.19,138.12,138.12,500.0,128.4139,128.4139,128.3488,128.3488,500.0
2017-06-22 11:40:00,138.13,138.18,138.09,138.14,2819.0,128.3581,128.4046,128.321,128.3674,2819.0
2017-06-22 11:45:00,138.14,138.14,138.06,138.06,200.0,128.3674,128.3674,128.2931,128.2931,200.0
2017-06-22 11:50:00,138.09,138.32,138.09,138.32,3338.0,128.321,128.5347,128.321,128.5347,3338.0
2017-06-22 11:55:00,138.32,138.32,138.24,138.31,1700.0,128.5347,128.5347,128.4603,128.5254,1700.0
2017-06-22 12:00:00,138.28,138.32,138.26,138.26,1500.0,128.4975,128.5347,128.4789,128.4789,1500.0
2017-06-22 12:05:00,138.27,138.31,138.25,138.25,700.0,128.4882,128.5254,128.4696,128.4696,700.0
2017-06-22 12:10:00,138.22,138.25,138.22,138.25,200.0,128.4418,128.4696,128.4418,128.4696,200.0
2017-06-22 12:15:00,138.26,138.31,138.24,138.27,1750.0,128.4789,128.5254,128.4603,128.4882,1750.0
2017-06-22 12:20:00,138.3,138.34,138.3,138.34,600.0,128.5161,128.5533,128.5161,128.5533,600.0
2017-06-22 12:25:00,138.37,138.39,138.33,138.34,800.0,128.5812,128.5997,128.544,128.5533,800.0
2017-06-22 12:30:00,138.3,138.38,138.3,138.38,720.0,128.5161,128.5904,128.5161,128.5904,720.0
2017-06-22 12:35:00,138.35,138.35,138.29,138.31,732.0,128.5626,128.5626,128.5068,128.5254,732.0
2017-06-22 12:40:00,138.22,138.22,138.22,138.22,100.0,128.4418,128.4418,128.4418,128.4418,100.0
2017-06-22 12:45:00,138.21,138.21,138.21,138.21,100.0,128.4325,128.4325,128.4325,128.4325,100.0
2017-06-22 12:50:00,138.18,138.19,138.18,138.19,200.0,128.4046,128.4139,128.4046,128.4139,200.0
2017-06-22 12:55:00,138.15,138.15,138.09,138.09,300.0,128.3767,128.3767,128.321,128.321,300.0
2017-06-22 13:00:00,138.09,138.33,138.09,138.25,2900.0,128.321,128.544,128.321,128.4696,2900.0
2017-06-22 13:05:00,138.34,138.4,138.32,138.38,1300.0,128.5533,128.609,128.5347,128.5904,1300.0
2017-06-22 13:10:00,138.39,138.41,138.39,138.41,700.0,128.5997,128.6183,128.5997,128.6183,700.0
2017-06-22 13:15:00,138.37,138.43,138.34,138.41,579.0,128.5812,128.6369,128.5533,128.6183,579.0
2017-06-22 13:20:00,138.42,138.45,138.33,138.45,2600.0,128.6276,128.6555,128.544,128.6555,2600.0
2017-06-22 13:25:00,138.4,138.8,138.4,138.8,5025.0,128.609,128.9807,128.609,128.9807,5025.0
2017-06-22 13:30:00,138.79,138.79,138.7,138.7,400.0,128.9714,128.9714,128.8878,128.8878,400.0
2017-06-22 13:35:00,138.63,138.63,138.58,138.58,800.0,128.8228,128.8228,128.7763,128.7763,800.0
2017-06-22 13:40:00,138.59,138.64,138.54,138.58,1000.0,128.7856,128.8321,128.7391,128.7763,1000.0
2017-06-22 13:45:00,138.63,138.77,138.61,138.77,1700.0,128.8228,128.9529,128.8042,128.9529,1700.0
2017-06-22 13:50:00,138.73,138.84,138.66,138.82,2801.0,128.9157,129.0179,128.8506,128.9993,2801.0
2017-06-22 13:55:00,138.73,139.01,138.73,138.94,2553.0,128.9157,129.1759,128.9157,129.1108,2553.0
2017-06-22 14:00:00,139.0,139.0,138.88,138.91,1892.0,129.1666,129.1666,129.0551,129.0829,1892.0
2017-06-22 14:05:00,138.98,139.01,138.93,138.93,1735.0,129.148,129.1759,129.1015,129.1015,1735.0
2017-06-22 14:10:00,138.92,138.95,138.85,138.95,1400.0,129.0922,129.1201,129.0272,129.1201,1400.0
2017-06-22 14:15:00,138.92,139.04,138.88,139.02,2993.0,129.0922,129.2038,129.0551,129.1852,2993.0
2017-06-22 14:20:00,138.97,139.1,138.97,139.1,6640.0,129.1387,129.2595,129.1387,129.2595,6640.0
2017-06-22 14:25:00,139.1,139.13,138.79,138.83,17009.0,129.2595,129.2874,128.9714,129.0086,17009.0
2017-06-22 14:30:00,138.84,138.85,138.45,138.55,5247.0,129.0179,129.0272,128.6555,128.7484,5247.0
2017-06-22 14:35:00,138.61,138.62,138.59,138.59,300.0,128.8042,128.8135,128.7856,128.7856,300.0
2017-06-22 14:40:00,138.59,138.59,138.5,138.53,3773.0,128.7856,128.7856,128.702,128.7298,3773.0
2017-06-22 14:45:00,138.62,138.62,138.46,138.62,3231.0,128.8135,128.8135,128.6648,128.8135,3231.0
2017-06-22 14:50:00,138.7,138.7,138.61,138.61,900.0,128.8878,128.8878,128.8042,128.8042,900.0
2017-06-22 14:55:00,138.58,138.6,138.42,138.51,2322.0,128.7763,128.7949,128.6276,128.7112,2322.0
2017-06-22 15:00:00,138.45,138.61,138.45,138.61,3745.0,128.6555,128.8042,128.6555,128.8042,3745.0
2017-06-22 15:05:00,138.52,138.52,138.45,138.51,4800.0,128.7205,128.7205,128.6555,128.7112,4800.0
2017-06-22 15:10:00,138.49,138.84,138.45,138.72,30091.0,128.6927,129.0179,128.6555,128.9064,30091.0
2017-06-22 15:15:00,138.72,138.9,138.72,138.9,3827.0,128.9064,129.0737,128.9064,129.0737,3827.0
2017-06-22 15:20:00,138.83,139.15,138.83,139.02,8100.0,129.0086,129.306,129.0086,129.1852,8100.0
2017-06-22 15:25:00,139.0,139.03,138.92,139.02,4993.0,129.1666,129.1945,129.0922,129.1852,4993.0
2017-06-22 15:30:00,139.03,139.07,138.95,139.05,5784.0,129.1945,129.2316,129.1201,129.213,5784.0
2017-06-22 15:35:00,139.06,139.06,138.88,138.89,12188.0,129.2223,129.2223,129.0551,129.0644,12188.0
2017-06-22 15:40:00,138.87,138.9,138.8,138.84,10184.0,129.0458,129.0737,128.9807,129.0179,10184.0
2017-06-22 15:45:00,138.87,139.02,138.87,138.94,11393.0,129.0458,129.1852,129.0458,129.1108,11393.0
2017-06-22 15:50:00,138.94,139.0,138.88,138.92,20180.0,129.1108,129.1666,129.0551,129.0922,20180.0
2017-06-22 15:55:00,138.9,138.99,138.88,138.93,34327.0,129.0737,129.1573,129.0551,129.1015,34327.0
2017-06-23 09:30:00,138.82,138.82,138.82,138.82,1481.0,128.9993,128.9993,128.9993,128.9993,1481.0
2017-06-23 09:35:00,138.53,138.76,138.52,138.76,400.0,128.7298,128.9436,128.7205,128.9436,400.0
2017-06-23 09:40:00,138.63,138.91,138.63,138.84,2057.0,128.8228,129.0829,128.8228,129.0179,2057.0
2017-06-23 09:45:00,138.54,138.54,138.33,138.33,860.0,128.7391,128.7391,128.544,128.544,860.0
2017-06-23 09:50:00,138.34,138.6,138.34,138.53,1300.0,128.5533,128.7949,128.5533,128.7298,1300.0
2017-06-23 09:55:00,138.55,138.6,138.53,138.53,400.0,128.7484,128.7949,128.7298,128.7298,400.0
2017-06-23 10:00:00,138.61,138.72,138.6,138.6,1800.0,128.8042,128.9064,128.7949,128.7949,1800.0
2017-06-23 10:05:00,138.61,138.66,138.42,138.56,3800.0,128.8042,128.8506,128.6276,128.7577,3800.0
2017-06-23 10:10:00,138.54,138.54,138.45,138.46,300.0,128.7391,128.7391,128.6555,128.6648,300.0
2017-06-23 10:15:00,138.43,138.46,138.27,138.27,2431.0,128.6369,128.6648,128.4882,128.4882,2431.0
2017-06-23 10:20:00,138.2,138.31,138.11,138.31,5600.0,128.4232,128.5254,128.3395,128.5254,5600.0
2017-06-23 10:25:00,138.22,138.41,138.22,138.38,2600.0,128.4418,128.6183,128.4418,128.5904,2600.0
2017-06-23 10:30:00,138.3,138.61,138.3,138.61,2600.0,128.5161,128.8042,128.5161,128.8042,2600.0
2017-06-23 10:35:00,138.56,138.64,138.4,138.61,6103.0,128.7577,128.8321,128.609,128.8042,6103.0
2017-06-23 10:40:00,138.58,139.02,138.58,139.02,6360.0,128.7763,129.1852,128.7763,129.1852,6360.0
2017-06-23 10:45:00,139.01,139.28,139.01,139.25,7385.0,129.1759,129.4268,129.1759,129.3989,7385.0
2017-06-23 10:50:00,139.27,139.42,139.22,139.34,5000.0,129.4175,129.5569,129.371,129.4825,5000.0
2017-06-23 10:55:00,139.31,139.37,139.27,139.36,2600.0,129.4547,129.5104,129.4175,129.5011,2600.0
2017-06-23 11:00:00,139.36,139.38,139.26,139.35,4691.0,129.5011,129.5197,129.4082,129.4918,4691.0
2017-06-23 11:05:00,139.33,139.38,139.23,139.23,3600.0,129.4732,129.5197,129.3803,129.3803,3600.0
2017-06-23 11:10:00,139.27,139.27,139.02,139.02,3200.0,129.4175,129.4175,129.1852,129.1852,3200.0
2017-06-23 11:15:00,139.01,139.04,139.0,139.04,700.0,129.1759,129.2038,129.1666,129.2038,700.0
2017-06-23 11:20:00,139.04,139.28,139.03,139.17,5106.0,129.2038,129.4268,129.1945,129.3246,5106.0
2017-06-23 11:25:00,139.13,139.18,139.07,139.18,2400.0,129.2874,129.3338,129.2316,129.3338,2400.0
2017-06-23 11:30:00,139.13,139.16,139.08,139.08,1250.0,129.2874,129.3153,129.2409,129.2409,1250.0
2017-06-23 11:35:00,139.05,139.1,139.04,139.04,300.0,129.213,129.2595,129.2038,129.2038,300.0
2017-06-23 11:40:00,139.11,139.11,139.04,139.05,3010.0,129.2688,129.2688,129.2038,129.213,3010.0
2017-06-23 11:45:00,139.04,139.04,138.95,139.04,2608.0,129.2038,129.2038,129.1201,129.2038,2608.0
2017-06-23 11:50:00,139.0,139.0,139.0,139.0,100.0,129.1666,129.1666,129.1666,129.1666,100.0
2017-06-23 11:55:00,138.97,139.02,138.9,139.02,4717.0,129.1387,129.1852,129.0737,129.1852,4717.0
2017-06-23 12:00:00,138.97,139.02,138.97,139.02,1043.0,129.1387,129.1852,129.1387,129.1852,1043.0
2017-06-23 12:05:00,138.97,138.97,138.83,138.97,2532.0,129.1387,129.1387,129.0086,129.1387,2532.0
2017-06-23 12:10:00,138.97,138.97,138.89,138.89,200.0,129.1387,129.1387,129.0644,129.0644,200.0
2017-06-23 12:15:00,138.89,138.9,138.76,138.87,6193.0,129.0644,129.0737,128.9436,129.0458,6193.0
2017-06-23 12:20:00,138.8,138.8,138.76,138.77,600.0,128.9807,128.9807,128.9436,128.9529,600.0
2017-06-23 12:25:00,138.85,138.85,138.82,138.83,200.0,129.0272,129.0272,128.9993,129.0086,200.0
2017-06-23 12:30:00,138.86,138.94,138.86,138.94,2037.0,129.0365,129.1108,129.0365,129.1108,2037.0
2017-06-23 12:35:00,138.92,139.02,138.92,138.98,1100.0,129.0922,129.1852,129.0922,129.148,1100.0
2017-06-23 12:40:00,138.99,139.14,138.95,139.14,5064.0,129.1573,129.2967,129.1201,129.2967,5064.0
2017-06-23 12:45:00,139.2,139.21,139.18,139.21,400.0,129.3524,129.3617,129.3338,129.3617,400.0
2017-06-23 12:50:00,139.21,139.25,139.17,139.25,1398.0,129.3617,129.3989,129.3246,129.3989,1398.0
2017-06-23 12:55:00,139.25,139.25,139.2,139.21,400.0,129.3989,129.3989,129.3524,129.3617,400.0
2017-06-23 13:00:00,139.23,139.24,139.18,139.23,1900.0,129.3803,129.3896,129.3338,129.3803,1900.0
2017-06-23 13:05:00,139.23,139.28,139.23,139.28,1155.0,129.3803,129.4268,129.3803,129.4268,1155.0
2017-06-23 13:10:00,139.33,139.33,139.27,139.32,908.0,129.4732,129.4732,129.4175,129.4639,908.0
2017-06-23 13:15:00,139.32,139.43,139.3,139.43,2400.0,129.4639,129.5662,129.4454,129.5662,2400.0
2017-06-23 13:20:00,139.37,139.49,139.37,139.47,1440.0,129.5104,129.6219,129.5104,129.6033,1440.0
2017-06-23 13:25:00,139.45,139.47,139.44,139.47,1347.0,129.5847,129.6033,129.5755,129.6033,1347.0
2017-06-23 13:30:00,139.47,139.62,139.35,139.36,4513.0,129.6033,129.7427,129.4918,129.5011,4513.0
2017-06-23 13:35:00,139.35,139.35,138.99,139.1,13027.0,129.4918,129.4918,129.1573,129.2595,13027.0
2017-06-23 13:40:00,139.08,139.16,139.08,139.12,1130.0,129.2409,129.3153,129.2409,129.2781,1130.0
2017-06-23 13:45:00,139.12,139.38,139.12,139.38,2200.0,129.2781,129.5197,129.2781,129.5197,2200.0
2017-06-23 13:50:00,139.47,139.48,139.4,139.47,1500.0,129.6033,129.6126,129.5383,129.6033,1500.0
2017-06-23 13:55:00,139.44,139.48,139.41,139.48,1872.0,129.5755,129.6126,129.5476,129.6126,1872.0
2017-06-23 14:00:00,139.48,139.54,139.48,139.49,1511.0,129.6126,129.6684,129.6126,129.6219,1511.0
2017-06-23 14:05:00,139.5,139.53,139.41,139.47,3700.0,129.6312,129.6591,129.5476,129.6033,3700.0
2017-06-23 14:10:00,139.43,139.55,139.41,139.41,5168.0,129.5662,129.6777,129.5476,129.5476,5168.0
2017-06-23 14:15:00,139.39,139.5,139.35,139.35,3100.0,129.529,129.6312,129.4918,129.4918,3100.0
2017-06-23 14:20:00,139.4,139.4,139.33,139.37,4365.0,129.5383,129.5383,129.4732,129.5104,4365.0
2017-06-23 14:25:00,139.35,139.45,139.35,139.44,2201.0,129.4918,129.5847,129.4918,129.5755,2201.0
2017-06-23 14:30:00,139.44,139.44,139.36,139.42,3245.0,129.5755,129.5755,129.5011,129.5569,3245.0
2017-06-23 14:35:00,139.44,139.46,139.36,139.46,1885.0,129.5755,129.594,129.5011,129.594,1885.0
2017-06-23 14:40:00,139.46,139.46,139.38,139.4,3300.0,129.594,129.594,129.5197,129.5383,3300.0
2017-06-23 14:45:00,139.41,139.45,139.37,139.45,3100.0,129.5476,129.5847,129.5104,129.5847,3100.0
2017-06-23 14:50:00,139.46,139.46,139.42,139.44,2100.0,129.594,129.594,129.5569,129.5755,2100.0
2017-06-23 14:55:00,139.41,139.44,139.37,139.41,5040.0,129.5476,129.5755,129.5104,129.5476,5040.0
2017-06-23 15:00:00,139.39,139.4,139.16,139.22,6309.0,129.529,129.5383,129.3153,129.371,6309.0
2017-06-23 15:05:00,139.19,139.22,139.16,139.22,2389.0,129.3431,129.371,129.3153,129.371,2389.0
2017-06-23 15:10:00,139.21,139.38,139.17,139.38,4955.0,129.3617,129.5197,129.3246,129.5197,4955.0
2017-06-23 15:15:00,139.38,139.42,139.31,139.42,3418.0,129.5197,129.5569,129.4547,129.5569,3418.0
2017-06-23 15:20:00,139.43,139.53,139.36,139.44,6000.0,129.5662,129.6591,129.5011,129.5755,6000.0
2017-06-23 15:25:00,139.43,139.48,139.3,139.3,5687.0,129.5662,129.6126,129.4454,129.4454,5687.0
2017-06-23 15:30:00,139.29,139.29,139.17,139.17,7487.0,129.4361,129.4361,129.3246,129.3246,7487.0
2017-06-23 15:35:00,139.17,139.17,138.96,138.96,3800.0,129.3246,129.3246,129.1294,129.1294,3800.0
2017-06-23 15:40:00,138.95,139.1,138.91,139.1,9395.0,129.1201,129.2595,129.0829,129.2595,9395.0
2017-06-23 15:45:00,139.14,139.28,139.14,139.22,13555.0,129.2967,129.4268,129.2967,129.371,13555.0
2017-06-23 15:50:00,139.24,139.3,139.22,139.28,16288.0,129.3896,129.4454,129.371,129.4268,16288.0
2017-06-23 15:55:00,139.29,139.41,139.25,139.37,50918.0,129.4361,129.5476,129.3989,129.5104,50918.0
2017-06-26 09:30:00,139.71,140.08,139.71,139.78,7551.0,129.8264,130.1702,129.8264,129.8914,7551.0
2017-06-26 09:35:00,139.78,139.92,139.4,139.69,7035.0,129.8914,130.0215,129.5383,129.8078,7035.0
2017-06-26 09:40:00,139.74,139.96,139.74,139.93,700.0,129.8542,130.0587,129.8542,130.0308,700.0
2017-06-26 09:45:00,140.32,140.36,140.2,140.34,1700.0,130.3932,130.4304,130.2817,130.4118,1700.0
2017-06-26 09:50:00,140.33,140.34,140.33,140.34,1200.0,130.4025,130.4118,130.4025,130.4118,1200.0
2017-06-26 09:55:00,140.22,140.31,140.09,140.23,3500.0,130.3003,130.3839,130.1795,130.3096,3500.0
2017-06-26 10:00:00,140.1,140.12,139.86,139.86,1400.0,130.1888,130.2073,129.9657,129.9657,1400.0
2017-06-26 10:05:00,139.95,140.05,139.82,139.82,2000.0,130.0494,130.1423,129.9286,129.9286,2000.0
2017-06-26 10:10:00,139.7,139.8,139.62,139.8,1600.0,129.8171,129.91,129.7427,129.91,1600.0
2017-06-26 10:15:00,139.65,139.69,139.64,139.69,200.0,129.7706,129.8078,129.7613,129.8078,200.0
2017-06-26 10:20:00,139.69,139.96,139.69,139.96,2804.0,129.8078,130.0587,129.8078,130.0587,2804.0
2017-06-26 10:25:00,139.89,139.89,139.86,139.86,689.0,129.9936,129.9936,129.9657,129.9657,689.0
2017-06-26 10:30:00,139.73,140.02,139.73,139.87,3397.0,129.8449,130.1144,129.8449,129.975,3397.0
2017-06-26 10:35:00,139.64,139.64,139.46,139.46,500.0,129.7613,129.7613,129.594,129.594,500.0
2017-06-26 10:40:00,139.49,139.5,139.35,139.35,500.0,129.6219,129.6312,129.4918,129.4918,500.0
2017-06-26 10:45:00,139.34,139.34,139.0,139.01,1400.0,129.4825,129.4825,129.1666,129.1759,1400.0
2017-06-26 10:50:00,139.05,139.3,139.04,139.3,2905.0,129.213,129.4454,129.2038,129.4454,2905.0
2017-06-26 10:55:00,139.24,139.24,139.02,139.03,1100.0,129.3896,129.3896,129.1852,129.1945,1100.0
2017-06-26 11:00:00,139.0,139.19,138.95,139.07,2655.0,129.1666,129.3431,129.1201,129.2316,2655.0
2017-06-26 11:05:00,139.03,139.22,138.92,139.22,1600.0,129.1945,129.371,129.0922,129.371,1600.0
2017-06-26 11:10:00,139.33,139.44,139.33,139.44,1200.0,129.4732,129.5755,129.4732,129.5755,1200.0
2017-06-26 11:15:00,139.51,139.51,139.41,139.42,800.0,129.6405,129.6405,129.5476,129.5569,800.0
2017-06-26 11:20:00,139.47,139.47,139.27,139.37,1745.0,129.6033,129.6033,129.4175,129.5104,1745.0
2017-06-26 11:25:00,139.45,139.53,139.45,139.53,300.0,129.5847,129.6591,129.5847,129.6591,300.0
2017-06-26 11:30:00,139.51,139.51,139.37,139.39,1700.0,129.6405,129.6405,129.5104,129.529,1700.0
2017-06-26 11:35:00,139.28,139.55,139.28,139.55,1505.0,129.4268,129.6777,129.4268,129.6777,1505.0
2017-06-26 11:40:00,139.53,139.59,139.47,139.47,2100.0,129.6591,129.7148,129.6033,129.6033,2100.0
2017-06-26 11:45:00,139.41,139.41,139.23,139.3,1430.0,129.5476,129.5476,129.3803,129.4454,1430.0
2017-06-26 11:50:00,139.29,139.29,139.25,139.25,314.0,129.4361,129.4361,129.3989,129.3989,314.0
2017-06-26 11:55:00,139.24,139.27,139.24,139.27,200.0,129.3896,129.4175,129.3896,129.4175,200.0
2017-06-26 12:00:00,139.24,139.24,139.24,139.24,100.0,129.3896,129.3896,129.3896,129.3896,100.0
2017-06-26 12:05:00,139.26,139.32,139.22,139.22,1100.0,129.4082,129.4639,129.371,129.371,1100.0
2017-06-26 12:10:00,139.3,139.31,139.16,139.16,1100.0,129.4454,129.4547,129.3153,129.3153,1100.0
2017-06-26 12:15:00,139.24,139.24,139.24,139.24,100.0,129.3896,129.3896,129.3896,129.3896,100.0
2017-06-26 12:20:00,139.14,139.19,139.12,139.19,600.0,129.2967,129.3431,129.2781,129.3431,600.0
2017-06-26 12:25:00,139.18,139.19,139.12,139.19,600.0,129.3338,129.3431,129.2781,129.3431,600.0
2017-06-26 12:30:00,139.19,139.5,139.19,139.46,2750.0,129.3431,129.6312,129.3431,129.594,2750.0
2017-06-26 12:35:00,139.43,139.52,139.38,139.52,904.0,129.5662,129.6498,129.5197,129.6498,904.0
2017-06-26 12:40:00,139.58,139.58,139.58,139.58,100.0,129.7056,129.7056,129.7056,129.7056,100.0
2017-06-26 12:45:00,139.51,139.59,139.51,139.59,243.0,129.6405,129.7148,129.6405,129.7148,243.0
2017-06-26 12:50:00,139.5,139.52,139.46,139.48,1008.0,129.6312,129.6498,129.594,129.6126,1008.0
2017-06-26 12:55:00,139.46,139.47,139.34,139.38,2388.0,129.594,129.6033,129.4825,129.5197,2388.0
2017-06-26 13:00:00,139.47,139.47,139.38,139.42,616.0,129.6033,129.6033,129.5197,129.5569,616.0
2017-06-26 13:05:00,139.35,139.35,139.3,139.3,500.0,129.4918,129.4918,129.4454,129.4454,500.0
2017-06-26 13:10:00,139.26,139.26,139.01,139.01,1000.0,129.4082,129.4082,129.1759,129.1759,1000.0
2017-06-26 13:15:00,139.13,139.22,139.12,139.17,2341.0,129.2874,129.371,129.2781,129.3246,2341.0
2017-06-26 13:20:00,139.09,139.12,139.02,139.12,650.0,129.2502,129.2781,129.1852,129.2781,650.0
2017-06-26 13:25:00,139.13,139.18,139.06,139.11,1545.0,129.2874,129.3338,129.2223,129.2688,1545.0
2017-06-26 13:30:00,139.1,139.11,139.07,139.07,600.0,129.2595,129.2688,129.2316,129.2316,600.0
2017-06-26 13:35:00,139.17,139.21,138.98,139.09,3733.0,129.3246,129.3617,129.148,129.2502,3733.0
2017-06-26 13:40:00,139.15,139.15,138.92,139.01,2110.0,129.306,129.306,129.0922,129.1759,2110.0
2017-06-26 13:45:00,139.03,139.04,138.94,138.97,1000.0,129.1945,129.2038,129.1108,129.1387,1000.0
2017-06-26 13:50:00,138.96,139.19,138.9,139.19,3434.0,129.1294,129.3431,129.0737,129.3431,3434.0
2017-06-26 13:55:00,139.2,139.3,139.15,139.15,1703.0,129.3524,129.4454,129.306,129.306,1703.0
2017-06-26 14:00:00,139.1,139.11,139.04,139.07,2100.0,129.2595,129.2688,129.2038,129.2316,2100.0
2017-06-26 14:05:00,139.03,139.07,139.01,139.01,800.0,129.1945,129.2316,129.1759,129.1759,800.0
2017-06-26 14:10:00,139.02,139.02,138.86,138.99,2948.0,129.1852,129.1852,129.0365,129.1573,2948.0
2017-06-26 14:15:00,138.91,139.04,138.91,139.03,3111.0,129.0829,129.2038,129.0829,129.1945,3111.0
2017-06-26 14:20:00,139.11,139.19,138.98,138.98,1449.0,129.2688,129.3431,129.148,129.148,1449.0
2017-06-26 14:25:00,139.05,139.18,138.97,139.18,2400.0,129.213,129.3338,129.1387,129.3338,2400.0
2017-06-26 14:30:00,139.1,139.17,139.05,139.17,2669.0,129.2595,129.3246,129.213,129.3246,2669.0
2017-06-26 14:35:00,139.1,139.16,139.1,139.16,511.0,129.2595,129.3153,129.2595,129.3153,511.0
2017-06-26 14:40:00,139.11,139.17,139.03,139.1,3260.0,129.2688,129.3246,129.1945,129.2595,3260.0
2017-06-26 14:45:00,139.17,139.25,139.14,139.14,2855.0,129.3246,129.3989,129.2967,129.2967,2855.0
2017-06-26 14:50:00,139.1,139.27,139.08,139.11,3130.0,129.2595,129.4175,129.2409,129.2688,3130.0
2017-06-26 14:55:00,139.1,139.14,139.03,139.11,2494.0,129.2595,129.2967,129.1945,129.2688,2494.0
2017-06-26 15:00:00,139.12,139.2,138.95,139.2,3500.0,129.2781,129.3524,129.1201,129.3524,3500.0
2017-06-26 15:05:00,139.25,139.32,139.18,139.32,3000.0,129.3989,129.4639,129.3338,129.4639,3000.0
2017-06-26 15:10:00,139.29,139.44,139.27,139.3,3400.0,129.4361,129.5755,129.4175,129.4454,3400.0
2017-06-26 15:15:00,139.31,139.41,139.3,139.41,1200.0,129.4547,129.5476,129.4454,129.5476,1200.0
2017-06-26 15:20:00,139.42,139.45,139.4,139.4,1307.0,129.5569,129.5847,129.5383,129.5383,1307.0
2017-06-26 15:25:00,139.49,139.53,139.48,139.48,2700.0,129.6219,129.6591,129.6126,129.6126,2700.0
2017-06-26 15:30:00,139.47,139.61,139.47,139.61,2800.0,129.6033,129.7334,129.6033,129.7334,2800.0
2017-06-26 15:35:00,139.64,139.66,139.57,139.63,4557.0,129.7613,129.7799,129.6963,129.752,4557.0
2017-06-26 15:40:00,139.61,139.64,139.54,139.55,3841.0,129.7334,129.7613,129.6684,129.6777,3841.0
2017-06-26 15:45:00,139.62,139.66,139.55,139.56,7793.0,129.7427,129.7799,129.6777,129.687,7793.0
2017-06-26 15:50:00,139.61,139.63,139.49,139.5,2200.0,129.7334,129.752,129.6219,129.6312,2200.0
2017-06-26 15:55:00,139.51,139.51,139.42,139.45,14459.0,129.6405,129.6405,129.5569,129.5847,14459.0
2017-06-27 09:30:00,139.0,139.56,138.78,139.56,4624.0,129.1666,129.687,128.9621,129.687,4624.0
2017-06-27 09:35:00,139.37,139.38,138.83,138.84,700.0,129.5104,129.5197,129.0086,129.0179,700.0
2017-06-27 09:40:00,139.02,139.02,138.36,138.36,2713.0,129.1852,129.1852,128.5719,128.5719,2713.0
2017-06-27 09:45:00,138.29,138.29,137.94,137.94,4436.0,128.5068,128.5068,128.1816,128.1816,4436.0
2017-06-27 09:50:00,138.03,138.23,138.03,138.08,2208.0,128.2652,128.4511,128.2652,128.3117,2208.0
2017-06-27 09:55:00,138.0,138.07,137.89,137.89,1900.0,128.2373,128.3024,128.1351,128.1351,1900.0
2017-06-27 10:00:00,138.06,138.37,138.06,138.28,2200.0,128.2931,128.5812,128.2931,128.4975,2200.0
2017-06-27 10:05:00,138.19,138.41,138.17,138.38,1549.0,128.4139,128.6183,128.3953,128.5904,1549.0
2017-06-27 10:10:00,138.41,138.42,138.37,138.37,700.0,128.6183,128.6276,128.5812,128.5812,700.0
2017-06-27 10:15:00,138.46,138.63,138.42,138.5,1000.0,128.6648,128.8228,128.6276,128.702,1000.0
2017-06-27 10:20:00,138.57,138.57,138.53,138.53,244.0,128.767,128.767,128.7298,128.7298,244.0
2017-06-27 10:25:00,138.52,138.52,138.47,138.47,700.0,128.7205,128.7205,128.6741,128.6741,700.0
2017-06-27 10:30:00,138.49,139.1,138.47,138.96,5694.0,128.6927,129.2595,128.6741,129.1294,5694.0
2017-06-27 10:35:00,139.01,139.04,138.63,139.01,4968.0,129.1759,129.2038,128.8228,129.1759,4968.0
2017-06-27 10:40:00,138.89,139.15,138.89,139.03,3415.0,129.0644,129.306,129.0644,129.1945,3415.0
2017-06-27 10:45:00,138.97,139.12,138.97,139.09,500.0,129.1387,129.2781,129.1387,129.2502,500.0
2017-06-27 10:50:00,139.09,139.09,139.01,139.05,945.0,129.2502,129.2502,129.1759,129.213,945.0
2017-06-27 10:55:00,139.08,139.09,139.08,139.09,601.0,129.2409,129.2502,129.2409,129.2502,601.0
2017-06-27 11:00:00,139.09,139.09,138.87,139.0,4112.0,129.2502,129.2502,129.0458,129.1666,4112.0
2017-06-27 11:05:00,139.07,139.07,138.97,139.02,1460.0,129.2316,129.2316,129.1387,129.1852,1460.0
2017-06-27 11:10:00,138.96,138.99,138.9,138.99,3585.0,129.1294,129.1573,129.0737,129.1573,3585.0
2017-06-27 11:15:00,138.98,138.98,138.93,138.93,600.0,129.148,129.148,129.1015,129.1015,600.0
2017-06-27 11:20:00,138.9,139.01,138.87,138.89,2886.0,129.0737,129.1759,129.0458,129.0644,2886.0
2017-06-27 11:25:00,138.95,138.96,138.95,138.96,900.0,129.1201,129.1294,129.1201,129.1294,900.0
2017-06-27 11:30:00,138.96,138.97,138.92,138.97,1400.0,129.1294,129.1387,129.0922,129.1387,1400.0
2017-06-27 11:35:00,139.01,139.06,139.01,139.05,749.0,129.1759,129.2223,129.1759,129.213,749.0
2017-06-27 11:40:00,139.05,139.05,138.88,138.89,1170.0,129.213,129.213,129.0551,129.0644,1170.0
2017-06-27 11:45:00,138.92,138.92,138.82,138.92,1000.0,129.0922,129.0922,128.9993,129.0922,1000.0
2017-06-27 11:50:00,138.91,138.97,138.86,138.96,4200.0,129.0829,129.1387,129.0365,129.1294,4200.0
2017-06-27 11:55:00,139.01,139.02,139.01,139.01,500.0,129.1759,129.1852,129.1759,129.1759,500.0
2017-06-27 12:00:00,139.01,139.01,138.91,138.98,1400.0,129.1759,129.1759,129.0829,129.148,1400.0
2017-06-27 12:05:00,138.98,139.11,138.98,139.11,4100.0,129.148,129.2688,129.148,129.2688,4100.0
2017-06-27 12:10:00,139.13,139.18,139.07,139.07,900.0,129.2874,129.3338,129.2316,129.2316,900.0
2017-06-27 12:15:00,139.05,139.13,139.04,139.05,1418.0,129.213,129.2874,129.2038,129.213,1418.0
2017-06-27 12:20:00,139.13,139.18,139.11,139.16,700.0,129.2874,129.3338,129.2688,129.3153,700.0
2017-06-27 12:25:00,139.07,139.16,139.07,139.14,600.0,129.2316,129.3153,129.2316,129.2967,600.0
2017-06-27 12:30:00,139.14,139.14,138.91,139.09,2013.0,129.2967,129.2967,129.0829,129.2502,2013.0
2017-06-27 12:35:00,138.97,139.04,138.92,139.02,1538.0,129.1387,129.2038,129.0922,129.1852,1538.0
2017-06-27 12:40:00,139.05,139.05,138.92,139.03,1000.0,129.213,129.213,129.0922,129.1945,1000.0
2017-06-27 12:45:00,138.93,139.02,138.93,139.02,300.0,129.1015,129.1852,129.1015,129.1852,300.0
2017-06-27 12:50:00,138.95,138.99,138.82,138.82,1100.0,129.1201,129.1573,128.9993,128.9993,1100.0
2017-06-27 12:55:00,138.9,138.95,138.9,138.95,500.0,129.0737,129.1201,129.0737,129.1201,500.0
2017-06-27 13:00:00,138.9,138.9,138.89,138.9,100.0,129.0737,129.0737,129.0644,129.0737,100.0
2017-06-27 13:05:00,138.89,138.96,138.84,138.9,3850.0,129.0644,129.1294,129.0179,129.0737,3850.0
2017-06-27 13:10:00,138.9,138.96,138.87,138.92,1000.0,129.0737,129.1294,129.0458,129.0922,1000.0
2017-06-27 13:15:00,138.9,138.96,138.81,138.92,3475.0,129.0737,129.1294,128.99,129.0922,3475.0
2017-06-27 13:20:00,138.98,139.01,138.93,138.93,400.0,129.148,129.1759,129.1015,129.1015,400.0
2017-06-27 13:25:00,138.97,138.97,138.89,138.9,300.0,129.1387,129.1387,129.0644,129.0737,300.0
2017-06-27 13:30:00,138.9,138.9,138.79,138.8,600.0,129.0737,129.0737,128.9714,128.9807,600.0
2017-06-27 13:35:00,138.79,138.87,138.71,138.82,7078.0,128.9714,129.0458,128.8971,128.9993,7078.0
2017-06-27 13:40:00,138.8,138.82,138.69,138.7,3231.0,128.9807,128.9993,128.8785,128.8878,3231.0
2017-06-27 13:45:00,138.65,138.76,138.64,138.66,3165.0,128.8413,128.9436,128.8321,128.8506,3165.0
2017-06-27 13:50:00,138.7,138.75,138.67,138.75,899.0,128.8878,128.9343,128.8599,128.9343,899.0
2017-06-27 13:55:00,138.75,138.79,138.63,138.63,1900.0,128.9343,128.9714,128.8228,128.8228,1900.0
2017-06-27 14:00:00,138.69,138.71,138.62,138.67,4141.0,128.8785,128.8971,128.8135,128.8599,4141.0
2017-06-27 14:05:00,138.69,138.69,138.58,138.58,910.0,128.8785,128.8785,128.7763,128.7763,910.0
2017-06-27 14:10:00,138.54,138.63,138.36,138.51,4187.0,128.7391,128.8228,128.5719,128.7112,4187.0
2017-06-27 14:15:00,138.49,138.65,138.49,138.64,2600.0,128.6927,128.8413,128.6927,128.8321,2600.0
2017-06-27 14:20:00,138.62,138.62,138.54,138.6,3290.0,128.8135,128.8135,128.7391,128.7949,3290.0
2017-06-27 14:25:00,138.58,138.77,138.58,138.67,2250.0,128.7763,128.9529,128.7763,128.8599,2250.0
2017-06-27 14:30:00,138.72,138.73,138.68,138.69,600.0,128.9064,128.9157,128.8692,128.8785,600.0
2017-06-27 14:35:00,138.74,138.77,138.7,138.7,1148.0,128.925,128.9529,128.8878,128.8878,1148.0
2017-06-27 14:40:00,138.68,138.74,138.67,138.74,1000.0,128.8692,128.925,128.8599,128.925,1000.0
2017-06-27 14:45:00,138.77,138.84,138.68,138.68,2320.0,128.9529,129.0179,128.8692,128.8692,2320.0
2017-06-27 14:50:00,138.74,138.84,138.65,138.65,800.0,128.925,129.0179,128.8413,128.8413,800.0
2017-06-27 14:55:00,138.76,138.76,138.65,138.65,930.0,128.9436,128.9436,128.8413,128.8413,930.0
2017-06-27 15:00:00,138.69,138.74,138.65,138.72,1882.0,128.8785,128.925,128.8413,128.9064,1882.0
2017-06-27 15:05:00,138.67,138.67,138.52,138.55,2095.0,128.8599,128.8599,128.7205,128.7484,2095.0
2017-06-27 15:10:00,138.56,138.63,138.54,138.63,2451.0,128.7577,128.8228,128.7391,128.8228,2451.0
2017-06-27 15:15:00,138.57,138.65,138.57,138.58,1500.0,128.767,128.8413,128.767,128.7763,1500.0
2017-06-27 15:20:00,138.59,138.66,138.59,138.63,2700.0,128.7856,128.8506,128.7856,128.8228,2700.0
2017-06-27 15:25:00,138.63,138.64,138.61,138.62,2100.0,128.8228,128.8321,128.8042,128.8135,2100.0
2017-06-27 15:30:00,138.65,138.69,138.59,138.59,1806.0,128.8413,128.8785,128.7856,128.7856,1806.0
2017-06-27 15:35:00,138.59,138.67,138.59,138.61,3061.0,128.7856,128.8599,128.7856,128.8042,3061.0
2017-06-27 15:40:00,138.63,138.66,138.6,138.64,3914.0,128.8228,128.8506,128.7949,128.8321,3914.0
2017-06-27 15:45:00,138.61,138.65,138.58,138.63,8951.0,128.8042,128.8413,128.7763,128.8228,8951.0
2017-06-27 15:50:00,138.63,138.63,138.39,138.44,5042.0,128.8228,128.8228,128.5997,128.6462,5042.0
2017-06-27 15:55:00,138.41,138.42,138.29,138.35,18477.0,128.6183,128.6276,128.5068,128.5626,18477.0
2017-06-28 09:30:00,139.12,139.75,138.17,138.17,4729.0,129.2781,129.8635,128.3953,128.3953,4729.0
2017-06-28 09:35:00,138.17,138.17,138.17,138.17,0.0,128.3953,128.3953,128.3953,128.3953,0.0
2017-06-28 09:40:00,138.17,138.17,138.17,138.17,0.0,128.3953,128.3953,128.3953,128.3953,0.0
2017-06-28 09:45:00,138.74,138.8,138.22,138.44,2463.0,128.925,128.9807,128.4418,128.6462,2463.0
2017-06-28 09:50:00,138.44,138.46,138.2,138.27,2100.0,128.6462,128.6648,128.4232,128.4882,2100.0
2017-06-28 09:55:00,138.28,138.5,138.16,138.5,3200.0,128.4975,128.702,128.386,128.702,3200.0
2017-06-28 10:00:00,138.54,138.63,138.35,138.35,1800.0,128.7391,128.8228,128.5626,128.5626,1800.0
2017-06-28 10:05:00,138.46,138.64,138.4,138.6,2366.0,128.6648,128.8321,128.609,128.7949,2366.0
2017-06-28 10:10:00,138.59,138.6,138.45,138.56,1838.0,128.7856,128.7949,128.6555,128.7577,1838.0
2017-06-28 10:15:00,138.53,138.55,138.52,138.55,400.0,128.7298,128.7484,128.7205,128.7484,400.0
2017-06-28 10:20:00,138.59,138.78,138.59,138.78,1924.0,128.7856,128.9621,128.7856,128.9621,1924.0
2017-06-28 10:25:00,138.72,138.72,138.53,138.53,500.0,128.9064,128.9064,128.7298,128.7298,500.0
2017-06-28 10:30:00,138.57,138.62,138.43,138.43,1435.0,128.767,128.8135,128.6369,128.6369,1435.0
2017-06-28 10:35:00,138.43,138.5,138.4,138.5,903.0,128.6369,128.702,128.609,128.702,903.0
2017-06-28 10:40:00,138.57,138.7,138.56,138.7,1780.0,128.767,128.8878,128.7577,128.8878,1780.0
2017-06-28 10:45:00,138.81,138.82,138.6,138.6,900.0,128.99,128.9993,128.7949,128.7949,900.0
2017-06-28 10:50:00,138.7,138.76,138.66,138.69,2500.0,128.8878,128.9436,128.8506,128.8785,2500.0
2017-06-28 10:55:00,138.71,138.8,138.64,138.76,3900.0,128.8971,128.9807,128.8321,128.9436,3900.0
2017-06-28 11:00:00,138.83,138.85,138.77,138.85,900.0,129.0086,129.0272,128.9529,129.0272,900.0
2017-06-28 11:05:00,138.88,139.62,138.88,139.53,11876.0,129.0551,129.7427,129.0551,129.6591,11876.0
2017-06-28 11:10:00,139.53,139.61,139.43,139.43,1800.0,129.6591,129.7334,129.5662,129.5662,1800.0
2017-06-28 11:15:00,139.52,139.63,139.49,139.58,400.0,129.6498,129.752,129.6219,129.7056,400.0
2017-06-28 11:20:00,139.55,139.55,139.24,139.25,3300.0,129.6777,129.6777,129.3896,129.3989,3300.0
2017-06-28 11:25:00,139.19,139.27,139.1,139.12,3625.0,129.3431,129.4175,129.2595,129.2781,3625.0
2017-06-28 11:30:00,139.22,139.39,139.2,139.38,2984.0,129.371,129.529,129.3524,129.5197,2984.0
2017-06-28 11:35:00,139.3,139.3,139.21,139.21,500.0,129.4454,129.4454,129.3617,129.3617,500.0
2017-06-28 11:40:00,139.2,139.26,139.2,139.26,300.0,129.3524,129.4082,129.3524,129.4082,300.0
2017-06-28 11:45:00,139.26,139.5,139.2,139.43,900.0,129.4082,129.6312,129.3524,129.5662,900.0
2017-06-28 11:50:00,139.49,139.69,139.48,139.69,1367.0,129.6219,129.8078,129.6126,129.8078,1367.0
2017-06-28 11:55:00,139.64,139.67,139.02,139.02,5333.0,129.7613,129.7892,129.1852,129.1852,5333.0
2017-06-28 12:00:00,139.14,139.29,139.14,139.27,2000.0,129.2967,129.4361,129.2967,129.4175,2000.0
2017-06-28 12:05:00,139.31,139.8,139.31,139.73,11389.0,129.4547,129.91,129.4547,129.8449,11389.0
2017-06-28 12:10:00,139.71,139.79,139.71,139.78,2162.0,129.8264,129.9007,129.8264,129.8914,2162.0
2017-06-28 12:15:00,139.78,139.78,139.67,139.78,2800.0,129.8914,129.8914,129.7892,129.8914,2800.0
2017-06-28 12:20:00,139.79,139.79,139.77,139.78,600.0,129.9007,129.9007,129.8821,129.8914,600.0
2017-06-28 12:25:00,139.71,139.74,139.49,139.61,14323.0,129.8264,129.8542,129.6219,129.7334,14323.0
2017-06-28 12:30:00,139.63,139.63,139.56,139.56,1300.0,129.752,129.752,129.687,129.687,1300.0
2017-06-28 12:35:00,139.58,139.63,139.52,139.58,9308.0,129.7056,129.752,129.6498,129.7056,9308.0
2017-06-28 12:40:00,139.63,139.72,139.6,139.64,2586.0,129.752,129.8356,129.7241,129.7613,2586.0
2017-06-28 12:45:00,139.71,139.71,139.59,139.59,1895.0,129.8264,129.8264,129.7148,129.7148,1895.0
2017-06-28 12:50:00,139.63,139.63,139.55,139.63,1000.0,129.752,129.752,129.6777,129.752,1000.0
2017-06-28 12:55:00,139.66,139.67,139.66,139.67,500.0,129.7799,129.7892,129.7799,129.7892,500.0
2017-06-28 13:00:00,139.64,139.69,139.64,139.67,1099.0,129.7613,129.8078,129.7613,129.7892,1099.0
2017-06-28 13:05:00,139.66,139.66,139.57,139.57,3877.0,129.7799,129.7799,129.6963,129.6963,3877.0
2017-06-28 13:10:00,139.61,139.61,139.54,139.54,1171.0,129.7334,129.7334,129.6684,129.6684,1171.0
2017-06-28 13:15:00,139.5,139.5,139.5,139.5,200.0,129.6312,129.6312,129.6312,129.6312,200.0
2017-06-28 13:20:00,139.53,139.53,139.4,139.41,2200.0,129.6591,129.6591,129.5383,129.5476,2200.0
2017-06-28 13:25:00,139.49,139.51,139.45,139.5,1100.0,129.6219,129.6405,129.5847,129.6312,1100.0
2017-06-28 13:30:00,139.51,139.65,139.48,139.48,4148.0,129.6405,129.7706,129.6126,129.6126,4148.0
2017-06-28 13:35:00,139.62,139.63,139.55,139.59,1200.0,129.7427,129.752,129.6777,129.7148,1200.0
2017-06-28 13:40:00,139.48,139.6,139.48,139.6,2661.0,129.6126,129.7241,129.6126,129.7241,2661.0
2017-06-28 13:45:00,139.57,139.65,139.56,139.65,2054.0,129.6963,129.7706,129.687,129.7706,2054.0
2017-06-28 13:50:00,139.65,139.67,139.61,139.67,601.0,129.7706,129.7892,129.7334,129.7892,601.0
2017-06-28 13:55:00,139.66,139.74,139.65,139.68,2498.0,129.7799,129.8542,129.7706,129.7985,2498.0
2017-06-28 14:00:00,139.64,139.71,139.64,139.65,673.0,129.7613,129.8264,129.7613,129.7706,673.0
2017-06-28 14:05:00,139.71,139.71,139.65,139.68,1019.0,129.8264,129.8264,129.7706,129.7985,1019.0
2017-06-28 14:10:00,139.68,139.69,139.59,139.62,4604.0,129.7985,129.8078,129.7148,129.7427,4604.0
2017-06-28 14:15:00,139.66,139.73,139.66,139.68,1179.0,129.7799,129.8449,129.7799,129.7985,1179.0
2017-06-28 14:20:00,139.64,139.67,139.48,139.48,3452.0,129.7613,129.7892,129.6126,129.6126,3452.0
2017-06-28 14:25:00,139.46,139.46,139.33,139.37,1537.0,129.594,129.594,129.4732,129.5104,1537.0
2017-06-28 14:30:00,139.35,139.66,139.35,139.66,7685.0,129.4918,129.7799,129.4918,129.7799,7685.0
2017-06-28 14:35:00,139.65,139.71,139.63,139.64,1108.0,129.7706,129.8264,129.752,129.7613,1108.0
2017-06-28 14:40:00,139.67,139.74,139.61,139.74,2507.0,129.7892,129.8542,129.7334,129.8542,2507.0
2017-06-28 14:45:00,139.76,139.8,139.74,139.78,1000.0,129.8728,129.91,129.8542,129.8914,1000.0
2017-06-28 14:50:00,139.85,139.88,139.73,139.73,1900.0,129.9565,129.9843,129.8449,129.8449,1900.0
2017-06-28 14:55:00,139.73,139.73,139.65,139.69,900.0,129.8449,129.8449,129.7706,129.8078,900.0
2017-06-28 15:00:00,139.7,139.85,139.69,139.85,2900.0,129.8171,129.9565,129.8078,129.9565,2900.0
2017-06-28 15:05:00,139.89,139.97,139.89,139.97,1000.0,129.9936,130.068,129.9936,130.068,1000.0
2017-06-28 15:10:00,139.94,139.97,139.74,139.76,3600.0,130.0401,130.068,129.8542,129.8728,3600.0
2017-06-28 15:15:00,139.77,139.77,139.66,139.67,1800.0,129.8821,129.8821,129.7799,129.7892,1800.0
2017-06-28 15:20:00,139.72,139.72,139.58,139.65,2599.0,129.8356,129.8356,129.7056,129.7706,2599.0
2017-06-28 15:25:00,139.66,139.78,139.66,139.78,3000.0,129.7799,129.8914,129.7799,129.8914,3000.0
2017-06-28 15:30:00,139.78,139.82,139.75,139.76,4342.0,129.8914,129.9286,129.8635,129.8728,4342.0
2017-06-28 15:35:00,139.75,139.75,139.68,139.7,6434.0,129.8635,129.8635,129.7985,129.8171,6434.0
2017-06-28 15:40:00,139.68,139.7,139.59,139.59,4871.0,129.7985,129.8171,129.7148,129.7148,4871.0
2017-06-28 15:45:00,139.59,139.71,139.59,139.71,7033.0,129.7148,129.8264,129.7148,129.8264,7033.0
2017-06-28 15:50:00,139.71,139.75,139.68,139.7,7315.0,129.8264,129.8635,129.7985,129.8171,7315.0
2017-06-28 15:55:00,139.71,139.73,139.46,139.52,32369.0,129.8264,129.8449,129.594,129.6498,32369.0
2017-06-29 09:30:00,139.25,139.25,138.87,138.87,3126.0,129.3989,129.3989,129.0458,129.0458,3126.0
2017-06-29 09:35:00,139.23,139.42,138.84,139.02,3480.0,129.3803,129.5569,129.0179,129.1852,3480.0
2017-06-29 09:40:00,139.22,139.23,138.4,138.4,1628.0,129.371,129.3803,128.609,128.609,1628.0
2017-06-29 09:45:00,138.29,138.45,138.29,138.29,500.0,128.5068,128.6555,128.5068,128.5068,500.0
2017-06-29 09:50:00,138.28,138.45,137.96,138.18,4557.0,128.4975,128.6555,128.2002,128.4046,4557.0
2017-06-29 09:55:00,138.01,138.15,137.89,137.95,1000.0,128.2466,128.3767,128.1351,128.1909,1000.0
2017-06-29 10:00:00,137.9,138.15,137.86,137.96,3270.0,128.1444,128.3767,128.1072,128.2002,3270.0
2017-06-29 10:05:00,137.81,138.01,137.22,137.64,6687.0,128.0608,128.2466,127.5125,127.9028,6687.0
2017-06-29 10:10:00,137.68,137.71,137.48,137.48,3300.0,127.94,127.9678,127.7541,127.7541,3300.0
2017-06-29 10:15:00,137.44,137.63,137.42,137.62,1100.0,127.7169,127.8935,127.6984,127.8842,1100.0
2017-06-29 10:20:00,137.66,137.82,137.63,137.82,1500.0,127.9214,128.0701,127.8935,128.0701,1500.0
2017-06-29 10:25:00,137.85,138.3,137.72,138.3,3600.0,128.0979,128.5161,127.9771,128.5161,3600.0
2017-06-29 10:30:00,138.42,138.46,138.21,138.26,4925.0,128.6276,128.6648,128.4325,128.4789,4925.0
2017-06-29 10:35:00,138.26,138.58,138.26,138.5,5066.0,128.4789,128.7763,128.4789,128.702,5066.0
2017-06-29 10:40:00,138.51,138.66,138.51,138.66,1000.0,128.7112,128.8506,128.7112,128.8506,1000.0
2017-06-29 10:45:00,138.65,139.04,138.62,138.94,2500.0,128.8413,129.2038,128.8135,129.1108,2500.0
2017-06-29 10:50:00,138.99,138.99,138.59,138.67,4111.0,129.1573,129.1573,128.7856,128.8599,4111.0
2017-06-29 10:55:00,138.6,138.64,138.47,138.54,900.0,128.7949,128.8321,128.6741,128.7391,900.0
2017-06-29 11:00:00,138.49,138.54,138.26,138.33,2164.0,128.6927,128.7391,128.4789,128.544,2164.0
2017-06-29 11:05:00,138.23,138.28,138.23,138.28,300.0,128.4511,128.4975,128.4511,128.4975,300.0
2017-06-29 11:10:00,138.13,138.24,138.06,138.12,2317.0,128.3581,128.4603,128.2931,128.3488,2317.0
2017-06-29 11:15:00,138.14,138.14,138.04,138.05,2441.0,128.3674,128.3674,128.2745,128.2838,2441.0
2017-06-29 11:20:00,138.13,138.2,138.0,138.07,3087.0,128.3581,128.4232,128.2373,128.3024,3087.0
2017-06-29 11:25:00,138.01,138.06,137.85,137.85,900.0,128.2466,128.2931,128.0979,128.0979,900.0
2017-06-29 11:30:00,137.9,137.9,137.48,137.74,2200.0,128.1444,128.1444,127.7541,127.9957,2200.0
2017-06-29 11:35:00,137.78,137.82,137.76,137.78,600.0,128.0329,128.0701,128.0143,128.0329,600.0
2017-06-29 11:40:00,137.8,137.8,137.69,137.77,2100.0,128.0515,128.0515,127.9493,128.0236,2100.0
2017-06-29 11:45:00,137.67,137.73,137.62,137.63,1700.0,127.9307,127.9864,127.8842,127.8935,1700.0
2017-06-29 11:50:00,137.66,137.66,137.47,137.49,1200.0,127.9214,127.9214,127.7448,127.7634,1200.0
2017-06-29 11:55:00,137.39,137.43,137.28,137.39,5717.0,127.6705,127.7077,127.5683,127.6705,5717.0
2017-06-29 12:00:00,137.39,137.41,137.18,137.19,5334.0,127.6705,127.6891,127.4753,127.4846,5334.0
2017-06-29 12:05:00,137.18,137.25,137.08,137.16,7258.0,127.4753,127.5404,127.3824,127.4568,7258.0
2017-06-29 12:10:00,137.22,137.22,136.93,137.01,7665.0,127.5125,127.5125,127.243,127.3174,7665.0
2017-06-29 12:15:00,136.91,137.01,136.85,136.96,6068.0,127.2244,127.3174,127.1687,127.2709,6068.0
2017-06-29 12:20:00,136.92,136.95,136.74,136.79,8453.0,127.2337,127.2616,127.0665,127.1129,8453.0
2017-06-29 12:25:00,136.71,136.82,136.64,136.81,8375.0,127.0386,127.1408,126.9735,127.1315,8375.0
2017-06-29 12:30:00,136.83,137.08,136.8,137.06,10146.0,127.1501,127.3824,127.1222,127.3638,10146.0
2017-06-29 12:35:00,137.08,137.19,137.08,137.13,2701.0,127.3824,127.4846,127.3824,127.4289,2701.0
2017-06-29 12:40:00,137.16,137.16,137.06,137.13,1384.0,127.4568,127.4568,127.3638,127.4289,1384.0
2017-06-29 12:45:00,137.17,137.23,136.98,137.03,6791.0,127.466,127.5218,127.2895,127.3359,6791.0
2017-06-29 12:50:00,137.06,137.08,136.88,137.0,1700.0,127.3638,127.3824,127.1966,127.3081,1700.0
2017-06-29 12:55:00,136.93,136.98,136.77,136.77,2800.0,127.243,127.2895,127.0943,127.0943,2800.0
2017-06-29 13:00:00,136.84,136.87,136.7,136.78,2084.0,127.1594,127.1873,127.0293,127.1036,2084.0
2017-06-29 13:05:00,136.65,136.78,136.65,136.7,3340.0,126.9828,127.1036,126.9828,127.0293,3340.0
2017-06-29 13:10:00,136.69,136.69,136.47,136.51,800.0,127.02,127.02,126.8156,126.8527,800.0
2017-06-29 13:15:00,136.46,136.53,136.35,136.35,6400.0,126.8063,126.8713,126.7041,126.7041,6400.0
2017-06-29 13:20:00,136.43,136.43,136.15,136.16,4657.0,126.7784,126.7784,126.5182,126.5275,4657.0
2017-06-29 13:25:00,136.15,136.21,135.92,135.92,3005.0,126.5182,126.574,126.3045,126.3045,3005.0
2017-06-29 13:30:00,136.01,136.48,135.95,136.48,5349.0,126.3881,126.8249,126.3324,126.8249,5349.0
2017-06-29 13:35:00,136.52,136.56,136.43,136.45,1014.0,126.862,126.8992,126.7784,126.797,1014.0
2017-06-29 13:40:00,136.66,136.7,136.57,136.66,7376.0,126.9921,127.0293,126.9085,126.9921,7376.0
2017-06-29 13:45:00,136.66,136.82,136.64,136.82,1700.0,126.9921,127.1408,126.9735,127.1408,1700.0
2017-06-29 13:50:00,136.86,137.01,136.86,136.92,1600.0,127.178,127.3174,127.178,127.2337,1600.0
2017-06-29 13:55:00,136.92,137.06,136.79,136.79,1700.0,127.2337,127.3638,127.1129,127.1129,1700.0
2017-06-29 14:00:00,136.84,136.9,136.81,136.81,936.0,127.1594,127.2151,127.1315,127.1315,936.0
2017-06-29 14:05:00,136.75,136.98,136.75,136.9,1600.0,127.0758,127.2895,127.0758,127.2151,1600.0
2017-06-29 14:10:00,136.94,137.08,136.9,137.08,1400.0,127.2523,127.3824,127.2151,127.3824,1400.0
2017-06-29 14:15:00,137.08,137.11,136.91,136.91,3490.0,127.3824,127.4103,127.2244,127.2244,3490.0
2017-06-29 14:20:00,136.94,137.03,136.88,136.88,1228.0,127.2523,127.3359,127.1966,127.1966,1228.0
2017-06-29 14:25:00,136.91,137.05,136.84,136.9,5428.0,127.2244,127.3545,127.1594,127.2151,5428.0
2017-06-29 14:30:00,136.9,136.99,136.84,136.93,1625.0,127.2151,127.2988,127.1594,127.243,1625.0
2017-06-29 14:35:00,136.96,137.0,136.89,136.91,1968.0,127.2709,127.3081,127.2059,127.2244,1968.0
2017-06-29 14:40:00,136.94,137.18,136.94,137.18,5200.0,127.2523,127.4753,127.2523,127.4753,5200.0
2017-06-29 14:45:00,137.17,137.17,137.06,137.08,1000.0,127.466,127.466,127.3638,127.3824,1000.0
2017-06-29 14:50:00,137.08,137.17,137.01,137.17,2601.0,127.3824,127.466,127.3174,127.466,2601.0
2017-06-29 14:55:00,137.15,137.29,137.15,137.29,1205.0,127.4475,127.5776,127.4475,127.5776,1205.0
2017-06-29 15:00:00,137.25,137.43,137.24,137.43,4787.0,127.5404,127.7077,127.5311,127.7077,4787.0
2017-06-29 15:05:00,137.42,137.49,137.32,137.39,2057.0,127.6984,127.7634,127.6054,127.6705,2057.0
2017-06-29 15:10:00,137.38,137.4,137.23,137.27,1300.0,127.6612,127.6798,127.5218,127.559,1300.0
2017-06-29 15:15:00,137.24,137.4,137.24,137.4,2029.0,127.5311,127.6798,127.5311,127.6798,2029.0
2017-06-29 15:20:00,137.44,137.44,137.3,137.3,3603.0,127.7169,127.7169,127.5868,127.5868,3603.0
2017-06-29 15:25:00,137.3,137.3,137.1,137.14,1840.0,127.5868,127.5868,127.401,127.4382,1840.0
2017-06-29 15:30:00,137.21,137.43,137.18,137.42,2905.0,127.5032,127.7077,127.4753,127.6984,2905.0
2017-06-29 15:35:00,137.46,137.54,137.43,137.54,3737.0,127.7355,127.8099,127.7077,127.8099,3737.0
2017-06-29 15:40:00,137.52,137.52,137.27,137.27,6481.0,127.7913,127.7913,127.559,127.559,6481.0
2017-06-29 15:45:00,137.25,137.26,137.15,137.16,8746.0,127.5404,127.5497,127.4475,127.4568,8746.0
2017-06-29 15:50:00,137.16,137.34,137.16,137.26,11231.0,127.4568,127.624,127.4568,127.5497,11231.0
2017-06-29 15:55:00,137.24,137.29,137.15,137.22,16253.0,127.5311,127.5776,127.4475,127.5125,16253.0
2017-06-30 09:30:00,138.16,138.19,137.23,137.75,8387.0,128.386,128.4139,127.5218,128.005,8387.0
2017-06-30 09:35:00,137.75,137.75,137.75,137.75,0.0,128.005,128.005,128.005,128.005,0.0
2017-06-30 09:40:00,137.61,137.8,137.55,137.78,3059.0,127.8749,128.0515,127.8192,128.0329,3059.0
2017-06-30 09:45:00,137.76,138.02,137.75,137.98,1900.0,128.0143,128.2559,128.005,128.2187,1900.0
2017-06-30 09:50:00,138.0,138.0,137.86,137.86,600.0,128.2373,128.2373,128.1072,128.1072,600.0
2017-06-30 09:55:00,137.74,137.99,137.71,137.99,800.0,127.9957,128.228,127.9678,128.228,800.0
2017-06-30 10:00:00,138.06,138.07,137.82,138.02,3263.0,128.2931,128.3024,128.0701,128.2559,3263.0
2017-06-30 10:05:00,137.99,138.18,137.99,138.14,600.0,128.228,128.4046,128.228,128.3674,600.0
2017-06-30 10:10:00,138.35,138.35,137.98,138.08,2573.0,128.5626,128.5626,128.2187,128.3117,2573.0
2017-06-30 10:15:00,138.02,138.21,137.85,138.15,1740.0,128.2559,128.4325,128.0979,128.3767,1740.0
2017-06-30 10:20:00,138.27,138.34,138.2,138.34,900.0,128.4882,128.5533,128.4232,128.5533,900.0
2017-06-30 10:25:00,138.26,138.29,138.23,138.29,400.0,128.4789,128.5068,128.4511,128.5068,400.0
2017-06-30 10:30:00,138.27,138.33,138.09,138.14,2853.0,128.4882,128.544,128.321,128.3674,2853.0
2017-06-30 10:35:00,138.14,138.26,138.12,138.25,6656.0,128.3674,128.4789,128.3488,128.4696,6656.0
2017-06-30 10:40:00,138.25,138.29,138.21,138.25,855.0,128.4696,128.5068,128.4325,128.4696,855.0
2017-06-30 10:45:00,138.21,138.21,137.91,137.93,2100.0,128.4325,128.4325,128.1537,128.1723,2100.0
2017-06-30 10:50:00,137.97,138.07,137.88,138.06,2365.0,128.2094,128.3024,128.1258,128.2931,2365.0
2017-06-30 10:55:00,138.08,138.2,138.08,138.19,700.0,128.3117,128.4232,128.3117,128.4139,700.0
2017-06-30 11:00:00,138.15,138.16,138.08,138.13,1125.0,128.3767,128.386,128.3117,128.3581,1125.0
2017-06-30 11:05:00,138.06,138.17,138.06,138.14,1246.0,128.2931,128.3953,128.2931,128.3674,1246.0
2017-06-30 11:10:00,138.2,138.28,138.12,138.19,2918.0,128.4232,128.4975,128.3488,128.4139,2918.0
2017-06-30 11:15:00,138.22,138.26,138.16,138.26,1300.0,128.4418,128.4789,128.386,128.4789,1300.0
2017-06-30 11:20:00,138.16,138.34,138.16,138.3,1726.0,128.386,128.5533,128.386,128.5161,1726.0
2017-06-30 11:25:00,138.26,138.26,138.04,138.04,6836.0,128.4789,128.4789,128.2745,128.2745,6836.0
2017-06-30 11:30:00,138.13,138.13,138.01,138.01,1400.0,128.3581,128.3581,128.2466,128.2466,1400.0
2017-06-30 11:35:00,138.06,138.1,138.04,138.05,833.0,128.2931,128.3303,128.2745,128.2838,833.0
2017-06-30 11:40:00,138.05,138.08,138.01,138.01,700.0,128.2838,128.3117,128.2466,128.2466,700.0
2017-06-30 11:45:00,138.03,138.14,138.03,138.13,9465.0,128.2652,128.3674,128.2652,128.3581,9465.0
2017-06-30 11:50:00,138.13,138.24,138.13,138.24,1800.0,128.3581,128.4603,128.3581,128.4603,1800.0
2017-06-30 11:55:00,138.24,138.29,138.21,138.25,3200.0,128.4603,128.5068,128.4325,128.4696,3200.0
2017-06-30 12:00:00,138.2,138.2,138.01,138.04,2400.0,128.4232,128.4232,128.2466,128.2745,2400.0
2017-06-30 12:05:00,137.97,138.07,137.97,138.01,1900.0,128.2094,128.3024,128.2094,128.2466,1900.0
2017-06-30 12:10:00,138.03,138.08,137.98,137.98,3200.0,128.2652,128.3117,128.2187,128.2187,3200.0
2017-06-30 12:15:00,137.95,137.99,137.87,137.97,2514.0,128.1909,128.228,128.1165,128.2094,2514.0
2017-06-30 12:20:00,137.97,137.97,137.89,137.89,1107.0,128.2094,128.2094,128.1351,128.1351,1107.0
2017-06-30 12:25:00,137.88,137.91,137.81,137.82,1500.0,128.1258,128.1537,128.0608,128.0701,1500.0
2017-06-30 12:30:00,137.9,138.0,137.82,137.99,5448.0,128.1444,128.2373,128.0701,128.228,5448.0
2017-06-30 12:35:00,138.0,138.0,137.89,137.89,5005.0,128.2373,128.2373,128.1351,128.1351,5005.0
2017-06-30 12:40:00,137.84,137.9,137.57,137.57,5300.0,128.0886,128.1444,127.8377,127.8377,5300.0
2017-06-30 12:45:00,137.58,137.59,137.38,137.48,6800.0,127.847,127.8563,127.6612,127.7541,6800.0
2017-06-30 12:50:00,137.48,137.81,137.32,137.81,11573.0,127.7541,128.0608,127.6054,128.0608,11573.0
2017-06-30 12:55:00,137.69,137.91,137.69,137.81,3100.0,127.9493,128.1537,127.9493,128.0608,3100.0
2017-06-30 13:00:00,137.9,137.91,137.87,137.87,1101.0,128.1444,128.1537,128.1165,128.1165,1101.0
2017-06-30 13:05:00,137.76,137.82,137.66,137.66,1723.0,128.0143,128.0701,127.9214,127.9214,1723.0
2017-06-30 13:10:00,137.67,137.68,137.59,137.59,1971.0,127.9307,127.94,127.8563,127.8563,1971.0
2017-06-30 13:15:00,137.57,137.67,137.46,137.46,3100.0,127.8377,127.9307,127.7355,127.7355,3100.0
2017-06-30 13:20:00,137.44,137.48,137.38,137.42,2144.0,127.7169,127.7541,127.6612,127.6984,2144.0
2017-06-30 13:25:00,137.38,137.55,137.3,137.5,4737.0,127.6612,127.8192,127.5868,127.7727,4737.0
2017-06-30 13:30:00,137.5,137.56,137.46,137.55,4800.0,127.7727,127.8285,127.7355,127.8192,4800.0
2017-06-30 13:35:00,137.46,137.67,137.46,137.67,7518.0,127.7355,127.9307,127.7355,127.9307,7518.0
2017-06-30 13:40:00,137.67,137.67,137.55,137.65,3876.0,127.9307,127.9307,127.8192,127.9121,3876.0
2017-06-30 13:45:00,137.65,137.66,137.55,137.62,3210.0,127.9121,127.9214,127.8192,127.8842,3210.0
2017-06-30 13:50:00,137.6,137.63,137.55,137.6,2700.0,127.8656,127.8935,127.8192,127.8656,2700.0
2017-06-30 13:55:00,137.6,137.64,137.54,137.54,2204.0,127.8656,127.9028,127.8099,127.8099,2204.0
2017-06-30 14:00:00,137.5,137.61,137.46,137.55,2515.0,127.7727,127.8749,127.7355,127.8192,2515.0
2017-06-30 14:05:00,137.6,137.64,137.49,137.56,9723.0,127.8656,127.9028,127.7634,127.8285,9723.0
2017-06-30 14:10:00,137.52,137.62,137.52,137.62,5248.0,127.7913,127.8842,127.7913,127.8842,5248.0
2017-06-30 14:15:00,137.62,137.67,137.53,137.63,3738.0,127.8842,127.9307,127.8006,127.8935,3738.0
2017-06-30 14:20:00,137.68,137.75,137.63,137.74,2930.0,127.94,128.005,127.8935,127.9957,2930.0
2017-06-30 14:25:00,137.7,137.78,137.65,137.7,3931.0,127.9586,128.0329,127.9121,127.9586,3931.0
2017-06-30 14:30:00,137.65,137.67,137.61,137.67,1900.0,127.9121,127.9307,127.8749,127.9307,1900.0
2017-06-30 14:35:00,137.62,137.66,137.61,137.61,700.0,127.8842,127.9214,127.8749,127.8749,700.0
2017-06-30 14:40:00,137.65,137.73,137.63,137.72,2300.0,127.9121,127.9864,127.8935,127.9771,2300.0
2017-06-30 14:45:00,137.75,137.79,137.73,137.78,1100.0,128.005,128.0422,127.9864,128.0329,1100.0
2017-06-30 14:50:00,137.82,137.87,137.79,137.79,2583.0,128.0701,128.1165,128.0422,128.0422,2583.0
2017-06-30 14:55:00,137.83,137.87,137.78,137.84,1823.0,128.0794,128.1165,128.0329,128.0886,1823.0
2017-06-30 15:00:00,137.88,137.91,137.8,137.84,3275.0,128.1258,128.1537,128.0515,128.0886,3275.0
2017-06-30 15:05:00,137.83,137.88,137.75,137.85,3039.0,128.0794,128.1258,128.005,128.0979,3039.0
2017-06-30 15:10:00,137.88,137.88,137.8,137.83,1400.0,128.1258,128.1258,128.0515,128.0794,1400.0
2017-06-30 15:15:00,137.81,137.84,137.79,137.79,1840.0,128.0608,128.0886,128.0422,128.0422,1840.0
2017-06-30 15:20:00,137.82,137.89,137.79,137.88,2054.0,128.0701,128.1351,128.0422,128.1258,2054.0
2017-06-30 15:25:00,137.85,137.86,137.81,137.81,1550.0,128.0979,128.1072,128.0608,128.0608,1550.0
2017-06-30 15:30:00,137.84,137.84,137.61,137.61,3950.0,128.0886,128.0886,127.8749,127.8749,3950.0
2017-06-30 15:35:00,137.66,137.76,137.62,137.69,3200.0,127.9214,128.0143,127.8842,127.9493,3200.0
2017-06-30 15:40:00,137.71,137.84,137.68,137.81,4529.0,127.9678,128.0886,127.94,128.0608,4529.0
2017-06-30 15:45:00,137.79,137.87,137.74,137.86,7888.0,128.0422,128.1165,127.9957,128.1072,7888.0
2017-06-30 15:50:00,137.84,137.86,137.75,137.75,4754.0,128.0886,128.1072,128.005,128.005,4754.0
2017-06-30 15:55:00,137.74,137.75,137.32,137.37,45568.0,127.9957,128.005,127.6054,127.6519,45568.0
2017-07-03 09:30:00,137.9,138.89,137.35,137.49,13159.0,128.1444,129.0644,127.6333,127.7634,13159.0
2017-07-03 09:35:00,137.52,137.79,137.27,137.52,2968.0,127.7913,128.0422,127.559,127.7913,2968.0
2017-07-03 09:40:00,137.51,137.54,137.25,137.31,1700.0,127.782,127.8099,127.5404,127.5961,1700.0
2017-07-03 09:45:00,137.41,137.87,137.34,137.8,9088.0,127.6891,128.1165,127.624,128.0515,9088.0
2017-07-03 09:50:00,137.78,137.78,137.18,137.24,5980.0,128.0329,128.0329,127.4753,127.5311,5980.0
2017-07-03 09:55:00,137.17,137.73,137.17,137.73,3710.0,127.466,127.9864,127.466,127.9864,3710.0
2017-07-03 10:00:00,137.58,137.69,137.57,137.57,1500.0,127.847,127.9493,127.8377,127.8377,1500.0
2017-07-03 10:05:00,137.52,137.54,137.5,137.5,829.0,127.7913,127.8099,127.7727,127.7727,829.0
2017-07-03 10:10:00,137.39,137.57,137.35,137.56,2370.0,127.6705,127.8377,127.6333,127.8285,2370.0
2017-07-03 10:15:00,137.52,137.74,137.52,137.74,3168.0,127.7913,127.9957,127.7913,127.9957,3168.0
2017-07-03 10:20:00,137.64,137.64,137.58,137.58,1400.0,127.9028,127.9028,127.847,127.847,1400.0
2017-07-03 10:25:00,137.41,137.76,137.41,137.76,6674.0,127.6891,128.0143,127.6891,128.0143,6674.0
2017-07-03 10:30:00,137.67,137.74,137.57,137.57,1910.0,127.9307,127.9957,127.8377,127.8377,1910.0
2017-07-03 10:35:00,137.52,137.52,137.36,137.47,3900.0,127.7913,127.7913,127.6426,127.7448,3900.0
2017-07-03 10:40:00,137.47,137.5,137.43,137.44,2205.0,127.7448,127.7727,127.7077,127.7169,2205.0
2017-07-03 10:45:00,137.49,137.58,137.48,137.57,1848.0,127.7634,127.847,127.7541,127.8377,1848.0
2017-07-03 10:50:00,137.51,137.57,137.49,137.53,2100.0,127.782,127.8377,127.7634,127.8006,2100.0
2017-07-03 10:55:00,137.56,137.67,137.54,137.67,2700.0,127.8285,127.9307,127.8099,127.9307,2700.0
2017-07-03 11:00:00,137.74,137.86,137.68,137.86,1700.0,127.9957,128.1072,127.94,128.1072,1700.0
2017-07-03 11:05:00,137.89,138.01,137.87,138.01,3620.0,128.1351,128.2466,128.1165,128.2466,3620.0
2017-07-03 11:10:00,138.03,138.12,138.03,138.06,4300.0,128.2652,128.3488,128.2652,128.2931,4300.0
2017-07-03 11:15:00,138.06,138.18,138.0,138.18,3672.0,128.2931,128.4046,128.2373,128.4046,3672.0
2017-07-03 11:20:00,138.18,138.31,138.09,138.09,4092.0,128.4046,128.5254,128.321,128.321,4092.0
2017-07-03 11:25:00,138.18,138.34,138.16,138.34,2400.0,128.4046,128.5533,128.386,128.5533,2400.0
2017-07-03 11:30:00,138.25,138.43,138.24,138.43,2001.0,128.4696,128.6369,128.4603,128.6369,2001.0
2017-07-03 11:35:00,138.42,138.45,138.38,138.44,1800.0,128.6276,128.6555,128.5904,128.6462,1800.0
2017-07-03 11:40:00,138.46,138.46,138.06,138.12,3565.0,128.6648,128.6648,128.2931,128.3488,3565.0
2017-07-03 11:45:00,138.12,138.16,138.08,138.16,1950.0,128.3488,128.386,128.3117,128.386,1950.0
2017-07-03 11:50:00,138.16,138.16,138.04,138.04,1441.0,128.386,128.386,128.2745,128.2745,1441.0
2017-07-03 11:55:00,138.05,138.05,137.92,137.92,1466.0,128.2838,128.2838,128.163,128.163,1466.0
2017-07-03 12:00:00,137.93,137.93,137.61,137.61,1821.0,128.1723,128.1723,127.8749,127.8749,1821.0
2017-07-03 12:05:00,137.69,137.73,137.58,137.67,3330.0,127.9493,127.9864,127.847,127.9307,3330.0
2017-07-03 12:10:00,137.63,137.64,137.6,137.61,1800.0,127.8935,127.9028,127.8656,127.8749,1800.0
2017-07-03 12:15:00,137.65,137.75,137.61,137.75,2738.0,127.9121,128.005,127.8749,128.005,2738.0
2017-07-03 12:20:00,137.75,137.8,137.67,137.8,2057.0,128.005,128.0515,127.9307,128.0515,2057.0
2017-07-03 12:25:00,137.71,137.93,137.71,137.92,1689.0,127.9678,128.1723,127.9678,128.163,1689.0
2017-07-03 12:30:00,137.84,137.9,137.78,137.81,4008.0,128.0886,128.1444,128.0329,128.0608,4008.0
2017-07-03 12:35:00,137.79,137.95,137.74,137.95,6035.0,128.0422,128.1909,127.9957,128.1909,6035.0
2017-07-03 12:40:00,137.96,138.01,137.89,137.98,3522.0,128.2002,128.2466,128.1351,128.2187,3522.0
2017-07-03 12:45:00,138.0,138.16,137.95,137.95,11031.0,128.2373,128.386,128.1909,128.1909,11031.0
2017-07-03 12:50:00,137.95,138.23,137.95,138.19,8867.0,128.1909,128.4511,128.1909,128.4139,8867.0
2017-07-03 12:55:00,138.21,138.22,137.92,137.94,17146.0,128.4325,128.4418,128.163,128.1816,17146.0
2017-07-05 09:30:00,137.68,137.68,137.68,137.68,5237.0,127.94,127.94,127.94,127.94,5237.0
2017-07-05 09:35:00,137.8,137.91,137.55,137.78,1800.0,128.0515,128.1537,127.8192,128.0329,1800.0
2017-07-05 09:40:00,137.58,137.87,137.57,137.8,800.0,127.847,128.1165,127.8377,128.0515,800.0
2017-07-05 09:45:00,137.74,137.77,137.5,137.73,3605.0,127.9957,128.0236,127.7727,127.9864,3605.0
2017-07-05 09:50:00,137.72,137.78,137.45,137.61,9709.0,127.9771,128.0329,127.7262,127.8749,9709.0
2017-07-05 09:55:00,137.46,138.12,137.45,138.12,5114.0,127.7355,128.3488,127.7262,128.3488,5114.0
2017-07-05 10:00:00,138.12,138.22,137.95,138.18,3100.0,128.3488,128.4418,128.1909,128.4046,3100.0
2017-07-05 10:05:00,138.11,138.27,137.97,138.27,3300.0,128.3395,128.4882,128.2094,128.4882,3300.0
2017-07-05 10:10:00,138.33,138.33,138.13,138.18,2909.0,128.544,128.544,128.3581,128.4046,2909.0
2017-07-05 10:15:00,138.13,138.21,138.0,138.13,4763.0,128.3581,128.4325,128.2373,128.3581,4763.0
2017-07-05 10:20:00,138.25,138.65,138.2,138.6,5407.0,128.4696,128.8413,128.4232,128.7949,5407.0
2017-07-05 10:25:00,138.68,138.68,138.34,138.56,4322.0,128.8692,128.8692,128.5533,128.7577,4322.0
2017-07-05 10:30:00,138.5,138.99,138.44,138.94,5763.0,128.702,129.1573,128.6462,129.1108,5763.0
2017-07-05 10:35:00,139.05,139.1,138.85,138.87,2926.0,129.213,129.2595,129.0272,129.0458,2926.0
2017-07-05 10:40:00,138.84,138.93,138.73,138.93,860.0,129.0179,129.1015,128.9157,129.1015,860.0
2017-07-05 10:45:00,139.01,139.02,138.88,138.89,600.0,129.1759,129.1852,129.0551,129.0644,600.0
2017-07-05 10:50:00,138.9,138.9,138.81,138.9,3113.0,129.0737,129.0737,128.99,129.0737,3113.0
2017-07-05 10:55:00,138.81,138.81,138.68,138.68,1810.0,128.99,128.99,128.8692,128.8692,1810.0
2017-07-05 11:00:00,138.67,139.03,138.67,138.83,6154.0,128.8599,129.1945,128.8599,129.0086,6154.0
2017-07-05 11:05:00,138.81,138.89,138.76,138.89,16600.0,128.99,129.0644,128.9436,129.0644,16600.0
2017-07-05 11:10:00,138.79,139.01,138.79,139.01,1300.0,128.9714,129.1759,128.9714,129.1759,1300.0
2017-07-05 11:15:00,139.03,139.3,138.96,139.26,4200.0,129.1945,129.4454,129.1294,129.4082,4200.0
2017-07-05 11:20:00,139.21,139.21,139.07,139.16,1800.0,129.3617,129.3617,129.2316,129.3153,1800.0
2017-07-05 11:25:00,139.14,139.37,139.12,139.35,3364.0,129.2967,129.5104,129.2781,129.4918,3364.0
2017-07-05 11:30:00,139.38,139.52,139.34,139.48,7391.0,129.5197,129.6498,129.4825,129.6126,7391.0
2017-07-05 11:35:00,139.46,139.59,139.42,139.59,4400.0,129.594,129.7148,129.5569,129.7148,4400.0
2017-07-05 11:40:00,139.6,139.61,139.5,139.51,1804.0,129.7241,129.7334,129.6312,129.6405,1804.0
2017-07-05 11:45:00,139.5,139.51,139.32,139.36,1810.0,129.6312,129.6405,129.4639,129.5011,1810.0
2017-07-05 11:50:00,139.26,139.26,139.09,139.2,2100.0,129.4082,129.4082,129.2502,129.3524,2100.0
2017-07-05 11:55:00,139.27,139.27,139.21,139.21,898.0,129.4175,129.4175,129.3617,129.3617,898.0
2017-07-05 12:00:00,139.16,139.22,139.02,139.12,2759.0,129.3153,129.371,129.1852,129.2781,2759.0
2017-07-05 12:05:00,139.13,139.16,139.11,139.16,900.0,129.2874,129.3153,129.2688,129.3153,900.0
2017-07-05 12:10:00,139.14,139.22,139.09,139.22,700.0,129.2967,129.371,129.2502,129.371,700.0
2017-07-05 12:15:00,139.2,139.2,139.14,139.14,200.0,129.3524,129.3524,129.2967,129.2967,200.0
2017-07-05 12:20:00,139.13,139.2,139.06,139.18,63570.0,129.2874,129.3524,129.2223,129.3338,63570.0
2017-07-05 12:25:00,139.15,139.28,139.13,139.28,2205.0,129.306,129.4268,129.2874,129.4268,2205.0
2017-07-05 12:30:00,139.24,139.33,139.23,139.33,900.0,129.3896,129.4732,129.3803,129.4732,900.0
2017-07-05 12:35:00,139.25,139.46,139.25,139.44,1205.0,129.3989,129.594,129.3989,129.5755,1205.0
2017-07-05 12:40:00,139.41,139.42,139.27,139.3,1306.0,129.5476,129.5569,129.4175,129.4454,1306.0
2017-07-05 12:45:00,139.23,139.31,139.23,139.31,2100.0,129.3803,129.4547,129.3803,129.4547,2100.0
2017-07-05 12:50:00,139.3,139.38,139.3,139.38,356.0,129.4454,129.5197,129.4454,129.5197,356.0
2017-07-05 12:55:00,139.35,139.39,139.21,139.34,1699.0,129.4918,129.529,129.3617,129.4825,1699.0
2017-07-05 13:00:00,139.27,139.4,139.27,139.35,2709.0,129.4175,129.5383,129.4175,129.4918,2709.0
2017-07-05 13:05:00,139.3,139.38,139.28,139.36,2048.0,129.4454,129.5197,129.4268,129.5011,2048.0
2017-07-05 13:10:00,139.44,139.59,139.44,139.48,4033.0,129.5755,129.7148,129.5755,129.6126,4033.0
2017-07-05 13:15:00,139.45,139.54,139.44,139.54,600.0,129.5847,129.6684,129.5755,129.6684,600.0
2017-07-05 13:20:00,139.57,139.58,139.52,139.54,1282.0,129.6963,129.7056,129.6498,129.6684,1282.0
2017-07-05 13:25:00,139.58,139.73,139.58,139.68,1700.0,129.7056,129.8449,129.7056,129.7985,1700.0
2017-07-05 13:30:00,139.59,139.66,139.57,139.62,400.0,129.7148,129.7799,129.6963,129.7427,400.0
2017-07-05 13:35:00,139.57,139.62,139.48,139.58,3397.0,129.6963,129.7427,129.6126,129.7056,3397.0
2017-07-05 13:40:00,139.65,139.65,139.46,139.46,1600.0,129.7706,129.7706,129.594,129.594,1600.0
2017-07-05 13:45:00,139.43,139.46,139.38,139.46,2000.0,129.5662,129.594,129.5197,129.594,2000.0
2017-07-05 13:50:00,139.49,139.62,139.49,139.62,679.0,129.6219,129.7427,129.6219,129.7427,679.0
2017-07-05 13:55:00,139.68,139.68,139.58,139.62,2200.0,129.7985,129.7985,129.7056,129.7427,2200.0
2017-07-05 14:00:00,139.59,139.75,139.51,139.53,4658.0,129.7148,129.8635,129.6405,129.6591,4658.0
2017-07-05 14:05:00,139.5,139.65,139.38,139.45,6042.0,129.6312,129.7706,129.5197,129.5847,6042.0
2017-07-05 14:10:00,139.44,139.58,139.43,139.43,2600.0,129.5755,129.7056,129.5662,129.5662,2600.0
2017-07-05 14:15:00,139.44,139.62,139.44,139.62,1584.0,129.5755,129.7427,129.5755,129.7427,1584.0
2017-07-05 14:20:00,139.64,139.64,139.46,139.6,2145.0,129.7613,129.7613,129.594,129.7241,2145.0
2017-07-05 14:25:00,139.56,139.68,139.45,139.66,5015.0,129.687,129.7985,129.5847,129.7799,5015.0
2017-07-05 14:30:00,139.63,139.71,139.55,139.57,3669.0,129.752,129.8264,129.6777,129.6963,3669.0
2017-07-05 14:35:00,139.55,139.58,139.49,139.53,2629.0,129.6777,129.7056,129.6219,129.6591,2629.0
2017-07-05 14:40:00,139.5,139.52,139.45,139.49,2000.0,129.6312,129.6498,129.5847,129.6219,2000.0
2017-07-05 14:45:00,139.46,139.46,139.31,139.43,4650.0,129.594,129.594,129.4547,129.5662,4650.0
2017-07-05 14:50:00,139.43,139.48,139.41,139.46,1715.0,129.5662,129.6126,129.5476,129.594,1715.0
2017-07-05 14:55:00,139.36,139.4,139.32,139.35,3400.0,129.5011,129.5383,129.4639,129.4918,3400.0
2017-07-05 15:00:00,139.36,139.44,139.24,139.24,4647.0,129.5011,129.5755,129.3896,129.3896,4647.0
2017-07-05 15:05:00,139.28,139.45,139.28,139.42,3653.0,129.4268,129.5847,129.4268,129.5569,3653.0
2017-07-05 15:10:00,139.37,139.46,139.37,139.45,2950.0,129.5104,129.594,129.5104,129.5847,2950.0
2017-07-05 15:15:00,139.42,139.47,139.4,139.46,3905.0,129.5569,129.6033,129.5383,129.594,3905.0
2017-07-05 15:20:00,139.44,139.45,139.39,139.45,6100.0,129.5755,129.5847,129.529,129.5847,6100.0
2017-07-05 15:25:00,139.46,139.49,139.44,139.46,2707.0,129.594,129.6219,129.5755,129.594,2707.0
2017-07-05 15:30:00,139.48,139.48,139.42,139.46,2974.0,129.6126,129.6126,129.5569,129.594,2974.0
2017-07-05 15:35:00,139.43,139.45,139.41,139.45,6892.0,129.5662,129.5847,129.5476,129.5847,6892.0
2017-07-05 15:40:00,139.45,139.57,139.41,139.56,12847.0,129.5847,129.6963,129.5476,129.687,12847.0
2017-07-05 15:45:00,139.53,139.54,139.43,139.43,7181.0,129.6591,129.6684,129.5662,129.5662,7181.0
2017-07-05 15:50:00,139.43,139.46,139.32,139.32,12301.0,129.5662,129.594,129.4639,129.4639,12301.0
2017-07-05 15:55:00,139.33,139.63,139.32,139.52,29673.0,129.4732,129.752,129.4639,129.6498,29673.0
2017-07-06 09:30:00,138.56,138.56,138.01,138.4,4152.0,128.7577,128.7577,128.2466,128.609,4152.0
2017-07-06 09:35:00,138.39,138.39,137.76,137.91,3534.0,128.5997,128.5997,128.0143,128.1537,3534.0
2017-07-06 09:40:00,137.89,138.23,137.68,138.05,4010.0,128.1351,128.4511,127.94,128.2838,4010.0
2017-07-06 09:45:00,137.95,138.2,137.66,137.88,9103.0,128.1909,128.4232,127.9214,128.1258,9103.0
2017-07-06 09:50:00,137.87,137.87,137.79,137.8,1900.0,128.1165,128.1165,128.0422,128.0515,1900.0
2017-07-06 09:55:00,137.73,137.91,137.69,137.84,4677.0,127.9864,128.1537,127.9493,128.0886,4677.0
2017-07-06 10:00:00,137.9,138.08,137.66,137.75,7140.0,128.1444,128.3117,127.9214,128.005,7140.0
2017-07-06 10:05:00,137.75,137.92,137.68,137.9,3911.0,128.005,128.163,127.94,128.1444,3911.0
2017-07-06 10:10:00,137.9,138.0,137.8,137.97,3400.0,128.1444,128.2373,128.0515,128.2094,3400.0
2017-07-06 10:15:00,137.91,138.04,137.86,137.94,1300.0,128.1537,128.2745,128.1072,128.1816,1300.0
2017-07-06 10:20:00,137.97,137.97,137.71,137.75,3305.0,128.2094,128.2094,127.9678,128.005,3305.0
2017-07-06 10:25:00,137.75,138.01,137.75,137.75,2200.0,128.005,128.2466,128.005,128.005,2200.0
2017-07-06 10:30:00,137.75,137.92,137.65,137.9,4910.0,128.005,128.163,127.9121,128.1444,4910.0
2017-07-06 10:35:00,137.9,137.95,137.74,137.87,2700.0,128.1444,128.1909,127.9957,128.1165,2700.0
2017-07-06 10:40:00,137.84,137.94,137.64,137.76,33346.0,128.0886,128.1816,127.9028,128.0143,33346.0
2017-07-06 10:45:00,137.69,137.69,137.62,137.62,201.0,127.9493,127.9493,127.8842,127.8842,201.0
2017-07-06 10:50:00,137.58,137.58,137.46,137.54,10020.0,127.847,127.847,127.7355,127.8099,10020.0
2017-07-06 10:55:00,137.46,137.48,137.26,137.35,1867.0,127.7355,127.7541,127.5497,127.6333,1867.0
2017-07-06 11:00:00,137.38,137.43,137.06,137.35,19100.0,127.6612,127.7077,127.3638,127.6333,19100.0
2017-07-06 11:05:00,137.44,137.55,137.4,137.49,3996.0,127.7169,127.8192,127.6798,127.7634,3996.0
2017-07-06 11:10:00,137.35,137.38,137.3,137.3,500.0,127.6333,127.6612,127.5868,127.5868,500.0
2017-07-06 11:15:00,137.35,137.35,137.25,137.25,1740.0,127.6333,127.6333,127.5404,127.5404,1740.0
2017-07-06 11:20:00,137.2,137.22,137.05,137.07,2694.0,127.4939,127.5125,127.3545,127.3731,2694.0
2017-07-06 11:25:00,137.14,137.29,137.1,137.29,2722.0,127.4382,127.5776,127.401,127.5776,2722.0
2017-07-06 11:30:00,137.31,137.35,137.17,137.22,2448.0,127.5961,127.6333,127.466,127.5125,2448.0
2017-07-06 11:35:00,137.33,137.33,137.29,137.31,400.0,127.6147,127.6147,127.5776,127.5961,400.0
2017-07-06 11:40:00,137.25,137.3,137.16,137.19,2549.0,127.5404,127.5868,127.4568,127.4846,2549.0
2017-07-06 11:45:00,137.22,137.25,137.11,137.12,1654.0,127.5125,127.5404,127.4103,127.4196,1654.0
2017-07-06 11:50:00,137.13,137.21,137.11,137.11,1858.0,127.4289,127.5032,127.4103,127.4103,1858.0
2017-07-06 11:55:00,137.13,137.29,137.08,137.24,4311.0,127.4289,127.5776,127.3824,127.5311,4311.0
2017-07-06 12:00:00,137.21,137.21,137.2,137.2,200.0,127.5032,127.5032,127.4939,127.4939,200.0
2017-07-06 12:05:00,137.16,137.18,137.05,137.14,2907.0,127.4568,127.4753,127.3545,127.4382,2907.0
2017-07-06 12:10:00,137.13,137.22,137.08,137.08,2201.0,127.4289,127.5125,127.3824,127.3824,2201.0
2017-07-06 12:15:00,137.15,137.15,137.08,137.11,1000.0,127.4475,127.4475,127.3824,127.4103,1000.0
2017-07-06 12:20:00,137.2,137.35,137.14,137.24,2117.0,127.4939,127.6333,127.4382,127.5311,2117.0
2017-07-06 12:25:00,137.21,137.25,137.08,137.09,1822.0,127.5032,127.5404,127.3824,127.3917,1822.0
2017-07-06 12:30:00,137.11,137.33,137.03,137.28,3474.0,127.4103,127.6147,127.3359,127.5683,3474.0
2017-07-06 12:35:00,137.31,137.31,137.27,137.31,800.0,127.5961,127.5961,127.559,127.5961,800.0
2017-07-06 12:40:00,137.19,137.29,137.15,137.29,1825.0,127.4846,127.5776,127.4475,127.5776,1825.0
2017-07-06 12:45:00,137.31,137.32,137.21,137.24,1200.0,127.5961,127.6054,127.5032,127.5311,1200.0
2017-07-06 12:50:00,137.18,137.25,137.18,137.22,1300.0,127.4753,127.5404,127.4753,127.5125,1300.0
2017-07-06 12:55:00,137.19,137.28,137.18,137.28,800.0,127.4846,127.5683,127.4753,127.5683,800.0
2017-07-06 13:00:00,137.27,137.27,137.2,137.2,500.0,127.559,127.559,127.4939,127.4939,500.0
2017-07-06 13:05:00,137.26,137.28,137.18,137.19,900.0,127.5497,127.5683,127.4753,127.4846,900.0
2017-07-06 13:10:00,137.2,137.24,137.17,137.24,1300.0,127.4939,127.5311,127.466,127.5311,1300.0
2017-07-06 13:15:00,137.24,137.4,137.21,137.35,2076.0,127.5311,127.6798,127.5032,127.6333,2076.0
2017-07-06 13:20:00,137.38,137.47,137.38,137.47,1351.0,127.6612,127.7448,127.6612,127.7448,1351.0
2017-07-06 13:25:00,137.46,137.65,137.44,137.62,4153.0,127.7355,127.9121,127.7169,127.8842,4153.0
2017-07-06 13:30:00,137.63,137.7,137.58,137.65,4557.0,127.8935,127.9586,127.847,127.9121,4557.0
2017-07-06 13:35:00,137.67,137.67,137.58,137.62,3664.0,127.9307,127.9307,127.847,127.8842,3664.0
2017-07-06 13:40:00,137.65,137.65,137.47,137.47,2800.0,127.9121,127.9121,127.7448,127.7448,2800.0
2017-07-06 13:45:00,137.35,137.39,137.23,137.23,1635.0,127.6333,127.6705,127.5218,127.5218,1635.0
2017-07-06 13:50:00,137.17,137.29,137.13,137.17,3944.0,127.466,127.5776,127.4289,127.466,3944.0
2017-07-06 13:55:00,137.17,137.33,137.16,137.3,6373.0,127.466,127.6147,127.4568,127.5868,6373.0
2017-07-06 14:00:00,137.31,137.31,137.15,137.17,2942.0,127.5961,127.5961,127.4475,127.466,2942.0
2017-07-06 14:05:00,137.2,137.36,137.18,137.31,3177.0,127.4939,127.6426,127.4753,127.5961,3177.0
2017-07-06 14:10:00,137.39,137.39,137.19,137.26,2281.0,127.6705,127.6705,127.4846,127.5497,2281.0
2017-07-06 14:15:00,137.23,137.4,137.17,137.35,3320.0,127.5218,127.6798,127.466,127.6333,3320.0
2017-07-06 14:20:00,137.41,137.45,137.34,137.45,1620.0,127.6891,127.7262,127.624,127.7262,1620.0
2017-07-06 14:25:00,137.37,137.6,137.36,137.47,3172.0,127.6519,127.8656,127.6426,127.7448,3172.0
2017-07-06 14:30:00,137.47,137.48,137.23,137.34,2600.0,127.7448,127.7541,127.5218,127.624,2600.0
2017-07-06 14:35:00,137.31,137.32,137.06,137.06,1752.0,127.5961,127.6054,127.3638,127.3638,1752.0
2017-07-06 14:40:00,137.17,137.29,137.12,137.24,2016.0,127.466,127.5776,127.4196,127.5311,2016.0
2017-07-06 14:45:00,137.29,137.3,137.11,137.15,8269.0,127.5776,127.5868,127.4103,127.4475,8269.0
2017-07-06 14:50:00,137.15,137.15,136.78,136.95,5116.0,127.4475,127.4475,127.1036,127.2616,5116.0
2017-07-06 14:55:00,136.95,137.2,136.91,137.2,8974.0,127.2616,127.4939,127.2244,127.4939,8974.0
2017-07-06 15:00:00,137.19,137.37,137.15,137.24,11151.0,127.4846,127.6519,127.4475,127.5311,11151.0
2017-07-06 15:05:00,137.22,137.23,137.03,137.18,6760.0,127.5125,127.5218,127.3359,127.4753,6760.0
2017-07-06 15:10:00,137.19,137.19,137.06,137.06,4911.0,127.4846,127.4846,127.3638,127.3638,4911.0
2017-07-06 15:15:00,137.06,137.18,137.05,137.18,3121.0,127.3638,127.4753,127.3545,127.4753,3121.0
2017-07-06 15:20:00,137.11,137.12,136.95,137.12,9618.0,127.4103,127.4196,127.2616,127.4196,9618.0
2017-07-06 15:25:00,137.06,137.12,136.98,137.02,4121.0,127.3638,127.4196,127.2895,127.3267,4121.0
2017-07-06 15:30:00,136.97,137.02,136.87,136.9,10684.0,127.2802,127.3267,127.1873,127.2151,10684.0
2017-07-06 15:35:00,136.9,136.9,136.66,136.75,7513.0,127.2151,127.2151,126.9921,127.0758,7513.0
2017-07-06 15:40:00,136.76,136.85,136.7,136.73,13117.0,127.085,127.1687,127.0293,127.0572,13117.0
2017-07-06 15:45:00,136.73,137.2,136.73,137.2,18605.0,127.0572,127.4939,127.0572,127.4939,18605.0
2017-07-06 15:50:00,137.19,137.55,137.15,137.5,26672.0,127.4846,127.8192,127.4475,127.7727,26672.0
2017-07-06 15:55:00,137.52,137.53,137.25,137.26,55287.0,127.7913,127.8006,127.5404,127.5497,55287.0
2017-07-07 09:30:00,137.89,138.11,137.88,138.11,5708.0,128.1351,128.3395,128.1258,128.3395,5708.0
2017-07-07 09:35:00,138.15,138.38,138.08,138.38,1121.0,128.3767,128.5904,128.3117,128.5904,1121.0
2017-07-07 09:40:00,138.28,138.38,138.02,138.02,1000.0,128.4975,128.5904,128.2559,128.2559,1000.0
2017-07-07 09:45:00,138.32,138.85,138.16,138.7,38673.0,128.5347,129.0272,128.386,128.8878,38673.0
2017-07-07 09:50:00,138.75,139.09,138.75,138.9,2084.0,128.9343,129.2502,128.9343,129.0737,2084.0
2017-07-07 09:55:00,138.88,139.0,138.88,139.0,2611.0,129.0551,129.1666,129.0551,129.1666,2611.0
2017-07-07 10:00:00,138.83,138.83,138.44,138.44,1100.0,129.0086,129.0086,128.6462,128.6462,1100.0
2017-07-07 10:05:00,138.49,138.57,138.45,138.57,900.0,128.6927,128.767,128.6555,128.767,900.0
2017-07-07 10:10:00,138.58,138.97,138.58,138.89,1456.0,128.7763,129.1387,128.7763,129.0644,1456.0
2017-07-07 10:15:00,138.73,138.75,138.45,138.63,2300.0,128.9157,128.9343,128.6555,128.8228,2300.0
2017-07-07 10:20:00,138.65,138.65,138.58,138.58,1604.0,128.8413,128.8413,128.7763,128.7763,1604.0
2017-07-07 10:25:00,138.56,138.68,138.53,138.66,1900.0,128.7577,128.8692,128.7298,128.8506,1900.0
2017-07-07 10:30:00,138.83,138.83,138.65,138.65,2191.0,129.0086,129.0086,128.8413,128.8413,2191.0
2017-07-07 10:35:00,138.6,138.6,138.56,138.56,1100.0,128.7949,128.7949,128.7577,128.7577,1100.0
2017-07-07 10:40:00,138.47,138.59,138.38,138.47,10037.0,128.6741,128.7856,128.5904,128.6741,10037.0
2017-07-07 10:45:00,138.4,138.4,138.17,138.29,2800.0,128.609,128.609,128.3953,128.5068,2800.0
2017-07-07 10:50:00,138.21,138.21,138.02,138.08,1746.0,128.4325,128.4325,128.2559,128.3117,1746.0
2017-07-07 10:55:00,138.14,138.34,138.14,138.34,820.0,128.3674,128.5533,128.3674,128.5533,820.0
2017-07-07 11:00:00,138.45,138.47,138.31,138.47,1400.0,128.6555,128.6741,128.5254,128.6741,1400.0
2017-07-07 11:05:00,138.58,138.61,138.51,138.61,800.0,128.7763,128.8042,128.7112,128.8042,800.0
2017-07-07 11:10:00,138.61,138.61,138.46,138.5,5040.0,128.8042,128.8042,128.6648,128.702,5040.0
2017-07-07 11:15:00,138.52,138.68,138.52,138.54,1400.0,128.7205,128.8692,128.7205,128.7391,1400.0
2017-07-07 11:20:00,138.45,138.54,138.45,138.54,1200.0,128.6555,128.7391,128.6555,128.7391,1200.0
2017-07-07 11:25:00,138.56,138.69,138.56,138.69,1200.0,128.7577,128.8785,128.7577,128.8785,1200.0
2017-07-07 11:30:00,138.73,138.73,138.55,138.63,1410.0,128.9157,128.9157,128.7484,128.8228,1410.0
2017-07-07 11:35:00,138.55,138.61,138.5,138.61,1200.0,128.7484,128.8042,128.702,128.8042,1200.0
2017-07-07 11:40:00,138.54,138.56,138.53,138.56,300.0,128.7391,128.7577,128.7298,128.7577,300.0
2017-07-07 11:45:00,138.56,138.57,138.52,138.55,400.0,128.7577,128.767,128.7205,128.7484,400.0
2017-07-07 11:50:00,138.47,138.49,138.46,138.48,400.0,128.6741,128.6927,128.6648,128.6834,400.0
2017-07-07 11:55:00,138.5,138.54,138.49,138.54,300.0,128.702,128.7391,128.6927,128.7391,300.0
2017-07-07 12:00:00,138.51,138.58,138.51,138.58,1335.0,128.7112,128.7763,128.7112,128.7763,1335.0
2017-07-07 12:05:00,138.62,138.63,138.57,138.57,500.0,128.8135,128.8228,128.767,128.767,500.0
2017-07-07 12:10:00,138.63,138.72,138.6,138.72,1224.0,128.8228,128.9064,128.7949,128.9064,1224.0
2017-07-07 12:15:00,138.75,138.75,138.61,138.66,1500.0,128.9343,128.9343,128.8042,128.8506,1500.0
2017-07-07 12:20:00,138.58,138.72,138.58,138.72,1100.0,128.7763,128.9064,128.7763,128.9064,1100.0
2017-07-07 12:25:00,138.7,138.78,138.7,138.78,1600.0,128.8878,128.9621,128.8878,128.9621,1600.0
2017-07-07 12:30:00,138.81,138.85,138.81,138.83,1100.0,128.99,129.0272,128.99,129.0086,1100.0
2017-07-07 12:35:00,138.88,138.97,138.88,138.9,500.0,129.0551,129.1387,129.0551,129.0737,500.0
2017-07-07 12:40:00,138.98,138.98,138.93,138.93,200.0,129.148,129.148,129.1015,129.1015,200.0
2017-07-07 12:45:00,138.97,138.97,138.95,138.95,655.0,129.1387,129.1387,129.1201,129.1201,655.0
2017-07-07 12:50:00,139.04,139.31,139.04,139.24,2471.0,129.2038,129.4547,129.2038,129.3896,2471.0
2017-07-07 12:55:00,139.24,139.24,139.24,139.24,200.0,129.3896,129.3896,129.3896,129.3896,200.0
2017-07-07 13:00:00,139.25,139.25,139.2,139.21,600.0,129.3989,129.3989,129.3524,129.3617,600.0
2017-07-07 13:05:00,139.22,139.26,139.21,139.26,1022.0,129.371,129.4082,129.3617,129.4082,1022.0
2017-07-07 13:10:00,139.24,139.29,139.21,139.22,425.0,129.3896,129.4361,129.3617,129.371,425.0
2017-07-07 13:15:00,139.28,139.29,139.17,139.17,1242.0,129.4268,129.4361,129.3246,129.3246,1242.0
2017-07-07 13:20:00,139.26,139.26,139.16,139.23,473.0,129.4082,129.4082,129.3153,129.3803,473.0
2017-07-07 13:25:00,139.25,139.26,139.23,139.24,1359.0,129.3989,129.4082,129.3803,129.3896,1359.0
2017-07-07 13:30:00,139.28,139.43,139.28,139.35,1805.0,129.4268,129.5662,129.4268,129.4918,1805.0
2017-07-07 13:35:00,139.4,139.45,139.4,139.45,700.0,129.5383,129.5847,129.5383,129.5847,700.0
2017-07-07 13:40:00,139.38,139.4,139.22,139.22,7091.0,129.5197,129.5383,129.371,129.371,7091.0
2017-07-07 13:45:00,139.19,139.21,139.1,139.12,1700.0,129.3431,129.3617,129.2595,129.2781,1700.0
2017-07-07 13:50:00,139.12,139.17,139.11,139.13,4107.0,129.2781,129.3246,129.2688,129.2874,4107.0
2017-07-07 13:55:00,139.14,139.19,139.04,139.09,4992.0,129.2967,129.3431,129.2038,129.2502,4992.0
2017-07-07 14:00:00,139.05,139.05,138.98,139.0,2250.0,129.213,129.213,129.148,129.1666,2250.0
2017-07-07 14:05:00,139.05,139.07,138.87,138.87,5308.0,129.213,129.2316,129.0458,129.0458,5308.0
2017-07-07 14:10:00,138.87,138.94,138.86,138.89,1100.0,129.0458,129.1108,129.0365,129.0644,1100.0
2017-07-07 14:15:00,138.85,138.86,138.82,138.82,500.0,129.0272,129.0365,128.9993,128.9993,500.0
2017-07-07 14:20:00,138.82,138.82,138.72,138.74,1855.0,128.9993,128.9993,128.9064,128.925,1855.0
2017-07-07 14:25:00,138.72,138.73,138.62,138.62,3396.0,128.9064,128.9157,128.8135,128.8135,3396.0
2017-07-07 14:30:00,138.62,138.65,138.51,138.53,2924.0,128.8135,128.8413,128.7112,128.7298,2924.0
2017-07-07 14:35:00,138.52,138.57,138.52,138.56,828.0,128.7205,128.767,128.7205,128.7577,828.0
2017-07-07 14:40:00,138.53,138.6,138.53,138.53,1281.0,128.7298,128.7949,128.7298,128.7298,1281.0
2017-07-07 14:45:00,138.53,138.53,138.46,138.47,551.0,128.7298,128.7298,128.6648,128.6741,551.0
2017-07-07 14:50:00,138.55,138.55,138.49,138.49,1400.0,128.7484,128.7484,128.6927,128.6927,1400.0
2017-07-07 14:55:00,138.57,138.62,138.52,138.62,1848.0,128.767,128.8135,128.7205,128.8135,1848.0
2017-07-07 15:00:00,138.58,138.61,138.54,138.54,900.0,128.7763,128.8042,128.7391,128.7391,900.0
2017-07-07 15:05:00,138.58,138.62,138.52,138.52,1200.0,128.7763,128.8135,128.7205,128.7205,1200.0
2017-07-07 15:10:00,138.56,138.6,138.55,138.6,1140.0,128.7577,128.7949,128.7484,128.7949,1140.0
2017-07-07 15:15:00,138.62,138.66,138.61,138.66,700.0,128.8135,128.8506,128.8042,128.8506,700.0
2017-07-07 15:20:00,138.67,138.75,138.67,138.75,1400.0,128.8599,128.9343,128.8599,128.9343,1400.0
2017-07-07 15:25:00,138.77,138.83,138.73,138.82,1022.0,128.9529,129.0086,128.9157,128.9993,1022.0
2017-07-07 15:30:00,138.86,138.89,138.83,138.89,3692.0,129.0365,129.0644,129.0086,129.0644,3692.0
2017-07-07 15:35:00,138.87,138.87,138.57,138.57,3563.0,129.0458,129.0458,128.767,128.767,3563.0
2017-07-07 15:40:00,138.57,138.65,138.57,138.57,4436.0,128.767,128.8413,128.767,128.767,4436.0
2017-07-07 15:45:00,138.59,138.66,138.58,138.6,4800.0,128.7856,128.8506,128.7763,128.7949,4800.0
2017-07-07 15:50:00,138.63,138.64,138.56,138.61,8987.0,128.8228,128.8321,128.7577,128.8042,8987.0
2017-07-07 15:55:00,138.63,138.63,138.33,138.37,73783.0,128.8228,128.8228,128.544,128.5812,73783.0
2017-07-10 09:30:00,138.38,138.38,137.68,137.8,4477.0,128.5904,128.5904,127.94,128.0515,4477.0
2017-07-10 09:35:00,138.12,138.33,138.11,138.19,636.0,128.3488,128.544,128.3395,128.4139,636.0
2017-07-10 09:40:00,138.2,138.2,137.68,138.02,7195.0,128.4232,128.4232,127.94,128.2559,7195.0
2017-07-10 09:45:00,137.99,138.1,137.72,137.72,4320.0,128.228,128.3303,127.9771,127.9771,4320.0
2017-07-10 09:50:00,137.82,137.82,137.7,137.7,900.0,128.0701,128.0701,127.9586,127.9586,900.0
2017-07-10 09:55:00,137.55,137.73,137.55,137.61,2408.0,127.8192,127.9864,127.8192,127.8749,2408.0
2017-07-10 10:00:00,137.6,137.86,137.6,137.86,5700.0,127.8656,128.1072,127.8656,128.1072,5700.0
2017-07-10 10:05:00,137.85,137.89,137.81,137.85,1619.0,128.0979,128.1351,128.0608,128.0979,1619.0
2017-07-10 10:10:00,137.82,137.86,137.78,137.78,1900.0,128.0701,128.1072,128.0329,128.0329,1900.0
2017-07-10 10:15:00,137.78,137.93,137.77,137.83,1900.0,128.0329,128.1723,128.0236,128.0794,1900.0
2017-07-10 10:20:00,137.89,138.0,137.85,137.94,6538.0,128.1351,128.2373,128.0979,128.1816,6538.0
2017-07-10 10:25:00,137.94,138.0,137.9,137.91,1100.0,128.1816,128.2373,128.1444,128.1537,1100.0
2017-07-10 10:30:00,137.9,138.01,137.9,137.97,1500.0,128.1444,128.2466,128.1444,128.2094,1500.0
2017-07-10 10:35:00,137.97,138.12,137.96,138.1,2036.0,128.2094,128.3488,128.2002,128.3303,2036.0
2017-07-10 10:40:00,138.1,138.31,138.05,138.25,1800.0,128.3303,128.5254,128.2838,128.4696,1800.0
2017-07-10 10:45:00,138.24,138.27,138.13,138.13,1300.0,128.4603,128.4882,128.3581,128.3581,1300.0
2017-07-10 10:50:00,138.11,138.33,138.11,138.33,1801.0,128.3395,128.544,128.3395,128.544,1801.0
2017-07-10 10:55:00,138.32,138.32,138.25,138.28,2200.0,128.5347,128.5347,128.4696,128.4975,2200.0
2017-07-10 11:00:00,138.33,138.64,138.33,138.51,2200.0,128.544,128.8321,128.544,128.7112,2200.0
2017-07-10 11:05:00,138.47,138.62,138.47,138.62,1400.0,128.6741,128.8135,128.6741,128.8135,1400.0
2017-07-10 11:10:00,138.57,138.61,138.52,138.56,500.0,128.767,128.8042,128.7205,128.7577,500.0
2017-07-10 11:15:00,138.53,138.57,138.43,138.51,4368.0,128.7298,128.767,128.6369,128.7112,4368.0
2017-07-10 11:20:00,138.53,138.53,138.42,138.52,400.0,128.7298,128.7298,128.6276,128.7205,400.0
2017-07-10 11:25:00,138.47,138.48,138.36,138.44,2395.0,128.6741,128.6834,128.5719,128.6462,2395.0
2017-07-10 11:30:00,138.46,138.5,138.41,138.5,1300.0,128.6648,128.702,128.6183,128.702,1300.0
2017-07-10 11:35:00,138.5,138.59,138.5,138.55,2122.0,128.702,128.7856,128.702,128.7484,2122.0
2017-07-10 11:40:00,138.55,138.55,138.49,138.53,2200.0,128.7484,128.7484,128.6927,128.7298,2200.0
2017-07-10 11:45:00,138.47,138.55,138.47,138.53,1000.0,128.6741,128.7484,128.6741,128.7298,1000.0
2017-07-10 11:50:00,138.5,138.6,138.46,138.6,2111.0,128.702,128.7949,128.6648,128.7949,2111.0
2017-07-10 11:55:00,138.61,138.62,138.59,138.61,1100.0,128.8042,128.8135,128.7856,128.8042,1100.0
2017-07-10 12:00:00,138.56,138.56,138.51,138.51,435.0,128.7577,128.7577,128.7112,128.7112,435.0
2017-07-10 12:05:00,138.51,138.55,138.4,138.45,1200.0,128.7112,128.7484,128.609,128.6555,1200.0
2017-07-10 12:10:00,138.44,138.52,138.44,138.52,1400.0,128.6462,128.7205,128.6462,128.7205,1400.0
2017-07-10 12:15:00,138.56,138.75,138.55,138.75,2100.0,128.7577,128.9343,128.7484,128.9343,2100.0
2017-07-10 12:20:00,138.75,138.76,138.63,138.63,3760.0,128.9343,128.9436,128.8228,128.8228,3760.0
2017-07-10 12:25:00,138.64,138.64,138.5,138.5,1100.0,128.8321,128.8321,128.702,128.702,1100.0
2017-07-10 12:30:00,138.51,138.55,138.46,138.52,2100.0,128.7112,128.7484,128.6648,128.7205,2100.0
2017-07-10 12:35:00,138.49,138.55,138.49,138.55,800.0,128.6927,128.7484,128.6927,128.7484,800.0
2017-07-10 12:40:00,138.55,138.59,138.54,138.55,800.0,128.7484,128.7856,128.7391,128.7484,800.0
2017-07-10 12:45:00,138.55,138.55,138.43,138.44,1100.0,128.7484,128.7484,128.6369,128.6462,1100.0
2017-07-10 12:50:00,138.45,138.52,138.45,138.52,1200.0,128.6555,128.7205,128.6555,128.7205,1200.0
2017-07-10 12:55:00,138.56,138.57,138.5,138.53,915.0,128.7577,128.767,128.702,128.7298,915.0
2017-07-10 13:00:00,138.5,138.6,138.5,138.6,1687.0,128.702,128.7949,128.702,128.7949,1687.0
2017-07-10 13:05:00,138.56,138.61,138.53,138.61,2311.0,128.7577,128.8042,128.7298,128.8042,2311.0
2017-07-10 13:10:00,138.61,138.72,138.61,138.72,1820.0,128.8042,128.9064,128.8042,128.9064,1820.0
2017-07-10 13:15:00,138.69,138.83,138.67,138.83,3121.0,128.8785,129.0086,128.8599,129.0086,3121.0
2017-07-10 13:20:00,138.8,138.84,138.76,138.77,1300.0,128.9807,129.0179,128.9436,128.9529,1300.0
2017-07-10 13:25:00,138.8,138.84,138.78,138.79,900.0,128.9807,129.0179,128.9621,128.9714,900.0
2017-07-10 13:30:00,138.8,138.8,138.75,138.75,1774.0,128.9807,128.9807,128.9343,128.9343,1774.0
2017-07-10 13:35:00,138.8,138.85,138.76,138.8,1904.0,128.9807,129.0272,128.9436,128.9807,1904.0
2017-07-10 13:40:00,138.76,138.87,138.72,138.87,2162.0,128.9436,129.0458,128.9064,129.0458,2162.0
2017-07-10 13:45:00,138.87,138.89,138.85,138.89,500.0,129.0458,129.0644,129.0272,129.0644,500.0
2017-07-10 13:50:00,138.89,139.03,138.89,139.03,1906.0,129.0644,129.1945,129.0644,129.1945,1906.0
2017-07-10 13:55:00,139.05,139.05,138.88,138.88,2700.0,129.213,129.213,129.0551,129.0551,2700.0
2017-07-10 14:00:00,138.84,138.85,138.7,138.75,3267.0,129.0179,129.0272,128.8878,128.9343,3267.0
2017-07-10 14:05:00,138.75,138.82,138.74,138.74,1900.0,128.9343,128.9993,128.925,128.925,1900.0
2017-07-10 14:10:00,138.74,138.83,138.74,138.83,2022.0,128.925,129.0086,128.925,129.0086,2022.0
2017-07-10 14:15:00,138.83,138.87,138.83,138.85,2137.0,129.0086,129.0458,129.0086,129.0272,2137.0
2017-07-10 14:20:00,138.89,138.93,138.85,138.85,1027.0,129.0644,129.1015,129.0272,129.0272,1027.0
2017-07-10 14:25:00,138.84,138.87,138.78,138.81,3300.0,129.0179,129.0458,128.9621,128.99,3300.0
2017-07-10 14:30:00,138.79,138.85,138.78,138.84,1966.0,128.9714,129.0272,128.9621,129.0179,1966.0
2017-07-10 14:35:00,138.85,138.86,138.83,138.84,1031.0,129.0272,129.0365,129.0086,129.0179,1031.0
2017-07-10 14:40:00,138.87,138.89,138.81,138.89,3603.0,129.0458,129.0644,128.99,129.0644,3603.0
2017-07-10 14:45:00,138.89,138.92,138.83,138.92,1300.0,129.0644,129.0922,129.0086,129.0922,1300.0
2017-07-10 14:50:00,138.87,138.94,138.87,138.94,1187.0,129.0458,129.1108,129.0458,129.1108,1187.0
2017-07-10 14:55:00,138.9,138.94,138.9,138.94,900.0,129.0737,129.1108,129.0737,129.1108,900.0
2017-07-10 15:00:00,138.94,138.97,138.9,138.93,3043.0,129.1108,129.1387,129.0737,129.1015,3043.0
2017-07-10 15:05:00,138.89,138.91,138.8,138.86,2202.0,129.0644,129.0829,128.9807,129.0365,2202.0
2017-07-10 15:10:00,138.86,138.87,138.82,138.84,1822.0,129.0365,129.0458,128.9993,129.0179,1822.0
2017-07-10 15:15:00,138.82,138.86,138.79,138.8,2741.0,128.9993,129.0365,128.9714,128.9807,2741.0
2017-07-10 15:20:00,138.81,138.86,138.8,138.83,1400.0,128.99,129.0365,128.9807,129.0086,1400.0
2017-07-10 15:25:00,138.85,138.88,138.83,138.87,1633.0,129.0272,129.0551,129.0086,129.0458,1633.0
2017-07-10 15:30:00,138.87,139.12,138.87,139.12,4547.0,129.0458,129.2781,129.0458,129.2781,4547.0
2017-07-10 15:35:00,139.1,139.17,139.1,139.13,3484.0,129.2595,129.3246,129.2595,129.2874,3484.0
2017-07-10 15:40:00,139.12,139.25,139.08,139.08,3073.0,129.2781,129.3989,129.2409,129.2409,3073.0
2017-07-10 15:45:00,139.08,139.1,139.0,139.03,5111.0,129.2409,129.2595,129.1666,129.1945,5111.0
2017-07-10 15:50:00,139.04,139.05,138.99,139.03,5800.0,129.2038,129.213,129.1573,129.1945,5800.0
2017-07-10 15:55:00,139.02,139.04,138.95,139.01,15265.0,129.1852,129.2038,129.1201,129.1759,15265.0
2017-07-11 09:30:00,138.99,138.99,138.24,138.43,1595.0,129.1573,129.1573,128.4603,128.6369,1595.0
2017-07-11 09:35:00,138.56,138.9,138.53,138.87,3027.0,128.7577,129.0737,128.7298,129.0458,3027.0
2017-07-11 09:40:00,138.83,139.44,138.83,139.44,9238.0,129.0086,129.5755,129.0086,129.5755,9238.0
2017-07-11 09:45:00,139.37,139.37,138.96,138.96,2119.0,129.5104,129.5104,129.1294,129.1294,2119.0
2017-07-11 09:50:00,139.02,139.22,138.93,139.0,3332.0,129.1852,129.371,129.1015,129.1666,3332.0
2017-07-11 09:55:00,139.02,139.11,139.02,139.03,1100.0,129.1852,129.2688,129.1852,129.1945,1100.0
2017-07-11 10:00:00,139.02,139.16,138.93,139.04,3134.0,129.1852,129.3153,129.1015,129.2038,3134.0
2017-07-11 10:05:00,139.03,139.05,138.9,138.9,1811.0,129.1945,129.213,129.0737,129.0737,1811.0
2017-07-11 10:10:00,139.03,139.11,138.96,138.96,1500.0,129.1945,129.2688,129.1294,129.1294,1500.0
2017-07-11 10:15:00,138.92,139.4,138.92,139.35,6573.0,129.0922,129.5383,129.0922,129.4918,6573.0
2017-07-11 10:20:00,139.32,139.36,139.1,139.1,3398.0,129.4639,129.5011,129.2595,129.2595,3398.0
2017-07-11 10:25:00,139.1,139.17,138.95,139.07,2103.0,129.2595,129.3246,129.1201,129.2316,2103.0
2017-07-11 10:30:00,139.08,139.26,139.08,139.25,5478.0,129.2409,129.4082,129.2409,129.3989,5478.0
2017-07-11 10:35:00,139.22,139.36,139.2,139.36,2000.0,129.371,129.5011,129.3524,129.5011,2000.0
2017-07-11 10:40:00,139.34,139.45,139.31,139.45,2510.0,129.4825,129.5847,129.4547,129.5847,2510.0
2017-07-11 10:45:00,139.4,139.4,139.23,139.3,1500.0,129.5383,129.5383,129.3803,129.4454,1500.0
2017-07-11 10:50:00,139.26,139.26,138.94,138.94,2525.0,129.4082,129.4082,129.1108,129.1108,2525.0
2017-07-11 10:55:00,139.02,139.18,138.95,139.18,2469.0,129.1852,129.3338,129.1201,129.3338,2469.0
2017-07-11 11:00:00,139.14,139.16,138.93,138.93,1695.0,129.2967,129.3153,129.1015,129.1015,1695.0
2017-07-11 11:05:00,139.0,139.05,138.95,139.03,1200.0,129.1666,129.213,129.1201,129.1945,1200.0
2017-07-11 11:10:00,138.95,139.02,138.87,139.02,3365.0,129.1201,129.1852,129.0458,129.1852,3365.0
2017-07-11 11:15:00,139.01,139.04,138.88,138.94,1900.0,129.1759,129.2038,129.0551,129.1108,1900.0
2017-07-11 11:20:00,138.9,138.9,138.66,138.67,2522.0,129.0737,129.0737,128.8506,128.8599,2522.0
2017-07-11 11:25:00,138.65,138.71,138.51,138.62,4426.0,128.8413,128.8971,128.7112,128.8135,4426.0
2017-07-11 11:30:00,138.66,138.86,138.65,138.85,3011.0,128.8506,129.0365,128.8413,129.0272,3011.0
2017-07-11 11:35:00,138.78,139.07,138.78,139.05,2500.0,128.9621,129.2316,128.9621,129.213,2500.0
2017-07-11 11:40:00,138.91,138.91,138.78,138.86,1122.0,129.0829,129.0829,128.9621,129.0365,1122.0
2017-07-11 11:45:00,138.85,138.86,138.84,138.86,700.0,129.0272,129.0365,129.0179,129.0365,700.0
2017-07-11 11:50:00,138.83,139.12,138.82,139.05,8483.0,129.0086,129.2781,128.9993,129.213,8483.0
2017-07-11 11:55:00,139.04,139.04,138.93,138.95,1671.0,129.2038,129.2038,129.1015,129.1201,1671.0
2017-07-11 12:00:00,138.92,138.94,138.8,138.8,816.0,129.0922,129.1108,128.9807,128.9807,816.0
2017-07-11 12:05:00,138.74,138.87,138.74,138.8,2614.0,128.925,129.0458,128.925,128.9807,2614.0
2017-07-11 12:10:00,138.79,138.8,138.79,138.79,410.0,128.9714,128.9807,128.9714,128.9714,410.0
2017-07-11 12:15:00,138.71,138.77,138.59,138.71,3043.0,128.8971,128.9529,128.7856,128.8971,3043.0
2017-07-11 12:20:00,138.62,138.68,138.59,138.68,893.0,128.8135,128.8692,128.7856,128.8692,893.0
2017-07-11 12:25:00,138.68,138.88,138.61,138.88,3054.0,128.8692,129.0551,128.8042,129.0551,3054.0
2017-07-11 12:30:00,138.9,139.16,138.78,138.91,7432.0,129.0737,129.3153,128.9621,129.0829,7432.0
2017-07-11 12:35:00,138.92,139.18,138.91,139.09,4709.0,129.0922,129.3338,129.0829,129.2502,4709.0
2017-07-11 12:40:00,139.01,139.01,138.97,138.97,600.0,129.1759,129.1759,129.1387,129.1387,600.0
2017-07-11 12:45:00,139.03,139.22,139.02,139.12,2457.0,129.1945,129.371,129.1852,129.2781,2457.0
2017-07-11 12:50:00,139.17,139.27,139.12,139.13,2988.0,129.3246,129.4175,129.2781,129.2874,2988.0
2017-07-11 12:55:00,139.06,139.06,138.98,138.99,800.0,129.2223,129.2223,129.148,129.1573,800.0
2017-07-11 13:00:00,138.94,139.07,138.94,139.07,500.0,129.1108,129.2316,129.1108,129.2316,500.0
2017-07-11 13:05:00,138.97,139.0,138.75,138.78,6666.0,129.1387,129.1666,128.9343,128.9621,6666.0
2017-07-11 13:10:00,138.86,138.89,138.84,138.88,964.0,129.0365,129.0644,129.0179,129.0551,964.0
2017-07-11 13:15:00,138.88,139.29,138.85,138.98,7542.0,129.0551,129.4361,129.0272,129.148,7542.0
2017-07-11 13:20:00,138.98,138.98,138.98,138.98,0.0,129.148,129.148,129.148,129.148,0.0
2017-07-11 13:25:00,138.97,139.02,138.9,139.02,1994.0,129.1387,129.1852,129.0737,129.1852,1994.0
2017-07-11 13:30:00,139.0,139.0,138.84,138.89,7000.0,129.1666,129.1666,129.0179,129.0644,7000.0
2017-07-11 13:35:00,138.69,138.69,138.45,138.53,2812.0,128.8785,128.8785,128.6555,128.7298,2812.0
2017-07-11 13:40:00,138.55,138.88,138.55,138.84,2788.0,128.7484,129.0551,128.7484,129.0179,2788.0
2017-07-11 13:45:00,138.89,138.92,138.85,138.86,800.0,129.0644,129.0922,129.0272,129.0365,800.0
2017-07-11 13:50:00,138.87,138.93,138.87,138.9,1428.0,129.0458,129.1015,129.0458,129.0737,1428.0
2017-07-11 13:55:00,138.98,138.98,138.78,138.84,1958.0,129.148,129.148,128.9621,129.0179,1958.0
2017-07-11 14:00:00,138.86,138.91,138.83,138.88,1000.0,129.0365,129.0829,129.0086,129.0551,1000.0
2017-07-11 14:05:00,138.81,138.96,138.74,138.9,3523.0,128.99,129.1294,128.925,129.0737,3523.0
2017-07-11 14:10:00,138.96,139.02,138.88,138.88,3244.0,129.1294,129.1852,129.0551,129.0551,3244.0
2017-07-11 14:15:00,138.88,138.89,138.67,138.67,705.0,129.0551,129.0644,128.8599,128.8599,705.0
2017-07-11 14:20:00,138.68,138.77,138.67,138.74,1523.0,128.8692,128.9529,128.8599,128.925,1523.0
2017-07-11 14:25:00,138.79,138.79,138.79,138.79,100.0,128.9714,128.9714,128.9714,128.9714,100.0
2017-07-11 14:30:00,138.72,138.83,138.72,138.83,2183.0,128.9064,129.0086,128.9064,129.0086,2183.0
2017-07-11 14:35:00,138.81,138.81,138.78,138.78,1002.0,128.99,128.99,128.9621,128.9621,1002.0
2017-07-11 14:40:00,138.68,138.76,138.68,138.76,1301.0,128.8692,128.9436,128.8692,128.9436,1301.0
2017-07-11 14:45:00,138.83,138.92,138.79,138.92,2090.0,129.0086,129.0922,128.9714,129.0922,2090.0
2017-07-11 14:50:00,138.84,138.9,138.84,138.9,1229.0,129.0179,129.0737,129.0179,129.0737,1229.0
2017-07-11 14:55:00,138.91,138.91,138.9,138.9,300.0,129.0829,129.0829,129.0737,129.0737,300.0
2017-07-11 15:00:00,138.85,138.98,138.85,138.98,3232.0,129.0272,129.148,129.0272,129.148,3232.0
2017-07-11 15:05:00,138.96,139.12,138.91,139.12,1155.0,129.1294,129.2781,129.0829,129.2781,1155.0
2017-07-11 15:10:00,139.15,139.17,139.11,139.14,800.0,129.306,129.3246,129.2688,129.2967,800.0
2017-07-11 15:15:00,139.19,139.19,139.04,139.04,1077.0,129.3431,129.3431,129.2038,129.2038,1077.0
2017-07-11 15:20:00,139.03,139.08,139.0,139.04,1389.0,129.1945,129.2409,129.1666,129.2038,1389.0
2017-07-11 15:25:00,139.06,139.12,139.02,139.09,2100.0,129.2223,129.2781,129.1852,129.2502,2100.0
2017-07-11 15:30:00,139.08,139.19,139.08,139.14,1515.0,129.2409,129.3431,129.2409,129.2967,1515.0
2017-07-11 15:35:00,139.06,139.07,139.01,139.03,2767.0,129.2223,129.2316,129.1759,129.1945,2767.0
2017-07-11 15:40:00,139.0,139.08,138.94,139.01,3936.0,129.1666,129.2409,129.1108,129.1759,3936.0
2017-07-11 15:45:00,139.0,139.08,138.95,139.05,9567.0,129.1666,129.2409,129.1201,129.213,9567.0
2017-07-11 15:50:00,139.04,139.07,138.96,139.02,13049.0,129.2038,129.2316,129.1294,129.1852,13049.0
2017-07-11 15:55:00,139.04,139.07,138.93,138.93,44569.0,129.2038,129.2316,129.1015,129.1015,44569.0
2017-07-12 09:30:00,139.91,139.91,139.91,139.91,1954.0,130.0122,130.0122,130.0122,130.0122,1954.0
2017-07-12 09:35:00,139.94,140.36,139.94,140.27,2230.0,130.0401,130.4304,130.0401,130.3467,2230.0
2017-07-12 09:40:00,140.22,140.56,140.15,140.4,3680.0,130.3003,130.6162,130.2352,130.4675,3680.0
2017-07-12 09:45:00,140.5,140.52,140.21,140.22,2331.0,130.5605,130.5791,130.291,130.3003,2331.0
2017-07-12 09:50:00,140.18,140.3,139.99,139.99,1567.0,130.2631,130.3746,130.0865,130.0865,1567.0
2017-07-12 09:55:00,139.98,140.12,139.87,140.12,1200.0,130.0773,130.2073,129.975,130.2073,1200.0
2017-07-12 10:00:00,140.31,140.38,139.87,139.87,2800.0,130.3839,130.449,129.975,129.975,2800.0
2017-07-12 10:05:00,139.96,139.96,139.89,139.94,300.0,130.0587,130.0587,129.9936,130.0401,300.0
2017-07-12 10:10:00,139.98,139.98,139.82,139.86,1400.0,130.0773,130.0773,129.9286,129.9657,1400.0
2017-07-12 10:15:00,139.89,139.91,139.7,139.7,6363.0,129.9936,130.0122,129.8171,129.8171,6363.0
2017-07-12 10:20:00,139.76,139.94,139.75,139.94,5100.0,129.8728,130.0401,129.8635,130.0401,5100.0
2017-07-12 10:25:00,140.04,140.17,140.0,140.17,500.0,130.133,130.2538,130.0958,130.2538,500.0
2017-07-12 10:30:00,140.14,140.14,140.03,140.11,1600.0,130.2259,130.2259,130.1237,130.1981,1600.0
2017-07-12 10:35:00,140.11,140.11,140.02,140.03,600.0,130.1981,130.1981,130.1144,130.1237,600.0
2017-07-12 10:40:00,140.1,140.39,140.1,140.27,4600.0,130.1888,130.4582,130.1888,130.3467,4600.0
2017-07-12 10:45:00,140.29,140.42,140.29,140.36,620.0,130.3653,130.4861,130.3653,130.4304,620.0
2017-07-12 10:50:00,140.42,140.44,140.35,140.4,1300.0,130.4861,130.5047,130.4211,130.4675,1300.0
2017-07-12 10:55:00,140.35,140.48,140.35,140.36,2165.0,130.4211,130.5419,130.4211,130.4304,2165.0
2017-07-12 11:00:00,140.36,140.36,140.16,140.16,1784.0,130.4304,130.4304,130.2445,130.2445,1784.0
2017-07-12 11:05:00,140.18,140.19,139.93,139.94,2559.0,130.2631,130.2724,130.0308,130.0401,2559.0
2017-07-12 11:10:00,139.95,140.06,139.9,140.06,2200.0,130.0494,130.1516,130.0029,130.1516,2200.0
2017-07-12 11:15:00,140.11,140.16,140.0,140.04,5000.0,130.1981,130.2445,130.0958,130.133,5000.0
2017-07-12 11:20:00,140.07,140.07,139.86,139.96,2999.0,130.1609,130.1609,129.9657,130.0587,2999.0
2017-07-12 11:25:00,139.95,140.18,139.95,140.11,4000.0,130.0494,130.2631,130.0494,130.1981,4000.0
2017-07-12 11:30:00,140.09,140.09,139.93,139.98,1360.0,130.1795,130.1795,130.0308,130.0773,1360.0
2017-07-12 11:35:00,140.02,140.03,139.82,139.83,1100.0,130.1144,130.1237,129.9286,129.9379,1100.0
2017-07-12 11:40:00,139.81,139.81,139.57,139.73,5348.0,129.9193,129.9193,129.6963,129.8449,5348.0
2017-07-12 11:45:00,139.74,139.76,139.74,139.76,300.0,129.8542,129.8728,129.8542,129.8728,300.0
2017-07-12 11:50:00,139.78,139.78,139.65,139.74,3987.0,129.8914,129.8914,129.7706,129.8542,3987.0
2017-07-12 11:55:00,139.75,139.78,139.67,139.69,1920.0,129.8635,129.8914,129.7892,129.8078,1920.0
2017-07-12 12:00:00,139.68,139.71,139.63,139.71,1801.0,129.7985,129.8264,129.752,129.8264,1801.0
2017-07-12 12:05:00,139.75,139.84,139.67,139.68,3135.0,129.8635,129.9472,129.7892,129.7985,3135.0
2017-07-12 12:10:00,139.67,139.76,139.67,139.7,2812.0,129.7892,129.8728,129.7892,129.8171,2812.0
2017-07-12 12:15:00,139.67,139.74,139.67,139.72,2300.0,129.7892,129.8542,129.7892,129.8356,2300.0
2017-07-12 12:20:00,139.72,139.73,139.69,139.72,4702.0,129.8356,129.8449,129.8078,129.8356,4702.0
2017-07-12 12:25:00,139.73,139.74,139.68,139.71,2800.0,129.8449,129.8542,129.7985,129.8264,2800.0
2017-07-12 12:30:00,139.71,139.74,139.62,139.67,6221.0,129.8264,129.8542,129.7427,129.7892,6221.0
2017-07-12 12:35:00,139.64,139.67,139.62,139.67,900.0,129.7613,129.7892,129.7427,129.7892,900.0
2017-07-12 12:40:00,139.71,139.75,139.66,139.72,3415.0,129.8264,129.8635,129.7799,129.8356,3415.0
2017-07-12 12:45:00,139.72,139.76,139.68,139.72,4800.0,129.8356,129.8728,129.7985,129.8356,4800.0
2017-07-12 12:50:00,139.72,139.77,139.65,139.77,1966.0,129.8356,129.8821,129.7706,129.8821,1966.0
2017-07-12 12:55:00,139.77,139.82,139.72,139.78,1841.0,129.8821,129.9286,129.8356,129.8914,1841.0
2017-07-12 13:00:00,139.78,139.78,139.69,139.69,1500.0,129.8914,129.8914,129.8078,129.8078,1500.0
2017-07-12 13:05:00,139.68,139.69,139.57,139.63,2000.0,129.7985,129.8078,129.6963,129.752,2000.0
2017-07-12 13:10:00,139.59,139.73,139.57,139.67,4009.0,129.7148,129.8449,129.6963,129.7892,4009.0
2017-07-12 13:15:00,139.69,139.69,139.61,139.66,1600.0,129.8078,129.8078,129.7334,129.7799,1600.0
2017-07-12 13:20:00,139.63,139.63,139.58,139.59,1400.0,129.752,129.752,129.7056,129.7148,1400.0
2017-07-12 13:25:00,139.63,139.74,139.63,139.74,2001.0,129.752,129.8542,129.752,129.8542,2001.0
2017-07-12 13:30:00,139.74,139.85,139.68,139.76,4301.0,129.8542,129.9565,129.7985,129.8728,4301.0
2017-07-12 13:35:00,139.75,139.76,139.67,139.75,2007.0,129.8635,129.8728,129.7892,129.8635,2007.0
2017-07-12 13:40:00,139.72,139.83,139.69,139.69,4499.0,129.8356,129.9379,129.8078,129.8078,4499.0
2017-07-12 13:45:00,139.72,139.79,139.68,139.75,2065.0,129.8356,129.9007,129.7985,129.8635,2065.0
2017-07-12 13:50:00,139.73,139.8,139.73,139.79,2100.0,129.8449,129.91,129.8449,129.9007,2100.0
2017-07-12 13:55:00,139.78,139.8,139.73,139.74,3709.0,129.8914,129.91,129.8449,129.8542,3709.0
2017-07-12 14:00:00,139.75,139.8,139.73,139.78,3815.0,129.8635,129.91,129.8449,129.8914,3815.0
2017-07-12 14:05:00,139.73,139.81,139.69,139.79,3511.0,129.8449,129.9193,129.8078,129.9007,3511.0
2017-07-12 14:10:00,139.78,139.81,139.72,139.77,3087.0,129.8914,129.9193,129.8356,129.8821,3087.0
2017-07-12 14:15:00,139.75,139.94,139.74,139.78,9653.0,129.8635,130.0401,129.8542,129.8914,9653.0
2017-07-12 14:20:00,139.76,139.83,139.72,139.82,2950.0,129.8728,129.9379,129.8356,129.9286,2950.0
2017-07-12 14:25:00,139.82,140.01,139.77,140.0,3800.0,129.9286,130.1051,129.8821,130.0958,3800.0
2017-07-12 14:30:00,140.01,140.04,139.89,139.89,6700.0,130.1051,130.133,129.9936,129.9936,6700.0
2017-07-12 14:35:00,139.86,139.93,139.78,139.82,4800.0,129.9657,130.0308,129.8914,129.9286,4800.0
2017-07-12 14:40:00,139.82,139.84,139.66,139.77,5030.0,129.9286,129.9472,129.7799,129.8821,5030.0
2017-07-12 14:45:00,139.76,139.8,139.71,139.71,4119.0,129.8728,129.91,129.8264,129.8264,4119.0
2017-07-12 14:50:00,139.81,139.89,139.75,139.88,2000.0,129.9193,129.9936,129.8635,129.9843,2000.0
2017-07-12 14:55:00,139.88,140.08,139.88,140.08,3201.0,129.9843,130.1702,129.9843,130.1702,3201.0
2017-07-12 15:00:00,140.08,140.1,139.98,140.0,5102.0,130.1702,130.1888,130.0773,130.0958,5102.0
2017-07-12 15:05:00,140.01,140.05,139.96,139.97,5085.0,130.1051,130.1423,130.0587,130.068,5085.0
2017-07-12 15:10:00,139.98,140.02,139.98,140.02,2500.0,130.0773,130.1144,130.0773,130.1144,2500.0
2017-07-12 15:15:00,140.03,140.03,139.91,139.93,4500.0,130.1237,130.1237,130.0122,130.0308,4500.0
2017-07-12 15:20:00,139.88,140.02,139.88,140.01,4436.0,129.9843,130.1144,129.9843,130.1051,4436.0
2017-07-12 15:25:00,139.94,140.0,139.9,139.91,3500.0,130.0401,130.0958,130.0029,130.0122,3500.0
2017-07-12 15:30:00,139.9,139.91,139.75,139.75,5804.0,130.0029,130.0122,129.8635,129.8635,5804.0
2017-07-12 15:35:00,139.75,139.91,139.75,139.91,7129.0,129.8635,130.0122,129.8635,130.0122,7129.0
2017-07-12 15:40:00,139.91,139.91,139.81,139.85,5490.0,130.0122,130.0122,129.9193,129.9565,5490.0
2017-07-12 15:45:00,139.85,139.98,139.82,139.91,9498.0,129.9565,130.0773,129.9286,130.0122,9498.0
2017-07-12 15:50:00,139.89,139.91,139.82,139.85,15877.0,129.9936,130.0122,129.9286,129.9565,15877.0
2017-07-12 15:55:00,139.86,139.9,139.69,139.79,47939.0,129.9657,130.0029,129.8078,129.9007,47939.0
2017-07-13 09:30:00,139.98,140.32,139.98,140.19,1961.0,130.0773,130.3932,130.0773,130.2724,1961.0
2017-07-13 09:35:00,139.34,139.4,139.32,139.33,500.0,129.4825,129.5383,129.4639,129.4732,500.0
2017-07-13 09:40:00,139.42,139.62,139.42,139.6,300.0,129.5569,129.7427,129.5569,129.7241,300.0
2017-07-13 09:45:00,139.49,139.6,139.39,139.59,1200.0,129.6219,129.7241,129.529,129.7148,1200.0
2017-07-13 09:50:00,139.55,139.76,139.47,139.76,3833.0,129.6777,129.8728,129.6033,129.8728,3833.0
2017-07-13 09:55:00,139.68,139.82,139.68,139.82,200.0,129.7985,129.9286,129.7985,129.9286,200.0
2017-07-13 10:00:00,139.72,139.84,139.72,139.84,1100.0,129.8356,129.9472,129.8356,129.9472,1100.0
2017-07-13 10:05:00,139.75,139.88,139.71,139.88,416.0,129.8635,129.9843,129.8264,129.9843,416.0
2017-07-13 10:10:00,139.8,139.8,139.63,139.63,1000.0,129.91,129.91,129.752,129.752,1000.0
2017-07-13 10:15:00,139.58,139.58,139.36,139.53,2360.0,129.7056,129.7056,129.5011,129.6591,2360.0
2017-07-13 10:20:00,139.58,139.97,139.52,139.81,4127.0,129.7056,130.068,129.6498,129.9193,4127.0
2017-07-13 10:25:00,139.85,140.1,139.85,140.09,2125.0,129.9565,130.1888,129.9565,130.1795,2125.0
2017-07-13 10:30:00,140.07,140.08,139.78,139.78,4360.0,130.1609,130.1702,129.8914,129.8914,4360.0
2017-07-13 10:35:00,139.61,139.61,139.4,139.6,3060.0,129.7334,129.7334,129.5383,129.7241,3060.0
2017-07-13 10:40:00,139.47,139.72,139.38,139.7,6098.0,129.6033,129.8356,129.5197,129.8171,6098.0
2017-07-13 10:45:00,139.65,139.85,139.31,139.37,10870.0,129.7706,129.9565,129.4547,129.5104,10870.0
2017-07-13 10:50:00,139.37,139.67,139.36,139.45,5475.0,129.5104,129.7892,129.5011,129.5847,5475.0
2017-07-13 10:55:00,139.54,139.58,139.48,139.52,900.0,129.6684,129.7056,129.6126,129.6498,900.0
2017-07-13 11:00:00,139.34,139.71,139.34,139.71,1200.0,129.4825,129.8264,129.4825,129.8264,1200.0
2017-07-13 11:05:00,139.71,139.71,139.63,139.71,842.0,129.8264,129.8264,129.752,129.8264,842.0
2017-07-13 11:10:00,139.75,139.88,139.75,139.78,1400.0,129.8635,129.9843,129.8635,129.8914,1400.0
2017-07-13 11:15:00,139.83,139.86,139.78,139.86,2704.0,129.9379,129.9657,129.8914,129.9657,2704.0
2017-07-13 11:20:00,139.81,139.81,139.76,139.76,200.0,129.9193,129.9193,129.8728,129.8728,200.0
2017-07-13 11:25:00,139.81,139.86,139.77,139.78,800.0,129.9193,129.9657,129.8821,129.8914,800.0
2017-07-13 11:30:00,139.81,139.88,139.76,139.78,3029.0,129.9193,129.9843,129.8728,129.8914,3029.0
2017-07-13 11:35:00,139.76,139.76,139.59,139.66,1238.0,129.8728,129.8728,129.7148,129.7799,1238.0
2017-07-13 11:40:00,139.67,139.68,139.48,139.61,1706.0,129.7892,129.7985,129.6126,129.7334,1706.0
2017-07-13 11:45:00,139.65,139.66,139.61,139.63,500.0,129.7706,129.7799,129.7334,129.752,500.0
2017-07-13 11:50:00,139.74,139.86,139.64,139.82,1500.0,129.8542,129.9657,129.7613,129.9286,1500.0
2017-07-13 11:55:00,139.84,139.85,139.82,139.84,508.0,129.9472,129.9565,129.9286,129.9472,508.0
2017-07-13 12:00:00,139.79,139.79,139.61,139.77,2300.0,129.9007,129.9007,129.7334,129.8821,2300.0
2017-07-13 12:05:00,139.76,139.77,139.66,139.69,2751.0,129.8728,129.8821,129.7799,129.8078,2751.0
2017-07-13 12:10:00,139.72,139.73,139.72,139.72,225.0,129.8356,129.8449,129.8356,129.8356,225.0
2017-07-13 12:15:00,139.76,139.81,139.76,139.76,500.0,129.8728,129.9193,129.8728,129.8728,500.0
2017-07-13 12:20:00,139.77,139.92,139.75,139.84,1500.0,129.8821,130.0215,129.8635,129.9472,1500.0
2017-07-13 12:25:00,139.84,139.94,139.8,139.94,3850.0,129.9472,130.0401,129.91,130.0401,3850.0
2017-07-13 12:30:00,139.97,140.0,139.96,140.0,700.0,130.068,130.0958,130.0587,130.0958,700.0
2017-07-13 12:35:00,140.04,140.06,139.96,140.06,3451.0,130.133,130.1516,130.0587,130.1516,3451.0
2017-07-13 12:40:00,140.07,140.07,140.01,140.03,1200.0,130.1609,130.1609,130.1051,130.1237,1200.0
2017-07-13 12:45:00,140.08,140.11,140.08,140.11,500.0,130.1702,130.1981,130.1702,130.1981,500.0
2017-07-13 12:50:00,140.08,140.1,139.94,139.95,4000.0,130.1702,130.1888,130.0401,130.0494,4000.0
2017-07-13 12:55:00,139.97,139.99,139.97,139.99,300.0,130.068,130.0865,130.068,130.0865,300.0
2017-07-13 13:00:00,139.94,139.94,139.83,139.83,1300.0,130.0401,130.0401,129.9379,129.9379,1300.0
2017-07-13 13:05:00,139.78,139.78,139.68,139.75,1835.0,129.8914,129.8914,129.7985,129.8635,1835.0
2017-07-13 13:10:00,139.75,139.75,139.75,139.75,100.0,129.8635,129.8635,129.8635,129.8635,100.0
2017-07-13 13:15:00,139.78,139.79,139.7,139.7,1400.0,129.8914,129.9007,129.8171,129.8171,1400.0
2017-07-13 13:20:00,139.63,139.71,139.63,139.71,400.0,129.752,129.8264,129.752,129.8264,400.0
2017-07-13 13:25:00,139.71,139.71,139.61,139.62,400.0,129.8264,129.8264,129.7334,129.7427,400.0
2017-07-13 13:30:00,139.65,139.65,139.61,139.62,200.0,129.7706,129.7706,129.7334,129.7427,200.0
2017-07-13 13:35:00,139.64,139.72,139.61,139.61,3694.0,129.7613,129.8356,129.7334,129.7334,3694.0
2017-07-13 13:40:00,139.61,139.62,139.58,139.58,1196.0,129.7334,129.7427,129.7056,129.7056,1196.0
2017-07-13 13:45:00,139.56,139.57,139.24,139.36,10598.0,129.687,129.6963,129.3896,129.5011,10598.0
2017-07-13 13:50:00,139.36,139.44,139.36,139.44,600.0,129.5011,129.5755,129.5011,129.5755,600.0
2017-07-13 13:55:00,139.42,139.65,139.4,139.46,5900.0,129.5569,129.7706,129.5383,129.594,5900.0
2017-07-13 14:00:00,139.5,139.5,139.41,139.42,2443.0,129.6312,129.6312,129.5476,129.5569,2443.0
2017-07-13 14:05:00,139.41,139.41,139.21,139.25,17726.0,129.5476,129.5476,129.3617,129.3989,17726.0
2017-07-13 14:10:00,139.2,139.24,139.18,139.18,500.0,129.3524,129.3896,129.3338,129.3338,500.0
2017-07-13 14:15:00,139.22,139.33,139.22,139.33,800.0,129.371,129.4732,129.371,129.4732,800.0
2017-07-13 14:20:00,139.34,139.48,139.34,139.44,1355.0,129.4825,129.6126,129.4825,129.5755,1355.0
2017-07-13 14:25:00,139.43,139.51,139.43,139.51,200.0,129.5662,129.6405,129.5662,129.6405,200.0
2017-07-13 14:30:00,139.5,139.51,139.36,139.36,1725.0,129.6312,129.6405,129.5011,129.5011,1725.0
2017-07-13 14:35:00,139.34,139.39,139.34,139.39,400.0,129.4825,129.529,129.4825,129.529,400.0
2017-07-13 14:40:00,139.32,139.33,139.2,139.28,1700.0,129.4639,129.4732,129.3524,129.4268,1700.0
2017-07-13 14:45:00,139.31,139.34,139.22,139.31,1700.0,129.4547,129.4825,129.371,129.4547,1700.0
2017-07-13 14:50:00,139.28,139.28,139.21,139.22,939.0,129.4268,129.4268,129.3617,129.371,939.0
2017-07-13 14:55:00,139.2,139.3,139.2,139.2,2285.0,129.3524,129.4454,129.3524,129.3524,2285.0
2017-07-13 15:00:00,139.24,139.24,139.2,139.2,400.0,129.3896,129.3896,129.3524,129.3524,400.0
2017-07-13 15:05:00,139.18,139.32,139.15,139.32,4595.0,129.3338,129.4639,129.306,129.4639,4595.0
2017-07-13 15:10:00,139.28,139.31,139.19,139.28,1700.0,129.4268,129.4547,129.3431,129.4268,1700.0
2017-07-13 15:15:00,139.28,139.28,139.18,139.2,2611.0,129.4268,129.4268,129.3338,129.3524,2611.0
2017-07-13 15:20:00,139.16,139.16,139.04,139.04,1404.0,129.3153,129.3153,129.2038,129.2038,1404.0
2017-07-13 15:25:00,139.08,139.1,139.02,139.06,2109.0,129.2409,129.2595,129.1852,129.2223,2109.0
2017-07-13 15:30:00,139.09,139.09,138.96,139.0,7148.0,129.2502,129.2502,129.1294,129.1666,7148.0
2017-07-13 15:35:00,139.0,139.22,138.99,139.21,13817.0,129.1666,129.371,129.1573,129.3617,13817.0
2017-07-13 15:40:00,139.21,139.21,139.04,139.1,13820.0,129.3617,129.3617,129.2038,129.2595,13820.0
2017-07-13 15:45:00,139.1,139.15,139.09,139.11,18800.0,129.2595,129.306,129.2502,129.2688,18800.0
2017-07-13 15:50:00,139.15,139.15,139.02,139.09,32580.0,129.306,129.306,129.1852,129.2502,32580.0
2017-07-13 15:55:00,139.09,139.18,139.0,139.14,43622.0,129.2502,129.3338,129.1666,129.2967,43622.0
2017-07-14 09:30:00,139.36,139.36,139.36,139.36,1615.0,129.5011,129.5011,129.5011,129.5011,1615.0
2017-07-14 09:35:00,139.36,139.36,139.36,139.36,0.0,129.5011,129.5011,129.5011,129.5011,0.0
2017-07-14 09:40:00,139.53,139.81,139.48,139.48,300.0,129.6591,129.9193,129.6126,129.6126,300.0
2017-07-14 09:45:00,139.46,139.77,139.46,139.75,2200.0,129.594,129.8821,129.594,129.8635,2200.0
2017-07-14 09:50:00,139.76,139.9,139.75,139.88,2808.0,129.8728,130.0029,129.8635,129.9843,2808.0
2017-07-14 09:55:00,139.82,139.96,139.81,139.96,300.0,129.9286,130.0587,129.9193,130.0587,300.0
2017-07-14 10:00:00,139.91,139.91,139.91,139.91,100.0,130.0122,130.0122,130.0122,130.0122,100.0
2017-07-14 10:05:00,139.91,139.91,139.91,139.91,100.0,130.0122,130.0122,130.0122,130.0122,100.0
2017-07-14 10:10:00,139.92,140.1,139.91,140.0,400.0,130.0215,130.1888,130.0122,130.0958,400.0
2017-07-14 10:15:00,140.07,140.07,140.0,140.0,400.0,130.1609,130.1609,130.0958,130.0958,400.0
2017-07-14 10:20:00,140.03,140.12,139.55,139.55,9560.0,130.1237,130.2073,129.6777,129.6777,9560.0
2017-07-14 10:25:00,139.42,139.59,139.42,139.55,1501.0,129.5569,129.7148,129.5569,129.6777,1501.0
2017-07-14 10:30:00,139.66,139.71,139.62,139.71,725.0,129.7799,129.8264,129.7427,129.8264,725.0
2017-07-14 10:35:00,139.91,139.97,139.84,139.84,1300.0,130.0122,130.068,129.9472,129.9472,1300.0
2017-07-14 10:40:00,139.71,139.76,139.65,139.76,500.0,129.8264,129.8728,129.7706,129.8728,500.0
2017-07-14 10:45:00,139.75,139.76,139.59,139.71,1900.0,129.8635,129.8728,129.7148,129.8264,1900.0
2017-07-14 10:50:00,139.69,139.72,139.59,139.64,5010.0,129.8078,129.8356,129.7148,129.7613,5010.0
2017-07-14 10:55:00,139.64,139.79,139.63,139.68,1000.0,129.7613,129.9007,129.752,129.7985,1000.0
2017-07-14 11:00:00,139.74,139.79,139.74,139.79,200.0,129.8542,129.9007,129.8542,129.9007,200.0
2017-07-14 11:05:00,139.78,139.83,139.78,139.83,600.0,129.8914,129.9379,129.8914,129.9379,600.0
2017-07-14 11:10:00,139.95,140.0,139.85,139.85,3200.0,130.0494,130.0958,129.9565,129.9565,3200.0
2017-07-14 11:15:00,139.86,139.98,139.84,139.88,9300.0,129.9657,130.0773,129.9472,129.9843,9300.0
2017-07-14 11:20:00,139.88,139.96,139.86,139.9,400.0,129.9843,130.0587,129.9657,130.0029,400.0
2017-07-14 11:25:00,139.83,139.89,139.78,139.89,1000.0,129.9379,129.9936,129.8914,129.9936,1000.0
2017-07-14 11:30:00,139.88,139.98,139.88,139.98,551.0,129.9843,130.0773,129.9843,130.0773,551.0
2017-07-14 11:35:00,139.98,139.98,139.98,139.98,0.0,130.0773,130.0773,130.0773,130.0773,0.0
2017-07-14 11:40:00,139.96,139.96,139.88,139.94,733.0,130.0587,130.0587,129.9843,130.0401,733.0
2017-07-14 11:45:00,139.95,139.97,139.95,139.97,200.0,130.0494,130.068,130.0494,130.068,200.0
2017-07-14 11:50:00,139.98,139.98,139.82,139.82,1741.0,130.0773,130.0773,129.9286,129.9286,1741.0
2017-07-14 11:55:00,139.82,139.82,139.82,139.82,0.0,129.9286,129.9286,129.9286,129.9286,0.0
2017-07-14 12:00:00,139.84,139.84,139.81,139.81,200.0,129.9472,129.9472,129.9193,129.9193,200.0
2017-07-14 12:05:00,139.81,139.81,139.81,139.81,0.0,129.9193,129.9193,129.9193,129.9193,0.0
2017-07-14 12:10:00,139.89,139.89,139.89,139.89,100.0,129.9936,129.9936,129.9936,129.9936,100.0
2017-07-14 12:15:00,139.89,139.9,139.86,139.86,400.0,129.9936,130.0029,129.9657,129.9657,400.0
2017-07-14 12:20:00,139.86,139.86,139.86,139.86,0.0,129.9657,129.9657,129.9657,129.9657,0.0
2017-07-14 12:25:00,139.83,139.92,139.83,139.85,300.0,129.9379,130.0215,129.9379,129.9565,300.0
2017-07-14 12:30:00,139.91,139.91,139.88,139.88,200.0,130.0122,130.0122,129.9843,129.9843,200.0
2017-07-14 12:35:00,139.85,140.0,139.84,140.0,1500.0,129.9565,130.0958,129.9472,130.0958,1500.0
2017-07-14 12:40:00,140.0,140.0,140.0,140.0,0.0,130.0958,130.0958,130.0958,130.0958,0.0
2017-07-14 12:45:00,139.99,139.99,139.93,139.96,1200.0,130.0865,130.0865,130.0308,130.0587,1200.0
2017-07-14 12:50:00,140.0,140.0,140.0,140.0,100.0,130.0958,130.0958,130.0958,130.0958,100.0
2017-07-14 12:55:00,139.98,139.98,139.96,139.96,345.0,130.0773,130.0773,130.0587,130.0587,345.0
2017-07-14 13:00:00,139.99,140.0,139.98,139.99,363.0,130.0865,130.0958,130.0773,130.0865,363.0
2017-07-14 13:05:00,139.94,139.99,139.79,139.79,2000.0,130.0401,130.0865,129.9007,129.9007,2000.0
2017-07-14 13:10:00,139.92,139.92,139.86,139.87,200.0,130.0215,130.0215,129.9657,129.975,200.0
2017-07-14 13:15:00,139.87,139.87,139.87,139.87,0.0,129.975,129.975,129.975,129.975,0.0
2017-07-14 13:20:00,139.93,139.93,139.93,139.93,200.0,130.0308,130.0308,130.0308,130.0308,200.0
2017-07-14 13:25:00,139.91,139.91,139.82,139.82,400.0,130.0122,130.0122,129.9286,129.9286,400.0
2017-07-14 13:30:00,139.87,139.87,139.68,139.73,1600.0,129.975,129.975,129.7985,129.8449,1600.0
2017-07-14 13:35:00,139.73,139.73,139.73,139.73,0.0,129.8449,129.8449,129.8449,129.8449,0.0
2017-07-14 13:40:00,139.6,139.66,139.58,139.65,1200.0,129.7241,129.7799,129.7056,129.7706,1200.0
2017-07-14 13:45:00,139.64,139.67,139.59,139.67,1100.0,129.7613,129.7892,129.7148,129.7892,1100.0
2017-07-14 13:50:00,139.65,139.69,139.64,139.69,652.0,129.7706,129.8078,129.7613,129.8078,652.0
2017-07-14 13:55:00,139.73,139.84,139.73,139.84,594.0,129.8449,129.9472,129.8449,129.9472,594.0
2017-07-14 14:00:00,139.85,139.91,139.85,139.88,2036.0,129.9565,130.0122,129.9565,129.9843,2036.0
2017-07-14 14:05:00,139.92,139.98,139.92,139.98,2547.0,130.0215,130.0773,130.0215,130.0773,2547.0
2017-07-14 14:10:00,140.01,140.03,140.0,140.03,700.0,130.1051,130.1237,130.0958,130.1237,700.0
2017-07-14 14:15:00,140.02,140.04,140.02,140.04,400.0,130.1144,130.133,130.1144,130.133,400.0
2017-07-14 14:20:00,140.03,140.04,139.92,139.96,6082.0,130.1237,130.133,130.0215,130.0587,6082.0
2017-07-14 14:25:00,139.95,139.98,139.93,139.95,800.0,130.0494,130.0773,130.0308,130.0494,800.0
2017-07-14 14:30:00,139.99,140.0,139.98,140.0,700.0,130.0865,130.0958,130.0773,130.0958,700.0
2017-07-14 14:35:00,139.96,140.01,139.96,139.99,2700.0,130.0587,130.1051,130.0587,130.0865,2700.0
2017-07-14 14:40:00,139.97,139.97,139.93,139.93,1900.0,130.068,130.068,130.0308,130.0308,1900.0
2017-07-14 14:45:00,139.94,140.0,139.94,139.94,1702.0,130.0401,130.0958,130.0401,130.0401,1702.0
2017-07-14 14:50:00,140.0,140.04,139.97,140.04,7544.0,130.0958,130.133,130.068,130.133,7544.0
2017-07-14 14:55:00,140.0,140.06,140.0,140.0,2096.0,130.0958,130.1516,130.0958,130.0958,2096.0
2017-07-14 15:00:00,140.0,140.03,139.98,139.98,4997.0,130.0958,130.1237,130.0773,130.0773,4997.0
2017-07-14 15:05:00,139.96,139.99,139.96,139.99,200.0,130.0587,130.0865,130.0587,130.0865,200.0
2017-07-14 15:10:00,140.0,140.04,139.99,140.01,2071.0,130.0958,130.133,130.0865,130.1051,2071.0
2017-07-14 15:15:00,140.02,140.03,139.99,139.99,3750.0,130.1144,130.1237,130.0865,130.0865,3750.0
2017-07-14 15:20:00,140.0,140.01,139.98,139.99,2200.0,130.0958,130.1051,130.0773,130.0865,2200.0
2017-07-14 15:25:00,139.98,140.01,139.98,139.98,1100.0,130.0773,130.1051,130.0773,130.0773,1100.0
2017-07-14 15:30:00,140.0,140.02,139.99,140.0,6300.0,130.0958,130.1144,130.0865,130.0958,6300.0
2017-07-14 15:35:00,139.99,140.03,139.95,140.01,8542.0,130.0865,130.1237,130.0494,130.1051,8542.0
2017-07-14 15:40:00,140.02,140.02,139.95,139.95,2794.0,130.1144,130.1144,130.0494,130.0494,2794.0
2017-07-14 15:45:00,139.97,139.98,139.9,139.9,7023.0,130.068,130.0773,130.0029,130.0029,7023.0
2017-07-14 15:50:00,139.9,140.01,139.82,139.92,18463.0,130.0029,130.1051,129.9286,130.0215,18463.0
2017-07-14 15:55:00,139.93,139.94,139.68,139.79,22320.0,130.0308,130.0401,129.7985,129.9007,22320.0
2017-07-17 09:30:00,139.67,139.67,139.4,139.4,1739.0,129.7892,129.7892,129.5383,129.5383,1739.0
2017-07-17 09:35:00,139.39,139.57,139.38,139.47,1529.0,129.529,129.6963,129.5197,129.6033,1529.0
2017-07-17 09:40:00,139.66,139.74,139.44,139.74,1212.0,129.7799,129.8542,129.5755,129.8542,1212.0
2017-07-17 09:45:00,139.63,139.75,139.63,139.74,1300.0,129.752,129.8635,129.752,129.8542,1300.0
2017-07-17 09:50:00,139.76,139.8,139.65,139.65,1500.0,129.8728,129.91,129.7706,129.7706,1500.0
2017-07-17 09:55:00,139.82,139.87,139.66,139.66,9602.0,129.9286,129.975,129.7799,129.7799,9602.0
2017-07-17 10:00:00,139.43,139.51,139.41,139.51,602.0,129.5662,129.6405,129.5476,129.6405,602.0
2017-07-17 10:05:00,139.5,139.82,139.46,139.68,3400.0,129.6312,129.9286,129.594,129.7985,3400.0
2017-07-17 10:10:00,139.69,139.91,139.65,139.75,3200.0,129.8078,130.0122,129.7706,129.8635,3200.0
2017-07-17 10:15:00,139.84,139.93,139.78,139.9,5300.0,129.9472,130.0308,129.8914,130.0029,5300.0
2017-07-17 10:20:00,139.91,139.93,139.84,139.87,9284.0,130.0122,130.0308,129.9472,129.975,9284.0
2017-07-17 10:25:00,139.91,139.91,139.73,139.82,10355.0,130.0122,130.0122,129.8449,129.9286,10355.0
2017-07-17 10:30:00,139.86,139.91,139.8,139.88,4959.0,129.9657,130.0122,129.91,129.9843,4959.0
2017-07-17 10:35:00,139.86,139.93,139.75,139.85,9080.0,129.9657,130.0308,129.8635,129.9565,9080.0
2017-07-17 10:40:00,139.86,139.96,139.84,139.96,2392.0,129.9657,130.0587,129.9472,130.0587,2392.0
2017-07-17 10:45:00,139.96,139.98,139.84,139.92,13586.0,130.0587,130.0773,129.9472,130.0215,13586.0
2017-07-17 10:50:00,139.92,140.1,139.91,140.03,17513.0,130.0215,130.1888,130.0122,130.1237,17513.0
2017-07-17 10:55:00,140.0,140.23,140.0,140.23,2083.0,130.0958,130.3096,130.0958,130.3096,2083.0
2017-07-17 11:00:00,140.23,140.68,140.19,140.51,8303.0,130.3096,130.7277,130.2724,130.5698,8303.0
2017-07-17 11:05:00,140.48,140.48,140.22,140.22,2100.0,130.5419,130.5419,130.3003,130.3003,2100.0
2017-07-17 11:10:00,140.31,140.35,140.22,140.22,3243.0,130.3839,130.4211,130.3003,130.3003,3243.0
2017-07-17 11:15:00,140.25,140.3,140.1,140.14,4200.0,130.3282,130.3746,130.1888,130.2259,4200.0
2017-07-17 11:20:00,140.16,140.22,140.02,140.11,5600.0,130.2445,130.3003,130.1144,130.1981,5600.0
2017-07-17 11:25:00,140.0,140.15,140.0,140.12,3300.0,130.0958,130.2352,130.0958,130.2073,3300.0
2017-07-17 11:30:00,140.14,140.18,140.1,140.1,1600.0,130.2259,130.2631,130.1888,130.1888,1600.0
2017-07-17 11:35:00,140.17,140.2,140.0,140.09,9813.0,130.2538,130.2817,130.0958,130.1795,9813.0
2017-07-17 11:40:00,140.03,140.14,139.92,139.96,3716.0,130.1237,130.2259,130.0215,130.0587,3716.0
2017-07-17 11:45:00,140.0,140.0,140.0,140.0,100.0,130.0958,130.0958,130.0958,130.0958,100.0
2017-07-17 11:50:00,139.92,139.93,139.87,139.93,600.0,130.0215,130.0308,129.975,130.0308,600.0
2017-07-17 11:55:00,139.97,139.97,139.97,139.97,100.0,130.068,130.068,130.068,130.068,100.0
2017-07-17 12:00:00,139.92,139.92,139.92,139.92,100.0,130.0215,130.0215,130.0215,130.0215,100.0
2017-07-17 12:05:00,139.9,139.92,139.75,139.81,5174.0,130.0029,130.0215,129.8635,129.9193,5174.0
2017-07-17 12:10:00,139.75,140.02,139.75,139.76,10858.0,129.8635,130.1144,129.8635,129.8728,10858.0
2017-07-17 12:15:00,139.76,139.76,139.76,139.76,0.0,129.8728,129.8728,129.8728,129.8728,0.0
2017-07-17 12:20:00,139.73,139.73,139.72,139.73,800.0,129.8449,129.8449,129.8356,129.8449,800.0
2017-07-17 12:25:00,139.74,139.83,139.67,139.73,1200.0,129.8542,129.9379,129.7892,129.8449,1200.0
2017-07-17 12:30:00,139.72,139.88,139.72,139.86,800.0,129.8356,129.9843,129.8356,129.9657,800.0
2017-07-17 12:35:00,139.82,139.92,139.82,139.91,700.0,129.9286,130.0215,129.9286,130.0122,700.0
2017-07-17 12:40:00,139.88,140.15,139.88,140.02,4747.0,129.9843,130.2352,129.9843,130.1144,4747.0
2017-07-17 12:45:00,140.02,140.02,140.02,140.02,0.0,130.1144,130.1144,130.1144,130.1144,0.0
2017-07-17 12:50:00,139.98,140.06,139.91,139.91,900.0,130.0773,130.1516,130.0122,130.0122,900.0
2017-07-17 12:55:00,139.98,140.08,139.95,140.02,5300.0,130.0773,130.1702,130.0494,130.1144,5300.0
2017-07-17 13:00:00,140.17,140.18,140.17,140.18,200.0,130.2538,130.2631,130.2538,130.2631,200.0
2017-07-17 13:05:00,140.14,140.15,140.11,140.12,4000.0,130.2259,130.2352,130.1981,130.2073,4000.0
2017-07-17 13:10:00,140.15,140.19,140.1,140.19,2015.0,130.2352,130.2724,130.1888,130.2724,2015.0
2017-07-17 13:15:00,140.13,140.18,140.13,140.16,400.0,130.2166,130.2631,130.2166,130.2445,400.0
2017-07-17 13:20:00,140.21,140.21,140.1,140.1,3501.0,130.291,130.291,130.1888,130.1888,3501.0
2017-07-17 13:25:00,140.14,140.15,140.1,140.15,1100.0,130.2259,130.2352,130.1888,130.2352,1100.0
2017-07-17 13:30:00,140.15,140.15,140.09,140.11,2267.0,130.2352,130.2352,130.1795,130.1981,2267.0
2017-07-17 13:35:00,140.12,140.17,140.12,140.14,4200.0,130.2073,130.2538,130.2073,130.2259,4200.0
2017-07-17 13:40:00,140.2,140.2,140.13,140.14,800.0,130.2817,130.2817,130.2166,130.2259,800.0
2017-07-17 13:45:00,140.17,140.17,140.14,140.14,927.0,130.2538,130.2538,130.2259,130.2259,927.0
2017-07-17 13:50:00,140.11,140.18,140.11,140.15,2488.0,130.1981,130.2631,130.1981,130.2352,2488.0
2017-07-17 13:55:00,140.12,140.2,140.11,140.13,2500.0,130.2073,130.2817,130.1981,130.2166,2500.0
2017-07-17 14:00:00,140.12,140.18,140.07,140.18,2800.0,130.2073,130.2631,130.1609,130.2631,2800.0
2017-07-17 14:05:00,140.22,140.22,140.02,140.03,2129.0,130.3003,130.3003,130.1144,130.1237,2129.0
2017-07-17 14:10:00,139.89,139.89,139.89,139.89,100.0,129.9936,129.9936,129.9936,129.9936,100.0
2017-07-17 14:15:00,139.9,139.9,139.86,139.86,1264.0,130.0029,130.0029,129.9657,129.9657,1264.0
2017-07-17 14:20:00,139.86,139.99,139.86,139.96,1887.0,129.9657,130.0865,129.9657,130.0587,1887.0
2017-07-17 14:25:00,139.96,140.04,139.93,140.04,1270.0,130.0587,130.133,130.0308,130.133,1270.0
2017-07-17 14:30:00,140.07,140.11,140.06,140.08,1945.0,130.1609,130.1981,130.1516,130.1702,1945.0
2017-07-17 14:35:00,140.1,140.23,140.1,140.22,7431.0,130.1888,130.3096,130.1888,130.3003,7431.0
2017-07-17 14:40:00,140.24,140.24,140.08,140.13,3000.0,130.3189,130.3189,130.1702,130.2166,3000.0
2017-07-17 14:45:00,140.13,140.13,140.01,140.01,1292.0,130.2166,130.2166,130.1051,130.1051,1292.0
2017-07-17 14:50:00,140.0,140.03,140.0,140.03,600.0,130.0958,130.1237,130.0958,130.1237,600.0
2017-07-17 14:55:00,140.0,140.06,139.97,140.05,1100.0,130.0958,130.1516,130.068,130.1423,1100.0
2017-07-17 15:00:00,139.96,140.12,139.96,140.12,1400.0,130.0587,130.2073,130.0587,130.2073,1400.0
2017-07-17 15:05:00,140.05,140.13,139.89,139.94,4900.0,130.1423,130.2166,129.9936,130.0401,4900.0
2017-07-17 15:10:00,139.97,140.0,139.92,140.0,1300.0,130.068,130.0958,130.0215,130.0958,1300.0
2017-07-17 15:15:00,140.04,140.04,139.96,139.98,1300.0,130.133,130.133,130.0587,130.0773,1300.0
2017-07-17 15:20:00,139.93,139.96,139.9,139.9,1300.0,130.0308,130.0587,130.0029,130.0029,1300.0
2017-07-17 15:25:00,139.89,139.97,139.86,139.97,3024.0,129.9936,130.068,129.9657,130.068,3024.0
2017-07-17 15:30:00,139.96,139.99,139.94,139.99,1100.0,130.0587,130.0865,130.0401,130.0865,1100.0
2017-07-17 15:35:00,140.0,140.09,140.0,140.09,1063.0,130.0958,130.1795,130.0958,130.1795,1063.0
2017-07-17 15:40:00,140.05,140.05,139.93,139.93,4154.0,130.1423,130.1423,130.0308,130.0308,4154.0
2017-07-17 15:45:00,139.92,139.92,139.85,139.9,3107.0,130.0215,130.0215,129.9565,130.0029,3107.0
2017-07-17 15:50:00,139.86,139.95,139.86,139.95,6078.0,129.9657,130.0494,129.9657,130.0494,6078.0
2017-07-17 15:55:00,139.94,140.05,139.94,140.0,13853.0,130.0401,130.1423,130.0401,130.0958,13853.0
2017-07-18 09:30:00,139.4,139.4,139.28,139.28,2682.0,129.5383,129.5383,129.4268,129.4268,2682.0
2017-07-18 09:35:00,139.62,139.62,139.07,139.11,856.0,129.7427,129.7427,129.2316,129.2688,856.0
2017-07-18 09:40:00,139.22,139.74,139.11,139.74,3500.0,129.371,129.8542,129.2688,129.8542,3500.0
2017-07-18 09:45:00,139.71,139.71,139.71,139.71,100.0,129.8264,129.8264,129.8264,129.8264,100.0
2017-07-18 09:50:00,140.02,140.17,140.02,140.03,980.0,130.1144,130.2538,130.1144,130.1237,980.0
2017-07-18 09:55:00,140.03,140.1,139.81,140.09,2600.0,130.1237,130.1888,129.9193,130.1795,2600.0
2017-07-18 10:00:00,139.99,140.06,139.99,140.06,700.0,130.0865,130.1516,130.0865,130.1516,700.0
2017-07-18 10:05:00,140.11,140.88,140.07,140.88,8662.0,130.1981,130.9136,130.1609,130.9136,8662.0
2017-07-18 10:10:00,140.82,140.92,140.67,140.87,3430.0,130.8578,130.9508,130.7184,130.9043,3430.0
2017-07-18 10:15:00,140.81,140.93,140.74,140.88,2200.0,130.8485,130.96,130.7835,130.9136,2200.0
2017-07-18 10:20:00,140.82,141.02,140.82,140.94,2020.0,130.8578,131.0437,130.8578,130.9693,2020.0
2017-07-18 10:25:00,140.93,141.19,140.75,141.19,17730.0,130.96,131.2017,130.7928,131.2017,17730.0
2017-07-18 10:30:00,141.12,141.17,140.89,140.95,1876.0,131.1366,131.1831,130.9229,130.9786,1876.0
2017-07-18 10:35:00,140.97,141.08,140.96,141.08,2690.0,130.9972,131.0994,130.9879,131.0994,2690.0
2017-07-18 10:40:00,141.07,141.07,140.72,140.72,3847.0,131.0901,131.0901,130.7649,130.7649,3847.0
2017-07-18 10:45:00,140.73,140.76,140.66,140.66,1200.0,130.7742,130.8021,130.7091,130.7091,1200.0
2017-07-18 10:50:00,140.74,140.95,140.74,140.88,3300.0,130.7835,130.9786,130.7835,130.9136,3300.0
2017-07-18 10:55:00,140.97,141.13,140.94,141.12,2000.0,130.9972,131.1459,130.9693,131.1366,2000.0
2017-07-18 11:00:00,141.04,141.04,140.86,140.96,2800.0,131.0623,131.0623,130.895,130.9879,2800.0
2017-07-18 11:05:00,140.84,140.88,140.81,140.88,900.0,130.8764,130.9136,130.8485,130.9136,900.0
2017-07-18 11:10:00,140.85,140.85,140.77,140.82,701.0,130.8857,130.8857,130.8114,130.8578,701.0
2017-07-18 11:15:00,140.75,140.76,140.55,140.63,1548.0,130.7928,130.8021,130.6069,130.6813,1548.0
2017-07-18 11:20:00,140.63,140.9,140.56,140.89,3400.0,130.6813,130.9322,130.6162,130.9229,3400.0
2017-07-18 11:25:00,140.85,140.85,140.69,140.76,1300.0,130.8857,130.8857,130.737,130.8021,1300.0
2017-07-18 11:30:00,140.76,140.95,140.7,140.95,16575.0,130.8021,130.9786,130.7463,130.9786,16575.0
2017-07-18 11:35:00,140.89,141.04,140.89,141.04,1600.0,130.9229,131.0623,130.9229,131.0623,1600.0
2017-07-18 11:40:00,140.99,141.05,140.95,141.05,3564.0,131.0158,131.0716,130.9786,131.0716,3564.0
2017-07-18 11:45:00,141.0,141.07,141.0,141.05,1500.0,131.0251,131.0901,131.0251,131.0716,1500.0
2017-07-18 11:50:00,141.07,141.09,140.99,141.05,1652.0,131.0901,131.1087,131.0158,131.0716,1652.0
2017-07-18 11:55:00,141.02,141.14,141.0,141.08,1553.0,131.0437,131.1552,131.0251,131.0994,1553.0
2017-07-18 12:00:00,141.08,141.17,140.97,141.13,3300.0,131.0994,131.1831,130.9972,131.1459,3300.0
2017-07-18 12:05:00,141.14,141.17,140.97,141.06,2275.0,131.1552,131.1831,130.9972,131.0809,2275.0
2017-07-18 12:10:00,141.02,141.02,140.91,140.93,1000.0,131.0437,131.0437,130.9415,130.96,1000.0
2017-07-18 12:15:00,140.86,141.06,140.86,141.06,2300.0,130.895,131.0809,130.895,131.0809,2300.0
2017-07-18 12:20:00,140.98,140.98,140.98,140.98,100.0,131.0065,131.0065,131.0065,131.0065,100.0
2017-07-18 12:25:00,141.05,141.12,141.03,141.03,1263.0,131.0716,131.1366,131.053,131.053,1263.0
2017-07-18 12:30:00,141.01,141.15,141.01,141.1,946.0,131.0344,131.1645,131.0344,131.118,946.0
2017-07-18 12:35:00,141.04,141.04,141.04,141.04,100.0,131.0623,131.0623,131.0623,131.0623,100.0
2017-07-18 12:40:00,141.03,141.14,141.03,141.14,800.0,131.053,131.1552,131.053,131.1552,800.0
2017-07-18 12:45:00,141.13,141.18,141.08,141.18,2000.0,131.1459,131.1924,131.0994,131.1924,2000.0
2017-07-18 12:50:00,141.19,141.2,141.12,141.19,1527.0,131.2017,131.2109,131.1366,131.2017,1527.0
2017-07-18 12:55:00,141.18,141.2,141.14,141.14,800.0,131.1924,131.2109,131.1552,131.1552,800.0
2017-07-18 13:00:00,141.13,141.16,141.09,141.09,2300.0,131.1459,131.1738,131.1087,131.1087,2300.0
2017-07-18 13:05:00,141.08,141.08,141.0,141.0,600.0,131.0994,131.0994,131.0251,131.0251,600.0
2017-07-18 13:10:00,140.96,140.99,140.86,140.86,12387.0,130.9879,131.0158,130.895,130.895,12387.0
2017-07-18 13:15:00,140.91,140.95,140.87,140.88,2068.0,130.9415,130.9786,130.9043,130.9136,2068.0
2017-07-18 13:20:00,140.83,140.97,140.83,140.97,500.0,130.8671,130.9972,130.8671,130.9972,500.0
2017-07-18 13:25:00,140.97,140.97,140.87,140.95,1926.0,130.9972,130.9972,130.9043,130.9786,1926.0
2017-07-18 13:30:00,140.93,140.93,140.93,140.93,100.0,130.96,130.96,130.96,130.96,100.0
2017-07-18 13:35:00,140.88,141.07,140.88,141.07,6500.0,130.9136,131.0901,130.9136,131.0901,6500.0
2017-07-18 13:40:00,141.1,141.2,141.08,141.18,1637.0,131.118,131.2109,131.0994,131.1924,1637.0
2017-07-18 13:45:00,141.16,141.17,141.1,141.17,1900.0,131.1738,131.1831,131.118,131.1831,1900.0
2017-07-18 13:50:00,141.2,141.22,141.16,141.2,2529.0,131.2109,131.2295,131.1738,131.2109,2529.0
2017-07-18 13:55:00,141.2,141.23,141.2,141.2,2280.0,131.2109,131.2388,131.2109,131.2109,2280.0
2017-07-18 14:00:00,141.22,141.28,141.19,141.28,5056.0,131.2295,131.2853,131.2017,131.2853,5056.0
2017-07-18 14:05:00,141.3,141.3,141.18,141.21,4098.0,131.3039,131.3039,131.1924,131.2202,4098.0
2017-07-18 14:10:00,141.23,141.24,141.14,141.22,4725.0,131.2388,131.2481,131.1552,131.2295,4725.0
2017-07-18 14:15:00,141.2,141.21,141.14,141.2,4666.0,131.2109,131.2202,131.1552,131.2109,4666.0
2017-07-18 14:20:00,141.2,141.23,141.17,141.22,4483.0,131.2109,131.2388,131.1831,131.2295,4483.0
2017-07-18 14:25:00,141.21,141.22,141.16,141.17,6925.0,131.2202,131.2295,131.1738,131.1831,6925.0
2017-07-18 14:30:00,141.13,141.2,141.12,141.17,4755.0,131.1459,131.2109,131.1366,131.1831,4755.0
2017-07-18 14:35:00,141.16,141.25,141.11,141.24,2347.0,131.1738,131.2574,131.1273,131.2481,2347.0
2017-07-18 14:40:00,141.24,141.32,141.22,141.3,4477.0,131.2481,131.3225,131.2295,131.3039,4477.0
2017-07-18 14:45:00,141.27,141.32,141.18,141.28,10673.0,131.276,131.3225,131.1924,131.2853,10673.0
2017-07-18 14:50:00,141.26,141.26,141.12,141.12,7299.0,131.2667,131.2667,131.1366,131.1366,7299.0
2017-07-18 14:55:00,141.16,141.18,141.11,141.16,5000.0,131.1738,131.1924,131.1273,131.1738,5000.0
2017-07-18 15:00:00,141.15,141.17,140.95,140.95,4471.0,131.1645,131.1831,130.9786,130.9786,4471.0
2017-07-18 15:05:00,140.94,140.97,140.91,140.96,5298.0,130.9693,130.9972,130.9415,130.9879,5298.0
2017-07-18 15:10:00,140.94,141.14,140.94,141.12,4486.0,130.9693,131.1552,130.9693,131.1366,4486.0
2017-07-18 15:15:00,141.15,141.25,141.15,141.22,7767.0,131.1645,131.2574,131.1645,131.2295,7767.0
2017-07-18 15:20:00,141.19,141.22,141.16,141.18,3731.0,131.2017,131.2295,131.1738,131.1924,3731.0
2017-07-18 15:25:00,141.2,141.27,141.2,141.27,2216.0,131.2109,131.276,131.2109,131.276,2216.0
2017-07-18 15:30:00,141.26,141.39,141.24,141.33,10197.0,131.2667,131.3875,131.2481,131.3317,10197.0
2017-07-18 15:35:00,141.35,141.47,141.35,141.4,7730.0,131.3503,131.4618,131.3503,131.3968,7730.0
2017-07-18 15:40:00,141.4,141.4,141.29,141.39,3700.0,131.3968,131.3968,131.2946,131.3875,3700.0
2017-07-18 15:45:00,141.38,141.45,141.32,141.38,5289.0,131.3782,131.4433,131.3225,131.3782,5289.0
2017-07-18 15:50:00,141.39,141.42,141.33,141.4,5122.0,131.3875,131.4154,131.3317,131.3968,5122.0
2017-07-18 15:55:00,141.41,141.52,141.34,141.5,26977.0,131.4061,131.5083,131.341,131.4897,26977.0
2017-07-19 09:30:00,141.72,141.73,141.17,141.73,24084.0,131.6942,131.7035,131.1831,131.7035,24084.0
2017-07-19 09:35:00,141.92,142.14,141.77,142.07,1700.0,131.88,132.0844,131.7406,132.0194,1700.0
2017-07-19 09:40:00,141.94,141.94,141.85,141.9,1500.0,131.8986,131.8986,131.815,131.8614,1500.0
2017-07-19 09:45:00,141.83,141.9,141.76,141.86,1500.0,131.7964,131.8614,131.7313,131.8243,1500.0
2017-07-19 09:50:00,141.67,141.81,141.65,141.73,500.0,131.6477,131.7778,131.6291,131.7035,500.0
2017-07-19 09:55:00,141.71,141.71,141.54,141.54,1418.0,131.6849,131.6849,131.5269,131.5269,1418.0
2017-07-19 10:00:00,141.67,141.92,141.66,141.92,6963.0,131.6477,131.88,131.6384,131.88,6963.0
2017-07-19 10:05:00,141.94,141.95,141.81,141.93,500.0,131.8986,131.9079,131.7778,131.8893,500.0
2017-07-19 10:10:00,141.8,141.92,141.71,141.88,1700.0,131.7685,131.88,131.6849,131.8428,1700.0
2017-07-19 10:15:00,141.94,142.08,141.86,141.94,3134.0,131.8986,132.0287,131.8243,131.8986,3134.0
2017-07-19 10:20:00,141.93,142.01,141.8,141.89,4400.0,131.8893,131.9636,131.7685,131.8521,4400.0
2017-07-19 10:25:00,141.8,141.91,141.68,141.72,4300.0,131.7685,131.8707,131.657,131.6942,4300.0
2017-07-19 10:30:00,141.84,141.94,141.8,141.89,1200.0,131.8057,131.8986,131.7685,131.8521,1200.0
2017-07-19 10:35:00,141.94,142.11,141.88,142.11,2754.0,131.8986,132.0566,131.8428,132.0566,2754.0
2017-07-19 10:40:00,142.0,142.03,141.88,142.02,4824.0,131.9544,131.9822,131.8428,131.9729,4824.0
2017-07-19 10:45:00,142.06,142.06,142.06,142.06,100.0,132.0101,132.0101,132.0101,132.0101,100.0
2017-07-19 10:50:00,142.05,142.05,142.05,142.05,300.0,132.0008,132.0008,132.0008,132.0008,300.0
2017-07-19 10:55:00,142.01,142.14,141.94,142.08,7000.0,131.9636,132.0844,131.8986,132.0287,7000.0
2017-07-19 11:00:00,142.11,142.18,142.0,142.05,5126.0,132.0566,132.1216,131.9544,132.0008,5126.0
2017-07-19 11:05:00,142.0,142.06,142.0,142.04,600.0,131.9544,132.0101,131.9544,131.9915,600.0
2017-07-19 11:10:00,142.03,142.11,142.03,142.11,1638.0,131.9822,132.0566,131.9822,132.0566,1638.0
2017-07-19 11:15:00,142.03,142.06,142.02,142.02,600.0,131.9822,132.0101,131.9729,131.9729,600.0
2017-07-19 11:20:00,142.06,142.1,141.94,142.1,7331.0,132.0101,132.0473,131.8986,132.0473,7331.0
2017-07-19 11:25:00,142.02,142.09,142.01,142.09,1528.0,131.9729,132.038,131.9636,132.038,1528.0
2017-07-19 11:30:00,142.04,142.07,142.0,142.02,2500.0,131.9915,132.0194,131.9544,131.9729,2500.0
2017-07-19 11:35:00,142.03,142.12,142.03,142.05,2400.0,131.9822,132.0659,131.9822,132.0008,2400.0
2017-07-19 11:40:00,142.05,142.08,142.02,142.05,1400.0,132.0008,132.0287,131.9729,132.0008,1400.0
2017-07-19 11:45:00,142.04,142.19,142.04,142.15,2062.0,131.9915,132.1309,131.9915,132.0937,2062.0
2017-07-19 11:50:00,142.08,142.09,142.04,142.04,800.0,132.0287,132.038,131.9915,131.9915,800.0
2017-07-19 11:55:00,142.13,142.13,142.03,142.03,300.0,132.0752,132.0752,131.9822,131.9822,300.0
2017-07-19 12:00:00,142.01,142.08,142.0,142.07,3578.0,131.9636,132.0287,131.9544,132.0194,3578.0
2017-07-19 12:05:00,142.09,142.18,142.09,142.17,1800.0,132.038,132.1216,132.038,132.1123,1800.0
2017-07-19 12:10:00,142.13,142.13,142.04,142.07,1000.0,132.0752,132.0752,131.9915,132.0194,1000.0
2017-07-19 12:15:00,142.11,142.15,142.08,142.12,1335.0,132.0566,132.0937,132.0287,132.0659,1335.0
2017-07-19 12:20:00,142.08,142.24,142.04,142.21,1800.0,132.0287,132.1774,131.9915,132.1495,1800.0
2017-07-19 12:25:00,142.17,142.23,142.16,142.16,500.0,132.1123,132.1681,132.103,132.103,500.0
2017-07-19 12:30:00,142.22,142.39,142.22,142.27,1290.0,132.1588,132.3168,132.1588,132.2053,1290.0
2017-07-19 12:35:00,142.32,142.33,142.26,142.31,800.0,132.2517,132.261,132.196,132.2424,800.0
2017-07-19 12:40:00,142.24,142.3,142.22,142.27,1200.0,132.1774,132.2331,132.1588,132.2053,1200.0
2017-07-19 12:45:00,142.24,142.36,142.24,142.33,1500.0,132.1774,132.2889,132.1774,132.261,1500.0
2017-07-19 12:50:00,142.35,142.38,142.34,142.37,1085.0,132.2796,132.3075,132.2703,132.2982,1085.0
2017-07-19 12:55:00,142.33,142.38,142.33,142.38,300.0,132.261,132.3075,132.261,132.3075,300.0
2017-07-19 13:00:00,142.31,142.38,142.29,142.38,3640.0,132.2424,132.3075,132.2238,132.3075,3640.0
2017-07-19 13:05:00,142.38,142.38,142.38,142.38,0.0,132.3075,132.3075,132.3075,132.3075,0.0
2017-07-19 13:10:00,142.34,142.37,142.3,142.34,1400.0,132.2703,132.2982,132.2331,132.2703,1400.0
2017-07-19 13:15:00,142.35,142.36,142.33,142.35,1714.0,132.2796,132.2889,132.261,132.2796,1714.0
2017-07-19 13:20:00,142.33,142.44,142.31,142.35,2927.0,132.261,132.3632,132.2424,132.2796,2927.0
2017-07-19 13:25:00,142.34,142.36,142.33,142.34,610.0,132.2703,132.2889,132.261,132.2703,610.0
2017-07-19 13:30:00,142.34,142.42,142.32,142.4,3700.0,132.2703,132.3446,132.2517,132.3261,3700.0
2017-07-19 13:35:00,142.43,142.43,142.33,142.33,1700.0,132.3539,132.3539,132.261,132.261,1700.0
2017-07-19 13:40:00,142.33,142.36,142.3,142.33,2662.0,132.261,132.2889,132.2331,132.261,2662.0
2017-07-19 13:45:00,142.33,142.51,142.33,142.48,2670.0,132.261,132.4283,132.261,132.4004,2670.0
2017-07-19 13:50:00,142.46,142.51,142.46,142.51,500.0,132.3818,132.4283,132.3818,132.4283,500.0
2017-07-19 13:55:00,142.45,142.45,142.31,142.35,1000.0,132.3725,132.3725,132.2424,132.2796,1000.0
2017-07-19 14:00:00,142.33,142.44,142.32,142.44,4244.0,132.261,132.3632,132.2517,132.3632,4244.0
2017-07-19 14:05:00,142.44,142.46,142.37,142.41,1500.0,132.3632,132.3818,132.2982,132.3353,1500.0
2017-07-19 14:10:00,142.37,142.48,142.36,142.44,1500.0,132.2982,132.4004,132.2889,132.3632,1500.0
2017-07-19 14:15:00,142.43,142.57,142.43,142.54,3283.0,132.3539,132.484,132.3539,132.4561,3283.0
2017-07-19 14:20:00,142.52,142.54,142.45,142.47,3429.0,132.4376,132.4561,132.3725,132.3911,3429.0
2017-07-19 14:25:00,142.47,142.52,142.4,142.52,2500.0,132.3911,132.4376,132.3261,132.4376,2500.0
2017-07-19 14:30:00,142.5,142.52,142.44,142.48,2998.0,132.419,132.4376,132.3632,132.4004,2998.0
2017-07-19 14:35:00,142.43,142.49,142.43,142.46,527.0,132.3539,132.4097,132.3539,132.3818,527.0
2017-07-19 14:40:00,142.47,142.49,142.4,142.46,1422.0,132.3911,132.4097,132.3261,132.3818,1422.0
2017-07-19 14:45:00,142.45,142.5,142.44,142.5,1787.0,132.3725,132.419,132.3632,132.419,1787.0
2017-07-19 14:50:00,142.5,142.54,142.49,142.52,1300.0,132.419,132.4561,132.4097,132.4376,1300.0
2017-07-19 14:55:00,142.47,142.61,142.47,142.61,4333.0,132.3911,132.5212,132.3911,132.5212,4333.0
2017-07-19 15:00:00,142.64,142.75,142.62,142.75,9116.0,132.5491,132.6513,132.5305,132.6513,9116.0
2017-07-19 15:05:00,142.74,142.78,142.74,142.78,3930.0,132.642,132.6792,132.642,132.6792,3930.0
2017-07-19 15:10:00,142.75,142.76,142.69,142.71,2962.0,132.6513,132.6606,132.5955,132.6141,2962.0
2017-07-19 15:15:00,142.71,142.74,142.67,142.68,6568.0,132.6141,132.642,132.577,132.5862,6568.0
2017-07-19 15:20:00,142.7,142.76,142.68,142.76,3316.0,132.6048,132.6606,132.5862,132.6606,3316.0
2017-07-19 15:25:00,142.81,142.87,142.81,142.87,2940.0,132.707,132.7628,132.707,132.7628,2940.0
2017-07-19 15:30:00,142.88,142.88,142.79,142.81,7626.0,132.7721,132.7721,132.6885,132.707,7626.0
2017-07-19 15:35:00,142.81,142.81,142.52,142.53,7549.0,132.707,132.707,132.4376,132.4469,7549.0
2017-07-19 15:40:00,142.55,142.58,142.53,142.56,7233.0,132.4654,132.4933,132.4469,132.4747,7233.0
2017-07-19 15:45:00,142.54,142.59,142.47,142.59,13949.0,132.4561,132.5026,132.3911,132.5026,13949.0
2017-07-19 15:50:00,142.64,142.67,142.53,142.53,7320.0,132.5491,132.577,132.4469,132.4469,7320.0
2017-07-19 15:55:00,142.52,142.73,142.52,142.73,29555.0,132.4376,132.6327,132.4376,132.6327,29555.0
2017-07-20 09:30:00,143.03,143.37,142.69,143.04,15728.0,132.9115,133.2274,132.5955,132.9208,15728.0
2017-07-20 09:35:00,143.03,143.05,142.91,143.04,1500.0,132.9115,132.9301,132.8,132.9208,1500.0
2017-07-20 09:40:00,142.97,143.21,142.82,143.05,3400.0,132.8557,133.0788,132.7163,132.9301,3400.0
2017-07-20 09:45:00,142.97,143.09,142.66,142.74,2010.0,132.8557,132.9672,132.5677,132.642,2010.0
2017-07-20 09:50:00,142.61,142.8,142.4,142.8,3403.0,132.5212,132.6978,132.3261,132.6978,3403.0
2017-07-20 09:55:00,142.87,143.01,142.75,142.76,6475.0,132.7628,132.8929,132.6513,132.6606,6475.0
2017-07-20 10:00:00,142.73,143.24,142.73,143.07,5803.0,132.6327,133.1066,132.6327,132.9487,5803.0
2017-07-20 10:05:00,142.92,142.92,142.32,142.38,3700.0,132.8093,132.8093,132.2517,132.3075,3700.0
2017-07-20 10:10:00,142.25,142.68,142.19,142.6,4403.0,132.1867,132.5862,132.1309,132.5119,4403.0
2017-07-20 10:15:00,142.6,142.6,142.4,142.55,5179.0,132.5119,132.5119,132.3261,132.4654,5179.0
2017-07-20 10:20:00,142.57,142.6,142.47,142.5,5571.0,132.484,132.5119,132.3911,132.419,5571.0
2017-07-20 10:25:00,142.5,142.5,142.31,142.31,2362.0,132.419,132.419,132.2424,132.2424,2362.0
2017-07-20 10:30:00,142.31,142.32,142.13,142.31,4277.0,132.2424,132.2517,132.0752,132.2424,4277.0
2017-07-20 10:35:00,142.36,142.45,142.32,142.35,2846.0,132.2889,132.3725,132.2517,132.2796,2846.0
2017-07-20 10:40:00,142.38,142.51,142.31,142.34,29290.0,132.3075,132.4283,132.2424,132.2703,29290.0
2017-07-20 10:45:00,142.45,142.7,142.31,142.69,1600.0,132.3725,132.6048,132.2424,132.5955,1600.0
2017-07-20 10:50:00,142.62,142.93,142.62,142.93,1800.0,132.5305,132.8186,132.5305,132.8186,1800.0
2017-07-20 10:55:00,142.96,143.12,142.88,143.12,2900.0,132.8464,132.9951,132.7721,132.9951,2900.0
2017-07-20 11:00:00,143.03,143.14,142.92,143.05,6909.0,132.9115,133.0137,132.8093,132.9301,6909.0
2017-07-20 11:05:00,142.99,142.99,142.62,142.67,5400.0,132.8743,132.8743,132.5305,132.577,5400.0
2017-07-20 11:10:00,142.67,142.99,142.6,142.99,3816.0,132.577,132.8743,132.5119,132.8743,3816.0
2017-07-20 11:15:00,142.92,142.97,142.88,142.97,700.0,132.8093,132.8557,132.7721,132.8557,700.0
2017-07-20 11:20:00,142.94,143.04,142.9,143.04,1950.0,132.8279,132.9208,132.7907,132.9208,1950.0
2017-07-20 11:25:00,142.97,143.13,142.94,142.96,5635.0,132.8557,133.0044,132.8279,132.8464,5635.0
2017-07-20 11:30:00,142.97,143.01,142.77,142.77,3500.0,132.8557,132.8929,132.6699,132.6699,3500.0
2017-07-20 11:35:00,142.82,142.84,142.73,142.73,500.0,132.7163,132.7349,132.6327,132.6327,500.0
2017-07-20 11:40:00,142.75,142.84,142.75,142.81,2600.0,132.6513,132.7349,132.6513,132.707,2600.0
2017-07-20 11:45:00,142.83,142.96,142.59,142.59,4300.0,132.7256,132.8464,132.5026,132.5026,4300.0
2017-07-20 11:50:00,142.67,143.04,142.67,142.78,5379.0,132.577,132.9208,132.577,132.6792,5379.0
2017-07-20 11:55:00,142.73,142.73,142.6,142.62,900.0,132.6327,132.6327,132.5119,132.5305,900.0
2017-07-20 12:00:00,142.61,142.71,142.61,142.71,3420.0,132.5212,132.6141,132.5212,132.6141,3420.0
2017-07-20 12:05:00,142.76,143.0,142.76,142.83,2818.0,132.6606,132.8836,132.6606,132.7256,2818.0
2017-07-20 12:10:00,142.85,142.89,142.79,142.89,1112.0,132.7442,132.7814,132.6885,132.7814,1112.0
2017-07-20 12:15:00,142.81,142.97,142.81,142.96,2200.0,132.707,132.8557,132.707,132.8464,2200.0
2017-07-20 12:20:00,142.96,143.02,142.91,142.97,2900.0,132.8464,132.9022,132.8,132.8557,2900.0
2017-07-20 12:25:00,142.99,143.12,142.99,143.04,1100.0,132.8743,132.9951,132.8743,132.9208,1100.0
2017-07-20 12:30:00,143.03,143.03,142.83,142.83,1952.0,132.9115,132.9115,132.7256,132.7256,1952.0
2017-07-20 12:35:00,142.79,143.01,142.79,142.93,5095.0,132.6885,132.8929,132.6885,132.8186,5095.0
2017-07-20 12:40:00,142.88,142.88,142.8,142.84,3300.0,132.7721,132.7721,132.6978,132.7349,3300.0
2017-07-20 12:45:00,142.94,142.99,142.93,142.95,2100.0,132.8279,132.8743,132.8186,132.8371,2100.0
2017-07-20 12:50:00,142.96,142.99,142.95,142.98,940.0,132.8464,132.8743,132.8371,132.865,940.0
2017-07-20 12:55:00,142.92,142.97,142.82,142.97,7559.0,132.8093,132.8557,132.7163,132.8557,7559.0
2017-07-20 13:00:00,142.95,142.95,142.76,142.86,7415.0,132.8371,132.8371,132.6606,132.7535,7415.0
2017-07-20 13:05:00,142.91,143.17,142.91,143.08,6702.0,132.8,133.0416,132.8,132.9579,6702.0
2017-07-20 13:10:00,143.09,143.12,142.97,142.97,1350.0,132.9672,132.9951,132.8557,132.8557,1350.0
2017-07-20 13:15:00,142.92,143.01,142.86,143.01,12300.0,132.8093,132.8929,132.7535,132.8929,12300.0
2017-07-20 13:20:00,142.97,143.12,142.92,143.12,2131.0,132.8557,132.9951,132.8093,132.9951,2131.0
2017-07-20 13:25:00,143.06,143.08,142.96,142.96,1904.0,132.9394,132.9579,132.8464,132.8464,1904.0
2017-07-20 13:30:00,142.96,143.04,142.95,142.96,2200.0,132.8464,132.9208,132.8371,132.8464,2200.0
2017-07-20 13:35:00,142.93,142.98,142.93,142.93,1244.0,132.8186,132.865,132.8186,132.8186,1244.0
2017-07-20 13:40:00,142.92,142.92,142.79,142.85,5138.0,132.8093,132.8093,132.6885,132.7442,5138.0
2017-07-20 13:45:00,142.84,142.91,142.7,142.7,2285.0,132.7349,132.8,132.6048,132.6048,2285.0
2017-07-20 13:50:00,142.69,142.72,142.68,142.68,1400.0,132.5955,132.6234,132.5862,132.5862,1400.0
2017-07-20 13:55:00,142.68,142.72,142.66,142.71,2910.0,132.5862,132.6234,132.5677,132.6141,2910.0
2017-07-20 14:00:00,142.72,143.3,142.69,143.11,8637.0,132.6234,133.1624,132.5955,132.9858,8637.0
2017-07-20 14:05:00,143.04,143.08,143.02,143.05,2490.0,132.9208,132.9579,132.9022,132.9301,2490.0
2017-07-20 14:10:00,143.06,143.07,142.94,143.04,3364.0,132.9394,132.9487,132.8279,132.9208,3364.0
2017-07-20 14:15:00,143.03,143.03,142.93,142.93,923.0,132.9115,132.9115,132.8186,132.8186,923.0
2017-07-20 14:20:00,142.97,142.99,142.87,142.92,2600.0,132.8557,132.8743,132.7628,132.8093,2600.0
2017-07-20 14:25:00,142.97,143.01,142.96,143.01,2364.0,132.8557,132.8929,132.8464,132.8929,2364.0
2017-07-20 14:30:00,142.9,143.02,142.9,143.02,2032.0,132.7907,132.9022,132.7907,132.9022,2032.0
2017-07-20 14:35:00,143.01,143.02,142.91,142.97,1183.0,132.8929,132.9022,132.8,132.8557,1183.0
2017-07-20 14:40:00,142.98,142.99,142.92,142.96,2210.0,132.865,132.8743,132.8093,132.8464,2210.0
2017-07-20 14:45:00,142.92,143.03,142.92,143.02,1700.0,132.8093,132.9115,132.8093,132.9022,1700.0
2017-07-20 14:50:00,143.04,143.26,143.04,143.09,4262.0,132.9208,133.1252,132.9208,132.9672,4262.0
2017-07-20 14:55:00,143.11,143.16,143.05,143.16,1890.0,132.9858,133.0323,132.9301,133.0323,1890.0
2017-07-20 15:00:00,143.11,143.31,143.08,143.3,5770.0,132.9858,133.1717,132.9579,133.1624,5770.0
2017-07-20 15:05:00,143.28,143.31,143.25,143.28,1900.0,133.1438,133.1717,133.1159,133.1438,1900.0
2017-07-20 15:10:00,143.25,143.47,143.25,143.42,5000.0,133.1159,133.3204,133.1159,133.2739,5000.0
2017-07-20 15:15:00,143.42,143.42,143.09,143.09,5858.0,133.2739,133.2739,132.9672,132.9672,5858.0
2017-07-20 15:20:00,143.14,143.21,143.09,143.21,3840.0,133.0137,133.0788,132.9672,133.0788,3840.0
2017-07-20 15:25:00,143.2,143.22,143.04,143.12,7412.0,133.0695,133.088,132.9208,132.9951,7412.0
2017-07-20 15:30:00,143.09,143.13,143.01,143.04,3490.0,132.9672,133.0044,132.8929,132.9208,3490.0
2017-07-20 15:35:00,143.02,143.12,143.01,143.04,5243.0,132.9022,132.9951,132.8929,132.9208,5243.0
2017-07-20 15:40:00,143.0,143.0,142.88,142.92,5894.0,132.8836,132.8836,132.7721,132.8093,5894.0
2017-07-20 15:45:00,142.93,142.96,142.88,142.93,6989.0,132.8186,132.8464,132.7721,132.8186,6989.0
2017-07-20 15:50:00,142.93,143.0,142.9,142.9,8790.0,132.8186,132.8836,132.7907,132.7907,8790.0
2017-07-20 15:55:00,142.9,143.08,142.9,143.0,35822.0,132.7907,132.9579,132.7907,132.8836,35822.0
2017-07-21 09:30:00,142.62,143.44,142.62,143.22,30659.0,132.5305,133.2925,132.5305,133.088,30659.0
2017-07-21 09:35:00,143.16,143.46,143.16,143.26,2367.0,133.0323,133.3111,133.0323,133.1252,2367.0
2017-07-21 09:40:00,143.25,143.3,143.05,143.3,1029.0,133.1159,133.1624,132.9301,133.1624,1029.0
2017-07-21 09:45:00,143.07,143.07,143.04,143.04,1500.0,132.9487,132.9487,132.9208,132.9208,1500.0
2017-07-21 09:50:00,143.02,143.13,142.9,142.96,1800.0,132.9022,133.0044,132.7907,132.8464,1800.0
2017-07-21 09:55:00,143.06,143.25,143.06,143.1,1400.0,132.9394,133.1159,132.9394,132.9765,1400.0
2017-07-21 10:00:00,143.0,143.33,142.98,143.3,2600.0,132.8836,133.1903,132.865,133.1624,2600.0
2017-07-21 10:05:00,143.32,143.53,143.32,143.45,2706.0,133.181,133.3761,133.181,133.3018,2706.0
2017-07-21 10:10:00,143.42,143.5,143.35,143.5,500.0,133.2739,133.3482,133.2088,133.3482,500.0
2017-07-21 10:15:00,143.5,143.64,143.5,143.59,1050.0,133.3482,133.4783,133.3482,133.4319,1050.0
2017-07-21 10:20:00,143.61,143.8,143.61,143.8,785.0,133.4505,133.627,133.4505,133.627,785.0
2017-07-21 10:25:00,143.73,143.73,143.5,143.55,1618.0,133.562,133.562,133.3482,133.3947,1618.0
2017-07-21 10:30:00,143.55,143.7,143.54,143.63,1080.0,133.3947,133.5341,133.3854,133.469,1080.0
2017-07-21 10:35:00,143.77,144.37,143.77,143.78,7668.0,133.5991,134.1567,133.5991,133.6084,7668.0
2017-07-21 10:40:00,143.75,143.75,143.55,143.55,1410.0,133.5805,133.5805,133.3947,133.3947,1410.0
2017-07-21 10:45:00,143.56,143.56,143.33,143.39,2972.0,133.404,133.404,133.1903,133.246,2972.0
2017-07-21 10:50:00,143.44,143.44,143.3,143.3,2100.0,133.2925,133.2925,133.1624,133.1624,2100.0
2017-07-21 10:55:00,143.18,143.33,143.18,143.33,600.0,133.0509,133.1903,133.0509,133.1903,600.0
2017-07-21 11:00:00,143.29,143.29,143.19,143.19,300.0,133.1531,133.1531,133.0602,133.0602,300.0
2017-07-21 11:05:00,143.24,143.32,143.23,143.32,538.0,133.1066,133.181,133.0973,133.181,538.0
2017-07-21 11:10:00,143.32,143.57,143.32,143.48,2200.0,133.181,133.4133,133.181,133.3296,2200.0
2017-07-21 11:15:00,143.51,143.56,143.51,143.56,600.0,133.3575,133.404,133.3575,133.404,600.0
2017-07-21 11:20:00,143.57,143.58,143.57,143.58,200.0,133.4133,133.4226,133.4133,133.4226,200.0
2017-07-21 11:25:00,143.56,143.62,143.53,143.61,1900.0,133.404,133.4597,133.3761,133.4505,1900.0
2017-07-21 11:30:00,143.72,143.75,143.67,143.68,1500.0,133.5527,133.5805,133.5062,133.5155,1500.0
2017-07-21 11:35:00,143.75,143.85,143.66,143.66,1900.0,133.5805,133.6735,133.4969,133.4969,1900.0
2017-07-21 11:40:00,143.66,143.71,143.6,143.71,800.0,133.4969,133.5434,133.4412,133.5434,800.0
2017-07-21 11:45:00,143.61,143.62,143.61,143.62,287.0,133.4505,133.4597,133.4505,133.4597,287.0
2017-07-21 11:50:00,143.61,143.96,143.61,143.79,7602.0,133.4505,133.7757,133.4505,133.6177,7602.0
2017-07-21 11:55:00,143.82,143.87,143.82,143.83,800.0,133.6456,133.6921,133.6456,133.6549,800.0
2017-07-21 12:00:00,143.86,143.87,143.54,143.54,1915.0,133.6828,133.6921,133.3854,133.3854,1915.0
2017-07-21 12:05:00,143.59,143.59,143.58,143.59,500.0,133.4319,133.4319,133.4226,133.4319,500.0
2017-07-21 12:10:00,143.57,143.58,143.57,143.58,383.0,133.4133,133.4226,133.4133,133.4226,383.0
2017-07-21 12:15:00,143.57,143.63,143.57,143.63,660.0,133.4133,133.469,133.4133,133.469,660.0
2017-07-21 12:20:00,143.59,143.59,143.5,143.5,400.0,133.4319,133.4319,133.3482,133.3482,400.0
2017-07-21 12:25:00,143.5,143.56,143.45,143.56,2500.0,133.3482,133.404,133.3018,133.404,2500.0
2017-07-21 12:30:00,143.51,143.51,143.5,143.5,500.0,133.3575,133.3575,133.3482,133.3482,500.0
2017-07-21 12:35:00,143.53,143.63,143.46,143.56,900.0,133.3761,133.469,133.3111,133.404,900.0
2017-07-21 12:40:00,143.58,143.58,143.51,143.51,200.0,133.4226,133.4226,133.3575,133.3575,200.0
2017-07-21 12:45:00,143.65,143.66,143.65,143.66,206.0,133.4876,133.4969,133.4876,133.4969,206.0
2017-07-21 12:50:00,143.69,143.7,143.62,143.62,2100.0,133.5248,133.5341,133.4597,133.4597,2100.0
2017-07-21 12:55:00,143.69,143.69,143.69,143.69,100.0,133.5248,133.5248,133.5248,133.5248,100.0
2017-07-21 13:00:00,143.62,143.62,143.6,143.62,600.0,133.4597,133.4597,133.4412,133.4597,600.0
2017-07-21 13:05:00,143.62,143.62,143.62,143.62,0.0,133.4597,133.4597,133.4597,133.4597,0.0
2017-07-21 13:10:00,143.56,143.61,143.54,143.54,500.0,133.404,133.4505,133.3854,133.3854,500.0
2017-07-21 13:15:00,143.55,143.67,143.55,143.66,3136.0,133.3947,133.5062,133.3947,133.4969,3136.0
2017-07-21 13:20:00,143.63,143.69,143.63,143.69,1000.0,133.469,133.5248,133.469,133.5248,1000.0
2017-07-21 13:25:00,143.72,143.72,143.68,143.69,380.0,133.5527,133.5527,133.5155,133.5248,380.0
2017-07-21 13:30:00,143.69,143.69,143.65,143.68,503.0,133.5248,133.5248,133.4876,133.5155,503.0
2017-07-21 13:35:00,143.68,143.7,143.67,143.7,500.0,133.5155,133.5341,133.5062,133.5341,500.0
2017-07-21 13:40:00,143.7,143.76,143.67,143.75,2600.0,133.5341,133.5898,133.5062,133.5805,2600.0
2017-07-21 13:45:00,143.68,143.8,143.68,143.8,2993.0,133.5155,133.627,133.5155,133.627,2993.0
2017-07-21 13:50:00,143.84,143.88,143.8,143.88,791.0,133.6642,133.7014,133.627,133.7014,791.0
2017-07-21 13:55:00,143.85,143.88,143.77,143.77,1450.0,133.6735,133.7014,133.5991,133.5991,1450.0
2017-07-21 14:00:00,143.84,143.89,143.8,143.82,4950.0,133.6642,133.7106,133.627,133.6456,4950.0
2017-07-21 14:05:00,143.82,143.82,143.82,143.82,0.0,133.6456,133.6456,133.6456,133.6456,0.0
2017-07-21 14:10:00,143.84,143.87,143.79,143.84,3836.0,133.6642,133.6921,133.6177,133.6642,3836.0
2017-07-21 14:15:00,143.82,143.96,143.79,143.92,3074.0,133.6456,133.7757,133.6177,133.7385,3074.0
2017-07-21 14:20:00,143.94,144.0,143.89,143.89,1300.0,133.7571,133.8129,133.7106,133.7106,1300.0
2017-07-21 14:25:00,143.92,143.94,143.9,143.93,600.0,133.7385,133.7571,133.7199,133.7478,600.0
2017-07-21 14:30:00,143.9,144.02,143.9,143.97,2800.0,133.7199,133.8314,133.7199,133.785,2800.0
2017-07-21 14:35:00,143.95,143.95,143.84,143.89,1400.0,133.7664,133.7664,133.6642,133.7106,1400.0
2017-07-21 14:40:00,143.83,143.94,143.83,143.92,3186.0,133.6549,133.7571,133.6549,133.7385,3186.0
2017-07-21 14:45:00,143.9,143.9,143.87,143.88,656.0,133.7199,133.7199,133.6921,133.7014,656.0
2017-07-21 14:50:00,143.84,143.87,143.84,143.87,500.0,133.6642,133.6921,133.6642,133.6921,500.0
2017-07-21 14:55:00,143.86,143.88,143.79,143.79,1300.0,133.6828,133.7014,133.6177,133.6177,1300.0
2017-07-21 15:00:00,143.76,143.8,143.75,143.78,3099.0,133.5898,133.627,133.5805,133.6084,3099.0
2017-07-21 15:05:00,143.8,143.86,143.78,143.79,1200.0,133.627,133.6828,133.6084,133.6177,1200.0
2017-07-21 15:10:00,143.76,143.81,143.76,143.81,200.0,133.5898,133.6363,133.5898,133.6363,200.0
2017-07-21 15:15:00,143.83,143.84,143.8,143.81,1200.0,133.6549,133.6642,133.627,133.6363,1200.0
2017-07-21 15:20:00,143.78,143.83,143.74,143.83,2780.0,133.6084,133.6549,133.5713,133.6549,2780.0
2017-07-21 15:25:00,143.84,143.84,143.72,143.77,1560.0,133.6642,133.6642,133.5527,133.5991,1560.0
2017-07-21 15:30:00,143.73,143.8,143.7,143.75,3385.0,133.562,133.627,133.5341,133.5805,3385.0
2017-07-21 15:35:00,143.73,143.87,143.73,143.82,7200.0,133.562,133.6921,133.562,133.6456,7200.0
2017-07-21 15:40:00,143.78,143.91,143.75,143.75,4781.0,133.6084,133.7292,133.5805,133.5805,4781.0
2017-07-21 15:45:00,143.74,143.89,143.74,143.87,8828.0,133.5713,133.7106,133.5713,133.6921,8828.0
2017-07-21 15:50:00,143.88,143.97,143.87,143.93,7037.0,133.7014,133.785,133.6921,133.7478,7037.0
2017-07-21 15:55:00,143.91,143.94,143.84,143.89,11222.0,133.7292,133.7571,133.6642,133.7106,11222.0
2017-07-24 09:30:00,143.64,144.11,143.64,144.11,2201.0,133.4783,133.9151,133.4783,133.9151,2201.0
2017-07-24 09:35:00,143.71,143.76,143.68,143.68,800.0,133.5434,133.5898,133.5155,133.5155,800.0
2017-07-24 09:40:00,143.47,143.47,143.44,143.44,200.0,133.3204,133.3204,133.2925,133.2925,200.0
2017-07-24 09:45:00,143.56,143.67,143.5,143.62,3759.0,133.404,133.5062,133.3482,133.4597,3759.0
2017-07-24 09:50:00,143.66,143.88,143.6,143.88,19000.0,133.4969,133.7014,133.4412,133.7014,19000.0
2017-07-24 09:55:00,143.86,143.91,143.74,143.91,2472.0,133.6828,133.7292,133.5713,133.7292,2472.0
2017-07-24 10:00:00,143.87,143.88,143.74,143.78,1900.0,133.6921,133.7014,133.5713,133.6084,1900.0
2017-07-24 10:05:00,143.78,143.79,143.42,143.48,11955.0,133.6084,133.6177,133.2739,133.3296,11955.0
2017-07-24 10:10:00,143.47,143.48,143.34,143.45,5200.0,133.3204,133.3296,133.1996,133.3018,5200.0
2017-07-24 10:15:00,143.47,143.71,143.47,143.64,4511.0,133.3204,133.5434,133.3204,133.4783,4511.0
2017-07-24 10:20:00,143.67,143.84,143.66,143.84,2200.0,133.5062,133.6642,133.4969,133.6642,2200.0
2017-07-24 10:25:00,143.86,144.07,143.84,144.06,2400.0,133.6828,133.8779,133.6642,133.8686,2400.0
2017-07-24 10:30:00,143.97,144.06,143.89,143.89,6340.0,133.785,133.8686,133.7106,133.7106,6340.0
2017-07-24 10:35:00,143.92,144.19,143.91,144.12,4634.0,133.7385,133.9894,133.7292,133.9244,4634.0
2017-07-24 10:40:00,144.09,144.16,143.87,143.99,6600.0,133.8965,133.9615,133.6921,133.8036,6600.0
2017-07-24 10:45:00,143.95,144.11,143.93,144.11,4200.0,133.7664,133.9151,133.7478,133.9151,4200.0
2017-07-24 10:50:00,144.17,144.19,144.1,144.1,1315.0,133.9708,133.9894,133.9058,133.9058,1315.0
2017-07-24 10:55:00,144.09,144.12,143.97,143.97,911.0,133.8965,133.9244,133.785,133.785,911.0
2017-07-24 11:00:00,143.94,144.05,143.94,144.0,2100.0,133.7571,133.8593,133.7571,133.8129,2100.0
2017-07-24 11:05:00,144.04,144.11,143.86,143.92,5992.0,133.85,133.9151,133.6828,133.7385,5992.0
2017-07-24 11:10:00,143.99,144.05,143.96,144.05,1400.0,133.8036,133.8593,133.7757,133.8593,1400.0
2017-07-24 11:15:00,144.06,144.06,144.05,144.06,1000.0,133.8686,133.8686,133.8593,133.8686,1000.0
2017-07-24 11:20:00,144.1,144.5,144.1,144.5,4200.0,133.9058,134.2775,133.9058,134.2775,4200.0
2017-07-24 11:25:00,144.4,144.4,144.12,144.31,3220.0,134.1846,134.1846,133.9244,134.1009,3220.0
2017-07-24 11:30:00,144.31,144.44,144.3,144.4,2300.0,134.1009,134.2217,134.0916,134.1846,2300.0
2017-07-24 11:35:00,144.45,144.58,144.4,144.47,2975.0,134.231,134.3518,134.1846,134.2496,2975.0
2017-07-24 11:40:00,144.42,144.45,144.26,144.27,1800.0,134.2032,134.231,134.0545,134.0638,1800.0
2017-07-24 11:45:00,144.26,144.47,144.15,144.16,3600.0,134.0545,134.2496,133.9523,133.9615,3600.0
2017-07-24 11:50:00,144.14,144.15,144.03,144.08,1100.0,133.943,133.9523,133.8407,133.8872,1100.0
2017-07-24 11:55:00,144.13,144.32,144.13,144.28,2597.0,133.9337,134.1102,133.9337,134.0731,2597.0
2017-07-24 12:00:00,144.31,144.31,144.19,144.19,2400.0,134.1009,134.1009,133.9894,133.9894,2400.0
2017-07-24 12:05:00,144.2,144.24,144.11,144.15,2800.0,133.9987,134.0359,133.9151,133.9523,2800.0
2017-07-24 12:10:00,144.16,144.18,144.08,144.16,1200.0,133.9615,133.9801,133.8872,133.9615,1200.0
2017-07-24 12:15:00,144.2,144.4,144.2,144.27,2000.0,133.9987,134.1846,133.9987,134.0638,2000.0
2017-07-24 12:20:00,144.26,144.37,144.26,144.36,1491.0,134.0545,134.1567,134.0545,134.1474,1491.0
2017-07-24 12:25:00,144.29,144.53,144.25,144.35,6400.0,134.0823,134.3054,134.0452,134.1381,6400.0
2017-07-24 12:30:00,144.36,144.44,144.35,144.44,600.0,134.1474,134.2217,134.1381,134.2217,600.0
2017-07-24 12:35:00,144.37,144.63,144.35,144.46,5276.0,134.1567,134.3983,134.1381,134.2403,5276.0
2017-07-24 12:40:00,144.35,144.55,144.35,144.52,2230.0,134.1381,134.324,134.1381,134.2961,2230.0
2017-07-24 12:45:00,144.51,144.51,144.26,144.28,22750.0,134.2868,134.2868,134.0545,134.0731,22750.0
2017-07-24 12:50:00,144.33,144.41,144.33,144.36,5100.0,134.1195,134.1939,134.1195,134.1474,5100.0
2017-07-24 12:55:00,144.37,144.57,144.34,144.36,4900.0,134.1567,134.3425,134.1288,134.1474,4900.0
2017-07-24 13:00:00,144.43,144.43,144.29,144.34,8000.0,134.2124,134.2124,134.0823,134.1288,8000.0
2017-07-24 13:05:00,144.3,144.55,144.3,144.55,5900.0,134.0916,134.324,134.0916,134.324,5900.0
2017-07-24 13:10:00,144.55,144.55,144.34,144.39,3964.0,134.324,134.324,134.1288,134.1753,3964.0
2017-07-24 13:15:00,144.35,144.43,144.32,144.34,3538.0,134.1381,134.2124,134.1102,134.1288,3538.0
2017-07-24 13:20:00,144.36,144.39,144.34,144.35,2100.0,134.1474,134.1753,134.1288,134.1381,2100.0
2017-07-24 13:25:00,144.37,144.38,144.3,144.35,4602.0,134.1567,134.166,134.0916,134.1381,4602.0
2017-07-24 13:30:00,144.38,144.43,144.3,144.36,2100.0,134.166,134.2124,134.0916,134.1474,2100.0
2017-07-24 13:35:00,144.35,144.38,144.21,144.21,3810.0,134.1381,134.166,134.008,134.008,3810.0
2017-07-24 13:40:00,144.23,144.32,144.23,144.28,2000.0,134.0266,134.1102,134.0266,134.0731,2000.0
2017-07-24 13:45:00,144.32,144.34,144.22,144.28,3555.0,134.1102,134.1288,134.0173,134.0731,3555.0
2017-07-24 13:50:00,144.3,144.33,144.28,144.32,900.0,134.0916,134.1195,134.0731,134.1102,900.0
2017-07-24 13:55:00,144.35,144.37,144.31,144.31,3486.0,134.1381,134.1567,134.1009,134.1009,3486.0
2017-07-24 14:00:00,144.34,144.37,144.32,144.35,6816.0,134.1288,134.1567,134.1102,134.1381,6816.0
2017-07-24 14:05:00,144.37,144.42,144.35,144.35,2885.0,134.1567,134.2032,134.1381,134.1381,2885.0
2017-07-24 14:10:00,144.37,144.51,144.37,144.48,5738.0,134.1567,134.2868,134.1567,134.2589,5738.0
2017-07-24 14:15:00,144.47,144.5,144.44,144.5,1500.0,134.2496,134.2775,134.2217,134.2775,1500.0
2017-07-24 14:20:00,144.5,144.55,144.5,144.55,4423.0,134.2775,134.324,134.2775,134.324,4423.0
2017-07-24 14:25:00,144.51,144.59,144.51,144.52,4950.0,134.2868,134.3611,134.2868,134.2961,4950.0
2017-07-24 14:30:00,144.54,144.62,144.5,144.62,2038.0,134.3147,134.389,134.2775,134.389,2038.0
2017-07-24 14:35:00,144.58,144.62,144.53,144.57,3100.0,134.3518,134.389,134.3054,134.3425,3100.0
2017-07-24 14:40:00,144.55,144.57,144.49,144.56,2209.0,134.324,134.3425,134.2682,134.3332,2209.0
2017-07-24 14:45:00,144.55,144.61,144.55,144.57,3210.0,134.324,134.3797,134.324,134.3425,3210.0
2017-07-24 14:50:00,144.55,144.62,144.55,144.6,2800.0,134.324,134.389,134.324,134.3704,2800.0
2017-07-24 14:55:00,144.58,144.66,144.57,144.66,2501.0,134.3518,134.4262,134.3425,134.4262,2501.0
2017-07-24 15:00:00,144.68,144.72,144.63,144.72,7100.0,134.4448,134.4819,134.3983,134.4819,7100.0
2017-07-24 15:05:00,144.69,144.74,144.69,144.72,9000.0,134.454,134.5005,134.454,134.4819,9000.0
2017-07-24 15:10:00,144.71,144.71,144.64,144.68,6917.0,134.4726,134.4726,134.4076,134.4448,6917.0
2017-07-24 15:15:00,144.66,144.66,144.55,144.58,2400.0,134.4262,134.4262,134.324,134.3518,2400.0
2017-07-24 15:20:00,144.55,144.65,144.55,144.64,2436.0,134.324,134.4169,134.324,134.4076,2436.0
2017-07-24 15:25:00,144.65,144.72,144.61,144.72,4608.0,134.4169,134.4819,134.3797,134.4819,4608.0
2017-07-24 15:30:00,144.73,144.77,144.68,144.68,4401.0,134.4912,134.5284,134.4448,134.4448,4401.0
2017-07-24 15:35:00,144.68,144.72,144.68,144.7,3525.0,134.4448,134.4819,134.4448,134.4633,3525.0
2017-07-24 15:40:00,144.7,144.72,144.67,144.69,5814.0,134.4633,134.4819,134.4355,134.454,5814.0
2017-07-24 15:45:00,144.69,144.74,144.67,144.74,9847.0,134.454,134.5005,134.4355,134.5005,9847.0
2017-07-24 15:50:00,144.72,144.76,144.66,144.71,13230.0,134.4819,134.5191,134.4262,134.4726,13230.0
2017-07-24 15:55:00,144.71,144.71,144.44,144.55,55384.0,134.4726,134.4726,134.2217,134.324,55384.0
2017-07-25 09:30:00,145.35,145.35,144.51,144.66,7139.0,135.0674,135.0674,134.2868,134.4262,7139.0
2017-07-25 09:35:00,144.4,144.47,144.4,144.47,400.0,134.1846,134.2496,134.1846,134.2496,400.0
2017-07-25 09:40:00,144.35,144.42,144.16,144.26,4761.0,134.1381,134.2032,133.9615,134.0545,4761.0
2017-07-25 09:45:00,144.31,144.59,144.3,144.59,3110.0,134.1009,134.3611,134.0916,134.3611,3110.0
2017-07-25 09:50:00,144.59,144.59,144.48,144.53,1760.0,134.3611,134.3611,134.2589,134.3054,1760.0
2017-07-25 09:55:00,144.49,144.56,144.42,144.44,3190.0,134.2682,134.3332,134.2032,134.2217,3190.0
2017-07-25 10:00:00,144.44,144.45,144.32,144.34,1600.0,134.2217,134.231,134.1102,134.1288,1600.0
2017-07-25 10:05:00,144.4,144.69,144.4,144.57,3400.0,134.1846,134.454,134.1846,134.3425,3400.0
2017-07-25 10:10:00,144.61,144.78,144.54,144.59,1700.0,134.3797,134.5377,134.3147,134.3611,1700.0
2017-07-25 10:15:00,144.66,145.05,144.64,144.72,9928.0,134.4262,134.7886,134.4076,134.4819,9928.0
2017-07-25 10:20:00,144.79,144.79,144.52,144.52,4020.0,134.547,134.547,134.2961,134.2961,4020.0
2017-07-25 10:25:00,144.48,144.84,144.44,144.78,3500.0,134.2589,134.5934,134.2217,134.5377,3500.0
2017-07-25 10:30:00,144.87,144.92,144.74,144.77,8450.0,134.6213,134.6678,134.5005,134.5284,8450.0
2017-07-25 10:35:00,144.81,144.85,144.77,144.82,1301.0,134.5656,134.6027,134.5284,134.5749,1301.0
2017-07-25 10:40:00,144.97,144.97,144.8,144.85,44705.0,134.7142,134.7142,134.5563,134.6027,44705.0
2017-07-25 10:45:00,144.86,145.04,144.85,145.03,11020.0,134.612,134.7793,134.6027,134.77,11020.0
2017-07-25 10:50:00,145.05,145.07,144.81,144.84,4906.0,134.7886,134.8072,134.5656,134.5934,4906.0
2017-07-25 10:55:00,144.8,144.84,144.5,144.79,26528.0,134.5563,134.5934,134.2775,134.547,26528.0
2017-07-25 11:00:00,144.71,145.1,144.65,144.99,3800.0,134.4726,134.835,134.4169,134.7328,3800.0
2017-07-25 11:05:00,145.04,145.04,144.83,144.88,4100.0,134.7793,134.7793,134.5841,134.6306,4100.0
2017-07-25 11:10:00,144.79,145.0,144.79,144.93,7300.0,134.547,134.7421,134.547,134.6771,7300.0
2017-07-25 11:15:00,144.93,145.11,144.87,145.11,5907.0,134.6771,134.8443,134.6213,134.8443,5907.0
2017-07-25 11:20:00,145.1,145.12,145.0,145.11,1253.0,134.835,134.8536,134.7421,134.8443,1253.0
2017-07-25 11:25:00,145.05,145.12,145.04,145.04,1000.0,134.7886,134.8536,134.7793,134.7793,1000.0
2017-07-25 11:30:00,145.09,145.11,144.87,145.04,6087.0,134.8258,134.8443,134.6213,134.7793,6087.0
2017-07-25 11:35:00,145.04,145.09,144.96,144.98,3400.0,134.7793,134.8258,134.7049,134.7235,3400.0
2017-07-25 11:40:00,145.0,145.11,144.93,145.07,2900.0,134.7421,134.8443,134.6771,134.8072,2900.0
2017-07-25 11:45:00,145.04,145.04,145.01,145.01,799.0,134.7793,134.7793,134.7514,134.7514,799.0
2017-07-25 11:50:00,144.99,145.03,144.83,144.84,3091.0,134.7328,134.77,134.5841,134.5934,3091.0
2017-07-25 11:55:00,144.89,144.89,144.77,144.83,1820.0,134.6399,134.6399,134.5284,134.5841,1820.0
2017-07-25 12:00:00,144.82,144.92,144.77,144.92,4600.0,134.5749,134.6678,134.5284,134.6678,4600.0
2017-07-25 12:05:00,144.98,145.11,144.97,144.97,847.0,134.7235,134.8443,134.7142,134.7142,847.0
2017-07-25 12:10:00,145.02,145.02,144.93,144.96,1708.0,134.7607,134.7607,134.6771,134.7049,1708.0
2017-07-25 12:15:00,144.93,144.94,144.82,144.91,3448.0,134.6771,134.6864,134.5749,134.6585,3448.0
2017-07-25 12:20:00,144.88,144.9,144.72,144.77,9075.0,134.6306,134.6492,134.4819,134.5284,9075.0
2017-07-25 12:25:00,144.82,144.89,144.81,144.89,1000.0,134.5749,134.6399,134.5656,134.6399,1000.0
2017-07-25 12:30:00,144.85,144.85,144.75,144.8,3158.0,134.6027,134.6027,134.5098,134.5563,3158.0
2017-07-25 12:35:00,144.78,144.78,144.76,144.77,300.0,134.5377,134.5377,134.5191,134.5284,300.0
2017-07-25 12:40:00,144.83,144.83,144.74,144.82,721.0,134.5841,134.5841,134.5005,134.5749,721.0
2017-07-25 12:45:00,144.81,144.84,144.76,144.81,1202.0,134.5656,134.5934,134.5191,134.5656,1202.0
2017-07-25 12:50:00,144.81,144.83,144.71,144.71,2350.0,134.5656,134.5841,134.4726,134.4726,2350.0
2017-07-25 12:55:00,144.73,144.77,144.71,144.71,600.0,134.4912,134.5284,134.4726,134.4726,600.0
2017-07-25 13:00:00,144.72,144.73,144.68,144.69,1800.0,134.4819,134.4912,134.4448,134.454,1800.0
2017-07-25 13:05:00,144.69,144.75,144.66,144.72,5694.0,134.454,134.5098,134.4262,134.4819,5694.0
2017-07-25 13:10:00,144.75,144.87,144.75,144.87,2785.0,134.5098,134.6213,134.5098,134.6213,2785.0
2017-07-25 13:15:00,144.84,144.87,144.83,144.86,520.0,134.5934,134.6213,134.5841,134.612,520.0
2017-07-25 13:20:00,144.87,144.93,144.87,144.93,800.0,134.6213,134.6771,134.6213,134.6771,800.0
2017-07-25 13:25:00,144.88,144.92,144.88,144.89,2303.0,134.6306,134.6678,134.6306,134.6399,2303.0
2017-07-25 13:30:00,144.88,144.9,144.81,144.87,2500.0,134.6306,134.6492,134.5656,134.6213,2500.0
2017-07-25 13:35:00,144.87,144.92,144.86,144.92,1600.0,134.6213,134.6678,134.612,134.6678,1600.0
2017-07-25 13:40:00,144.88,144.97,144.88,144.94,800.0,134.6306,134.7142,134.6306,134.6864,800.0
2017-07-25 13:45:00,144.99,145.01,144.99,144.99,704.0,134.7328,134.7514,134.7328,134.7328,704.0
2017-07-25 13:50:00,144.98,145.02,144.96,145.0,3601.0,134.7235,134.7607,134.7049,134.7421,3601.0
2017-07-25 13:55:00,145.03,145.03,144.98,145.03,2135.0,134.77,134.77,134.7235,134.77,2135.0
2017-07-25 14:00:00,145.0,145.0,144.95,144.95,2017.0,134.7421,134.7421,134.6957,134.6957,2017.0
2017-07-25 14:05:00,144.97,144.99,144.96,144.97,1900.0,134.7142,134.7328,134.7049,134.7142,1900.0
2017-07-25 14:10:00,144.97,145.02,144.96,144.99,1541.0,134.7142,134.7607,134.7049,134.7328,1541.0
2017-07-25 14:15:00,144.99,144.99,144.93,144.94,3748.0,134.7328,134.7328,134.6771,134.6864,3748.0
2017-07-25 14:20:00,144.97,145.0,144.91,145.0,2800.0,134.7142,134.7421,134.6585,134.7421,2800.0
2017-07-25 14:25:00,144.94,145.01,144.93,144.99,2034.0,134.6864,134.7514,134.6771,134.7328,2034.0
2017-07-25 14:30:00,144.96,145.0,144.92,144.94,2000.0,134.7049,134.7421,134.6678,134.6864,2000.0
2017-07-25 14:35:00,144.97,145.01,144.96,144.96,1300.0,134.7142,134.7514,134.7049,134.7049,1300.0
2017-07-25 14:40:00,144.97,144.98,144.94,144.94,500.0,134.7142,134.7235,134.6864,134.6864,500.0
2017-07-25 14:45:00,144.94,144.96,144.89,144.91,2806.0,134.6864,134.7049,134.6399,134.6585,2806.0
2017-07-25 14:50:00,144.91,144.92,144.88,144.92,1700.0,134.6585,134.6678,134.6306,134.6678,1700.0
2017-07-25 14:55:00,144.93,144.97,144.93,144.96,1668.0,134.6771,134.7142,134.6771,134.7049,1668.0
2017-07-25 15:00:00,144.99,144.99,144.9,144.9,3593.0,134.7328,134.7328,134.6492,134.6492,3593.0
2017-07-25 15:05:00,144.88,144.88,144.71,144.77,21002.0,134.6306,134.6306,134.4726,134.5284,21002.0
2017-07-25 15:10:00,144.78,144.84,144.77,144.84,6622.0,134.5377,134.5934,134.5284,134.5934,6622.0
2017-07-25 15:15:00,144.82,144.86,144.82,144.82,1783.0,134.5749,134.612,134.5749,134.5749,1783.0
2017-07-25 15:20:00,144.84,144.84,144.73,144.8,6358.0,134.5934,134.5934,134.4912,134.5563,6358.0
2017-07-25 15:25:00,144.8,144.86,144.77,144.86,4927.0,134.5563,134.612,134.5284,134.612,4927.0
2017-07-25 15:30:00,144.85,144.86,144.81,144.83,3685.0,134.6027,134.612,134.5656,134.5841,3685.0
2017-07-25 15:35:00,144.8,144.82,144.72,144.78,7004.0,134.5563,134.5749,134.4819,134.5377,7004.0
2017-07-25 15:40:00,144.8,144.8,144.76,144.79,8972.0,134.5563,134.5563,134.5191,134.547,8972.0
2017-07-25 15:45:00,144.77,144.77,144.61,144.75,11316.0,134.5284,134.5284,134.3797,134.5098,11316.0
2017-07-25 15:50:00,144.73,144.8,144.69,144.8,11928.0,134.4912,134.5563,134.454,134.5563,11928.0
2017-07-25 15:55:00,144.8,144.93,144.78,144.84,25230.0,134.5563,134.6771,134.5377,134.5934,25230.0
2017-07-26 09:30:00,145.21,145.4,144.75,145.38,11936.0,134.9373,135.1138,134.5098,135.0952,11936.0
2017-07-26 09:35:00,145.24,145.61,145.17,145.37,8197.0,134.9651,135.309,134.9001,135.0859,8197.0
2017-07-26 09:40:00,145.48,146.13,145.3,145.3,8200.0,135.1882,135.7922,135.0209,135.0209,8200.0
2017-07-26 09:45:00,145.33,146.78,145.24,146.35,18840.0,135.0488,136.3962,134.9651,135.9966,18840.0
2017-07-26 09:50:00,146.43,147.02,146.31,146.48,24841.0,136.071,136.6192,135.9594,136.1174,24841.0
2017-07-26 09:55:00,146.44,146.5,146.13,146.37,7288.0,136.0802,136.136,135.7922,136.0152,7288.0
2017-07-26 10:00:00,146.38,146.45,146.29,146.41,4600.0,136.0245,136.0895,135.9409,136.0524,4600.0
2017-07-26 10:05:00,146.4,146.4,146.14,146.28,3000.0,136.0431,136.0431,135.8015,135.9316,3000.0
2017-07-26 10:10:00,146.24,146.37,146.06,146.28,4387.0,135.8944,136.0152,135.7271,135.9316,4387.0
2017-07-26 10:15:00,146.29,146.64,146.27,146.64,3326.0,135.9409,136.2661,135.9223,136.2661,3326.0
2017-07-26 10:20:00,146.5,146.5,146.18,146.3,1700.0,136.136,136.136,135.8386,135.9502,1700.0
2017-07-26 10:25:00,146.29,146.68,146.15,146.51,16296.0,135.9409,136.3033,135.8108,136.1453,16296.0
2017-07-26 10:30:00,146.53,146.65,146.3,146.41,2200.0,136.1639,136.2754,135.9502,136.0524,2200.0
2017-07-26 10:35:00,146.36,146.6,146.35,146.37,4464.0,136.0059,136.2289,135.9966,136.0152,4464.0
2017-07-26 10:40:00,146.45,146.48,146.2,146.3,4048.0,136.0895,136.1174,135.8572,135.9502,4048.0
2017-07-26 10:45:00,146.43,146.79,146.41,146.59,4500.0,136.071,136.4055,136.0524,136.2196,4500.0
2017-07-26 10:50:00,146.51,146.51,146.27,146.27,1205.0,136.1453,136.1453,135.9223,135.9223,1205.0
2017-07-26 10:55:00,146.23,146.86,146.19,146.77,5300.0,135.8851,136.4705,135.8479,136.3869,5300.0
2017-07-26 11:00:00,146.72,146.81,146.56,146.72,5740.0,136.3404,136.4241,136.1918,136.3404,5740.0
2017-07-26 11:05:00,146.72,146.79,146.5,146.79,7719.0,136.3404,136.4055,136.136,136.4055,7719.0
2017-07-26 11:10:00,146.69,146.92,146.62,146.84,5203.0,136.3126,136.5263,136.2475,136.4519,5203.0
2017-07-26 11:15:00,146.87,146.89,146.64,146.7,4800.0,136.4798,136.4984,136.2661,136.3219,4800.0
2017-07-26 11:20:00,146.58,146.59,146.34,146.47,2800.0,136.2103,136.2196,135.9873,136.1081,2800.0
2017-07-26 11:25:00,146.44,146.56,146.15,146.15,2168.0,136.0802,136.1918,135.8108,135.8108,2168.0
2017-07-26 11:30:00,146.15,146.27,145.88,146.27,8288.0,135.8108,135.9223,135.5599,135.9223,8288.0
2017-07-26 11:35:00,146.26,146.26,146.04,146.07,3686.0,135.913,135.913,135.7085,135.7364,3686.0
2017-07-26 11:40:00,146.19,146.3,146.13,146.28,1400.0,135.8479,135.9502,135.7922,135.9316,1400.0
2017-07-26 11:45:00,146.29,146.38,145.95,146.02,8814.0,135.9409,136.0245,135.6249,135.69,8814.0
2017-07-26 11:50:00,145.94,146.13,145.57,145.57,7986.0,135.6156,135.7922,135.2718,135.2718,7986.0
2017-07-26 11:55:00,145.46,145.88,145.46,145.88,12413.0,135.1696,135.5599,135.1696,135.5599,12413.0
2017-07-26 12:00:00,145.89,146.0,145.74,145.76,4379.0,135.5692,135.6714,135.4298,135.4484,4379.0
2017-07-26 12:05:00,145.85,146.18,145.81,146.18,1800.0,135.532,135.8386,135.4948,135.8386,1800.0
2017-07-26 12:10:00,146.08,146.47,146.08,146.35,3804.0,135.7457,136.1081,135.7457,135.9966,3804.0
2017-07-26 12:15:00,146.31,146.36,146.06,146.27,4081.0,135.9594,136.0059,135.7271,135.9223,4081.0
2017-07-26 12:20:00,146.19,146.44,146.09,146.26,6372.0,135.8479,136.0802,135.755,135.913,6372.0
2017-07-26 12:25:00,146.26,146.39,146.12,146.23,10401.0,135.913,136.0338,135.7829,135.8851,10401.0
2017-07-26 12:30:00,146.12,146.4,146.12,146.38,2554.0,135.7829,136.0431,135.7829,136.0245,2554.0
2017-07-26 12:35:00,146.29,146.78,146.29,146.78,2801.0,135.9409,136.3962,135.9409,136.3962,2801.0
2017-07-26 12:40:00,146.56,146.74,146.36,146.42,5153.0,136.1918,136.359,136.0059,136.0617,5153.0
2017-07-26 12:45:00,146.38,146.59,146.16,146.18,4201.0,136.0245,136.2196,135.8201,135.8386,4201.0
2017-07-26 12:50:00,146.2,146.28,146.05,146.05,3200.0,135.8572,135.9316,135.7178,135.7178,3200.0
2017-07-26 12:55:00,146.03,146.05,145.86,145.93,4819.0,135.6993,135.7178,135.5413,135.6063,4819.0
2017-07-26 13:00:00,145.9,145.92,145.68,145.68,3427.0,135.5784,135.597,135.374,135.374,3427.0
2017-07-26 13:05:00,145.67,145.84,145.67,145.75,1400.0,135.3647,135.5227,135.3647,135.4391,1400.0
2017-07-26 13:10:00,145.78,145.79,145.65,145.65,3398.0,135.4669,135.4762,135.3461,135.3461,3398.0
2017-07-26 13:15:00,145.79,145.79,145.69,145.7,2100.0,135.4762,135.4762,135.3833,135.3926,2100.0
2017-07-26 13:20:00,145.7,145.76,145.65,145.65,5112.0,135.3926,135.4484,135.3461,135.3461,5112.0
2017-07-26 13:25:00,145.71,145.88,145.66,145.82,6103.0,135.4019,135.5599,135.3554,135.5041,6103.0
2017-07-26 13:30:00,145.87,146.0,145.83,145.88,800.0,135.5506,135.6714,135.5134,135.5599,800.0
2017-07-26 13:35:00,145.94,145.97,145.88,145.94,1701.0,135.6156,135.6435,135.5599,135.6156,1701.0
2017-07-26 13:40:00,145.99,146.13,145.95,146.06,3170.0,135.6621,135.7922,135.6249,135.7271,3170.0
2017-07-26 13:45:00,146.05,146.1,145.96,146.05,2436.0,135.7178,135.7643,135.6342,135.7178,2436.0
2017-07-26 13:50:00,146.05,146.15,145.93,146.12,4255.0,135.7178,135.8108,135.6063,135.7829,4255.0
2017-07-26 13:55:00,146.09,146.13,145.71,145.91,2800.0,135.755,135.7922,135.4019,135.5877,2800.0
2017-07-26 14:00:00,145.88,146.04,145.87,146.03,2800.0,135.5599,135.7085,135.5506,135.6993,2800.0
2017-07-26 14:05:00,146.1,146.18,146.1,146.14,3800.0,135.7643,135.8386,135.7643,135.8015,3800.0
2017-07-26 14:10:00,146.1,146.28,146.08,146.22,4612.0,135.7643,135.9316,135.7457,135.8758,4612.0
2017-07-26 14:15:00,146.25,146.32,146.18,146.19,5200.0,135.9037,135.9687,135.8386,135.8479,5200.0
2017-07-26 14:20:00,146.2,146.37,146.13,146.3,9615.0,135.8572,136.0152,135.7922,135.9502,9615.0
2017-07-26 14:25:00,146.33,146.36,146.14,146.16,4933.0,135.978,136.0059,135.8015,135.8201,4933.0
2017-07-26 14:30:00,146.16,146.22,146.08,146.16,3728.0,135.8201,135.8758,135.7457,135.8201,3728.0
2017-07-26 14:35:00,146.14,146.56,146.13,146.56,3750.0,135.8015,136.1918,135.7922,136.1918,3750.0
2017-07-26 14:40:00,146.5,146.54,146.39,146.47,2500.0,136.136,136.1732,136.0338,136.1081,2500.0
2017-07-26 14:45:00,146.52,146.54,146.45,146.49,2711.0,136.1546,136.1732,136.0895,136.1267,2711.0
2017-07-26 14:50:00,146.51,146.55,146.46,146.53,3629.0,136.1453,136.1825,136.0988,136.1639,3629.0
2017-07-26 14:55:00,146.5,146.55,146.44,146.52,8802.0,136.136,136.1825,136.0802,136.1546,8802.0
2017-07-26 15:00:00,146.5,146.54,146.33,146.36,9225.0,136.136,136.1732,135.978,136.0059,9225.0
2017-07-26 15:05:00,146.41,146.47,146.17,146.31,5000.0,136.0524,136.1081,135.8293,135.9594,5000.0
2017-07-26 15:10:00,146.32,146.34,146.21,146.34,6820.0,135.9687,135.9873,135.8665,135.9873,6820.0
2017-07-26 15:15:00,146.34,146.37,146.15,146.37,9503.0,135.9873,136.0152,135.8108,136.0152,9503.0
2017-07-26 15:20:00,146.34,146.39,146.29,146.32,5001.0,135.9873,136.0338,135.9409,135.9687,5001.0
2017-07-26 15:25:00,146.34,146.43,146.31,146.32,8748.0,135.9873,136.071,135.9594,135.9687,8748.0
2017-07-26 15:30:00,146.37,146.38,146.2,146.22,7950.0,136.0152,136.0245,135.8572,135.8758,7950.0
2017-07-26 15:35:00,146.22,146.29,145.94,146.28,8447.0,135.8758,135.9409,135.6156,135.9316,8447.0
2017-07-26 15:40:00,146.27,146.28,145.98,146.06,8007.0,135.9223,135.9316,135.6528,135.7271,8007.0
2017-07-26 15:45:00,146.04,146.27,145.82,146.21,15811.0,135.7085,135.9223,135.5041,135.8665,15811.0
2017-07-26 15:50:00,146.17,146.3,145.95,146.11,20556.0,135.8293,135.9502,135.6249,135.7736,20556.0
2017-07-26 15:55:00,146.08,146.51,146.06,146.33,62120.0,135.7457,136.1453,135.7271,135.978,62120.0
2017-07-27 09:30:00,142.57,142.57,142.57,142.57,1347.0,132.484,132.484,132.484,132.484,1347.0
2017-07-27 09:35:00,139.63,142.44,139.12,139.71,28358.0,129.752,132.3632,129.2781,129.8264,28358.0
2017-07-27 09:40:00,139.41,140.39,139.4,139.73,41950.0,129.5476,130.4582,129.5383,129.8449,41950.0
2017-07-27 09:45:00,139.75,140.33,139.15,139.41,61658.0,129.8635,130.4025,129.306,129.5476,61658.0
2017-07-27 09:50:00,139.35,140.82,139.29,140.78,45703.0,129.4918,130.8578,129.4361,130.8207,45703.0
2017-07-27 09:55:00,140.85,140.94,140.41,140.6,12991.0,130.8857,130.9693,130.4768,130.6534,12991.0
2017-07-27 10:00:00,140.59,140.61,139.96,140.21,25204.0,130.6441,130.6627,130.0587,130.291,25204.0
2017-07-27 10:05:00,140.1,140.78,139.97,140.54,52749.0,130.1888,130.8207,130.068,130.5976,52749.0
2017-07-27 10:10:00,140.6,140.69,140.46,140.51,5400.0,130.6534,130.737,130.5233,130.5698,5400.0
2017-07-27 10:15:00,140.53,141.66,140.47,140.74,26700.0,130.5883,131.6384,130.5326,130.7835,26700.0
2017-07-27 10:20:00,140.76,140.78,140.55,140.61,19089.0,130.8021,130.8207,130.6069,130.6627,19089.0
2017-07-27 10:25:00,140.61,140.79,140.52,140.64,16611.0,130.6627,130.83,130.5791,130.6906,16611.0
2017-07-27 10:30:00,140.59,141.0,140.52,140.94,14290.0,130.6441,131.0251,130.5791,130.9693,14290.0
2017-07-27 10:35:00,141.0,141.09,140.58,140.84,13333.0,131.0251,131.1087,130.6348,130.8764,13333.0
2017-07-27 10:40:00,140.79,141.25,140.47,140.83,15331.0,130.83,131.2574,130.5326,130.8671,15331.0
2017-07-27 10:45:00,140.83,141.04,140.73,140.91,8430.0,130.8671,131.0623,130.7742,130.9415,8430.0
2017-07-27 10:50:00,140.84,140.84,140.7,140.79,7175.0,130.8764,130.8764,130.7463,130.83,7175.0
2017-07-27 10:55:00,140.79,141.25,140.52,140.71,14882.0,130.83,131.2574,130.5791,130.7556,14882.0
2017-07-27 11:00:00,140.64,140.93,140.52,140.79,9986.0,130.6906,130.96,130.5791,130.83,9986.0
2017-07-27 11:05:00,140.89,141.17,140.83,140.86,7172.0,130.9229,131.1831,130.8671,130.895,7172.0
2017-07-27 11:10:00,140.89,140.94,140.71,140.71,3701.0,130.9229,130.9693,130.7556,130.7556,3701.0
2017-07-27 11:15:00,140.77,141.12,140.72,141.09,9875.0,130.8114,131.1366,130.7649,131.1087,9875.0
2017-07-27 11:20:00,141.14,141.77,140.52,140.82,18143.0,131.1552,131.7406,130.5791,130.8578,18143.0
2017-07-27 11:25:00,140.77,140.86,140.52,140.84,6540.0,130.8114,130.895,130.5791,130.8764,6540.0
2017-07-27 11:30:00,140.89,141.03,140.85,141.02,1100.0,130.9229,131.053,130.8857,131.0437,1100.0
2017-07-27 11:35:00,141.02,141.61,141.02,141.5,22885.0,131.0437,131.5919,131.0437,131.4897,22885.0
2017-07-27 11:40:00,141.51,141.81,141.51,141.81,2806.0,131.499,131.7778,131.499,131.7778,2806.0
2017-07-27 11:45:00,141.81,141.81,141.42,141.44,4500.0,131.7778,131.7778,131.4154,131.434,4500.0
2017-07-27 11:50:00,141.41,141.41,141.22,141.31,6129.0,131.4061,131.4061,131.2295,131.3132,6129.0
2017-07-27 11:55:00,141.31,141.33,141.15,141.15,9578.0,131.3132,131.3317,131.1645,131.1645,9578.0
2017-07-27 12:00:00,141.13,141.21,141.07,141.13,4100.0,131.1459,131.2202,131.0901,131.1459,4100.0
2017-07-27 12:05:00,141.11,141.32,141.1,141.21,3981.0,131.1273,131.3225,131.118,131.2202,3981.0
2017-07-27 12:10:00,141.2,141.26,141.19,141.25,2300.0,131.2109,131.2667,131.2017,131.2574,2300.0
2017-07-27 12:15:00,141.21,141.21,140.84,141.0,5900.0,131.2202,131.2202,130.8764,131.0251,5900.0
2017-07-27 12:20:00,141.03,141.13,141.02,141.04,3400.0,131.053,131.1459,131.0437,131.0623,3400.0
2017-07-27 12:25:00,141.04,141.37,141.04,141.37,12355.0,131.0623,131.3689,131.0623,131.3689,12355.0
2017-07-27 12:30:00,141.42,141.63,141.39,141.43,9365.0,131.4154,131.6105,131.3875,131.4247,9365.0
2017-07-27 12:35:00,141.42,141.79,141.41,141.71,12601.0,131.4154,131.7592,131.4061,131.6849,12601.0
2017-07-27 12:40:00,141.8,141.91,141.62,141.83,5047.0,131.7685,131.8707,131.6012,131.7964,5047.0
2017-07-27 12:45:00,141.88,142.09,141.77,141.98,12230.0,131.8428,132.038,131.7406,131.9358,12230.0
2017-07-27 12:50:00,141.95,142.13,141.88,141.9,5400.0,131.9079,132.0752,131.8428,131.8614,5400.0
2017-07-27 12:55:00,141.85,141.9,141.65,141.65,6736.0,131.815,131.8614,131.6291,131.6291,6736.0
2017-07-27 13:00:00,141.73,141.74,141.23,141.32,10763.0,131.7035,131.7127,131.2388,131.3225,10763.0
2017-07-27 13:05:00,141.12,141.19,140.97,140.99,10613.0,131.1366,131.2017,130.9972,131.0158,10613.0
2017-07-27 13:10:00,141.07,141.35,140.98,141.35,9040.0,131.0901,131.3503,131.0065,131.3503,9040.0
2017-07-27 13:15:00,141.41,141.5,141.3,141.4,15876.0,131.4061,131.4897,131.3039,131.3968,15876.0
2017-07-27 13:20:00,141.36,141.55,141.31,141.31,16680.0,131.3596,131.5362,131.3132,131.3132,16680.0
2017-07-27 13:25:00,141.15,141.15,140.81,140.92,11623.0,131.1645,131.1645,130.8485,130.9508,11623.0
2017-07-27 13:30:00,140.92,141.13,140.82,140.99,4205.0,130.9508,131.1459,130.8578,131.0158,4205.0
2017-07-27 13:35:00,140.96,141.11,140.55,140.55,6300.0,130.9879,131.1273,130.6069,130.6069,6300.0
2017-07-27 13:40:00,140.6,140.98,140.6,140.98,7557.0,130.6534,131.0065,130.6534,131.0065,7557.0
2017-07-27 13:45:00,141.0,141.44,141.0,141.18,5346.0,131.0251,131.434,131.0251,131.1924,5346.0
2017-07-27 13:50:00,141.27,141.27,141.1,141.19,2802.0,131.276,131.276,131.118,131.2017,2802.0
2017-07-27 13:55:00,141.24,141.24,141.06,141.06,3258.0,131.2481,131.2481,131.0809,131.0809,3258.0
2017-07-27 14:00:00,141.12,141.19,141.03,141.18,6164.0,131.1366,131.2017,131.053,131.1924,6164.0
2017-07-27 14:05:00,141.16,141.3,141.16,141.3,2248.0,131.1738,131.3039,131.1738,131.3039,2248.0
2017-07-27 14:10:00,141.32,141.41,141.21,141.38,3334.0,131.3225,131.4061,131.2202,131.3782,3334.0
2017-07-27 14:15:00,141.42,141.99,141.42,141.91,4991.0,131.4154,131.9451,131.4154,131.8707,4991.0
2017-07-27 14:20:00,141.92,141.92,141.43,141.5,1606.0,131.88,131.88,131.4247,131.4897,1606.0
2017-07-27 14:25:00,141.45,141.81,141.4,141.81,10097.0,131.4433,131.7778,131.3968,131.7778,10097.0
2017-07-27 14:30:00,141.77,141.92,141.55,141.55,3000.0,131.7406,131.88,131.5362,131.5362,3000.0
2017-07-27 14:35:00,141.57,141.83,141.57,141.8,5032.0,131.5548,131.7964,131.5548,131.7685,5032.0
2017-07-27 14:40:00,141.75,141.83,141.61,141.74,3808.0,131.722,131.7964,131.5919,131.7127,3808.0
2017-07-27 14:45:00,141.65,141.85,141.58,141.84,7897.0,131.6291,131.815,131.5641,131.8057,7897.0
2017-07-27 14:50:00,141.9,142.14,141.84,141.84,6066.0,131.8614,132.0844,131.8057,131.8057,6066.0
2017-07-27 14:55:00,141.93,142.26,141.85,142.26,5147.0,131.8893,132.196,131.815,132.196,5147.0
2017-07-27 15:00:00,142.3,142.45,142.26,142.33,5280.0,132.2331,132.3725,132.196,132.261,5280.0
2017-07-27 15:05:00,142.37,142.93,142.37,142.93,8053.0,132.2982,132.8186,132.2982,132.8186,8053.0
2017-07-27 15:10:00,142.78,142.78,142.4,142.58,6062.0,132.6792,132.6792,132.3261,132.4933,6062.0
2017-07-27 15:15:00,142.61,142.66,142.47,142.59,6100.0,132.5212,132.5677,132.3911,132.5026,6100.0
2017-07-27 15:20:00,142.6,142.85,142.6,142.67,3900.0,132.5119,132.7442,132.5119,132.577,3900.0
2017-07-27 15:25:00,142.68,142.7,142.36,142.47,21668.0,132.5862,132.6048,132.2889,132.3911,21668.0
2017-07-27 15:30:00,142.5,142.5,142.33,142.46,10186.0,132.419,132.419,132.261,132.3818,10186.0
2017-07-27 15:35:00,142.4,142.94,142.4,142.67,29532.0,132.3261,132.8279,132.3261,132.577,29532.0
2017-07-27 15:40:00,142.8,142.88,142.51,142.65,9082.0,132.6978,132.7721,132.4283,132.5584,9082.0
2017-07-27 15:45:00,142.72,142.76,142.64,142.64,21251.0,132.6234,132.6606,132.5491,132.5491,21251.0
2017-07-27 15:50:00,142.65,142.66,142.52,142.56,42853.0,132.5584,132.5677,132.4376,132.4747,42853.0
2017-07-27 15:55:00,142.54,142.84,142.32,142.84,64713.0,132.4561,132.7349,132.2517,132.7349,64713.0
2017-07-28 09:30:00,142.92,143.1,142.54,143.1,8366.0,132.8093,132.9765,132.4561,132.9765,8366.0
2017-07-28 09:35:00,143.29,143.9,143.05,143.78,7583.0,133.1531,133.7199,132.9301,133.6084,7583.0
2017-07-28 09:40:00,144.02,144.34,143.48,143.66,11438.0,133.8314,134.1288,133.3296,133.4969,11438.0
2017-07-28 09:45:00,143.69,144.46,143.51,144.46,11328.0,133.5248,134.2403,133.3575,134.2403,11328.0
2017-07-28 09:50:00,144.58,145.17,144.43,144.51,17454.0,134.3518,134.9001,134.2124,134.2868,17454.0
2017-07-28 09:55:00,144.57,144.57,144.27,144.43,3400.0,134.3425,134.3425,134.0638,134.2124,3400.0
2017-07-28 10:00:00,144.37,145.23,144.37,144.74,6579.0,134.1567,134.9558,134.1567,134.5005,6579.0
2017-07-28 10:05:00,144.81,144.81,144.17,144.26,2802.0,134.5656,134.5656,133.9708,134.0545,2802.0
2017-07-28 10:10:00,144.28,144.32,143.77,143.9,15502.0,134.0731,134.1102,133.5991,133.7199,15502.0
2017-07-28 10:15:00,144.02,144.02,143.51,143.58,14319.0,133.8314,133.8314,133.3575,133.4226,14319.0
2017-07-28 10:20:00,143.66,144.01,143.62,143.99,33275.0,133.4969,133.8222,133.4597,133.8036,33275.0
2017-07-28 10:25:00,143.99,144.03,143.85,144.0,39370.0,133.8036,133.8407,133.6735,133.8129,39370.0
2017-07-28 10:30:00,144.07,144.24,143.9,144.21,6710.0,133.8779,134.0359,133.7199,134.008,6710.0
2017-07-28 10:35:00,144.32,144.54,144.28,144.34,5848.0,134.1102,134.3147,134.0731,134.1288,5848.0
2017-07-28 10:40:00,144.29,144.32,144.02,144.08,2900.0,134.0823,134.1102,133.8314,133.8872,2900.0
2017-07-28 10:45:00,144.08,144.32,144.08,144.24,4900.0,133.8872,134.1102,133.8872,134.0359,4900.0
2017-07-28 10:50:00,144.34,144.5,144.26,144.5,3677.0,134.1288,134.2775,134.0545,134.2775,3677.0
2017-07-28 10:55:00,144.45,144.46,144.32,144.32,3100.0,134.231,134.2403,134.1102,134.1102,3100.0
2017-07-28 11:00:00,144.37,144.89,144.32,144.89,8800.0,134.1567,134.6399,134.1102,134.6399,8800.0
2017-07-28 11:05:00,144.89,144.94,144.68,144.9,11810.0,134.6399,134.6864,134.4448,134.6492,11810.0
2017-07-28 11:10:00,144.81,144.96,144.72,144.89,3220.0,134.5656,134.7049,134.4819,134.6399,3220.0
2017-07-28 11:15:00,144.83,144.94,144.73,144.94,2754.0,134.5841,134.6864,134.4912,134.6864,2754.0
2017-07-28 11:20:00,144.99,144.99,144.7,144.7,5620.0,134.7328,134.7328,134.4633,134.4633,5620.0
2017-07-28 11:25:00,144.73,144.75,144.42,144.42,3907.0,134.4912,134.5098,134.2032,134.2032,3907.0
2017-07-28 11:30:00,144.37,144.51,144.3,144.38,2755.0,134.1567,134.2868,134.0916,134.166,2755.0
2017-07-28 11:35:00,144.39,144.65,144.35,144.54,7744.0,134.1753,134.4169,134.1381,134.3147,7744.0
2017-07-28 11:40:00,144.69,144.69,144.55,144.6,400.0,134.454,134.454,134.324,134.3704,400.0
2017-07-28 11:45:00,144.53,144.57,144.45,144.45,1900.0,134.3054,134.3425,134.231,134.231,1900.0
2017-07-28 11:50:00,144.47,144.55,144.2,144.55,3865.0,134.2496,134.324,133.9987,134.324,3865.0
2017-07-28 11:55:00,144.62,144.94,144.62,144.9,6327.0,134.389,134.6864,134.389,134.6492,6327.0
2017-07-28 12:00:00,144.99,145.0,144.87,144.91,1980.0,134.7328,134.7421,134.6213,134.6585,1980.0
2017-07-28 12:05:00,144.91,145.6,144.91,145.05,13846.0,134.6585,135.2997,134.6585,134.7886,13846.0
2017-07-28 12:10:00,145.11,145.11,144.86,144.89,5384.0,134.8443,134.8443,134.612,134.6399,5384.0
2017-07-28 12:15:00,144.88,145.33,144.88,145.01,8000.0,134.6306,135.0488,134.6306,134.7514,8000.0
2017-07-28 12:20:00,145.0,145.18,144.86,144.86,3329.0,134.7421,134.9094,134.612,134.612,3329.0
2017-07-28 12:25:00,144.93,145.07,144.8,144.85,1947.0,134.6771,134.8072,134.5563,134.6027,1947.0
2017-07-28 12:30:00,144.85,145.11,144.81,144.86,6986.0,134.6027,134.8443,134.5656,134.612,6986.0
2017-07-28 12:35:00,144.86,145.01,144.84,144.88,4949.0,134.612,134.7514,134.5934,134.6306,4949.0
2017-07-28 12:40:00,144.88,145.53,144.88,145.0,9303.0,134.6306,135.2346,134.6306,134.7421,9303.0
2017-07-28 12:45:00,145.09,145.09,145.05,145.09,2297.0,134.8258,134.8258,134.7886,134.8258,2297.0
2017-07-28 12:50:00,145.05,145.12,144.91,145.05,2300.0,134.7886,134.8536,134.6585,134.7886,2300.0
2017-07-28 12:55:00,145.04,145.05,144.92,144.92,2500.0,134.7793,134.7886,134.6678,134.6678,2500.0
2017-07-28 13:00:00,144.96,144.96,144.86,144.92,3649.0,134.7049,134.7049,134.612,134.6678,3649.0
2017-07-28 13:05:00,144.95,145.24,144.9,145.2,8956.0,134.6957,134.9651,134.6492,134.928,8956.0
2017-07-28 13:10:00,145.15,145.38,144.94,145.38,7044.0,134.8815,135.0952,134.6864,135.0952,7044.0
2017-07-28 13:15:00,145.25,145.28,145.2,145.2,700.0,134.9744,135.0023,134.928,134.928,700.0
2017-07-28 13:20:00,145.27,145.27,145.1,145.1,4121.0,134.993,134.993,134.835,134.835,4121.0
2017-07-28 13:25:00,145.05,145.16,144.99,145.03,17276.0,134.7886,134.8908,134.7328,134.77,17276.0
2017-07-28 13:30:00,145.01,145.12,144.99,144.99,900.0,134.7514,134.8536,134.7328,134.7328,900.0
2017-07-28 13:35:00,145.01,145.16,144.99,145.03,4023.0,134.7514,134.8908,134.7328,134.77,4023.0
2017-07-28 13:40:00,145.07,145.07,145.03,145.03,200.0,134.8072,134.8072,134.77,134.77,200.0
2017-07-28 13:45:00,145.03,145.16,144.95,144.99,13101.0,134.77,134.8908,134.6957,134.7328,13101.0
2017-07-28 13:50:00,144.97,145.09,144.95,145.08,6273.0,134.7142,134.8258,134.6957,134.8165,6273.0
2017-07-28 13:55:00,145.04,145.04,144.98,144.98,2400.0,134.7793,134.7793,134.7235,134.7235,2400.0
2017-07-28 14:00:00,144.95,145.09,144.95,145.06,9326.0,134.6957,134.8258,134.6957,134.7979,9326.0
2017-07-28 14:05:00,145.07,145.13,145.0,145.1,9300.0,134.8072,134.8629,134.7421,134.835,9300.0
2017-07-28 14:10:00,145.12,145.25,145.11,145.18,2191.0,134.8536,134.9744,134.8443,134.9094,2191.0
2017-07-28 14:15:00,145.12,145.12,145.07,145.08,1300.0,134.8536,134.8536,134.8072,134.8165,1300.0
2017-07-28 14:20:00,145.08,145.1,145.01,145.08,2300.0,134.8165,134.835,134.7514,134.8165,2300.0
2017-07-28 14:25:00,145.11,145.22,145.08,145.08,2650.0,134.8443,134.9466,134.8165,134.8165,2650.0
2017-07-28 14:30:00,145.09,145.19,145.03,145.14,5005.0,134.8258,134.9187,134.77,134.8722,5005.0
2017-07-28 14:35:00,145.08,145.1,145.0,145.01,7550.0,134.8165,134.835,134.7421,134.7514,7550.0
2017-07-28 14:40:00,145.02,145.15,145.0,145.0,4700.0,134.7607,134.8815,134.7421,134.7421,4700.0
2017-07-28 14:45:00,145.0,145.05,145.0,145.04,4499.0,134.7421,134.7886,134.7421,134.7793,4499.0
2017-07-28 14:50:00,145.02,145.13,144.93,145.12,5789.0,134.7607,134.8629,134.6771,134.8536,5789.0
2017-07-28 14:55:00,145.02,145.04,144.85,144.96,9100.0,134.7607,134.7793,134.6027,134.7049,9100.0
2017-07-28 15:00:00,144.96,145.14,144.96,145.05,3201.0,134.7049,134.8722,134.7049,134.7886,3201.0
2017-07-28 15:05:00,145.1,145.24,145.09,145.24,3700.0,134.835,134.9651,134.8258,134.9651,3700.0
2017-07-28 15:10:00,145.23,145.24,145.11,145.11,2044.0,134.9558,134.9651,134.8443,134.8443,2044.0
2017-07-28 15:15:00,145.04,145.19,145.0,145.18,4502.0,134.7793,134.9187,134.7421,134.9094,4502.0
2017-07-28 15:20:00,145.13,145.13,145.1,145.12,3250.0,134.8629,134.8629,134.835,134.8536,3250.0
2017-07-28 15:25:00,145.09,145.1,145.02,145.06,2703.0,134.8258,134.835,134.7607,134.7979,2703.0
2017-07-28 15:30:00,145.06,145.24,145.06,145.12,5162.0,134.7979,134.9651,134.7979,134.8536,5162.0
2017-07-28 15:35:00,145.08,145.15,145.07,145.12,5223.0,134.8165,134.8815,134.8072,134.8536,5223.0
2017-07-28 15:40:00,145.13,145.22,145.11,145.13,9719.0,134.8629,134.9466,134.8443,134.8629,9719.0
2017-07-28 15:45:00,145.08,145.18,145.02,145.09,9325.0,134.8165,134.9094,134.7607,134.8258,9325.0
2017-07-28 15:50:00,145.07,145.18,145.01,145.04,9999.0,134.8072,134.9094,134.7514,134.7793,9999.0
2017-07-28 15:55:00,145.06,145.17,145.05,145.07,25468.0,134.7979,134.9001,134.7886,134.8072,25468.0
2017-07-31 09:30:00,145.75,145.75,145.52,145.73,5025.0,135.4391,135.4391,135.2253,135.4205,5025.0
2017-07-31 09:35:00,145.79,146.38,145.77,146.38,2900.0,135.4762,136.0245,135.4576,136.0245,2900.0
2017-07-31 09:40:00,146.37,146.38,145.97,146.36,2280.0,136.0152,136.0245,135.6435,136.0059,2280.0
2017-07-31 09:45:00,146.34,146.42,146.02,146.13,5055.0,135.9873,136.0617,135.69,135.7922,5055.0
2017-07-31 09:50:00,146.17,146.17,145.9,145.91,2100.0,135.8293,135.8293,135.5784,135.5877,2100.0
2017-07-31 09:55:00,145.97,145.97,145.71,145.77,3100.0,135.6435,135.6435,135.4019,135.4576,3100.0
2017-07-31 10:00:00,145.8,145.95,145.71,145.95,8928.0,135.4855,135.6249,135.4019,135.6249,8928.0
2017-07-31 10:05:00,146.0,146.01,145.86,145.93,3700.0,135.6714,135.6807,135.5413,135.6063,3700.0
2017-07-31 10:10:00,145.95,146.18,145.92,146.18,4400.0,135.6249,135.8386,135.597,135.8386,4400.0
2017-07-31 10:15:00,146.19,146.19,145.9,145.96,1100.0,135.8479,135.8479,135.5784,135.6342,1100.0
2017-07-31 10:20:00,145.99,146.22,145.99,146.09,3737.0,135.6621,135.8758,135.6621,135.755,3737.0
2017-07-31 10:25:00,146.08,146.08,146.04,146.04,701.0,135.7457,135.7457,135.7085,135.7085,701.0
2017-07-31 10:30:00,146.08,146.11,146.0,146.11,2101.0,135.7457,135.7736,135.6714,135.7736,2101.0
2017-07-31 10:35:00,146.06,146.06,145.86,145.9,4862.0,135.7271,135.7271,135.5413,135.5784,4862.0
2017-07-31 10:40:00,145.91,146.01,145.86,145.88,5475.0,135.5877,135.6807,135.5413,135.5599,5475.0
2017-07-31 10:45:00,145.95,146.08,145.91,146.08,1300.0,135.6249,135.7457,135.5877,135.7457,1300.0
2017-07-31 10:50:00,146.07,146.12,145.95,146.1,3200.0,135.7364,135.7829,135.6249,135.7643,3200.0
2017-07-31 10:55:00,146.05,146.05,146.0,146.0,2293.0,135.7178,135.7178,135.6714,135.6714,2293.0
2017-07-31 11:00:00,146.03,146.18,146.03,146.12,500.0,135.6993,135.8386,135.6993,135.7829,500.0
2017-07-31 11:05:00,146.16,146.19,145.91,145.96,9649.0,135.8201,135.8479,135.5877,135.6342,9649.0
2017-07-31 11:10:00,145.98,145.98,145.79,145.83,5500.0,135.6528,135.6528,135.4762,135.5134,5500.0
2017-07-31 11:15:00,145.83,145.83,145.57,145.68,5175.0,135.5134,135.5134,135.2718,135.374,5175.0
2017-07-31 11:20:00,145.65,145.68,145.6,145.68,1850.0,135.3461,135.374,135.2997,135.374,1850.0
2017-07-31 11:25:00,145.7,145.9,145.67,145.8,4800.0,135.3926,135.5784,135.3647,135.4855,4800.0
2017-07-31 11:30:00,145.8,145.87,145.79,145.79,27611.0,135.4855,135.5506,135.4762,135.4762,27611.0
2017-07-31 11:35:00,145.82,146.35,145.8,146.22,6310.0,135.5041,135.9966,135.4855,135.8758,6310.0
2017-07-31 11:40:00,146.3,146.35,146.3,146.35,600.0,135.9502,135.9966,135.9502,135.9966,600.0
2017-07-31 11:45:00,146.32,146.41,146.32,146.41,1500.0,135.9687,136.0524,135.9687,136.0524,1500.0
2017-07-31 11:50:00,146.38,146.38,146.11,146.11,4200.0,136.0245,136.0245,135.7736,135.7736,4200.0
2017-07-31 11:55:00,146.08,146.08,145.85,145.85,2400.0,135.7457,135.7457,135.532,135.532,2400.0
2017-07-31 12:00:00,145.82,145.9,145.61,145.61,10205.0,135.5041,135.5784,135.309,135.309,10205.0
2017-07-31 12:05:00,145.68,145.77,145.61,145.77,7661.0,135.374,135.4576,135.309,135.4576,7661.0
2017-07-31 12:10:00,145.77,145.87,145.73,145.85,3200.0,135.4576,135.5506,135.4205,135.532,3200.0
2017-07-31 12:15:00,145.86,145.93,145.82,145.82,500.0,135.5413,135.6063,135.5041,135.5041,500.0
2017-07-31 12:20:00,145.82,145.89,145.8,145.85,4426.0,135.5041,135.5692,135.4855,135.532,4426.0
2017-07-31 12:25:00,145.89,145.89,145.7,145.7,3400.0,135.5692,135.5692,135.3926,135.3926,3400.0
2017-07-31 12:30:00,145.73,146.0,145.72,145.97,8400.0,135.4205,135.6714,135.4112,135.6435,8400.0
2017-07-31 12:35:00,145.97,145.97,145.97,145.97,0.0,135.6435,135.6435,135.6435,135.6435,0.0
2017-07-31 12:40:00,145.99,146.09,145.95,146.09,5289.0,135.6621,135.755,135.6249,135.755,5289.0
2017-07-31 12:45:00,146.16,146.16,145.82,145.89,4905.0,135.8201,135.8201,135.5041,135.5692,4905.0
2017-07-31 12:50:00,145.9,145.9,145.82,145.84,1905.0,135.5784,135.5784,135.5041,135.5227,1905.0
2017-07-31 12:55:00,145.83,145.83,145.64,145.65,2177.0,135.5134,135.5134,135.3368,135.3461,2177.0
2017-07-31 13:00:00,145.66,145.72,145.65,145.69,2674.0,135.3554,135.4112,135.3461,135.3833,2674.0
2017-07-31 13:05:00,145.65,145.94,145.61,145.86,5100.0,135.3461,135.6156,135.309,135.5413,5100.0
2017-07-31 13:10:00,145.86,145.91,145.83,145.86,9936.0,135.5413,135.5877,135.5134,135.5413,9936.0
2017-07-31 13:15:00,145.89,146.0,145.87,146.0,2368.0,135.5692,135.6714,135.5506,135.6714,2368.0
2017-07-31 13:20:00,145.97,146.02,145.96,146.0,1400.0,135.6435,135.69,135.6342,135.6714,1400.0
2017-07-31 13:25:00,146.0,146.03,146.0,146.02,200.0,135.6714,135.6993,135.6714,135.69,200.0
2017-07-31 13:30:00,146.06,146.1,145.98,146.0,2706.0,135.7271,135.7643,135.6528,135.6714,2706.0
2017-07-31 13:35:00,145.98,146.14,145.98,146.11,4978.0,135.6528,135.8015,135.6528,135.7736,4978.0
2017-07-31 13:40:00,146.14,146.14,146.13,146.13,200.0,135.8015,135.8015,135.7922,135.7922,200.0
2017-07-31 13:45:00,146.09,146.09,145.9,145.93,4293.0,135.755,135.755,135.5784,135.6063,4293.0
2017-07-31 13:50:00,145.92,146.0,145.88,145.88,1345.0,135.597,135.6714,135.5599,135.5599,1345.0
2017-07-31 13:55:00,145.9,146.04,145.74,146.04,7422.0,135.5784,135.7085,135.4298,135.7085,7422.0
2017-07-31 14:00:00,145.99,145.99,145.83,145.98,1600.0,135.6621,135.6621,135.5134,135.6528,1600.0
2017-07-31 14:05:00,145.91,145.95,145.83,145.91,4350.0,135.5877,135.6249,135.5134,135.5877,4350.0
2017-07-31 14:10:00,145.81,146.0,145.81,145.95,6405.0,135.4948,135.6714,135.4948,135.6249,6405.0
2017-07-31 14:15:00,145.93,146.0,145.92,146.0,2825.0,135.6063,135.6714,135.597,135.6714,2825.0
2017-07-31 14:20:00,145.98,146.01,145.94,145.95,5095.0,135.6528,135.6807,135.6156,135.6249,5095.0
2017-07-31 14:25:00,145.95,146.04,145.92,145.92,4900.0,135.6249,135.7085,135.597,135.597,4900.0
2017-07-31 14:30:00,145.97,146.03,145.93,145.98,4190.0,135.6435,135.6993,135.6063,135.6528,4190.0
2017-07-31 14:35:00,145.97,145.99,145.93,145.97,3846.0,135.6435,135.6621,135.6063,135.6435,3846.0
2017-07-31 14:40:00,146.0,146.02,145.95,146.01,6078.0,135.6714,135.69,135.6249,135.6807,6078.0
2017-07-31 14:45:00,146.02,146.02,145.97,145.99,4598.0,135.69,135.69,135.6435,135.6621,4598.0
2017-07-31 14:50:00,145.99,146.07,145.99,146.02,7013.0,135.6621,135.7364,135.6621,135.69,7013.0
2017-07-31 14:55:00,146.02,146.04,145.65,145.74,15371.0,135.69,135.7085,135.3461,135.4298,15371.0
2017-07-31 15:00:00,145.75,145.9,145.41,145.43,25208.0,135.4391,135.5784,135.1231,135.1417,25208.0
2017-07-31 15:05:00,145.53,145.83,145.53,145.74,31048.0,135.2346,135.5134,135.2346,135.4298,31048.0
2017-07-31 15:10:00,145.7,145.71,145.61,145.64,2986.0,135.3926,135.4019,135.309,135.3368,2986.0
2017-07-31 15:15:00,145.63,145.68,145.59,145.63,5189.0,135.3276,135.374,135.2904,135.3276,5189.0
2017-07-31 15:20:00,145.65,145.73,145.62,145.73,4995.0,135.3461,135.4205,135.3183,135.4205,4995.0
2017-07-31 15:25:00,145.71,145.73,145.64,145.7,5304.0,135.4019,135.4205,135.3368,135.3926,5304.0
2017-07-31 15:30:00,145.7,145.77,145.7,145.72,8104.0,135.3926,135.4576,135.3926,135.4112,8104.0
2017-07-31 15:35:00,145.7,145.72,145.68,145.68,10455.0,135.3926,135.4112,135.374,135.374,10455.0
2017-07-31 15:40:00,145.68,145.68,145.54,145.55,12781.0,135.374,135.374,135.2439,135.2532,12781.0
2017-07-31 15:45:00,145.58,145.63,145.47,145.48,13213.0,135.2811,135.3276,135.1789,135.1882,13213.0
2017-07-31 15:50:00,145.47,145.47,145.39,145.4,24598.0,135.1789,135.1789,135.1045,135.1138,24598.0
2017-07-31 15:55:00,145.4,145.5,145.26,145.44,79341.0,135.1138,135.2067,134.9837,135.151,79341.0
2017-08-01 09:30:00,146.0,146.5,145.44,146.45,15896.0,135.6714,136.136,135.151,136.0895,15896.0
2017-08-01 09:35:00,146.2,146.31,145.89,145.89,6242.0,135.8572,135.9594,135.5692,135.5692,6242.0
2017-08-01 09:40:00,145.51,146.08,145.51,145.76,5231.0,135.216,135.7457,135.216,135.4484,5231.0
2017-08-01 09:45:00,145.97,146.26,145.97,146.18,2100.0,135.6435,135.913,135.6435,135.8386,2100.0
2017-08-01 09:50:00,146.13,146.26,146.0,146.26,2900.0,135.7922,135.913,135.6714,135.913,2900.0
2017-08-01 09:55:00,146.24,146.38,146.24,146.36,700.0,135.8944,136.0245,135.8944,136.0059,700.0
2017-08-01 10:00:00,146.36,146.36,146.16,146.16,2000.0,136.0059,136.0059,135.8201,135.8201,2000.0
2017-08-01 10:05:00,146.15,146.22,146.11,146.16,2369.0,135.8108,135.8758,135.7736,135.8201,2369.0
2017-08-01 10:10:00,146.13,146.13,146.0,146.0,1100.0,135.7922,135.7922,135.6714,135.6714,1100.0
2017-08-01 10:15:00,146.06,146.09,145.96,146.02,1400.0,135.7271,135.755,135.6342,135.69,1400.0
2017-08-01 10:20:00,146.0,146.15,145.89,145.99,4820.0,135.6714,135.8108,135.5692,135.6621,4820.0
2017-08-01 10:25:00,145.99,146.19,145.98,146.19,1171.0,135.6621,135.8479,135.6528,135.8479,1171.0
2017-08-01 10:30:00,146.18,146.28,146.07,146.07,1800.0,135.8386,135.9316,135.7364,135.7364,1800.0
2017-08-01 10:35:00,146.13,146.13,146.01,146.01,400.0,135.7922,135.7922,135.6807,135.6807,400.0
2017-08-01 10:40:00,146.08,146.09,146.0,146.0,1900.0,135.7457,135.755,135.6714,135.6714,1900.0
2017-08-01 10:45:00,146.02,146.12,145.87,146.08,9314.0,135.69,135.7829,135.5506,135.7457,9314.0
2017-08-01 10:50:00,146.15,146.2,146.01,146.1,1900.0,135.8108,135.8572,135.6807,135.7643,1900.0
2017-08-01 10:55:00,146.12,146.24,146.12,146.24,500.0,135.7829,135.8944,135.7829,135.8944,500.0
2017-08-01 11:00:00,146.12,146.12,145.82,145.88,4851.0,135.7829,135.7829,135.5041,135.5599,4851.0
2017-08-01 11:05:00,145.94,146.2,145.84,146.0,7718.0,135.6156,135.8572,135.5227,135.6714,7718.0
2017-08-01 11:10:00,145.98,146.14,145.92,146.1,2300.0,135.6528,135.8015,135.597,135.7643,2300.0
2017-08-01 11:15:00,146.09,146.14,146.02,146.03,1590.0,135.755,135.8015,135.69,135.6993,1590.0
2017-08-01 11:20:00,146.1,146.15,146.05,146.11,1925.0,135.7643,135.8108,135.7178,135.7736,1925.0
2017-08-01 11:25:00,146.11,146.11,145.99,145.99,2214.0,135.7736,135.7736,135.6621,135.6621,2214.0
2017-08-01 11:30:00,146.0,146.12,145.99,146.12,1900.0,135.6714,135.7829,135.6621,135.7829,1900.0
2017-08-01 11:35:00,146.08,146.13,146.02,146.02,1100.0,135.7457,135.7922,135.69,135.69,1100.0
2017-08-01 11:40:00,146.02,146.1,146.02,146.02,1149.0,135.69,135.7643,135.69,135.69,1149.0
2017-08-01 11:45:00,146.03,146.03,146.03,146.03,100.0,135.6993,135.6993,135.6993,135.6993,100.0
2017-08-01 11:50:00,146.02,146.11,145.97,146.11,5525.0,135.69,135.7736,135.6435,135.7736,5525.0
2017-08-01 11:55:00,146.06,146.21,146.04,146.15,2400.0,135.7271,135.8665,135.7085,135.8108,2400.0
2017-08-01 12:00:00,146.12,146.18,146.12,146.14,4736.0,135.7829,135.8386,135.7829,135.8015,4736.0
2017-08-01 12:05:00,146.16,146.34,146.16,146.34,4286.0,135.8201,135.9873,135.8201,135.9873,4286.0
2017-08-01 12:10:00,146.31,146.34,146.25,146.28,1600.0,135.9594,135.9873,135.9037,135.9316,1600.0
2017-08-01 12:15:00,146.21,146.29,146.21,146.29,1021.0,135.8665,135.9409,135.8665,135.9409,1021.0
2017-08-01 12:20:00,146.31,146.33,146.24,146.33,2851.0,135.9594,135.978,135.8944,135.978,2851.0
2017-08-01 12:25:00,146.3,146.33,146.3,146.33,1400.0,135.9502,135.978,135.9502,135.978,1400.0
2017-08-01 12:30:00,146.34,146.34,146.22,146.25,3000.0,135.9873,135.9873,135.8758,135.9037,3000.0
2017-08-01 12:35:00,146.25,146.31,146.25,146.27,1700.0,135.9037,135.9594,135.9037,135.9223,1700.0
2017-08-01 12:40:00,146.27,146.3,146.27,146.27,1400.0,135.9223,135.9502,135.9223,135.9223,1400.0
2017-08-01 12:45:00,146.29,146.36,146.26,146.36,3000.0,135.9409,136.0059,135.913,136.0059,3000.0
2017-08-01 12:50:00,146.31,146.33,146.3,146.33,664.0,135.9594,135.978,135.9502,135.978,664.0
2017-08-01 12:55:00,146.3,146.3,146.18,146.18,1700.0,135.9502,135.9502,135.8386,135.8386,1700.0
2017-08-01 13:00:00,146.16,146.19,146.06,146.13,3149.0,135.8201,135.8479,135.7271,135.7922,3149.0
2017-08-01 13:05:00,146.1,146.1,146.05,146.05,200.0,135.7643,135.7643,135.7178,135.7178,200.0
2017-08-01 13:10:00,146.06,146.11,146.02,146.02,2119.0,135.7271,135.7736,135.69,135.69,2119.0
2017-08-01 13:15:00,146.01,146.05,146.0,146.0,2013.0,135.6807,135.7178,135.6714,135.6714,2013.0
2017-08-01 13:20:00,146.01,146.13,145.98,145.99,6005.0,135.6807,135.7922,135.6528,135.6621,6005.0
2017-08-01 13:25:00,146.03,146.03,145.99,146.02,900.0,135.6993,135.6993,135.6621,135.69,900.0
2017-08-01 13:30:00,146.0,146.06,145.99,146.04,2100.0,135.6714,135.7271,135.6621,135.7085,2100.0
2017-08-01 13:35:00,146.07,146.07,146.07,146.07,100.0,135.7364,135.7364,135.7364,135.7364,100.0
2017-08-01 13:40:00,146.07,146.12,146.07,146.12,600.0,135.7364,135.7829,135.7364,135.7829,600.0
2017-08-01 13:45:00,146.11,146.11,146.11,146.11,200.0,135.7736,135.7736,135.7736,135.7736,200.0
2017-08-01 13:50:00,146.1,146.19,146.04,146.11,5006.0,135.7643,135.8479,135.7085,135.7736,5006.0
2017-08-01 13:55:00,146.1,146.12,146.05,146.12,2385.0,135.7643,135.7829,135.7178,135.7829,2385.0
2017-08-01 14:00:00,146.13,146.14,146.01,146.14,3600.0,135.7922,135.8015,135.6807,135.8015,3600.0
2017-08-01 14:05:00,146.12,146.14,146.1,146.12,2481.0,135.7829,135.8015,135.7643,135.7829,2481.0
2017-08-01 14:10:00,146.12,146.23,146.12,146.16,3499.0,135.7829,135.8851,135.7829,135.8201,3499.0
2017-08-01 14:15:00,146.17,146.19,146.16,146.19,500.0,135.8293,135.8479,135.8201,135.8479,500.0
2017-08-01 14:20:00,146.2,146.22,146.17,146.17,500.0,135.8572,135.8758,135.8293,135.8293,500.0
2017-08-01 14:25:00,146.16,146.24,146.16,146.24,2492.0,135.8201,135.8944,135.8201,135.8944,2492.0
2017-08-01 14:30:00,146.25,146.27,146.19,146.22,5328.0,135.9037,135.9223,135.8479,135.8758,5328.0
2017-08-01 14:35:00,146.19,146.35,146.18,146.34,6327.0,135.8479,135.9966,135.8386,135.9873,6327.0
2017-08-01 14:40:00,146.35,146.38,146.28,146.28,2615.0,135.9966,136.0245,135.9316,135.9316,2615.0
2017-08-01 14:45:00,146.27,146.3,146.21,146.21,3000.0,135.9223,135.9502,135.8665,135.8665,3000.0
2017-08-01 14:50:00,146.19,146.2,146.15,146.15,2400.0,135.8479,135.8572,135.8108,135.8108,2400.0
2017-08-01 14:55:00,146.16,146.22,146.16,146.21,2122.0,135.8201,135.8758,135.8201,135.8665,2122.0
2017-08-01 15:00:00,146.22,146.23,146.16,146.2,3400.0,135.8758,135.8851,135.8201,135.8572,3400.0
2017-08-01 15:05:00,146.22,146.31,146.21,146.31,1400.0,135.8758,135.9594,135.8665,135.9594,1400.0
2017-08-01 15:10:00,146.33,146.34,146.19,146.2,3755.0,135.978,135.9873,135.8479,135.8572,3755.0
2017-08-01 15:15:00,146.16,146.21,146.13,146.16,4780.0,135.8201,135.8665,135.7922,135.8201,4780.0
2017-08-01 15:20:00,146.16,146.16,146.08,146.1,2712.0,135.8201,135.8201,135.7457,135.7643,2712.0
2017-08-01 15:25:00,146.09,146.13,146.06,146.11,5297.0,135.755,135.7922,135.7271,135.7736,5297.0
2017-08-01 15:30:00,146.11,146.12,146.03,146.04,3100.0,135.7736,135.7829,135.6993,135.7085,3100.0
2017-08-01 15:35:00,146.04,146.04,145.89,145.91,5284.0,135.7085,135.7085,135.5692,135.5877,5284.0
2017-08-01 15:40:00,145.89,146.01,145.89,145.96,5500.0,135.5692,135.6807,135.5692,135.6342,5500.0
2017-08-01 15:45:00,145.97,146.03,145.95,145.95,14790.0,135.6435,135.6993,135.6249,135.6249,14790.0
2017-08-01 15:50:00,145.94,146.0,145.9,146.0,10053.0,135.6156,135.6714,135.5784,135.6714,10053.0
2017-08-01 15:55:00,146.02,146.3,146.0,146.28,38195.0,135.69,135.9502,135.6714,135.9316,38195.0
2017-08-02 09:30:00,146.0,146.21,145.55,145.89,3893.0,135.6714,135.8665,135.2532,135.5692,3893.0
2017-08-02 09:35:00,145.59,146.25,145.58,146.1,1550.0,135.2904,135.9037,135.2811,135.7643,1550.0
2017-08-02 09:40:00,146.09,146.24,145.35,145.76,32714.0,135.755,135.8944,135.0674,135.4484,32714.0
2017-08-02 09:45:00,145.54,145.93,145.54,145.54,6558.0,135.2439,135.6063,135.2439,135.2439,6558.0
2017-08-02 09:50:00,145.62,145.81,145.55,145.77,2000.0,135.3183,135.4948,135.2532,135.4576,2000.0
2017-08-02 09:55:00,145.82,146.13,145.82,145.83,4306.0,135.5041,135.7922,135.5041,135.5134,4306.0
2017-08-02 10:00:00,145.86,145.9,145.75,145.89,1000.0,135.5413,135.5784,135.4391,135.5692,1000.0
2017-08-02 10:05:00,145.89,145.94,145.85,145.87,1300.0,135.5692,135.6156,135.532,135.5506,1300.0
2017-08-02 10:10:00,145.86,145.92,145.86,145.88,1139.0,135.5413,135.597,135.5413,135.5599,1139.0
2017-08-02 10:15:00,145.88,145.88,145.54,145.54,1500.0,135.5599,135.5599,135.2439,135.2439,1500.0
2017-08-02 10:20:00,145.54,145.75,145.54,145.66,3271.0,135.2439,135.4391,135.2439,135.3554,3271.0
2017-08-02 10:25:00,145.55,145.55,145.08,145.15,3300.0,135.2532,135.2532,134.8165,134.8815,3300.0
2017-08-02 10:30:00,145.16,145.54,144.84,145.37,4600.0,134.8908,135.2439,134.5934,135.0859,4600.0
2017-08-02 10:35:00,145.28,145.59,145.21,145.59,3544.0,135.0023,135.2904,134.9373,135.2904,3544.0
2017-08-02 10:40:00,145.59,145.59,145.25,145.25,3300.0,135.2904,135.2904,134.9744,134.9744,3300.0
2017-08-02 10:45:00,145.36,145.46,145.25,145.33,4801.0,135.0767,135.1696,134.9744,135.0488,4801.0
2017-08-02 10:50:00,145.28,145.32,145.13,145.16,8662.0,135.0023,135.0395,134.8629,134.8908,8662.0
2017-08-02 10:55:00,145.19,145.26,145.02,145.03,12002.0,134.9187,134.9837,134.7607,134.77,12002.0
2017-08-02 11:00:00,145.01,145.22,144.87,144.99,4182.0,134.7514,134.9466,134.6213,134.7328,4182.0
2017-08-02 11:05:00,145.0,145.1,144.95,144.95,2550.0,134.7421,134.835,134.6957,134.6957,2550.0
2017-08-02 11:10:00,144.95,145.32,144.91,145.32,8250.0,134.6957,135.0395,134.6585,135.0395,8250.0
2017-08-02 11:15:00,145.34,145.39,145.23,145.28,6173.0,135.0581,135.1045,134.9558,135.0023,6173.0
2017-08-02 11:20:00,145.22,145.22,145.08,145.18,3776.0,134.9466,134.9466,134.8165,134.9094,3776.0
2017-08-02 11:25:00,145.16,145.16,145.04,145.1,3000.0,134.8908,134.8908,134.7793,134.835,3000.0
2017-08-02 11:30:00,145.1,145.1,144.95,144.95,950.0,134.835,134.835,134.6957,134.6957,950.0
2017-08-02 11:35:00,144.84,145.08,144.84,145.08,8301.0,134.5934,134.8165,134.5934,134.8165,8301.0
2017-08-02 11:40:00,145.06,145.23,145.05,145.19,22973.0,134.7979,134.9558,134.7886,134.9187,22973.0
2017-08-02 11:45:00,145.23,145.34,145.2,145.2,3755.0,134.9558,135.0581,134.928,134.928,3755.0
2017-08-02 11:50:00,145.15,145.17,145.13,145.17,802.0,134.8815,134.9001,134.8629,134.9001,802.0
2017-08-02 11:55:00,145.12,145.22,145.1,145.22,26549.0,134.8536,134.9466,134.835,134.9466,26549.0
2017-08-02 12:00:00,145.22,145.22,144.79,144.83,6601.0,134.9466,134.9466,134.547,134.5841,6601.0
2017-08-02 12:05:00,144.87,145.06,144.87,144.99,2359.0,134.6213,134.7979,134.6213,134.7328,2359.0
2017-08-02 12:10:00,144.98,145.23,144.98,145.05,4458.0,134.7235,134.9558,134.7235,134.7886,4458.0
2017-08-02 12:15:00,145.11,145.19,145.11,145.19,3275.0,134.8443,134.9187,134.8443,134.9187,3275.0
2017-08-02 12:20:00,145.17,145.23,145.17,145.23,1492.0,134.9001,134.9558,134.9001,134.9558,1492.0
2017-08-02 12:25:00,145.23,145.24,145.11,145.11,4126.0,134.9558,134.9651,134.8443,134.8443,4126.0
2017-08-02 12:30:00,145.12,145.48,145.12,145.27,5425.0,134.8536,135.1882,134.8536,134.993,5425.0
2017-08-02 12:35:00,145.3,145.38,145.29,145.37,1808.0,135.0209,135.0952,135.0116,135.0859,1808.0
2017-08-02 12:40:00,145.4,145.59,145.4,145.52,3300.0,135.1138,135.2904,135.1138,135.2253,3300.0
2017-08-02 12:45:00,145.57,145.57,145.39,145.44,5400.0,135.2718,135.2718,135.1045,135.151,5400.0
2017-08-02 12:50:00,145.42,145.45,145.29,145.36,2531.0,135.1324,135.1603,135.0116,135.0767,2531.0
2017-08-02 12:55:00,145.31,145.41,145.26,145.33,3700.0,135.0302,135.1231,134.9837,135.0488,3700.0
2017-08-02 13:00:00,145.26,145.34,145.26,145.32,2400.0,134.9837,135.0581,134.9837,135.0395,2400.0
2017-08-02 13:05:00,145.35,145.35,145.23,145.28,1765.0,135.0674,135.0674,134.9558,135.0023,1765.0
2017-08-02 13:10:00,145.25,145.28,145.19,145.19,1200.0,134.9744,135.0023,134.9187,134.9187,1200.0
2017-08-02 13:15:00,145.26,145.26,145.24,145.24,200.0,134.9837,134.9837,134.9651,134.9651,200.0
2017-08-02 13:20:00,145.19,145.26,145.14,145.18,5300.0,134.9187,134.9837,134.8722,134.9094,5300.0
2017-08-02 13:25:00,145.25,145.35,145.25,145.35,715.0,134.9744,135.0674,134.9744,135.0674,715.0
2017-08-02 13:30:00,145.29,145.41,145.29,145.4,829.0,135.0116,135.1231,135.0116,135.1138,829.0
2017-08-02 13:35:00,145.46,145.48,145.39,145.41,9746.0,135.1696,135.1882,135.1045,135.1231,9746.0
2017-08-02 13:40:00,145.4,145.5,145.35,145.5,3800.0,135.1138,135.2067,135.0674,135.2067,3800.0
2017-08-02 13:45:00,145.58,145.59,145.44,145.45,1900.0,135.2811,135.2904,135.151,135.1603,1900.0
2017-08-02 13:50:00,145.44,145.44,145.35,145.4,3000.0,135.151,135.151,135.0674,135.1138,3000.0
2017-08-02 13:55:00,145.39,145.41,145.34,145.38,3700.0,135.1045,135.1231,135.0581,135.0952,3700.0
2017-08-02 14:00:00,145.39,145.39,145.25,145.33,7004.0,135.1045,135.1045,134.9744,135.0488,7004.0
2017-08-02 14:05:00,145.34,145.45,145.34,145.45,7168.0,135.0581,135.1603,135.0581,135.1603,7168.0
2017-08-02 14:10:00,145.44,145.45,145.27,145.27,4094.0,135.151,135.1603,134.993,134.993,4094.0
2017-08-02 14:15:00,145.28,145.32,145.12,145.15,3200.0,135.0023,135.0395,134.8536,134.8815,3200.0
2017-08-02 14:20:00,145.16,145.2,145.01,145.02,3738.0,134.8908,134.928,134.7514,134.7607,3738.0
2017-08-02 14:25:00,145.12,145.16,145.02,145.06,4632.0,134.8536,134.8908,134.7607,134.7979,4632.0
2017-08-02 14:30:00,145.05,145.21,145.02,145.17,3029.0,134.7886,134.9373,134.7607,134.9001,3029.0
2017-08-02 14:35:00,145.15,145.32,145.09,145.31,4020.0,134.8815,135.0395,134.8258,135.0302,4020.0
2017-08-02 14:40:00,145.31,145.66,145.26,145.59,7764.0,135.0302,135.3554,134.9837,135.2904,7764.0
2017-08-02 14:45:00,145.57,145.69,145.57,145.6,3040.0,135.2718,135.3833,135.2718,135.2997,3040.0
2017-08-02 14:50:00,145.56,145.61,145.53,145.53,3000.0,135.2625,135.309,135.2346,135.2346,3000.0
2017-08-02 14:55:00,145.59,145.64,145.55,145.64,1444.0,135.2904,135.3368,135.2532,135.3368,1444.0
2017-08-02 15:00:00,145.58,145.62,145.52,145.52,5542.0,135.2811,135.3183,135.2253,135.2253,5542.0
2017-08-02 15:05:00,145.48,145.53,145.43,145.52,2090.0,135.1882,135.2346,135.1417,135.2253,2090.0
2017-08-02 15:10:00,145.53,145.61,145.48,145.59,2600.0,135.2346,135.309,135.1882,135.2904,2600.0
2017-08-02 15:15:00,145.57,145.59,145.53,145.56,1737.0,135.2718,135.2904,135.2346,135.2625,1737.0
2017-08-02 15:20:00,145.57,145.61,145.43,145.43,5317.0,135.2718,135.309,135.1417,135.1417,5317.0
2017-08-02 15:25:00,145.42,145.48,145.09,145.15,10301.0,135.1324,135.1882,134.8258,134.8815,10301.0
2017-08-02 15:30:00,145.14,145.3,145.14,145.3,11402.0,134.8722,135.0209,134.8722,135.0209,11402.0
2017-08-02 15:35:00,145.32,145.4,145.28,145.37,7755.0,135.0395,135.1138,135.0023,135.0859,7755.0
2017-08-02 15:40:00,145.37,145.4,145.33,145.37,8420.0,135.0859,135.1138,135.0488,135.0859,8420.0
2017-08-02 15:45:00,145.4,145.4,145.32,145.35,7615.0,135.1138,135.1138,135.0395,135.0674,7615.0
2017-08-02 15:50:00,145.36,145.38,145.27,145.29,8234.0,135.0767,135.0952,134.993,135.0116,8234.0
2017-08-02 15:55:00,145.29,145.49,145.26,145.48,42272.0,135.0116,135.1975,134.9837,135.1882,42272.0
2017-08-03 09:30:00,145.46,145.46,145.31,145.31,3083.0,135.1696,135.1696,135.0302,135.0302,3083.0
2017-08-03 09:35:00,145.3,145.31,145.03,145.03,2600.0,135.0209,135.0302,134.77,134.77,2600.0
2017-08-03 09:40:00,145.16,145.3,145.01,145.28,4400.0,134.8908,135.0209,134.7514,135.0023,4400.0
2017-08-03 09:45:00,145.12,145.2,144.98,144.99,1375.0,134.8536,134.928,134.7235,134.7328,1375.0
2017-08-03 09:50:00,145.04,145.04,144.57,144.6,1910.0,134.7793,134.7793,134.3425,134.3704,1910.0
2017-08-03 09:55:00,144.57,144.62,144.03,144.36,12290.0,134.3425,134.389,133.8407,134.1474,12290.0
2017-08-03 10:00:00,144.37,144.72,144.37,144.72,1700.0,134.1567,134.4819,134.1567,134.4819,1700.0
2017-08-03 10:05:00,144.66,144.79,144.48,144.75,12610.0,134.4262,134.547,134.2589,134.5098,12610.0
2017-08-03 10:10:00,144.73,144.89,144.55,144.89,11334.0,134.4912,134.6399,134.324,134.6399,11334.0
2017-08-03 10:15:00,144.89,144.91,144.57,144.62,5441.0,134.6399,134.6585,134.3425,134.389,5441.0
2017-08-03 10:20:00,144.7,144.86,144.49,144.49,2877.0,134.4633,134.612,134.2682,134.2682,2877.0
2017-08-03 10:25:00,144.55,144.75,144.54,144.75,2300.0,134.324,134.5098,134.3147,134.5098,2300.0
2017-08-03 10:30:00,144.88,144.88,144.59,144.68,1519.0,134.6306,134.6306,134.3611,134.4448,1519.0
2017-08-03 10:35:00,144.66,144.66,144.54,144.54,497.0,134.4262,134.4262,134.3147,134.3147,497.0
2017-08-03 10:40:00,144.47,144.64,144.39,144.51,7546.0,134.2496,134.4076,134.1753,134.2868,7546.0
2017-08-03 10:45:00,144.51,144.72,144.51,144.68,2407.0,134.2868,134.4819,134.2868,134.4448,2407.0
2017-08-03 10:50:00,144.64,144.64,144.59,144.59,749.0,134.4076,134.4076,134.3611,134.3611,749.0
2017-08-03 10:55:00,144.59,144.65,144.5,144.61,3445.0,134.3611,134.4169,134.2775,134.3797,3445.0
2017-08-03 11:00:00,144.57,144.66,144.51,144.58,6722.0,134.3425,134.4262,134.2868,134.3518,6722.0
2017-08-03 11:05:00,144.52,144.57,144.48,144.48,5323.0,134.2961,134.3425,134.2589,134.2589,5323.0
2017-08-03 11:10:00,144.45,144.52,144.43,144.51,7836.0,134.231,134.2961,134.2124,134.2868,7836.0
2017-08-03 11:15:00,144.51,144.54,144.44,144.52,7525.0,134.2868,134.3147,134.2217,134.2961,7525.0
2017-08-03 11:20:00,144.5,144.62,144.5,144.58,1100.0,134.2775,134.389,134.2775,134.3518,1100.0
2017-08-03 11:25:00,144.56,144.57,144.5,144.5,1939.0,134.3332,134.3425,134.2775,134.2775,1939.0
2017-08-03 11:30:00,144.5,144.5,144.45,144.48,3469.0,134.2775,134.2775,134.231,134.2589,3469.0
2017-08-03 11:35:00,144.44,144.52,144.44,144.52,1931.0,134.2217,134.2961,134.2217,134.2961,1931.0
2017-08-03 11:40:00,144.55,144.69,144.55,144.62,1800.0,134.324,134.454,134.324,134.389,1800.0
2017-08-03 11:45:00,144.63,144.74,144.63,144.73,1050.0,134.3983,134.5005,134.3983,134.4912,1050.0
2017-08-03 11:50:00,144.75,144.76,144.73,144.73,500.0,134.5098,134.5191,134.4912,134.4912,500.0
2017-08-03 11:55:00,144.69,144.69,144.49,144.58,5815.0,134.454,134.454,134.2682,134.3518,5815.0
2017-08-03 12:00:00,144.59,144.64,144.56,144.56,1900.0,134.3611,134.4076,134.3332,134.3332,1900.0
2017-08-03 12:05:00,144.64,144.69,144.58,144.58,1910.0,134.4076,134.454,134.3518,134.3518,1910.0
2017-08-03 12:10:00,144.56,144.62,144.49,144.49,8239.0,134.3332,134.389,134.2682,134.2682,8239.0
2017-08-03 12:15:00,144.56,144.64,144.52,144.64,6346.0,134.3332,134.4076,134.2961,134.4076,6346.0
2017-08-03 12:20:00,144.64,144.77,144.64,144.7,2081.0,134.4076,134.5284,134.4076,134.4633,2081.0
2017-08-03 12:25:00,144.76,144.76,144.7,144.7,900.0,134.5191,134.5191,134.4633,134.4633,900.0
2017-08-03 12:30:00,144.69,144.77,144.69,144.77,1805.0,134.454,134.5284,134.454,134.5284,1805.0
2017-08-03 12:35:00,144.74,144.74,144.7,144.7,631.0,134.5005,134.5005,134.4633,134.4633,631.0
2017-08-03 12:40:00,144.7,144.7,144.6,144.66,8999.0,134.4633,134.4633,134.3704,134.4262,8999.0
2017-08-03 12:45:00,144.68,144.76,144.68,144.7,4616.0,134.4448,134.5191,134.4448,134.4633,4616.0
2017-08-03 12:50:00,144.7,144.74,144.7,144.74,2100.0,134.4633,134.5005,134.4633,134.5005,2100.0
2017-08-03 12:55:00,144.77,144.77,144.66,144.68,1849.0,134.5284,134.5284,134.4262,134.4448,1849.0
2017-08-03 13:00:00,144.65,144.65,144.48,144.48,1500.0,134.4169,134.4169,134.2589,134.2589,1500.0
2017-08-03 13:05:00,144.48,144.57,144.48,144.55,3108.0,134.2589,134.3425,134.2589,134.324,3108.0
2017-08-03 13:10:00,144.56,144.64,144.4,144.4,4301.0,134.3332,134.4076,134.1846,134.1846,4301.0
2017-08-03 13:15:00,144.42,144.53,144.42,144.53,315.0,134.2032,134.3054,134.2032,134.3054,315.0
2017-08-03 13:20:00,144.52,144.53,144.45,144.47,1460.0,134.2961,134.3054,134.231,134.2496,1460.0
2017-08-03 13:25:00,144.46,144.48,143.95,144.2,23336.0,134.2403,134.2589,133.7664,133.9987,23336.0
2017-08-03 13:30:00,144.29,144.51,144.2,144.49,6782.0,134.0823,134.2868,133.9987,134.2682,6782.0
2017-08-03 13:35:00,144.43,144.68,144.4,144.68,1998.0,134.2124,134.4448,134.1846,134.4448,1998.0
2017-08-03 13:40:00,144.64,144.64,144.49,144.53,2937.0,134.4076,134.4076,134.2682,134.3054,2937.0
2017-08-03 13:45:00,144.53,144.68,144.49,144.6,2900.0,134.3054,134.4448,134.2682,134.3704,2900.0
2017-08-03 13:50:00,144.6,144.7,144.53,144.53,5349.0,134.3704,134.4633,134.3054,134.3054,5349.0
2017-08-03 13:55:00,144.6,144.74,144.6,144.68,2400.0,134.3704,134.5005,134.3704,134.4448,2400.0
2017-08-03 14:00:00,144.72,144.72,144.45,144.45,8681.0,134.4819,134.4819,134.231,134.231,8681.0
2017-08-03 14:05:00,144.44,144.75,144.38,144.66,16833.0,134.2217,134.5098,134.166,134.4262,16833.0
2017-08-03 14:10:00,144.66,144.66,144.53,144.53,4471.0,134.4262,134.4262,134.3054,134.3054,4471.0
2017-08-03 14:15:00,144.5,144.59,144.44,144.59,3126.0,134.2775,134.3611,134.2217,134.3611,3126.0
2017-08-03 14:20:00,144.6,144.65,144.59,144.61,1378.0,134.3704,134.4169,134.3611,134.3797,1378.0
2017-08-03 14:25:00,144.57,144.64,144.48,144.52,5430.0,134.3425,134.4076,134.2589,134.2961,5430.0
2017-08-03 14:30:00,144.57,144.61,144.53,144.56,4325.0,134.3425,134.3797,134.3054,134.3332,4325.0
2017-08-03 14:35:00,144.55,144.57,144.44,144.47,6025.0,134.324,134.3425,134.2217,134.2496,6025.0
2017-08-03 14:40:00,144.5,144.66,144.5,144.59,3178.0,134.2775,134.4262,134.2775,134.3611,3178.0
2017-08-03 14:45:00,144.59,144.59,144.52,144.52,2401.0,134.3611,134.3611,134.2961,134.2961,2401.0
2017-08-03 14:50:00,144.56,144.72,144.56,144.72,7400.0,134.3332,134.4819,134.3332,134.4819,7400.0
2017-08-03 14:55:00,144.67,144.71,144.62,144.65,6031.0,134.4355,134.4726,134.389,134.4169,6031.0
2017-08-03 15:00:00,144.65,144.7,144.64,144.64,10935.0,134.4169,134.4633,134.4076,134.4076,10935.0
2017-08-03 15:05:00,144.63,144.69,144.53,144.56,23116.0,134.3983,134.454,134.3054,134.3332,23116.0
2017-08-03 15:10:00,144.58,144.63,144.57,144.6,6408.0,134.3518,134.3983,134.3425,134.3704,6408.0
2017-08-03 15:15:00,144.61,144.69,144.6,144.68,11344.0,134.3797,134.454,134.3704,134.4448,11344.0
2017-08-03 15:20:00,144.72,144.86,144.72,144.86,2099.0,134.4819,134.612,134.4819,134.612,2099.0
2017-08-03 15:25:00,144.88,144.95,144.84,144.94,3400.0,134.6306,134.6957,134.5934,134.6864,3400.0
2017-08-03 15:30:00,144.92,144.92,144.69,144.73,7926.0,134.6678,134.6678,134.454,134.4912,7926.0
2017-08-03 15:35:00,144.73,144.79,144.72,144.79,7707.0,134.4912,134.547,134.4819,134.547,7707.0
2017-08-03 15:40:00,144.78,144.87,144.77,144.84,9373.0,134.5377,134.6213,134.5284,134.5934,9373.0
2017-08-03 15:45:00,144.84,144.9,144.81,144.85,9946.0,134.5934,134.6492,134.5656,134.6027,9946.0
2017-08-03 15:50:00,144.85,144.89,144.84,144.84,5853.0,134.6027,134.6399,134.5934,134.5934,5853.0
2017-08-03 15:55:00,144.85,144.92,144.77,144.91,35844.0,134.6027,134.6678,134.5284,134.6585,35844.0
2017-08-04 09:30:00,145.27,145.27,144.99,144.99,3068.0,134.993,134.993,134.7328,134.7328,3068.0
2017-08-04 09:35:00,145.38,145.38,145.02,145.22,1346.0,135.0952,135.0952,134.7607,134.9466,1346.0
2017-08-04 09:40:00,145.09,145.11,144.81,144.98,2602.0,134.8258,134.8443,134.5656,134.7235,2602.0
2017-08-04 09:45:00,144.94,144.94,144.75,144.78,1000.0,134.6864,134.6864,134.5098,134.5377,1000.0
2017-08-04 09:50:00,144.73,144.73,144.73,144.73,200.0,134.4912,134.4912,134.4912,134.4912,200.0
2017-08-04 09:55:00,144.69,145.19,144.68,144.68,3700.0,134.454,134.9187,134.4448,134.4448,3700.0
2017-08-04 10:00:00,144.65,144.9,144.65,144.75,2700.0,134.4169,134.6492,134.4169,134.5098,2700.0
2017-08-04 10:05:00,144.85,144.89,144.68,144.69,5872.0,134.6027,134.6399,134.4448,134.454,5872.0
2017-08-04 10:10:00,144.69,144.74,144.69,144.74,4870.0,134.454,134.5005,134.454,134.5005,4870.0
2017-08-04 10:15:00,144.67,144.9,144.67,144.9,4100.0,134.4355,134.6492,134.4355,134.6492,4100.0
2017-08-04 10:20:00,144.84,144.84,144.69,144.76,4650.0,134.5934,134.5934,134.454,134.5191,4650.0
2017-08-04 10:25:00,144.7,144.75,144.7,144.72,2824.0,134.4633,134.5098,134.4633,134.4819,2824.0
2017-08-04 10:30:00,144.68,144.76,144.67,144.71,4920.0,134.4448,134.5191,134.4355,134.4726,4920.0
2017-08-04 10:35:00,144.77,144.86,144.75,144.81,5528.0,134.5284,134.612,134.5098,134.5656,5528.0
2017-08-04 10:40:00,144.81,144.96,144.81,144.87,1700.0,134.5656,134.7049,134.5656,134.6213,1700.0
2017-08-04 10:45:00,144.85,144.89,144.79,144.79,4000.0,134.6027,134.6399,134.547,134.547,4000.0
2017-08-04 10:50:00,144.77,144.77,144.66,144.7,12026.0,134.5284,134.5284,134.4262,134.4633,12026.0
2017-08-04 10:55:00,144.69,144.76,144.69,144.7,3687.0,134.454,134.5191,134.454,134.4633,3687.0
2017-08-04 11:00:00,144.66,144.69,144.57,144.69,3913.0,134.4262,134.454,134.3425,134.454,3913.0
2017-08-04 11:05:00,144.69,144.72,144.65,144.68,1690.0,134.454,134.4819,134.4169,134.4448,1690.0
2017-08-04 11:10:00,144.83,144.87,144.78,144.8,1900.0,134.5841,134.6213,134.5377,134.5563,1900.0
2017-08-04 11:15:00,144.84,144.85,144.84,144.84,400.0,134.5934,134.6027,134.5934,134.5934,400.0
2017-08-04 11:20:00,144.84,144.89,144.73,144.89,3498.0,134.5934,134.6399,134.4912,134.6399,3498.0
2017-08-04 11:25:00,144.86,144.86,144.78,144.78,1052.0,134.612,134.612,134.5377,134.5377,1052.0
2017-08-04 11:30:00,144.83,144.91,144.83,144.84,1228.0,134.5841,134.6585,134.5841,134.5934,1228.0
2017-08-04 11:35:00,144.85,144.89,144.81,144.89,1494.0,134.6027,134.6399,134.5656,134.6399,1494.0
2017-08-04 11:40:00,144.92,145.0,144.92,145.0,1500.0,134.6678,134.7421,134.6678,134.7421,1500.0
2017-08-04 11:45:00,145.05,145.11,145.05,145.11,663.0,134.7886,134.8443,134.7886,134.8443,663.0
2017-08-04 11:50:00,145.09,145.13,145.01,145.07,1700.0,134.8258,134.8629,134.7514,134.8072,1700.0
2017-08-04 11:55:00,145.03,145.15,145.02,145.08,1700.0,134.77,134.8815,134.7607,134.8165,1700.0
2017-08-04 12:00:00,145.13,145.13,145.04,145.04,1900.0,134.8629,134.8629,134.7793,134.7793,1900.0
2017-08-04 12:05:00,145.08,145.17,145.07,145.1,3385.0,134.8165,134.9001,134.8072,134.835,3385.0
2017-08-04 12:10:00,145.05,145.05,144.94,144.97,2200.0,134.7886,134.7886,134.6864,134.7142,2200.0
2017-08-04 12:15:00,144.95,144.95,144.88,144.88,950.0,134.6957,134.6957,134.6306,134.6306,950.0
2017-08-04 12:20:00,144.86,144.95,144.86,144.89,2100.0,134.612,134.6957,134.612,134.6399,2100.0
2017-08-04 12:25:00,144.88,144.88,144.81,144.81,1168.0,134.6306,134.6306,134.5656,134.5656,1168.0
2017-08-04 12:30:00,144.81,144.81,144.75,144.75,1700.0,134.5656,134.5656,134.5098,134.5098,1700.0
2017-08-04 12:35:00,144.78,144.91,144.7,144.91,3992.0,134.5377,134.6585,134.4633,134.6585,3992.0
2017-08-04 12:40:00,144.93,144.98,144.9,144.93,850.0,134.6771,134.7235,134.6492,134.6771,850.0
2017-08-04 12:45:00,144.94,144.94,144.87,144.87,900.0,134.6864,134.6864,134.6213,134.6213,900.0
2017-08-04 12:50:00,144.82,144.9,144.81,144.9,400.0,134.5749,134.6492,134.5656,134.6492,400.0
2017-08-04 12:55:00,144.91,144.91,144.91,144.91,300.0,134.6585,134.6585,134.6585,134.6585,300.0
2017-08-04 13:00:00,144.92,145.02,144.91,144.99,1600.0,134.6678,134.7607,134.6585,134.7328,1600.0
2017-08-04 13:05:00,145.02,145.13,145.02,145.13,1050.0,134.7607,134.8629,134.7607,134.8629,1050.0
2017-08-04 13:10:00,145.13,145.17,145.09,145.13,1200.0,134.8629,134.9001,134.8258,134.8629,1200.0
2017-08-04 13:15:00,145.13,145.13,145.08,145.08,500.0,134.8629,134.8629,134.8165,134.8165,500.0
2017-08-04 13:20:00,145.08,145.11,145.08,145.1,700.0,134.8165,134.8443,134.8165,134.835,700.0
2017-08-04 13:25:00,145.12,145.13,145.08,145.08,1800.0,134.8536,134.8629,134.8165,134.8165,1800.0
2017-08-04 13:30:00,145.13,145.15,145.06,145.09,4700.0,134.8629,134.8815,134.7979,134.8258,4700.0
2017-08-04 13:35:00,145.08,145.09,145.08,145.08,120.0,134.8165,134.8258,134.8165,134.8165,120.0
2017-08-04 13:40:00,145.06,145.08,145.02,145.06,2900.0,134.7979,134.8165,134.7607,134.7979,2900.0
2017-08-04 13:45:00,145.06,145.13,145.04,145.13,2250.0,134.7979,134.8629,134.7793,134.8629,2250.0
2017-08-04 13:50:00,145.08,145.12,145.06,145.06,500.0,134.8165,134.8536,134.7979,134.7979,500.0
2017-08-04 13:55:00,145.04,145.05,145.01,145.01,700.0,134.7793,134.7886,134.7514,134.7514,700.0
2017-08-04 14:00:00,145.03,145.06,145.02,145.06,900.0,134.77,134.7979,134.7607,134.7979,900.0
2017-08-04 14:05:00,145.1,145.15,145.07,145.08,2900.0,134.835,134.8815,134.8072,134.8165,2900.0
2017-08-04 14:10:00,145.09,145.11,145.07,145.11,4852.0,134.8258,134.8443,134.8072,134.8443,4852.0
2017-08-04 14:15:00,145.11,145.35,145.1,145.28,12549.0,134.8443,135.0674,134.835,135.0023,12549.0
2017-08-04 14:20:00,145.28,145.4,145.28,145.4,6800.0,135.0023,135.1138,135.0023,135.1138,6800.0
2017-08-04 14:25:00,145.4,145.4,145.31,145.32,2060.0,135.1138,135.1138,135.0302,135.0395,2060.0
2017-08-04 14:30:00,145.34,145.4,145.34,145.4,3940.0,135.0581,135.1138,135.0581,135.1138,3940.0
2017-08-04 14:35:00,145.36,145.44,145.35,145.44,5789.0,135.0767,135.151,135.0674,135.151,5789.0
2017-08-04 14:40:00,145.45,145.56,145.45,145.56,4052.0,135.1603,135.2625,135.1603,135.2625,4052.0
2017-08-04 14:45:00,145.52,145.52,145.48,145.52,1157.0,135.2253,135.2253,135.1882,135.2253,1157.0
2017-08-04 14:50:00,145.49,145.49,145.33,145.33,8440.0,135.1975,135.1975,135.0488,135.0488,8440.0
2017-08-04 14:55:00,145.32,145.32,145.13,145.16,2949.0,135.0395,135.0395,134.8629,134.8908,2949.0
2017-08-04 15:00:00,145.24,145.25,145.19,145.22,2126.0,134.9651,134.9744,134.9187,134.9466,2126.0
2017-08-04 15:05:00,145.2,145.32,145.2,145.32,2108.0,134.928,135.0395,134.928,135.0395,2108.0
2017-08-04 15:10:00,145.3,145.33,145.27,145.31,2104.0,135.0209,135.0488,134.993,135.0302,2104.0
2017-08-04 15:15:00,145.31,145.35,145.24,145.29,2420.0,135.0302,135.0674,134.9651,135.0116,2420.0
2017-08-04 15:20:00,145.3,145.36,145.3,145.31,1800.0,135.0209,135.0767,135.0209,135.0302,1800.0
2017-08-04 15:25:00,145.35,145.35,145.16,145.24,2400.0,135.0674,135.0674,134.8908,134.9651,2400.0
2017-08-04 15:30:00,145.22,145.31,145.21,145.3,3530.0,134.9466,135.0302,134.9373,135.0209,3530.0
2017-08-04 15:35:00,145.3,145.31,145.21,145.27,10507.0,135.0209,135.0302,134.9373,134.993,10507.0
2017-08-04 15:40:00,145.24,145.29,145.19,145.29,4408.0,134.9651,135.0116,134.9187,135.0116,4408.0
2017-08-04 15:45:00,145.34,145.38,145.28,145.37,10961.0,135.0581,135.0952,135.0023,135.0859,10961.0
2017-08-04 15:50:00,145.38,145.46,145.35,145.43,8607.0,135.0952,135.1696,135.0674,135.1417,8607.0
2017-08-04 15:55:00,145.43,145.46,145.35,145.4,29403.0,135.1417,135.1696,135.0674,135.1138,29403.0
2017-08-07 09:30:00,145.36,145.43,145.36,145.38,3487.0,135.0767,135.1417,135.0767,135.0952,3487.0
2017-08-07 09:35:00,145.3,145.3,145.1,145.1,652.0,135.0209,135.0209,134.835,134.835,652.0
2017-08-07 09:40:00,145.13,145.13,145.06,145.06,201.0,134.8629,134.8629,134.7979,134.7979,201.0
2017-08-07 09:45:00,145.14,145.19,144.96,144.98,6117.0,134.8722,134.9187,134.7049,134.7235,6117.0
2017-08-07 09:50:00,144.96,145.18,144.95,144.97,5201.0,134.7049,134.9094,134.6957,134.7142,5201.0
2017-08-07 09:55:00,144.97,144.97,144.62,144.62,2235.0,134.7142,134.7142,134.389,134.389,2235.0
2017-08-07 10:00:00,144.73,144.89,144.72,144.83,4035.0,134.4912,134.6399,134.4819,134.5841,4035.0
2017-08-07 10:05:00,144.81,144.92,144.77,144.77,2911.0,134.5656,134.6678,134.5284,134.5284,2911.0
2017-08-07 10:10:00,144.82,144.83,144.72,144.72,14343.0,134.5749,134.5841,134.4819,134.4819,14343.0
2017-08-07 10:15:00,144.68,144.72,144.62,144.63,2527.0,134.4448,134.4819,134.389,134.3983,2527.0
2017-08-07 10:20:00,144.66,144.72,144.66,144.68,1106.0,134.4262,134.4819,134.4262,134.4448,1106.0
2017-08-07 10:25:00,144.7,144.73,144.63,144.69,2990.0,134.4633,134.4912,134.3983,134.454,2990.0
2017-08-07 10:30:00,144.69,144.71,144.69,144.71,407.0,134.454,134.4726,134.454,134.4726,407.0
2017-08-07 10:35:00,144.72,144.76,144.62,144.66,4534.0,134.4819,134.5191,134.389,134.4262,4534.0
2017-08-07 10:40:00,144.62,144.81,144.62,144.8,7005.0,134.389,134.5656,134.389,134.5563,7005.0
2017-08-07 10:45:00,144.82,144.88,144.67,144.72,8499.0,134.5749,134.6306,134.4355,134.4819,8499.0
2017-08-07 10:50:00,144.71,144.72,144.69,144.72,1000.0,134.4726,134.4819,134.454,134.4819,1000.0
2017-08-07 10:55:00,144.7,144.7,144.63,144.66,2600.0,134.4633,134.4633,134.3983,134.4262,2600.0
2017-08-07 11:00:00,144.62,144.75,144.61,144.73,3152.0,134.389,134.5098,134.3797,134.4912,3152.0
2017-08-07 11:05:00,144.73,144.76,144.68,144.75,5412.0,134.4912,134.5191,134.4448,134.5098,5412.0
2017-08-07 11:10:00,144.75,144.82,144.72,144.73,9276.0,134.5098,134.5749,134.4819,134.4912,9276.0
2017-08-07 11:15:00,144.74,144.76,144.71,144.72,5300.0,134.5005,134.5191,134.4726,134.4819,5300.0
2017-08-07 11:20:00,144.72,144.76,144.71,144.74,3700.0,134.4819,134.5191,134.4726,134.5005,3700.0
2017-08-07 11:25:00,144.74,144.77,144.72,144.72,8632.0,134.5005,134.5284,134.4819,134.4819,8632.0
2017-08-07 11:30:00,144.69,144.75,144.65,144.74,5929.0,134.454,134.5098,134.4169,134.5005,5929.0
2017-08-07 11:35:00,144.72,144.92,144.72,144.92,9029.0,134.4819,134.6678,134.4819,134.6678,9029.0
2017-08-07 11:40:00,144.92,144.94,144.75,144.75,2300.0,134.6678,134.6864,134.5098,134.5098,2300.0
2017-08-07 11:45:00,144.75,144.78,144.74,144.76,7665.0,134.5098,134.5377,134.5005,134.5191,7665.0
2017-08-07 11:50:00,144.75,144.88,144.74,144.88,2900.0,134.5098,134.6306,134.5005,134.6306,2900.0
2017-08-07 11:55:00,144.83,144.9,144.78,144.78,1397.0,134.5841,134.6492,134.5377,134.5377,1397.0
2017-08-07 12:00:00,144.73,144.84,144.73,144.81,2000.0,134.4912,134.5934,134.4912,134.5656,2000.0
2017-08-07 12:05:00,144.77,144.84,144.67,144.84,3947.0,134.5284,134.5934,134.4355,134.5934,3947.0
2017-08-07 12:10:00,144.89,144.9,144.66,144.66,3297.0,134.6399,134.6492,134.4262,134.4262,3297.0
2017-08-07 12:15:00,144.7,144.75,144.67,144.73,3622.0,134.4633,134.5098,134.4355,134.4912,3622.0
2017-08-07 12:20:00,144.73,144.75,144.73,144.74,1033.0,134.4912,134.5098,134.4912,134.5005,1033.0
2017-08-07 12:25:00,144.74,144.75,144.7,144.72,5395.0,134.5005,134.5098,134.4633,134.4819,5395.0
2017-08-07 12:30:00,144.72,144.84,144.72,144.84,2131.0,134.4819,134.5934,134.4819,134.5934,2131.0
2017-08-07 12:35:00,144.88,144.99,144.86,144.99,1699.0,134.6306,134.7328,134.612,134.7328,1699.0
2017-08-07 12:40:00,144.99,144.99,144.88,144.88,1000.0,134.7328,134.7328,134.6306,134.6306,1000.0
2017-08-07 12:45:00,144.84,144.92,144.83,144.83,525.0,134.5934,134.6678,134.5841,134.5841,525.0
2017-08-07 12:50:00,144.83,144.83,144.83,144.83,0.0,134.5841,134.5841,134.5841,134.5841,0.0
2017-08-07 12:55:00,144.91,144.97,144.87,144.97,1522.0,134.6585,134.7142,134.6213,134.7142,1522.0
2017-08-07 13:00:00,144.94,144.94,144.79,144.79,1836.0,134.6864,134.6864,134.547,134.547,1836.0
2017-08-07 13:05:00,144.79,144.83,144.74,144.83,2025.0,134.547,134.5841,134.5005,134.5841,2025.0
2017-08-07 13:10:00,144.79,144.92,144.79,144.92,2969.0,134.547,134.6678,134.547,134.6678,2969.0
2017-08-07 13:15:00,144.92,145.11,144.92,145.1,4900.0,134.6678,134.8443,134.6678,134.835,4900.0
2017-08-07 13:20:00,145.12,145.15,145.07,145.1,1920.0,134.8536,134.8815,134.8072,134.835,1920.0
2017-08-07 13:25:00,145.11,145.12,145.08,145.08,825.0,134.8443,134.8536,134.8165,134.8165,825.0
2017-08-07 13:30:00,145.12,145.19,145.12,145.19,1911.0,134.8536,134.9187,134.8536,134.9187,1911.0
2017-08-07 13:35:00,145.17,145.17,145.12,145.12,1981.0,134.9001,134.9001,134.8536,134.8536,1981.0
2017-08-07 13:40:00,145.12,145.14,145.11,145.12,955.0,134.8536,134.8722,134.8443,134.8536,955.0
2017-08-07 13:45:00,145.17,145.28,145.17,145.28,2167.0,134.9001,135.0023,134.9001,135.0023,2167.0
2017-08-07 13:50:00,145.26,145.37,145.23,145.37,3286.0,134.9837,135.0859,134.9558,135.0859,3286.0
2017-08-07 13:55:00,145.36,145.49,145.34,145.42,3860.0,135.0767,135.1975,135.0581,135.1324,3860.0
2017-08-07 14:00:00,145.43,145.46,145.42,145.45,3340.0,135.1417,135.1696,135.1324,135.1603,3340.0
2017-08-07 14:05:00,145.47,145.51,145.46,145.51,2609.0,135.1789,135.216,135.1696,135.216,2609.0
2017-08-07 14:10:00,145.49,145.52,145.47,145.52,4243.0,135.1975,135.2253,135.1789,135.2253,4243.0
2017-08-07 14:15:00,145.54,145.54,145.45,145.45,2189.0,135.2439,135.2439,135.1603,135.1603,2189.0
2017-08-07 14:20:00,145.44,145.51,145.44,145.46,1603.0,135.151,135.216,135.151,135.1696,1603.0
2017-08-07 14:25:00,145.51,145.51,145.43,145.43,500.0,135.216,135.216,135.1417,135.1417,500.0
2017-08-07 14:30:00,145.43,145.5,145.37,145.5,5187.0,135.1417,135.2067,135.0859,135.2067,5187.0
2017-08-07 14:35:00,145.48,145.48,145.4,145.4,1301.0,135.1882,135.1882,135.1138,135.1138,1301.0
2017-08-07 14:40:00,145.39,145.39,145.35,145.39,1497.0,135.1045,135.1045,135.0674,135.1045,1497.0
2017-08-07 14:45:00,145.4,145.44,145.38,145.43,2654.0,135.1138,135.151,135.0952,135.1417,2654.0
2017-08-07 14:50:00,145.39,145.41,145.38,145.4,3107.0,135.1045,135.1231,135.0952,135.1138,3107.0
2017-08-07 14:55:00,145.38,145.4,145.2,145.21,4473.0,135.0952,135.1138,134.928,134.9373,4473.0
2017-08-07 15:00:00,145.18,145.42,145.18,145.36,6211.0,134.9094,135.1324,134.9094,135.0767,6211.0
2017-08-07 15:05:00,145.33,145.38,145.33,145.38,962.0,135.0488,135.0952,135.0488,135.0952,962.0
2017-08-07 15:10:00,145.38,145.43,145.37,145.43,2101.0,135.0952,135.1417,135.0859,135.1417,2101.0
2017-08-07 15:15:00,145.38,145.38,145.26,145.26,2596.0,135.0952,135.0952,134.9837,134.9837,2596.0
2017-08-07 15:20:00,145.28,145.29,145.25,145.26,2852.0,135.0023,135.0116,134.9744,134.9837,2852.0
2017-08-07 15:25:00,145.25,145.31,145.23,145.31,5976.0,134.9744,135.0302,134.9558,135.0302,5976.0
2017-08-07 15:30:00,145.34,145.35,145.29,145.3,4751.0,135.0581,135.0674,135.0116,135.0209,4751.0
2017-08-07 15:35:00,145.3,145.3,145.27,145.29,2277.0,135.0209,135.0209,134.993,135.0116,2277.0
2017-08-07 15:40:00,145.29,145.37,145.29,145.37,6290.0,135.0116,135.0859,135.0116,135.0859,6290.0
2017-08-07 15:45:00,145.38,145.48,145.38,145.48,25688.0,135.0952,135.1882,135.0952,135.1882,25688.0
2017-08-07 15:50:00,145.48,145.56,145.42,145.43,9930.0,135.1882,135.2625,135.1324,135.1417,9930.0
2017-08-07 15:55:00,145.44,145.63,145.43,145.52,40245.0,135.151,135.3276,135.1417,135.2253,40245.0
2017-08-08 09:30:00,144.97,145.32,144.97,145.31,3442.0,134.7142,135.0395,134.7142,135.0302,3442.0
2017-08-08 09:35:00,145.3,145.31,145.04,145.04,6460.0,135.0209,135.0302,134.7793,134.7793,6460.0
2017-08-08 09:40:00,145.06,145.06,144.72,144.82,2531.0,134.7979,134.7979,134.4819,134.5749,2531.0
2017-08-08 09:45:00,144.8,145.18,144.68,145.17,10955.0,134.5563,134.9094,134.4448,134.9001,10955.0
2017-08-08 09:50:00,145.17,145.32,145.17,145.25,1100.0,134.9001,135.0395,134.9001,134.9744,1100.0
2017-08-08 09:55:00,145.26,145.26,145.12,145.12,800.0,134.9837,134.9837,134.8536,134.8536,800.0
2017-08-08 10:00:00,145.25,145.25,144.83,144.83,5249.0,134.9744,134.9744,134.5841,134.5841,5249.0
2017-08-08 10:05:00,144.9,145.0,144.9,145.0,756.0,134.6492,134.7421,134.6492,134.7421,756.0
2017-08-08 10:10:00,145.05,145.05,144.42,144.42,3795.0,134.7886,134.7886,134.2032,134.2032,3795.0
2017-08-08 10:15:00,144.53,144.6,144.45,144.52,5435.0,134.3054,134.3704,134.231,134.2961,5435.0
2017-08-08 10:20:00,144.47,144.51,144.45,144.45,1400.0,134.2496,134.2868,134.231,134.231,1400.0
2017-08-08 10:25:00,144.45,144.51,144.45,144.5,9425.0,134.231,134.2868,134.231,134.2775,9425.0
2017-08-08 10:30:00,144.51,144.51,144.14,144.14,4468.0,134.2868,134.2868,133.943,133.943,4468.0
2017-08-08 10:35:00,144.19,144.35,144.14,144.24,7288.0,133.9894,134.1381,133.943,134.0359,7288.0
2017-08-08 10:40:00,144.24,144.27,144.14,144.15,2501.0,134.0359,134.0638,133.943,133.9523,2501.0
2017-08-08 10:45:00,144.18,144.24,144.18,144.19,2000.0,133.9801,134.0359,133.9801,133.9894,2000.0
2017-08-08 10:50:00,144.19,144.27,144.15,144.15,5565.0,133.9894,134.0638,133.9523,133.9523,5565.0
2017-08-08 10:55:00,144.14,144.14,144.01,144.01,2841.0,133.943,133.943,133.8222,133.8222,2841.0
2017-08-08 11:00:00,144.01,144.31,143.95,144.28,9051.0,133.8222,134.1009,133.7664,134.0731,9051.0
2017-08-08 11:05:00,144.31,144.46,144.29,144.46,1800.0,134.1009,134.2403,134.0823,134.2403,1800.0
2017-08-08 11:10:00,144.41,144.41,144.24,144.28,4382.0,134.1939,134.1939,134.0359,134.0731,4382.0
2017-08-08 11:15:00,144.29,144.38,144.28,144.33,3750.0,134.0823,134.166,134.0731,134.1195,3750.0
2017-08-08 11:20:00,144.29,144.29,144.22,144.26,1600.0,134.0823,134.0823,134.0173,134.0545,1600.0
2017-08-08 11:25:00,144.29,144.36,144.28,144.36,4729.0,134.0823,134.1474,134.0731,134.1474,4729.0
2017-08-08 11:30:00,144.38,144.5,144.37,144.49,4003.0,134.166,134.2775,134.1567,134.2682,4003.0
2017-08-08 11:35:00,144.48,144.6,144.48,144.56,3265.0,134.2589,134.3704,134.2589,134.3332,3265.0
2017-08-08 11:40:00,144.6,144.6,144.51,144.51,1810.0,134.3704,134.3704,134.2868,134.2868,1810.0
2017-08-08 11:45:00,144.52,144.52,144.32,144.34,6548.0,134.2961,134.2961,134.1102,134.1288,6548.0
2017-08-08 11:50:00,144.36,144.41,144.36,144.41,1659.0,134.1474,134.1939,134.1474,134.1939,1659.0
2017-08-08 11:55:00,144.45,144.49,144.43,144.49,6653.0,134.231,134.2682,134.2124,134.2682,6653.0
2017-08-08 12:00:00,144.56,144.58,144.51,144.51,1554.0,134.3332,134.3518,134.2868,134.2868,1554.0
2017-08-08 12:05:00,144.5,144.5,144.36,144.41,9436.0,134.2775,134.2775,134.1474,134.1939,9436.0
2017-08-08 12:10:00,144.41,144.45,144.38,144.38,3224.0,134.1939,134.231,134.166,134.166,3224.0
2017-08-08 12:15:00,144.35,144.37,144.21,144.25,3857.0,134.1381,134.1567,134.008,134.0452,3857.0
2017-08-08 12:20:00,144.27,144.49,144.27,144.43,4100.0,134.0638,134.2682,134.0638,134.2124,4100.0
2017-08-08 12:25:00,144.44,144.45,144.44,144.45,200.0,134.2217,134.231,134.2217,134.231,200.0
2017-08-08 12:30:00,144.46,144.46,144.39,144.41,1879.0,134.2403,134.2403,134.1753,134.1939,1879.0
2017-08-08 12:35:00,144.45,144.49,144.39,144.4,2200.0,134.231,134.2682,134.1753,134.1846,2200.0
2017-08-08 12:40:00,144.4,144.48,144.4,144.45,5385.0,134.1846,134.2589,134.1846,134.231,5385.0
2017-08-08 12:45:00,144.45,144.46,144.36,144.36,2400.0,134.231,134.2403,134.1474,134.1474,2400.0
2017-08-08 12:50:00,144.35,144.35,144.24,144.24,2126.0,134.1381,134.1381,134.0359,134.0359,2126.0
2017-08-08 12:55:00,144.21,144.28,144.21,144.25,2569.0,134.008,134.0731,134.008,134.0452,2569.0
2017-08-08 13:00:00,144.23,144.24,144.17,144.19,2674.0,134.0266,134.0359,133.9708,133.9894,2674.0
2017-08-08 13:05:00,144.2,144.2,144.05,144.06,4092.0,133.9987,133.9987,133.8593,133.8686,4092.0
2017-08-08 13:10:00,144.07,144.08,144.05,144.07,2300.0,133.8779,133.8872,133.8593,133.8779,2300.0
2017-08-08 13:15:00,144.11,144.13,144.07,144.07,1900.0,133.9151,133.9337,133.8779,133.8779,1900.0
2017-08-08 13:20:00,144.09,144.22,144.07,144.16,2800.0,133.8965,134.0173,133.8779,133.9615,2800.0
2017-08-08 13:25:00,144.13,144.24,143.89,143.89,6237.0,133.9337,134.0359,133.7106,133.7106,6237.0
2017-08-08 13:30:00,143.88,143.93,143.75,143.75,7155.0,133.7014,133.7478,133.5805,133.5805,7155.0
2017-08-08 13:35:00,143.75,143.8,143.74,143.79,3900.0,133.5805,133.627,133.5713,133.6177,3900.0
2017-08-08 13:40:00,143.79,143.96,143.77,143.95,2300.0,133.6177,133.7757,133.5991,133.7664,2300.0
2017-08-08 13:45:00,143.88,143.89,143.76,143.83,5979.0,133.7014,133.7106,133.5898,133.6549,5979.0
2017-08-08 13:50:00,143.86,143.86,143.78,143.81,6513.0,133.6828,133.6828,133.6084,133.6363,6513.0
2017-08-08 13:55:00,143.8,143.81,143.7,143.7,3450.0,133.627,133.6363,133.5341,133.5341,3450.0
2017-08-08 14:00:00,143.67,143.67,143.56,143.56,1700.0,133.5062,133.5062,133.404,133.404,1700.0
2017-08-08 14:05:00,143.57,143.61,143.4,143.53,7092.0,133.4133,133.4505,133.2553,133.3761,7092.0
2017-08-08 14:10:00,143.55,143.68,143.54,143.67,2600.0,133.3947,133.5155,133.3854,133.5062,2600.0
2017-08-08 14:15:00,143.69,143.71,143.62,143.62,3200.0,133.5248,133.5434,133.4597,133.4597,3200.0
2017-08-08 14:20:00,143.63,143.68,143.58,143.6,3242.0,133.469,133.5155,133.4226,133.4412,3242.0
2017-08-08 14:25:00,143.59,143.6,143.55,143.57,2172.0,133.4319,133.4412,133.3947,133.4133,2172.0
2017-08-08 14:30:00,143.57,143.57,143.45,143.51,4749.0,133.4133,133.4133,133.3018,133.3575,4749.0
2017-08-08 14:35:00,143.51,143.53,143.39,143.39,3400.0,133.3575,133.3761,133.246,133.246,3400.0
2017-08-08 14:40:00,143.38,143.5,143.38,143.42,2432.0,133.2367,133.3482,133.2367,133.2739,2432.0
2017-08-08 14:45:00,143.39,143.46,143.34,143.34,1652.0,133.246,133.3111,133.1996,133.1996,1652.0
2017-08-08 14:50:00,143.34,143.34,143.26,143.26,1281.0,133.1996,133.1996,133.1252,133.1252,1281.0
2017-08-08 14:55:00,143.26,143.33,143.17,143.2,7283.0,133.1252,133.1903,133.0416,133.0695,7283.0
2017-08-08 15:00:00,143.19,143.24,142.94,143.01,18265.0,133.0602,133.1066,132.8279,132.8929,18265.0
2017-08-08 15:05:00,142.97,143.12,142.97,143.06,3700.0,132.8557,132.9951,132.8557,132.9394,3700.0
2017-08-08 15:10:00,143.06,143.08,142.93,142.93,10666.0,132.9394,132.9579,132.8186,132.8186,10666.0
2017-08-08 15:15:00,142.91,142.91,142.79,142.86,11727.0,132.8,132.8,132.6885,132.7535,11727.0
2017-08-08 15:20:00,142.88,142.9,142.73,142.73,9432.0,132.7721,132.7907,132.6327,132.6327,9432.0
2017-08-08 15:25:00,142.72,142.74,142.44,142.48,11047.0,132.6234,132.642,132.3632,132.4004,11047.0
2017-08-08 15:30:00,142.48,142.64,142.47,142.55,10965.0,132.4004,132.5491,132.3911,132.4654,10965.0
2017-08-08 15:35:00,142.56,142.61,142.41,142.58,12316.0,132.4747,132.5212,132.3353,132.4933,12316.0
2017-08-08 15:40:00,142.59,142.59,142.29,142.33,17385.0,132.5026,132.5026,132.2238,132.261,17385.0
2017-08-08 15:45:00,142.32,142.47,142.32,142.43,14016.0,132.2517,132.3911,132.2517,132.3539,14016.0
2017-08-08 15:50:00,142.43,142.43,142.2,142.26,20194.0,132.3539,132.3539,132.1402,132.196,20194.0
2017-08-08 15:55:00,142.25,142.43,142.25,142.36,45915.0,132.1867,132.3539,132.1867,132.2889,45915.0
2017-08-09 09:30:00,142.37,142.74,142.33,142.45,7357.0,132.2982,132.642,132.261,132.3725,7357.0
2017-08-09 09:35:00,142.59,142.59,142.05,142.05,4115.0,132.5026,132.5026,132.0008,132.0008,4115.0
2017-08-09 09:40:00,142.22,142.31,141.9,142.3,7240.0,132.1588,132.2424,131.8614,132.2331,7240.0
2017-08-09 09:45:00,142.37,142.71,142.22,142.55,4040.0,132.2982,132.6141,132.1588,132.4654,4040.0
2017-08-09 09:50:00,142.5,142.65,142.44,142.44,2838.0,132.419,132.5584,132.3632,132.3632,2838.0
2017-08-09 09:55:00,142.56,143.32,142.56,143.24,8994.0,132.4747,133.181,132.4747,133.1066,8994.0
2017-08-09 10:00:00,143.22,143.25,142.75,142.9,4576.0,133.088,133.1159,132.6513,132.7907,4576.0
2017-08-09 10:05:00,142.86,142.86,142.85,142.86,1800.0,132.7535,132.7535,132.7442,132.7535,1800.0
2017-08-09 10:10:00,142.79,142.87,142.69,142.84,2626.0,132.6885,132.7628,132.5955,132.7349,2626.0
2017-08-09 10:15:00,142.88,142.89,142.81,142.86,1200.0,132.7721,132.7814,132.707,132.7535,1200.0
2017-08-09 10:20:00,142.8,142.91,142.68,142.84,3764.0,132.6978,132.8,132.5862,132.7349,3764.0
2017-08-09 10:25:00,142.81,142.86,142.72,142.76,2828.0,132.707,132.7535,132.6234,132.6606,2828.0
2017-08-09 10:30:00,142.75,142.9,142.75,142.9,4094.0,132.6513,132.7907,132.6513,132.7907,4094.0
2017-08-09 10:35:00,142.89,142.92,142.77,142.92,1800.0,132.7814,132.8093,132.6699,132.8093,1800.0
2017-08-09 10:40:00,142.87,142.88,142.74,142.74,6938.0,132.7628,132.7721,132.642,132.642,6938.0
2017-08-09 10:45:00,142.78,142.78,142.63,142.63,1300.0,132.6792,132.6792,132.5398,132.5398,1300.0
2017-08-09 10:50:00,142.63,142.85,142.62,142.83,2819.0,132.5398,132.7442,132.5305,132.7256,2819.0
2017-08-09 10:55:00,142.89,142.91,142.84,142.88,600.0,132.7814,132.8,132.7349,132.7721,600.0
2017-08-09 11:00:00,142.8,142.81,142.68,142.71,4100.0,132.6978,132.707,132.5862,132.6141,4100.0
2017-08-09 11:05:00,142.73,142.79,142.67,142.72,2500.0,132.6327,132.6885,132.577,132.6234,2500.0
2017-08-09 11:10:00,142.66,142.73,142.62,142.68,10175.0,132.5677,132.6327,132.5305,132.5862,10175.0
2017-08-09 11:15:00,142.72,142.83,142.7,142.75,2089.0,132.6234,132.7256,132.6048,132.6513,2089.0
2017-08-09 11:20:00,142.79,142.8,142.71,142.76,6096.0,132.6885,132.6978,132.6141,132.6606,6096.0
2017-08-09 11:25:00,142.79,143.11,142.73,143.0,3000.0,132.6885,132.9858,132.6327,132.8836,3000.0
2017-08-09 11:30:00,142.98,143.11,142.92,142.93,4995.0,132.865,132.9858,132.8093,132.8186,4995.0
2017-08-09 11:35:00,143.02,143.02,142.85,142.93,2071.0,132.9022,132.9022,132.7442,132.8186,2071.0
2017-08-09 11:40:00,142.87,142.96,142.87,142.92,1206.0,132.7628,132.8464,132.7628,132.8093,1206.0
2017-08-09 11:45:00,142.88,142.88,142.72,142.8,1700.0,132.7721,132.7721,132.6234,132.6978,1700.0
2017-08-09 11:50:00,142.8,142.97,142.8,142.97,555.0,132.6978,132.8557,132.6978,132.8557,555.0
2017-08-09 11:55:00,143.01,143.17,143.01,143.17,900.0,132.8929,133.0416,132.8929,133.0416,900.0
2017-08-09 12:00:00,143.17,143.18,143.07,143.08,3304.0,133.0416,133.0509,132.9487,132.9579,3304.0
2017-08-09 12:05:00,143.14,143.14,143.14,143.14,100.0,133.0137,133.0137,133.0137,133.0137,100.0
2017-08-09 12:10:00,143.08,143.14,143.0,143.14,4298.0,132.9579,133.0137,132.8836,133.0137,4298.0
2017-08-09 12:15:00,143.09,143.15,143.07,143.15,2512.0,132.9672,133.023,132.9487,133.023,2512.0
2017-08-09 12:20:00,143.15,143.29,143.14,143.29,800.0,133.023,133.1531,133.0137,133.1531,800.0
2017-08-09 12:25:00,143.33,143.33,143.24,143.24,10176.0,133.1903,133.1903,133.1066,133.1066,10176.0
2017-08-09 12:30:00,143.23,143.24,143.18,143.21,701.0,133.0973,133.1066,133.0509,133.0788,701.0
2017-08-09 12:35:00,143.16,143.16,143.02,143.02,1500.0,133.0323,133.0323,132.9022,132.9022,1500.0
2017-08-09 12:40:00,143.03,143.05,143.02,143.05,900.0,132.9115,132.9301,132.9022,132.9301,900.0
2017-08-09 12:45:00,143.04,143.04,143.0,143.0,400.0,132.9208,132.9208,132.8836,132.8836,400.0
2017-08-09 12:50:00,142.99,143.02,142.97,143.01,600.0,132.8743,132.9022,132.8557,132.8929,600.0
2017-08-09 12:55:00,143.02,143.03,142.88,142.96,4813.0,132.9022,132.9115,132.7721,132.8464,4813.0
2017-08-09 13:00:00,142.99,142.99,142.95,142.97,300.0,132.8743,132.8743,132.8371,132.8557,300.0
2017-08-09 13:05:00,143.0,143.03,142.98,143.03,1815.0,132.8836,132.9115,132.865,132.9115,1815.0
2017-08-09 13:10:00,143.03,143.04,143.03,143.03,100.0,132.9115,132.9208,132.9115,132.9115,100.0
2017-08-09 13:15:00,143.07,143.07,143.04,143.04,300.0,132.9487,132.9487,132.9208,132.9208,300.0
2017-08-09 13:20:00,143.04,143.17,143.02,143.1,3157.0,132.9208,133.0416,132.9022,132.9765,3157.0
2017-08-09 13:25:00,143.11,143.16,143.1,143.16,1364.0,132.9858,133.0323,132.9765,133.0323,1364.0
2017-08-09 13:30:00,143.17,143.19,143.09,143.12,1600.0,133.0416,133.0602,132.9672,132.9951,1600.0
2017-08-09 13:35:00,143.12,143.17,143.1,143.17,900.0,132.9951,133.0416,132.9765,133.0416,900.0
2017-08-09 13:40:00,143.22,143.22,143.08,143.15,1700.0,133.088,133.088,132.9579,133.023,1700.0
2017-08-09 13:45:00,143.05,143.16,143.05,143.11,800.0,132.9301,133.0323,132.9301,132.9858,800.0
2017-08-09 13:50:00,143.16,143.16,142.97,143.02,3928.0,133.0323,133.0323,132.8557,132.9022,3928.0
2017-08-09 13:55:00,142.95,143.05,142.95,143.02,2527.0,132.8371,132.9301,132.8371,132.9022,2527.0
2017-08-09 14:00:00,142.99,143.0,142.94,142.95,1700.0,132.8743,132.8836,132.8279,132.8371,1700.0
2017-08-09 14:05:00,143.0,143.02,142.95,143.01,1586.0,132.8836,132.9022,132.8371,132.8929,1586.0
2017-08-09 14:10:00,142.94,142.94,142.7,142.74,7746.0,132.8279,132.8279,132.6048,132.642,7746.0
2017-08-09 14:15:00,142.7,142.76,142.69,142.76,1900.0,132.6048,132.6606,132.5955,132.6606,1900.0
2017-08-09 14:20:00,142.76,142.84,142.74,142.79,2265.0,132.6606,132.7349,132.642,132.6885,2265.0
2017-08-09 14:25:00,142.81,142.82,142.79,142.79,443.0,132.707,132.7163,132.6885,132.6885,443.0
2017-08-09 14:30:00,142.84,142.87,142.75,142.75,2439.0,132.7349,132.7628,132.6513,132.6513,2439.0
2017-08-09 14:35:00,142.82,142.92,142.79,142.91,1801.0,132.7163,132.8093,132.6885,132.8,1801.0
2017-08-09 14:40:00,142.92,143.03,142.89,142.94,4454.0,132.8093,132.9115,132.7814,132.8279,4454.0
2017-08-09 14:45:00,142.98,143.01,142.91,142.95,1415.0,132.865,132.8929,132.8,132.8371,1415.0
2017-08-09 14:50:00,142.96,143.02,142.91,143.02,2937.0,132.8464,132.9022,132.8,132.9022,2937.0
2017-08-09 14:55:00,143.0,143.01,142.93,142.98,2148.0,132.8836,132.8929,132.8186,132.865,2148.0
2017-08-09 15:00:00,142.96,142.99,142.93,142.97,1200.0,132.8464,132.8743,132.8186,132.8557,1200.0
2017-08-09 15:05:00,143.01,143.01,142.96,142.96,2400.0,132.8929,132.8929,132.8464,132.8464,2400.0
2017-08-09 15:10:00,142.96,143.03,142.9,142.9,9165.0,132.8464,132.9115,132.7907,132.7907,9165.0
2017-08-09 15:15:00,142.88,142.94,142.7,142.75,9018.0,132.7721,132.8279,132.6048,132.6513,9018.0
2017-08-09 15:20:00,142.77,142.81,142.71,142.72,7818.0,132.6699,132.707,132.6141,132.6234,7818.0
2017-08-09 15:25:00,142.72,142.79,142.63,142.63,5298.0,132.6234,132.6885,132.5398,132.5398,5298.0
2017-08-09 15:30:00,142.63,142.79,142.63,142.75,7821.0,132.5398,132.6885,132.5398,132.6513,7821.0
2017-08-09 15:35:00,142.78,142.86,142.71,142.84,5594.0,132.6792,132.7535,132.6141,132.7349,5594.0
2017-08-09 15:40:00,142.86,142.95,142.84,142.92,9535.0,132.7535,132.8371,132.7349,132.8093,9535.0
2017-08-09 15:45:00,142.92,143.02,142.91,143.0,11621.0,132.8093,132.9022,132.8,132.8836,11621.0
2017-08-09 15:50:00,143.01,143.12,142.77,142.77,11856.0,132.8929,132.9951,132.6699,132.6699,11856.0
2017-08-09 15:55:00,142.78,142.98,142.77,142.95,22064.0,132.6792,132.865,132.6699,132.8371,22064.0
2017-08-10 09:30:00,142.14,142.14,142.02,142.02,1692.0,132.0844,132.0844,131.9729,131.9729,1692.0
2017-08-10 09:35:00,142.35,142.35,142.27,142.27,600.0,132.2796,132.2796,132.2053,132.2053,600.0
2017-08-10 09:40:00,142.24,142.5,142.11,142.5,1700.0,132.1774,132.419,132.0566,132.419,1700.0
2017-08-10 09:45:00,142.35,142.44,142.26,142.26,520.0,132.2796,132.3632,132.196,132.196,520.0
2017-08-10 09:50:00,142.25,142.54,142.24,142.34,800.0,132.1867,132.4561,132.1774,132.2703,800.0
2017-08-10 09:55:00,142.48,142.65,142.19,142.24,2000.0,132.4004,132.5584,132.1309,132.1774,2000.0
2017-08-10 10:00:00,142.36,142.62,142.31,142.52,2076.0,132.2889,132.5305,132.2424,132.4376,2076.0
2017-08-10 10:05:00,142.52,142.59,142.05,142.3,7967.0,132.4376,132.5026,132.0008,132.2331,7967.0
2017-08-10 10:10:00,142.51,142.51,142.29,142.34,2399.0,132.4283,132.4283,132.2238,132.2703,2399.0
2017-08-10 10:15:00,142.39,142.5,142.37,142.42,3242.0,132.3168,132.419,132.2982,132.3446,3242.0
2017-08-10 10:20:00,142.49,142.86,142.34,142.69,8200.0,132.4097,132.7535,132.2703,132.5955,8200.0
2017-08-10 10:25:00,142.66,142.72,142.55,142.72,1288.0,132.5677,132.6234,132.4654,132.6234,1288.0
2017-08-10 10:30:00,142.79,142.8,142.68,142.68,803.0,132.6885,132.6978,132.5862,132.5862,803.0
2017-08-10 10:35:00,142.72,142.88,142.72,142.88,1000.0,132.6234,132.7721,132.6234,132.7721,1000.0
2017-08-10 10:40:00,142.82,142.83,142.68,142.72,6007.0,132.7163,132.7256,132.5862,132.6234,6007.0
2017-08-10 10:45:00,142.75,142.75,142.44,142.55,12296.0,132.6513,132.6513,132.3632,132.4654,12296.0
2017-08-10 10:50:00,142.52,142.55,142.34,142.34,2218.0,132.4376,132.4654,132.2703,132.2703,2218.0
2017-08-10 10:55:00,142.31,142.32,142.11,142.11,1220.0,132.2424,132.2517,132.0566,132.0566,1220.0
2017-08-10 11:00:00,142.06,142.24,142.06,142.08,1400.0,132.0101,132.1774,132.0101,132.0287,1400.0
2017-08-10 11:05:00,142.2,142.34,142.18,142.26,2800.0,132.1402,132.2703,132.1216,132.196,2800.0
2017-08-10 11:10:00,142.37,142.52,142.37,142.43,1279.0,132.2982,132.4376,132.2982,132.3539,1279.0
2017-08-10 11:15:00,142.32,142.37,142.27,142.34,2200.0,132.2517,132.2982,132.2053,132.2703,2200.0
2017-08-10 11:20:00,142.34,142.36,142.22,142.22,1600.0,132.2703,132.2889,132.1588,132.1588,1600.0
2017-08-10 11:25:00,142.23,142.37,142.23,142.37,545.0,132.1681,132.2982,132.1681,132.2982,545.0
2017-08-10 11:30:00,142.29,142.41,142.05,142.21,7637.0,132.2238,132.3353,132.0008,132.1495,7637.0
2017-08-10 11:35:00,142.22,142.22,142.08,142.17,672.0,132.1588,132.1588,132.0287,132.1123,672.0
2017-08-10 11:40:00,142.11,142.21,142.11,142.21,1813.0,132.0566,132.1495,132.0566,132.1495,1813.0
2017-08-10 11:45:00,142.24,142.26,142.22,142.22,700.0,132.1774,132.196,132.1588,132.1588,700.0
2017-08-10 11:50:00,142.13,142.18,141.96,142.18,3800.0,132.0752,132.1216,131.9172,132.1216,3800.0
2017-08-10 11:55:00,142.12,142.14,142.02,142.09,2010.0,132.0659,132.0844,131.9729,132.038,2010.0
2017-08-10 12:00:00,142.11,142.11,141.92,142.03,1401.0,132.0566,132.0566,131.88,131.9822,1401.0
2017-08-10 12:05:00,141.98,142.06,141.87,142.05,3542.0,131.9358,132.0101,131.8335,132.0008,3542.0
2017-08-10 12:10:00,142.06,142.07,141.96,141.96,1500.0,132.0101,132.0194,131.9172,131.9172,1500.0
2017-08-10 12:15:00,141.93,141.93,141.55,141.55,2160.0,131.8893,131.8893,131.5362,131.5362,2160.0
2017-08-10 12:20:00,141.49,141.66,141.42,141.66,900.0,131.4804,131.6384,131.4154,131.6384,900.0
2017-08-10 12:25:00,141.7,141.8,141.7,141.77,1800.0,131.6756,131.7685,131.6756,131.7406,1800.0
2017-08-10 12:30:00,141.76,141.82,141.56,141.75,2000.0,131.7313,131.7871,131.5455,131.722,2000.0
2017-08-10 12:35:00,141.64,141.73,141.59,141.68,2499.0,131.6198,131.7035,131.5734,131.657,2499.0
2017-08-10 12:40:00,141.72,141.82,141.72,141.82,1400.0,131.6942,131.7871,131.6942,131.7871,1400.0
2017-08-10 12:45:00,141.82,141.87,141.71,141.78,4640.0,131.7871,131.8335,131.6849,131.7499,4640.0
2017-08-10 12:50:00,141.77,141.86,141.76,141.78,12341.0,131.7406,131.8243,131.7313,131.7499,12341.0
2017-08-10 12:55:00,141.78,141.89,141.77,141.86,5798.0,131.7499,131.8521,131.7406,131.8243,5798.0
2017-08-10 13:00:00,141.88,142.19,141.86,142.19,2999.0,131.8428,132.1309,131.8243,132.1309,2999.0
2017-08-10 13:05:00,142.14,142.14,142.09,142.12,2403.0,132.0844,132.0844,132.038,132.0659,2403.0
2017-08-10 13:10:00,142.18,142.23,142.01,142.01,3214.0,132.1216,132.1681,131.9636,131.9636,3214.0
2017-08-10 13:15:00,141.96,142.03,141.95,142.03,750.0,131.9172,131.9822,131.9079,131.9822,750.0
2017-08-10 13:20:00,141.95,142.07,141.95,142.03,1400.0,131.9079,132.0194,131.9079,131.9822,1400.0
2017-08-10 13:25:00,142.04,142.04,141.88,141.97,2338.0,131.9915,131.9915,131.8428,131.9265,2338.0
2017-08-10 13:30:00,141.93,141.93,141.87,141.93,1600.0,131.8893,131.8893,131.8335,131.8893,1600.0
2017-08-10 13:35:00,141.89,141.89,141.75,141.75,500.0,131.8521,131.8521,131.722,131.722,500.0
2017-08-10 13:40:00,141.8,142.04,141.8,141.98,3038.0,131.7685,131.9915,131.7685,131.9358,3038.0
2017-08-10 13:45:00,142.02,142.07,141.97,142.01,2529.0,131.9729,132.0194,131.9265,131.9636,2529.0
2017-08-10 13:50:00,142.2,142.2,142.04,142.06,3799.0,132.1402,132.1402,131.9915,132.0101,3799.0
2017-08-10 13:55:00,142.05,142.16,141.99,142.03,6888.0,132.0008,132.103,131.9451,131.9822,6888.0
2017-08-10 14:00:00,142.04,142.05,141.94,142.05,2118.0,131.9915,132.0008,131.8986,132.0008,2118.0
2017-08-10 14:05:00,142.0,142.16,142.0,142.1,1380.0,131.9544,132.103,131.9544,132.0473,1380.0
2017-08-10 14:10:00,142.17,142.24,142.13,142.14,1888.0,132.1123,132.1774,132.0752,132.0844,1888.0
2017-08-10 14:15:00,142.18,142.28,142.16,142.22,3235.0,132.1216,132.2145,132.103,132.1588,3235.0
2017-08-10 14:20:00,142.23,142.36,142.18,142.22,2397.0,132.1681,132.2889,132.1216,132.1588,2397.0
2017-08-10 14:25:00,142.22,142.31,142.22,142.3,3839.0,132.1588,132.2424,132.1588,132.2331,3839.0
2017-08-10 14:30:00,142.31,142.54,142.31,142.45,3300.0,132.2424,132.4561,132.2424,132.3725,3300.0
2017-08-10 14:35:00,142.47,142.47,142.32,142.39,2439.0,132.3911,132.3911,132.2517,132.3168,2439.0
2017-08-10 14:40:00,142.35,142.43,142.35,142.36,3100.0,132.2796,132.3539,132.2796,132.2889,3100.0
2017-08-10 14:45:00,142.38,142.41,142.27,142.36,3100.0,132.3075,132.3353,132.2053,132.2889,3100.0
2017-08-10 14:50:00,142.36,142.37,142.32,142.34,1300.0,132.2889,132.2982,132.2517,132.2703,1300.0
2017-08-10 14:55:00,142.34,142.38,142.27,142.34,3500.0,132.2703,132.3075,132.2053,132.2703,3500.0
2017-08-10 15:00:00,142.36,142.44,142.3,142.37,2900.0,132.2889,132.3632,132.2331,132.2982,2900.0
2017-08-10 15:05:00,142.37,142.42,142.33,142.4,4659.0,132.2982,132.3446,132.261,132.3261,4659.0
2017-08-10 15:10:00,142.38,142.38,142.21,142.27,4011.0,132.3075,132.3075,132.1495,132.2053,4011.0
2017-08-10 15:15:00,142.26,142.27,142.14,142.18,3301.0,132.196,132.2053,132.0844,132.1216,3301.0
2017-08-10 15:20:00,142.18,142.21,142.05,142.12,6059.0,132.1216,132.1495,132.0008,132.0659,6059.0
2017-08-10 15:25:00,142.07,142.13,142.03,142.13,2898.0,132.0194,132.0752,131.9822,132.0752,2898.0
2017-08-10 15:30:00,142.15,142.15,141.95,142.02,4103.0,132.0937,132.0937,131.9079,131.9729,4103.0
2017-08-10 15:35:00,142.03,142.08,141.96,142.0,14194.0,131.9822,132.0287,131.9172,131.9544,14194.0
2017-08-10 15:40:00,142.0,142.11,141.99,142.06,9195.0,131.9544,132.0566,131.9451,132.0101,9195.0
2017-08-10 15:45:00,142.07,142.11,142.01,142.03,22119.0,132.0194,132.0566,131.9636,131.9822,22119.0
2017-08-10 15:50:00,142.05,142.28,142.02,142.28,17130.0,132.0008,132.2145,131.9729,132.2145,17130.0
2017-08-10 15:55:00,142.27,142.28,142.0,142.05,41931.0,132.2053,132.2145,131.9544,132.0008,41931.0
2017-08-11 09:30:00,141.93,142.28,141.93,142.28,9970.0,131.8893,132.2145,131.8893,132.2145,9970.0
2017-08-11 09:35:00,142.32,142.4,142.29,142.4,1422.0,132.2517,132.3261,132.2238,132.3261,1422.0
2017-08-11 09:40:00,142.32,142.5,142.32,142.39,800.0,132.2517,132.419,132.2517,132.3168,800.0
2017-08-11 09:45:00,142.31,142.49,142.31,142.49,500.0,132.2424,132.4097,132.2424,132.4097,500.0
2017-08-11 09:50:00,142.61,142.77,142.58,142.77,2700.0,132.5212,132.6699,132.4933,132.6699,2700.0
2017-08-11 09:55:00,142.71,142.71,142.55,142.55,1860.0,132.6141,132.6141,132.4654,132.4654,1860.0
2017-08-11 10:00:00,142.71,142.83,142.58,142.59,1900.0,132.6141,132.7256,132.4933,132.5026,1900.0
2017-08-11 10:05:00,142.62,142.77,142.56,142.77,2801.0,132.5305,132.6699,132.4747,132.6699,2801.0
2017-08-11 10:10:00,142.69,142.79,142.56,142.62,2194.0,132.5955,132.6885,132.4747,132.5305,2194.0
2017-08-11 10:15:00,142.6,142.66,142.59,142.63,1300.0,132.5119,132.5677,132.5026,132.5398,1300.0
2017-08-11 10:20:00,142.62,142.62,142.47,142.5,1695.0,132.5305,132.5305,132.3911,132.419,1695.0
2017-08-11 10:25:00,142.54,142.59,142.44,142.46,1701.0,132.4561,132.5026,132.3632,132.3818,1701.0
2017-08-11 10:30:00,142.49,142.63,142.49,142.63,3000.0,132.4097,132.5398,132.4097,132.5398,3000.0
2017-08-11 10:35:00,142.6,142.6,142.53,142.53,368.0,132.5119,132.5119,132.4469,132.4469,368.0
2017-08-11 10:40:00,142.6,142.69,142.57,142.62,4454.0,132.5119,132.5955,132.484,132.5305,4454.0
2017-08-11 10:45:00,142.63,142.71,142.52,142.52,2300.0,132.5398,132.6141,132.4376,132.4376,2300.0
2017-08-11 10:50:00,142.53,142.55,142.43,142.5,1934.0,132.4469,132.4654,132.3539,132.419,1934.0
2017-08-11 10:55:00,142.48,142.53,142.45,142.45,1200.0,132.4004,132.4469,132.3725,132.3725,1200.0
2017-08-11 11:00:00,142.47,142.47,142.37,142.37,1023.0,132.3911,132.3911,132.2982,132.2982,1023.0
2017-08-11 11:05:00,142.47,142.54,142.44,142.47,2001.0,132.3911,132.4561,132.3632,132.3911,2001.0
2017-08-11 11:10:00,142.51,142.52,142.45,142.45,634.0,132.4283,132.4376,132.3725,132.3725,634.0
2017-08-11 11:15:00,142.48,142.55,142.43,142.43,2108.0,132.4004,132.4654,132.3539,132.3539,2108.0
2017-08-11 11:20:00,142.39,142.47,142.13,142.39,4313.0,132.3168,132.3911,132.0752,132.3168,4313.0
2017-08-11 11:25:00,142.33,142.33,142.15,142.15,1800.0,132.261,132.261,132.0937,132.0937,1800.0
2017-08-11 11:30:00,142.17,142.32,142.17,142.23,1800.0,132.1123,132.2517,132.1123,132.1681,1800.0
2017-08-11 11:35:00,142.22,142.28,142.22,142.27,2000.0,132.1588,132.2145,132.1588,132.2053,2000.0
2017-08-11 11:40:00,142.22,142.31,142.17,142.31,2200.0,132.1588,132.2424,132.1123,132.2424,2200.0
2017-08-11 11:45:00,142.39,142.41,142.34,142.34,1000.0,132.3168,132.3353,132.2703,132.2703,1000.0
2017-08-11 11:50:00,142.36,142.47,142.32,142.47,2700.0,132.2889,132.3911,132.2517,132.3911,2700.0
2017-08-11 11:55:00,142.51,142.53,142.29,142.3,504.0,132.4283,132.4469,132.2238,132.2331,504.0
2017-08-11 12:00:00,142.42,142.48,142.33,142.38,5438.0,132.3446,132.4004,132.261,132.3075,5438.0
2017-08-11 12:05:00,142.35,142.4,142.28,142.38,1500.0,132.2796,132.3261,132.2145,132.3075,1500.0
2017-08-11 12:10:00,142.3,142.32,142.29,142.32,400.0,132.2331,132.2517,132.2238,132.2517,400.0
2017-08-11 12:15:00,142.27,142.32,142.23,142.32,1800.0,132.2053,132.2517,132.1681,132.2517,1800.0
2017-08-11 12:20:00,142.32,142.36,142.32,142.34,1300.0,132.2517,132.2889,132.2517,132.2703,1300.0
2017-08-11 12:25:00,142.32,142.33,142.32,142.33,300.0,132.2517,132.261,132.2517,132.261,300.0
2017-08-11 12:30:00,142.34,142.36,142.27,142.27,1600.0,132.2703,132.2889,132.2053,132.2053,1600.0
2017-08-11 12:35:00,142.25,142.32,142.25,142.32,839.0,132.1867,132.2517,132.1867,132.2517,839.0
2017-08-11 12:40:00,142.33,142.33,142.33,142.33,500.0,132.261,132.261,132.261,132.261,500.0
2017-08-11 12:45:00,142.32,142.32,142.32,142.32,500.0,132.2517,132.2517,132.2517,132.2517,500.0
2017-08-11 12:50:00,142.32,142.32,142.24,142.24,700.0,132.2517,132.2517,132.1774,132.1774,700.0
2017-08-11 12:55:00,142.24,142.24,142.23,142.23,300.0,132.1774,132.1774,132.1681,132.1681,300.0
2017-08-11 13:00:00,142.19,142.26,142.19,142.23,2400.0,132.1309,132.196,132.1309,132.1681,2400.0
2017-08-11 13:05:00,142.2,142.29,142.2,142.29,300.0,132.1402,132.2238,132.1402,132.2238,300.0
2017-08-11 13:10:00,142.28,142.28,142.22,142.24,700.0,132.2145,132.2145,132.1588,132.1774,700.0
2017-08-11 13:15:00,142.23,142.25,142.21,142.25,900.0,132.1681,132.1867,132.1495,132.1867,900.0
2017-08-11 13:20:00,142.27,142.28,142.22,142.22,537.0,132.2053,132.2145,132.1588,132.1588,537.0
2017-08-11 13:25:00,142.22,142.28,142.22,142.28,1000.0,132.1588,132.2145,132.1588,132.2145,1000.0
2017-08-11 13:30:00,142.28,142.3,142.2,142.2,1100.0,132.2145,132.2331,132.1402,132.1402,1100.0
2017-08-11 13:35:00,142.19,142.23,142.13,142.13,2201.0,132.1309,132.1681,132.0752,132.0752,2201.0
2017-08-11 13:40:00,142.13,142.19,142.11,142.19,1559.0,132.0752,132.1309,132.0566,132.1309,1559.0
2017-08-11 13:45:00,142.2,142.26,142.2,142.26,1485.0,132.1402,132.196,132.1402,132.196,1485.0
2017-08-11 13:50:00,142.26,142.27,142.22,142.22,506.0,132.196,132.2053,132.1588,132.1588,506.0
2017-08-11 13:55:00,142.28,142.28,142.22,142.27,1200.0,132.2145,132.2145,132.1588,132.2053,1200.0
2017-08-11 14:00:00,142.3,142.3,142.26,142.27,200.0,132.2331,132.2331,132.196,132.2053,200.0
2017-08-11 14:05:00,142.25,142.28,142.25,142.28,800.0,132.1867,132.2145,132.1867,132.2145,800.0
2017-08-11 14:10:00,142.27,142.37,142.27,142.32,2905.0,132.2053,132.2982,132.2053,132.2517,2905.0
2017-08-11 14:15:00,142.34,142.35,142.2,142.2,5476.0,132.2703,132.2796,132.1402,132.1402,5476.0
2017-08-11 14:20:00,142.24,142.24,142.14,142.19,2697.0,132.1774,132.1774,132.0844,132.1309,2697.0
2017-08-11 14:25:00,142.19,142.19,142.11,142.11,700.0,132.1309,132.1309,132.0566,132.0566,700.0
2017-08-11 14:30:00,142.11,142.16,142.09,142.09,2934.0,132.0566,132.103,132.038,132.038,2934.0
2017-08-11 14:35:00,142.09,142.09,141.75,141.89,5287.0,132.038,132.038,131.722,131.8521,5287.0
2017-08-11 14:40:00,141.9,142.09,141.81,142.09,7015.0,131.8614,132.038,131.7778,132.038,7015.0
2017-08-11 14:45:00,142.08,142.11,142.0,142.0,1782.0,132.0287,132.0566,131.9544,131.9544,1782.0
2017-08-11 14:50:00,142.02,142.08,141.89,141.9,5077.0,131.9729,132.0287,131.8521,131.8614,5077.0
2017-08-11 14:55:00,141.91,142.03,141.88,141.9,4668.0,131.8707,131.9822,131.8428,131.8614,4668.0
2017-08-11 15:00:00,141.93,141.99,141.92,141.98,1100.0,131.8893,131.9451,131.88,131.9358,1100.0
2017-08-11 15:05:00,142.01,142.01,141.91,141.95,2810.0,131.9636,131.9636,131.8707,131.9079,2810.0
2017-08-11 15:10:00,141.92,141.93,141.87,141.88,2234.0,131.88,131.8893,131.8335,131.8428,2234.0
2017-08-11 15:15:00,141.87,141.88,141.74,141.74,2203.0,131.8335,131.8428,131.7127,131.7127,2203.0
2017-08-11 15:20:00,141.75,141.86,141.75,141.83,5612.0,131.722,131.8243,131.722,131.7964,5612.0
2017-08-11 15:25:00,141.81,141.82,141.75,141.8,4450.0,131.7778,131.7871,131.722,131.7685,4450.0
2017-08-11 15:30:00,141.79,141.81,141.71,141.72,5964.0,131.7592,131.7778,131.6849,131.6942,5964.0
2017-08-11 15:35:00,141.72,141.84,141.72,141.82,6370.0,131.6942,131.8057,131.6942,131.7871,6370.0
2017-08-11 15:40:00,141.8,141.81,141.75,141.76,4200.0,131.7685,131.7778,131.722,131.7313,4200.0
2017-08-11 15:45:00,141.75,141.81,141.68,141.7,12640.0,131.722,131.7778,131.657,131.6756,12640.0
2017-08-11 15:50:00,141.7,141.7,141.6,141.65,10092.0,131.6756,131.6756,131.5826,131.6291,10092.0
2017-08-11 15:55:00,141.63,141.64,141.28,141.35,53288.0,131.6105,131.6198,131.2853,131.3503,53288.0
2017-08-14 09:30:00,142.16,142.35,141.64,142.35,2962.0,132.103,132.2796,131.6198,132.2796,2962.0
2017-08-14 09:35:00,142.49,142.66,142.38,142.5,2600.0,132.4097,132.5677,132.3075,132.419,2600.0
2017-08-14 09:40:00,142.5,142.59,142.49,142.59,3248.0,132.419,132.5026,132.4097,132.5026,3248.0
2017-08-14 09:45:00,142.59,142.65,142.49,142.49,2100.0,132.5026,132.5584,132.4097,132.4097,2100.0
2017-08-14 09:50:00,142.46,142.46,142.46,142.46,300.0,132.3818,132.3818,132.3818,132.3818,300.0
2017-08-14 09:55:00,142.46,142.53,142.45,142.45,1200.0,132.3818,132.4469,132.3725,132.3725,1200.0
2017-08-14 10:00:00,142.51,142.54,142.5,142.54,1100.0,132.4283,132.4561,132.419,132.4561,1100.0
2017-08-14 10:05:00,142.55,142.55,142.43,142.52,3700.0,132.4654,132.4654,132.3539,132.4376,3700.0
2017-08-14 10:10:00,142.55,142.61,142.46,142.46,3450.0,132.4654,132.5212,132.3818,132.3818,3450.0
2017-08-14 10:15:00,142.48,142.62,142.46,142.46,8100.0,132.4004,132.5305,132.3818,132.3818,8100.0
2017-08-14 10:20:00,142.48,142.5,142.41,142.46,5700.0,132.4004,132.419,132.3353,132.3818,5700.0
2017-08-14 10:25:00,142.4,142.47,142.4,142.47,900.0,132.3261,132.3911,132.3261,132.3911,900.0
2017-08-14 10:30:00,142.5,142.51,142.49,142.5,5819.0,132.419,132.4283,132.4097,132.419,5819.0
2017-08-14 10:35:00,142.53,142.67,142.5,142.61,4400.0,132.4469,132.577,132.419,132.5212,4400.0
2017-08-14 10:40:00,142.65,142.65,142.57,142.57,2800.0,132.5584,132.5584,132.484,132.484,2800.0
2017-08-14 10:45:00,142.58,142.98,142.57,142.97,2828.0,132.4933,132.865,132.484,132.8557,2828.0
2017-08-14 10:50:00,142.93,143.12,142.92,142.99,2900.0,132.8186,132.9951,132.8093,132.8743,2900.0
2017-08-14 10:55:00,143.09,143.2,143.06,143.17,1100.0,132.9672,133.0695,132.9394,133.0416,1100.0
2017-08-14 11:00:00,143.13,143.17,143.03,143.03,3400.0,133.0044,133.0416,132.9115,132.9115,3400.0
2017-08-14 11:05:00,143.05,143.1,143.05,143.05,700.0,132.9301,132.9765,132.9301,132.9301,700.0
2017-08-14 11:10:00,143.1,143.14,143.07,143.11,1200.0,132.9765,133.0137,132.9487,132.9858,1200.0
2017-08-14 11:15:00,143.07,143.08,142.84,142.84,2771.0,132.9487,132.9579,132.7349,132.7349,2771.0
2017-08-14 11:20:00,142.84,142.87,142.81,142.81,2283.0,132.7349,132.7628,132.707,132.707,2283.0
2017-08-14 11:25:00,142.81,142.83,142.77,142.83,1000.0,132.707,132.7256,132.6699,132.7256,1000.0
2017-08-14 11:30:00,142.86,142.9,142.86,142.9,500.0,132.7535,132.7907,132.7535,132.7907,500.0
2017-08-14 11:35:00,142.87,142.87,142.83,142.84,3022.0,132.7628,132.7628,132.7256,132.7349,3022.0
2017-08-14 11:40:00,142.8,142.8,142.8,142.8,200.0,132.6978,132.6978,132.6978,132.6978,200.0
2017-08-14 11:45:00,142.86,142.96,142.86,142.92,1900.0,132.7535,132.8464,132.7535,132.8093,1900.0
2017-08-14 11:50:00,142.91,142.98,142.88,142.96,5637.0,132.8,132.865,132.7721,132.8464,5637.0
2017-08-14 11:55:00,142.99,143.0,142.93,142.94,3811.0,132.8743,132.8836,132.8186,132.8279,3811.0
2017-08-14 12:00:00,142.93,142.93,142.87,142.87,1605.0,132.8186,132.8186,132.7628,132.7628,1605.0
2017-08-14 12:05:00,142.93,142.93,142.9,142.91,500.0,132.8186,132.8186,132.7907,132.8,500.0
2017-08-14 12:10:00,142.87,142.9,142.84,142.84,1210.0,132.7628,132.7907,132.7349,132.7349,1210.0
2017-08-14 12:15:00,142.91,142.91,142.84,142.88,1114.0,132.8,132.8,132.7349,132.7721,1114.0
2017-08-14 12:20:00,142.85,142.89,142.85,142.88,2700.0,132.7442,132.7814,132.7442,132.7721,2700.0
2017-08-14 12:25:00,142.9,142.93,142.87,142.92,2750.0,132.7907,132.8186,132.7628,132.8093,2750.0
2017-08-14 12:30:00,142.89,142.91,142.86,142.87,1432.0,132.7814,132.8,132.7535,132.7628,1432.0
2017-08-14 12:35:00,142.87,142.89,142.87,142.89,1200.0,132.7628,132.7814,132.7628,132.7814,1200.0
2017-08-14 12:40:00,142.89,142.92,142.87,142.91,1300.0,132.7814,132.8093,132.7628,132.8,1300.0
2017-08-14 12:45:00,142.93,142.93,142.89,142.91,1226.0,132.8186,132.8186,132.7814,132.8,1226.0
2017-08-14 12:50:00,142.9,142.96,142.88,142.88,1495.0,132.7907,132.8464,132.7721,132.7721,1495.0
2017-08-14 12:55:00,142.92,142.92,142.86,142.89,2100.0,132.8093,132.8093,132.7535,132.7814,2100.0
2017-08-14 13:00:00,142.9,142.91,142.88,142.89,1200.0,132.7907,132.8,132.7721,132.7814,1200.0
2017-08-14 13:05:00,142.92,142.99,142.89,142.99,1300.0,132.8093,132.8743,132.7814,132.8743,1300.0
2017-08-14 13:10:00,143.0,143.0,142.94,142.94,1808.0,132.8836,132.8836,132.8279,132.8279,1808.0
2017-08-14 13:15:00,142.94,142.99,142.94,142.95,1903.0,132.8279,132.8743,132.8279,132.8371,1903.0
2017-08-14 13:20:00,142.94,142.95,142.85,142.85,2800.0,132.8279,132.8371,132.7442,132.7442,2800.0
2017-08-14 13:25:00,142.88,142.92,142.88,142.89,900.0,132.7721,132.8093,132.7721,132.7814,900.0
2017-08-14 13:30:00,142.91,142.92,142.89,142.89,2700.0,132.8,132.8093,132.7814,132.7814,2700.0
2017-08-14 13:35:00,142.91,142.91,142.9,142.9,200.0,132.8,132.8,132.7907,132.7907,200.0
2017-08-14 13:40:00,142.93,142.93,142.85,142.86,3000.0,132.8186,132.8186,132.7442,132.7535,3000.0
2017-08-14 13:45:00,142.84,142.84,142.79,142.79,2100.0,132.7349,132.7349,132.6885,132.6885,2100.0
2017-08-14 13:50:00,142.81,142.81,142.74,142.77,3073.0,132.707,132.707,132.642,132.6699,3073.0
2017-08-14 13:55:00,142.75,142.8,142.75,142.8,4880.0,132.6513,132.6978,132.6513,132.6978,4880.0
2017-08-14 14:00:00,142.8,142.84,142.77,142.77,3208.0,132.6978,132.7349,132.6699,132.6699,3208.0
2017-08-14 14:05:00,142.78,142.78,142.7,142.7,3163.0,132.6792,132.6792,132.6048,132.6048,3163.0
2017-08-14 14:10:00,142.69,142.78,142.69,142.75,2383.0,132.5955,132.6792,132.5955,132.6513,2383.0
2017-08-14 14:15:00,142.75,142.77,142.72,142.77,2899.0,132.6513,132.6699,132.6234,132.6699,2899.0
2017-08-14 14:20:00,142.77,142.89,142.77,142.89,3320.0,132.6699,132.7814,132.6699,132.7814,3320.0
2017-08-14 14:25:00,142.88,142.88,142.86,142.86,1560.0,132.7721,132.7721,132.7535,132.7535,1560.0
2017-08-14 14:30:00,142.86,142.89,142.85,142.87,2800.0,132.7535,132.7814,132.7442,132.7628,2800.0
2017-08-14 14:35:00,142.89,142.9,142.87,142.89,3498.0,132.7814,132.7907,132.7628,132.7814,3498.0
2017-08-14 14:40:00,142.9,142.92,142.89,142.9,1400.0,132.7907,132.8093,132.7814,132.7907,1400.0
2017-08-14 14:45:00,142.87,142.87,142.76,142.76,2906.0,132.7628,132.7628,132.6606,132.6606,2906.0
2017-08-14 14:50:00,142.76,142.76,142.59,142.7,2300.0,132.6606,132.6606,132.5026,132.6048,2300.0
2017-08-14 14:55:00,142.64,142.69,142.63,142.69,3154.0,132.5491,132.5955,132.5398,132.5955,3154.0
2017-08-14 15:00:00,142.65,142.68,142.59,142.63,2600.0,132.5584,132.5862,132.5026,132.5398,2600.0
2017-08-14 15:05:00,142.59,142.68,142.58,142.66,1700.0,132.5026,132.5862,132.4933,132.5677,1700.0
2017-08-14 15:10:00,142.66,142.67,142.62,142.66,2901.0,132.5677,132.577,132.5305,132.5677,2901.0
2017-08-14 15:15:00,142.67,142.78,142.64,142.75,4035.0,132.577,132.6792,132.5491,132.6513,4035.0
2017-08-14 15:20:00,142.74,142.74,142.65,142.72,7314.0,132.642,132.642,132.5584,132.6234,7314.0
2017-08-14 15:25:00,142.69,142.74,142.67,142.72,4165.0,132.5955,132.642,132.577,132.6234,4165.0
2017-08-14 15:30:00,142.7,142.77,142.7,142.75,6610.0,132.6048,132.6699,132.6048,132.6513,6610.0
2017-08-14 15:35:00,142.75,142.75,142.65,142.66,8992.0,132.6513,132.6513,132.5584,132.5677,8992.0
2017-08-14 15:40:00,142.68,142.72,142.68,142.7,3950.0,132.5862,132.6234,132.5862,132.6048,3950.0
2017-08-14 15:45:00,142.71,142.94,142.71,142.86,13343.0,132.6141,132.8279,132.6141,132.7535,13343.0
2017-08-14 15:50:00,142.87,142.99,142.87,142.89,12482.0,132.7628,132.8743,132.7628,132.7814,12482.0
2017-08-14 15:55:00,142.9,142.94,142.76,142.8,21703.0,132.7907,132.8279,132.6606,132.6978,21703.0
2017-08-15 09:30:00,142.87,142.95,142.52,142.89,3273.0,132.7628,132.8371,132.4376,132.7814,3273.0
2017-08-15 09:35:00,142.65,142.65,142.16,142.16,3500.0,132.5584,132.5584,132.103,132.103,3500.0
2017-08-15 09:40:00,142.22,142.24,141.9,141.92,4780.0,132.1588,132.1774,131.8614,131.88,4780.0
2017-08-15 09:45:00,141.92,142.75,141.86,142.38,8695.0,131.88,132.6513,131.8243,132.3075,8695.0
2017-08-15 09:50:00,142.6,142.6,142.51,142.51,700.0,132.5119,132.5119,132.4283,132.4283,700.0
2017-08-15 09:55:00,142.5,142.68,142.49,142.68,3203.0,132.419,132.5862,132.4097,132.5862,3203.0
2017-08-15 10:00:00,142.72,142.82,142.62,142.62,3080.0,132.6234,132.7163,132.5305,132.5305,3080.0
2017-08-15 10:05:00,142.63,142.63,142.57,142.57,500.0,132.5398,132.5398,132.484,132.484,500.0
2017-08-15 10:10:00,142.64,142.64,142.39,142.41,3617.0,132.5491,132.5491,132.3168,132.3353,3617.0
2017-08-15 10:15:00,142.46,142.59,142.32,142.58,11167.0,132.3818,132.5026,132.2517,132.4933,11167.0
2017-08-15 10:20:00,142.72,142.72,142.6,142.63,1400.0,132.6234,132.6234,132.5119,132.5398,1400.0
2017-08-15 10:25:00,142.67,142.7,142.67,142.7,500.0,132.577,132.6048,132.577,132.6048,500.0
2017-08-15 10:30:00,142.68,142.68,142.38,142.38,2220.0,132.5862,132.5862,132.3075,132.3075,2220.0
2017-08-15 10:35:00,142.42,142.46,142.35,142.44,2600.0,132.3446,132.3818,132.2796,132.3632,2600.0
2017-08-15 10:40:00,142.48,142.52,142.44,142.5,2725.0,132.4004,132.4376,132.3632,132.419,2725.0
2017-08-15 10:45:00,142.45,142.46,142.41,142.42,1000.0,132.3725,132.3818,132.3353,132.3446,1000.0
2017-08-15 10:50:00,142.42,142.72,142.42,142.56,5691.0,132.3446,132.6234,132.3446,132.4747,5691.0
2017-08-15 10:55:00,142.52,142.57,142.51,142.53,1174.0,132.4376,132.484,132.4283,132.4469,1174.0
2017-08-15 11:00:00,142.5,142.55,142.4,142.4,2239.0,132.419,132.4654,132.3261,132.3261,2239.0
2017-08-15 11:05:00,142.42,142.56,142.41,142.52,2700.0,132.3446,132.4747,132.3353,132.4376,2700.0
2017-08-15 11:10:00,142.49,142.55,142.47,142.55,1823.0,132.4097,132.4654,132.3911,132.4654,1823.0
2017-08-15 11:15:00,142.53,142.72,142.53,142.72,1900.0,132.4469,132.6234,132.4469,132.6234,1900.0
2017-08-15 11:20:00,142.72,142.8,142.66,142.72,3447.0,132.6234,132.6978,132.5677,132.6234,3447.0
2017-08-15 11:25:00,142.72,142.78,142.69,142.74,1800.0,132.6234,132.6792,132.5955,132.642,1800.0
2017-08-15 11:30:00,142.75,142.93,142.74,142.83,3800.0,132.6513,132.8186,132.642,132.7256,3800.0
2017-08-15 11:35:00,142.82,142.87,142.82,142.83,300.0,132.7163,132.7628,132.7163,132.7256,300.0
2017-08-15 11:40:00,142.83,142.87,142.82,142.82,1622.0,132.7256,132.7628,132.7163,132.7163,1622.0
2017-08-15 11:45:00,142.81,142.85,142.8,142.85,900.0,132.707,132.7442,132.6978,132.7442,900.0
2017-08-15 11:50:00,142.81,142.81,142.81,142.81,200.0,132.707,132.707,132.707,132.707,200.0
2017-08-15 11:55:00,142.81,142.83,142.77,142.79,5000.0,132.707,132.7256,132.6699,132.6885,5000.0
2017-08-15 12:00:00,142.81,142.94,142.76,142.94,8136.0,132.707,132.8279,132.6606,132.8279,8136.0
2017-08-15 12:05:00,142.98,143.01,142.98,142.99,1499.0,132.865,132.8929,132.865,132.8743,1499.0
2017-08-15 12:10:00,143.03,143.03,142.99,143.02,2050.0,132.9115,132.9115,132.8743,132.9022,2050.0
2017-08-15 12:15:00,143.05,143.17,142.96,143.0,19071.0,132.9301,133.0416,132.8464,132.8836,19071.0
2017-08-15 12:20:00,143.0,143.15,143.0,143.1,3600.0,132.8836,133.023,132.8836,132.9765,3600.0
2017-08-15 12:25:00,143.11,143.14,143.07,143.11,1502.0,132.9858,133.0137,132.9487,132.9858,1502.0
2017-08-15 12:30:00,143.08,143.09,142.99,142.99,4416.0,132.9579,132.9672,132.8743,132.8743,4416.0
2017-08-15 12:35:00,143.0,143.01,142.97,142.97,1200.0,132.8836,132.8929,132.8557,132.8557,1200.0
2017-08-15 12:40:00,142.98,143.11,142.98,143.09,2500.0,132.865,132.9858,132.865,132.9672,2500.0
2017-08-15 12:45:00,143.07,143.11,143.01,143.07,4200.0,132.9487,132.9858,132.8929,132.9487,4200.0
2017-08-15 12:50:00,143.12,143.16,143.12,143.16,300.0,132.9951,133.0323,132.9951,133.0323,300.0
2017-08-15 12:55:00,143.09,143.13,143.09,143.09,1200.0,132.9672,133.0044,132.9672,132.9672,1200.0
2017-08-15 13:00:00,143.1,143.11,142.95,143.0,3300.0,132.9765,132.9858,132.8371,132.8836,3300.0
2017-08-15 13:05:00,142.98,143.06,142.98,143.06,1996.0,132.865,132.9394,132.865,132.9394,1996.0
2017-08-15 13:10:00,143.06,143.06,142.99,143.03,2588.0,132.9394,132.9394,132.8743,132.9115,2588.0
2017-08-15 13:15:00,143.01,143.11,143.01,143.11,700.0,132.8929,132.9858,132.8929,132.9858,700.0
2017-08-15 13:20:00,143.13,143.18,143.1,143.14,938.0,133.0044,133.0509,132.9765,133.0137,938.0
2017-08-15 13:25:00,143.11,143.16,143.09,143.13,3204.0,132.9858,133.0323,132.9672,133.0044,3204.0
2017-08-15 13:30:00,143.16,143.17,143.09,143.09,2622.0,133.0323,133.0416,132.9672,132.9672,2622.0
2017-08-15 13:35:00,143.11,143.11,142.95,142.95,4099.0,132.9858,132.9858,132.8371,132.8371,4099.0
2017-08-15 13:40:00,142.97,142.97,142.93,142.93,2200.0,132.8557,132.8557,132.8186,132.8186,2200.0
2017-08-15 13:45:00,142.95,143.06,142.92,143.06,3603.0,132.8371,132.9394,132.8093,132.9394,3603.0
2017-08-15 13:50:00,143.08,143.11,143.05,143.05,1111.0,132.9579,132.9858,132.9301,132.9301,1111.0
2017-08-15 13:55:00,143.1,143.1,143.03,143.06,4739.0,132.9765,132.9765,132.9115,132.9394,4739.0
2017-08-15 14:00:00,143.03,143.08,143.02,143.06,2922.0,132.9115,132.9579,132.9022,132.9394,2922.0
2017-08-15 14:05:00,143.06,143.06,142.97,143.0,3482.0,132.9394,132.9394,132.8557,132.8836,3482.0
2017-08-15 14:10:00,143.01,143.03,142.98,142.98,1250.0,132.8929,132.9115,132.865,132.865,1250.0
2017-08-15 14:15:00,142.91,143.0,142.91,143.0,1200.0,132.8,132.8836,132.8,132.8836,1200.0
2017-08-15 14:20:00,143.0,143.05,142.99,143.01,1843.0,132.8836,132.9301,132.8743,132.8929,1843.0
2017-08-15 14:25:00,143.04,143.04,142.98,142.98,1199.0,132.9208,132.9208,132.865,132.865,1199.0
2017-08-15 14:30:00,142.96,142.99,142.95,142.99,1311.0,132.8464,132.8743,132.8371,132.8743,1311.0
2017-08-15 14:35:00,142.97,143.06,142.97,143.04,1995.0,132.8557,132.9394,132.8557,132.9208,1995.0
2017-08-15 14:40:00,143.04,143.07,143.02,143.04,1695.0,132.9208,132.9487,132.9022,132.9208,1695.0
2017-08-15 14:45:00,143.03,143.06,143.02,143.06,5847.0,132.9115,132.9394,132.9022,132.9394,5847.0
2017-08-15 14:50:00,143.07,143.07,143.03,143.06,915.0,132.9487,132.9487,132.9115,132.9394,915.0
2017-08-15 14:55:00,143.03,143.07,143.02,143.07,2011.0,132.9115,132.9487,132.9022,132.9487,2011.0
2017-08-15 15:00:00,143.08,143.1,143.06,143.1,44525.0,132.9579,132.9765,132.9394,132.9765,44525.0
2017-08-15 15:05:00,143.09,143.14,143.06,143.14,2271.0,132.9672,133.0137,132.9394,133.0137,2271.0
2017-08-15 15:10:00,143.12,143.24,143.12,143.24,5531.0,132.9951,133.1066,132.9951,133.1066,5531.0
2017-08-15 15:15:00,143.22,143.25,143.12,143.13,6055.0,133.088,133.1159,132.9951,133.0044,6055.0
2017-08-15 15:20:00,143.13,143.13,142.99,142.99,4671.0,133.0044,133.0044,132.8743,132.8743,4671.0
2017-08-15 15:25:00,143.0,143.0,142.87,142.88,5306.0,132.8836,132.8836,132.7628,132.7721,5306.0
2017-08-15 15:30:00,142.88,142.95,142.87,142.95,3501.0,132.7721,132.8371,132.7628,132.8371,3501.0
2017-08-15 15:35:00,142.95,142.99,142.94,142.99,4493.0,132.8371,132.8743,132.8279,132.8743,4493.0
2017-08-15 15:40:00,142.99,143.03,142.98,143.01,7400.0,132.8743,132.9115,132.865,132.8929,7400.0
2017-08-15 15:45:00,143.03,143.08,143.01,143.01,9223.0,132.9115,132.9579,132.8929,132.8929,9223.0
2017-08-15 15:50:00,143.0,143.0,142.86,142.92,8766.0,132.8836,132.8836,132.7535,132.8093,8766.0
2017-08-15 15:55:00,142.93,142.93,142.82,142.88,16071.0,132.8186,132.8186,132.7163,132.7721,16071.0
2017-08-16 09:30:00,143.18,143.24,142.64,142.73,7924.0,133.0509,133.1066,132.5491,132.6327,7924.0
2017-08-16 09:35:00,142.93,143.09,142.76,142.97,5700.0,132.8186,132.9672,132.6606,132.8557,5700.0
2017-08-16 09:40:00,142.92,143.37,142.92,143.37,2315.0,132.8093,133.2274,132.8093,133.2274,2315.0
2017-08-16 09:45:00,143.13,143.41,143.13,143.41,4309.0,133.0044,133.2646,133.0044,133.2646,4309.0
2017-08-16 09:50:00,143.37,143.41,142.92,142.97,9265.0,133.2274,133.2646,132.8093,132.8557,9265.0
2017-08-16 09:55:00,143.0,143.09,142.6,142.75,5438.0,132.8836,132.9672,132.5119,132.6513,5438.0
2017-08-16 10:00:00,142.6,142.9,142.5,142.9,3772.0,132.5119,132.7907,132.419,132.7907,3772.0
2017-08-16 10:05:00,142.95,143.21,142.94,143.08,7097.0,132.8371,133.0788,132.8279,132.9579,7097.0
2017-08-16 10:10:00,143.11,143.15,143.11,143.12,800.0,132.9858,133.023,132.9858,132.9951,800.0
2017-08-16 10:15:00,143.1,143.13,142.68,142.96,4826.0,132.9765,133.0044,132.5862,132.8464,4826.0
2017-08-16 10:20:00,142.96,142.96,142.8,142.8,1568.0,132.8464,132.8464,132.6978,132.6978,1568.0
2017-08-16 10:25:00,142.79,142.96,142.79,142.96,1500.0,132.6885,132.8464,132.6885,132.8464,1500.0
2017-08-16 10:30:00,142.93,143.05,142.93,142.96,8663.0,132.8186,132.9301,132.8186,132.8464,8663.0
2017-08-16 10:35:00,142.92,142.95,142.88,142.88,1100.0,132.8093,132.8371,132.7721,132.7721,1100.0
2017-08-16 10:40:00,142.97,143.0,142.95,142.98,1963.0,132.8557,132.8836,132.8371,132.865,1963.0
2017-08-16 10:45:00,143.0,143.05,142.95,143.0,10437.0,132.8836,132.9301,132.8371,132.8836,10437.0
2017-08-16 10:50:00,143.0,143.05,142.97,143.0,5242.0,132.8836,132.9301,132.8557,132.8836,5242.0
2017-08-16 10:55:00,143.0,143.05,143.0,143.05,600.0,132.8836,132.9301,132.8836,132.9301,600.0
2017-08-16 11:00:00,143.09,143.25,143.04,143.25,1300.0,132.9672,133.1159,132.9208,133.1159,1300.0
2017-08-16 11:05:00,143.24,143.3,142.93,143.0,5665.0,133.1066,133.1624,132.8186,132.8836,5665.0
2017-08-16 11:10:00,143.01,143.01,142.98,142.99,2400.0,132.8929,132.8929,132.865,132.8743,2400.0
2017-08-16 11:15:00,142.95,143.06,142.93,142.97,1674.0,132.8371,132.9394,132.8186,132.8557,1674.0
2017-08-16 11:20:00,142.98,143.02,142.73,142.81,2993.0,132.865,132.9022,132.6327,132.707,2993.0
2017-08-16 11:25:00,142.86,142.88,142.77,142.78,2418.0,132.7535,132.7721,132.6699,132.6792,2418.0
2017-08-16 11:30:00,142.79,142.87,142.79,142.87,2463.0,132.6885,132.7628,132.6885,132.7628,2463.0
2017-08-16 11:35:00,142.85,142.94,142.85,142.94,1837.0,132.7442,132.8279,132.7442,132.8279,1837.0
2017-08-16 11:40:00,142.97,142.98,142.88,142.88,900.0,132.8557,132.865,132.7721,132.7721,900.0
2017-08-16 11:45:00,142.94,142.94,142.6,142.68,4169.0,132.8279,132.8279,132.5119,132.5862,4169.0
2017-08-16 11:50:00,142.75,142.87,142.71,142.87,1500.0,132.6513,132.7628,132.6141,132.7628,1500.0
2017-08-16 11:55:00,142.87,142.9,142.8,142.82,3897.0,132.7628,132.7907,132.6978,132.7163,3897.0
2017-08-16 12:00:00,142.83,142.89,142.78,142.78,1200.0,132.7256,132.7814,132.6792,132.6792,1200.0
2017-08-16 12:05:00,142.83,142.9,142.78,142.88,4424.0,132.7256,132.7907,132.6792,132.7721,4424.0
2017-08-16 12:10:00,142.88,142.9,142.77,142.82,6500.0,132.7721,132.7907,132.6699,132.7163,6500.0
2017-08-16 12:15:00,142.82,142.86,142.78,142.8,2603.0,132.7163,132.7535,132.6792,132.6978,2603.0
2017-08-16 12:20:00,142.84,142.84,142.74,142.75,3400.0,132.7349,132.7349,132.642,132.6513,3400.0
2017-08-16 12:25:00,142.71,142.95,142.71,142.91,3391.0,132.6141,132.8371,132.6141,132.8,3391.0
2017-08-16 12:30:00,142.97,143.07,142.95,143.05,14550.0,132.8557,132.9487,132.8371,132.9301,14550.0
2017-08-16 12:35:00,143.0,143.05,142.94,143.05,3913.0,132.8836,132.9301,132.8279,132.9301,3913.0
2017-08-16 12:40:00,143.06,143.06,142.93,142.96,2400.0,132.9394,132.9394,132.8186,132.8464,2400.0
2017-08-16 12:45:00,142.96,143.01,142.95,142.95,1300.0,132.8464,132.8929,132.8371,132.8371,1300.0
2017-08-16 12:50:00,142.98,143.02,142.98,143.0,3958.0,132.865,132.9022,132.865,132.8836,3958.0
2017-08-16 12:55:00,143.01,143.02,142.96,143.01,1215.0,132.8929,132.9022,132.8464,132.8929,1215.0
2017-08-16 13:00:00,143.01,143.04,142.97,142.97,2315.0,132.8929,132.9208,132.8557,132.8557,2315.0
2017-08-16 13:05:00,142.99,142.99,142.8,142.89,1710.0,132.8743,132.8743,132.6978,132.7814,1710.0
2017-08-16 13:10:00,142.91,142.98,142.86,142.88,2160.0,132.8,132.865,132.7535,132.7721,2160.0
2017-08-16 13:15:00,142.87,142.94,142.85,142.94,1108.0,132.7628,132.8279,132.7442,132.8279,1108.0
2017-08-16 13:20:00,142.99,143.02,142.99,143.02,800.0,132.8743,132.9022,132.8743,132.9022,800.0
2017-08-16 13:25:00,143.0,143.0,142.89,143.0,3109.0,132.8836,132.8836,132.7814,132.8836,3109.0
2017-08-16 13:30:00,142.96,142.96,142.92,142.94,800.0,132.8464,132.8464,132.8093,132.8279,800.0
2017-08-16 13:35:00,142.9,143.0,142.9,142.9,504.0,132.7907,132.8836,132.7907,132.7907,504.0
2017-08-16 13:40:00,142.92,142.98,142.92,142.93,1000.0,132.8093,132.865,132.8093,132.8186,1000.0
2017-08-16 13:45:00,142.91,142.99,142.9,142.99,1200.0,132.8,132.8743,132.7907,132.8743,1200.0
2017-08-16 13:50:00,142.94,142.97,142.9,142.97,3398.0,132.8279,132.8557,132.7907,132.8557,3398.0
2017-08-16 13:55:00,142.9,142.99,142.89,142.99,2324.0,132.7907,132.8743,132.7814,132.8743,2324.0
2017-08-16 14:00:00,142.93,143.04,142.92,143.0,6200.0,132.8186,132.9208,132.8093,132.8836,6200.0
2017-08-16 14:05:00,143.02,143.07,142.97,143.0,4260.0,132.9022,132.9487,132.8557,132.8836,4260.0
2017-08-16 14:10:00,143.0,143.02,142.97,142.98,2366.0,132.8836,132.9022,132.8557,132.865,2366.0
2017-08-16 14:15:00,142.97,143.02,142.97,143.0,8087.0,132.8557,132.9022,132.8557,132.8836,8087.0
2017-08-16 14:20:00,143.0,143.01,142.85,142.85,5637.0,132.8836,132.8929,132.7442,132.7442,5637.0
2017-08-16 14:25:00,142.91,143.0,142.91,143.0,700.0,132.8,132.8836,132.8,132.8836,700.0
2017-08-16 14:30:00,142.96,143.01,142.96,143.01,683.0,132.8464,132.8929,132.8464,132.8929,683.0
2017-08-16 14:35:00,143.02,143.02,142.88,142.95,3124.0,132.9022,132.9022,132.7721,132.8371,3124.0
2017-08-16 14:40:00,143.0,143.0,142.98,142.99,243.0,132.8836,132.8836,132.865,132.8743,243.0
2017-08-16 14:45:00,143.0,143.0,142.94,142.96,1740.0,132.8836,132.8836,132.8279,132.8464,1740.0
2017-08-16 14:50:00,143.0,143.01,142.98,143.0,2300.0,132.8836,132.8929,132.865,132.8836,2300.0
2017-08-16 14:55:00,143.02,143.02,142.98,143.01,4400.0,132.9022,132.9022,132.865,132.8929,4400.0
2017-08-16 15:00:00,143.02,143.13,142.99,143.0,12274.0,132.9022,133.0044,132.8743,132.8836,12274.0
2017-08-16 15:05:00,143.0,143.02,142.95,142.95,6284.0,132.8836,132.9022,132.8371,132.8371,6284.0
2017-08-16 15:10:00,142.97,143.05,142.97,143.05,13549.0,132.8557,132.9301,132.8557,132.9301,13549.0
2017-08-16 15:15:00,143.06,143.1,142.95,143.0,16796.0,132.9394,132.9765,132.8371,132.8836,16796.0
2017-08-16 15:20:00,142.98,143.0,142.93,143.0,1938.0,132.865,132.8836,132.8186,132.8836,1938.0
2017-08-16 15:25:00,143.01,143.12,142.98,143.08,2911.0,132.8929,132.9951,132.865,132.9579,2911.0
2017-08-16 15:30:00,143.08,143.18,143.08,143.17,4574.0,132.9579,133.0509,132.9579,133.0416,4574.0
2017-08-16 15:35:00,143.2,143.23,143.08,143.23,2700.0,133.0695,133.0973,132.9579,133.0973,2700.0
2017-08-16 15:40:00,143.19,143.29,143.18,143.21,10154.0,133.0602,133.1531,133.0509,133.0788,10154.0
2017-08-16 15:45:00,143.19,143.23,143.16,143.19,6076.0,133.0602,133.0973,133.0323,133.0602,6076.0
2017-08-16 15:50:00,143.19,143.31,143.17,143.27,14030.0,133.0602,133.1717,133.0416,133.1345,14030.0
2017-08-16 15:55:00,143.25,143.27,143.0,143.0,41509.0,133.1159,133.1345,132.8836,132.8836,41509.0
2017-08-17 09:30:00,142.94,142.94,142.38,142.4,2688.0,132.8279,132.8279,132.3075,132.3261,2688.0
2017-08-17 09:35:00,142.92,142.97,142.92,142.97,300.0,132.8093,132.8557,132.8093,132.8557,300.0
2017-08-17 09:40:00,142.89,143.15,142.89,143.15,1241.0,132.7814,133.023,132.7814,133.023,1241.0
2017-08-17 09:45:00,143.05,143.06,142.48,142.57,3082.0,132.9301,132.9394,132.4004,132.484,3082.0
2017-08-17 09:50:00,142.62,142.81,142.62,142.68,700.0,132.5305,132.707,132.5305,132.5862,700.0
2017-08-17 09:55:00,142.81,142.81,142.41,142.58,2559.0,132.707,132.707,132.3353,132.4933,2559.0
2017-08-17 10:00:00,142.27,142.46,142.27,142.35,400.0,132.2053,132.3818,132.2053,132.2796,400.0
2017-08-17 10:05:00,142.47,142.5,142.42,142.42,1000.0,132.3911,132.419,132.3446,132.3446,1000.0
2017-08-17 10:10:00,142.49,142.49,142.27,142.39,2900.0,132.4097,132.4097,132.2053,132.3168,2900.0
2017-08-17 10:15:00,142.38,142.49,142.38,142.44,900.0,132.3075,132.4097,132.3075,132.3632,900.0
2017-08-17 10:20:00,142.44,142.66,142.44,142.58,1540.0,132.3632,132.5677,132.3632,132.4933,1540.0
2017-08-17 10:25:00,142.62,142.66,142.21,142.33,5016.0,132.5305,132.5677,132.1495,132.261,5016.0
2017-08-17 10:30:00,142.48,142.48,142.34,142.34,1100.0,132.4004,132.4004,132.2703,132.2703,1100.0
2017-08-17 10:35:00,142.42,142.57,142.38,142.46,2988.0,132.3446,132.484,132.3075,132.3818,2988.0
2017-08-17 10:40:00,142.49,142.49,142.36,142.45,1300.0,132.4097,132.4097,132.2889,132.3725,1300.0
2017-08-17 10:45:00,142.45,142.6,142.44,142.56,2000.0,132.3725,132.5119,132.3632,132.4747,2000.0
2017-08-17 10:50:00,142.47,142.52,142.46,142.52,1031.0,132.3911,132.4376,132.3818,132.4376,1031.0
2017-08-17 10:55:00,142.62,142.62,142.51,142.56,330.0,132.5305,132.5305,132.4283,132.4747,330.0
2017-08-17 11:00:00,142.61,142.69,142.58,142.68,5150.0,132.5212,132.5955,132.4933,132.5862,5150.0
2017-08-17 11:05:00,142.71,142.74,142.64,142.64,726.0,132.6141,132.642,132.5491,132.5491,726.0
2017-08-17 11:10:00,142.72,142.75,142.64,142.75,1800.0,132.6234,132.6513,132.5491,132.6513,1800.0
2017-08-17 11:15:00,142.76,142.76,142.61,142.65,1000.0,132.6606,132.6606,132.5212,132.5584,1000.0
2017-08-17 11:20:00,142.7,142.7,142.6,142.64,822.0,132.6048,132.6048,132.5119,132.5491,822.0
2017-08-17 11:25:00,142.64,142.64,142.56,142.56,1000.0,132.5491,132.5491,132.4747,132.4747,1000.0
2017-08-17 11:30:00,142.58,142.58,142.51,142.57,1000.0,132.4933,132.4933,132.4283,132.484,1000.0
2017-08-17 11:35:00,142.57,142.6,142.47,142.47,2400.0,132.484,132.5119,132.3911,132.3911,2400.0
2017-08-17 11:40:00,142.46,142.48,142.36,142.36,1700.0,132.3818,132.4004,132.2889,132.2889,1700.0
2017-08-17 11:45:00,142.41,142.46,142.32,142.35,1200.0,132.3353,132.3818,132.2517,132.2796,1200.0
2017-08-17 11:50:00,142.26,142.37,142.26,142.36,527.0,132.196,132.2982,132.196,132.2889,527.0
2017-08-17 11:55:00,142.36,142.4,142.33,142.4,1300.0,132.2889,132.3261,132.261,132.3261,1300.0
2017-08-17 12:00:00,142.4,142.4,142.29,142.37,1700.0,132.3261,132.3261,132.2238,132.2982,1700.0
2017-08-17 12:05:00,142.32,142.35,142.18,142.18,1800.0,132.2517,132.2796,132.1216,132.1216,1800.0
2017-08-17 12:10:00,142.16,142.16,142.11,142.13,1039.0,132.103,132.103,132.0566,132.0752,1039.0
2017-08-17 12:15:00,142.14,142.14,142.04,142.04,900.0,132.0844,132.0844,131.9915,131.9915,900.0
2017-08-17 12:20:00,142.12,142.26,142.12,142.26,1100.0,132.0659,132.196,132.0659,132.196,1100.0
2017-08-17 12:25:00,142.21,142.21,142.11,142.2,1327.0,132.1495,132.1495,132.0566,132.1402,1327.0
2017-08-17 12:30:00,142.15,142.22,142.12,142.22,1012.0,132.0937,132.1588,132.0659,132.1588,1012.0
2017-08-17 12:35:00,142.14,142.15,142.09,142.14,1127.0,132.0844,132.0937,132.038,132.0844,1127.0
2017-08-17 12:40:00,142.18,142.18,142.16,142.16,300.0,132.1216,132.1216,132.103,132.103,300.0
2017-08-17 12:45:00,142.2,142.2,142.11,142.18,1400.0,132.1402,132.1402,132.0566,132.1216,1400.0
2017-08-17 12:50:00,142.09,142.16,142.08,142.1,1580.0,132.038,132.103,132.0287,132.0473,1580.0
2017-08-17 12:55:00,142.07,142.1,142.0,142.03,1700.0,132.0194,132.0473,131.9544,131.9822,1700.0
2017-08-17 13:00:00,142.04,142.06,141.88,141.88,1300.0,131.9915,132.0101,131.8428,131.8428,1300.0
2017-08-17 13:05:00,141.94,142.04,141.94,141.97,1500.0,131.8986,131.9915,131.8986,131.9265,1500.0
2017-08-17 13:10:00,142.03,142.05,141.95,142.05,2800.0,131.9822,132.0008,131.9079,132.0008,2800.0
2017-08-17 13:15:00,142.01,142.16,142.01,142.12,1700.0,131.9636,132.103,131.9636,132.0659,1700.0
2017-08-17 13:20:00,142.1,142.11,141.99,142.02,1760.0,132.0473,132.0566,131.9451,131.9729,1760.0
2017-08-17 13:25:00,142.16,142.17,142.14,142.14,400.0,132.103,132.1123,132.0844,132.0844,400.0
2017-08-17 13:30:00,142.17,142.27,142.11,142.24,2000.0,132.1123,132.2053,132.0566,132.1774,2000.0
2017-08-17 13:35:00,142.23,142.33,142.23,142.31,3652.0,132.1681,132.261,132.1681,132.2424,3652.0
2017-08-17 13:40:00,142.24,142.34,142.15,142.2,1300.0,132.1774,132.2703,132.0937,132.1402,1300.0
2017-08-17 13:45:00,142.08,142.08,141.91,141.91,1200.0,132.0287,132.0287,131.8707,131.8707,1200.0
2017-08-17 13:50:00,141.99,142.03,141.98,142.03,700.0,131.9451,131.9822,131.9358,131.9822,700.0
2017-08-17 13:55:00,142.01,142.21,141.96,142.15,3102.0,131.9636,132.1495,131.9172,132.0937,3102.0
2017-08-17 14:00:00,142.19,142.19,142.05,142.07,1800.0,132.1309,132.1309,132.0008,132.0194,1800.0
2017-08-17 14:05:00,142.01,142.07,141.99,142.07,800.0,131.9636,132.0194,131.9451,132.0194,800.0
2017-08-17 14:10:00,142.06,142.07,141.96,142.0,1571.0,132.0101,132.0194,131.9172,131.9544,1571.0
2017-08-17 14:15:00,141.92,141.92,141.68,141.74,1688.0,131.88,131.88,131.657,131.7127,1688.0
2017-08-17 14:20:00,141.71,141.89,141.7,141.89,1200.0,131.6849,131.8521,131.6756,131.8521,1200.0
2017-08-17 14:25:00,141.89,141.93,141.86,141.89,1446.0,131.8521,131.8893,131.8243,131.8521,1446.0
2017-08-17 14:30:00,141.85,141.97,141.84,141.92,2700.0,131.815,131.9265,131.8057,131.88,2700.0
2017-08-17 14:35:00,141.89,141.92,141.8,141.8,1420.0,131.8521,131.88,131.7685,131.7685,1420.0
2017-08-17 14:40:00,141.81,141.81,141.66,141.69,3329.0,131.7778,131.7778,131.6384,131.6663,3329.0
2017-08-17 14:45:00,141.73,141.82,141.68,141.7,2100.0,131.7035,131.7871,131.657,131.6756,2100.0
2017-08-17 14:50:00,141.77,141.79,141.63,141.63,2277.0,131.7406,131.7592,131.6105,131.6105,2277.0
2017-08-17 14:55:00,141.62,141.67,141.58,141.64,3110.0,131.6012,131.6477,131.5641,131.6198,3110.0
2017-08-17 15:00:00,141.63,141.63,141.46,141.52,4385.0,131.6105,131.6105,131.4526,131.5083,4385.0
2017-08-17 15:05:00,141.54,141.56,141.42,141.49,3497.0,131.5269,131.5455,131.4154,131.4804,3497.0
2017-08-17 15:10:00,141.5,141.51,141.38,141.44,3385.0,131.4897,131.499,131.3782,131.434,3385.0
2017-08-17 15:15:00,141.42,141.45,141.35,141.39,4100.0,131.4154,131.4433,131.3503,131.3875,4100.0
2017-08-17 15:20:00,141.41,141.43,141.28,141.28,2889.0,131.4061,131.4247,131.2853,131.2853,2889.0
2017-08-17 15:25:00,141.29,141.31,141.16,141.2,3090.0,131.2946,131.3132,131.1738,131.2109,3090.0
2017-08-17 15:30:00,141.16,141.33,141.07,141.23,6249.0,131.1738,131.3317,131.0901,131.2388,6249.0
2017-08-17 15:35:00,141.25,141.31,141.06,141.07,8536.0,131.2574,131.3132,131.0809,131.0901,8536.0
2017-08-17 15:40:00,141.09,141.11,140.89,140.96,11172.0,131.1087,131.1273,130.9229,130.9879,11172.0
2017-08-17 15:45:00,140.93,140.96,140.75,140.89,12900.0,130.96,130.9879,130.7928,130.9229,12900.0
2017-08-17 15:50:00,140.85,140.91,140.7,140.88,15619.0,130.8857,130.9415,130.7463,130.9136,15619.0
2017-08-17 15:55:00,140.85,140.9,140.58,140.64,55546.0,130.8857,130.9322,130.6348,130.6906,55546.0
2017-08-18 09:30:00,140.9,141.01,140.06,140.06,29679.0,130.9322,131.0344,130.1516,130.1516,29679.0
2017-08-18 09:35:00,140.53,140.54,140.2,140.2,200.0,130.5883,130.5976,130.2817,130.2817,200.0
2017-08-18 09:40:00,140.27,140.4,140.27,140.27,850.0,130.3467,130.4675,130.3467,130.3467,850.0
2017-08-18 09:45:00,140.25,140.41,140.2,140.36,2748.0,130.3282,130.4768,130.2817,130.4304,2748.0
2017-08-18 09:50:00,140.44,140.48,140.2,140.2,2600.0,130.5047,130.5419,130.2817,130.2817,2600.0
2017-08-18 09:55:00,140.14,140.2,140.09,140.13,2903.0,130.2259,130.2817,130.1795,130.2166,2903.0
2017-08-18 10:00:00,140.2,140.52,140.2,140.4,5618.0,130.2817,130.5791,130.2817,130.4675,5618.0
2017-08-18 10:05:00,140.51,140.7,140.29,140.6,4102.0,130.5698,130.7463,130.3653,130.6534,4102.0
2017-08-18 10:10:00,140.57,140.57,140.23,140.35,2301.0,130.6255,130.6255,130.3096,130.4211,2301.0
2017-08-18 10:15:00,140.3,140.3,140.1,140.1,2089.0,130.3746,130.3746,130.1888,130.1888,2089.0
2017-08-18 10:20:00,140.17,140.27,140.16,140.21,2120.0,130.2538,130.3467,130.2445,130.291,2120.0
2017-08-18 10:25:00,140.2,140.25,140.11,140.21,2586.0,130.2817,130.3282,130.1981,130.291,2586.0
2017-08-18 10:30:00,140.13,140.17,140.09,140.12,1800.0,130.2166,130.2538,130.1795,130.2073,1800.0
2017-08-18 10:35:00,140.13,140.25,140.12,140.24,4232.0,130.2166,130.3282,130.2073,130.3189,4232.0
2017-08-18 10:40:00,140.25,140.37,140.24,140.28,1356.0,130.3282,130.4397,130.3189,130.356,1356.0
2017-08-18 10:45:00,140.25,140.27,140.19,140.19,928.0,130.3282,130.3467,130.2724,130.2724,928.0
2017-08-18 10:50:00,140.21,140.28,140.15,140.28,2583.0,130.291,130.356,130.2352,130.356,2583.0
2017-08-18 10:55:00,140.28,140.29,140.22,140.22,1234.0,130.356,130.3653,130.3003,130.3003,1234.0
2017-08-18 11:00:00,140.29,140.36,140.17,140.17,3600.0,130.3653,130.4304,130.2538,130.2538,3600.0
2017-08-18 11:05:00,140.13,140.14,139.99,140.03,5165.0,130.2166,130.2259,130.0865,130.1237,5165.0
2017-08-18 11:10:00,140.0,140.0,139.89,139.92,5401.0,130.0958,130.0958,129.9936,130.0215,5401.0
2017-08-18 11:15:00,139.89,140.2,139.77,140.2,8830.0,129.9936,130.2817,129.8821,130.2817,8830.0
2017-08-18 11:20:00,140.27,140.41,140.21,140.41,2025.0,130.3467,130.4768,130.291,130.4768,2025.0
2017-08-18 11:25:00,140.35,140.58,140.29,140.47,3818.0,130.4211,130.6348,130.3653,130.5326,3818.0
2017-08-18 11:30:00,140.49,140.52,140.47,140.48,2489.0,130.5512,130.5791,130.5326,130.5419,2489.0
2017-08-18 11:35:00,140.46,140.46,140.24,140.4,1300.0,130.5233,130.5233,130.3189,130.4675,1300.0
2017-08-18 11:40:00,140.34,140.35,140.15,140.29,2600.0,130.4118,130.4211,130.2352,130.3653,2600.0
2017-08-18 11:45:00,140.3,140.3,140.19,140.29,2200.0,130.3746,130.3746,130.2724,130.3653,2200.0
2017-08-18 11:50:00,140.34,140.45,140.33,140.41,1100.0,130.4118,130.514,130.4025,130.4768,1100.0
2017-08-18 11:55:00,140.43,140.48,140.34,140.47,900.0,130.4954,130.5419,130.4118,130.5326,900.0
2017-08-18 12:00:00,140.4,140.4,140.2,140.21,1300.0,130.4675,130.4675,130.2817,130.291,1300.0
2017-08-18 12:05:00,140.22,140.22,140.07,140.13,2200.0,130.3003,130.3003,130.1609,130.2166,2200.0
2017-08-18 12:10:00,140.21,140.21,140.09,140.09,3382.0,130.291,130.291,130.1795,130.1795,3382.0
2017-08-18 12:15:00,140.13,140.27,140.12,140.23,5081.0,130.2166,130.3467,130.2073,130.3096,5081.0
2017-08-18 12:20:00,140.19,140.25,140.15,140.23,4400.0,130.2724,130.3282,130.2352,130.3096,4400.0
2017-08-18 12:25:00,140.27,140.46,140.27,140.4,2500.0,130.3467,130.5233,130.3467,130.4675,2500.0
2017-08-18 12:30:00,140.44,140.51,140.4,140.51,2986.0,130.5047,130.5698,130.4675,130.5698,2986.0
2017-08-18 12:35:00,140.47,140.47,140.24,140.37,3803.0,130.5326,130.5326,130.3189,130.4397,3803.0
2017-08-18 12:40:00,140.32,140.62,140.32,140.46,6199.0,130.3932,130.672,130.3932,130.5233,6199.0
2017-08-18 12:45:00,140.4,140.48,140.3,140.45,2301.0,130.4675,130.5419,130.3746,130.514,2301.0
2017-08-18 12:50:00,140.5,140.51,140.34,140.34,814.0,130.5605,130.5698,130.4118,130.4118,814.0
2017-08-18 12:55:00,140.45,140.48,140.37,140.45,2000.0,130.514,130.5419,130.4397,130.514,2000.0
2017-08-18 13:00:00,140.37,140.38,140.27,140.3,1900.0,130.4397,130.449,130.3467,130.3746,1900.0
2017-08-18 13:05:00,140.31,140.36,140.28,140.31,2600.0,130.3839,130.4304,130.356,130.3839,2600.0
2017-08-18 13:10:00,140.33,140.36,140.28,140.3,1900.0,130.4025,130.4304,130.356,130.3746,1900.0
2017-08-18 13:15:00,140.23,140.33,140.2,140.27,2920.0,130.3096,130.4025,130.2817,130.3467,2920.0
2017-08-18 13:20:00,140.25,140.25,140.07,140.17,1800.0,130.3282,130.3282,130.1609,130.2538,1800.0
2017-08-18 13:25:00,140.1,140.22,140.1,140.22,3207.0,130.1888,130.3003,130.1888,130.3003,3207.0
2017-08-18 13:30:00,140.19,140.23,140.18,140.19,2167.0,130.2724,130.3096,130.2631,130.2724,2167.0
2017-08-18 13:35:00,140.12,140.12,140.0,140.02,3566.0,130.2073,130.2073,130.0958,130.1144,3566.0
2017-08-18 13:40:00,140.01,140.05,139.97,140.05,3128.0,130.1051,130.1423,130.068,130.1423,3128.0
2017-08-18 13:45:00,140.02,140.09,140.01,140.04,3976.0,130.1144,130.1795,130.1051,130.133,3976.0
2017-08-18 13:50:00,140.01,140.08,139.91,139.93,3454.0,130.1051,130.1702,130.0122,130.0308,3454.0
2017-08-18 13:55:00,139.98,140.0,139.83,139.88,3550.0,130.0773,130.0958,129.9379,129.9843,3550.0
2017-08-18 14:00:00,139.88,139.91,139.84,139.88,2043.0,129.9843,130.0122,129.9472,129.9843,2043.0
2017-08-18 14:05:00,139.91,139.91,139.78,139.84,5454.0,130.0122,130.0122,129.8914,129.9472,5454.0
2017-08-18 14:10:00,139.85,139.86,139.81,139.81,2950.0,129.9565,129.9657,129.9193,129.9193,2950.0
2017-08-18 14:15:00,139.81,139.81,139.73,139.77,3864.0,129.9193,129.9193,129.8449,129.8821,3864.0
2017-08-18 14:20:00,139.76,139.81,139.73,139.77,6600.0,129.8728,129.9193,129.8449,129.8821,6600.0
2017-08-18 14:25:00,139.8,139.91,139.77,139.8,6454.0,129.91,130.0122,129.8821,129.91,6454.0
2017-08-18 14:30:00,139.8,139.88,139.8,139.82,5212.0,129.91,129.9843,129.91,129.9286,5212.0
2017-08-18 14:35:00,139.8,139.91,139.8,139.87,4452.0,129.91,130.0122,129.91,129.975,4452.0
2017-08-18 14:40:00,139.88,139.88,139.8,139.81,7223.0,129.9843,129.9843,129.91,129.9193,7223.0
2017-08-18 14:45:00,139.82,139.92,139.78,139.89,5490.0,129.9286,130.0215,129.8914,129.9936,5490.0
2017-08-18 14:50:00,139.89,139.9,139.82,139.84,4954.0,129.9936,130.0029,129.9286,129.9472,4954.0
2017-08-18 14:55:00,139.83,139.87,139.81,139.86,7943.0,129.9379,129.975,129.9193,129.9657,7943.0
2017-08-18 15:00:00,139.83,139.87,139.79,139.83,4435.0,129.9379,129.975,129.9007,129.9379,4435.0
2017-08-18 15:05:00,139.85,139.97,139.83,139.95,9469.0,129.9565,130.068,129.9379,130.0494,9469.0
2017-08-18 15:10:00,139.93,140.05,139.93,140.0,7714.0,130.0308,130.1423,130.0308,130.0958,7714.0
2017-08-18 15:15:00,139.99,140.03,139.91,139.91,6224.0,130.0865,130.1237,130.0122,130.0122,6224.0
2017-08-18 15:20:00,139.93,139.97,139.77,139.86,11145.0,130.0308,130.068,129.8821,129.9657,11145.0
2017-08-18 15:25:00,139.84,139.99,139.83,139.94,5454.0,129.9472,130.0865,129.9379,130.0401,5454.0
2017-08-18 15:30:00,139.93,139.93,139.84,139.91,7357.0,130.0308,130.0308,129.9472,130.0122,7357.0
2017-08-18 15:35:00,139.91,140.0,139.84,139.86,15529.0,130.0122,130.0958,129.9472,129.9657,15529.0
2017-08-18 15:40:00,139.9,139.95,139.89,139.95,5565.0,130.0029,130.0494,129.9936,130.0494,5565.0
2017-08-18 15:45:00,139.95,140.03,139.94,139.94,16452.0,130.0494,130.1237,130.0401,130.0401,16452.0
2017-08-18 15:50:00,139.94,139.96,139.82,139.94,16479.0,130.0401,130.0587,129.9286,130.0401,16479.0
2017-08-18 15:55:00,139.94,139.96,139.85,139.89,36845.0,130.0401,130.0587,129.9565,129.9936,36845.0
2017-08-21 09:30:00,140.07,140.33,139.56,140.06,5190.0,130.1609,130.4025,129.687,130.1516,5190.0
2017-08-21 09:35:00,140.02,140.17,139.95,140.11,2300.0,130.1144,130.2538,130.0494,130.1981,2300.0
2017-08-21 09:40:00,140.1,140.2,140.0,140.13,2625.0,130.1888,130.2817,130.0958,130.2166,2625.0
2017-08-21 09:45:00,140.08,140.08,139.89,139.89,4185.0,130.1702,130.1702,129.9936,129.9936,4185.0
2017-08-21 09:50:00,139.89,139.92,139.81,139.81,900.0,129.9936,130.0215,129.9193,129.9193,900.0
2017-08-21 09:55:00,139.75,139.75,139.56,139.56,600.0,129.8635,129.8635,129.687,129.687,600.0
2017-08-21 10:00:00,139.5,139.5,139.14,139.25,3775.0,129.6312,129.6312,129.2967,129.3989,3775.0
2017-08-21 10:05:00,139.25,139.47,139.16,139.47,3058.0,129.3989,129.6033,129.3153,129.6033,3058.0
2017-08-21 10:10:00,139.47,139.48,139.23,139.24,1800.0,129.6033,129.6126,129.3803,129.3896,1800.0
2017-08-21 10:15:00,139.22,139.42,139.22,139.42,1600.0,129.371,129.5569,129.371,129.5569,1600.0
2017-08-21 10:20:00,139.39,139.42,139.26,139.34,1300.0,129.529,129.5569,129.4082,129.4825,1300.0
2017-08-21 10:25:00,139.38,139.72,139.36,139.72,1000.0,129.5197,129.8356,129.5011,129.8356,1000.0
2017-08-21 10:30:00,139.72,139.79,139.72,139.72,900.0,129.8356,129.9007,129.8356,129.8356,900.0
2017-08-21 10:35:00,139.77,139.77,139.54,139.69,3700.0,129.8821,129.8821,129.6684,129.8078,3700.0
2017-08-21 10:40:00,139.64,139.85,139.6,139.6,4308.0,129.7613,129.9565,129.7241,129.7241,4308.0
2017-08-21 10:45:00,139.65,139.66,139.52,139.53,2000.0,129.7706,129.7799,129.6498,129.6591,2000.0
2017-08-21 10:50:00,139.63,139.69,139.55,139.62,1400.0,129.752,129.8078,129.6777,129.7427,1400.0
2017-08-21 10:55:00,139.62,139.87,139.62,139.87,1400.0,129.7427,129.975,129.7427,129.975,1400.0
2017-08-21 11:00:00,139.9,139.9,139.69,139.74,2001.0,130.0029,130.0029,129.8078,129.8542,2001.0
2017-08-21 11:05:00,139.73,139.79,139.72,139.73,1900.0,129.8449,129.9007,129.8356,129.8449,1900.0
2017-08-21 11:10:00,139.76,139.95,139.76,139.94,1300.0,129.8728,130.0494,129.8728,130.0401,1300.0
2017-08-21 11:15:00,139.94,140.0,139.71,139.76,3647.0,130.0401,130.0958,129.8264,129.8728,3647.0
2017-08-21 11:20:00,139.71,139.9,139.71,139.88,2800.0,129.8264,130.0029,129.8264,129.9843,2800.0
2017-08-21 11:25:00,139.83,139.85,139.75,139.75,1720.0,129.9379,129.9565,129.8635,129.8635,1720.0
2017-08-21 11:30:00,139.75,139.87,139.74,139.87,2717.0,129.8635,129.975,129.8542,129.975,2717.0
2017-08-21 11:35:00,139.86,139.86,139.8,139.81,1200.0,129.9657,129.9657,129.91,129.9193,1200.0
2017-08-21 11:40:00,139.85,139.94,139.75,139.76,3306.0,129.9565,130.0401,129.8635,129.8728,3306.0
2017-08-21 11:45:00,139.75,139.9,139.69,139.88,3300.0,129.8635,130.0029,129.8078,129.9843,3300.0
2017-08-21 11:50:00,139.96,139.96,139.72,139.73,1600.0,130.0587,130.0587,129.8356,129.8449,1600.0
2017-08-21 11:55:00,139.79,139.79,139.72,139.72,700.0,129.9007,129.9007,129.8356,129.8356,700.0
2017-08-21 12:00:00,139.74,139.83,139.72,139.75,2800.0,129.8542,129.9379,129.8356,129.8635,2800.0
2017-08-21 12:05:00,139.75,139.77,139.71,139.77,1600.0,129.8635,129.8821,129.8264,129.8821,1600.0
2017-08-21 12:10:00,139.77,139.77,139.62,139.62,1500.0,129.8821,129.8821,129.7427,129.7427,1500.0
2017-08-21 12:15:00,139.58,139.64,139.58,139.59,1400.0,129.7056,129.7613,129.7056,129.7148,1400.0
2017-08-21 12:20:00,139.52,139.63,139.46,139.57,3932.0,129.6498,129.752,129.594,129.6963,3932.0
2017-08-21 12:25:00,139.62,139.73,139.6,139.67,2400.0,129.7427,129.8449,129.7241,129.7892,2400.0
2017-08-21 12:30:00,139.73,139.87,139.7,139.78,5084.0,129.8449,129.975,129.8171,129.8914,5084.0
2017-08-21 12:35:00,139.78,139.83,139.66,139.7,3200.0,129.8914,129.9379,129.7799,129.8171,3200.0
2017-08-21 12:40:00,139.66,139.71,139.63,139.65,4149.0,129.7799,129.8264,129.752,129.7706,4149.0
2017-08-21 12:45:00,139.7,139.71,139.63,139.63,4371.0,129.8171,129.8264,129.752,129.752,4371.0
2017-08-21 12:50:00,139.69,139.7,139.65,139.66,1600.0,129.8078,129.8171,129.7706,129.7799,1600.0
2017-08-21 12:55:00,139.66,139.72,139.66,139.69,702.0,129.7799,129.8356,129.7799,129.8078,702.0
2017-08-21 13:00:00,139.73,139.76,139.63,139.69,9100.0,129.8449,129.8728,129.752,129.8078,9100.0
2017-08-21 13:05:00,139.69,139.73,139.58,139.58,3400.0,129.8078,129.8449,129.7056,129.7056,3400.0
2017-08-21 13:10:00,139.6,139.6,139.6,139.6,500.0,129.7241,129.7241,129.7241,129.7241,500.0
2017-08-21 13:15:00,139.6,139.65,139.6,139.65,600.0,129.7241,129.7706,129.7241,129.7706,600.0
2017-08-21 13:20:00,139.63,139.7,139.63,139.69,3085.0,129.752,129.8171,129.752,129.8078,3085.0
2017-08-21 13:25:00,139.69,139.71,139.6,139.64,2834.0,129.8078,129.8264,129.7241,129.7613,2834.0
2017-08-21 13:30:00,139.6,139.75,139.6,139.72,1484.0,129.7241,129.8635,129.7241,129.8356,1484.0
2017-08-21 13:35:00,139.7,139.88,139.7,139.85,18259.0,129.8171,129.9843,129.8171,129.9565,18259.0
2017-08-21 13:40:00,139.87,139.92,139.82,139.82,3473.0,129.975,130.0215,129.9286,129.9286,3473.0
2017-08-21 13:45:00,139.91,139.97,139.91,139.97,900.0,130.0122,130.068,130.0122,130.068,900.0
2017-08-21 13:50:00,139.94,140.0,139.88,139.91,2196.0,130.0401,130.0958,129.9843,130.0122,2196.0
2017-08-21 13:55:00,139.82,139.9,139.82,139.9,200.0,129.9286,130.0029,129.9286,130.0029,200.0
2017-08-21 14:00:00,139.85,139.91,139.82,139.86,2032.0,129.9565,130.0122,129.9286,129.9657,2032.0
2017-08-21 14:05:00,139.92,139.92,139.84,139.84,5000.0,130.0215,130.0215,129.9472,129.9472,5000.0
2017-08-21 14:10:00,139.83,139.83,139.74,139.76,923.0,129.9379,129.9379,129.8542,129.8728,923.0
2017-08-21 14:15:00,139.74,139.76,139.73,139.76,8605.0,129.8542,129.8728,129.8449,129.8728,8605.0
2017-08-21 14:20:00,139.75,139.78,139.7,139.7,5482.0,129.8635,129.8914,129.8171,129.8171,5482.0
2017-08-21 14:25:00,139.71,139.78,139.71,139.75,2510.0,129.8264,129.8914,129.8264,129.8635,2510.0
2017-08-21 14:30:00,139.75,139.85,139.74,139.74,13177.0,129.8635,129.9565,129.8542,129.8542,13177.0
2017-08-21 14:35:00,139.76,139.76,139.74,139.75,2036.0,129.8728,129.8728,129.8542,129.8635,2036.0
2017-08-21 14:40:00,139.75,139.81,139.74,139.81,1900.0,129.8635,129.9193,129.8542,129.9193,1900.0
2017-08-21 14:45:00,139.85,139.88,139.85,139.88,200.0,129.9565,129.9843,129.9565,129.9843,200.0
2017-08-21 14:50:00,139.84,139.88,139.84,139.84,1781.0,129.9472,129.9843,129.9472,129.9472,1781.0
2017-08-21 14:55:00,139.81,139.81,139.8,139.8,300.0,129.9193,129.9193,129.91,129.91,300.0
2017-08-21 15:00:00,139.77,139.79,139.7,139.74,2340.0,129.8821,129.9007,129.8171,129.8542,2340.0
2017-08-21 15:05:00,139.72,139.76,139.71,139.74,900.0,129.8356,129.8728,129.8264,129.8542,900.0
2017-08-21 15:10:00,139.74,139.74,139.69,139.72,2443.0,129.8542,129.8542,129.8078,129.8356,2443.0
2017-08-21 15:15:00,139.75,139.77,139.74,139.77,1800.0,129.8635,129.8821,129.8542,129.8821,1800.0
2017-08-21 15:20:00,139.76,139.96,139.76,139.93,4320.0,129.8728,130.0587,129.8728,130.0308,4320.0
2017-08-21 15:25:00,139.94,140.02,139.93,140.02,3044.0,130.0401,130.1144,130.0308,130.1144,3044.0
2017-08-21 15:30:00,140.01,140.03,139.9,139.9,6099.0,130.1051,130.1237,130.0029,130.0029,6099.0
2017-08-21 15:35:00,139.91,139.95,139.91,139.94,4435.0,130.0122,130.0494,130.0122,130.0401,4435.0
2017-08-21 15:40:00,139.96,139.99,139.89,139.99,8651.0,130.0587,130.0865,129.9936,130.0865,8651.0
2017-08-21 15:45:00,140.02,140.04,139.94,139.97,9180.0,130.1144,130.133,130.0401,130.068,9180.0
2017-08-21 15:50:00,139.97,140.05,139.95,139.97,8442.0,130.068,130.1423,130.0494,130.068,8442.0
2017-08-21 15:55:00,139.97,140.01,139.83,139.84,18559.0,130.068,130.1051,129.9379,129.9472,18559.0
2017-08-22 09:30:00,139.81,139.81,139.52,139.73,3102.0,129.9193,129.9193,129.6498,129.8449,3102.0
2017-08-22 09:35:00,139.91,140.05,139.81,140.03,1700.0,130.0122,130.1423,129.9193,130.1237,1700.0
2017-08-22 09:40:00,140.04,140.04,139.84,139.93,2850.0,130.133,130.133,129.9472,130.0308,2850.0
2017-08-22 09:45:00,140.0,140.0,139.74,139.75,13632.0,130.0958,130.0958,129.8542,129.8635,13632.0
2017-08-22 09:50:00,139.63,139.68,139.62,139.62,800.0,129.752,129.7985,129.7427,129.7427,800.0
2017-08-22 09:55:00,139.63,139.63,139.46,139.46,1700.0,129.752,129.752,129.594,129.594,1700.0
2017-08-22 10:00:00,139.52,139.62,139.47,139.58,3508.0,129.6498,129.7427,129.6033,129.7056,3508.0
2017-08-22 10:05:00,139.58,139.86,139.58,139.86,2755.0,129.7056,129.9657,129.7056,129.9657,2755.0
2017-08-22 10:10:00,139.77,139.79,139.76,139.77,1011.0,129.8821,129.9007,129.8728,129.8821,1011.0
2017-08-22 10:15:00,139.75,139.75,139.69,139.69,400.0,129.8635,129.8635,129.8078,129.8078,400.0
2017-08-22 10:20:00,139.81,140.01,139.77,139.93,5105.0,129.9193,130.1051,129.8821,130.0308,5105.0
2017-08-22 10:25:00,139.89,140.0,139.87,139.92,5051.0,129.9936,130.0958,129.975,130.0215,5051.0
2017-08-22 10:30:00,139.97,139.99,139.85,139.85,925.0,130.068,130.0865,129.9565,129.9565,925.0
2017-08-22 10:35:00,139.93,140.0,139.91,140.0,11169.0,130.0308,130.0958,130.0122,130.0958,11169.0
2017-08-22 10:40:00,139.95,140.22,139.95,140.22,23911.0,130.0494,130.3003,130.0494,130.3003,23911.0
2017-08-22 10:45:00,140.17,140.31,140.14,140.25,177880.0,130.2538,130.3839,130.2259,130.3282,177880.0
2017-08-22 10:50:00,140.28,140.88,140.28,140.74,5239.0,130.356,130.9136,130.356,130.7835,5239.0
2017-08-22 10:55:00,140.8,141.15,140.68,140.78,14195.0,130.8392,131.1645,130.7277,130.8207,14195.0
2017-08-22 11:00:00,140.81,140.95,140.68,140.69,1600.0,130.8485,130.9786,130.7277,130.737,1600.0
2017-08-22 11:05:00,140.68,140.87,140.68,140.8,5127.0,130.7277,130.9043,130.7277,130.8392,5127.0
2017-08-22 11:10:00,140.82,140.97,140.79,140.97,5541.0,130.8578,130.9972,130.83,130.9972,5541.0
2017-08-22 11:15:00,140.96,141.03,140.82,140.95,6132.0,130.9879,131.053,130.8578,130.9786,6132.0
2017-08-22 11:20:00,140.98,141.06,140.83,140.92,6150.0,131.0065,131.0809,130.8671,130.9508,6150.0
2017-08-22 11:25:00,140.95,140.97,140.91,140.97,400.0,130.9786,130.9972,130.9415,130.9972,400.0
2017-08-22 11:30:00,140.9,141.22,140.9,141.19,2300.0,130.9322,131.2295,130.9322,131.2017,2300.0
2017-08-22 11:35:00,141.22,141.42,141.15,141.15,16398.0,131.2295,131.4154,131.1645,131.1645,16398.0
2017-08-22 11:40:00,141.14,141.21,141.08,141.19,7296.0,131.1552,131.2202,131.0994,131.2017,7296.0
2017-08-22 11:45:00,141.19,141.35,141.18,141.31,900.0,131.2017,131.3503,131.1924,131.3132,900.0
2017-08-22 11:50:00,141.4,141.4,141.32,141.36,1000.0,131.3968,131.3968,131.3225,131.3596,1000.0
2017-08-22 11:55:00,141.4,141.49,141.36,141.48,1400.0,131.3968,131.4804,131.3596,131.4711,1400.0
2017-08-22 12:00:00,141.42,141.48,141.36,141.43,2200.0,131.4154,131.4711,131.3596,131.4247,2200.0
2017-08-22 12:05:00,141.35,141.43,141.29,141.29,4481.0,131.3503,131.4247,131.2946,131.2946,4481.0
2017-08-22 12:10:00,141.37,141.42,141.37,141.42,900.0,131.3689,131.4154,131.3689,131.4154,900.0
2017-08-22 12:15:00,141.45,141.45,141.38,141.38,600.0,131.4433,131.4433,131.3782,131.3782,600.0
2017-08-22 12:20:00,141.35,141.35,141.34,141.34,200.0,131.3503,131.3503,131.341,131.341,200.0
2017-08-22 12:25:00,141.33,141.33,141.26,141.26,500.0,131.3317,131.3317,131.2667,131.2667,500.0
2017-08-22 12:30:00,141.23,141.47,141.23,141.47,4209.0,131.2388,131.4618,131.2388,131.4618,4209.0
2017-08-22 12:35:00,141.49,141.49,141.46,141.47,500.0,131.4804,131.4804,131.4526,131.4618,500.0
2017-08-22 12:40:00,141.42,141.71,141.42,141.69,5045.0,131.4154,131.6849,131.4154,131.6663,5045.0
2017-08-22 12:45:00,141.64,141.68,141.62,141.63,818.0,131.6198,131.657,131.6012,131.6105,818.0
2017-08-22 12:50:00,141.62,141.62,141.53,141.54,1300.0,131.6012,131.6012,131.5176,131.5269,1300.0
2017-08-22 12:55:00,141.53,141.6,141.53,141.56,1412.0,131.5176,131.5826,131.5176,131.5455,1412.0
2017-08-22 13:00:00,141.62,141.63,141.6,141.62,900.0,131.6012,131.6105,131.5826,131.6012,900.0
2017-08-22 13:05:00,141.58,141.58,141.57,141.57,500.0,131.5641,131.5641,131.5548,131.5548,500.0
2017-08-22 13:10:00,141.57,141.68,141.57,141.68,1800.0,131.5548,131.657,131.5548,131.657,1800.0
2017-08-22 13:15:00,141.63,141.64,141.6,141.6,1200.0,131.6105,131.6198,131.5826,131.5826,1200.0
2017-08-22 13:20:00,141.58,141.6,141.54,141.56,1346.0,131.5641,131.5826,131.5269,131.5455,1346.0
2017-08-22 13:25:00,141.57,141.66,141.56,141.63,752.0,131.5548,131.6384,131.5455,131.6105,752.0
2017-08-22 13:30:00,141.65,141.66,141.6,141.6,1655.0,131.6291,131.6384,131.5826,131.5826,1655.0
2017-08-22 13:35:00,141.56,141.61,141.56,141.56,1538.0,131.5455,131.5919,131.5455,131.5455,1538.0
2017-08-22 13:40:00,141.55,141.55,141.44,141.49,1500.0,131.5362,131.5362,131.434,131.4804,1500.0
2017-08-22 13:45:00,141.49,141.63,141.48,141.63,1029.0,131.4804,131.6105,131.4711,131.6105,1029.0
2017-08-22 13:50:00,141.64,141.64,141.57,141.62,1956.0,131.6198,131.6198,131.5548,131.6012,1956.0
2017-08-22 13:55:00,141.61,141.61,141.55,141.55,700.0,131.5919,131.5919,131.5362,131.5362,700.0
2017-08-22 14:00:00,141.6,141.63,141.57,141.61,1100.0,131.5826,131.6105,131.5548,131.5919,1100.0
2017-08-22 14:05:00,141.6,141.6,141.51,141.51,4249.0,131.5826,131.5826,131.499,131.499,4249.0
2017-08-22 14:10:00,141.53,141.56,141.5,141.56,1821.0,131.5176,131.5455,131.4897,131.5455,1821.0
2017-08-22 14:15:00,141.52,141.61,141.52,141.6,1300.0,131.5083,131.5919,131.5083,131.5826,1300.0
2017-08-22 14:20:00,141.63,141.77,141.6,141.75,12924.0,131.6105,131.7406,131.5826,131.722,12924.0
2017-08-22 14:25:00,141.76,141.84,141.76,141.8,2824.0,131.7313,131.8057,131.7313,131.7685,2824.0
2017-08-22 14:30:00,141.78,141.95,141.78,141.92,1823.0,131.7499,131.9079,131.7499,131.88,1823.0
2017-08-22 14:35:00,141.94,142.01,141.92,141.99,2300.0,131.8986,131.9636,131.88,131.9451,2300.0
2017-08-22 14:40:00,141.99,141.99,141.88,141.89,2528.0,131.9451,131.9451,131.8428,131.8521,2528.0
2017-08-22 14:45:00,141.86,141.92,141.86,141.92,1528.0,131.8243,131.88,131.8243,131.88,1528.0
2017-08-22 14:50:00,141.89,142.01,141.89,141.95,2400.0,131.8521,131.9636,131.8521,131.9079,2400.0
2017-08-22 14:55:00,141.95,141.95,141.86,141.87,2184.0,131.9079,131.9079,131.8243,131.8335,2184.0
2017-08-22 15:00:00,141.87,141.94,141.87,141.94,2465.0,131.8335,131.8986,131.8335,131.8986,2465.0
2017-08-22 15:05:00,141.96,141.96,141.88,141.94,2000.0,131.9172,131.9172,131.8428,131.8986,2000.0
2017-08-22 15:10:00,141.95,142.03,141.95,141.96,2236.0,131.9079,131.9822,131.9079,131.9172,2236.0
2017-08-22 15:15:00,141.94,142.04,141.94,142.01,2540.0,131.8986,131.9915,131.8986,131.9636,2540.0
2017-08-22 15:20:00,142.0,142.03,141.94,141.94,2116.0,131.9544,131.9822,131.8986,131.8986,2116.0
2017-08-22 15:25:00,141.94,142.02,141.92,141.97,6501.0,131.8986,131.9729,131.88,131.9265,6501.0
2017-08-22 15:30:00,141.99,142.06,141.99,141.99,5071.0,131.9451,132.0101,131.9451,131.9451,5071.0
2017-08-22 15:35:00,141.98,142.07,141.97,142.07,8701.0,131.9358,132.0194,131.9265,132.0194,8701.0
2017-08-22 15:40:00,142.07,142.17,142.06,142.14,6737.0,132.0194,132.1123,132.0101,132.0844,6737.0
2017-08-22 15:45:00,142.14,142.36,142.14,142.26,9799.0,132.0844,132.2889,132.0844,132.196,9799.0
2017-08-22 15:50:00,142.27,142.32,142.24,142.3,15628.0,132.2053,132.2517,132.1774,132.2331,15628.0
2017-08-22 15:55:00,142.3,142.3,142.13,142.23,22069.0,132.2331,132.2331,132.0752,132.1681,22069.0
2017-08-23 09:30:00,141.37,141.37,141.37,141.37,2751.0,131.7323,131.7323,131.7323,131.7323,2751.0
2017-08-23 09:35:00,141.35,141.36,141.35,141.36,300.0,131.7137,131.723,131.7137,131.723,300.0
2017-08-23 09:40:00,141.35,141.62,141.35,141.62,1261.0,131.7137,131.9653,131.7137,131.9653,1261.0
2017-08-23 09:45:00,141.62,141.88,141.61,141.74,6238.0,131.9653,132.2076,131.956,132.0771,6238.0
2017-08-23 09:50:00,141.74,141.82,141.65,141.72,2800.0,132.0771,132.1517,131.9932,132.0585,2800.0
2017-08-23 09:55:00,141.8,141.93,141.77,141.91,5047.0,132.133,132.2542,132.1051,132.2355,5047.0
2017-08-23 10:00:00,141.83,142.41,141.81,142.34,7769.0,132.161,132.7014,132.1423,132.6362,7769.0
2017-08-23 10:05:00,142.38,142.41,141.94,142.03,3706.0,132.6735,132.7014,132.2635,132.3473,3706.0
2017-08-23 10:10:00,141.96,142.18,141.86,142.07,5472.0,132.2821,132.4871,132.1889,132.3846,5472.0
2017-08-23 10:15:00,142.13,142.18,142.12,142.17,700.0,132.4405,132.4871,132.4312,132.4778,700.0
2017-08-23 10:20:00,142.21,142.21,142.05,142.05,2729.0,132.5151,132.5151,132.366,132.366,2729.0
2017-08-23 10:25:00,142.03,142.12,142.0,142.0,3625.0,132.3473,132.4312,132.3194,132.3194,3625.0
2017-08-23 10:30:00,141.93,141.93,141.7,141.7,2281.0,132.2542,132.2542,132.0398,132.0398,2281.0
2017-08-23 10:35:00,141.57,141.69,141.56,141.56,1525.0,131.9187,132.0305,131.9094,131.9094,1525.0
2017-08-23 10:40:00,141.51,141.65,141.51,141.65,2100.0,131.8628,131.9932,131.8628,131.9932,2100.0
2017-08-23 10:45:00,141.69,141.72,141.61,141.72,6900.0,132.0305,132.0585,131.956,132.0585,6900.0
2017-08-23 10:50:00,141.75,141.76,141.58,141.61,3200.0,132.0864,132.0957,131.928,131.956,3200.0
2017-08-23 10:55:00,141.67,141.7,141.66,141.69,4600.0,132.0119,132.0398,132.0026,132.0305,4600.0
2017-08-23 11:00:00,141.7,141.8,141.61,141.62,3337.0,132.0398,132.133,131.956,131.9653,3337.0
2017-08-23 11:05:00,141.74,141.75,141.53,141.61,1424.0,132.0771,132.0864,131.8814,131.956,1424.0
2017-08-23 11:10:00,141.72,141.72,141.54,141.55,700.0,132.0585,132.0585,131.8907,131.9001,700.0
2017-08-23 11:15:00,141.41,141.6,141.4,141.48,1500.0,131.7696,131.9467,131.7603,131.8348,1500.0
2017-08-23 11:20:00,141.73,141.73,141.5,141.5,1200.0,132.0678,132.0678,131.8535,131.8535,1200.0
2017-08-23 11:25:00,141.61,141.61,141.39,141.39,1100.0,131.956,131.956,131.751,131.751,1100.0
2017-08-23 11:30:00,141.54,141.54,141.46,141.47,500.0,131.8907,131.8907,131.8162,131.8255,500.0
2017-08-23 11:35:00,141.53,141.65,141.45,141.57,8263.0,131.8814,131.9932,131.8069,131.9187,8263.0
2017-08-23 11:40:00,141.5,141.58,141.37,141.37,1200.0,131.8535,131.928,131.7323,131.7323,1200.0
2017-08-23 11:45:00,141.33,141.38,141.25,141.36,1521.0,131.6951,131.7417,131.6205,131.723,1521.0
2017-08-23 11:50:00,141.4,141.49,141.06,141.06,7930.0,131.7603,131.8442,131.4435,131.4435,7930.0
2017-08-23 11:55:00,141.1,141.52,141.05,141.52,10314.0,131.4807,131.8721,131.4341,131.8721,10314.0
2017-08-23 12:00:00,141.42,141.42,141.42,141.42,100.0,131.7789,131.7789,131.7789,131.7789,100.0
2017-08-23 12:05:00,141.49,141.55,141.38,141.43,1900.0,131.8442,131.9001,131.7417,131.7882,1900.0
2017-08-23 12:10:00,141.52,141.52,141.4,141.41,1000.0,131.8721,131.8721,131.7603,131.7696,1000.0
2017-08-23 12:15:00,141.51,141.51,141.35,141.35,300.0,131.8628,131.8628,131.7137,131.7137,300.0
2017-08-23 12:20:00,141.35,141.41,141.17,141.26,1100.0,131.7137,131.7696,131.546,131.6298,1100.0
2017-08-23 12:25:00,141.26,141.26,141.2,141.2,200.0,131.6298,131.6298,131.5739,131.5739,200.0
2017-08-23 12:30:00,141.13,141.19,141.13,141.13,300.0,131.5087,131.5646,131.5087,131.5087,300.0
2017-08-23 12:35:00,141.14,141.16,140.98,141.13,1900.0,131.518,131.5366,131.3689,131.5087,1900.0
2017-08-23 12:40:00,140.98,141.05,140.91,141.05,1200.0,131.3689,131.4341,131.3037,131.4341,1200.0
2017-08-23 12:45:00,140.96,140.96,140.84,140.93,900.0,131.3503,131.3503,131.2385,131.3223,900.0
2017-08-23 12:50:00,140.93,140.93,140.93,140.93,0.0,131.3223,131.3223,131.3223,131.3223,0.0
2017-08-23 12:55:00,140.98,140.99,140.95,140.95,400.0,131.3689,131.3782,131.341,131.341,400.0
2017-08-23 13:00:00,140.92,140.95,140.89,140.95,1300.0,131.313,131.341,131.2851,131.341,1300.0
2017-08-23 13:05:00,140.94,141.01,140.93,140.99,700.0,131.3316,131.3969,131.3223,131.3782,700.0
2017-08-23 13:10:00,141.01,141.06,141.0,141.06,700.0,131.3969,131.4435,131.3876,131.4435,700.0
2017-08-23 13:15:00,140.99,140.99,140.89,140.89,500.0,131.3782,131.3782,131.2851,131.2851,500.0
2017-08-23 13:20:00,140.94,140.94,140.89,140.93,500.0,131.3316,131.3316,131.2851,131.3223,500.0
2017-08-23 13:25:00,140.92,140.92,140.84,140.92,1000.0,131.313,131.313,131.2385,131.313,1000.0
2017-08-23 13:30:00,140.92,140.95,140.86,140.95,500.0,131.313,131.341,131.2571,131.341,500.0
2017-08-23 13:35:00,140.91,140.91,140.82,140.82,200.0,131.3037,131.3037,131.2198,131.2198,200.0
2017-08-23 13:40:00,140.9,140.97,140.89,140.97,554.0,131.2944,131.3596,131.2851,131.3596,554.0
2017-08-23 13:45:00,140.92,140.98,140.88,140.94,1300.0,131.313,131.3689,131.2757,131.3316,1300.0
2017-08-23 13:50:00,140.93,140.93,140.76,140.77,1660.0,131.3223,131.3223,131.1639,131.1732,1660.0
2017-08-23 13:55:00,140.81,140.84,140.79,140.82,1590.0,131.2105,131.2385,131.1919,131.2198,1590.0
2017-08-23 14:00:00,140.77,140.84,140.76,140.84,1300.0,131.1732,131.2385,131.1639,131.2385,1300.0
2017-08-23 14:05:00,140.86,140.86,140.78,140.78,800.0,131.2571,131.2571,131.1826,131.1826,800.0
2017-08-23 14:10:00,140.81,140.94,140.79,140.94,2227.0,131.2105,131.3316,131.1919,131.3316,2227.0
2017-08-23 14:15:00,140.96,140.97,140.88,140.97,1300.0,131.3503,131.3596,131.2757,131.3596,1300.0
2017-08-23 14:20:00,140.91,140.98,140.87,140.95,3300.0,131.3037,131.3689,131.2664,131.341,3300.0
2017-08-23 14:25:00,140.96,140.98,140.96,140.97,385.0,131.3503,131.3689,131.3503,131.3596,385.0
2017-08-23 14:30:00,140.98,140.98,140.93,140.93,902.0,131.3689,131.3689,131.3223,131.3223,902.0
2017-08-23 14:35:00,140.95,140.95,140.84,140.86,2400.0,131.341,131.341,131.2385,131.2571,2400.0
2017-08-23 14:40:00,140.9,140.98,140.9,140.98,1000.0,131.2944,131.3689,131.2944,131.3689,1000.0
2017-08-23 14:45:00,140.95,141.02,140.93,141.02,1735.0,131.341,131.4062,131.3223,131.4062,1735.0
2017-08-23 14:50:00,141.08,141.16,141.08,141.09,700.0,131.4621,131.5366,131.4621,131.4714,700.0
2017-08-23 14:55:00,141.09,141.12,141.05,141.12,1000.0,131.4714,131.4994,131.4341,131.4994,1000.0
2017-08-23 15:00:00,141.09,141.12,141.05,141.05,1000.0,131.4714,131.4994,131.4341,131.4341,1000.0
2017-08-23 15:05:00,141.1,141.19,141.09,141.19,1425.0,131.4807,131.5646,131.4714,131.5646,1425.0
2017-08-23 15:10:00,141.14,141.14,141.09,141.14,2000.0,131.518,131.518,131.4714,131.518,2000.0
2017-08-23 15:15:00,141.14,141.17,141.14,141.16,900.0,131.518,131.546,131.518,131.5366,900.0
2017-08-23 15:20:00,141.14,141.21,141.13,141.21,1600.0,131.518,131.5832,131.5087,131.5832,1600.0
2017-08-23 15:25:00,141.17,141.3,141.17,141.25,1700.0,131.546,131.6671,131.546,131.6205,1700.0
2017-08-23 15:30:00,141.28,141.29,141.15,141.17,2800.0,131.6485,131.6578,131.5273,131.546,2800.0
2017-08-23 15:35:00,141.19,141.27,141.16,141.23,2900.0,131.5646,131.6391,131.5366,131.6019,2900.0
2017-08-23 15:40:00,141.23,141.25,141.12,141.16,2100.0,131.6019,131.6205,131.4994,131.5366,2100.0
2017-08-23 15:45:00,141.14,141.16,141.11,141.11,6059.0,131.518,131.5366,131.4901,131.4901,6059.0
2017-08-23 15:50:00,141.13,141.16,141.09,141.15,5416.0,131.5087,131.5366,131.4714,131.5273,5416.0
2017-08-23 15:55:00,141.17,141.17,140.95,140.96,19733.0,131.546,131.546,131.341,131.3503,19733.0
2017-08-24 09:30:00,141.23,141.23,140.68,140.87,3438.0,131.6019,131.6019,131.0894,131.2664,3438.0
2017-08-24 09:35:00,140.75,141.11,140.75,140.91,1600.0,131.1546,131.4901,131.1546,131.3037,1600.0
2017-08-24 09:40:00,140.9,140.98,140.76,140.79,1000.0,131.2944,131.3689,131.1639,131.1919,1000.0
2017-08-24 09:45:00,140.69,141.0,140.69,140.98,2233.0,131.0987,131.3876,131.0987,131.3689,2233.0
2017-08-24 09:50:00,140.79,140.79,140.29,140.46,2220.0,131.1919,131.1919,130.726,130.8844,2220.0
2017-08-24 09:55:00,140.44,140.55,140.31,140.31,800.0,130.8657,130.9682,130.7446,130.7446,800.0
2017-08-24 10:00:00,140.48,140.55,140.4,140.4,1100.0,130.903,130.9682,130.8285,130.8285,1100.0
2017-08-24 10:05:00,140.46,140.46,140.19,140.28,1500.0,130.8844,130.8844,130.6328,130.7166,1500.0
2017-08-24 10:10:00,140.31,140.35,140.15,140.33,3900.0,130.7446,130.7819,130.5955,130.7632,3900.0
2017-08-24 10:15:00,140.37,140.52,140.37,140.52,800.0,130.8005,130.9403,130.8005,130.9403,800.0
2017-08-24 10:20:00,140.58,140.62,140.54,140.54,1000.0,130.9962,131.0335,130.9589,130.9589,1000.0
2017-08-24 10:25:00,140.58,140.64,140.5,140.5,1400.0,130.9962,131.0521,130.9216,130.9216,1400.0
2017-08-24 10:30:00,140.48,140.59,140.48,140.59,1175.0,130.903,131.0055,130.903,131.0055,1175.0
2017-08-24 10:35:00,140.57,140.57,140.35,140.37,2100.0,130.9869,130.9869,130.7819,130.8005,2100.0
2017-08-24 10:40:00,140.31,140.41,140.31,140.41,300.0,130.7446,130.8378,130.7446,130.8378,300.0
2017-08-24 10:45:00,140.33,140.52,140.32,140.45,2707.0,130.7632,130.9403,130.7539,130.8751,2707.0
2017-08-24 10:50:00,140.45,140.45,140.45,140.45,0.0,130.8751,130.8751,130.8751,130.8751,0.0
2017-08-24 10:55:00,140.35,140.55,140.35,140.47,3150.0,130.7819,130.9682,130.7819,130.8937,3150.0
2017-08-24 11:00:00,140.53,140.64,140.46,140.64,800.0,130.9496,131.0521,130.8844,131.0521,800.0
2017-08-24 11:05:00,140.63,140.63,140.63,140.63,100.0,131.0428,131.0428,131.0428,131.0428,100.0
2017-08-24 11:10:00,140.51,140.74,140.44,140.74,2050.0,130.931,131.1453,130.8657,131.1453,2050.0
2017-08-24 11:15:00,140.61,140.61,140.45,140.53,3560.0,131.0241,131.0241,130.8751,130.9496,3560.0
2017-08-24 11:20:00,140.55,140.6,140.49,140.56,4592.0,130.9682,131.0148,130.9123,130.9776,4592.0
2017-08-24 11:25:00,140.49,140.54,140.4,140.54,4400.0,130.9123,130.9589,130.8285,130.9589,4400.0
2017-08-24 11:30:00,140.48,140.48,140.29,140.29,1100.0,130.903,130.903,130.726,130.726,1100.0
2017-08-24 11:35:00,140.31,140.44,140.24,140.37,5800.0,130.7446,130.8657,130.6794,130.8005,5800.0
2017-08-24 11:40:00,140.31,140.33,140.17,140.17,9208.0,130.7446,130.7632,130.6141,130.6141,9208.0
2017-08-24 11:45:00,140.15,140.47,140.15,140.35,3221.0,130.5955,130.8937,130.5955,130.7819,3221.0
2017-08-24 11:50:00,140.35,140.35,140.35,140.35,0.0,130.7819,130.7819,130.7819,130.7819,0.0
2017-08-24 11:55:00,140.36,140.37,140.28,140.34,1598.0,130.7912,130.8005,130.7166,130.7726,1598.0
2017-08-24 12:00:00,140.34,140.41,140.34,140.38,600.0,130.7726,130.8378,130.7726,130.8098,600.0
2017-08-24 12:05:00,140.36,140.37,140.2,140.2,1191.0,130.7912,130.8005,130.6421,130.6421,1191.0
2017-08-24 12:10:00,140.24,140.27,140.23,140.25,1100.0,130.6794,130.7073,130.67,130.6887,1100.0
2017-08-24 12:15:00,140.21,140.24,140.21,140.24,200.0,130.6514,130.6794,130.6514,130.6794,200.0
2017-08-24 12:20:00,140.24,140.24,140.24,140.24,100.0,130.6794,130.6794,130.6794,130.6794,100.0
2017-08-24 12:25:00,140.23,140.24,140.18,140.21,2000.0,130.67,130.6794,130.6235,130.6514,2000.0
2017-08-24 12:30:00,140.23,140.32,140.23,140.27,1002.0,130.67,130.7539,130.67,130.7073,1002.0
2017-08-24 12:35:00,140.28,140.33,140.24,140.33,500.0,130.7166,130.7632,130.6794,130.7632,500.0
2017-08-24 12:40:00,140.27,140.39,140.27,140.39,1180.0,130.7073,130.8191,130.7073,130.8191,1180.0
2017-08-24 12:45:00,140.35,140.35,140.34,140.34,300.0,130.7819,130.7819,130.7726,130.7726,300.0
2017-08-24 12:50:00,140.28,140.35,140.28,140.28,500.0,130.7166,130.7819,130.7166,130.7166,500.0
2017-08-24 12:55:00,140.22,140.25,140.22,140.25,200.0,130.6607,130.6887,130.6607,130.6887,200.0
2017-08-24 13:00:00,140.26,140.26,140.26,140.26,100.0,130.698,130.698,130.698,130.698,100.0
2017-08-24 13:05:00,140.35,140.35,140.29,140.32,498.0,130.7819,130.7819,130.726,130.7539,498.0
2017-08-24 13:10:00,140.34,140.45,140.34,140.45,1000.0,130.7726,130.8751,130.7726,130.8751,1000.0
2017-08-24 13:15:00,140.49,140.58,140.45,140.58,3732.0,130.9123,130.9962,130.8751,130.9962,3732.0
2017-08-24 13:20:00,140.57,140.64,140.57,140.64,216.0,130.9869,131.0521,130.9869,131.0521,216.0
2017-08-24 13:25:00,140.61,140.62,140.57,140.57,600.0,131.0241,131.0335,130.9869,130.9869,600.0
2017-08-24 13:30:00,140.56,140.59,140.55,140.55,700.0,130.9776,131.0055,130.9682,130.9682,700.0
2017-08-24 13:35:00,140.5,140.58,140.5,140.57,740.0,130.9216,130.9962,130.9216,130.9869,740.0
2017-08-24 13:40:00,140.61,140.62,140.59,140.62,716.0,131.0241,131.0335,131.0055,131.0335,716.0
2017-08-24 13:45:00,140.59,140.59,140.53,140.53,700.0,131.0055,131.0055,130.9496,130.9496,700.0
2017-08-24 13:50:00,140.57,140.6,140.55,140.55,600.0,130.9869,131.0148,130.9682,130.9682,600.0
2017-08-24 13:55:00,140.53,140.54,140.48,140.48,737.0,130.9496,130.9589,130.903,130.903,737.0
2017-08-24 14:00:00,140.52,140.55,140.5,140.53,1000.0,130.9403,130.9682,130.9216,130.9496,1000.0
2017-08-24 14:05:00,140.44,140.51,140.44,140.49,600.0,130.8657,130.931,130.8657,130.9123,600.0
2017-08-24 14:10:00,140.51,140.51,140.21,140.21,2400.0,130.931,130.931,130.6514,130.6514,2400.0
2017-08-24 14:15:00,140.24,140.28,140.24,140.25,775.0,130.6794,130.7166,130.6794,130.6887,775.0
2017-08-24 14:20:00,140.4,140.4,140.35,140.35,915.0,130.8285,130.8285,130.7819,130.7819,915.0
2017-08-24 14:25:00,140.39,140.41,140.32,140.37,2100.0,130.8191,130.8378,130.7539,130.8005,2100.0
2017-08-24 14:30:00,140.34,140.38,140.32,140.38,1000.0,130.7726,130.8098,130.7539,130.8098,1000.0
2017-08-24 14:35:00,140.34,140.45,140.34,140.38,600.0,130.7726,130.8751,130.7726,130.8098,600.0
2017-08-24 14:40:00,140.37,140.39,140.37,140.38,500.0,130.8005,130.8191,130.8005,130.8098,500.0
2017-08-24 14:45:00,140.36,140.4,140.32,140.37,2099.0,130.7912,130.8285,130.7539,130.8005,2099.0
2017-08-24 14:50:00,140.38,140.42,140.38,140.41,660.0,130.8098,130.8471,130.8098,130.8378,660.0
2017-08-24 14:55:00,140.47,140.51,140.44,140.48,2047.0,130.8937,130.931,130.8657,130.903,2047.0
2017-08-24 15:00:00,140.48,140.5,140.42,140.47,800.0,130.903,130.9216,130.8471,130.8937,800.0
2017-08-24 15:05:00,140.5,140.55,140.5,140.53,500.0,130.9216,130.9682,130.9216,130.9496,500.0
2017-08-24 15:10:00,140.49,140.54,140.46,140.54,1700.0,130.9123,130.9589,130.8844,130.9589,1700.0
2017-08-24 15:15:00,140.55,140.64,140.55,140.62,1600.0,130.9682,131.0521,130.9682,131.0335,1600.0
2017-08-24 15:20:00,140.61,140.79,140.59,140.79,2704.0,131.0241,131.1919,131.0055,131.1919,2704.0
2017-08-24 15:25:00,140.76,140.76,140.7,140.7,957.0,131.1639,131.1639,131.108,131.108,957.0
2017-08-24 15:30:00,140.69,140.69,140.65,140.65,2151.0,131.0987,131.0987,131.0614,131.0614,2151.0
2017-08-24 15:35:00,140.63,140.63,140.54,140.56,1900.0,131.0428,131.0428,130.9589,130.9776,1900.0
2017-08-24 15:40:00,140.62,140.63,140.48,140.48,3100.0,131.0335,131.0428,130.903,130.903,3100.0
2017-08-24 15:45:00,140.46,140.47,140.37,140.37,2369.0,130.8844,130.8937,130.8005,130.8005,2369.0
2017-08-24 15:50:00,140.35,140.43,140.29,140.42,7405.0,130.7819,130.8564,130.726,130.8471,7405.0
2017-08-24 15:55:00,140.41,140.46,140.35,140.41,9938.0,130.8378,130.8844,130.7819,130.8378,9938.0
2017-08-25 09:30:00,141.12,141.12,140.64,140.99,2640.0,131.4994,131.4994,131.0521,131.3782,2640.0
2017-08-25 09:35:00,140.96,141.04,140.69,140.87,500.0,131.3503,131.4248,131.0987,131.2664,500.0
2017-08-25 09:40:00,140.78,140.78,140.78,140.78,400.0,131.1826,131.1826,131.1826,131.1826,400.0
2017-08-25 09:45:00,140.78,140.86,140.78,140.84,1500.0,131.1826,131.2571,131.1826,131.2385,1500.0
2017-08-25 09:50:00,140.9,141.07,140.9,141.04,1093.0,131.2944,131.4528,131.2944,131.4248,1093.0
2017-08-25 09:55:00,141.18,141.18,141.17,141.18,200.0,131.5553,131.5553,131.546,131.5553,200.0
2017-08-25 10:00:00,141.03,141.09,140.88,140.98,4548.0,131.4155,131.4714,131.2757,131.3689,4548.0
2017-08-25 10:05:00,141.01,141.01,140.79,140.8,1100.0,131.3969,131.3969,131.1919,131.2012,1100.0
2017-08-25 10:10:00,140.73,140.94,140.73,140.94,1251.0,131.136,131.3316,131.136,131.3316,1251.0
2017-08-25 10:15:00,140.94,140.99,140.9,140.97,1900.0,131.3316,131.3782,131.2944,131.3596,1900.0
2017-08-25 10:20:00,141.02,141.02,140.73,140.86,2724.0,131.4062,131.4062,131.136,131.2571,2724.0
2017-08-25 10:25:00,140.84,140.84,140.78,140.78,200.0,131.2385,131.2385,131.1826,131.1826,200.0
2017-08-25 10:30:00,140.82,140.84,140.71,140.71,2528.0,131.2198,131.2385,131.1173,131.1173,2528.0
2017-08-25 10:35:00,140.73,140.83,140.73,140.74,4200.0,131.136,131.2291,131.136,131.1453,4200.0
2017-08-25 10:40:00,140.74,140.75,140.65,140.65,1300.0,131.1453,131.1546,131.0614,131.0614,1300.0
2017-08-25 10:45:00,140.58,140.73,140.54,140.73,1100.0,130.9962,131.136,130.9589,131.136,1100.0
2017-08-25 10:50:00,140.67,140.73,140.63,140.72,1626.0,131.0801,131.136,131.0428,131.1266,1626.0
2017-08-25 10:55:00,140.71,140.71,140.63,140.68,2300.0,131.1173,131.1173,131.0428,131.0894,2300.0
2017-08-25 11:00:00,140.5,140.63,140.42,140.59,1441.0,130.9216,131.0428,130.8471,131.0055,1441.0
2017-08-25 11:05:00,140.52,140.57,140.49,140.53,1560.0,130.9403,130.9869,130.9123,130.9496,1560.0
2017-08-25 11:10:00,140.52,140.58,140.52,140.58,700.0,130.9403,130.9962,130.9403,130.9962,700.0
2017-08-25 11:15:00,140.56,140.58,140.48,140.53,2295.0,130.9776,130.9962,130.903,130.9496,2295.0
2017-08-25 11:20:00,140.54,140.59,140.46,140.52,5245.0,130.9589,131.0055,130.8844,130.9403,5245.0
2017-08-25 11:25:00,140.48,140.63,140.46,140.63,5900.0,130.903,131.0428,130.8844,131.0428,5900.0
2017-08-25 11:30:00,140.6,140.65,140.51,140.51,1500.0,131.0148,131.0614,130.931,130.931,1500.0
2017-08-25 11:35:00,140.55,140.62,140.45,140.45,3501.0,130.9682,131.0335,130.8751,130.8751,3501.0
2017-08-25 11:40:00,140.42,140.49,140.39,140.47,1950.0,130.8471,130.9123,130.8191,130.8937,1950.0
2017-08-25 11:45:00,140.48,140.53,140.45,140.45,706.0,130.903,130.9496,130.8751,130.8751,706.0
2017-08-25 11:50:00,140.48,140.53,140.48,140.53,900.0,130.903,130.9496,130.903,130.9496,900.0
2017-08-25 11:55:00,140.47,140.53,140.43,140.43,3200.0,130.8937,130.9496,130.8564,130.8564,3200.0
2017-08-25 12:00:00,140.48,140.55,140.48,140.54,1400.0,130.903,130.9682,130.903,130.9589,1400.0
2017-08-25 12:05:00,140.56,140.67,140.54,140.57,3700.0,130.9776,131.0801,130.9589,130.9869,3700.0
2017-08-25 12:10:00,140.56,140.59,140.56,140.58,1200.0,130.9776,131.0055,130.9776,130.9962,1200.0
2017-08-25 12:15:00,140.61,140.72,140.57,140.72,3998.0,131.0241,131.1266,130.9869,131.1266,3998.0
2017-08-25 12:20:00,140.75,140.75,140.75,140.75,500.0,131.1546,131.1546,131.1546,131.1546,500.0
2017-08-25 12:25:00,140.74,140.75,140.74,140.75,700.0,131.1453,131.1546,131.1453,131.1546,700.0
2017-08-25 12:30:00,140.76,140.78,140.76,140.78,200.0,131.1639,131.1826,131.1639,131.1826,200.0
2017-08-25 12:35:00,140.81,140.81,140.76,140.77,1020.0,131.2105,131.2105,131.1639,131.1732,1020.0
2017-08-25 12:40:00,140.75,140.75,140.64,140.64,7251.0,131.1546,131.1546,131.0521,131.0521,7251.0
2017-08-25 12:45:00,140.58,140.65,140.58,140.65,1211.0,130.9962,131.0614,130.9962,131.0614,1211.0
2017-08-25 12:50:00,140.65,140.76,140.65,140.76,1227.0,131.0614,131.1639,131.0614,131.1639,1227.0
2017-08-25 12:55:00,140.74,140.81,140.7,140.81,2200.0,131.1453,131.2105,131.108,131.2105,2200.0
2017-08-25 13:00:00,140.82,140.87,140.78,140.83,2100.0,131.2198,131.2664,131.1826,131.2291,2100.0
2017-08-25 13:05:00,140.83,140.91,140.83,140.89,5210.0,131.2291,131.3037,131.2291,131.2851,5210.0
2017-08-25 13:10:00,140.88,140.92,140.88,140.92,919.0,131.2757,131.313,131.2757,131.313,919.0
2017-08-25 13:15:00,140.89,140.89,140.83,140.83,400.0,131.2851,131.2851,131.2291,131.2291,400.0
2017-08-25 13:20:00,140.79,140.83,140.79,140.83,1762.0,131.1919,131.2291,131.1919,131.2291,1762.0
2017-08-25 13:25:00,140.85,140.85,140.81,140.81,200.0,131.2478,131.2478,131.2105,131.2105,200.0
2017-08-25 13:30:00,140.78,140.78,140.75,140.75,400.0,131.1826,131.1826,131.1546,131.1546,400.0
2017-08-25 13:35:00,140.75,140.76,140.7,140.7,3338.0,131.1546,131.1639,131.108,131.108,3338.0
2017-08-25 13:40:00,140.69,140.78,140.69,140.78,1254.0,131.0987,131.1826,131.0987,131.1826,1254.0
2017-08-25 13:45:00,140.8,140.8,140.69,140.75,3848.0,131.2012,131.2012,131.0987,131.1546,3848.0
2017-08-25 13:50:00,140.74,140.87,140.73,140.79,7232.0,131.1453,131.2664,131.136,131.1919,7232.0
2017-08-25 13:55:00,140.8,140.81,140.66,140.73,3780.0,131.2012,131.2105,131.0707,131.136,3780.0
2017-08-25 14:00:00,140.76,140.8,140.74,140.8,1000.0,131.1639,131.2012,131.1453,131.2012,1000.0
2017-08-25 14:05:00,140.84,140.89,140.84,140.89,1516.0,131.2385,131.2851,131.2385,131.2851,1516.0
2017-08-25 14:10:00,140.87,140.89,140.83,140.88,5874.0,131.2664,131.2851,131.2291,131.2757,5874.0
2017-08-25 14:15:00,140.89,140.99,140.89,140.95,1300.0,131.2851,131.3782,131.2851,131.341,1300.0
2017-08-25 14:20:00,140.95,140.99,140.95,140.99,919.0,131.341,131.3782,131.341,131.3782,919.0
2017-08-25 14:25:00,141.03,141.03,140.98,141.0,24800.0,131.4155,131.4155,131.3689,131.3876,24800.0
2017-08-25 14:30:00,141.02,141.08,141.01,141.08,4891.0,131.4062,131.4621,131.3969,131.4621,4891.0
2017-08-25 14:35:00,141.06,141.07,140.99,141.02,2925.0,131.4435,131.4528,131.3782,131.4062,2925.0
2017-08-25 14:40:00,141.05,141.09,141.05,141.07,3110.0,131.4341,131.4714,131.4341,131.4528,3110.0
2017-08-25 14:45:00,141.1,141.13,141.03,141.09,2916.0,131.4807,131.5087,131.4155,131.4714,2916.0
2017-08-25 14:50:00,141.08,141.09,141.08,141.09,606.0,131.4621,131.4714,131.4621,131.4714,606.0
2017-08-25 14:55:00,141.07,141.07,141.02,141.05,1733.0,131.4528,131.4528,131.4062,131.4341,1733.0
2017-08-25 15:00:00,141.04,141.06,140.89,140.89,3332.0,131.4248,131.4435,131.2851,131.2851,3332.0
2017-08-25 15:05:00,140.91,140.91,140.82,140.82,2800.0,131.3037,131.3037,131.2198,131.2198,2800.0
2017-08-25 15:10:00,140.8,140.96,140.8,140.86,4510.0,131.2012,131.3503,131.2012,131.2571,4510.0
2017-08-25 15:15:00,140.89,140.94,140.83,140.94,3243.0,131.2851,131.3316,131.2291,131.3316,3243.0
2017-08-25 15:20:00,140.97,140.97,140.9,140.94,2553.0,131.3596,131.3596,131.2944,131.3316,2553.0
2017-08-25 15:25:00,140.94,140.99,140.91,140.92,2611.0,131.3316,131.3782,131.3037,131.313,2611.0
2017-08-25 15:30:00,140.93,140.94,140.86,140.9,2804.0,131.3223,131.3316,131.2571,131.2944,2804.0
2017-08-25 15:35:00,140.85,140.85,140.77,140.77,2900.0,131.2478,131.2478,131.1732,131.1732,2900.0
2017-08-25 15:40:00,140.76,140.8,140.76,140.79,5462.0,131.1639,131.2012,131.1639,131.1919,5462.0
2017-08-25 15:45:00,140.76,140.82,140.73,140.82,5309.0,131.1639,131.2198,131.136,131.2198,5309.0
2017-08-25 15:50:00,140.83,140.86,140.79,140.84,7826.0,131.2291,131.2571,131.1919,131.2385,7826.0
2017-08-25 15:55:00,140.84,140.85,140.64,140.73,10666.0,131.2385,131.2478,131.0521,131.136,10666.0
2017-08-28 09:30:00,141.0,141.28,140.95,140.98,3592.0,131.3876,131.6485,131.341,131.3689,3592.0
2017-08-28 09:35:00,140.91,141.0,140.91,140.93,1726.0,131.3037,131.3876,131.3037,131.3223,1726.0
2017-08-28 09:40:00,140.93,140.93,140.74,140.87,2700.0,131.3223,131.3223,131.1453,131.2664,2700.0
2017-08-28 09:45:00,140.97,140.97,140.6,140.6,121554.0,131.3596,131.3596,131.0148,131.0148,121554.0
2017-08-28 09:50:00,140.59,140.6,140.42,140.42,2604.0,131.0055,131.0148,130.8471,130.8471,2604.0
2017-08-28 09:55:00,140.5,140.51,140.41,140.41,745.0,130.9216,130.931,130.8378,130.8378,745.0
2017-08-28 10:00:00,140.5,140.71,140.33,140.71,3400.0,130.9216,131.1173,130.7632,131.1173,3400.0
2017-08-28 10:05:00,140.65,140.67,140.53,140.61,26700.0,131.0614,131.0801,130.9496,131.0241,26700.0
2017-08-28 10:10:00,140.66,140.72,140.33,140.5,12733.0,131.0707,131.1266,130.7632,130.9216,12733.0
2017-08-28 10:15:00,140.45,140.59,140.45,140.59,400.0,130.8751,131.0055,130.8751,131.0055,400.0
2017-08-28 10:20:00,140.53,140.73,140.51,140.69,1400.0,130.9496,131.136,130.931,131.0987,1400.0
2017-08-28 10:25:00,140.68,140.68,140.3,140.5,2301.0,131.0894,131.0894,130.7353,130.9216,2301.0
2017-08-28 10:30:00,140.49,140.55,140.49,140.55,500.0,130.9123,130.9682,130.9123,130.9682,500.0
2017-08-28 10:35:00,140.61,140.66,140.44,140.44,1300.0,131.0241,131.0707,130.8657,130.8657,1300.0
2017-08-28 10:40:00,140.49,140.5,140.38,140.44,3300.0,130.9123,130.9216,130.8098,130.8657,3300.0
2017-08-28 10:45:00,140.37,140.48,140.25,140.34,3100.0,130.8005,130.903,130.6887,130.7726,3100.0
2017-08-28 10:50:00,140.41,140.5,140.31,140.47,6158.0,130.8378,130.9216,130.7446,130.8937,6158.0
2017-08-28 10:55:00,140.58,140.58,140.56,140.56,1100.0,130.9962,130.9962,130.9776,130.9776,1100.0
2017-08-28 11:00:00,140.59,140.59,140.41,140.41,4929.0,131.0055,131.0055,130.8378,130.8378,4929.0
2017-08-28 11:05:00,140.48,140.5,140.35,140.44,10587.0,130.903,130.9216,130.7819,130.8657,10587.0
2017-08-28 11:10:00,140.41,140.42,140.26,140.42,2500.0,130.8378,130.8471,130.698,130.8471,2500.0
2017-08-28 11:15:00,140.34,140.34,140.28,140.33,1400.0,130.7726,130.7726,130.7166,130.7632,1400.0
2017-08-28 11:20:00,140.31,140.35,140.23,140.28,5800.0,130.7446,130.7819,130.67,130.7166,5800.0
2017-08-28 11:25:00,140.28,140.3,140.26,140.29,1170.0,130.7166,130.7353,130.698,130.726,1170.0
2017-08-28 11:30:00,140.31,140.31,140.27,140.31,400.0,130.7446,130.7446,130.7073,130.7446,400.0
2017-08-28 11:35:00,140.31,140.31,140.31,140.31,100.0,130.7446,130.7446,130.7446,130.7446,100.0
2017-08-28 11:40:00,140.23,140.34,140.22,140.34,2210.0,130.67,130.7726,130.6607,130.7726,2210.0
2017-08-28 11:45:00,140.33,140.33,140.25,140.27,900.0,130.7632,130.7632,130.6887,130.7073,900.0
2017-08-28 11:50:00,140.34,140.4,140.29,140.4,800.0,130.7726,130.8285,130.726,130.8285,800.0
2017-08-28 11:55:00,140.42,140.43,140.33,140.34,4572.0,130.8471,130.8564,130.7632,130.7726,4572.0
2017-08-28 12:00:00,140.3,140.33,140.2,140.3,2735.0,130.7353,130.7632,130.6421,130.7353,2735.0
2017-08-28 12:05:00,140.28,140.35,140.23,140.23,2440.0,130.7166,130.7819,130.67,130.67,2440.0
2017-08-28 12:10:00,140.22,140.25,140.2,140.2,1066.0,130.6607,130.6887,130.6421,130.6421,1066.0
2017-08-28 12:15:00,140.2,140.26,140.18,140.26,1101.0,130.6421,130.698,130.6235,130.698,1101.0
2017-08-28 12:20:00,140.22,140.29,140.17,140.19,2390.0,130.6607,130.726,130.6141,130.6328,2390.0
2017-08-28 12:25:00,140.14,140.26,140.12,140.22,2623.0,130.5862,130.698,130.5675,130.6607,2623.0
2017-08-28 12:30:00,140.2,140.2,140.14,140.14,200.0,130.6421,130.6421,130.5862,130.5862,200.0
2017-08-28 12:35:00,140.15,140.15,140.11,140.11,600.0,130.5955,130.5955,130.5582,130.5582,600.0
2017-08-28 12:40:00,140.17,140.29,140.09,140.29,8275.0,130.6141,130.726,130.5396,130.726,8275.0
2017-08-28 12:45:00,140.27,140.39,140.24,140.35,20166.0,130.7073,130.8191,130.6794,130.7819,20166.0
2017-08-28 12:50:00,140.33,140.51,140.32,140.5,19601.0,130.7632,130.931,130.7539,130.9216,19601.0
2017-08-28 12:55:00,140.54,140.54,140.5,140.53,1346.0,130.9589,130.9589,130.9216,130.9496,1346.0
2017-08-28 13:00:00,140.55,140.56,140.55,140.56,400.0,130.9682,130.9776,130.9682,130.9776,400.0
2017-08-28 13:05:00,140.54,140.63,140.54,140.58,1706.0,130.9589,131.0428,130.9589,130.9962,1706.0
2017-08-28 13:10:00,140.6,140.6,140.57,140.57,1199.0,131.0148,131.0148,130.9869,130.9869,1199.0
2017-08-28 13:15:00,140.6,140.6,140.6,140.6,100.0,131.0148,131.0148,131.0148,131.0148,100.0
2017-08-28 13:20:00,140.57,140.57,140.56,140.56,700.0,130.9869,130.9869,130.9776,130.9776,700.0
2017-08-28 13:25:00,140.55,140.57,140.53,140.53,1600.0,130.9682,130.9869,130.9496,130.9496,1600.0
2017-08-28 13:30:00,140.59,140.59,140.51,140.54,1356.0,131.0055,131.0055,130.931,130.9589,1356.0
2017-08-28 13:35:00,140.51,140.52,140.42,140.43,2000.0,130.931,130.9403,130.8471,130.8564,2000.0
2017-08-28 13:40:00,140.43,140.51,140.42,140.5,1522.0,130.8564,130.931,130.8471,130.9216,1522.0
2017-08-28 13:45:00,140.49,140.62,140.49,140.59,1400.0,130.9123,131.0335,130.9123,131.0055,1400.0
2017-08-28 13:50:00,140.59,140.64,140.59,140.64,1100.0,131.0055,131.0521,131.0055,131.0521,1100.0
2017-08-28 13:55:00,140.6,140.71,140.6,140.71,525.0,131.0148,131.1173,131.0148,131.1173,525.0
2017-08-28 14:00:00,140.66,140.86,140.63,140.85,6568.0,131.0707,131.2571,131.0428,131.2478,6568.0
2017-08-28 14:05:00,140.86,140.89,140.69,140.74,11300.0,131.2571,131.2851,131.0987,131.1453,11300.0
2017-08-28 14:10:00,140.77,140.79,140.76,140.79,644.0,131.1732,131.1919,131.1639,131.1919,644.0
2017-08-28 14:15:00,140.79,140.79,140.74,140.74,491.0,131.1919,131.1919,131.1453,131.1453,491.0
2017-08-28 14:20:00,140.73,140.85,140.73,140.84,2700.0,131.136,131.2478,131.136,131.2385,2700.0
2017-08-28 14:25:00,140.84,140.84,140.73,140.81,2550.0,131.2385,131.2385,131.136,131.2105,2550.0
2017-08-28 14:30:00,140.8,140.8,140.73,140.73,500.0,131.2012,131.2012,131.136,131.136,500.0
2017-08-28 14:35:00,140.75,140.79,140.75,140.75,1200.0,131.1546,131.1919,131.1546,131.1546,1200.0
2017-08-28 14:40:00,140.79,140.82,140.77,140.82,400.0,131.1919,131.2198,131.1732,131.2198,400.0
2017-08-28 14:45:00,140.78,140.83,140.78,140.83,475.0,131.1826,131.2291,131.1826,131.2291,475.0
2017-08-28 14:50:00,140.79,140.82,140.71,140.72,1376.0,131.1919,131.2198,131.1173,131.1266,1376.0
2017-08-28 14:55:00,140.75,140.76,140.74,140.74,800.0,131.1546,131.1639,131.1453,131.1453,800.0
2017-08-28 15:00:00,140.75,140.82,140.75,140.79,2400.0,131.1546,131.2198,131.1546,131.1919,2400.0
2017-08-28 15:05:00,140.81,140.87,140.78,140.83,3767.0,131.2105,131.2664,131.1826,131.2291,3767.0
2017-08-28 15:10:00,140.83,140.83,140.68,140.71,2371.0,131.2291,131.2291,131.0894,131.1173,2371.0
2017-08-28 15:15:00,140.78,140.79,140.75,140.75,650.0,131.1826,131.1919,131.1546,131.1546,650.0
2017-08-28 15:20:00,140.78,140.79,140.76,140.79,1227.0,131.1826,131.1919,131.1639,131.1919,1227.0
2017-08-28 15:25:00,140.79,140.79,140.71,140.77,3489.0,131.1919,131.1919,131.1173,131.1732,3489.0
2017-08-28 15:30:00,140.73,140.75,140.71,140.74,2300.0,131.136,131.1546,131.1173,131.1453,2300.0
2017-08-28 15:35:00,140.74,140.77,140.7,140.73,4616.0,131.1453,131.1732,131.108,131.136,4616.0
2017-08-28 15:40:00,140.77,140.79,140.67,140.69,6667.0,131.1732,131.1919,131.0801,131.0987,6667.0
2017-08-28 15:45:00,140.65,140.7,140.52,140.53,5400.0,131.0614,131.108,130.9403,130.9496,5400.0
2017-08-28 15:50:00,140.53,140.59,140.5,140.54,6061.0,130.9496,131.0055,130.9216,130.9589,6061.0
2017-08-28 15:55:00,140.53,140.62,140.52,140.62,11936.0,130.9496,131.0335,130.9403,131.0335,11936.0
2017-08-29 09:30:00,140.07,140.2,139.75,140.19,3566.0,130.521,130.6421,130.2228,130.6328,3566.0
2017-08-29 09:35:00,139.95,140.39,139.95,140.37,800.0,130.4091,130.8191,130.4091,130.8005,800.0
2017-08-29 09:40:00,140.32,140.42,140.15,140.28,1479.0,130.7539,130.8471,130.5955,130.7166,1479.0
2017-08-29 09:45:00,140.34,140.56,140.24,140.41,2000.0,130.7726,130.9776,130.6794,130.8378,2000.0
2017-08-29 09:50:00,140.42,140.42,140.3,140.3,700.0,130.8471,130.8471,130.7353,130.7353,700.0
2017-08-29 09:55:00,140.41,140.57,140.41,140.57,1483.0,130.8378,130.9869,130.8378,130.9869,1483.0
2017-08-29 10:00:00,140.61,140.61,140.39,140.52,2403.0,131.0241,131.0241,130.8191,130.9403,2403.0
2017-08-29 10:05:00,140.55,140.66,140.48,140.55,5054.0,130.9682,131.0707,130.903,130.9682,5054.0
2017-08-29 10:10:00,140.44,140.49,140.3,140.49,5304.0,130.8657,130.9123,130.7353,130.9123,5304.0
2017-08-29 10:15:00,140.41,140.52,140.4,140.52,3116.0,130.8378,130.9403,130.8285,130.9403,3116.0
2017-08-29 10:20:00,140.55,140.55,140.3,140.38,6800.0,130.9682,130.9682,130.7353,130.8098,6800.0
2017-08-29 10:25:00,140.47,140.59,140.43,140.54,1857.0,130.8937,131.0055,130.8564,130.9589,1857.0
2017-08-29 10:30:00,140.6,140.66,140.57,140.62,1600.0,131.0148,131.0707,130.9869,131.0335,1600.0
2017-08-29 10:35:00,140.69,140.69,140.57,140.69,1200.0,131.0987,131.0987,130.9869,131.0987,1200.0
2017-08-29 10:40:00,140.69,140.84,140.64,140.75,2901.0,131.0987,131.2385,131.0521,131.1546,2901.0
2017-08-29 10:45:00,140.76,140.82,140.63,140.68,3376.0,131.1639,131.2198,131.0428,131.0894,3376.0
2017-08-29 10:50:00,140.73,140.81,140.67,140.77,2700.0,131.136,131.2105,131.0801,131.1732,2700.0
2017-08-29 10:55:00,140.8,140.8,140.7,140.74,2977.0,131.2012,131.2012,131.108,131.1453,2977.0
2017-08-29 11:00:00,140.79,140.79,140.5,140.58,7200.0,131.1919,131.1919,130.9216,130.9962,7200.0
2017-08-29 11:05:00,140.6,140.86,140.5,140.62,5990.0,131.0148,131.2571,130.9216,131.0335,5990.0
2017-08-29 11:10:00,140.59,140.72,140.59,140.65,6240.0,131.0055,131.1266,131.0055,131.0614,6240.0
2017-08-29 11:15:00,140.6,140.82,140.6,140.77,5419.0,131.0148,131.2198,131.0148,131.1732,5419.0
2017-08-29 11:20:00,140.75,140.83,140.73,140.8,3105.0,131.1546,131.2291,131.136,131.2012,3105.0
2017-08-29 11:25:00,140.83,140.87,140.77,140.87,3765.0,131.2291,131.2664,131.1732,131.2664,3765.0
2017-08-29 11:30:00,140.86,141.01,140.86,140.95,6630.0,131.2571,131.3969,131.2571,131.341,6630.0
2017-08-29 11:35:00,140.94,140.96,140.86,140.95,2020.0,131.3316,131.3503,131.2571,131.341,2020.0
2017-08-29 11:40:00,140.98,141.04,140.9,141.04,2800.0,131.3689,131.4248,131.2944,131.4248,2800.0
2017-08-29 11:45:00,141.0,141.07,140.98,141.0,2821.0,131.3876,131.4528,131.3689,131.3876,2821.0
2017-08-29 11:50:00,140.98,140.98,140.95,140.95,700.0,131.3689,131.3689,131.341,131.341,700.0
2017-08-29 11:55:00,140.99,141.06,140.94,140.97,1698.0,131.3782,131.4435,131.3316,131.3596,1698.0
2017-08-29 12:00:00,140.94,141.02,140.9,140.95,4136.0,131.3316,131.4062,131.2944,131.341,4136.0
2017-08-29 12:05:00,141.0,141.01,140.91,141.0,5300.0,131.3876,131.3969,131.3037,131.3876,5300.0
2017-08-29 12:10:00,140.97,141.04,140.94,141.0,3000.0,131.3596,131.4248,131.3316,131.3876,3000.0
2017-08-29 12:15:00,140.94,141.01,140.94,140.97,1851.0,131.3316,131.3969,131.3316,131.3596,1851.0
2017-08-29 12:20:00,140.96,141.05,140.92,140.92,5220.0,131.3503,131.4341,131.313,131.313,5220.0
2017-08-29 12:25:00,140.95,140.97,140.85,140.93,6025.0,131.341,131.3596,131.2478,131.3223,6025.0
2017-08-29 12:30:00,140.93,141.02,140.93,140.96,1500.0,131.3223,131.4062,131.3223,131.3503,1500.0
2017-08-29 12:35:00,140.97,140.99,140.89,140.99,3077.0,131.3596,131.3782,131.2851,131.3782,3077.0
2017-08-29 12:40:00,140.99,140.99,140.95,140.96,3100.0,131.3782,131.3782,131.341,131.3503,3100.0
2017-08-29 12:45:00,140.98,141.06,140.9,140.97,6767.0,131.3689,131.4435,131.2944,131.3596,6767.0
2017-08-29 12:50:00,141.0,141.04,140.94,140.95,2322.0,131.3876,131.4248,131.3316,131.341,2322.0
2017-08-29 12:55:00,141.01,141.1,140.99,141.1,800.0,131.3969,131.4807,131.3782,131.4807,800.0
2017-08-29 13:00:00,141.03,141.03,141.03,141.03,700.0,131.4155,131.4155,131.4155,131.4155,700.0
2017-08-29 13:05:00,140.95,141.0,140.95,141.0,300.0,131.341,131.3876,131.341,131.3876,300.0
2017-08-29 13:10:00,140.99,141.04,140.95,140.97,2043.0,131.3782,131.4248,131.341,131.3596,2043.0
2017-08-29 13:15:00,140.95,141.0,140.95,140.97,793.0,131.341,131.3876,131.341,131.3596,793.0
2017-08-29 13:20:00,140.92,140.97,140.9,140.94,3167.0,131.313,131.3596,131.2944,131.3316,3167.0
2017-08-29 13:25:00,141.0,141.05,140.89,141.03,1800.0,131.3876,131.4341,131.2851,131.4155,1800.0
2017-08-29 13:30:00,141.05,141.09,140.98,141.05,1600.0,131.4341,131.4714,131.3689,131.4341,1600.0
2017-08-29 13:35:00,141.01,141.11,140.95,141.02,3116.0,131.3969,131.4901,131.341,131.4062,3116.0
2017-08-29 13:40:00,140.97,140.98,140.83,140.85,1134.0,131.3596,131.3689,131.2291,131.2478,1134.0
2017-08-29 13:45:00,140.85,140.86,140.8,140.86,1088.0,131.2478,131.2571,131.2012,131.2571,1088.0
2017-08-29 13:50:00,140.87,140.87,140.75,140.75,1018.0,131.2664,131.2664,131.1546,131.1546,1018.0
2017-08-29 13:55:00,140.76,140.81,140.76,140.8,700.0,131.1639,131.2105,131.1639,131.2012,700.0
2017-08-29 14:00:00,140.77,140.78,140.6,140.66,2600.0,131.1732,131.1826,131.0148,131.0707,2600.0
2017-08-29 14:05:00,140.67,140.71,140.64,140.69,3600.0,131.0801,131.1173,131.0521,131.0987,3600.0
2017-08-29 14:10:00,140.67,140.72,140.67,140.7,1937.0,131.0801,131.1266,131.0801,131.108,1937.0
2017-08-29 14:15:00,140.68,140.72,140.66,140.71,1460.0,131.0894,131.1266,131.0707,131.1173,1460.0
2017-08-29 14:20:00,140.7,140.71,140.67,140.69,3324.0,131.108,131.1173,131.0801,131.0987,3324.0
2017-08-29 14:25:00,140.72,140.8,140.7,140.8,2567.0,131.1266,131.2012,131.108,131.2012,2567.0
2017-08-29 14:30:00,140.76,140.78,140.74,140.75,1100.0,131.1639,131.1826,131.1453,131.1546,1100.0
2017-08-29 14:35:00,140.74,140.82,140.74,140.81,2206.0,131.1453,131.2198,131.1453,131.2105,2206.0
2017-08-29 14:40:00,140.83,140.9,140.81,140.87,2282.0,131.2291,131.2944,131.2105,131.2664,2282.0
2017-08-29 14:45:00,140.87,140.92,140.86,140.92,700.0,131.2664,131.313,131.2571,131.313,700.0
2017-08-29 14:50:00,140.93,140.94,140.88,140.89,1306.0,131.3223,131.3316,131.2757,131.2851,1306.0
2017-08-29 14:55:00,140.91,140.94,140.89,140.9,1459.0,131.3037,131.3316,131.2851,131.2944,1459.0
2017-08-29 15:00:00,140.94,140.94,140.89,140.9,943.0,131.3316,131.3316,131.2851,131.2944,943.0
2017-08-29 15:05:00,140.89,140.92,140.89,140.91,1977.0,131.2851,131.313,131.2851,131.3037,1977.0
2017-08-29 15:10:00,140.95,141.03,140.95,141.01,2779.0,131.341,131.4155,131.341,131.3969,2779.0
2017-08-29 15:15:00,141.0,141.03,140.99,141.03,1422.0,131.3876,131.4155,131.3782,131.4155,1422.0
2017-08-29 15:20:00,141.02,141.06,140.99,141.01,2799.0,131.4062,131.4435,131.3782,131.3969,2799.0
2017-08-29 15:25:00,141.01,141.02,140.97,140.99,2000.0,131.3969,131.4062,131.3596,131.3782,2000.0
2017-08-29 15:30:00,140.96,140.98,140.94,140.96,2657.0,131.3503,131.3689,131.3316,131.3503,2657.0
2017-08-29 15:35:00,140.95,140.95,140.85,140.86,1200.0,131.341,131.341,131.2478,131.2571,1200.0
2017-08-29 15:40:00,140.87,140.87,140.78,140.78,2310.0,131.2664,131.2664,131.1826,131.1826,2310.0
2017-08-29 15:45:00,140.73,140.85,140.73,140.84,3245.0,131.136,131.2478,131.136,131.2385,3245.0
2017-08-29 15:50:00,140.8,140.85,140.77,140.85,6211.0,131.2012,131.2478,131.1732,131.2478,6211.0
2017-08-29 15:55:00,140.83,140.9,140.8,140.81,14052.0,131.2291,131.2944,131.2012,131.2105,14052.0
2017-08-30 09:30:00,140.57,140.57,140.57,140.57,6521.0,130.9869,130.9869,130.9869,130.9869,6521.0
2017-08-30 09:35:00,140.56,140.99,140.56,140.98,4211.0,130.9776,131.3782,130.9776,131.3689,4211.0
2017-08-30 09:40:00,140.96,140.96,140.94,140.94,300.0,131.3503,131.3503,131.3316,131.3316,300.0
2017-08-30 09:45:00,140.9,141.21,140.88,141.21,2398.0,131.2944,131.5832,131.2757,131.5832,2398.0
2017-08-30 09:50:00,141.19,141.19,140.89,140.89,900.0,131.5646,131.5646,131.2851,131.2851,900.0
2017-08-30 09:55:00,141.13,141.13,140.98,141.0,700.0,131.5087,131.5087,131.3689,131.3876,700.0
2017-08-30 10:00:00,140.94,140.96,140.84,140.9,1700.0,131.3316,131.3503,131.2385,131.2944,1700.0
2017-08-30 10:05:00,140.87,141.26,140.85,141.13,3250.0,131.2664,131.6298,131.2478,131.5087,3250.0
2017-08-30 10:10:00,141.05,141.05,140.95,141.04,700.0,131.4341,131.4341,131.341,131.4248,700.0
2017-08-30 10:15:00,140.94,141.05,140.83,140.95,5775.0,131.3316,131.4341,131.2291,131.341,5775.0
2017-08-30 10:20:00,140.88,141.21,140.88,141.21,4638.0,131.2757,131.5832,131.2757,131.5832,4638.0
2017-08-30 10:25:00,141.28,141.28,141.28,141.28,100.0,131.6485,131.6485,131.6485,131.6485,100.0
2017-08-30 10:30:00,141.32,141.32,141.06,141.1,1100.0,131.6857,131.6857,131.4435,131.4807,1100.0
2017-08-30 10:35:00,141.06,141.06,140.82,140.91,1100.0,131.4435,131.4435,131.2198,131.3037,1100.0
2017-08-30 10:40:00,140.95,141.0,140.94,141.0,1313.0,131.341,131.3876,131.3316,131.3876,1313.0
2017-08-30 10:45:00,141.09,141.1,140.95,140.99,1500.0,131.4714,131.4807,131.341,131.3782,1500.0
2017-08-30 10:50:00,141.0,141.0,140.92,140.99,1007.0,131.3876,131.3876,131.313,131.3782,1007.0
2017-08-30 10:55:00,140.97,141.08,140.9,141.08,2099.0,131.3596,131.4621,131.2944,131.4621,2099.0
2017-08-30 11:00:00,141.12,141.12,140.92,140.97,900.0,131.4994,131.4994,131.313,131.3596,900.0
2017-08-30 11:05:00,140.95,141.0,140.91,140.97,900.0,131.341,131.3876,131.3037,131.3596,900.0
2017-08-30 11:10:00,140.98,140.98,140.85,140.86,2200.0,131.3689,131.3689,131.2478,131.2571,2200.0
2017-08-30 11:15:00,140.86,140.96,140.85,140.95,1200.0,131.2571,131.3503,131.2478,131.341,1200.0
2017-08-30 11:20:00,141.1,141.14,140.97,141.06,900.0,131.4807,131.518,131.3596,131.4435,900.0
2017-08-30 11:25:00,141.05,141.05,141.05,141.05,700.0,131.4341,131.4341,131.4341,131.4341,700.0
2017-08-30 11:30:00,141.14,141.15,141.14,141.15,900.0,131.518,131.5273,131.518,131.5273,900.0
2017-08-30 11:35:00,141.07,141.08,140.92,140.92,1300.0,131.4528,131.4621,131.313,131.313,1300.0
2017-08-30 11:40:00,140.92,141.17,140.89,141.17,1900.0,131.313,131.546,131.2851,131.546,1900.0
2017-08-30 11:45:00,141.12,141.16,141.07,141.16,500.0,131.4994,131.5366,131.4528,131.5366,500.0
2017-08-30 11:50:00,141.13,141.13,141.0,141.05,2300.0,131.5087,131.5087,131.3876,131.4341,2300.0
2017-08-30 11:55:00,141.03,141.21,141.03,141.21,1100.0,131.4155,131.5832,131.4155,131.5832,1100.0
2017-08-30 12:00:00,141.18,141.18,141.07,141.07,300.0,131.5553,131.5553,131.4528,131.4528,300.0
2017-08-30 12:05:00,141.06,141.06,141.06,141.06,200.0,131.4435,131.4435,131.4435,131.4435,200.0
2017-08-30 12:10:00,141.06,141.06,140.94,140.95,7400.0,131.4435,131.4435,131.3316,131.341,7400.0
2017-08-30 12:15:00,140.99,141.0,140.89,140.99,8200.0,131.3782,131.3876,131.2851,131.3782,8200.0
2017-08-30 12:20:00,140.99,141.14,140.97,141.13,2443.0,131.3782,131.518,131.3596,131.5087,2443.0
2017-08-30 12:25:00,141.14,141.3,141.12,141.3,1550.0,131.518,131.6671,131.4994,131.6671,1550.0
2017-08-30 12:30:00,141.21,141.27,141.21,141.22,1250.0,131.5832,131.6391,131.5832,131.5926,1250.0
2017-08-30 12:35:00,141.22,141.31,141.2,141.25,6300.0,131.5926,131.6764,131.5739,131.6205,6300.0
2017-08-30 12:40:00,141.31,141.36,141.28,141.36,804.0,131.6764,131.723,131.6485,131.723,804.0
2017-08-30 12:45:00,141.35,141.39,141.35,141.39,700.0,131.7137,131.751,131.7137,131.751,700.0
2017-08-30 12:50:00,141.38,141.38,141.31,141.34,710.0,131.7417,131.7417,131.6764,131.7044,710.0
2017-08-30 12:55:00,141.31,141.36,141.27,141.33,684.0,131.6764,131.723,131.6391,131.6951,684.0
2017-08-30 13:00:00,141.33,141.41,141.33,141.34,1400.0,131.6951,131.7696,131.6951,131.7044,1400.0
2017-08-30 13:05:00,141.39,141.44,141.39,141.43,1000.0,131.751,131.7976,131.751,131.7882,1000.0
2017-08-30 13:10:00,141.47,141.55,141.47,141.5,500.0,131.8255,131.9001,131.8255,131.8535,500.0
2017-08-30 13:15:00,141.54,141.54,141.54,141.54,100.0,131.8907,131.8907,131.8907,131.8907,100.0
2017-08-30 13:20:00,141.55,141.6,141.54,141.59,700.0,131.9001,131.9467,131.8907,131.9373,700.0
2017-08-30 13:25:00,141.56,141.62,141.56,141.61,500.0,131.9094,131.9653,131.9094,131.956,500.0
2017-08-30 13:30:00,141.59,141.66,141.59,141.66,1139.0,131.9373,132.0026,131.9373,132.0026,1139.0
2017-08-30 13:35:00,141.66,141.68,141.58,141.6,1655.0,132.0026,132.0212,131.928,131.9467,1655.0
2017-08-30 13:40:00,141.55,141.6,141.55,141.6,400.0,131.9001,131.9467,131.9001,131.9467,400.0
2017-08-30 13:45:00,141.55,141.66,141.55,141.63,1400.0,131.9001,132.0026,131.9001,131.9746,1400.0
2017-08-30 13:50:00,141.66,141.67,141.65,141.67,299.0,132.0026,132.0119,131.9932,132.0119,299.0
2017-08-30 13:55:00,141.68,141.68,141.63,141.63,1000.0,132.0212,132.0212,131.9746,131.9746,1000.0
2017-08-30 14:00:00,141.64,141.65,141.6,141.65,866.0,131.9839,131.9932,131.9467,131.9932,866.0
2017-08-30 14:05:00,141.59,141.62,141.58,141.59,903.0,131.9373,131.9653,131.928,131.9373,903.0
2017-08-30 14:10:00,141.56,141.6,141.55,141.55,995.0,131.9094,131.9467,131.9001,131.9001,995.0
2017-08-30 14:15:00,141.61,141.62,141.61,141.61,966.0,131.956,131.9653,131.956,131.956,966.0
2017-08-30 14:20:00,141.64,141.67,141.64,141.64,1800.0,131.9839,132.0119,131.9839,131.9839,1800.0
2017-08-30 14:25:00,141.63,141.66,141.62,141.66,400.0,131.9746,132.0026,131.9653,132.0026,400.0
2017-08-30 14:30:00,141.64,141.7,141.63,141.69,1916.0,131.9839,132.0398,131.9746,132.0305,1916.0
2017-08-30 14:35:00,141.69,141.71,141.67,141.67,1468.0,132.0305,132.0492,132.0119,132.0119,1468.0
2017-08-30 14:40:00,141.67,141.7,141.64,141.64,1000.0,132.0119,132.0398,131.9839,131.9839,1000.0
2017-08-30 14:45:00,141.62,141.7,141.6,141.7,1187.0,131.9653,132.0398,131.9467,132.0398,1187.0
2017-08-30 14:50:00,141.7,141.7,141.67,141.69,621.0,132.0398,132.0398,132.0119,132.0305,621.0
2017-08-30 14:55:00,141.66,141.67,141.63,141.65,1400.0,132.0026,132.0119,131.9746,131.9932,1400.0
2017-08-30 15:00:00,141.63,141.7,141.62,141.62,2499.0,131.9746,132.0398,131.9653,131.9653,2499.0
2017-08-30 15:05:00,141.61,141.66,141.61,141.65,900.0,131.956,132.0026,131.956,131.9932,900.0
2017-08-30 15:10:00,141.62,141.67,141.62,141.63,1400.0,131.9653,132.0119,131.9653,131.9746,1400.0
2017-08-30 15:15:00,141.63,141.63,141.56,141.56,3200.0,131.9746,131.9746,131.9094,131.9094,3200.0
2017-08-30 15:20:00,141.55,141.55,141.48,141.49,1400.0,131.9001,131.9001,131.8348,131.8442,1400.0
2017-08-30 15:25:00,141.46,141.55,141.43,141.53,3275.0,131.8162,131.9001,131.7882,131.8814,3275.0
2017-08-30 15:30:00,141.54,141.59,141.53,141.54,1313.0,131.8907,131.9373,131.8814,131.8907,1313.0
2017-08-30 15:35:00,141.54,141.57,141.34,141.34,2537.0,131.8907,131.9187,131.7044,131.7044,2537.0
2017-08-30 15:40:00,141.34,141.36,141.24,141.28,5222.0,131.7044,131.723,131.6112,131.6485,5222.0
2017-08-30 15:45:00,141.27,141.38,141.27,141.37,2200.0,131.6391,131.7417,131.6391,131.7323,2200.0
2017-08-30 15:50:00,141.37,141.46,141.37,141.41,5007.0,131.7323,131.8162,131.7323,131.7696,5007.0
2017-08-30 15:55:00,141.43,141.46,141.37,141.38,11667.0,131.7882,131.8162,131.7323,131.7417,11667.0
2017-08-31 09:30:00,141.62,142.34,141.62,142.04,5905.0,131.9653,132.6362,131.9653,132.3567,5905.0
2017-08-31 09:35:00,142.26,142.27,142.26,142.27,1100.0,132.5617,132.571,132.5617,132.571,1100.0
2017-08-31 09:40:00,142.11,142.12,141.89,142.12,1100.0,132.4219,132.4312,132.2169,132.4312,1100.0
2017-08-31 09:45:00,142.1,142.17,142.1,142.17,498.0,132.4126,132.4778,132.4126,132.4778,498.0
2017-08-31 09:50:00,142.18,142.23,141.77,141.77,1607.0,132.4871,132.5337,132.1051,132.1051,1607.0
2017-08-31 09:55:00,141.96,142.12,141.94,142.0,1000.0,132.2821,132.4312,132.2635,132.3194,1000.0
2017-08-31 10:00:00,142.22,142.29,142.22,142.29,200.0,132.5244,132.5896,132.5244,132.5896,200.0
2017-08-31 10:05:00,142.3,142.3,142.29,142.29,1900.0,132.5989,132.5989,132.5896,132.5896,1900.0
2017-08-31 10:10:00,142.27,142.79,142.24,142.79,5755.0,132.571,133.0555,132.543,133.0555,5755.0
2017-08-31 10:15:00,142.82,143.01,142.67,142.9,6839.0,133.0835,133.2605,132.9437,133.158,6839.0
2017-08-31 10:20:00,142.89,143.27,142.89,143.19,3000.0,133.1487,133.5028,133.1487,133.4283,3000.0
2017-08-31 10:25:00,143.1,143.17,142.98,143.02,4303.0,133.3444,133.4096,133.2326,133.2698,4303.0
2017-08-31 10:30:00,143.0,143.0,142.62,142.68,9366.0,133.2512,133.2512,132.8971,132.953,9366.0
2017-08-31 10:35:00,142.79,142.79,142.65,142.73,1300.0,133.0555,133.0555,132.9251,132.9996,1300.0
2017-08-31 10:40:00,142.77,142.95,142.72,142.95,5650.0,133.0369,133.2046,132.9903,133.2046,5650.0
2017-08-31 10:45:00,143.0,143.0,142.71,142.71,1000.0,133.2512,133.2512,132.981,132.981,1000.0
2017-08-31 10:50:00,142.77,142.88,142.68,142.81,11600.0,133.0369,133.1394,132.953,133.0742,11600.0
2017-08-31 10:55:00,142.76,142.92,142.56,142.69,3900.0,133.0276,133.1767,132.8412,132.9623,3900.0
2017-08-31 11:00:00,142.51,142.64,142.51,142.64,1688.0,132.7946,132.9158,132.7946,132.9158,1688.0
2017-08-31 11:05:00,142.59,142.59,142.48,142.48,1100.0,132.8692,132.8692,132.7667,132.7667,1100.0
2017-08-31 11:10:00,142.52,142.52,142.33,142.41,1900.0,132.8039,132.8039,132.6269,132.7014,1900.0
2017-08-31 11:15:00,142.41,142.55,142.36,142.46,700.0,132.7014,132.8319,132.6548,132.748,700.0
2017-08-31 11:20:00,142.55,142.55,142.46,142.54,790.0,132.8319,132.8319,132.748,132.8226,790.0
2017-08-31 11:25:00,142.44,142.49,142.39,142.49,600.0,132.7294,132.776,132.6828,132.776,600.0
2017-08-31 11:30:00,142.39,142.44,142.25,142.25,1420.0,132.6828,132.7294,132.5523,132.5523,1420.0
2017-08-31 11:35:00,142.22,142.32,142.15,142.25,1771.0,132.5244,132.6176,132.4592,132.5523,1771.0
2017-08-31 11:40:00,142.31,142.55,142.3,142.55,1416.0,132.6082,132.8319,132.5989,132.8319,1416.0
2017-08-31 11:45:00,142.56,142.57,142.36,142.37,2250.0,132.8412,132.8505,132.6548,132.6642,2250.0
2017-08-31 11:50:00,142.38,142.58,142.38,142.57,5587.0,132.6735,132.8598,132.6735,132.8505,5587.0
2017-08-31 11:55:00,142.56,142.56,142.43,142.5,1839.0,132.8412,132.8412,132.7201,132.7853,1839.0
2017-08-31 12:00:00,142.42,142.47,142.32,142.32,2000.0,132.7108,132.7573,132.6176,132.6176,2000.0
2017-08-31 12:05:00,142.33,142.42,142.33,142.42,800.0,132.6269,132.7108,132.6269,132.7108,800.0
2017-08-31 12:10:00,142.37,142.37,142.35,142.35,600.0,132.6642,132.6642,132.6455,132.6455,600.0
2017-08-31 12:15:00,142.43,142.43,142.15,142.17,3500.0,132.7201,132.7201,132.4592,132.4778,3500.0
2017-08-31 12:20:00,142.14,142.14,141.97,142.03,3314.0,132.4498,132.4498,132.2914,132.3473,3314.0
2017-08-31 12:25:00,142.08,142.08,142.01,142.01,700.0,132.3939,132.3939,132.3287,132.3287,700.0
2017-08-31 12:30:00,142.03,142.04,141.98,141.98,1200.0,132.3473,132.3567,132.3007,132.3007,1200.0
2017-08-31 12:35:00,142.08,142.26,142.08,142.26,3225.0,132.3939,132.5617,132.3939,132.5617,3225.0
2017-08-31 12:40:00,142.2,142.27,142.2,142.27,200.0,132.5057,132.571,132.5057,132.571,200.0
2017-08-31 12:45:00,142.21,142.26,142.2,142.21,1000.0,132.5151,132.5617,132.5057,132.5151,1000.0
2017-08-31 12:50:00,142.2,142.23,142.14,142.23,2500.0,132.5057,132.5337,132.4498,132.5337,2500.0
2017-08-31 12:55:00,142.27,142.32,142.24,142.32,500.0,132.571,132.6176,132.543,132.6176,500.0
2017-08-31 13:00:00,142.31,142.31,142.25,142.31,300.0,132.6082,132.6082,132.5523,132.6082,300.0
2017-08-31 13:05:00,142.24,142.34,142.24,142.34,981.0,132.543,132.6362,132.543,132.6362,981.0
2017-08-31 13:10:00,142.34,142.35,142.29,142.29,1100.0,132.6362,132.6455,132.5896,132.5896,1100.0
2017-08-31 13:15:00,142.27,142.33,142.22,142.22,603.0,132.571,132.6269,132.5244,132.5244,603.0
2017-08-31 13:20:00,142.28,142.28,142.1,142.1,1236.0,132.5803,132.5803,132.4126,132.4126,1236.0
2017-08-31 13:25:00,142.2,142.24,142.14,142.14,700.0,132.5057,132.543,132.4498,132.4498,700.0
2017-08-31 13:30:00,142.21,142.27,142.18,142.27,1200.0,132.5151,132.571,132.4871,132.571,1200.0
2017-08-31 13:35:00,142.19,142.34,142.19,142.34,771.0,132.4964,132.6362,132.4964,132.6362,771.0
2017-08-31 13:40:00,142.31,142.32,142.23,142.26,800.0,132.6082,132.6176,132.5337,132.5617,800.0
2017-08-31 13:45:00,142.25,142.35,142.25,142.31,4950.0,132.5523,132.6455,132.5523,132.6082,4950.0
2017-08-31 13:50:00,142.35,142.35,142.31,142.31,400.0,132.6455,132.6455,132.6082,132.6082,400.0
2017-08-31 13:55:00,142.31,142.41,142.31,142.35,800.0,132.6082,132.7014,132.6082,132.6455,800.0
2017-08-31 14:00:00,142.34,142.39,142.29,142.29,1625.0,132.6362,132.6828,132.5896,132.5896,1625.0
2017-08-31 14:05:00,142.26,142.26,142.12,142.12,1705.0,132.5617,132.5617,132.4312,132.4312,1705.0
2017-08-31 14:10:00,142.2,142.2,142.16,142.18,1407.0,132.5057,132.5057,132.4685,132.4871,1407.0
2017-08-31 14:15:00,142.19,142.19,142.04,142.04,2300.0,132.4964,132.4964,132.3567,132.3567,2300.0
2017-08-31 14:20:00,142.06,142.15,142.06,142.11,2200.0,132.3753,132.4592,132.3753,132.4219,2200.0
2017-08-31 14:25:00,142.1,142.16,142.05,142.16,1700.0,132.4126,132.4685,132.366,132.4685,1700.0
2017-08-31 14:30:00,142.16,142.23,142.14,142.2,637.0,132.4685,132.5337,132.4498,132.5057,637.0
2017-08-31 14:35:00,142.17,142.21,142.15,142.21,1500.0,132.4778,132.5151,132.4592,132.5151,1500.0
2017-08-31 14:40:00,142.25,142.25,142.14,142.15,2800.0,132.5523,132.5523,132.4498,132.4592,2800.0
2017-08-31 14:45:00,142.16,142.32,142.16,142.3,2106.0,132.4685,132.6176,132.4685,132.5989,2106.0
2017-08-31 14:50:00,142.34,142.38,142.28,142.38,2200.0,132.6362,132.6735,132.5803,132.6735,2200.0
2017-08-31 14:55:00,142.35,142.45,142.35,142.45,971.0,132.6455,132.7387,132.6455,132.7387,971.0
2017-08-31 15:00:00,142.45,142.45,142.37,142.39,1400.0,132.7387,132.7387,132.6642,132.6828,1400.0
2017-08-31 15:05:00,142.37,142.37,142.17,142.28,4026.0,132.6642,132.6642,132.4778,132.5803,4026.0
2017-08-31 15:10:00,142.25,142.32,142.23,142.29,1800.0,132.5523,132.6176,132.5337,132.5896,1800.0
2017-08-31 15:15:00,142.3,142.38,142.28,142.38,1745.0,132.5989,132.6735,132.5803,132.6735,1745.0
2017-08-31 15:20:00,142.38,142.41,142.36,142.41,2000.0,132.6735,132.7014,132.6548,132.7014,2000.0
2017-08-31 15:25:00,142.39,142.57,142.38,142.57,2300.0,132.6828,132.8505,132.6735,132.8505,2300.0
2017-08-31 15:30:00,142.53,142.65,142.52,142.65,3800.0,132.8133,132.9251,132.8039,132.9251,3800.0
2017-08-31 15:35:00,142.66,142.68,142.62,142.66,5100.0,132.9344,132.953,132.8971,132.9344,5100.0
2017-08-31 15:40:00,142.65,142.67,142.53,142.58,8488.0,132.9251,132.9437,132.8133,132.8598,8488.0
2017-08-31 15:45:00,142.58,142.58,142.45,142.49,7401.0,132.8598,132.8598,132.7387,132.776,7401.0
2017-08-31 15:50:00,142.46,142.62,142.45,142.57,10801.0,132.748,132.8971,132.7387,132.8505,10801.0
2017-08-31 15:55:00,142.55,142.59,142.31,142.46,29972.0,132.8319,132.8692,132.6082,132.748,29972.0
2017-09-01 09:30:00,142.73,143.12,142.73,143.12,3144.0,132.9996,133.363,132.9996,133.363,3144.0
2017-09-01 09:35:00,143.12,143.12,142.67,142.78,2100.0,133.363,133.363,132.9437,133.0462,2100.0
2017-09-01 09:40:00,142.73,143.11,142.67,143.11,1554.0,132.9996,133.3537,132.9437,133.3537,1554.0
2017-09-01 09:45:00,143.37,143.37,143.25,143.36,1780.0,133.596,133.596,133.4842,133.5867,1780.0
2017-09-01 09:50:00,143.17,143.17,142.83,143.01,1980.0,133.4096,133.4096,133.0928,133.2605,1980.0
2017-09-01 09:55:00,142.69,142.75,142.69,142.7,500.0,132.9623,133.0183,132.9623,132.9717,500.0
2017-09-01 10:00:00,142.69,142.77,142.48,142.48,2215.0,132.9623,133.0369,132.7667,132.7667,2215.0
2017-09-01 10:05:00,142.72,142.72,142.43,142.67,3300.0,132.9903,132.9903,132.7201,132.9437,3300.0
2017-09-01 10:10:00,142.58,142.86,142.58,142.81,1000.0,132.8598,133.1208,132.8598,133.0742,1000.0
2017-09-01 10:15:00,142.8,142.84,142.75,142.75,1292.0,133.0648,133.1021,133.0183,133.0183,1292.0
2017-09-01 10:20:00,142.8,142.85,142.73,142.81,2200.0,133.0648,133.1114,132.9996,133.0742,2200.0
2017-09-01 10:25:00,142.77,142.86,142.72,142.86,1164.0,133.0369,133.1208,132.9903,133.1208,1164.0
2017-09-01 10:30:00,142.86,142.96,142.81,142.89,4390.0,133.1208,133.2139,133.0742,133.1487,4390.0
2017-09-01 10:35:00,142.84,142.84,142.83,142.83,400.0,133.1021,133.1021,133.0928,133.0928,400.0
2017-09-01 10:40:00,142.72,142.72,142.67,142.67,400.0,132.9903,132.9903,132.9437,132.9437,400.0
2017-09-01 10:45:00,142.63,142.63,142.56,142.57,800.0,132.9064,132.9064,132.8412,132.8505,800.0
2017-09-01 10:50:00,142.53,142.76,142.45,142.76,5731.0,132.8133,133.0276,132.7387,133.0276,5731.0
2017-09-01 10:55:00,142.72,142.8,142.72,142.8,200.0,132.9903,133.0648,132.9903,133.0648,200.0
2017-09-01 11:00:00,142.71,142.71,142.62,142.69,2199.0,132.981,132.981,132.8971,132.9623,2199.0
2017-09-01 11:05:00,142.69,142.69,142.69,142.69,0.0,132.9623,132.9623,132.9623,132.9623,0.0
2017-09-01 11:10:00,142.6,142.62,142.48,142.49,1902.0,132.8785,132.8971,132.7667,132.776,1902.0
2017-09-01 11:15:00,142.53,142.53,142.43,142.43,2900.0,132.8133,132.8133,132.7201,132.7201,2900.0
2017-09-01 11:20:00,142.42,142.44,142.35,142.36,1000.0,132.7108,132.7294,132.6455,132.6548,1000.0
2017-09-01 11:25:00,142.36,142.36,142.1,142.12,2800.0,132.6548,132.6548,132.4126,132.4312,2800.0
2017-09-01 11:30:00,142.11,142.23,142.11,142.18,2530.0,132.4219,132.5337,132.4219,132.4871,2530.0
2017-09-01 11:35:00,142.24,142.24,142.13,142.14,700.0,132.543,132.543,132.4405,132.4498,700.0
2017-09-01 11:40:00,142.14,142.22,142.13,142.13,1600.0,132.4498,132.5244,132.4405,132.4405,1600.0
2017-09-01 11:45:00,142.14,142.16,142.14,142.16,400.0,132.4498,132.4685,132.4498,132.4685,400.0
2017-09-01 11:50:00,142.15,142.35,142.15,142.3,1531.0,132.4592,132.6455,132.4592,132.5989,1531.0
2017-09-01 11:55:00,142.32,142.32,142.29,142.29,200.0,132.6176,132.6176,132.5896,132.5896,200.0
2017-09-01 12:00:00,142.31,142.31,142.31,142.31,100.0,132.6082,132.6082,132.6082,132.6082,100.0
2017-09-01 12:05:00,142.28,142.28,142.25,142.25,296.0,132.5803,132.5803,132.5523,132.5523,296.0
2017-09-01 12:10:00,142.25,142.25,142.17,142.17,14500.0,132.5523,132.5523,132.4778,132.4778,14500.0
2017-09-01 12:15:00,142.19,142.21,142.17,142.17,1600.0,132.4964,132.5151,132.4778,132.4778,1600.0
2017-09-01 12:20:00,142.11,142.11,142.11,142.11,100.0,132.4219,132.4219,132.4219,132.4219,100.0
2017-09-01 12:25:00,142.12,142.12,142.09,142.12,300.0,132.4312,132.4312,132.4032,132.4312,300.0
2017-09-01 12:30:00,142.13,142.13,142.05,142.05,707.0,132.4405,132.4405,132.366,132.366,707.0
2017-09-01 12:35:00,142.06,142.07,142.03,142.05,400.0,132.3753,132.3846,132.3473,132.366,400.0
2017-09-01 12:40:00,142.01,142.01,141.96,141.96,300.0,132.3287,132.3287,132.2821,132.2821,300.0
2017-09-01 12:45:00,142.0,142.15,141.99,142.15,2504.0,132.3194,132.4592,132.3101,132.4592,2504.0
2017-09-01 12:50:00,142.15,142.37,142.15,142.37,1546.0,132.4592,132.6642,132.4592,132.6642,1546.0
2017-09-01 12:55:00,142.35,142.35,142.21,142.31,1200.0,132.6455,132.6455,132.5151,132.6082,1200.0
2017-09-01 13:00:00,142.28,142.3,142.27,142.27,500.0,132.5803,132.5989,132.571,132.571,500.0
2017-09-01 13:05:00,142.31,142.32,142.26,142.32,350.0,132.6082,132.6176,132.5617,132.6176,350.0
2017-09-01 13:10:00,142.23,142.27,142.21,142.27,1430.0,132.5337,132.571,132.5151,132.571,1430.0
2017-09-01 13:15:00,142.27,142.27,142.23,142.25,500.0,132.571,132.571,132.5337,132.5523,500.0
2017-09-01 13:20:00,142.22,142.22,142.1,142.11,1122.0,132.5244,132.5244,132.4126,132.4219,1122.0
2017-09-01 13:25:00,142.15,142.18,142.13,142.13,1400.0,132.4592,132.4871,132.4405,132.4405,1400.0
2017-09-01 13:30:00,142.15,142.16,142.12,142.12,1030.0,132.4592,132.4685,132.4312,132.4312,1030.0
2017-09-01 13:35:00,142.09,142.09,142.06,142.06,200.0,132.4032,132.4032,132.3753,132.3753,200.0
2017-09-01 13:40:00,142.08,142.08,141.99,142.0,800.0,132.3939,132.3939,132.3101,132.3194,800.0
2017-09-01 13:45:00,141.98,142.04,141.91,142.04,1100.0,132.3007,132.3567,132.2355,132.3567,1100.0
2017-09-01 13:50:00,142.0,142.02,142.0,142.02,755.0,132.3194,132.338,132.3194,132.338,755.0
2017-09-01 13:55:00,142.02,142.02,141.95,142.0,1689.0,132.338,132.338,132.2728,132.3194,1689.0
2017-09-01 14:00:00,142.02,142.14,142.0,142.12,1917.0,132.338,132.4498,132.3194,132.4312,1917.0
2017-09-01 14:05:00,142.16,142.18,142.11,142.16,827.0,132.4685,132.4871,132.4219,132.4685,827.0
2017-09-01 14:10:00,142.16,142.16,142.07,142.07,400.0,132.4685,132.4685,132.3846,132.3846,400.0
2017-09-01 14:15:00,142.07,142.07,142.01,142.07,3222.0,132.3846,132.3846,132.3287,132.3846,3222.0
2017-09-01 14:20:00,142.1,142.17,142.1,142.16,1400.0,132.4126,132.4778,132.4126,132.4685,1400.0
2017-09-01 14:25:00,142.14,142.17,142.13,142.15,1100.0,132.4498,132.4778,132.4405,132.4592,1100.0
2017-09-01 14:30:00,142.13,142.27,142.06,142.15,13401.0,132.4405,132.571,132.3753,132.4592,13401.0
2017-09-01 14:35:00,142.17,142.22,141.91,142.11,13166.0,132.4778,132.5244,132.2355,132.4219,13166.0
2017-09-01 14:40:00,142.11,142.11,141.97,142.05,4156.0,132.4219,132.4219,132.2914,132.366,4156.0
2017-09-01 14:45:00,141.99,142.09,141.98,142.03,1900.0,132.3101,132.4032,132.3007,132.3473,1900.0
2017-09-01 14:50:00,142.0,142.09,141.95,142.02,2100.0,132.3194,132.4032,132.2728,132.338,2100.0
2017-09-01 14:55:00,142.05,142.11,142.01,142.01,1800.0,132.366,132.4219,132.3287,132.3287,1800.0
2017-09-01 15:00:00,142.02,142.14,141.96,142.0,11731.0,132.338,132.4498,132.2821,132.3194,11731.0
2017-09-01 15:05:00,142.05,142.14,142.0,142.01,9100.0,132.366,132.4498,132.3194,132.3287,9100.0
2017-09-01 15:10:00,142.05,142.09,142.02,142.02,4128.0,132.366,132.4032,132.338,132.338,4128.0
2017-09-01 15:15:00,142.0,142.07,141.95,142.06,10900.0,132.3194,132.3846,132.2728,132.3753,10900.0
2017-09-01 15:20:00,142.02,142.05,141.98,142.02,5599.0,132.338,132.366,132.3007,132.338,5599.0
2017-09-01 15:25:00,142.03,142.04,141.99,142.0,1300.0,132.3473,132.3567,132.3101,132.3194,1300.0
2017-09-01 15:30:00,142.03,142.03,141.95,141.98,3103.0,132.3473,132.3473,132.2728,132.3007,3103.0
2017-09-01 15:35:00,141.97,142.04,141.96,142.0,3627.0,132.2914,132.3567,132.2821,132.3194,3627.0
2017-09-01 15:40:00,141.99,141.99,141.85,141.87,4269.0,132.3101,132.3101,132.1796,132.1982,4269.0
2017-09-01 15:45:00,141.85,141.96,141.83,141.96,36900.0,132.1796,132.2821,132.161,132.2821,36900.0
2017-09-01 15:50:00,141.96,141.98,141.87,141.89,7428.0,132.2821,132.3007,132.1982,132.2169,7428.0
2017-09-01 15:55:00,141.89,141.89,141.61,141.62,21208.0,132.2169,132.2169,131.956,131.9653,21208.0
2017-09-05 09:30:00,141.42,141.77,141.32,141.77,7144.0,131.7789,132.1051,131.6857,132.1051,7144.0
2017-09-05 09:35:00,141.76,141.76,141.28,141.45,53931.0,132.0957,132.0957,131.6485,131.8069,53931.0
2017-09-05 09:40:00,141.5,141.86,141.5,141.71,1851.0,131.8535,132.1889,131.8535,132.0492,1851.0
2017-09-05 09:45:00,141.7,141.7,141.12,141.25,3314.0,132.0398,132.0398,131.4994,131.6205,3314.0
2017-09-05 09:50:00,141.42,141.47,141.28,141.28,700.0,131.7789,131.8255,131.6485,131.6485,700.0
2017-09-05 09:55:00,141.5,141.59,141.35,141.56,3000.0,131.8535,131.9373,131.7137,131.9094,3000.0
2017-09-05 10:00:00,141.46,141.57,141.29,141.48,2000.0,131.8162,131.9187,131.6578,131.8348,2000.0
2017-09-05 10:05:00,141.48,141.58,141.38,141.45,1500.0,131.8348,131.928,131.7417,131.8069,1500.0
2017-09-05 10:10:00,141.57,141.62,141.42,141.44,2022.0,131.9187,131.9653,131.7789,131.7976,2022.0
2017-09-05 10:15:00,141.61,141.87,141.61,141.87,1000.0,131.956,132.1982,131.956,132.1982,1000.0
2017-09-05 10:20:00,141.87,141.91,141.59,141.67,3600.0,132.1982,132.2355,131.9373,132.0119,3600.0
2017-09-05 10:25:00,141.79,141.79,141.74,141.74,300.0,132.1237,132.1237,132.0771,132.0771,300.0
2017-09-05 10:30:00,141.68,141.72,141.55,141.61,1600.0,132.0212,132.0585,131.9001,131.956,1600.0
2017-09-05 10:35:00,141.76,141.82,141.6,141.67,7645.0,132.0957,132.1517,131.9467,132.0119,7645.0
2017-09-05 10:40:00,141.66,141.66,141.08,141.22,10500.0,132.0026,132.0026,131.4621,131.5926,10500.0
2017-09-05 10:45:00,141.28,141.35,141.21,141.33,4202.0,131.6485,131.7137,131.5832,131.6951,4202.0
2017-09-05 10:50:00,141.38,141.45,141.14,141.14,32022.0,131.7417,131.8069,131.518,131.518,32022.0
2017-09-05 10:55:00,141.19,141.32,141.19,141.29,4698.0,131.5646,131.6857,131.5646,131.6578,4698.0
2017-09-05 11:00:00,141.43,141.65,141.36,141.65,11195.0,131.7882,131.9932,131.723,131.9932,11195.0
2017-09-05 11:05:00,141.71,141.77,141.61,141.69,3300.0,132.0492,132.1051,131.956,132.0305,3300.0
2017-09-05 11:10:00,141.76,142.49,141.71,142.37,4928.0,132.0957,132.776,132.0492,132.6642,4928.0
2017-09-05 11:15:00,142.31,142.33,142.01,142.01,3237.0,132.6082,132.6269,132.3287,132.3287,3237.0
2017-09-05 11:20:00,141.82,141.84,141.75,141.76,400.0,132.1517,132.1703,132.0864,132.0957,400.0
2017-09-05 11:25:00,141.69,141.74,141.62,141.63,846.0,132.0305,132.0771,131.9653,131.9746,846.0
2017-09-05 11:30:00,141.64,141.78,141.55,141.78,4136.0,131.9839,132.1144,131.9001,132.1144,4136.0
2017-09-05 11:35:00,141.83,141.96,141.81,141.94,1131.0,132.161,132.2821,132.1423,132.2635,1131.0
2017-09-05 11:40:00,141.95,141.95,141.94,141.94,200.0,132.2728,132.2728,132.2635,132.2635,200.0
2017-09-05 11:45:00,141.86,142.02,141.85,142.02,1200.0,132.1889,132.338,132.1796,132.338,1200.0
2017-09-05 11:50:00,142.02,142.02,141.86,141.86,1600.0,132.338,132.338,132.1889,132.1889,1600.0
2017-09-05 11:55:00,141.85,141.85,141.79,141.81,500.0,132.1796,132.1796,132.1237,132.1423,500.0
2017-09-05 12:00:00,141.74,141.83,141.47,141.74,7017.0,132.0771,132.161,131.8255,132.0771,7017.0
2017-09-05 12:05:00,141.79,141.79,141.49,141.49,5864.0,132.1237,132.1237,131.8442,131.8442,5864.0
2017-09-05 12:10:00,141.57,141.57,141.46,141.48,425.0,131.9187,131.9187,131.8162,131.8348,425.0
2017-09-05 12:15:00,141.43,141.45,141.4,141.41,1492.0,131.7882,131.8069,131.7603,131.7696,1492.0
2017-09-05 12:20:00,141.43,141.43,141.27,141.27,500.0,131.7882,131.7882,131.6391,131.6391,500.0
2017-09-05 12:25:00,141.25,141.29,141.14,141.19,2000.0,131.6205,131.6578,131.518,131.5646,2000.0
2017-09-05 12:30:00,141.06,141.07,140.66,140.76,4700.0,131.4435,131.4528,131.0707,131.1639,4700.0
2017-09-05 12:35:00,140.69,140.93,140.69,140.85,2359.0,131.0987,131.3223,131.0987,131.2478,2359.0
2017-09-05 12:40:00,140.84,141.14,140.83,141.14,800.0,131.2385,131.518,131.2291,131.518,800.0
2017-09-05 12:45:00,140.97,140.97,140.64,140.78,2000.0,131.3596,131.3596,131.0521,131.1826,2000.0
2017-09-05 12:50:00,140.74,140.95,140.74,140.95,1202.0,131.1453,131.341,131.1453,131.341,1202.0
2017-09-05 12:55:00,140.94,141.13,140.94,140.94,3427.0,131.3316,131.5087,131.3316,131.3316,3427.0
2017-09-05 13:00:00,140.79,140.79,140.67,140.67,300.0,131.1919,131.1919,131.0801,131.0801,300.0
2017-09-05 13:05:00,140.73,140.73,140.59,140.66,700.0,131.136,131.136,131.0055,131.0707,700.0
2017-09-05 13:10:00,140.71,140.74,140.65,140.74,1519.0,131.1173,131.1453,131.0614,131.1453,1519.0
2017-09-05 13:15:00,140.75,140.81,140.65,140.72,1716.0,131.1546,131.2105,131.0614,131.1266,1716.0
2017-09-05 13:20:00,140.81,140.91,140.81,140.84,2100.0,131.2105,131.3037,131.2105,131.2385,2100.0
2017-09-05 13:25:00,140.84,140.85,140.67,140.67,2162.0,131.2385,131.2478,131.0801,131.0801,2162.0
2017-09-05 13:30:00,140.68,140.79,140.61,140.62,3300.0,131.0894,131.1919,131.0241,131.0335,3300.0
2017-09-05 13:35:00,140.6,140.64,140.57,140.64,900.0,131.0148,131.0521,130.9869,131.0521,900.0
2017-09-05 13:40:00,140.82,140.89,140.75,140.76,755.0,131.2198,131.2851,131.1546,131.1639,755.0
2017-09-05 13:45:00,140.78,140.79,140.69,140.69,500.0,131.1826,131.1919,131.0987,131.0987,500.0
2017-09-05 13:50:00,140.76,141.08,140.71,140.93,2300.0,131.1639,131.4621,131.1173,131.3223,2300.0
2017-09-05 13:55:00,140.87,140.93,140.81,140.81,1000.0,131.2664,131.3223,131.2105,131.2105,1000.0
2017-09-05 14:00:00,140.87,141.04,140.87,141.02,1209.0,131.2664,131.4248,131.2664,131.4062,1209.0
2017-09-05 14:05:00,140.96,140.99,140.79,140.79,2600.0,131.3503,131.3782,131.1919,131.1919,2600.0
2017-09-05 14:10:00,140.86,140.86,140.76,140.85,38912.0,131.2571,131.2571,131.1639,131.2478,38912.0
2017-09-05 14:15:00,140.85,140.93,140.8,140.93,1800.0,131.2478,131.3223,131.2012,131.3223,1800.0
2017-09-05 14:20:00,140.93,141.05,140.88,141.0,1900.0,131.3223,131.4341,131.2757,131.3876,1900.0
2017-09-05 14:25:00,141.06,141.37,141.02,141.37,3056.0,131.4435,131.7323,131.4062,131.7323,3056.0
2017-09-05 14:30:00,141.25,141.25,141.14,141.25,4300.0,131.6205,131.6205,131.518,131.6205,4300.0
2017-09-05 14:35:00,141.23,141.23,141.13,141.15,1500.0,131.6019,131.6019,131.5087,131.5273,1500.0
2017-09-05 14:40:00,141.1,141.11,141.02,141.04,3107.0,131.4807,131.4901,131.4062,131.4248,3107.0
2017-09-05 14:45:00,141.09,141.12,140.9,140.9,3870.0,131.4714,131.4994,131.2944,131.2944,3870.0
2017-09-05 14:50:00,140.94,140.94,140.82,140.92,1100.0,131.3316,131.3316,131.2198,131.313,1100.0
2017-09-05 14:55:00,140.87,141.02,140.87,141.02,2792.0,131.2664,131.4062,131.2664,131.4062,2792.0
2017-09-05 15:00:00,141.06,141.36,141.0,141.0,3734.0,131.4435,131.723,131.3876,131.3876,3734.0
2017-09-05 15:05:00,140.93,140.97,140.67,140.89,3846.0,131.3223,131.3596,131.0801,131.2851,3846.0
2017-09-05 15:10:00,140.87,140.91,140.82,140.91,2300.0,131.2664,131.3037,131.2198,131.3037,2300.0
2017-09-05 15:15:00,140.9,141.0,140.88,141.0,1900.0,131.2944,131.3876,131.2757,131.3876,1900.0
2017-09-05 15:20:00,140.98,140.99,140.84,140.85,6527.0,131.3689,131.3782,131.2385,131.2478,6527.0
2017-09-05 15:25:00,140.92,140.99,140.91,140.93,2498.0,131.313,131.3782,131.3037,131.3223,2498.0
2017-09-05 15:30:00,140.99,141.23,140.99,141.11,4459.0,131.3782,131.6019,131.3782,131.4901,4459.0
2017-09-05 15:35:00,141.07,141.1,140.91,141.06,4930.0,131.4528,131.4807,131.3037,131.4435,4930.0
2017-09-05 15:40:00,141.07,141.09,140.98,141.0,6635.0,131.4528,131.4714,131.3689,131.3876,6635.0
2017-09-05 15:45:00,140.97,141.12,140.91,141.12,9859.0,131.3596,131.4994,131.3037,131.4994,9859.0
2017-09-05 15:50:00,141.05,141.16,141.01,141.15,11117.0,131.4341,131.5366,131.3969,131.5273,11117.0
2017-09-05 15:55:00,141.08,141.21,141.04,141.12,18419.0,131.4621,131.5832,131.4248,131.4994,18419.0
2017-09-06 09:30:00,141.58,141.58,141.58,141.58,2209.0,131.928,131.928,131.928,131.928,2209.0
2017-09-06 09:35:00,141.18,141.36,141.17,141.19,700.0,131.5553,131.723,131.546,131.5646,700.0
2017-09-06 09:40:00,141.19,141.25,141.02,141.11,82200.0,131.5646,131.6205,131.4062,131.4901,82200.0
2017-09-06 09:45:00,141.12,141.27,141.04,141.17,1800.0,131.4994,131.6391,131.4248,131.546,1800.0
2017-09-06 09:50:00,141.14,141.25,141.1,141.15,3400.0,131.518,131.6205,131.4807,131.5273,3400.0
2017-09-06 09:55:00,141.3,141.47,141.22,141.47,2095.0,131.6671,131.8255,131.5926,131.8255,2095.0
2017-09-06 10:00:00,141.47,141.67,141.47,141.53,2862.0,131.8255,132.0119,131.8255,131.8814,2862.0
2017-09-06 10:05:00,141.51,141.79,141.5,141.79,2800.0,131.8628,132.1237,131.8535,132.1237,2800.0
2017-09-06 10:10:00,141.8,141.83,141.61,141.82,1300.0,132.133,132.161,131.956,132.1517,1300.0
2017-09-06 10:15:00,141.67,141.73,141.36,141.49,4000.0,132.0119,132.0678,131.723,131.8442,4000.0
2017-09-06 10:20:00,141.55,141.55,141.45,141.45,1200.0,131.9001,131.9001,131.8069,131.8069,1200.0
2017-09-06 10:25:00,141.42,141.55,141.42,141.55,700.0,131.7789,131.9001,131.7789,131.9001,700.0
2017-09-06 10:30:00,141.55,141.6,141.52,141.55,1400.0,131.9001,131.9467,131.8721,131.9001,1400.0
2017-09-06 10:35:00,141.72,141.73,141.61,141.61,1500.0,132.0585,132.0678,131.956,131.956,1500.0
2017-09-06 10:40:00,141.56,141.7,141.56,141.7,900.0,131.9094,132.0398,131.9094,132.0398,900.0
2017-09-06 10:45:00,141.62,141.64,141.38,141.64,1400.0,131.9653,131.9839,131.7417,131.9839,1400.0
2017-09-06 10:50:00,141.64,141.64,141.51,141.58,1133.0,131.9839,131.9839,131.8628,131.928,1133.0
2017-09-06 10:55:00,141.57,141.76,141.56,141.76,1500.0,131.9187,132.0957,131.9094,132.0957,1500.0
2017-09-06 11:00:00,141.81,142.0,141.81,142.0,1700.0,132.1423,132.3194,132.1423,132.3194,1700.0
2017-09-06 11:05:00,141.91,141.99,141.85,141.94,7947.0,132.2355,132.3101,132.1796,132.2635,7947.0
2017-09-06 11:10:00,141.95,141.97,141.84,141.92,3835.0,132.2728,132.2914,132.1703,132.2448,3835.0
2017-09-06 11:15:00,141.89,142.11,141.89,142.02,3935.0,132.2169,132.4219,132.2169,132.338,3935.0
2017-09-06 11:20:00,142.04,142.12,142.02,142.09,4200.0,132.3567,132.4312,132.338,132.4032,4200.0
2017-09-06 11:25:00,142.13,142.14,142.04,142.11,3100.0,132.4405,132.4498,132.3567,132.4219,3100.0
2017-09-06 11:30:00,142.09,142.12,142.04,142.04,1300.0,132.4032,132.4312,132.3567,132.3567,1300.0
2017-09-06 11:35:00,142.11,142.11,142.04,142.1,1500.0,132.4219,132.4219,132.3567,132.4126,1500.0
2017-09-06 11:40:00,142.09,142.09,141.94,141.94,900.0,132.4032,132.4032,132.2635,132.2635,900.0
2017-09-06 11:45:00,141.99,141.99,141.92,141.97,465.0,132.3101,132.3101,132.2448,132.2914,465.0
2017-09-06 11:50:00,141.94,141.96,141.84,141.84,1500.0,132.2635,132.2821,132.1703,132.1703,1500.0
2017-09-06 11:55:00,141.86,141.92,141.82,141.82,1200.0,132.1889,132.2448,132.1517,132.1517,1200.0
2017-09-06 12:00:00,141.82,141.82,141.72,141.78,1300.0,132.1517,132.1517,132.0585,132.1144,1300.0
2017-09-06 12:05:00,141.78,141.78,141.78,141.78,100.0,132.1144,132.1144,132.1144,132.1144,100.0
2017-09-06 12:10:00,141.74,141.78,141.74,141.77,1298.0,132.0771,132.1144,132.0771,132.1051,1298.0
2017-09-06 12:15:00,141.77,141.88,141.74,141.88,2535.0,132.1051,132.2076,132.0771,132.2076,2535.0
2017-09-06 12:20:00,141.9,142.01,141.9,142.01,600.0,132.2262,132.3287,132.2262,132.3287,600.0
2017-09-06 12:25:00,141.92,141.97,141.86,141.97,1780.0,132.2448,132.2914,132.1889,132.2914,1780.0
2017-09-06 12:30:00,141.88,141.94,141.85,141.85,1100.0,132.2076,132.2635,132.1796,132.1796,1100.0
2017-09-06 12:35:00,141.8,141.96,141.79,141.96,1511.0,132.133,132.2821,132.1237,132.2821,1511.0
2017-09-06 12:40:00,141.9,141.9,141.78,141.82,1563.0,132.2262,132.2262,132.1144,132.1517,1563.0
2017-09-06 12:45:00,141.86,141.89,141.82,141.83,1000.0,132.1889,132.2169,132.1517,132.161,1000.0
2017-09-06 12:50:00,141.84,141.9,141.81,141.81,700.0,132.1703,132.2262,132.1423,132.1423,700.0
2017-09-06 12:55:00,141.78,141.8,141.66,141.69,3357.0,132.1144,132.133,132.0026,132.0305,3357.0
2017-09-06 13:00:00,141.7,141.77,141.7,141.71,800.0,132.0398,132.1051,132.0398,132.0492,800.0
2017-09-06 13:05:00,141.7,141.77,141.7,141.75,800.0,132.0398,132.1051,132.0398,132.0864,800.0
2017-09-06 13:10:00,141.75,141.8,141.75,141.77,600.0,132.0864,132.133,132.0864,132.1051,600.0
2017-09-06 13:15:00,141.76,141.76,141.68,141.68,1353.0,132.0957,132.0957,132.0212,132.0212,1353.0
2017-09-06 13:20:00,141.71,141.72,141.6,141.65,3799.0,132.0492,132.0585,131.9467,131.9932,3799.0
2017-09-06 13:25:00,141.66,141.83,141.58,141.69,2700.0,132.0026,132.161,131.928,132.0305,2700.0
2017-09-06 13:30:00,141.8,141.81,141.8,141.81,800.0,132.133,132.1423,132.133,132.1423,800.0
2017-09-06 13:35:00,141.81,141.85,141.79,141.85,1101.0,132.1423,132.1796,132.1237,132.1796,1101.0
2017-09-06 13:40:00,141.81,141.81,141.71,141.72,910.0,132.1423,132.1423,132.0492,132.0585,910.0
2017-09-06 13:45:00,141.77,141.84,141.77,141.79,700.0,132.1051,132.1703,132.1051,132.1237,700.0
2017-09-06 13:50:00,141.84,141.86,141.84,141.86,855.0,132.1703,132.1889,132.1703,132.1889,855.0
2017-09-06 13:55:00,141.84,141.9,141.84,141.88,730.0,132.1703,132.2262,132.1703,132.2076,730.0
2017-09-06 14:00:00,141.93,141.94,141.82,141.83,4217.0,132.2542,132.2635,132.1517,132.161,4217.0
2017-09-06 14:05:00,141.8,141.88,141.8,141.84,1200.0,132.133,132.2076,132.133,132.1703,1200.0
2017-09-06 14:10:00,141.92,141.92,141.82,141.82,989.0,132.2448,132.2448,132.1517,132.1517,989.0
2017-09-06 14:15:00,141.88,141.96,141.88,141.96,500.0,132.2076,132.2821,132.2076,132.2821,500.0
2017-09-06 14:20:00,141.92,141.93,141.84,141.91,1502.0,132.2448,132.2542,132.1703,132.2355,1502.0
2017-09-06 14:25:00,141.87,141.9,141.78,141.78,2215.0,132.1982,132.2262,132.1144,132.1144,2215.0
2017-09-06 14:30:00,141.74,141.78,141.71,141.77,2715.0,132.0771,132.1144,132.0492,132.1051,2715.0
2017-09-06 14:35:00,141.81,141.82,141.74,141.79,3731.0,132.1423,132.1517,132.0771,132.1237,3731.0
2017-09-06 14:40:00,141.82,141.82,141.65,141.71,4800.0,132.1517,132.1517,131.9932,132.0492,4800.0
2017-09-06 14:45:00,141.74,141.78,141.7,141.73,3200.0,132.0771,132.1144,132.0398,132.0678,3200.0
2017-09-06 14:50:00,141.72,141.8,141.69,141.79,8673.0,132.0585,132.133,132.0305,132.1237,8673.0
2017-09-06 14:55:00,141.77,141.79,141.6,141.64,5048.0,132.1051,132.1237,131.9467,131.9839,5048.0
2017-09-06 15:00:00,141.64,141.72,141.54,141.55,6966.0,131.9839,132.0585,131.8907,131.9001,6966.0
2017-09-06 15:05:00,141.57,141.63,141.53,141.63,7491.0,131.9187,131.9746,131.8814,131.9746,7491.0
2017-09-06 15:10:00,141.66,141.69,141.63,141.64,2301.0,132.0026,132.0305,131.9746,131.9839,2301.0
2017-09-06 15:15:00,141.63,141.63,141.58,141.63,3030.0,131.9746,131.9746,131.928,131.9746,3030.0
2017-09-06 15:20:00,141.63,141.69,141.6,141.68,2761.0,131.9746,132.0305,131.9467,132.0212,2761.0
2017-09-06 15:25:00,141.67,141.69,141.65,141.68,3000.0,132.0119,132.0305,131.9932,132.0212,3000.0
2017-09-06 15:30:00,141.66,141.66,141.5,141.5,6500.0,132.0026,132.0026,131.8535,131.8535,6500.0
2017-09-06 15:35:00,141.5,141.51,141.47,141.5,3293.0,131.8535,131.8628,131.8255,131.8535,3293.0
2017-09-06 15:40:00,141.48,141.58,141.48,141.51,5310.0,131.8348,131.928,131.8348,131.8628,5310.0
2017-09-06 15:45:00,141.48,141.58,141.47,141.53,8239.0,131.8348,131.928,131.8255,131.8814,8239.0
2017-09-06 15:50:00,141.52,141.57,141.45,141.5,9718.0,131.8721,131.9187,131.8069,131.8535,9718.0
2017-09-06 15:55:00,141.51,141.51,141.33,141.4,16490.0,131.8628,131.8628,131.6951,131.7603,16490.0
2017-09-07 09:30:00,141.45,141.45,141.45,141.45,1940.0,131.8069,131.8069,131.8069,131.8069,1940.0
2017-09-07 09:35:00,141.36,141.76,141.36,141.54,723.0,131.723,132.0957,131.723,131.8907,723.0
2017-09-07 09:40:00,141.56,142.0,141.56,141.93,4157.0,131.9094,132.3194,131.9094,132.2542,4157.0
2017-09-07 09:45:00,142.0,142.0,141.41,141.5,35727.0,132.3194,132.3194,131.7696,131.8535,35727.0
2017-09-07 09:50:00,141.47,141.5,141.35,141.47,3435.0,131.8255,131.8535,131.7137,131.8255,3435.0
2017-09-07 09:55:00,141.67,141.85,141.65,141.85,1365.0,132.0119,132.1796,131.9932,132.1796,1365.0
2017-09-07 10:00:00,142.0,142.09,141.99,142.03,700.0,132.3194,132.4032,132.3101,132.3473,700.0
2017-09-07 10:05:00,142.11,142.43,142.03,142.43,19741.0,132.4219,132.7201,132.3473,132.7201,19741.0
2017-09-07 10:10:00,142.31,142.31,142.13,142.22,1100.0,132.6082,132.6082,132.4405,132.5244,1100.0
2017-09-07 10:15:00,142.28,142.32,142.28,142.31,200.0,132.5803,132.6176,132.5803,132.6082,200.0
2017-09-07 10:20:00,142.42,142.57,142.34,142.54,1600.0,132.7108,132.8505,132.6362,132.8226,1600.0
2017-09-07 10:25:00,142.64,142.68,142.51,142.59,1700.0,132.9158,132.953,132.7946,132.8692,1700.0
2017-09-07 10:30:00,142.4,142.64,142.4,142.63,800.0,132.6921,132.9158,132.6921,132.9064,800.0
2017-09-07 10:35:00,142.53,142.64,142.53,142.64,480.0,132.8133,132.9158,132.8133,132.9158,480.0
2017-09-07 10:40:00,142.67,142.77,142.64,142.74,4506.0,132.9437,133.0369,132.9158,133.0089,4506.0
2017-09-07 10:45:00,142.75,143.12,142.75,143.12,3800.0,133.0183,133.363,133.0183,133.363,3800.0
2017-09-07 10:50:00,143.12,143.16,143.05,143.16,700.0,133.363,133.4003,133.2978,133.4003,700.0
2017-09-07 10:55:00,143.06,143.27,143.06,143.15,707.0,133.3071,133.5028,133.3071,133.391,707.0
2017-09-07 11:00:00,143.2,143.21,143.02,143.05,2400.0,133.4376,133.4469,133.2698,133.2978,2400.0
2017-09-07 11:05:00,142.95,143.01,142.84,142.95,3730.0,133.2046,133.2605,133.1021,133.2046,3730.0
2017-09-07 11:10:00,142.83,143.0,142.83,143.0,700.0,133.0928,133.2512,133.0928,133.2512,700.0
2017-09-07 11:15:00,142.88,142.93,142.63,142.77,2500.0,133.1394,133.186,132.9064,133.0369,2500.0
2017-09-07 11:20:00,142.78,142.83,142.67,142.81,3700.0,133.0462,133.0928,132.9437,133.0742,3700.0
2017-09-07 11:25:00,142.7,142.78,142.69,142.71,2800.0,132.9717,133.0462,132.9623,132.981,2800.0
2017-09-07 11:30:00,142.73,142.85,142.72,142.84,5282.0,132.9996,133.1114,132.9903,133.1021,5282.0
2017-09-07 11:35:00,142.84,142.88,142.84,142.88,1100.0,133.1021,133.1394,133.1021,133.1394,1100.0
2017-09-07 11:40:00,142.95,143.0,142.75,142.77,3100.0,133.2046,133.2512,133.0183,133.0369,3100.0
2017-09-07 11:45:00,142.78,142.9,142.78,142.85,2300.0,133.0462,133.158,133.0462,133.1114,2300.0
2017-09-07 11:50:00,142.7,142.84,142.7,142.79,3700.0,132.9717,133.1021,132.9717,133.0555,3700.0
2017-09-07 11:55:00,142.84,142.86,142.73,142.73,600.0,133.1021,133.1208,132.9996,132.9996,600.0
2017-09-07 12:00:00,142.78,142.86,142.7,142.74,11632.0,133.0462,133.1208,132.9717,133.0089,11632.0
2017-09-07 12:05:00,142.75,142.86,142.56,142.7,2400.0,133.0183,133.1208,132.8412,132.9717,2400.0
2017-09-07 12:10:00,142.67,142.67,142.44,142.44,1300.0,132.9437,132.9437,132.7294,132.7294,1300.0
2017-09-07 12:15:00,142.4,142.4,142.21,142.39,1940.0,132.6921,132.6921,132.5151,132.6828,1940.0
2017-09-07 12:20:00,142.36,142.45,142.35,142.38,1041.0,132.6548,132.7387,132.6455,132.6735,1041.0
2017-09-07 12:25:00,142.49,142.49,142.48,142.49,100.0,132.776,132.776,132.7667,132.776,100.0
2017-09-07 12:30:00,142.47,142.47,142.33,142.46,1100.0,132.7573,132.7573,132.6269,132.748,1100.0
2017-09-07 12:35:00,142.48,142.59,142.46,142.57,1391.0,132.7667,132.8692,132.748,132.8505,1391.0
2017-09-07 12:40:00,142.51,142.61,142.51,142.61,1097.0,132.7946,132.8878,132.7946,132.8878,1097.0
2017-09-07 12:45:00,142.68,142.68,142.6,142.61,800.0,132.953,132.953,132.8785,132.8878,800.0
2017-09-07 12:50:00,142.58,142.66,142.57,142.66,600.0,132.8598,132.9344,132.8505,132.9344,600.0
2017-09-07 12:55:00,142.66,142.66,142.66,142.66,0.0,132.9344,132.9344,132.9344,132.9344,0.0
2017-09-07 13:00:00,142.71,142.9,142.69,142.81,8646.0,132.981,133.158,132.9623,133.0742,8646.0
2017-09-07 13:05:00,142.83,142.84,142.83,142.83,100.0,133.0928,133.1021,133.0928,133.0928,100.0
2017-09-07 13:10:00,142.85,142.87,142.8,142.8,600.0,133.1114,133.1301,133.0648,133.0648,600.0
2017-09-07 13:15:00,142.8,142.8,142.76,142.77,2547.0,133.0648,133.0648,133.0276,133.0369,2547.0
2017-09-07 13:20:00,142.78,142.83,142.76,142.8,5317.0,133.0462,133.0928,133.0276,133.0648,5317.0
2017-09-07 13:25:00,142.83,142.91,142.83,142.91,1114.0,133.0928,133.1673,133.0928,133.1673,1114.0
2017-09-07 13:30:00,142.9,142.93,142.88,142.93,1600.0,133.158,133.186,133.1394,133.186,1600.0
2017-09-07 13:35:00,142.84,142.9,142.84,142.88,700.0,133.1021,133.158,133.1021,133.1394,700.0
2017-09-07 13:40:00,142.88,142.98,142.87,142.98,1100.0,133.1394,133.2326,133.1301,133.2326,1100.0
2017-09-07 13:45:00,142.97,143.04,142.95,143.04,3116.0,133.2233,133.2885,133.2046,133.2885,3116.0
2017-09-07 13:50:00,143.04,143.04,142.82,142.88,5126.0,133.2885,133.2885,133.0835,133.1394,5126.0
2017-09-07 13:55:00,142.88,142.89,142.83,142.87,1400.0,133.1394,133.1487,133.0928,133.1301,1400.0
2017-09-07 14:00:00,142.84,142.86,142.81,142.82,1700.0,133.1021,133.1208,133.0742,133.0835,1700.0
2017-09-07 14:05:00,142.82,142.85,142.81,142.84,1400.0,133.0835,133.1114,133.0742,133.1021,1400.0
2017-09-07 14:10:00,142.88,142.93,142.85,142.87,2609.0,133.1394,133.186,133.1114,133.1301,2609.0
2017-09-07 14:15:00,142.86,142.92,142.85,142.92,1339.0,133.1208,133.1767,133.1114,133.1767,1339.0
2017-09-07 14:20:00,142.86,142.9,142.82,142.83,2192.0,133.1208,133.158,133.0835,133.0928,2192.0
2017-09-07 14:25:00,142.86,142.86,142.78,142.81,1600.0,133.1208,133.1208,133.0462,133.0742,1600.0
2017-09-07 14:30:00,142.8,142.84,142.8,142.84,700.0,133.0648,133.1021,133.0648,133.1021,700.0
2017-09-07 14:35:00,142.83,142.83,142.74,142.74,1584.0,133.0928,133.0928,133.0089,133.0089,1584.0
2017-09-07 14:40:00,142.75,142.82,142.75,142.76,1312.0,133.0183,133.0835,133.0183,133.0276,1312.0
2017-09-07 14:45:00,142.81,142.91,142.81,142.91,3704.0,133.0742,133.1673,133.0742,133.1673,3704.0
2017-09-07 14:50:00,142.92,142.94,142.77,142.78,2772.0,133.1767,133.1953,133.0369,133.0462,2772.0
2017-09-07 14:55:00,142.8,142.82,142.74,142.8,2028.0,133.0648,133.0835,133.0089,133.0648,2028.0
2017-09-07 15:00:00,142.76,142.8,142.74,142.8,900.0,133.0276,133.0648,133.0089,133.0648,900.0
2017-09-07 15:05:00,142.83,142.93,142.7,142.71,3700.0,133.0928,133.186,132.9717,132.981,3700.0
2017-09-07 15:10:00,142.73,142.75,142.71,142.75,1800.0,132.9996,133.0183,132.981,133.0183,1800.0
2017-09-07 15:15:00,142.75,142.81,142.75,142.78,1469.0,133.0183,133.0742,133.0183,133.0462,1469.0
2017-09-07 15:20:00,142.75,142.84,142.71,142.78,7982.0,133.0183,133.1021,132.981,133.0462,7982.0
2017-09-07 15:25:00,142.78,142.89,142.78,142.89,3000.0,133.0462,133.1487,133.0462,133.1487,3000.0
2017-09-07 15:30:00,142.85,142.9,142.8,142.81,5602.0,133.1114,133.158,133.0648,133.0742,5602.0
2017-09-07 15:35:00,142.78,142.91,142.76,142.84,5635.0,133.0462,133.1673,133.0276,133.1021,5635.0
2017-09-07 15:40:00,142.85,142.95,142.84,142.92,4795.0,133.1114,133.2046,133.1021,133.1767,4795.0
2017-09-07 15:45:00,142.92,142.93,142.69,142.69,8494.0,133.1767,133.186,132.9623,132.9623,8494.0
2017-09-07 15:50:00,142.75,142.75,142.64,142.67,10134.0,133.0183,133.0183,132.9158,132.9437,10134.0
2017-09-07 15:55:00,142.66,142.76,142.66,142.72,12599.0,132.9344,133.0276,132.9344,132.9903,12599.0
2017-09-08 09:30:00,121.57,123.0,117.25,117.83,1219867.0,113.2822,114.6147,109.2567,109.7971,1219867.0
2017-09-08 09:35:00,117.85,120.76,117.41,120.4,652224.0,109.8158,112.5274,109.4058,112.1919,652224.0
2017-09-08 09:40:00,120.43,124.0,120.0,123.32,857186.0,112.2199,115.5465,111.8192,114.9129,857186.0
2017-09-08 09:45:00,123.28,124.5,122.26,123.63,647730.0,114.8756,116.0124,113.9251,115.2017,647730.0
2017-09-08 09:50:00,123.63,124.42,122.5,123.33,526720.0,115.2017,115.9379,114.1488,114.9222,526720.0
2017-09-08 09:55:00,123.39,123.71,122.61,123.14,220464.0,114.9781,115.2763,114.2513,114.7451,220464.0
2017-09-08 10:00:00,123.1,123.14,122.15,122.52,314447.0,114.7079,114.7451,113.8226,114.1674,314447.0
2017-09-08 10:05:00,122.51,123.0,121.71,121.86,203554.0,114.1581,114.6147,113.4126,113.5524,203554.0
2017-09-08 10:10:00,121.84,123.57,121.27,123.38,320416.0,113.5338,115.1458,113.0026,114.9688,320416.0
2017-09-08 10:15:00,123.3,124.5,122.8,123.5,278218.0,114.8942,116.0124,114.4283,115.0806,278218.0
2017-09-08 10:20:00,123.47,124.75,122.5,122.9,344495.0,115.0526,116.2454,114.1488,114.5215,344495.0
2017-09-08 10:25:00,122.87,123.8,122.75,122.89,146181.0,114.4935,115.3601,114.3817,114.5122,146181.0
2017-09-08 10:30:00,122.98,123.15,122.5,122.68,115050.0,114.596,114.7545,114.1488,114.3165,115050.0
2017-09-08 10:35:00,122.6,122.67,121.51,121.73,144710.0,114.2419,114.3072,113.2263,113.4313,144710.0
2017-09-08 10:40:00,121.72,121.78,120.65,121.29,294478.0,113.4219,113.4778,112.4249,113.0213,294478.0
2017-09-08 10:45:00,121.32,121.95,121.21,121.75,217243.0,113.0492,113.6363,112.9467,113.4499,217243.0
2017-09-08 10:50:00,121.75,121.84,121.34,121.64,217775.0,113.4499,113.5338,113.0678,113.3474,217775.0
2017-09-08 10:55:00,121.56,122.35,121.52,122.1,186072.0,113.2728,114.009,113.2356,113.776,186072.0
2017-09-08 11:00:00,122.13,123.35,122.12,123.31,262749.0,113.804,114.9408,113.7947,114.9035,262749.0
2017-09-08 11:05:00,123.29,123.45,122.69,123.0,202659.0,114.8849,115.034,114.3258,114.6147,202659.0
2017-09-08 11:10:00,122.99,123.98,122.99,123.9,268160.0,114.6054,115.5279,114.6054,115.4533,268160.0
2017-09-08 11:15:00,123.94,124.66,123.89,124.01,271963.0,115.4906,116.1615,115.444,115.5558,271963.0
2017-09-08 11:20:00,124.01,124.2,123.46,123.46,293423.0,115.5558,115.7329,115.0433,115.0433,293423.0
2017-09-08 11:25:00,123.63,123.65,122.83,123.25,171213.0,115.2017,115.2204,114.4563,114.8476,171213.0
2017-09-08 11:30:00,123.3,123.81,123.01,123.74,132685.0,114.8942,115.3695,114.624,115.3042,132685.0
2017-09-08 11:35:00,123.73,123.98,123.5,123.59,145260.0,115.2949,115.5279,115.0806,115.1645,145260.0
2017-09-08 11:40:00,123.56,123.86,123.1,123.85,100350.0,115.1365,115.416,114.7079,115.4067,100350.0
2017-09-08 11:45:00,123.85,124.2,123.85,124.05,112819.0,115.4067,115.7329,115.4067,115.5931,112819.0
2017-09-08 11:50:00,124.02,124.45,123.85,123.86,125099.0,115.5651,115.9658,115.4067,115.416,125099.0
2017-09-08 11:55:00,123.87,124.31,123.84,124.06,73456.0,115.4254,115.8354,115.3974,115.6024,73456.0
2017-09-08 12:00:00,124.04,124.29,124.0,124.11,70232.0,115.5838,115.8167,115.5465,115.649,70232.0
2017-09-08 12:05:00,124.11,125.0,124.09,125.0,129719.0,115.649,116.4783,115.6304,116.4783,129719.0
2017-09-08 12:10:00,124.93,125.19,124.78,125.12,199824.0,116.4131,116.6554,116.2733,116.5901,199824.0
2017-09-08 12:15:00,125.05,125.33,124.76,124.82,162968.0,116.5249,116.7858,116.2547,116.3106,162968.0
2017-09-08 12:20:00,124.82,124.83,124.1,124.66,118605.0,116.3106,116.3199,115.6397,116.1615,118605.0
2017-09-08 12:25:00,124.64,125.08,124.63,124.98,112810.0,116.1429,116.5529,116.1336,116.4597,112810.0
2017-09-08 12:30:00,124.99,125.1,124.69,124.97,186762.0,116.469,116.5715,116.1895,116.4504,186762.0
2017-09-08 12:35:00,124.95,125.5,124.91,125.02,192701.0,116.4317,116.9442,116.3945,116.497,192701.0
2017-09-08 12:40:00,125.03,125.22,124.86,125.22,67665.0,116.5063,116.6833,116.3479,116.6833,67665.0
2017-09-08 12:45:00,125.14,125.17,124.8,124.98,90037.0,116.6088,116.6367,116.292,116.4597,90037.0
2017-09-08 12:50:00,124.95,124.95,124.26,124.47,232804.0,116.4317,116.4317,115.7888,115.9845,232804.0
2017-09-08 12:55:00,124.49,124.5,124.06,124.4,90318.0,116.0031,116.0124,115.6024,115.9192,90318.0
2017-09-08 13:00:00,124.4,124.41,123.85,123.85,68566.0,115.9192,115.9286,115.4067,115.4067,68566.0
2017-09-08 13:05:00,123.85,124.0,123.8,123.98,72674.0,115.4067,115.5465,115.3601,115.5279,72674.0
2017-09-08 13:10:00,123.98,124.25,123.96,124.09,111807.0,115.5279,115.7795,115.5092,115.6304,111807.0
2017-09-08 13:15:00,124.06,124.06,123.56,123.65,93069.0,115.6024,115.6024,115.1365,115.2204,93069.0
2017-09-08 13:20:00,123.67,124.25,123.62,124.07,86899.0,115.239,115.7795,115.1924,115.6117,86899.0
2017-09-08 13:25:00,124.08,124.15,123.68,123.68,45751.0,115.621,115.6863,115.2483,115.2483,45751.0
2017-09-08 13:30:00,123.69,123.8,123.46,123.48,75051.0,115.2576,115.3601,115.0433,115.062,75051.0
2017-09-08 13:35:00,123.47,123.48,123.29,123.31,91721.0,115.0526,115.062,114.8849,114.9035,91721.0
2017-09-08 13:40:00,123.29,123.32,122.91,123.18,97543.0,114.8849,114.9129,114.5308,114.7824,97543.0
2017-09-08 13:45:00,123.18,123.63,123.12,123.47,105672.0,114.7824,115.2017,114.7265,115.0526,105672.0
2017-09-08 13:50:00,123.47,123.75,123.35,123.45,96609.0,115.0526,115.3135,114.9408,115.034,96609.0
2017-09-08 13:55:00,123.44,123.67,123.44,123.49,58805.0,115.0247,115.239,115.0247,115.0713,58805.0
2017-09-08 14:00:00,123.49,123.71,123.44,123.66,57108.0,115.0713,115.2763,115.0247,115.2297,57108.0
2017-09-08 14:05:00,123.64,123.73,123.48,123.51,49600.0,115.211,115.2949,115.062,115.0899,49600.0
2017-09-08 14:10:00,123.51,123.51,123.07,123.08,55768.0,115.0899,115.0899,114.6799,114.6892,55768.0
2017-09-08 14:15:00,123.09,123.09,122.29,122.48,113880.0,114.6985,114.6985,113.9531,114.1301,113880.0
2017-09-08 14:20:00,122.47,122.74,122.46,122.61,78555.0,114.1208,114.3724,114.1115,114.2513,78555.0
2017-09-08 14:25:00,122.56,123.0,122.56,122.7,61749.0,114.2047,114.6147,114.2047,114.3351,61749.0
2017-09-08 14:30:00,122.7,122.82,122.56,122.81,69202.0,114.3351,114.4469,114.2047,114.4376,69202.0
2017-09-08 14:35:00,122.82,122.92,122.46,122.58,87896.0,114.4469,114.5401,114.1115,114.2233,87896.0
2017-09-08 14:40:00,122.58,122.72,122.54,122.63,65281.0,114.2233,114.3538,114.186,114.2699,65281.0
2017-09-08 14:45:00,122.65,123.25,122.57,123.07,137220.0,114.2885,114.8476,114.214,114.6799,137220.0
2017-09-08 14:50:00,123.06,124.22,123.0,124.11,172401.0,114.6706,115.7515,114.6147,115.649,172401.0
2017-09-08 14:55:00,124.12,124.29,123.48,124.19,190094.0,115.6583,115.8167,115.062,115.7236,190094.0
2017-09-08 15:00:00,124.14,124.43,123.8,123.86,157753.0,115.677,115.9472,115.3601,115.416,157753.0
2017-09-08 15:05:00,123.86,123.91,123.39,123.4,111989.0,115.416,115.4626,114.9781,114.9874,111989.0
2017-09-08 15:10:00,123.41,123.44,122.93,123.0,172411.0,114.9967,115.0247,114.5494,114.6147,172411.0
2017-09-08 15:15:00,122.98,123.78,122.96,123.41,110467.0,114.596,115.3415,114.5774,114.9967,110467.0
2017-09-08 15:20:00,123.4,123.44,123.02,123.07,93629.0,114.9874,115.0247,114.6333,114.6799,93629.0
2017-09-08 15:25:00,123.05,123.22,123.0,123.05,70904.0,114.6613,114.8197,114.6147,114.6613,70904.0
2017-09-08 15:30:00,123.02,123.03,122.69,122.88,166117.0,114.6333,114.6426,114.3258,114.5029,166117.0
2017-09-08 15:35:00,122.87,123.0,122.6,122.96,159394.0,114.4935,114.6147,114.2419,114.5774,159394.0
2017-09-08 15:40:00,122.98,123.3,122.82,122.98,143589.0,114.596,114.8942,114.4469,114.596,143589.0
2017-09-08 15:45:00,123.0,123.14,122.91,123.03,102023.0,114.6147,114.7451,114.5308,114.6426,102023.0
2017-09-08 15:50:00,123.03,123.2,122.92,122.92,181290.0,114.6426,114.801,114.5401,114.5401,181290.0
2017-09-08 15:55:00,122.93,123.29,122.91,123.23,321590.0,114.5494,114.8849,114.5308,114.829,321590.0
2017-09-11 09:30:00,121.53,122.0,118.52,119.43,439722.0,113.2449,113.6829,110.4401,111.2881,439722.0
2017-09-11 09:35:00,119.44,119.88,118.77,119.53,183511.0,111.2974,111.7074,110.6731,111.3812,183511.0
2017-09-11 09:40:00,119.5,120.48,118.95,118.99,171399.0,111.3533,112.2665,110.8408,110.8781,171399.0
2017-09-11 09:45:00,118.98,119.8,118.77,119.04,119865.0,110.8687,111.6328,110.6731,110.9246,119865.0
2017-09-11 09:50:00,119.05,119.17,118.61,118.79,103585.0,110.934,111.0458,110.524,110.6917,103585.0
2017-09-11 09:55:00,118.84,119.19,118.4,118.64,117040.0,110.7383,111.0644,110.3283,110.5519,117040.0
2017-09-11 10:00:00,118.63,118.89,118.15,118.15,109609.0,110.5426,110.7849,110.0953,110.0953,109609.0
2017-09-11 10:05:00,118.17,118.29,117.88,118.09,149879.0,110.114,110.2258,109.8437,110.0394,149879.0
2017-09-11 10:10:00,118.09,118.13,117.43,117.55,164460.0,110.0394,110.0767,109.4244,109.5362,164460.0
2017-09-11 10:15:00,117.5,117.58,116.57,116.57,160351.0,109.4896,109.5642,108.623,108.623,160351.0
2017-09-11 10:20:00,116.58,117.48,116.0,117.19,192581.0,108.6323,109.471,108.0919,109.2008,192581.0
2017-09-11 10:25:00,117.17,117.26,116.5,116.8,48182.0,109.1821,109.266,108.5578,108.8374,48182.0
2017-09-11 10:30:00,116.84,117.0,116.5,116.76,64341.0,108.8746,109.0237,108.5578,108.8001,64341.0
2017-09-11 10:35:00,116.74,117.0,116.59,116.64,51234.0,108.7814,109.0237,108.6417,108.6883,51234.0
2017-09-11 10:40:00,116.65,116.65,116.11,116.42,77066.0,108.6976,108.6976,108.1944,108.4833,77066.0
2017-09-11 10:45:00,116.44,116.55,116.26,116.45,56259.0,108.5019,108.6044,108.3342,108.5112,56259.0
2017-09-11 10:50:00,116.47,116.96,116.45,116.79,74336.0,108.5298,108.9864,108.5112,108.828,74336.0
2017-09-11 10:55:00,116.83,117.17,116.75,117.0,103735.0,108.8653,109.1821,108.7908,109.0237,103735.0
2017-09-11 11:00:00,116.98,117.23,116.9,117.2,50962.0,109.0051,109.238,108.9305,109.2101,50962.0
2017-09-11 11:05:00,117.2,117.71,117.07,117.47,66725.0,109.2101,109.6853,109.0889,109.4617,66725.0
2017-09-11 11:10:00,117.48,117.74,117.27,117.32,60079.0,109.471,109.7133,109.2753,109.3219,60079.0
2017-09-11 11:15:00,117.33,117.68,117.32,117.51,44109.0,109.3312,109.6574,109.3219,109.4989,44109.0
2017-09-11 11:20:00,117.51,117.59,117.27,117.34,64875.0,109.4989,109.5735,109.2753,109.3405,64875.0
2017-09-11 11:25:00,117.35,117.51,117.29,117.49,53587.0,109.3499,109.4989,109.2939,109.4803,53587.0
2017-09-11 11:30:00,117.5,117.63,117.38,117.63,59960.0,109.4896,109.6108,109.3778,109.6108,59960.0
2017-09-11 11:35:00,117.62,117.7,117.1,117.1,39549.0,109.6014,109.676,109.1169,109.1169,39549.0
2017-09-11 11:40:00,117.11,117.13,116.73,117.02,33609.0,109.1262,109.1449,108.7721,109.0424,33609.0
2017-09-11 11:45:00,116.98,117.12,116.82,116.94,34147.0,109.0051,109.1355,108.856,108.9678,34147.0
2017-09-11 11:50:00,116.91,117.06,116.83,116.85,29330.0,108.9399,109.0796,108.8653,108.8839,29330.0
2017-09-11 11:55:00,116.83,116.87,116.36,116.45,50149.0,108.8653,108.9026,108.4273,108.5112,50149.0
2017-09-11 12:00:00,116.45,116.92,116.44,116.81,33191.0,108.5112,108.9492,108.5019,108.8467,33191.0
2017-09-11 12:05:00,116.8,116.96,116.63,116.96,20229.0,108.8374,108.9864,108.6789,108.9864,20229.0
2017-09-11 12:10:00,116.95,116.97,116.75,116.77,25270.0,108.9771,108.9958,108.7908,108.8094,25270.0
2017-09-11 12:15:00,116.75,117.0,116.63,116.92,40570.0,108.7908,109.0237,108.6789,108.9492,40570.0
2017-09-11 12:20:00,116.96,117.5,116.88,117.48,56157.0,108.9864,109.4896,108.9119,109.471,56157.0
2017-09-11 12:25:00,117.46,117.5,117.0,117.01,29051.0,109.4524,109.4896,109.0237,109.033,29051.0
2017-09-11 12:30:00,117.01,117.18,116.67,116.72,154404.0,109.033,109.1914,108.7162,108.7628,154404.0
2017-09-11 12:35:00,116.7,116.96,116.66,116.83,54362.0,108.7442,108.9864,108.7069,108.8653,54362.0
2017-09-11 12:40:00,116.83,116.86,116.54,116.69,32363.0,108.8653,108.8933,108.5951,108.7349,32363.0
2017-09-11 12:45:00,116.67,116.74,116.55,116.62,26100.0,108.7162,108.7814,108.6044,108.6696,26100.0
2017-09-11 12:50:00,116.62,116.75,116.6,116.65,23809.0,108.6696,108.7908,108.651,108.6976,23809.0
2017-09-11 12:55:00,116.65,116.67,116.5,116.5,38009.0,108.6976,108.7162,108.5578,108.5578,38009.0
2017-09-11 13:00:00,116.54,116.54,116.13,116.15,60245.0,108.5951,108.5951,108.213,108.2317,60245.0
2017-09-11 13:05:00,116.14,116.16,115.43,116.06,128464.0,108.2223,108.241,107.5607,108.1478,128464.0
2017-09-11 13:10:00,116.05,116.07,115.51,115.52,62714.0,108.1385,108.1571,107.6353,107.6446,62714.0
2017-09-11 13:15:00,115.52,115.73,115.12,115.15,121361.0,107.6446,107.8403,107.2719,107.2998,121361.0
2017-09-11 13:20:00,115.15,115.46,115.14,115.3,66315.0,107.2998,107.5887,107.2905,107.4396,66315.0
2017-09-11 13:25:00,115.28,115.29,114.56,114.68,183620.0,107.421,107.4303,106.7501,106.8619,183620.0
2017-09-11 13:30:00,114.7,114.71,114.12,114.35,180351.0,106.8805,106.8898,106.3401,106.5544,180351.0
2017-09-11 13:35:00,114.36,114.82,114.15,114.68,120198.0,106.5637,106.9923,106.368,106.8619,120198.0
2017-09-11 13:40:00,114.67,115.0,114.55,114.93,125351.0,106.8526,107.1601,106.7407,107.0948,125351.0
2017-09-11 13:45:00,114.93,114.99,114.5,114.62,58054.0,107.0948,107.1507,106.6942,106.806,58054.0
2017-09-11 13:50:00,114.5,114.61,114.11,114.11,59814.0,106.6942,106.7967,106.3307,106.3307,59814.0
2017-09-11 13:55:00,114.11,114.2,113.68,113.74,153712.0,106.3307,106.4146,105.9301,105.986,153712.0
2017-09-11 14:00:00,113.83,113.84,113.01,113.48,178721.0,106.0698,106.0791,105.3057,105.7437,178721.0
2017-09-11 14:05:00,113.47,113.73,113.25,113.65,113551.0,105.7344,105.9766,105.5294,105.9021,113551.0
2017-09-11 14:10:00,113.65,113.66,113.2,113.3,69656.0,105.9021,105.9114,105.4828,105.576,69656.0
2017-09-11 14:15:00,113.34,113.8,113.3,113.78,97094.0,105.6132,106.0419,105.576,106.0232,97094.0
2017-09-11 14:20:00,113.79,114.39,113.76,113.84,154030.0,106.0326,106.5916,106.0046,106.0791,154030.0
2017-09-11 14:25:00,113.87,113.9,113.15,113.16,74374.0,106.1071,106.1351,105.4362,105.4455,74374.0
2017-09-11 14:30:00,113.18,113.25,112.7,113.16,126252.0,105.4641,105.5294,105.0169,105.4455,126252.0
2017-09-11 14:35:00,113.13,113.6,113.0,113.45,151247.0,105.4175,105.8555,105.2964,105.7157,151247.0
2017-09-11 14:40:00,113.45,114.19,113.4,113.86,121311.0,105.7157,106.4053,105.6691,106.0978,121311.0
2017-09-11 14:45:00,113.84,113.99,113.59,113.64,122941.0,106.0791,106.2189,105.8462,105.8928,122941.0
2017-09-11 14:50:00,113.66,113.79,113.3,113.3,79545.0,105.9114,106.0326,105.576,105.576,79545.0
2017-09-11 14:55:00,113.28,113.38,112.86,113.0,110302.0,105.5573,105.6505,105.166,105.2964,110302.0
2017-09-11 15:00:00,113.0,113.0,112.54,112.55,144249.0,105.2964,105.2964,104.8678,104.8771,144249.0
2017-09-11 15:05:00,112.51,112.89,112.47,112.64,130887.0,104.8398,105.1939,104.8025,104.961,130887.0
2017-09-11 15:10:00,112.62,112.62,112.06,112.27,146970.0,104.9423,104.9423,104.4205,104.6162,146970.0
2017-09-11 15:15:00,112.28,112.55,111.76,111.77,151594.0,104.6255,104.8771,104.1409,104.1503,151594.0
2017-09-11 15:20:00,111.76,112.1,111.5,111.88,154320.0,104.1409,104.4578,103.8987,104.2528,154320.0
2017-09-11 15:25:00,111.89,111.94,111.34,111.4,157357.0,104.2621,104.3087,103.7496,103.8055,157357.0
2017-09-11 15:30:00,111.39,111.61,111.17,111.61,264239.0,103.7962,104.0012,103.5912,104.0012,264239.0
2017-09-11 15:35:00,111.57,111.86,111.43,111.55,190093.0,103.9639,104.2341,103.8334,103.9453,190093.0
2017-09-11 15:40:00,111.55,111.6,111.32,111.57,135416.0,103.9453,103.9919,103.7309,103.9639,135416.0
2017-09-11 15:45:00,111.59,112.11,111.5,112.11,243682.0,103.9825,104.4671,103.8987,104.4671,243682.0
2017-09-11 15:50:00,112.05,115.16,111.9,112.43,250597.0,104.4112,107.3092,104.2714,104.7653,250597.0
2017-09-11 15:55:00,112.42,113.2,112.37,113.12,484616.0,104.756,105.4828,104.7094,105.4082,484616.0
2017-09-12 09:30:00,112.97,114.5,112.25,113.97,403551.0,105.2685,106.6942,104.5975,106.2003,403551.0
2017-09-12 09:35:00,114.24,114.28,113.41,113.89,267562.0,106.4519,106.4891,105.6785,106.1257,267562.0
2017-09-12 09:40:00,114.02,114.06,112.65,113.97,211968.0,106.2469,106.2841,104.9703,106.2003,211968.0
2017-09-12 09:45:00,113.89,114.7,113.57,114.66,201744.0,106.1257,106.8805,105.8276,106.8432,201744.0
2017-09-12 09:50:00,114.63,115.3,114.32,114.76,313932.0,106.8153,107.4396,106.5264,106.9364,313932.0
2017-09-12 09:55:00,114.87,115.24,114.59,115.0,164660.0,107.0389,107.3837,106.778,107.1601,164660.0
2017-09-12 10:00:00,115.01,115.37,114.82,114.88,175737.0,107.1694,107.5048,106.9923,107.0482,175737.0
2017-09-12 10:05:00,114.83,115.1,114.65,114.76,237109.0,107.0017,107.2532,106.8339,106.9364,237109.0
2017-09-12 10:10:00,114.72,114.76,114.24,114.24,93846.0,106.8992,106.9364,106.4519,106.4519,93846.0
2017-09-12 10:15:00,114.22,114.84,114.04,114.66,91029.0,106.4332,107.011,106.2655,106.8432,91029.0
2017-09-12 10:20:00,114.66,114.79,114.39,114.7,40561.0,106.8432,106.9644,106.5916,106.8805,40561.0
2017-09-12 10:25:00,114.68,114.75,114.3,114.59,40846.0,106.8619,106.9271,106.5078,106.778,40846.0
2017-09-12 10:30:00,114.58,114.68,114.16,114.16,51332.0,106.7687,106.8619,106.3773,106.3773,51332.0
2017-09-12 10:35:00,114.2,114.25,113.85,114.13,99050.0,106.4146,106.4612,106.0885,106.3494,99050.0
2017-09-12 10:40:00,114.12,114.22,113.22,113.62,117599.0,106.3401,106.4332,105.5014,105.8741,117599.0
2017-09-12 10:45:00,113.51,113.86,112.81,113.06,147432.0,105.7716,106.0978,105.1194,105.3523,147432.0
2017-09-12 10:50:00,113.16,113.5,112.52,112.64,90374.0,105.4455,105.7623,104.8491,104.961,90374.0
2017-09-12 10:55:00,112.58,112.89,112.18,112.67,107056.0,104.905,105.1939,104.5323,104.9889,107056.0
2017-09-12 11:00:00,112.69,113.16,112.5,112.54,121383.0,105.0075,105.4455,104.8305,104.8678,121383.0
2017-09-12 11:05:00,112.57,112.99,112.52,112.9,67578.0,104.8957,105.2871,104.8491,105.2032,67578.0
2017-09-12 11:10:00,112.9,113.74,112.69,113.2,130937.0,105.2032,105.986,105.0075,105.4828,130937.0
2017-09-12 11:15:00,113.26,113.29,112.91,113.21,34629.0,105.5387,105.5666,105.2125,105.4921,34629.0
2017-09-12 11:20:00,113.19,113.3,113.08,113.1,32981.0,105.4735,105.576,105.371,105.3896,32981.0
2017-09-12 11:25:00,113.12,113.55,113.11,113.47,34142.0,105.4082,105.8089,105.3989,105.7344,34142.0
2017-09-12 11:30:00,113.46,114.49,113.41,114.03,89711.0,105.7251,106.6848,105.6785,106.2562,89711.0
2017-09-12 11:35:00,114.03,114.35,113.67,114.17,68470.0,106.2562,106.5544,105.9207,106.3866,68470.0
2017-09-12 11:40:00,114.17,114.2,113.83,113.99,53945.0,106.3866,106.4146,106.0698,106.2189,53945.0
2017-09-12 11:45:00,114.0,114.09,113.83,114.07,53481.0,106.2282,106.3121,106.0698,106.2935,53481.0
2017-09-12 11:50:00,114.08,114.45,113.99,114.31,51084.0,106.3028,106.6476,106.2189,106.5171,51084.0
2017-09-12 11:55:00,114.28,114.95,114.26,114.88,95171.0,106.4891,107.1135,106.4705,107.0482,95171.0
2017-09-12 12:00:00,114.77,114.89,114.36,114.51,67925.0,106.9457,107.0576,106.5637,106.7035,67925.0
2017-09-12 12:05:00,114.49,114.99,114.47,114.89,19901.0,106.6848,107.1507,106.6662,107.0576,19901.0
2017-09-12 12:10:00,114.89,115.92,114.89,115.37,103360.0,107.0576,108.0173,107.0576,107.5048,103360.0
2017-09-12 12:15:00,115.32,115.4,115.15,115.23,30823.0,107.4582,107.5328,107.2998,107.3744,30823.0
2017-09-12 12:20:00,115.19,115.61,115.01,115.25,38792.0,107.3371,107.7285,107.1694,107.393,38792.0
2017-09-12 12:25:00,115.26,115.76,115.09,115.75,60581.0,107.4023,107.8683,107.2439,107.8589,60581.0
2017-09-12 12:30:00,115.73,116.08,115.64,115.74,104277.0,107.8403,108.1664,107.7564,107.8496,104277.0
2017-09-12 12:35:00,115.73,115.9,115.21,115.25,79609.0,107.8403,107.9987,107.3557,107.393,79609.0
2017-09-12 12:40:00,115.29,115.33,114.6,114.76,85284.0,107.4303,107.4676,106.7873,106.9364,85284.0
2017-09-12 12:45:00,114.74,114.98,114.66,114.82,24903.0,106.9178,107.1414,106.8432,106.9923,24903.0
2017-09-12 12:50:00,114.82,114.94,114.6,114.9,32493.0,106.9923,107.1042,106.7873,107.0669,32493.0
2017-09-12 12:55:00,114.86,115.39,114.85,114.94,41194.0,107.0296,107.5235,107.0203,107.1042,41194.0
2017-09-12 13:00:00,114.82,115.07,114.6,114.76,34528.0,106.9923,107.2253,106.7873,106.9364,34528.0
2017-09-12 13:05:00,114.74,114.81,114.11,114.38,36858.0,106.9178,106.983,106.3307,106.5823,36858.0
2017-09-12 13:10:00,114.39,114.68,114.31,114.54,26323.0,106.5916,106.8619,106.5171,106.7314,26323.0
2017-09-12 13:15:00,114.5,114.6,114.27,114.42,35200.0,106.6942,106.7873,106.4798,106.6196,35200.0
2017-09-12 13:20:00,114.31,114.65,114.31,114.38,17100.0,106.5171,106.8339,106.5171,106.5823,17100.0
2017-09-12 13:25:00,114.32,114.85,114.29,114.81,42728.0,106.5264,107.0203,106.4985,106.983,42728.0
2017-09-12 13:30:00,114.81,115.87,114.79,115.62,61716.0,106.983,107.9708,106.9644,107.7378,61716.0
2017-09-12 13:35:00,115.62,115.68,114.75,114.91,33883.0,107.7378,107.7937,106.9271,107.0762,33883.0
2017-09-12 13:40:00,114.9,115.16,114.88,115.08,42417.0,107.0669,107.3092,107.0482,107.2346,42417.0
2017-09-12 13:45:00,115.04,115.27,115.03,115.17,28361.0,107.1973,107.4117,107.188,107.3185,28361.0
2017-09-12 13:50:00,115.16,115.16,114.53,114.66,30203.0,107.3092,107.3092,106.7221,106.8432,30203.0
2017-09-12 13:55:00,114.6,114.67,114.18,114.3,27893.0,106.7873,106.8526,106.396,106.5078,27893.0
2017-09-12 14:00:00,114.36,114.99,114.3,114.86,28645.0,106.5637,107.1507,106.5078,107.0296,28645.0
2017-09-12 14:05:00,114.86,115.05,114.73,114.87,40245.0,107.0296,107.2067,106.9085,107.0389,40245.0
2017-09-12 14:10:00,114.86,115.03,114.81,114.93,22307.0,107.0296,107.188,106.983,107.0948,22307.0
2017-09-12 14:15:00,114.96,114.97,114.69,114.78,16711.0,107.1228,107.1321,106.8712,106.9551,16711.0
2017-09-12 14:20:00,114.78,114.87,114.74,114.87,16103.0,106.9551,107.0389,106.9178,107.0389,16103.0
2017-09-12 14:25:00,114.9,115.01,114.87,114.97,20912.0,107.0669,107.1694,107.0389,107.1321,20912.0
2017-09-12 14:30:00,114.98,115.45,114.97,115.23,43888.0,107.1414,107.5794,107.1321,107.3744,43888.0
2017-09-12 14:35:00,115.22,115.47,115.14,115.45,32052.0,107.3651,107.598,107.2905,107.5794,32052.0
2017-09-12 14:40:00,115.45,115.64,115.32,115.43,22330.0,107.5794,107.7564,107.4582,107.5607,22330.0
2017-09-12 14:45:00,115.37,115.39,115.01,115.25,20052.0,107.5048,107.5235,107.1694,107.393,20052.0
2017-09-12 14:50:00,115.35,115.38,115.09,115.15,14680.0,107.4862,107.5142,107.2439,107.2998,14680.0
2017-09-12 14:55:00,115.15,115.25,115.08,115.21,27176.0,107.2998,107.393,107.2346,107.3557,27176.0
2017-09-12 15:00:00,115.21,115.25,114.61,114.84,51992.0,107.3557,107.393,106.7967,107.011,51992.0
2017-09-12 15:05:00,115.0,115.0,114.66,114.75,40863.0,107.1601,107.1601,106.8432,106.9271,40863.0
2017-09-12 15:10:00,114.78,114.94,114.71,114.93,41688.0,106.9551,107.1042,106.8898,107.0948,41688.0
2017-09-12 15:15:00,114.98,115.18,114.77,114.77,33476.0,107.1414,107.3278,106.9457,106.9457,33476.0
2017-09-12 15:20:00,114.75,114.93,114.75,114.82,39388.0,106.9271,107.0948,106.9271,106.9923,39388.0
2017-09-12 15:25:00,114.75,114.79,113.79,114.78,95587.0,106.9271,106.9644,106.0326,106.9551,95587.0
2017-09-12 15:30:00,114.69,115.23,114.62,114.85,100686.0,106.8712,107.3744,106.806,107.0203,100686.0
2017-09-12 15:35:00,114.87,114.94,114.61,114.72,66322.0,107.0389,107.1042,106.7967,106.8992,66322.0
2017-09-12 15:40:00,114.71,115.07,114.68,114.89,77726.0,106.8898,107.2253,106.8619,107.0576,77726.0
2017-09-12 15:45:00,114.91,115.46,114.86,115.28,91430.0,107.0762,107.5887,107.0296,107.421,91430.0
2017-09-12 15:50:00,115.32,115.94,115.16,115.91,103552.0,107.4582,108.036,107.3092,108.008,103552.0
2017-09-12 15:55:00,115.95,116.05,115.68,115.96,208052.0,108.0453,108.1385,107.7937,108.0546,208052.0
2017-09-13 09:30:00,116.21,116.75,115.16,115.56,158473.0,108.2876,108.7908,107.3092,107.6819,158473.0
2017-09-13 09:35:00,115.57,116.2,115.31,116.12,44686.0,107.6912,108.2783,107.4489,108.2037,44686.0
2017-09-13 09:40:00,116.19,116.22,114.51,114.85,97606.0,108.2689,108.2969,106.7035,107.0203,97606.0
2017-09-13 09:45:00,114.85,114.87,113.03,113.03,120008.0,107.0203,107.0389,105.3244,105.3244,120008.0
2017-09-13 09:50:00,113.13,113.8,112.3,112.59,114460.0,105.4175,106.0419,104.6441,104.9144,114460.0
2017-09-13 09:55:00,112.59,112.78,111.5,111.62,114918.0,104.9144,105.0914,103.8987,104.0105,114918.0
2017-09-13 10:00:00,111.62,112.66,111.6,112.41,84172.0,104.0105,104.9796,103.9919,104.7466,84172.0
2017-09-13 10:05:00,112.41,112.63,112.0,112.19,105802.0,104.7466,104.9516,104.3646,104.5416,105802.0
2017-09-13 10:10:00,112.16,112.87,112.0,112.44,104389.0,104.5137,105.1753,104.3646,104.7746,104389.0
2017-09-13 10:15:00,112.56,113.45,112.55,112.91,159095.0,104.8864,105.7157,104.8771,105.2125,159095.0
2017-09-13 10:20:00,112.98,113.16,112.79,112.99,54679.0,105.2778,105.4455,105.1007,105.2871,54679.0
2017-09-13 10:25:00,112.98,113.0,112.4,112.45,43301.0,105.2778,105.2964,104.7373,104.7839,43301.0
2017-09-13 10:30:00,112.4,112.43,112.1,112.16,31573.0,104.7373,104.7653,104.4578,104.5137,31573.0
2017-09-13 10:35:00,112.17,112.37,112.13,112.13,27408.0,104.523,104.7094,104.4857,104.4857,27408.0
2017-09-13 10:40:00,112.23,112.65,112.15,112.35,28249.0,104.5789,104.9703,104.5044,104.6907,28249.0
2017-09-13 10:45:00,112.35,112.37,112.17,112.17,29236.0,104.6907,104.7094,104.523,104.523,29236.0
2017-09-13 10:50:00,112.17,112.2,111.51,111.83,70520.0,104.523,104.5509,103.908,104.2062,70520.0
2017-09-13 10:55:00,111.91,111.99,111.72,111.8,72225.0,104.2807,104.3553,104.1037,104.1782,72225.0
2017-09-13 11:00:00,111.83,112.13,111.5,111.8,120391.0,104.2062,104.4857,103.8987,104.1782,120391.0
2017-09-13 11:05:00,111.79,111.8,111.11,111.4,90019.0,104.1689,104.1782,103.5353,103.8055,90019.0
2017-09-13 11:10:00,111.44,112.23,111.06,111.84,86387.0,103.8428,104.5789,103.4887,104.2155,86387.0
2017-09-13 11:15:00,112.16,112.16,111.29,111.54,51276.0,104.5137,104.5137,103.703,103.9359,51276.0
2017-09-13 11:20:00,111.45,111.6,111.31,111.43,33594.0,103.8521,103.9919,103.7216,103.8334,33594.0
2017-09-13 11:25:00,111.38,111.45,110.7,110.8,94209.0,103.7869,103.8521,103.1532,103.2464,94209.0
2017-09-13 11:30:00,110.74,110.83,110.27,110.55,122779.0,103.1905,103.2743,102.7525,103.0134,122779.0
2017-09-13 11:35:00,110.52,110.52,109.56,109.92,229891.0,102.9855,102.9855,102.0909,102.4264,229891.0
2017-09-13 11:40:00,109.9,111.6,109.88,111.34,272377.0,102.4077,103.9919,102.3891,103.7496,272377.0
2017-09-13 11:45:00,111.33,111.44,110.75,111.07,143452.0,103.7403,103.8428,103.1998,103.498,143452.0
2017-09-13 11:50:00,111.07,111.29,110.61,110.87,65633.0,103.498,103.703,103.0693,103.3116,65633.0
2017-09-13 11:55:00,110.84,110.99,110.58,110.68,76778.0,103.2837,103.4234,103.0414,103.1346,76778.0
2017-09-13 12:00:00,110.69,110.77,109.99,110.06,89960.0,103.1439,103.2184,102.4916,102.5568,89960.0
2017-09-13 12:05:00,110.08,110.47,110.0,110.13,81147.0,102.5755,102.9389,102.5009,102.6221,81147.0
2017-09-13 12:10:00,110.18,110.6,110.15,110.6,112364.0,102.6687,103.06,102.6407,103.06,112364.0
2017-09-13 12:15:00,110.53,110.67,110.24,110.24,115553.0,102.9948,103.1253,102.7246,102.7246,115553.0
2017-09-13 12:20:00,110.24,110.31,109.8,109.85,106632.0,102.7246,102.7898,102.3146,102.3612,106632.0
2017-09-13 12:25:00,109.83,109.86,109.33,109.36,124963.0,102.3425,102.3705,101.8766,101.9046,124963.0
2017-09-13 12:30:00,109.36,109.47,109.07,109.13,121807.0,101.9046,102.0071,101.6343,101.6902,121807.0
2017-09-13 12:35:00,109.1,109.5,109.1,109.25,116358.0,101.6623,102.035,101.6623,101.8021,116358.0
2017-09-13 12:40:00,109.28,109.44,109.24,109.27,81554.0,101.83,101.9791,101.7927,101.8207,81554.0
2017-09-13 12:45:00,109.26,109.4,109.1,109.27,57758.0,101.8114,101.9418,101.6623,101.8207,57758.0
2017-09-13 12:50:00,109.3,109.33,108.52,108.57,105728.0,101.8487,101.8766,101.1218,101.1684,105728.0
2017-09-13 12:55:00,108.58,108.65,107.01,107.04,274432.0,101.1777,101.243,99.7148,99.7427,274432.0
2017-09-13 13:00:00,107.04,108.25,107.02,107.67,272166.0,99.7427,100.8702,99.7241,100.3298,272166.0
2017-09-13 13:05:00,107.6,108.1,107.24,107.69,108014.0,100.2645,100.7305,99.9291,100.3484,108014.0
2017-09-13 13:10:00,107.72,107.72,106.41,106.56,214831.0,100.3764,100.3764,99.1557,99.2954,214831.0
2017-09-13 13:15:00,106.6,106.7,105.56,105.68,345084.0,99.3327,99.4259,98.3636,98.4754,345084.0
2017-09-13 13:20:00,105.72,105.77,104.48,105.45,526259.0,98.5127,98.5593,97.3572,98.2611,526259.0
2017-09-13 13:25:00,105.44,105.75,104.75,105.3,202335.0,98.2518,98.5407,97.6088,98.1213,202335.0
2017-09-13 13:30:00,105.29,105.32,104.35,104.53,291503.0,98.112,98.14,97.2361,97.4038,291503.0
2017-09-13 13:35:00,104.53,104.79,103.58,103.84,428690.0,97.4038,97.6461,96.5186,96.7609,428690.0
2017-09-13 13:40:00,103.89,105.12,103.8,104.95,339735.0,96.8075,97.9536,96.7236,97.7952,339735.0
2017-09-13 13:45:00,104.95,104.99,104.01,104.16,197492.0,97.7952,97.8325,96.9193,97.0591,197492.0
2017-09-13 13:50:00,104.22,104.35,103.21,103.62,246721.0,97.115,97.2361,96.1738,96.5559,246721.0
2017-09-13 13:55:00,103.6,103.99,103.51,103.61,171050.0,96.5372,96.9007,96.4534,96.5466,171050.0
2017-09-13 14:00:00,103.61,104.39,103.34,104.09,299396.0,96.5466,97.2734,96.295,96.9938,299396.0
2017-09-13 14:05:00,104.09,104.72,103.97,104.42,279197.0,96.9938,97.5809,96.882,97.3013,279197.0
2017-09-13 14:10:00,104.41,104.48,103.56,103.61,175694.0,97.292,97.3572,96.5,96.5466,175694.0
2017-09-13 14:15:00,103.61,103.62,102.83,102.83,328078.0,96.5466,96.5559,95.8197,95.8197,328078.0
2017-09-13 14:20:00,102.82,103.05,102.54,102.88,205346.0,95.8104,96.0247,95.5495,95.8663,205346.0
2017-09-13 14:25:00,102.91,103.39,102.44,103.25,310885.0,95.8943,96.3416,95.4563,96.2111,310885.0
2017-09-13 14:30:00,103.2,103.24,102.45,102.73,137955.0,96.1645,96.2018,95.4656,95.7266,137955.0
2017-09-13 14:35:00,102.76,102.77,101.85,102.07,295567.0,95.7545,95.7638,94.9065,95.1115,295567.0
2017-09-13 14:40:00,102.04,102.35,101.69,102.2,260320.0,95.0836,95.3725,94.7575,95.2327,260320.0
2017-09-13 14:45:00,102.22,102.26,101.53,101.69,216452.0,95.2513,95.2886,94.6084,94.7575,216452.0
2017-09-13 14:50:00,101.83,102.74,101.66,102.49,308257.0,94.8879,95.7359,94.7295,95.5029,308257.0
2017-09-13 14:55:00,102.46,102.46,101.7,101.8,239883.0,95.475,95.475,94.7668,94.86,239883.0
2017-09-13 15:00:00,101.8,102.43,101.8,101.91,237414.0,94.86,95.447,94.86,94.9625,237414.0
2017-09-13 15:05:00,101.87,102.0,101.27,101.72,292632.0,94.9252,95.0463,94.3661,94.7854,292632.0
2017-09-13 15:10:00,101.67,101.9,101.6,101.66,146720.0,94.7388,94.9531,94.6736,94.7295,146720.0
2017-09-13 15:15:00,101.67,102.23,101.66,101.74,221327.0,94.7388,95.2606,94.7295,94.804,221327.0
2017-09-13 15:20:00,101.71,102.17,101.35,101.35,283081.0,94.7761,95.2047,94.4406,94.4406,283081.0
2017-09-13 15:25:00,101.35,101.71,101.1,101.65,283148.0,94.4406,94.7761,94.2077,94.7202,283148.0
2017-09-13 15:30:00,101.59,101.8,101.31,101.7,273819.0,94.6643,94.86,94.4034,94.7668,273819.0
2017-09-13 15:35:00,101.68,102.18,100.71,100.71,399564.0,94.7481,95.214,93.8443,93.8443,399564.0
2017-09-13 15:40:00,100.71,100.93,100.12,100.29,556723.0,93.8443,94.0493,93.2945,93.4529,556723.0
2017-09-13 15:45:00,100.29,100.39,98.67,99.1,901399.0,93.4529,93.5461,91.9433,92.344,901399.0
2017-09-13 15:50:00,99.11,99.13,98.04,98.31,766844.0,92.3533,92.372,91.3563,91.6079,766844.0
2017-09-13 15:55:00,98.29,99.26,98.27,98.98,947920.0,91.5892,92.4931,91.5706,92.2322,947920.0
2017-09-14 09:30:00,98.69,98.7,96.6,96.61,1144946.0,91.962,91.9713,90.0145,90.0238,1144946.0
2017-09-14 09:35:00,96.61,96.61,93.5,93.79,1398179.0,90.0238,90.0238,87.1258,87.396,1398179.0
2017-09-14 09:40:00,93.62,93.79,91.26,92.53,1445029.0,87.2376,87.396,85.0385,86.2219,1445029.0
2017-09-14 09:45:00,92.54,93.94,91.1,92.14,1080387.0,86.2312,87.5358,84.8894,85.8585,1080387.0
2017-09-14 09:50:00,92.04,92.04,90.12,90.93,1129152.0,85.7653,85.7653,83.9762,84.731,1129152.0
2017-09-14 09:55:00,90.82,91.15,89.59,90.53,932810.0,84.6285,84.936,83.4823,84.3583,932810.0
2017-09-14 10:00:00,90.58,92.24,90.5,91.42,1198124.0,84.4049,85.9517,84.3303,85.1876,1198124.0
2017-09-14 10:05:00,91.42,91.48,89.8,90.93,956369.0,85.1876,85.2435,83.678,84.731,956369.0
2017-09-14 10:10:00,90.91,92.88,90.32,92.75,800199.0,84.7124,86.5481,84.1626,86.4269,800199.0
2017-09-14 10:15:00,92.73,94.18,92.27,93.74,953567.0,86.4083,87.7594,85.9796,87.3494,953567.0
2017-09-14 10:20:00,93.75,95.39,93.4,95.21,982550.0,87.3587,88.8869,87.0326,88.7192,982550.0
2017-09-14 10:25:00,95.22,95.79,94.71,94.79,732633.0,88.7285,89.2597,88.2533,88.3278,732633.0
2017-09-14 10:30:00,94.88,94.88,93.64,93.73,386812.0,88.4117,88.4117,87.2562,87.3401,386812.0
2017-09-14 10:35:00,93.76,95.48,93.73,95.31,378127.0,87.3681,88.9708,87.3401,88.8124,378127.0
2017-09-14 10:40:00,95.35,95.54,94.14,94.53,363479.0,88.8497,89.0267,87.7222,88.0856,363479.0
2017-09-14 10:45:00,94.53,95.24,94.35,94.9,305955.0,88.0856,88.7472,87.9178,88.4303,305955.0
2017-09-14 10:50:00,94.89,96.12,94.63,95.45,491546.0,88.421,89.5672,88.1788,88.9429,491546.0
2017-09-14 10:55:00,95.45,95.88,95.1,95.52,330854.0,88.9429,89.3435,88.6167,89.0081,330854.0
2017-09-14 11:00:00,95.53,96.1,95.14,96.0,326008.0,89.0174,89.5485,88.654,89.4554,326008.0
2017-09-14 11:05:00,96.01,96.05,95.15,95.51,250170.0,89.4647,89.5019,88.6633,88.9988,250170.0
2017-09-14 11:10:00,95.61,97.0,95.57,96.89,309446.0,89.0919,90.3872,89.0547,90.2847,309446.0
2017-09-14 11:15:00,96.87,98.31,96.75,97.97,672662.0,90.266,91.6079,90.1542,91.2911,672662.0
2017-09-14 11:20:00,97.98,98.85,97.4,98.62,470684.0,91.3004,92.1111,90.7599,91.8967,470684.0
2017-09-14 11:25:00,98.59,99.7,98.28,98.28,701179.0,91.8688,92.9031,91.5799,91.5799,701179.0
2017-09-14 11:30:00,98.26,98.76,97.24,97.52,366884.0,91.5613,92.0272,90.6108,90.8717,366884.0
2017-09-14 11:35:00,97.51,97.77,96.77,97.3,327517.0,90.8624,91.1047,90.1729,90.6667,327517.0
2017-09-14 11:40:00,97.35,98.39,97.2,98.29,304005.0,90.7133,91.6824,90.5735,91.5892,304005.0
2017-09-14 11:45:00,98.25,98.39,97.5,97.94,171252.0,91.552,91.6824,90.8531,91.2631,171252.0
2017-09-14 11:50:00,97.99,98.35,97.3,97.88,135173.0,91.3097,91.6452,90.6667,91.2072,135173.0
2017-09-14 11:55:00,97.91,98.19,97.5,97.95,165547.0,91.2351,91.4961,90.8531,91.2724,165547.0
2017-09-14 12:00:00,97.86,97.92,97.01,97.09,139510.0,91.1886,91.2445,90.3965,90.471,139510.0
2017-09-14 12:05:00,97.02,97.15,96.0,96.01,321595.0,90.4058,90.527,89.4554,89.4647,321595.0
2017-09-14 12:10:00,96.02,96.21,95.8,95.98,273803.0,89.474,89.651,89.269,89.4367,273803.0
2017-09-14 12:15:00,95.97,96.45,95.93,96.4,236629.0,89.4274,89.8747,89.3901,89.8281,236629.0
2017-09-14 12:20:00,96.42,96.42,95.46,95.55,224791.0,89.8467,89.8467,88.9522,89.036,224791.0
2017-09-14 12:25:00,95.53,96.1,95.21,95.91,269150.0,89.0174,89.5485,88.7192,89.3715,269150.0
2017-09-14 12:30:00,95.91,96.97,95.59,96.39,272055.0,89.3715,90.3592,89.0733,89.8188,272055.0
2017-09-14 12:35:00,96.41,96.5,95.6,96.43,253832.0,89.8374,89.9213,89.0826,89.856,253832.0
2017-09-14 12:40:00,96.44,96.65,95.3,95.37,176494.0,89.8654,90.061,88.8031,88.8683,176494.0
2017-09-14 12:45:00,95.35,95.77,95.34,95.59,131023.0,88.8497,89.241,88.8404,89.0733,131023.0
2017-09-14 12:50:00,95.55,96.09,95.54,95.8,100049.0,89.036,89.5392,89.0267,89.269,100049.0
2017-09-14 12:55:00,95.78,96.05,95.6,95.81,103138.0,89.2504,89.5019,89.0826,89.2783,103138.0
2017-09-14 13:00:00,95.87,96.1,95.0,95.11,246848.0,89.3342,89.5485,88.5235,88.626,246848.0
2017-09-14 13:05:00,95.06,95.59,95.04,95.5,104465.0,88.5794,89.0733,88.5608,88.9894,104465.0
2017-09-14 13:10:00,95.52,96.15,95.51,95.97,154587.0,89.0081,89.5951,88.9988,89.4274,154587.0
2017-09-14 13:15:00,95.97,96.5,95.74,96.45,145749.0,89.4274,89.9213,89.2131,89.8747,145749.0
2017-09-14 13:20:00,96.43,97.41,96.0,96.52,284484.0,89.856,90.7692,89.4554,89.9399,284484.0
2017-09-14 13:25:00,96.57,96.67,96.0,96.01,129614.0,89.9865,90.0797,89.4554,89.4647,129614.0
2017-09-14 13:30:00,96.11,96.11,95.59,95.71,161618.0,89.5579,89.5579,89.0733,89.1851,161618.0
2017-09-14 13:35:00,95.73,96.07,95.64,95.92,142266.0,89.2038,89.5206,89.1199,89.3808,142266.0
2017-09-14 13:40:00,95.93,96.11,95.72,96.0,108482.0,89.3901,89.5579,89.1944,89.4554,108482.0
2017-09-14 13:45:00,96.03,96.4,95.8,96.4,91153.0,89.4833,89.8281,89.269,89.8281,91153.0
2017-09-14 13:50:00,96.33,96.75,96.05,96.29,167735.0,89.7629,90.1542,89.5019,89.7256,167735.0
2017-09-14 13:55:00,96.26,96.47,95.73,95.9,89479.0,89.6976,89.8933,89.2038,89.3622,89479.0
2017-09-14 14:00:00,95.9,96.19,95.7,95.76,85714.0,89.3622,89.6324,89.1758,89.2317,85714.0
2017-09-14 14:05:00,95.83,96.15,95.7,96.05,115279.0,89.2969,89.5951,89.1758,89.5019,115279.0
2017-09-14 14:10:00,96.07,96.12,95.61,95.61,86262.0,89.5206,89.5672,89.0919,89.0919,86262.0
2017-09-14 14:15:00,95.61,96.03,95.46,95.57,296496.0,89.0919,89.4833,88.9522,89.0547,296496.0
2017-09-14 14:20:00,95.58,96.31,95.57,96.25,210933.0,89.064,89.7442,89.0547,89.6883,210933.0
2017-09-14 14:25:00,96.25,97.7,96.11,96.93,474653.0,89.6883,91.0395,89.5579,90.322,474653.0
2017-09-14 14:30:00,96.97,97.89,96.9,97.36,348205.0,90.3592,91.2165,90.294,90.7226,348205.0
2017-09-14 14:35:00,97.39,97.75,96.68,96.9,236811.0,90.7506,91.0861,90.089,90.294,236811.0
2017-09-14 14:40:00,96.9,97.15,96.55,96.96,134559.0,90.294,90.527,89.9679,90.3499,134559.0
2017-09-14 14:45:00,96.99,97.76,96.91,97.27,177260.0,90.3779,91.0954,90.3033,90.6388,177260.0
2017-09-14 14:50:00,97.3,97.57,97.02,97.19,144507.0,90.6667,90.9183,90.4058,90.5642,144507.0
2017-09-14 14:55:00,97.19,98.2,97.17,97.86,246801.0,90.5642,91.5054,90.5456,91.1886,246801.0
2017-09-14 15:00:00,97.83,98.9,97.8,98.72,428162.0,91.1606,92.1577,91.1326,91.9899,428162.0
2017-09-14 15:05:00,98.75,100.75,98.75,100.18,881362.0,92.0179,93.8815,92.0179,93.3504,881362.0
2017-09-14 15:10:00,100.12,100.6,98.72,99.01,613890.0,93.2945,93.7418,91.9899,92.2602,613890.0
2017-09-14 15:15:00,99.1,99.18,98.23,98.75,342482.0,92.344,92.4186,91.5333,92.0179,342482.0
2017-09-14 15:20:00,98.79,98.94,97.84,98.1,306609.0,92.0552,92.1949,91.1699,91.4122,306609.0
2017-09-14 15:25:00,98.14,98.47,97.38,97.65,306330.0,91.4495,91.757,90.7413,90.9929,306330.0
2017-09-14 15:30:00,97.69,97.71,96.81,96.97,367154.0,91.0301,91.0488,90.2101,90.3592,367154.0
2017-09-14 15:35:00,97.04,97.75,96.66,97.63,349874.0,90.4245,91.0861,90.0704,90.9742,349874.0
2017-09-14 15:40:00,97.65,97.95,97.17,97.73,344506.0,90.9929,91.2724,90.5456,91.0674,344506.0
2017-09-14 15:45:00,97.74,97.74,95.92,96.67,438356.0,91.0767,91.0767,89.3808,90.0797,438356.0
2017-09-14 15:50:00,96.63,96.99,96.15,96.88,495709.0,90.0424,90.3779,89.5951,90.2754,495709.0
2017-09-14 15:55:00,96.91,97.29,96.35,96.65,719257.0,90.3033,90.6574,89.7815,90.061,719257.0
2017-09-15 09:30:00,94.4,95.69,92.5,94.33,918849.0,87.9644,89.1665,86.194,87.8992,918849.0
2017-09-15 09:35:00,94.39,95.37,93.66,94.28,392978.0,87.9551,88.8683,87.2749,87.8526,392978.0
2017-09-15 09:40:00,94.33,94.9,93.52,93.88,263255.0,87.8992,88.4303,87.1444,87.4799,263255.0
2017-09-15 09:45:00,93.85,94.25,93.25,94.24,283607.0,87.4519,87.8247,86.8928,87.8153,283607.0
2017-09-15 09:50:00,94.25,94.42,93.85,94.04,199032.0,87.8247,87.9831,87.4519,87.629,199032.0
2017-09-15 09:55:00,94.12,94.85,93.83,94.14,329084.0,87.7035,88.3838,87.4333,87.7222,329084.0
2017-09-15 10:00:00,94.13,94.75,94.08,94.16,156341.0,87.7128,88.2906,87.6663,87.7408,156341.0
2017-09-15 10:05:00,94.17,94.29,93.28,93.36,287202.0,87.7501,87.8619,86.9208,86.9953,287202.0
2017-09-15 10:10:00,93.33,93.94,93.33,93.72,153102.0,86.9674,87.5358,86.9674,87.3308,153102.0
2017-09-15 10:15:00,93.77,94.32,93.47,94.01,250522.0,87.3774,87.8899,87.0978,87.601,250522.0
2017-09-15 10:20:00,94.02,94.1,92.41,92.68,402967.0,87.6103,87.6849,86.1101,86.3617,402967.0
2017-09-15 10:25:00,92.62,93.35,92.62,93.3,185295.0,86.3058,86.986,86.3058,86.9394,185295.0
2017-09-15 10:30:00,93.23,93.39,92.8,93.3,188043.0,86.8742,87.0233,86.4735,86.9394,188043.0
2017-09-15 10:35:00,93.23,93.94,93.16,93.52,204977.0,86.8742,87.5358,86.809,87.1444,204977.0
2017-09-15 10:40:00,93.51,94.12,93.44,93.64,244345.0,87.1351,87.7035,87.0699,87.2562,244345.0
2017-09-15 10:45:00,93.63,94.34,93.41,94.25,159360.0,87.2469,87.9085,87.0419,87.8247,159360.0
2017-09-15 10:50:00,94.23,94.26,93.56,93.61,111656.0,87.806,87.834,87.1817,87.2283,111656.0
2017-09-15 10:55:00,93.6,93.92,93.43,93.45,142890.0,87.219,87.5172,87.0606,87.0792,142890.0
2017-09-15 11:00:00,93.45,93.64,93.1,93.42,95342.0,87.0792,87.2562,86.7531,87.0512,95342.0
2017-09-15 11:05:00,93.43,93.64,93.33,93.4,81169.0,87.0606,87.2562,86.9674,87.0326,81169.0
2017-09-15 11:10:00,93.4,93.48,92.5,92.8,252573.0,87.0326,87.1072,86.194,86.4735,252573.0
2017-09-15 11:15:00,92.78,92.86,92.24,92.48,304878.0,86.4549,86.5294,85.9517,86.1753,304878.0
2017-09-15 11:20:00,92.51,92.87,92.25,92.8,184671.0,86.2033,86.5387,85.961,86.4735,184671.0
2017-09-15 11:25:00,92.81,92.87,92.06,92.48,193390.0,86.4828,86.5387,85.784,86.1753,193390.0
2017-09-15 11:30:00,92.49,92.77,92.2,92.68,138621.0,86.1846,86.4456,85.9144,86.3617,138621.0
2017-09-15 11:35:00,92.68,92.86,92.3,92.39,199666.0,86.3617,86.5294,86.0076,86.0915,199666.0
2017-09-15 11:40:00,92.47,92.7,92.32,92.46,113028.0,86.166,86.3803,86.0262,86.1567,113028.0
2017-09-15 11:45:00,92.46,93.15,92.31,92.59,140360.0,86.1567,86.7997,86.0169,86.2778,140360.0
2017-09-15 11:50:00,92.6,92.64,91.3,91.9,376911.0,86.2871,86.3244,85.0758,85.6349,376911.0
2017-09-15 11:55:00,92.0,92.0,91.07,91.38,291323.0,85.7281,85.7281,84.8615,85.1503,291323.0
2017-09-15 12:00:00,91.34,91.39,90.72,91.16,303794.0,85.113,85.1596,84.5353,84.9453,303794.0
2017-09-15 12:05:00,91.2,91.7,91.06,91.59,191873.0,84.9826,85.4485,84.8521,85.346,191873.0
2017-09-15 12:10:00,91.57,93.21,91.56,92.67,323436.0,85.3274,86.8556,85.318,86.3524,323436.0
2017-09-15 12:15:00,92.67,92.99,92.51,92.59,119418.0,86.3524,86.6506,86.2033,86.2778,119418.0
2017-09-15 12:20:00,92.59,92.66,92.1,92.62,123902.0,86.2778,86.3431,85.8212,86.3058,123902.0
2017-09-15 12:25:00,92.64,93.12,92.62,92.78,193772.0,86.3244,86.7717,86.3058,86.4549,193772.0
2017-09-15 12:30:00,92.82,92.87,92.51,92.65,103949.0,86.4921,86.5387,86.2033,86.3337,103949.0
2017-09-15 12:35:00,92.6,92.67,92.35,92.47,66173.0,86.2871,86.3524,86.0542,86.166,66173.0
2017-09-15 12:40:00,92.46,92.67,92.16,92.36,109458.0,86.1567,86.3524,85.8771,86.0635,109458.0
2017-09-15 12:45:00,92.35,92.44,92.18,92.23,66242.0,86.0542,86.1381,85.8958,85.9424,66242.0
2017-09-15 12:50:00,92.2,92.45,92.18,92.34,58954.0,85.9144,86.1474,85.8958,86.0449,58954.0
2017-09-15 12:55:00,92.35,92.67,92.2,92.2,54690.0,86.0542,86.3524,85.9144,85.9144,54690.0
2017-09-15 13:00:00,92.23,92.25,91.76,91.83,141707.0,85.9424,85.961,85.5044,85.5696,141707.0
2017-09-15 13:05:00,91.8,92.12,91.55,91.98,97562.0,85.5417,85.8399,85.3087,85.7094,97562.0
2017-09-15 13:10:00,91.95,92.29,91.91,92.06,58343.0,85.6815,85.9983,85.6442,85.784,58343.0
2017-09-15 13:15:00,92.02,92.37,91.95,92.22,51728.0,85.7467,86.0728,85.6815,85.9331,51728.0
2017-09-15 13:20:00,92.11,92.38,92.11,92.17,41630.0,85.8306,86.0821,85.8306,85.8865,41630.0
2017-09-15 13:25:00,92.14,92.32,92.14,92.19,55408.0,85.8585,86.0262,85.8585,85.9051,55408.0
2017-09-15 13:30:00,92.15,92.55,92.15,92.17,63550.0,85.8678,86.2406,85.8678,85.8865,63550.0
2017-09-15 13:35:00,92.2,92.23,91.85,92.07,115882.0,85.9144,85.9424,85.5883,85.7933,115882.0
2017-09-15 13:40:00,92.04,92.04,91.76,91.9,90486.0,85.7653,85.7653,85.5044,85.6349,90486.0
2017-09-15 13:45:00,91.89,92.19,91.82,92.08,53736.0,85.6255,85.9051,85.5603,85.8026,53736.0
2017-09-15 13:50:00,92.05,92.75,91.97,92.04,216504.0,85.7746,86.4269,85.7001,85.7653,216504.0
2017-09-15 13:55:00,92.04,92.12,91.6,91.69,199293.0,85.7653,85.8399,85.3553,85.4392,199293.0
2017-09-15 14:00:00,91.69,91.97,91.58,91.91,100218.0,85.4392,85.7001,85.3367,85.6442,100218.0
2017-09-15 14:05:00,91.91,92.04,91.71,91.77,84131.0,85.6442,85.7653,85.4578,85.5137,84131.0
2017-09-15 14:10:00,91.77,92.04,91.68,91.86,61530.0,85.5137,85.7653,85.4299,85.5976,61530.0
2017-09-15 14:15:00,91.89,91.93,91.77,91.81,42906.0,85.6255,85.6628,85.5137,85.551,42906.0
2017-09-15 14:20:00,91.81,91.85,91.58,91.73,65870.0,85.551,85.5883,85.3367,85.4765,65870.0
2017-09-15 14:25:00,91.79,92.6,90.9,92.27,671429.0,85.5324,86.2871,84.703,85.9796,671429.0
2017-09-15 14:30:00,92.32,92.48,91.75,92.09,188841.0,86.0262,86.1753,85.4951,85.8119,188841.0
2017-09-15 14:35:00,92.09,92.1,91.54,91.98,175064.0,85.8119,85.8212,85.2994,85.7094,175064.0
2017-09-15 14:40:00,91.95,91.99,91.7,91.84,70034.0,85.6815,85.7187,85.4485,85.579,70034.0
2017-09-15 14:45:00,91.88,92.09,91.7,91.92,134513.0,85.6162,85.8119,85.4485,85.6535,134513.0
2017-09-15 14:50:00,91.93,92.01,91.76,92.0,94950.0,85.6628,85.7374,85.5044,85.7281,94950.0
2017-09-15 14:55:00,92.0,92.63,91.9,92.23,226280.0,85.7281,86.3151,85.6349,85.9424,226280.0
2017-09-15 15:00:00,92.25,92.42,92.15,92.24,137148.0,85.961,86.1194,85.8678,85.9517,137148.0
2017-09-15 15:05:00,92.27,92.35,92.2,92.31,73798.0,85.9796,86.0542,85.9144,86.0169,73798.0
2017-09-15 15:10:00,92.31,92.36,92.1,92.25,129517.0,86.0169,86.0635,85.8212,85.961,129517.0
2017-09-15 15:15:00,92.25,92.3,91.9,92.28,265736.0,85.961,86.0076,85.6349,85.989,265736.0
2017-09-15 15:20:00,92.28,92.6,92.18,92.56,171134.0,85.989,86.2871,85.8958,86.2499,171134.0
2017-09-15 15:25:00,92.58,92.92,92.39,92.44,265877.0,86.2685,86.5853,86.0915,86.1381,265877.0
2017-09-15 15:30:00,92.43,92.67,92.3,92.64,152187.0,86.1287,86.3524,86.0076,86.3244,152187.0
2017-09-15 15:35:00,92.65,93.43,92.65,93.4,316880.0,86.3337,87.0606,86.3337,87.0326,316880.0
2017-09-15 15:40:00,93.38,93.56,93.18,93.56,323075.0,87.014,87.1817,86.8276,87.1817,323075.0
2017-09-15 15:45:00,93.54,93.59,92.93,93.29,469165.0,87.1631,87.2097,86.5946,86.9301,469165.0
2017-09-15 15:50:00,93.29,93.42,93.0,93.16,279000.0,86.9301,87.0512,86.6599,86.809,279000.0
2017-09-15 15:55:00,93.16,93.18,92.8,92.98,649636.0,86.809,86.8276,86.4735,86.6412,649636.0
2017-09-18 09:30:00,93.0,94.0,92.4,93.65,407769.0,86.6599,87.5917,86.1008,87.2656,407769.0
2017-09-18 09:35:00,93.7,93.88,93.29,93.6,200930.0,87.3122,87.4799,86.9301,87.219,200930.0
2017-09-18 09:40:00,93.68,94.25,93.21,93.94,365105.0,87.2935,87.8247,86.8556,87.5358,365105.0
2017-09-18 09:45:00,93.97,94.2,93.14,93.27,300620.0,87.5637,87.7781,86.7903,86.9115,300620.0
2017-09-18 09:50:00,93.14,93.91,93.01,93.38,194164.0,86.7903,87.5078,86.6692,87.014,194164.0
2017-09-18 09:55:00,93.39,93.6,92.3,92.51,265570.0,87.0233,87.219,86.0076,86.2033,265570.0
2017-09-18 10:00:00,92.62,93.0,92.35,92.7,147156.0,86.3058,86.6599,86.0542,86.3803,147156.0
2017-09-18 10:05:00,92.59,93.2,92.55,92.83,80107.0,86.2778,86.8462,86.2406,86.5015,80107.0
2017-09-18 10:10:00,92.76,92.83,92.37,92.59,157801.0,86.4362,86.5015,86.0728,86.2778,157801.0
2017-09-18 10:15:00,92.62,92.7,92.36,92.52,214314.0,86.3058,86.3803,86.0635,86.2126,214314.0
2017-09-18 10:20:00,92.54,93.09,92.5,93.06,143685.0,86.2312,86.7437,86.194,86.7158,143685.0
2017-09-18 10:25:00,93.0,93.49,92.98,92.98,227739.0,86.6599,87.1165,86.6412,86.6412,227739.0
2017-09-18 10:30:00,93.0,93.3,92.44,93.23,313507.0,86.6599,86.9394,86.1381,86.8742,313507.0
2017-09-18 10:35:00,93.06,93.44,93.03,93.09,98476.0,86.7158,87.0699,86.6878,86.7437,98476.0
2017-09-18 10:40:00,93.11,93.13,92.55,92.77,100140.0,86.7624,86.781,86.2406,86.4456,100140.0
2017-09-18 10:45:00,92.77,92.86,92.58,92.7,71631.0,86.4456,86.5294,86.2685,86.3803,71631.0
2017-09-18 10:50:00,92.65,92.77,92.5,92.55,61528.0,86.3337,86.4456,86.194,86.2406,61528.0
2017-09-18 10:55:00,92.51,93.12,92.45,93.02,88646.0,86.2033,86.7717,86.1474,86.6785,88646.0
2017-09-18 11:00:00,93.03,93.05,92.78,92.99,59036.0,86.6878,86.7065,86.4549,86.6506,59036.0
2017-09-18 11:05:00,92.95,93.03,92.91,93.0,43858.0,86.6133,86.6878,86.576,86.6599,43858.0
2017-09-18 11:10:00,93.02,93.07,92.76,92.86,144975.0,86.6785,86.7251,86.4362,86.5294,144975.0
2017-09-18 11:15:00,92.83,93.25,92.83,93.02,67259.0,86.5015,86.8928,86.5015,86.6785,67259.0
2017-09-18 11:20:00,93.05,93.55,92.98,93.36,112920.0,86.7065,87.1724,86.6412,86.9953,112920.0
2017-09-18 11:25:00,93.36,93.5,93.12,93.25,67022.0,86.9953,87.1258,86.7717,86.8928,67022.0
2017-09-18 11:30:00,93.28,93.31,93.02,93.11,44899.0,86.9208,86.9487,86.6785,86.7624,44899.0
2017-09-18 11:35:00,93.14,93.23,92.94,93.04,39047.0,86.7903,86.8742,86.604,86.6972,39047.0
2017-09-18 11:40:00,93.04,93.44,93.04,93.24,53384.0,86.6972,87.0699,86.6972,86.8835,53384.0
2017-09-18 11:45:00,93.24,93.27,92.9,92.94,41598.0,86.8835,86.9115,86.5667,86.604,41598.0
2017-09-18 11:50:00,92.95,93.14,92.88,93.14,21952.0,86.6133,86.7903,86.5481,86.7903,21952.0
2017-09-18 11:55:00,93.14,93.45,92.85,92.96,129387.0,86.7903,87.0792,86.5201,86.6226,129387.0
2017-09-18 12:00:00,92.88,92.95,92.53,92.67,86675.0,86.5481,86.6133,86.2219,86.3524,86675.0
2017-09-18 12:05:00,92.66,92.74,92.47,92.69,128571.0,86.3431,86.4176,86.166,86.371,128571.0
2017-09-18 12:10:00,92.72,93.18,92.54,92.94,169722.0,86.399,86.8276,86.2312,86.604,169722.0
2017-09-18 12:15:00,92.82,92.92,92.5,92.82,41778.0,86.4921,86.5853,86.194,86.4921,41778.0
2017-09-18 12:20:00,92.73,92.83,92.71,92.81,16857.0,86.4083,86.5015,86.3896,86.4828,16857.0
2017-09-18 12:25:00,92.79,92.84,92.65,92.68,61319.0,86.4642,86.5108,86.3337,86.3617,61319.0
2017-09-18 12:30:00,92.65,92.69,92.49,92.62,71362.0,86.3337,86.371,86.1846,86.3058,71362.0
2017-09-18 12:35:00,92.63,92.63,92.44,92.49,72946.0,86.3151,86.3151,86.1381,86.1846,72946.0
2017-09-18 12:40:00,92.43,92.6,92.08,92.32,132906.0,86.1287,86.2871,85.8026,86.0262,132906.0
2017-09-18 12:45:00,92.34,92.57,92.29,92.48,47794.0,86.0449,86.2592,85.9983,86.1753,47794.0
2017-09-18 12:50:00,92.5,92.53,92.35,92.48,36073.0,86.194,86.2219,86.0542,86.1753,36073.0
2017-09-18 12:55:00,92.48,92.53,92.36,92.44,31899.0,86.1753,86.2219,86.0635,86.1381,31899.0
2017-09-18 13:00:00,92.44,92.57,92.39,92.48,59952.0,86.1381,86.2592,86.0915,86.1753,59952.0
2017-09-18 13:05:00,92.48,92.54,92.38,92.43,73104.0,86.1753,86.2312,86.0821,86.1287,73104.0
2017-09-18 13:10:00,92.41,92.81,92.41,92.8,55991.0,86.1101,86.4828,86.1101,86.4735,55991.0
2017-09-18 13:15:00,92.8,93.18,92.75,93.09,90093.0,86.4735,86.8276,86.4269,86.7437,90093.0
2017-09-18 13:20:00,93.04,93.18,92.93,92.94,86623.0,86.6972,86.8276,86.5946,86.604,86623.0
2017-09-18 13:25:00,92.94,93.05,92.8,92.86,65180.0,86.604,86.7065,86.4735,86.5294,65180.0
2017-09-18 13:30:00,92.85,93.14,92.75,93.14,59458.0,86.5201,86.7903,86.4269,86.7903,59458.0
2017-09-18 13:35:00,93.15,93.17,93.04,93.1,37570.0,86.7997,86.8183,86.6972,86.7531,37570.0
2017-09-18 13:40:00,93.08,93.19,93.05,93.13,69604.0,86.7344,86.8369,86.7065,86.781,69604.0
2017-09-18 13:45:00,93.12,93.16,93.01,93.05,26225.0,86.7717,86.809,86.6692,86.7065,26225.0
2017-09-18 13:50:00,93.07,93.18,93.06,93.17,13579.0,86.7251,86.8276,86.7158,86.8183,13579.0
2017-09-18 13:55:00,93.19,93.72,93.19,93.39,191034.0,86.8369,87.3308,86.8369,87.0233,191034.0
2017-09-18 14:00:00,93.38,93.53,93.3,93.5,75221.0,87.014,87.1537,86.9394,87.1258,75221.0
2017-09-18 14:05:00,93.51,93.52,93.28,93.38,69785.0,87.1351,87.1444,86.9208,87.014,69785.0
2017-09-18 14:10:00,93.35,93.5,93.35,93.41,40297.0,86.986,87.1258,86.986,87.0419,40297.0
2017-09-18 14:15:00,93.47,93.52,93.22,93.4,49701.0,87.0978,87.1444,86.8649,87.0326,49701.0
2017-09-18 14:20:00,93.4,93.65,93.37,93.46,77820.0,87.0326,87.2656,87.0047,87.0885,77820.0
2017-09-18 14:25:00,93.44,93.53,93.41,93.49,33290.0,87.0699,87.1537,87.0419,87.1165,33290.0
2017-09-18 14:30:00,93.47,93.89,93.45,93.56,168035.0,87.0978,87.4892,87.0792,87.1817,168035.0
2017-09-18 14:35:00,93.53,93.65,93.43,93.53,74528.0,87.1537,87.2656,87.0606,87.1537,74528.0
2017-09-18 14:40:00,93.57,93.62,93.46,93.49,29129.0,87.191,87.2376,87.0885,87.1165,29129.0
2017-09-18 14:45:00,93.49,93.75,93.48,93.63,45394.0,87.1165,87.3587,87.1072,87.2469,45394.0
2017-09-18 14:50:00,93.6,93.99,93.56,93.79,184551.0,87.219,87.5824,87.1817,87.396,184551.0
2017-09-18 14:55:00,93.68,93.85,93.67,93.75,64492.0,87.2935,87.4519,87.2842,87.3587,64492.0
2017-09-18 15:00:00,93.73,94.2,93.71,94.17,169879.0,87.3401,87.7781,87.3215,87.7501,169879.0
2017-09-18 15:05:00,94.12,94.29,93.9,94.28,114905.0,87.7035,87.8619,87.4985,87.8526,114905.0
2017-09-18 15:10:00,94.3,95.06,94.25,94.98,342009.0,87.8713,88.5794,87.8247,88.5049,342009.0
2017-09-18 15:15:00,94.98,95.0,94.4,94.57,148730.0,88.5049,88.5235,87.9644,88.1228,148730.0
2017-09-18 15:20:00,94.53,94.78,94.31,94.44,104571.0,88.0856,88.3185,87.8806,88.0017,104571.0
2017-09-18 15:25:00,94.45,94.7,94.44,94.59,128810.0,88.011,88.244,88.0017,88.1415,128810.0
2017-09-18 15:30:00,94.62,94.66,94.07,94.12,221103.0,88.1694,88.2067,87.6569,87.7035,221103.0
2017-09-18 15:35:00,94.1,94.2,93.65,93.9,182913.0,87.6849,87.7781,87.2656,87.4985,182913.0
2017-09-18 15:40:00,93.95,94.0,93.76,93.86,157188.0,87.5451,87.5917,87.3681,87.4612,157188.0
2017-09-18 15:45:00,93.89,94.32,93.81,94.24,171893.0,87.4892,87.8899,87.4147,87.8153,171893.0
2017-09-18 15:50:00,94.25,94.79,94.02,94.52,280183.0,87.8247,88.3278,87.6103,88.0763,280183.0
2017-09-18 15:55:00,94.57,94.74,94.42,94.44,327132.0,88.1228,88.2813,87.9831,88.0017,327132.0
2017-09-19 09:30:00,92.5,92.8,91.88,92.18,612494.0,86.194,86.4735,85.6162,85.8958,612494.0
2017-09-19 09:35:00,92.14,93.38,92.0,92.91,274344.0,85.8585,87.014,85.7281,86.576,274344.0
2017-09-19 09:40:00,92.98,93.06,92.44,92.49,148418.0,86.6412,86.7158,86.1381,86.1846,148418.0
2017-09-19 09:45:00,92.45,92.77,92.14,92.31,209657.0,86.1474,86.4456,85.8585,86.0169,209657.0
2017-09-19 09:50:00,92.37,92.92,92.17,92.55,131324.0,86.0728,86.5853,85.8865,86.2406,131324.0
2017-09-19 09:55:00,92.63,92.87,92.51,92.6,83249.0,86.3151,86.5387,86.2033,86.2871,83249.0
2017-09-19 10:00:00,92.59,92.92,92.38,92.88,181238.0,86.2778,86.5853,86.0821,86.5481,181238.0
2017-09-19 10:05:00,92.76,92.9,92.46,92.58,180425.0,86.4362,86.5667,86.1567,86.2685,180425.0
2017-09-19 10:10:00,92.63,92.69,92.4,92.69,128464.0,86.3151,86.371,86.1008,86.371,128464.0
2017-09-19 10:15:00,92.63,92.89,92.5,92.68,120789.0,86.3151,86.5574,86.194,86.3617,120789.0
2017-09-19 10:20:00,92.79,92.83,92.66,92.75,71577.0,86.4642,86.5015,86.3431,86.4269,71577.0
2017-09-19 10:25:00,92.78,92.9,92.47,92.53,151834.0,86.4549,86.5667,86.166,86.2219,151834.0
2017-09-19 10:30:00,92.48,92.79,92.48,92.73,45057.0,86.1753,86.4642,86.1753,86.4083,45057.0
2017-09-19 10:35:00,92.73,92.85,92.65,92.83,32160.0,86.4083,86.5201,86.3337,86.5015,32160.0
2017-09-19 10:40:00,92.84,93.38,92.79,93.14,195398.0,86.5108,87.014,86.4642,86.7903,195398.0
2017-09-19 10:45:00,93.18,93.7,93.07,93.13,185909.0,86.8276,87.3122,86.7251,86.781,185909.0
2017-09-19 10:50:00,93.14,93.58,93.12,93.45,83730.0,86.7903,87.2003,86.7717,87.0792,83730.0
2017-09-19 10:55:00,93.44,93.93,93.43,93.83,94318.0,87.0699,87.5265,87.0606,87.4333,94318.0
2017-09-19 11:00:00,93.83,94.23,93.68,94.06,142973.0,87.4333,87.806,87.2935,87.6476,142973.0
2017-09-19 11:05:00,94.04,94.19,93.92,94.0,91888.0,87.629,87.7688,87.5172,87.5917,91888.0
2017-09-19 11:10:00,93.98,94.1,93.76,93.85,70624.0,87.5731,87.6849,87.3681,87.4519,70624.0
2017-09-19 11:15:00,93.9,94.75,93.89,94.66,159472.0,87.4985,88.2906,87.4892,88.2067,159472.0
2017-09-19 11:20:00,94.66,94.81,94.23,94.3,92713.0,88.2067,88.3465,87.806,87.8713,92713.0
2017-09-19 11:25:00,94.27,94.43,93.95,94.02,117620.0,87.8433,87.9924,87.5451,87.6103,117620.0
2017-09-19 11:30:00,94.0,94.65,93.9,94.23,67233.0,87.5917,88.1974,87.4985,87.806,67233.0
2017-09-19 11:35:00,94.24,94.39,94.1,94.1,37154.0,87.8153,87.9551,87.6849,87.6849,37154.0
2017-09-19 11:40:00,94.13,94.22,93.93,93.98,27091.0,87.7128,87.7967,87.5265,87.5731,27091.0
2017-09-19 11:45:00,94.01,94.34,93.95,94.2,21535.0,87.601,87.9085,87.5451,87.7781,21535.0
2017-09-19 11:50:00,94.21,94.69,94.18,94.56,65518.0,87.7874,88.2347,87.7594,88.1135,65518.0
2017-09-19 11:55:00,94.59,94.86,94.48,94.86,63254.0,88.1415,88.3931,88.039,88.3931,63254.0
2017-09-19 12:00:00,94.76,95.18,94.56,95.1,120421.0,88.2999,88.6913,88.1135,88.6167,120421.0
2017-09-19 12:05:00,95.08,95.14,94.55,94.65,84123.0,88.5981,88.654,88.1042,88.1974,84123.0
2017-09-19 12:10:00,94.66,94.8,94.3,94.49,67303.0,88.2067,88.3372,87.8713,88.0483,67303.0
2017-09-19 12:15:00,94.46,94.87,94.34,94.68,38325.0,88.0203,88.4024,87.9085,88.2253,38325.0
2017-09-19 12:20:00,94.65,94.8,94.52,94.69,29315.0,88.1974,88.3372,88.0763,88.2347,29315.0
2017-09-19 12:25:00,94.68,94.93,94.62,94.8,32602.0,88.2253,88.4583,88.1694,88.3372,32602.0
2017-09-19 12:30:00,94.8,95.0,94.67,94.77,39653.0,88.3372,88.5235,88.216,88.3092,39653.0
2017-09-19 12:35:00,94.76,95.35,94.76,95.06,91887.0,88.2999,88.8497,88.2999,88.5794,91887.0
2017-09-19 12:40:00,95.01,95.29,94.85,94.99,53678.0,88.5328,88.7938,88.3838,88.5142,53678.0
2017-09-19 12:45:00,94.9,95.02,94.8,94.99,44083.0,88.4303,88.5422,88.3372,88.5142,44083.0
2017-09-19 12:50:00,94.99,95.02,94.86,94.99,36060.0,88.5142,88.5422,88.3931,88.5142,36060.0
2017-09-19 12:55:00,94.94,94.94,94.65,94.83,62269.0,88.4676,88.4676,88.1974,88.3651,62269.0
2017-09-19 13:00:00,94.83,95.03,94.82,94.88,31811.0,88.3651,88.5515,88.3558,88.4117,31811.0
2017-09-19 13:05:00,94.87,95.13,94.87,95.06,42708.0,88.4024,88.6447,88.4024,88.5794,42708.0
2017-09-19 13:10:00,95.03,95.19,94.91,94.97,46512.0,88.5515,88.7006,88.4397,88.4956,46512.0
2017-09-19 13:15:00,94.93,95.01,94.85,95.0,32815.0,88.4583,88.5328,88.3838,88.5235,32815.0
2017-09-19 13:20:00,94.95,95.11,94.89,95.0,34017.0,88.4769,88.626,88.421,88.5235,34017.0
2017-09-19 13:25:00,95.0,95.1,94.0,94.53,119551.0,88.5235,88.6167,87.5917,88.0856,119551.0
2017-09-19 13:30:00,94.55,94.8,94.43,94.72,32146.0,88.1042,88.3372,87.9924,88.2626,32146.0
2017-09-19 13:35:00,94.71,94.99,94.66,94.83,46879.0,88.2533,88.5142,88.2067,88.3651,46879.0
2017-09-19 13:40:00,94.9,94.9,94.55,94.6,21963.0,88.4303,88.4303,88.1042,88.1508,21963.0
2017-09-19 13:45:00,94.56,94.63,94.46,94.5,127189.0,88.1135,88.1788,88.0203,88.0576,127189.0
2017-09-19 13:50:00,94.48,94.6,94.43,94.52,41726.0,88.039,88.1508,87.9924,88.0763,41726.0
2017-09-19 13:55:00,94.54,94.56,94.0,94.09,87298.0,88.0949,88.1135,87.5917,87.6756,87298.0
2017-09-19 14:00:00,94.08,94.57,94.06,94.48,44726.0,87.6663,88.1228,87.6476,88.039,44726.0
2017-09-19 14:05:00,94.48,94.55,94.23,94.27,28482.0,88.039,88.1042,87.806,87.8433,28482.0
2017-09-19 14:10:00,94.26,94.41,94.25,94.3,29491.0,87.834,87.9738,87.8247,87.8713,29491.0
2017-09-19 14:15:00,94.34,94.38,94.08,94.21,43299.0,87.9085,87.9458,87.6663,87.7874,43299.0
2017-09-19 14:20:00,94.2,94.35,93.96,94.0,89764.0,87.7781,87.9178,87.5544,87.5917,89764.0
2017-09-19 14:25:00,94.02,94.15,93.97,94.05,51356.0,87.6103,87.7315,87.5637,87.6383,51356.0
2017-09-19 14:30:00,94.01,94.41,93.96,94.34,88999.0,87.601,87.9738,87.5544,87.9085,88999.0
2017-09-19 14:35:00,94.32,94.88,94.24,94.68,118540.0,87.8899,88.4117,87.8153,88.2253,118540.0
2017-09-19 14:40:00,94.64,94.81,94.46,94.81,51126.0,88.1881,88.3465,88.0203,88.3465,51126.0
2017-09-19 14:45:00,94.81,94.87,94.61,94.73,48475.0,88.3465,88.4024,88.1601,88.2719,48475.0
2017-09-19 14:50:00,94.69,94.99,94.66,94.73,70999.0,88.2347,88.5142,88.2067,88.2719,70999.0
2017-09-19 14:55:00,94.75,94.9,94.51,94.74,66247.0,88.2906,88.4303,88.0669,88.2813,66247.0
2017-09-19 15:00:00,94.74,94.98,94.71,94.92,32711.0,88.2813,88.5049,88.2533,88.449,32711.0
2017-09-19 15:05:00,94.96,94.99,94.79,94.83,54180.0,88.4863,88.5142,88.3278,88.3651,54180.0
2017-09-19 15:10:00,94.81,94.91,94.7,94.86,42804.0,88.3465,88.4397,88.244,88.3931,42804.0
2017-09-19 15:15:00,94.88,94.94,94.7,94.9,35071.0,88.4117,88.4676,88.244,88.4303,35071.0
2017-09-19 15:20:00,94.9,94.96,94.04,94.41,167490.0,88.4303,88.4863,87.629,87.9738,167490.0
2017-09-19 15:25:00,94.44,94.46,94.06,94.27,81278.0,88.0017,88.0203,87.6476,87.8433,81278.0
2017-09-19 15:30:00,94.31,94.72,94.2,94.6,98394.0,87.8806,88.2626,87.7781,88.1508,98394.0
2017-09-19 15:35:00,94.65,94.93,94.65,94.85,92669.0,88.1974,88.4583,88.1974,88.3838,92669.0
2017-09-19 15:40:00,94.84,94.84,94.4,94.68,74745.0,88.3744,88.3744,87.9644,88.2253,74745.0
2017-09-19 15:45:00,94.66,94.79,94.61,94.69,39754.0,88.2067,88.3278,88.1601,88.2347,39754.0
2017-09-19 15:50:00,94.68,95.13,94.67,95.07,160619.0,88.2253,88.6447,88.216,88.5888,160619.0
2017-09-19 15:55:00,95.07,95.09,94.8,94.86,160976.0,88.5888,88.6074,88.3372,88.3931,160976.0
2017-09-20 09:30:00,95.0,96.44,94.96,96.39,205101.0,88.5235,89.8654,88.4863,89.8188,205101.0
2017-09-20 09:35:00,96.39,96.76,96.25,96.52,240315.0,89.8188,90.1635,89.6883,89.9399,240315.0
2017-09-20 09:40:00,96.45,97.41,96.0,97.4,186070.0,89.8747,90.7692,89.4554,90.7599,186070.0
2017-09-20 09:45:00,97.36,97.37,96.61,96.86,207195.0,90.7226,90.732,90.0238,90.2567,207195.0
2017-09-20 09:50:00,96.86,96.95,96.21,96.93,186058.0,90.2567,90.3406,89.651,90.322,186058.0
2017-09-20 09:55:00,96.93,97.12,96.48,96.67,126689.0,90.322,90.499,89.9026,90.0797,126689.0
2017-09-20 10:00:00,96.6,97.06,96.45,96.8,141518.0,90.0145,90.4431,89.8747,90.2008,141518.0
2017-09-20 10:05:00,96.84,96.89,96.39,96.58,101789.0,90.2381,90.2847,89.8188,89.9958,101789.0
2017-09-20 10:10:00,96.57,96.64,95.83,96.19,120913.0,89.9865,90.0517,89.2969,89.6324,120913.0
2017-09-20 10:15:00,96.16,96.18,95.52,95.76,98477.0,89.6044,89.6231,89.0081,89.2317,98477.0
2017-09-20 10:20:00,95.8,96.03,95.5,95.7,72508.0,89.269,89.4833,88.9894,89.1758,72508.0
2017-09-20 10:25:00,95.68,95.75,95.32,95.48,90402.0,89.1572,89.2224,88.8217,88.9708,90402.0
2017-09-20 10:30:00,95.45,96.06,95.29,95.93,87520.0,88.9429,89.5113,88.7938,89.3901,87520.0
2017-09-20 10:35:00,95.94,96.14,95.74,95.77,76490.0,89.3994,89.5858,89.2131,89.241,76490.0
2017-09-20 10:40:00,95.79,95.99,95.61,95.79,56871.0,89.2597,89.446,89.0919,89.2597,56871.0
2017-09-20 10:45:00,95.8,95.99,95.57,95.63,49917.0,89.269,89.446,89.0547,89.1106,49917.0
2017-09-20 10:50:00,95.61,95.68,95.01,95.05,108049.0,89.0919,89.1572,88.5328,88.5701,108049.0
2017-09-20 10:55:00,95.05,95.13,94.5,94.52,144668.0,88.5701,88.6447,88.0576,88.0763,144668.0
2017-09-20 11:00:00,94.52,94.6,93.97,94.23,223354.0,88.0763,88.1508,87.5637,87.806,223354.0
2017-09-20 11:05:00,94.24,94.35,94.07,94.2,51792.0,87.8153,87.9178,87.6569,87.7781,51792.0
2017-09-20 11:10:00,94.15,94.22,93.16,93.49,178766.0,87.7315,87.7967,86.809,87.1165,178766.0
2017-09-20 11:15:00,93.45,93.82,93.36,93.61,157921.0,87.0792,87.424,86.9953,87.2283,157921.0
2017-09-20 11:20:00,93.57,94.16,93.54,93.87,115908.0,87.191,87.7408,87.1631,87.4706,115908.0
2017-09-20 11:25:00,93.94,93.97,93.6,93.64,89839.0,87.5358,87.5637,87.219,87.2562,89839.0
2017-09-20 11:30:00,93.6,93.79,93.41,93.56,74579.0,87.219,87.396,87.0419,87.1817,74579.0
2017-09-20 11:35:00,93.54,93.59,93.1,93.22,90201.0,87.1631,87.2097,86.7531,86.8649,90201.0
2017-09-20 11:40:00,93.16,93.7,93.16,93.62,62001.0,86.809,87.3122,86.809,87.2376,62001.0
2017-09-20 11:45:00,93.61,93.62,93.38,93.51,48758.0,87.2283,87.2376,87.014,87.1351,48758.0
2017-09-20 11:50:00,93.49,94.27,93.36,94.13,96752.0,87.1165,87.8433,86.9953,87.7128,96752.0
2017-09-20 11:55:00,94.14,94.21,93.93,94.21,50501.0,87.7222,87.7874,87.5265,87.7874,50501.0
2017-09-20 12:00:00,94.21,94.37,94.1,94.2,83155.0,87.7874,87.9365,87.6849,87.7781,83155.0
2017-09-20 12:05:00,94.2,94.2,93.68,93.73,111034.0,87.7781,87.7781,87.2935,87.3401,111034.0
2017-09-20 12:10:00,93.72,94.3,93.72,94.29,45866.0,87.3308,87.8713,87.3308,87.8619,45866.0
2017-09-20 12:15:00,94.2,94.24,93.76,93.87,43155.0,87.7781,87.8153,87.3681,87.4706,43155.0
2017-09-20 12:20:00,93.88,94.05,93.81,94.01,23017.0,87.4799,87.6383,87.4147,87.601,23017.0
2017-09-20 12:25:00,94.01,94.09,93.84,93.88,29498.0,87.601,87.6756,87.4426,87.4799,29498.0
2017-09-20 12:30:00,93.92,93.92,93.51,93.86,75374.0,87.5172,87.5172,87.1351,87.4612,75374.0
2017-09-20 12:35:00,93.87,94.2,93.65,94.03,41006.0,87.4706,87.7781,87.2656,87.6197,41006.0
2017-09-20 12:40:00,94.07,94.28,93.89,94.15,36283.0,87.6569,87.8526,87.4892,87.7315,36283.0
2017-09-20 12:45:00,94.12,94.15,93.95,93.95,37156.0,87.7035,87.7315,87.5451,87.5451,37156.0
2017-09-20 12:50:00,93.97,94.02,93.73,93.9,35737.0,87.5637,87.6103,87.3401,87.4985,35737.0
2017-09-20 12:55:00,93.87,93.9,93.67,93.72,33996.0,87.4706,87.4985,87.2842,87.3308,33996.0
2017-09-20 13:00:00,93.73,93.94,93.68,93.9,28998.0,87.3401,87.5358,87.2935,87.4985,28998.0
2017-09-20 13:05:00,93.94,93.98,93.83,93.84,16023.0,87.5358,87.5731,87.4333,87.4426,16023.0
2017-09-20 13:10:00,93.84,93.89,93.6,93.85,51027.0,87.4426,87.4892,87.219,87.4519,51027.0
2017-09-20 13:15:00,93.87,94.76,93.86,94.4,146909.0,87.4706,88.2999,87.4612,87.9644,146909.0
2017-09-20 13:20:00,94.46,94.46,94.07,94.17,42671.0,88.0203,88.0203,87.6569,87.7501,42671.0
2017-09-20 13:25:00,94.18,94.6,94.09,94.28,66819.0,87.7594,88.1508,87.6756,87.8526,66819.0
2017-09-20 13:30:00,94.34,94.5,94.2,94.32,37080.0,87.9085,88.0576,87.7781,87.8899,37080.0
2017-09-20 13:35:00,94.34,94.48,94.21,94.29,31499.0,87.9085,88.039,87.7874,87.8619,31499.0
2017-09-20 13:40:00,94.27,94.57,94.2,94.43,49063.0,87.8433,88.1228,87.7781,87.9924,49063.0
2017-09-20 13:45:00,94.41,95.28,94.31,95.08,158805.0,87.9738,88.7844,87.8806,88.5981,158805.0
2017-09-20 13:50:00,95.04,95.5,94.86,95.16,115718.0,88.5608,88.9894,88.3931,88.6726,115718.0
2017-09-20 13:55:00,95.2,95.5,95.13,95.31,68738.0,88.7099,88.9894,88.6447,88.8124,68738.0
2017-09-20 14:00:00,95.38,95.38,94.69,95.03,122062.0,88.8776,88.8776,88.2347,88.5515,122062.0
2017-09-20 14:05:00,95.0,95.15,94.75,95.09,61017.0,88.5235,88.6633,88.2906,88.6074,61017.0
2017-09-20 14:10:00,95.09,95.63,94.94,95.37,72741.0,88.6074,89.1106,88.4676,88.8683,72741.0
2017-09-20 14:15:00,95.37,95.55,94.96,95.0,92540.0,88.8683,89.036,88.4863,88.5235,92540.0
2017-09-20 14:20:00,95.0,95.01,94.5,94.76,80325.0,88.5235,88.5328,88.0576,88.2999,80325.0
2017-09-20 14:25:00,94.78,94.78,94.54,94.6,40174.0,88.3185,88.3185,88.0949,88.1508,40174.0
2017-09-20 14:30:00,94.6,94.96,94.5,94.84,62847.0,88.1508,88.4863,88.0576,88.3744,62847.0
2017-09-20 14:35:00,94.9,94.95,94.67,94.91,23101.0,88.4303,88.4769,88.216,88.4397,23101.0
2017-09-20 14:40:00,94.89,94.99,94.74,94.9,40088.0,88.421,88.5142,88.2813,88.4303,40088.0
2017-09-20 14:45:00,94.85,95.21,94.85,95.2,63644.0,88.3838,88.7192,88.3838,88.7099,63644.0
2017-09-20 14:50:00,95.2,95.21,94.96,95.03,55640.0,88.7099,88.7192,88.4863,88.5515,55640.0
2017-09-20 14:55:00,95.03,95.22,95.02,95.03,35084.0,88.5515,88.7285,88.5422,88.5515,35084.0
2017-09-20 15:00:00,95.03,95.4,95.02,95.37,59957.0,88.5515,88.8963,88.5422,88.8683,59957.0
2017-09-20 15:05:00,95.36,95.59,95.17,95.59,77577.0,88.859,89.0733,88.6819,89.0733,77577.0
2017-09-20 15:10:00,95.6,95.62,95.36,95.48,60446.0,89.0826,89.1013,88.859,88.9708,60446.0
2017-09-20 15:15:00,95.48,95.9,95.48,95.82,90376.0,88.9708,89.3622,88.9708,89.2876,90376.0
2017-09-20 15:20:00,95.85,96.44,95.84,96.28,201528.0,89.3156,89.8654,89.3063,89.7163,201528.0
2017-09-20 15:25:00,96.22,96.27,95.94,95.98,107140.0,89.6604,89.707,89.3994,89.4367,107140.0
2017-09-20 15:30:00,96.01,96.34,95.88,95.93,124202.0,89.4647,89.7722,89.3435,89.3901,124202.0
2017-09-20 15:35:00,95.93,96.09,95.89,96.03,72562.0,89.3901,89.5392,89.3529,89.4833,72562.0
2017-09-20 15:40:00,96.04,96.13,95.89,95.95,85538.0,89.4926,89.5765,89.3529,89.4088,85538.0
2017-09-20 15:45:00,95.96,96.29,95.77,96.09,180072.0,89.4181,89.7256,89.241,89.5392,180072.0
2017-09-20 15:50:00,96.13,96.26,96.06,96.09,132705.0,89.5765,89.6976,89.5113,89.5392,132705.0
2017-09-20 15:55:00,96.1,96.16,95.98,96.0,184398.0,89.5485,89.6044,89.4367,89.4554,184398.0
2017-09-21 09:30:00,96.5,96.5,95.51,95.83,130915.0,89.9213,89.9213,88.9988,89.2969,130915.0
2017-09-21 09:35:00,95.79,96.21,95.62,96.0,109839.0,89.2597,89.651,89.1013,89.4554,109839.0
2017-09-21 09:40:00,96.0,96.37,95.75,96.19,77689.0,89.4554,89.8001,89.2224,89.6324,77689.0
2017-09-21 09:45:00,96.22,96.6,96.0,96.15,122266.0,89.6604,90.0145,89.4554,89.5951,122266.0
2017-09-21 09:50:00,96.23,96.3,95.33,95.75,168199.0,89.6697,89.7349,88.831,89.2224,168199.0
2017-09-21 09:55:00,95.77,95.79,95.25,95.51,76354.0,89.241,89.2597,88.7565,88.9988,76354.0
2017-09-21 10:00:00,95.51,95.84,95.43,95.82,39358.0,88.9988,89.3063,88.9242,89.2876,39358.0
2017-09-21 10:05:00,95.8,96.02,95.68,95.93,58545.0,89.269,89.474,89.1572,89.3901,58545.0
2017-09-21 10:10:00,95.88,96.02,95.88,95.94,26359.0,89.3435,89.474,89.3435,89.3994,26359.0
2017-09-21 10:15:00,95.9,95.91,95.65,95.72,20249.0,89.3622,89.3715,89.1292,89.1944,20249.0
2017-09-21 10:20:00,95.81,95.81,95.65,95.69,18677.0,89.2783,89.2783,89.1292,89.1665,18677.0
2017-09-21 10:25:00,95.61,96.0,95.6,96.0,31236.0,89.0919,89.4554,89.0826,89.4554,31236.0
2017-09-21 10:30:00,96.0,96.86,95.84,96.84,119289.0,89.4554,90.2567,89.3063,90.2381,119289.0
2017-09-21 10:35:00,96.82,97.35,96.69,96.87,172629.0,90.2195,90.7133,90.0983,90.266,172629.0
2017-09-21 10:40:00,96.93,96.95,96.58,96.82,71062.0,90.322,90.3406,89.9958,90.2195,71062.0
2017-09-21 10:45:00,96.85,97.07,96.64,96.99,38262.0,90.2474,90.4524,90.0517,90.3779,38262.0
2017-09-21 10:50:00,96.91,97.17,96.9,97.17,73405.0,90.3033,90.5456,90.294,90.5456,73405.0
2017-09-21 10:55:00,97.16,97.32,97.07,97.27,52041.0,90.5363,90.6854,90.4524,90.6388,52041.0
2017-09-21 11:00:00,97.27,97.89,97.25,97.38,137038.0,90.6388,91.2165,90.6201,90.7413,137038.0
2017-09-21 11:05:00,97.43,97.69,97.36,97.49,51759.0,90.7879,91.0301,90.7226,90.8438,51759.0
2017-09-21 11:10:00,97.51,97.91,97.46,97.86,62526.0,90.8624,91.2351,90.8158,91.1886,62526.0
2017-09-21 11:15:00,97.91,98.09,97.8,97.95,114513.0,91.2351,91.4029,91.1326,91.2724,114513.0
2017-09-21 11:20:00,97.91,97.92,97.19,97.37,183610.0,91.2351,91.2445,90.5642,90.732,183610.0
2017-09-21 11:25:00,97.46,97.6,97.21,97.37,107075.0,90.8158,90.9463,90.5829,90.732,107075.0
2017-09-21 11:30:00,97.27,97.33,96.76,96.88,148650.0,90.6388,90.6947,90.1635,90.2754,148650.0
2017-09-21 11:35:00,96.85,97.17,96.49,97.09,49507.0,90.2474,90.5456,89.912,90.471,49507.0
2017-09-21 11:40:00,97.08,97.34,97.05,97.33,32335.0,90.4617,90.704,90.4338,90.6947,32335.0
2017-09-21 11:45:00,97.3,97.53,97.14,97.25,55286.0,90.6667,90.8811,90.5176,90.6201,55286.0
2017-09-21 11:50:00,97.22,97.48,97.07,97.09,35496.0,90.5922,90.8345,90.4524,90.471,35496.0
2017-09-21 11:55:00,97.11,97.19,96.69,96.76,17316.0,90.4897,90.5642,90.0983,90.1635,17316.0
2017-09-21 12:00:00,96.83,97.15,96.76,97.11,16780.0,90.2288,90.527,90.1635,90.4897,16780.0
2017-09-21 12:05:00,97.12,97.3,97.03,97.19,21635.0,90.499,90.6667,90.4151,90.5642,21635.0
2017-09-21 12:10:00,97.2,97.24,96.76,96.76,27966.0,90.5735,90.6108,90.1635,90.1635,27966.0
2017-09-21 12:15:00,96.75,97.1,96.7,97.06,29246.0,90.1542,90.4804,90.1076,90.4431,29246.0
2017-09-21 12:20:00,97.1,97.1,96.65,96.69,22994.0,90.4804,90.4804,90.061,90.0983,22994.0
2017-09-21 12:25:00,96.64,96.87,96.64,96.8,15883.0,90.0517,90.266,90.0517,90.2008,15883.0
2017-09-21 12:30:00,96.87,96.87,96.37,96.47,104644.0,90.266,90.266,89.8001,89.8933,104644.0
2017-09-21 12:35:00,96.47,96.59,96.35,96.56,16337.0,89.8933,90.0051,89.7815,89.9772,16337.0
2017-09-21 12:40:00,96.53,96.75,96.44,96.66,19000.0,89.9492,90.1542,89.8654,90.0704,19000.0
2017-09-21 12:45:00,96.66,96.75,96.54,96.72,15935.0,90.0704,90.1542,89.9585,90.1263,15935.0
2017-09-21 12:50:00,96.68,96.75,96.56,96.58,6459.0,90.089,90.1542,89.9772,89.9958,6459.0
2017-09-21 12:55:00,96.59,96.83,96.53,96.72,22035.0,90.0051,90.2288,89.9492,90.1263,22035.0
2017-09-21 13:00:00,96.69,96.88,96.66,96.88,22247.0,90.0983,90.2754,90.0704,90.2754,22247.0
2017-09-21 13:05:00,96.88,96.93,96.75,96.75,21840.0,90.2754,90.322,90.1542,90.1542,21840.0
2017-09-21 13:10:00,96.73,96.9,96.65,96.82,14073.0,90.1356,90.294,90.061,90.2195,14073.0
2017-09-21 13:15:00,96.82,96.9,96.73,96.73,8940.0,90.2195,90.294,90.1356,90.1356,8940.0
2017-09-21 13:20:00,96.79,96.87,96.57,96.75,25116.0,90.1915,90.266,89.9865,90.1542,25116.0
2017-09-21 13:25:00,96.77,96.82,96.6,96.7,10987.0,90.1729,90.2195,90.0145,90.1076,10987.0
2017-09-21 13:30:00,96.68,96.76,96.64,96.68,11730.0,90.089,90.1635,90.0517,90.089,11730.0
2017-09-21 13:35:00,96.65,96.77,96.65,96.66,9486.0,90.061,90.1729,90.061,90.0704,9486.0
2017-09-21 13:40:00,96.66,96.78,96.39,96.7,53894.0,90.0704,90.1822,89.8188,90.1076,53894.0
2017-09-21 13:45:00,96.75,96.8,96.5,96.65,35686.0,90.1542,90.2008,89.9213,90.061,35686.0
2017-09-21 13:50:00,96.65,96.74,96.57,96.74,17495.0,90.061,90.1449,89.9865,90.1449,17495.0
2017-09-21 13:55:00,96.7,96.77,96.65,96.74,13586.0,90.1076,90.1729,90.061,90.1449,13586.0
2017-09-21 14:00:00,96.77,97.03,96.73,96.91,60700.0,90.1729,90.4151,90.1356,90.3033,60700.0
2017-09-21 14:05:00,96.88,97.05,96.82,96.98,33688.0,90.2754,90.4338,90.2195,90.3685,33688.0
2017-09-21 14:10:00,96.98,97.07,96.87,96.99,22216.0,90.3685,90.4524,90.266,90.3779,22216.0
2017-09-21 14:15:00,96.99,97.05,96.93,96.95,11515.0,90.3779,90.4338,90.322,90.3406,11515.0
2017-09-21 14:20:00,96.95,97.01,96.85,96.96,17096.0,90.3406,90.3965,90.2474,90.3499,17096.0
2017-09-21 14:25:00,96.98,97.05,96.81,96.89,18600.0,90.3685,90.4338,90.2101,90.2847,18600.0
2017-09-21 14:30:00,96.88,96.9,96.76,96.84,11934.0,90.2754,90.294,90.1635,90.2381,11934.0
2017-09-21 14:35:00,96.86,97.05,96.84,97.01,26983.0,90.2567,90.4338,90.2381,90.3965,26983.0
2017-09-21 14:40:00,97.01,97.01,96.92,96.94,8818.0,90.3965,90.3965,90.3126,90.3313,8818.0
2017-09-21 14:45:00,96.95,97.07,96.93,97.06,26989.0,90.3406,90.4524,90.322,90.4431,26989.0
2017-09-21 14:50:00,97.06,97.16,96.95,97.03,40418.0,90.4431,90.5363,90.3406,90.4151,40418.0
2017-09-21 14:55:00,97.02,97.07,96.95,97.04,41206.0,90.4058,90.4524,90.3406,90.4245,41206.0
2017-09-21 15:00:00,97.05,97.15,96.95,97.15,43184.0,90.4338,90.527,90.3406,90.527,43184.0
2017-09-21 15:05:00,97.17,97.46,97.17,97.44,80940.0,90.5456,90.8158,90.5456,90.7972,80940.0
2017-09-21 15:10:00,97.45,97.68,97.38,97.64,71684.0,90.8065,91.0208,90.7413,90.9836,71684.0
2017-09-21 15:15:00,97.65,97.88,97.54,97.81,107146.0,90.9929,91.2072,90.8904,91.142,107146.0
2017-09-21 15:20:00,97.81,98.0,97.68,97.77,137378.0,91.142,91.319,91.0208,91.1047,137378.0
2017-09-21 15:25:00,97.78,97.97,97.7,97.87,107320.0,91.114,91.2911,91.0395,91.1979,107320.0
2017-09-21 15:30:00,97.87,97.97,97.7,97.96,78874.0,91.1979,91.2911,91.0395,91.2817,78874.0
2017-09-21 15:35:00,97.95,98.19,97.82,98.19,103481.0,91.2724,91.4961,91.1513,91.4961,103481.0
2017-09-21 15:40:00,98.18,98.2,97.73,97.87,135105.0,91.4867,91.5054,91.0674,91.1979,135105.0
2017-09-21 15:45:00,97.87,98.08,97.86,98.07,111834.0,91.1979,91.3936,91.1886,91.3842,111834.0
2017-09-21 15:50:00,98.06,98.47,98.01,98.34,160989.0,91.3749,91.757,91.3283,91.6358,160989.0
2017-09-21 15:55:00,98.3,98.41,98.14,98.27,237623.0,91.5986,91.7011,91.4495,91.5706,237623.0
2017-09-22 09:30:00,100.1,101.0,99.8,100.75,329635.0,93.2758,94.1145,92.9963,93.8815,329635.0
2017-09-22 09:35:00,100.78,101.42,100.65,101.21,349470.0,93.9095,94.5059,93.7884,94.3102,349470.0
2017-09-22 09:40:00,101.23,101.48,100.73,101.04,253411.0,94.3288,94.5618,93.8629,94.1518,253411.0
2017-09-22 09:45:00,101.04,101.94,100.94,101.81,196061.0,94.1518,94.9904,94.0586,94.8693,196061.0
2017-09-22 09:50:00,101.81,102.22,101.34,102.19,269827.0,94.8693,95.2513,94.4313,95.2234,269827.0
2017-09-22 09:55:00,102.14,102.9,102.0,102.69,388771.0,95.1768,95.885,95.0463,95.6893,388771.0
2017-09-22 10:00:00,102.66,102.91,101.67,102.0,317691.0,95.6613,95.8943,94.7388,95.0463,317691.0
2017-09-22 10:05:00,102.0,102.55,101.91,102.51,186749.0,95.0463,95.5588,94.9625,95.5215,186749.0
2017-09-22 10:10:00,102.5,102.8,102.4,102.77,301584.0,95.5122,95.7918,95.419,95.7638,301584.0
2017-09-22 10:15:00,102.8,102.8,101.77,102.0,251821.0,95.7918,95.7918,94.832,95.0463,251821.0
2017-09-22 10:20:00,101.97,102.25,101.68,102.17,145920.0,95.0184,95.2793,94.7481,95.2047,145920.0
2017-09-22 10:25:00,102.2,102.56,102.07,102.49,121625.0,95.2327,95.5681,95.1115,95.5029,121625.0
2017-09-22 10:30:00,102.5,103.0,102.37,102.87,365979.0,95.5122,95.9781,95.3911,95.857,365979.0
2017-09-22 10:35:00,102.88,103.4,102.88,102.98,195498.0,95.8663,96.3509,95.8663,95.9595,195498.0
2017-09-22 10:40:00,103.0,103.75,102.96,103.21,251048.0,95.9781,96.677,95.9409,96.1738,251048.0
2017-09-22 10:45:00,103.17,103.62,103.0,103.58,175542.0,96.1366,96.5559,95.9781,96.5186,175542.0
2017-09-22 10:50:00,103.58,103.7,103.26,103.38,138784.0,96.5186,96.6304,96.2204,96.3322,138784.0
2017-09-22 10:55:00,103.31,103.4,102.91,103.01,133457.0,96.267,96.3509,95.8943,95.9875,133457.0
2017-09-22 11:00:00,102.97,103.25,102.91,102.97,93797.0,95.9502,96.2111,95.8943,95.9502,93797.0
2017-09-22 11:05:00,102.94,103.35,102.92,103.13,542546.0,95.9222,96.3043,95.9036,96.0993,542546.0
2017-09-22 11:10:00,103.17,103.36,102.17,102.71,190883.0,96.1366,96.3136,95.2047,95.7079,190883.0
2017-09-22 11:15:00,102.76,102.9,102.21,102.25,89487.0,95.7545,95.885,95.242,95.2793,89487.0
2017-09-22 11:20:00,102.23,102.43,102.02,102.08,91117.0,95.2606,95.447,95.065,95.1209,91117.0
2017-09-22 11:25:00,102.12,102.25,101.69,101.99,148614.0,95.1581,95.2793,94.7575,95.037,148614.0
2017-09-22 11:30:00,101.94,101.98,101.62,101.92,85442.0,94.9904,95.0277,94.6922,94.9718,85442.0
2017-09-22 11:35:00,101.99,102.1,101.6,101.75,82401.0,95.037,95.1395,94.6736,94.8134,82401.0
2017-09-22 11:40:00,101.82,102.37,101.8,101.98,180681.0,94.8786,95.3911,94.86,95.0277,180681.0
2017-09-22 11:45:00,101.98,102.43,101.96,102.26,268219.0,95.0277,95.447,95.009,95.2886,268219.0
2017-09-22 11:50:00,102.3,102.35,102.11,102.21,49093.0,95.3259,95.3725,95.1488,95.242,49093.0
2017-09-22 11:55:00,102.2,102.72,102.1,102.57,192678.0,95.2327,95.7172,95.1395,95.5775,192678.0
2017-09-22 12:00:00,102.6,102.6,102.2,102.25,84087.0,95.6054,95.6054,95.2327,95.2793,84087.0
2017-09-22 12:05:00,102.29,102.31,102.12,102.29,44931.0,95.3165,95.3352,95.1581,95.3165,44931.0
2017-09-22 12:10:00,102.26,102.47,102.2,102.3,37349.0,95.2886,95.4843,95.2327,95.3259,37349.0
2017-09-22 12:15:00,102.32,102.46,102.27,102.41,35844.0,95.3445,95.475,95.2979,95.4284,35844.0
2017-09-22 12:20:00,102.38,102.83,102.31,102.75,49383.0,95.4004,95.8197,95.3352,95.7452,49383.0
2017-09-22 12:25:00,102.77,102.92,102.57,102.89,44396.0,95.7638,95.9036,95.5775,95.8756,44396.0
2017-09-22 12:30:00,102.81,103.0,102.76,102.92,92603.0,95.8011,95.9781,95.7545,95.9036,92603.0
2017-09-22 12:35:00,102.91,103.3,102.84,102.96,122361.0,95.8943,96.2577,95.8291,95.9409,122361.0
2017-09-22 12:40:00,102.96,103.02,102.56,102.94,96795.0,95.9409,95.9968,95.5681,95.9222,96795.0
2017-09-22 12:45:00,102.9,102.98,102.62,102.93,66968.0,95.885,95.9595,95.624,95.9129,66968.0
2017-09-22 12:50:00,102.92,103.09,102.86,103.0,54809.0,95.9036,96.062,95.8477,95.9781,54809.0
2017-09-22 12:55:00,103.0,103.2,102.89,103.15,52610.0,95.9781,96.1645,95.8756,96.1179,52610.0
2017-09-22 13:00:00,103.12,103.24,102.88,103.12,59957.0,96.09,96.2018,95.8663,96.09,59957.0
2017-09-22 13:05:00,103.12,103.16,102.77,102.98,65166.0,96.09,96.1272,95.7638,95.9595,65166.0
2017-09-22 13:10:00,102.96,102.99,102.72,102.95,58531.0,95.9409,95.9688,95.7172,95.9316,58531.0
2017-09-22 13:15:00,102.95,103.04,102.82,102.93,64243.0,95.9316,96.0154,95.8104,95.9129,64243.0
2017-09-22 13:20:00,102.93,103.01,102.85,102.9,28356.0,95.9129,95.9875,95.8384,95.885,28356.0
2017-09-22 13:25:00,102.92,102.92,102.45,102.82,56588.0,95.9036,95.9036,95.4656,95.8104,56588.0
2017-09-22 13:30:00,102.81,103.05,102.76,103.01,56590.0,95.8011,96.0247,95.7545,95.9875,56590.0
2017-09-22 13:35:00,103.0,103.12,102.95,102.97,44967.0,95.9781,96.09,95.9316,95.9502,44967.0
2017-09-22 13:40:00,102.96,103.14,102.85,102.85,27700.0,95.9409,96.1086,95.8384,95.8384,27700.0
2017-09-22 13:45:00,102.84,102.86,102.7,102.76,48511.0,95.8291,95.8477,95.6986,95.7545,48511.0
2017-09-22 13:50:00,102.73,103.39,102.7,103.24,114310.0,95.7266,96.3416,95.6986,96.2018,114310.0
2017-09-22 13:55:00,103.24,103.33,103.08,103.18,61959.0,96.2018,96.2856,96.0527,96.1459,61959.0
2017-09-22 14:00:00,103.18,103.32,103.16,103.22,61676.0,96.1459,96.2763,96.1272,96.1831,61676.0
2017-09-22 14:05:00,103.23,103.5,103.19,103.43,69223.0,96.1925,96.4441,96.1552,96.3788,69223.0
2017-09-22 14:10:00,103.44,103.52,103.21,103.25,73247.0,96.3881,96.4627,96.1738,96.2111,73247.0
2017-09-22 14:15:00,103.24,103.38,103.22,103.38,29199.0,96.2018,96.3322,96.1831,96.3322,29199.0
2017-09-22 14:20:00,103.38,103.46,103.34,103.46,48043.0,96.3322,96.4068,96.295,96.4068,48043.0
2017-09-22 14:25:00,103.46,103.64,103.35,103.59,94315.0,96.4068,96.5745,96.3043,96.5279,94315.0
2017-09-22 14:30:00,103.59,103.9,103.59,103.9,116583.0,96.5279,96.8168,96.5279,96.8168,116583.0
2017-09-22 14:35:00,103.87,103.9,103.76,103.9,74665.0,96.7888,96.8168,96.6863,96.8168,74665.0
2017-09-22 14:40:00,103.89,104.01,103.77,103.87,115266.0,96.8075,96.9193,96.6957,96.7888,115266.0
2017-09-22 14:45:00,103.87,104.42,103.81,104.2,144082.0,96.7888,97.3013,96.7329,97.0963,144082.0
2017-09-22 14:50:00,104.18,104.39,104.0,104.08,89525.0,97.0777,97.2734,96.91,96.9845,89525.0
2017-09-22 14:55:00,104.04,104.4,103.92,104.24,104981.0,96.9472,97.2827,96.8354,97.1336,104981.0
2017-09-22 15:00:00,104.26,104.58,104.09,104.5,161481.0,97.1522,97.4504,96.9938,97.3759,161481.0
2017-09-22 15:05:00,104.53,104.53,104.25,104.36,97267.0,97.4038,97.4038,97.1429,97.2454,97267.0
2017-09-22 15:10:00,104.34,104.54,104.15,104.48,110870.0,97.2268,97.4132,97.0497,97.3572,110870.0
2017-09-22 15:15:00,104.48,104.65,104.48,104.53,126124.0,97.3572,97.5157,97.3572,97.4038,126124.0
2017-09-22 15:20:00,104.56,104.74,104.48,104.68,146335.0,97.4318,97.5995,97.3572,97.5436,146335.0
2017-09-22 15:25:00,104.68,104.8,104.5,104.65,136143.0,97.5436,97.6554,97.3759,97.5157,136143.0
2017-09-22 15:30:00,104.64,105.04,104.62,105.0,273025.0,97.5063,97.8791,97.4877,97.8418,273025.0
2017-09-22 15:35:00,105.0,105.04,104.79,104.88,278562.0,97.8418,97.8791,97.6461,97.73,278562.0
2017-09-22 15:40:00,104.86,105.04,104.86,104.98,215440.0,97.7113,97.8791,97.7113,97.8232,215440.0
2017-09-22 15:45:00,104.98,105.2,104.94,105.02,241867.0,97.8232,98.0282,97.7859,97.8604,241867.0
2017-09-22 15:50:00,105.02,105.12,104.99,105.02,196352.0,97.8604,97.9536,97.8325,97.8604,196352.0
2017-09-22 15:55:00,105.03,105.14,104.99,104.99,353557.0,97.8698,97.9723,97.8325,97.8325,353557.0
2017-09-25 09:30:00,106.23,107.17,106.01,106.76,294629.0,98.9879,99.8639,98.7829,99.4818,294629.0
2017-09-25 09:35:00,106.72,106.77,106.2,106.37,174831.0,99.4445,99.4911,98.96,99.1184,174831.0
2017-09-25 09:40:00,106.43,106.46,105.57,105.8,219220.0,99.1743,99.2023,98.3729,98.5873,219220.0
2017-09-25 09:45:00,105.77,106.61,105.51,105.54,208221.0,98.5593,99.342,98.317,98.345,208221.0
2017-09-25 09:50:00,105.67,105.96,105.32,105.8,172852.0,98.4661,98.7364,98.14,98.5873,172852.0
2017-09-25 09:55:00,105.78,106.08,105.67,105.9,126765.0,98.5686,98.8482,98.4661,98.6804,126765.0
2017-09-25 10:00:00,105.85,106.0,105.52,106.0,109371.0,98.6338,98.7736,98.3263,98.7736,109371.0
2017-09-25 10:05:00,105.98,105.99,105.25,105.47,116474.0,98.755,98.7643,98.0748,98.2798,116474.0
2017-09-25 10:10:00,105.45,105.53,105.02,105.39,130062.0,98.2611,98.3357,97.8604,98.2052,130062.0
2017-09-25 10:15:00,105.4,105.6,104.95,105.18,153142.0,98.2145,98.4009,97.7952,98.0095,153142.0
2017-09-25 10:20:00,105.16,105.47,104.95,105.41,191558.0,97.9909,98.2798,97.7952,98.2238,191558.0
2017-09-25 10:25:00,105.4,105.4,105.04,105.25,101826.0,98.2145,98.2145,97.8791,98.0748,101826.0
2017-09-25 10:30:00,105.25,105.31,104.96,105.02,162046.0,98.0748,98.1307,97.8045,97.8604,162046.0
2017-09-25 10:35:00,105.02,105.18,104.7,104.93,126438.0,97.8604,98.0095,97.5622,97.7766,126438.0
2017-09-25 10:40:00,104.92,105.3,104.87,105.03,135667.0,97.7673,98.1213,97.7207,97.8698,135667.0
2017-09-25 10:45:00,105.07,105.27,104.91,105.05,57859.0,97.907,98.0934,97.7579,97.8884,57859.0
2017-09-25 10:50:00,105.04,105.2,104.92,105.0,79028.0,97.8791,98.0282,97.7673,97.8418,79028.0
2017-09-25 10:55:00,104.97,105.13,104.9,104.99,74823.0,97.8138,97.9629,97.7486,97.8325,74823.0
2017-09-25 11:00:00,105.0,105.14,104.91,105.11,87129.0,97.8418,97.9723,97.7579,97.9443,87129.0
2017-09-25 11:05:00,105.11,105.18,105.01,105.1,70090.0,97.9443,98.0095,97.8511,97.935,70090.0
2017-09-25 11:10:00,105.09,105.1,104.94,104.97,80925.0,97.9257,97.935,97.7859,97.8138,80925.0
2017-09-25 11:15:00,104.96,105.18,104.96,105.03,47820.0,97.8045,98.0095,97.8045,97.8698,47820.0
2017-09-25 11:20:00,105.03,105.18,105.0,105.04,62055.0,97.8698,98.0095,97.8418,97.8791,62055.0
2017-09-25 11:25:00,105.03,105.28,105.03,105.13,50818.0,97.8698,98.1027,97.8698,97.9629,50818.0
2017-09-25 11:30:00,105.15,105.2,105.02,105.06,31134.0,97.9816,98.0282,97.8604,97.8977,31134.0
2017-09-25 11:35:00,105.08,105.15,105.0,105.07,51605.0,97.9163,97.9816,97.8418,97.907,51605.0
2017-09-25 11:40:00,105.06,105.25,105.01,105.06,77677.0,97.8977,98.0748,97.8511,97.8977,77677.0
2017-09-25 11:45:00,105.03,105.14,104.99,105.04,95741.0,97.8698,97.9723,97.8325,97.8791,95741.0
2017-09-25 11:50:00,105.04,105.15,104.54,104.73,149957.0,97.8791,97.9816,97.4132,97.5902,149957.0
2017-09-25 11:55:00,104.75,105.09,104.51,104.89,133759.0,97.6088,97.9257,97.3852,97.7393,133759.0
2017-09-25 12:00:00,104.9,104.98,104.75,104.77,70934.0,97.7486,97.8232,97.6088,97.6275,70934.0
2017-09-25 12:05:00,104.78,104.89,104.67,104.74,72987.0,97.6368,97.7393,97.5343,97.5995,72987.0
2017-09-25 12:10:00,104.74,104.92,104.62,104.76,130481.0,97.5995,97.7673,97.4877,97.6182,130481.0
2017-09-25 12:15:00,104.76,104.89,104.64,104.81,96308.0,97.6182,97.7393,97.5063,97.6648,96308.0
2017-09-25 12:20:00,104.81,105.0,104.75,104.84,105257.0,97.6648,97.8418,97.6088,97.6927,105257.0
2017-09-25 12:25:00,104.82,105.2,104.82,105.03,113101.0,97.6741,98.0282,97.6741,97.8698,113101.0
2017-09-25 12:30:00,105.11,105.23,104.93,105.06,29521.0,97.9443,98.0561,97.7766,97.8977,29521.0
2017-09-25 12:35:00,105.03,105.07,104.97,105.03,27495.0,97.8698,97.907,97.8138,97.8698,27495.0
2017-09-25 12:40:00,105.06,105.24,104.98,105.0,104694.0,97.8977,98.0654,97.8232,97.8418,104694.0
2017-09-25 12:45:00,105.0,105.09,104.95,104.98,66029.0,97.8418,97.9257,97.7952,97.8232,66029.0
2017-09-25 12:50:00,104.98,105.24,104.97,105.0,97650.0,97.8232,98.0654,97.8138,97.8418,97650.0
2017-09-25 12:55:00,105.0,105.1,104.98,105.02,22673.0,97.8418,97.935,97.8232,97.8604,22673.0
2017-09-25 13:00:00,105.03,105.13,105.01,105.03,49788.0,97.8698,97.9629,97.8511,97.8698,49788.0
2017-09-25 13:05:00,105.06,105.5,105.04,105.09,148810.0,97.8977,98.3077,97.8791,97.9257,148810.0
2017-09-25 13:10:00,105.06,105.15,105.06,105.1,14515.0,97.8977,97.9816,97.8977,97.935,14515.0
2017-09-25 13:15:00,105.1,105.16,104.95,105.07,76168.0,97.935,97.9909,97.7952,97.907,76168.0
2017-09-25 13:20:00,105.04,105.07,104.99,105.0,31306.0,97.8791,97.907,97.8325,97.8418,31306.0
2017-09-25 13:25:00,105.01,105.15,104.99,105.03,47548.0,97.8511,97.9816,97.8325,97.8698,47548.0
2017-09-25 13:30:00,105.0,105.11,104.98,105.08,38044.0,97.8418,97.9443,97.8232,97.9163,38044.0
2017-09-25 13:35:00,105.08,105.16,105.0,105.06,54560.0,97.9163,97.9909,97.8418,97.8977,54560.0
2017-09-25 13:40:00,105.09,105.1,104.98,105.08,65705.0,97.9257,97.935,97.8232,97.9163,65705.0
2017-09-25 13:45:00,105.07,105.09,104.99,105.07,53337.0,97.907,97.9257,97.8325,97.907,53337.0
2017-09-25 13:50:00,105.07,105.07,105.0,105.01,41601.0,97.907,97.907,97.8418,97.8511,41601.0
2017-09-25 13:55:00,105.01,105.11,104.99,105.08,67005.0,97.8511,97.9443,97.8325,97.9163,67005.0
2017-09-25 14:00:00,105.07,105.15,105.0,105.07,54407.0,97.907,97.9816,97.8418,97.907,54407.0
2017-09-25 14:05:00,105.08,105.15,105.03,105.14,19400.0,97.9163,97.9816,97.8698,97.9723,19400.0
2017-09-25 14:10:00,105.1,105.12,104.98,105.0,79629.0,97.935,97.9536,97.8232,97.8418,79629.0
2017-09-25 14:15:00,105.0,105.02,104.81,104.94,94255.0,97.8418,97.8604,97.6648,97.7859,94255.0
2017-09-25 14:20:00,104.95,104.99,104.91,104.93,33982.0,97.7952,97.8325,97.7579,97.7766,33982.0
2017-09-25 14:25:00,104.93,105.17,104.85,105.02,87837.0,97.7766,98.0002,97.702,97.8604,87837.0
2017-09-25 14:30:00,105.03,105.08,105.0,105.07,42049.0,97.8698,97.9163,97.8418,97.907,42049.0
2017-09-25 14:35:00,105.08,105.12,105.01,105.05,37588.0,97.9163,97.9536,97.8511,97.8884,37588.0
2017-09-25 14:40:00,105.05,105.1,104.98,105.05,71077.0,97.8884,97.935,97.8232,97.8884,71077.0
2017-09-25 14:45:00,105.07,105.07,104.96,104.99,57886.0,97.907,97.907,97.8045,97.8325,57886.0
2017-09-25 14:50:00,104.98,105.06,104.98,105.01,45727.0,97.8232,97.8977,97.8232,97.8511,45727.0
2017-09-25 14:55:00,104.99,105.07,104.96,104.99,45177.0,97.8325,97.907,97.8045,97.8325,45177.0
2017-09-25 15:00:00,105.01,105.07,104.95,105.0,79809.0,97.8511,97.907,97.7952,97.8418,79809.0
2017-09-25 15:05:00,105.0,105.18,104.97,105.1,87085.0,97.8418,98.0095,97.8138,97.935,87085.0
2017-09-25 15:10:00,105.08,105.4,105.05,105.07,90550.0,97.9163,98.2145,97.8884,97.907,90550.0
2017-09-25 15:15:00,105.06,105.16,105.02,105.06,69569.0,97.8977,97.9909,97.8604,97.8977,69569.0
2017-09-25 15:20:00,105.06,105.07,104.97,105.07,49278.0,97.8977,97.907,97.8138,97.907,49278.0
2017-09-25 15:25:00,105.08,105.14,105.07,105.1,45259.0,97.9163,97.9723,97.907,97.935,45259.0
2017-09-25 15:30:00,105.1,105.16,105.08,105.12,50077.0,97.935,97.9909,97.9163,97.9536,50077.0
2017-09-25 15:35:00,105.1,105.11,105.01,105.05,54623.0,97.935,97.9443,97.8511,97.8884,54623.0
2017-09-25 15:40:00,105.05,105.1,105.04,105.05,78151.0,97.8884,97.935,97.8791,97.8884,78151.0
2017-09-25 15:45:00,105.05,105.32,105.04,105.17,132279.0,97.8884,98.14,97.8791,98.0002,132279.0
2017-09-25 15:50:00,105.14,105.29,104.97,105.01,148114.0,97.9723,98.112,97.8138,97.8511,148114.0
2017-09-25 15:55:00,105.0,105.28,105.0,105.1,542329.0,97.8418,98.1027,97.8418,97.935,542329.0
2017-09-26 09:30:00,102.79,104.0,101.74,103.59,679968.0,95.7825,96.91,94.804,96.5279,679968.0
2017-09-26 09:35:00,103.53,104.0,103.0,103.96,246871.0,96.472,96.91,95.9781,96.8727,246871.0
2017-09-26 09:40:00,103.84,103.87,102.79,102.8,190587.0,96.7609,96.7888,95.7825,95.7918,190587.0
2017-09-26 09:45:00,102.85,103.68,102.8,103.61,140339.0,95.8384,96.6118,95.7918,96.5466,140339.0
2017-09-26 09:50:00,103.61,103.97,103.52,103.9,126206.0,96.5466,96.882,96.4627,96.8168,126206.0
2017-09-26 09:55:00,103.9,104.67,103.86,104.38,252331.0,96.8168,97.5343,96.7795,97.2641,252331.0
2017-09-26 10:00:00,104.48,104.48,103.85,104.31,86848.0,97.3572,97.3572,96.7702,97.1988,86848.0
2017-09-26 10:05:00,104.35,104.55,103.65,103.83,211999.0,97.2361,97.4225,96.5838,96.7516,211999.0
2017-09-26 10:10:00,103.83,104.22,103.4,103.94,139162.0,96.7516,97.115,96.3509,96.8541,139162.0
2017-09-26 10:15:00,103.92,104.24,103.91,104.01,38531.0,96.8354,97.1336,96.8261,96.9193,38531.0
2017-09-26 10:20:00,104.01,104.1,103.97,104.0,98139.0,96.9193,97.0032,96.882,96.91,98139.0
2017-09-26 10:25:00,104.0,104.02,103.35,103.44,136577.0,96.91,96.9286,96.3043,96.3881,136577.0
2017-09-26 10:30:00,103.44,103.59,103.07,103.14,117949.0,96.3881,96.5279,96.0434,96.1086,117949.0
2017-09-26 10:35:00,103.12,103.32,103.0,103.25,82480.0,96.09,96.2763,95.9781,96.2111,82480.0
2017-09-26 10:40:00,103.25,103.43,103.17,103.23,121463.0,96.2111,96.3788,96.1366,96.1925,121463.0
2017-09-26 10:45:00,103.27,103.43,103.21,103.4,61469.0,96.2297,96.3788,96.1738,96.3509,61469.0
2017-09-26 10:50:00,103.41,103.54,103.18,103.3,68257.0,96.3602,96.4813,96.1459,96.2577,68257.0
2017-09-26 10:55:00,103.25,103.33,103.21,103.25,75358.0,96.2111,96.2856,96.1738,96.2111,75358.0
2017-09-26 11:00:00,103.25,103.4,103.22,103.26,41152.0,96.2111,96.3509,96.1831,96.2204,41152.0
2017-09-26 11:05:00,103.27,103.95,103.23,103.53,91241.0,96.2297,96.8634,96.1925,96.472,91241.0
2017-09-26 11:10:00,103.51,103.75,103.28,103.46,49350.0,96.4534,96.677,96.2391,96.4068,49350.0
2017-09-26 11:15:00,103.49,103.75,103.46,103.64,48988.0,96.4347,96.677,96.4068,96.5745,48988.0
2017-09-26 11:20:00,103.58,103.77,103.58,103.7,111422.0,96.5186,96.6957,96.5186,96.6304,111422.0
2017-09-26 11:25:00,103.75,103.81,103.62,103.81,41563.0,96.677,96.7329,96.5559,96.7329,41563.0
2017-09-26 11:30:00,103.78,103.83,103.61,103.71,33264.0,96.705,96.7516,96.5466,96.6397,33264.0
2017-09-26 11:35:00,103.73,103.73,103.59,103.64,30856.0,96.6584,96.6584,96.5279,96.5745,30856.0
2017-09-26 11:40:00,103.64,103.76,103.6,103.69,32256.0,96.5745,96.6863,96.5372,96.6211,32256.0
2017-09-26 11:45:00,103.66,103.69,103.33,103.63,47408.0,96.5931,96.6211,96.2856,96.5652,47408.0
2017-09-26 11:50:00,103.62,103.66,103.5,103.62,25557.0,96.5559,96.5931,96.4441,96.5559,25557.0
2017-09-26 11:55:00,103.59,103.61,103.32,103.59,62865.0,96.5279,96.5466,96.2763,96.5279,62865.0
2017-09-26 12:00:00,103.6,103.87,103.51,103.87,30258.0,96.5372,96.7888,96.4534,96.7888,30258.0
2017-09-26 12:05:00,103.85,104.08,103.85,103.99,159324.0,96.7702,96.9845,96.7702,96.9007,159324.0
2017-09-26 12:10:00,103.99,104.08,103.78,103.9,65122.0,96.9007,96.9845,96.705,96.8168,65122.0
2017-09-26 12:15:00,103.86,103.93,103.81,103.87,11830.0,96.7795,96.8447,96.7329,96.7888,11830.0
2017-09-26 12:20:00,103.82,103.87,103.47,103.86,59153.0,96.7422,96.7888,96.4161,96.7795,59153.0
2017-09-26 12:25:00,103.84,104.08,103.83,104.08,50758.0,96.7609,96.9845,96.7516,96.9845,50758.0
2017-09-26 12:30:00,104.06,104.21,104.0,104.0,54700.0,96.9659,97.1057,96.91,96.91,54700.0
2017-09-26 12:35:00,104.0,104.18,104.0,104.03,22824.0,96.91,97.0777,96.91,96.9379,22824.0
2017-09-26 12:40:00,104.05,104.35,104.0,104.23,49136.0,96.9566,97.2361,96.91,97.1243,49136.0
2017-09-26 12:45:00,104.21,104.32,104.15,104.31,22061.0,97.1057,97.2082,97.0497,97.1988,22061.0
2017-09-26 12:50:00,104.3,104.33,104.12,104.15,16908.0,97.1895,97.2175,97.0218,97.0497,16908.0
2017-09-26 12:55:00,104.18,104.31,104.06,104.28,29714.0,97.0777,97.1988,96.9659,97.1709,29714.0
2017-09-26 13:00:00,104.3,104.52,104.19,104.52,36835.0,97.1895,97.3945,97.087,97.3945,36835.0
2017-09-26 13:05:00,104.5,104.51,104.3,104.45,24581.0,97.3759,97.3852,97.1895,97.3293,24581.0
2017-09-26 13:10:00,104.45,104.6,104.41,104.6,44406.0,97.3293,97.4691,97.292,97.4691,44406.0
2017-09-26 13:15:00,104.58,104.69,104.47,104.49,40778.0,97.4504,97.5529,97.3479,97.3666,40778.0
2017-09-26 13:20:00,104.51,104.67,104.49,104.65,27950.0,97.3852,97.5343,97.3666,97.5157,27950.0
2017-09-26 13:25:00,104.66,105.15,104.59,105.0,76490.0,97.525,97.9816,97.4597,97.8418,76490.0
2017-09-26 13:30:00,105.01,105.14,104.92,105.0,48176.0,97.8511,97.9723,97.7673,97.8418,48176.0
2017-09-26 13:35:00,104.98,105.1,104.84,104.9,29262.0,97.8232,97.935,97.6927,97.7486,29262.0
2017-09-26 13:40:00,104.9,105.06,104.88,105.02,32963.0,97.7486,97.8977,97.73,97.8604,32963.0
2017-09-26 13:45:00,105.03,105.38,104.99,105.28,89628.0,97.8698,98.1959,97.8325,98.1027,89628.0
2017-09-26 13:50:00,105.25,105.4,104.79,104.79,71866.0,98.0748,98.2145,97.6461,97.6461,71866.0
2017-09-26 13:55:00,104.76,104.95,104.52,104.78,65472.0,97.6182,97.7952,97.3945,97.6368,65472.0
2017-09-26 14:00:00,104.79,104.91,104.73,104.9,67814.0,97.6461,97.7579,97.5902,97.7486,67814.0
2017-09-26 14:05:00,104.91,105.2,104.88,105.13,39336.0,97.7579,98.0282,97.73,97.9629,39336.0
2017-09-26 14:10:00,105.12,105.12,105.0,105.07,76235.0,97.9536,97.9536,97.8418,97.907,76235.0
2017-09-26 14:15:00,105.07,105.1,104.94,104.94,57069.0,97.907,97.935,97.7859,97.7859,57069.0
2017-09-26 14:20:00,104.95,105.13,104.91,105.06,53214.0,97.7952,97.9629,97.7579,97.8977,53214.0
2017-09-26 14:25:00,105.06,105.1,104.98,105.04,28639.0,97.8977,97.935,97.8232,97.8791,28639.0
2017-09-26 14:30:00,105.02,105.16,105.0,105.12,33904.0,97.8604,97.9909,97.8418,97.9536,33904.0
2017-09-26 14:35:00,105.12,105.19,104.94,105.04,36417.0,97.9536,98.0188,97.7859,97.8791,36417.0
2017-09-26 14:40:00,105.03,105.08,104.98,105.0,62384.0,97.8698,97.9163,97.8232,97.8418,62384.0
2017-09-26 14:45:00,105.01,105.15,105.0,105.04,43927.0,97.8511,97.9816,97.8418,97.8791,43927.0
2017-09-26 14:50:00,105.04,105.06,104.91,105.05,66575.0,97.8791,97.8977,97.7579,97.8884,66575.0
2017-09-26 14:55:00,105.04,105.04,104.53,104.92,59414.0,97.8791,97.8791,97.4038,97.7673,59414.0
2017-09-26 15:00:00,104.92,105.23,104.91,105.13,61789.0,97.7673,98.0561,97.7579,97.9629,61789.0
2017-09-26 15:05:00,105.14,105.27,105.03,105.22,39262.0,97.9723,98.0934,97.8698,98.0468,39262.0
2017-09-26 15:10:00,105.23,105.38,105.18,105.28,95178.0,98.0561,98.1959,98.0095,98.1027,95178.0
2017-09-26 15:15:00,105.28,105.39,105.24,105.33,141457.0,98.1027,98.2052,98.0654,98.1493,141457.0
2017-09-26 15:20:00,105.3,105.34,105.23,105.3,50981.0,98.1213,98.1586,98.0561,98.1213,50981.0
2017-09-26 15:25:00,105.31,105.36,105.28,105.34,32447.0,98.1307,98.1773,98.1027,98.1586,32447.0
2017-09-26 15:30:00,105.34,105.98,105.34,105.94,138185.0,98.1586,98.755,98.1586,98.7177,138185.0
2017-09-26 15:35:00,105.94,106.12,105.91,105.96,149483.0,98.7177,98.8854,98.6898,98.7364,149483.0
2017-09-26 15:40:00,105.95,105.96,105.81,105.88,99427.0,98.727,98.7364,98.5966,98.6618,99427.0
2017-09-26 15:45:00,105.89,105.98,105.87,105.89,117561.0,98.6711,98.755,98.6525,98.6711,117561.0
2017-09-26 15:50:00,105.89,105.99,105.82,105.93,153063.0,98.6711,98.7643,98.6059,98.7084,153063.0
2017-09-26 15:55:00,105.92,106.15,105.91,106.11,312601.0,98.6991,98.9134,98.6898,98.8761,312601.0
2017-09-27 09:30:00,107.0,107.45,106.81,107.18,196743.0,99.7055,100.1248,99.5284,99.8732,196743.0
2017-09-27 09:35:00,107.16,107.24,106.4,106.69,118741.0,99.8545,99.9291,99.1464,99.4166,118741.0
2017-09-27 09:40:00,106.67,107.41,106.6,107.18,97529.0,99.3979,100.0875,99.3327,99.8732,97529.0
2017-09-27 09:45:00,107.1,107.87,106.91,107.66,166756.0,99.7986,100.5161,99.6216,100.3205,166756.0
2017-09-27 09:50:00,107.67,107.67,107.41,107.6,71331.0,100.3298,100.3298,100.0875,100.2645,71331.0
2017-09-27 09:55:00,107.57,107.88,107.42,107.69,79230.0,100.2366,100.5255,100.0968,100.3484,79230.0
2017-09-27 10:00:00,107.72,108.15,107.64,108.04,156975.0,100.3764,100.7771,100.3018,100.6746,156975.0
2017-09-27 10:05:00,108.03,108.32,107.87,107.91,133898.0,100.6652,100.9355,100.5161,100.5534,133898.0
2017-09-27 10:10:00,107.91,108.19,107.85,107.98,127043.0,100.5534,100.8143,100.4975,100.6186,127043.0
2017-09-27 10:15:00,107.97,108.5,107.97,108.35,122723.0,100.6093,101.1032,100.6093,100.9634,122723.0
2017-09-27 10:20:00,108.35,108.5,108.11,108.39,321466.0,100.9634,101.1032,100.7398,101.0007,321466.0
2017-09-27 10:25:00,108.36,108.54,108.08,108.27,112911.0,100.9727,101.1405,100.7118,100.8889,112911.0
2017-09-27 10:30:00,108.27,108.35,108.1,108.16,68968.0,100.8889,100.9634,100.7305,100.7864,68968.0
2017-09-27 10:35:00,108.2,108.32,107.95,108.05,116795.0,100.8236,100.9355,100.5907,100.6839,116795.0
2017-09-27 10:40:00,108.11,108.19,107.85,108.03,100114.0,100.7398,100.8143,100.4975,100.6652,100114.0
2017-09-27 10:45:00,108.03,108.33,108.0,108.24,58130.0,100.6652,100.9448,100.6373,100.8609,58130.0
2017-09-27 10:50:00,108.24,108.34,108.21,108.23,36564.0,100.8609,100.9541,100.833,100.8516,36564.0
2017-09-27 10:55:00,108.22,108.88,108.2,108.8,136041.0,100.8423,101.4573,100.8236,101.3827,136041.0
2017-09-27 11:00:00,108.8,108.8,108.24,108.5,89274.0,101.3827,101.3827,100.8609,101.1032,89274.0
2017-09-27 11:05:00,108.48,108.8,108.48,108.6,81730.0,101.0846,101.3827,101.0846,101.1964,81730.0
2017-09-27 11:10:00,108.57,108.99,108.51,108.78,66127.0,101.1684,101.5598,101.1125,101.3641,66127.0
2017-09-27 11:15:00,108.77,108.9,108.71,108.72,47827.0,101.3548,101.4759,101.2989,101.3082,47827.0
2017-09-27 11:20:00,108.72,108.77,108.46,108.66,60271.0,101.3082,101.3548,101.0659,101.2523,60271.0
2017-09-27 11:25:00,108.65,108.8,108.65,108.69,54827.0,101.243,101.3827,101.243,101.2802,54827.0
2017-09-27 11:30:00,108.71,108.75,108.32,108.54,86537.0,101.2989,101.3361,100.9355,101.1405,86537.0
2017-09-27 11:35:00,108.54,108.74,108.49,108.67,80898.0,101.1405,101.3268,101.0939,101.2616,80898.0
2017-09-27 11:40:00,108.66,108.9,108.59,108.77,49096.0,101.2523,101.4759,101.1871,101.3548,49096.0
2017-09-27 11:45:00,108.72,108.76,108.47,108.54,39696.0,101.3082,101.3455,101.0752,101.1405,39696.0
2017-09-27 11:50:00,108.52,108.59,108.47,108.52,48013.0,101.1218,101.1871,101.0752,101.1218,48013.0
2017-09-27 11:55:00,108.53,108.73,108.48,108.62,58553.0,101.1311,101.3175,101.0846,101.215,58553.0
2017-09-27 12:00:00,108.6,108.69,108.47,108.5,36095.0,101.1964,101.2802,101.0752,101.1032,36095.0
2017-09-27 12:05:00,108.5,108.6,108.3,108.41,71545.0,101.1032,101.1964,100.9168,101.0193,71545.0
2017-09-27 12:10:00,108.41,108.5,108.37,108.43,62387.0,101.0193,101.1032,100.9821,101.038,62387.0
2017-09-27 12:15:00,108.45,108.47,108.11,108.2,56703.0,101.0566,101.0752,100.7398,100.8236,56703.0
2017-09-27 12:20:00,108.22,108.47,108.2,108.34,63425.0,100.8423,101.0752,100.8236,100.9541,63425.0
2017-09-27 12:25:00,108.38,108.43,108.05,108.05,52457.0,100.9914,101.038,100.6839,100.6839,52457.0
2017-09-27 12:30:00,108.04,108.06,107.61,107.79,269879.0,100.6746,100.6932,100.2739,100.4416,269879.0
2017-09-27 12:35:00,107.77,108.02,107.68,107.95,52418.0,100.423,100.6559,100.3391,100.5907,52418.0
2017-09-27 12:40:00,107.91,108.04,107.75,107.93,88383.0,100.5534,100.6746,100.4043,100.572,88383.0
2017-09-27 12:45:00,107.91,107.95,107.64,107.84,39213.0,100.5534,100.5907,100.3018,100.4882,39213.0
2017-09-27 12:50:00,107.82,108.03,107.77,107.85,144837.0,100.4695,100.6652,100.423,100.4975,144837.0
2017-09-27 12:55:00,107.84,108.0,107.78,107.88,37617.0,100.4882,100.6373,100.4323,100.5255,37617.0
2017-09-27 13:00:00,107.86,108.05,107.83,108.03,30643.0,100.5068,100.6839,100.4789,100.6652,30643.0
2017-09-27 13:05:00,108.04,108.06,107.97,108.04,55453.0,100.6746,100.6932,100.6093,100.6746,55453.0
2017-09-27 13:10:00,108.02,108.1,107.57,107.74,106997.0,100.6559,100.7305,100.2366,100.395,106997.0
2017-09-27 13:15:00,107.7,107.7,107.3,107.45,62976.0,100.3577,100.3577,99.985,100.1248,62976.0
2017-09-27 13:20:00,107.43,107.62,107.28,107.37,37879.0,100.1061,100.2832,99.9664,100.0502,37879.0
2017-09-27 13:25:00,107.44,107.44,107.28,107.37,53152.0,100.1155,100.1155,99.9664,100.0502,53152.0
2017-09-27 13:30:00,107.34,107.49,107.32,107.42,37597.0,100.0223,100.162,100.0036,100.0968,37597.0
2017-09-27 13:35:00,107.41,107.48,107.31,107.35,32807.0,100.0875,100.1527,99.9943,100.0316,32807.0
2017-09-27 13:40:00,107.4,107.52,107.32,107.42,36488.0,100.0782,100.19,100.0036,100.0968,36488.0
2017-09-27 13:45:00,107.44,107.49,107.08,107.48,86965.0,100.1155,100.162,99.78,100.1527,86965.0
2017-09-27 13:50:00,107.45,107.48,107.3,107.38,48276.0,100.1248,100.1527,99.985,100.0595,48276.0
2017-09-27 13:55:00,107.33,107.63,107.29,107.47,80753.0,100.013,100.2925,99.9757,100.1434,80753.0
2017-09-27 14:00:00,107.49,107.58,107.4,107.47,48457.0,100.162,100.2459,100.0782,100.1434,48457.0
2017-09-27 14:05:00,107.48,107.51,107.11,107.12,82072.0,100.1527,100.1807,99.808,99.8173,82072.0
2017-09-27 14:10:00,107.16,107.23,106.8,106.9,111148.0,99.8545,99.9198,99.5191,99.6123,111148.0
2017-09-27 14:15:00,106.92,107.2,106.91,106.98,55465.0,99.6309,99.8918,99.6216,99.6868,55465.0
2017-09-27 14:20:00,107.0,107.16,106.93,107.09,97222.0,99.7055,99.8545,99.6402,99.7893,97222.0
2017-09-27 14:25:00,107.06,107.09,106.66,106.88,97298.0,99.7614,99.7893,99.3886,99.5936,97298.0
2017-09-27 14:30:00,106.84,106.9,106.57,106.7,113917.0,99.5564,99.6123,99.3048,99.4259,113917.0
2017-09-27 14:35:00,106.7,106.78,106.51,106.69,65651.0,99.4259,99.5004,99.2489,99.4166,65651.0
2017-09-27 14:40:00,106.71,107.15,106.68,106.74,98157.0,99.4352,99.8452,99.4073,99.4632,98157.0
2017-09-27 14:45:00,106.77,106.98,106.32,106.59,78808.0,99.4911,99.6868,99.0718,99.3234,78808.0
2017-09-27 14:50:00,106.59,106.6,106.0,106.28,189350.0,99.3234,99.3327,98.7736,99.0345,189350.0
2017-09-27 14:55:00,106.29,106.83,106.2,106.73,82987.0,99.0439,99.547,98.96,99.4539,82987.0
2017-09-27 15:00:00,106.73,107.01,106.66,106.79,104479.0,99.4539,99.7148,99.3886,99.5098,104479.0
2017-09-27 15:05:00,106.79,107.02,106.47,106.59,71247.0,99.5098,99.7241,99.2116,99.3234,71247.0
2017-09-27 15:10:00,106.6,106.78,106.47,106.66,63561.0,99.3327,99.5004,99.2116,99.3886,63561.0
2017-09-27 15:15:00,106.69,107.07,106.5,106.91,63770.0,99.4166,99.7707,99.2395,99.6216,63770.0
2017-09-27 15:20:00,106.91,106.92,106.62,106.63,67180.0,99.6216,99.6309,99.3514,99.3607,67180.0
2017-09-27 15:25:00,106.66,106.97,106.5,106.62,75389.0,99.3886,99.6775,99.2395,99.3514,75389.0
2017-09-27 15:30:00,106.64,106.79,106.57,106.67,62183.0,99.37,99.5098,99.3048,99.3979,62183.0
2017-09-27 15:35:00,106.66,106.68,106.48,106.51,86656.0,99.3886,99.4073,99.2209,99.2489,86656.0
2017-09-27 15:40:00,106.51,106.54,106.11,106.2,133324.0,99.2489,99.2768,98.8761,98.96,133324.0
2017-09-27 15:45:00,106.19,106.5,106.14,106.36,107509.0,98.9507,99.2395,98.9041,99.1091,107509.0
2017-09-27 15:50:00,106.34,106.54,106.22,106.54,200657.0,99.0904,99.2768,98.9786,99.2768,200657.0
2017-09-27 15:55:00,106.53,106.68,106.42,106.5,252731.0,99.2675,99.4073,99.165,99.2395,252731.0
2017-09-28 09:30:00,106.43,106.52,106.11,106.43,96408.0,99.1743,99.2582,98.8761,99.1743,96408.0
2017-09-28 09:35:00,106.39,106.47,104.73,104.73,154941.0,99.137,99.2116,97.5902,97.5902,154941.0
2017-09-28 09:40:00,104.7,105.48,104.62,104.81,153935.0,97.5622,98.2891,97.4877,97.6648,153935.0
2017-09-28 09:45:00,104.73,105.13,104.73,104.88,52340.0,97.5902,97.9629,97.5902,97.73,52340.0
2017-09-28 09:50:00,104.78,104.96,104.31,104.49,137203.0,97.6368,97.8045,97.1988,97.3666,137203.0
2017-09-28 09:55:00,104.44,104.49,103.78,104.44,116647.0,97.32,97.3666,96.705,97.32,116647.0
2017-09-28 10:00:00,104.4,104.64,104.01,104.3,88950.0,97.2827,97.5063,96.9193,97.1895,88950.0
2017-09-28 10:05:00,104.3,104.7,104.26,104.53,65319.0,97.1895,97.5622,97.1522,97.4038,65319.0
2017-09-28 10:10:00,104.48,104.67,104.45,104.54,53690.0,97.3572,97.5343,97.3293,97.4132,53690.0
2017-09-28 10:15:00,104.54,104.63,104.48,104.53,52102.0,97.4132,97.497,97.3572,97.4038,52102.0
2017-09-28 10:20:00,104.52,104.85,104.51,104.85,89155.0,97.3945,97.702,97.3852,97.702,89155.0
2017-09-28 10:25:00,104.81,104.96,104.75,104.81,67834.0,97.6648,97.8045,97.6088,97.6648,67834.0
2017-09-28 10:30:00,104.76,105.25,104.76,105.17,47957.0,97.6182,98.0748,97.6182,98.0002,47957.0
2017-09-28 10:35:00,105.26,105.27,105.11,105.17,32158.0,98.0841,98.0934,97.9443,98.0002,32158.0
2017-09-28 10:40:00,105.2,105.2,104.8,105.02,75265.0,98.0282,98.0282,97.6554,97.8604,75265.0
2017-09-28 10:45:00,105.0,105.07,104.6,104.65,31123.0,97.8418,97.907,97.4691,97.5157,31123.0
2017-09-28 10:50:00,104.65,104.79,104.49,104.7,32064.0,97.5157,97.6461,97.3666,97.5622,32064.0
2017-09-28 10:55:00,104.68,104.72,104.53,104.63,19795.0,97.5436,97.5809,97.4038,97.497,19795.0
2017-09-28 11:00:00,104.63,105.01,104.61,104.95,102819.0,97.497,97.8511,97.4784,97.7952,102819.0
2017-09-28 11:05:00,104.97,105.06,104.93,104.97,33915.0,97.8138,97.8977,97.7766,97.8138,33915.0
2017-09-28 11:10:00,104.97,105.04,104.94,104.97,46139.0,97.8138,97.8791,97.7859,97.8138,46139.0
2017-09-28 11:15:00,104.99,105.05,104.91,105.0,36192.0,97.8325,97.8884,97.7579,97.8418,36192.0
2017-09-28 11:20:00,104.98,105.05,104.93,104.98,19444.0,97.8232,97.8884,97.7766,97.8232,19444.0
2017-09-28 11:25:00,104.96,105.27,104.9,105.22,32852.0,97.8045,98.0934,97.7486,98.0468,32852.0
2017-09-28 11:30:00,105.25,105.56,105.01,105.01,28403.0,98.0748,98.3636,97.8511,97.8511,28403.0
2017-09-28 11:35:00,105.04,105.18,104.99,105.13,23090.0,97.8791,98.0095,97.8325,97.9629,23090.0
2017-09-28 11:40:00,105.1,105.17,105.0,105.06,20993.0,97.935,98.0002,97.8418,97.8977,20993.0
2017-09-28 11:45:00,105.02,105.07,104.99,105.04,12582.0,97.8604,97.907,97.8325,97.8791,12582.0
2017-09-28 11:50:00,105.04,105.07,104.98,105.04,10715.0,97.8791,97.907,97.8232,97.8791,10715.0
2017-09-28 11:55:00,105.03,105.06,104.98,105.02,16050.0,97.8698,97.8977,97.8232,97.8604,16050.0
2017-09-28 12:00:00,105.04,105.04,104.97,105.04,25931.0,97.8791,97.8791,97.8138,97.8791,25931.0
2017-09-28 12:05:00,105.0,105.23,104.98,105.06,18505.0,97.8418,98.0561,97.8232,97.8977,18505.0
2017-09-28 12:10:00,105.04,105.06,104.96,105.0,15760.0,97.8791,97.8977,97.8045,97.8418,15760.0
2017-09-28 12:15:00,105.01,105.1,104.99,105.1,14395.0,97.8511,97.935,97.8325,97.935,14395.0
2017-09-28 12:20:00,105.1,105.11,104.99,105.08,19135.0,97.935,97.9443,97.8325,97.9163,19135.0
2017-09-28 12:25:00,105.1,105.1,104.98,105.02,26608.0,97.935,97.935,97.8232,97.8604,26608.0
2017-09-28 12:30:00,105.02,105.12,105.0,105.11,17577.0,97.8604,97.9536,97.8418,97.9443,17577.0
2017-09-28 12:35:00,105.14,105.17,105.08,105.09,17336.0,97.9723,98.0002,97.9163,97.9257,17336.0
2017-09-28 12:40:00,105.09,105.1,104.99,105.02,25912.0,97.9257,97.935,97.8325,97.8604,25912.0
2017-09-28 12:45:00,105.03,105.04,105.0,105.03,19298.0,97.8698,97.8791,97.8418,97.8698,19298.0
2017-09-28 12:50:00,105.01,105.03,104.99,105.01,25636.0,97.8511,97.8698,97.8325,97.8511,25636.0
2017-09-28 12:55:00,104.99,105.04,104.98,105.03,14944.0,97.8325,97.8791,97.8232,97.8698,14944.0
2017-09-28 13:00:00,105.0,105.11,104.99,105.08,29455.0,97.8418,97.9443,97.8325,97.9163,29455.0
2017-09-28 13:05:00,105.08,105.14,105.07,105.11,7824.0,97.9163,97.9723,97.907,97.9443,7824.0
2017-09-28 13:10:00,105.11,105.15,105.09,105.15,18110.0,97.9443,97.9816,97.9257,97.9816,18110.0
2017-09-28 13:15:00,105.15,105.34,105.14,105.31,23337.0,97.9816,98.1586,97.9723,98.1307,23337.0
2017-09-28 13:20:00,105.3,105.33,105.16,105.26,13165.0,98.1213,98.1493,97.9909,98.0841,13165.0
2017-09-28 13:25:00,105.26,105.32,105.18,105.25,13062.0,98.0841,98.14,98.0095,98.0748,13062.0
2017-09-28 13:30:00,105.29,105.59,105.23,105.56,17481.0,98.112,98.3916,98.0561,98.3636,17481.0
2017-09-28 13:35:00,105.55,105.65,105.51,105.54,27139.0,98.3543,98.4475,98.317,98.345,27139.0
2017-09-28 13:40:00,105.55,105.95,105.55,105.77,24660.0,98.3543,98.727,98.3543,98.5593,24660.0
2017-09-28 13:45:00,105.74,105.83,105.73,105.79,23242.0,98.5313,98.6152,98.522,98.5779,23242.0
2017-09-28 13:50:00,105.8,105.95,105.79,105.8,18301.0,98.5873,98.727,98.5779,98.5873,18301.0
2017-09-28 13:55:00,105.8,105.84,105.75,105.83,29026.0,98.5873,98.6245,98.5407,98.6152,29026.0
2017-09-28 14:00:00,105.83,105.83,105.57,105.67,23660.0,98.6152,98.6152,98.3729,98.4661,23660.0
2017-09-28 14:05:00,105.67,105.77,105.63,105.76,13486.0,98.4661,98.5593,98.4288,98.55,13486.0
2017-09-28 14:10:00,105.75,105.97,105.67,105.96,41399.0,98.5407,98.7457,98.4661,98.7364,41399.0
2017-09-28 14:15:00,105.9,105.95,105.8,105.82,29518.0,98.6804,98.727,98.5873,98.6059,29518.0
2017-09-28 14:20:00,105.82,105.82,105.73,105.76,25787.0,98.6059,98.6059,98.522,98.55,25787.0
2017-09-28 14:25:00,105.73,106.0,105.67,105.94,22086.0,98.522,98.7736,98.4661,98.7177,22086.0
2017-09-28 14:30:00,105.98,106.09,105.94,106.07,18173.0,98.755,98.8575,98.7177,98.8389,18173.0
2017-09-28 14:35:00,106.05,106.07,105.95,105.98,21953.0,98.8202,98.8389,98.727,98.755,21953.0
2017-09-28 14:40:00,105.98,106.06,105.91,106.02,18444.0,98.755,98.8295,98.6898,98.7923,18444.0
2017-09-28 14:45:00,106.04,106.05,105.9,105.95,24779.0,98.8109,98.8202,98.6804,98.727,24779.0
2017-09-28 14:50:00,105.96,105.99,105.92,105.95,37914.0,98.7364,98.7643,98.6991,98.727,37914.0
2017-09-28 14:55:00,105.95,106.05,105.94,106.05,23712.0,98.727,98.8202,98.7177,98.8202,23712.0
2017-09-28 15:00:00,106.03,106.07,105.98,106.01,22336.0,98.8016,98.8389,98.755,98.7829,22336.0
2017-09-28 15:05:00,106.03,106.05,105.99,106.03,22753.0,98.8016,98.8202,98.7643,98.8016,22753.0
2017-09-28 15:10:00,106.04,106.07,105.98,106.01,28864.0,98.8109,98.8389,98.755,98.7829,28864.0
2017-09-28 15:15:00,106.0,106.12,105.98,106.11,31043.0,98.7736,98.8854,98.755,98.8761,31043.0
2017-09-28 15:20:00,106.12,106.17,106.09,106.16,28707.0,98.8854,98.932,98.8575,98.9227,28707.0
2017-09-28 15:25:00,106.14,106.28,106.03,106.21,33845.0,98.9041,99.0345,98.8016,98.9693,33845.0
2017-09-28 15:30:00,106.19,106.24,106.04,106.13,28017.0,98.9507,98.9973,98.8109,98.8948,28017.0
2017-09-28 15:35:00,106.13,106.2,106.11,106.18,35520.0,98.8948,98.96,98.8761,98.9414,35520.0
2017-09-28 15:40:00,106.19,106.27,106.17,106.26,77889.0,98.9507,99.0252,98.932,99.0159,77889.0
2017-09-28 15:45:00,106.26,106.27,106.18,106.21,64158.0,99.0159,99.0252,98.9414,98.9693,64158.0
2017-09-28 15:50:00,106.21,106.31,106.21,106.3,106723.0,98.9693,99.0625,98.9693,99.0532,106723.0
2017-09-28 15:55:00,106.29,106.41,106.28,106.37,180190.0,99.0439,99.1557,99.0345,99.1184,180190.0
2017-09-29 09:30:00,106.0,106.31,105.93,105.96,92365.0,98.7736,99.0625,98.7084,98.7364,92365.0
2017-09-29 09:35:00,105.95,106.35,105.89,106.29,41390.0,98.727,99.0998,98.6711,99.0439,41390.0
2017-09-29 09:40:00,106.27,106.9,106.27,106.74,48245.0,99.0252,99.6123,99.0252,99.4632,48245.0
2017-09-29 09:45:00,106.68,106.84,106.64,106.74,22704.0,99.4073,99.5564,99.37,99.4632,22704.0
2017-09-29 09:50:00,106.74,107.0,106.71,106.95,58856.0,99.4632,99.7055,99.4352,99.6589,58856.0
2017-09-29 09:55:00,106.96,107.0,106.74,106.87,35420.0,99.6682,99.7055,99.4632,99.5843,35420.0
2017-09-29 10:00:00,106.87,107.09,106.78,107.09,36251.0,99.5843,99.7893,99.5004,99.7893,36251.0
2017-09-29 10:05:00,107.09,107.6,107.05,107.52,73799.0,99.7893,100.2645,99.752,100.19,73799.0
2017-09-29 10:10:00,107.55,107.59,107.06,107.21,65701.0,100.218,100.2552,99.7614,99.9011,65701.0
2017-09-29 10:15:00,107.19,107.22,107.08,107.09,32897.0,99.8825,99.9105,99.78,99.7893,32897.0
2017-09-29 10:20:00,107.08,107.16,107.02,107.02,26777.0,99.78,99.8545,99.7241,99.7241,26777.0
2017-09-29 10:25:00,107.04,107.04,106.73,106.97,30499.0,99.7427,99.7427,99.4539,99.6775,30499.0
2017-09-29 10:30:00,106.98,107.02,106.84,106.91,23957.0,99.6868,99.7241,99.5564,99.6216,23957.0
2017-09-29 10:35:00,106.87,106.9,106.71,106.82,44388.0,99.5843,99.6123,99.4352,99.5377,44388.0
2017-09-29 10:40:00,106.8,106.92,106.7,106.77,34199.0,99.5191,99.6309,99.4259,99.4911,34199.0
2017-09-29 10:45:00,106.8,106.9,106.74,106.85,53246.0,99.5191,99.6123,99.4632,99.5657,53246.0
2017-09-29 10:50:00,106.84,106.89,106.83,106.86,46324.0,99.5564,99.6029,99.547,99.575,46324.0
2017-09-29 10:55:00,106.87,106.88,106.78,106.88,11078.0,99.5843,99.5936,99.5004,99.5936,11078.0
2017-09-29 11:00:00,106.87,106.97,106.86,106.89,29380.0,99.5843,99.6775,99.575,99.6029,29380.0
2017-09-29 11:05:00,106.9,106.94,106.86,106.88,27911.0,99.6123,99.6495,99.575,99.5936,27911.0
2017-09-29 11:10:00,106.9,106.99,106.86,106.92,29804.0,99.6123,99.6961,99.575,99.6309,29804.0
2017-09-29 11:15:00,106.94,107.1,106.94,107.07,21092.0,99.6495,99.7986,99.6495,99.7707,21092.0
2017-09-29 11:20:00,107.07,107.07,106.77,106.94,52600.0,99.7707,99.7707,99.4911,99.6495,52600.0
2017-09-29 11:25:00,106.93,106.98,106.85,106.91,53696.0,99.6402,99.6868,99.5657,99.6216,53696.0
2017-09-29 11:30:00,106.91,106.96,106.89,106.92,33236.0,99.6216,99.6682,99.6029,99.6309,33236.0
2017-09-29 11:35:00,106.92,106.95,106.91,106.93,18335.0,99.6309,99.6589,99.6216,99.6402,18335.0
2017-09-29 11:40:00,106.92,106.92,106.61,106.64,19790.0,99.6309,99.6309,99.342,99.37,19790.0
2017-09-29 11:45:00,106.67,106.67,106.32,106.45,30751.0,99.3979,99.3979,99.0718,99.1929,30751.0
2017-09-29 11:50:00,106.44,106.44,106.23,106.34,24346.0,99.1836,99.1836,98.9879,99.0904,24346.0
2017-09-29 11:55:00,106.34,106.49,106.27,106.47,19620.0,99.0904,99.2302,99.0252,99.2116,19620.0
2017-09-29 12:00:00,106.47,106.48,106.38,106.4,27859.0,99.2116,99.2209,99.1277,99.1464,27859.0
2017-09-29 12:05:00,106.43,106.46,106.27,106.32,14368.0,99.1743,99.2023,99.0252,99.0718,14368.0
2017-09-29 12:10:00,106.31,106.38,105.89,106.05,43970.0,99.0625,99.1277,98.6711,98.8202,43970.0
2017-09-29 12:15:00,106.06,106.21,106.06,106.15,16394.0,98.8295,98.9693,98.8295,98.9134,16394.0
2017-09-29 12:20:00,106.15,106.18,106.08,106.08,10131.0,98.9134,98.9414,98.8482,98.8482,10131.0
2017-09-29 12:25:00,106.11,106.23,106.07,106.16,11924.0,98.8761,98.9879,98.8389,98.9227,11924.0
2017-09-29 12:30:00,106.19,106.21,106.0,106.09,21638.0,98.9507,98.9693,98.7736,98.8575,21638.0
2017-09-29 12:35:00,106.05,106.11,105.96,105.97,32951.0,98.8202,98.8761,98.7364,98.7457,32951.0
2017-09-29 12:40:00,106.0,106.03,105.91,105.98,21658.0,98.7736,98.8016,98.6898,98.755,21658.0
2017-09-29 12:45:00,105.98,106.11,105.96,106.07,22420.0,98.755,98.8761,98.7364,98.8389,22420.0
2017-09-29 12:50:00,106.07,106.13,106.03,106.12,23651.0,98.8389,98.8948,98.8016,98.8854,23651.0
2017-09-29 12:55:00,106.12,106.29,106.11,106.2,27072.0,98.8854,99.0439,98.8761,98.96,27072.0
2017-09-29 13:00:00,106.2,106.41,106.19,106.41,29574.0,98.96,99.1557,98.9507,99.1557,29574.0
2017-09-29 13:05:00,106.4,106.48,106.36,106.45,17633.0,99.1464,99.2209,99.1091,99.1929,17633.0
2017-09-29 13:10:00,106.46,106.56,106.45,106.53,39368.0,99.2023,99.2954,99.1929,99.2675,39368.0
2017-09-29 13:15:00,106.54,106.54,106.28,106.3,19696.0,99.2768,99.2768,99.0345,99.0532,19696.0
2017-09-29 13:20:00,106.3,106.37,106.25,106.32,9963.0,99.0532,99.1184,99.0066,99.0718,9963.0
2017-09-29 13:25:00,106.32,106.56,106.29,106.35,11288.0,99.0718,99.2954,99.0439,99.0998,11288.0
2017-09-29 13:30:00,106.4,106.41,106.19,106.3,43481.0,99.1464,99.1557,98.9507,99.0532,43481.0
2017-09-29 13:35:00,106.3,106.32,106.07,106.19,26856.0,99.0532,99.0718,98.8389,98.9507,26856.0
2017-09-29 13:40:00,106.2,106.3,106.18,106.23,16911.0,98.96,99.0532,98.9414,98.9879,16911.0
2017-09-29 13:45:00,106.24,106.26,106.1,106.13,28897.0,98.9973,99.0159,98.8668,98.8948,28897.0
2017-09-29 13:50:00,106.11,106.15,106.07,106.08,59362.0,98.8761,98.9134,98.8389,98.8482,59362.0
2017-09-29 13:55:00,106.1,106.13,106.03,106.07,40794.0,98.8668,98.8948,98.8016,98.8389,40794.0
2017-09-29 14:00:00,106.09,106.2,106.06,106.18,28667.0,98.8575,98.96,98.8295,98.9414,28667.0
2017-09-29 14:05:00,106.18,106.18,106.05,106.1,21183.0,98.9414,98.9414,98.8202,98.8668,21183.0
2017-09-29 14:10:00,106.11,106.11,106.06,106.11,44577.0,98.8761,98.8761,98.8295,98.8761,44577.0
2017-09-29 14:15:00,106.11,106.17,106.08,106.12,56526.0,98.8761,98.932,98.8482,98.8854,56526.0
2017-09-29 14:20:00,106.13,106.21,106.1,106.11,52785.0,98.8948,98.9693,98.8668,98.8761,52785.0
2017-09-29 14:25:00,106.13,106.21,106.12,106.15,27443.0,98.8948,98.9693,98.8854,98.9134,27443.0
2017-09-29 14:30:00,106.19,106.32,106.18,106.29,21995.0,98.9507,99.0718,98.9414,99.0439,21995.0
2017-09-29 14:35:00,106.3,106.38,106.19,106.23,42313.0,99.0532,99.1277,98.9507,98.9879,42313.0
2017-09-29 14:40:00,106.23,106.23,106.0,106.03,31792.0,98.9879,98.9879,98.7736,98.8016,31792.0
2017-09-29 14:45:00,106.04,106.15,106.03,106.09,60761.0,98.8109,98.9134,98.8016,98.8575,60761.0
2017-09-29 14:50:00,106.09,106.15,106.01,106.12,30294.0,98.8575,98.9134,98.7829,98.8854,30294.0
2017-09-29 14:55:00,106.1,106.17,106.07,106.14,18523.0,98.8668,98.932,98.8389,98.9041,18523.0
2017-09-29 15:00:00,106.15,106.24,106.1,106.17,26929.0,98.9134,98.9973,98.8668,98.932,26929.0
2017-09-29 15:05:00,106.19,106.22,106.15,106.17,26011.0,98.9507,98.9786,98.9134,98.932,26011.0
2017-09-29 15:10:00,106.17,106.17,105.72,105.88,46050.0,98.932,98.932,98.5127,98.6618,46050.0
2017-09-29 15:15:00,105.89,106.02,105.87,106.02,85064.0,98.6711,98.7923,98.6525,98.7923,85064.0
2017-09-29 15:20:00,106.01,106.12,105.99,106.03,45000.0,98.7829,98.8854,98.7643,98.8016,45000.0
2017-09-29 15:25:00,106.03,106.07,105.94,106.02,69099.0,98.8016,98.8389,98.7177,98.7923,69099.0
2017-09-29 15:30:00,106.04,106.09,105.92,106.06,89409.0,98.8109,98.8575,98.6991,98.8295,89409.0
2017-09-29 15:35:00,106.06,106.06,105.97,105.98,47600.0,98.8295,98.8295,98.7457,98.755,47600.0
2017-09-29 15:40:00,105.98,106.03,105.98,106.0,52787.0,98.755,98.8016,98.755,98.7736,52787.0
2017-09-29 15:45:00,106.0,106.02,105.95,105.96,79721.0,98.7736,98.7923,98.727,98.7364,79721.0
2017-09-29 15:50:00,105.96,106.02,105.82,106.02,223512.0,98.7364,98.7923,98.6059,98.7923,223512.0
2017-09-29 15:55:00,106.02,106.13,105.92,105.97,235718.0,98.7923,98.8948,98.6991,98.7457,235718.0
2017-10-02 09:30:00,106.09,106.59,106.0,106.45,42750.0,98.8575,99.3234,98.7736,99.1929,42750.0
2017-10-02 09:35:00,106.5,106.73,106.34,106.4,25908.0,99.2395,99.4539,99.0904,99.1464,25908.0
2017-10-02 09:40:00,106.4,106.58,106.11,106.47,42403.0,99.1464,99.3141,98.8761,99.2116,42403.0
2017-10-02 09:45:00,106.47,106.81,106.41,106.72,54511.0,99.2116,99.5284,99.1557,99.4445,54511.0
2017-10-02 09:50:00,106.71,107.07,106.68,106.97,56876.0,99.4352,99.7707,99.4073,99.6775,56876.0
2017-10-02 09:55:00,106.97,107.3,106.96,107.26,61049.0,99.6775,99.985,99.6682,99.9477,61049.0
2017-10-02 10:00:00,107.26,107.44,107.23,107.27,64195.0,99.9477,100.1155,99.9198,99.957,64195.0
2017-10-02 10:05:00,107.32,107.4,107.02,107.2,105373.0,100.0036,100.0782,99.7241,99.8918,105373.0
2017-10-02 10:10:00,107.22,107.32,107.13,107.17,87679.0,99.9105,100.0036,99.8266,99.8639,87679.0
2017-10-02 10:15:00,107.18,107.21,107.07,107.12,30020.0,99.8732,99.9011,99.7707,99.8173,30020.0
2017-10-02 10:20:00,107.12,107.47,107.09,107.44,74950.0,99.8173,100.1434,99.7893,100.1155,74950.0
2017-10-02 10:25:00,107.48,107.74,107.43,107.72,69328.0,100.1527,100.395,100.1061,100.3764,69328.0
2017-10-02 10:30:00,107.73,107.99,107.67,107.99,74135.0,100.3857,100.628,100.3298,100.628,74135.0
2017-10-02 10:35:00,107.96,108.01,107.73,107.76,70611.0,100.6,100.6466,100.3857,100.4136,70611.0
2017-10-02 10:40:00,107.85,108.0,107.81,108.0,56305.0,100.4975,100.6373,100.4602,100.6373,56305.0
2017-10-02 10:45:00,107.95,108.61,107.95,108.34,109199.0,100.5907,101.2057,100.5907,100.9541,109199.0
2017-10-02 10:50:00,108.37,108.41,107.69,107.9,77647.0,100.9821,101.0193,100.3484,100.5441,77647.0
2017-10-02 10:55:00,107.85,108.2,107.85,108.09,28128.0,100.4975,100.8236,100.4975,100.7211,28128.0
2017-10-02 11:00:00,108.15,108.23,107.98,108.07,36594.0,100.7771,100.8516,100.6186,100.7025,36594.0
2017-10-02 11:05:00,108.06,108.39,108.05,108.18,35941.0,100.6932,101.0007,100.6839,100.805,35941.0
2017-10-02 11:10:00,108.24,108.38,108.17,108.34,14768.0,100.8609,100.9914,100.7957,100.9541,14768.0
2017-10-02 11:15:00,108.34,108.45,108.04,108.12,37640.0,100.9541,101.0566,100.6746,100.7491,37640.0
2017-10-02 11:20:00,108.12,108.16,107.65,107.7,36911.0,100.7491,100.7864,100.3111,100.3577,36911.0
2017-10-02 11:25:00,107.69,107.89,107.56,107.56,43829.0,100.3484,100.5348,100.2273,100.2273,43829.0
2017-10-02 11:30:00,107.57,108.08,107.5,108.0,199505.0,100.2366,100.7118,100.1714,100.6373,199505.0
2017-10-02 11:35:00,107.94,108.0,107.84,107.86,14883.0,100.5814,100.6373,100.4882,100.5068,14883.0
2017-10-02 11:40:00,107.96,108.0,107.76,107.76,16274.0,100.6,100.6373,100.4136,100.4136,16274.0
2017-10-02 11:45:00,107.78,107.78,107.42,107.52,38109.0,100.4323,100.4323,100.0968,100.19,38109.0
2017-10-02 11:50:00,107.59,107.73,107.48,107.52,38111.0,100.2552,100.3857,100.1527,100.19,38111.0
2017-10-02 11:55:00,107.5,107.94,107.47,107.86,46521.0,100.1714,100.5814,100.1434,100.5068,46521.0
2017-10-02 12:00:00,107.86,107.86,107.62,107.78,13618.0,100.5068,100.5068,100.2832,100.4323,13618.0
2017-10-02 12:05:00,107.75,107.9,107.68,107.78,26711.0,100.4043,100.5441,100.3391,100.4323,26711.0
2017-10-02 12:10:00,107.77,107.81,107.58,107.72,21520.0,100.423,100.4602,100.2459,100.3764,21520.0
2017-10-02 12:15:00,107.69,107.76,107.55,107.73,12120.0,100.3484,100.4136,100.218,100.3857,12120.0
2017-10-02 12:20:00,107.75,107.8,107.65,107.65,21971.0,100.4043,100.4509,100.3111,100.3111,21971.0
2017-10-02 12:25:00,107.65,107.65,107.56,107.65,3756.0,100.3111,100.3111,100.2273,100.3111,3756.0
2017-10-02 12:30:00,107.65,107.7,107.53,107.55,36032.0,100.3111,100.3577,100.1993,100.218,36032.0
2017-10-02 12:35:00,107.55,107.64,107.53,107.62,30092.0,100.218,100.3018,100.1993,100.2832,30092.0
2017-10-02 12:40:00,107.6,107.71,107.6,107.66,9923.0,100.2645,100.367,100.2645,100.3205,9923.0
2017-10-02 12:45:00,107.69,108.0,107.69,107.9,18375.0,100.3484,100.6373,100.3484,100.5441,18375.0
2017-10-02 12:50:00,107.95,107.96,107.85,107.89,8904.0,100.5907,100.6,100.4975,100.5348,8904.0
2017-10-02 12:55:00,107.85,107.92,107.82,107.9,7653.0,100.4975,100.5627,100.4695,100.5441,7653.0
2017-10-02 13:00:00,107.89,107.99,107.89,107.98,6355.0,100.5348,100.628,100.5348,100.6186,6355.0
2017-10-02 13:05:00,107.97,108.02,107.91,107.96,16368.0,100.6093,100.6559,100.5534,100.6,16368.0
2017-10-02 13:10:00,107.92,107.92,107.7,107.81,8425.0,100.5627,100.5627,100.3577,100.4602,8425.0
2017-10-02 13:15:00,107.79,108.0,107.75,107.97,18711.0,100.4416,100.6373,100.4043,100.6093,18711.0
2017-10-02 13:20:00,107.95,108.03,107.92,108.03,37241.0,100.5907,100.6652,100.5627,100.6652,37241.0
2017-10-02 13:25:00,108.0,108.03,107.93,107.94,5675.0,100.6373,100.6652,100.572,100.5814,5675.0
2017-10-02 13:30:00,107.95,108.01,107.88,107.92,9251.0,100.5907,100.6466,100.5255,100.5627,9251.0
2017-10-02 13:35:00,107.88,107.96,107.86,107.93,8117.0,100.5255,100.6,100.5068,100.572,8117.0
2017-10-02 13:40:00,107.93,107.95,107.66,107.74,18826.0,100.572,100.5907,100.3205,100.395,18826.0
2017-10-02 13:45:00,107.74,107.82,107.69,107.81,24934.0,100.395,100.4695,100.3484,100.4602,24934.0
2017-10-02 13:50:00,107.79,107.9,107.66,107.73,83708.0,100.4416,100.5441,100.3205,100.3857,83708.0
2017-10-02 13:55:00,107.7,107.74,107.46,107.61,48443.0,100.3577,100.395,100.1341,100.2739,48443.0
2017-10-02 14:00:00,107.62,107.84,107.56,107.69,22797.0,100.2832,100.4882,100.2273,100.3484,22797.0
2017-10-02 14:05:00,107.71,107.75,107.55,107.59,22698.0,100.367,100.4043,100.218,100.2552,22698.0
2017-10-02 14:10:00,107.62,107.69,107.57,107.64,18475.0,100.2832,100.3484,100.2366,100.3018,18475.0
2017-10-02 14:15:00,107.65,107.65,107.42,107.48,14802.0,100.3111,100.3111,100.0968,100.1527,14802.0
2017-10-02 14:20:00,107.48,107.52,107.38,107.43,15432.0,100.1527,100.19,100.0595,100.1061,15432.0
2017-10-02 14:25:00,107.43,107.47,107.4,107.4,9745.0,100.1061,100.1434,100.0782,100.0782,9745.0
2017-10-02 14:30:00,107.39,107.43,107.25,107.25,43456.0,100.0689,100.1061,99.9384,99.9384,43456.0
2017-10-02 14:35:00,107.3,107.4,107.25,107.3,40040.0,99.985,100.0782,99.9384,99.985,40040.0
2017-10-02 14:40:00,107.28,107.3,107.22,107.29,25184.0,99.9664,99.985,99.9105,99.9757,25184.0
2017-10-02 14:45:00,107.29,107.36,107.27,107.31,15435.0,99.9757,100.0409,99.957,99.9943,15435.0
2017-10-02 14:50:00,107.32,107.41,107.31,107.41,17690.0,100.0036,100.0875,99.9943,100.0875,17690.0
2017-10-02 14:55:00,107.41,107.55,107.38,107.52,37945.0,100.0875,100.218,100.0595,100.19,37945.0
2017-10-02 15:00:00,107.52,107.74,107.46,107.51,38257.0,100.19,100.395,100.1341,100.1807,38257.0
2017-10-02 15:05:00,107.5,107.57,107.4,107.55,33042.0,100.1714,100.2366,100.0782,100.218,33042.0
2017-10-02 15:10:00,107.55,107.68,107.54,107.58,44651.0,100.218,100.3391,100.2086,100.2459,44651.0
2017-10-02 15:15:00,107.56,107.7,107.51,107.68,44860.0,100.2273,100.3577,100.1807,100.3391,44860.0
2017-10-02 15:20:00,107.65,107.74,107.52,107.52,33974.0,100.3111,100.395,100.19,100.19,33974.0
2017-10-02 15:25:00,107.52,107.76,107.46,107.76,39453.0,100.19,100.4136,100.1341,100.4136,39453.0
2017-10-02 15:30:00,107.74,107.83,107.64,107.66,44270.0,100.395,100.4789,100.3018,100.3205,44270.0
2017-10-02 15:35:00,107.65,107.69,107.58,107.65,64723.0,100.3111,100.3484,100.2459,100.3111,64723.0
2017-10-02 15:40:00,107.65,107.77,107.64,107.77,69802.0,100.3111,100.423,100.3018,100.423,69802.0
2017-10-02 15:45:00,107.76,107.85,107.73,107.8,52764.0,100.4136,100.4975,100.3857,100.4509,52764.0
2017-10-02 15:50:00,107.81,107.82,107.68,107.73,61469.0,100.4602,100.4695,100.3391,100.3857,61469.0
2017-10-02 15:55:00,107.74,107.84,107.46,107.84,213393.0,100.395,100.4882,100.1341,100.4882,213393.0
2017-10-03 09:30:00,108.0,108.32,107.62,107.82,87321.0,100.6373,100.9355,100.2832,100.4695,87321.0
2017-10-03 09:35:00,108.06,108.12,107.57,107.73,208131.0,100.6932,100.7491,100.2366,100.3857,208131.0
2017-10-03 09:40:00,107.73,107.85,107.24,107.31,108531.0,100.3857,100.4975,99.9291,99.9943,108531.0
2017-10-03 09:45:00,107.34,107.66,107.19,107.35,124896.0,100.0223,100.3205,99.8825,100.0316,124896.0
2017-10-03 09:50:00,107.4,107.5,107.08,107.38,78480.0,100.0782,100.1714,99.78,100.0595,78480.0
2017-10-03 09:55:00,107.36,107.45,107.12,107.4,54683.0,100.0409,100.1248,99.8173,100.0782,54683.0
2017-10-03 10:00:00,107.31,107.55,107.3,107.32,115834.0,99.9943,100.218,99.985,100.0036,115834.0
2017-10-03 10:05:00,107.32,107.75,107.31,107.51,47827.0,100.0036,100.4043,99.9943,100.1807,47827.0
2017-10-03 10:10:00,107.54,107.78,107.44,107.64,114517.0,100.2086,100.4323,100.1155,100.3018,114517.0
2017-10-03 10:15:00,107.65,107.76,107.58,107.72,61386.0,100.3111,100.4136,100.2459,100.3764,61386.0
2017-10-03 10:20:00,107.73,107.99,107.66,107.94,72154.0,100.3857,100.628,100.3205,100.5814,72154.0
2017-10-03 10:25:00,107.94,108.0,107.67,107.73,113429.0,100.5814,100.6373,100.3298,100.3857,113429.0
2017-10-03 10:30:00,107.74,107.96,107.5,107.86,169756.0,100.395,100.6,100.1714,100.5068,169756.0
2017-10-03 10:35:00,107.9,108.18,107.82,108.13,106801.0,100.5441,100.805,100.4695,100.7584,106801.0
2017-10-03 10:40:00,108.16,108.24,107.96,108.08,109035.0,100.7864,100.8609,100.6,100.7118,109035.0
2017-10-03 10:45:00,108.12,108.15,107.84,107.93,65749.0,100.7491,100.7771,100.4882,100.572,65749.0
2017-10-03 10:50:00,107.89,107.95,107.67,107.77,36286.0,100.5348,100.5907,100.3298,100.423,36286.0
2017-10-03 10:55:00,107.82,107.88,107.53,107.59,122576.0,100.4695,100.5255,100.1993,100.2552,122576.0
2017-10-03 11:00:00,107.61,107.71,107.55,107.69,68618.0,100.2739,100.367,100.218,100.3484,68618.0
2017-10-03 11:05:00,107.69,108.08,107.69,108.04,122388.0,100.3484,100.7118,100.3484,100.6746,122388.0
2017-10-03 11:10:00,108.04,108.25,107.95,108.0,48107.0,100.6746,100.8702,100.5907,100.6373,48107.0
2017-10-03 11:15:00,108.05,108.45,108.0,108.26,60901.0,100.6839,101.0566,100.6373,100.8796,60901.0
2017-10-03 11:20:00,108.34,109.0,108.25,108.73,79761.0,100.9541,101.5691,100.8702,101.3175,79761.0
2017-10-03 11:25:00,108.7,109.0,108.66,108.83,76854.0,101.2896,101.5691,101.2523,101.4107,76854.0
2017-10-03 11:30:00,108.84,109.0,108.79,108.95,69632.0,101.42,101.5691,101.3734,101.5225,69632.0
2017-10-03 11:35:00,108.94,108.94,108.76,108.92,44554.0,101.5132,101.5132,101.3455,101.4946,44554.0
2017-10-03 11:40:00,108.92,109.71,108.91,109.42,172939.0,101.4946,102.2307,101.4852,101.9605,172939.0
2017-10-03 11:45:00,109.34,109.5,109.04,109.16,40449.0,101.8859,102.035,101.6064,101.7182,40449.0
2017-10-03 11:50:00,109.19,109.25,109.1,109.18,24707.0,101.7462,101.8021,101.6623,101.7368,24707.0
2017-10-03 11:55:00,109.17,109.22,109.08,109.18,20775.0,101.7275,101.7741,101.6436,101.7368,20775.0
2017-10-03 12:00:00,109.13,109.18,109.02,109.14,17038.0,101.6902,101.7368,101.5877,101.6996,17038.0
2017-10-03 12:05:00,109.13,109.54,109.13,109.52,51585.0,101.6902,102.0723,101.6902,102.0537,51585.0
2017-10-03 12:10:00,109.54,109.9,109.5,109.82,33684.0,102.0723,102.4077,102.035,102.3332,33684.0
2017-10-03 12:15:00,109.85,109.91,109.69,109.84,70161.0,102.3612,102.4171,102.2121,102.3518,70161.0
2017-10-03 12:20:00,109.84,109.95,109.7,109.8,38711.0,102.3518,102.4543,102.2214,102.3146,38711.0
2017-10-03 12:25:00,109.84,110.4,109.8,109.96,113105.0,102.3518,102.8737,102.3146,102.4637,113105.0
2017-10-03 12:30:00,109.98,110.05,109.5,109.62,30666.0,102.4823,102.5475,102.035,102.1468,30666.0
2017-10-03 12:35:00,109.53,110.0,109.53,109.97,34807.0,102.063,102.5009,102.063,102.473,34807.0
2017-10-03 12:40:00,109.97,110.02,109.9,110.0,60164.0,102.473,102.5196,102.4077,102.5009,60164.0
2017-10-03 12:45:00,110.0,110.02,109.93,110.02,49043.0,102.5009,102.5196,102.4357,102.5196,49043.0
2017-10-03 12:50:00,110.0,110.55,109.99,110.39,125438.0,102.5009,103.0134,102.4916,102.8643,125438.0
2017-10-03 12:55:00,110.38,110.83,110.22,110.83,55821.0,102.855,103.2743,102.7059,103.2743,55821.0
2017-10-03 13:00:00,110.79,111.39,110.53,111.08,145840.0,103.2371,103.7962,102.9948,103.5073,145840.0
2017-10-03 13:05:00,111.08,111.11,110.73,110.82,58602.0,103.5073,103.5353,103.1812,103.265,58602.0
2017-10-03 13:10:00,110.88,111.13,110.75,111.13,68551.0,103.3209,103.5539,103.1998,103.5539,68551.0
2017-10-03 13:15:00,111.09,111.49,111.08,111.45,78423.0,103.5166,103.8894,103.5073,103.8521,78423.0
2017-10-03 13:20:00,111.45,112.0,111.41,111.76,148883.0,103.8521,104.3646,103.8148,104.1409,148883.0
2017-10-03 13:25:00,111.76,111.99,111.66,111.84,66255.0,104.1409,104.3553,104.0478,104.2155,66255.0
2017-10-03 13:30:00,111.86,112.44,111.86,112.39,125976.0,104.2341,104.7746,104.2341,104.728,125976.0
2017-10-03 13:35:00,112.38,112.46,112.03,112.1,92933.0,104.7187,104.7932,104.3925,104.4578,92933.0
2017-10-03 13:40:00,112.08,112.28,111.85,111.94,98694.0,104.4391,104.6255,104.2248,104.3087,98694.0
2017-10-03 13:45:00,111.94,112.04,111.87,111.95,46578.0,104.3087,104.4019,104.2434,104.318,46578.0
2017-10-03 13:50:00,111.97,111.99,111.67,111.71,64680.0,104.3366,104.3553,104.0571,104.0944,64680.0
2017-10-03 13:55:00,111.73,111.73,111.29,111.46,101536.0,104.113,104.113,103.703,103.8614,101536.0
2017-10-03 14:00:00,111.49,111.65,111.32,111.41,81305.0,103.8894,104.0384,103.7309,103.8148,81305.0
2017-10-03 14:05:00,111.45,111.46,110.9,111.06,86868.0,103.8521,103.8614,103.3396,103.4887,86868.0
2017-10-03 14:10:00,111.04,111.08,110.85,110.89,113012.0,103.47,103.5073,103.293,103.3303,113012.0
2017-10-03 14:15:00,110.89,110.89,110.62,110.66,45965.0,103.3303,103.3303,103.0787,103.1159,45965.0
2017-10-03 14:20:00,110.68,110.91,110.62,110.69,57414.0,103.1346,103.3489,103.0787,103.1439,57414.0
2017-10-03 14:25:00,110.64,110.86,110.64,110.7,24399.0,103.0973,103.3023,103.0973,103.1532,24399.0
2017-10-03 14:30:00,110.7,110.81,110.42,110.81,37925.0,103.1532,103.2557,102.8923,103.2557,37925.0
2017-10-03 14:35:00,110.78,110.9,110.67,110.84,22350.0,103.2278,103.3396,103.1253,103.2837,22350.0
2017-10-03 14:40:00,110.84,111.33,110.81,111.29,65832.0,103.2837,103.7403,103.2557,103.703,65832.0
2017-10-03 14:45:00,111.25,111.35,111.1,111.31,41135.0,103.6657,103.7589,103.5259,103.7216,41135.0
2017-10-03 14:50:00,111.29,111.48,111.2,111.43,38001.0,103.703,103.88,103.6191,103.8334,38001.0
2017-10-03 14:55:00,111.4,111.4,111.01,111.22,48357.0,103.8055,103.8055,103.4421,103.6378,48357.0
2017-10-03 15:00:00,111.2,111.22,111.0,111.06,52257.0,103.6191,103.6378,103.4328,103.4887,52257.0
2017-10-03 15:05:00,111.08,111.09,110.8,110.87,52379.0,103.5073,103.5166,103.2464,103.3116,52379.0
2017-10-03 15:10:00,110.89,110.96,110.65,110.72,41824.0,103.3303,103.3955,103.1066,103.1718,41824.0
2017-10-03 15:15:00,110.73,110.82,110.25,110.45,52853.0,103.1812,103.265,102.7339,102.9203,52853.0
2017-10-03 15:20:00,110.46,110.83,110.46,110.53,57534.0,102.9296,103.2743,102.9296,102.9948,57534.0
2017-10-03 15:25:00,110.54,110.75,110.47,110.48,30437.0,103.0041,103.1998,102.9389,102.9482,30437.0
2017-10-03 15:30:00,110.48,110.57,110.18,110.45,49004.0,102.9482,103.0321,102.6687,102.9203,49004.0
2017-10-03 15:35:00,110.46,110.54,110.21,110.43,74798.0,102.9296,103.0041,102.6966,102.9016,74798.0
2017-10-03 15:40:00,110.46,110.47,110.14,110.14,43496.0,102.9296,102.9389,102.6314,102.6314,43496.0
2017-10-03 15:45:00,110.13,110.33,110.04,110.11,61115.0,102.6221,102.8084,102.5382,102.6034,61115.0
2017-10-03 15:50:00,110.1,110.41,110.09,110.38,85955.0,102.5941,102.883,102.5848,102.855,85955.0
2017-10-03 15:55:00,110.38,110.53,110.25,110.48,206679.0,102.855,102.9948,102.7339,102.9482,206679.0
2017-10-04 09:30:00,110.55,110.59,109.5,110.1,118424.0,103.0134,103.0507,102.035,102.5941,118424.0
2017-10-04 09:35:00,110.06,110.26,109.85,110.23,82657.0,102.5568,102.7432,102.3612,102.7153,82657.0
2017-10-04 09:40:00,110.2,110.22,109.65,109.75,34992.0,102.6873,102.7059,102.1748,102.268,34992.0
2017-10-04 09:45:00,109.73,110.09,109.63,109.65,79284.0,102.2493,102.5848,102.1562,102.1748,79284.0
2017-10-04 09:50:00,109.65,109.65,108.77,108.84,141623.0,102.1748,102.1748,101.3548,101.42,141623.0
2017-10-04 09:55:00,108.83,109.18,108.82,109.15,69442.0,101.4107,101.7368,101.4014,101.7089,69442.0
2017-10-04 10:00:00,109.15,109.99,109.14,109.72,70528.0,101.7089,102.4916,101.6996,102.24,70528.0
2017-10-04 10:05:00,109.68,110.06,109.63,109.97,115165.0,102.2027,102.5568,102.1562,102.473,115165.0
2017-10-04 10:10:00,109.93,110.01,109.51,109.53,48627.0,102.4357,102.5102,102.0443,102.063,48627.0
2017-10-04 10:15:00,109.5,109.5,109.13,109.35,120988.0,102.035,102.035,101.6902,101.8952,120988.0
2017-10-04 10:20:00,109.25,109.63,109.13,109.62,33327.0,101.8021,102.1562,101.6902,102.1468,33327.0
2017-10-04 10:25:00,109.61,110.04,109.54,109.65,39682.0,102.1375,102.5382,102.0723,102.1748,39682.0
2017-10-04 10:30:00,109.73,109.74,109.45,109.56,18908.0,102.2493,102.2587,101.9884,102.0909,18908.0
2017-10-04 10:35:00,109.57,110.12,109.53,109.85,33478.0,102.1002,102.6127,102.063,102.3612,33478.0
2017-10-04 10:40:00,109.86,110.01,109.83,109.92,33444.0,102.3705,102.5102,102.3425,102.4264,33444.0
2017-10-04 10:45:00,109.94,110.17,109.9,110.16,36973.0,102.445,102.6593,102.4077,102.65,36973.0
2017-10-04 10:50:00,110.13,110.19,109.88,109.94,41985.0,102.6221,102.678,102.3891,102.445,41985.0
2017-10-04 10:55:00,109.99,110.0,109.64,109.68,56298.0,102.4916,102.5009,102.1655,102.2027,56298.0
2017-10-04 11:00:00,109.7,110.1,109.62,109.79,41203.0,102.2214,102.5941,102.1468,102.3052,41203.0
2017-10-04 11:05:00,109.8,109.97,109.74,109.8,10312.0,102.3146,102.473,102.2587,102.3146,10312.0
2017-10-04 11:10:00,109.76,109.92,109.68,109.74,36747.0,102.2773,102.4264,102.2027,102.2587,36747.0
2017-10-04 11:15:00,109.68,109.89,109.66,109.78,15445.0,102.2027,102.3984,102.1841,102.2959,15445.0
2017-10-04 11:20:00,109.81,109.81,109.35,109.43,20010.0,102.3239,102.3239,101.8952,101.9698,20010.0
2017-10-04 11:25:00,109.39,109.69,109.34,109.65,24321.0,101.9325,102.2121,101.8859,102.1748,24321.0
2017-10-04 11:30:00,109.61,109.64,109.44,109.47,15462.0,102.1375,102.1655,101.9791,102.0071,15462.0
2017-10-04 11:35:00,109.48,109.5,109.4,109.44,20430.0,102.0164,102.035,101.9418,101.9791,20430.0
2017-10-04 11:40:00,109.44,109.93,109.4,109.75,61360.0,101.9791,102.4357,101.9418,102.268,61360.0
2017-10-04 11:45:00,109.77,110.0,109.77,109.9,34298.0,102.2866,102.5009,102.2866,102.4077,34298.0
2017-10-04 11:50:00,109.96,110.02,109.79,109.92,32638.0,102.4637,102.5196,102.3052,102.4264,32638.0
2017-10-04 11:55:00,109.88,110.1,109.87,109.98,22456.0,102.3891,102.5941,102.3798,102.4823,22456.0
2017-10-04 12:00:00,109.95,110.3,109.95,110.11,55639.0,102.4543,102.7805,102.4543,102.6034,55639.0
2017-10-04 12:05:00,110.06,110.14,109.96,110.08,21526.0,102.5568,102.6314,102.4637,102.5755,21526.0
2017-10-04 12:10:00,110.07,110.24,110.04,110.19,25940.0,102.5662,102.7246,102.5382,102.678,25940.0
2017-10-04 12:15:00,110.2,110.49,109.99,110.02,45067.0,102.6873,102.9575,102.4916,102.5196,45067.0
2017-10-04 12:20:00,110.03,110.13,110.0,110.08,10606.0,102.5289,102.6221,102.5009,102.5755,10606.0
2017-10-04 12:25:00,110.07,110.27,110.0,110.0,15598.0,102.5662,102.7525,102.5009,102.5009,15598.0
2017-10-04 12:30:00,110.01,110.07,109.96,109.98,8100.0,102.5102,102.5662,102.4637,102.4823,8100.0
2017-10-04 12:35:00,109.99,110.02,109.94,109.95,11474.0,102.4916,102.5196,102.445,102.4543,11474.0
2017-10-04 12:40:00,110.01,110.1,109.95,110.01,11060.0,102.5102,102.5941,102.4543,102.5102,11060.0
2017-10-04 12:45:00,110.1,110.1,109.78,109.78,19447.0,102.5941,102.5941,102.2959,102.2959,19447.0
2017-10-04 12:50:00,109.78,109.81,109.56,109.6,7826.0,102.2959,102.3239,102.0909,102.1282,7826.0
2017-10-04 12:55:00,109.6,109.64,109.48,109.57,28014.0,102.1282,102.1655,102.0164,102.1002,28014.0
2017-10-04 13:00:00,109.56,109.97,109.55,109.94,6369.0,102.0909,102.473,102.0816,102.445,6369.0
2017-10-04 13:05:00,109.98,110.1,109.87,109.89,23460.0,102.4823,102.5941,102.3798,102.3984,23460.0
2017-10-04 13:10:00,109.91,110.04,109.84,109.89,18100.0,102.4171,102.5382,102.3518,102.3984,18100.0
2017-10-04 13:15:00,109.96,109.96,109.72,109.8,13406.0,102.4637,102.4637,102.24,102.3146,13406.0
2017-10-04 13:20:00,109.87,110.02,109.84,109.95,11836.0,102.3798,102.5196,102.3518,102.4543,11836.0
2017-10-04 13:25:00,109.94,110.5,109.9,110.26,60764.0,102.445,102.9668,102.4077,102.7432,60764.0
2017-10-04 13:30:00,110.31,110.36,110.0,110.06,17404.0,102.7898,102.8364,102.5009,102.5568,17404.0
2017-10-04 13:35:00,110.04,110.24,109.95,110.24,21272.0,102.5382,102.7246,102.4543,102.7246,21272.0
2017-10-04 13:40:00,110.23,110.23,110.05,110.07,16068.0,102.7153,102.7153,102.5475,102.5662,16068.0
2017-10-04 13:45:00,110.07,110.09,109.91,110.0,17958.0,102.5662,102.5848,102.4171,102.5009,17958.0
2017-10-04 13:50:00,109.99,110.04,109.95,110.0,16931.0,102.4916,102.5382,102.4543,102.5009,16931.0
2017-10-04 13:55:00,110.03,110.14,109.99,110.12,13283.0,102.5289,102.6314,102.4916,102.6127,13283.0
2017-10-04 14:00:00,110.12,110.13,110.02,110.06,9580.0,102.6127,102.6221,102.5196,102.5568,9580.0
2017-10-04 14:05:00,110.1,110.22,110.07,110.08,26747.0,102.5941,102.7059,102.5662,102.5755,26747.0
2017-10-04 14:10:00,110.09,110.21,110.08,110.2,15027.0,102.5848,102.6966,102.5755,102.6873,15027.0
2017-10-04 14:15:00,110.19,110.33,110.15,110.3,21892.0,102.678,102.8084,102.6407,102.7805,21892.0
2017-10-04 14:20:00,110.32,110.34,110.1,110.1,26849.0,102.7991,102.8178,102.5941,102.5941,26849.0
2017-10-04 14:25:00,110.17,110.17,110.07,110.08,22873.0,102.6593,102.6593,102.5662,102.5755,22873.0
2017-10-04 14:30:00,110.09,110.27,110.06,110.24,18287.0,102.5848,102.7525,102.5568,102.7246,18287.0
2017-10-04 14:35:00,110.25,110.48,110.19,110.41,12284.0,102.7339,102.9482,102.678,102.883,12284.0
2017-10-04 14:40:00,110.43,110.95,110.39,110.72,66248.0,102.9016,103.3862,102.8643,103.1718,66248.0
2017-10-04 14:45:00,110.72,110.87,110.67,110.76,46600.0,103.1718,103.3116,103.1253,103.2091,46600.0
2017-10-04 14:50:00,110.72,110.75,110.55,110.72,42679.0,103.1718,103.1998,103.0134,103.1718,42679.0
2017-10-04 14:55:00,110.72,110.93,110.71,110.85,31537.0,103.1718,103.3675,103.1625,103.293,31537.0
2017-10-04 15:00:00,110.84,110.99,110.84,110.94,23990.0,103.2837,103.4234,103.2837,103.3768,23990.0
2017-10-04 15:05:00,110.95,110.95,110.66,110.76,70574.0,103.3862,103.3862,103.1159,103.2091,70574.0
2017-10-04 15:10:00,110.79,111.31,110.74,111.09,36072.0,103.2371,103.7216,103.1905,103.5166,36072.0
2017-10-04 15:15:00,111.04,111.36,110.98,111.18,36544.0,103.47,103.7682,103.4141,103.6005,36544.0
2017-10-04 15:20:00,111.16,111.73,111.04,111.67,70508.0,103.5818,104.113,103.47,104.0571,70508.0
2017-10-04 15:25:00,111.65,111.79,111.43,111.76,67451.0,104.0384,104.1689,103.8334,104.1409,67451.0
2017-10-04 15:30:00,111.79,111.83,111.63,111.71,89160.0,104.1689,104.2062,104.0198,104.0944,89160.0
2017-10-04 15:35:00,111.71,111.85,111.67,111.82,110983.0,104.0944,104.2248,104.0571,104.1969,110983.0
2017-10-04 15:40:00,111.81,112.09,111.78,111.84,125392.0,104.1875,104.4484,104.1596,104.2155,125392.0
2017-10-04 15:45:00,111.84,111.93,111.58,111.82,153084.0,104.2155,104.2994,103.9732,104.1969,153084.0
2017-10-04 15:50:00,111.87,111.98,111.74,111.89,174825.0,104.2434,104.3459,104.1223,104.2621,174825.0
2017-10-04 15:55:00,111.88,112.0,111.77,111.92,179041.0,104.2528,104.3646,104.1503,104.29,179041.0
2017-10-05 09:30:00,111.85,111.85,111.56,111.61,51000.0,104.2248,104.2248,103.9546,104.0012,51000.0
2017-10-05 09:35:00,111.6,111.99,111.58,111.76,36025.0,103.9919,104.3553,103.9732,104.1409,36025.0
2017-10-05 09:40:00,111.8,111.98,111.72,111.77,63639.0,104.1782,104.3459,104.1037,104.1503,63639.0
2017-10-05 09:45:00,111.73,111.94,111.31,111.31,36804.0,104.113,104.3087,103.7216,103.7216,36804.0
2017-10-05 09:50:00,111.36,111.64,111.07,111.14,53236.0,103.7682,104.0291,103.498,103.5632,53236.0
2017-10-05 09:55:00,111.14,111.76,110.78,111.75,46648.0,103.5632,104.1409,103.2278,104.1316,46648.0
2017-10-05 10:00:00,111.71,111.75,111.06,111.3,32315.0,104.0944,104.1316,103.4887,103.7123,32315.0
2017-10-05 10:05:00,111.29,111.61,111.24,111.57,14380.0,103.703,104.0012,103.6564,103.9639,14380.0
2017-10-05 10:10:00,111.6,112.68,111.52,112.36,67872.0,103.9919,104.9982,103.9173,104.7,67872.0
2017-10-05 10:15:00,112.34,112.42,112.07,112.12,29604.0,104.6814,104.756,104.4298,104.4764,29604.0
2017-10-05 10:20:00,112.12,112.21,111.97,112.05,25175.0,104.4764,104.5603,104.3366,104.4112,25175.0
2017-10-05 10:25:00,112.05,112.14,111.94,112.08,21696.0,104.4112,104.495,104.3087,104.4391,21696.0
2017-10-05 10:30:00,112.1,112.13,112.04,112.06,28203.0,104.4578,104.4857,104.4019,104.4205,28203.0
2017-10-05 10:35:00,112.11,112.42,112.07,112.33,33921.0,104.4671,104.756,104.4298,104.6721,33921.0
2017-10-05 10:40:00,112.26,112.56,112.26,112.53,34318.0,104.6069,104.8864,104.6069,104.8585,34318.0
2017-10-05 10:45:00,112.54,112.54,112.32,112.37,30544.0,104.8678,104.8678,104.6628,104.7094,30544.0
2017-10-05 10:50:00,112.39,112.84,112.38,112.76,65764.0,104.728,105.1473,104.7187,105.0728,65764.0
2017-10-05 10:55:00,112.78,112.85,112.75,112.75,57371.0,105.0914,105.1566,105.0635,105.0635,57371.0
2017-10-05 11:00:00,112.77,112.85,112.26,112.29,39236.0,105.0821,105.1566,104.6069,104.6348,39236.0
2017-10-05 11:05:00,112.26,112.4,112.26,112.33,14566.0,104.6069,104.7373,104.6069,104.6721,14566.0
2017-10-05 11:10:00,112.3,112.35,111.88,111.9,38189.0,104.6441,104.6907,104.2528,104.2714,38189.0
2017-10-05 11:15:00,111.86,112.43,111.83,112.43,39487.0,104.2341,104.7653,104.2062,104.7653,39487.0
2017-10-05 11:20:00,112.45,112.67,112.41,112.58,27967.0,104.7839,104.9889,104.7466,104.905,27967.0
2017-10-05 11:25:00,112.58,112.84,112.51,112.84,36616.0,104.905,105.1473,104.8398,105.1473,36616.0
2017-10-05 11:30:00,112.79,112.9,112.73,112.84,50878.0,105.1007,105.2032,105.0448,105.1473,50878.0
2017-10-05 11:35:00,112.88,112.89,112.51,112.79,46541.0,105.1846,105.1939,104.8398,105.1007,46541.0
2017-10-05 11:40:00,112.78,112.91,112.74,112.8,14055.0,105.0914,105.2125,105.0541,105.11,14055.0
2017-10-05 11:45:00,112.8,112.9,112.69,112.72,23815.0,105.11,105.2032,105.0075,105.0355,23815.0
2017-10-05 11:50:00,112.74,112.95,112.73,112.87,32169.0,105.0541,105.2498,105.0448,105.1753,32169.0
2017-10-05 11:55:00,112.83,112.92,112.76,112.8,20365.0,105.138,105.2219,105.0728,105.11,20365.0
2017-10-05 12:00:00,112.8,112.98,112.8,112.98,36858.0,105.11,105.2778,105.11,105.2778,36858.0
2017-10-05 12:05:00,112.97,112.98,112.86,112.93,29490.0,105.2685,105.2778,105.166,105.2312,29490.0
2017-10-05 12:10:00,112.92,112.92,112.81,112.85,19590.0,105.2219,105.2219,105.1194,105.1566,19590.0
2017-10-05 12:15:00,112.85,112.92,112.81,112.86,24545.0,105.1566,105.2219,105.1194,105.166,24545.0
2017-10-05 12:20:00,112.87,113.08,112.87,113.07,26979.0,105.1753,105.371,105.1753,105.3616,26979.0
2017-10-05 12:25:00,113.07,113.1,113.0,113.03,18483.0,105.3616,105.3896,105.2964,105.3244,18483.0
2017-10-05 12:30:00,113.01,113.33,113.01,113.32,64239.0,105.3057,105.6039,105.3057,105.5946,64239.0
2017-10-05 12:35:00,113.3,113.41,113.18,113.28,54304.0,105.576,105.6785,105.4641,105.5573,54304.0
2017-10-05 12:40:00,113.27,113.47,113.25,113.27,28226.0,105.548,105.7344,105.5294,105.548,28226.0
2017-10-05 12:45:00,113.32,113.38,113.25,113.33,19809.0,105.5946,105.6505,105.5294,105.6039,19809.0
2017-10-05 12:50:00,113.3,113.64,112.95,113.0,50366.0,105.576,105.8928,105.2498,105.2964,50366.0
2017-10-05 12:55:00,113.02,113.09,112.9,113.05,44152.0,105.315,105.3803,105.2032,105.343,44152.0
2017-10-05 13:00:00,113.05,113.17,113.01,113.17,12943.0,105.343,105.4548,105.3057,105.4548,12943.0
2017-10-05 13:05:00,113.16,113.18,112.9,112.99,14712.0,105.4455,105.4641,105.2032,105.2871,14712.0
2017-10-05 13:10:00,112.98,113.08,112.93,113.0,29651.0,105.2778,105.371,105.2312,105.2964,29651.0
2017-10-05 13:15:00,113.02,113.22,113.02,113.16,10885.0,105.315,105.5014,105.315,105.4455,10885.0
2017-10-05 13:20:00,113.16,113.39,113.16,113.31,16505.0,105.4455,105.6598,105.4455,105.5853,16505.0
2017-10-05 13:25:00,113.3,113.32,113.16,113.17,12209.0,105.576,105.5946,105.4455,105.4548,12209.0
2017-10-05 13:30:00,113.17,113.2,113.08,113.12,19525.0,105.4548,105.4828,105.371,105.4082,19525.0
2017-10-05 13:35:00,113.1,113.14,113.02,113.1,13152.0,105.3896,105.4269,105.315,105.3896,13152.0
2017-10-05 13:40:00,113.09,113.13,113.01,113.1,11390.0,105.3803,105.4175,105.3057,105.3896,11390.0
2017-10-05 13:45:00,113.1,113.15,112.94,112.95,44817.0,105.3896,105.4362,105.2405,105.2498,44817.0
2017-10-05 13:50:00,112.94,113.04,112.94,112.98,17856.0,105.2405,105.3337,105.2405,105.2778,17856.0
2017-10-05 13:55:00,112.97,113.07,112.95,112.99,25517.0,105.2685,105.3616,105.2498,105.2871,25517.0
2017-10-05 14:00:00,112.97,113.08,112.96,113.03,19255.0,105.2685,105.371,105.2591,105.3244,19255.0
2017-10-05 14:05:00,113.04,113.04,112.95,113.02,13558.0,105.3337,105.3337,105.2498,105.315,13558.0
2017-10-05 14:10:00,113.02,113.06,112.96,113.04,24042.0,105.315,105.3523,105.2591,105.3337,24042.0
2017-10-05 14:15:00,113.02,113.04,112.92,112.99,19177.0,105.315,105.3337,105.2219,105.2871,19177.0
2017-10-05 14:20:00,112.96,113.05,112.84,112.92,30070.0,105.2591,105.343,105.1473,105.2219,30070.0
2017-10-05 14:25:00,112.94,113.03,112.91,112.93,29153.0,105.2405,105.3244,105.2125,105.2312,29153.0
2017-10-05 14:30:00,112.95,113.08,112.9,113.08,37701.0,105.2498,105.371,105.2032,105.371,37701.0
2017-10-05 14:35:00,113.05,113.07,112.57,112.78,42683.0,105.343,105.3616,104.8957,105.0914,42683.0
2017-10-05 14:40:00,112.82,112.92,112.79,112.89,31573.0,105.1287,105.2219,105.1007,105.1939,31573.0
2017-10-05 14:45:00,112.88,112.93,112.83,112.85,24575.0,105.1846,105.2312,105.138,105.1566,24575.0
2017-10-05 14:50:00,112.86,112.92,112.81,112.88,58959.0,105.166,105.2219,105.1194,105.1846,58959.0
2017-10-05 14:55:00,112.87,112.91,112.83,112.88,36771.0,105.1753,105.2125,105.138,105.1846,36771.0
2017-10-05 15:00:00,112.88,112.91,112.83,112.87,28438.0,105.1846,105.2125,105.138,105.1753,28438.0
2017-10-05 15:05:00,112.85,112.86,112.77,112.82,34182.0,105.1566,105.166,105.0821,105.1287,34182.0
2017-10-05 15:10:00,112.82,112.85,112.57,112.58,36263.0,105.1287,105.1566,104.8957,104.905,36263.0
2017-10-05 15:15:00,112.57,112.8,112.52,112.8,36256.0,104.8957,105.11,104.8491,105.11,36256.0
2017-10-05 15:20:00,112.8,112.98,112.8,112.96,41168.0,105.11,105.2778,105.11,105.2591,41168.0
2017-10-05 15:25:00,112.95,113.04,112.76,112.83,53992.0,105.2498,105.3337,105.0728,105.138,53992.0
2017-10-05 15:30:00,112.83,112.83,112.72,112.75,29902.0,105.138,105.138,105.0355,105.0635,29902.0
2017-10-05 15:35:00,112.78,112.84,112.7,112.82,47928.0,105.0914,105.1473,105.0169,105.1287,47928.0
2017-10-05 15:40:00,112.82,112.83,112.75,112.8,38610.0,105.1287,105.138,105.0635,105.11,38610.0
2017-10-05 15:45:00,112.79,113.03,112.79,113.01,59142.0,105.1007,105.3244,105.1007,105.3057,59142.0
2017-10-05 15:50:00,113.02,113.1,112.95,113.02,67477.0,105.315,105.3896,105.2498,105.315,67477.0
2017-10-05 15:55:00,113.03,113.06,112.79,112.97,243221.0,105.3244,105.3523,105.1007,105.2685,243221.0
2017-10-06 09:30:00,113.17,113.32,112.79,112.98,31573.0,105.4548,105.5946,105.1007,105.2778,31573.0
2017-10-06 09:35:00,112.9,113.25,112.89,113.08,44190.0,105.2032,105.5294,105.1939,105.371,44190.0
2017-10-06 09:40:00,113.13,113.43,113.13,113.26,65989.0,105.4175,105.6971,105.4175,105.5387,65989.0
2017-10-06 09:45:00,113.24,113.36,112.89,112.98,62266.0,105.52,105.6319,105.1939,105.2778,62266.0
2017-10-06 09:50:00,112.92,113.06,112.84,113.0,41656.0,105.2219,105.3523,105.1473,105.2964,41656.0
2017-10-06 09:55:00,112.96,113.09,112.9,113.0,27791.0,105.2591,105.3803,105.2032,105.2964,27791.0
2017-10-06 10:00:00,112.96,113.1,112.61,112.75,29268.0,105.2591,105.3896,104.933,105.0635,29268.0
2017-10-06 10:05:00,112.78,112.84,112.42,112.46,49130.0,105.0914,105.1473,104.756,104.7932,49130.0
2017-10-06 10:10:00,112.46,112.54,112.16,112.23,66167.0,104.7932,104.8678,104.5137,104.5789,66167.0
2017-10-06 10:15:00,112.21,112.6,112.16,112.32,36800.0,104.5603,104.9237,104.5137,104.6628,36800.0
2017-10-06 10:20:00,112.29,112.53,112.24,112.53,41126.0,104.6348,104.8585,104.5882,104.8585,41126.0
2017-10-06 10:25:00,112.53,112.62,112.29,112.45,92697.0,104.8585,104.9423,104.6348,104.7839,92697.0
2017-10-06 10:30:00,112.44,112.49,112.19,112.22,27669.0,104.7746,104.8212,104.5416,104.5696,27669.0
2017-10-06 10:35:00,112.26,112.35,112.01,112.05,40288.0,104.6069,104.6907,104.3739,104.4112,40288.0
2017-10-06 10:40:00,112.02,112.05,111.78,111.97,63606.0,104.3832,104.4112,104.1596,104.3366,63606.0
2017-10-06 10:45:00,112.02,112.02,111.61,111.73,36475.0,104.3832,104.3832,104.0012,104.113,36475.0
2017-10-06 10:50:00,111.69,111.99,111.69,111.74,30681.0,104.0757,104.3553,104.0757,104.1223,30681.0
2017-10-06 10:55:00,111.72,111.93,111.54,111.56,34814.0,104.1037,104.2994,103.9359,103.9546,34814.0
2017-10-06 11:00:00,111.6,111.61,111.2,111.49,56166.0,103.9919,104.0012,103.6191,103.8894,56166.0
2017-10-06 11:05:00,111.47,111.7,111.32,111.33,20863.0,103.8707,104.085,103.7309,103.7403,20863.0
2017-10-06 11:10:00,111.36,111.37,110.93,110.95,49294.0,103.7682,103.7775,103.3675,103.3862,49294.0
2017-10-06 11:15:00,110.95,111.12,110.94,111.05,41597.0,103.3862,103.5446,103.3768,103.4793,41597.0
2017-10-06 11:20:00,111.04,111.26,110.98,111.2,28488.0,103.47,103.675,103.4141,103.6191,28488.0
2017-10-06 11:25:00,111.2,111.39,111.06,111.36,25586.0,103.6191,103.7962,103.4887,103.7682,25586.0
2017-10-06 11:30:00,111.29,111.42,111.27,111.28,20821.0,103.703,103.8241,103.6844,103.6937,20821.0
2017-10-06 11:35:00,111.26,111.33,111.17,111.2,32324.0,103.675,103.7403,103.5912,103.6191,32324.0
2017-10-06 11:40:00,111.23,111.87,111.18,111.76,41172.0,103.6471,104.2434,103.6005,104.1409,41172.0
2017-10-06 11:45:00,111.73,112.23,111.68,112.12,76003.0,104.113,104.5789,104.0664,104.4764,76003.0
2017-10-06 11:50:00,112.12,112.25,112.05,112.23,62582.0,104.4764,104.5975,104.4112,104.5789,62582.0
2017-10-06 11:55:00,112.24,112.24,112.14,112.16,25630.0,104.5882,104.5882,104.495,104.5137,25630.0
2017-10-06 12:00:00,112.18,112.18,111.65,111.68,31416.0,104.5323,104.5323,104.0384,104.0664,31416.0
2017-10-06 12:05:00,111.69,111.76,111.61,111.69,29830.0,104.0757,104.1409,104.0012,104.0757,29830.0
2017-10-06 12:10:00,111.69,111.73,111.61,111.69,10373.0,104.0757,104.113,104.0012,104.0757,10373.0
2017-10-06 12:15:00,111.68,111.84,111.64,111.83,17000.0,104.0664,104.2155,104.0291,104.2062,17000.0
2017-10-06 12:20:00,111.83,112.02,111.81,111.97,18421.0,104.2062,104.3832,104.1875,104.3366,18421.0
2017-10-06 12:25:00,111.93,112.18,111.89,112.04,30234.0,104.2994,104.5323,104.2621,104.4019,30234.0
2017-10-06 12:30:00,112.04,112.1,112.02,112.07,11017.0,104.4019,104.4578,104.3832,104.4298,11017.0
2017-10-06 12:35:00,112.06,112.07,111.96,111.98,11550.0,104.4205,104.4298,104.3273,104.3459,11550.0
2017-10-06 12:40:00,112.03,112.08,111.99,112.06,12300.0,104.3925,104.4391,104.3553,104.4205,12300.0
2017-10-06 12:45:00,112.05,112.13,112.0,112.04,7769.0,104.4112,104.4857,104.3646,104.4019,7769.0
2017-10-06 12:50:00,112.01,112.1,111.99,112.09,15639.0,104.3739,104.4578,104.3553,104.4484,15639.0
2017-10-06 12:55:00,112.08,112.08,111.95,112.0,44035.0,104.4391,104.4391,104.318,104.3646,44035.0
2017-10-06 13:00:00,111.98,112.03,111.91,112.0,28590.0,104.3459,104.3925,104.2807,104.3646,28590.0
2017-10-06 13:05:00,112.0,112.05,111.98,112.0,11045.0,104.3646,104.4112,104.3459,104.3646,11045.0
2017-10-06 13:10:00,111.96,112.01,111.94,111.97,9286.0,104.3273,104.3739,104.3087,104.3366,9286.0
2017-10-06 13:15:00,111.94,112.05,111.93,112.01,11200.0,104.3087,104.4112,104.2994,104.3739,11200.0
2017-10-06 13:20:00,111.99,111.99,111.9,111.92,9822.0,104.3553,104.3553,104.2714,104.29,9822.0
2017-10-06 13:25:00,111.9,111.94,111.85,111.88,12951.0,104.2714,104.3087,104.2248,104.2528,12951.0
2017-10-06 13:30:00,111.9,111.92,111.69,111.73,16530.0,104.2714,104.29,104.0757,104.113,16530.0
2017-10-06 13:35:00,111.71,111.72,111.45,111.46,10722.0,104.0944,104.1037,103.8521,103.8614,10722.0
2017-10-06 13:40:00,111.45,111.46,111.24,111.3,24245.0,103.8521,103.8614,103.6564,103.7123,24245.0
2017-10-06 13:45:00,111.32,111.33,111.17,111.17,15741.0,103.7309,103.7403,103.5912,103.5912,15741.0
2017-10-06 13:50:00,111.17,111.22,111.08,111.14,15870.0,103.5912,103.6378,103.5073,103.5632,15870.0
2017-10-06 13:55:00,111.12,111.15,111.03,111.11,13278.0,103.5446,103.5725,103.4607,103.5353,13278.0
2017-10-06 14:00:00,111.14,111.62,111.11,111.52,24664.0,103.5632,104.0105,103.5353,103.9173,24664.0
2017-10-06 14:05:00,111.48,111.51,111.36,111.36,11951.0,103.88,103.908,103.7682,103.7682,11951.0
2017-10-06 14:10:00,111.34,111.51,111.3,111.37,9434.0,103.7496,103.908,103.7123,103.7775,9434.0
2017-10-06 14:15:00,111.37,111.5,111.33,111.45,13372.0,103.7775,103.8987,103.7403,103.8521,13372.0
2017-10-06 14:20:00,111.44,111.45,111.28,111.29,18515.0,103.8428,103.8521,103.6937,103.703,18515.0
2017-10-06 14:25:00,111.27,111.27,111.14,111.19,12851.0,103.6844,103.6844,103.5632,103.6098,12851.0
2017-10-06 14:30:00,111.26,111.27,111.12,111.16,14328.0,103.675,103.6844,103.5446,103.5818,14328.0
2017-10-06 14:35:00,111.21,111.22,111.14,111.21,8390.0,103.6284,103.6378,103.5632,103.6284,8390.0
2017-10-06 14:40:00,111.18,111.2,111.1,111.16,14056.0,103.6005,103.6191,103.5259,103.5818,14056.0
2017-10-06 14:45:00,111.17,111.41,111.1,111.4,20711.0,103.5912,103.8148,103.5259,103.8055,20711.0
2017-10-06 14:50:00,111.38,111.47,111.22,111.22,23680.0,103.7869,103.8707,103.6378,103.6378,23680.0
2017-10-06 14:55:00,111.26,111.37,111.21,111.3,24753.0,103.675,103.7775,103.6284,103.7123,24753.0
2017-10-06 15:00:00,111.29,111.45,111.26,111.45,16655.0,103.703,103.8521,103.675,103.8521,16655.0
2017-10-06 15:05:00,111.41,111.42,111.29,111.37,20650.0,103.8148,103.8241,103.703,103.7775,20650.0
2017-10-06 15:10:00,111.36,111.41,111.25,111.3,33270.0,103.7682,103.8148,103.6657,103.7123,33270.0
2017-10-06 15:15:00,111.34,111.34,111.13,111.19,23508.0,103.7496,103.7496,103.5539,103.6098,23508.0
2017-10-06 15:20:00,111.17,111.4,111.13,111.31,31221.0,103.5912,103.8055,103.5539,103.7216,31221.0
2017-10-06 15:25:00,111.32,111.35,111.12,111.2,40114.0,103.7309,103.7589,103.5446,103.6191,40114.0
2017-10-06 15:30:00,111.16,111.18,111.07,111.12,35983.0,103.5818,103.6005,103.498,103.5446,35983.0
2017-10-06 15:35:00,111.12,111.13,111.01,111.05,51350.0,103.5446,103.5539,103.4421,103.4793,51350.0
2017-10-06 15:40:00,111.04,111.05,110.9,110.94,56266.0,103.47,103.4793,103.3396,103.3768,56266.0
2017-10-06 15:45:00,110.95,111.01,110.91,110.95,44708.0,103.3862,103.4421,103.3489,103.3862,44708.0
2017-10-06 15:50:00,110.94,111.13,110.9,111.12,76842.0,103.3768,103.5539,103.3396,103.5446,76842.0
2017-10-06 15:55:00,111.14,111.36,111.12,111.35,115172.0,103.5632,103.7682,103.5446,103.7589,115172.0
2017-10-09 09:30:00,111.35,111.47,110.99,111.15,31748.0,103.7589,103.8707,103.4234,103.5725,31748.0
2017-10-09 09:35:00,111.19,111.81,111.19,111.45,24064.0,103.6098,104.1875,103.6098,103.8521,24064.0
2017-10-09 09:40:00,111.42,111.46,110.68,110.72,26152.0,103.8241,103.8614,103.1346,103.1718,26152.0
2017-10-09 09:45:00,110.72,111.22,110.69,110.97,16282.0,103.1718,103.6378,103.1439,103.4048,16282.0
2017-10-09 09:50:00,111.04,111.78,111.04,111.61,13536.0,103.47,104.1596,103.47,104.0012,13536.0
2017-10-09 09:55:00,111.66,111.98,111.5,111.75,22699.0,104.0478,104.3459,103.8987,104.1316,22699.0
2017-10-09 10:00:00,111.74,111.78,111.5,111.68,19010.0,104.1223,104.1596,103.8987,104.0664,19010.0
2017-10-09 10:05:00,111.62,111.79,111.6,111.69,6800.0,104.0105,104.1689,103.9919,104.0757,6800.0
2017-10-09 10:10:00,111.68,111.85,111.56,111.72,6985.0,104.0664,104.2248,103.9546,104.1037,6985.0
2017-10-09 10:15:00,111.67,111.83,111.53,111.8,9254.0,104.0571,104.2062,103.9266,104.1782,9254.0
2017-10-09 10:20:00,111.84,112.16,111.76,112.13,9049.0,104.2155,104.5137,104.1409,104.4857,9049.0
2017-10-09 10:25:00,112.12,112.21,112.04,112.21,16227.0,104.4764,104.5603,104.4019,104.5603,16227.0
2017-10-09 10:30:00,112.19,112.41,112.18,112.27,17643.0,104.5416,104.7466,104.5323,104.6162,17643.0
2017-10-09 10:35:00,112.21,112.45,112.21,112.35,23940.0,104.5603,104.7839,104.5603,104.6907,23940.0
2017-10-09 10:40:00,112.34,112.46,112.19,112.23,15757.0,104.6814,104.7932,104.5416,104.5789,15757.0
2017-10-09 10:45:00,112.21,112.37,112.21,112.29,4350.0,104.5603,104.7094,104.5603,104.6348,4350.0
2017-10-09 10:50:00,112.32,112.49,112.31,112.39,8523.0,104.6628,104.8212,104.6534,104.728,8523.0
2017-10-09 10:55:00,112.39,112.84,112.39,112.73,31764.0,104.728,105.1473,104.728,105.0448,31764.0
2017-10-09 11:00:00,112.73,112.91,112.73,112.89,11975.0,105.0448,105.2125,105.0448,105.1939,11975.0
2017-10-09 11:05:00,112.87,112.9,112.68,112.76,14725.0,105.1753,105.2032,104.9982,105.0728,14725.0
2017-10-09 11:10:00,112.71,112.89,112.7,112.88,7125.0,105.0262,105.1939,105.0169,105.1846,7125.0
2017-10-09 11:15:00,112.91,112.97,112.85,112.97,7389.0,105.2125,105.2685,105.1566,105.2685,7389.0
2017-10-09 11:20:00,112.92,112.96,112.86,112.9,21331.0,105.2219,105.2591,105.166,105.2032,21331.0
2017-10-09 11:25:00,112.89,112.9,112.83,112.85,2950.0,105.1939,105.2032,105.138,105.1566,2950.0
2017-10-09 11:30:00,112.89,113.05,112.85,113.03,24356.0,105.1939,105.343,105.1566,105.3244,24356.0
2017-10-09 11:35:00,112.98,112.99,112.65,112.88,28991.0,105.2778,105.2871,104.9703,105.1846,28991.0
2017-10-09 11:40:00,112.89,113.03,112.89,113.03,12718.0,105.1939,105.3244,105.1939,105.3244,12718.0
2017-10-09 11:45:00,113.0,113.1,113.0,113.05,9734.0,105.2964,105.3896,105.2964,105.343,9734.0
2017-10-09 11:50:00,113.01,113.02,112.87,112.95,10998.0,105.3057,105.315,105.1753,105.2498,10998.0
2017-10-09 11:55:00,112.99,113.07,112.98,112.99,3255.0,105.2871,105.3616,105.2778,105.2871,3255.0
2017-10-09 12:00:00,113.02,113.15,113.02,113.09,6401.0,105.315,105.4362,105.315,105.3803,6401.0
2017-10-09 12:05:00,113.08,113.1,112.92,113.08,12524.0,105.371,105.3896,105.2219,105.371,12524.0
2017-10-09 12:10:00,113.1,113.14,113.05,113.12,5642.0,105.3896,105.4269,105.343,105.4082,5642.0
2017-10-09 12:15:00,113.08,113.08,112.96,112.99,17740.0,105.371,105.371,105.2591,105.2871,17740.0
2017-10-09 12:20:00,113.04,113.05,112.9,112.95,13981.0,105.3337,105.343,105.2032,105.2498,13981.0
2017-10-09 12:25:00,112.89,112.95,112.81,112.95,5867.0,105.1939,105.2498,105.1194,105.2498,5867.0
2017-10-09 12:30:00,112.9,112.94,112.84,112.88,4035.0,105.2032,105.2405,105.1473,105.1846,4035.0
2017-10-09 12:35:00,112.84,112.9,112.81,112.9,6521.0,105.1473,105.2032,105.1194,105.2032,6521.0
2017-10-09 12:40:00,112.94,113.04,112.91,112.97,9715.0,105.2405,105.3337,105.2125,105.2685,9715.0
2017-10-09 12:45:00,112.96,112.96,112.88,112.92,4600.0,105.2591,105.2591,105.1846,105.2219,4600.0
2017-10-09 12:50:00,112.95,112.97,112.85,112.92,7800.0,105.2498,105.2685,105.1566,105.2219,7800.0
2017-10-09 12:55:00,112.89,112.93,112.82,112.85,9090.0,105.1939,105.2312,105.1287,105.1566,9090.0
2017-10-09 13:00:00,112.89,112.93,112.84,112.84,4070.0,105.1939,105.2312,105.1473,105.1473,4070.0
2017-10-09 13:05:00,112.85,112.93,112.83,112.86,2600.0,105.1566,105.2312,105.138,105.166,2600.0
2017-10-09 13:10:00,112.83,112.94,112.83,112.87,10646.0,105.138,105.2405,105.138,105.1753,10646.0
2017-10-09 13:15:00,112.88,112.95,112.87,112.9,4800.0,105.1846,105.2498,105.1753,105.2032,4800.0
2017-10-09 13:20:00,112.9,112.93,112.89,112.92,4925.0,105.2032,105.2312,105.1939,105.2219,4925.0
2017-10-09 13:25:00,112.91,112.99,112.9,112.94,8790.0,105.2125,105.2871,105.2032,105.2405,8790.0
2017-10-09 13:30:00,112.95,113.11,112.93,113.09,18672.0,105.2498,105.3989,105.2312,105.3803,18672.0
2017-10-09 13:35:00,113.13,113.18,113.09,113.16,13609.0,105.4175,105.4641,105.3803,105.4455,13609.0
2017-10-09 13:40:00,113.19,113.37,113.17,113.29,24020.0,105.4735,105.6412,105.4548,105.5666,24020.0
2017-10-09 13:45:00,113.27,113.28,113.16,113.18,10850.0,105.548,105.5573,105.4455,105.4641,10850.0
2017-10-09 13:50:00,113.23,113.34,113.19,113.3,6785.0,105.5107,105.6132,105.4735,105.576,6785.0
2017-10-09 13:55:00,113.3,113.36,113.29,113.29,4423.0,105.576,105.6319,105.5666,105.5666,4423.0
2017-10-09 14:00:00,113.33,113.5,113.26,113.37,28987.0,105.6039,105.7623,105.5387,105.6412,28987.0
2017-10-09 14:05:00,113.38,113.49,113.37,113.4,3850.0,105.6505,105.753,105.6412,105.6691,3850.0
2017-10-09 14:10:00,113.38,113.4,113.35,113.36,6474.0,105.6505,105.6691,105.6225,105.6319,6474.0
2017-10-09 14:15:00,113.35,113.4,113.32,113.39,8010.0,105.6225,105.6691,105.5946,105.6598,8010.0
2017-10-09 14:20:00,113.41,113.48,113.37,113.46,12170.0,105.6785,105.7437,105.6412,105.7251,12170.0
2017-10-09 14:25:00,113.47,113.55,113.47,113.5,20524.0,105.7344,105.8089,105.7344,105.7623,20524.0
2017-10-09 14:30:00,113.5,113.52,113.35,113.42,21961.0,105.7623,105.781,105.6225,105.6878,21961.0
2017-10-09 14:35:00,113.42,113.44,113.32,113.37,20560.0,105.6878,105.7064,105.5946,105.6412,20560.0
2017-10-09 14:40:00,113.37,113.39,113.32,113.34,11043.0,105.6412,105.6598,105.5946,105.6132,11043.0
2017-10-09 14:45:00,113.33,113.35,113.29,113.29,11187.0,105.6039,105.6225,105.5666,105.5666,11187.0
2017-10-09 14:50:00,113.29,113.3,113.05,113.1,25392.0,105.5666,105.576,105.343,105.3896,25392.0
2017-10-09 14:55:00,113.09,113.1,112.97,113.09,15256.0,105.3803,105.3896,105.2685,105.3803,15256.0
2017-10-09 15:00:00,113.09,113.12,112.97,112.98,12403.0,105.3803,105.4082,105.2685,105.2778,12403.0
2017-10-09 15:05:00,112.99,113.01,112.81,112.87,20749.0,105.2871,105.3057,105.1194,105.1753,20749.0
2017-10-09 15:10:00,112.87,113.02,112.78,112.93,27333.0,105.1753,105.315,105.0914,105.2312,27333.0
2017-10-09 15:15:00,112.96,112.96,112.21,112.34,92386.0,105.2591,105.2591,104.5603,104.6814,92386.0
2017-10-09 15:20:00,112.34,112.57,112.34,112.43,34812.0,104.6814,104.8957,104.6814,104.7653,34812.0
2017-10-09 15:25:00,112.42,112.47,112.33,112.36,29140.0,104.756,104.8025,104.6721,104.7,29140.0
2017-10-09 15:30:00,112.34,112.35,112.22,112.27,44154.0,104.6814,104.6907,104.5696,104.6162,44154.0
2017-10-09 15:35:00,112.27,112.32,112.21,112.28,36776.0,104.6162,104.6628,104.5603,104.6255,36776.0
2017-10-09 15:40:00,112.31,112.53,112.26,112.41,41679.0,104.6534,104.8585,104.6069,104.7466,41679.0
2017-10-09 15:45:00,112.4,112.47,112.24,112.28,52854.0,104.7373,104.8025,104.5882,104.6255,52854.0
2017-10-09 15:50:00,112.31,112.42,112.16,112.19,53253.0,104.6534,104.756,104.5137,104.5416,53253.0
2017-10-09 15:55:00,112.19,112.25,112.1,112.25,97200.0,104.5416,104.5975,104.4578,104.5975,97200.0
2017-10-10 09:30:00,112.86,113.34,112.55,113.02,39339.0,105.166,105.6132,104.8771,105.315,39339.0
2017-10-10 09:35:00,113.06,113.43,112.91,113.14,21855.0,105.3523,105.6971,105.2125,105.4269,21855.0
2017-10-10 09:40:00,113.14,113.39,112.82,112.83,24813.0,105.4269,105.6598,105.1287,105.138,24813.0
2017-10-10 09:45:00,112.94,113.32,112.9,113.18,13133.0,105.2405,105.5946,105.2032,105.4641,13133.0
2017-10-10 09:50:00,113.11,113.18,112.6,112.62,24194.0,105.3989,105.4641,104.9237,104.9423,24194.0
2017-10-10 09:55:00,112.59,112.85,112.19,112.63,32355.0,104.9144,105.1566,104.5416,104.9516,32355.0
2017-10-10 10:00:00,112.68,112.89,112.38,112.59,13858.0,104.9982,105.1939,104.7187,104.9144,13858.0
2017-10-10 10:05:00,112.51,112.98,112.47,112.89,21530.0,104.8398,105.2778,104.8025,105.1939,21530.0
2017-10-10 10:10:00,112.87,113.08,112.86,113.02,18683.0,105.1753,105.371,105.166,105.315,18683.0
2017-10-10 10:15:00,113.03,113.03,112.83,112.83,13378.0,105.3244,105.3244,105.138,105.138,13378.0
2017-10-10 10:20:00,112.79,113.02,112.77,112.93,15826.0,105.1007,105.315,105.0821,105.2312,15826.0
2017-10-10 10:25:00,112.88,112.96,112.77,112.85,10641.0,105.1846,105.2591,105.0821,105.1566,10641.0
2017-10-10 10:30:00,112.89,112.95,112.76,112.94,13844.0,105.1939,105.2498,105.0728,105.2405,13844.0
2017-10-10 10:35:00,112.84,112.98,112.7,112.75,24119.0,105.1473,105.2778,105.0169,105.0635,24119.0
2017-10-10 10:40:00,112.76,112.79,112.33,112.6,35266.0,105.0728,105.1007,104.6721,104.9237,35266.0
2017-10-10 10:45:00,112.61,112.74,112.38,112.38,9116.0,104.933,105.0541,104.7187,104.7187,9116.0
2017-10-10 10:50:00,112.46,112.73,112.46,112.65,20646.0,104.7932,105.0448,104.7932,104.9703,20646.0
2017-10-10 10:55:00,112.65,112.99,112.65,112.97,25555.0,104.9703,105.2871,104.9703,105.2685,25555.0
2017-10-10 11:00:00,112.98,113.0,112.86,112.96,11356.0,105.2778,105.2964,105.166,105.2591,11356.0
2017-10-10 11:05:00,112.94,113.05,112.83,112.97,28474.0,105.2405,105.343,105.138,105.2685,28474.0
2017-10-10 11:10:00,113.02,113.09,112.9,113.0,20251.0,105.315,105.3803,105.2032,105.2964,20251.0
2017-10-10 11:15:00,113.05,113.49,112.95,113.34,32627.0,105.343,105.753,105.2498,105.6132,32627.0
2017-10-10 11:20:00,113.4,113.41,113.06,113.22,17513.0,105.6691,105.6785,105.3523,105.5014,17513.0
2017-10-10 11:25:00,113.24,113.25,113.04,113.22,6800.0,105.52,105.5294,105.3337,105.5014,6800.0
2017-10-10 11:30:00,113.22,113.26,113.12,113.19,11053.0,105.5014,105.5387,105.4082,105.4735,11053.0
2017-10-10 11:35:00,113.19,113.19,112.96,112.96,14759.0,105.4735,105.4735,105.2591,105.2591,14759.0
2017-10-10 11:40:00,112.99,113.04,112.94,113.03,5104.0,105.2871,105.3337,105.2405,105.3244,5104.0
2017-10-10 11:45:00,113.04,113.09,113.0,113.05,7333.0,105.3337,105.3803,105.2964,105.343,7333.0
2017-10-10 11:50:00,113.01,113.02,112.78,112.79,71274.0,105.3057,105.315,105.0914,105.1007,71274.0
2017-10-10 11:55:00,112.75,112.84,112.57,112.66,13166.0,105.0635,105.1473,104.8957,104.9796,13166.0
2017-10-10 12:00:00,112.74,112.77,112.58,112.7,7428.0,105.0541,105.0821,104.905,105.0169,7428.0
2017-10-10 12:05:00,112.71,112.71,112.48,112.55,5886.0,105.0262,105.0262,104.8119,104.8771,5886.0
2017-10-10 12:10:00,112.57,112.78,112.51,112.69,13293.0,104.8957,105.0914,104.8398,105.0075,13293.0
2017-10-10 12:15:00,112.62,113.0,112.62,112.99,41215.0,104.9423,105.2964,104.9423,105.2871,41215.0
2017-10-10 12:20:00,112.98,113.13,112.92,113.07,27621.0,105.2778,105.4175,105.2219,105.3616,27621.0
2017-10-10 12:25:00,113.12,113.12,112.95,113.0,18763.0,105.4082,105.4082,105.2498,105.2964,18763.0
2017-10-10 12:30:00,113.05,113.15,112.99,113.13,21039.0,105.343,105.4362,105.2871,105.4175,21039.0
2017-10-10 12:35:00,113.14,113.15,113.01,113.01,9623.0,105.4269,105.4362,105.3057,105.3057,9623.0
2017-10-10 12:40:00,113.04,113.34,112.96,113.23,59261.0,105.3337,105.6132,105.2591,105.5107,59261.0
2017-10-10 12:45:00,113.22,113.22,113.0,113.03,29324.0,105.5014,105.5014,105.2964,105.3244,29324.0
2017-10-10 12:50:00,113.06,113.08,112.97,113.05,38415.0,105.3523,105.371,105.2685,105.343,38415.0
2017-10-10 12:55:00,113.06,113.07,112.95,112.98,25454.0,105.3523,105.3616,105.2498,105.2778,25454.0
2017-10-10 13:00:00,113.01,113.15,112.98,113.12,16869.0,105.3057,105.4362,105.2778,105.4082,16869.0
2017-10-10 13:05:00,113.1,113.19,113.08,113.12,10860.0,105.3896,105.4735,105.371,105.4082,10860.0
2017-10-10 13:10:00,113.13,113.19,113.02,113.05,7778.0,105.4175,105.4735,105.315,105.343,7778.0
2017-10-10 13:15:00,113.04,113.12,113.02,113.02,4470.0,105.3337,105.4082,105.315,105.315,4470.0
2017-10-10 13:20:00,113.02,113.19,112.95,113.18,11326.0,105.315,105.4735,105.2498,105.4641,11326.0
2017-10-10 13:25:00,113.15,113.17,113.08,113.09,5400.0,105.4362,105.4548,105.371,105.3803,5400.0
2017-10-10 13:30:00,113.09,113.09,112.97,113.01,7550.0,105.3803,105.3803,105.2685,105.3057,7550.0
2017-10-10 13:35:00,113.05,113.07,112.98,113.01,7945.0,105.343,105.3616,105.2778,105.3057,7945.0
2017-10-10 13:40:00,113.01,113.06,112.9,113.05,34437.0,105.3057,105.3523,105.2032,105.343,34437.0
2017-10-10 13:45:00,113.01,113.02,112.91,112.99,27287.0,105.3057,105.315,105.2125,105.2871,27287.0
2017-10-10 13:50:00,112.98,113.02,112.82,112.96,13535.0,105.2778,105.315,105.1287,105.2591,13535.0
2017-10-10 13:55:00,112.98,113.11,112.97,113.07,4824.0,105.2778,105.3989,105.2685,105.3616,4824.0
2017-10-10 14:00:00,113.07,113.16,113.07,113.13,7640.0,105.3616,105.4455,105.3616,105.4175,7640.0
2017-10-10 14:05:00,113.12,113.13,113.01,113.04,5920.0,105.4082,105.4175,105.3057,105.3337,5920.0
2017-10-10 14:10:00,113.02,113.07,112.98,113.05,9486.0,105.315,105.3616,105.2778,105.343,9486.0
2017-10-10 14:15:00,113.05,113.15,113.01,113.01,9330.0,105.343,105.4362,105.3057,105.3057,9330.0
2017-10-10 14:20:00,113.01,113.05,113.01,113.03,6747.0,105.3057,105.343,105.3057,105.3244,6747.0
2017-10-10 14:25:00,113.05,113.07,112.95,113.03,10203.0,105.343,105.3616,105.2498,105.3244,10203.0
2017-10-10 14:30:00,113.04,113.15,113.03,113.11,8631.0,105.3337,105.4362,105.3244,105.3989,8631.0
2017-10-10 14:35:00,113.1,113.2,113.06,113.19,11713.0,105.3896,105.4828,105.3523,105.4735,11713.0
2017-10-10 14:40:00,113.17,113.26,113.15,113.17,8533.0,105.4548,105.5387,105.4362,105.4548,8533.0
2017-10-10 14:45:00,113.2,113.32,113.17,113.32,11626.0,105.4828,105.5946,105.4548,105.5946,11626.0
2017-10-10 14:50:00,113.31,113.39,113.3,113.35,12536.0,105.5853,105.6598,105.576,105.6225,12536.0
2017-10-10 14:55:00,113.36,113.36,113.16,113.23,26559.0,105.6319,105.6319,105.4455,105.5107,26559.0
2017-10-10 15:00:00,113.23,113.36,113.18,113.34,15835.0,105.5107,105.6319,105.4641,105.6132,15835.0
2017-10-10 15:05:00,113.33,113.4,113.26,113.27,6690.0,105.6039,105.6691,105.5387,105.548,6690.0
2017-10-10 15:10:00,113.25,113.31,113.23,113.26,13887.0,105.5294,105.5853,105.5107,105.5387,13887.0
2017-10-10 15:15:00,113.25,113.26,113.16,113.26,9172.0,105.5294,105.5387,105.4455,105.5387,9172.0
2017-10-10 15:20:00,113.24,113.35,113.22,113.34,11749.0,105.52,105.6225,105.5014,105.6132,11749.0
2017-10-10 15:25:00,113.38,113.4,113.25,113.26,22588.0,105.6505,105.6691,105.5294,105.5387,22588.0
2017-10-10 15:30:00,113.27,113.42,113.24,113.26,15323.0,105.548,105.6878,105.52,105.5387,15323.0
2017-10-10 15:35:00,113.27,113.44,112.84,113.34,110660.0,105.548,105.7064,105.1473,105.6132,110660.0
2017-10-10 15:40:00,113.38,113.39,113.24,113.24,30010.0,105.6505,105.6598,105.52,105.52,30010.0
2017-10-10 15:45:00,113.24,113.51,113.21,113.51,43076.0,105.52,105.7716,105.4921,105.7716,43076.0
2017-10-10 15:50:00,113.5,113.53,113.47,113.52,44548.0,105.7623,105.7903,105.7344,105.781,44548.0
2017-10-10 15:55:00,113.52,113.66,113.46,113.6,89745.0,105.781,105.9114,105.7251,105.8555,89745.0
2017-10-11 09:30:00,113.56,113.9,113.47,113.66,42372.0,105.8182,106.1351,105.7344,105.9114,42372.0
2017-10-11 09:35:00,113.59,114.46,113.59,114.39,36615.0,105.8462,106.6569,105.8462,106.5916,36615.0
2017-10-11 09:40:00,114.34,114.38,113.74,113.78,17160.0,106.5451,106.5823,105.986,106.0232,17160.0
2017-10-11 09:45:00,113.65,113.78,113.41,113.44,18088.0,105.9021,106.0232,105.6785,105.7064,18088.0
2017-10-11 09:50:00,113.41,113.53,113.1,113.12,15530.0,105.6785,105.7903,105.3896,105.4082,15530.0
2017-10-11 09:55:00,113.16,113.33,113.05,113.12,14447.0,105.4455,105.6039,105.343,105.4082,14447.0
2017-10-11 10:00:00,113.12,113.55,113.1,113.24,22317.0,105.4082,105.8089,105.3896,105.52,22317.0
2017-10-11 10:05:00,113.35,113.58,113.2,113.31,23387.0,105.6225,105.8369,105.4828,105.5853,23387.0
2017-10-11 10:10:00,113.36,113.6,113.22,113.36,20318.0,105.6319,105.8555,105.5014,105.6319,20318.0
2017-10-11 10:15:00,113.34,113.42,113.18,113.21,47626.0,105.6132,105.6878,105.4641,105.4921,47626.0
2017-10-11 10:20:00,113.17,113.41,113.17,113.31,27638.0,105.4548,105.6785,105.4548,105.5853,27638.0
2017-10-11 10:25:00,113.29,113.35,113.24,113.29,9922.0,105.5666,105.6225,105.52,105.5666,9922.0
2017-10-11 10:30:00,113.33,113.63,113.21,113.63,15300.0,105.6039,105.8835,105.4921,105.8835,15300.0
2017-10-11 10:35:00,113.61,113.61,113.23,113.29,6736.0,105.8648,105.8648,105.5107,105.5666,6736.0
2017-10-11 10:40:00,113.29,113.38,113.2,113.31,11451.0,105.5666,105.6505,105.4828,105.5853,11451.0
2017-10-11 10:45:00,113.3,113.34,113.1,113.2,34463.0,105.576,105.6132,105.3896,105.4828,34463.0
2017-10-11 10:50:00,113.25,113.25,113.05,113.05,15179.0,105.5294,105.5294,105.343,105.343,15179.0
2017-10-11 10:55:00,113.09,113.21,112.91,113.19,25542.0,105.3803,105.4921,105.2125,105.4735,25542.0
2017-10-11 11:00:00,113.18,113.21,113.01,113.12,37663.0,105.4641,105.4921,105.3057,105.4082,37663.0
2017-10-11 11:05:00,113.13,113.22,113.06,113.21,5000.0,105.4175,105.5014,105.3523,105.4921,5000.0
2017-10-11 11:10:00,113.18,113.22,113.09,113.1,17455.0,105.4641,105.5014,105.3803,105.3896,17455.0
2017-10-11 11:15:00,113.11,113.17,113.08,113.11,9641.0,105.3989,105.4548,105.371,105.3989,9641.0
2017-10-11 11:20:00,113.15,113.15,112.93,112.94,13369.0,105.4362,105.4362,105.2312,105.2405,13369.0
2017-10-11 11:25:00,112.97,112.98,112.53,112.57,35256.0,105.2685,105.2778,104.8585,104.8957,35256.0
2017-10-11 11:30:00,112.55,112.7,112.47,112.47,13829.0,104.8771,105.0169,104.8025,104.8025,13829.0
2017-10-11 11:35:00,112.46,112.57,112.44,112.5,19180.0,104.7932,104.8957,104.7746,104.8305,19180.0
2017-10-11 11:40:00,112.5,112.6,112.46,112.57,16258.0,104.8305,104.9237,104.7932,104.8957,16258.0
2017-10-11 11:45:00,112.59,112.6,112.32,112.39,29430.0,104.9144,104.9237,104.6628,104.728,29430.0
2017-10-11 11:50:00,112.43,112.55,112.34,112.4,13707.0,104.7653,104.8771,104.6814,104.7373,13707.0
2017-10-11 11:55:00,112.43,112.47,112.15,112.29,16795.0,104.7653,104.8025,104.5044,104.6348,16795.0
2017-10-11 12:00:00,112.27,112.29,112.12,112.13,17746.0,104.6162,104.6348,104.4764,104.4857,17746.0
2017-10-11 12:05:00,112.17,112.17,111.94,111.95,35291.0,104.523,104.523,104.3087,104.318,35291.0
2017-10-11 12:10:00,111.93,111.97,111.46,111.62,74839.0,104.2994,104.3366,103.8614,104.0105,74839.0
2017-10-11 12:15:00,111.62,111.68,111.11,111.35,41207.0,104.0105,104.0664,103.5353,103.7589,41207.0
2017-10-11 12:20:00,111.31,111.32,110.86,111.16,44976.0,103.7216,103.7309,103.3023,103.5818,44976.0
2017-10-11 12:25:00,111.16,111.27,111.12,111.23,25173.0,103.5818,103.6844,103.5446,103.6471,25173.0
2017-10-11 12:30:00,111.22,111.26,111.12,111.23,28500.0,103.6378,103.675,103.5446,103.6471,28500.0
2017-10-11 12:35:00,111.23,111.64,111.23,111.61,54045.0,103.6471,104.0291,103.6471,104.0012,54045.0
2017-10-11 12:40:00,111.64,111.76,111.6,111.72,19865.0,104.0291,104.1409,103.9919,104.1037,19865.0
2017-10-11 12:45:00,111.67,111.7,111.47,111.53,20357.0,104.0571,104.085,103.8707,103.9266,20357.0
2017-10-11 12:50:00,111.54,111.57,111.36,111.38,8400.0,103.9359,103.9639,103.7682,103.7869,8400.0
2017-10-11 12:55:00,111.4,111.44,111.26,111.34,30462.0,103.8055,103.8428,103.675,103.7496,30462.0
2017-10-11 13:00:00,111.32,111.34,111.0,111.01,39109.0,103.7309,103.7496,103.4328,103.4421,39109.0
2017-10-11 13:05:00,111.01,111.2,110.88,110.96,31137.0,103.4421,103.6191,103.3209,103.3955,31137.0
2017-10-11 13:10:00,110.91,111.26,110.75,110.92,33110.0,103.3489,103.675,103.1998,103.3582,33110.0
2017-10-11 13:15:00,110.87,110.91,110.76,110.91,23100.0,103.3116,103.3489,103.2091,103.3489,23100.0
2017-10-11 13:20:00,110.9,110.92,109.69,109.87,80714.0,103.3396,103.3582,102.2121,102.3798,80714.0
2017-10-11 13:25:00,109.86,110.46,109.78,110.3,43581.0,102.3705,102.9296,102.2959,102.7805,43581.0
2017-10-11 13:30:00,110.36,110.65,110.3,110.43,40502.0,102.8364,103.1066,102.7805,102.9016,40502.0
2017-10-11 13:35:00,110.45,110.75,110.38,110.63,35043.0,102.9203,103.1998,102.855,103.088,35043.0
2017-10-11 13:40:00,110.51,110.61,110.46,110.49,18274.0,102.9762,103.0693,102.9296,102.9575,18274.0
2017-10-11 13:45:00,110.47,110.53,110.41,110.48,20009.0,102.9389,102.9948,102.883,102.9482,20009.0
2017-10-11 13:50:00,110.54,110.97,110.51,110.73,37936.0,103.0041,103.4048,102.9762,103.1812,37936.0
2017-10-11 13:55:00,110.73,110.98,110.68,110.68,23100.0,103.1812,103.4141,103.1346,103.1346,23100.0
2017-10-11 14:00:00,110.69,111.19,110.69,111.08,29301.0,103.1439,103.6098,103.1439,103.5073,29301.0
2017-10-11 14:05:00,111.08,111.15,110.95,110.97,7170.0,103.5073,103.5725,103.3862,103.4048,7170.0
2017-10-11 14:10:00,110.97,111.05,110.81,110.82,22265.0,103.4048,103.4793,103.2557,103.265,22265.0
2017-10-11 14:15:00,110.82,110.95,110.76,110.84,11673.0,103.265,103.3862,103.2091,103.2837,11673.0
2017-10-11 14:20:00,110.84,110.91,110.64,110.7,25875.0,103.2837,103.3489,103.0973,103.1532,25875.0
2017-10-11 14:25:00,110.71,110.77,110.42,110.58,27584.0,103.1625,103.2184,102.8923,103.0414,27584.0
2017-10-11 14:30:00,110.58,110.65,110.52,110.59,13994.0,103.0414,103.1066,102.9855,103.0507,13994.0
2017-10-11 14:35:00,110.6,110.65,110.52,110.56,9379.0,103.06,103.1066,102.9855,103.0228,9379.0
2017-10-11 14:40:00,110.6,110.72,110.52,110.64,18970.0,103.06,103.1718,102.9855,103.0973,18970.0
2017-10-11 14:45:00,110.64,110.89,110.56,110.7,12570.0,103.0973,103.3303,103.0228,103.1532,12570.0
2017-10-11 14:50:00,110.72,110.77,110.58,110.72,12520.0,103.1718,103.2184,103.0414,103.1718,12520.0
2017-10-11 14:55:00,110.72,110.89,110.66,110.82,9704.0,103.1718,103.3303,103.1159,103.265,9704.0
2017-10-11 15:00:00,110.85,111.19,110.85,111.09,21314.0,103.293,103.6098,103.293,103.5166,21314.0
2017-10-11 15:05:00,111.07,111.14,110.94,111.11,12835.0,103.498,103.5632,103.3768,103.5353,12835.0
2017-10-11 15:10:00,111.11,111.13,110.96,110.98,12936.0,103.5353,103.5539,103.3955,103.4141,12936.0
2017-10-11 15:15:00,111.0,111.08,110.9,110.95,57452.0,103.4328,103.5073,103.3396,103.3862,57452.0
2017-10-11 15:20:00,110.96,111.05,110.86,110.87,17042.0,103.3955,103.4793,103.3023,103.3116,17042.0
2017-10-11 15:25:00,110.93,110.94,110.79,110.83,17337.0,103.3675,103.3768,103.2371,103.2743,17337.0
2017-10-11 15:30:00,110.83,111.1,110.83,110.96,31426.0,103.2743,103.5259,103.2743,103.3955,31426.0
2017-10-11 15:35:00,110.98,111.08,110.9,110.94,29123.0,103.4141,103.5073,103.3396,103.3768,29123.0
2017-10-11 15:40:00,110.93,111.01,110.85,110.88,21444.0,103.3675,103.4421,103.293,103.3209,21444.0
2017-10-11 15:45:00,110.88,110.96,110.76,110.78,70792.0,103.3209,103.3955,103.2091,103.2278,70792.0
2017-10-11 15:50:00,110.78,110.82,110.55,110.57,66404.0,103.2278,103.265,103.0134,103.0321,66404.0
2017-10-11 15:55:00,110.58,110.6,110.44,110.47,181740.0,103.0414,103.06,102.9109,102.9389,181740.0
2017-10-12 09:30:00,109.85,109.9,108.62,109.64,121038.0,102.3612,102.4077,101.215,102.1655,121038.0
2017-10-12 09:35:00,109.64,110.54,109.63,110.44,74001.0,102.1655,103.0041,102.1562,102.9109,74001.0
2017-10-12 09:40:00,110.35,110.85,109.91,110.78,65806.0,102.8271,103.293,102.4171,103.2278,65806.0
2017-10-12 09:45:00,110.77,110.81,109.81,110.12,53955.0,103.2184,103.2557,102.3239,102.6127,53955.0
2017-10-12 09:50:00,110.07,110.35,110.02,110.11,18018.0,102.5662,102.8271,102.5196,102.6034,18018.0
2017-10-12 09:55:00,110.14,110.5,110.03,110.11,21601.0,102.6314,102.9668,102.5289,102.6034,21601.0
2017-10-12 10:00:00,110.16,110.38,109.89,110.18,19210.0,102.65,102.855,102.3984,102.6687,19210.0
2017-10-12 10:05:00,110.18,110.3,110.06,110.17,20048.0,102.6687,102.7805,102.5568,102.6593,20048.0
2017-10-12 10:10:00,110.1,110.2,110.01,110.13,10918.0,102.5941,102.6873,102.5102,102.6221,10918.0
2017-10-12 10:15:00,110.08,110.48,110.01,110.36,18678.0,102.5755,102.9482,102.5102,102.8364,18678.0
2017-10-12 10:20:00,110.36,110.36,110.12,110.29,9102.0,102.8364,102.8364,102.6127,102.7712,9102.0
2017-10-12 10:25:00,110.23,110.32,110.08,110.08,8750.0,102.7153,102.7991,102.5755,102.5755,8750.0
2017-10-12 10:30:00,110.05,110.39,110.03,110.1,30382.0,102.5475,102.8643,102.5289,102.5941,30382.0
2017-10-12 10:35:00,110.13,110.41,110.13,110.25,24559.0,102.6221,102.883,102.6221,102.7339,24559.0
2017-10-12 10:40:00,110.2,110.32,110.13,110.21,13468.0,102.6873,102.7991,102.6221,102.6966,13468.0
2017-10-12 10:45:00,110.21,110.26,109.91,109.91,18164.0,102.6966,102.7432,102.4171,102.4171,18164.0
2017-10-12 10:50:00,109.91,110.11,109.73,109.97,31185.0,102.4171,102.6034,102.2493,102.473,31185.0
2017-10-12 10:55:00,109.92,110.18,109.75,109.75,21430.0,102.4264,102.6687,102.268,102.268,21430.0
2017-10-12 11:00:00,109.75,110.0,109.6,109.92,38207.0,102.268,102.5009,102.1282,102.4264,38207.0
2017-10-12 11:05:00,109.95,110.11,109.84,110.0,15549.0,102.4543,102.6034,102.3518,102.5009,15549.0
2017-10-12 11:10:00,110.03,110.07,109.87,109.89,15300.0,102.5289,102.5662,102.3798,102.3984,15300.0
2017-10-12 11:15:00,109.88,109.91,109.74,109.87,17399.0,102.3891,102.4171,102.2587,102.3798,17399.0
2017-10-12 11:20:00,109.81,109.88,109.45,109.5,28659.0,102.3239,102.3891,101.9884,102.035,28659.0
2017-10-12 11:25:00,109.5,109.5,109.26,109.33,36441.0,102.035,102.035,101.8114,101.8766,36441.0
2017-10-12 11:30:00,109.32,109.74,109.27,109.5,26807.0,101.8673,102.2587,101.8207,102.035,26807.0
2017-10-12 11:35:00,109.43,109.48,109.26,109.41,36452.0,101.9698,102.0164,101.8114,101.9512,36452.0
2017-10-12 11:40:00,109.4,109.41,108.93,108.94,67722.0,101.9418,101.9512,101.5039,101.5132,67722.0
2017-10-12 11:45:00,108.91,109.12,108.14,108.58,130414.0,101.4852,101.6809,100.7677,101.1777,130414.0
2017-10-12 11:50:00,108.61,108.9,108.28,108.8,75897.0,101.2057,101.4759,100.8982,101.3827,75897.0
2017-10-12 11:55:00,108.86,109.23,108.78,109.0,47234.0,101.4386,101.7834,101.3641,101.5691,47234.0
2017-10-12 12:00:00,109.06,109.06,108.61,108.7,54686.0,101.625,101.625,101.2057,101.2896,54686.0
2017-10-12 12:05:00,108.73,108.9,108.52,108.69,81798.0,101.3175,101.4759,101.1218,101.2802,81798.0
2017-10-12 12:10:00,108.72,108.87,108.52,108.83,66275.0,101.3082,101.448,101.1218,101.4107,66275.0
2017-10-12 12:15:00,108.85,109.49,108.81,109.38,63608.0,101.4293,102.0257,101.3921,101.9232,63608.0
2017-10-12 12:20:00,109.41,109.49,109.11,109.33,25329.0,101.9512,102.0257,101.6716,101.8766,25329.0
2017-10-12 12:25:00,109.34,109.34,109.15,109.18,7356.0,101.8859,101.8859,101.7089,101.7368,7356.0
2017-10-12 12:30:00,109.14,109.14,108.77,108.98,64881.0,101.6996,101.6996,101.3548,101.5505,64881.0
2017-10-12 12:35:00,108.89,108.9,108.05,108.05,114691.0,101.4666,101.4759,100.6839,100.6839,114691.0
2017-10-12 12:40:00,108.12,108.13,106.86,107.21,520960.0,100.7491,100.7584,99.575,99.9011,520960.0
2017-10-12 12:45:00,107.11,107.8,107.0,107.19,211662.0,99.808,100.4509,99.7055,99.8825,211662.0
2017-10-12 12:50:00,107.24,108.0,106.58,107.55,629159.0,99.9291,100.6373,99.3141,100.218,629159.0
2017-10-12 12:55:00,107.55,108.19,107.23,108.0,179801.0,100.218,100.8143,99.9198,100.6373,179801.0
2017-10-12 13:00:00,108.06,108.18,107.43,107.58,127651.0,100.6932,100.805,100.1061,100.2459,127651.0
2017-10-12 13:05:00,107.61,107.93,107.52,107.62,83080.0,100.2739,100.572,100.19,100.2832,83080.0
2017-10-12 13:10:00,107.61,108.35,107.5,108.01,109482.0,100.2739,100.9634,100.1714,100.6466,109482.0
2017-10-12 13:15:00,108.03,108.6,107.96,108.32,96434.0,100.6652,101.1964,100.6,100.9355,96434.0
2017-10-12 13:20:00,108.43,108.85,108.09,108.34,103005.0,101.038,101.4293,100.7211,100.9541,103005.0
2017-10-12 13:25:00,108.33,108.61,108.33,108.4,47180.0,100.9448,101.2057,100.9448,101.01,47180.0
2017-10-12 13:30:00,108.4,108.85,108.37,108.78,81805.0,101.01,101.4293,100.9821,101.3641,81805.0
2017-10-12 13:35:00,108.78,109.48,108.74,109.09,114586.0,101.3641,102.0164,101.3268,101.653,114586.0
2017-10-12 13:40:00,109.03,109.29,108.98,109.21,60496.0,101.5971,101.8393,101.5505,101.7648,60496.0
2017-10-12 13:45:00,109.18,109.65,109.18,109.31,48832.0,101.7368,102.1748,101.7368,101.858,48832.0
2017-10-12 13:50:00,109.36,109.4,108.76,108.86,79265.0,101.9046,101.9418,101.3455,101.4386,79265.0
2017-10-12 13:55:00,108.84,108.99,108.34,108.6,106680.0,101.42,101.5598,100.9541,101.1964,106680.0
2017-10-12 14:00:00,108.58,109.14,108.51,108.85,54193.0,101.1777,101.6996,101.1125,101.4293,54193.0
2017-10-12 14:05:00,108.8,108.96,108.74,108.74,18395.0,101.3827,101.5318,101.3268,101.3268,18395.0
2017-10-12 14:10:00,108.74,109.09,108.72,108.99,28276.0,101.3268,101.653,101.3082,101.5598,28276.0
2017-10-12 14:15:00,108.98,109.04,108.51,108.6,40416.0,101.5505,101.6064,101.1125,101.1964,40416.0
2017-10-12 14:20:00,108.57,108.71,108.47,108.56,38603.0,101.1684,101.2989,101.0752,101.1591,38603.0
2017-10-12 14:25:00,108.59,108.78,108.56,108.74,22102.0,101.1871,101.3641,101.1591,101.3268,22102.0
2017-10-12 14:30:00,108.79,108.81,108.63,108.7,20865.0,101.3734,101.3921,101.2243,101.2896,20865.0
2017-10-12 14:35:00,108.67,108.84,108.66,108.72,20510.0,101.2616,101.42,101.2523,101.3082,20510.0
2017-10-12 14:40:00,108.74,108.88,108.61,108.88,28479.0,101.3268,101.4573,101.2057,101.4573,28479.0
2017-10-12 14:45:00,108.86,108.87,108.53,108.6,32654.0,101.4386,101.448,101.1311,101.1964,32654.0
2017-10-12 14:50:00,108.62,108.84,108.62,108.83,23917.0,101.215,101.42,101.215,101.4107,23917.0
2017-10-12 14:55:00,108.84,109.35,108.83,109.14,41385.0,101.42,101.8952,101.4107,101.6996,41385.0
2017-10-12 15:00:00,109.17,109.18,108.95,109.06,27490.0,101.7275,101.7368,101.5225,101.625,27490.0
2017-10-12 15:05:00,109.08,109.18,109.01,109.18,24434.0,101.6436,101.7368,101.5784,101.7368,24434.0
2017-10-12 15:10:00,109.17,109.25,108.96,109.19,45543.0,101.7275,101.8021,101.5318,101.7462,45543.0
2017-10-12 15:15:00,109.15,109.25,109.05,109.09,30970.0,101.7089,101.8021,101.6157,101.653,30970.0
2017-10-12 15:20:00,109.07,109.08,108.94,109.08,23446.0,101.6343,101.6436,101.5132,101.6436,23446.0
2017-10-12 15:25:00,109.06,109.25,109.05,109.22,28415.0,101.625,101.8021,101.6157,101.7741,28415.0
2017-10-12 15:30:00,109.22,109.22,109.1,109.14,35291.0,101.7741,101.7741,101.6623,101.6996,35291.0
2017-10-12 15:35:00,109.14,109.16,108.83,108.92,44433.0,101.6996,101.7182,101.4107,101.4946,44433.0
2017-10-12 15:40:00,108.93,109.18,108.93,109.05,56817.0,101.5039,101.7368,101.5039,101.6157,56817.0
2017-10-12 15:45:00,109.07,109.11,108.84,108.86,70477.0,101.6343,101.6716,101.42,101.4386,70477.0
2017-10-12 15:50:00,108.86,108.91,108.71,108.89,106237.0,101.4386,101.4852,101.2989,101.4666,106237.0
2017-10-12 15:55:00,108.89,108.91,108.63,108.82,194324.0,101.4666,101.4852,101.2243,101.4014,194324.0
2017-10-13 09:30:00,109.79,109.79,109.13,109.3,71464.0,102.3052,102.3052,101.6902,101.8487,71464.0
2017-10-13 09:35:00,109.26,109.61,109.22,109.43,12710.0,101.8114,102.1375,101.7741,101.9698,12710.0
2017-10-13 09:40:00,109.44,109.54,108.82,109.0,28797.0,101.9791,102.0723,101.4014,101.5691,28797.0
2017-10-13 09:45:00,109.07,109.29,109.0,109.18,9850.0,101.6343,101.8393,101.5691,101.7368,9850.0
2017-10-13 09:50:00,109.27,109.27,108.88,109.05,25987.0,101.8207,101.8207,101.4573,101.6157,25987.0
2017-10-13 09:55:00,108.98,109.09,108.7,108.71,31203.0,101.5505,101.653,101.2896,101.2989,31203.0
2017-10-13 10:00:00,108.71,109.1,108.69,108.9,28638.0,101.2989,101.6623,101.2802,101.4759,28638.0
2017-10-13 10:05:00,108.84,109.11,108.84,109.07,15492.0,101.42,101.6716,101.42,101.6343,15492.0
2017-10-13 10:10:00,109.11,109.33,108.77,108.77,35415.0,101.6716,101.8766,101.3548,101.3548,35415.0
2017-10-13 10:15:00,108.94,108.96,108.69,108.82,35035.0,101.5132,101.5318,101.2802,101.4014,35035.0
2017-10-13 10:20:00,108.84,108.87,108.42,108.48,37841.0,101.42,101.448,101.0286,101.0846,37841.0
2017-10-13 10:25:00,108.54,108.74,108.39,108.56,23796.0,101.1405,101.3268,101.0007,101.1591,23796.0
2017-10-13 10:30:00,108.59,108.7,108.29,108.35,65924.0,101.1871,101.2896,100.9075,100.9634,65924.0
2017-10-13 10:35:00,108.35,108.49,108.06,108.32,59589.0,100.9634,101.0939,100.6932,100.9355,59589.0
2017-10-13 10:40:00,108.28,108.61,108.24,108.5,24065.0,100.8982,101.2057,100.8609,101.1032,24065.0
2017-10-13 10:45:00,108.5,108.55,108.29,108.33,31305.0,101.1032,101.1498,100.9075,100.9448,31305.0
2017-10-13 10:50:00,108.35,108.46,108.17,108.33,11920.0,100.9634,101.0659,100.7957,100.9448,11920.0
2017-10-13 10:55:00,108.34,108.49,108.31,108.45,16214.0,100.9541,101.0939,100.9261,101.0566,16214.0
2017-10-13 11:00:00,108.42,108.49,108.32,108.45,16154.0,101.0286,101.0939,100.9355,101.0566,16154.0
2017-10-13 11:05:00,108.5,108.5,108.35,108.47,11100.0,101.1032,101.1032,100.9634,101.0752,11100.0
2017-10-13 11:10:00,108.47,108.53,108.43,108.51,15899.0,101.0752,101.1311,101.038,101.1125,15899.0
2017-10-13 11:15:00,108.47,108.55,108.46,108.5,22264.0,101.0752,101.1498,101.0659,101.1032,22264.0
2017-10-13 11:20:00,108.48,108.55,108.43,108.43,30157.0,101.0846,101.1498,101.038,101.038,30157.0
2017-10-13 11:25:00,108.48,108.83,108.46,108.79,28291.0,101.0846,101.4107,101.0659,101.3734,28291.0
2017-10-13 11:30:00,108.78,108.83,108.74,108.76,17484.0,101.3641,101.4107,101.3268,101.3455,17484.0
2017-10-13 11:35:00,108.75,109.3,108.75,109.11,36851.0,101.3361,101.8487,101.3361,101.6716,36851.0
2017-10-13 11:40:00,109.02,109.4,109.02,109.32,14706.0,101.5877,101.9418,101.5877,101.8673,14706.0
2017-10-13 11:45:00,109.25,109.27,109.0,109.03,13544.0,101.8021,101.8207,101.5691,101.5971,13544.0
2017-10-13 11:50:00,109.02,109.07,108.93,109.06,14304.0,101.5877,101.6343,101.5039,101.625,14304.0
2017-10-13 11:55:00,109.04,109.2,109.01,109.18,9114.0,101.6064,101.7555,101.5784,101.7368,9114.0
2017-10-13 12:00:00,109.18,109.36,109.1,109.14,14449.0,101.7368,101.9046,101.6623,101.6996,14449.0
2017-10-13 12:05:00,109.18,109.35,109.18,109.35,6700.0,101.7368,101.8952,101.7368,101.8952,6700.0
2017-10-13 12:10:00,109.32,109.32,108.87,108.99,43901.0,101.8673,101.8673,101.448,101.5598,43901.0
2017-10-13 12:15:00,109.03,109.13,109.02,109.11,12022.0,101.5971,101.6902,101.5877,101.6716,12022.0
2017-10-13 12:20:00,109.1,109.15,109.09,109.12,3417.0,101.6623,101.7089,101.653,101.6809,3417.0
2017-10-13 12:25:00,109.11,109.16,108.95,109.09,26786.0,101.6716,101.7182,101.5225,101.653,26786.0
2017-10-13 12:30:00,109.06,109.09,108.98,108.98,6584.0,101.625,101.653,101.5505,101.5505,6584.0
2017-10-13 12:35:00,108.97,108.98,108.9,108.9,4050.0,101.5411,101.5505,101.4759,101.4759,4050.0
2017-10-13 12:40:00,108.95,109.02,108.92,108.98,6250.0,101.5225,101.5877,101.4946,101.5505,6250.0
2017-10-13 12:45:00,109.02,109.08,108.97,109.08,2620.0,101.5877,101.6436,101.5411,101.6436,2620.0
2017-10-13 12:50:00,109.07,109.07,109.0,109.06,2750.0,101.6343,101.6343,101.5691,101.625,2750.0
2017-10-13 12:55:00,109.07,109.07,108.99,109.05,9850.0,101.6343,101.6343,101.5598,101.6157,9850.0
2017-10-13 13:00:00,109.03,109.08,108.93,109.0,16544.0,101.5971,101.6436,101.5039,101.5691,16544.0
2017-10-13 13:05:00,109.03,109.05,108.99,109.05,4161.0,101.5971,101.6157,101.5598,101.6157,4161.0
2017-10-13 13:10:00,109.01,109.3,109.0,109.26,18371.0,101.5784,101.8487,101.5691,101.8114,18371.0
2017-10-13 13:15:00,109.26,109.35,109.2,109.35,12969.0,101.8114,101.8952,101.7555,101.8952,12969.0
2017-10-13 13:20:00,109.31,109.34,109.24,109.29,6145.0,101.858,101.8859,101.7927,101.8393,6145.0
2017-10-13 13:25:00,109.31,109.33,109.27,109.32,4405.0,101.858,101.8766,101.8207,101.8673,4405.0
2017-10-13 13:30:00,109.34,109.47,109.33,109.47,33130.0,101.8859,102.0071,101.8766,102.0071,33130.0
2017-10-13 13:35:00,109.5,109.76,109.49,109.76,34341.0,102.035,102.2773,102.0257,102.2773,34341.0
2017-10-13 13:40:00,109.75,109.8,109.71,109.77,12584.0,102.268,102.3146,102.2307,102.2866,12584.0
2017-10-13 13:45:00,109.72,109.95,109.72,109.92,15545.0,102.24,102.4543,102.24,102.4264,15545.0
2017-10-13 13:50:00,109.95,109.99,109.85,109.93,24159.0,102.4543,102.4916,102.3612,102.4357,24159.0
2017-10-13 13:55:00,109.95,110.0,109.91,109.91,19133.0,102.4543,102.5009,102.4171,102.4171,19133.0
2017-10-13 14:00:00,109.96,109.96,109.86,109.92,13718.0,102.4637,102.4637,102.3705,102.4264,13718.0
2017-10-13 14:05:00,109.91,110.09,109.89,110.01,25197.0,102.4171,102.5848,102.3984,102.5102,25197.0
2017-10-13 14:10:00,110.03,110.3,110.0,110.28,16485.0,102.5289,102.7805,102.5009,102.7618,16485.0
2017-10-13 14:15:00,110.25,110.3,110.07,110.14,30002.0,102.7339,102.7805,102.5662,102.6314,30002.0
2017-10-13 14:20:00,110.13,110.22,110.03,110.17,17939.0,102.6221,102.7059,102.5289,102.6593,17939.0
2017-10-13 14:25:00,110.17,110.25,110.15,110.23,9333.0,102.6593,102.7339,102.6407,102.7153,9333.0
2017-10-13 14:30:00,110.21,110.35,110.11,110.12,30281.0,102.6966,102.8271,102.6034,102.6127,30281.0
2017-10-13 14:35:00,110.13,110.15,110.07,110.11,15587.0,102.6221,102.6407,102.5662,102.6034,15587.0
2017-10-13 14:40:00,110.09,110.18,110.08,110.14,21218.0,102.5848,102.6687,102.5755,102.6314,21218.0
2017-10-13 14:45:00,110.1,110.25,110.09,110.14,32787.0,102.5941,102.7339,102.5848,102.6314,32787.0
2017-10-13 14:50:00,110.16,110.2,110.13,110.2,5306.0,102.65,102.6873,102.6221,102.6873,5306.0
2017-10-13 14:55:00,110.19,110.21,110.01,110.11,20064.0,102.678,102.6966,102.5102,102.6034,20064.0
2017-10-13 15:00:00,110.11,110.12,110.02,110.05,13901.0,102.6034,102.6127,102.5196,102.5475,13901.0
2017-10-13 15:05:00,110.05,110.13,110.05,110.12,8935.0,102.5475,102.6221,102.5475,102.6127,8935.0
2017-10-13 15:10:00,110.12,110.14,110.06,110.1,8300.0,102.6127,102.6314,102.5568,102.5941,8300.0
2017-10-13 15:15:00,110.13,110.13,109.8,109.85,25914.0,102.6221,102.6221,102.3146,102.3612,25914.0
2017-10-13 15:20:00,109.87,109.93,109.8,109.86,22002.0,102.3798,102.4357,102.3146,102.3705,22002.0
2017-10-13 15:25:00,109.87,109.94,109.83,109.84,14209.0,102.3798,102.445,102.3425,102.3518,14209.0
2017-10-13 15:30:00,109.85,109.87,109.7,109.71,18991.0,102.3612,102.3798,102.2214,102.2307,18991.0
2017-10-13 15:35:00,109.73,109.77,109.7,109.72,23356.0,102.2493,102.2866,102.2214,102.24,23356.0
2017-10-13 15:40:00,109.72,109.72,109.68,109.7,33744.0,102.24,102.24,102.2027,102.2214,33744.0
2017-10-13 15:45:00,109.7,109.74,109.6,109.69,51452.0,102.2214,102.2587,102.1282,102.2121,51452.0
2017-10-13 15:50:00,109.71,109.77,109.64,109.7,54785.0,102.2307,102.2866,102.1655,102.2214,54785.0
2017-10-13 15:55:00,109.72,109.72,109.46,109.5,129480.0,102.24,102.24,101.9977,102.035,129480.0
2017-10-16 09:30:00,109.68,110.26,109.57,110.18,60762.0,102.2027,102.7432,102.1002,102.6687,60762.0
2017-10-16 09:35:00,110.12,110.17,109.72,109.78,29161.0,102.6127,102.6593,102.24,102.2959,29161.0
2017-10-16 09:40:00,109.72,109.8,109.3,109.32,16323.0,102.24,102.3146,101.8487,101.8673,16323.0
2017-10-16 09:45:00,109.3,109.35,109.11,109.22,20547.0,101.8487,101.8952,101.6716,101.7741,20547.0
2017-10-16 09:50:00,109.14,109.58,109.13,109.47,14680.0,101.6996,102.1096,101.6902,102.0071,14680.0
2017-10-16 09:55:00,109.51,109.7,109.45,109.62,16490.0,102.0443,102.2214,101.9884,102.1468,16490.0
2017-10-16 10:00:00,109.55,109.83,109.51,109.76,27758.0,102.0816,102.3425,102.0443,102.2773,27758.0
2017-10-16 10:05:00,109.73,109.73,109.49,109.52,9623.0,102.2493,102.2493,102.0257,102.0537,9623.0
2017-10-16 10:10:00,109.55,109.55,109.16,109.26,18299.0,102.0816,102.0816,101.7182,101.8114,18299.0
2017-10-16 10:15:00,109.29,109.39,109.11,109.39,19053.0,101.8393,101.9325,101.6716,101.9325,19053.0
2017-10-16 10:20:00,109.34,109.39,109.28,109.31,5360.0,101.8859,101.9325,101.83,101.858,5360.0
2017-10-16 10:25:00,109.39,109.39,109.27,109.32,12137.0,101.9325,101.9325,101.8207,101.8673,12137.0
2017-10-16 10:30:00,109.32,109.32,109.14,109.16,7820.0,101.8673,101.8673,101.6996,101.7182,7820.0
2017-10-16 10:35:00,109.19,109.19,108.92,108.98,23489.0,101.7462,101.7462,101.4946,101.5505,23489.0
2017-10-16 10:40:00,108.96,109.02,108.87,108.96,37129.0,101.5318,101.5877,101.448,101.5318,37129.0
2017-10-16 10:45:00,108.97,108.98,108.77,108.97,23987.0,101.5411,101.5505,101.3548,101.5411,23987.0
2017-10-16 10:50:00,108.96,108.96,108.73,108.73,13271.0,101.5318,101.5318,101.3175,101.3175,13271.0
2017-10-16 10:55:00,108.72,108.82,108.71,108.79,17219.0,101.3082,101.4014,101.2989,101.3734,17219.0
2017-10-16 11:00:00,108.8,109.0,108.78,108.92,13669.0,101.3827,101.5691,101.3641,101.4946,13669.0
2017-10-16 11:05:00,108.92,108.95,108.88,108.91,6199.0,101.4946,101.5225,101.4573,101.4852,6199.0
2017-10-16 11:10:00,108.91,108.98,108.83,108.83,19790.0,101.4852,101.5505,101.4107,101.4107,19790.0
2017-10-16 11:15:00,108.81,108.89,108.72,108.81,22075.0,101.3921,101.4666,101.3082,101.3921,22075.0
2017-10-16 11:20:00,108.81,108.82,108.72,108.79,17304.0,101.3921,101.4014,101.3082,101.3734,17304.0
2017-10-16 11:25:00,108.77,108.78,108.63,108.77,25377.0,101.3548,101.3641,101.2243,101.3548,25377.0
2017-10-16 11:30:00,108.76,109.16,108.73,109.15,20400.0,101.3455,101.7182,101.3175,101.7089,20400.0
2017-10-16 11:35:00,109.15,109.28,109.12,109.18,21050.0,101.7089,101.83,101.6809,101.7368,21050.0
2017-10-16 11:40:00,109.16,109.19,109.08,109.12,7667.0,101.7182,101.7462,101.6436,101.6809,7667.0
2017-10-16 11:45:00,109.08,109.13,109.02,109.12,13945.0,101.6436,101.6902,101.5877,101.6809,13945.0
2017-10-16 11:50:00,109.09,109.16,109.04,109.06,8650.0,101.653,101.7182,101.6064,101.625,8650.0
2017-10-16 11:55:00,109.1,109.13,109.05,109.1,8050.0,101.6623,101.6902,101.6157,101.6623,8050.0
2017-10-16 12:00:00,109.12,109.48,109.1,109.28,22332.0,101.6809,102.0164,101.6623,101.83,22332.0
2017-10-16 12:05:00,109.25,109.38,109.17,109.38,39845.0,101.8021,101.9232,101.7275,101.9232,39845.0
2017-10-16 12:10:00,109.35,109.88,109.32,109.72,20198.0,101.8952,102.3891,101.8673,102.24,20198.0
2017-10-16 12:15:00,109.7,109.7,109.47,109.47,13787.0,102.2214,102.2214,102.0071,102.0071,13787.0
2017-10-16 12:20:00,109.43,109.67,109.43,109.67,11411.0,101.9698,102.1934,101.9698,102.1934,11411.0
2017-10-16 12:25:00,109.67,109.69,109.51,109.53,13290.0,102.1934,102.2121,102.0443,102.063,13290.0
2017-10-16 12:30:00,109.53,109.69,109.45,109.66,15323.0,102.063,102.2121,101.9884,102.1841,15323.0
2017-10-16 12:35:00,109.64,109.7,109.58,109.59,13940.0,102.1655,102.2214,102.1096,102.1189,13940.0
2017-10-16 12:40:00,109.59,109.66,109.54,109.65,12039.0,102.1189,102.1841,102.0723,102.1748,12039.0
2017-10-16 12:45:00,109.6,109.6,109.48,109.48,6461.0,102.1282,102.1282,102.0164,102.0164,6461.0
2017-10-16 12:50:00,109.47,109.47,109.36,109.43,8957.0,102.0071,102.0071,101.9046,101.9698,8957.0
2017-10-16 12:55:00,109.45,109.45,109.36,109.43,4900.0,101.9884,101.9884,101.9046,101.9698,4900.0
2017-10-16 13:00:00,109.36,109.37,109.26,109.33,10792.0,101.9046,101.9139,101.8114,101.8766,10792.0
2017-10-16 13:05:00,109.36,109.5,109.35,109.5,4387.0,101.9046,102.035,101.8952,102.035,4387.0
2017-10-16 13:10:00,109.49,109.49,109.35,109.41,6870.0,102.0257,102.0257,101.8952,101.9512,6870.0
2017-10-16 13:15:00,109.44,109.46,109.29,109.29,7033.0,101.9791,101.9977,101.8393,101.8393,7033.0
2017-10-16 13:20:00,109.31,109.32,109.24,109.27,9905.0,101.858,101.8673,101.7927,101.8207,9905.0
2017-10-16 13:25:00,109.24,109.24,109.08,109.13,14354.0,101.7927,101.7927,101.6436,101.6902,14354.0
2017-10-16 13:30:00,109.11,109.16,109.08,109.13,5550.0,101.6716,101.7182,101.6436,101.6902,5550.0
2017-10-16 13:35:00,109.14,109.14,109.09,109.09,6040.0,101.6996,101.6996,101.653,101.653,6040.0
2017-10-16 13:40:00,109.08,109.12,109.06,109.07,5605.0,101.6436,101.6809,101.625,101.6343,5605.0
2017-10-16 13:45:00,109.08,109.11,108.86,108.87,17930.0,101.6436,101.6716,101.4386,101.448,17930.0
2017-10-16 13:50:00,108.88,108.88,108.8,108.81,17200.0,101.4573,101.4573,101.3827,101.3921,17200.0
2017-10-16 13:55:00,108.8,108.95,108.73,108.93,18743.0,101.3827,101.5225,101.3175,101.5039,18743.0
2017-10-16 14:00:00,108.89,109.0,108.89,108.95,13688.0,101.4666,101.5691,101.4666,101.5225,13688.0
2017-10-16 14:05:00,108.95,109.07,108.92,109.05,11034.0,101.5225,101.6343,101.4946,101.6157,11034.0
2017-10-16 14:10:00,109.08,109.32,109.06,109.26,11525.0,101.6436,101.8673,101.625,101.8114,11525.0
2017-10-16 14:15:00,109.3,109.4,109.27,109.31,12919.0,101.8487,101.9418,101.8207,101.858,12919.0
2017-10-16 14:20:00,109.32,109.37,109.23,109.31,8683.0,101.8673,101.9139,101.7834,101.858,8683.0
2017-10-16 14:25:00,109.31,109.33,109.22,109.22,6350.0,101.858,101.8766,101.7741,101.7741,6350.0
2017-10-16 14:30:00,109.24,109.24,109.07,109.2,48163.0,101.7927,101.7927,101.6343,101.7555,48163.0
2017-10-16 14:35:00,109.23,109.36,109.23,109.26,21929.0,101.7834,101.9046,101.7834,101.8114,21929.0
2017-10-16 14:40:00,109.23,109.42,109.21,109.4,10962.0,101.7834,101.9605,101.7648,101.9418,10962.0
2017-10-16 14:45:00,109.41,109.41,109.34,109.34,5705.0,101.9512,101.9512,101.8859,101.8859,5705.0
2017-10-16 14:50:00,109.37,109.37,109.19,109.19,9820.0,101.9139,101.9139,101.7462,101.7462,9820.0
2017-10-16 14:55:00,109.2,109.21,109.06,109.1,12748.0,101.7555,101.7648,101.625,101.6623,12748.0
2017-10-16 15:00:00,109.1,109.27,109.1,109.18,13746.0,101.6623,101.8207,101.6623,101.7368,13746.0
2017-10-16 15:05:00,109.16,109.24,109.14,109.16,14586.0,101.7182,101.7927,101.6996,101.7182,14586.0
2017-10-16 15:10:00,109.17,109.22,109.15,109.15,11054.0,101.7275,101.7741,101.7089,101.7089,11054.0
2017-10-16 15:15:00,109.13,109.14,109.06,109.13,19640.0,101.6902,101.6996,101.625,101.6902,19640.0
2017-10-16 15:20:00,109.11,109.13,109.04,109.1,23595.0,101.6716,101.6902,101.6064,101.6623,23595.0
2017-10-16 15:25:00,109.13,109.13,109.01,109.04,20908.0,101.6902,101.6902,101.5784,101.6064,20908.0
2017-10-16 15:30:00,109.07,109.1,109.01,109.05,26058.0,101.6343,101.6623,101.5784,101.6157,26058.0
2017-10-16 15:35:00,109.05,109.15,109.01,109.09,28413.0,101.6157,101.7089,101.5784,101.653,28413.0
2017-10-16 15:40:00,109.09,109.1,108.97,108.97,43480.0,101.653,101.6623,101.5411,101.5411,43480.0
2017-10-16 15:45:00,108.97,108.97,108.8,108.84,74704.0,101.5411,101.5411,101.3827,101.42,74704.0
2017-10-16 15:50:00,108.85,108.87,108.76,108.79,92364.0,101.4293,101.448,101.3455,101.3734,92364.0
2017-10-16 15:55:00,108.78,108.81,108.66,108.7,246563.0,101.3641,101.3921,101.2523,101.2896,246563.0
2017-10-17 09:30:00,109.0,109.15,108.65,108.93,19136.0,101.5691,101.7089,101.243,101.5039,19136.0
2017-10-17 09:35:00,108.96,109.81,108.96,109.71,18389.0,101.5318,102.3239,101.5318,102.2307,18389.0
2017-10-17 09:40:00,109.59,109.9,109.41,109.63,60206.0,102.1189,102.4077,101.9512,102.1562,60206.0
2017-10-17 09:45:00,109.69,109.93,109.59,109.92,23262.0,102.2121,102.4357,102.1189,102.4264,23262.0
2017-10-17 09:50:00,109.9,109.93,109.69,109.83,17757.0,102.4077,102.4357,102.2121,102.3425,17757.0
2017-10-17 09:55:00,109.83,109.96,109.79,109.82,9999.0,102.3425,102.4637,102.3052,102.3332,9999.0
2017-10-17 10:00:00,109.85,109.98,109.84,109.84,22207.0,102.3612,102.4823,102.3518,102.3518,22207.0
2017-10-17 10:05:00,109.84,109.89,109.8,109.81,13903.0,102.3518,102.3984,102.3146,102.3239,13903.0
2017-10-17 10:10:00,109.81,110.07,109.81,110.0,30569.0,102.3239,102.5662,102.3239,102.5009,30569.0
2017-10-17 10:15:00,110.04,110.08,109.88,109.93,17317.0,102.5382,102.5755,102.3891,102.4357,17317.0
2017-10-17 10:20:00,109.91,110.0,109.73,109.82,15849.0,102.4171,102.5009,102.2493,102.3332,15849.0
2017-10-17 10:25:00,109.81,109.83,109.75,109.81,4490.0,102.3239,102.3425,102.268,102.3239,4490.0
2017-10-17 10:30:00,109.79,109.91,109.7,109.71,14249.0,102.3052,102.4171,102.2214,102.2307,14249.0
2017-10-17 10:35:00,109.69,109.69,109.54,109.63,13571.0,102.2121,102.2121,102.0723,102.1562,13571.0
2017-10-17 10:40:00,109.63,109.65,109.58,109.65,11373.0,102.1562,102.1748,102.1096,102.1748,11373.0
2017-10-17 10:45:00,109.61,109.61,109.52,109.55,9482.0,102.1375,102.1375,102.0537,102.0816,9482.0
2017-10-17 10:50:00,109.55,109.56,109.47,109.47,14912.0,102.0816,102.0909,102.0071,102.0071,14912.0
2017-10-17 10:55:00,109.47,109.55,109.46,109.55,11079.0,102.0071,102.0816,101.9977,102.0816,11079.0
2017-10-17 11:00:00,109.55,109.71,109.55,109.7,10471.0,102.0816,102.2307,102.0816,102.2214,10471.0
2017-10-17 11:05:00,109.71,109.78,109.66,109.67,9611.0,102.2307,102.2959,102.1841,102.1934,9611.0
2017-10-17 11:10:00,109.65,109.75,109.63,109.71,6966.0,102.1748,102.268,102.1562,102.2307,6966.0
2017-10-17 11:15:00,109.69,109.73,109.45,109.51,41361.0,102.2121,102.2493,101.9884,102.0443,41361.0
2017-10-17 11:20:00,109.53,109.61,109.52,109.56,11513.0,102.063,102.1375,102.0537,102.0909,11513.0
2017-10-17 11:25:00,109.52,109.54,109.49,109.5,5403.0,102.0537,102.0723,102.0257,102.035,5403.0
2017-10-17 11:30:00,109.49,109.52,109.32,109.4,13190.0,102.0257,102.0537,101.8673,101.9418,13190.0
2017-10-17 11:35:00,109.43,109.45,109.32,109.32,9004.0,101.9698,101.9884,101.8673,101.8673,9004.0
2017-10-17 11:40:00,109.33,109.34,109.21,109.21,7913.0,101.8766,101.8859,101.7648,101.7648,7913.0
2017-10-17 11:45:00,109.2,109.26,109.19,109.24,11000.0,101.7555,101.8114,101.7462,101.7927,11000.0
2017-10-17 11:50:00,109.24,109.3,109.21,109.26,9400.0,101.7927,101.8487,101.7648,101.8114,9400.0
2017-10-17 11:55:00,109.24,109.37,109.23,109.32,9812.0,101.7927,101.9139,101.7834,101.8673,9812.0
2017-10-17 12:00:00,109.31,109.31,109.24,109.3,10246.0,101.858,101.858,101.7927,101.8487,10246.0
2017-10-17 12:05:00,109.3,109.37,109.26,109.33,7200.0,101.8487,101.9139,101.8114,101.8766,7200.0
2017-10-17 12:10:00,109.35,109.38,109.31,109.34,7186.0,101.8952,101.9232,101.858,101.8859,7186.0
2017-10-17 12:15:00,109.33,109.33,109.22,109.22,6400.0,101.8766,101.8766,101.7741,101.7741,6400.0
2017-10-17 12:20:00,109.23,109.28,109.21,109.25,8315.0,101.7834,101.83,101.7648,101.8021,8315.0
2017-10-17 12:25:00,109.25,109.31,109.24,109.27,7500.0,101.8021,101.858,101.7927,101.8207,7500.0
2017-10-17 12:30:00,109.29,109.29,109.15,109.16,10081.0,101.8393,101.8393,101.7089,101.7182,10081.0
2017-10-17 12:35:00,109.15,109.28,109.15,109.27,5920.0,101.7089,101.83,101.7089,101.8207,5920.0
2017-10-17 12:40:00,109.29,109.34,109.21,109.31,6692.0,101.8393,101.8859,101.7648,101.858,6692.0
2017-10-17 12:45:00,109.33,109.37,109.3,109.3,1901.0,101.8766,101.9139,101.8487,101.8487,1901.0
2017-10-17 12:50:00,109.31,109.37,109.26,109.27,5056.0,101.858,101.9139,101.8114,101.8207,5056.0
2017-10-17 12:55:00,109.31,109.38,109.28,109.36,2050.0,101.858,101.9232,101.83,101.9046,2050.0
2017-10-17 13:00:00,109.34,109.44,109.34,109.38,10119.0,101.8859,101.9791,101.8859,101.9232,10119.0
2017-10-17 13:05:00,109.38,109.39,109.32,109.32,3306.0,101.9232,101.9325,101.8673,101.8673,3306.0
2017-10-17 13:10:00,109.33,109.37,109.31,109.34,4908.0,101.8766,101.9139,101.858,101.8859,4908.0
2017-10-17 13:15:00,109.34,109.41,109.34,109.35,4300.0,101.8859,101.9512,101.8859,101.8952,4300.0
2017-10-17 13:20:00,109.43,109.43,109.34,109.34,1201.0,101.9698,101.9698,101.8859,101.8859,1201.0
2017-10-17 13:25:00,109.35,109.35,109.28,109.28,3100.0,101.8952,101.8952,101.83,101.83,3100.0
2017-10-17 13:30:00,109.3,109.32,109.09,109.09,7465.0,101.8487,101.8673,101.653,101.653,7465.0
2017-10-17 13:35:00,109.09,109.12,109.05,109.06,7188.0,101.653,101.6809,101.6157,101.625,7188.0
2017-10-17 13:40:00,109.04,109.05,108.98,109.03,9463.0,101.6064,101.6157,101.5505,101.5971,9463.0
2017-10-17 13:45:00,109.03,109.08,108.97,108.98,9720.0,101.5971,101.6436,101.5411,101.5505,9720.0
2017-10-17 13:50:00,108.95,108.95,108.85,108.93,12338.0,101.5225,101.5225,101.4293,101.5039,12338.0
2017-10-17 13:55:00,108.94,108.94,108.85,108.86,9124.0,101.5132,101.5132,101.4293,101.4386,9124.0
2017-10-17 14:00:00,108.89,108.9,108.58,108.58,19310.0,101.4666,101.4759,101.1777,101.1777,19310.0
2017-10-17 14:05:00,108.59,108.62,108.5,108.58,22851.0,101.1871,101.215,101.1032,101.1777,22851.0
2017-10-17 14:10:00,108.59,108.64,108.55,108.62,15194.0,101.1871,101.2336,101.1498,101.215,15194.0
2017-10-17 14:15:00,108.62,108.64,108.54,108.61,9711.0,101.215,101.2336,101.1405,101.2057,9711.0
2017-10-17 14:20:00,108.62,108.68,108.48,108.68,32075.0,101.215,101.2709,101.0846,101.2709,32075.0
2017-10-17 14:25:00,108.64,108.8,108.61,108.76,16781.0,101.2336,101.3827,101.2057,101.3455,16781.0
2017-10-17 14:30:00,108.8,108.81,108.63,108.63,14609.0,101.3827,101.3921,101.2243,101.2243,14609.0
2017-10-17 14:35:00,108.65,108.71,108.63,108.65,8355.0,101.243,101.2989,101.2243,101.243,8355.0
2017-10-17 14:40:00,108.64,108.67,108.61,108.65,15552.0,101.2336,101.2616,101.2057,101.243,15552.0
2017-10-17 14:45:00,108.65,108.73,108.64,108.7,15474.0,101.243,101.3175,101.2336,101.2896,15474.0
2017-10-17 14:50:00,108.71,108.76,108.69,108.74,10534.0,101.2989,101.3455,101.2802,101.3268,10534.0
2017-10-17 14:55:00,108.74,108.78,108.67,108.69,17536.0,101.3268,101.3641,101.2616,101.2802,17536.0
2017-10-17 15:00:00,108.69,108.69,108.63,108.68,16451.0,101.2802,101.2802,101.2243,101.2709,16451.0
2017-10-17 15:05:00,108.67,108.75,108.67,108.69,19069.0,101.2616,101.3361,101.2616,101.2802,19069.0
2017-10-17 15:10:00,108.68,108.72,108.67,108.69,9586.0,101.2709,101.3082,101.2616,101.2802,9586.0
2017-10-17 15:15:00,108.69,108.74,108.67,108.72,19009.0,101.2802,101.3268,101.2616,101.3082,19009.0
2017-10-17 15:20:00,108.71,108.74,108.66,108.66,20187.0,101.2989,101.3268,101.2523,101.2523,20187.0
2017-10-17 15:25:00,108.66,108.79,108.65,108.7,43806.0,101.2523,101.3734,101.243,101.2896,43806.0
2017-10-17 15:30:00,108.71,108.74,108.67,108.71,29942.0,101.2989,101.3268,101.2616,101.2989,29942.0
2017-10-17 15:35:00,108.7,108.75,108.69,108.73,28347.0,101.2896,101.3361,101.2802,101.3175,28347.0
2017-10-17 15:40:00,108.72,108.74,108.69,108.73,28328.0,101.3082,101.3268,101.2802,101.3175,28328.0
2017-10-17 15:45:00,108.73,108.74,108.6,108.64,54441.0,101.3175,101.3268,101.1964,101.2336,54441.0
2017-10-17 15:50:00,108.64,108.67,108.49,108.53,124535.0,101.2336,101.2616,101.0939,101.1311,124535.0
2017-10-17 15:55:00,108.53,108.59,108.49,108.58,75031.0,101.1311,101.1871,101.0939,101.1777,75031.0
2017-10-18 09:30:00,108.75,109.0,108.52,108.93,28504.0,101.3361,101.5691,101.1218,101.5039,28504.0
2017-10-18 09:35:00,108.92,109.43,108.92,109.23,17783.0,101.4946,101.9698,101.4946,101.7834,17783.0
2017-10-18 09:40:00,109.24,109.57,109.08,109.52,35081.0,101.7927,102.1002,101.6436,102.0537,35081.0
2017-10-18 09:45:00,109.57,109.73,109.5,109.54,18882.0,102.1002,102.2493,102.035,102.0723,18882.0
2017-10-18 09:50:00,109.49,109.59,109.08,109.09,18049.0,102.0257,102.1189,101.6436,101.653,18049.0
2017-10-18 09:55:00,109.09,109.57,109.08,109.57,14232.0,101.653,102.1002,101.6436,102.1002,14232.0
2017-10-18 10:00:00,109.5,109.57,109.33,109.5,25633.0,102.035,102.1002,101.8766,102.035,25633.0
2017-10-18 10:05:00,109.5,109.73,109.45,109.7,26046.0,102.035,102.2493,101.9884,102.2214,26046.0
2017-10-18 10:10:00,109.7,109.82,109.66,109.82,23928.0,102.2214,102.3332,102.1841,102.3332,23928.0
2017-10-18 10:15:00,109.8,109.83,109.62,109.8,15509.0,102.3146,102.3425,102.1468,102.3146,15509.0
2017-10-18 10:20:00,109.83,109.95,109.78,109.79,27863.0,102.3425,102.4543,102.2959,102.3052,27863.0
2017-10-18 10:25:00,109.78,109.88,109.64,109.79,25975.0,102.2959,102.3891,102.1655,102.3052,25975.0
2017-10-18 10:30:00,109.81,109.96,109.78,109.91,20041.0,102.3239,102.4637,102.2959,102.4171,20041.0
2017-10-18 10:35:00,109.86,109.95,109.86,109.95,12235.0,102.3705,102.4543,102.3705,102.4543,12235.0
2017-10-18 10:40:00,109.94,109.94,109.84,109.86,15775.0,102.445,102.445,102.3518,102.3705,15775.0
2017-10-18 10:45:00,109.9,109.94,109.82,109.94,8575.0,102.4077,102.445,102.3332,102.445,8575.0
2017-10-18 10:50:00,109.92,110.03,109.92,109.94,26479.0,102.4264,102.5289,102.4264,102.445,26479.0
2017-10-18 10:55:00,109.95,109.96,109.8,109.93,11053.0,102.4543,102.4637,102.3146,102.4357,11053.0
2017-10-18 11:00:00,109.91,109.94,109.84,109.87,9054.0,102.4171,102.445,102.3518,102.3798,9054.0
2017-10-18 11:05:00,109.88,109.92,109.83,109.86,9261.0,102.3891,102.4264,102.3425,102.3705,9261.0
2017-10-18 11:10:00,109.88,109.89,109.84,109.88,6180.0,102.3891,102.3984,102.3518,102.3891,6180.0
2017-10-18 11:15:00,109.88,109.88,109.75,109.78,10401.0,102.3891,102.3891,102.268,102.2959,10401.0
2017-10-18 11:20:00,109.76,109.76,109.58,109.58,12309.0,102.2773,102.2773,102.1096,102.1096,12309.0
2017-10-18 11:25:00,109.58,109.64,109.55,109.61,11205.0,102.1096,102.1655,102.0816,102.1375,11205.0
2017-10-18 11:30:00,109.63,109.63,109.51,109.6,10698.0,102.1562,102.1562,102.0443,102.1282,10698.0
2017-10-18 11:35:00,109.59,109.59,109.49,109.58,12082.0,102.1189,102.1189,102.0257,102.1096,12082.0
2017-10-18 11:40:00,109.57,109.77,109.55,109.67,12687.0,102.1002,102.2866,102.0816,102.1934,12687.0
2017-10-18 11:45:00,109.66,109.8,109.66,109.72,7502.0,102.1841,102.3146,102.1841,102.24,7502.0
2017-10-18 11:50:00,109.72,109.79,109.67,109.74,10890.0,102.24,102.3052,102.1934,102.2587,10890.0
2017-10-18 11:55:00,109.76,109.76,109.69,109.7,13285.0,102.2773,102.2773,102.2121,102.2214,13285.0
2017-10-18 12:00:00,109.71,109.72,109.63,109.72,11445.0,102.2307,102.24,102.1562,102.24,11445.0
2017-10-18 12:05:00,109.68,109.72,109.63,109.65,8112.0,102.2027,102.24,102.1562,102.1748,8112.0
2017-10-18 12:10:00,109.65,109.73,109.65,109.65,11026.0,102.1748,102.2493,102.1748,102.1748,11026.0
2017-10-18 12:15:00,109.64,109.66,109.58,109.62,12379.0,102.1655,102.1841,102.1096,102.1468,12379.0
2017-10-18 12:20:00,109.64,109.68,109.61,109.68,3265.0,102.1655,102.2027,102.1375,102.2027,3265.0
2017-10-18 12:25:00,109.69,109.74,109.68,109.74,4985.0,102.2121,102.2587,102.2027,102.2587,4985.0
2017-10-18 12:30:00,109.71,109.8,109.71,109.8,3706.0,102.2307,102.3146,102.2307,102.3146,3706.0
2017-10-18 12:35:00,109.8,109.85,109.76,109.85,5095.0,102.3146,102.3612,102.2773,102.3612,5095.0
2017-10-18 12:40:00,109.83,109.87,109.83,109.86,6070.0,102.3425,102.3798,102.3425,102.3705,6070.0
2017-10-18 12:45:00,109.86,109.91,109.86,109.87,12667.0,102.3705,102.4171,102.3705,102.3798,12667.0
2017-10-18 12:50:00,109.89,109.93,109.86,109.88,6941.0,102.3984,102.4357,102.3705,102.3891,6941.0
2017-10-18 12:55:00,109.87,109.94,109.85,109.94,7384.0,102.3798,102.445,102.3612,102.445,7384.0
2017-10-18 13:00:00,109.93,109.97,109.92,109.93,23106.0,102.4357,102.473,102.4264,102.4357,23106.0
2017-10-18 13:05:00,109.94,109.97,109.86,109.9,13779.0,102.445,102.473,102.3705,102.4077,13779.0
2017-10-18 13:10:00,109.88,109.95,109.88,109.95,6201.0,102.3891,102.4543,102.3891,102.4543,6201.0
2017-10-18 13:15:00,109.93,109.95,109.87,109.88,7747.0,102.4357,102.4543,102.3798,102.3891,7747.0
2017-10-18 13:20:00,109.9,109.93,109.89,109.92,5512.0,102.4077,102.4357,102.3984,102.4264,5512.0
2017-10-18 13:25:00,109.92,109.93,109.87,109.93,4050.0,102.4264,102.4357,102.3798,102.4357,4050.0
2017-10-18 13:30:00,109.95,110.01,109.94,109.98,19323.0,102.4543,102.5102,102.445,102.4823,19323.0
2017-10-18 13:35:00,109.98,110.03,109.96,110.01,12250.0,102.4823,102.5289,102.4637,102.5102,12250.0
2017-10-18 13:40:00,110.01,110.51,110.0,110.51,19103.0,102.5102,102.9762,102.5009,102.9762,19103.0
2017-10-18 13:45:00,110.51,110.61,110.38,110.4,25234.0,102.9762,103.0693,102.855,102.8737,25234.0
2017-10-18 13:50:00,110.41,110.5,110.27,110.32,13813.0,102.883,102.9668,102.7525,102.7991,13813.0
2017-10-18 13:55:00,110.3,110.35,110.17,110.35,7730.0,102.7805,102.8271,102.6593,102.8271,7730.0
2017-10-18 14:00:00,110.29,110.36,110.26,110.33,11382.0,102.7712,102.8364,102.7432,102.8084,11382.0
2017-10-18 14:05:00,110.28,110.38,110.24,110.35,12546.0,102.7618,102.855,102.7246,102.8271,12546.0
2017-10-18 14:10:00,110.36,110.43,110.32,110.38,16128.0,102.8364,102.9016,102.7991,102.855,16128.0
2017-10-18 14:15:00,110.39,110.44,110.34,110.44,8918.0,102.8643,102.9109,102.8178,102.9109,8918.0
2017-10-18 14:20:00,110.42,110.51,110.41,110.47,12757.0,102.8923,102.9762,102.883,102.9389,12757.0
2017-10-18 14:25:00,110.47,110.5,110.33,110.34,13985.0,102.9389,102.9668,102.8084,102.8178,13985.0
2017-10-18 14:30:00,110.33,110.6,110.27,110.58,20633.0,102.8084,103.06,102.7525,103.0414,20633.0
2017-10-18 14:35:00,110.58,110.6,110.34,110.45,25157.0,103.0414,103.06,102.8178,102.9203,25157.0
2017-10-18 14:40:00,110.45,110.61,110.43,110.56,14656.0,102.9203,103.0693,102.9016,103.0228,14656.0
2017-10-18 14:45:00,110.51,110.75,110.51,110.69,13739.0,102.9762,103.1998,102.9762,103.1439,13739.0
2017-10-18 14:50:00,110.69,110.75,110.58,110.62,10914.0,103.1439,103.1998,103.0414,103.0787,10914.0
2017-10-18 14:55:00,110.6,110.6,110.5,110.52,7715.0,103.06,103.06,102.9668,102.9855,7715.0
2017-10-18 15:00:00,110.51,110.56,110.49,110.53,12412.0,102.9762,103.0228,102.9575,102.9948,12412.0
2017-10-18 15:05:00,110.52,110.57,110.51,110.55,7600.0,102.9855,103.0321,102.9762,103.0134,7600.0
2017-10-18 15:10:00,110.54,110.58,110.51,110.58,11407.0,103.0041,103.0414,102.9762,103.0414,11407.0
2017-10-18 15:15:00,110.54,110.61,110.54,110.61,22163.0,103.0041,103.0693,103.0041,103.0693,22163.0
2017-10-18 15:20:00,110.59,110.69,110.59,110.69,13167.0,103.0507,103.1439,103.0507,103.1439,13167.0
2017-10-18 15:25:00,110.67,110.68,110.62,110.66,8267.0,103.1253,103.1346,103.0787,103.1159,8267.0
2017-10-18 15:30:00,110.66,110.74,110.63,110.64,17649.0,103.1159,103.1905,103.088,103.0973,17649.0
2017-10-18 15:35:00,110.65,110.69,110.62,110.66,12363.0,103.1066,103.1439,103.0787,103.1159,12363.0
2017-10-18 15:40:00,110.67,110.75,110.65,110.73,26089.0,103.1253,103.1998,103.1066,103.1812,26089.0
2017-10-18 15:45:00,110.72,110.73,110.58,110.58,52982.0,103.1718,103.1812,103.0414,103.0414,52982.0
2017-10-18 15:50:00,110.58,110.65,110.56,110.6,53135.0,103.0414,103.1066,103.0228,103.06,53135.0
2017-10-18 15:55:00,110.58,110.7,110.52,110.55,139109.0,103.0414,103.1532,102.9855,103.0134,139109.0
2017-10-19 09:30:00,110.55,110.89,110.38,110.8,40582.0,103.0134,103.3303,102.855,103.2464,40582.0
2017-10-19 09:35:00,110.79,111.49,110.79,111.49,25625.0,103.2371,103.8894,103.2371,103.8894,25625.0
2017-10-19 09:40:00,111.46,111.82,111.46,111.66,47490.0,103.8614,104.1969,103.8614,104.0478,47490.0
2017-10-19 09:45:00,111.72,111.73,111.56,111.59,124437.0,104.1037,104.113,103.9546,103.9825,124437.0
2017-10-19 09:50:00,111.53,111.53,110.5,110.53,31810.0,103.9266,103.9266,102.9668,102.9948,31810.0
2017-10-19 09:55:00,110.59,110.69,110.16,110.41,18854.0,103.0507,103.1439,102.65,102.883,18854.0
2017-10-19 10:00:00,110.66,110.68,110.4,110.4,9805.0,103.1159,103.1346,102.8737,102.8737,9805.0
2017-10-19 10:05:00,110.4,110.64,110.35,110.36,14579.0,102.8737,103.0973,102.8271,102.8364,14579.0
2017-10-19 10:10:00,110.32,110.44,110.01,110.27,20727.0,102.7991,102.9109,102.5102,102.7525,20727.0
2017-10-19 10:15:00,110.27,110.73,110.27,110.73,9627.0,102.7525,103.1812,102.7525,103.1812,9627.0
2017-10-19 10:20:00,110.73,110.8,110.66,110.73,11793.0,103.1812,103.2464,103.1159,103.1812,11793.0
2017-10-19 10:25:00,110.73,110.74,110.51,110.53,12115.0,103.1812,103.1905,102.9762,102.9948,12115.0
2017-10-19 10:30:00,110.56,110.68,110.53,110.63,7538.0,103.0228,103.1346,102.9948,103.088,7538.0
2017-10-19 10:35:00,110.62,110.75,110.51,110.64,12601.0,103.0787,103.1998,102.9762,103.0973,12601.0
2017-10-19 10:40:00,110.6,110.84,110.6,110.82,7568.0,103.06,103.2837,103.06,103.265,7568.0
2017-10-19 10:45:00,110.81,110.89,110.67,110.84,12162.0,103.2557,103.3303,103.1253,103.2837,12162.0
2017-10-19 10:50:00,110.82,110.9,110.73,110.73,9680.0,103.265,103.3396,103.1812,103.1812,9680.0
2017-10-19 10:55:00,110.74,110.74,110.25,110.4,25572.0,103.1905,103.1905,102.7339,102.8737,25572.0
2017-10-19 11:00:00,110.37,110.43,110.16,110.19,16086.0,102.8457,102.9016,102.65,102.678,16086.0
2017-10-19 11:05:00,110.23,110.43,110.16,110.43,9845.0,102.7153,102.9016,102.65,102.9016,9845.0
2017-10-19 11:10:00,110.4,110.44,110.28,110.31,4640.0,102.8737,102.9109,102.7618,102.7898,4640.0
2017-10-19 11:15:00,110.3,110.45,110.3,110.4,7434.0,102.7805,102.9203,102.7805,102.8737,7434.0
2017-10-19 11:20:00,110.43,110.55,110.38,110.41,9234.0,102.9016,103.0134,102.855,102.883,9234.0
2017-10-19 11:25:00,110.39,110.48,110.34,110.43,6070.0,102.8643,102.9482,102.8178,102.9016,6070.0
2017-10-19 11:30:00,110.35,110.57,110.35,110.53,12870.0,102.8271,103.0321,102.8271,102.9948,12870.0
2017-10-19 11:35:00,110.49,110.55,110.46,110.54,4506.0,102.9575,103.0134,102.9296,103.0041,4506.0
2017-10-19 11:40:00,110.52,110.54,110.37,110.38,6451.0,102.9855,103.0041,102.8457,102.855,6451.0
2017-10-19 11:45:00,110.38,110.56,110.37,110.5,6606.0,102.855,103.0228,102.8457,102.9668,6606.0
2017-10-19 11:50:00,110.44,110.56,110.43,110.53,3889.0,102.9109,103.0228,102.9016,102.9948,3889.0
2017-10-19 11:55:00,110.54,110.58,110.4,110.4,6500.0,103.0041,103.0414,102.8737,102.8737,6500.0
2017-10-19 12:00:00,110.41,110.43,110.35,110.42,4152.0,102.883,102.9016,102.8271,102.8923,4152.0
2017-10-19 12:05:00,110.43,110.44,110.34,110.42,8601.0,102.9016,102.9109,102.8178,102.8923,8601.0
2017-10-19 12:10:00,110.43,110.56,110.4,110.48,9988.0,102.9016,103.0228,102.8737,102.9482,9988.0
2017-10-19 12:15:00,110.49,110.64,110.49,110.55,7543.0,102.9575,103.0973,102.9575,103.0134,7543.0
2017-10-19 12:20:00,110.55,110.56,110.49,110.51,7100.0,103.0134,103.0228,102.9575,102.9762,7100.0
2017-10-19 12:25:00,110.53,110.62,110.52,110.62,6622.0,102.9948,103.0787,102.9855,103.0787,6622.0
2017-10-19 12:30:00,110.61,110.7,110.6,110.7,10549.0,103.0693,103.1532,103.06,103.1532,10549.0
2017-10-19 12:35:00,110.7,110.74,110.66,110.74,4775.0,103.1532,103.1905,103.1159,103.1905,4775.0
2017-10-19 12:40:00,110.72,110.75,110.64,110.65,6379.0,103.1718,103.1998,103.0973,103.1066,6379.0
2017-10-19 12:45:00,110.67,110.86,110.65,110.86,3752.0,103.1253,103.3023,103.1066,103.3023,3752.0
2017-10-19 12:50:00,110.84,110.93,110.83,110.93,2727.0,103.2837,103.3675,103.2743,103.3675,2727.0
2017-10-19 12:55:00,110.91,110.95,110.84,110.84,6370.0,103.3489,103.3862,103.2837,103.2837,6370.0
2017-10-19 13:00:00,110.83,110.88,110.77,110.87,8890.0,103.2743,103.3209,103.2184,103.3116,8890.0
2017-10-19 13:05:00,110.9,110.92,110.87,110.9,4413.0,103.3396,103.3582,103.3116,103.3396,4413.0
2017-10-19 13:10:00,110.9,110.92,110.85,110.88,5341.0,103.3396,103.3582,103.293,103.3209,5341.0
2017-10-19 13:15:00,110.86,110.88,110.82,110.86,4865.0,103.3023,103.3209,103.265,103.3023,4865.0
2017-10-19 13:20:00,110.85,110.9,110.82,110.87,5856.0,103.293,103.3396,103.265,103.3116,5856.0
2017-10-19 13:25:00,110.87,110.87,110.6,110.76,9788.0,103.3116,103.3116,103.06,103.2091,9788.0
2017-10-19 13:30:00,110.8,110.82,110.75,110.81,900.0,103.2464,103.265,103.1998,103.2557,900.0
2017-10-19 13:35:00,110.81,110.83,110.75,110.83,5998.0,103.2557,103.2743,103.1998,103.2743,5998.0
2017-10-19 13:40:00,110.85,110.92,110.85,110.86,4552.0,103.293,103.3582,103.293,103.3023,4552.0
2017-10-19 13:45:00,110.88,110.91,110.82,110.82,4900.0,103.3209,103.3489,103.265,103.265,4900.0
2017-10-19 13:50:00,110.86,110.9,110.82,110.88,4350.0,103.3023,103.3396,103.265,103.3209,4350.0
2017-10-19 13:55:00,110.89,110.92,110.81,110.83,7255.0,103.3303,103.3582,103.2557,103.2743,7255.0
2017-10-19 14:00:00,110.82,110.96,110.82,110.95,8360.0,103.265,103.3955,103.265,103.3862,8360.0
2017-10-19 14:05:00,110.95,111.1,110.95,111.1,7175.0,103.3862,103.5259,103.3862,103.5259,7175.0
2017-10-19 14:10:00,111.11,111.14,110.99,110.99,7208.0,103.5353,103.5632,103.4234,103.4234,7208.0
2017-10-19 14:15:00,110.99,111.02,110.89,110.89,11069.0,103.4234,103.4514,103.3303,103.3303,11069.0
2017-10-19 14:20:00,110.94,111.01,110.88,110.91,5550.0,103.3768,103.4421,103.3209,103.3489,5550.0
2017-10-19 14:25:00,110.93,110.95,110.88,110.9,4650.0,103.3675,103.3862,103.3209,103.3396,4650.0
2017-10-19 14:30:00,110.89,110.99,110.83,110.84,18030.0,103.3303,103.4234,103.2743,103.2837,18030.0
2017-10-19 14:35:00,110.88,110.88,110.76,110.8,13639.0,103.3209,103.3209,103.2091,103.2464,13639.0
2017-10-19 14:40:00,110.82,110.95,110.82,110.92,10670.0,103.265,103.3862,103.265,103.3582,10670.0
2017-10-19 14:45:00,110.9,110.98,110.9,110.98,7385.0,103.3396,103.4141,103.3396,103.4141,7385.0
2017-10-19 14:50:00,110.98,111.07,110.96,111.01,19422.0,103.4141,103.498,103.3955,103.4421,19422.0
2017-10-19 14:55:00,111.03,111.03,110.82,110.85,13125.0,103.4607,103.4607,103.265,103.293,13125.0
2017-10-19 15:00:00,110.83,110.98,110.83,110.92,7938.0,103.2743,103.4141,103.2743,103.3582,7938.0
2017-10-19 15:05:00,110.92,111.0,110.92,110.96,7344.0,103.3582,103.4328,103.3582,103.3955,7344.0
2017-10-19 15:10:00,110.96,110.99,110.89,110.94,13246.0,103.3955,103.4234,103.3303,103.3768,13246.0
2017-10-19 15:15:00,110.9,110.92,110.84,110.87,10236.0,103.3396,103.3582,103.2837,103.3116,10236.0
2017-10-19 15:20:00,110.86,110.89,110.81,110.82,11475.0,103.3023,103.3303,103.2557,103.265,11475.0
2017-10-19 15:25:00,110.81,110.83,110.74,110.78,14116.0,103.2557,103.2743,103.1905,103.2278,14116.0
2017-10-19 15:30:00,110.77,110.83,110.73,110.78,17747.0,103.2184,103.2743,103.1812,103.2278,17747.0
2017-10-19 15:35:00,110.78,110.84,110.73,110.76,18205.0,103.2278,103.2837,103.1812,103.2091,18205.0
2017-10-19 15:40:00,110.74,110.8,110.64,110.69,19854.0,103.1905,103.2464,103.0973,103.1439,19854.0
2017-10-19 15:45:00,110.68,110.69,110.56,110.62,48201.0,103.1346,103.1439,103.0228,103.0787,48201.0
2017-10-19 15:50:00,110.62,110.66,110.53,110.54,53756.0,103.0787,103.1159,102.9948,103.0041,53756.0
2017-10-19 15:55:00,110.54,110.6,110.5,110.52,121720.0,103.0041,103.06,102.9668,102.9855,121720.0
2017-10-20 09:30:00,110.93,111.5,110.91,111.46,77485.0,103.3675,103.8987,103.3489,103.8614,77485.0
2017-10-20 09:35:00,111.34,111.82,111.31,111.78,16289.0,103.7496,104.1969,103.7216,104.1596,16289.0
2017-10-20 09:40:00,111.73,111.83,111.64,111.77,24711.0,104.113,104.2062,104.0291,104.1503,24711.0
2017-10-20 09:45:00,111.77,112.88,111.77,112.88,64218.0,104.1503,105.1846,104.1503,105.1846,64218.0
2017-10-20 09:50:00,112.8,112.95,112.62,112.62,58727.0,105.11,105.2498,104.9423,104.9423,58727.0
2017-10-20 09:55:00,112.65,112.65,112.22,112.27,28734.0,104.9703,104.9703,104.5696,104.6162,28734.0
2017-10-20 10:00:00,112.27,112.48,112.23,112.32,19448.0,104.6162,104.8119,104.5789,104.6628,19448.0
2017-10-20 10:05:00,112.37,112.55,112.31,112.52,16414.0,104.7094,104.8771,104.6534,104.8491,16414.0
2017-10-20 10:10:00,112.46,112.52,112.27,112.28,26300.0,104.7932,104.8491,104.6162,104.6255,26300.0
2017-10-20 10:15:00,112.23,112.34,112.1,112.16,12465.0,104.5789,104.6814,104.4578,104.5137,12465.0
2017-10-20 10:20:00,112.16,112.25,112.0,112.07,12851.0,104.5137,104.5975,104.3646,104.4298,12851.0
2017-10-20 10:25:00,112.01,112.09,111.79,111.97,26223.0,104.3739,104.4484,104.1689,104.3366,26223.0
2017-10-20 10:30:00,111.98,111.98,111.77,111.8,27214.0,104.3459,104.3459,104.1503,104.1782,27214.0
2017-10-20 10:35:00,111.81,111.82,111.64,111.7,25814.0,104.1875,104.1969,104.0291,104.085,25814.0
2017-10-20 10:40:00,111.74,111.75,111.61,111.61,10350.0,104.1223,104.1316,104.0012,104.0012,10350.0
2017-10-20 10:45:00,111.57,111.67,111.54,111.55,9423.0,103.9639,104.0571,103.9359,103.9453,9423.0
2017-10-20 10:50:00,111.53,111.58,111.45,111.52,19367.0,103.9266,103.9732,103.8521,103.9173,19367.0
2017-10-20 10:55:00,111.54,111.54,111.43,111.48,3260.0,103.9359,103.9359,103.8334,103.88,3260.0
2017-10-20 11:00:00,111.47,111.47,111.23,111.26,12628.0,103.8707,103.8707,103.6471,103.675,12628.0
2017-10-20 11:05:00,111.29,111.3,111.11,111.18,12839.0,103.703,103.7123,103.5353,103.6005,12839.0
2017-10-20 11:10:00,111.24,111.4,111.23,111.29,14196.0,103.6564,103.8055,103.6471,103.703,14196.0
2017-10-20 11:15:00,111.31,111.34,111.17,111.2,12917.0,103.7216,103.7496,103.5912,103.6191,12917.0
2017-10-20 11:20:00,111.23,111.26,111.17,111.26,10345.0,103.6471,103.675,103.5912,103.675,10345.0
2017-10-20 11:25:00,111.22,111.24,111.03,111.03,12876.0,103.6378,103.6564,103.4607,103.4607,12876.0
2017-10-20 11:30:00,111.06,111.23,111.04,111.16,11587.0,103.4887,103.6471,103.47,103.5818,11587.0
2017-10-20 11:35:00,111.15,111.21,111.07,111.07,9200.0,103.5725,103.6284,103.498,103.498,9200.0
2017-10-20 11:40:00,111.08,111.17,111.07,111.08,5200.0,103.5073,103.5912,103.498,103.5073,5200.0
2017-10-20 11:45:00,111.09,111.09,110.79,110.79,12038.0,103.5166,103.5166,103.2371,103.2371,12038.0
2017-10-20 11:50:00,110.84,110.93,110.84,110.87,8332.0,103.2837,103.3675,103.2837,103.3116,8332.0
2017-10-20 11:55:00,110.9,110.9,110.76,110.84,9197.0,103.3396,103.3396,103.2091,103.2837,9197.0
2017-10-20 12:00:00,110.81,110.81,110.62,110.77,7100.0,103.2557,103.2557,103.0787,103.2184,7100.0
2017-10-20 12:05:00,110.79,110.92,110.76,110.81,9140.0,103.2371,103.3582,103.2091,103.2557,9140.0
2017-10-20 12:10:00,110.84,110.88,110.68,110.68,15861.0,103.2837,103.3209,103.1346,103.1346,15861.0
2017-10-20 12:15:00,110.73,110.79,110.72,110.79,6959.0,103.1812,103.2371,103.1718,103.2371,6959.0
2017-10-20 12:20:00,110.77,110.77,110.62,110.69,14670.0,103.2184,103.2184,103.0787,103.1439,14670.0
2017-10-20 12:25:00,110.77,110.83,110.76,110.83,4155.0,103.2184,103.2743,103.2091,103.2743,4155.0
2017-10-20 12:30:00,110.83,110.87,110.8,110.86,10036.0,103.2743,103.3116,103.2464,103.3023,10036.0
2017-10-20 12:35:00,110.86,110.86,110.66,110.66,8700.0,103.3023,103.3023,103.1159,103.1159,8700.0
2017-10-20 12:40:00,110.66,110.88,110.66,110.88,5776.0,103.1159,103.3209,103.1159,103.3209,5776.0
2017-10-20 12:45:00,110.82,110.84,110.71,110.83,6644.0,103.265,103.2837,103.1625,103.2743,6644.0
2017-10-20 12:50:00,110.79,110.86,110.75,110.86,8287.0,103.2371,103.3023,103.1998,103.3023,8287.0
2017-10-20 12:55:00,110.79,110.86,110.76,110.8,11004.0,103.2371,103.3023,103.2091,103.2464,11004.0
2017-10-20 13:00:00,110.78,110.82,110.7,110.75,12550.0,103.2278,103.265,103.1532,103.1998,12550.0
2017-10-20 13:05:00,110.75,110.8,110.71,110.74,2699.0,103.1998,103.2464,103.1625,103.1905,2699.0
2017-10-20 13:10:00,110.78,110.86,110.75,110.86,7239.0,103.2278,103.3023,103.1998,103.3023,7239.0
2017-10-20 13:15:00,110.87,110.88,110.81,110.83,6083.0,103.3116,103.3209,103.2557,103.2743,6083.0
2017-10-20 13:20:00,110.84,110.97,110.81,110.91,5135.0,103.2837,103.4048,103.2557,103.3489,5135.0
2017-10-20 13:25:00,110.91,110.93,110.87,110.93,4500.0,103.3489,103.3675,103.3116,103.3675,4500.0
2017-10-20 13:30:00,110.92,110.97,110.86,110.97,5680.0,103.3582,103.4048,103.3023,103.4048,5680.0
2017-10-20 13:35:00,110.98,111.07,110.98,111.07,5237.0,103.4141,103.498,103.4141,103.498,5237.0
2017-10-20 13:40:00,111.07,111.07,110.99,111.01,5035.0,103.498,103.498,103.4234,103.4421,5035.0
2017-10-20 13:45:00,111.02,111.03,110.91,110.91,9135.0,103.4514,103.4607,103.3489,103.3489,9135.0
2017-10-20 13:50:00,110.95,110.99,110.71,110.74,17432.0,103.3862,103.4234,103.1625,103.1905,17432.0
2017-10-20 13:55:00,110.72,110.76,110.65,110.71,13127.0,103.1718,103.2091,103.1066,103.1625,13127.0
2017-10-20 14:00:00,110.72,110.8,110.68,110.77,4605.0,103.1718,103.2464,103.1346,103.2184,4605.0
2017-10-20 14:05:00,110.79,110.79,110.71,110.71,6671.0,103.2371,103.2371,103.1625,103.1625,6671.0
2017-10-20 14:10:00,110.72,110.91,110.72,110.84,5300.0,103.1718,103.3489,103.1718,103.2837,5300.0
2017-10-20 14:15:00,110.82,110.87,110.82,110.83,2400.0,103.265,103.3116,103.265,103.2743,2400.0
2017-10-20 14:20:00,110.84,110.93,110.84,110.87,4600.0,103.2837,103.3675,103.2837,103.3116,4600.0
2017-10-20 14:25:00,110.88,110.88,110.8,110.81,4911.0,103.3209,103.3209,103.2464,103.2557,4911.0
2017-10-20 14:30:00,110.84,110.85,110.71,110.75,10508.0,103.2837,103.293,103.1625,103.1998,10508.0
2017-10-20 14:35:00,110.7,110.77,110.7,110.7,6397.0,103.1532,103.2184,103.1532,103.1532,6397.0
2017-10-20 14:40:00,110.72,110.78,110.7,110.77,7629.0,103.1718,103.2278,103.1532,103.2184,7629.0
2017-10-20 14:45:00,110.76,110.8,110.75,110.75,6640.0,103.2091,103.2464,103.1998,103.1998,6640.0
2017-10-20 14:50:00,110.75,110.78,110.72,110.74,13382.0,103.1998,103.2278,103.1718,103.1905,13382.0
2017-10-20 14:55:00,110.71,110.78,110.69,110.74,10850.0,103.1625,103.2278,103.1439,103.1905,10850.0
2017-10-20 15:00:00,110.71,110.74,110.69,110.72,7582.0,103.1625,103.1905,103.1439,103.1718,7582.0
2017-10-20 15:05:00,110.71,110.76,110.68,110.71,10029.0,103.1625,103.2091,103.1346,103.1625,10029.0
2017-10-20 15:10:00,110.7,110.79,110.69,110.76,13462.0,103.1532,103.2371,103.1439,103.2091,13462.0
2017-10-20 15:15:00,110.77,110.78,110.71,110.78,10918.0,103.2184,103.2278,103.1625,103.2278,10918.0
2017-10-20 15:20:00,110.78,110.81,110.75,110.77,10415.0,103.2278,103.2557,103.1998,103.2184,10415.0
2017-10-20 15:25:00,110.78,110.78,110.67,110.67,13423.0,103.2278,103.2278,103.1253,103.1253,13423.0
2017-10-20 15:30:00,110.68,110.7,110.65,110.66,19303.0,103.1346,103.1532,103.1066,103.1159,19303.0
2017-10-20 15:35:00,110.66,110.66,110.57,110.59,31425.0,103.1159,103.1159,103.0321,103.0507,31425.0
2017-10-20 15:40:00,110.58,110.59,110.23,110.27,68695.0,103.0414,103.0507,102.7153,102.7525,68695.0
2017-10-20 15:45:00,110.25,110.32,110.15,110.24,82980.0,102.7339,102.7991,102.6407,102.7246,82980.0
2017-10-20 15:50:00,110.25,110.28,110.04,110.12,153056.0,102.7339,102.7618,102.5382,102.6127,153056.0
2017-10-20 15:55:00,110.09,110.12,109.76,109.98,273678.0,102.5848,102.6127,102.2773,102.4823,273678.0
2017-10-23 09:30:00,109.31,109.47,108.31,108.4,110891.0,101.858,102.0071,100.9261,101.01,110891.0
2017-10-23 09:35:00,108.4,109.0,108.4,108.72,59682.0,101.01,101.5691,101.01,101.3082,59682.0
2017-10-23 09:40:00,108.7,108.97,108.67,108.97,26820.0,101.2896,101.5411,101.2616,101.5411,26820.0
2017-10-23 09:45:00,108.94,109.17,108.62,108.75,56948.0,101.5132,101.7275,101.215,101.3361,56948.0
2017-10-23 09:50:00,108.65,109.15,108.65,109.13,31162.0,101.243,101.7089,101.243,101.6902,31162.0
2017-10-23 09:55:00,109.04,109.26,108.77,108.77,38961.0,101.6064,101.8114,101.3548,101.3548,38961.0
2017-10-23 10:00:00,108.8,108.98,108.68,108.89,13005.0,101.3827,101.5505,101.2709,101.4666,13005.0
2017-10-23 10:05:00,108.91,108.91,108.68,108.81,12454.0,101.4852,101.4852,101.2709,101.3921,12454.0
2017-10-23 10:10:00,108.78,109.1,108.78,109.04,25200.0,101.3641,101.6623,101.3641,101.6064,25200.0
2017-10-23 10:15:00,109.0,109.17,108.93,108.93,14766.0,101.5691,101.7275,101.5039,101.5039,14766.0
2017-10-23 10:20:00,108.95,109.1,108.79,108.81,21065.0,101.5225,101.6623,101.3734,101.3921,21065.0
2017-10-23 10:25:00,108.81,108.96,108.68,108.78,72529.0,101.3921,101.5318,101.2709,101.3641,72529.0
2017-10-23 10:30:00,108.78,108.83,108.65,108.68,19674.0,101.3641,101.4107,101.243,101.2709,19674.0
2017-10-23 10:35:00,108.68,108.78,108.65,108.77,17103.0,101.2709,101.3641,101.243,101.3548,17103.0
2017-10-23 10:40:00,108.78,108.8,108.54,108.6,27413.0,101.3641,101.3827,101.1405,101.1964,27413.0
2017-10-23 10:45:00,108.69,108.74,108.59,108.7,10901.0,101.2802,101.3268,101.1871,101.2896,10901.0
2017-10-23 10:50:00,108.63,108.79,108.62,108.75,5100.0,101.2243,101.3734,101.215,101.3361,5100.0
2017-10-23 10:55:00,108.75,108.75,108.6,108.63,10580.0,101.3361,101.3361,101.1964,101.2243,10580.0
2017-10-23 11:00:00,108.63,108.74,108.6,108.67,5800.0,101.2243,101.3268,101.1964,101.2616,5800.0
2017-10-23 11:05:00,108.66,108.83,108.61,108.74,15182.0,101.2523,101.4107,101.2057,101.3268,15182.0
2017-10-23 11:10:00,108.75,108.8,108.75,108.8,11393.0,101.3361,101.3827,101.3361,101.3827,11393.0
2017-10-23 11:15:00,108.8,109.38,108.8,109.22,50776.0,101.3827,101.9232,101.3827,101.7741,50776.0
2017-10-23 11:20:00,109.25,109.69,109.24,109.54,23765.0,101.8021,102.2121,101.7927,102.0723,23765.0
2017-10-23 11:25:00,109.48,109.64,109.45,109.56,5500.0,102.0164,102.1655,101.9884,102.0909,5500.0
2017-10-23 11:30:00,109.64,109.76,109.4,109.47,11529.0,102.1655,102.2773,101.9418,102.0071,11529.0
2017-10-23 11:35:00,109.47,109.67,109.37,109.47,24023.0,102.0071,102.1934,101.9139,102.0071,24023.0
2017-10-23 11:40:00,109.4,109.6,109.4,109.53,19106.0,101.9418,102.1282,101.9418,102.063,19106.0
2017-10-23 11:45:00,109.5,109.59,109.4,109.54,15913.0,102.035,102.1189,101.9418,102.0723,15913.0
2017-10-23 11:50:00,109.54,109.58,109.42,109.43,11500.0,102.0723,102.1096,101.9605,101.9698,11500.0
2017-10-23 11:55:00,109.46,109.74,109.44,109.74,27321.0,101.9977,102.2587,101.9791,102.2587,27321.0
2017-10-23 12:00:00,109.74,109.75,109.53,109.64,12276.0,102.2587,102.268,102.063,102.1655,12276.0
2017-10-23 12:05:00,109.65,109.68,109.47,109.62,7466.0,102.1748,102.2027,102.0071,102.1468,7466.0
2017-10-23 12:10:00,109.64,109.93,109.56,109.93,13954.0,102.1655,102.4357,102.0909,102.4357,13954.0
2017-10-23 12:15:00,109.83,109.93,109.73,109.93,11632.0,102.3425,102.4357,102.2493,102.4357,11632.0
2017-10-23 12:20:00,109.91,109.94,109.84,109.92,11755.0,102.4171,102.445,102.3518,102.4264,11755.0
2017-10-23 12:25:00,109.93,109.93,109.4,109.46,21168.0,102.4357,102.4357,101.9418,101.9977,21168.0
2017-10-23 12:30:00,109.46,109.53,109.28,109.34,11238.0,101.9977,102.063,101.83,101.8859,11238.0
2017-10-23 12:35:00,109.34,109.51,109.23,109.48,7000.0,101.8859,102.0443,101.7834,102.0164,7000.0
2017-10-23 12:40:00,109.49,109.49,109.38,109.45,8400.0,102.0257,102.0257,101.9232,101.9884,8400.0
2017-10-23 12:45:00,109.43,109.55,109.4,109.48,9891.0,101.9698,102.0816,101.9418,102.0164,9891.0
2017-10-23 12:50:00,109.55,109.64,109.45,109.62,11215.0,102.0816,102.1655,101.9884,102.1468,11215.0
2017-10-23 12:55:00,109.6,109.66,109.53,109.63,12015.0,102.1282,102.1841,102.063,102.1562,12015.0
2017-10-23 13:00:00,109.66,109.68,109.54,109.63,17679.0,102.1841,102.2027,102.0723,102.1562,17679.0
2017-10-23 13:05:00,109.6,109.7,109.55,109.69,56954.0,102.1282,102.2214,102.0816,102.2121,56954.0
2017-10-23 13:10:00,109.63,109.69,109.56,109.66,16773.0,102.1562,102.2121,102.0909,102.1841,16773.0
2017-10-23 13:15:00,109.61,109.68,109.57,109.67,11984.0,102.1375,102.2027,102.1002,102.1934,11984.0
2017-10-23 13:20:00,109.63,109.85,109.61,109.79,10097.0,102.1562,102.3612,102.1375,102.3052,10097.0
2017-10-23 13:25:00,109.76,109.86,109.75,109.85,6974.0,102.2773,102.3705,102.268,102.3612,6974.0
2017-10-23 13:30:00,109.85,109.85,109.65,109.66,12600.0,102.3612,102.3612,102.1748,102.1841,12600.0
2017-10-23 13:35:00,109.64,109.73,109.56,109.63,11617.0,102.1655,102.2493,102.0909,102.1562,11617.0
2017-10-23 13:40:00,109.63,109.67,109.55,109.67,13072.0,102.1562,102.1934,102.0816,102.1934,13072.0
2017-10-23 13:45:00,109.67,109.7,109.57,109.65,9200.0,102.1934,102.2214,102.1002,102.1748,9200.0
2017-10-23 13:50:00,109.65,109.65,109.37,109.4,12939.0,102.1748,102.1748,101.9139,101.9418,12939.0
2017-10-23 13:55:00,109.4,109.46,109.36,109.4,12213.0,101.9418,101.9977,101.9046,101.9418,12213.0
2017-10-23 14:00:00,109.38,109.43,109.3,109.3,10394.0,101.9232,101.9698,101.8487,101.8487,10394.0
2017-10-23 14:05:00,109.32,109.4,109.25,109.4,7384.0,101.8673,101.9418,101.8021,101.9418,7384.0
2017-10-23 14:10:00,109.4,109.46,109.34,109.44,17158.0,101.9418,101.9977,101.8859,101.9791,17158.0
2017-10-23 14:15:00,109.39,109.42,109.34,109.42,7600.0,101.9325,101.9605,101.8859,101.9605,7600.0
2017-10-23 14:20:00,109.41,109.42,109.33,109.38,7363.0,101.9512,101.9605,101.8766,101.9232,7363.0
2017-10-23 14:25:00,109.39,109.45,109.38,109.44,4153.0,101.9325,101.9884,101.9232,101.9791,4153.0
2017-10-23 14:30:00,109.44,109.45,109.37,109.44,12163.0,101.9791,101.9884,101.9139,101.9791,12163.0
2017-10-23 14:35:00,109.41,109.44,109.37,109.41,5023.0,101.9512,101.9791,101.9139,101.9512,5023.0
2017-10-23 14:40:00,109.41,109.45,109.38,109.41,14110.0,101.9512,101.9884,101.9232,101.9512,14110.0
2017-10-23 14:45:00,109.42,109.42,109.34,109.36,7751.0,101.9605,101.9605,101.8859,101.9046,7751.0
2017-10-23 14:50:00,109.38,109.47,109.35,109.47,21395.0,101.9232,102.0071,101.8952,102.0071,21395.0
2017-10-23 14:55:00,109.44,109.57,109.44,109.48,14788.0,101.9791,102.1002,101.9791,102.0164,14788.0
2017-10-23 15:00:00,109.46,109.5,109.37,109.4,13111.0,101.9977,102.035,101.9139,101.9418,13111.0
2017-10-23 15:05:00,109.41,109.51,109.35,109.51,14608.0,101.9512,102.0443,101.8952,102.0443,14608.0
2017-10-23 15:10:00,109.44,109.55,109.41,109.47,13801.0,101.9791,102.0816,101.9512,102.0071,13801.0
2017-10-23 15:15:00,109.43,109.68,109.41,109.61,16045.0,101.9698,102.2027,101.9512,102.1375,16045.0
2017-10-23 15:20:00,109.61,109.66,109.55,109.59,12610.0,102.1375,102.1841,102.0816,102.1189,12610.0
2017-10-23 15:25:00,109.62,109.7,109.59,109.64,17629.0,102.1468,102.2214,102.1189,102.1655,17629.0
2017-10-23 15:30:00,109.68,109.83,109.66,109.75,28790.0,102.2027,102.3425,102.1841,102.268,28790.0
2017-10-23 15:35:00,109.76,109.77,109.56,109.56,41363.0,102.2773,102.2866,102.0909,102.0909,41363.0
2017-10-23 15:40:00,109.57,109.65,109.41,109.61,45120.0,102.1002,102.1748,101.9512,102.1375,45120.0
2017-10-23 15:45:00,109.62,109.7,109.24,109.36,93886.0,102.1468,102.2214,101.7927,101.9046,93886.0
2017-10-23 15:50:00,109.34,109.51,109.28,109.49,102712.0,101.8859,102.0443,101.83,102.0257,102712.0
2017-10-23 15:55:00,109.49,109.54,109.31,109.35,120531.0,102.0257,102.0723,101.858,101.8952,120531.0
2017-10-24 09:30:00,109.3,109.81,108.88,109.81,29515.0,101.8487,102.3239,101.4573,102.3239,29515.0
2017-10-24 09:35:00,109.61,109.69,109.11,109.37,17045.0,102.1375,102.2121,101.6716,101.9139,17045.0
2017-10-24 09:40:00,109.25,109.58,109.14,109.3,53655.0,101.8021,102.1096,101.6996,101.8487,53655.0
2017-10-24 09:45:00,109.37,109.77,109.28,109.38,14585.0,101.9139,102.2866,101.83,101.9232,14585.0
2017-10-24 09:50:00,109.36,109.4,109.19,109.32,17429.0,101.9046,101.9418,101.7462,101.8673,17429.0
2017-10-24 09:55:00,109.31,109.37,109.15,109.22,16980.0,101.858,101.9139,101.7089,101.7741,16980.0
2017-10-24 10:00:00,109.19,109.4,109.15,109.23,14894.0,101.7462,101.9418,101.7089,101.7834,14894.0
2017-10-24 10:05:00,109.23,109.44,109.22,109.44,13388.0,101.7834,101.9791,101.7741,101.9791,13388.0
2017-10-24 10:10:00,109.44,109.69,109.33,109.69,16099.0,101.9791,102.2121,101.8766,102.2121,16099.0
2017-10-24 10:15:00,109.7,109.8,109.49,109.49,13843.0,102.2214,102.3146,102.0257,102.0257,13843.0
2017-10-24 10:20:00,109.51,109.79,109.51,109.75,10204.0,102.0443,102.3052,102.0443,102.268,10204.0
2017-10-24 10:25:00,109.82,109.82,109.5,109.59,6874.0,102.3332,102.3332,102.035,102.1189,6874.0
2017-10-24 10:30:00,109.67,109.79,109.6,109.78,6475.0,102.1934,102.3052,102.1282,102.2959,6475.0
2017-10-24 10:35:00,109.75,109.92,109.75,109.91,45315.0,102.268,102.4264,102.268,102.4171,45315.0
2017-10-24 10:40:00,109.91,110.09,109.91,110.01,49470.0,102.4171,102.5848,102.4171,102.5102,49470.0
2017-10-24 10:45:00,110.0,110.0,109.7,109.7,18800.0,102.5009,102.5009,102.2214,102.2214,18800.0
2017-10-24 10:50:00,109.7,109.77,109.31,109.44,23969.0,102.2214,102.2866,101.858,101.9791,23969.0
2017-10-24 10:55:00,109.37,109.53,109.3,109.33,19045.0,101.9139,102.063,101.8487,101.8766,19045.0
2017-10-24 11:00:00,109.33,109.47,109.33,109.4,17392.0,101.8766,102.0071,101.8766,101.9418,17392.0
2017-10-24 11:05:00,109.41,109.44,109.24,109.26,10005.0,101.9512,101.9791,101.7927,101.8114,10005.0
2017-10-24 11:10:00,109.25,109.34,109.25,109.27,7902.0,101.8021,101.8859,101.8021,101.8207,7902.0
2017-10-24 11:15:00,109.24,109.35,109.24,109.25,9461.0,101.7927,101.8952,101.7927,101.8021,9461.0
2017-10-24 11:20:00,109.24,109.49,109.22,109.45,9410.0,101.7927,102.0257,101.7741,101.9884,9410.0
2017-10-24 11:25:00,109.49,109.5,109.41,109.44,5700.0,102.0257,102.035,101.9512,101.9791,5700.0
2017-10-24 11:30:00,109.45,109.46,109.4,109.43,8182.0,101.9884,101.9977,101.9418,101.9698,8182.0
2017-10-24 11:35:00,109.45,109.55,109.42,109.42,14491.0,101.9884,102.0816,101.9605,101.9605,14491.0
2017-10-24 11:40:00,109.42,109.55,109.35,109.5,5186.0,101.9605,102.0816,101.8952,102.035,5186.0
2017-10-24 11:45:00,109.5,109.6,109.48,109.53,6000.0,102.035,102.1282,102.0164,102.063,6000.0
2017-10-24 11:50:00,109.53,109.58,109.44,109.46,11235.0,102.063,102.1096,101.9791,101.9977,11235.0
2017-10-24 11:55:00,109.46,109.51,109.27,109.27,10180.0,101.9977,102.0443,101.8207,101.8207,10180.0
2017-10-24 12:00:00,109.3,109.41,109.25,109.27,10837.0,101.8487,101.9512,101.8021,101.8207,10837.0
2017-10-24 12:05:00,109.29,109.36,109.27,109.28,6914.0,101.8393,101.9046,101.8207,101.83,6914.0
2017-10-24 12:10:00,109.25,109.32,109.24,109.3,6750.0,101.8021,101.8673,101.7927,101.8487,6750.0
2017-10-24 12:15:00,109.29,109.48,109.18,109.22,87971.0,101.8393,102.0164,101.7368,101.7741,87971.0
2017-10-24 12:20:00,109.23,109.25,109.12,109.12,12003.0,101.7834,101.8021,101.6809,101.6809,12003.0
2017-10-24 12:25:00,109.13,109.19,109.1,109.1,6650.0,101.6902,101.7462,101.6623,101.6623,6650.0
2017-10-24 12:30:00,109.12,109.13,108.98,108.98,14742.0,101.6809,101.6902,101.5505,101.5505,14742.0
2017-10-24 12:35:00,109.01,109.08,108.96,109.02,14600.0,101.5784,101.6436,101.5318,101.5877,14600.0
2017-10-24 12:40:00,109.02,109.04,108.9,108.98,36865.0,101.5877,101.6064,101.4759,101.5505,36865.0
2017-10-24 12:45:00,108.96,109.03,108.86,109.0,19552.0,101.5318,101.5971,101.4386,101.5691,19552.0
2017-10-24 12:50:00,108.96,109.04,108.91,108.94,16321.0,101.5318,101.6064,101.4852,101.5132,16321.0
2017-10-24 12:55:00,108.97,108.99,108.84,108.88,9374.0,101.5411,101.5598,101.42,101.4573,9374.0
2017-10-24 13:00:00,108.93,108.97,108.88,108.94,5041.0,101.5039,101.5411,101.4573,101.5132,5041.0
2017-10-24 13:05:00,108.96,109.0,108.9,108.99,5988.0,101.5318,101.5691,101.4759,101.5598,5988.0
2017-10-24 13:10:00,108.99,109.04,108.94,108.95,48003.0,101.5598,101.6064,101.5132,101.5225,48003.0
2017-10-24 13:15:00,108.96,109.0,108.78,108.78,24700.0,101.5318,101.5691,101.3641,101.3641,24700.0
2017-10-24 13:20:00,108.8,108.85,108.77,108.83,10827.0,101.3827,101.4293,101.3548,101.4107,10827.0
2017-10-24 13:25:00,108.84,109.06,108.82,109.06,37080.0,101.42,101.625,101.4014,101.625,37080.0
2017-10-24 13:30:00,109.05,109.1,109.0,109.01,8949.0,101.6157,101.6623,101.5691,101.5784,8949.0
2017-10-24 13:35:00,109.02,109.12,108.97,109.1,5120.0,101.5877,101.6809,101.5411,101.6623,5120.0
2017-10-24 13:40:00,109.08,109.16,109.08,109.16,2500.0,101.6436,101.7182,101.6436,101.7182,2500.0
2017-10-24 13:45:00,109.15,109.31,109.15,109.31,5590.0,101.7089,101.858,101.7089,101.858,5590.0
2017-10-24 13:50:00,109.32,109.39,109.26,109.38,5698.0,101.8673,101.9325,101.8114,101.9232,5698.0
2017-10-24 13:55:00,109.36,109.38,109.32,109.33,9575.0,101.9046,101.9232,101.8673,101.8766,9575.0
2017-10-24 14:00:00,109.34,109.39,109.31,109.33,6400.0,101.8859,101.9325,101.858,101.8766,6400.0
2017-10-24 14:05:00,109.32,109.43,109.32,109.4,14673.0,101.8673,101.9698,101.8673,101.9418,14673.0
2017-10-24 14:10:00,109.41,109.43,109.37,109.39,6436.0,101.9512,101.9698,101.9139,101.9325,6436.0
2017-10-24 14:15:00,109.37,109.45,109.37,109.44,9986.0,101.9139,101.9884,101.9139,101.9791,9986.0
2017-10-24 14:20:00,109.44,109.48,109.43,109.48,7340.0,101.9791,102.0164,101.9698,102.0164,7340.0
2017-10-24 14:25:00,109.46,109.51,109.44,109.47,9498.0,101.9977,102.0443,101.9791,102.0071,9498.0
2017-10-24 14:30:00,109.48,109.5,109.36,109.38,25897.0,102.0164,102.035,101.9046,101.9232,25897.0
2017-10-24 14:35:00,109.38,109.38,109.32,109.32,7147.0,101.9232,101.9232,101.8673,101.8673,7147.0
2017-10-24 14:40:00,109.33,109.36,109.29,109.29,10101.0,101.8766,101.9046,101.8393,101.8393,10101.0
2017-10-24 14:45:00,109.3,109.35,109.3,109.32,8107.0,101.8487,101.8952,101.8487,101.8673,8107.0
2017-10-24 14:50:00,109.31,109.35,109.22,109.24,25196.0,101.858,101.8952,101.7741,101.7927,25196.0
2017-10-24 14:55:00,109.24,109.26,109.15,109.19,27383.0,101.7927,101.8114,101.7089,101.7462,27383.0
2017-10-24 15:00:00,109.17,109.2,109.07,109.17,14604.0,101.7275,101.7555,101.6343,101.7275,14604.0
2017-10-24 15:05:00,109.12,109.2,109.06,109.13,13057.0,101.6809,101.7555,101.625,101.6902,13057.0
2017-10-24 15:10:00,109.11,109.11,109.03,109.07,13935.0,101.6716,101.6716,101.5971,101.6343,13935.0
2017-10-24 15:15:00,109.08,109.18,109.07,109.15,13834.0,101.6436,101.7368,101.6343,101.7089,13834.0
2017-10-24 15:20:00,109.13,109.14,108.92,109.06,56249.0,101.6902,101.6996,101.4946,101.625,56249.0
2017-10-24 15:25:00,109.06,109.06,108.94,108.97,24734.0,101.625,101.625,101.5132,101.5411,24734.0
2017-10-24 15:30:00,108.97,109.0,108.94,108.97,22021.0,101.5411,101.5691,101.5132,101.5411,22021.0
2017-10-24 15:35:00,108.97,109.06,108.94,108.98,46801.0,101.5411,101.625,101.5132,101.5505,46801.0
2017-10-24 15:40:00,108.98,109.05,108.95,108.98,42624.0,101.5505,101.6157,101.5225,101.5505,42624.0
2017-10-24 15:45:00,108.98,109.0,108.88,108.89,52865.0,101.5505,101.5691,101.4573,101.4666,52865.0
2017-10-24 15:50:00,108.89,108.99,108.85,108.85,76676.0,101.4666,101.5598,101.4293,101.4293,76676.0
2017-10-24 15:55:00,108.85,108.87,108.67,108.8,133907.0,101.4293,101.448,101.2616,101.3827,133907.0
2017-10-25 09:30:00,109.4,109.51,109.01,109.01,18930.0,101.9418,102.0443,101.5784,101.5784,18930.0
2017-10-25 09:35:00,109.01,109.69,108.87,109.56,27255.0,101.5784,102.2121,101.448,102.0909,27255.0
2017-10-25 09:40:00,109.53,109.7,109.0,109.0,15931.0,102.063,102.2214,101.5691,101.5691,15931.0
2017-10-25 09:45:00,109.02,109.55,108.98,109.15,27330.0,101.5877,102.0816,101.5505,101.7089,27330.0
2017-10-25 09:50:00,109.14,109.14,108.83,108.83,16956.0,101.6996,101.6996,101.4107,101.4107,16956.0
2017-10-25 09:55:00,108.81,108.88,108.67,108.78,32023.0,101.3921,101.4573,101.2616,101.3641,32023.0
2017-10-25 10:00:00,108.79,108.84,108.62,108.77,21945.0,101.3734,101.42,101.215,101.3548,21945.0
2017-10-25 10:05:00,108.77,108.87,108.67,108.83,37983.0,101.3548,101.448,101.2616,101.4107,37983.0
2017-10-25 10:10:00,108.84,109.38,108.84,108.93,20640.0,101.42,101.9232,101.42,101.5039,20640.0
2017-10-25 10:15:00,108.93,109.05,108.89,108.98,10250.0,101.5039,101.6157,101.4666,101.5505,10250.0
2017-10-25 10:20:00,108.95,109.05,108.77,108.88,19512.0,101.5225,101.6157,101.3548,101.4573,19512.0
2017-10-25 10:25:00,108.89,108.9,108.78,108.87,10731.0,101.4666,101.4759,101.3641,101.448,10731.0
2017-10-25 10:30:00,108.83,108.95,108.7,108.7,22585.0,101.4107,101.5225,101.2896,101.2896,22585.0
2017-10-25 10:35:00,108.7,108.84,108.6,108.62,21436.0,101.2896,101.42,101.1964,101.215,21436.0
2017-10-25 10:40:00,108.6,108.71,108.3,108.32,17813.0,101.1964,101.2989,100.9168,100.9355,17813.0
2017-10-25 10:45:00,108.33,108.35,108.02,108.08,25659.0,100.9448,100.9634,100.6559,100.7118,25659.0
2017-10-25 10:50:00,108.08,108.49,108.07,108.44,20692.0,100.7118,101.0939,100.7025,101.0473,20692.0
2017-10-25 10:55:00,108.38,108.68,108.36,108.54,19503.0,100.9914,101.2709,100.9727,101.1405,19503.0
2017-10-25 11:00:00,108.55,108.55,108.3,108.31,29664.0,101.1498,101.1498,100.9168,100.9261,29664.0
2017-10-25 11:05:00,108.31,108.34,108.06,108.18,50467.0,100.9261,100.9541,100.6932,100.805,50467.0
2017-10-25 11:10:00,108.22,108.44,108.18,108.41,13627.0,100.8423,101.0473,100.805,101.0193,13627.0
2017-10-25 11:15:00,108.41,108.58,108.31,108.33,17766.0,101.0193,101.1777,100.9261,100.9448,17766.0
2017-10-25 11:20:00,108.31,108.59,108.31,108.35,18152.0,100.9261,101.1871,100.9261,100.9634,18152.0
2017-10-25 11:25:00,108.39,108.56,108.35,108.42,14149.0,101.0007,101.1591,100.9634,101.0286,14149.0
2017-10-25 11:30:00,108.42,108.5,108.28,108.35,13834.0,101.0286,101.1032,100.8982,100.9634,13834.0
2017-10-25 11:35:00,108.4,108.41,108.23,108.39,11746.0,101.01,101.0193,100.8516,101.0007,11746.0
2017-10-25 11:40:00,108.39,108.49,108.37,108.48,4900.0,101.0007,101.0939,100.9821,101.0846,4900.0
2017-10-25 11:45:00,108.48,108.58,108.14,108.2,20643.0,101.0846,101.1777,100.7677,100.8236,20643.0
2017-10-25 11:50:00,108.25,108.35,108.21,108.31,3700.0,100.8702,100.9634,100.833,100.9261,3700.0
2017-10-25 11:55:00,108.39,108.39,108.09,108.13,12200.0,101.0007,101.0007,100.7211,100.7584,12200.0
2017-10-25 12:00:00,108.14,108.15,107.95,108.09,40893.0,100.7677,100.7771,100.5907,100.7211,40893.0
2017-10-25 12:05:00,108.04,108.07,107.98,108.01,20624.0,100.6746,100.7025,100.6186,100.6466,20624.0
2017-10-25 12:10:00,108.0,108.08,107.94,108.05,41425.0,100.6373,100.7118,100.5814,100.6839,41425.0
2017-10-25 12:15:00,108.04,108.08,107.95,108.01,11260.0,100.6746,100.7118,100.5907,100.6466,11260.0
2017-10-25 12:20:00,107.98,108.02,107.83,107.86,20964.0,100.6186,100.6559,100.4789,100.5068,20964.0
2017-10-25 12:25:00,107.85,107.94,107.82,107.92,20421.0,100.4975,100.5814,100.4695,100.5627,20421.0
2017-10-25 12:30:00,107.93,107.95,107.75,107.75,19154.0,100.572,100.5907,100.4043,100.4043,19154.0
2017-10-25 12:35:00,107.75,107.75,107.61,107.69,29096.0,100.4043,100.4043,100.2739,100.3484,29096.0
2017-10-25 12:40:00,107.7,107.74,107.57,107.74,21232.0,100.3577,100.395,100.2366,100.395,21232.0
2017-10-25 12:45:00,107.75,108.0,107.69,107.9,15000.0,100.4043,100.6373,100.3484,100.5441,15000.0
2017-10-25 12:50:00,107.84,107.94,107.83,107.92,10601.0,100.4882,100.5814,100.4789,100.5627,10601.0
2017-10-25 12:55:00,107.91,108.03,107.91,107.97,10177.0,100.5534,100.6652,100.5534,100.6093,10177.0
2017-10-25 13:00:00,107.99,107.99,107.85,107.87,18121.0,100.628,100.628,100.4975,100.5161,18121.0
2017-10-25 13:05:00,107.85,107.87,107.83,107.86,7321.0,100.4975,100.5161,100.4789,100.5068,7321.0
2017-10-25 13:10:00,107.85,107.89,107.83,107.86,6625.0,100.4975,100.5348,100.4789,100.5068,6625.0
2017-10-25 13:15:00,107.84,107.88,107.82,107.86,62286.0,100.4882,100.5255,100.4695,100.5068,62286.0
2017-10-25 13:20:00,107.88,107.9,107.7,107.78,18152.0,100.5255,100.5441,100.3577,100.4323,18152.0
2017-10-25 13:25:00,107.81,107.81,107.6,107.65,8173.0,100.4602,100.4602,100.2645,100.3111,8173.0
2017-10-25 13:30:00,107.63,107.76,107.58,107.75,12755.0,100.2925,100.4136,100.2459,100.4043,12755.0
2017-10-25 13:35:00,107.74,107.93,107.61,107.78,20403.0,100.395,100.572,100.2739,100.4323,20403.0
2017-10-25 13:40:00,107.82,107.95,107.78,107.94,34762.0,100.4695,100.5907,100.4323,100.5814,34762.0
2017-10-25 13:45:00,107.99,108.0,107.81,107.86,22899.0,100.628,100.6373,100.4602,100.5068,22899.0
2017-10-25 13:50:00,107.88,108.01,107.85,107.99,6676.0,100.5255,100.6466,100.4975,100.628,6676.0
2017-10-25 13:55:00,107.98,108.02,107.89,107.91,15068.0,100.6186,100.6559,100.5348,100.5534,15068.0
2017-10-25 14:00:00,107.9,108.02,107.89,107.95,11251.0,100.5441,100.6559,100.5348,100.5907,11251.0
2017-10-25 14:05:00,107.97,108.08,107.96,108.01,35406.0,100.6093,100.7118,100.6,100.6466,35406.0
2017-10-25 14:10:00,108.01,108.11,108.01,108.04,11863.0,100.6466,100.7398,100.6466,100.6746,11863.0
2017-10-25 14:15:00,108.05,108.15,108.03,108.13,24801.0,100.6839,100.7771,100.6652,100.7584,24801.0
2017-10-25 14:20:00,108.12,108.55,108.12,108.41,15650.0,100.7491,101.1498,100.7491,101.0193,15650.0
2017-10-25 14:25:00,108.36,108.41,108.24,108.24,10430.0,100.9727,101.0193,100.8609,100.8609,10430.0
2017-10-25 14:30:00,108.22,108.29,108.14,108.2,12342.0,100.8423,100.9075,100.7677,100.8236,12342.0
2017-10-25 14:35:00,108.22,108.28,108.15,108.26,11397.0,100.8423,100.8982,100.7771,100.8796,11397.0
2017-10-25 14:40:00,108.23,108.29,108.21,108.29,15605.0,100.8516,100.9075,100.833,100.9075,15605.0
2017-10-25 14:45:00,108.28,108.37,108.24,108.36,27813.0,100.8982,100.9821,100.8609,100.9727,27813.0
2017-10-25 14:50:00,108.36,108.39,108.2,108.23,37090.0,100.9727,101.0007,100.8236,100.8516,37090.0
2017-10-25 14:55:00,108.25,108.28,108.0,108.01,39115.0,100.8702,100.8982,100.6373,100.6466,39115.0
2017-10-25 15:00:00,108.01,108.12,108.0,108.02,28698.0,100.6466,100.7491,100.6373,100.6559,28698.0
2017-10-25 15:05:00,108.04,108.09,107.83,108.09,36484.0,100.6746,100.7211,100.4789,100.7211,36484.0
2017-10-25 15:10:00,108.03,108.11,107.98,108.05,28036.0,100.6652,100.7398,100.6186,100.6839,28036.0
2017-10-25 15:15:00,108.08,108.09,108.04,108.06,13554.0,100.7118,100.7211,100.6746,100.6932,13554.0
2017-10-25 15:20:00,108.05,108.29,108.04,108.06,46551.0,100.6839,100.9075,100.6746,100.6932,46551.0
2017-10-25 15:25:00,108.06,108.2,108.02,108.12,45012.0,100.6932,100.8236,100.6559,100.7491,45012.0
2017-10-25 15:30:00,108.15,108.19,108.02,108.04,61613.0,100.7771,100.8143,100.6559,100.6746,61613.0
2017-10-25 15:35:00,108.04,108.12,108.0,108.02,65985.0,100.6746,100.7491,100.6373,100.6559,65985.0
2017-10-25 15:40:00,108.0,108.08,107.94,107.94,58293.0,100.6373,100.7118,100.5814,100.5814,58293.0
2017-10-25 15:45:00,107.95,108.05,107.72,107.75,45420.0,100.5907,100.6839,100.3764,100.4043,45420.0
2017-10-25 15:50:00,107.76,107.77,107.55,107.56,113222.0,100.4136,100.423,100.218,100.2273,113222.0
2017-10-25 15:55:00,107.56,107.59,107.43,107.54,149795.0,100.2273,100.2552,100.1061,100.2086,149795.0
2017-10-26 09:30:00,107.3,107.85,107.04,107.66,34287.0,99.985,100.4975,99.7427,100.3205,34287.0
2017-10-26 09:35:00,107.66,107.92,107.58,107.69,22600.0,100.3205,100.5627,100.2459,100.3484,22600.0
2017-10-26 09:40:00,107.61,107.72,107.3,107.52,43553.0,100.2739,100.3764,99.985,100.19,43553.0
2017-10-26 09:45:00,107.55,107.89,107.55,107.55,25278.0,100.218,100.5348,100.218,100.218,25278.0
2017-10-26 09:50:00,107.68,107.87,107.68,107.75,17692.0,100.3391,100.5161,100.3391,100.4043,17692.0
2017-10-26 09:55:00,107.77,107.83,107.7,107.78,10464.0,100.423,100.4789,100.3577,100.4323,10464.0
2017-10-26 10:00:00,107.81,107.83,107.69,107.71,19981.0,100.4602,100.4789,100.3484,100.367,19981.0
2017-10-26 10:05:00,107.7,108.25,107.68,108.25,27726.0,100.3577,100.8702,100.3391,100.8702,27726.0
2017-10-26 10:10:00,108.16,108.69,108.13,108.65,10681.0,100.7864,101.2802,100.7584,101.243,10681.0
2017-10-26 10:15:00,108.53,109.0,108.51,108.95,22680.0,101.1311,101.5691,101.1125,101.5225,22680.0
2017-10-26 10:20:00,108.99,109.3,108.92,109.12,19275.0,101.5598,101.8487,101.4946,101.6809,19275.0
2017-10-26 10:25:00,109.17,109.17,108.88,109.01,20384.0,101.7275,101.7275,101.4573,101.5784,20384.0
2017-10-26 10:30:00,109.01,109.02,108.88,108.9,7602.0,101.5784,101.5877,101.4573,101.4759,7602.0
2017-10-26 10:35:00,108.92,108.92,108.74,108.82,14800.0,101.4946,101.4946,101.3268,101.4014,14800.0
2017-10-26 10:40:00,108.82,108.86,108.69,108.78,6821.0,101.4014,101.4386,101.2802,101.3641,6821.0
2017-10-26 10:45:00,108.75,108.84,108.66,108.77,20744.0,101.3361,101.42,101.2523,101.3548,20744.0
2017-10-26 10:50:00,108.77,108.79,108.64,108.74,12473.0,101.3548,101.3734,101.2336,101.3268,12473.0
2017-10-26 10:55:00,108.73,108.76,108.61,108.67,9200.0,101.3175,101.3455,101.2057,101.2616,9200.0
2017-10-26 11:00:00,108.69,108.79,108.5,108.54,12578.0,101.2802,101.3734,101.1032,101.1405,12578.0
2017-10-26 11:05:00,108.54,108.59,108.49,108.54,4328.0,101.1405,101.1871,101.0939,101.1405,4328.0
2017-10-26 11:10:00,108.61,108.61,108.5,108.51,2950.0,101.2057,101.2057,101.1032,101.1125,2950.0
2017-10-26 11:15:00,108.52,108.6,108.34,108.48,13615.0,101.1218,101.1964,100.9541,101.0846,13615.0
2017-10-26 11:20:00,108.58,108.73,108.54,108.73,5204.0,101.1777,101.3175,101.1405,101.3175,5204.0
2017-10-26 11:25:00,108.66,108.73,108.56,108.68,7178.0,101.2523,101.3175,101.1591,101.2709,7178.0
2017-10-26 11:30:00,108.73,108.89,108.71,108.84,7800.0,101.3175,101.4666,101.2989,101.42,7800.0
2017-10-26 11:35:00,108.83,108.92,108.78,108.81,11589.0,101.4107,101.4946,101.3641,101.3921,11589.0
2017-10-26 11:40:00,108.86,108.94,108.79,108.8,10250.0,101.4386,101.5132,101.3734,101.3827,10250.0
2017-10-26 11:45:00,108.86,108.89,108.79,108.84,5310.0,101.4386,101.4666,101.3734,101.42,5310.0
2017-10-26 11:50:00,108.84,108.87,108.78,108.8,7968.0,101.42,101.448,101.3641,101.3827,7968.0
2017-10-26 11:55:00,108.8,108.88,108.77,108.87,10800.0,101.3827,101.4573,101.3548,101.448,10800.0
2017-10-26 12:00:00,108.78,108.89,108.76,108.88,7188.0,101.3641,101.4666,101.3455,101.4573,7188.0
2017-10-26 12:05:00,108.76,108.78,108.67,108.78,8644.0,101.3455,101.3641,101.2616,101.3641,8644.0
2017-10-26 12:10:00,108.76,108.88,108.75,108.84,1500.0,101.3455,101.4573,101.3361,101.42,1500.0
2017-10-26 12:15:00,108.89,108.94,108.85,108.94,5980.0,101.4666,101.5132,101.4293,101.5132,5980.0
2017-10-26 12:20:00,108.92,108.95,108.86,108.92,10613.0,101.4946,101.5225,101.4386,101.4946,10613.0
2017-10-26 12:25:00,108.91,109.0,108.9,108.99,11804.0,101.4852,101.5691,101.4759,101.5598,11804.0
2017-10-26 12:30:00,108.98,108.99,108.76,108.8,12885.0,101.5505,101.5598,101.3455,101.3827,12885.0
2017-10-26 12:35:00,108.75,108.76,108.67,108.75,11172.0,101.3361,101.3455,101.2616,101.3361,11172.0
2017-10-26 12:40:00,108.75,108.75,108.64,108.64,6170.0,101.3361,101.3361,101.2336,101.2336,6170.0
2017-10-26 12:45:00,108.64,108.69,108.6,108.62,3919.0,101.2336,101.2802,101.1964,101.215,3919.0
2017-10-26 12:50:00,108.61,108.66,108.38,108.51,23000.0,101.2057,101.2523,100.9914,101.1125,23000.0
2017-10-26 12:55:00,108.51,108.88,108.48,108.87,6785.0,101.1125,101.4573,101.0846,101.448,6785.0
2017-10-26 13:00:00,108.83,108.85,108.72,108.83,5911.0,101.4107,101.4293,101.3082,101.4107,5911.0
2017-10-26 13:05:00,108.82,108.89,108.8,108.89,7195.0,101.4014,101.4666,101.3827,101.4666,7195.0
2017-10-26 13:10:00,108.86,108.92,108.77,108.9,4523.0,101.4386,101.4946,101.3548,101.4759,4523.0
2017-10-26 13:15:00,108.9,108.98,108.9,108.95,24703.0,101.4759,101.5505,101.4759,101.5225,24703.0
2017-10-26 13:20:00,108.95,108.95,108.83,108.87,4316.0,101.5225,101.5225,101.4107,101.448,4316.0
2017-10-26 13:25:00,108.87,108.97,108.85,108.93,5772.0,101.448,101.5411,101.4293,101.5039,5772.0
2017-10-26 13:30:00,108.93,109.0,108.92,108.94,9026.0,101.5039,101.5691,101.4946,101.5132,9026.0
2017-10-26 13:35:00,108.92,109.01,108.9,108.93,10566.0,101.4946,101.5784,101.4759,101.5039,10566.0
2017-10-26 13:40:00,108.89,108.97,108.82,108.82,11142.0,101.4666,101.5411,101.4014,101.4014,11142.0
2017-10-26 13:45:00,108.86,108.87,108.79,108.79,11809.0,101.4386,101.448,101.3734,101.3734,11809.0
2017-10-26 13:50:00,108.79,108.82,108.7,108.75,11250.0,101.3734,101.4014,101.2896,101.3361,11250.0
2017-10-26 13:55:00,108.77,108.87,108.76,108.77,5877.0,101.3548,101.448,101.3455,101.3548,5877.0
2017-10-26 14:00:00,108.85,108.85,108.6,108.65,16475.0,101.4293,101.4293,101.1964,101.243,16475.0
2017-10-26 14:05:00,108.59,108.7,108.55,108.66,7255.0,101.1871,101.2896,101.1498,101.2523,7255.0
2017-10-26 14:10:00,108.7,108.88,108.7,108.76,9001.0,101.2896,101.4573,101.2896,101.3455,9001.0
2017-10-26 14:15:00,108.8,108.8,108.72,108.73,5900.0,101.3827,101.3827,101.3082,101.3175,5900.0
2017-10-26 14:20:00,108.73,108.75,108.6,108.72,10434.0,101.3175,101.3361,101.1964,101.3082,10434.0
2017-10-26 14:25:00,108.75,108.88,108.7,108.82,3501.0,101.3361,101.4573,101.2896,101.4014,3501.0
2017-10-26 14:30:00,108.85,108.86,108.77,108.79,14970.0,101.4293,101.4386,101.3548,101.3734,14970.0
2017-10-26 14:35:00,108.78,108.79,108.63,108.67,11625.0,101.3641,101.3734,101.2243,101.2616,11625.0
2017-10-26 14:40:00,108.67,108.83,108.66,108.83,8457.0,101.2616,101.4107,101.2523,101.4107,8457.0
2017-10-26 14:45:00,108.83,108.92,108.79,108.88,6887.0,101.4107,101.4946,101.3734,101.4573,6887.0
2017-10-26 14:50:00,108.88,108.97,108.88,108.94,6254.0,101.4573,101.5411,101.4573,101.5132,6254.0
2017-10-26 14:55:00,108.91,108.93,108.84,108.86,9400.0,101.4852,101.5039,101.42,101.4386,9400.0
2017-10-26 15:00:00,108.87,109.0,108.86,109.0,32284.0,101.448,101.5691,101.4386,101.5691,32284.0
2017-10-26 15:05:00,108.95,109.07,108.94,109.06,38985.0,101.5225,101.6343,101.5132,101.625,38985.0
2017-10-26 15:10:00,109.08,109.09,108.88,108.88,17210.0,101.6436,101.653,101.4573,101.4573,17210.0
2017-10-26 15:15:00,108.88,108.97,108.81,108.88,23441.0,101.4573,101.5411,101.3921,101.4573,23441.0
2017-10-26 15:20:00,108.86,108.9,108.8,108.81,15735.0,101.4386,101.4759,101.3827,101.3921,15735.0
2017-10-26 15:25:00,108.81,108.99,108.81,108.85,16108.0,101.3921,101.5598,101.3921,101.4293,16108.0
2017-10-26 15:30:00,108.88,108.95,108.84,108.88,17871.0,101.4573,101.5225,101.42,101.4573,17871.0
2017-10-26 15:35:00,108.85,108.98,108.82,108.95,18403.0,101.4293,101.5505,101.4014,101.5225,18403.0
2017-10-26 15:40:00,108.95,109.1,108.95,109.03,24330.0,101.5225,101.6623,101.5225,101.5971,24330.0
2017-10-26 15:45:00,109.03,109.1,108.97,109.03,22475.0,101.5971,101.6623,101.5411,101.5971,22475.0
2017-10-26 15:50:00,109.0,109.08,108.99,109.08,30616.0,101.5691,101.6436,101.5598,101.6436,30616.0
2017-10-26 15:55:00,109.05,109.08,108.95,108.95,52483.0,101.6157,101.6436,101.5225,101.5225,52483.0
2017-10-27 09:30:00,109.31,110.4,109.16,110.4,28264.0,101.858,102.8737,101.7182,102.8737,28264.0
2017-10-27 09:35:00,110.24,110.6,110.0,110.04,21945.0,102.7246,103.06,102.5009,102.5382,21945.0
2017-10-27 09:40:00,110.07,110.34,110.02,110.26,11653.0,102.5662,102.8178,102.5196,102.7432,11653.0
2017-10-27 09:45:00,110.36,110.66,110.36,110.52,30814.0,102.8364,103.1159,102.8364,102.9855,30814.0
2017-10-27 09:50:00,110.51,110.57,110.19,110.57,31595.0,102.9762,103.0321,102.678,103.0321,31595.0
2017-10-27 09:55:00,110.51,110.52,110.3,110.3,6077.0,102.9762,102.9855,102.7805,102.7805,6077.0
2017-10-27 10:00:00,110.34,110.5,110.24,110.28,24128.0,102.8178,102.9668,102.7246,102.7618,24128.0
2017-10-27 10:05:00,110.26,110.26,109.82,110.02,42499.0,102.7432,102.7432,102.3332,102.5196,42499.0
2017-10-27 10:10:00,110.05,110.17,109.87,109.91,24550.0,102.5475,102.6593,102.3798,102.4171,24550.0
2017-10-27 10:15:00,109.93,110.04,109.82,109.83,13693.0,102.4357,102.5382,102.3332,102.3425,13693.0
2017-10-27 10:20:00,109.82,109.93,109.69,109.84,54449.0,102.3332,102.4357,102.2121,102.3518,54449.0
2017-10-27 10:25:00,109.84,110.0,109.84,109.91,19867.0,102.3518,102.5009,102.3518,102.4171,19867.0
2017-10-27 10:30:00,109.88,109.93,109.79,109.86,10789.0,102.3891,102.4357,102.3052,102.3705,10789.0
2017-10-27 10:35:00,109.88,110.0,109.84,109.92,29531.0,102.3891,102.5009,102.3518,102.4264,29531.0
2017-10-27 10:40:00,109.92,109.96,109.69,109.7,15540.0,102.4264,102.4637,102.2121,102.2214,15540.0
2017-10-27 10:45:00,109.7,109.92,109.7,109.91,16375.0,102.2214,102.4264,102.2214,102.4171,16375.0
2017-10-27 10:50:00,109.91,109.94,109.72,109.76,15777.0,102.4171,102.445,102.24,102.2773,15777.0
2017-10-27 10:55:00,109.79,109.84,109.68,109.76,9852.0,102.3052,102.3518,102.2027,102.2773,9852.0
2017-10-27 11:00:00,109.78,109.8,109.55,109.56,7158.0,102.2959,102.3146,102.0816,102.0909,7158.0
2017-10-27 11:05:00,109.51,109.77,109.51,109.7,12716.0,102.0443,102.2866,102.0443,102.2214,12716.0
2017-10-27 11:10:00,109.68,109.74,109.66,109.66,2600.0,102.2027,102.2587,102.1841,102.1841,2600.0
2017-10-27 11:15:00,109.69,109.79,109.69,109.78,4800.0,102.2121,102.3052,102.2121,102.2959,4800.0
2017-10-27 11:20:00,109.82,109.99,109.79,109.96,30798.0,102.3332,102.4916,102.3052,102.4637,30798.0
2017-10-27 11:25:00,109.97,109.97,109.72,109.76,22109.0,102.473,102.473,102.24,102.2773,22109.0
2017-10-27 11:30:00,109.79,109.91,109.74,109.77,20740.0,102.3052,102.4171,102.2587,102.2866,20740.0
2017-10-27 11:35:00,109.77,109.82,109.7,109.73,8490.0,102.2866,102.3332,102.2214,102.2493,8490.0
2017-10-27 11:40:00,109.72,109.78,109.65,109.74,7563.0,102.24,102.2959,102.1748,102.2587,7563.0
2017-10-27 11:45:00,109.82,109.82,109.65,109.67,11212.0,102.3332,102.3332,102.1748,102.1934,11212.0
2017-10-27 11:50:00,109.66,109.8,109.55,109.64,12203.0,102.1841,102.3146,102.0816,102.1655,12203.0
2017-10-27 11:55:00,109.63,109.64,109.57,109.62,5767.0,102.1562,102.1655,102.1002,102.1468,5767.0
2017-10-27 12:00:00,109.66,109.71,109.46,109.51,13086.0,102.1841,102.2307,101.9977,102.0443,13086.0
2017-10-27 12:05:00,109.46,109.55,109.34,109.34,8676.0,101.9977,102.0816,101.8859,101.8859,8676.0
2017-10-27 12:10:00,109.38,109.45,109.37,109.4,4036.0,101.9232,101.9884,101.9139,101.9418,4036.0
2017-10-27 12:15:00,109.44,109.68,109.43,109.44,14591.0,101.9791,102.2027,101.9698,101.9791,14591.0
2017-10-27 12:20:00,109.35,109.52,109.35,109.48,5450.0,101.8952,102.0537,101.8952,102.0164,5450.0
2017-10-27 12:25:00,109.47,109.59,109.46,109.59,8390.0,102.0071,102.1189,101.9977,102.1189,8390.0
2017-10-27 12:30:00,109.57,109.76,109.5,109.72,14296.0,102.1002,102.2773,102.035,102.24,14296.0
2017-10-27 12:35:00,109.68,109.72,109.62,109.69,12420.0,102.2027,102.24,102.1468,102.2121,12420.0
2017-10-27 12:40:00,109.73,109.95,109.72,109.75,72393.0,102.2493,102.4543,102.24,102.268,72393.0
2017-10-27 12:45:00,109.77,109.88,109.77,109.84,6599.0,102.2866,102.3891,102.2866,102.3518,6599.0
2017-10-27 12:50:00,109.84,109.94,109.83,109.9,3994.0,102.3518,102.445,102.3425,102.4077,3994.0
2017-10-27 12:55:00,109.93,109.97,109.87,109.92,10361.0,102.4357,102.473,102.3798,102.4264,10361.0
2017-10-27 13:00:00,109.93,109.93,109.72,109.72,5501.0,102.4357,102.4357,102.24,102.24,5501.0
2017-10-27 13:05:00,109.76,109.78,109.69,109.74,4301.0,102.2773,102.2959,102.2121,102.2587,4301.0
2017-10-27 13:10:00,109.78,109.86,109.68,109.73,11751.0,102.2959,102.3705,102.2027,102.2493,11751.0
2017-10-27 13:15:00,109.71,109.77,109.65,109.65,3801.0,102.2307,102.2866,102.1748,102.1748,3801.0
2017-10-27 13:20:00,109.64,109.68,109.55,109.55,10404.0,102.1655,102.2027,102.0816,102.0816,10404.0
2017-10-27 13:25:00,109.51,109.55,109.27,109.31,10583.0,102.0443,102.0816,101.8207,101.858,10583.0
2017-10-27 13:30:00,109.34,109.55,109.34,109.45,4997.0,101.8859,102.0816,101.8859,101.9884,4997.0
2017-10-27 13:35:00,109.44,109.51,109.43,109.48,2050.0,101.9791,102.0443,101.9698,102.0164,2050.0
2017-10-27 13:40:00,109.5,109.52,109.46,109.49,5254.0,102.035,102.0537,101.9977,102.0257,5254.0
2017-10-27 13:45:00,109.53,109.54,109.41,109.41,2108.0,102.063,102.0723,101.9512,101.9512,2108.0
2017-10-27 13:50:00,109.41,109.46,109.33,109.43,10888.0,101.9512,101.9977,101.8766,101.9698,10888.0
2017-10-27 13:55:00,109.42,109.42,109.33,109.4,5072.0,101.9605,101.9605,101.8766,101.9418,5072.0
2017-10-27 14:00:00,109.42,109.42,109.35,109.4,4103.0,101.9605,101.9605,101.8952,101.9418,4103.0
2017-10-27 14:05:00,109.38,109.43,109.35,109.36,5902.0,101.9232,101.9698,101.8952,101.9046,5902.0
2017-10-27 14:10:00,109.42,109.5,109.4,109.47,6286.0,101.9605,102.035,101.9418,102.0071,6286.0
2017-10-27 14:15:00,109.47,109.47,109.42,109.43,12074.0,102.0071,102.0071,101.9605,101.9698,12074.0
2017-10-27 14:20:00,109.43,109.44,109.33,109.39,9135.0,101.9698,101.9791,101.8766,101.9325,9135.0
2017-10-27 14:25:00,109.37,109.37,109.26,109.27,8901.0,101.9139,101.9139,101.8114,101.8207,8901.0
2017-10-27 14:30:00,109.25,109.29,109.22,109.28,5481.0,101.8021,101.8393,101.7741,101.83,5481.0
2017-10-27 14:35:00,109.3,109.3,109.27,109.27,3530.0,101.8487,101.8487,101.8207,101.8207,3530.0
2017-10-27 14:40:00,109.26,109.37,109.19,109.23,10380.0,101.8114,101.9139,101.7462,101.7834,10380.0
2017-10-27 14:45:00,109.22,109.27,109.21,109.23,7101.0,101.7741,101.8207,101.7648,101.7834,7101.0
2017-10-27 14:50:00,109.21,109.26,109.07,109.08,21531.0,101.7648,101.8114,101.6343,101.6436,21531.0
2017-10-27 14:55:00,109.09,109.24,109.07,109.2,12504.0,101.653,101.7927,101.6343,101.7555,12504.0
2017-10-27 15:00:00,109.2,109.54,109.2,109.46,16235.0,101.7555,102.0723,101.7555,101.9977,16235.0
2017-10-27 15:05:00,109.46,109.6,109.45,109.59,12001.0,101.9977,102.1282,101.9884,102.1189,12001.0
2017-10-27 15:10:00,109.57,109.57,109.49,109.51,10631.0,102.1002,102.1002,102.0257,102.0443,10631.0
2017-10-27 15:15:00,109.51,109.57,109.43,109.44,9078.0,102.0443,102.1002,101.9698,101.9791,9078.0
2017-10-27 15:20:00,109.44,109.5,109.39,109.44,13182.0,101.9791,102.035,101.9325,101.9791,13182.0
2017-10-27 15:25:00,109.41,109.45,109.4,109.44,6451.0,101.9512,101.9884,101.9418,101.9791,6451.0
2017-10-27 15:30:00,109.44,109.44,109.37,109.42,18291.0,101.9791,101.9791,101.9139,101.9605,18291.0
2017-10-27 15:35:00,109.42,109.45,109.37,109.38,21651.0,101.9605,101.9884,101.9139,101.9232,21651.0
2017-10-27 15:40:00,109.38,109.39,109.29,109.37,40370.0,101.9232,101.9325,101.8393,101.9139,40370.0
2017-10-27 15:45:00,109.37,109.4,109.22,109.3,46044.0,101.9139,101.9418,101.7741,101.8487,46044.0
2017-10-27 15:50:00,109.32,109.44,109.28,109.37,47397.0,101.8673,101.9791,101.83,101.9139,47397.0
2017-10-27 15:55:00,109.38,109.38,109.21,109.33,78804.0,101.9232,101.9232,101.7648,101.8766,78804.0
2017-10-30 09:30:00,109.0,109.39,108.77,108.92,9201.0,101.5691,101.9325,101.3548,101.4946,9201.0
2017-10-30 09:35:00,108.9,109.07,108.72,108.84,6340.0,101.4759,101.6343,101.3082,101.42,6340.0
2017-10-30 09:40:00,108.91,108.92,108.65,108.83,7487.0,101.4852,101.4946,101.243,101.4107,7487.0
2017-10-30 09:45:00,108.9,108.97,108.81,108.89,4465.0,101.4759,101.5411,101.3921,101.4666,4465.0
2017-10-30 09:50:00,108.89,108.91,108.75,108.86,5611.0,101.4666,101.4852,101.3361,101.4386,5611.0
2017-10-30 09:55:00,108.85,108.94,108.72,108.89,8961.0,101.4293,101.5132,101.3082,101.4666,8961.0
2017-10-30 10:00:00,108.83,108.89,108.73,108.8,5224.0,101.4107,101.4666,101.3175,101.3827,5224.0
2017-10-30 10:05:00,108.79,108.89,108.78,108.79,5178.0,101.3734,101.4666,101.3641,101.3734,5178.0
2017-10-30 10:10:00,108.79,108.83,108.63,108.66,8845.0,101.3734,101.4107,101.2243,101.2523,8845.0
2017-10-30 10:15:00,108.7,108.87,108.65,108.8,13208.0,101.2896,101.448,101.243,101.3827,13208.0
2017-10-30 10:20:00,108.8,108.85,108.57,108.59,5889.0,101.3827,101.4293,101.1684,101.1871,5889.0
2017-10-30 10:25:00,108.55,108.68,108.55,108.58,11840.0,101.1498,101.2709,101.1498,101.1777,11840.0
2017-10-30 10:30:00,108.53,108.64,108.53,108.6,16685.0,101.1311,101.2336,101.1311,101.1964,16685.0
2017-10-30 10:35:00,108.59,108.64,108.33,108.36,15246.0,101.1871,101.2336,100.9448,100.9727,15246.0
2017-10-30 10:40:00,108.38,108.38,108.11,108.25,21954.0,100.9914,100.9914,100.7398,100.8702,21954.0
2017-10-30 10:45:00,108.25,108.44,108.2,108.44,5800.0,100.8702,101.0473,100.8236,101.0473,5800.0
2017-10-30 10:50:00,108.45,108.45,108.19,108.29,6103.0,101.0566,101.0566,100.8143,100.9075,6103.0
2017-10-30 10:55:00,108.32,108.32,108.22,108.24,3100.0,100.9355,100.9355,100.8423,100.8609,3100.0
2017-10-30 11:00:00,108.24,108.45,108.21,108.41,6461.0,100.8609,101.0566,100.833,101.0193,6461.0
2017-10-30 11:05:00,108.37,108.44,108.26,108.29,6490.0,100.9821,101.0473,100.8796,100.9075,6490.0
2017-10-30 11:10:00,108.32,108.38,108.29,108.38,7259.0,100.9355,100.9914,100.9075,100.9914,7259.0
2017-10-30 11:15:00,108.37,108.6,108.37,108.54,7355.0,100.9821,101.1964,100.9821,101.1405,7355.0
2017-10-30 11:20:00,108.54,108.58,108.42,108.43,6373.0,101.1405,101.1777,101.0286,101.038,6373.0
2017-10-30 11:25:00,108.41,108.46,108.33,108.4,3389.0,101.0193,101.0659,100.9448,101.01,3389.0
2017-10-30 11:30:00,108.4,108.4,108.3,108.33,2700.0,101.01,101.01,100.9168,100.9448,2700.0
2017-10-30 11:35:00,108.3,108.37,108.25,108.32,2940.0,100.9168,100.9821,100.8702,100.9355,2940.0
2017-10-30 11:40:00,108.33,108.33,108.23,108.24,3611.0,100.9448,100.9448,100.8516,100.8609,3611.0
2017-10-30 11:45:00,108.24,108.3,108.21,108.3,4982.0,100.8609,100.9168,100.833,100.9168,4982.0
2017-10-30 11:50:00,108.3,108.44,108.25,108.44,4750.0,100.9168,101.0473,100.8702,101.0473,4750.0
2017-10-30 11:55:00,108.45,108.46,108.39,108.39,975.0,101.0566,101.0659,101.0007,101.0007,975.0
2017-10-30 12:00:00,108.44,108.44,108.27,108.32,4317.0,101.0473,101.0473,100.8889,100.9355,4317.0
2017-10-30 12:05:00,108.33,108.53,108.28,108.53,3690.0,100.9448,101.1311,100.8982,101.1311,3690.0
2017-10-30 12:10:00,108.54,108.54,108.38,108.39,3600.0,101.1405,101.1405,100.9914,101.0007,3600.0
2017-10-30 12:15:00,108.4,108.52,108.34,108.43,6265.0,101.01,101.1218,100.9541,101.038,6265.0
2017-10-30 12:20:00,108.41,108.59,108.41,108.53,2415.0,101.0193,101.1871,101.0193,101.1311,2415.0
2017-10-30 12:25:00,108.52,108.68,108.51,108.63,2107.0,101.1218,101.2709,101.1125,101.2243,2107.0
2017-10-30 12:30:00,108.67,108.69,108.6,108.69,5906.0,101.2616,101.2802,101.1964,101.2802,5906.0
2017-10-30 12:35:00,108.64,108.69,108.6,108.67,9698.0,101.2336,101.2802,101.1964,101.2616,9698.0
2017-10-30 12:40:00,108.65,108.65,108.3,108.3,11152.0,101.243,101.243,100.9168,100.9168,11152.0
2017-10-30 12:45:00,108.29,108.45,108.28,108.41,11720.0,100.9075,101.0566,100.8982,101.0193,11720.0
2017-10-30 12:50:00,108.38,108.46,108.35,108.36,4798.0,100.9914,101.0659,100.9634,100.9727,4798.0
2017-10-30 12:55:00,108.36,108.49,108.32,108.46,8188.0,100.9727,101.0939,100.9355,101.0659,8188.0
2017-10-30 13:00:00,108.5,108.52,108.44,108.51,4783.0,101.1032,101.1218,101.0473,101.1125,4783.0
2017-10-30 13:05:00,108.49,108.6,108.49,108.6,7625.0,101.0939,101.1964,101.0939,101.1964,7625.0
2017-10-30 13:10:00,108.62,108.77,108.61,108.74,10254.0,101.215,101.3548,101.2057,101.3268,10254.0
2017-10-30 13:15:00,108.71,108.8,108.71,108.78,3789.0,101.2989,101.3827,101.2989,101.3641,3789.0
2017-10-30 13:20:00,108.78,108.9,108.78,108.89,9643.0,101.3641,101.4759,101.3641,101.4666,9643.0
2017-10-30 13:25:00,108.9,108.95,108.72,108.72,6389.0,101.4759,101.5225,101.3082,101.3082,6389.0
2017-10-30 13:30:00,108.72,108.78,108.69,108.72,4725.0,101.3082,101.3641,101.2802,101.3082,4725.0
2017-10-30 13:35:00,108.75,108.75,108.58,108.65,5937.0,101.3361,101.3361,101.1777,101.243,5937.0
2017-10-30 13:40:00,108.59,108.69,108.55,108.69,7533.0,101.1871,101.2802,101.1498,101.2802,7533.0
2017-10-30 13:45:00,108.71,108.71,108.62,108.67,5755.0,101.2989,101.2989,101.215,101.2616,5755.0
2017-10-30 13:50:00,108.68,108.76,108.65,108.69,5900.0,101.2709,101.3455,101.243,101.2802,5900.0
2017-10-30 13:55:00,108.69,108.7,108.66,108.68,8247.0,101.2802,101.2896,101.2523,101.2709,8247.0
2017-10-30 14:00:00,108.69,108.73,108.65,108.7,8202.0,101.2802,101.3175,101.243,101.2896,8202.0
2017-10-30 14:05:00,108.67,108.72,108.63,108.68,5346.0,101.2616,101.3082,101.2243,101.2709,5346.0
2017-10-30 14:10:00,108.67,108.78,108.64,108.76,9922.0,101.2616,101.3641,101.2336,101.3455,9922.0
2017-10-30 14:15:00,108.75,108.75,108.63,108.71,6526.0,101.3361,101.3361,101.2243,101.2989,6526.0
2017-10-30 14:20:00,108.71,108.73,108.61,108.67,13789.0,101.2989,101.3175,101.2057,101.2616,13789.0
2017-10-30 14:25:00,108.67,108.77,108.66,108.71,9216.0,101.2616,101.3548,101.2523,101.2989,9216.0
2017-10-30 14:30:00,108.74,108.9,108.71,108.84,22027.0,101.3268,101.4759,101.2989,101.42,22027.0
2017-10-30 14:35:00,108.87,108.92,108.8,108.84,14465.0,101.448,101.4946,101.3827,101.42,14465.0
2017-10-30 14:40:00,108.79,108.86,108.73,108.86,14616.0,101.3734,101.4386,101.3175,101.4386,14616.0
2017-10-30 14:45:00,108.83,109.02,108.8,109.01,16000.0,101.4107,101.5877,101.3827,101.5784,16000.0
2017-10-30 14:50:00,109.03,109.07,108.95,109.07,21843.0,101.5971,101.6343,101.5225,101.6343,21843.0
2017-10-30 14:55:00,109.05,109.06,108.96,109.02,9400.0,101.6157,101.625,101.5318,101.5877,9400.0
2017-10-30 15:00:00,109.01,109.06,108.92,109.06,12618.0,101.5784,101.625,101.4946,101.625,12618.0
2017-10-30 15:05:00,109.0,109.11,108.96,109.06,11058.0,101.5691,101.6716,101.5318,101.625,11058.0
2017-10-30 15:10:00,109.08,109.18,109.02,109.11,18223.0,101.6436,101.7368,101.5877,101.6716,18223.0
2017-10-30 15:15:00,109.11,109.14,108.98,109.02,9994.0,101.6716,101.6996,101.5505,101.5877,9994.0
2017-10-30 15:20:00,109.02,109.08,109.01,109.03,19625.0,101.5877,101.6436,101.5784,101.5971,19625.0
2017-10-30 15:25:00,109.04,109.1,109.03,109.08,10201.0,101.6064,101.6623,101.5971,101.6436,10201.0
2017-10-30 15:30:00,109.07,109.08,108.95,108.96,106915.0,101.6343,101.6436,101.5225,101.5318,106915.0
2017-10-30 15:35:00,108.9,108.93,108.73,108.93,20936.0,101.4759,101.5039,101.3175,101.5039,20936.0
2017-10-30 15:40:00,108.92,108.99,108.89,108.91,28269.0,101.4946,101.5598,101.4666,101.4852,28269.0
2017-10-30 15:45:00,108.91,109.05,108.89,109.03,27369.0,101.4852,101.6157,101.4666,101.5971,27369.0
2017-10-30 15:50:00,109.0,109.02,108.91,109.02,30618.0,101.5691,101.5877,101.4852,101.5877,30618.0
2017-10-30 15:55:00,109.01,109.06,109.0,109.0,88294.0,101.5784,101.625,101.5691,101.5691,88294.0
2017-10-31 09:30:00,108.99,109.46,108.86,109.32,19096.0,101.5598,101.9977,101.4386,101.8673,19096.0
2017-10-31 09:35:00,109.33,109.84,109.33,109.57,4258.0,101.8766,102.3518,101.8766,102.1002,4258.0
2017-10-31 09:40:00,109.37,109.57,109.18,109.57,11280.0,101.9139,102.1002,101.7368,102.1002,11280.0
2017-10-31 09:45:00,109.49,109.82,109.48,109.73,9219.0,102.0257,102.3332,102.0164,102.2493,9219.0
2017-10-31 09:50:00,109.67,109.76,109.53,109.59,5378.0,102.1934,102.2773,102.063,102.1189,5378.0
2017-10-31 09:55:00,109.59,109.85,109.39,109.7,13423.0,102.1189,102.3612,101.9325,102.2214,13423.0
2017-10-31 10:00:00,109.77,110.08,109.55,110.08,30968.0,102.2866,102.5755,102.0816,102.5755,30968.0
2017-10-31 10:05:00,110.05,110.32,109.73,109.74,84449.0,102.5475,102.7991,102.2493,102.2587,84449.0
2017-10-31 10:10:00,109.74,109.9,109.66,109.9,5346.0,102.2587,102.4077,102.1841,102.4077,5346.0
2017-10-31 10:15:00,109.85,110.09,109.85,110.03,4524.0,102.3612,102.5848,102.3612,102.5289,4524.0
2017-10-31 10:20:00,110.05,110.05,109.8,109.87,3805.0,102.5475,102.5475,102.3146,102.3798,3805.0
2017-10-31 10:25:00,109.87,110.09,109.77,109.78,14932.0,102.3798,102.5848,102.2866,102.2959,14932.0
2017-10-31 10:30:00,109.8,110.08,109.79,109.97,5499.0,102.3146,102.5755,102.3052,102.473,5499.0
2017-10-31 10:35:00,109.95,110.0,109.7,109.78,7735.0,102.4543,102.5009,102.2214,102.2959,7735.0
2017-10-31 10:40:00,109.88,109.95,109.83,109.91,2726.0,102.3891,102.4543,102.3425,102.4171,2726.0
2017-10-31 10:45:00,109.93,109.96,109.91,109.92,700.0,102.4357,102.4637,102.4171,102.4264,700.0
2017-10-31 10:50:00,109.95,110.04,109.76,109.94,7389.0,102.4543,102.5382,102.2773,102.445,7389.0
2017-10-31 10:55:00,109.93,109.93,109.72,109.79,9000.0,102.4357,102.4357,102.24,102.3052,9000.0
2017-10-31 11:00:00,109.79,109.79,109.55,109.68,2500.0,102.3052,102.3052,102.0816,102.2027,2500.0
2017-10-31 11:05:00,109.71,109.82,109.71,109.77,3601.0,102.2307,102.3332,102.2307,102.2866,3601.0
2017-10-31 11:10:00,109.72,109.77,109.59,109.65,8188.0,102.24,102.2866,102.1189,102.1748,8188.0
2017-10-31 11:15:00,109.61,109.66,109.52,109.58,5430.0,102.1375,102.1841,102.0537,102.1096,5430.0
2017-10-31 11:20:00,109.57,109.66,109.51,109.66,4300.0,102.1002,102.1841,102.0443,102.1841,4300.0
2017-10-31 11:25:00,109.59,109.62,109.54,109.54,1500.0,102.1189,102.1468,102.0723,102.0723,1500.0
2017-10-31 11:30:00,109.57,109.66,109.49,109.5,10014.0,102.1002,102.1841,102.0257,102.035,10014.0
2017-10-31 11:35:00,109.5,109.55,109.34,109.39,9825.0,102.035,102.0816,101.8859,101.9325,9825.0
2017-10-31 11:40:00,109.39,109.41,109.3,109.34,1774.0,101.9325,101.9512,101.8487,101.8859,1774.0
2017-10-31 11:45:00,109.37,109.54,109.31,109.39,4334.0,101.9139,102.0723,101.858,101.9325,4334.0
2017-10-31 11:50:00,109.38,109.43,109.34,109.34,2000.0,101.9232,101.9698,101.8859,101.8859,2000.0
2017-10-31 11:55:00,109.32,109.34,109.16,109.24,5650.0,101.8673,101.8859,101.7182,101.7927,5650.0
2017-10-31 12:00:00,109.24,109.33,109.23,109.33,2600.0,101.7927,101.8766,101.7834,101.8766,2600.0
2017-10-31 12:05:00,109.26,109.33,109.2,109.31,7908.0,101.8114,101.8766,101.7555,101.858,7908.0
2017-10-31 12:10:00,109.24,109.24,109.09,109.17,3500.0,101.7927,101.7927,101.653,101.7275,3500.0
2017-10-31 12:15:00,109.18,109.19,109.1,109.12,3849.0,101.7368,101.7462,101.6623,101.6809,3849.0
2017-10-31 12:20:00,109.16,109.2,109.13,109.13,4800.0,101.7182,101.7555,101.6902,101.6902,4800.0
2017-10-31 12:25:00,109.13,109.17,109.09,109.12,2200.0,101.6902,101.7275,101.653,101.6809,2200.0
2017-10-31 12:30:00,109.09,109.13,108.85,108.85,33325.0,101.653,101.6902,101.4293,101.4293,33325.0
2017-10-31 12:35:00,108.81,109.01,108.71,109.01,7103.0,101.3921,101.5784,101.2989,101.5784,7103.0
2017-10-31 12:40:00,109.0,109.03,108.78,108.88,6713.0,101.5691,101.5971,101.3641,101.4573,6713.0
2017-10-31 12:45:00,108.85,108.95,108.82,108.93,4303.0,101.4293,101.5225,101.4014,101.5039,4303.0
2017-10-31 12:50:00,108.92,108.97,108.87,108.87,5119.0,101.4946,101.5411,101.448,101.448,5119.0
2017-10-31 12:55:00,108.88,109.0,108.85,108.95,7096.0,101.4573,101.5691,101.4293,101.5225,7096.0
2017-10-31 13:00:00,108.98,109.04,108.95,109.01,7802.0,101.5505,101.6064,101.5225,101.5784,7802.0
2017-10-31 13:05:00,109.0,109.05,108.97,108.97,5393.0,101.5691,101.6157,101.5411,101.5411,5393.0
2017-10-31 13:10:00,109.0,109.06,108.98,108.98,5832.0,101.5691,101.625,101.5505,101.5505,5832.0
2017-10-31 13:15:00,108.98,109.11,108.98,109.07,4005.0,101.5505,101.6716,101.5505,101.6343,4005.0
2017-10-31 13:20:00,109.09,109.11,109.04,109.07,3344.0,101.653,101.6716,101.6064,101.6343,3344.0
2017-10-31 13:25:00,109.09,109.16,108.99,108.99,4402.0,101.653,101.7182,101.5598,101.5598,4402.0
2017-10-31 13:30:00,109.0,109.0,108.96,108.96,600.0,101.5691,101.5691,101.5318,101.5318,600.0
2017-10-31 13:35:00,109.0,109.11,108.97,109.09,6398.0,101.5691,101.6716,101.5411,101.653,6398.0
2017-10-31 13:40:00,109.06,109.06,109.01,109.05,3708.0,101.625,101.625,101.5784,101.6157,3708.0
2017-10-31 13:45:00,109.09,109.11,109.06,109.08,3050.0,101.653,101.6716,101.625,101.6436,3050.0
2017-10-31 13:50:00,109.05,109.11,109.0,109.05,5150.0,101.6157,101.6716,101.5691,101.6157,5150.0
2017-10-31 13:55:00,109.02,109.12,109.01,109.09,3815.0,101.5877,101.6809,101.5784,101.653,3815.0
2017-10-31 14:00:00,109.08,109.16,109.08,109.16,2850.0,101.6436,101.7182,101.6436,101.7182,2850.0
2017-10-31 14:05:00,109.12,109.17,109.05,109.05,3794.0,101.6809,101.7275,101.6157,101.6157,3794.0
2017-10-31 14:10:00,109.04,109.08,109.0,109.05,2577.0,101.6064,101.6436,101.5691,101.6157,2577.0
2017-10-31 14:15:00,109.05,109.17,109.03,109.04,7409.0,101.6157,101.7275,101.5971,101.6064,7409.0
2017-10-31 14:20:00,109.08,109.13,109.05,109.06,6928.0,101.6436,101.6902,101.6157,101.625,6928.0
2017-10-31 14:25:00,109.02,109.07,108.91,108.92,8631.0,101.5877,101.6343,101.4852,101.4946,8631.0
2017-10-31 14:30:00,108.92,109.03,108.92,108.94,5006.0,101.4946,101.5971,101.4946,101.5132,5006.0
2017-10-31 14:35:00,108.92,108.96,108.87,108.87,5953.0,101.4946,101.5318,101.448,101.448,5953.0
2017-10-31 14:40:00,108.87,108.87,108.79,108.8,7384.0,101.448,101.448,101.3734,101.3827,7384.0
2017-10-31 14:45:00,108.76,108.8,108.64,108.77,13089.0,101.3455,101.3827,101.2336,101.3548,13089.0
2017-10-31 14:50:00,108.77,108.79,108.54,108.67,10277.0,101.3548,101.3734,101.1405,101.2616,10277.0
2017-10-31 14:55:00,108.59,108.65,108.54,108.63,11473.0,101.1871,101.243,101.1405,101.2243,11473.0
2017-10-31 15:00:00,108.64,108.72,108.61,108.7,13399.0,101.2336,101.3082,101.2057,101.2896,13399.0
2017-10-31 15:05:00,108.68,108.68,108.59,108.59,8975.0,101.2709,101.2709,101.1871,101.1871,8975.0
2017-10-31 15:10:00,108.61,108.76,108.57,108.76,14654.0,101.2057,101.3455,101.1684,101.3455,14654.0
2017-10-31 15:15:00,108.75,108.79,108.65,108.7,16750.0,101.3361,101.3734,101.243,101.2896,16750.0
2017-10-31 15:20:00,108.7,108.74,108.64,108.66,12480.0,101.2896,101.3268,101.2336,101.2523,12480.0
2017-10-31 15:25:00,108.66,108.88,108.66,108.78,15561.0,101.2523,101.4573,101.2523,101.3641,15561.0
2017-10-31 15:30:00,108.8,108.8,108.69,108.74,7813.0,101.3827,101.3827,101.2802,101.3268,7813.0
2017-10-31 15:35:00,108.72,108.76,108.64,108.64,14251.0,101.3082,101.3455,101.2336,101.2336,14251.0
2017-10-31 15:40:00,108.65,108.68,108.57,108.6,8631.0,101.243,101.2709,101.1684,101.1964,8631.0
2017-10-31 15:45:00,108.57,108.72,108.56,108.6,24167.0,101.1684,101.3082,101.1591,101.1964,24167.0
2017-10-31 15:50:00,108.66,108.72,108.55,108.6,24159.0,101.2523,101.3082,101.1498,101.1964,24159.0
2017-10-31 15:55:00,108.58,108.62,108.54,108.55,54535.0,101.1777,101.215,101.1405,101.1498,54535.0
2017-11-01 09:30:00,109.12,109.6,108.88,109.35,22289.0,101.6809,102.1282,101.4573,101.8952,22289.0
2017-11-01 09:35:00,109.11,109.6,109.1,109.6,5360.0,101.6716,102.1282,101.6623,102.1282,5360.0
2017-11-01 09:40:00,109.61,109.75,109.18,109.5,6450.0,102.1375,102.268,101.7368,102.035,6450.0
2017-11-01 09:45:00,109.36,109.51,109.04,109.15,16558.0,101.9046,102.0443,101.6064,101.7089,16558.0
2017-11-01 09:50:00,109.1,109.19,108.99,109.03,4515.0,101.6623,101.7462,101.5598,101.5971,4515.0
2017-11-01 09:55:00,109.03,109.47,108.94,109.46,9741.0,101.5971,102.0071,101.5132,101.9977,9741.0
2017-11-01 10:00:00,109.46,109.48,109.07,109.45,14114.0,101.9977,102.0164,101.6343,101.9884,14114.0
2017-11-01 10:05:00,109.49,110.0,109.49,110.0,34137.0,102.0257,102.5009,102.0257,102.5009,34137.0
2017-11-01 10:10:00,109.98,110.34,109.86,110.02,25595.0,102.4823,102.8178,102.3705,102.5196,25595.0
2017-11-01 10:15:00,110.01,110.34,110.01,110.33,15261.0,102.5102,102.8178,102.5102,102.8084,15261.0
2017-11-01 10:20:00,110.21,110.73,110.17,110.38,29076.0,102.6966,103.1812,102.6593,102.855,29076.0
2017-11-01 10:25:00,110.3,110.45,110.19,110.31,15014.0,102.7805,102.9203,102.678,102.7898,15014.0
2017-11-01 10:30:00,110.25,110.7,110.24,110.42,43271.0,102.7339,103.1532,102.7246,102.8923,43271.0
2017-11-01 10:35:00,110.33,110.42,109.94,110.13,22944.0,102.8084,102.8923,102.445,102.6221,22944.0
2017-11-01 10:40:00,110.12,110.38,110.1,110.31,5663.0,102.6127,102.855,102.5941,102.7898,5663.0
2017-11-01 10:45:00,110.36,110.66,110.35,110.63,16351.0,102.8364,103.1159,102.8271,103.088,16351.0
2017-11-01 10:50:00,110.54,110.59,110.43,110.48,5257.0,103.0041,103.0507,102.9016,102.9482,5257.0
2017-11-01 10:55:00,110.38,110.55,110.29,110.42,12134.0,102.855,103.0134,102.7712,102.8923,12134.0
2017-11-01 11:00:00,110.39,110.42,110.15,110.21,4471.0,102.8643,102.8923,102.6407,102.6966,4471.0
2017-11-01 11:05:00,110.22,110.53,110.21,110.43,9531.0,102.7059,102.9948,102.6966,102.9016,9531.0
2017-11-01 11:10:00,110.43,110.62,110.3,110.42,12808.0,102.9016,103.0787,102.7805,102.8923,12808.0
2017-11-01 11:15:00,110.42,110.67,110.42,110.65,11231.0,102.8923,103.1253,102.8923,103.1066,11231.0
2017-11-01 11:20:00,110.68,110.77,110.57,110.72,11185.0,103.1346,103.2184,103.0321,103.1718,11185.0
2017-11-01 11:25:00,110.74,110.79,110.62,110.62,10085.0,103.1905,103.2371,103.0787,103.0787,10085.0
2017-11-01 11:30:00,110.65,110.75,110.45,110.63,26510.0,103.1066,103.1998,102.9203,103.088,26510.0
2017-11-01 11:35:00,110.6,110.74,110.57,110.69,5684.0,103.06,103.1905,103.0321,103.1439,5684.0
2017-11-01 11:40:00,110.7,110.7,110.61,110.61,4600.0,103.1532,103.1532,103.0693,103.0693,4600.0
2017-11-01 11:45:00,110.61,110.61,110.46,110.55,7489.0,103.0693,103.0693,102.9296,103.0134,7489.0
2017-11-01 11:50:00,110.61,110.68,110.56,110.59,6000.0,103.0693,103.1346,103.0228,103.0507,6000.0
2017-11-01 11:55:00,110.55,110.66,110.51,110.52,4300.0,103.0134,103.1159,102.9762,102.9855,4300.0
2017-11-01 12:00:00,110.56,110.66,110.51,110.65,6000.0,103.0228,103.1159,102.9762,103.1066,6000.0
2017-11-01 12:05:00,110.6,110.9,110.6,110.89,24068.0,103.06,103.3396,103.06,103.3303,24068.0
2017-11-01 12:10:00,110.84,110.86,110.64,110.64,10700.0,103.2837,103.3023,103.0973,103.0973,10700.0
2017-11-01 12:15:00,110.65,110.76,110.51,110.61,13902.0,103.1066,103.2091,102.9762,103.0693,13902.0
2017-11-01 12:20:00,110.6,110.78,110.51,110.76,12753.0,103.06,103.2278,102.9762,103.2091,12753.0
2017-11-01 12:25:00,110.71,110.77,110.45,110.54,5300.0,103.1625,103.2184,102.9203,103.0041,5300.0
2017-11-01 12:30:00,110.52,110.69,110.46,110.66,4850.0,102.9855,103.1439,102.9296,103.1159,4850.0
2017-11-01 12:35:00,110.69,110.88,110.61,110.88,6702.0,103.1439,103.3209,103.0693,103.3209,6702.0
2017-11-01 12:40:00,110.88,110.88,110.76,110.83,5783.0,103.3209,103.3209,103.2091,103.2743,5783.0
2017-11-01 12:45:00,110.88,110.98,110.74,110.98,9998.0,103.3209,103.4141,103.1905,103.4141,9998.0
2017-11-01 12:50:00,110.89,111.24,110.89,111.24,22891.0,103.3303,103.6564,103.3303,103.6564,22891.0
2017-11-01 12:55:00,111.17,111.22,110.94,110.97,9780.0,103.5912,103.6378,103.3768,103.4048,9780.0
2017-11-01 13:00:00,110.99,111.0,110.79,110.91,18933.0,103.4234,103.4328,103.2371,103.3489,18933.0
2017-11-01 13:05:00,110.83,110.89,110.74,110.87,12003.0,103.2743,103.3303,103.1905,103.3116,12003.0
2017-11-01 13:10:00,110.82,110.92,110.78,110.91,10210.0,103.265,103.3582,103.2278,103.3489,10210.0
2017-11-01 13:15:00,110.89,110.95,110.69,110.7,8477.0,103.3303,103.3862,103.1439,103.1532,8477.0
2017-11-01 13:20:00,110.7,110.79,110.68,110.78,4905.0,103.1532,103.2371,103.1346,103.2278,4905.0
2017-11-01 13:25:00,110.75,110.78,110.62,110.75,13618.0,103.1998,103.2278,103.0787,103.1998,13618.0
2017-11-01 13:30:00,110.73,110.79,110.66,110.79,8300.0,103.1812,103.2371,103.1159,103.2371,8300.0
2017-11-01 13:35:00,110.74,110.88,110.71,110.85,12491.0,103.1905,103.3209,103.1625,103.293,12491.0
2017-11-01 13:40:00,110.88,111.0,110.79,110.79,18000.0,103.3209,103.4328,103.2371,103.2371,18000.0
2017-11-01 13:45:00,110.74,110.85,110.72,110.81,3582.0,103.1905,103.293,103.1718,103.2557,3582.0
2017-11-01 13:50:00,110.8,110.97,110.8,110.96,7798.0,103.2464,103.4048,103.2464,103.3955,7798.0
2017-11-01 13:55:00,110.91,111.05,110.91,111.05,12924.0,103.3489,103.4793,103.3489,103.4793,12924.0
2017-11-01 14:00:00,111.01,111.16,110.93,111.16,8101.0,103.4421,103.5818,103.3675,103.5818,8101.0
2017-11-01 14:05:00,111.16,111.18,111.06,111.16,11755.0,103.5818,103.6005,103.4887,103.5818,11755.0
2017-11-01 14:10:00,111.16,111.27,111.11,111.27,13762.0,103.5818,103.6844,103.5353,103.6844,13762.0
2017-11-01 14:15:00,111.27,111.29,111.17,111.28,11915.0,103.6844,103.703,103.5912,103.6937,11915.0
2017-11-01 14:20:00,111.26,111.28,111.11,111.15,7500.0,103.675,103.6937,103.5353,103.5725,7500.0
2017-11-01 14:25:00,111.01,111.12,110.92,111.1,9438.0,103.4421,103.5446,103.3582,103.5259,9438.0
2017-11-01 14:30:00,111.09,111.15,111.02,111.11,7100.0,103.5166,103.5725,103.4514,103.5353,7100.0
2017-11-01 14:35:00,111.14,111.14,110.96,111.04,8000.0,103.5632,103.5632,103.3955,103.47,8000.0
2017-11-01 14:40:00,110.95,111.04,110.95,111.02,1500.0,103.3862,103.47,103.3862,103.4514,1500.0
2017-11-01 14:45:00,110.99,111.15,110.98,111.15,7200.0,103.4234,103.5725,103.4141,103.5725,7200.0
2017-11-01 14:50:00,111.1,111.15,110.98,110.98,7680.0,103.5259,103.5725,103.4141,103.4141,7680.0
2017-11-01 14:55:00,111.01,111.14,110.99,111.08,6887.0,103.4421,103.5632,103.4234,103.5073,6887.0
2017-11-01 15:00:00,111.07,111.12,111.01,111.06,10390.0,103.498,103.5446,103.4421,103.4887,10390.0
2017-11-01 15:05:00,111.12,111.17,111.07,111.12,11546.0,103.5446,103.5912,103.498,103.5446,11546.0
2017-11-01 15:10:00,111.1,111.16,111.06,111.11,14644.0,103.5259,103.5818,103.4887,103.5353,14644.0
2017-11-01 15:15:00,111.11,111.14,111.04,111.07,8735.0,103.5353,103.5632,103.47,103.498,8735.0
2017-11-01 15:20:00,111.05,111.07,110.93,111.05,19354.0,103.4793,103.498,103.3675,103.4793,19354.0
2017-11-01 15:25:00,111.03,111.05,110.85,110.85,22993.0,103.4607,103.4793,103.293,103.293,22993.0
2017-11-01 15:30:00,110.84,110.86,110.52,110.57,17946.0,103.2837,103.3023,102.9855,103.0321,17946.0
2017-11-01 15:35:00,110.55,110.55,110.21,110.21,19769.0,103.0134,103.0134,102.6966,102.6966,19769.0
2017-11-01 15:40:00,110.23,110.34,110.13,110.16,35925.0,102.7153,102.8178,102.6221,102.65,35925.0
2017-11-01 15:45:00,110.13,110.13,109.91,110.0,35608.0,102.6221,102.6221,102.4171,102.5009,35608.0
2017-11-01 15:50:00,110.01,110.07,109.95,109.99,42758.0,102.5102,102.5662,102.4543,102.4916,42758.0
2017-11-01 15:55:00,109.98,110.04,109.68,109.78,125066.0,102.4823,102.5382,102.2027,102.2959,125066.0
2017-11-02 09:30:00,110.09,110.35,109.72,109.8,18273.0,102.5848,102.8271,102.24,102.3146,18273.0
2017-11-02 09:35:00,109.79,109.86,109.3,109.39,12267.0,102.3052,102.3705,101.8487,101.9325,12267.0
2017-11-02 09:40:00,109.45,109.56,109.13,109.14,21662.0,101.9884,102.0909,101.6902,101.6996,21662.0
2017-11-02 09:45:00,109.14,109.24,109.01,109.06,9900.0,101.6996,101.7927,101.5784,101.625,9900.0
2017-11-02 09:50:00,109.11,109.11,108.38,108.52,31972.0,101.6716,101.6716,100.9914,101.1218,31972.0
2017-11-02 09:55:00,108.53,108.58,108.07,108.47,30692.0,101.1311,101.1777,100.7025,101.0752,30692.0
2017-11-02 10:00:00,108.52,108.55,108.17,108.17,18057.0,101.1218,101.1498,100.7957,100.7957,18057.0
2017-11-02 10:05:00,108.11,108.15,108.0,108.05,31455.0,100.7398,100.7771,100.6373,100.6839,31455.0
2017-11-02 10:10:00,108.08,108.21,108.03,108.09,15895.0,100.7118,100.833,100.6652,100.7211,15895.0
2017-11-02 10:15:00,108.08,108.12,107.63,107.73,18828.0,100.7118,100.7491,100.2925,100.3857,18828.0
2017-11-02 10:20:00,107.8,107.98,107.76,107.88,25248.0,100.4509,100.6186,100.4136,100.5255,25248.0
2017-11-02 10:25:00,107.85,108.09,107.85,108.07,28647.0,100.4975,100.7211,100.4975,100.7025,28647.0
2017-11-02 10:30:00,108.06,108.28,108.02,108.03,27960.0,100.6932,100.8982,100.6559,100.6652,27960.0
2017-11-02 10:35:00,107.99,108.23,107.98,108.23,8300.0,100.628,100.8516,100.6186,100.8516,8300.0
2017-11-02 10:40:00,108.23,108.83,108.23,108.8,21490.0,100.8516,101.4107,100.8516,101.3827,21490.0
2017-11-02 10:45:00,108.8,108.83,108.7,108.79,7913.0,101.3827,101.4107,101.2896,101.3734,7913.0
2017-11-02 10:50:00,108.78,108.79,108.65,108.65,5715.0,101.3641,101.3734,101.243,101.243,5715.0
2017-11-02 10:55:00,108.69,108.91,108.62,108.91,8950.0,101.2802,101.4852,101.215,101.4852,8950.0
2017-11-02 11:00:00,108.9,109.04,108.84,108.99,10140.0,101.4759,101.6064,101.42,101.5598,10140.0
2017-11-02 11:05:00,108.88,108.93,108.78,108.91,15243.0,101.4573,101.5039,101.3641,101.4852,15243.0
2017-11-02 11:10:00,108.97,109.14,108.97,109.14,5968.0,101.5411,101.6996,101.5411,101.6996,5968.0
2017-11-02 11:15:00,109.09,109.09,108.78,108.78,8112.0,101.653,101.653,101.3641,101.3641,8112.0
2017-11-02 11:20:00,108.65,109.0,108.65,108.96,8174.0,101.243,101.5691,101.243,101.5318,8174.0
2017-11-02 11:25:00,108.96,109.03,108.82,108.88,9446.0,101.5318,101.5971,101.4014,101.4573,9446.0
2017-11-02 11:30:00,108.78,108.88,108.7,108.76,19979.0,101.3641,101.4573,101.2896,101.3455,19979.0
2017-11-02 11:35:00,108.73,108.8,108.66,108.8,6522.0,101.3175,101.3827,101.2523,101.3827,6522.0
2017-11-02 11:40:00,108.8,108.84,108.7,108.71,3116.0,101.3827,101.42,101.2896,101.2989,3116.0
2017-11-02 11:45:00,108.72,108.9,108.71,108.87,11601.0,101.3082,101.4759,101.2989,101.448,11601.0
2017-11-02 11:50:00,108.89,108.95,108.85,108.92,10832.0,101.4666,101.5225,101.4293,101.4946,10832.0
2017-11-02 11:55:00,108.9,108.9,108.74,108.78,9537.0,101.4759,101.4759,101.3268,101.3641,9537.0
2017-11-02 12:00:00,108.81,108.98,108.81,108.98,4625.0,101.3921,101.5505,101.3921,101.5505,4625.0
2017-11-02 12:05:00,108.99,109.07,108.94,109.03,6380.0,101.5598,101.6343,101.5132,101.5971,6380.0
2017-11-02 12:10:00,109.03,109.08,108.96,109.06,9800.0,101.5971,101.6436,101.5318,101.625,9800.0
2017-11-02 12:15:00,109.06,109.07,108.89,109.0,13274.0,101.625,101.6343,101.4666,101.5691,13274.0
2017-11-02 12:20:00,108.95,108.99,108.88,108.94,15970.0,101.5225,101.5598,101.4573,101.5132,15970.0
2017-11-02 12:25:00,108.96,109.0,108.84,108.84,8499.0,101.5318,101.5691,101.42,101.42,8499.0
2017-11-02 12:30:00,108.83,108.83,108.67,108.77,17874.0,101.4107,101.4107,101.2616,101.3548,17874.0
2017-11-02 12:35:00,108.81,108.86,108.73,108.77,14169.0,101.3921,101.4386,101.3175,101.3548,14169.0
2017-11-02 12:40:00,108.78,108.96,108.78,108.94,7400.0,101.3641,101.5318,101.3641,101.5132,7400.0
2017-11-02 12:45:00,108.92,108.99,108.86,108.95,6300.0,101.4946,101.5598,101.4386,101.5225,6300.0
2017-11-02 12:50:00,108.96,109.0,108.94,108.96,6346.0,101.5318,101.5691,101.5132,101.5318,6346.0
2017-11-02 12:55:00,109.01,109.06,108.99,109.05,5681.0,101.5784,101.625,101.5598,101.6157,5681.0
2017-11-02 13:00:00,109.07,109.49,109.07,109.48,27788.0,101.6343,102.0257,101.6343,102.0164,27788.0
2017-11-02 13:05:00,109.48,109.52,109.38,109.45,7627.0,102.0164,102.0537,101.9232,101.9884,7627.0
2017-11-02 13:10:00,109.45,109.5,109.34,109.45,5460.0,101.9884,102.035,101.8859,101.9884,5460.0
2017-11-02 13:15:00,109.44,109.44,109.36,109.38,4489.0,101.9791,101.9791,101.9046,101.9232,4489.0
2017-11-02 13:20:00,109.37,109.46,109.37,109.43,9465.0,101.9139,101.9977,101.9139,101.9698,9465.0
2017-11-02 13:25:00,109.45,109.5,109.42,109.46,2556.0,101.9884,102.035,101.9605,101.9977,2556.0
2017-11-02 13:30:00,109.46,109.54,109.46,109.54,5616.0,101.9977,102.0723,101.9977,102.0723,5616.0
2017-11-02 13:35:00,109.54,109.54,109.49,109.54,6326.0,102.0723,102.0723,102.0257,102.0723,6326.0
2017-11-02 13:40:00,109.55,109.63,109.53,109.63,9735.0,102.0816,102.1562,102.063,102.1562,9735.0
2017-11-02 13:45:00,109.6,109.74,109.59,109.65,13498.0,102.1282,102.2587,102.1189,102.1748,13498.0
2017-11-02 13:50:00,109.7,109.76,109.65,109.74,8195.0,102.2214,102.2773,102.1748,102.2587,8195.0
2017-11-02 13:55:00,109.73,109.75,109.66,109.66,11457.0,102.2493,102.268,102.1841,102.1841,11457.0
2017-11-02 14:00:00,109.66,109.67,109.55,109.55,26349.0,102.1841,102.1934,102.0816,102.0816,26349.0
2017-11-02 14:05:00,109.56,109.56,109.45,109.45,7508.0,102.0909,102.0909,101.9884,101.9884,7508.0
2017-11-02 14:10:00,109.43,109.45,109.36,109.37,11915.0,101.9698,101.9884,101.9046,101.9139,11915.0
2017-11-02 14:15:00,109.36,109.41,109.36,109.38,13468.0,101.9046,101.9512,101.9046,101.9232,13468.0
2017-11-02 14:20:00,109.4,109.4,109.35,109.35,7755.0,101.9418,101.9418,101.8952,101.8952,7755.0
2017-11-02 14:25:00,109.36,109.36,109.25,109.32,7252.0,101.9046,101.9046,101.8021,101.8673,7252.0
2017-11-02 14:30:00,109.3,109.3,109.24,109.26,5581.0,101.8487,101.8487,101.7927,101.8114,5581.0
2017-11-02 14:35:00,109.23,109.24,109.18,109.18,7500.0,101.7834,101.7927,101.7368,101.7368,7500.0
2017-11-02 14:40:00,109.18,109.19,109.01,109.06,9357.0,101.7368,101.7462,101.5784,101.625,9357.0
2017-11-02 14:45:00,109.07,109.14,109.02,109.07,8796.0,101.6343,101.6996,101.5877,101.6343,8796.0
2017-11-02 14:50:00,109.08,109.13,109.06,109.11,4480.0,101.6436,101.6902,101.625,101.6716,4480.0
2017-11-02 14:55:00,109.08,109.09,109.04,109.09,3809.0,101.6436,101.653,101.6064,101.653,3809.0
2017-11-02 15:00:00,109.06,109.08,108.95,109.03,8288.0,101.625,101.6436,101.5225,101.5971,8288.0
2017-11-02 15:05:00,109.02,109.05,108.99,108.99,4844.0,101.5877,101.6157,101.5598,101.5598,4844.0
2017-11-02 15:10:00,108.98,109.07,108.98,109.03,7141.0,101.5505,101.6343,101.5505,101.5971,7141.0
2017-11-02 15:15:00,109.05,109.05,108.97,109.01,15027.0,101.6157,101.6157,101.5411,101.5784,15027.0
2017-11-02 15:20:00,109.02,109.05,108.99,109.02,8023.0,101.5877,101.6157,101.5598,101.5877,8023.0
2017-11-02 15:25:00,109.04,109.04,108.94,108.95,17869.0,101.6064,101.6064,101.5132,101.5225,17869.0
2017-11-02 15:30:00,108.93,108.96,108.84,108.9,15259.0,101.5039,101.5318,101.42,101.4759,15259.0
2017-11-02 15:35:00,108.91,108.95,108.88,108.94,20894.0,101.4852,101.5225,101.4573,101.5132,20894.0
2017-11-02 15:40:00,108.94,109.0,108.88,108.98,19121.0,101.5132,101.5691,101.4573,101.5505,19121.0
2017-11-02 15:45:00,108.97,109.01,108.96,109.0,18745.0,101.5411,101.5784,101.5318,101.5691,18745.0
2017-11-02 15:50:00,109.0,109.0,108.89,108.9,39396.0,101.5691,101.5691,101.4666,101.4759,39396.0
2017-11-02 15:55:00,108.9,108.97,108.9,108.92,57524.0,101.4759,101.5411,101.4759,101.4946,57524.0
2017-11-03 09:30:00,110.5,110.5,109.3,109.49,12542.0,102.9668,102.9668,101.8487,102.0257,12542.0
2017-11-03 09:35:00,109.61,109.73,109.43,109.43,4223.0,102.1375,102.2493,101.9698,101.9698,4223.0
2017-11-03 09:40:00,109.43,109.5,108.9,109.3,9046.0,101.9698,102.035,101.4759,101.8487,9046.0
2017-11-03 09:45:00,109.14,109.45,109.1,109.1,4275.0,101.6996,101.9884,101.6623,101.6623,4275.0
2017-11-03 09:50:00,109.04,109.3,109.03,109.03,5800.0,101.6064,101.8487,101.5971,101.5971,5800.0
2017-11-03 09:55:00,109.04,109.19,109.04,109.08,850.0,101.6064,101.7462,101.6064,101.6436,850.0
2017-11-03 10:00:00,109.21,109.32,109.09,109.1,6592.0,101.7648,101.8673,101.653,101.6623,6592.0
2017-11-03 10:05:00,109.14,109.27,109.1,109.18,4210.0,101.6996,101.8207,101.6623,101.7368,4210.0
2017-11-03 10:10:00,109.18,109.22,109.1,109.17,5878.0,101.7368,101.7741,101.6623,101.7275,5878.0
2017-11-03 10:15:00,109.17,109.24,109.11,109.13,7329.0,101.7275,101.7927,101.6716,101.6902,7329.0
2017-11-03 10:20:00,109.15,109.22,109.12,109.18,3275.0,101.7089,101.7741,101.6809,101.7368,3275.0
2017-11-03 10:25:00,109.2,109.21,108.79,108.8,6047.0,101.7555,101.7648,101.3734,101.3827,6047.0
2017-11-03 10:30:00,108.81,108.95,108.74,108.74,215337.0,101.3921,101.5225,101.3268,101.3268,215337.0
2017-11-03 10:35:00,108.83,108.98,108.74,108.86,13358.0,101.4107,101.5505,101.3268,101.4386,13358.0
2017-11-03 10:40:00,108.88,108.95,108.81,108.87,7000.0,101.4573,101.5225,101.3921,101.448,7000.0
2017-11-03 10:45:00,108.86,108.92,108.82,108.84,9115.0,101.4386,101.4946,101.4014,101.42,9115.0
2017-11-03 10:50:00,108.83,108.83,108.66,108.74,3772.0,101.4107,101.4107,101.2523,101.3268,3772.0
2017-11-03 10:55:00,108.78,108.84,108.75,108.84,2800.0,101.3641,101.42,101.3361,101.42,2800.0
2017-11-03 11:00:00,108.86,108.95,108.85,108.88,9167.0,101.4386,101.5225,101.4293,101.4573,9167.0
2017-11-03 11:05:00,108.93,108.95,108.87,108.87,6126.0,101.5039,101.5225,101.448,101.448,6126.0
2017-11-03 11:10:00,108.85,108.94,108.84,108.9,6306.0,101.4293,101.5132,101.42,101.4759,6306.0
2017-11-03 11:15:00,108.86,108.93,108.83,108.92,4993.0,101.4386,101.5039,101.4107,101.4946,4993.0
2017-11-03 11:20:00,108.92,108.92,108.87,108.89,6648.0,101.4946,101.4946,101.448,101.4666,6648.0
2017-11-03 11:25:00,108.88,109.04,108.88,109.04,4140.0,101.4573,101.6064,101.4573,101.6064,4140.0
2017-11-03 11:30:00,109.03,109.26,109.03,109.24,3700.0,101.5971,101.8114,101.5971,101.7927,3700.0
2017-11-03 11:35:00,109.23,109.23,109.11,109.22,12198.0,101.7834,101.7834,101.6716,101.7741,12198.0
2017-11-03 11:40:00,109.19,109.28,109.18,109.27,4205.0,101.7462,101.83,101.7368,101.8207,4205.0
2017-11-03 11:45:00,109.28,109.37,109.26,109.33,5650.0,101.83,101.9139,101.8114,101.8766,5650.0
2017-11-03 11:50:00,109.34,109.34,109.06,109.06,9135.0,101.8859,101.8859,101.625,101.625,9135.0
2017-11-03 11:55:00,109.14,109.19,109.08,109.09,4596.0,101.6996,101.7462,101.6436,101.653,4596.0
2017-11-03 12:00:00,109.08,109.19,109.02,109.11,5398.0,101.6436,101.7462,101.5877,101.6716,5398.0
2017-11-03 12:05:00,109.08,109.13,109.07,109.07,2430.0,101.6436,101.6902,101.6343,101.6343,2430.0
2017-11-03 12:10:00,109.07,109.12,109.05,109.06,4806.0,101.6343,101.6809,101.6157,101.625,4806.0
2017-11-03 12:15:00,109.07,109.14,109.06,109.1,4000.0,101.6343,101.6996,101.625,101.6623,4000.0
2017-11-03 12:20:00,109.16,109.18,109.11,109.12,2400.0,101.7182,101.7368,101.6716,101.6809,2400.0
2017-11-03 12:25:00,109.14,109.3,109.14,109.3,3378.0,101.6996,101.8487,101.6996,101.8487,3378.0
2017-11-03 12:30:00,109.28,109.29,109.19,109.25,4354.0,101.83,101.8393,101.7462,101.8021,4354.0
2017-11-03 12:35:00,109.26,109.26,109.21,109.23,2313.0,101.8114,101.8114,101.7648,101.7834,2313.0
2017-11-03 12:40:00,109.23,109.31,109.23,109.26,8508.0,101.7834,101.858,101.7834,101.8114,8508.0
2017-11-03 12:45:00,109.23,109.24,109.04,109.14,8909.0,101.7834,101.7927,101.6064,101.6996,8909.0
2017-11-03 12:50:00,109.16,109.18,109.15,109.18,1100.0,101.7182,101.7368,101.7089,101.7368,1100.0
2017-11-03 12:55:00,109.17,109.24,109.15,109.23,2990.0,101.7275,101.7927,101.7089,101.7834,2990.0
2017-11-03 13:00:00,109.18,109.25,109.18,109.22,2817.0,101.7368,101.8021,101.7368,101.7741,2817.0
2017-11-03 13:05:00,109.24,109.29,109.19,109.29,5109.0,101.7927,101.8393,101.7462,101.8393,5109.0
2017-11-03 13:10:00,109.29,109.31,108.96,109.13,38294.0,101.8393,101.858,101.5318,101.6902,38294.0
2017-11-03 13:15:00,109.15,109.22,109.15,109.18,1920.0,101.7089,101.7741,101.7089,101.7368,1920.0
2017-11-03 13:20:00,109.2,109.29,109.2,109.29,3453.0,101.7555,101.8393,101.7555,101.8393,3453.0
2017-11-03 13:25:00,109.29,109.29,109.17,109.18,7550.0,101.8393,101.8393,101.7275,101.7368,7550.0
2017-11-03 13:30:00,109.18,109.22,109.09,109.11,3204.0,101.7368,101.7741,101.653,101.6716,3204.0
2017-11-03 13:35:00,109.09,109.14,109.09,109.1,2548.0,101.653,101.6996,101.653,101.6623,2548.0
2017-11-03 13:40:00,109.13,109.16,109.09,109.16,800.0,101.6902,101.7182,101.653,101.7182,800.0
2017-11-03 13:45:00,109.16,109.17,109.13,109.14,1300.0,101.7182,101.7275,101.6902,101.6996,1300.0
2017-11-03 13:50:00,109.14,109.15,109.08,109.12,3139.0,101.6996,101.7089,101.6436,101.6809,3139.0
2017-11-03 13:55:00,109.13,109.13,109.05,109.05,3860.0,101.6902,101.6902,101.6157,101.6157,3860.0
2017-11-03 14:00:00,109.06,109.08,108.92,108.93,7790.0,101.625,101.6436,101.4946,101.5039,7790.0
2017-11-03 14:05:00,108.94,109.03,108.93,109.03,3030.0,101.5132,101.5971,101.5039,101.5971,3030.0
2017-11-03 14:10:00,109.04,109.06,109.02,109.06,1012.0,101.6064,101.625,101.5877,101.625,1012.0
2017-11-03 14:15:00,109.08,109.09,109.02,109.07,2651.0,101.6436,101.653,101.5877,101.6343,2651.0
2017-11-03 14:20:00,109.08,109.13,109.07,109.11,1100.0,101.6436,101.6902,101.6343,101.6716,1100.0
2017-11-03 14:25:00,109.11,109.16,109.11,109.12,1655.0,101.6716,101.7182,101.6716,101.6809,1655.0
2017-11-03 14:30:00,109.2,109.2,109.13,109.16,1764.0,101.7555,101.7555,101.6902,101.7182,1764.0
2017-11-03 14:35:00,109.19,109.19,109.06,109.06,6870.0,101.7462,101.7462,101.625,101.625,6870.0
2017-11-03 14:40:00,109.0,109.04,108.96,109.01,5477.0,101.5691,101.6064,101.5318,101.5784,5477.0
2017-11-03 14:45:00,109.05,109.12,109.0,109.0,3758.0,101.6157,101.6809,101.5691,101.5691,3758.0
2017-11-03 14:50:00,109.04,109.05,108.99,109.02,2600.0,101.6064,101.6157,101.5598,101.5877,2600.0
2017-11-03 14:55:00,108.99,109.02,108.99,108.99,12559.0,101.5598,101.5877,101.5598,101.5598,12559.0
2017-11-03 15:00:00,108.99,109.03,108.98,108.99,5211.0,101.5598,101.5971,101.5505,101.5598,5211.0
2017-11-03 15:05:00,108.98,109.03,108.98,109.02,2416.0,101.5505,101.5971,101.5505,101.5877,2416.0
2017-11-03 15:10:00,109.04,109.05,108.97,108.99,4200.0,101.6064,101.6157,101.5411,101.5598,4200.0
2017-11-03 15:15:00,108.99,109.01,108.95,108.99,5825.0,101.5598,101.5784,101.5225,101.5598,5825.0
2017-11-03 15:20:00,109.0,109.06,109.0,109.04,4486.0,101.5691,101.625,101.5691,101.6064,4486.0
2017-11-03 15:25:00,109.03,109.03,108.86,108.99,13300.0,101.5971,101.5971,101.4386,101.5598,13300.0
2017-11-03 15:30:00,108.99,108.99,108.83,108.83,13461.0,101.5598,101.5598,101.4107,101.4107,13461.0
2017-11-03 15:35:00,108.82,108.82,108.68,108.76,12503.0,101.4014,101.4014,101.2709,101.3455,12503.0
2017-11-03 15:40:00,108.78,108.88,108.73,108.76,13486.0,101.3641,101.4573,101.3175,101.3455,13486.0
2017-11-03 15:45:00,108.76,108.9,108.71,108.78,24219.0,101.3455,101.4759,101.2989,101.3641,24219.0
2017-11-03 15:50:00,108.8,108.81,108.64,108.77,28226.0,101.3827,101.3921,101.2336,101.3548,28226.0
2017-11-03 15:55:00,108.76,108.78,108.67,108.71,53108.0,101.3455,101.3641,101.2616,101.2989,53108.0
2017-11-06 09:30:00,108.7,108.73,108.31,108.51,12023.0,101.2896,101.3175,100.9261,101.1125,12023.0
2017-11-06 09:35:00,108.58,108.58,108.5,108.5,700.0,101.1777,101.1777,101.1032,101.1032,700.0
2017-11-06 09:40:00,108.48,108.55,108.4,108.4,25243.0,101.0846,101.1498,101.01,101.01,25243.0
2017-11-06 09:45:00,108.38,108.65,108.37,108.61,4500.0,100.9914,101.243,100.9821,101.2057,4500.0
2017-11-06 09:50:00,108.6,108.61,108.37,108.37,6445.0,101.1964,101.2057,100.9821,100.9821,6445.0
2017-11-06 09:55:00,108.4,108.41,108.26,108.29,9264.0,101.01,101.0193,100.8796,100.9075,9264.0
2017-11-06 10:00:00,108.26,108.26,108.07,108.07,4083.0,100.8796,100.8796,100.7025,100.7025,4083.0
2017-11-06 10:05:00,108.09,108.14,107.97,108.08,15393.0,100.7211,100.7677,100.6093,100.7118,15393.0
2017-11-06 10:10:00,108.12,108.23,108.09,108.19,6381.0,100.7491,100.8516,100.7211,100.8143,6381.0
2017-11-06 10:15:00,108.22,108.27,108.15,108.17,4400.0,100.8423,100.8889,100.7771,100.7957,4400.0
2017-11-06 10:20:00,108.2,108.23,108.1,108.19,16183.0,100.8236,100.8516,100.7305,100.8143,16183.0
2017-11-06 10:25:00,108.17,108.22,108.12,108.14,5827.0,100.7957,100.8423,100.7491,100.7677,5827.0
2017-11-06 10:30:00,108.11,108.17,108.07,108.07,5143.0,100.7398,100.7957,100.7025,100.7025,5143.0
2017-11-06 10:35:00,108.13,108.29,108.11,108.28,12500.0,100.7584,100.9075,100.7398,100.8982,12500.0
2017-11-06 10:40:00,108.3,108.5,108.29,108.49,4239.0,100.9168,101.1032,100.9075,101.0939,4239.0
2017-11-06 10:45:00,108.49,108.49,108.39,108.44,1953.0,101.0939,101.0939,101.0007,101.0473,1953.0
2017-11-06 10:50:00,108.41,108.41,108.11,108.11,11826.0,101.0193,101.0193,100.7398,100.7398,11826.0
2017-11-06 10:55:00,108.07,108.25,108.07,108.25,4250.0,100.7025,100.8702,100.7025,100.8702,4250.0
2017-11-06 11:00:00,108.26,108.55,108.24,108.55,7037.0,100.8796,101.1498,100.8609,101.1498,7037.0
2017-11-06 11:05:00,108.52,108.66,108.51,108.64,8646.0,101.1218,101.2523,101.1125,101.2336,8646.0
2017-11-06 11:10:00,108.7,108.76,108.32,108.42,34168.0,101.2896,101.3455,100.9355,101.0286,34168.0
2017-11-06 11:15:00,108.44,108.49,108.12,108.2,30843.0,101.0473,101.0939,100.7491,100.8236,30843.0
2017-11-06 11:20:00,108.2,108.38,108.12,108.25,19335.0,100.8236,100.9914,100.7491,100.8702,19335.0
2017-11-06 11:25:00,108.25,108.63,108.2,108.6,16101.0,100.8702,101.2243,100.8236,101.1964,16101.0
2017-11-06 11:30:00,108.59,108.63,108.45,108.63,5332.0,101.1871,101.2243,101.0566,101.2243,5332.0
2017-11-06 11:35:00,108.59,108.91,108.59,108.64,18535.0,101.1871,101.4852,101.1871,101.2336,18535.0
2017-11-06 11:40:00,108.69,108.77,108.44,108.5,18691.0,101.2802,101.3548,101.0473,101.1032,18691.0
2017-11-06 11:45:00,108.5,108.81,108.5,108.66,15647.0,101.1032,101.3921,101.1032,101.2523,15647.0
2017-11-06 11:50:00,108.6,108.71,108.52,108.58,5978.0,101.1964,101.2989,101.1218,101.1777,5978.0
2017-11-06 11:55:00,108.59,108.59,108.33,108.55,14004.0,101.1871,101.1871,100.9448,101.1498,14004.0
2017-11-06 12:00:00,108.54,108.61,108.25,108.32,11646.0,101.1405,101.2057,100.8702,100.9355,11646.0
2017-11-06 12:05:00,108.32,108.34,108.17,108.25,20591.0,100.9355,100.9541,100.7957,100.8702,20591.0
2017-11-06 12:10:00,108.25,108.3,108.22,108.25,3108.0,100.8702,100.9168,100.8423,100.8702,3108.0
2017-11-06 12:15:00,108.26,108.29,108.06,108.08,17821.0,100.8796,100.9075,100.6932,100.7118,17821.0
2017-11-06 12:20:00,108.09,108.31,108.0,108.2,13877.0,100.7211,100.9261,100.6373,100.8236,13877.0
2017-11-06 12:25:00,108.19,108.29,108.11,108.27,7901.0,100.8143,100.9075,100.7398,100.8889,7901.0
2017-11-06 12:30:00,108.21,108.37,108.18,108.37,7769.0,100.833,100.9821,100.805,100.9821,7769.0
2017-11-06 12:35:00,108.43,108.43,108.15,108.25,38729.0,101.038,101.038,100.7771,100.8702,38729.0
2017-11-06 12:40:00,108.27,108.43,108.19,108.31,12098.0,100.8889,101.038,100.8143,100.9261,12098.0
2017-11-06 12:45:00,108.31,108.39,108.17,108.18,14365.0,100.9261,101.0007,100.7957,100.805,14365.0
2017-11-06 12:50:00,108.22,108.29,108.12,108.2,11812.0,100.8423,100.9075,100.7491,100.8236,11812.0
2017-11-06 12:55:00,108.19,108.26,108.16,108.23,2393.0,100.8143,100.8796,100.7864,100.8516,2393.0
2017-11-06 13:00:00,108.21,108.3,108.16,108.17,3156.0,100.833,100.9168,100.7864,100.7957,3156.0
2017-11-06 13:05:00,108.19,110.0,108.13,108.33,61354.0,100.8143,102.5009,100.7584,100.9448,61354.0
2017-11-06 13:10:00,108.33,108.39,108.12,108.28,29030.0,100.9448,101.0007,100.7491,100.8982,29030.0
2017-11-06 13:15:00,108.28,108.36,108.19,108.26,39234.0,100.8982,100.9727,100.8143,100.8796,39234.0
2017-11-06 13:20:00,108.25,108.32,108.18,108.18,15925.0,100.8702,100.9355,100.805,100.805,15925.0
2017-11-06 13:25:00,108.22,108.29,108.17,108.17,15787.0,100.8423,100.9075,100.7957,100.7957,15787.0
2017-11-06 13:30:00,108.2,108.25,108.18,108.22,8314.0,100.8236,100.8702,100.805,100.8423,8314.0
2017-11-06 13:35:00,108.26,108.33,108.17,108.31,9952.0,100.8796,100.9448,100.7957,100.9261,9952.0
2017-11-06 13:40:00,108.29,108.32,108.2,108.23,8532.0,100.9075,100.9355,100.8236,100.8516,8532.0
2017-11-06 13:45:00,108.18,108.21,108.09,108.16,11461.0,100.805,100.833,100.7211,100.7864,11461.0
2017-11-06 13:50:00,108.13,108.14,107.95,108.02,8557.0,100.7584,100.7677,100.5907,100.6559,8557.0
2017-11-06 13:55:00,108.05,108.09,108.03,108.06,6254.0,100.6839,100.7211,100.6652,100.6932,6254.0
2017-11-06 14:00:00,108.03,108.1,108.0,108.1,6161.0,100.6652,100.7305,100.6373,100.7305,6161.0
2017-11-06 14:05:00,108.09,108.13,108.09,108.13,3181.0,100.7211,100.7584,100.7211,100.7584,3181.0
2017-11-06 14:10:00,108.12,108.12,108.0,108.03,8741.0,100.7491,100.7491,100.6373,100.6652,8741.0
2017-11-06 14:15:00,108.05,108.05,107.96,107.99,14166.0,100.6839,100.6839,100.6,100.628,14166.0
2017-11-06 14:20:00,108.0,108.02,107.96,108.0,17214.0,100.6373,100.6559,100.6,100.6373,17214.0
2017-11-06 14:25:00,108.0,108.02,107.91,107.99,17120.0,100.6373,100.6559,100.5534,100.628,17120.0
2017-11-06 14:30:00,108.01,108.08,107.97,108.03,23297.0,100.6466,100.7118,100.6093,100.6652,23297.0
2017-11-06 14:35:00,108.02,108.08,108.02,108.08,4849.0,100.6559,100.7118,100.6559,100.7118,4849.0
2017-11-06 14:40:00,108.07,108.11,108.06,108.11,5405.0,100.7025,100.7398,100.6932,100.7398,5405.0
2017-11-06 14:45:00,108.08,108.15,108.08,108.1,7939.0,100.7118,100.7771,100.7118,100.7305,7939.0
2017-11-06 14:50:00,108.1,108.1,108.03,108.09,4316.0,100.7305,100.7305,100.6652,100.7211,4316.0
2017-11-06 14:55:00,108.08,108.15,108.07,108.12,5313.0,100.7118,100.7771,100.7025,100.7491,5313.0
2017-11-06 15:00:00,108.11,108.15,108.04,108.15,10652.0,100.7398,100.7771,100.6746,100.7771,10652.0
2017-11-06 15:05:00,108.11,108.13,108.08,108.09,4500.0,100.7398,100.7584,100.7118,100.7211,4500.0
2017-11-06 15:10:00,108.09,108.09,108.0,108.03,17211.0,100.7211,100.7211,100.6373,100.6652,17211.0
2017-11-06 15:15:00,108.02,108.05,107.98,108.05,10985.0,100.6559,100.6839,100.6186,100.6839,10985.0
2017-11-06 15:20:00,108.04,108.06,107.99,108.01,11853.0,100.6746,100.6932,100.628,100.6466,11853.0
2017-11-06 15:25:00,108.01,108.05,108.0,108.03,8770.0,100.6466,100.6839,100.6373,100.6652,8770.0
2017-11-06 15:30:00,108.01,108.11,108.01,108.06,18607.0,100.6466,100.7398,100.6466,100.6932,18607.0
2017-11-06 15:35:00,108.07,108.12,108.01,108.08,65485.0,100.7025,100.7491,100.6466,100.7118,65485.0
2017-11-06 15:40:00,108.09,108.14,108.03,108.08,45076.0,100.7211,100.7677,100.6652,100.7118,45076.0
2017-11-06 15:45:00,108.08,108.21,107.99,108.05,73506.0,100.7118,100.833,100.628,100.6839,73506.0
2017-11-06 15:50:00,108.05,108.1,108.01,108.1,32743.0,100.6839,100.7305,100.6466,100.7305,32743.0
2017-11-06 15:55:00,108.07,108.1,108.0,108.06,85309.0,100.7025,100.7305,100.6373,100.6932,85309.0
2017-11-07 09:30:00,108.14,108.35,107.7,107.82,21638.0,100.7677,100.9634,100.3577,100.4695,21638.0
2017-11-07 09:35:00,107.9,108.6,107.9,108.37,19335.0,100.5441,101.1964,100.5441,100.9821,19335.0
2017-11-07 09:40:00,108.4,108.4,108.07,108.12,6667.0,101.01,101.01,100.7025,100.7491,6667.0
2017-11-07 09:45:00,108.06,108.13,107.84,107.84,6618.0,100.6932,100.7584,100.4882,100.4882,6618.0
2017-11-07 09:50:00,107.86,107.86,107.69,107.81,11831.0,100.5068,100.5068,100.3484,100.4602,11831.0
2017-11-07 09:55:00,107.78,107.88,107.74,107.88,5827.0,100.4323,100.5255,100.395,100.5255,5827.0
2017-11-07 10:00:00,107.84,107.88,107.61,107.7,20696.0,100.4882,100.5255,100.2739,100.3577,20696.0
2017-11-07 10:05:00,107.7,107.71,107.52,107.56,29849.0,100.3577,100.367,100.19,100.2273,29849.0
2017-11-07 10:10:00,107.54,107.75,107.52,107.53,14919.0,100.2086,100.4043,100.19,100.1993,14919.0
2017-11-07 10:15:00,107.57,107.63,107.51,107.53,7704.0,100.2366,100.2925,100.1807,100.1993,7704.0
2017-11-07 10:20:00,107.53,107.55,107.39,107.5,30598.0,100.1993,100.218,100.0689,100.1714,30598.0
2017-11-07 10:25:00,107.5,107.5,107.4,107.4,15750.0,100.1714,100.1714,100.0782,100.0782,15750.0
2017-11-07 10:30:00,107.4,107.49,107.3,107.37,25752.0,100.0782,100.162,99.985,100.0502,25752.0
2017-11-07 10:35:00,107.34,107.44,107.34,107.38,8078.0,100.0223,100.1155,100.0223,100.0595,8078.0
2017-11-07 10:40:00,107.36,107.42,107.34,107.38,23497.0,100.0409,100.0968,100.0223,100.0595,23497.0
2017-11-07 10:45:00,107.39,107.4,107.32,107.35,13506.0,100.0689,100.0782,100.0036,100.0316,13506.0
2017-11-07 10:50:00,107.32,107.41,107.24,107.3,23029.0,100.0036,100.0875,99.9291,99.985,23029.0
2017-11-07 10:55:00,107.28,107.31,107.24,107.26,13178.0,99.9664,99.9943,99.9291,99.9477,13178.0
2017-11-07 11:00:00,107.27,107.66,107.24,107.66,22881.0,99.957,100.3205,99.9291,100.3205,22881.0
2017-11-07 11:05:00,107.62,107.62,107.53,107.55,12095.0,100.2832,100.2832,100.1993,100.218,12095.0
2017-11-07 11:10:00,107.52,107.73,107.5,107.57,14420.0,100.19,100.3857,100.1714,100.2366,14420.0
2017-11-07 11:15:00,107.58,107.64,107.56,107.58,15603.0,100.2459,100.3018,100.2273,100.2459,15603.0
2017-11-07 11:20:00,107.59,107.92,107.59,107.86,20862.0,100.2552,100.5627,100.2552,100.5068,20862.0
2017-11-07 11:25:00,107.85,107.87,107.58,107.62,14135.0,100.4975,100.5161,100.2459,100.2832,14135.0
2017-11-07 11:30:00,107.62,107.71,107.54,107.68,10309.0,100.2832,100.367,100.2086,100.3391,10309.0
2017-11-07 11:35:00,107.69,107.69,107.59,107.6,4500.0,100.3484,100.3484,100.2552,100.2645,4500.0
2017-11-07 11:40:00,107.6,107.65,107.55,107.57,11247.0,100.2645,100.3111,100.218,100.2366,11247.0
2017-11-07 11:45:00,107.56,107.6,107.52,107.52,5050.0,100.2273,100.2645,100.19,100.19,5050.0
2017-11-07 11:50:00,107.51,107.52,107.3,107.3,9946.0,100.1807,100.19,99.985,99.985,9946.0
2017-11-07 11:55:00,107.3,107.34,107.2,107.3,11019.0,99.985,100.0223,99.8918,99.985,11019.0
2017-11-07 12:00:00,107.27,107.33,107.27,107.3,8881.0,99.957,100.013,99.957,99.985,8881.0
2017-11-07 12:05:00,107.27,107.32,107.27,107.32,5920.0,99.957,100.0036,99.957,100.0036,5920.0
2017-11-07 12:10:00,107.3,107.47,107.28,107.46,10711.0,99.985,100.1434,99.9664,100.1341,10711.0
2017-11-07 12:15:00,107.47,107.6,107.47,107.57,10054.0,100.1434,100.2645,100.1434,100.2366,10054.0
2017-11-07 12:20:00,107.58,107.58,107.54,107.58,3100.0,100.2459,100.2459,100.2086,100.2459,3100.0
2017-11-07 12:25:00,107.58,107.69,107.58,107.63,7050.0,100.2459,100.3484,100.2459,100.2925,7050.0
2017-11-07 12:30:00,107.64,107.64,107.58,107.61,7303.0,100.3018,100.3018,100.2459,100.2739,7303.0
2017-11-07 12:35:00,107.63,107.74,107.58,107.62,16908.0,100.2925,100.395,100.2459,100.2832,16908.0
2017-11-07 12:40:00,107.6,107.62,107.59,107.6,6002.0,100.2645,100.2832,100.2552,100.2645,6002.0
2017-11-07 12:45:00,107.59,107.59,107.55,107.58,6636.0,100.2552,100.2552,100.218,100.2459,6636.0
2017-11-07 12:50:00,107.58,107.58,107.25,107.26,21699.0,100.2459,100.2459,99.9384,99.9477,21699.0
2017-11-07 12:55:00,107.3,107.47,107.22,107.41,32284.0,99.985,100.1434,99.9105,100.0875,32284.0
2017-11-07 13:00:00,107.4,107.63,107.39,107.53,22823.0,100.0782,100.2925,100.0689,100.1993,22823.0
2017-11-07 13:05:00,107.54,107.54,107.33,107.38,18032.0,100.2086,100.2086,100.013,100.0595,18032.0
2017-11-07 13:10:00,107.37,107.42,107.09,107.09,16802.0,100.0502,100.0968,99.7893,99.7893,16802.0
2017-11-07 13:15:00,107.11,107.11,107.01,107.01,12131.0,99.808,99.808,99.7148,99.7148,12131.0
2017-11-07 13:20:00,107.03,107.08,107.0,107.05,38041.0,99.7334,99.78,99.7055,99.752,38041.0
2017-11-07 13:25:00,107.07,107.21,107.0,107.15,36192.0,99.7707,99.9011,99.7055,99.8452,36192.0
2017-11-07 13:30:00,107.2,107.37,107.16,107.29,26288.0,99.8918,100.0502,99.8545,99.9757,26288.0
2017-11-07 13:35:00,107.27,107.58,107.27,107.52,8438.0,99.957,100.2459,99.957,100.19,8438.0
2017-11-07 13:40:00,107.57,107.57,107.41,107.49,21776.0,100.2366,100.2366,100.0875,100.162,21776.0
2017-11-07 13:45:00,107.49,107.49,107.39,107.46,40381.0,100.162,100.162,100.0689,100.1341,40381.0
2017-11-07 13:50:00,107.48,107.64,107.44,107.64,7408.0,100.1527,100.3018,100.1155,100.3018,7408.0
2017-11-07 13:55:00,107.64,107.8,107.63,107.63,24506.0,100.3018,100.4509,100.2925,100.2925,24506.0
2017-11-07 14:00:00,107.63,107.67,107.21,107.3,26870.0,100.2925,100.3298,99.9011,99.985,26870.0
2017-11-07 14:05:00,107.36,107.38,107.32,107.34,4798.0,100.0409,100.0595,100.0036,100.0223,4798.0
2017-11-07 14:10:00,107.32,107.34,106.93,106.94,14806.0,100.0036,100.0223,99.6402,99.6495,14806.0
2017-11-07 14:15:00,107.0,107.0,106.8,106.8,29242.0,99.7055,99.7055,99.5191,99.5191,29242.0
2017-11-07 14:20:00,106.88,107.05,106.86,107.02,14456.0,99.5936,99.752,99.575,99.7241,14456.0
2017-11-07 14:25:00,106.99,107.02,106.94,106.97,17945.0,99.6961,99.7241,99.6495,99.6775,17945.0
2017-11-07 14:30:00,106.97,107.13,106.89,107.05,41283.0,99.6775,99.8266,99.6029,99.752,41283.0
2017-11-07 14:35:00,107.07,107.27,107.05,107.2,15762.0,99.7707,99.957,99.752,99.8918,15762.0
2017-11-07 14:40:00,107.22,107.3,106.95,106.98,23092.0,99.9105,99.985,99.6589,99.6868,23092.0
2017-11-07 14:45:00,107.01,107.07,106.92,106.92,17619.0,99.7148,99.7707,99.6309,99.6309,17619.0
2017-11-07 14:50:00,106.92,106.98,106.92,106.97,11600.0,99.6309,99.6868,99.6309,99.6775,11600.0
2017-11-07 14:55:00,106.96,107.15,106.95,107.12,8326.0,99.6682,99.8452,99.6589,99.8173,8326.0
2017-11-07 15:00:00,107.15,107.15,107.0,107.04,50611.0,99.8452,99.8452,99.7055,99.7427,50611.0
2017-11-07 15:05:00,107.03,107.16,107.03,107.11,16527.0,99.7334,99.8545,99.7334,99.808,16527.0
2017-11-07 15:10:00,107.13,107.17,107.05,107.05,13598.0,99.8266,99.8639,99.752,99.752,13598.0
2017-11-07 15:15:00,107.08,107.17,107.06,107.14,11200.0,99.78,99.8639,99.7614,99.8359,11200.0
2017-11-07 15:20:00,107.14,107.15,107.07,107.11,14372.0,99.8359,99.8452,99.7707,99.808,14372.0
2017-11-07 15:25:00,107.1,107.12,107.0,107.01,31595.0,99.7986,99.8173,99.7055,99.7148,31595.0
2017-11-07 15:30:00,107.01,107.04,107.0,107.0,46973.0,99.7148,99.7427,99.7055,99.7055,46973.0
2017-11-07 15:35:00,107.01,107.05,106.99,107.01,105240.0,99.7148,99.752,99.6961,99.7148,105240.0
2017-11-07 15:40:00,107.01,107.2,107.0,107.2,45817.0,99.7148,99.8918,99.7055,99.8918,45817.0
2017-11-07 15:45:00,107.2,107.34,107.14,107.3,26995.0,99.8918,100.0223,99.8359,99.985,26995.0
2017-11-07 15:50:00,107.29,107.5,107.29,107.4,34123.0,99.9757,100.1714,99.9757,100.0782,34123.0
2017-11-07 15:55:00,107.42,107.5,107.31,107.34,79402.0,100.0968,100.1714,99.9943,100.0223,79402.0
2017-11-08 09:30:00,107.4,107.46,106.94,107.05,13013.0,100.0782,100.1341,99.6495,99.752,13013.0
2017-11-08 09:35:00,107.15,107.31,106.92,106.98,10714.0,99.8452,99.9943,99.6309,99.6868,10714.0
2017-11-08 09:40:00,107.27,107.49,107.0,107.48,2333.0,99.957,100.162,99.7055,100.1527,2333.0
2017-11-08 09:45:00,107.48,107.54,107.42,107.53,4700.0,100.1527,100.2086,100.0968,100.1993,4700.0
2017-11-08 09:50:00,107.51,107.53,107.27,107.42,4718.0,100.1807,100.1993,99.957,100.0968,4718.0
2017-11-08 09:55:00,107.51,107.59,107.22,107.5,16754.0,100.1807,100.2552,99.9105,100.1714,16754.0
2017-11-08 10:00:00,107.5,107.7,107.39,107.63,5015.0,100.1714,100.3577,100.0689,100.2925,5015.0
2017-11-08 10:05:00,107.63,107.73,107.53,107.66,10650.0,100.2925,100.3857,100.1993,100.3205,10650.0
2017-11-08 10:10:00,107.6,107.82,107.48,107.57,12600.0,100.2645,100.4695,100.1527,100.2366,12600.0
2017-11-08 10:15:00,107.56,107.72,107.55,107.7,2675.0,100.2273,100.3764,100.218,100.3577,2675.0
2017-11-08 10:20:00,107.7,107.7,107.48,107.63,14361.0,100.3577,100.3577,100.1527,100.2925,14361.0
2017-11-08 10:25:00,107.51,107.73,107.39,107.6,20305.0,100.1807,100.3857,100.0689,100.2645,20305.0
2017-11-08 10:30:00,107.71,107.71,107.4,107.47,4055.0,100.367,100.367,100.0782,100.1434,4055.0
2017-11-08 10:35:00,107.46,107.53,107.4,107.5,7020.0,100.1341,100.1993,100.0782,100.1714,7020.0
2017-11-08 10:40:00,107.49,107.61,107.47,107.54,2174.0,100.162,100.2739,100.1434,100.2086,2174.0
2017-11-08 10:45:00,107.51,107.65,107.38,107.65,7260.0,100.1807,100.3111,100.0595,100.3111,7260.0
2017-11-08 10:50:00,107.63,107.74,107.63,107.74,3210.0,100.2925,100.395,100.2925,100.395,3210.0
2017-11-08 10:55:00,107.67,107.72,107.44,107.51,6850.0,100.3298,100.3764,100.1155,100.1807,6850.0
2017-11-08 11:00:00,107.49,107.64,107.43,107.53,3343.0,100.162,100.3018,100.1061,100.1993,3343.0
2017-11-08 11:05:00,107.57,107.61,107.47,107.61,5817.0,100.2366,100.2739,100.1434,100.2739,5817.0
2017-11-08 11:10:00,107.61,107.62,107.61,107.62,900.0,100.2739,100.2832,100.2739,100.2832,900.0
2017-11-08 11:15:00,107.59,107.59,107.52,107.54,2918.0,100.2552,100.2552,100.19,100.2086,2918.0
2017-11-08 11:20:00,107.55,107.58,107.53,107.58,1900.0,100.218,100.2459,100.1993,100.2459,1900.0
2017-11-08 11:25:00,107.6,107.7,107.57,107.65,24304.0,100.2645,100.3577,100.2366,100.3111,24304.0
2017-11-08 11:30:00,107.67,107.68,107.62,107.63,5961.0,100.3298,100.3391,100.2832,100.2925,5961.0
2017-11-08 11:35:00,107.61,107.63,107.56,107.56,4000.0,100.2739,100.2925,100.2273,100.2273,4000.0
2017-11-08 11:40:00,107.56,107.64,107.56,107.62,2750.0,100.2273,100.3018,100.2273,100.2832,2750.0
2017-11-08 11:45:00,107.62,107.66,107.58,107.63,6728.0,100.2832,100.3205,100.2459,100.2925,6728.0
2017-11-08 11:50:00,107.62,107.75,107.59,107.72,7357.0,100.2832,100.4043,100.2552,100.3764,7357.0
2017-11-08 11:55:00,107.67,107.89,107.67,107.79,11138.0,100.3298,100.5348,100.3298,100.4416,11138.0
2017-11-08 12:00:00,107.84,107.84,107.75,107.77,5939.0,100.4882,100.4882,100.4043,100.423,5939.0
2017-11-08 12:05:00,107.81,107.82,107.7,107.72,7377.0,100.4602,100.4695,100.3577,100.3764,7377.0
2017-11-08 12:10:00,107.69,107.76,107.67,107.74,3400.0,100.3484,100.4136,100.3298,100.395,3400.0
2017-11-08 12:15:00,107.67,107.71,107.55,107.68,11421.0,100.3298,100.367,100.218,100.3391,11421.0
2017-11-08 12:20:00,107.65,107.69,107.62,107.65,8684.0,100.3111,100.3484,100.2832,100.3111,8684.0
2017-11-08 12:25:00,107.66,107.68,107.58,107.67,7000.0,100.3205,100.3391,100.2459,100.3298,7000.0
2017-11-08 12:30:00,107.68,107.77,107.6,107.77,13181.0,100.3391,100.423,100.2645,100.423,13181.0
2017-11-08 12:35:00,107.78,107.83,107.77,107.79,1970.0,100.4323,100.4789,100.423,100.4416,1970.0
2017-11-08 12:40:00,107.8,107.84,107.77,107.77,1570.0,100.4509,100.4882,100.423,100.423,1570.0
2017-11-08 12:45:00,107.76,107.88,107.76,107.83,4560.0,100.4136,100.5255,100.4136,100.4789,4560.0
2017-11-08 12:50:00,107.89,107.96,107.85,107.95,5031.0,100.5348,100.6,100.4975,100.5907,5031.0
2017-11-08 12:55:00,107.95,107.96,107.9,107.92,6150.0,100.5907,100.6,100.5441,100.5627,6150.0
2017-11-08 13:00:00,107.93,107.98,107.82,107.88,11426.0,100.572,100.6186,100.4695,100.5255,11426.0
2017-11-08 13:05:00,107.86,107.92,107.83,107.89,8728.0,100.5068,100.5627,100.4789,100.5348,8728.0
2017-11-08 13:10:00,107.87,107.87,107.67,107.7,12569.0,100.5161,100.5161,100.3298,100.3577,12569.0
2017-11-08 13:15:00,107.67,107.8,107.6,107.61,11462.0,100.3298,100.4509,100.2645,100.2739,11462.0
2017-11-08 13:20:00,107.63,107.71,107.62,107.65,9899.0,100.2925,100.367,100.2832,100.3111,9899.0
2017-11-08 13:25:00,107.64,107.81,107.63,107.76,8078.0,100.3018,100.4602,100.2925,100.4136,8078.0
2017-11-08 13:30:00,107.77,107.77,107.65,107.72,5389.0,100.423,100.423,100.3111,100.3764,5389.0
2017-11-08 13:35:00,107.71,107.78,107.7,107.78,3890.0,100.367,100.4323,100.3577,100.4323,3890.0
2017-11-08 13:40:00,107.76,107.77,107.69,107.72,5783.0,100.4136,100.423,100.3484,100.3764,5783.0
2017-11-08 13:45:00,107.74,107.77,107.7,107.76,5869.0,100.395,100.423,100.3577,100.4136,5869.0
2017-11-08 13:50:00,107.76,107.8,107.76,107.77,2866.0,100.4136,100.4509,100.4136,100.423,2866.0
2017-11-08 13:55:00,107.78,107.78,107.67,107.7,6430.0,100.4323,100.4323,100.3298,100.3577,6430.0
2017-11-08 14:00:00,107.7,107.75,107.66,107.72,4100.0,100.3577,100.4043,100.3205,100.3764,4100.0
2017-11-08 14:05:00,107.73,107.85,107.72,107.82,30127.0,100.3857,100.4975,100.3764,100.4695,30127.0
2017-11-08 14:10:00,107.78,107.87,107.78,107.86,1500.0,100.4323,100.5161,100.4323,100.5068,1500.0
2017-11-08 14:15:00,107.86,107.87,107.69,107.73,26344.0,100.5068,100.5161,100.3484,100.3857,26344.0
2017-11-08 14:20:00,107.73,107.78,107.72,107.74,7179.0,100.3857,100.4323,100.3764,100.395,7179.0
2017-11-08 14:25:00,107.74,107.74,107.61,107.7,27526.0,100.395,100.395,100.2739,100.3577,27526.0
2017-11-08 14:30:00,107.71,107.71,107.68,107.7,6220.0,100.367,100.367,100.3391,100.3577,6220.0
2017-11-08 14:35:00,107.68,107.68,107.65,107.67,4487.0,100.3391,100.3391,100.3111,100.3298,4487.0
2017-11-08 14:40:00,107.68,107.71,107.66,107.69,5500.0,100.3391,100.367,100.3205,100.3484,5500.0
2017-11-08 14:45:00,107.69,107.72,107.58,107.58,10725.0,100.3484,100.3764,100.2459,100.2459,10725.0
2017-11-08 14:50:00,107.59,107.62,107.55,107.61,10329.0,100.2552,100.2832,100.218,100.2739,10329.0
2017-11-08 14:55:00,107.6,107.61,107.56,107.57,14196.0,100.2645,100.2739,100.2273,100.2366,14196.0
2017-11-08 15:00:00,107.57,107.58,107.56,107.56,5100.0,100.2366,100.2459,100.2273,100.2273,5100.0
2017-11-08 15:05:00,107.55,107.55,107.33,107.33,16362.0,100.218,100.218,100.013,100.013,16362.0
2017-11-08 15:10:00,107.3,107.37,107.29,107.31,13221.0,99.985,100.0502,99.9757,99.9943,13221.0
2017-11-08 15:15:00,107.29,107.34,107.23,107.31,15825.0,99.9757,100.0223,99.9198,99.9943,15825.0
2017-11-08 15:20:00,107.35,107.37,107.28,107.35,24186.0,100.0316,100.0502,99.9664,100.0316,24186.0
2017-11-08 15:25:00,107.31,107.51,107.29,107.4,28593.0,99.9943,100.1807,99.9757,100.0782,28593.0
2017-11-08 15:30:00,107.4,107.45,107.35,107.44,21354.0,100.0782,100.1248,100.0316,100.1155,21354.0
2017-11-08 15:35:00,107.43,107.45,107.4,107.4,28680.0,100.1061,100.1248,100.0782,100.0782,28680.0
2017-11-08 15:40:00,107.4,107.5,107.39,107.43,38196.0,100.0782,100.1714,100.0689,100.1061,38196.0
2017-11-08 15:45:00,107.48,107.5,107.35,107.42,62776.0,100.1527,100.1714,100.0316,100.0968,62776.0
2017-11-08 15:50:00,107.42,107.43,107.13,107.22,38041.0,100.0968,100.1061,99.8266,99.9105,38041.0
2017-11-08 15:55:00,107.26,107.45,107.1,107.29,189769.0,99.9477,100.1248,99.7986,99.9757,189769.0
2017-11-09 09:30:00,106.33,106.92,106.22,106.68,35095.0,99.0811,99.6309,98.9786,99.4073,35095.0
2017-11-09 09:35:00,106.8,107.25,106.76,107.24,60309.0,99.5191,99.9384,99.4818,99.9291,60309.0
2017-11-09 09:40:00,107.25,107.25,106.74,106.89,16367.0,99.9384,99.9384,99.4632,99.6029,16367.0
2017-11-09 09:45:00,106.9,107.09,106.8,107.0,16098.0,99.6123,99.7893,99.5191,99.7055,16098.0
2017-11-09 09:50:00,107.0,107.09,106.88,107.0,8736.0,99.7055,99.7893,99.5936,99.7055,8736.0
2017-11-09 09:55:00,107.01,107.1,106.93,107.02,11825.0,99.7148,99.7986,99.6402,99.7241,11825.0
2017-11-09 10:00:00,107.02,107.11,106.91,106.99,16882.0,99.7241,99.808,99.6216,99.6961,16882.0
2017-11-09 10:05:00,106.99,107.11,106.96,107.11,11556.0,99.6961,99.808,99.6682,99.808,11556.0
2017-11-09 10:10:00,107.13,107.16,107.01,107.06,5675.0,99.8266,99.8545,99.7148,99.7614,5675.0
2017-11-09 10:15:00,107.06,107.09,106.99,107.05,13221.0,99.7614,99.7893,99.6961,99.752,13221.0
2017-11-09 10:20:00,107.03,107.14,107.0,107.03,9924.0,99.7334,99.8359,99.7055,99.7334,9924.0
2017-11-09 10:25:00,107.06,107.28,107.03,107.27,18258.0,99.7614,99.9664,99.7334,99.957,18258.0
2017-11-09 10:30:00,107.26,107.3,107.05,107.17,12492.0,99.9477,99.985,99.752,99.8639,12492.0
2017-11-09 10:35:00,107.17,107.17,107.04,107.13,9535.0,99.8639,99.8639,99.7427,99.8266,9535.0
2017-11-09 10:40:00,107.11,107.3,107.02,107.3,7820.0,99.808,99.985,99.7241,99.985,7820.0
2017-11-09 10:45:00,107.3,107.44,107.22,107.25,21665.0,99.985,100.1155,99.9105,99.9384,21665.0
2017-11-09 10:50:00,107.22,107.69,107.22,107.6,26383.0,99.9105,100.3484,99.9105,100.2645,26383.0
2017-11-09 10:55:00,107.57,107.57,107.34,107.43,17247.0,100.2366,100.2366,100.0223,100.1061,17247.0
2017-11-09 11:00:00,107.52,107.53,107.21,107.21,21917.0,100.19,100.1993,99.9011,99.9011,21917.0
2017-11-09 11:05:00,107.28,107.63,107.26,107.56,36703.0,99.9664,100.2925,99.9477,100.2273,36703.0
2017-11-09 11:10:00,107.56,107.58,107.19,107.52,29360.0,100.2273,100.2459,99.8825,100.19,29360.0
2017-11-09 11:15:00,107.48,107.6,107.32,107.38,23427.0,100.1527,100.2645,100.0036,100.0595,23427.0
2017-11-09 11:20:00,107.45,107.5,107.28,107.33,8679.0,100.1248,100.1714,99.9664,100.013,8679.0
2017-11-09 11:25:00,107.34,107.46,107.32,107.45,7609.0,100.0223,100.1341,100.0036,100.1248,7609.0
2017-11-09 11:30:00,107.41,107.45,107.32,107.39,9264.0,100.0875,100.1248,100.0036,100.0689,9264.0
2017-11-09 11:35:00,107.41,107.46,107.31,107.37,12758.0,100.0875,100.1341,99.9943,100.0502,12758.0
2017-11-09 11:40:00,107.42,107.77,107.37,107.7,35732.0,100.0968,100.423,100.0502,100.3577,35732.0
2017-11-09 11:45:00,107.63,107.7,107.42,107.53,44264.0,100.2925,100.3577,100.0968,100.1993,44264.0
2017-11-09 11:50:00,107.54,107.67,107.31,107.54,11720.0,100.2086,100.3298,99.9943,100.2086,11720.0
2017-11-09 11:55:00,107.51,107.51,107.25,107.33,19415.0,100.1807,100.1807,99.9384,100.013,19415.0
2017-11-09 12:00:00,107.33,107.48,107.29,107.45,23308.0,100.013,100.1527,99.9757,100.1248,23308.0
2017-11-09 12:05:00,107.45,107.55,107.43,107.54,9401.0,100.1248,100.218,100.1061,100.2086,9401.0
2017-11-09 12:10:00,107.54,107.9,107.54,107.9,16416.0,100.2086,100.5441,100.2086,100.5441,16416.0
2017-11-09 12:15:00,107.9,108.49,107.84,108.33,37918.0,100.5441,101.0939,100.4882,100.9448,37918.0
2017-11-09 12:20:00,108.39,108.39,108.07,108.26,15625.0,101.0007,101.0007,100.7025,100.8796,15625.0
2017-11-09 12:25:00,108.23,108.23,107.81,107.9,22054.0,100.8516,100.8516,100.4602,100.5441,22054.0
2017-11-09 12:30:00,107.92,107.93,107.64,107.69,12151.0,100.5627,100.572,100.3018,100.3484,12151.0
2017-11-09 12:35:00,107.73,107.97,107.72,107.9,13000.0,100.3857,100.6093,100.3764,100.5441,13000.0
2017-11-09 12:40:00,107.89,107.99,107.63,107.91,34741.0,100.5348,100.628,100.2925,100.5534,34741.0
2017-11-09 12:45:00,107.9,107.96,107.86,107.95,6728.0,100.5441,100.6,100.5068,100.5907,6728.0
2017-11-09 12:50:00,107.97,108.05,107.8,108.04,18510.0,100.6093,100.6839,100.4509,100.6746,18510.0
2017-11-09 12:55:00,108.06,108.09,107.86,107.95,15856.0,100.6932,100.7211,100.5068,100.5907,15856.0
2017-11-09 13:00:00,107.94,108.05,107.78,107.85,17826.0,100.5814,100.6839,100.4323,100.4975,17826.0
2017-11-09 13:05:00,107.85,107.9,107.8,107.87,13027.0,100.4975,100.5441,100.4509,100.5161,13027.0
2017-11-09 13:10:00,107.87,108.19,107.84,108.05,26383.0,100.5161,100.8143,100.4882,100.6839,26383.0
2017-11-09 13:15:00,108.08,108.17,108.06,108.15,5770.0,100.7118,100.7957,100.6932,100.7771,5770.0
2017-11-09 13:20:00,108.11,108.15,108.02,108.04,12709.0,100.7398,100.7771,100.6559,100.6746,12709.0
2017-11-09 13:25:00,108.05,108.2,108.03,108.16,11893.0,100.6839,100.8236,100.6652,100.7864,11893.0
2017-11-09 13:30:00,108.18,108.33,108.08,108.23,23490.0,100.805,100.9448,100.7118,100.8516,23490.0
2017-11-09 13:35:00,108.23,108.35,108.14,108.35,15583.0,100.8516,100.9634,100.7677,100.9634,15583.0
2017-11-09 13:40:00,108.31,108.36,108.14,108.27,18397.0,100.9261,100.9727,100.7677,100.8889,18397.0
2017-11-09 13:45:00,108.22,108.39,108.13,108.15,18955.0,100.8423,101.0007,100.7584,100.7771,18955.0
2017-11-09 13:50:00,108.17,108.3,108.13,108.19,18451.0,100.7957,100.9168,100.7584,100.8143,18451.0
2017-11-09 13:55:00,108.2,108.34,108.18,108.25,18438.0,100.8236,100.9541,100.805,100.8702,18438.0
2017-11-09 14:00:00,108.23,108.7,108.17,108.63,20868.0,100.8516,101.2896,100.7957,101.2243,20868.0
2017-11-09 14:05:00,108.62,108.99,108.58,108.88,22309.0,101.215,101.5598,101.1777,101.4573,22309.0
2017-11-09 14:10:00,108.84,109.29,108.83,109.14,42754.0,101.42,101.8393,101.4107,101.6996,42754.0
2017-11-09 14:15:00,109.18,109.22,108.8,108.92,21721.0,101.7368,101.7741,101.3827,101.4946,21721.0
2017-11-09 14:20:00,108.88,109.17,108.8,108.89,15225.0,101.4573,101.7275,101.3827,101.4666,15225.0
2017-11-09 14:25:00,108.88,108.98,108.8,108.87,12066.0,101.4573,101.5505,101.3827,101.448,12066.0
2017-11-09 14:30:00,108.87,108.94,108.7,108.79,9228.0,101.448,101.5132,101.2896,101.3734,9228.0
2017-11-09 14:35:00,108.8,108.83,108.71,108.75,8101.0,101.3827,101.4107,101.2989,101.3361,8101.0
2017-11-09 14:40:00,108.73,108.8,108.67,108.7,13293.0,101.3175,101.3827,101.2616,101.2896,13293.0
2017-11-09 14:45:00,108.69,108.77,108.68,108.7,11565.0,101.2802,101.3548,101.2709,101.2896,11565.0
2017-11-09 14:50:00,108.7,108.71,108.52,108.6,24665.0,101.2896,101.2989,101.1218,101.1964,24665.0
2017-11-09 14:55:00,108.61,108.63,108.5,108.51,9125.0,101.2057,101.2243,101.1032,101.1125,9125.0
2017-11-09 15:00:00,108.52,108.52,108.17,108.43,12695.0,101.1218,101.1218,100.7957,101.038,12695.0
2017-11-09 15:05:00,108.47,108.49,108.32,108.4,15066.0,101.0752,101.0939,100.9355,101.01,15066.0
2017-11-09 15:10:00,108.4,108.54,108.37,108.52,21582.0,101.01,101.1405,100.9821,101.1218,21582.0
2017-11-09 15:15:00,108.5,108.57,108.27,108.46,22710.0,101.1032,101.1684,100.8889,101.0659,22710.0
2017-11-09 15:20:00,108.48,108.69,108.48,108.59,24866.0,101.0846,101.2802,101.0846,101.1871,24866.0
2017-11-09 15:25:00,108.59,108.63,108.52,108.54,25225.0,101.1871,101.2243,101.1218,101.1405,25225.0
2017-11-09 15:30:00,108.57,108.58,108.3,108.31,30162.0,101.1684,101.1777,100.9168,100.9261,30162.0
2017-11-09 15:35:00,108.32,108.33,107.94,108.26,35275.0,100.9355,100.9448,100.5814,100.8796,35275.0
2017-11-09 15:40:00,108.26,108.62,108.25,108.52,56120.0,100.8796,101.215,100.8702,101.1218,56120.0
2017-11-09 15:45:00,108.55,108.59,108.48,108.52,47660.0,101.1498,101.1871,101.0846,101.1218,47660.0
2017-11-09 15:50:00,108.52,108.75,108.52,108.72,87486.0,101.1218,101.3361,101.1218,101.3082,87486.0
2017-11-09 15:55:00,108.72,109.17,108.58,108.95,135445.0,101.3082,101.7275,101.1777,101.5225,135445.0
2017-11-10 09:30:00,110.03,110.18,108.11,109.62,62077.0,102.5289,102.6687,100.7398,102.1468,62077.0
2017-11-10 09:35:00,109.68,109.94,107.53,107.73,39978.0,102.2027,102.445,100.1993,100.3857,39978.0
2017-11-10 09:40:00,107.65,107.93,105.31,105.59,74177.0,100.3111,100.572,98.1307,98.3916,74177.0
2017-11-10 09:45:00,105.51,106.42,105.36,106.01,42596.0,98.317,99.165,98.1773,98.7829,42596.0
2017-11-10 09:50:00,106.01,106.98,105.99,106.15,142041.0,98.7829,99.6868,98.7643,98.9134,142041.0
2017-11-10 09:55:00,106.23,106.71,106.15,106.67,36379.0,98.9879,99.4352,98.9134,99.3979,36379.0
2017-11-10 10:00:00,106.73,107.44,106.65,106.78,70544.0,99.4539,100.1155,99.3793,99.5004,70544.0
2017-11-10 10:05:00,106.78,106.99,106.75,106.91,24771.0,99.5004,99.6961,99.4725,99.6216,24771.0
2017-11-10 10:10:00,106.91,106.93,106.19,106.29,48389.0,99.6216,99.6402,98.9507,99.0439,48389.0
2017-11-10 10:15:00,106.32,106.5,106.16,106.37,27658.0,99.0718,99.2395,98.9227,99.1184,27658.0
2017-11-10 10:20:00,106.42,106.74,106.33,106.52,27722.0,99.165,99.4632,99.0811,99.2582,27722.0
2017-11-10 10:25:00,106.58,106.73,106.37,106.5,15782.0,99.3141,99.4539,99.1184,99.2395,15782.0
2017-11-10 10:30:00,106.61,106.94,106.41,106.58,60562.0,99.342,99.6495,99.1557,99.3141,60562.0
2017-11-10 10:35:00,106.61,106.9,106.57,106.61,43842.0,99.342,99.6123,99.3048,99.342,43842.0
2017-11-10 10:40:00,106.66,107.34,106.62,107.11,21595.0,99.3886,100.0223,99.3514,99.808,21595.0
2017-11-10 10:45:00,107.11,107.43,107.05,107.3,21161.0,99.808,100.1061,99.752,99.985,21161.0
2017-11-10 10:50:00,107.33,107.37,107.19,107.23,15155.0,100.013,100.0502,99.8825,99.9198,15155.0
2017-11-10 10:55:00,107.19,107.27,107.06,107.24,9258.0,99.8825,99.957,99.7614,99.9291,9258.0
2017-11-10 11:00:00,107.23,107.44,107.18,107.36,8758.0,99.9198,100.1155,99.8732,100.0409,8758.0
2017-11-10 11:05:00,107.41,107.92,107.4,107.89,27899.0,100.0875,100.5627,100.0782,100.5348,27899.0
2017-11-10 11:10:00,107.85,108.0,107.85,107.97,10869.0,100.4975,100.6373,100.4975,100.6093,10869.0
2017-11-10 11:15:00,107.93,108.8,107.83,108.79,21016.0,100.572,101.3827,100.4789,101.3734,21016.0
2017-11-10 11:20:00,108.7,108.76,108.22,108.48,21460.0,101.2896,101.3455,100.8423,101.0846,21460.0
2017-11-10 11:25:00,108.49,108.88,108.49,108.88,13586.0,101.0939,101.4573,101.0939,101.4573,13586.0
2017-11-10 11:30:00,108.84,108.87,108.61,108.61,15400.0,101.42,101.448,101.2057,101.2057,15400.0
2017-11-10 11:35:00,108.63,108.65,108.34,108.57,16410.0,101.2243,101.243,100.9541,101.1684,16410.0
2017-11-10 11:40:00,108.7,109.12,108.64,108.93,17555.0,101.2896,101.6809,101.2336,101.5039,17555.0
2017-11-10 11:45:00,108.87,108.87,108.44,108.47,9245.0,101.448,101.448,101.0473,101.0752,9245.0
2017-11-10 11:50:00,108.53,108.72,108.26,108.28,15740.0,101.1311,101.3082,100.8796,100.8982,15740.0
2017-11-10 11:55:00,108.28,108.55,108.25,108.34,9000.0,100.8982,101.1498,100.8702,100.9541,9000.0
2017-11-10 12:00:00,108.44,108.59,108.2,108.26,14954.0,101.0473,101.1871,100.8236,100.8796,14954.0
2017-11-10 12:05:00,108.29,108.35,108.22,108.26,20050.0,100.9075,100.9634,100.8423,100.8796,20050.0
2017-11-10 12:10:00,108.28,108.76,108.25,108.72,37795.0,100.8982,101.3455,100.8702,101.3082,37795.0
2017-11-10 12:15:00,108.67,108.7,108.58,108.65,7450.0,101.2616,101.2896,101.1777,101.243,7450.0
2017-11-10 12:20:00,108.66,108.73,108.58,108.73,8461.0,101.2523,101.3175,101.1777,101.3175,8461.0
2017-11-10 12:25:00,108.7,108.71,108.58,108.7,8600.0,101.2896,101.2989,101.1777,101.2896,8600.0
2017-11-10 12:30:00,108.65,108.65,108.44,108.61,11087.0,101.243,101.243,101.0473,101.2057,11087.0
2017-11-10 12:35:00,108.69,108.75,108.62,108.62,17880.0,101.2802,101.3361,101.215,101.215,17880.0
2017-11-10 12:40:00,108.65,108.69,108.42,108.44,12313.0,101.243,101.2802,101.0286,101.0473,12313.0
2017-11-10 12:45:00,108.43,108.55,108.39,108.54,10425.0,101.038,101.1498,101.0007,101.1405,10425.0
2017-11-10 12:50:00,108.53,108.65,108.5,108.57,22497.0,101.1311,101.243,101.1032,101.1684,22497.0
2017-11-10 12:55:00,108.58,108.6,108.46,108.47,14722.0,101.1777,101.1964,101.0659,101.0752,14722.0
2017-11-10 13:00:00,108.45,108.54,108.29,108.43,17682.0,101.0566,101.1405,100.9075,101.038,17682.0
2017-11-10 13:05:00,108.45,108.52,108.23,108.41,35833.0,101.0566,101.1218,100.8516,101.0193,35833.0
2017-11-10 13:10:00,108.43,108.46,108.06,108.06,12609.0,101.038,101.0659,100.6932,100.6932,12609.0
2017-11-10 13:15:00,108.02,108.24,108.02,108.21,15450.0,100.6559,100.8609,100.6559,100.833,15450.0
2017-11-10 13:20:00,108.21,108.25,108.11,108.14,6315.0,100.833,100.8702,100.7398,100.7677,6315.0
2017-11-10 13:25:00,108.16,108.21,108.09,108.2,8550.0,100.7864,100.833,100.7211,100.8236,8550.0
2017-11-10 13:30:00,108.2,108.28,108.15,108.19,5695.0,100.8236,100.8982,100.7771,100.8143,5695.0
2017-11-10 13:35:00,108.15,108.23,108.1,108.22,10841.0,100.7771,100.8516,100.7305,100.8423,10841.0
2017-11-10 13:40:00,108.22,108.24,108.06,108.08,6965.0,100.8423,100.8609,100.6932,100.7118,6965.0
2017-11-10 13:45:00,108.08,108.27,108.07,108.2,12238.0,100.7118,100.8889,100.7025,100.8236,12238.0
2017-11-10 13:50:00,108.23,108.25,108.16,108.16,7200.0,100.8516,100.8702,100.7864,100.7864,7200.0
2017-11-10 13:55:00,108.15,108.26,108.15,108.22,5120.0,100.7771,100.8796,100.7771,100.8423,5120.0
2017-11-10 14:00:00,108.22,108.26,108.17,108.19,11282.0,100.8423,100.8796,100.7957,100.8143,11282.0
2017-11-10 14:05:00,108.19,108.24,108.16,108.22,7743.0,100.8143,100.8609,100.7864,100.8423,7743.0
2017-11-10 14:10:00,108.24,108.52,108.22,108.47,22499.0,100.8609,101.1218,100.8423,101.0752,22499.0
2017-11-10 14:15:00,108.47,108.53,108.43,108.47,7941.0,101.0752,101.1311,101.038,101.0752,7941.0
2017-11-10 14:20:00,108.48,108.62,108.47,108.54,10506.0,101.0846,101.215,101.0752,101.1405,10506.0
2017-11-10 14:25:00,108.55,108.66,108.55,108.65,5560.0,101.1498,101.2523,101.1498,101.243,5560.0
2017-11-10 14:30:00,108.68,108.7,108.55,108.62,7400.0,101.2709,101.2896,101.1498,101.215,7400.0
2017-11-10 14:35:00,108.63,108.78,108.61,108.78,6040.0,101.2243,101.3641,101.2057,101.3641,6040.0
2017-11-10 14:40:00,108.75,108.83,108.72,108.83,11548.0,101.3361,101.4107,101.3082,101.4107,11548.0
2017-11-10 14:45:00,108.84,109.06,108.83,109.0,18409.0,101.42,101.625,101.4107,101.5691,18409.0
2017-11-10 14:50:00,108.98,109.24,108.94,109.01,21252.0,101.5505,101.7927,101.5132,101.5784,21252.0
2017-11-10 14:55:00,109.0,109.18,109.0,109.18,6005.0,101.5691,101.7368,101.5691,101.7368,6005.0
2017-11-10 15:00:00,109.22,109.22,109.04,109.1,13080.0,101.7741,101.7741,101.6064,101.6623,13080.0
2017-11-10 15:05:00,109.1,109.23,109.02,109.22,21851.0,101.6623,101.7834,101.5877,101.7741,21851.0
2017-11-10 15:10:00,109.19,109.23,108.93,108.97,25311.0,101.7462,101.7834,101.5039,101.5411,25311.0
2017-11-10 15:15:00,108.96,108.96,108.49,108.49,21151.0,101.5318,101.5318,101.0939,101.0939,21151.0
2017-11-10 15:20:00,108.49,108.96,108.49,108.79,58712.0,101.0939,101.5318,101.0939,101.3734,58712.0
2017-11-10 15:25:00,108.85,108.89,108.81,108.89,14463.0,101.4293,101.4666,101.3921,101.4666,14463.0
2017-11-10 15:30:00,108.88,108.9,108.71,108.8,21591.0,101.4573,101.4759,101.2989,101.3827,21591.0
2017-11-10 15:35:00,108.8,108.8,108.71,108.77,25207.0,101.3827,101.3827,101.2989,101.3548,25207.0
2017-11-10 15:40:00,108.79,108.88,108.74,108.86,25270.0,101.3734,101.4573,101.3268,101.4386,25270.0
2017-11-10 15:45:00,108.85,108.87,108.75,108.79,62345.0,101.4293,101.448,101.3361,101.3734,62345.0
2017-11-10 15:50:00,108.82,108.83,108.73,108.74,35593.0,101.4014,101.4107,101.3175,101.3268,35593.0
2017-11-10 15:55:00,108.76,108.86,108.65,108.76,92555.0,101.3455,101.4386,101.243,101.3455,92555.0
2017-11-13 09:30:00,106.77,107.39,106.45,107.34,49343.0,99.4911,100.0689,99.1929,100.0223,49343.0
2017-11-13 09:35:00,107.25,107.89,107.24,107.89,13781.0,99.9384,100.5348,99.9291,100.5348,13781.0
2017-11-13 09:40:00,107.89,108.24,107.27,107.37,86002.0,100.5348,100.8609,99.957,100.0502,86002.0
2017-11-13 09:45:00,107.38,107.89,107.38,107.89,18820.0,100.0595,100.5348,100.0595,100.5348,18820.0
2017-11-13 09:50:00,107.87,107.88,107.5,107.55,20163.0,100.5161,100.5255,100.1714,100.218,20163.0
2017-11-13 09:55:00,107.61,108.43,107.61,108.05,17089.0,100.2739,101.038,100.2739,100.6839,17089.0
2017-11-13 10:00:00,108.06,108.79,108.01,108.79,21309.0,100.6932,101.3734,100.6466,101.3734,21309.0
2017-11-13 10:05:00,108.79,108.82,108.32,108.66,19134.0,101.3734,101.4014,100.9355,101.2523,19134.0
2017-11-13 10:10:00,108.57,108.9,108.56,108.82,9200.0,101.1684,101.4759,101.1591,101.4014,9200.0
2017-11-13 10:15:00,108.85,108.93,108.38,108.38,21646.0,101.4293,101.5039,100.9914,100.9914,21646.0
2017-11-13 10:20:00,108.39,108.57,108.11,108.16,23936.0,101.0007,101.1684,100.7398,100.7864,23936.0
2017-11-13 10:25:00,108.16,108.59,108.16,108.38,24613.0,100.7864,101.1871,100.7864,100.9914,24613.0
2017-11-13 10:30:00,108.3,108.64,108.15,108.24,15244.0,100.9168,101.2336,100.7771,100.8609,15244.0
2017-11-13 10:35:00,108.2,108.41,108.15,108.27,11045.0,100.8236,101.0193,100.7771,100.8889,11045.0
2017-11-13 10:40:00,108.23,108.54,108.2,108.49,18602.0,100.8516,101.1405,100.8236,101.0939,18602.0
2017-11-13 10:45:00,108.49,108.74,108.47,108.47,17154.0,101.0939,101.3268,101.0752,101.0752,17154.0
2017-11-13 10:50:00,108.53,108.63,108.38,108.43,10956.0,101.1311,101.2243,100.9914,101.038,10956.0
2017-11-13 10:55:00,108.42,108.69,108.39,108.69,26120.0,101.0286,101.2802,101.0007,101.2802,26120.0
2017-11-13 11:00:00,108.7,108.73,108.61,108.64,14250.0,101.2896,101.3175,101.2057,101.2336,14250.0
2017-11-13 11:05:00,108.64,108.93,108.63,108.87,20340.0,101.2336,101.5039,101.2243,101.448,20340.0
2017-11-13 11:10:00,108.87,108.98,108.86,108.92,11660.0,101.448,101.5505,101.4386,101.4946,11660.0
2017-11-13 11:15:00,108.92,109.06,108.88,108.96,15606.0,101.4946,101.625,101.4573,101.5318,15606.0
2017-11-13 11:20:00,108.97,109.03,108.62,108.62,12460.0,101.5411,101.5971,101.215,101.215,12460.0
2017-11-13 11:25:00,108.72,108.96,108.71,108.83,9670.0,101.3082,101.5318,101.2989,101.4107,9670.0
2017-11-13 11:30:00,108.78,108.91,108.74,108.83,34563.0,101.3641,101.4852,101.3268,101.4107,34563.0
2017-11-13 11:35:00,108.85,109.02,108.77,109.02,10351.0,101.4293,101.5877,101.3548,101.5877,10351.0
2017-11-13 11:40:00,109.03,109.36,108.99,109.26,37078.0,101.5971,101.9046,101.5598,101.8114,37078.0
2017-11-13 11:45:00,109.27,109.28,108.88,108.89,41078.0,101.8207,101.83,101.4573,101.4666,41078.0
2017-11-13 11:50:00,108.88,109.04,108.88,108.95,26153.0,101.4573,101.6064,101.4573,101.5225,26153.0
2017-11-13 11:55:00,108.92,109.04,108.85,108.92,11021.0,101.4946,101.6064,101.4293,101.4946,11021.0
2017-11-13 12:00:00,108.92,109.0,108.79,108.84,33872.0,101.4946,101.5691,101.3734,101.42,33872.0
2017-11-13 12:05:00,108.81,108.99,108.71,108.72,5745.0,101.3921,101.5598,101.2989,101.3082,5745.0
2017-11-13 12:10:00,108.7,108.81,108.47,108.56,5824.0,101.2896,101.3921,101.0752,101.1591,5824.0
2017-11-13 12:15:00,108.53,108.63,108.34,108.39,11400.0,101.1311,101.2243,100.9541,101.0007,11400.0
2017-11-13 12:20:00,108.31,108.49,108.28,108.45,7167.0,100.9261,101.0939,100.8982,101.0566,7167.0
2017-11-13 12:25:00,108.4,108.43,108.33,108.33,2200.0,101.01,101.038,100.9448,100.9448,2200.0
2017-11-13 12:30:00,108.34,108.34,108.14,108.17,12343.0,100.9541,100.9541,100.7677,100.7957,12343.0
2017-11-13 12:35:00,108.17,108.26,107.88,107.89,14154.0,100.7957,100.8796,100.5255,100.5348,14154.0
2017-11-13 12:40:00,107.9,108.14,107.9,107.98,15843.0,100.5441,100.7677,100.5441,100.6186,15843.0
2017-11-13 12:45:00,107.98,108.14,107.97,108.0,14771.0,100.6186,100.7677,100.6093,100.6373,14771.0
2017-11-13 12:50:00,108.04,108.14,107.97,108.03,8457.0,100.6746,100.7677,100.6093,100.6652,8457.0
2017-11-13 12:55:00,108.0,108.12,107.98,108.11,7872.0,100.6373,100.7491,100.6186,100.7398,7872.0
2017-11-13 13:00:00,108.11,108.17,107.99,108.05,16874.0,100.7398,100.7957,100.628,100.6839,16874.0
2017-11-13 13:05:00,108.02,108.37,108.02,108.35,10530.0,100.6559,100.9821,100.6559,100.9634,10530.0
2017-11-13 13:10:00,108.31,108.54,108.18,108.34,8276.0,100.9261,101.1405,100.805,100.9541,8276.0
2017-11-13 13:15:00,108.31,108.39,108.22,108.22,5161.0,100.9261,101.0007,100.8423,100.8423,5161.0
2017-11-13 13:20:00,108.3,108.37,108.24,108.31,4408.0,100.9168,100.9821,100.8609,100.9261,4408.0
2017-11-13 13:25:00,108.33,108.38,108.29,108.31,9460.0,100.9448,100.9914,100.9075,100.9261,9460.0
2017-11-13 13:30:00,108.33,108.36,108.09,108.21,5623.0,100.9448,100.9727,100.7211,100.833,5623.0
2017-11-13 13:35:00,108.24,108.31,108.19,108.23,3884.0,100.8609,100.9261,100.8143,100.8516,3884.0
2017-11-13 13:40:00,108.21,108.26,108.14,108.14,12306.0,100.833,100.8796,100.7677,100.7677,12306.0
2017-11-13 13:45:00,108.13,108.24,108.13,108.18,6900.0,100.7584,100.8609,100.7584,100.805,6900.0
2017-11-13 13:50:00,108.15,108.26,108.03,108.26,6157.0,100.7771,100.8796,100.6652,100.8796,6157.0
2017-11-13 13:55:00,108.28,108.37,108.26,108.28,6112.0,100.8982,100.9821,100.8796,100.8982,6112.0
2017-11-13 14:00:00,108.29,108.39,108.26,108.33,8116.0,100.9075,101.0007,100.8796,100.9448,8116.0
2017-11-13 14:05:00,108.32,108.35,108.2,108.23,7075.0,100.9355,100.9634,100.8236,100.8516,7075.0
2017-11-13 14:10:00,108.23,108.39,108.2,108.37,7574.0,100.8516,101.0007,100.8236,100.9821,7574.0
2017-11-13 14:15:00,108.37,108.45,108.37,108.45,6067.0,100.9821,101.0566,100.9821,101.0566,6067.0
2017-11-13 14:20:00,108.44,108.69,108.43,108.63,22558.0,101.0473,101.2802,101.038,101.2243,22558.0
2017-11-13 14:25:00,108.63,108.87,108.6,108.84,13852.0,101.2243,101.448,101.1964,101.42,13852.0
2017-11-13 14:30:00,108.85,108.85,108.7,108.71,7536.0,101.4293,101.4293,101.2896,101.2989,7536.0
2017-11-13 14:35:00,108.71,108.8,108.7,108.79,8294.0,101.2989,101.3827,101.2896,101.3734,8294.0
2017-11-13 14:40:00,108.77,108.87,108.77,108.86,17020.0,101.3548,101.448,101.3548,101.4386,17020.0
2017-11-13 14:45:00,108.86,108.9,108.85,108.89,5386.0,101.4386,101.4759,101.4293,101.4666,5386.0
2017-11-13 14:50:00,108.89,108.95,108.82,108.84,8728.0,101.4666,101.5225,101.4014,101.42,8728.0
2017-11-13 14:55:00,108.83,108.98,108.83,108.92,16269.0,101.4107,101.5505,101.4107,101.4946,16269.0
2017-11-13 15:00:00,108.95,108.99,108.89,108.89,18096.0,101.5225,101.5598,101.4666,101.4666,18096.0
2017-11-13 15:05:00,108.88,108.96,108.85,108.96,12432.0,101.4573,101.5318,101.4293,101.5318,12432.0
2017-11-13 15:10:00,108.95,108.99,108.87,108.95,24396.0,101.5225,101.5598,101.448,101.5225,24396.0
2017-11-13 15:15:00,108.95,108.96,108.8,108.82,15602.0,101.5225,101.5318,101.3827,101.4014,15602.0
2017-11-13 15:20:00,108.84,108.91,108.81,108.87,14505.0,101.42,101.4852,101.3921,101.448,14505.0
2017-11-13 15:25:00,108.87,108.9,108.71,108.74,12565.0,101.448,101.4759,101.2989,101.3268,12565.0
2017-11-13 15:30:00,108.73,108.77,108.62,108.66,22695.0,101.3175,101.3548,101.215,101.2523,22695.0
2017-11-13 15:35:00,108.67,108.67,108.59,108.64,29404.0,101.2616,101.2616,101.1871,101.2336,29404.0
2017-11-13 15:40:00,108.63,108.64,108.57,108.62,21783.0,101.2243,101.2336,101.1684,101.215,21783.0
2017-11-13 15:45:00,108.61,108.65,108.58,108.64,43944.0,101.2057,101.243,101.1777,101.2336,43944.0
2017-11-13 15:50:00,108.64,108.82,108.63,108.82,37852.0,101.2336,101.4014,101.2243,101.4014,37852.0
2017-11-13 15:55:00,108.81,108.85,108.7,108.76,79805.0,101.3921,101.4293,101.2896,101.3455,79805.0
2017-11-14 09:30:00,108.45,108.86,108.45,108.64,7419.0,101.0566,101.4386,101.0566,101.2336,7419.0
2017-11-14 09:35:00,108.64,108.87,108.47,108.87,9519.0,101.2336,101.448,101.0752,101.448,9519.0
2017-11-14 09:40:00,108.91,108.95,108.78,108.78,9910.0,101.4852,101.5225,101.3641,101.3641,9910.0
2017-11-14 09:45:00,108.79,109.31,108.79,109.19,31335.0,101.3734,101.858,101.3734,101.7462,31335.0
2017-11-14 09:50:00,109.21,109.67,109.21,109.58,17630.0,101.7648,102.1934,101.7648,102.1096,17630.0
2017-11-14 09:55:00,109.58,109.65,109.3,109.3,4861.0,102.1096,102.1748,101.8487,101.8487,4861.0
2017-11-14 10:00:00,109.28,109.39,109.17,109.37,17798.0,101.83,101.9325,101.7275,101.9139,17798.0
2017-11-14 10:05:00,109.37,109.37,108.98,109.22,11155.0,101.9139,101.9139,101.5505,101.7741,11155.0
2017-11-14 10:10:00,109.11,109.37,109.11,109.32,9010.0,101.6716,101.9139,101.6716,101.8673,9010.0
2017-11-14 10:15:00,109.33,109.69,109.32,109.69,8709.0,101.8766,102.2121,101.8673,102.2121,8709.0
2017-11-14 10:20:00,109.69,109.85,109.63,109.64,7822.0,102.2121,102.3612,102.1562,102.1655,7822.0
2017-11-14 10:25:00,109.62,110.38,109.62,110.2,31096.0,102.1468,102.855,102.1468,102.6873,31096.0
2017-11-14 10:30:00,110.2,110.42,110.04,110.42,22374.0,102.6873,102.8923,102.5382,102.8923,22374.0
2017-11-14 10:35:00,110.41,110.52,110.4,110.48,29995.0,102.883,102.9855,102.8737,102.9482,29995.0
2017-11-14 10:40:00,110.47,110.85,110.47,110.78,30767.0,102.9389,103.293,102.9389,103.2278,30767.0
2017-11-14 10:45:00,110.78,110.98,110.69,110.7,27304.0,103.2278,103.4141,103.1439,103.1532,27304.0
2017-11-14 10:50:00,110.8,110.87,110.7,110.73,17271.0,103.2464,103.3116,103.1532,103.1812,17271.0
2017-11-14 10:55:00,110.64,110.79,110.61,110.75,7004.0,103.0973,103.2371,103.0693,103.1998,7004.0
2017-11-14 11:00:00,110.77,111.0,110.76,110.9,14060.0,103.2184,103.4328,103.2091,103.3396,14060.0
2017-11-14 11:05:00,110.97,110.99,110.74,110.74,7957.0,103.4048,103.4234,103.1905,103.1905,7957.0
2017-11-14 11:10:00,110.74,110.83,110.72,110.75,7333.0,103.1905,103.2743,103.1718,103.1998,7333.0
2017-11-14 11:15:00,110.77,110.98,110.76,110.98,12501.0,103.2184,103.4141,103.2091,103.4141,12501.0
2017-11-14 11:20:00,110.97,111.12,110.83,110.83,20540.0,103.4048,103.5446,103.2743,103.2743,20540.0
2017-11-14 11:25:00,110.85,110.85,110.61,110.64,5998.0,103.293,103.293,103.0693,103.0973,5998.0
2017-11-14 11:30:00,110.64,110.65,110.4,110.57,7412.0,103.0973,103.1066,102.8737,103.0321,7412.0
2017-11-14 11:35:00,110.48,110.62,110.4,110.56,6862.0,102.9482,103.0787,102.8737,103.0228,6862.0
2017-11-14 11:40:00,110.47,110.48,110.34,110.38,6320.0,102.9389,102.9482,102.8178,102.855,6320.0
2017-11-14 11:45:00,110.38,110.47,110.25,110.3,9645.0,102.855,102.9389,102.7339,102.7805,9645.0
2017-11-14 11:50:00,110.24,110.26,110.03,110.09,11906.0,102.7246,102.7432,102.5289,102.5848,11906.0
2017-11-14 11:55:00,110.09,110.29,109.96,109.97,9526.0,102.5848,102.7712,102.4637,102.473,9526.0
2017-11-14 12:00:00,110.04,110.15,110.01,110.04,4200.0,102.5382,102.6407,102.5102,102.5382,4200.0
2017-11-14 12:05:00,110.03,110.08,109.68,109.68,6687.0,102.5289,102.5755,102.2027,102.2027,6687.0
2017-11-14 12:10:00,109.69,109.88,109.56,109.68,6000.0,102.2121,102.3891,102.0909,102.2027,6000.0
2017-11-14 12:15:00,109.6,109.65,109.47,109.56,7371.0,102.1282,102.1748,102.0071,102.0909,7371.0
2017-11-14 12:20:00,109.61,109.66,109.56,109.62,4650.0,102.1375,102.1841,102.0909,102.1468,4650.0
2017-11-14 12:25:00,109.58,109.58,109.46,109.5,6421.0,102.1096,102.1096,101.9977,102.035,6421.0
2017-11-14 12:30:00,109.48,109.59,109.35,109.35,9020.0,102.0164,102.1189,101.8952,101.8952,9020.0
2017-11-14 12:35:00,109.44,109.45,109.35,109.36,5261.0,101.9791,101.9884,101.8952,101.9046,5261.0
2017-11-14 12:40:00,109.37,109.39,109.28,109.39,5590.0,101.9139,101.9325,101.83,101.9325,5590.0
2017-11-14 12:45:00,109.38,109.38,109.13,109.13,10263.0,101.9232,101.9232,101.6902,101.6902,10263.0
2017-11-14 12:50:00,109.16,109.17,108.89,108.89,7345.0,101.7182,101.7275,101.4666,101.4666,7345.0
2017-11-14 12:55:00,108.97,109.05,108.82,108.98,11867.0,101.5411,101.6157,101.4014,101.5505,11867.0
2017-11-14 13:00:00,109.03,109.17,108.81,108.85,8625.0,101.5971,101.7275,101.3921,101.4293,8625.0
2017-11-14 13:05:00,108.85,108.86,108.74,108.74,5390.0,101.4293,101.4386,101.3268,101.3268,5390.0
2017-11-14 13:10:00,108.81,109.08,108.81,109.04,15380.0,101.3921,101.6436,101.3921,101.6064,15380.0
2017-11-14 13:15:00,109.06,109.22,109.06,109.22,4806.0,101.625,101.7741,101.625,101.7741,4806.0
2017-11-14 13:20:00,109.19,109.28,109.17,109.18,2900.0,101.7462,101.83,101.7275,101.7368,2900.0
2017-11-14 13:25:00,109.17,109.27,109.17,109.22,4745.0,101.7275,101.8207,101.7275,101.7741,4745.0
2017-11-14 13:30:00,109.29,109.38,109.28,109.37,9558.0,101.8393,101.9232,101.83,101.9139,9558.0
2017-11-14 13:35:00,109.38,109.43,109.3,109.42,3778.0,101.9232,101.9698,101.8487,101.9605,3778.0
2017-11-14 13:40:00,109.44,109.49,109.44,109.48,1700.0,101.9791,102.0257,101.9791,102.0164,1700.0
2017-11-14 13:45:00,109.5,109.61,109.5,109.61,1551.0,102.035,102.1375,102.035,102.1375,1551.0
2017-11-14 13:50:00,109.58,109.65,109.53,109.63,4490.0,102.1096,102.1748,102.063,102.1562,4490.0
2017-11-14 13:55:00,109.62,109.69,109.59,109.59,1800.0,102.1468,102.2121,102.1189,102.1189,1800.0
2017-11-14 14:00:00,109.61,109.67,109.6,109.65,1600.0,102.1375,102.1934,102.1282,102.1748,1600.0
2017-11-14 14:05:00,109.62,109.75,109.62,109.69,2871.0,102.1468,102.268,102.1468,102.2121,2871.0
2017-11-14 14:10:00,109.69,109.69,109.42,109.57,4291.0,102.2121,102.2121,101.9605,102.1002,4291.0
2017-11-14 14:15:00,109.56,109.56,109.27,109.37,4825.0,102.0909,102.0909,101.8207,101.9139,4825.0
2017-11-14 14:20:00,109.42,109.42,109.18,109.18,8090.0,101.9605,101.9605,101.7368,101.7368,8090.0
2017-11-14 14:25:00,109.28,109.33,109.24,109.24,1123.0,101.83,101.8766,101.7927,101.7927,1123.0
2017-11-14 14:30:00,109.29,109.34,109.28,109.32,4457.0,101.8393,101.8859,101.83,101.8673,4457.0
2017-11-14 14:35:00,109.34,109.36,109.3,109.36,4541.0,101.8859,101.9046,101.8487,101.9046,4541.0
2017-11-14 14:40:00,109.35,109.43,109.35,109.39,2418.0,101.8952,101.9698,101.8952,101.9325,2418.0
2017-11-14 14:45:00,109.43,109.46,109.35,109.35,1400.0,101.9698,101.9977,101.8952,101.8952,1400.0
2017-11-14 14:50:00,109.35,109.35,109.27,109.3,3209.0,101.8952,101.8952,101.8207,101.8487,3209.0
2017-11-14 14:55:00,109.32,109.32,109.26,109.29,7820.0,101.8673,101.8673,101.8114,101.8393,7820.0
2017-11-14 15:00:00,109.29,109.3,109.18,109.21,11473.0,101.8393,101.8487,101.7368,101.7648,11473.0
2017-11-14 15:05:00,109.2,109.21,109.13,109.17,4586.0,101.7555,101.7648,101.6902,101.7275,4586.0
2017-11-14 15:10:00,109.17,109.17,109.09,109.11,9625.0,101.7275,101.7275,101.653,101.6716,9625.0
2017-11-14 15:15:00,109.11,109.11,109.01,109.07,10070.0,101.6716,101.6716,101.5784,101.6343,10070.0
2017-11-14 15:20:00,109.05,109.07,108.99,109.04,16297.0,101.6157,101.6343,101.5598,101.6064,16297.0
2017-11-14 15:25:00,109.04,109.43,109.04,109.42,84433.0,101.6064,101.9698,101.6064,101.9605,84433.0
2017-11-14 15:30:00,109.43,109.45,109.27,109.45,14219.0,101.9698,101.9884,101.8207,101.9884,14219.0
2017-11-14 15:35:00,109.44,109.59,109.07,109.46,35382.0,101.9791,102.1189,101.6343,101.9977,35382.0
2017-11-14 15:40:00,109.44,109.51,109.4,109.49,13776.0,101.9791,102.0443,101.9418,102.0257,13776.0
2017-11-14 15:45:00,109.49,109.5,109.28,109.34,21302.0,102.0257,102.035,101.83,101.8859,21302.0
2017-11-14 15:50:00,109.35,109.38,109.28,109.34,23458.0,101.8952,101.9232,101.83,101.8859,23458.0
2017-11-14 15:55:00,109.31,109.42,109.3,109.31,34167.0,101.858,101.9605,101.8487,101.858,34167.0
2017-11-15 09:30:00,109.47,109.47,109.01,109.26,13413.0,102.0071,102.0071,101.5784,101.8114,13413.0
2017-11-15 09:35:00,109.05,109.06,108.79,108.79,4595.0,101.6157,101.625,101.3734,101.3734,4595.0
2017-11-15 09:40:00,108.77,108.95,108.58,108.95,6356.0,101.3548,101.5225,101.1777,101.5225,6356.0
2017-11-15 09:45:00,108.89,109.01,108.69,108.69,4708.0,101.4666,101.5784,101.2802,101.2802,4708.0
2017-11-15 09:50:00,108.7,108.74,108.62,108.64,600.0,101.2896,101.3268,101.215,101.2336,600.0
2017-11-15 09:55:00,108.61,108.65,108.42,108.5,6410.0,101.2057,101.243,101.0286,101.1032,6410.0
2017-11-15 10:00:00,108.49,108.63,108.49,108.6,5100.0,101.0939,101.2243,101.0939,101.1964,5100.0
2017-11-15 10:05:00,108.6,108.77,108.59,108.67,6315.0,101.1964,101.3548,101.1871,101.2616,6315.0
2017-11-15 10:10:00,108.7,108.8,108.68,108.74,1300.0,101.2896,101.3827,101.2709,101.3268,1300.0
2017-11-15 10:15:00,108.74,108.94,108.7,108.91,5962.0,101.3268,101.5132,101.2896,101.4852,5962.0
2017-11-15 10:20:00,108.95,109.04,108.9,109.04,2181.0,101.5225,101.6064,101.4759,101.6064,2181.0
2017-11-15 10:25:00,109.04,109.24,109.02,109.2,8904.0,101.6064,101.7927,101.5877,101.7555,8904.0
2017-11-15 10:30:00,109.21,109.4,109.14,109.22,9681.0,101.7648,101.9418,101.6996,101.7741,9681.0
2017-11-15 10:35:00,109.22,109.34,109.21,109.21,3629.0,101.7741,101.8859,101.7648,101.7648,3629.0
2017-11-15 10:40:00,109.21,109.23,109.14,109.15,5357.0,101.7648,101.7834,101.6996,101.7089,5357.0
2017-11-15 10:45:00,109.16,109.26,109.12,109.22,15092.0,101.7182,101.8114,101.6809,101.7741,15092.0
2017-11-15 10:50:00,109.27,109.31,109.22,109.29,15250.0,101.8207,101.858,101.7741,101.8393,15250.0
2017-11-15 10:55:00,109.29,109.39,109.26,109.27,8346.0,101.8393,101.9325,101.8114,101.8207,8346.0
2017-11-15 11:00:00,109.21,109.32,109.21,109.28,3774.0,101.7648,101.8673,101.7648,101.83,3774.0
2017-11-15 11:05:00,109.3,109.38,109.25,109.28,5800.0,101.8487,101.9232,101.8021,101.83,5800.0
2017-11-15 11:10:00,109.32,109.42,109.32,109.42,5547.0,101.8673,101.9605,101.8673,101.9605,5547.0
2017-11-15 11:15:00,109.43,109.48,109.43,109.45,2100.0,101.9698,102.0164,101.9698,101.9884,2100.0
2017-11-15 11:20:00,109.43,109.64,109.43,109.6,6336.0,101.9698,102.1655,101.9698,102.1282,6336.0
2017-11-15 11:25:00,109.6,109.73,109.57,109.64,7675.0,102.1282,102.2493,102.1002,102.1655,7675.0
2017-11-15 11:30:00,109.67,109.68,109.49,109.49,8345.0,102.1934,102.2027,102.0257,102.0257,8345.0
2017-11-15 11:35:00,109.48,109.62,109.48,109.62,1600.0,102.0164,102.1468,102.0164,102.1468,1600.0
2017-11-15 11:40:00,109.63,109.78,109.6,109.78,2432.0,102.1562,102.2959,102.1282,102.2959,2432.0
2017-11-15 11:45:00,109.78,109.82,109.75,109.76,1700.0,102.2959,102.3332,102.268,102.2773,1700.0
2017-11-15 11:50:00,109.78,109.96,109.76,109.8,7428.0,102.2959,102.4637,102.2773,102.3146,7428.0
2017-11-15 11:55:00,109.83,109.9,109.83,109.9,5300.0,102.3425,102.4077,102.3425,102.4077,5300.0
2017-11-15 12:00:00,109.89,109.91,109.61,109.64,4179.0,102.3984,102.4171,102.1375,102.1655,4179.0
2017-11-15 12:05:00,109.66,109.81,109.66,109.7,5647.0,102.1841,102.3239,102.1841,102.2214,5647.0
2017-11-15 12:10:00,109.7,109.82,109.67,109.73,3000.0,102.2214,102.3332,102.1934,102.2493,3000.0
2017-11-15 12:15:00,109.68,109.84,109.68,109.84,2100.0,102.2027,102.3518,102.2027,102.3518,2100.0
2017-11-15 12:20:00,109.84,109.85,109.7,109.8,2600.0,102.3518,102.3612,102.2214,102.3146,2600.0
2017-11-15 12:25:00,109.84,110.04,109.8,109.87,11216.0,102.3518,102.5382,102.3146,102.3798,11216.0
2017-11-15 12:30:00,109.88,110.02,109.88,109.96,3482.0,102.3891,102.5196,102.3891,102.4637,3482.0
2017-11-15 12:35:00,109.96,110.09,109.92,110.07,7761.0,102.4637,102.5848,102.4264,102.5662,7761.0
2017-11-15 12:40:00,110.01,110.05,109.98,109.98,3050.0,102.5102,102.5475,102.4823,102.4823,3050.0
2017-11-15 12:45:00,109.96,110.04,109.96,109.98,4400.0,102.4637,102.5382,102.4637,102.4823,4400.0
2017-11-15 12:50:00,109.93,110.03,109.93,109.97,7620.0,102.4357,102.5289,102.4357,102.473,7620.0
2017-11-15 12:55:00,109.96,110.21,109.96,110.2,10840.0,102.4637,102.6966,102.4637,102.6873,10840.0
2017-11-15 13:00:00,110.22,110.22,110.06,110.16,5621.0,102.7059,102.7059,102.5568,102.65,5621.0
2017-11-15 13:05:00,110.15,110.25,110.14,110.25,8078.0,102.6407,102.7339,102.6314,102.7339,8078.0
2017-11-15 13:10:00,110.23,110.28,110.18,110.2,4960.0,102.7153,102.7618,102.6687,102.6873,4960.0
2017-11-15 13:15:00,110.19,110.23,110.09,110.19,13810.0,102.678,102.7153,102.5848,102.678,13810.0
2017-11-15 13:20:00,110.19,110.21,110.13,110.19,7688.0,102.678,102.6966,102.6221,102.678,7688.0
2017-11-15 13:25:00,110.16,110.3,110.16,110.3,8539.0,102.65,102.7805,102.65,102.7805,8539.0
2017-11-15 13:30:00,110.28,110.38,110.27,110.33,4211.0,102.7618,102.855,102.7525,102.8084,4211.0
2017-11-15 13:35:00,110.36,110.41,110.34,110.38,8754.0,102.8364,102.883,102.8178,102.855,8754.0
2017-11-15 13:40:00,110.36,110.37,110.2,110.22,8721.0,102.8364,102.8457,102.6873,102.7059,8721.0
2017-11-15 13:45:00,110.25,110.29,110.18,110.21,17763.0,102.7339,102.7712,102.6687,102.6966,17763.0
2017-11-15 13:50:00,110.19,110.27,110.11,110.19,9432.0,102.678,102.7525,102.6034,102.678,9432.0
2017-11-15 13:55:00,110.16,110.2,110.12,110.12,5835.0,102.65,102.6873,102.6127,102.6127,5835.0
2017-11-15 14:00:00,110.14,110.21,110.13,110.18,11425.0,102.6314,102.6966,102.6221,102.6687,11425.0
2017-11-15 14:05:00,110.19,110.23,110.16,110.22,3750.0,102.678,102.7153,102.65,102.7059,3750.0
2017-11-15 14:10:00,110.2,110.27,110.18,110.27,7148.0,102.6873,102.7525,102.6687,102.7525,7148.0
2017-11-15 14:15:00,110.25,110.51,110.23,110.47,9497.0,102.7339,102.9762,102.7153,102.9389,9497.0
2017-11-15 14:20:00,110.48,110.57,110.43,110.55,8083.0,102.9482,103.0321,102.9016,103.0134,8083.0
2017-11-15 14:25:00,110.57,110.6,110.55,110.57,7143.0,103.0321,103.06,103.0134,103.0321,7143.0
2017-11-15 14:30:00,110.56,110.68,110.55,110.57,7206.0,103.0228,103.1346,103.0134,103.0321,7206.0
2017-11-15 14:35:00,110.54,110.6,110.48,110.58,8796.0,103.0041,103.06,102.9482,103.0414,8796.0
2017-11-15 14:40:00,110.58,110.65,110.57,110.65,4700.0,103.0414,103.1066,103.0321,103.1066,4700.0
2017-11-15 14:45:00,110.63,110.69,110.61,110.61,11295.0,103.088,103.1439,103.0693,103.0693,11295.0
2017-11-15 14:50:00,110.64,110.66,110.6,110.61,3316.0,103.0973,103.1159,103.06,103.0693,3316.0
2017-11-15 14:55:00,110.6,110.64,110.59,110.6,7116.0,103.06,103.0973,103.0507,103.06,7116.0
2017-11-15 15:00:00,110.62,110.66,110.58,110.62,8156.0,103.0787,103.1159,103.0414,103.0787,8156.0
2017-11-15 15:05:00,110.61,110.66,110.6,110.66,7537.0,103.0693,103.1159,103.06,103.1159,7537.0
2017-11-15 15:10:00,110.67,110.7,110.62,110.7,11384.0,103.1253,103.1532,103.0787,103.1532,11384.0
2017-11-15 15:15:00,110.71,110.85,110.7,110.78,13383.0,103.1625,103.293,103.1532,103.2278,13383.0
2017-11-15 15:20:00,110.79,110.79,110.66,110.66,8329.0,103.2371,103.2371,103.1159,103.1159,8329.0
2017-11-15 15:25:00,110.69,110.69,110.5,110.51,14625.0,103.1439,103.1439,102.9668,102.9762,14625.0
2017-11-15 15:30:00,110.5,110.5,110.24,110.24,19515.0,102.9668,102.9668,102.7246,102.7246,19515.0
2017-11-15 15:35:00,110.23,110.27,110.16,110.22,14238.0,102.7153,102.7525,102.65,102.7059,14238.0
2017-11-15 15:40:00,110.19,110.19,110.06,110.12,24087.0,102.678,102.678,102.5568,102.6127,24087.0
2017-11-15 15:45:00,110.11,110.2,110.1,110.16,23695.0,102.6034,102.6873,102.5941,102.65,23695.0
2017-11-15 15:50:00,110.16,110.25,110.1,110.18,21938.0,102.65,102.7339,102.5941,102.6687,21938.0
2017-11-15 15:55:00,110.2,110.28,110.11,110.24,44029.0,102.6873,102.7618,102.6034,102.7246,44029.0
2017-11-16 09:30:00,110.49,110.49,109.85,109.85,14507.0,102.9575,102.9575,102.3612,102.3612,14507.0
2017-11-16 09:35:00,109.81,109.92,109.79,109.86,9747.0,102.3239,102.4264,102.3052,102.3705,9747.0
2017-11-16 09:40:00,109.78,109.93,109.55,109.93,18694.0,102.2959,102.4357,102.0816,102.4357,18694.0
2017-11-16 09:45:00,109.99,110.05,109.76,109.76,4471.0,102.4916,102.5475,102.2773,102.2773,4471.0
2017-11-16 09:50:00,109.76,110.08,109.74,110.07,5184.0,102.2773,102.5755,102.2587,102.5662,5184.0
2017-11-16 09:55:00,110.11,110.23,110.07,110.23,1878.0,102.6034,102.7153,102.5662,102.7153,1878.0
2017-11-16 10:00:00,110.15,110.15,109.79,109.81,6388.0,102.6407,102.6407,102.3052,102.3239,6388.0
2017-11-16 10:05:00,109.86,110.04,109.77,110.04,8333.0,102.3705,102.5382,102.2866,102.5382,8333.0
2017-11-16 10:10:00,109.99,110.06,109.84,110.05,4300.0,102.4916,102.5568,102.3518,102.5475,4300.0
2017-11-16 10:15:00,110.01,110.07,109.67,109.69,40098.0,102.5102,102.5662,102.1934,102.2121,40098.0
2017-11-16 10:20:00,109.7,109.92,109.64,109.64,3700.0,102.2214,102.4264,102.1655,102.1655,3700.0
2017-11-16 10:25:00,109.67,109.96,109.67,109.96,5612.0,102.1934,102.4637,102.1934,102.4637,5612.0
2017-11-16 10:30:00,109.96,110.0,109.59,109.79,7054.0,102.4637,102.5009,102.1189,102.3052,7054.0
2017-11-16 10:35:00,109.82,109.87,109.69,109.69,3339.0,102.3332,102.3798,102.2121,102.2121,3339.0
2017-11-16 10:40:00,109.77,109.92,109.69,109.87,5773.0,102.2866,102.4264,102.2121,102.3798,5773.0
2017-11-16 10:45:00,109.81,109.93,109.79,109.88,4220.0,102.3239,102.4357,102.3052,102.3891,4220.0
2017-11-16 10:50:00,109.91,109.96,109.86,109.96,2360.0,102.4171,102.4637,102.3705,102.4637,2360.0
2017-11-16 10:55:00,109.91,109.99,109.89,109.98,4735.0,102.4171,102.4916,102.3984,102.4823,4735.0
2017-11-16 11:00:00,109.99,110.11,109.93,110.11,4964.0,102.4916,102.6034,102.4357,102.6034,4964.0
2017-11-16 11:05:00,110.11,110.16,110.05,110.05,11448.0,102.6034,102.65,102.5475,102.5475,11448.0
2017-11-16 11:10:00,110.02,110.06,109.95,109.97,3167.0,102.5196,102.5568,102.4543,102.473,3167.0
2017-11-16 11:15:00,109.94,110.01,109.85,109.93,11124.0,102.445,102.5102,102.3612,102.4357,11124.0
2017-11-16 11:20:00,109.89,109.96,109.87,109.9,24653.0,102.3984,102.4637,102.3798,102.4077,24653.0
2017-11-16 11:25:00,109.88,110.0,109.87,109.92,5520.0,102.3891,102.5009,102.3798,102.4264,5520.0
2017-11-16 11:30:00,109.97,109.97,109.82,109.83,3092.0,102.473,102.473,102.3332,102.3425,3092.0
2017-11-16 11:35:00,109.83,109.93,109.83,109.92,7100.0,102.3425,102.4357,102.3425,102.4264,7100.0
2017-11-16 11:40:00,109.93,109.99,109.93,109.98,2400.0,102.4357,102.4916,102.4357,102.4823,2400.0
2017-11-16 11:45:00,109.96,109.99,109.91,109.93,3109.0,102.4637,102.4916,102.4171,102.4357,3109.0
2017-11-16 11:50:00,109.92,110.03,109.92,110.01,6891.0,102.4264,102.5289,102.4264,102.5102,6891.0
2017-11-16 11:55:00,109.98,110.02,109.96,110.01,5350.0,102.4823,102.5196,102.4637,102.5102,5350.0
2017-11-16 12:00:00,109.96,110.0,109.95,109.98,3162.0,102.4637,102.5009,102.4543,102.4823,3162.0
2017-11-16 12:05:00,110.0,110.02,109.96,110.0,3084.0,102.5009,102.5196,102.4637,102.5009,3084.0
2017-11-16 12:10:00,109.99,110.02,109.93,109.96,10324.0,102.4916,102.5196,102.4357,102.4637,10324.0
2017-11-16 12:15:00,109.96,109.99,109.92,109.99,2150.0,102.4637,102.4916,102.4264,102.4916,2150.0
2017-11-16 12:20:00,110.0,110.01,109.91,109.97,9645.0,102.5009,102.5102,102.4171,102.473,9645.0
2017-11-16 12:25:00,109.98,110.02,109.97,109.98,6300.0,102.4823,102.5196,102.473,102.4823,6300.0
2017-11-16 12:30:00,110.02,110.04,109.88,109.99,10210.0,102.5196,102.5382,102.3891,102.4916,10210.0
2017-11-16 12:35:00,109.98,109.98,109.9,109.94,3586.0,102.4823,102.4823,102.4077,102.445,3586.0
2017-11-16 12:40:00,109.91,110.0,109.88,110.0,7962.0,102.4171,102.5009,102.3891,102.5009,7962.0
2017-11-16 12:45:00,110.0,110.0,109.91,109.94,2430.0,102.5009,102.5009,102.4171,102.445,2430.0
2017-11-16 12:50:00,109.99,110.01,109.95,109.99,2400.0,102.4916,102.5102,102.4543,102.4916,2400.0
2017-11-16 12:55:00,110.0,110.02,109.93,109.93,6290.0,102.5009,102.5196,102.4357,102.4357,6290.0
2017-11-16 13:00:00,109.96,110.01,109.91,109.95,15804.0,102.4637,102.5102,102.4171,102.4543,15804.0
2017-11-16 13:05:00,109.95,110.02,109.91,109.97,27871.0,102.4543,102.5196,102.4171,102.473,27871.0
2017-11-16 13:10:00,109.97,109.98,109.91,109.93,7600.0,102.473,102.4823,102.4171,102.4357,7600.0
2017-11-16 13:15:00,109.92,109.96,109.91,109.92,2612.0,102.4264,102.4637,102.4171,102.4264,2612.0
2017-11-16 13:20:00,109.93,109.98,109.91,109.93,3280.0,102.4357,102.4823,102.4171,102.4357,3280.0
2017-11-16 13:25:00,109.92,109.96,109.85,109.85,3769.0,102.4264,102.4637,102.3612,102.3612,3769.0
2017-11-16 13:30:00,109.87,109.88,109.57,109.61,9807.0,102.3798,102.3891,102.1002,102.1375,9807.0
2017-11-16 13:35:00,109.57,109.57,109.39,109.52,21269.0,102.1002,102.1002,101.9325,102.0537,21269.0
2017-11-16 13:40:00,109.54,109.57,109.47,109.51,12591.0,102.0723,102.1002,102.0071,102.0443,12591.0
2017-11-16 13:45:00,109.51,109.64,109.46,109.55,12483.0,102.0443,102.1655,101.9977,102.0816,12483.0
2017-11-16 13:50:00,109.58,109.59,109.44,109.45,4450.0,102.1096,102.1189,101.9791,101.9884,4450.0
2017-11-16 13:55:00,109.41,109.5,109.39,109.46,9075.0,101.9512,102.035,101.9325,101.9977,9075.0
2017-11-16 14:00:00,109.48,109.48,109.33,109.35,5718.0,102.0164,102.0164,101.8766,101.8952,5718.0
2017-11-16 14:05:00,109.36,109.52,109.32,109.38,20973.0,101.9046,102.0537,101.8673,101.9232,20973.0
2017-11-16 14:10:00,109.4,109.44,109.32,109.42,19261.0,101.9418,101.9791,101.8673,101.9605,19261.0
2017-11-16 14:15:00,109.36,109.4,109.23,109.25,17217.0,101.9046,101.9418,101.7834,101.8021,17217.0
2017-11-16 14:20:00,109.24,109.28,109.15,109.22,12874.0,101.7927,101.83,101.7089,101.7741,12874.0
2017-11-16 14:25:00,109.22,109.27,109.18,109.23,4507.0,101.7741,101.8207,101.7368,101.7834,4507.0
2017-11-16 14:30:00,109.28,109.29,109.21,109.22,6731.0,101.83,101.8393,101.7648,101.7741,6731.0
2017-11-16 14:35:00,109.21,109.23,109.15,109.22,4832.0,101.7648,101.7834,101.7089,101.7741,4832.0
2017-11-16 14:40:00,109.23,109.26,109.19,109.22,4750.0,101.7834,101.8114,101.7462,101.7741,4750.0
2017-11-16 14:45:00,109.21,109.24,109.14,109.21,7835.0,101.7648,101.7927,101.6996,101.7648,7835.0
2017-11-16 14:50:00,109.2,109.3,109.19,109.28,4850.0,101.7555,101.8487,101.7462,101.83,4850.0
2017-11-16 14:55:00,109.29,109.32,109.26,109.29,3900.0,101.8393,101.8673,101.8114,101.8393,3900.0
2017-11-16 15:00:00,109.28,109.28,109.21,109.23,7895.0,101.83,101.83,101.7648,101.7834,7895.0
2017-11-16 15:05:00,109.23,109.46,109.19,109.42,24049.0,101.7834,101.9977,101.7462,101.9605,24049.0
2017-11-16 15:10:00,109.4,109.42,109.3,109.34,5090.0,101.9418,101.9605,101.8487,101.8859,5090.0
2017-11-16 15:15:00,109.34,109.34,109.2,109.24,8140.0,101.8859,101.8859,101.7555,101.7927,8140.0
2017-11-16 15:20:00,109.21,109.31,109.17,109.29,6720.0,101.7648,101.858,101.7275,101.8393,6720.0
2017-11-16 15:25:00,109.29,109.38,109.28,109.38,15230.0,101.8393,101.9232,101.83,101.9232,15230.0
2017-11-16 15:30:00,109.38,109.4,109.31,109.34,15420.0,101.9232,101.9418,101.858,101.8859,15420.0
2017-11-16 15:35:00,109.33,109.37,109.29,109.3,10802.0,101.8766,101.9139,101.8393,101.8487,10802.0
2017-11-16 15:40:00,109.3,109.38,109.28,109.3,29898.0,101.8487,101.9232,101.83,101.8487,29898.0
2017-11-16 15:45:00,109.29,109.37,109.29,109.35,25583.0,101.8393,101.9139,101.8393,101.8952,25583.0
2017-11-16 15:50:00,109.36,109.53,109.36,109.52,31367.0,101.9046,102.063,101.9046,102.0537,31367.0
2017-11-16 15:55:00,109.53,109.9,109.53,109.58,81158.0,102.063,102.4077,102.063,102.1096,81158.0
2017-11-17 09:30:00,109.11,109.26,109.02,109.26,29351.0,101.6716,101.8114,101.5877,101.8114,29351.0
2017-11-17 09:35:00,109.19,109.47,109.17,109.42,3200.0,101.7462,102.0071,101.7275,101.9605,3200.0
2017-11-17 09:40:00,109.41,109.58,109.41,109.58,2900.0,101.9512,102.1096,101.9512,102.1096,2900.0
2017-11-17 09:45:00,109.47,109.82,109.46,109.78,4500.0,102.0071,102.3332,101.9977,102.2959,4500.0
2017-11-17 09:50:00,109.76,110.05,109.75,110.05,7061.0,102.2773,102.5475,102.268,102.5475,7061.0
2017-11-17 09:55:00,110.06,110.15,110.02,110.15,1700.0,102.5568,102.6407,102.5196,102.6407,1700.0
2017-11-17 10:00:00,110.13,110.36,110.13,110.36,10883.0,102.6221,102.8364,102.6221,102.8364,10883.0
2017-11-17 10:05:00,110.36,110.63,110.33,110.43,22384.0,102.8364,103.088,102.8084,102.9016,22384.0
2017-11-17 10:10:00,110.5,110.5,110.09,110.15,26011.0,102.9668,102.9668,102.5848,102.6407,26011.0
2017-11-17 10:15:00,110.12,110.61,110.11,110.61,10583.0,102.6127,103.0693,102.6034,103.0693,10583.0
2017-11-17 10:20:00,110.64,110.77,110.6,110.75,6094.0,103.0973,103.2184,103.06,103.1998,6094.0
2017-11-17 10:25:00,110.75,110.8,110.67,110.67,7859.0,103.1998,103.2464,103.1253,103.1253,7859.0
2017-11-17 10:30:00,110.66,110.85,110.65,110.85,9638.0,103.1159,103.293,103.1066,103.293,9638.0
2017-11-17 10:35:00,110.86,111.11,110.83,110.98,15403.0,103.3023,103.5353,103.2743,103.4141,15403.0
2017-11-17 10:40:00,110.94,110.99,110.85,110.99,8210.0,103.3768,103.4234,103.293,103.4234,8210.0
2017-11-17 10:45:00,111.0,111.12,110.94,111.03,16406.0,103.4328,103.5446,103.3768,103.4607,16406.0
2017-11-17 10:50:00,111.05,111.24,111.03,111.21,11955.0,103.4793,103.6564,103.4607,103.6284,11955.0
2017-11-17 10:55:00,111.19,111.19,111.04,111.09,5396.0,103.6098,103.6098,103.47,103.5166,5396.0
2017-11-17 11:00:00,111.07,111.09,110.85,110.99,5903.0,103.498,103.5166,103.293,103.4234,5903.0
2017-11-17 11:05:00,110.95,110.95,110.83,110.89,7137.0,103.3862,103.3862,103.2743,103.3303,7137.0
2017-11-17 11:10:00,110.86,110.88,110.79,110.87,7436.0,103.3023,103.3209,103.2371,103.3116,7436.0
2017-11-17 11:15:00,110.86,110.98,110.86,110.91,8881.0,103.3023,103.4141,103.3023,103.3489,8881.0
2017-11-17 11:20:00,110.94,111.05,110.92,111.05,3307.0,103.3768,103.4793,103.3582,103.4793,3307.0
2017-11-17 11:25:00,111.02,111.06,111.0,111.06,3221.0,103.4514,103.4887,103.4328,103.4887,3221.0
2017-11-17 11:30:00,111.05,111.05,110.91,110.95,12967.0,103.4793,103.4793,103.3489,103.3862,12967.0
2017-11-17 11:35:00,110.96,110.99,110.95,110.99,3400.0,103.3955,103.4234,103.3862,103.4234,3400.0
2017-11-17 11:40:00,110.97,111.09,110.97,111.07,4744.0,103.4048,103.5166,103.4048,103.498,4744.0
2017-11-17 11:45:00,111.04,111.05,110.98,111.01,3308.0,103.47,103.4793,103.4141,103.4421,3308.0
2017-11-17 11:50:00,111.02,111.07,110.98,111.07,4847.0,103.4514,103.498,103.4141,103.498,4847.0
2017-11-17 11:55:00,111.06,111.17,111.05,111.17,10167.0,103.4887,103.5912,103.4793,103.5912,10167.0
2017-11-17 12:00:00,111.15,111.15,111.02,111.02,3580.0,103.5725,103.5725,103.4514,103.4514,3580.0
2017-11-17 12:05:00,111.04,111.05,111.01,111.03,2152.0,103.47,103.4793,103.4421,103.4607,2152.0
2017-11-17 12:10:00,111.04,111.12,111.04,111.12,3287.0,103.47,103.5446,103.47,103.5446,3287.0
2017-11-17 12:15:00,111.12,111.17,111.12,111.15,2600.0,103.5446,103.5912,103.5446,103.5725,2600.0
2017-11-17 12:20:00,111.16,111.16,111.13,111.14,6752.0,103.5818,103.5818,103.5539,103.5632,6752.0
2017-11-17 12:25:00,111.16,111.19,111.15,111.17,6706.0,103.5818,103.6098,103.5725,103.5912,6706.0
2017-11-17 12:30:00,111.16,111.16,111.11,111.11,6387.0,103.5818,103.5818,103.5353,103.5353,6387.0
2017-11-17 12:35:00,111.1,111.21,111.1,111.21,8313.0,103.5259,103.6284,103.5259,103.6284,8313.0
2017-11-17 12:40:00,111.21,111.26,111.2,111.26,8701.0,103.6284,103.675,103.6191,103.675,8701.0
2017-11-17 12:45:00,111.26,111.26,111.21,111.23,14885.0,103.675,103.675,103.6284,103.6471,14885.0
2017-11-17 12:50:00,111.22,111.25,111.21,111.22,8889.0,103.6378,103.6657,103.6284,103.6378,8889.0
2017-11-17 12:55:00,111.22,111.24,111.22,111.24,3862.0,103.6378,103.6564,103.6378,103.6564,3862.0
2017-11-17 13:00:00,111.24,111.26,111.21,111.24,3608.0,103.6564,103.675,103.6284,103.6564,3608.0
2017-11-17 13:05:00,111.24,111.25,111.17,111.2,9055.0,103.6564,103.6657,103.5912,103.6191,9055.0
2017-11-17 13:10:00,111.2,111.4,111.17,111.31,17950.0,103.6191,103.8055,103.5912,103.7216,17950.0
2017-11-17 13:15:00,111.33,111.33,111.2,111.22,1820.0,103.7403,103.7403,103.6191,103.6378,1820.0
2017-11-17 13:20:00,111.23,111.26,111.22,111.26,842.0,103.6471,103.675,103.6378,103.675,842.0
2017-11-17 13:25:00,111.21,111.28,111.21,111.27,1660.0,103.6284,103.6937,103.6284,103.6844,1660.0
2017-11-17 13:30:00,111.28,111.33,111.28,111.3,3551.0,103.6937,103.7403,103.6937,103.7123,3551.0
2017-11-17 13:35:00,111.29,111.34,111.25,111.3,8505.0,103.703,103.7496,103.6657,103.7123,8505.0
2017-11-17 13:40:00,111.31,111.33,111.3,111.31,5000.0,103.7216,103.7403,103.7123,103.7216,5000.0
2017-11-17 13:45:00,111.31,111.38,111.29,111.35,6965.0,103.7216,103.7869,103.703,103.7589,6965.0
2017-11-17 13:50:00,111.35,111.4,111.34,111.39,6774.0,103.7589,103.8055,103.7496,103.7962,6774.0
2017-11-17 13:55:00,111.37,111.37,111.29,111.3,5894.0,103.7775,103.7775,103.703,103.7123,5894.0
2017-11-17 14:00:00,111.31,111.41,111.3,111.41,5893.0,103.7216,103.8148,103.7123,103.8148,5893.0
2017-11-17 14:05:00,111.4,111.56,111.36,111.55,13001.0,103.8055,103.9546,103.7682,103.9453,13001.0
2017-11-17 14:10:00,111.55,111.6,111.51,111.58,6709.0,103.9453,103.9919,103.908,103.9732,6709.0
2017-11-17 14:15:00,111.57,111.61,111.57,111.59,3097.0,103.9639,104.0012,103.9639,103.9825,3097.0
2017-11-17 14:20:00,111.58,111.58,111.32,111.32,14983.0,103.9732,103.9732,103.7309,103.7309,14983.0
2017-11-17 14:25:00,111.31,111.34,111.15,111.22,10651.0,103.7216,103.7496,103.5725,103.6378,10651.0
2017-11-17 14:30:00,111.23,111.25,111.19,111.19,10710.0,103.6471,103.6657,103.6098,103.6098,10710.0
2017-11-17 14:35:00,111.23,111.25,111.19,111.25,8580.0,103.6471,103.6657,103.6098,103.6657,8580.0
2017-11-17 14:40:00,111.23,111.32,111.22,111.22,5782.0,103.6471,103.7309,103.6378,103.6378,5782.0
2017-11-17 14:45:00,111.25,111.31,111.17,111.27,6669.0,103.6657,103.7216,103.5912,103.6844,6669.0
2017-11-17 14:50:00,111.29,111.3,111.26,111.26,6535.0,103.703,103.7123,103.675,103.675,6535.0
2017-11-17 14:55:00,111.27,111.33,111.26,111.32,8901.0,103.6844,103.7403,103.675,103.7309,8901.0
2017-11-17 15:00:00,111.31,111.33,111.3,111.33,3915.0,103.7216,103.7403,103.7123,103.7403,3915.0
2017-11-17 15:05:00,111.34,111.36,111.29,111.34,6635.0,103.7496,103.7682,103.703,103.7496,6635.0
2017-11-17 15:10:00,111.33,111.36,111.26,111.3,13548.0,103.7403,103.7682,103.675,103.7123,13548.0
2017-11-17 15:15:00,111.28,111.32,111.27,111.3,13277.0,103.6937,103.7309,103.6844,103.7123,13277.0
2017-11-17 15:20:00,111.31,111.31,111.29,111.3,4321.0,103.7216,103.7216,103.703,103.7123,4321.0
2017-11-17 15:25:00,111.33,111.37,111.3,111.37,9293.0,103.7403,103.7775,103.7123,103.7775,9293.0
2017-11-17 15:30:00,111.36,111.37,111.27,111.33,12645.0,103.7682,103.7775,103.6844,103.7403,12645.0
2017-11-17 15:35:00,111.34,111.39,111.33,111.35,8294.0,103.7496,103.7962,103.7403,103.7589,8294.0
2017-11-17 15:40:00,111.35,111.45,111.35,111.37,15499.0,103.7589,103.8521,103.7589,103.7775,15499.0
2017-11-17 15:45:00,111.35,111.37,111.27,111.31,13251.0,103.7589,103.7775,103.6844,103.7216,13251.0
2017-11-17 15:50:00,111.33,111.43,111.33,111.41,16966.0,103.7403,103.8334,103.7403,103.8148,16966.0
2017-11-17 15:55:00,111.43,111.53,111.34,111.36,64533.0,103.8334,103.9266,103.7496,103.7682,64533.0
2017-11-20 09:30:00,111.27,111.54,110.68,111.47,8537.0,103.6844,103.9359,103.1346,103.8707,8537.0
2017-11-20 09:35:00,111.51,111.59,111.45,111.47,4057.0,103.908,103.9825,103.8521,103.8707,4057.0
2017-11-20 09:40:00,111.53,111.6,111.2,111.58,2780.0,103.9266,103.9919,103.6191,103.9732,2780.0
2017-11-20 09:45:00,111.44,111.69,111.37,111.69,5199.0,103.8428,104.0757,103.7775,104.0757,5199.0
2017-11-20 09:50:00,111.72,112.19,111.69,111.9,18287.0,104.1037,104.5416,104.0757,104.2714,18287.0
2017-11-20 09:55:00,112.0,112.0,111.84,111.99,2336.0,104.3646,104.3646,104.2155,104.3553,2336.0
2017-11-20 10:00:00,112.0,112.01,111.8,111.81,9905.0,104.3646,104.3739,104.1782,104.1875,9905.0
2017-11-20 10:05:00,111.8,111.8,111.5,111.6,16903.0,104.1782,104.1782,103.8987,103.9919,16903.0
2017-11-20 10:10:00,111.6,111.7,111.39,111.49,8270.0,103.9919,104.085,103.7962,103.8894,8270.0
2017-11-20 10:15:00,111.45,111.56,111.42,111.5,5242.0,103.8521,103.9546,103.8241,103.8987,5242.0
2017-11-20 10:20:00,111.54,111.67,111.54,111.64,3157.0,103.9359,104.0571,103.9359,104.0291,3157.0
2017-11-20 10:25:00,111.59,111.67,111.53,111.65,5078.0,103.9825,104.0571,103.9266,104.0384,5078.0
2017-11-20 10:30:00,111.57,111.65,111.57,111.59,3966.0,103.9639,104.0384,103.9639,103.9825,3966.0
2017-11-20 10:35:00,111.57,111.69,111.57,111.68,5045.0,103.9639,104.0757,103.9639,104.0664,5045.0
2017-11-20 10:40:00,111.69,111.7,111.57,111.61,5047.0,104.0757,104.085,103.9639,104.0012,5047.0
2017-11-20 10:45:00,111.63,111.63,111.53,111.56,3507.0,104.0198,104.0198,103.9266,103.9546,3507.0
2017-11-20 10:50:00,111.56,111.59,111.53,111.59,1200.0,103.9546,103.9825,103.9266,103.9825,1200.0
2017-11-20 10:55:00,111.56,111.63,111.51,111.61,5731.0,103.9546,104.0198,103.908,104.0012,5731.0
2017-11-20 11:00:00,111.58,111.7,111.58,111.68,1970.0,103.9732,104.085,103.9732,104.0664,1970.0
2017-11-20 11:05:00,111.64,111.67,111.56,111.59,2654.0,104.0291,104.0571,103.9546,103.9825,2654.0
2017-11-20 11:10:00,111.61,111.61,111.44,111.44,16088.0,104.0012,104.0012,103.8428,103.8428,16088.0
2017-11-20 11:15:00,111.43,111.52,111.42,111.5,7544.0,103.8334,103.9173,103.8241,103.8987,7544.0
2017-11-20 11:20:00,111.48,111.52,111.48,111.49,3756.0,103.88,103.9173,103.88,103.8894,3756.0
2017-11-20 11:25:00,111.47,111.49,111.37,111.42,3440.0,103.8707,103.8894,103.7775,103.8241,3440.0
2017-11-20 11:30:00,111.41,111.46,111.26,111.26,5801.0,103.8148,103.8614,103.675,103.675,5801.0
2017-11-20 11:35:00,111.2,111.23,111.11,111.16,5606.0,103.6191,103.6471,103.5353,103.5818,5606.0
2017-11-20 11:40:00,111.16,111.21,111.11,111.11,2933.0,103.5818,103.6284,103.5353,103.5353,2933.0
2017-11-20 11:45:00,111.12,111.12,111.04,111.04,2830.0,103.5446,103.5446,103.47,103.47,2830.0
2017-11-20 11:50:00,111.0,111.03,110.95,111.0,8184.0,103.4328,103.4607,103.3862,103.4328,8184.0
2017-11-20 11:55:00,111.0,111.01,110.98,111.01,1700.0,103.4328,103.4421,103.4141,103.4421,1700.0
2017-11-20 12:00:00,110.99,111.04,110.96,110.99,5978.0,103.4234,103.47,103.3955,103.4234,5978.0
2017-11-20 12:05:00,110.97,111.02,110.96,111.02,1895.0,103.4048,103.4514,103.3955,103.4514,1895.0
2017-11-20 12:10:00,111.03,111.03,110.95,110.96,2500.0,103.4607,103.4607,103.3862,103.3955,2500.0
2017-11-20 12:15:00,110.96,111.1,110.93,111.07,9709.0,103.3955,103.5259,103.3675,103.498,9709.0
2017-11-20 12:20:00,111.03,111.06,110.91,110.99,5300.0,103.4607,103.4887,103.3489,103.4234,5300.0
2017-11-20 12:25:00,110.97,111.06,110.97,111.0,3200.0,103.4048,103.4887,103.4048,103.4328,3200.0
2017-11-20 12:30:00,111.01,111.05,110.97,111.05,1803.0,103.4421,103.4793,103.4048,103.4793,1803.0
2017-11-20 12:35:00,111.05,111.12,111.04,111.05,5469.0,103.4793,103.5446,103.47,103.4793,5469.0
2017-11-20 12:40:00,111.08,111.11,111.05,111.11,2563.0,103.5073,103.5353,103.4793,103.5353,2563.0
2017-11-20 12:45:00,111.09,111.12,111.09,111.12,910.0,103.5166,103.5446,103.5166,103.5446,910.0
2017-11-20 12:50:00,111.1,111.11,111.0,111.0,2000.0,103.5259,103.5353,103.4328,103.4328,2000.0
2017-11-20 12:55:00,110.92,110.95,110.8,110.8,3944.0,103.3582,103.3862,103.2464,103.2464,3944.0
2017-11-20 13:00:00,110.73,110.85,110.71,110.85,5757.0,103.1812,103.293,103.1625,103.293,5757.0
2017-11-20 13:05:00,110.84,110.86,110.71,110.74,1800.0,103.2837,103.3023,103.1625,103.1905,1800.0
2017-11-20 13:10:00,110.75,110.78,110.74,110.74,3684.0,103.1998,103.2278,103.1905,103.1905,3684.0
2017-11-20 13:15:00,110.78,110.91,110.73,110.73,5320.0,103.2278,103.3489,103.1812,103.1812,5320.0
2017-11-20 13:20:00,110.81,110.91,110.81,110.85,1560.0,103.2557,103.3489,103.2557,103.293,1560.0
2017-11-20 13:25:00,110.86,110.97,110.79,110.94,9409.0,103.3023,103.4048,103.2371,103.3768,9409.0
2017-11-20 13:30:00,110.98,110.99,110.95,110.98,1000.0,103.4141,103.4234,103.3862,103.4141,1000.0
2017-11-20 13:35:00,110.97,111.0,110.95,111.0,1400.0,103.4048,103.4328,103.3862,103.4328,1400.0
2017-11-20 13:40:00,110.96,111.01,110.94,111.01,2537.0,103.3955,103.4421,103.3768,103.4421,2537.0
2017-11-20 13:45:00,111.01,111.06,110.99,110.99,1579.0,103.4421,103.4887,103.4234,103.4234,1579.0
2017-11-20 13:50:00,111.04,111.06,110.98,111.0,3130.0,103.47,103.4887,103.4141,103.4328,3130.0
2017-11-20 13:55:00,111.02,111.03,111.0,111.02,1700.0,103.4514,103.4607,103.4328,103.4514,1700.0
2017-11-20 14:00:00,111.03,111.03,110.89,110.92,5600.0,103.4607,103.4607,103.3303,103.3582,5600.0
2017-11-20 14:05:00,110.9,110.94,110.89,110.94,3921.0,103.3396,103.3768,103.3303,103.3768,3921.0
2017-11-20 14:10:00,110.94,110.99,110.89,110.98,3711.0,103.3768,103.4234,103.3303,103.4141,3711.0
2017-11-20 14:15:00,110.98,111.01,110.98,111.01,1600.0,103.4141,103.4421,103.4141,103.4421,1600.0
2017-11-20 14:20:00,110.98,110.98,110.89,110.93,8005.0,103.4141,103.4141,103.3303,103.3675,8005.0
2017-11-20 14:25:00,110.94,110.95,110.88,110.9,5632.0,103.3768,103.3862,103.3209,103.3396,5632.0
2017-11-20 14:30:00,110.91,110.99,110.91,110.98,7133.0,103.3489,103.4234,103.3489,103.4141,7133.0
2017-11-20 14:35:00,111.0,111.05,110.99,111.04,4155.0,103.4328,103.4793,103.4234,103.47,4155.0
2017-11-20 14:40:00,111.04,111.25,111.04,111.14,6433.0,103.47,103.6657,103.47,103.5632,6433.0
2017-11-20 14:45:00,111.12,111.12,111.08,111.11,850.0,103.5446,103.5446,103.5073,103.5353,850.0
2017-11-20 14:50:00,111.13,111.15,111.09,111.09,3495.0,103.5539,103.5725,103.5166,103.5166,3495.0
2017-11-20 14:55:00,111.12,111.14,111.05,111.13,4717.0,103.5446,103.5632,103.4793,103.5539,4717.0
2017-11-20 15:00:00,111.12,111.12,110.99,111.0,6826.0,103.5446,103.5446,103.4234,103.4328,6826.0
2017-11-20 15:05:00,110.98,111.04,110.95,110.95,2700.0,103.4141,103.47,103.3862,103.3862,2700.0
2017-11-20 15:10:00,110.98,111.0,110.92,110.97,5075.0,103.4141,103.4328,103.3582,103.4048,5075.0
2017-11-20 15:15:00,110.96,111.0,110.94,110.98,3013.0,103.3955,103.4328,103.3768,103.4141,3013.0
2017-11-20 15:20:00,110.97,110.97,110.87,110.91,6099.0,103.4048,103.4048,103.3116,103.3489,6099.0
2017-11-20 15:25:00,110.88,110.98,110.86,110.93,7743.0,103.3209,103.4141,103.3023,103.3675,7743.0
2017-11-20 15:30:00,110.95,110.97,110.93,110.94,6616.0,103.3862,103.4048,103.3675,103.3768,6616.0
2017-11-20 15:35:00,110.92,110.97,110.91,110.94,8409.0,103.3582,103.4048,103.3489,103.3768,8409.0
2017-11-20 15:40:00,110.93,110.95,110.87,110.87,13452.0,103.3675,103.3862,103.3116,103.3116,13452.0
2017-11-20 15:45:00,110.88,110.92,110.87,110.88,21190.0,103.3209,103.3582,103.3116,103.3209,21190.0
2017-11-20 15:50:00,110.88,110.96,110.88,110.95,19913.0,103.3209,103.3955,103.3209,103.3862,19913.0
2017-11-20 15:55:00,110.93,111.02,110.9,110.93,25021.0,103.3675,103.4514,103.3396,103.3675,25021.0
2017-11-21 09:30:00,110.87,111.07,110.7,110.91,7274.0,103.3116,103.498,103.1532,103.3489,7274.0
2017-11-21 09:35:00,110.82,111.3,110.81,111.13,5779.0,103.265,103.7123,103.2557,103.5539,5779.0
2017-11-21 09:40:00,111.13,111.21,111.0,111.08,3200.0,103.5539,103.6284,103.4328,103.5073,3200.0
2017-11-21 09:45:00,111.15,111.2,111.01,111.16,5500.0,103.5725,103.6191,103.4421,103.5818,5500.0
2017-11-21 09:50:00,111.16,111.26,111.04,111.11,6236.0,103.5818,103.675,103.47,103.5353,6236.0
2017-11-21 09:55:00,111.16,111.39,111.13,111.24,7217.0,103.5818,103.7962,103.5539,103.6564,7217.0
2017-11-21 10:00:00,111.21,111.29,111.17,111.2,2300.0,103.6284,103.703,103.5912,103.6191,2300.0
2017-11-21 10:05:00,111.1,111.13,111.0,111.09,6100.0,103.5259,103.5539,103.4328,103.5166,6100.0
2017-11-21 10:10:00,111.11,111.43,111.08,111.32,4082.0,103.5353,103.8334,103.5073,103.7309,4082.0
2017-11-21 10:15:00,111.26,111.27,111.1,111.1,6780.0,103.675,103.6844,103.5259,103.5259,6780.0
2017-11-21 10:20:00,111.18,111.19,111.03,111.16,5660.0,103.6005,103.6098,103.4607,103.5818,5660.0
2017-11-21 10:25:00,111.14,111.19,111.07,111.09,5319.0,103.5632,103.6098,103.498,103.5166,5319.0
2017-11-21 10:30:00,111.09,111.11,111.05,111.08,2300.0,103.5166,103.5353,103.4793,103.5073,2300.0
2017-11-21 10:35:00,111.08,111.12,111.05,111.07,1700.0,103.5073,103.5446,103.4793,103.498,1700.0
2017-11-21 10:40:00,111.11,111.15,111.06,111.15,3800.0,103.5353,103.5725,103.4887,103.5725,3800.0
2017-11-21 10:45:00,111.11,111.21,111.1,111.12,8323.0,103.5353,103.6284,103.5259,103.5446,8323.0
2017-11-21 10:50:00,111.11,111.15,110.84,110.95,13140.0,103.5353,103.5725,103.2837,103.3862,13140.0
2017-11-21 10:55:00,110.96,110.98,110.9,110.98,5200.0,103.3955,103.4141,103.3396,103.4141,5200.0
2017-11-21 11:00:00,110.96,110.97,110.81,110.9,9074.0,103.3955,103.4048,103.2557,103.3396,9074.0
2017-11-21 11:05:00,110.91,110.98,110.9,110.94,2900.0,103.3489,103.4141,103.3396,103.3768,2900.0
2017-11-21 11:10:00,110.95,110.96,110.8,110.84,4850.0,103.3862,103.3955,103.2464,103.2837,4850.0
2017-11-21 11:15:00,110.84,110.96,110.83,110.94,5522.0,103.2837,103.3955,103.2743,103.3768,5522.0
2017-11-21 11:20:00,110.94,110.97,110.92,110.92,1949.0,103.3768,103.4048,103.3582,103.3582,1949.0
2017-11-21 11:25:00,110.9,111.02,110.9,110.95,3571.0,103.3396,103.4514,103.3396,103.3862,3571.0
2017-11-21 11:30:00,110.94,111.06,110.94,111.03,3079.0,103.3768,103.4887,103.3768,103.4607,3079.0
2017-11-21 11:35:00,111.0,111.14,111.0,111.14,4950.0,103.4328,103.5632,103.4328,103.5632,4950.0
2017-11-21 11:40:00,111.14,111.17,111.11,111.17,1000.0,103.5632,103.5912,103.5353,103.5912,1000.0
2017-11-21 11:45:00,111.16,111.16,111.08,111.16,6820.0,103.5818,103.5818,103.5073,103.5818,6820.0
2017-11-21 11:50:00,111.13,111.13,111.03,111.04,2200.0,103.5539,103.5539,103.4607,103.47,2200.0
2017-11-21 11:55:00,111.05,111.1,111.0,111.0,1445.0,103.4793,103.5259,103.4328,103.4328,1445.0
2017-11-21 12:00:00,111.03,111.09,111.0,111.0,3082.0,103.4607,103.5166,103.4328,103.4328,3082.0
2017-11-21 12:05:00,111.0,111.07,111.0,111.06,1400.0,103.4328,103.498,103.4328,103.4887,1400.0
2017-11-21 12:10:00,111.02,111.02,110.95,110.98,3501.0,103.4514,103.4514,103.3862,103.4141,3501.0
2017-11-21 12:15:00,111.0,111.0,110.9,110.92,1400.0,103.4328,103.4328,103.3396,103.3582,1400.0
2017-11-21 12:20:00,110.91,110.94,110.85,110.85,3200.0,103.3489,103.3768,103.293,103.293,3200.0
2017-11-21 12:25:00,110.81,110.81,110.75,110.75,4987.0,103.2557,103.2557,103.1998,103.1998,4987.0
2017-11-21 12:30:00,110.8,110.81,110.78,110.78,2600.0,103.2464,103.2557,103.2278,103.2278,2600.0
2017-11-21 12:35:00,110.79,110.79,110.7,110.75,3550.0,103.2371,103.2371,103.1532,103.1998,3550.0
2017-11-21 12:40:00,110.75,110.84,110.75,110.78,5480.0,103.1998,103.2837,103.1998,103.2278,5480.0
2017-11-21 12:45:00,110.77,110.85,110.77,110.78,155545.0,103.2184,103.293,103.2184,103.2278,155545.0
2017-11-21 12:50:00,110.78,110.84,110.75,110.76,6946.0,103.2278,103.2837,103.1998,103.2091,6946.0
2017-11-21 12:55:00,110.82,110.84,110.79,110.84,1935.0,103.265,103.2837,103.2371,103.2837,1935.0
2017-11-21 13:00:00,110.8,110.85,110.8,110.81,5000.0,103.2464,103.293,103.2464,103.2557,5000.0
2017-11-21 13:05:00,110.79,110.83,110.79,110.8,3664.0,103.2371,103.2743,103.2371,103.2464,3664.0
2017-11-21 13:10:00,110.79,110.79,110.78,110.78,300.0,103.2371,103.2371,103.2278,103.2278,300.0
2017-11-21 13:15:00,110.81,110.81,110.78,110.79,1200.0,103.2557,103.2557,103.2278,103.2371,1200.0
2017-11-21 13:20:00,110.78,110.82,110.78,110.78,3609.0,103.2278,103.265,103.2278,103.2278,3609.0
2017-11-21 13:25:00,110.78,110.84,110.78,110.84,2820.0,103.2278,103.2837,103.2278,103.2837,2820.0
2017-11-21 13:30:00,110.85,110.85,110.83,110.85,1574.0,103.293,103.293,103.2743,103.293,1574.0
2017-11-21 13:35:00,110.84,110.89,110.82,110.87,4968.0,103.2837,103.3303,103.265,103.3116,4968.0
2017-11-21 13:40:00,110.88,110.9,110.85,110.85,2400.0,103.3209,103.3396,103.293,103.293,2400.0
2017-11-21 13:45:00,110.88,110.91,110.84,110.84,1400.0,103.3209,103.3489,103.2837,103.2837,1400.0
2017-11-21 13:50:00,110.87,110.94,110.87,110.93,6319.0,103.3116,103.3768,103.3116,103.3675,6319.0
2017-11-21 13:55:00,110.89,110.92,110.88,110.9,2367.0,103.3303,103.3582,103.3209,103.3396,2367.0
2017-11-21 14:00:00,110.89,110.96,110.85,110.9,8707.0,103.3303,103.3955,103.293,103.3396,8707.0
2017-11-21 14:05:00,110.93,110.97,110.91,110.95,3457.0,103.3675,103.4048,103.3489,103.3862,3457.0
2017-11-21 14:10:00,110.94,110.94,110.86,110.89,1863.0,103.3768,103.3768,103.3023,103.3303,1863.0
2017-11-21 14:15:00,110.91,110.92,110.84,110.88,4253.0,103.3489,103.3582,103.2837,103.3209,4253.0
2017-11-21 14:20:00,110.9,110.94,110.89,110.89,1844.0,103.3396,103.3768,103.3303,103.3303,1844.0
2017-11-21 14:25:00,110.89,110.95,110.85,110.95,5460.0,103.3303,103.3862,103.293,103.3862,5460.0
2017-11-21 14:30:00,110.94,110.95,110.9,110.95,700.0,103.3768,103.3862,103.3396,103.3862,700.0
2017-11-21 14:35:00,110.97,111.0,110.93,110.97,4531.0,103.4048,103.4328,103.3675,103.4048,4531.0
2017-11-21 14:40:00,110.96,111.0,110.94,110.98,3251.0,103.3955,103.4328,103.3768,103.4141,3251.0
2017-11-21 14:45:00,110.94,111.03,110.94,111.03,1600.0,103.3768,103.4607,103.3768,103.4607,1600.0
2017-11-21 14:50:00,110.98,110.99,110.92,110.99,5320.0,103.4141,103.4234,103.3582,103.4234,5320.0
2017-11-21 14:55:00,111.0,111.0,110.93,110.97,2544.0,103.4328,103.4328,103.3675,103.4048,2544.0
2017-11-21 15:00:00,110.95,110.96,110.88,110.93,3111.0,103.3862,103.3955,103.3209,103.3675,3111.0
2017-11-21 15:05:00,110.92,110.94,110.8,110.84,4957.0,103.3582,103.3768,103.2464,103.2837,4957.0
2017-11-21 15:10:00,110.81,110.85,110.78,110.81,6895.0,103.2557,103.293,103.2278,103.2557,6895.0
2017-11-21 15:15:00,110.8,110.8,110.75,110.75,4314.0,103.2464,103.2464,103.1998,103.1998,4314.0
2017-11-21 15:20:00,110.76,110.77,110.65,110.67,6977.0,103.2091,103.2184,103.1066,103.1253,6977.0
2017-11-21 15:25:00,110.67,110.76,110.67,110.76,7089.0,103.1253,103.2091,103.1253,103.2091,7089.0
2017-11-21 15:30:00,110.73,110.83,110.7,110.76,13101.0,103.1812,103.2743,103.1532,103.2091,13101.0
2017-11-21 15:35:00,110.76,110.82,110.75,110.75,10464.0,103.2091,103.265,103.1998,103.1998,10464.0
2017-11-21 15:40:00,110.75,110.82,110.75,110.75,12426.0,103.1998,103.265,103.1998,103.1998,12426.0
2017-11-21 15:45:00,110.76,110.81,110.73,110.76,16306.0,103.2091,103.2557,103.1812,103.2091,16306.0
2017-11-21 15:50:00,110.76,110.77,110.7,110.7,14226.0,103.2091,103.2184,103.1532,103.1532,14226.0
2017-11-21 15:55:00,110.71,110.76,110.66,110.7,45317.0,103.1625,103.2091,103.1159,103.1532,45317.0
2017-11-22 09:30:00,110.52,110.64,110.24,110.61,6304.0,103.3512,103.4635,103.0894,103.4354,6304.0
2017-11-22 09:35:00,110.56,110.65,110.32,110.32,4173.0,103.3886,103.4728,103.1642,103.1642,4173.0
2017-11-22 09:40:00,110.48,110.67,110.36,110.55,2420.0,103.3138,103.4915,103.2016,103.3793,2420.0
2017-11-22 09:45:00,110.63,110.71,110.42,110.6,3581.0,103.4541,103.5289,103.2577,103.4261,3581.0
2017-11-22 09:50:00,110.71,110.72,110.41,110.41,2468.0,103.5289,103.5383,103.2484,103.2484,2468.0
2017-11-22 09:55:00,110.5,110.63,110.27,110.27,4256.0,103.3325,103.4541,103.1175,103.1175,4256.0
2017-11-22 10:00:00,110.26,110.41,110.26,110.3,5777.0,103.1081,103.2484,103.1081,103.1455,5777.0
2017-11-22 10:05:00,110.3,110.33,110.17,110.18,9292.0,103.1455,103.1736,103.0239,103.0333,9292.0
2017-11-22 10:10:00,110.18,110.24,110.07,110.24,4099.0,103.0333,103.0894,102.9304,103.0894,4099.0
2017-11-22 10:15:00,110.24,110.24,110.02,110.02,5146.0,103.0894,103.0894,102.8837,102.8837,5146.0
2017-11-22 10:20:00,110.02,110.08,109.92,110.01,5128.0,102.8837,102.9398,102.7902,102.8743,5128.0
2017-11-22 10:25:00,109.99,110.06,109.99,110.02,1600.0,102.8556,102.9211,102.8556,102.8837,1600.0
2017-11-22 10:30:00,110.07,110.21,110.01,110.1,4583.0,102.9304,103.0614,102.8743,102.9585,4583.0
2017-11-22 10:35:00,110.14,110.14,109.96,110.07,3292.0,102.9959,102.9959,102.8276,102.9304,3292.0
2017-11-22 10:40:00,110.07,110.23,110.07,110.14,6308.0,102.9304,103.0801,102.9304,102.9959,6308.0
2017-11-22 10:45:00,110.19,110.2,110.11,110.2,7550.0,103.0426,103.052,102.9678,103.052,7550.0
2017-11-22 10:50:00,110.15,110.15,110.09,110.13,2192.0,103.0052,103.0052,102.9491,102.9865,2192.0
2017-11-22 10:55:00,110.16,110.19,110.15,110.17,1480.0,103.0146,103.0426,103.0052,103.0239,1480.0
2017-11-22 11:00:00,110.16,110.17,109.99,110.02,2943.0,103.0146,103.0239,102.8556,102.8837,2943.0
2017-11-22 11:05:00,110.08,110.14,109.98,110.06,4631.0,102.9398,102.9959,102.8463,102.9211,4631.0
2017-11-22 11:10:00,110.08,110.11,109.91,110.0,4562.0,102.9398,102.9678,102.7808,102.865,4562.0
2017-11-22 11:15:00,109.92,109.95,109.59,109.67,10958.0,102.7902,102.8182,102.4816,102.5564,10958.0
2017-11-22 11:20:00,109.57,109.7,109.56,109.66,2443.0,102.4629,102.5844,102.4535,102.547,2443.0
2017-11-22 11:25:00,109.7,109.84,109.69,109.84,1300.0,102.5844,102.7153,102.5751,102.7153,1300.0
2017-11-22 11:30:00,109.76,109.82,109.76,109.82,848.0,102.6405,102.6966,102.6405,102.6966,848.0
2017-11-22 11:35:00,109.79,109.88,109.74,109.88,3487.0,102.6686,102.7528,102.6218,102.7528,3487.0
2017-11-22 11:40:00,109.83,110.12,109.8,110.11,6205.0,102.706,102.9772,102.6779,102.9678,6205.0
2017-11-22 11:45:00,110.02,110.03,109.89,109.89,4269.0,102.8837,102.893,102.7621,102.7621,4269.0
2017-11-22 11:50:00,109.88,109.99,109.8,109.96,3358.0,102.7528,102.8556,102.6779,102.8276,3358.0
2017-11-22 11:55:00,109.99,109.99,109.74,109.85,2500.0,102.8556,102.8556,102.6218,102.7247,2500.0
2017-11-22 12:00:00,109.84,109.89,109.79,109.8,2392.0,102.7153,102.7621,102.6686,102.6779,2392.0
2017-11-22 12:05:00,109.8,109.8,109.7,109.7,600.0,102.6779,102.6779,102.5844,102.5844,600.0
2017-11-22 12:10:00,109.64,109.75,109.6,109.69,2433.0,102.5283,102.6312,102.4909,102.5751,2433.0
2017-11-22 12:15:00,109.73,109.84,109.69,109.78,1180.0,102.6125,102.7153,102.5751,102.6592,1180.0
2017-11-22 12:20:00,109.73,109.88,109.73,109.88,2300.0,102.6125,102.7528,102.6125,102.7528,2300.0
2017-11-22 12:25:00,109.92,109.93,109.87,109.91,1880.0,102.7902,102.7995,102.7434,102.7808,1880.0
2017-11-22 12:30:00,109.92,109.98,109.92,109.96,2560.0,102.7902,102.8463,102.7902,102.8276,2560.0
2017-11-22 12:35:00,109.97,110.08,109.95,110.02,3681.0,102.8369,102.9398,102.8182,102.8837,3681.0
2017-11-22 12:40:00,109.98,110.04,109.97,109.97,908.0,102.8463,102.9024,102.8369,102.8369,908.0
2017-11-22 12:45:00,109.93,109.98,109.92,109.94,1550.0,102.7995,102.8463,102.7902,102.8089,1550.0
2017-11-22 12:50:00,109.9,109.93,109.9,109.91,566.0,102.7715,102.7995,102.7715,102.7808,566.0
2017-11-22 12:55:00,109.97,110.05,109.96,110.03,3550.0,102.8369,102.9117,102.8276,102.893,3550.0
2017-11-22 13:00:00,110.06,110.06,110.02,110.05,2800.0,102.9211,102.9211,102.8837,102.9117,2800.0
2017-11-22 13:05:00,110.03,110.04,110.0,110.04,1698.0,102.893,102.9024,102.865,102.9024,1698.0
2017-11-22 13:10:00,110.03,110.03,110.02,110.03,700.0,102.893,102.893,102.8837,102.893,700.0
2017-11-22 13:15:00,109.98,110.01,109.96,109.99,1928.0,102.8463,102.8743,102.8276,102.8556,1928.0
2017-11-22 13:20:00,109.96,110.03,109.95,110.0,2997.0,102.8276,102.893,102.8182,102.865,2997.0
2017-11-22 13:25:00,109.98,110.07,109.96,109.98,6818.0,102.8463,102.9304,102.8276,102.8463,6818.0
2017-11-22 13:30:00,109.96,109.96,109.94,109.96,1516.0,102.8276,102.8276,102.8089,102.8276,1516.0
2017-11-22 13:35:00,110.0,110.06,109.98,110.06,3002.0,102.865,102.9211,102.8463,102.9211,3002.0
2017-11-22 13:40:00,110.02,110.04,110.0,110.04,1000.0,102.8837,102.9024,102.865,102.9024,1000.0
2017-11-22 13:45:00,110.07,110.12,110.04,110.12,2700.0,102.9304,102.9772,102.9024,102.9772,2700.0
2017-11-22 13:50:00,110.1,110.11,110.07,110.07,1359.0,102.9585,102.9678,102.9304,102.9304,1359.0
2017-11-22 13:55:00,110.1,110.17,110.07,110.17,12700.0,102.9585,103.0239,102.9304,103.0239,12700.0
2017-11-22 14:00:00,110.15,110.21,110.15,110.19,6231.0,103.0052,103.0614,103.0052,103.0426,6231.0
2017-11-22 14:05:00,110.19,110.2,110.13,110.14,5000.0,103.0426,103.052,102.9865,102.9959,5000.0
2017-11-22 14:10:00,110.16,110.22,110.14,110.22,3433.0,103.0146,103.0707,102.9959,103.0707,3433.0
2017-11-22 14:15:00,110.23,110.23,110.16,110.17,1909.0,103.0801,103.0801,103.0146,103.0239,1909.0
2017-11-22 14:20:00,110.17,110.17,110.03,110.04,9009.0,103.0239,103.0239,102.893,102.9024,9009.0
2017-11-22 14:25:00,110.06,110.06,109.99,109.99,3937.0,102.9211,102.9211,102.8556,102.8556,3937.0
2017-11-22 14:30:00,109.98,110.02,109.98,110.0,2432.0,102.8463,102.8837,102.8463,102.865,2432.0
2017-11-22 14:35:00,110.0,110.08,110.0,110.07,3600.0,102.865,102.9398,102.865,102.9304,3600.0
2017-11-22 14:40:00,110.08,110.14,110.0,110.03,6278.0,102.9398,102.9959,102.865,102.893,6278.0
2017-11-22 14:45:00,110.05,110.09,109.99,110.01,8928.0,102.9117,102.9491,102.8556,102.8743,8928.0
2017-11-22 14:50:00,109.99,109.99,109.87,109.92,6211.0,102.8556,102.8556,102.7434,102.7902,6211.0
2017-11-22 14:55:00,109.91,109.93,109.86,109.87,2960.0,102.7808,102.7995,102.7341,102.7434,2960.0
2017-11-22 15:00:00,109.87,109.94,109.87,109.92,3300.0,102.7434,102.8089,102.7434,102.7902,3300.0
2017-11-22 15:05:00,109.9,110.06,109.9,110.05,9858.0,102.7715,102.9211,102.7715,102.9117,9858.0
2017-11-22 15:10:00,110.03,110.03,109.91,109.94,6599.0,102.893,102.893,102.7808,102.8089,6599.0
2017-11-22 15:15:00,109.95,110.01,109.94,109.98,3081.0,102.8182,102.8743,102.8089,102.8463,3081.0
2017-11-22 15:20:00,110.0,110.01,109.94,109.98,5915.0,102.865,102.8743,102.8089,102.8463,5915.0
2017-11-22 15:25:00,109.98,110.02,109.98,109.99,6527.0,102.8463,102.8837,102.8463,102.8556,6527.0
2017-11-22 15:30:00,109.98,110.03,109.98,109.99,8514.0,102.8463,102.893,102.8463,102.8556,8514.0
2017-11-22 15:35:00,109.98,110.03,109.95,110.01,10722.0,102.8463,102.893,102.8182,102.8743,10722.0
2017-11-22 15:40:00,110.02,110.03,109.94,109.99,11915.0,102.8837,102.893,102.8089,102.8556,11915.0
2017-11-22 15:45:00,109.99,110.0,109.92,109.94,13041.0,102.8556,102.865,102.7902,102.8089,13041.0
2017-11-22 15:50:00,109.95,109.98,109.84,109.97,15593.0,102.8182,102.8463,102.7153,102.8369,15593.0
2017-11-22 15:55:00,109.94,109.96,109.82,109.82,28724.0,102.8089,102.8276,102.6966,102.6966,28724.0
2017-11-24 09:30:00,109.69,110.38,109.69,110.0,44726.0,102.5751,103.2203,102.5751,102.865,44726.0
2017-11-24 09:35:00,109.84,110.08,109.84,110.07,4250.0,102.7153,102.9398,102.7153,102.9304,4250.0
2017-11-24 09:40:00,109.98,110.48,109.94,110.37,9423.0,102.8463,103.3138,102.8089,103.211,9423.0
2017-11-24 09:45:00,110.32,110.46,110.19,110.19,3300.0,103.1642,103.2951,103.0426,103.0426,3300.0
2017-11-24 09:50:00,110.26,110.31,110.18,110.31,2950.0,103.1081,103.1549,103.0333,103.1549,2950.0
2017-11-24 09:55:00,110.27,110.34,110.25,110.33,4076.0,103.1175,103.1829,103.0988,103.1736,4076.0
2017-11-24 10:00:00,110.35,110.53,110.25,110.52,8093.0,103.1923,103.3606,103.0988,103.3512,8093.0
2017-11-24 10:05:00,110.53,110.55,110.41,110.45,2734.0,103.3606,103.3793,103.2484,103.2858,2734.0
2017-11-24 10:10:00,110.43,110.46,110.41,110.42,464.0,103.2671,103.2951,103.2484,103.2577,464.0
2017-11-24 10:15:00,110.43,110.43,110.26,110.36,2908.0,103.2671,103.2671,103.1081,103.2016,2908.0
2017-11-24 10:20:00,110.38,110.56,110.38,110.52,5300.0,103.2203,103.3886,103.2203,103.3512,5300.0
2017-11-24 10:25:00,110.52,110.64,110.52,110.64,2300.0,103.3512,103.4635,103.3512,103.4635,2300.0
2017-11-24 10:30:00,110.64,110.92,110.63,110.92,8750.0,103.4635,103.7253,103.4541,103.7253,8750.0
2017-11-24 10:35:00,110.92,111.01,110.79,110.83,4715.0,103.7253,103.8095,103.6037,103.6411,4715.0
2017-11-24 10:40:00,110.85,110.85,110.73,110.73,2849.0,103.6598,103.6598,103.5476,103.5476,2849.0
2017-11-24 10:45:00,110.69,110.82,110.69,110.82,1700.0,103.5102,103.6318,103.5102,103.6318,1700.0
2017-11-24 10:50:00,110.88,110.88,110.66,110.73,3450.0,103.6879,103.6879,103.4822,103.5476,3450.0
2017-11-24 10:55:00,110.75,110.81,110.7,110.73,2200.0,103.5663,103.6224,103.5196,103.5476,2200.0
2017-11-24 11:00:00,110.78,110.85,110.76,110.83,2818.0,103.5944,103.6598,103.5757,103.6411,2818.0
2017-11-24 11:05:00,110.86,110.91,110.86,110.91,1300.0,103.6692,103.7159,103.6692,103.7159,1300.0
2017-11-24 11:10:00,110.86,110.87,110.75,110.75,2566.0,103.6692,103.6785,103.5663,103.5663,2566.0
2017-11-24 11:15:00,110.75,110.81,110.73,110.73,4201.0,103.5663,103.6224,103.5476,103.5476,4201.0
2017-11-24 11:20:00,110.77,110.81,110.76,110.78,1100.0,103.585,103.6224,103.5757,103.5944,1100.0
2017-11-24 11:25:00,110.83,110.83,110.78,110.8,1128.0,103.6411,103.6411,103.5944,103.6131,1128.0
2017-11-24 11:30:00,110.79,110.8,110.69,110.69,4164.0,103.6037,103.6131,103.5102,103.5102,4164.0
2017-11-24 11:35:00,110.71,110.75,110.69,110.75,1379.0,103.5289,103.5663,103.5102,103.5663,1379.0
2017-11-24 11:40:00,110.75,110.75,110.72,110.75,700.0,103.5663,103.5663,103.5383,103.5663,700.0
2017-11-24 11:45:00,110.74,110.74,110.62,110.62,3613.0,103.557,103.557,103.4448,103.4448,3613.0
2017-11-24 11:50:00,110.66,110.66,110.56,110.56,2200.0,103.4822,103.4822,103.3886,103.3886,2200.0
2017-11-24 11:55:00,110.6,110.6,110.48,110.48,685.0,103.4261,103.4261,103.3138,103.3138,685.0
2017-11-24 12:00:00,110.49,110.49,110.34,110.34,6456.0,103.3232,103.3232,103.1829,103.1829,6456.0
2017-11-24 12:05:00,110.37,110.47,110.34,110.47,2200.0,103.211,103.3045,103.1829,103.3045,2200.0
2017-11-24 12:10:00,110.45,110.47,110.41,110.41,1701.0,103.2858,103.3045,103.2484,103.2484,1701.0
2017-11-24 12:15:00,110.45,110.45,110.28,110.33,4704.0,103.2858,103.2858,103.1268,103.1736,4704.0
2017-11-24 12:20:00,110.33,110.33,110.14,110.16,3900.0,103.1736,103.1736,102.9959,103.0146,3900.0
2017-11-24 12:25:00,110.16,110.16,110.08,110.16,2546.0,103.0146,103.0146,102.9398,103.0146,2546.0
2017-11-24 12:30:00,110.16,110.17,110.05,110.05,1415.0,103.0146,103.0239,102.9117,102.9117,1415.0
2017-11-24 12:35:00,110.01,110.19,110.01,110.15,4965.0,102.8743,103.0426,102.8743,103.0052,4965.0
2017-11-24 12:40:00,110.12,110.12,109.9,109.9,9954.0,102.9772,102.9772,102.7715,102.7715,9954.0
2017-11-24 12:45:00,109.9,109.92,109.82,109.85,9951.0,102.7715,102.7902,102.6966,102.7247,9951.0
2017-11-24 12:50:00,109.86,109.86,109.69,109.7,12084.0,102.7341,102.7341,102.5751,102.5844,12084.0
2017-11-24 12:55:00,109.7,109.92,109.67,109.89,29620.0,102.5844,102.7902,102.5564,102.7621,29620.0
2017-11-27 09:30:00,110.09,110.09,109.7,109.76,7979.0,102.9491,102.9491,102.5844,102.6405,7979.0
2017-11-27 09:35:00,109.7,109.75,109.42,109.58,7073.0,102.5844,102.6312,102.3226,102.4722,7073.0
2017-11-27 09:40:00,109.77,109.92,109.64,109.68,4200.0,102.6499,102.7902,102.5283,102.5657,4200.0
2017-11-27 09:45:00,109.76,109.83,109.68,109.73,3865.0,102.6405,102.706,102.5657,102.6125,3865.0
2017-11-27 09:50:00,109.78,109.81,109.63,109.63,2953.0,102.6592,102.6873,102.519,102.519,2953.0
2017-11-27 09:55:00,109.63,109.89,109.6,109.89,16773.0,102.519,102.7621,102.4909,102.7621,16773.0
2017-11-27 10:00:00,109.97,110.31,109.97,110.28,9179.0,102.8369,103.1549,102.8369,103.1268,9179.0
2017-11-27 10:05:00,110.29,110.31,110.15,110.15,4611.0,103.1362,103.1549,103.0052,103.0052,4611.0
2017-11-27 10:10:00,110.14,110.19,110.05,110.05,7603.0,102.9959,103.0426,102.9117,102.9117,7603.0
2017-11-27 10:15:00,110.07,110.21,110.07,110.16,3511.0,102.9304,103.0614,102.9304,103.0146,3511.0
2017-11-27 10:20:00,110.16,110.21,110.14,110.18,3999.0,103.0146,103.0614,102.9959,103.0333,3999.0
2017-11-27 10:25:00,110.15,110.23,110.12,110.18,5847.0,103.0052,103.0801,102.9772,103.0333,5847.0
2017-11-27 10:30:00,110.18,110.21,110.0,110.16,6206.0,103.0333,103.0614,102.865,103.0146,6206.0
2017-11-27 10:35:00,110.13,110.21,110.09,110.19,11365.0,102.9865,103.0614,102.9491,103.0426,11365.0
2017-11-27 10:40:00,110.2,110.24,110.09,110.21,6168.0,103.052,103.0894,102.9491,103.0614,6168.0
2017-11-27 10:45:00,110.23,110.29,110.18,110.27,10656.0,103.0801,103.1362,103.0333,103.1175,10656.0
2017-11-27 10:50:00,110.24,110.28,110.15,110.18,6638.0,103.0894,103.1268,103.0052,103.0333,6638.0
2017-11-27 10:55:00,110.18,110.29,110.16,110.18,8508.0,103.0333,103.1362,103.0146,103.0333,8508.0
2017-11-27 11:00:00,110.21,110.27,110.17,110.19,3502.0,103.0614,103.1175,103.0239,103.0426,3502.0
2017-11-27 11:05:00,110.22,110.28,110.2,110.28,2877.0,103.0707,103.1268,103.052,103.1268,2877.0
2017-11-27 11:10:00,110.28,110.29,110.17,110.2,13228.0,103.1268,103.1362,103.0239,103.052,13228.0
2017-11-27 11:15:00,110.21,110.37,110.2,110.35,6707.0,103.0614,103.211,103.052,103.1923,6707.0
2017-11-27 11:20:00,110.35,110.41,110.34,110.39,4200.0,103.1923,103.2484,103.1829,103.2297,4200.0
2017-11-27 11:25:00,110.32,110.33,110.24,110.28,7512.0,103.1642,103.1736,103.0894,103.1268,7512.0
2017-11-27 11:30:00,110.21,110.23,110.17,110.2,7009.0,103.0614,103.0801,103.0239,103.052,7009.0
2017-11-27 11:35:00,110.2,110.23,110.18,110.19,820.0,103.052,103.0801,103.0333,103.0426,820.0
2017-11-27 11:40:00,110.21,110.27,110.2,110.26,3148.0,103.0614,103.1175,103.052,103.1081,3148.0
2017-11-27 11:45:00,110.2,110.21,110.15,110.15,4028.0,103.052,103.0614,103.0052,103.0052,4028.0
2017-11-27 11:50:00,110.17,110.23,110.13,110.23,7353.0,103.0239,103.0801,102.9865,103.0801,7353.0
2017-11-27 11:55:00,110.27,110.31,110.27,110.3,1410.0,103.1175,103.1549,103.1175,103.1455,1410.0
2017-11-27 12:00:00,110.28,110.28,110.22,110.22,7810.0,103.1268,103.1268,103.0707,103.0707,7810.0
2017-11-27 12:05:00,110.17,110.23,110.15,110.2,8413.0,103.0239,103.0801,103.0052,103.052,8413.0
2017-11-27 12:10:00,110.21,110.24,110.19,110.24,4000.0,103.0614,103.0894,103.0426,103.0894,4000.0
2017-11-27 12:15:00,110.24,110.24,110.14,110.14,1313.0,103.0894,103.0894,102.9959,102.9959,1313.0
2017-11-27 12:20:00,110.18,110.24,110.18,110.24,4950.0,103.0333,103.0894,103.0333,103.0894,4950.0
2017-11-27 12:25:00,110.2,110.31,110.2,110.25,3700.0,103.052,103.1549,103.052,103.0988,3700.0
2017-11-27 12:30:00,110.29,110.32,110.16,110.31,6143.0,103.1362,103.1642,103.0146,103.1549,6143.0
2017-11-27 12:35:00,110.27,110.28,110.24,110.27,1111.0,103.1175,103.1268,103.0894,103.1175,1111.0
2017-11-27 12:40:00,110.25,110.32,110.25,110.28,4758.0,103.0988,103.1642,103.0988,103.1268,4758.0
2017-11-27 12:45:00,110.28,110.31,110.25,110.26,6542.0,103.1268,103.1549,103.0988,103.1081,6542.0
2017-11-27 12:50:00,110.22,110.22,110.21,110.22,500.0,103.0707,103.0707,103.0614,103.0707,500.0
2017-11-27 12:55:00,110.1,110.12,110.09,110.1,800.0,102.9585,102.9772,102.9491,102.9585,800.0
2017-11-27 13:00:00,110.07,110.21,110.07,110.18,4327.0,102.9304,103.0614,102.9304,103.0333,4327.0
2017-11-27 13:05:00,110.18,110.23,110.16,110.21,3215.0,103.0333,103.0801,103.0146,103.0614,3215.0
2017-11-27 13:10:00,110.19,110.23,110.16,110.17,5526.0,103.0426,103.0801,103.0146,103.0239,5526.0
2017-11-27 13:15:00,110.19,110.22,110.19,110.19,1622.0,103.0426,103.0707,103.0426,103.0426,1622.0
2017-11-27 13:20:00,110.18,110.22,110.18,110.19,3620.0,103.0333,103.0707,103.0333,103.0426,3620.0
2017-11-27 13:25:00,110.18,110.25,110.18,110.25,4650.0,103.0333,103.0988,103.0333,103.0988,4650.0
2017-11-27 13:30:00,110.23,110.4,110.22,110.31,14309.0,103.0801,103.239,103.0707,103.1549,14309.0
2017-11-27 13:35:00,110.34,110.41,110.27,110.41,4790.0,103.1829,103.2484,103.1175,103.2484,4790.0
2017-11-27 13:40:00,110.38,110.44,110.33,110.35,3011.0,103.2203,103.2764,103.1736,103.1923,3011.0
2017-11-27 13:45:00,110.42,110.44,110.35,110.35,5929.0,103.2577,103.2764,103.1923,103.1923,5929.0
2017-11-27 13:50:00,110.4,110.43,110.34,110.34,4001.0,103.239,103.2671,103.1829,103.1829,4001.0
2017-11-27 13:55:00,110.36,110.42,110.24,110.35,8651.0,103.2016,103.2577,103.0894,103.1923,8651.0
2017-11-27 14:00:00,110.35,110.4,110.3,110.3,4554.0,103.1923,103.239,103.1455,103.1455,4554.0
2017-11-27 14:05:00,110.33,110.33,110.26,110.26,1818.0,103.1736,103.1736,103.1081,103.1081,1818.0
2017-11-27 14:10:00,110.27,110.28,110.22,110.26,1330.0,103.1175,103.1268,103.0707,103.1081,1330.0
2017-11-27 14:15:00,110.25,110.28,110.24,110.26,1421.0,103.0988,103.1268,103.0894,103.1081,1421.0
2017-11-27 14:20:00,110.24,110.29,110.24,110.27,1550.0,103.0894,103.1362,103.0894,103.1175,1550.0
2017-11-27 14:25:00,110.25,110.34,110.22,110.34,9520.0,103.0988,103.1829,103.0707,103.1829,9520.0
2017-11-27 14:30:00,110.36,110.61,110.36,110.61,10960.0,103.2016,103.4354,103.2016,103.4354,10960.0
2017-11-27 14:35:00,110.53,110.6,110.53,110.59,2250.0,103.3606,103.4261,103.3606,103.4167,2250.0
2017-11-27 14:40:00,110.64,110.71,110.6,110.67,5111.0,103.4635,103.5289,103.4261,103.4915,5111.0
2017-11-27 14:45:00,110.63,110.72,110.58,110.58,9476.0,103.4541,103.5383,103.4074,103.4074,9476.0
2017-11-27 14:50:00,110.55,110.64,110.53,110.59,7172.0,103.3793,103.4635,103.3606,103.4167,7172.0
2017-11-27 14:55:00,110.61,110.63,110.51,110.61,4693.0,103.4354,103.4541,103.3419,103.4354,4693.0
2017-11-27 15:00:00,110.63,110.63,110.55,110.56,4072.0,103.4541,103.4541,103.3793,103.3886,4072.0
2017-11-27 15:05:00,110.56,110.57,110.51,110.57,4320.0,103.3886,103.398,103.3419,103.398,4320.0
2017-11-27 15:10:00,110.57,110.62,110.56,110.61,7593.0,103.398,103.4448,103.3886,103.4354,7593.0
2017-11-27 15:15:00,110.6,110.61,110.58,110.59,7865.0,103.4261,103.4354,103.4074,103.4167,7865.0
2017-11-27 15:20:00,110.6,110.67,110.57,110.65,9592.0,103.4261,103.4915,103.398,103.4728,9592.0
2017-11-27 15:25:00,110.65,110.65,110.6,110.65,3101.0,103.4728,103.4728,103.4261,103.4728,3101.0
2017-11-27 15:30:00,110.65,110.65,110.61,110.62,7249.0,103.4728,103.4728,103.4354,103.4448,7249.0
2017-11-27 15:35:00,110.62,110.68,110.55,110.6,10374.0,103.4448,103.5009,103.3793,103.4261,10374.0
2017-11-27 15:40:00,110.61,110.66,110.6,110.62,14740.0,103.4354,103.4822,103.4261,103.4448,14740.0
2017-11-27 15:45:00,110.63,110.63,110.49,110.62,21974.0,103.4541,103.4541,103.3232,103.4448,21974.0
2017-11-27 15:50:00,110.62,110.66,110.58,110.6,27650.0,103.4448,103.4822,103.4074,103.4261,27650.0
2017-11-27 15:55:00,110.61,110.62,110.49,110.5,45093.0,103.4354,103.4448,103.3232,103.3325,45093.0
2017-11-28 09:30:00,110.72,110.72,110.34,110.34,7746.0,103.5383,103.5383,103.1829,103.1829,7746.0
2017-11-28 09:35:00,110.33,111.11,110.12,111.11,12493.0,103.1736,103.903,102.9772,103.903,12493.0
2017-11-28 09:40:00,111.11,111.16,110.89,111.12,3707.0,103.903,103.9497,103.6972,103.9123,3707.0
2017-11-28 09:45:00,111.02,111.29,110.93,111.28,30096.0,103.8188,104.0713,103.7346,104.0619,30096.0
2017-11-28 09:50:00,111.28,111.58,111.12,111.56,11445.0,104.0619,104.3425,103.9123,104.3238,11445.0
2017-11-28 09:55:00,111.53,112.18,111.53,111.84,43363.0,104.2957,104.9036,104.2957,104.5856,43363.0
2017-11-28 10:00:00,111.85,112.12,111.83,112.0,41713.0,104.595,104.8475,104.5763,104.7352,41713.0
2017-11-28 10:05:00,112.0,112.17,111.96,111.96,35150.0,104.7352,104.8942,104.6978,104.6978,35150.0
2017-11-28 10:10:00,111.98,112.12,111.9,112.03,21367.0,104.7165,104.8475,104.6417,104.7633,21367.0
2017-11-28 10:15:00,112.03,112.1,111.92,111.94,9825.0,104.7633,104.8288,104.6604,104.6791,9825.0
2017-11-28 10:20:00,111.95,112.13,111.92,112.12,8852.0,104.6885,104.8568,104.6604,104.8475,8852.0
2017-11-28 10:25:00,112.11,112.4,112.09,112.36,19379.0,104.8381,105.1093,104.8194,105.0719,19379.0
2017-11-28 10:30:00,112.38,112.38,112.13,112.2,21271.0,105.0906,105.0906,104.8568,104.9223,21271.0
2017-11-28 10:35:00,112.2,112.46,112.2,112.26,26948.0,104.9223,105.1654,104.9223,104.9784,26948.0
2017-11-28 10:40:00,112.23,112.33,112.18,112.25,19482.0,104.9503,105.0438,104.9036,104.969,19482.0
2017-11-28 10:45:00,112.29,112.55,112.25,112.52,22065.0,105.0064,105.2496,104.969,105.2215,22065.0
2017-11-28 10:50:00,112.51,112.55,112.31,112.34,22734.0,105.2122,105.2496,105.0251,105.0532,22734.0
2017-11-28 10:55:00,112.31,112.35,112.26,112.29,10839.0,105.0251,105.0625,104.9784,105.0064,10839.0
2017-11-28 11:00:00,112.31,112.35,112.08,112.12,18729.0,105.0251,105.0625,104.8101,104.8475,18729.0
2017-11-28 11:05:00,112.12,112.17,112.02,112.02,12184.0,104.8475,104.8942,104.7539,104.7539,12184.0
2017-11-28 11:10:00,111.97,112.03,111.81,112.03,5858.0,104.7072,104.7633,104.5576,104.7633,5858.0
2017-11-28 11:15:00,112.03,112.03,111.92,111.92,5648.0,104.7633,104.7633,104.6604,104.6604,5648.0
2017-11-28 11:20:00,111.91,112.01,111.89,111.9,18534.0,104.6511,104.7446,104.6324,104.6417,18534.0
2017-11-28 11:25:00,111.91,111.95,111.82,111.91,11200.0,104.6511,104.6885,104.5669,104.6511,11200.0
2017-11-28 11:30:00,111.89,112.03,111.88,112.02,1981.0,104.6324,104.7633,104.623,104.7539,1981.0
2017-11-28 11:35:00,111.98,112.14,111.97,112.12,12894.0,104.7165,104.8662,104.7072,104.8475,12894.0
2017-11-28 11:40:00,112.1,112.18,112.08,112.18,31469.0,104.8288,104.9036,104.8101,104.9036,31469.0
2017-11-28 11:45:00,112.17,112.3,112.17,112.2,16375.0,104.8942,105.0158,104.8942,104.9223,16375.0
2017-11-28 11:50:00,112.22,112.28,112.15,112.15,7211.0,104.941,104.9971,104.8755,104.8755,7211.0
2017-11-28 11:55:00,112.17,112.24,112.14,112.17,6713.0,104.8942,104.9597,104.8662,104.8942,6713.0
2017-11-28 12:00:00,112.15,112.23,112.07,112.2,5286.0,104.8755,104.9503,104.8007,104.9223,5286.0
2017-11-28 12:05:00,112.21,112.23,112.14,112.15,4452.0,104.9316,104.9503,104.8662,104.8755,4452.0
2017-11-28 12:10:00,112.17,112.17,112.09,112.1,9353.0,104.8942,104.8942,104.8194,104.8288,9353.0
2017-11-28 12:15:00,112.15,112.27,112.07,112.27,11555.0,104.8755,104.9877,104.8007,104.9877,11555.0
2017-11-28 12:20:00,112.27,112.4,112.27,112.37,11095.0,104.9877,105.1093,104.9877,105.0812,11095.0
2017-11-28 12:25:00,112.36,112.4,112.29,112.31,6155.0,105.0719,105.1093,105.0064,105.0251,6155.0
2017-11-28 12:30:00,112.34,112.38,112.32,112.33,4394.0,105.0532,105.0906,105.0345,105.0438,4394.0
2017-11-28 12:35:00,112.35,112.36,112.2,112.26,13978.0,105.0625,105.0719,104.9223,104.9784,13978.0
2017-11-28 12:40:00,112.27,112.27,112.03,112.09,13414.0,104.9877,104.9877,104.7633,104.8194,13414.0
2017-11-28 12:45:00,112.06,112.14,112.03,112.03,11848.0,104.7914,104.8662,104.7633,104.7633,11848.0
2017-11-28 12:50:00,112.05,112.11,111.94,111.99,7715.0,104.782,104.8381,104.6791,104.7259,7715.0
2017-11-28 12:55:00,111.99,112.01,111.97,112.01,1100.0,104.7259,104.7446,104.7072,104.7446,1100.0
2017-11-28 13:00:00,112.03,112.06,111.97,112.0,1900.0,104.7633,104.7914,104.7072,104.7352,1900.0
2017-11-28 13:05:00,112.0,112.11,112.0,112.07,2994.0,104.7352,104.8381,104.7352,104.8007,2994.0
2017-11-28 13:10:00,112.08,112.1,112.06,112.1,3100.0,104.8101,104.8288,104.7914,104.8288,3100.0
2017-11-28 13:15:00,112.06,112.07,111.83,111.87,10935.0,104.7914,104.8007,104.5763,104.6137,10935.0
2017-11-28 13:20:00,111.87,111.87,111.76,111.83,4688.0,104.6137,104.6137,104.5108,104.5763,4688.0
2017-11-28 13:25:00,111.82,111.9,111.82,111.9,1945.0,104.5669,104.6417,104.5669,104.6417,1945.0
2017-11-28 13:30:00,111.95,111.99,111.85,111.98,5200.0,104.6885,104.7259,104.595,104.7165,5200.0
2017-11-28 13:35:00,111.95,112.05,111.93,112.05,3700.0,104.6885,104.782,104.6698,104.782,3700.0
2017-11-28 13:40:00,112.0,112.01,111.99,112.01,3824.0,104.7352,104.7446,104.7259,104.7446,3824.0
2017-11-28 13:45:00,112.02,112.04,112.0,112.04,5432.0,104.7539,104.7726,104.7352,104.7726,5432.0
2017-11-28 13:50:00,112.04,112.1,111.98,112.0,7273.0,104.7726,104.8288,104.7165,104.7352,7273.0
2017-11-28 13:55:00,111.98,111.99,111.89,111.97,5732.0,104.7165,104.7259,104.6324,104.7072,5732.0
2017-11-28 14:00:00,111.96,112.03,111.89,111.91,9200.0,104.6978,104.7633,104.6324,104.6511,9200.0
2017-11-28 14:05:00,111.9,111.99,111.88,111.98,6368.0,104.6417,104.7259,104.623,104.7165,6368.0
2017-11-28 14:10:00,111.96,111.99,111.86,111.86,9605.0,104.6978,104.7259,104.6043,104.6043,9605.0
2017-11-28 14:15:00,111.87,111.89,111.85,111.87,4647.0,104.6137,104.6324,104.595,104.6137,4647.0
2017-11-28 14:20:00,111.87,111.9,111.81,111.89,7590.0,104.6137,104.6417,104.5576,104.6324,7590.0
2017-11-28 14:25:00,111.94,111.94,111.84,111.85,10903.0,104.6791,104.6791,104.5856,104.595,10903.0
2017-11-28 14:30:00,111.85,111.92,111.85,111.87,3514.0,104.595,104.6604,104.595,104.6137,3514.0
2017-11-28 14:35:00,111.91,111.97,111.91,111.97,1800.0,104.6511,104.7072,104.6511,104.7072,1800.0
2017-11-28 14:40:00,111.97,112.03,111.96,112.03,7761.0,104.7072,104.7633,104.6978,104.7633,7761.0
2017-11-28 14:45:00,112.04,112.14,111.99,112.09,11146.0,104.7726,104.8662,104.7259,104.8194,11146.0
2017-11-28 14:50:00,112.08,112.25,112.01,112.23,11057.0,104.8101,104.969,104.7446,104.9503,11057.0
2017-11-28 14:55:00,112.18,112.23,112.04,112.08,7891.0,104.9036,104.9503,104.7726,104.8101,7891.0
2017-11-28 15:00:00,112.11,112.12,112.05,112.12,7923.0,104.8381,104.8475,104.782,104.8475,7923.0
2017-11-28 15:05:00,112.1,112.11,112.04,112.07,10439.0,104.8288,104.8381,104.7726,104.8007,10439.0
2017-11-28 15:10:00,112.07,112.18,112.07,112.11,13578.0,104.8007,104.9036,104.8007,104.8381,13578.0
2017-11-28 15:15:00,112.12,112.35,112.11,112.35,13499.0,104.8475,105.0625,104.8381,105.0625,13499.0
2017-11-28 15:20:00,112.33,112.33,112.24,112.24,9220.0,105.0438,105.0438,104.9597,104.9597,9220.0
2017-11-28 15:25:00,112.23,112.26,112.14,112.24,9005.0,104.9503,104.9784,104.8662,104.9597,9005.0
2017-11-28 15:30:00,112.23,112.29,112.15,112.2,32394.0,104.9503,105.0064,104.8755,104.9223,32394.0
2017-11-28 15:35:00,112.2,112.21,112.11,112.21,16298.0,104.9223,104.9316,104.8381,104.9316,16298.0
2017-11-28 15:40:00,112.2,112.25,112.18,112.23,27824.0,104.9223,104.969,104.9036,104.9503,27824.0
2017-11-28 15:45:00,112.24,112.35,112.22,112.22,29993.0,104.9597,105.0625,104.941,104.941,29993.0
2017-11-28 15:50:00,112.23,112.28,112.18,112.24,45355.0,104.9503,104.9971,104.9036,104.9597,45355.0
2017-11-28 15:55:00,112.24,112.35,112.14,112.22,120321.0,104.9597,105.0625,104.8662,104.941,120321.0
2017-11-29 09:30:00,112.26,112.67,112.02,112.27,13934.0,104.9784,105.3618,104.7539,104.9877,13934.0
2017-11-29 09:35:00,112.18,112.39,112.1,112.32,3279.0,104.9036,105.0999,104.8288,105.0345,3279.0
2017-11-29 09:40:00,112.17,112.46,112.15,112.38,5500.0,104.8942,105.1654,104.8755,105.0906,5500.0
2017-11-29 09:45:00,112.44,112.44,112.17,112.35,9016.0,105.1467,105.1467,104.8942,105.0625,9016.0
2017-11-29 09:50:00,112.33,112.61,112.33,112.54,10965.0,105.0438,105.3057,105.0438,105.2402,10965.0
2017-11-29 09:55:00,112.51,112.94,112.51,112.89,12275.0,105.2122,105.6143,105.2122,105.5675,12275.0
2017-11-29 10:00:00,112.85,112.97,112.68,112.85,15748.0,105.5301,105.6423,105.3711,105.5301,15748.0
2017-11-29 10:05:00,112.86,112.97,112.78,112.97,6861.0,105.5395,105.6423,105.4646,105.6423,6861.0
2017-11-29 10:10:00,112.97,113.25,112.86,113.02,20802.0,105.6423,105.9042,105.5395,105.6891,20802.0
2017-11-29 10:15:00,112.91,113.14,112.81,113.07,17484.0,105.5862,105.8013,105.4927,105.7358,17484.0
2017-11-29 10:20:00,113.07,113.12,112.73,112.96,22489.0,105.7358,105.7826,105.4179,105.633,22489.0
2017-11-29 10:25:00,112.96,113.13,112.9,113.03,13601.0,105.633,105.7919,105.5769,105.6984,13601.0
2017-11-29 10:30:00,113.07,113.07,112.91,113.04,11169.0,105.7358,105.7358,105.5862,105.7078,11169.0
2017-11-29 10:35:00,113.05,113.49,113.05,113.49,18026.0,105.7171,106.1286,105.7171,106.1286,18026.0
2017-11-29 10:40:00,113.49,114.49,113.3,113.31,165528.0,106.1286,107.0637,105.9509,105.9603,165528.0
2017-11-29 10:45:00,113.39,113.45,113.3,113.45,12067.0,106.0351,106.0912,105.9509,106.0912,12067.0
2017-11-29 10:50:00,113.4,113.4,113.06,113.06,13020.0,106.0444,106.0444,105.7265,105.7265,13020.0
2017-11-29 10:55:00,113.08,113.11,112.84,112.89,8487.0,105.7452,105.7732,105.5208,105.5675,8487.0
2017-11-29 11:00:00,112.89,112.97,112.62,112.62,10576.0,105.5675,105.6423,105.315,105.315,10576.0
2017-11-29 11:05:00,112.57,112.79,112.54,112.65,7697.0,105.2683,105.474,105.2402,105.3431,7697.0
2017-11-29 11:10:00,112.7,112.75,112.62,112.65,17671.0,105.3898,105.4366,105.315,105.3431,17671.0
2017-11-29 11:15:00,112.66,112.77,112.48,112.53,24460.0,105.3524,105.4553,105.1841,105.2309,24460.0
2017-11-29 11:20:00,112.47,112.47,112.2,112.2,20944.0,105.1748,105.1748,104.9223,104.9223,20944.0
2017-11-29 11:25:00,112.2,112.4,112.03,112.4,9462.0,104.9223,105.1093,104.7633,105.1093,9462.0
2017-11-29 11:30:00,112.37,112.42,112.25,112.27,3950.0,105.0812,105.128,104.969,104.9877,3950.0
2017-11-29 11:35:00,112.27,112.47,112.05,112.47,15603.0,104.9877,105.1748,104.782,105.1748,15603.0
2017-11-29 11:40:00,112.47,112.6,112.43,112.53,6280.0,105.1748,105.2963,105.1374,105.2309,6280.0
2017-11-29 11:45:00,112.53,112.83,112.52,112.81,8483.0,105.2309,105.5114,105.2215,105.4927,8483.0
2017-11-29 11:50:00,112.84,113.22,112.61,113.22,45453.0,105.5208,105.8761,105.3057,105.8761,45453.0
2017-11-29 11:55:00,113.09,113.17,112.75,112.83,13326.0,105.7545,105.8294,105.4366,105.5114,13326.0
2017-11-29 12:00:00,112.79,112.86,112.65,112.68,6239.0,105.474,105.5395,105.3431,105.3711,6239.0
2017-11-29 12:05:00,112.62,112.69,112.49,112.6,5649.0,105.315,105.3805,105.1935,105.2963,5649.0
2017-11-29 12:10:00,112.59,112.72,112.55,112.6,2700.0,105.287,105.4085,105.2496,105.2963,2700.0
2017-11-29 12:15:00,112.58,112.66,112.52,112.52,6202.0,105.2776,105.3524,105.2215,105.2215,6202.0
2017-11-29 12:20:00,112.55,112.59,112.4,112.43,10532.0,105.2496,105.287,105.1093,105.1374,10532.0
2017-11-29 12:25:00,112.43,112.47,112.36,112.39,7388.0,105.1374,105.1748,105.0719,105.0999,7388.0
2017-11-29 12:30:00,112.45,112.52,112.37,112.52,12100.0,105.1561,105.2215,105.0812,105.2215,12100.0
2017-11-29 12:35:00,112.52,112.65,112.52,112.65,5054.0,105.2215,105.3431,105.2215,105.3431,5054.0
2017-11-29 12:40:00,112.68,112.71,112.64,112.7,5410.0,105.3711,105.3992,105.3337,105.3898,5410.0
2017-11-29 12:45:00,112.68,112.7,112.64,112.68,4000.0,105.3711,105.3898,105.3337,105.3711,4000.0
2017-11-29 12:50:00,112.7,112.74,112.65,112.66,5631.0,105.3898,105.4272,105.3431,105.3524,5631.0
2017-11-29 12:55:00,112.66,112.74,112.65,112.68,3407.0,105.3524,105.4272,105.3431,105.3711,3407.0
2017-11-29 13:00:00,112.68,112.75,112.58,112.7,15888.0,105.3711,105.4366,105.2776,105.3898,15888.0
2017-11-29 13:05:00,112.67,112.77,112.63,112.75,5327.0,105.3618,105.4553,105.3244,105.4366,5327.0
2017-11-29 13:10:00,112.72,112.78,112.65,112.73,10763.0,105.4085,105.4646,105.3431,105.4179,10763.0
2017-11-29 13:15:00,112.72,112.8,112.72,112.75,4758.0,105.4085,105.4834,105.4085,105.4366,4758.0
2017-11-29 13:20:00,112.76,112.8,112.62,112.66,8800.0,105.4459,105.4834,105.315,105.3524,8800.0
2017-11-29 13:25:00,112.68,112.78,112.63,112.7,17632.0,105.3711,105.4646,105.3244,105.3898,17632.0
2017-11-29 13:30:00,112.7,112.71,112.61,112.62,6408.0,105.3898,105.3992,105.3057,105.315,6408.0
2017-11-29 13:35:00,112.63,112.67,112.52,112.52,11114.0,105.3244,105.3618,105.2215,105.2215,11114.0
2017-11-29 13:40:00,112.55,112.55,112.49,112.51,6250.0,105.2496,105.2496,105.1935,105.2122,6250.0
2017-11-29 13:45:00,112.5,112.56,112.49,112.52,11479.0,105.2028,105.2589,105.1935,105.2215,11479.0
2017-11-29 13:50:00,112.52,112.52,112.46,112.48,7761.0,105.2215,105.2215,105.1654,105.1841,7761.0
2017-11-29 13:55:00,112.48,112.57,112.48,112.52,5551.0,105.1841,105.2683,105.1841,105.2215,5551.0
2017-11-29 14:00:00,112.5,112.57,112.49,112.49,4400.0,105.2028,105.2683,105.1935,105.1935,4400.0
2017-11-29 14:05:00,112.51,112.51,112.46,112.5,10337.0,105.2122,105.2122,105.1654,105.2028,10337.0
2017-11-29 14:10:00,112.51,112.57,112.5,112.5,2819.0,105.2122,105.2683,105.2028,105.2028,2819.0
2017-11-29 14:15:00,112.54,112.59,112.51,112.58,1695.0,105.2402,105.287,105.2122,105.2776,1695.0
2017-11-29 14:20:00,112.58,112.6,112.54,112.54,3125.0,105.2776,105.2963,105.2402,105.2402,3125.0
2017-11-29 14:25:00,112.52,112.57,112.47,112.55,6781.0,105.2215,105.2683,105.1748,105.2496,6781.0
2017-11-29 14:30:00,112.52,112.55,112.49,112.55,4104.0,105.2215,105.2496,105.1935,105.2496,4104.0
2017-11-29 14:35:00,112.53,112.54,112.45,112.46,6750.0,105.2309,105.2402,105.1561,105.1654,6750.0
2017-11-29 14:40:00,112.46,112.59,112.46,112.5,5349.0,105.1654,105.287,105.1654,105.2028,5349.0
2017-11-29 14:45:00,112.51,112.51,112.43,112.45,7424.0,105.2122,105.2122,105.1374,105.1561,7424.0
2017-11-29 14:50:00,112.45,112.49,112.42,112.47,6411.0,105.1561,105.1935,105.128,105.1748,6411.0
2017-11-29 14:55:00,112.47,112.53,112.47,112.51,2950.0,105.1748,105.2309,105.1748,105.2122,2950.0
2017-11-29 15:00:00,112.49,112.51,112.45,112.51,5501.0,105.1935,105.2122,105.1561,105.2122,5501.0
2017-11-29 15:05:00,112.5,112.51,112.45,112.5,7907.0,105.2028,105.2122,105.1561,105.2028,7907.0
2017-11-29 15:10:00,112.48,112.54,112.48,112.54,12000.0,105.1841,105.2402,105.1841,105.2402,12000.0
2017-11-29 15:15:00,112.54,112.54,112.45,112.45,13330.0,105.2402,105.2402,105.1561,105.1561,13330.0
2017-11-29 15:20:00,112.45,112.49,112.43,112.49,14615.0,105.1561,105.1935,105.1374,105.1935,14615.0
2017-11-29 15:25:00,112.52,112.55,112.47,112.55,16385.0,105.2215,105.2496,105.1748,105.2496,16385.0
2017-11-29 15:30:00,112.55,112.55,112.52,112.54,9590.0,105.2496,105.2496,105.2215,105.2402,9590.0
2017-11-29 15:35:00,112.52,112.52,112.46,112.5,17286.0,105.2215,105.2215,105.1654,105.2028,17286.0
2017-11-29 15:40:00,112.5,112.57,112.5,112.56,15466.0,105.2028,105.2683,105.2028,105.2589,15466.0
2017-11-29 15:45:00,112.57,112.65,112.57,112.62,18943.0,105.2683,105.3431,105.2683,105.315,18943.0
2017-11-29 15:50:00,112.63,112.63,112.53,112.57,22471.0,105.3244,105.3244,105.2309,105.2683,22471.0
2017-11-29 15:55:00,112.56,112.65,112.55,112.64,85367.0,105.2589,105.3431,105.2496,105.3337,85367.0
2017-11-30 09:30:00,112.65,113.03,112.25,113.03,13399.0,105.3431,105.6984,104.969,105.6984,13399.0
2017-11-30 09:35:00,112.98,113.03,112.81,112.92,5027.0,105.6517,105.6984,105.4927,105.5956,5027.0
2017-11-30 09:40:00,112.93,112.99,112.8,112.99,7450.0,105.6049,105.661,105.4834,105.661,7450.0
2017-11-30 09:45:00,112.96,113.22,112.91,113.21,11550.0,105.633,105.8761,105.5862,105.8668,11550.0
2017-11-30 09:50:00,113.22,113.22,112.87,113.09,6951.0,105.8761,105.8761,105.5488,105.7545,6951.0
2017-11-30 09:55:00,113.09,113.23,112.99,113.15,3650.0,105.7545,105.8855,105.661,105.8107,3650.0
2017-11-30 10:00:00,113.2,113.21,113.04,113.07,5568.0,105.8574,105.8668,105.7078,105.7358,5568.0
2017-11-30 10:05:00,113.06,113.06,112.71,112.71,12750.0,105.7265,105.7265,105.3992,105.3992,12750.0
2017-11-30 10:10:00,112.75,112.8,112.65,112.78,5296.0,105.4366,105.4834,105.3431,105.4646,5296.0
2017-11-30 10:15:00,112.78,112.78,112.51,112.55,8640.0,105.4646,105.4646,105.2122,105.2496,8640.0
2017-11-30 10:20:00,112.58,112.58,112.31,112.33,6600.0,105.2776,105.2776,105.0251,105.0438,6600.0
2017-11-30 10:25:00,112.39,112.61,112.33,112.61,6243.0,105.0999,105.3057,105.0438,105.3057,6243.0
2017-11-30 10:30:00,112.61,112.82,112.51,112.82,7277.0,105.3057,105.5021,105.2122,105.5021,7277.0
2017-11-30 10:35:00,112.73,113.1,112.73,113.05,16413.0,105.4179,105.7639,105.4179,105.7171,16413.0
2017-11-30 10:40:00,113.08,113.15,113.02,113.05,7770.0,105.7452,105.8107,105.6891,105.7171,7770.0
2017-11-30 10:45:00,113.12,113.24,113.09,113.11,12695.0,105.7826,105.8948,105.7545,105.7732,12695.0
2017-11-30 10:50:00,113.18,113.18,112.95,113.14,10739.0,105.8387,105.8387,105.6236,105.8013,10739.0
2017-11-30 10:55:00,113.06,113.25,112.99,113.18,14644.0,105.7265,105.9042,105.661,105.8387,14644.0
2017-11-30 11:00:00,113.14,113.46,113.11,113.32,14424.0,105.8013,106.1005,105.7732,105.9696,14424.0
2017-11-30 11:05:00,113.26,113.44,113.16,113.34,47095.0,105.9135,106.0818,105.82,105.9883,47095.0
2017-11-30 11:10:00,113.35,113.83,113.27,113.77,20883.0,105.9977,106.4465,105.9229,106.3904,20883.0
2017-11-30 11:15:00,113.61,113.98,113.6,113.9,9012.0,106.2408,106.5868,106.2315,106.512,9012.0
2017-11-30 11:20:00,113.9,113.96,113.84,113.95,5776.0,106.512,106.5681,106.4559,106.5588,5776.0
2017-11-30 11:25:00,113.93,114.78,113.85,114.57,36469.0,106.5401,107.3349,106.4652,107.1385,36469.0
2017-11-30 11:30:00,114.56,114.97,114.52,114.79,37612.0,107.1292,107.5126,107.0918,107.3443,37612.0
2017-11-30 11:35:00,114.72,114.8,114.1,114.1,43045.0,107.2788,107.3536,106.699,106.699,43045.0
2017-11-30 11:40:00,114.08,114.34,114.07,114.34,9750.0,106.6803,106.9235,106.671,106.9235,9750.0
2017-11-30 11:45:00,114.35,114.8,114.35,114.39,25248.0,106.9328,107.3536,106.9328,106.9702,25248.0
2017-11-30 11:50:00,114.38,114.48,114.0,114.26,37007.0,106.9609,107.0544,106.6055,106.8487,37007.0
2017-11-30 11:55:00,114.08,114.49,114.06,114.37,17227.0,106.6803,107.0637,106.6616,106.9515,17227.0
2017-11-30 12:00:00,114.48,114.68,114.32,114.36,35100.0,107.0544,107.2414,106.9048,106.9422,35100.0
2017-11-30 12:05:00,114.36,114.43,114.14,114.39,28435.0,106.9422,107.0076,106.7364,106.9702,28435.0
2017-11-30 12:10:00,114.41,114.45,114.24,114.33,40564.0,106.9889,107.0263,106.8299,106.9141,40564.0
2017-11-30 12:15:00,114.32,114.46,114.24,114.26,16847.0,106.9048,107.0357,106.8299,106.8487,16847.0
2017-11-30 12:20:00,114.31,114.56,114.28,114.5,50061.0,106.8954,107.1292,106.8674,107.0731,50061.0
2017-11-30 12:25:00,114.63,114.82,114.57,114.74,8387.0,107.1947,107.3723,107.1385,107.2975,8387.0
2017-11-30 12:30:00,114.82,114.84,114.35,114.48,29890.0,107.3723,107.391,106.9328,107.0544,29890.0
2017-11-30 12:35:00,114.44,114.47,114.33,114.41,28835.0,107.017,107.045,106.9141,106.9889,28835.0
2017-11-30 12:40:00,114.39,114.9,114.1,114.71,50480.0,106.9702,107.4471,106.699,107.2695,50480.0
2017-11-30 12:45:00,114.71,114.81,114.65,114.65,10516.0,107.2695,107.363,107.2134,107.2134,10516.0
2017-11-30 12:50:00,114.62,114.68,114.42,114.46,5900.0,107.1853,107.2414,106.9983,107.0357,5900.0
2017-11-30 12:55:00,114.47,114.65,114.46,114.51,4800.0,107.045,107.2134,107.0357,107.0824,4800.0
2017-11-30 13:00:00,114.58,114.72,114.5,114.62,8820.0,107.1479,107.2788,107.0731,107.1853,8820.0
2017-11-30 13:05:00,114.57,114.57,114.45,114.53,7100.0,107.1385,107.1385,107.0263,107.1011,7100.0
2017-11-30 13:10:00,114.53,114.54,114.44,114.46,5619.0,107.1011,107.1105,107.017,107.0357,5619.0
2017-11-30 13:15:00,114.42,114.48,114.41,114.45,7700.0,106.9983,107.0544,106.9889,107.0263,7700.0
2017-11-30 13:20:00,114.45,114.63,114.41,114.63,15042.0,107.0263,107.1947,106.9889,107.1947,15042.0
2017-11-30 13:25:00,114.61,114.86,114.59,114.76,7709.0,107.1759,107.4097,107.1572,107.3162,7709.0
2017-11-30 13:30:00,114.72,114.89,114.7,114.84,29869.0,107.2788,107.4378,107.2601,107.391,29869.0
2017-11-30 13:35:00,114.79,114.81,114.23,114.33,9111.0,107.3443,107.363,106.8206,106.9141,9111.0
2017-11-30 13:40:00,114.38,114.58,114.25,114.27,13397.0,106.9609,107.1479,106.8393,106.858,13397.0
2017-11-30 13:45:00,114.23,114.39,114.22,114.25,6323.0,106.8206,106.9702,106.8112,106.8393,6323.0
2017-11-30 13:50:00,114.25,114.25,114.09,114.1,5095.0,106.8393,106.8393,106.6897,106.699,5095.0
2017-11-30 13:55:00,114.1,114.26,114.07,114.24,9174.0,106.699,106.8487,106.671,106.8299,9174.0
2017-11-30 14:00:00,114.27,114.28,114.02,114.09,4909.0,106.858,106.8674,106.6242,106.6897,4909.0
2017-11-30 14:05:00,114.06,114.09,113.97,113.97,13479.0,106.6616,106.6897,106.5775,106.5775,13479.0
2017-11-30 14:10:00,113.94,114.05,113.93,114.05,6632.0,106.5494,106.6523,106.5401,106.6523,6632.0
2017-11-30 14:15:00,114.05,114.12,113.8,113.8,6006.0,106.6523,106.7177,106.4185,106.4185,6006.0
2017-11-30 14:20:00,113.84,113.93,113.84,113.91,3300.0,106.4559,106.5401,106.4559,106.5214,3300.0
2017-11-30 14:25:00,113.87,113.96,113.87,113.96,5400.0,106.4839,106.5681,106.4839,106.5681,5400.0
2017-11-30 14:30:00,113.93,113.93,113.83,113.87,10694.0,106.5401,106.5401,106.4465,106.4839,10694.0
2017-11-30 14:35:00,113.84,113.87,113.78,113.86,7884.0,106.4559,106.4839,106.3998,106.4746,7884.0
2017-11-30 14:40:00,113.86,114.01,113.86,114.01,8152.0,106.4746,106.6149,106.4746,106.6149,8152.0
2017-11-30 14:45:00,114.02,114.03,113.97,114.03,3647.0,106.6242,106.6336,106.5775,106.6336,3647.0
2017-11-30 14:50:00,114.01,114.02,113.95,114.02,3213.0,106.6149,106.6242,106.5588,106.6242,3213.0
2017-11-30 14:55:00,114.02,114.04,113.75,113.82,18786.0,106.6242,106.6429,106.3717,106.4372,18786.0
2017-11-30 15:00:00,113.81,113.88,113.79,113.85,8703.0,106.4278,106.4933,106.4091,106.4652,8703.0
2017-11-30 15:05:00,113.83,113.83,113.71,113.71,7446.0,106.4465,106.4465,106.3343,106.3343,7446.0
2017-11-30 15:10:00,113.73,113.78,113.67,113.78,7915.0,106.353,106.3998,106.2969,106.3998,7915.0
2017-11-30 15:15:00,113.82,113.95,113.81,113.88,11996.0,106.4372,106.5588,106.4278,106.4933,11996.0
2017-11-30 15:20:00,113.86,113.92,113.81,113.87,8653.0,106.4746,106.5307,106.4278,106.4839,8653.0
2017-11-30 15:25:00,113.89,113.96,113.87,113.95,9143.0,106.5027,106.5681,106.4839,106.5588,9143.0
2017-11-30 15:30:00,113.96,114.0,113.9,113.95,12835.0,106.5681,106.6055,106.512,106.5588,12835.0
2017-11-30 15:35:00,113.93,114.01,113.85,113.85,12435.0,106.5401,106.6149,106.4652,106.4652,12435.0
2017-11-30 15:40:00,113.89,113.93,113.86,113.86,7073.0,106.5027,106.5401,106.4746,106.4746,7073.0
2017-11-30 15:45:00,113.83,114.13,113.66,114.12,31683.0,106.4465,106.7271,106.2876,106.7177,31683.0
2017-11-30 15:50:00,114.15,114.21,114.0,114.03,27120.0,106.7458,106.8019,106.6055,106.6336,27120.0
2017-11-30 15:55:00,114.03,114.28,113.97,114.12,100589.0,106.6336,106.8674,106.5775,106.7177,100589.0
2017-12-01 09:30:00,114.12,114.44,113.78,113.78,16389.0,106.7177,107.017,106.3998,106.3998,16389.0
2017-12-01 09:35:00,113.84,113.85,113.45,113.62,4217.0,106.4559,106.4652,106.0912,106.2502,4217.0
2017-12-01 09:40:00,113.66,113.75,113.43,113.54,5426.0,106.2876,106.3717,106.0725,106.1754,5426.0
2017-12-01 09:45:00,113.52,113.65,113.39,113.56,4978.0,106.1567,106.2782,106.0351,106.1941,4978.0
2017-12-01 09:50:00,113.46,113.57,113.38,113.44,2900.0,106.1005,106.2034,106.0257,106.0818,2900.0
2017-12-01 09:55:00,113.34,113.62,113.34,113.48,7373.0,105.9883,106.2502,105.9883,106.1192,7373.0
2017-12-01 10:00:00,113.53,113.63,113.33,113.33,5715.0,106.166,106.2595,105.979,105.979,5715.0
2017-12-01 10:05:00,113.21,113.46,113.21,113.43,4800.0,105.8668,106.1005,105.8668,106.0725,4800.0
2017-12-01 10:10:00,113.48,113.49,113.35,113.44,3295.0,106.1192,106.1286,105.9977,106.0818,3295.0
2017-12-01 10:15:00,113.45,113.51,113.27,113.31,6516.0,106.0912,106.1473,105.9229,105.9603,6516.0
2017-12-01 10:20:00,113.32,113.32,113.11,113.15,10236.0,105.9696,105.9696,105.7732,105.8107,10236.0
2017-12-01 10:25:00,113.14,113.15,113.03,113.03,7166.0,105.8013,105.8107,105.6984,105.6984,7166.0
2017-12-01 10:30:00,113.06,113.1,112.69,112.95,17226.0,105.7265,105.7639,105.3805,105.6236,17226.0
2017-12-01 10:35:00,112.81,112.96,112.81,112.95,3388.0,105.4927,105.633,105.4927,105.6236,3388.0
2017-12-01 10:40:00,112.95,113.18,112.95,113.09,7670.0,105.6236,105.8387,105.6236,105.7545,7670.0
2017-12-01 10:45:00,113.05,113.27,113.04,113.2,7171.0,105.7171,105.9229,105.7078,105.8574,7171.0
2017-12-01 10:50:00,113.21,113.22,113.05,113.05,8856.0,105.8668,105.8761,105.7171,105.7171,8856.0
2017-12-01 10:55:00,113.07,113.13,113.03,113.1,3422.0,105.7358,105.7919,105.6984,105.7639,3422.0
2017-12-01 11:00:00,113.06,113.07,112.75,112.81,8521.0,105.7265,105.7358,105.4366,105.4927,8521.0
2017-12-01 11:05:00,112.76,112.97,112.47,112.58,19516.0,105.4459,105.6423,105.1748,105.2776,19516.0
2017-12-01 11:10:00,112.74,112.74,111.61,112.0,15834.0,105.4272,105.4272,104.3705,104.7352,15834.0
2017-12-01 11:15:00,112.13,112.44,112.1,112.25,17270.0,104.8568,105.1467,104.8288,104.969,17270.0
2017-12-01 11:20:00,112.37,112.49,111.82,111.85,10199.0,105.0812,105.1935,104.5669,104.595,10199.0
2017-12-01 11:25:00,111.67,111.95,111.4,111.4,16889.0,104.4266,104.6885,104.1742,104.1742,16889.0
2017-12-01 11:30:00,111.49,112.08,111.29,111.32,33718.0,104.2583,104.8101,104.0713,104.0994,33718.0
2017-12-01 11:35:00,111.44,112.37,111.4,112.3,20681.0,104.2116,105.0812,104.1742,105.0158,20681.0
2017-12-01 11:40:00,112.34,112.45,112.16,112.16,6421.0,105.0532,105.1561,104.8849,104.8849,6421.0
2017-12-01 11:45:00,112.02,112.16,111.92,111.93,4100.0,104.7539,104.8849,104.6604,104.6698,4100.0
2017-12-01 11:50:00,111.95,112.04,111.62,111.62,10567.0,104.6885,104.7726,104.3799,104.3799,10567.0
2017-12-01 11:55:00,111.81,112.43,111.53,112.11,7581.0,104.5576,105.1374,104.2957,104.8381,7581.0
2017-12-01 12:00:00,112.27,112.51,112.19,112.51,6242.0,104.9877,105.2122,104.9129,105.2122,6242.0
2017-12-01 12:05:00,112.5,112.83,112.5,112.65,27698.0,105.2028,105.5114,105.2028,105.3431,27698.0
2017-12-01 12:10:00,112.63,112.76,112.53,112.76,26734.0,105.3244,105.4459,105.2309,105.4459,26734.0
2017-12-01 12:15:00,112.78,113.03,112.68,112.69,10907.0,105.4646,105.6984,105.3711,105.3805,10907.0
2017-12-01 12:20:00,112.75,112.98,112.69,112.79,9730.0,105.4366,105.6517,105.3805,105.474,9730.0
2017-12-01 12:25:00,112.85,112.91,112.62,112.78,12236.0,105.5301,105.5862,105.315,105.4646,12236.0
2017-12-01 12:30:00,112.81,112.87,112.75,112.82,5573.0,105.4927,105.5488,105.4366,105.5021,5573.0
2017-12-01 12:35:00,112.87,113.01,112.87,112.95,7045.0,105.5488,105.6797,105.5488,105.6236,7045.0
2017-12-01 12:40:00,112.95,113.06,112.93,112.96,8193.0,105.6236,105.7265,105.6049,105.633,8193.0
2017-12-01 12:45:00,113.0,113.13,112.99,113.13,4040.0,105.6704,105.7919,105.661,105.7919,4040.0
2017-12-01 12:50:00,113.14,113.24,113.05,113.05,7124.0,105.8013,105.8948,105.7171,105.7171,7124.0
2017-12-01 12:55:00,113.07,113.13,113.03,113.1,4329.0,105.7358,105.7919,105.6984,105.7639,4329.0
2017-12-01 13:00:00,113.02,113.15,113.01,113.05,26012.0,105.6891,105.8107,105.6797,105.7171,26012.0
2017-12-01 13:05:00,113.05,113.09,112.95,113.02,36563.0,105.7171,105.7545,105.6236,105.6891,36563.0
2017-12-01 13:10:00,113.02,113.2,113.01,113.13,10090.0,105.6891,105.8574,105.6797,105.7919,10090.0
2017-12-01 13:15:00,113.1,113.18,113.09,113.18,4777.0,105.7639,105.8387,105.7545,105.8387,4777.0
2017-12-01 13:20:00,113.13,113.34,113.12,113.32,11024.0,105.7919,105.9883,105.7826,105.9696,11024.0
2017-12-01 13:25:00,113.38,113.49,113.36,113.42,15577.0,106.0257,106.1286,106.007,106.0631,15577.0
2017-12-01 13:30:00,113.44,113.69,113.44,113.69,13741.0,106.0818,106.3156,106.0818,106.3156,13741.0
2017-12-01 13:35:00,113.68,113.68,113.45,113.5,8330.0,106.3063,106.3063,106.0912,106.1379,8330.0
2017-12-01 13:40:00,113.48,113.52,113.42,113.42,7800.0,106.1192,106.1567,106.0631,106.0631,7800.0
2017-12-01 13:45:00,113.48,113.48,113.36,113.42,15235.0,106.1192,106.1192,106.007,106.0631,15235.0
2017-12-01 13:50:00,113.42,113.49,113.4,113.44,7220.0,106.0631,106.1286,106.0444,106.0818,7220.0
2017-12-01 13:55:00,113.46,113.56,113.46,113.53,11522.0,106.1005,106.1941,106.1005,106.166,11522.0
2017-12-01 14:00:00,113.54,113.57,113.5,113.57,13420.0,106.1754,106.2034,106.1379,106.2034,13420.0
2017-12-01 14:05:00,113.55,113.55,113.4,113.41,10184.0,106.1847,106.1847,106.0444,106.0538,10184.0
2017-12-01 14:10:00,113.41,113.41,113.17,113.23,12720.0,106.0538,106.0538,105.8294,105.8855,12720.0
2017-12-01 14:15:00,113.23,113.25,113.17,113.22,13792.0,105.8855,105.9042,105.8294,105.8761,13792.0
2017-12-01 14:20:00,113.22,113.26,113.18,113.21,31908.0,105.8761,105.9135,105.8387,105.8668,31908.0
2017-12-01 14:25:00,113.21,113.27,113.18,113.2,13853.0,105.8668,105.9229,105.8387,105.8574,13853.0
2017-12-01 14:30:00,113.21,113.26,113.17,113.23,10280.0,105.8668,105.9135,105.8294,105.8855,10280.0
2017-12-01 14:35:00,113.23,113.25,113.15,113.16,8923.0,105.8855,105.9042,105.8107,105.82,8923.0
2017-12-01 14:40:00,113.16,113.24,113.15,113.2,7984.0,105.82,105.8948,105.8107,105.8574,7984.0
2017-12-01 14:45:00,113.22,113.23,113.15,113.22,15275.0,105.8761,105.8855,105.8107,105.8761,15275.0
2017-12-01 14:50:00,113.2,113.25,113.18,113.24,14026.0,105.8574,105.9042,105.8387,105.8948,14026.0
2017-12-01 14:55:00,113.24,113.25,113.09,113.23,22516.0,105.8948,105.9042,105.7545,105.8855,22516.0
2017-12-01 15:00:00,113.18,113.22,112.98,113.01,22691.0,105.8387,105.8761,105.6517,105.6797,22691.0
2017-12-01 15:05:00,113.0,113.2,112.95,113.13,9276.0,105.6704,105.8574,105.6236,105.7919,9276.0
2017-12-01 15:10:00,113.12,113.15,113.07,113.1,4005.0,105.7826,105.8107,105.7358,105.7639,4005.0
2017-12-01 15:15:00,113.1,113.21,113.03,113.06,11369.0,105.7639,105.8668,105.6984,105.7265,11369.0
2017-12-01 15:20:00,113.08,113.1,113.03,113.04,9337.0,105.7452,105.7639,105.6984,105.7078,9337.0
2017-12-01 15:25:00,113.06,113.18,113.04,113.18,9156.0,105.7265,105.8387,105.7078,105.8387,9156.0
2017-12-01 15:30:00,113.17,113.21,113.14,113.17,10947.0,105.8294,105.8668,105.8013,105.8294,10947.0
2017-12-01 15:35:00,113.17,113.24,113.12,113.19,15202.0,105.8294,105.8948,105.7826,105.8481,15202.0
2017-12-01 15:40:00,113.2,113.4,113.19,113.25,22157.0,105.8574,106.0444,105.8481,105.9042,22157.0
2017-12-01 15:45:00,113.24,113.26,112.96,112.99,35381.0,105.8948,105.9135,105.633,105.661,35381.0
2017-12-01 15:50:00,113.02,113.02,112.86,113.01,56499.0,105.6891,105.6891,105.5395,105.6797,56499.0
2017-12-01 15:55:00,112.99,113.06,112.93,112.99,74600.0,105.661,105.7265,105.6049,105.661,74600.0
2017-12-04 09:30:00,113.64,113.64,113.15,113.4,9503.0,106.2689,106.2689,105.8107,106.0444,9503.0
2017-12-04 09:35:00,113.22,113.54,113.22,113.49,6111.0,105.8761,106.1754,105.8761,106.1286,6111.0
2017-12-04 09:40:00,113.53,113.77,113.36,113.52,10350.0,106.166,106.3904,106.007,106.1567,10350.0
2017-12-04 09:45:00,113.57,113.57,113.25,113.43,4486.0,106.2034,106.2034,105.9042,106.0725,4486.0
2017-12-04 09:50:00,113.33,113.42,113.25,113.38,4243.0,105.979,106.0631,105.9042,106.0257,4243.0
2017-12-04 09:55:00,113.37,113.7,113.34,113.7,8790.0,106.0164,106.325,105.9883,106.325,8790.0
2017-12-04 10:00:00,113.64,114.01,113.62,113.93,6387.0,106.2689,106.6149,106.2502,106.5401,6387.0
2017-12-04 10:05:00,113.96,113.99,113.51,113.51,12874.0,106.5681,106.5962,106.1473,106.1473,12874.0
2017-12-04 10:10:00,113.46,113.49,113.24,113.3,5980.0,106.1005,106.1286,105.8948,105.9509,5980.0
2017-12-04 10:15:00,113.31,113.39,113.25,113.31,8396.0,105.9603,106.0351,105.9042,105.9603,8396.0
2017-12-04 10:20:00,113.31,113.54,113.27,113.28,26431.0,105.9603,106.1754,105.9229,105.9322,26431.0
2017-12-04 10:25:00,113.32,113.5,113.31,113.48,17415.0,105.9696,106.1379,105.9603,106.1192,17415.0
2017-12-04 10:30:00,113.5,113.67,113.38,113.6,17521.0,106.1379,106.2969,106.0257,106.2315,17521.0
2017-12-04 10:35:00,113.65,113.65,113.48,113.48,59522.0,106.2782,106.2782,106.1192,106.1192,59522.0
2017-12-04 10:40:00,113.49,113.51,113.48,113.48,1200.0,106.1286,106.1473,106.1192,106.1192,1200.0
2017-12-04 10:45:00,113.45,113.55,113.32,113.43,12963.0,106.0912,106.1847,105.9696,106.0725,12963.0
2017-12-04 10:50:00,113.49,113.49,113.29,113.3,3000.0,106.1286,106.1286,105.9416,105.9509,3000.0
2017-12-04 10:55:00,113.29,113.29,112.91,113.11,37620.0,105.9416,105.9416,105.5862,105.7732,37620.0
2017-12-04 11:00:00,113.16,113.25,113.11,113.14,5311.0,105.82,105.9042,105.7732,105.8013,5311.0
2017-12-04 11:05:00,113.17,113.29,113.14,113.14,5490.0,105.8294,105.9416,105.8013,105.8013,5490.0
2017-12-04 11:10:00,113.18,113.24,113.07,113.16,20802.0,105.8387,105.8948,105.7358,105.82,20802.0
2017-12-04 11:15:00,113.16,113.31,113.14,113.17,4739.0,105.82,105.9603,105.8013,105.8294,4739.0
2017-12-04 11:20:00,113.2,113.29,113.15,113.17,5600.0,105.8574,105.9416,105.8107,105.8294,5600.0
2017-12-04 11:25:00,113.16,113.29,113.16,113.25,3429.0,105.82,105.9416,105.82,105.9042,3429.0
2017-12-04 11:30:00,113.25,113.28,112.99,113.0,4871.0,105.9042,105.9322,105.661,105.6704,4871.0
2017-12-04 11:35:00,113.08,113.22,113.02,113.22,2897.0,105.7452,105.8761,105.6891,105.8761,2897.0
2017-12-04 11:40:00,113.18,113.18,113.0,113.0,1903.0,105.8387,105.8387,105.6704,105.6704,1903.0
2017-12-04 11:45:00,113.0,113.04,112.94,113.0,6338.0,105.6704,105.7078,105.6143,105.6704,6338.0
2017-12-04 11:50:00,113.0,113.14,113.0,113.05,9423.0,105.6704,105.8013,105.6704,105.7171,9423.0
2017-12-04 11:55:00,113.05,113.11,113.03,113.1,4489.0,105.7171,105.7732,105.6984,105.7639,4489.0
2017-12-04 12:00:00,113.09,113.45,113.07,113.45,45112.0,105.7545,106.0912,105.7358,106.0912,45112.0
2017-12-04 12:05:00,113.46,113.63,113.46,113.6,2750.0,106.1005,106.2595,106.1005,106.2315,2750.0
2017-12-04 12:10:00,113.62,113.76,113.59,113.76,14087.0,106.2502,106.3811,106.2221,106.3811,14087.0
2017-12-04 12:15:00,113.81,113.89,113.8,113.87,4838.0,106.4278,106.5027,106.4185,106.4839,4838.0
2017-12-04 12:20:00,113.88,113.93,113.63,113.7,8901.0,106.4933,106.5401,106.2595,106.325,8901.0
2017-12-04 12:25:00,113.76,113.77,113.72,113.75,1743.0,106.3811,106.3904,106.3437,106.3717,1743.0
2017-12-04 12:30:00,113.8,113.87,113.72,113.87,5791.0,106.4185,106.4839,106.3437,106.4839,5791.0
2017-12-04 12:35:00,113.84,113.93,113.75,113.89,6439.0,106.4559,106.5401,106.3717,106.5027,6439.0
2017-12-04 12:40:00,113.92,113.93,113.86,113.86,3358.0,106.5307,106.5401,106.4746,106.4746,3358.0
2017-12-04 12:45:00,113.86,114.01,113.86,113.93,31521.0,106.4746,106.6149,106.4746,106.5401,31521.0
2017-12-04 12:50:00,113.89,113.96,113.88,113.9,11400.0,106.5027,106.5681,106.4933,106.512,11400.0
2017-12-04 12:55:00,113.89,113.9,113.81,113.87,8613.0,106.5027,106.512,106.4278,106.4839,8613.0
2017-12-04 13:00:00,113.9,114.01,113.88,113.9,11083.0,106.512,106.6149,106.4933,106.512,11083.0
2017-12-04 13:05:00,113.95,114.19,113.88,114.19,7791.0,106.5588,106.7832,106.4933,106.7832,7791.0
2017-12-04 13:10:00,114.2,114.26,113.99,114.03,12273.0,106.7925,106.8487,106.5962,106.6336,12273.0
2017-12-04 13:15:00,114.03,114.05,113.93,113.95,6417.0,106.6336,106.6523,106.5401,106.5588,6417.0
2017-12-04 13:20:00,114.0,114.06,113.98,114.03,5620.0,106.6055,106.6616,106.5868,106.6336,5620.0
2017-12-04 13:25:00,114.01,114.09,113.99,114.03,13720.0,106.6149,106.6897,106.5962,106.6336,13720.0
2017-12-04 13:30:00,114.03,114.28,114.03,114.28,7467.0,106.6336,106.8674,106.6336,106.8674,7467.0
2017-12-04 13:35:00,114.29,114.37,114.29,114.34,3223.0,106.8767,106.9515,106.8767,106.9235,3223.0
2017-12-04 13:40:00,114.33,114.5,114.33,114.47,5940.0,106.9141,107.0731,106.9141,107.045,5940.0
2017-12-04 13:45:00,114.5,114.61,114.5,114.5,6376.0,107.0731,107.1759,107.0731,107.0731,6376.0
2017-12-04 13:50:00,114.52,114.62,114.5,114.57,12911.0,107.0918,107.1853,107.0731,107.1385,12911.0
2017-12-04 13:55:00,114.54,114.54,114.36,114.41,6200.0,107.1105,107.1105,106.9422,106.9889,6200.0
2017-12-04 14:00:00,114.36,114.4,114.32,114.36,24862.0,106.9422,106.9796,106.9048,106.9422,24862.0
2017-12-04 14:05:00,114.37,114.48,114.34,114.4,14912.0,106.9515,107.0544,106.9235,106.9796,14912.0
2017-12-04 14:10:00,114.4,114.4,114.31,114.32,24974.0,106.9796,106.9796,106.8954,106.9048,24974.0
2017-12-04 14:15:00,114.3,114.3,113.97,114.01,5568.0,106.8861,106.8861,106.5775,106.6149,5568.0
2017-12-04 14:20:00,114.04,114.08,114.0,114.0,3955.0,106.6429,106.6803,106.6055,106.6055,3955.0
2017-12-04 14:25:00,114.0,114.06,113.93,114.06,4509.0,106.6055,106.6616,106.5401,106.6616,4509.0
2017-12-04 14:30:00,114.02,114.02,113.88,114.02,3500.0,106.6242,106.6242,106.4933,106.6242,3500.0
2017-12-04 14:35:00,114.06,114.1,114.0,114.05,8856.0,106.6616,106.699,106.6055,106.6523,8856.0
2017-12-04 14:40:00,114.04,114.06,113.9,113.91,6035.0,106.6429,106.6616,106.512,106.5214,6035.0
2017-12-04 14:45:00,113.94,113.96,113.9,113.95,3583.0,106.5494,106.5681,106.512,106.5588,3583.0
2017-12-04 14:50:00,113.95,113.97,113.93,113.96,2939.0,106.5588,106.5775,106.5401,106.5681,2939.0
2017-12-04 14:55:00,113.99,114.0,113.91,114.0,3601.0,106.5962,106.6055,106.5214,106.6055,3601.0
2017-12-04 15:00:00,113.97,113.97,113.84,113.9,3917.0,106.5775,106.5775,106.4559,106.512,3917.0
2017-12-04 15:05:00,113.92,114.02,113.9,114.0,5163.0,106.5307,106.6242,106.512,106.6055,5163.0
2017-12-04 15:10:00,114.0,114.01,113.92,113.92,3344.0,106.6055,106.6149,106.5307,106.5307,3344.0
2017-12-04 15:15:00,113.91,113.96,113.85,113.85,6622.0,106.5214,106.5681,106.4652,106.4652,6622.0
2017-12-04 15:20:00,113.88,113.91,113.78,113.83,8140.0,106.4933,106.5214,106.3998,106.4465,8140.0
2017-12-04 15:25:00,113.83,113.83,113.67,113.69,6102.0,106.4465,106.4465,106.2969,106.3156,6102.0
2017-12-04 15:30:00,113.69,113.69,113.55,113.63,9557.0,106.3156,106.3156,106.1847,106.2595,9557.0
2017-12-04 15:35:00,113.64,113.65,113.53,113.58,11774.0,106.2689,106.2782,106.166,106.2128,11774.0
2017-12-04 15:40:00,113.57,113.65,113.56,113.63,28339.0,106.2034,106.2782,106.1941,106.2595,28339.0
2017-12-04 15:45:00,113.67,113.68,113.56,113.67,26774.0,106.2969,106.3063,106.1941,106.2969,26774.0
2017-12-04 15:50:00,113.67,113.77,113.63,113.64,34738.0,106.2969,106.3904,106.2595,106.2689,34738.0
2017-12-04 15:55:00,113.65,113.65,113.38,113.4,66369.0,106.2782,106.2782,106.0257,106.0444,66369.0
2017-12-05 09:30:00,113.5,113.69,112.93,112.97,10147.0,106.1379,106.3156,105.6049,105.6423,10147.0
2017-12-05 09:35:00,113.04,113.28,112.69,112.74,18907.0,105.7078,105.9322,105.3805,105.4272,18907.0
2017-12-05 09:40:00,112.78,112.88,112.6,112.88,5157.0,105.4646,105.5582,105.2963,105.5582,5157.0
2017-12-05 09:45:00,112.81,112.9,112.75,112.9,3500.0,105.4927,105.5769,105.4366,105.5769,3500.0
2017-12-05 09:50:00,112.81,112.84,112.66,112.84,2600.0,105.4927,105.5208,105.3524,105.5208,2600.0
2017-12-05 09:55:00,112.81,112.95,112.81,112.95,1802.0,105.4927,105.6236,105.4927,105.6236,1802.0
2017-12-05 10:00:00,112.8,112.8,112.56,112.56,7559.0,105.4834,105.4834,105.2589,105.2589,7559.0
2017-12-05 10:05:00,112.63,112.73,112.39,112.54,46836.0,105.3244,105.4179,105.0999,105.2402,46836.0
2017-12-05 10:10:00,112.57,112.62,112.42,112.42,7016.0,105.2683,105.315,105.128,105.128,7016.0
2017-12-05 10:15:00,112.44,112.58,112.41,112.52,4838.0,105.1467,105.2776,105.1186,105.2215,4838.0
2017-12-05 10:20:00,112.53,112.53,112.38,112.38,1756.0,105.2309,105.2309,105.0906,105.0906,1756.0
2017-12-05 10:25:00,112.39,112.57,112.36,112.57,40459.0,105.0999,105.2683,105.0719,105.2683,40459.0
2017-12-05 10:30:00,112.62,113.03,112.62,112.97,5580.0,105.315,105.6984,105.315,105.6423,5580.0
2017-12-05 10:35:00,112.89,113.18,112.88,113.08,19421.0,105.5675,105.8387,105.5582,105.7452,19421.0
2017-12-05 10:40:00,113.07,113.19,112.95,113.15,19554.0,105.7358,105.8481,105.6236,105.8107,19554.0
2017-12-05 10:45:00,113.17,113.17,112.99,113.0,9586.0,105.8294,105.8294,105.661,105.6704,9586.0
2017-12-05 10:50:00,113.0,113.15,112.97,113.02,7445.0,105.6704,105.8107,105.6423,105.6891,7445.0
2017-12-05 10:55:00,113.06,113.17,113.06,113.17,1400.0,105.7265,105.8294,105.7265,105.8294,1400.0
2017-12-05 11:00:00,113.18,113.28,113.12,113.26,2544.0,105.8387,105.9322,105.7826,105.9135,2544.0
2017-12-05 11:05:00,113.23,113.38,113.21,113.37,2500.0,105.8855,106.0257,105.8668,106.0164,2500.0
2017-12-05 11:10:00,113.38,113.6,113.38,113.59,2876.0,106.0257,106.2315,106.0257,106.2221,2876.0
2017-12-05 11:15:00,113.59,113.71,113.52,113.62,9580.0,106.2221,106.3343,106.1567,106.2502,9580.0
2017-12-05 11:20:00,113.62,113.7,113.53,113.58,2147.0,106.2502,106.325,106.166,106.2128,2147.0
2017-12-05 11:25:00,113.61,113.61,113.43,113.43,1100.0,106.2408,106.2408,106.0725,106.0725,1100.0
2017-12-05 11:30:00,113.5,113.78,113.45,113.67,4797.0,106.1379,106.3998,106.0912,106.2969,4797.0
2017-12-05 11:35:00,113.67,113.8,113.65,113.8,2800.0,106.2969,106.4185,106.2782,106.4185,2800.0
2017-12-05 11:40:00,113.76,113.92,113.75,113.88,1500.0,106.3811,106.5307,106.3717,106.4933,1500.0
2017-12-05 11:45:00,113.84,113.97,113.83,113.94,1200.0,106.4559,106.5775,106.4465,106.5494,1200.0
2017-12-05 11:50:00,113.94,114.0,113.9,114.0,3802.0,106.5494,106.6055,106.512,106.6055,3802.0
2017-12-05 11:55:00,113.95,114.0,113.85,113.88,4272.0,106.5588,106.6055,106.4652,106.4933,4272.0
2017-12-05 12:00:00,113.82,113.82,113.64,113.64,1830.0,106.4372,106.4372,106.2689,106.2689,1830.0
2017-12-05 12:05:00,113.6,113.76,113.59,113.63,3022.0,106.2315,106.3811,106.2221,106.2595,3022.0
2017-12-05 12:10:00,113.59,113.7,113.59,113.65,2000.0,106.2221,106.325,106.2221,106.2782,2000.0
2017-12-05 12:15:00,113.59,113.7,113.59,113.7,1200.0,106.2221,106.325,106.2221,106.325,1200.0
2017-12-05 12:20:00,113.66,113.66,113.45,113.51,5000.0,106.2876,106.2876,106.0912,106.1473,5000.0
2017-12-05 12:25:00,113.54,113.57,113.45,113.55,4114.0,106.1754,106.2034,106.0912,106.1847,4114.0
2017-12-05 12:30:00,113.54,113.59,113.49,113.59,3580.0,106.1754,106.2221,106.1286,106.2221,3580.0
2017-12-05 12:35:00,113.58,113.63,113.58,113.63,200.0,106.2128,106.2595,106.2128,106.2595,200.0
2017-12-05 12:40:00,113.56,113.69,113.53,113.69,4244.0,106.1941,106.3156,106.166,106.3156,4244.0
2017-12-05 12:45:00,113.66,113.69,113.45,113.62,3558.0,106.2876,106.3156,106.0912,106.2502,3558.0
2017-12-05 12:50:00,113.56,113.71,113.55,113.7,3761.0,106.1941,106.3343,106.1847,106.325,3761.0
2017-12-05 12:55:00,113.69,113.8,113.53,113.76,2720.0,106.3156,106.4185,106.166,106.3811,2720.0
2017-12-05 13:00:00,113.68,113.86,113.67,113.86,4269.0,106.3063,106.4746,106.2969,106.4746,4269.0
2017-12-05 13:05:00,113.8,113.96,113.72,113.92,4500.0,106.4185,106.5681,106.3437,106.5307,4500.0
2017-12-05 13:10:00,113.92,114.0,113.9,113.93,2610.0,106.5307,106.6055,106.512,106.5401,2610.0
2017-12-05 13:15:00,113.89,113.92,113.76,113.92,4200.0,106.5027,106.5307,106.3811,106.5307,4200.0
2017-12-05 13:20:00,113.88,113.88,113.75,113.77,2430.0,106.4933,106.4933,106.3717,106.3904,2430.0
2017-12-05 13:25:00,113.71,113.8,113.66,113.75,2930.0,106.3343,106.4185,106.2876,106.3717,2930.0
2017-12-05 13:30:00,113.73,113.87,113.73,113.83,3907.0,106.353,106.4839,106.353,106.4465,3907.0
2017-12-05 13:35:00,113.88,114.05,113.85,114.05,3465.0,106.4933,106.6523,106.4652,106.6523,3465.0
2017-12-05 13:40:00,114.05,114.05,113.93,114.02,4513.0,106.6523,106.6523,106.5401,106.6242,4513.0
2017-12-05 13:45:00,114.05,114.1,113.91,113.98,5039.0,106.6523,106.699,106.5214,106.5868,5039.0
2017-12-05 13:50:00,114.0,114.03,113.97,114.0,3580.0,106.6055,106.6336,106.5775,106.6055,3580.0
2017-12-05 13:55:00,113.99,114.05,113.95,114.05,3200.0,106.5962,106.6523,106.5588,106.6523,3200.0
2017-12-05 14:00:00,114.05,114.12,113.98,114.04,7465.0,106.6523,106.7177,106.5868,106.6429,7465.0
2017-12-05 14:05:00,114.05,114.09,114.04,114.09,7076.0,106.6523,106.6897,106.6429,106.6897,7076.0
2017-12-05 14:10:00,114.07,114.08,114.02,114.03,3770.0,106.671,106.6803,106.6242,106.6336,3770.0
2017-12-05 14:15:00,114.01,114.01,113.93,114.0,4721.0,106.6149,106.6149,106.5401,106.6055,4721.0
2017-12-05 14:20:00,113.98,114.04,113.93,114.04,7957.0,106.5868,106.6429,106.5401,106.6429,7957.0
2017-12-05 14:25:00,114.01,114.03,113.97,114.01,4144.0,106.6149,106.6336,106.5775,106.6149,4144.0
2017-12-05 14:30:00,114.01,114.15,114.0,114.06,11568.0,106.6149,106.7458,106.6055,106.6616,11568.0
2017-12-05 14:35:00,114.06,114.1,114.03,114.09,7249.0,106.6616,106.699,106.6336,106.6897,7249.0
2017-12-05 14:40:00,114.07,114.09,114.0,114.07,3760.0,106.671,106.6897,106.6055,106.671,3760.0
2017-12-05 14:45:00,114.08,114.12,114.04,114.11,9125.0,106.6803,106.7177,106.6429,106.7084,9125.0
2017-12-05 14:50:00,114.11,114.17,114.1,114.17,7572.0,106.7084,106.7645,106.699,106.7645,7572.0
2017-12-05 14:55:00,114.14,114.17,114.1,114.17,7531.0,106.7364,106.7645,106.699,106.7645,7531.0
2017-12-05 15:00:00,114.17,114.2,114.12,114.18,13655.0,106.7645,106.7925,106.7177,106.7738,13655.0
2017-12-05 15:05:00,114.18,114.34,114.15,114.23,9173.0,106.7738,106.9235,106.7458,106.8206,9173.0
2017-12-05 15:10:00,114.2,114.21,114.15,114.2,7126.0,106.7925,106.8019,106.7458,106.7925,7126.0
2017-12-05 15:15:00,114.19,114.21,114.13,114.15,3616.0,106.7832,106.8019,106.7271,106.7458,3616.0
2017-12-05 15:20:00,114.14,114.35,114.14,114.2,66050.0,106.7364,106.9328,106.7364,106.7925,66050.0
2017-12-05 15:25:00,114.2,114.28,114.19,114.25,10631.0,106.7925,106.8674,106.7832,106.8393,10631.0
2017-12-05 15:30:00,114.25,114.27,114.22,114.26,12614.0,106.8393,106.858,106.8112,106.8487,12614.0
2017-12-05 15:35:00,114.27,114.31,114.24,114.26,23116.0,106.858,106.8954,106.8299,106.8487,23116.0
2017-12-05 15:40:00,114.25,114.3,114.24,114.25,23979.0,106.8393,106.8861,106.8299,106.8393,23979.0
2017-12-05 15:45:00,114.22,114.25,114.16,114.23,37772.0,106.8112,106.8393,106.7551,106.8206,37772.0
2017-12-05 15:50:00,114.24,114.4,114.23,114.34,47798.0,106.8299,106.9796,106.8206,106.9235,47798.0
2017-12-05 15:55:00,114.34,114.46,114.28,114.39,109341.0,106.9235,107.0357,106.8674,106.9702,109341.0
2017-12-06 09:30:00,113.97,113.99,113.51,113.51,10194.0,106.5775,106.5962,106.1473,106.1473,10194.0
2017-12-06 09:35:00,113.51,113.82,113.5,113.61,3496.0,106.1473,106.4372,106.1379,106.2408,3496.0
2017-12-06 09:40:00,113.61,114.08,113.6,114.08,3965.0,106.2408,106.6803,106.2315,106.6803,3965.0
2017-12-06 09:45:00,113.94,114.09,113.93,114.06,4702.0,106.5494,106.6897,106.5401,106.6616,4702.0
2017-12-06 09:50:00,114.06,114.17,113.96,114.17,6426.0,106.6616,106.7645,106.5681,106.7645,6426.0
2017-12-06 09:55:00,114.17,114.49,114.1,114.18,10703.0,106.7645,107.0637,106.699,106.7738,10703.0
2017-12-06 10:00:00,114.18,114.33,114.03,114.25,10000.0,106.7738,106.9141,106.6336,106.8393,10000.0
2017-12-06 10:05:00,114.29,114.44,114.23,114.42,7525.0,106.8767,107.017,106.8206,106.9983,7525.0
2017-12-06 10:10:00,114.41,114.41,114.17,114.27,15200.0,106.9889,106.9889,106.7645,106.858,15200.0
2017-12-06 10:15:00,114.27,114.36,114.18,114.27,12070.0,106.858,106.9422,106.7738,106.858,12070.0
2017-12-06 10:20:00,114.24,114.3,114.17,114.18,11981.0,106.8299,106.8861,106.7645,106.7738,11981.0
2017-12-06 10:25:00,114.16,114.46,114.16,114.46,16257.0,106.7551,107.0357,106.7551,107.0357,16257.0
2017-12-06 10:30:00,114.48,114.66,114.46,114.62,26997.0,107.0544,107.2227,107.0357,107.1853,26997.0
2017-12-06 10:35:00,114.62,114.62,114.22,114.3,9618.0,107.1853,107.1853,106.8112,106.8861,9618.0
2017-12-06 10:40:00,114.34,114.38,114.21,114.28,4800.0,106.9235,106.9609,106.8019,106.8674,4800.0
2017-12-06 10:45:00,114.27,114.43,114.23,114.4,9909.0,106.858,107.0076,106.8206,106.9796,9909.0
2017-12-06 10:50:00,114.38,114.47,114.36,114.47,3650.0,106.9609,107.045,106.9422,107.045,3650.0
2017-12-06 10:55:00,114.48,114.59,114.43,114.58,7456.0,107.0544,107.1572,107.0076,107.1479,7456.0
2017-12-06 11:00:00,114.55,114.58,114.46,114.51,8937.0,107.1198,107.1479,107.0357,107.0824,8937.0
2017-12-06 11:05:00,114.46,114.57,114.39,114.5,9515.0,107.0357,107.1385,106.9702,107.0731,9515.0
2017-12-06 11:10:00,114.51,114.61,114.48,114.59,12010.0,107.0824,107.1759,107.0544,107.1572,12010.0
2017-12-06 11:15:00,114.58,114.6,114.43,114.52,19132.0,107.1479,107.1666,107.0076,107.0918,19132.0
2017-12-06 11:20:00,114.5,114.7,114.49,114.55,7966.0,107.0731,107.2601,107.0637,107.1198,7966.0
2017-12-06 11:25:00,114.52,114.54,114.41,114.5,8030.0,107.0918,107.1105,106.9889,107.0731,8030.0
2017-12-06 11:30:00,114.5,114.58,114.45,114.58,9890.0,107.0731,107.1479,107.0263,107.1479,9890.0
2017-12-06 11:35:00,114.51,114.75,114.51,114.66,17728.0,107.0824,107.3069,107.0824,107.2227,17728.0
2017-12-06 11:40:00,114.65,114.7,114.55,114.7,7085.0,107.2134,107.2601,107.1198,107.2601,7085.0
2017-12-06 11:45:00,114.68,114.72,114.55,114.62,9245.0,107.2414,107.2788,107.1198,107.1853,9245.0
2017-12-06 11:50:00,114.58,114.73,114.58,114.69,8975.0,107.1479,107.2882,107.1479,107.2508,8975.0
2017-12-06 11:55:00,114.69,114.83,114.67,114.83,13917.0,107.2508,107.3817,107.2321,107.3817,13917.0
2017-12-06 12:00:00,114.82,114.86,114.75,114.86,10005.0,107.3723,107.4097,107.3069,107.4097,10005.0
2017-12-06 12:05:00,114.85,114.9,114.69,114.9,16442.0,107.4004,107.4471,107.2508,107.4471,16442.0
2017-12-06 12:10:00,114.87,115.03,114.87,114.9,27989.0,107.4191,107.5687,107.4191,107.4471,27989.0
2017-12-06 12:15:00,114.89,114.96,114.88,114.93,9184.0,107.4378,107.5032,107.4284,107.4752,9184.0
2017-12-06 12:20:00,114.91,115.08,114.89,114.91,11564.0,107.4565,107.6155,107.4378,107.4565,11564.0
2017-12-06 12:25:00,114.92,115.0,114.87,114.97,5509.0,107.4658,107.5407,107.4191,107.5126,5509.0
2017-12-06 12:30:00,114.95,115.04,114.93,115.04,15256.0,107.4939,107.5781,107.4752,107.5781,15256.0
2017-12-06 12:35:00,115.03,115.27,115.03,115.22,4956.0,107.5687,107.7931,107.5687,107.7464,4956.0
2017-12-06 12:40:00,115.23,115.25,115.15,115.18,8105.0,107.7557,107.7744,107.6809,107.709,8105.0
2017-12-06 12:45:00,115.15,115.19,115.1,115.13,5711.0,107.6809,107.7183,107.6342,107.6622,5711.0
2017-12-06 12:50:00,115.06,115.06,114.9,114.93,4468.0,107.5968,107.5968,107.4471,107.4752,4468.0
2017-12-06 12:55:00,114.93,114.95,114.73,114.73,6193.0,107.4752,107.4939,107.2882,107.2882,6193.0
2017-12-06 13:00:00,114.71,114.71,114.48,114.59,6296.0,107.2695,107.2695,107.0544,107.1572,6296.0
2017-12-06 13:05:00,114.59,114.78,114.59,114.72,4501.0,107.1572,107.3349,107.1572,107.2788,4501.0
2017-12-06 13:10:00,114.71,114.83,114.7,114.81,4460.0,107.2695,107.3817,107.2601,107.363,4460.0
2017-12-06 13:15:00,114.79,114.83,114.78,114.81,4313.0,107.3443,107.3817,107.3349,107.363,4313.0
2017-12-06 13:20:00,114.79,114.79,114.73,114.75,1000.0,107.3443,107.3443,107.2882,107.3069,1000.0
2017-12-06 13:25:00,114.74,114.78,114.73,114.73,3233.0,107.2975,107.3349,107.2882,107.2882,3233.0
2017-12-06 13:30:00,114.73,114.81,114.72,114.81,3699.0,107.2882,107.363,107.2788,107.363,3699.0
2017-12-06 13:35:00,114.83,114.89,114.83,114.86,5626.0,107.3817,107.4378,107.3817,107.4097,5626.0
2017-12-06 13:40:00,114.86,115.0,114.85,114.96,7349.0,107.4097,107.5407,107.4004,107.5032,7349.0
2017-12-06 13:45:00,114.99,115.07,114.95,115.07,8522.0,107.5313,107.6061,107.4939,107.6061,8522.0
2017-12-06 13:50:00,115.08,115.31,115.08,115.31,16166.0,107.6155,107.8305,107.6155,107.8305,16166.0
2017-12-06 13:55:00,115.27,115.35,115.25,115.35,15405.0,107.7931,107.8679,107.7744,107.8679,15405.0
2017-12-06 14:00:00,115.35,115.73,115.35,115.55,48621.0,107.8679,108.2233,107.8679,108.055,48621.0
2017-12-06 14:05:00,115.54,115.6,115.5,115.54,21681.0,108.0456,108.1017,108.0082,108.0456,21681.0
2017-12-06 14:10:00,115.55,115.61,115.51,115.57,20087.0,108.055,108.1111,108.0176,108.0737,20087.0
2017-12-06 14:15:00,115.56,115.72,115.54,115.65,17105.0,108.0643,108.214,108.0456,108.1485,17105.0
2017-12-06 14:20:00,115.67,115.69,115.55,115.68,13565.0,108.1672,108.1859,108.055,108.1765,13565.0
2017-12-06 14:25:00,115.67,115.8,115.65,115.73,23539.0,108.1672,108.2888,108.1485,108.2233,23539.0
2017-12-06 14:30:00,115.72,115.75,115.51,115.52,12764.0,108.214,108.242,108.0176,108.0269,12764.0
2017-12-06 14:35:00,115.51,115.61,115.49,115.61,15542.0,108.0176,108.1111,107.9989,108.1111,15542.0
2017-12-06 14:40:00,115.6,115.69,115.6,115.63,6530.0,108.1017,108.1859,108.1017,108.1298,6530.0
2017-12-06 14:45:00,115.61,115.69,115.61,115.67,13065.0,108.1111,108.1859,108.1111,108.1672,13065.0
2017-12-06 14:50:00,115.67,115.71,115.67,115.7,11603.0,108.1672,108.2046,108.1672,108.1952,11603.0
2017-12-06 14:55:00,115.71,115.75,115.7,115.71,16047.0,108.2046,108.242,108.1952,108.2046,16047.0
2017-12-06 15:00:00,115.71,115.72,115.66,115.69,22145.0,108.2046,108.214,108.1578,108.1859,22145.0
2017-12-06 15:05:00,115.64,115.69,115.64,115.67,18382.0,108.1391,108.1859,108.1391,108.1672,18382.0
2017-12-06 15:10:00,115.65,115.66,115.56,115.58,20194.0,108.1485,108.1578,108.0643,108.083,20194.0
2017-12-06 15:15:00,115.57,115.61,115.55,115.59,15157.0,108.0737,108.1111,108.055,108.0924,15157.0
2017-12-06 15:20:00,115.59,115.7,115.58,115.65,15386.0,108.0924,108.1952,108.083,108.1485,15386.0
2017-12-06 15:25:00,115.65,115.72,115.64,115.7,19603.0,108.1485,108.214,108.1391,108.1952,19603.0
2017-12-06 15:30:00,115.7,115.73,115.62,115.63,26234.0,108.1952,108.2233,108.1204,108.1298,26234.0
2017-12-06 15:35:00,115.6,115.64,115.53,115.53,21177.0,108.1017,108.1391,108.0363,108.0363,21177.0
2017-12-06 15:40:00,115.54,115.64,115.54,115.64,36217.0,108.0456,108.1391,108.0456,108.1391,36217.0
2017-12-06 15:45:00,115.63,115.73,115.62,115.64,40299.0,108.1298,108.2233,108.1204,108.1391,40299.0
2017-12-06 15:50:00,115.63,115.72,115.6,115.66,72159.0,108.1298,108.214,108.1017,108.1578,72159.0
2017-12-06 15:55:00,115.62,115.74,115.55,115.69,92239.0,108.1204,108.2327,108.055,108.1859,92239.0
2017-12-07 09:30:00,115.45,115.72,115.13,115.57,12494.0,107.9615,108.214,107.6622,108.0737,12494.0
2017-12-07 09:35:00,115.44,115.88,115.36,115.88,5951.0,107.9521,108.3636,107.8773,108.3636,5951.0
2017-12-07 09:40:00,115.78,116.49,115.76,116.49,18193.0,108.2701,108.934,108.2514,108.934,18193.0
2017-12-07 09:45:00,116.37,116.37,115.85,115.86,7620.0,108.8218,108.8218,108.3355,108.3449,7620.0
2017-12-07 09:50:00,115.78,115.83,115.42,115.48,8267.0,108.2701,108.3168,107.9334,107.9895,8267.0
2017-12-07 09:55:00,115.38,115.69,115.38,115.63,6727.0,107.896,108.1859,107.896,108.1298,6727.0
2017-12-07 10:00:00,115.63,115.72,115.55,115.72,5245.0,108.1298,108.214,108.055,108.214,5245.0
2017-12-07 10:05:00,115.7,115.92,115.68,115.83,12424.0,108.1952,108.401,108.1765,108.3168,12424.0
2017-12-07 10:10:00,115.81,115.84,115.68,115.77,5649.0,108.2981,108.3262,108.1765,108.2607,5649.0
2017-12-07 10:15:00,115.78,115.79,115.68,115.77,5375.0,108.2701,108.2794,108.1765,108.2607,5375.0
2017-12-07 10:20:00,115.78,115.92,115.76,115.9,3370.0,108.2701,108.401,108.2514,108.3823,3370.0
2017-12-07 10:25:00,115.94,115.99,115.76,115.83,5067.0,108.4197,108.4664,108.2514,108.3168,5067.0
2017-12-07 10:30:00,115.84,115.98,115.84,115.96,4800.0,108.3262,108.4571,108.3262,108.4384,4800.0
2017-12-07 10:35:00,115.92,116.24,115.87,116.24,7220.0,108.401,108.7002,108.3542,108.7002,7220.0
2017-12-07 10:40:00,116.25,116.3,116.15,116.29,8850.0,108.7096,108.7563,108.6161,108.747,8850.0
2017-12-07 10:45:00,116.28,116.65,116.27,116.6,27076.0,108.7376,109.0836,108.7283,109.0369,27076.0
2017-12-07 10:50:00,116.61,116.65,116.22,116.29,12053.0,109.0462,109.0836,108.6815,108.747,12053.0
2017-12-07 10:55:00,116.28,116.37,116.22,116.35,4460.0,108.7376,108.8218,108.6815,108.8031,4460.0
2017-12-07 11:00:00,116.35,116.4,116.14,116.19,6200.0,108.8031,108.8498,108.6067,108.6535,6200.0
2017-12-07 11:05:00,116.21,116.25,116.15,116.21,4710.0,108.6722,108.7096,108.6161,108.6722,4710.0
2017-12-07 11:10:00,116.21,116.35,116.2,116.34,8706.0,108.6722,108.8031,108.6628,108.7937,8706.0
2017-12-07 11:15:00,116.35,116.36,116.16,116.26,9920.0,108.8031,108.8124,108.6254,108.7189,9920.0
2017-12-07 11:20:00,116.22,116.39,116.22,116.32,7031.0,108.6815,108.8405,108.6815,108.775,7031.0
2017-12-07 11:25:00,116.35,116.4,116.32,116.4,3000.0,108.8031,108.8498,108.775,108.8498,3000.0
2017-12-07 11:30:00,116.42,116.52,116.42,116.5,2634.0,108.8685,108.9621,108.8685,108.9434,2634.0
2017-12-07 11:35:00,116.52,116.52,116.45,116.48,10731.0,108.9621,108.9621,108.8966,108.9247,10731.0
2017-12-07 11:40:00,116.52,116.52,116.36,116.39,4900.0,108.9621,108.9621,108.8124,108.8405,4900.0
2017-12-07 11:45:00,116.41,116.56,116.34,116.53,13406.0,108.8592,108.9995,108.7937,108.9714,13406.0
2017-12-07 11:50:00,116.53,116.65,116.51,116.59,22359.0,108.9714,109.0836,108.9527,109.0275,22359.0
2017-12-07 11:55:00,116.58,116.63,116.52,116.63,11981.0,109.0182,109.0649,108.9621,109.0649,11981.0
2017-12-07 12:00:00,116.61,116.64,116.46,116.48,11777.0,109.0462,109.0743,108.906,108.9247,11777.0
2017-12-07 12:05:00,116.52,116.56,116.43,116.52,8434.0,108.9621,108.9995,108.8779,108.9621,8434.0
2017-12-07 12:10:00,116.51,116.65,116.47,116.56,5238.0,108.9527,109.0836,108.9153,108.9995,5238.0
2017-12-07 12:15:00,116.59,116.67,116.58,116.64,4450.0,109.0275,109.1023,109.0182,109.0743,4450.0
2017-12-07 12:20:00,116.61,116.61,116.49,116.53,4904.0,109.0462,109.0462,108.934,108.9714,4904.0
2017-12-07 12:25:00,116.57,116.59,116.48,116.48,2300.0,109.0088,109.0275,108.9247,108.9247,2300.0
2017-12-07 12:30:00,116.48,116.55,116.41,116.49,3400.0,108.9247,108.9901,108.8592,108.934,3400.0
2017-12-07 12:35:00,116.49,116.56,116.49,116.56,7134.0,108.934,108.9995,108.934,108.9995,7134.0
2017-12-07 12:40:00,116.57,116.58,116.45,116.51,5484.0,109.0088,109.0182,108.8966,108.9527,5484.0
2017-12-07 12:45:00,116.48,116.57,116.48,116.57,2714.0,108.9247,109.0088,108.9247,109.0088,2714.0
2017-12-07 12:50:00,116.56,116.56,116.47,116.51,8418.0,108.9995,108.9995,108.9153,108.9527,8418.0
2017-12-07 12:55:00,116.54,116.65,116.49,116.5,17771.0,108.9808,109.0836,108.934,108.9434,17771.0
2017-12-07 13:00:00,116.49,116.64,116.49,116.59,12833.0,108.934,109.0743,108.934,109.0275,12833.0
2017-12-07 13:05:00,116.58,116.68,116.41,116.57,11200.0,109.0182,109.1117,108.8592,109.0088,11200.0
2017-12-07 13:10:00,116.53,116.71,116.53,116.61,6548.0,108.9714,109.1397,108.9714,109.0462,6548.0
2017-12-07 13:15:00,116.62,116.62,116.45,116.53,3545.0,109.0556,109.0556,108.8966,108.9714,3545.0
2017-12-07 13:20:00,116.52,116.68,116.5,116.66,6078.0,108.9621,109.1117,108.9434,109.093,6078.0
2017-12-07 13:25:00,116.6,116.73,116.6,116.72,3400.0,109.0369,109.1584,109.0369,109.1491,3400.0
2017-12-07 13:30:00,116.69,116.77,116.65,116.69,7550.0,109.121,109.1958,109.0836,109.121,7550.0
2017-12-07 13:35:00,116.72,116.82,116.72,116.76,10182.0,109.1491,109.2426,109.1491,109.1865,10182.0
2017-12-07 13:40:00,116.78,116.81,116.5,116.62,9351.0,109.2052,109.2332,108.9434,109.0556,9351.0
2017-12-07 13:45:00,116.62,116.77,116.61,116.74,7890.0,109.0556,109.1958,109.0462,109.1678,7890.0
2017-12-07 13:50:00,116.74,116.79,116.59,116.62,6765.0,109.1678,109.2145,109.0275,109.0556,6765.0
2017-12-07 13:55:00,116.67,116.8,116.62,116.68,10292.0,109.1023,109.2239,109.0556,109.1117,10292.0
2017-12-07 14:00:00,116.67,116.67,116.51,116.53,10089.0,109.1023,109.1023,108.9527,108.9714,10089.0
2017-12-07 14:05:00,116.51,116.67,116.51,116.62,7610.0,108.9527,109.1023,108.9527,109.0556,7610.0
2017-12-07 14:10:00,116.61,116.64,116.55,116.62,7887.0,109.0462,109.0743,108.9901,109.0556,7887.0
2017-12-07 14:15:00,116.6,116.69,116.58,116.66,7555.0,109.0369,109.121,109.0182,109.093,7555.0
2017-12-07 14:20:00,116.63,116.64,116.56,116.64,11978.0,109.0649,109.0743,108.9995,109.0743,11978.0
2017-12-07 14:25:00,116.64,116.64,116.58,116.61,2038.0,109.0743,109.0743,109.0182,109.0462,2038.0
2017-12-07 14:30:00,116.61,116.71,116.59,116.67,14099.0,109.0462,109.1397,109.0275,109.1023,14099.0
2017-12-07 14:35:00,116.64,116.66,116.56,116.61,7417.0,109.0743,109.093,108.9995,109.0462,7417.0
2017-12-07 14:40:00,116.64,116.65,116.59,116.65,9780.0,109.0743,109.0836,109.0275,109.0836,9780.0
2017-12-07 14:45:00,116.64,116.69,116.59,116.69,9844.0,109.0743,109.121,109.0275,109.121,9844.0
2017-12-07 14:50:00,116.68,116.75,116.65,116.69,18859.0,109.1117,109.1771,109.0836,109.121,18859.0
2017-12-07 14:55:00,116.69,116.75,116.68,116.73,6807.0,109.121,109.1771,109.1117,109.1584,6807.0
2017-12-07 15:00:00,116.71,116.79,116.71,116.77,14831.0,109.1397,109.2145,109.1397,109.1958,14831.0
2017-12-07 15:05:00,116.77,116.81,116.68,116.76,18619.0,109.1958,109.2332,109.1117,109.1865,18619.0
2017-12-07 15:10:00,116.75,116.81,116.74,116.76,7000.0,109.1771,109.2332,109.1678,109.1865,7000.0
2017-12-07 15:15:00,116.76,116.8,116.73,116.78,8122.0,109.1865,109.2239,109.1584,109.2052,8122.0
2017-12-07 15:20:00,116.78,116.78,116.71,116.76,15019.0,109.2052,109.2052,109.1397,109.1865,15019.0
2017-12-07 15:25:00,116.76,116.8,116.66,116.72,16737.0,109.1865,109.2239,109.093,109.1491,16737.0
2017-12-07 15:30:00,116.74,116.79,116.71,116.76,17635.0,109.1678,109.2145,109.1397,109.1865,17635.0
2017-12-07 15:35:00,116.75,116.8,116.74,116.75,18966.0,109.1771,109.2239,109.1678,109.1771,18966.0
2017-12-07 15:40:00,116.75,116.8,116.74,116.8,18515.0,109.1771,109.2239,109.1678,109.2239,18515.0
2017-12-07 15:45:00,116.8,116.8,116.66,116.69,25041.0,109.2239,109.2239,109.093,109.121,25041.0
2017-12-07 15:50:00,116.67,116.75,116.65,116.75,43669.0,109.1023,109.1771,109.0836,109.1771,43669.0
2017-12-07 15:55:00,116.74,116.83,116.74,116.83,71253.0,109.1678,109.252,109.1678,109.252,71253.0
2017-12-08 09:30:00,117.0,117.01,116.64,116.64,9442.0,109.4109,109.4203,109.0743,109.0743,9442.0
2017-12-08 09:35:00,116.6,117.0,116.5,116.83,6921.0,109.0369,109.4109,108.9434,109.252,6921.0
2017-12-08 09:40:00,116.84,117.1,116.75,116.85,4300.0,109.2613,109.5044,109.1771,109.2707,4300.0
2017-12-08 09:45:00,116.78,116.79,116.5,116.58,8867.0,109.2052,109.2145,108.9434,109.0182,8867.0
2017-12-08 09:50:00,116.57,116.7,116.54,116.69,5900.0,109.0088,109.1304,108.9808,109.121,5900.0
2017-12-08 09:55:00,116.7,116.86,116.69,116.86,9504.0,109.1304,109.28,109.121,109.28,9504.0
2017-12-08 10:00:00,116.79,116.82,116.66,116.71,10749.0,109.2145,109.2426,109.093,109.1397,10749.0
2017-12-08 10:05:00,116.66,116.66,116.5,116.57,16546.0,109.093,109.093,108.9434,109.0088,16546.0
2017-12-08 10:10:00,116.5,116.52,116.13,116.15,18746.0,108.9434,108.9621,108.5974,108.6161,18746.0
2017-12-08 10:15:00,116.15,116.35,116.11,116.35,20121.0,108.6161,108.8031,108.5787,108.8031,20121.0
2017-12-08 10:20:00,116.37,116.37,116.27,116.29,1875.0,108.8218,108.8218,108.7283,108.747,1875.0
2017-12-08 10:25:00,116.31,116.44,116.23,116.33,9104.0,108.7657,108.8872,108.6909,108.7844,9104.0
2017-12-08 10:30:00,116.36,116.51,116.35,116.51,9919.0,108.8124,108.9527,108.8031,108.9527,9919.0
2017-12-08 10:35:00,116.49,116.59,116.41,116.49,12822.0,108.934,109.0275,108.8592,108.934,12822.0
2017-12-08 10:40:00,116.51,116.62,116.49,116.54,11170.0,108.9527,109.0556,108.934,108.9808,11170.0
2017-12-08 10:45:00,116.54,116.56,116.49,116.52,6210.0,108.9808,108.9995,108.934,108.9621,6210.0
2017-12-08 10:50:00,116.47,116.56,116.47,116.53,10865.0,108.9153,108.9995,108.9153,108.9714,10865.0
2017-12-08 10:55:00,116.53,116.6,116.52,116.59,4410.0,108.9714,109.0369,108.9621,109.0275,4410.0
2017-12-08 11:00:00,116.61,116.69,116.6,116.62,2750.0,109.0462,109.121,109.0369,109.0556,2750.0
2017-12-08 11:05:00,116.62,116.73,116.57,116.73,5738.0,109.0556,109.1584,109.0088,109.1584,5738.0
2017-12-08 11:10:00,116.71,116.72,116.68,116.7,5663.0,109.1397,109.1491,109.1117,109.1304,5663.0
2017-12-08 11:15:00,116.72,116.75,116.6,116.63,13691.0,109.1491,109.1771,109.0369,109.0649,13691.0
2017-12-08 11:20:00,116.63,116.66,116.59,116.65,6247.0,109.0649,109.093,109.0275,109.0836,6247.0
2017-12-08 11:25:00,116.66,116.69,116.61,116.67,6583.0,109.093,109.121,109.0462,109.1023,6583.0
2017-12-08 11:30:00,116.69,116.72,116.62,116.63,10791.0,109.121,109.1491,109.0556,109.0649,10791.0
2017-12-08 11:35:00,116.63,116.66,116.62,116.62,2600.0,109.0649,109.093,109.0556,109.0556,2600.0
2017-12-08 11:40:00,116.67,116.74,116.64,116.72,4000.0,109.1023,109.1678,109.0743,109.1491,4000.0
2017-12-08 11:45:00,116.69,116.69,116.65,116.65,1300.0,109.121,109.121,109.0836,109.0836,1300.0
2017-12-08 11:50:00,116.71,116.71,116.61,116.61,5978.0,109.1397,109.1397,109.0462,109.0462,5978.0
2017-12-08 11:55:00,116.64,116.64,116.61,116.63,1796.0,109.0743,109.0743,109.0462,109.0649,1796.0
2017-12-08 12:00:00,116.61,116.65,116.61,116.65,7626.0,109.0462,109.0836,109.0462,109.0836,7626.0
2017-12-08 12:05:00,116.65,116.79,116.65,116.79,12250.0,109.0836,109.2145,109.0836,109.2145,12250.0
2017-12-08 12:10:00,116.8,116.81,116.71,116.78,3923.0,109.2239,109.2332,109.1397,109.2052,3923.0
2017-12-08 12:15:00,116.76,116.82,116.75,116.82,6006.0,109.1865,109.2426,109.1771,109.2426,6006.0
2017-12-08 12:20:00,116.8,116.8,116.76,116.77,1614.0,109.2239,109.2239,109.1865,109.1958,1614.0
2017-12-08 12:25:00,116.76,116.8,116.72,116.8,15644.0,109.1865,109.2239,109.1491,109.2239,15644.0
2017-12-08 12:30:00,116.8,116.83,116.78,116.8,2637.0,109.2239,109.252,109.2052,109.2239,2637.0
2017-12-08 12:35:00,116.78,116.79,116.62,116.64,9013.0,109.2052,109.2145,109.0556,109.0743,9013.0
2017-12-08 12:40:00,116.64,116.65,116.61,116.61,9868.0,109.0743,109.0836,109.0462,109.0462,9868.0
2017-12-08 12:45:00,116.6,116.72,116.6,116.64,13806.0,109.0369,109.1491,109.0369,109.0743,13806.0
2017-12-08 12:50:00,116.66,116.73,116.62,116.73,9568.0,109.093,109.1584,109.0556,109.1584,9568.0
2017-12-08 12:55:00,116.73,116.8,116.7,116.79,6110.0,109.1584,109.2239,109.1304,109.2145,6110.0
2017-12-08 13:00:00,116.79,116.98,116.75,116.82,19151.0,109.2145,109.3922,109.1771,109.2426,19151.0
2017-12-08 13:05:00,116.82,116.82,116.77,116.78,2792.0,109.2426,109.2426,109.1958,109.2052,2792.0
2017-12-08 13:10:00,116.77,116.81,116.77,116.79,2600.0,109.1958,109.2332,109.1958,109.2145,2600.0
2017-12-08 13:15:00,116.75,116.81,116.75,116.81,4200.0,109.1771,109.2332,109.1771,109.2332,4200.0
2017-12-08 13:20:00,116.81,116.88,116.8,116.84,8399.0,109.2332,109.2987,109.2239,109.2613,8399.0
2017-12-08 13:25:00,116.84,116.87,116.82,116.83,3943.0,109.2613,109.2894,109.2426,109.252,3943.0
2017-12-08 13:30:00,116.87,116.99,116.84,116.84,10910.0,109.2894,109.4016,109.2613,109.2613,10910.0
2017-12-08 13:35:00,116.82,116.94,116.82,116.86,10037.0,109.2426,109.3548,109.2426,109.28,10037.0
2017-12-08 13:40:00,116.84,116.87,116.79,116.87,7200.0,109.2613,109.2894,109.2145,109.2894,7200.0
2017-12-08 13:45:00,116.88,116.9,116.81,116.88,15167.0,109.2987,109.3174,109.2332,109.2987,15167.0
2017-12-08 13:50:00,116.89,116.97,116.8,116.84,18913.0,109.3081,109.3829,109.2239,109.2613,18913.0
2017-12-08 13:55:00,116.85,116.91,116.84,116.9,9987.0,109.2707,109.3268,109.2613,109.3174,9987.0
2017-12-08 14:00:00,116.91,116.96,116.87,116.94,10542.0,109.3268,109.3735,109.2894,109.3548,10542.0
2017-12-08 14:05:00,116.94,116.96,116.89,116.96,4680.0,109.3548,109.3735,109.3081,109.3735,4680.0
2017-12-08 14:10:00,116.93,117.0,116.88,116.95,12424.0,109.3455,109.4109,109.2987,109.3642,12424.0
2017-12-08 14:15:00,116.95,116.98,116.91,116.98,7463.0,109.3642,109.3922,109.3268,109.3922,7463.0
2017-12-08 14:20:00,116.98,116.98,116.84,116.84,12367.0,109.3922,109.3922,109.2613,109.2613,12367.0
2017-12-08 14:25:00,116.88,116.96,116.75,116.8,18308.0,109.2987,109.3735,109.1771,109.2239,18308.0
2017-12-08 14:30:00,116.78,116.84,116.77,116.81,9797.0,109.2052,109.2613,109.1958,109.2332,9797.0
2017-12-08 14:35:00,116.8,116.82,116.75,116.8,8800.0,109.2239,109.2426,109.1771,109.2239,8800.0
2017-12-08 14:40:00,116.79,116.87,116.79,116.86,6748.0,109.2145,109.2894,109.2145,109.28,6748.0
2017-12-08 14:45:00,116.85,116.94,116.84,116.88,16101.0,109.2707,109.3548,109.2613,109.2987,16101.0
2017-12-08 14:50:00,116.88,116.93,116.87,116.91,9019.0,109.2987,109.3455,109.2894,109.3268,9019.0
2017-12-08 14:55:00,116.91,117.09,116.91,117.02,13345.0,109.3268,109.4951,109.3268,109.4296,13345.0
2017-12-08 15:00:00,117.06,117.26,117.05,117.15,15975.0,109.467,109.6541,109.4577,109.5512,15975.0
2017-12-08 15:05:00,117.14,117.17,117.14,117.16,1926.0,109.5418,109.5699,109.5418,109.5605,1926.0
2017-12-08 15:10:00,117.14,117.21,117.14,117.17,9426.0,109.5418,109.6073,109.5418,109.5699,9426.0
2017-12-08 15:15:00,117.16,117.2,117.11,117.2,19719.0,109.5605,109.598,109.5138,109.598,19719.0
2017-12-08 15:20:00,117.19,117.34,117.15,117.32,13063.0,109.5886,109.7289,109.5512,109.7102,13063.0
2017-12-08 15:25:00,117.3,117.39,117.18,117.19,14738.0,109.6915,109.7756,109.5792,109.5886,14738.0
2017-12-08 15:30:00,117.19,117.24,117.1,117.12,13375.0,109.5886,109.6354,109.5044,109.5231,13375.0
2017-12-08 15:35:00,117.13,117.22,117.08,117.22,31192.0,109.5325,109.6167,109.4857,109.6167,31192.0
2017-12-08 15:40:00,117.23,117.24,117.18,117.19,17548.0,109.626,109.6354,109.5792,109.5886,17548.0
2017-12-08 15:45:00,117.19,117.28,117.18,117.28,34103.0,109.5886,109.6728,109.5792,109.6728,34103.0
2017-12-08 15:50:00,117.27,117.49,117.27,117.31,65623.0,109.6634,109.8691,109.6634,109.7008,65623.0
2017-12-08 15:55:00,117.31,117.42,117.29,117.41,102295.0,109.7008,109.8037,109.6821,109.7943,102295.0
2017-12-11 09:30:00,117.42,117.56,117.3,117.44,9750.0,109.8037,109.9346,109.6915,109.8224,9750.0
2017-12-11 09:35:00,117.42,117.62,117.19,117.21,21570.0,109.8037,109.9907,109.5886,109.6073,21570.0
2017-12-11 09:40:00,117.26,117.31,116.84,117.31,12445.0,109.6541,109.7008,109.2613,109.7008,12445.0
2017-12-11 09:45:00,117.38,117.45,117.28,117.35,4800.0,109.7663,109.8317,109.6728,109.7382,4800.0
2017-12-11 09:50:00,117.48,117.57,117.4,117.46,24005.0,109.8598,109.944,109.785,109.8411,24005.0
2017-12-11 09:55:00,117.47,117.64,117.4,117.64,9530.0,109.8504,110.0094,109.785,110.0094,9530.0
2017-12-11 10:00:00,117.66,117.69,117.58,117.63,9342.0,110.0281,110.0562,109.9533,110.0001,9342.0
2017-12-11 10:05:00,117.63,117.69,117.46,117.69,31572.0,110.0001,110.0562,109.8411,110.0562,31572.0
2017-12-11 10:10:00,117.73,117.84,117.67,117.84,5261.0,110.0936,110.1964,110.0375,110.1964,5261.0
2017-12-11 10:15:00,117.81,117.83,117.44,117.47,5855.0,110.1684,110.1871,109.8224,109.8504,5855.0
2017-12-11 10:20:00,117.47,117.73,117.46,117.72,7897.0,109.8504,110.0936,109.8411,110.0842,7897.0
2017-12-11 10:25:00,117.67,117.7,117.55,117.55,27800.0,110.0375,110.0655,109.9252,109.9252,27800.0
2017-12-11 10:30:00,117.61,117.66,117.56,117.61,12927.0,109.9814,110.0281,109.9346,109.9814,12927.0
2017-12-11 10:35:00,117.64,117.8,117.61,117.79,8030.0,110.0094,110.159,109.9814,110.1497,8030.0
2017-12-11 10:40:00,117.75,117.79,117.66,117.79,10394.0,110.1123,110.1497,110.0281,110.1497,10394.0
2017-12-11 10:45:00,117.8,117.81,117.73,117.73,1100.0,110.159,110.1684,110.0936,110.0936,1100.0
2017-12-11 10:50:00,117.76,117.78,117.68,117.72,5773.0,110.1216,110.1403,110.0468,110.0842,5773.0
2017-12-11 10:55:00,117.72,117.98,117.6,117.92,17226.0,110.0842,110.3274,109.972,110.2712,17226.0
2017-12-11 11:00:00,117.97,117.97,117.85,117.89,7366.0,110.318,110.318,110.2058,110.2432,7366.0
2017-12-11 11:05:00,117.94,117.94,117.85,117.86,5757.0,110.29,110.29,110.2058,110.2151,5757.0
2017-12-11 11:10:00,117.82,117.86,117.77,117.86,7231.0,110.1777,110.2151,110.131,110.2151,7231.0
2017-12-11 11:15:00,117.88,118.09,117.88,118.04,14326.0,110.2338,110.4302,110.2338,110.3835,14326.0
2017-12-11 11:20:00,118.07,118.18,118.04,118.11,5977.0,110.4115,110.5144,110.3835,110.4489,5977.0
2017-12-11 11:25:00,118.11,118.15,118.09,118.11,7007.0,110.4489,110.4863,110.4302,110.4489,7007.0
2017-12-11 11:30:00,118.11,118.12,117.97,118.05,5115.0,110.4489,110.4583,110.318,110.3928,5115.0
2017-12-11 11:35:00,118.04,118.19,118.04,118.15,11808.0,110.3835,110.5237,110.3835,110.4863,11808.0
2017-12-11 11:40:00,118.12,118.15,118.1,118.13,3019.0,110.4583,110.4863,110.4396,110.4676,3019.0
2017-12-11 11:45:00,118.14,118.15,118.06,118.06,6924.0,110.477,110.4863,110.4022,110.4022,6924.0
2017-12-11 11:50:00,118.04,118.12,117.98,117.98,5598.0,110.3835,110.4583,110.3274,110.3274,5598.0
2017-12-11 11:55:00,117.99,118.0,117.84,117.9,5263.0,110.3367,110.3461,110.1964,110.2525,5263.0
2017-12-11 12:00:00,117.91,117.94,117.89,117.89,3627.0,110.2619,110.29,110.2432,110.2432,3627.0
2017-12-11 12:05:00,117.92,117.95,117.87,117.95,5407.0,110.2712,110.2993,110.2245,110.2993,5407.0
2017-12-11 12:10:00,117.92,118.04,117.9,117.94,9377.0,110.2712,110.3835,110.2525,110.29,9377.0
2017-12-11 12:15:00,117.95,118.18,117.93,118.18,16799.0,110.2993,110.5144,110.2806,110.5144,16799.0
2017-12-11 12:20:00,118.18,118.18,118.06,118.11,12200.0,110.5144,110.5144,110.4022,110.4489,12200.0
2017-12-11 12:25:00,118.1,118.15,118.02,118.02,5052.0,110.4396,110.4863,110.3648,110.3648,5052.0
2017-12-11 12:30:00,118.03,118.07,117.96,118.07,7506.0,110.3741,110.4115,110.3087,110.4115,7506.0
2017-12-11 12:35:00,118.07,118.09,117.94,117.95,7984.0,110.4115,110.4302,110.29,110.2993,7984.0
2017-12-11 12:40:00,117.97,118.07,117.78,117.94,9412.0,110.318,110.4115,110.1403,110.29,9412.0
2017-12-11 12:45:00,117.92,118.01,117.88,118.01,14847.0,110.2712,110.3554,110.2338,110.3554,14847.0
2017-12-11 12:50:00,118.01,118.01,117.97,117.97,1950.0,110.3554,110.3554,110.318,110.318,1950.0
2017-12-11 12:55:00,117.99,118.06,117.96,118.06,10350.0,110.3367,110.4022,110.3087,110.4022,10350.0
2017-12-11 13:00:00,118.06,118.06,117.99,118.05,2800.0,110.4022,110.4022,110.3367,110.3928,2800.0
2017-12-11 13:05:00,118.07,118.07,117.97,118.06,6406.0,110.4115,110.4115,110.318,110.4022,6406.0
2017-12-11 13:10:00,118.03,118.11,118.03,118.09,5941.0,110.3741,110.4489,110.3741,110.4302,5941.0
2017-12-11 13:15:00,118.11,118.15,118.04,118.11,5265.0,110.4489,110.4863,110.3835,110.4489,5265.0
2017-12-11 13:20:00,118.07,118.18,117.99,118.18,4231.0,110.4115,110.5144,110.3367,110.5144,4231.0
2017-12-11 13:25:00,118.2,118.21,118.14,118.21,4700.0,110.5331,110.5424,110.477,110.5424,4700.0
2017-12-11 13:30:00,118.21,118.24,118.13,118.19,3500.0,110.5424,110.5705,110.4676,110.5237,3500.0
2017-12-11 13:35:00,118.2,118.25,118.13,118.21,6303.0,110.5331,110.5798,110.4676,110.5424,6303.0
2017-12-11 13:40:00,118.2,118.24,118.14,118.23,5951.0,110.5331,110.5705,110.477,110.5611,5951.0
2017-12-11 13:45:00,118.23,118.23,118.12,118.14,4600.0,110.5611,110.5611,110.4583,110.477,4600.0
2017-12-11 13:50:00,118.14,118.21,118.14,118.2,4750.0,110.477,110.5424,110.477,110.5331,4750.0
2017-12-11 13:55:00,118.21,118.26,118.17,118.17,4514.0,110.5424,110.5892,110.505,110.505,4514.0
2017-12-11 14:00:00,118.21,118.24,118.13,118.18,9549.0,110.5424,110.5705,110.4676,110.5144,9549.0
2017-12-11 14:05:00,118.17,118.2,118.09,118.15,10010.0,110.505,110.5331,110.4302,110.4863,10010.0
2017-12-11 14:10:00,118.15,118.18,118.1,118.1,4149.0,110.4863,110.5144,110.4396,110.4396,4149.0
2017-12-11 14:15:00,118.1,118.2,118.06,118.12,8432.0,110.4396,110.5331,110.4022,110.4583,8432.0
2017-12-11 14:20:00,118.12,118.17,118.1,118.16,4700.0,110.4583,110.505,110.4396,110.4957,4700.0
2017-12-11 14:25:00,118.18,118.19,118.1,118.13,9025.0,110.5144,110.5237,110.4396,110.4676,9025.0
2017-12-11 14:30:00,118.12,118.19,118.12,118.17,3681.0,110.4583,110.5237,110.4583,110.505,3681.0
2017-12-11 14:35:00,118.16,118.22,118.15,118.21,7633.0,110.4957,110.5518,110.4863,110.5424,7633.0
2017-12-11 14:40:00,118.2,118.24,118.17,118.21,11373.0,110.5331,110.5705,110.505,110.5424,11373.0
2017-12-11 14:45:00,118.21,118.25,118.17,118.18,7400.0,110.5424,110.5798,110.505,110.5144,7400.0
2017-12-11 14:50:00,118.19,118.22,118.15,118.19,10796.0,110.5237,110.5518,110.4863,110.5237,10796.0
2017-12-11 14:55:00,118.19,118.23,118.15,118.17,14200.0,110.5237,110.5611,110.4863,110.505,14200.0
2017-12-11 15:00:00,118.15,118.2,118.13,118.18,9972.0,110.4863,110.5331,110.4676,110.5144,9972.0
2017-12-11 15:05:00,118.17,118.23,118.16,118.19,18800.0,110.505,110.5611,110.4957,110.5237,18800.0
2017-12-11 15:10:00,118.18,118.26,118.15,118.26,16182.0,110.5144,110.5892,110.4863,110.5892,16182.0
2017-12-11 15:15:00,118.27,118.44,118.19,118.42,17946.0,110.5985,110.7575,110.5237,110.7388,17946.0
2017-12-11 15:20:00,118.42,118.43,118.29,118.34,22411.0,110.7388,110.7482,110.6172,110.664,22411.0
2017-12-11 15:25:00,118.36,118.41,118.33,118.38,13696.0,110.6827,110.7295,110.6547,110.7014,13696.0
2017-12-11 15:30:00,118.38,118.4,118.26,118.31,26261.0,110.7014,110.7201,110.5892,110.636,26261.0
2017-12-11 15:35:00,118.28,118.34,118.28,118.28,21048.0,110.6079,110.664,110.6079,110.6079,21048.0
2017-12-11 15:40:00,118.29,118.37,118.28,118.34,28811.0,110.6172,110.6921,110.6079,110.664,28811.0
2017-12-11 15:45:00,118.34,118.4,118.3,118.34,25199.0,110.664,110.7201,110.6266,110.664,25199.0
2017-12-11 15:50:00,118.34,118.49,118.34,118.38,46668.0,110.664,110.8043,110.664,110.7014,46668.0
2017-12-11 15:55:00,118.37,118.53,118.36,118.48,109041.0,110.6921,110.8417,110.6827,110.7949,109041.0
2017-12-12 09:30:00,118.48,118.52,118.16,118.32,9065.0,110.7949,110.8323,110.4957,110.6453,9065.0
2017-12-12 09:35:00,118.26,118.26,117.73,117.73,6197.0,110.5892,110.5892,110.0936,110.0936,6197.0
2017-12-12 09:40:00,117.82,118.09,117.74,118.06,7005.0,110.1777,110.4302,110.1029,110.4022,7005.0
2017-12-12 09:45:00,118.09,118.1,117.98,117.99,6100.0,110.4302,110.4396,110.3274,110.3367,6100.0
2017-12-12 09:50:00,118.04,118.08,117.97,118.0,5125.0,110.3835,110.4209,110.318,110.3461,5125.0
2017-12-12 09:55:00,118.0,118.1,117.99,118.07,2660.0,110.3461,110.4396,110.3367,110.4115,2660.0
2017-12-12 10:00:00,118.12,118.2,117.85,118.0,12236.0,110.4583,110.5331,110.2058,110.3461,12236.0
2017-12-12 10:05:00,117.97,117.97,117.85,117.9,6430.0,110.318,110.318,110.2058,110.2525,6430.0
2017-12-12 10:10:00,117.94,118.04,117.83,118.04,14816.0,110.29,110.3835,110.1871,110.3835,14816.0
2017-12-12 10:15:00,118.02,118.11,118.02,118.04,4894.0,110.3648,110.4489,110.3648,110.3835,4894.0
2017-12-12 10:20:00,117.99,118.06,117.95,118.0,5300.0,110.3367,110.4022,110.2993,110.3461,5300.0
2017-12-12 10:25:00,117.95,118.05,117.94,118.0,6643.0,110.2993,110.3928,110.29,110.3461,6643.0
2017-12-12 10:30:00,118.0,118.06,117.81,117.94,13824.0,110.3461,110.4022,110.1684,110.29,13824.0
2017-12-12 10:35:00,117.93,118.04,117.85,117.86,13089.0,110.2806,110.3835,110.2058,110.2151,13089.0
2017-12-12 10:40:00,117.86,117.96,117.83,117.96,4230.0,110.2151,110.3087,110.1871,110.3087,4230.0
2017-12-12 10:45:00,117.97,118.03,117.86,117.95,12068.0,110.318,110.3741,110.2151,110.2993,12068.0
2017-12-12 10:50:00,117.94,117.95,117.88,117.95,5806.0,110.29,110.2993,110.2338,110.2993,5806.0
2017-12-12 10:55:00,117.97,118.05,117.97,118.05,5796.0,110.318,110.3928,110.318,110.3928,5796.0
2017-12-12 11:00:00,118.07,118.16,118.07,118.15,5198.0,110.4115,110.4957,110.4115,110.4863,5198.0
2017-12-12 11:05:00,118.16,118.19,118.12,118.16,5800.0,110.4957,110.5237,110.4583,110.4957,5800.0
2017-12-12 11:10:00,118.16,118.24,118.13,118.15,4950.0,110.4957,110.5705,110.4676,110.4863,4950.0
2017-12-12 11:15:00,118.14,118.21,118.14,118.19,3232.0,110.477,110.5424,110.477,110.5237,3232.0
2017-12-12 11:20:00,118.18,118.18,118.0,118.02,4416.0,110.5144,110.5144,110.3461,110.3648,4416.0
2017-12-12 11:25:00,118.06,118.12,117.96,117.96,4146.0,110.4022,110.4583,110.3087,110.3087,4146.0
2017-12-12 11:30:00,117.96,118.09,117.96,118.09,3337.0,110.3087,110.4302,110.3087,110.4302,3337.0
2017-12-12 11:35:00,118.11,118.13,117.96,117.98,9677.0,110.4489,110.4676,110.3087,110.3274,9677.0
2017-12-12 11:40:00,117.98,118.13,117.9,118.09,16863.0,110.3274,110.4676,110.2525,110.4302,16863.0
2017-12-12 11:45:00,118.12,118.15,118.1,118.12,1900.0,110.4583,110.4863,110.4396,110.4583,1900.0
2017-12-12 11:50:00,118.09,118.1,118.03,118.09,4543.0,110.4302,110.4396,110.3741,110.4302,4543.0
2017-12-12 11:55:00,118.12,118.14,117.95,117.97,3064.0,110.4583,110.477,110.2993,110.318,3064.0
2017-12-12 12:00:00,117.95,118.05,117.95,118.04,2908.0,110.2993,110.3928,110.2993,110.3835,2908.0
2017-12-12 12:05:00,118.05,118.09,117.96,118.01,5150.0,110.3928,110.4302,110.3087,110.3554,5150.0
2017-12-12 12:10:00,118.02,118.07,117.97,118.05,6849.0,110.3648,110.4115,110.318,110.3928,6849.0
2017-12-12 12:15:00,118.04,118.06,118.02,118.02,6490.0,110.3835,110.4022,110.3648,110.3648,6490.0
2017-12-12 12:20:00,118.01,118.09,117.96,118.09,5276.0,110.3554,110.4302,110.3087,110.4302,5276.0
2017-12-12 12:25:00,118.09,118.09,117.92,117.99,6769.0,110.4302,110.4302,110.2712,110.3367,6769.0
2017-12-12 12:30:00,118.01,118.07,118.01,118.03,2538.0,110.3554,110.4115,110.3554,110.3741,2538.0
2017-12-12 12:35:00,118.02,118.17,118.01,118.17,4656.0,110.3648,110.505,110.3554,110.505,4656.0
2017-12-12 12:40:00,118.17,118.41,118.17,118.4,7671.0,110.505,110.7295,110.505,110.7201,7671.0
2017-12-12 12:45:00,118.39,118.42,118.31,118.36,2300.0,110.7108,110.7388,110.636,110.6827,2300.0
2017-12-12 12:50:00,118.33,118.49,118.32,118.48,3400.0,110.6547,110.8043,110.6453,110.7949,3400.0
2017-12-12 12:55:00,118.5,118.5,118.39,118.4,2332.0,110.8136,110.8136,110.7108,110.7201,2332.0
2017-12-12 13:00:00,118.38,118.44,118.31,118.34,7498.0,110.7014,110.7575,110.636,110.664,7498.0
2017-12-12 13:05:00,118.34,118.38,118.2,118.24,3208.0,110.664,110.7014,110.5331,110.5705,3208.0
2017-12-12 13:10:00,118.25,118.32,118.22,118.31,3000.0,110.5798,110.6453,110.5518,110.636,3000.0
2017-12-12 13:15:00,118.28,118.32,118.26,118.32,4400.0,110.6079,110.6453,110.5892,110.6453,4400.0
2017-12-12 13:20:00,118.31,118.31,118.24,118.26,4400.0,110.636,110.636,110.5705,110.5892,4400.0
2017-12-12 13:25:00,118.23,118.23,118.14,118.16,1811.0,110.5611,110.5611,110.477,110.4957,1811.0
2017-12-12 13:30:00,118.16,118.21,118.12,118.18,4950.0,110.4957,110.5424,110.4583,110.5144,4950.0
2017-12-12 13:35:00,118.17,118.23,118.16,118.23,2103.0,110.505,110.5611,110.4957,110.5611,2103.0
2017-12-12 13:40:00,118.23,118.27,118.18,118.23,6700.0,110.5611,110.5985,110.5144,110.5611,6700.0
2017-12-12 13:45:00,118.26,118.26,118.17,118.18,2500.0,110.5892,110.5892,110.505,110.5144,2500.0
2017-12-12 13:50:00,118.15,118.16,118.1,118.1,1845.0,110.4863,110.4957,110.4396,110.4396,1845.0
2017-12-12 13:55:00,118.13,118.22,118.11,118.19,4313.0,110.4676,110.5518,110.4489,110.5237,4313.0
2017-12-12 14:00:00,118.18,118.18,118.09,118.12,5200.0,110.5144,110.5144,110.4302,110.4583,5200.0
2017-12-12 14:05:00,118.15,118.18,118.15,118.18,1303.0,110.4863,110.5144,110.4863,110.5144,1303.0
2017-12-12 14:10:00,118.15,118.16,118.13,118.15,2700.0,110.4863,110.4957,110.4676,110.4863,2700.0
2017-12-12 14:15:00,118.15,118.22,118.14,118.21,5713.0,110.4863,110.5518,110.477,110.5424,5713.0
2017-12-12 14:20:00,118.21,118.23,118.2,118.21,1961.0,110.5424,110.5611,110.5331,110.5424,1961.0
2017-12-12 14:25:00,118.23,118.25,118.2,118.21,1879.0,110.5611,110.5798,110.5331,110.5424,1879.0
2017-12-12 14:30:00,118.21,118.23,118.17,118.19,3700.0,110.5424,110.5611,110.505,110.5237,3700.0
2017-12-12 14:35:00,118.17,118.19,118.17,118.17,1810.0,110.505,110.5237,110.505,110.505,1810.0
2017-12-12 14:40:00,118.18,118.22,118.17,118.22,11774.0,110.5144,110.5518,110.505,110.5518,11774.0
2017-12-12 14:45:00,118.23,118.25,118.21,118.25,3300.0,110.5611,110.5798,110.5424,110.5798,3300.0
2017-12-12 14:50:00,118.23,118.25,118.22,118.22,3334.0,110.5611,110.5798,110.5518,110.5518,3334.0
2017-12-12 14:55:00,118.25,118.25,118.2,118.21,6172.0,110.5798,110.5798,110.5331,110.5424,6172.0
2017-12-12 15:00:00,118.21,118.27,118.2,118.26,3156.0,110.5424,110.5985,110.5331,110.5892,3156.0
2017-12-12 15:05:00,118.26,118.29,118.24,118.24,7101.0,110.5892,110.6172,110.5705,110.5705,7101.0
2017-12-12 15:10:00,118.24,118.28,118.23,118.28,4724.0,110.5705,110.6079,110.5611,110.6079,4724.0
2017-12-12 15:15:00,118.31,118.33,118.27,118.33,6428.0,110.636,110.6547,110.5985,110.6547,6428.0
2017-12-12 15:20:00,118.32,118.32,118.25,118.3,7183.0,110.6453,110.6453,110.5798,110.6266,7183.0
2017-12-12 15:25:00,118.31,118.31,118.27,118.29,9061.0,110.636,110.636,110.5985,110.6172,9061.0
2017-12-12 15:30:00,118.29,118.3,118.24,118.29,13065.0,110.6172,110.6266,110.5705,110.6172,13065.0
2017-12-12 15:35:00,118.29,118.32,118.26,118.29,16347.0,110.6172,110.6453,110.5892,110.6172,16347.0
2017-12-12 15:40:00,118.29,118.34,118.28,118.34,15667.0,110.6172,110.664,110.6079,110.664,15667.0
2017-12-12 15:45:00,118.34,118.35,118.24,118.28,21820.0,110.664,110.6734,110.5705,110.6079,21820.0
2017-12-12 15:50:00,118.26,118.51,118.21,118.35,55429.0,110.5892,110.823,110.5424,110.6734,55429.0
2017-12-12 15:55:00,118.37,118.38,118.19,118.23,100381.0,110.6921,110.7014,110.5237,110.5611,100381.0
2017-12-13 09:30:00,118.5,118.5,118.09,118.4,6627.0,110.8136,110.8136,110.4302,110.7201,6627.0
2017-12-13 09:35:00,118.52,118.55,118.3,118.5,2700.0,110.8323,110.8604,110.6266,110.8136,2700.0
2017-12-13 09:40:00,118.43,118.54,118.38,118.39,900.0,110.7482,110.851,110.7014,110.7108,900.0
2017-12-13 09:45:00,118.48,118.48,118.14,118.14,2610.0,110.7949,110.7949,110.477,110.477,2610.0
2017-12-13 09:50:00,118.09,118.09,117.82,118.04,8327.0,110.4302,110.4302,110.1777,110.3835,8327.0
2017-12-13 09:55:00,118.04,118.26,118.04,118.25,5684.0,110.3835,110.5892,110.3835,110.5798,5684.0
2017-12-13 10:00:00,118.16,118.19,118.09,118.19,800.0,110.4957,110.5237,110.4302,110.5237,800.0
2017-12-13 10:05:00,118.1,118.14,118.01,118.13,5732.0,110.4396,110.477,110.3554,110.4676,5732.0
2017-12-13 10:10:00,118.05,118.07,117.88,118.0,12776.0,110.3928,110.4115,110.2338,110.3461,12776.0
2017-12-13 10:15:00,118.04,118.05,117.79,118.04,232945.0,110.3835,110.3928,110.1497,110.3835,232945.0
2017-12-13 10:20:00,118.07,118.18,118.02,118.02,4700.0,110.4115,110.5144,110.3648,110.3648,4700.0
2017-12-13 10:25:00,118.02,118.02,117.81,117.95,9847.0,110.3648,110.3648,110.1684,110.2993,9847.0
2017-12-13 10:30:00,117.98,118.08,117.85,117.96,13860.0,110.3274,110.4209,110.2058,110.3087,13860.0
2017-12-13 10:35:00,117.96,118.01,117.84,117.94,19401.0,110.3087,110.3554,110.1964,110.29,19401.0
2017-12-13 10:40:00,117.97,118.03,117.94,118.02,6500.0,110.318,110.3741,110.29,110.3648,6500.0
2017-12-13 10:45:00,117.95,117.98,117.83,117.93,13520.0,110.2993,110.3274,110.1871,110.2806,13520.0
2017-12-13 10:50:00,117.93,117.96,117.92,117.93,4600.0,110.2806,110.3087,110.2712,110.2806,4600.0
2017-12-13 10:55:00,117.96,117.98,117.62,117.68,16369.0,110.3087,110.3274,109.9907,110.0468,16369.0
2017-12-13 11:00:00,117.69,117.69,117.54,117.62,5237.0,110.0562,110.0562,109.9159,109.9907,5237.0
2017-12-13 11:05:00,117.56,117.57,117.37,117.37,4109.0,109.9346,109.944,109.7569,109.7569,4109.0
2017-12-13 11:10:00,117.43,117.57,117.42,117.56,2400.0,109.813,109.944,109.8037,109.9346,2400.0
2017-12-13 11:15:00,117.56,117.65,117.55,117.65,35664.0,109.9346,110.0188,109.9252,110.0188,35664.0
2017-12-13 11:20:00,117.67,117.7,117.67,117.67,1048.0,110.0375,110.0655,110.0375,110.0375,1048.0
2017-12-13 11:25:00,117.67,117.69,117.63,117.68,2704.0,110.0375,110.0562,110.0001,110.0468,2704.0
2017-12-13 11:30:00,117.68,117.72,117.63,117.65,2703.0,110.0468,110.0842,110.0001,110.0188,2703.0
2017-12-13 11:35:00,117.63,117.63,117.45,117.53,13054.0,110.0001,110.0001,109.8317,109.9065,13054.0
2017-12-13 11:40:00,117.55,117.6,117.33,117.37,18743.0,109.9252,109.972,109.7195,109.7569,18743.0
2017-12-13 11:45:00,117.39,117.6,117.38,117.6,3200.0,109.7756,109.972,109.7663,109.972,3200.0
2017-12-13 11:50:00,117.59,117.61,117.48,117.57,4377.0,109.9627,109.9814,109.8598,109.944,4377.0
2017-12-13 11:55:00,117.63,117.63,117.54,117.58,3384.0,110.0001,110.0001,109.9159,109.9533,3384.0
2017-12-13 12:00:00,117.55,117.55,117.3,117.38,21072.0,109.9252,109.9252,109.6915,109.7663,21072.0
2017-12-13 12:05:00,117.44,117.52,117.31,117.45,19913.0,109.8224,109.8972,109.7008,109.8317,19913.0
2017-12-13 12:10:00,117.39,117.53,117.37,117.53,37717.0,109.7756,109.9065,109.7569,109.9065,37717.0
2017-12-13 12:15:00,117.5,117.6,117.46,117.6,7663.0,109.8785,109.972,109.8411,109.972,7663.0
2017-12-13 12:20:00,117.59,117.59,117.57,117.58,720.0,109.9627,109.9627,109.944,109.9533,720.0
2017-12-13 12:25:00,117.59,117.62,117.54,117.6,4171.0,109.9627,109.9907,109.9159,109.972,4171.0
2017-12-13 12:30:00,117.61,117.65,117.6,117.63,1756.0,109.9814,110.0188,109.972,110.0001,1756.0
2017-12-13 12:35:00,117.62,117.63,117.55,117.55,3154.0,109.9907,110.0001,109.9252,109.9252,3154.0
2017-12-13 12:40:00,117.5,117.53,117.42,117.44,9850.0,109.8785,109.9065,109.8037,109.8224,9850.0
2017-12-13 12:45:00,117.45,117.5,117.29,117.29,17704.0,109.8317,109.8785,109.6821,109.6821,17704.0
2017-12-13 12:50:00,117.32,117.33,117.1,117.14,28128.0,109.7102,109.7195,109.5044,109.5418,28128.0
2017-12-13 12:55:00,117.15,117.15,116.9,116.91,13091.0,109.5512,109.5512,109.3174,109.3268,13091.0
2017-12-13 13:00:00,116.9,116.98,116.9,116.93,7562.0,109.3174,109.3922,109.3174,109.3455,7562.0
2017-12-13 13:05:00,116.94,117.01,116.93,116.97,2500.0,109.3548,109.4203,109.3455,109.3829,2500.0
2017-12-13 13:10:00,116.98,117.03,116.94,117.01,8838.0,109.3922,109.439,109.3548,109.4203,8838.0
2017-12-13 13:15:00,117.03,117.17,117.03,117.15,8500.0,109.439,109.5699,109.439,109.5512,8500.0
2017-12-13 13:20:00,117.13,117.15,117.08,117.12,10346.0,109.5325,109.5512,109.4857,109.5231,10346.0
2017-12-13 13:25:00,117.12,117.17,117.12,117.16,1800.0,109.5231,109.5699,109.5231,109.5605,1800.0
2017-12-13 13:30:00,117.16,117.19,117.14,117.16,2544.0,109.5605,109.5886,109.5418,109.5605,2544.0
2017-12-13 13:35:00,117.16,117.17,117.11,117.16,5059.0,109.5605,109.5699,109.5138,109.5605,5059.0
2017-12-13 13:40:00,117.15,117.16,117.06,117.1,6107.0,109.5512,109.5605,109.467,109.5044,6107.0
2017-12-13 13:45:00,117.12,117.17,117.03,117.09,5096.0,109.5231,109.5699,109.439,109.4951,5096.0
2017-12-13 13:50:00,117.18,117.23,117.18,117.2,4090.0,109.5792,109.626,109.5792,109.598,4090.0
2017-12-13 13:55:00,117.19,117.2,117.14,117.14,3890.0,109.5886,109.598,109.5418,109.5418,3890.0
2017-12-13 14:00:00,117.18,117.49,117.18,117.33,9636.0,109.5792,109.8691,109.5792,109.7195,9636.0
2017-12-13 14:05:00,117.4,117.42,117.21,117.42,7463.0,109.785,109.8037,109.6073,109.8037,7463.0
2017-12-13 14:10:00,117.42,117.42,117.29,117.36,12821.0,109.8037,109.8037,109.6821,109.7476,12821.0
2017-12-13 14:15:00,117.34,117.51,117.34,117.48,11566.0,109.7289,109.8878,109.7289,109.8598,11566.0
2017-12-13 14:20:00,117.49,117.67,117.48,117.52,12360.0,109.8691,110.0375,109.8598,109.8972,12360.0
2017-12-13 14:25:00,117.51,117.55,117.49,117.51,2363.0,109.8878,109.9252,109.8691,109.8878,2363.0
2017-12-13 14:30:00,117.49,117.58,117.38,117.57,8321.0,109.8691,109.9533,109.7663,109.944,8321.0
2017-12-13 14:35:00,117.6,117.6,117.49,117.5,2987.0,109.972,109.972,109.8691,109.8785,2987.0
2017-12-13 14:40:00,117.5,117.56,117.45,117.56,4656.0,109.8785,109.9346,109.8317,109.9346,4656.0
2017-12-13 14:45:00,117.52,117.58,117.51,117.55,6472.0,109.8972,109.9533,109.8878,109.9252,6472.0
2017-12-13 14:50:00,117.56,117.58,117.44,117.44,6528.0,109.9346,109.9533,109.8224,109.8224,6528.0
2017-12-13 14:55:00,117.47,117.53,117.46,117.52,7859.0,109.8504,109.9065,109.8411,109.8972,7859.0
2017-12-13 15:00:00,117.51,117.54,117.47,117.5,5993.0,109.8878,109.9159,109.8504,109.8785,5993.0
2017-12-13 15:05:00,117.54,117.54,117.42,117.42,7576.0,109.9159,109.9159,109.8037,109.8037,7576.0
2017-12-13 15:10:00,117.39,117.44,117.39,117.42,10296.0,109.7756,109.8224,109.7756,109.8037,10296.0
2017-12-13 15:15:00,117.44,117.45,117.39,117.41,8342.0,109.8224,109.8317,109.7756,109.7943,8342.0
2017-12-13 15:20:00,117.42,117.49,117.42,117.44,7021.0,109.8037,109.8691,109.8037,109.8224,7021.0
2017-12-13 15:25:00,117.43,117.45,117.38,117.4,18102.0,109.813,109.8317,109.7663,109.785,18102.0
2017-12-13 15:30:00,117.41,117.51,117.39,117.5,19510.0,109.7943,109.8878,109.7756,109.8785,19510.0
2017-12-13 15:35:00,117.51,117.52,117.46,117.47,18926.0,109.8878,109.8972,109.8411,109.8504,18926.0
2017-12-13 15:40:00,117.48,117.48,117.37,117.39,12414.0,109.8598,109.8598,109.7569,109.7756,12414.0
2017-12-13 15:45:00,117.37,117.42,117.35,117.42,18352.0,109.7569,109.8037,109.7382,109.8037,18352.0
2017-12-13 15:50:00,117.4,117.44,117.37,117.39,35546.0,109.785,109.8224,109.7569,109.7756,35546.0
2017-12-13 15:55:00,117.38,117.45,117.33,117.39,50682.0,109.7663,109.8317,109.7195,109.7756,50682.0
2017-12-14 09:30:00,116.63,117.29,116.22,116.88,12405.0,109.0649,109.6821,108.6815,109.2987,12405.0
2017-12-14 09:35:00,116.83,117.01,116.73,117.0,2518.0,109.252,109.4203,109.1584,109.4109,2518.0
2017-12-14 09:40:00,117.13,117.22,116.85,117.12,3550.0,109.5325,109.6167,109.2707,109.5231,3550.0
2017-12-14 09:45:00,117.14,117.4,117.08,117.23,8800.0,109.5418,109.785,109.4857,109.626,8800.0
2017-12-14 09:50:00,117.26,117.51,117.26,117.49,7737.0,109.6541,109.8878,109.6541,109.8691,7737.0
2017-12-14 09:55:00,117.42,117.44,117.21,117.36,7040.0,109.8037,109.8224,109.6073,109.7476,7040.0
2017-12-14 10:00:00,117.4,117.61,117.31,117.61,5504.0,109.785,109.9814,109.7008,109.9814,5504.0
2017-12-14 10:05:00,117.56,117.72,117.48,117.56,11747.0,109.9346,110.0842,109.8598,109.9346,11747.0
2017-12-14 10:10:00,117.51,117.74,117.5,117.61,22134.0,109.8878,110.1029,109.8785,109.9814,22134.0
2017-12-14 10:15:00,117.66,118.15,117.63,117.98,15894.0,110.0281,110.4863,110.0001,110.3274,15894.0
2017-12-14 10:20:00,118.03,118.17,118.03,118.09,3123.0,110.3741,110.505,110.3741,110.4302,3123.0
2017-12-14 10:25:00,118.1,118.1,117.59,117.69,4584.0,110.4396,110.4396,109.9627,110.0562,4584.0
2017-12-14 10:30:00,117.76,117.86,117.72,117.76,5979.0,110.1216,110.2151,110.0842,110.1216,5979.0
2017-12-14 10:35:00,117.77,117.99,117.76,117.99,5421.0,110.131,110.3367,110.1216,110.3367,5421.0
2017-12-14 10:40:00,117.96,118.13,117.95,118.09,13987.0,110.3087,110.4676,110.2993,110.4302,13987.0
2017-12-14 10:45:00,118.1,118.28,118.1,118.28,11912.0,110.4396,110.6079,110.4396,110.6079,11912.0
2017-12-14 10:50:00,118.3,118.34,118.11,118.32,15075.0,110.6266,110.664,110.4489,110.6453,15075.0
2017-12-14 10:55:00,118.28,118.41,118.26,118.36,7509.0,110.6079,110.7295,110.5892,110.6827,7509.0
2017-12-14 11:00:00,118.35,118.5,118.06,118.17,13000.0,110.6734,110.8136,110.4022,110.505,13000.0
2017-12-14 11:05:00,118.19,118.35,118.19,118.32,7722.0,110.5237,110.6734,110.5237,110.6453,7722.0
2017-12-14 11:10:00,118.29,118.33,118.2,118.28,3009.0,110.6172,110.6547,110.5331,110.6079,3009.0
2017-12-14 11:15:00,118.23,118.32,118.21,118.29,11006.0,110.5611,110.6453,110.5424,110.6172,11006.0
2017-12-14 11:20:00,118.3,118.45,118.24,118.45,12562.0,110.6266,110.7669,110.5705,110.7669,12562.0
2017-12-14 11:25:00,118.44,118.63,118.44,118.63,12003.0,110.7575,110.9352,110.7575,110.9352,12003.0
2017-12-14 11:30:00,118.66,118.66,118.56,118.62,7923.0,110.9633,110.9633,110.8697,110.9258,7923.0
2017-12-14 11:35:00,118.64,118.86,118.63,118.75,18508.0,110.9445,111.1503,110.9352,111.0474,18508.0
2017-12-14 11:40:00,118.76,118.77,118.48,118.48,4634.0,111.0568,111.0661,110.7949,110.7949,4634.0
2017-12-14 11:45:00,118.48,118.52,118.3,118.52,7128.0,110.7949,110.8323,110.6266,110.8323,7128.0
2017-12-14 11:50:00,118.52,118.64,118.51,118.53,10349.0,110.8323,110.9445,110.823,110.8417,10349.0
2017-12-14 11:55:00,118.53,118.66,118.49,118.66,8648.0,110.8417,110.9633,110.8043,110.9633,8648.0
2017-12-14 12:00:00,118.66,118.66,118.46,118.52,6346.0,110.9633,110.9633,110.7762,110.8323,6346.0
2017-12-14 12:05:00,118.52,118.63,118.5,118.55,3107.0,110.8323,110.9352,110.8136,110.8604,3107.0
2017-12-14 12:10:00,118.51,118.65,118.48,118.63,12002.0,110.823,110.9539,110.7949,110.9352,12002.0
2017-12-14 12:15:00,118.65,118.79,118.61,118.62,23537.0,110.9539,111.0848,110.9165,110.9258,23537.0
2017-12-14 12:20:00,118.61,118.73,118.55,118.6,4500.0,110.9165,111.0287,110.8604,110.9071,4500.0
2017-12-14 12:25:00,118.58,118.58,118.42,118.42,2568.0,110.8884,110.8884,110.7388,110.7388,2568.0
2017-12-14 12:30:00,118.46,118.66,118.41,118.66,6453.0,110.7762,110.9633,110.7295,110.9633,6453.0
2017-12-14 12:35:00,118.66,118.75,118.42,118.48,3125.0,110.9633,111.0474,110.7388,110.7949,3125.0
2017-12-14 12:40:00,118.52,118.54,118.43,118.46,3498.0,110.8323,110.851,110.7482,110.7762,3498.0
2017-12-14 12:45:00,118.47,118.56,118.46,118.46,5500.0,110.7856,110.8697,110.7762,110.7762,5500.0
2017-12-14 12:50:00,118.48,118.49,118.39,118.44,3044.0,110.7949,110.8043,110.7108,110.7575,3044.0
2017-12-14 12:55:00,118.48,118.48,118.35,118.41,4202.0,110.7949,110.7949,110.6734,110.7295,4202.0
2017-12-14 13:00:00,118.41,118.5,118.41,118.49,2199.0,110.7295,110.8136,110.7295,110.8043,2199.0
2017-12-14 13:05:00,118.47,118.5,118.46,118.48,2901.0,110.7856,110.8136,110.7762,110.7949,2901.0
2017-12-14 13:10:00,118.49,118.49,118.19,118.2,8718.0,110.8043,110.8043,110.5237,110.5331,8718.0
2017-12-14 13:15:00,118.17,118.2,118.13,118.14,3929.0,110.505,110.5331,110.4676,110.477,3929.0
2017-12-14 13:20:00,118.18,118.27,118.17,118.26,3195.0,110.5144,110.5985,110.505,110.5892,3195.0
2017-12-14 13:25:00,118.27,118.27,118.15,118.2,3750.0,110.5985,110.5985,110.4863,110.5331,3750.0
2017-12-14 13:30:00,118.18,118.25,118.16,118.25,12837.0,110.5144,110.5798,110.4957,110.5798,12837.0
2017-12-14 13:35:00,118.23,118.24,117.97,117.97,10178.0,110.5611,110.5705,110.318,110.318,10178.0
2017-12-14 13:40:00,117.98,117.98,117.82,117.91,13605.0,110.3274,110.3274,110.1777,110.2619,13605.0
2017-12-14 13:45:00,117.93,118.39,117.92,118.39,12206.0,110.2806,110.7108,110.2712,110.7108,12206.0
2017-12-14 13:50:00,118.4,118.85,118.37,118.83,31975.0,110.7201,111.1409,110.6921,111.1222,31975.0
2017-12-14 13:55:00,118.9,119.53,118.89,119.52,40415.0,111.1877,111.7768,111.1783,111.7675,40415.0
2017-12-14 14:00:00,119.55,120.05,118.9,119.24,51821.0,111.7955,112.2631,111.1877,111.5056,51821.0
2017-12-14 14:05:00,119.2,119.62,118.97,119.02,23587.0,111.4682,111.861,111.2531,111.2999,23587.0
2017-12-14 14:10:00,119.05,119.25,118.85,119.07,17572.0,111.328,111.515,111.1409,111.3467,17572.0
2017-12-14 14:15:00,119.15,119.21,118.98,119.21,18544.0,111.4215,111.4776,111.2625,111.4776,18544.0
2017-12-14 14:20:00,119.2,119.2,118.59,118.59,12923.0,111.4682,111.4682,110.8978,110.8978,12923.0
2017-12-14 14:25:00,118.65,118.65,118.24,118.31,7301.0,110.9539,110.9539,110.5705,110.636,7301.0
2017-12-14 14:30:00,118.2,118.56,118.2,118.45,6043.0,110.5331,110.8697,110.5331,110.7669,6043.0
2017-12-14 14:35:00,118.41,118.72,118.35,118.67,7004.0,110.7295,111.0194,110.6734,110.9726,7004.0
2017-12-14 14:40:00,118.65,118.95,118.61,118.88,11800.0,110.9539,111.2344,110.9165,111.169,11800.0
2017-12-14 14:45:00,118.88,118.99,118.57,118.63,13785.0,111.169,111.2718,110.8791,110.9352,13785.0
2017-12-14 14:50:00,118.63,118.87,118.36,118.78,66214.0,110.9352,111.1596,110.6827,111.0755,66214.0
2017-12-14 14:55:00,118.74,118.86,118.64,118.83,9428.0,111.0381,111.1503,110.9445,111.1222,9428.0
2017-12-14 15:00:00,118.8,118.8,118.38,118.57,4923.0,111.0942,111.0942,110.7014,110.8791,4923.0
2017-12-14 15:05:00,118.54,118.6,118.45,118.55,11846.0,110.851,110.9071,110.7669,110.8604,11846.0
2017-12-14 15:10:00,118.48,118.58,118.41,118.41,4402.0,110.7949,110.8884,110.7295,110.7295,4402.0
2017-12-14 15:15:00,118.4,118.5,118.4,118.48,6679.0,110.7201,110.8136,110.7201,110.7949,6679.0
2017-12-14 15:20:00,118.48,118.52,118.45,118.47,14086.0,110.7949,110.8323,110.7669,110.7856,14086.0
2017-12-14 15:25:00,118.47,118.53,118.28,118.38,11269.0,110.7856,110.8417,110.6079,110.7014,11269.0
2017-12-14 15:30:00,118.41,118.51,118.39,118.47,7081.0,110.7295,110.823,110.7108,110.7856,7081.0
2017-12-14 15:35:00,118.47,118.51,118.42,118.46,8694.0,110.7856,110.823,110.7388,110.7762,8694.0
2017-12-14 15:40:00,118.43,118.5,118.38,118.43,10477.0,110.7482,110.8136,110.7014,110.7482,10477.0
2017-12-14 15:45:00,118.42,118.48,118.38,118.41,23729.0,110.7388,110.7949,110.7014,110.7295,23729.0
2017-12-14 15:50:00,118.4,118.4,118.23,118.32,32190.0,110.7201,110.7201,110.5611,110.6453,32190.0
2017-12-14 15:55:00,118.28,118.49,118.13,118.19,101554.0,110.6079,110.8043,110.4676,110.5237,101554.0
2017-12-15 09:30:00,118.9,119.04,118.76,118.84,108689.0,111.1877,111.3186,111.0568,111.1316,108689.0
2017-12-15 09:35:00,118.74,119.13,118.53,118.69,8245.0,111.0381,111.4028,110.8417,110.9913,8245.0
2017-12-15 09:40:00,118.63,119.06,118.63,118.7,6525.0,110.9352,111.3373,110.9352,111.0007,6525.0
2017-12-15 09:45:00,118.68,118.99,118.5,118.98,18739.0,110.982,111.2718,110.8136,111.2625,18739.0
2017-12-15 09:50:00,118.96,118.98,118.69,118.8,13793.0,111.2438,111.2625,110.9913,111.0942,13793.0
2017-12-15 09:55:00,118.81,118.89,118.7,118.74,11191.0,111.1035,111.1783,111.0007,111.0381,11191.0
2017-12-15 10:00:00,118.73,118.85,118.6,118.77,15480.0,111.0287,111.1409,110.9071,111.0661,15480.0
2017-12-15 10:05:00,118.75,118.82,118.62,118.82,13567.0,111.0474,111.1129,110.9258,111.1129,13567.0
2017-12-15 10:10:00,118.8,118.83,118.5,118.5,11395.0,111.0942,111.1222,110.8136,110.8136,11395.0
2017-12-15 10:15:00,118.56,118.9,118.56,118.72,13912.0,110.8697,111.1877,110.8697,111.0194,13912.0
2017-12-15 10:20:00,118.68,118.82,118.63,118.75,6368.0,110.982,111.1129,110.9352,111.0474,6368.0
2017-12-15 10:25:00,118.72,118.81,118.58,118.58,4363.0,111.0194,111.1035,110.8884,110.8884,4363.0
2017-12-15 10:30:00,118.51,118.53,118.37,118.44,50391.0,110.823,110.8417,110.6921,110.7575,50391.0
2017-12-15 10:35:00,118.46,118.48,118.35,118.42,13442.0,110.7762,110.7949,110.6734,110.7388,13442.0
2017-12-15 10:40:00,118.42,118.44,118.3,118.32,37098.0,110.7388,110.7575,110.6266,110.6453,37098.0
2017-12-15 10:45:00,118.31,118.4,118.31,118.33,4216.0,110.636,110.7201,110.636,110.6547,4216.0
2017-12-15 10:50:00,118.3,118.36,118.16,118.2,2896.0,110.6266,110.6827,110.4957,110.5331,2896.0
2017-12-15 10:55:00,118.23,118.38,118.18,118.26,8672.0,110.5611,110.7014,110.5144,110.5892,8672.0
2017-12-15 11:00:00,118.22,118.25,118.14,118.21,5825.0,110.5518,110.5798,110.477,110.5424,5825.0
2017-12-15 11:05:00,118.19,118.19,117.93,117.99,25389.0,110.5237,110.5237,110.2806,110.3367,25389.0
2017-12-15 11:10:00,117.96,118.35,117.96,118.08,40245.0,110.3087,110.6734,110.3087,110.4209,40245.0
2017-12-15 11:15:00,118.03,118.32,118.03,118.32,17324.0,110.3741,110.6453,110.3741,110.6453,17324.0
2017-12-15 11:20:00,118.32,118.32,117.98,117.98,4607.0,110.6453,110.6453,110.3274,110.3274,4607.0
2017-12-15 11:25:00,118.11,118.22,118.07,118.21,6023.0,110.4489,110.5518,110.4115,110.5424,6023.0
2017-12-15 11:30:00,118.24,118.26,118.12,118.17,17374.0,110.5705,110.5892,110.4583,110.505,17374.0
2017-12-15 11:35:00,118.15,118.22,118.1,118.22,105606.0,110.4863,110.5518,110.4396,110.5518,105606.0
2017-12-15 11:40:00,118.19,118.7,118.19,118.44,22041.0,110.5237,111.0007,110.5237,110.7575,22041.0
2017-12-15 11:45:00,118.48,118.48,118.28,118.28,2563.0,110.7949,110.7949,110.6079,110.6079,2563.0
2017-12-15 11:50:00,118.33,118.46,118.33,118.44,3566.0,110.6547,110.7762,110.6547,110.7575,3566.0
2017-12-15 11:55:00,118.48,118.57,118.44,118.57,24451.0,110.7949,110.8791,110.7575,110.8791,24451.0
2017-12-15 12:00:00,118.59,118.73,118.54,118.72,11560.0,110.8978,111.0287,110.851,111.0194,11560.0
2017-12-15 12:05:00,118.72,119.0,118.52,118.77,24169.0,111.0194,111.2812,110.8323,111.0661,24169.0
2017-12-15 12:10:00,118.77,118.77,118.58,118.66,9808.0,111.0661,111.0661,110.8884,110.9633,9808.0
2017-12-15 12:15:00,118.68,118.74,118.68,118.74,2095.0,110.982,111.0381,110.982,111.0381,2095.0
2017-12-15 12:20:00,118.81,118.81,118.67,118.76,13217.0,111.1035,111.1035,110.9726,111.0568,13217.0
2017-12-15 12:25:00,118.74,118.82,118.74,118.79,57620.0,111.0381,111.1129,111.0381,111.0848,57620.0
2017-12-15 12:30:00,118.82,119.12,118.81,119.12,21842.0,111.1129,111.3934,111.1035,111.3934,21842.0
2017-12-15 12:35:00,119.16,119.28,118.91,118.95,13485.0,111.4308,111.543,111.197,111.2344,13485.0
2017-12-15 12:40:00,118.95,119.09,118.89,119.09,10236.0,111.2344,111.3654,111.1783,111.3654,10236.0
2017-12-15 12:45:00,119.07,119.2,119.01,119.2,8586.0,111.3467,111.4682,111.2905,111.4682,8586.0
2017-12-15 12:50:00,119.25,119.34,119.14,119.17,10818.0,111.515,111.5991,111.4121,111.4402,10818.0
2017-12-15 12:55:00,119.21,119.48,119.21,119.4,14625.0,111.4776,111.7301,111.4776,111.6553,14625.0
2017-12-15 13:00:00,119.4,119.55,119.1,119.1,38683.0,111.6553,111.7955,111.3747,111.3747,38683.0
2017-12-15 13:05:00,119.1,119.18,119.08,119.15,8889.0,111.3747,111.4495,111.356,111.4215,8889.0
2017-12-15 13:10:00,119.16,119.16,119.08,119.15,12006.0,111.4308,111.4308,111.356,111.4215,12006.0
2017-12-15 13:15:00,119.11,119.29,119.1,119.28,7794.0,111.3841,111.5524,111.3747,111.543,7794.0
2017-12-15 13:20:00,119.32,119.32,119.24,119.32,10172.0,111.5804,111.5804,111.5056,111.5804,10172.0
2017-12-15 13:25:00,119.29,119.3,119.22,119.3,3884.0,111.5524,111.5617,111.4869,111.5617,3884.0
2017-12-15 13:30:00,119.3,119.4,119.23,119.4,9763.0,111.5617,111.6553,111.4963,111.6553,9763.0
2017-12-15 13:35:00,119.4,119.45,119.33,119.45,5796.0,111.6553,111.702,111.5898,111.702,5796.0
2017-12-15 13:40:00,119.45,119.47,119.42,119.47,1610.0,111.702,111.7207,111.674,111.7207,1610.0
2017-12-15 13:45:00,119.41,119.45,119.34,119.44,7299.0,111.6646,111.702,111.5991,111.6927,7299.0
2017-12-15 13:50:00,119.47,119.47,119.35,119.45,2983.0,111.7207,111.7207,111.6085,111.702,2983.0
2017-12-15 13:55:00,119.5,119.56,119.44,119.51,15755.0,111.7488,111.8049,111.6927,111.7581,15755.0
2017-12-15 14:00:00,119.53,119.58,119.5,119.55,6023.0,111.7768,111.8236,111.7488,111.7955,6023.0
2017-12-15 14:05:00,119.5,119.56,119.5,119.55,9851.0,111.7488,111.8049,111.7488,111.7955,9851.0
2017-12-15 14:10:00,119.55,119.61,119.55,119.61,5658.0,111.7955,111.8516,111.7955,111.8516,5658.0
2017-12-15 14:15:00,119.63,119.82,119.6,119.75,8853.0,111.8703,112.048,111.8423,111.9825,8853.0
2017-12-15 14:20:00,119.76,119.85,119.73,119.82,5689.0,111.9919,112.0761,111.9638,112.048,5689.0
2017-12-15 14:25:00,119.85,119.85,119.8,119.82,7336.0,112.0761,112.0761,112.0293,112.048,7336.0
2017-12-15 14:30:00,119.85,119.89,119.82,119.89,9820.0,112.0761,112.1135,112.048,112.1135,9820.0
2017-12-15 14:35:00,119.89,119.89,119.45,119.88,26082.0,112.1135,112.1135,111.702,112.1041,26082.0
2017-12-15 14:40:00,119.88,119.91,119.82,119.89,9123.0,112.1041,112.1322,112.048,112.1135,9123.0
2017-12-15 14:45:00,119.88,119.94,119.86,119.87,13651.0,112.1041,112.1602,112.0854,112.0948,13651.0
2017-12-15 14:50:00,119.87,119.88,119.74,119.77,5200.0,112.0948,112.1041,111.9732,112.0013,5200.0
2017-12-15 14:55:00,119.74,119.77,119.69,119.77,8024.0,111.9732,112.0013,111.9264,112.0013,8024.0
2017-12-15 15:00:00,119.79,119.86,119.79,119.84,11129.0,112.02,112.0854,112.02,112.0667,11129.0
2017-12-15 15:05:00,119.85,120.03,119.85,120.01,23611.0,112.0761,112.2444,112.0761,112.2257,23611.0
2017-12-15 15:10:00,120.02,120.11,120.0,120.02,21169.0,112.235,112.3192,112.2163,112.235,21169.0
2017-12-15 15:15:00,120.03,120.06,120.0,120.04,7427.0,112.2444,112.2724,112.2163,112.2537,7427.0
2017-12-15 15:20:00,120.05,120.08,119.91,119.92,52520.0,112.2631,112.2911,112.1322,112.1415,52520.0
2017-12-15 15:25:00,119.92,120.0,119.87,119.97,11735.0,112.1415,112.2163,112.0948,112.1883,11735.0
2017-12-15 15:30:00,119.96,120.03,119.93,119.93,13528.0,112.1789,112.2444,112.1509,112.1509,13528.0
2017-12-15 15:35:00,119.93,119.95,119.91,119.94,20151.0,112.1509,112.1696,112.1322,112.1602,20151.0
2017-12-15 15:40:00,119.92,119.92,119.87,119.9,27925.0,112.1415,112.1415,112.0948,112.1228,27925.0
2017-12-15 15:45:00,119.9,120.05,119.74,119.74,43793.0,112.1228,112.2631,111.9732,111.9732,43793.0
2017-12-15 15:50:00,119.76,119.86,119.63,119.68,31031.0,111.9919,112.0854,111.8703,111.9171,31031.0
2017-12-15 15:55:00,119.69,119.82,119.52,119.57,94521.0,111.9264,112.048,111.7675,111.8142,94521.0
2017-12-18 09:30:00,119.97,120.0,119.39,119.49,9106.0,112.1883,112.2163,111.6459,111.7394,9106.0
2017-12-18 09:35:00,119.64,120.01,119.63,120.0,4450.0,111.8797,112.2257,111.8703,112.2163,4450.0
2017-12-18 09:40:00,120.0,120.0,119.6,119.8,10203.0,112.2163,112.2163,111.8423,112.0293,10203.0
2017-12-18 09:45:00,119.8,119.85,119.08,119.08,4655.0,112.0293,112.0761,111.356,111.356,4655.0
2017-12-18 09:50:00,119.09,119.09,118.65,118.72,9658.0,111.3654,111.3654,110.9539,111.0194,9658.0
2017-12-18 09:55:00,118.77,118.77,118.4,118.69,5704.0,111.0661,111.0661,110.7201,110.9913,5704.0
2017-12-18 10:00:00,118.62,118.77,118.34,118.55,13599.0,110.9258,111.0661,110.664,110.8604,13599.0
2017-12-18 10:05:00,118.56,118.79,118.52,118.53,9592.0,110.8697,111.0848,110.8323,110.8417,9592.0
2017-12-18 10:10:00,118.56,118.77,118.55,118.58,13017.0,110.8697,111.0661,110.8604,110.8884,13017.0
2017-12-18 10:15:00,118.6,118.6,118.33,118.48,16874.0,110.9071,110.9071,110.6547,110.7949,16874.0
2017-12-18 10:20:00,118.48,118.53,118.02,118.02,8223.0,110.7949,110.8417,110.3648,110.3648,8223.0
2017-12-18 10:25:00,118.02,118.31,118.0,118.24,14681.0,110.3648,110.636,110.3461,110.5705,14681.0
2017-12-18 10:30:00,118.28,118.33,118.15,118.15,7028.0,110.6079,110.6547,110.4863,110.4863,7028.0
2017-12-18 10:35:00,118.18,118.54,118.11,118.54,20249.0,110.5144,110.851,110.4489,110.851,20249.0
2017-12-18 10:40:00,118.56,118.59,118.45,118.54,7608.0,110.8697,110.8978,110.7669,110.851,7608.0
2017-12-18 10:45:00,118.57,118.57,118.17,118.17,5085.0,110.8791,110.8791,110.505,110.505,5085.0
2017-12-18 10:50:00,118.19,118.21,118.01,118.01,5325.0,110.5237,110.5424,110.3554,110.3554,5325.0
2017-12-18 10:55:00,118.08,118.18,117.95,117.95,10073.0,110.4209,110.5144,110.2993,110.2993,10073.0
2017-12-18 11:00:00,118.01,118.1,117.79,117.87,12857.0,110.3554,110.4396,110.1497,110.2245,12857.0
2017-12-18 11:05:00,117.84,117.99,117.81,117.9,6312.0,110.1964,110.3367,110.1684,110.2525,6312.0
2017-12-18 11:10:00,117.91,117.96,117.76,117.82,11046.0,110.2619,110.3087,110.1216,110.1777,11046.0
2017-12-18 11:15:00,117.85,117.85,117.73,117.81,5964.0,110.2058,110.2058,110.0936,110.1684,5964.0
2017-12-18 11:20:00,117.83,117.93,117.76,117.93,8542.0,110.1871,110.2806,110.1216,110.2806,8542.0
2017-12-18 11:25:00,117.94,118.02,117.84,117.84,3500.0,110.29,110.3648,110.1964,110.1964,3500.0
2017-12-18 11:30:00,117.92,117.96,117.8,117.8,6924.0,110.2712,110.3087,110.159,110.159,6924.0
2017-12-18 11:35:00,117.81,117.98,117.81,117.98,8460.0,110.1684,110.3274,110.1684,110.3274,8460.0
2017-12-18 11:40:00,117.97,118.03,117.91,117.93,4859.0,110.318,110.3741,110.2619,110.2806,4859.0
2017-12-18 11:45:00,117.89,118.27,117.89,118.27,10758.0,110.2432,110.5985,110.2432,110.5985,10758.0
2017-12-18 11:50:00,118.29,118.38,118.11,118.12,6000.0,110.6172,110.7014,110.4489,110.4583,6000.0
2017-12-18 11:55:00,118.15,118.26,118.14,118.14,5400.0,110.4863,110.5892,110.477,110.477,5400.0
2017-12-18 12:00:00,118.17,118.23,118.08,118.23,3447.0,110.505,110.5611,110.4209,110.5611,3447.0
2017-12-18 12:05:00,118.19,118.39,118.13,118.39,5976.0,110.5237,110.7108,110.4676,110.7108,5976.0
2017-12-18 12:10:00,118.38,118.65,118.34,118.65,15397.0,110.7014,110.9539,110.664,110.9539,15397.0
2017-12-18 12:15:00,118.66,118.69,118.49,118.59,10922.0,110.9633,110.9913,110.8043,110.8978,10922.0
2017-12-18 12:20:00,118.53,118.61,118.5,118.5,1700.0,110.8417,110.9165,110.8136,110.8136,1700.0
2017-12-18 12:25:00,118.46,118.46,118.34,118.35,8534.0,110.7762,110.7762,110.664,110.6734,8534.0
2017-12-18 12:30:00,118.35,118.49,118.35,118.45,4609.0,110.6734,110.8043,110.6734,110.7669,4609.0
2017-12-18 12:35:00,118.41,118.66,118.38,118.59,5485.0,110.7295,110.9633,110.7014,110.8978,5485.0
2017-12-18 12:40:00,118.6,118.68,118.55,118.61,3330.0,110.9071,110.982,110.8604,110.9165,3330.0
2017-12-18 12:45:00,118.61,118.77,118.61,118.77,6305.0,110.9165,111.0661,110.9165,111.0661,6305.0
2017-12-18 12:50:00,118.8,118.92,118.78,118.86,4726.0,111.0942,111.2064,111.0755,111.1503,4726.0
2017-12-18 12:55:00,118.85,118.85,118.74,118.74,6682.0,111.1409,111.1409,111.0381,111.0381,6682.0
2017-12-18 13:00:00,118.74,118.74,118.56,118.56,6428.0,111.0381,111.0381,110.8697,110.8697,6428.0
2017-12-18 13:05:00,118.56,118.67,118.56,118.67,3550.0,110.8697,110.9726,110.8697,110.9726,3550.0
2017-12-18 13:10:00,118.68,118.68,118.57,118.61,5993.0,110.982,110.982,110.8791,110.9165,5993.0
2017-12-18 13:15:00,118.61,118.61,118.56,118.6,7734.0,110.9165,110.9165,110.8697,110.9071,7734.0
2017-12-18 13:20:00,118.62,118.62,118.56,118.56,4400.0,110.9258,110.9258,110.8697,110.8697,4400.0
2017-12-18 13:25:00,118.58,118.69,118.57,118.68,9943.0,110.8884,110.9913,110.8791,110.982,9943.0
2017-12-18 13:30:00,118.71,118.76,118.69,118.74,6573.0,111.01,111.0568,110.9913,111.0381,6573.0
2017-12-18 13:35:00,118.72,118.77,118.66,118.67,5650.0,111.0194,111.0661,110.9633,110.9726,5650.0
2017-12-18 13:40:00,118.65,118.72,118.64,118.65,5360.0,110.9539,111.0194,110.9445,110.9539,5360.0
2017-12-18 13:45:00,118.7,118.7,118.59,118.63,5498.0,111.0007,111.0007,110.8978,110.9352,5498.0
2017-12-18 13:50:00,118.65,118.69,118.63,118.69,4200.0,110.9539,110.9913,110.9352,110.9913,4200.0
2017-12-18 13:55:00,118.72,118.78,118.65,118.78,4651.0,111.0194,111.0755,110.9539,111.0755,4651.0
2017-12-18 14:00:00,118.8,118.83,118.7,118.75,12139.0,111.0942,111.1222,111.0007,111.0474,12139.0
2017-12-18 14:05:00,118.72,118.83,118.72,118.76,6490.0,111.0194,111.1222,111.0194,111.0568,6490.0
2017-12-18 14:10:00,118.76,118.76,118.41,118.47,9373.0,111.0568,111.0568,110.7295,110.7856,9373.0
2017-12-18 14:15:00,118.45,118.47,118.37,118.42,14375.0,110.7669,110.7856,110.6921,110.7388,14375.0
2017-12-18 14:20:00,118.4,118.55,118.38,118.55,6122.0,110.7201,110.8604,110.7014,110.8604,6122.0
2017-12-18 14:25:00,118.54,118.74,118.52,118.62,15150.0,110.851,111.0381,110.8323,110.9258,15150.0
2017-12-18 14:30:00,118.64,118.71,118.6,118.7,6242.0,110.9445,111.01,110.9071,111.0007,6242.0
2017-12-18 14:35:00,118.69,118.72,118.66,118.69,9198.0,110.9913,111.0194,110.9633,110.9913,9198.0
2017-12-18 14:40:00,118.68,118.74,118.64,118.64,6914.0,110.982,111.0381,110.9445,110.9445,6914.0
2017-12-18 14:45:00,118.67,118.75,118.67,118.72,6476.0,110.9726,111.0474,110.9726,111.0194,6476.0
2017-12-18 14:50:00,118.71,118.72,118.63,118.67,15618.0,111.01,111.0194,110.9352,110.9726,15618.0
2017-12-18 14:55:00,118.65,118.65,118.57,118.58,8009.0,110.9539,110.9539,110.8791,110.8884,8009.0
2017-12-18 15:00:00,118.62,118.7,118.58,118.69,12330.0,110.9258,111.0007,110.8884,110.9913,12330.0
2017-12-18 15:05:00,118.69,118.74,118.69,118.7,8067.0,110.9913,111.0381,110.9913,111.0007,8067.0
2017-12-18 15:10:00,118.7,118.72,118.67,118.71,9068.0,111.0007,111.0194,110.9726,111.01,9068.0
2017-12-18 15:15:00,118.72,118.72,118.6,118.6,18582.0,111.0194,111.0194,110.9071,110.9071,18582.0
2017-12-18 15:20:00,118.59,118.7,118.59,118.7,8591.0,110.8978,111.0007,110.8978,111.0007,8591.0
2017-12-18 15:25:00,118.7,118.7,118.45,118.45,13656.0,111.0007,111.0007,110.7669,110.7669,13656.0
2017-12-18 15:30:00,118.44,118.45,118.32,118.39,10844.0,110.7575,110.7669,110.6453,110.7108,10844.0
2017-12-18 15:35:00,118.39,118.44,118.33,118.41,22845.0,110.7108,110.7575,110.6547,110.7295,22845.0
2017-12-18 15:40:00,118.42,118.47,118.36,118.37,14633.0,110.7388,110.7856,110.6827,110.6921,14633.0
2017-12-18 15:45:00,118.4,118.44,118.36,118.36,18789.0,110.7201,110.7575,110.6827,110.6827,18789.0
2017-12-18 15:50:00,118.36,118.37,118.27,118.3,28880.0,110.6827,110.6921,110.5985,110.6266,28880.0
2017-12-18 15:55:00,118.32,118.37,118.22,118.34,56753.0,110.6453,110.6921,110.5518,110.664,56753.0
2017-12-19 09:30:00,118.59,118.84,118.0,118.82,8554.0,110.8978,111.1316,110.3461,111.1129,8554.0
2017-12-19 09:35:00,118.71,118.85,118.57,118.82,5819.0,111.01,111.1409,110.8791,111.1129,5819.0
2017-12-19 09:40:00,118.73,118.93,118.66,118.91,4735.0,111.0287,111.2157,110.9633,111.197,4735.0
2017-12-19 09:45:00,118.9,118.95,118.58,118.58,5889.0,111.1877,111.2344,110.8884,110.8884,5889.0
2017-12-19 09:50:00,118.71,118.71,118.39,118.41,3100.0,111.01,111.01,110.7108,110.7295,3100.0
2017-12-19 09:55:00,118.46,118.74,118.45,118.66,3198.0,110.7762,111.0381,110.7669,110.9633,3198.0
2017-12-19 10:00:00,118.67,118.68,118.5,118.57,5159.0,110.9726,110.982,110.8136,110.8791,5159.0
2017-12-19 10:05:00,118.58,118.58,118.35,118.35,1903.0,110.8884,110.8884,110.6734,110.6734,1903.0
2017-12-19 10:10:00,118.41,118.42,118.21,118.28,7301.0,110.7295,110.7388,110.5424,110.6079,7301.0
2017-12-19 10:15:00,118.3,118.36,118.22,118.33,3257.0,110.6266,110.6827,110.5518,110.6547,3257.0
2017-12-19 10:20:00,118.29,118.56,118.29,118.48,5581.0,110.6172,110.8697,110.6172,110.7949,5581.0
2017-12-19 10:25:00,118.52,118.71,118.44,118.44,4050.0,110.8323,111.01,110.7575,110.7575,4050.0
2017-12-19 10:30:00,118.54,118.64,118.47,118.48,4000.0,110.851,110.9445,110.7856,110.7949,4000.0
2017-12-19 10:35:00,118.48,118.57,118.43,118.55,3964.0,110.7949,110.8791,110.7482,110.8604,3964.0
2017-12-19 10:40:00,118.55,118.65,118.55,118.61,4611.0,110.8604,110.9539,110.8604,110.9165,4611.0
2017-12-19 10:45:00,118.62,118.71,118.47,118.47,3500.0,110.9258,111.01,110.7856,110.7856,3500.0
2017-12-19 10:50:00,118.54,118.77,118.54,118.76,7152.0,110.851,111.0661,110.851,111.0568,7152.0
2017-12-19 10:55:00,118.83,118.94,118.78,118.89,4294.0,111.1222,111.2251,111.0755,111.1783,4294.0
2017-12-19 11:00:00,118.93,119.1,118.91,118.91,7391.0,111.2157,111.3747,111.197,111.197,7391.0
2017-12-19 11:05:00,118.9,118.9,118.75,118.8,6991.0,111.1877,111.1877,111.0474,111.0942,6991.0
2017-12-19 11:10:00,118.83,119.05,118.83,119.05,4470.0,111.1222,111.328,111.1222,111.328,4470.0
2017-12-19 11:15:00,119.05,119.09,118.96,119.05,8836.0,111.328,111.3654,111.2438,111.328,8836.0
2017-12-19 11:20:00,119.06,119.2,119.04,119.09,7980.0,111.3373,111.4682,111.3186,111.3654,7980.0
2017-12-19 11:25:00,119.1,119.26,119.04,119.23,2800.0,111.3747,111.5243,111.3186,111.4963,2800.0
2017-12-19 11:30:00,119.25,119.25,119.16,119.2,6375.0,111.515,111.515,111.4308,111.4682,6375.0
2017-12-19 11:35:00,119.17,119.25,119.12,119.25,5112.0,111.4402,111.515,111.3934,111.515,5112.0
2017-12-19 11:40:00,119.25,119.25,119.01,119.19,5851.0,111.515,111.515,111.2905,111.4589,5851.0
2017-12-19 11:45:00,119.22,119.31,119.16,119.31,11200.0,111.4869,111.5711,111.4308,111.5711,11200.0
2017-12-19 11:50:00,119.28,119.35,119.21,119.27,6742.0,111.543,111.6085,111.4776,111.5337,6742.0
2017-12-19 11:55:00,119.21,119.36,119.15,119.34,8313.0,111.4776,111.6178,111.4215,111.5991,8313.0
2017-12-19 12:00:00,119.34,119.4,119.2,119.26,4120.0,111.5991,111.6553,111.4682,111.5243,4120.0
2017-12-19 12:05:00,119.25,119.33,119.11,119.27,14743.0,111.515,111.5898,111.3841,111.5337,14743.0
2017-12-19 12:10:00,119.3,119.33,119.19,119.33,4306.0,111.5617,111.5898,111.4589,111.5898,4306.0
2017-12-19 12:15:00,119.33,119.33,119.23,119.31,5227.0,111.5898,111.5898,111.4963,111.5711,5227.0
2017-12-19 12:20:00,119.27,119.31,119.16,119.26,8600.0,111.5337,111.5711,111.4308,111.5243,8600.0
2017-12-19 12:25:00,119.23,119.32,119.21,119.31,4505.0,111.4963,111.5804,111.4776,111.5711,4505.0
2017-12-19 12:30:00,119.33,119.49,119.29,119.49,7951.0,111.5898,111.7394,111.5524,111.7394,7951.0
2017-12-19 12:35:00,119.49,119.49,119.35,119.45,4500.0,111.7394,111.7394,111.6085,111.702,4500.0
2017-12-19 12:40:00,119.46,119.46,119.36,119.44,2115.0,111.7114,111.7114,111.6178,111.6927,2115.0
2017-12-19 12:45:00,119.44,119.45,119.37,119.41,2200.0,111.6927,111.702,111.6272,111.6646,2200.0
2017-12-19 12:50:00,119.35,119.56,119.18,119.56,13693.0,111.6085,111.8049,111.4495,111.8049,13693.0
2017-12-19 12:55:00,119.56,119.59,119.44,119.59,3315.0,111.8049,111.8329,111.6927,111.8329,3315.0
2017-12-19 13:00:00,119.53,119.53,119.44,119.5,3151.0,111.7768,111.7768,111.6927,111.7488,3151.0
2017-12-19 13:05:00,119.5,119.5,119.43,119.47,8722.0,111.7488,111.7488,111.6833,111.7207,8722.0
2017-12-19 13:10:00,119.48,119.54,119.42,119.48,10661.0,111.7301,111.7862,111.674,111.7301,10661.0
2017-12-19 13:15:00,119.48,119.52,119.47,119.51,5072.0,111.7301,111.7675,111.7207,111.7581,5072.0
2017-12-19 13:20:00,119.52,119.52,119.41,119.41,2660.0,111.7675,111.7675,111.6646,111.6646,2660.0
2017-12-19 13:25:00,119.43,119.43,119.31,119.31,2022.0,111.6833,111.6833,111.5711,111.5711,2022.0
2017-12-19 13:30:00,119.28,119.43,119.28,119.43,8112.0,111.543,111.6833,111.543,111.6833,8112.0
2017-12-19 13:35:00,119.45,119.5,119.43,119.47,4566.0,111.702,111.7488,111.6833,111.7207,4566.0
2017-12-19 13:40:00,119.46,119.46,119.4,119.4,2300.0,111.7114,111.7114,111.6553,111.6553,2300.0
2017-12-19 13:45:00,119.41,119.43,119.35,119.35,2100.0,111.6646,111.6833,111.6085,111.6085,2100.0
2017-12-19 13:50:00,119.37,119.4,119.35,119.35,10349.0,111.6272,111.6553,111.6085,111.6085,10349.0
2017-12-19 13:55:00,119.34,119.35,119.33,119.34,3914.0,111.5991,111.6085,111.5898,111.5991,3914.0
2017-12-19 14:00:00,119.32,119.4,119.31,119.36,3765.0,111.5804,111.6553,111.5711,111.6178,3765.0
2017-12-19 14:05:00,119.38,119.47,119.37,119.4,6155.0,111.6365,111.7207,111.6272,111.6553,6155.0
2017-12-19 14:10:00,119.43,119.44,119.39,119.39,4105.0,111.6833,111.6927,111.6459,111.6459,4105.0
2017-12-19 14:15:00,119.4,119.45,119.4,119.43,4164.0,111.6553,111.702,111.6553,111.6833,4164.0
2017-12-19 14:20:00,119.45,119.54,119.45,119.54,6000.0,111.702,111.7862,111.702,111.7862,6000.0
2017-12-19 14:25:00,119.54,119.64,119.51,119.61,8017.0,111.7862,111.8797,111.7581,111.8516,8017.0
2017-12-19 14:30:00,119.52,119.55,119.5,119.5,11163.0,111.7675,111.7955,111.7488,111.7488,11163.0
2017-12-19 14:35:00,119.5,119.59,119.5,119.57,7011.0,111.7488,111.8329,111.7488,111.8142,7011.0
2017-12-19 14:40:00,119.55,119.55,119.5,119.55,12107.0,111.7955,111.7955,111.7488,111.7955,12107.0
2017-12-19 14:45:00,119.54,119.67,119.51,119.59,7945.0,111.7862,111.9077,111.7581,111.8329,7945.0
2017-12-19 14:50:00,119.62,119.71,119.59,119.6,11133.0,111.861,111.9451,111.8329,111.8423,11133.0
2017-12-19 14:55:00,119.65,119.75,119.59,119.69,8080.0,111.889,111.9825,111.8329,111.9264,8080.0
2017-12-19 15:00:00,119.66,119.67,119.5,119.54,6787.0,111.8984,111.9077,111.7488,111.7862,6787.0
2017-12-19 15:05:00,119.5,119.57,119.48,119.5,9617.0,111.7488,111.8142,111.7301,111.7488,9617.0
2017-12-19 15:10:00,119.54,119.59,119.48,119.59,12447.0,111.7862,111.8329,111.7301,111.8329,12447.0
2017-12-19 15:15:00,119.59,119.66,119.53,119.57,4400.0,111.8329,111.8984,111.7768,111.8142,4400.0
2017-12-19 15:20:00,119.59,119.62,119.52,119.6,4425.0,111.8329,111.861,111.7675,111.8423,4425.0
2017-12-19 15:25:00,119.55,119.55,119.47,119.53,11685.0,111.7955,111.7955,111.7207,111.7768,11685.0
2017-12-19 15:30:00,119.54,119.57,119.51,119.51,5261.0,111.7862,111.8142,111.7581,111.7581,5261.0
2017-12-19 15:35:00,119.51,119.54,119.5,119.53,12651.0,111.7581,111.7862,111.7488,111.7768,12651.0
2017-12-19 15:40:00,119.53,119.54,119.49,119.52,9929.0,111.7768,111.7862,111.7394,111.7675,9929.0
2017-12-19 15:45:00,119.53,119.53,119.41,119.41,16429.0,111.7768,111.7768,111.6646,111.6646,16429.0
2017-12-19 15:50:00,119.42,119.47,119.41,119.45,26524.0,111.674,111.7207,111.6646,111.702,26524.0
2017-12-19 15:55:00,119.46,119.51,119.33,119.5,112255.0,111.7114,111.7581,111.5898,111.7488,112255.0
2017-12-20 09:30:00,119.87,119.87,119.39,119.64,6130.0,112.0948,112.0948,111.6459,111.8797,6130.0
2017-12-20 09:35:00,119.7,119.87,119.53,119.82,5331.0,111.9358,112.0948,111.7768,112.048,5331.0
2017-12-20 09:40:00,119.73,119.8,119.52,119.61,6168.0,111.9638,112.0293,111.7675,111.8516,6168.0
2017-12-20 09:45:00,119.59,119.9,119.51,119.88,6608.0,111.8329,112.1228,111.7581,112.1041,6608.0
2017-12-20 09:50:00,119.76,120.12,119.76,120.05,5759.0,111.9919,112.3285,111.9919,112.2631,5759.0
2017-12-20 09:55:00,120.01,120.04,119.59,119.7,3603.0,112.2257,112.2537,111.8329,111.9358,3603.0
2017-12-20 10:00:00,119.76,119.8,119.5,119.65,6326.0,111.9919,112.0293,111.7488,111.889,6326.0
2017-12-20 10:05:00,119.7,119.91,119.68,119.91,17263.0,111.9358,112.1322,111.9171,112.1322,17263.0
2017-12-20 10:10:00,119.92,120.01,119.87,119.89,6867.0,112.1415,112.2257,112.0948,112.1135,6867.0
2017-12-20 10:15:00,119.94,119.98,119.84,119.84,6356.0,112.1602,112.1976,112.0667,112.0667,6356.0
2017-12-20 10:20:00,119.78,119.9,119.74,119.77,6566.0,112.0106,112.1228,111.9732,112.0013,6566.0
2017-12-20 10:25:00,119.78,119.92,119.73,119.89,2672.0,112.0106,112.1415,111.9638,112.1135,2672.0
2017-12-20 10:30:00,119.95,120.06,119.95,120.02,5434.0,112.1696,112.2724,112.1696,112.235,5434.0
2017-12-20 10:35:00,120.02,120.03,119.92,119.92,9941.0,112.235,112.2444,112.1415,112.1415,9941.0
2017-12-20 10:40:00,119.98,120.09,119.95,120.09,14310.0,112.1976,112.3005,112.1696,112.3005,14310.0
2017-12-20 10:45:00,120.09,120.18,120.08,120.08,4020.0,112.3005,112.3847,112.2911,112.2911,4020.0
2017-12-20 10:50:00,120.03,120.15,119.93,120.15,5461.0,112.2444,112.3566,112.1509,112.3566,5461.0
2017-12-20 10:55:00,120.12,120.16,120.09,120.14,4285.0,112.3285,112.366,112.3005,112.3473,4285.0
2017-12-20 11:00:00,120.13,120.15,120.03,120.03,7440.0,112.3379,112.3566,112.2444,112.2444,7440.0
2017-12-20 11:05:00,120.03,120.07,119.98,120.05,3466.0,112.2444,112.2818,112.1976,112.2631,3466.0
2017-12-20 11:10:00,120.05,120.07,120.01,120.01,2754.0,112.2631,112.2818,112.2257,112.2257,2754.0
2017-12-20 11:15:00,120.03,120.2,120.02,120.2,8854.0,112.2444,112.4034,112.235,112.4034,8854.0
2017-12-20 11:20:00,120.2,120.21,120.14,120.17,2500.0,112.4034,112.4127,112.3473,112.3753,2500.0
2017-12-20 11:25:00,120.19,120.29,120.09,120.19,16068.0,112.394,112.4875,112.3005,112.394,16068.0
2017-12-20 11:30:00,120.18,120.32,120.16,120.32,5160.0,112.3847,112.5156,112.366,112.5156,5160.0
2017-12-20 11:35:00,120.33,120.4,120.31,120.31,5911.0,112.5249,112.5904,112.5062,112.5062,5911.0
2017-12-20 11:40:00,120.31,120.45,120.31,120.42,8885.0,112.5062,112.6371,112.5062,112.6091,8885.0
2017-12-20 11:45:00,120.41,120.41,120.31,120.31,4100.0,112.5997,112.5997,112.5062,112.5062,4100.0
2017-12-20 11:50:00,120.31,120.37,120.28,120.32,2200.0,112.5062,112.5623,112.4782,112.5156,2200.0
2017-12-20 11:55:00,120.36,120.46,120.35,120.39,4754.0,112.553,112.6465,112.5436,112.581,4754.0
2017-12-20 12:00:00,120.39,120.52,120.39,120.52,5316.0,112.581,112.7026,112.581,112.7026,5316.0
2017-12-20 12:05:00,120.51,120.55,120.4,120.44,6488.0,112.6933,112.7307,112.5904,112.6278,6488.0
2017-12-20 12:10:00,120.45,120.49,120.43,120.44,6600.0,112.6371,112.6745,112.6184,112.6278,6600.0
2017-12-20 12:15:00,120.44,120.51,120.44,120.47,2200.0,112.6278,112.6933,112.6278,112.6558,2200.0
2017-12-20 12:20:00,120.46,120.46,120.38,120.39,4819.0,112.6465,112.6465,112.5717,112.581,4819.0
2017-12-20 12:25:00,120.41,120.56,120.4,120.54,7200.0,112.5997,112.74,112.5904,112.7213,7200.0
2017-12-20 12:30:00,120.56,120.66,120.54,120.66,3514.0,112.74,112.8335,112.7213,112.8335,3514.0
2017-12-20 12:35:00,120.64,120.74,120.6,120.64,9372.0,112.8148,112.9083,112.7774,112.8148,9372.0
2017-12-20 12:40:00,120.64,120.64,120.51,120.55,10000.0,112.8148,112.8148,112.6933,112.7307,10000.0
2017-12-20 12:45:00,120.51,120.77,120.49,120.77,5401.0,112.6933,112.9364,112.6745,112.9364,5401.0
2017-12-20 12:50:00,120.75,120.75,120.55,120.59,3185.0,112.9177,112.9177,112.7307,112.7681,3185.0
2017-12-20 12:55:00,120.6,120.63,120.51,120.52,2237.0,112.7774,112.8055,112.6933,112.7026,2237.0
2017-12-20 13:00:00,120.5,120.57,120.46,120.52,3100.0,112.6839,112.7494,112.6465,112.7026,3100.0
2017-12-20 13:05:00,120.52,120.54,120.48,120.5,978.0,112.7026,112.7213,112.6652,112.6839,978.0
2017-12-20 13:10:00,120.5,120.5,120.4,120.4,2848.0,112.6839,112.6839,112.5904,112.5904,2848.0
2017-12-20 13:15:00,120.42,120.45,120.34,120.34,3300.0,112.6091,112.6371,112.5343,112.5343,3300.0
2017-12-20 13:20:00,120.36,120.47,120.36,120.44,3961.0,112.553,112.6558,112.553,112.6278,3961.0
2017-12-20 13:25:00,120.4,120.41,120.32,120.33,13300.0,112.5904,112.5997,112.5156,112.5249,13300.0
2017-12-20 13:30:00,120.32,120.37,120.31,120.32,4822.0,112.5156,112.5623,112.5062,112.5156,4822.0
2017-12-20 13:35:00,120.33,120.41,120.22,120.41,20173.0,112.5249,112.5997,112.4221,112.5997,20173.0
2017-12-20 13:40:00,120.38,120.38,120.28,120.29,4355.0,112.5717,112.5717,112.4782,112.4875,4355.0
2017-12-20 13:45:00,120.31,120.33,120.3,120.33,2330.0,112.5062,112.5249,112.4969,112.5249,2330.0
2017-12-20 13:50:00,120.3,120.3,120.15,120.15,14041.0,112.4969,112.4969,112.3566,112.3566,14041.0
2017-12-20 13:55:00,120.14,120.16,120.01,120.01,5190.0,112.3473,112.366,112.2257,112.2257,5190.0
2017-12-20 14:00:00,120.03,120.04,119.95,119.98,4027.0,112.2444,112.2537,112.1696,112.1976,4027.0
2017-12-20 14:05:00,119.98,120.04,119.94,120.02,5272.0,112.1976,112.2537,112.1602,112.235,5272.0
2017-12-20 14:10:00,120.04,120.04,119.85,119.85,3485.0,112.2537,112.2537,112.0761,112.0761,3485.0
2017-12-20 14:15:00,119.84,119.84,119.75,119.78,1800.0,112.0667,112.0667,111.9825,112.0106,1800.0
2017-12-20 14:20:00,119.78,119.78,119.68,119.69,3700.0,112.0106,112.0106,111.9171,111.9264,3700.0
2017-12-20 14:25:00,119.7,119.71,119.63,119.66,2525.0,111.9358,111.9451,111.8703,111.8984,2525.0
2017-12-20 14:30:00,119.67,119.67,119.61,119.61,4306.0,111.9077,111.9077,111.8516,111.8516,4306.0
2017-12-20 14:35:00,119.62,119.64,119.57,119.57,2600.0,111.861,111.8797,111.8142,111.8142,2600.0
2017-12-20 14:40:00,119.53,119.53,119.45,119.45,4300.0,111.7768,111.7768,111.702,111.702,4300.0
2017-12-20 14:45:00,119.44,119.44,119.36,119.37,4000.0,111.6927,111.6927,111.6178,111.6272,4000.0
2017-12-20 14:50:00,119.37,119.37,119.16,119.18,5713.0,111.6272,111.6272,111.4308,111.4495,5713.0
2017-12-20 14:55:00,119.21,119.35,119.21,119.35,9164.0,111.4776,111.6085,111.4776,111.6085,9164.0
2017-12-20 15:00:00,119.38,119.42,119.33,119.42,4405.0,111.6365,111.674,111.5898,111.674,4405.0
2017-12-20 15:05:00,119.42,119.46,119.42,119.44,3631.0,111.674,111.7114,111.674,111.6927,3631.0
2017-12-20 15:10:00,119.45,119.46,119.26,119.27,8554.0,111.702,111.7114,111.5243,111.5337,8554.0
2017-12-20 15:15:00,119.29,119.34,119.19,119.34,6199.0,111.5524,111.5991,111.4589,111.5991,6199.0
2017-12-20 15:20:00,119.34,119.35,119.32,119.33,3267.0,111.5991,111.6085,111.5804,111.5898,3267.0
2017-12-20 15:25:00,119.32,119.34,119.31,119.31,5468.0,111.5804,111.5991,111.5711,111.5711,5468.0
2017-12-20 15:30:00,119.31,119.33,119.27,119.27,9744.0,111.5711,111.5898,111.5337,111.5337,9744.0
2017-12-20 15:35:00,119.27,119.28,119.2,119.2,10188.0,111.5337,111.543,111.4682,111.4682,10188.0
2017-12-20 15:40:00,119.19,119.21,119.13,119.13,9937.0,111.4589,111.4776,111.4028,111.4028,9937.0
2017-12-20 15:45:00,119.13,119.15,119.05,119.08,9404.0,111.4028,111.4215,111.328,111.356,9404.0
2017-12-20 15:50:00,119.08,119.19,119.04,119.04,21355.0,111.356,111.4589,111.3186,111.3186,21355.0
2017-12-20 15:55:00,119.05,119.05,118.83,118.9,63744.0,111.328,111.328,111.1222,111.1877,63744.0
2017-12-21 09:30:00,119.2,119.52,118.91,119.18,4280.0,111.4682,111.7675,111.197,111.4495,4280.0
2017-12-21 09:35:00,119.27,119.27,119.1,119.13,3251.0,111.5337,111.5337,111.3747,111.4028,3251.0
2017-12-21 09:40:00,119.11,119.23,119.06,119.15,5600.0,111.3841,111.4963,111.3373,111.4215,5600.0
2017-12-21 09:45:00,119.0,119.24,119.0,119.23,909.0,111.2812,111.5056,111.2812,111.4963,909.0
2017-12-21 09:50:00,119.25,119.25,118.8,118.81,3610.0,111.515,111.515,111.0942,111.1035,3610.0
2017-12-21 09:55:00,118.72,118.87,118.72,118.72,6546.0,111.0194,111.1596,111.0194,111.0194,6546.0
2017-12-21 10:00:00,118.7,118.7,118.43,118.65,6404.0,111.0007,111.0007,110.7482,110.9539,6404.0
2017-12-21 10:05:00,118.66,118.75,118.6,118.7,3784.0,110.9633,111.0474,110.9071,111.0007,3784.0
2017-12-21 10:10:00,118.7,118.7,118.44,118.56,6178.0,111.0007,111.0007,110.7575,110.8697,6178.0
2017-12-21 10:15:00,118.56,118.71,118.48,118.62,10172.0,110.8697,111.01,110.7949,110.9258,10172.0
2017-12-21 10:20:00,118.6,118.8,118.6,118.8,1750.0,110.9071,111.0942,110.9071,111.0942,1750.0
2017-12-21 10:25:00,118.8,118.8,118.69,118.7,1400.0,111.0942,111.0942,110.9913,111.0007,1400.0
2017-12-21 10:30:00,118.85,118.9,118.74,118.9,2069.0,111.1409,111.1877,111.0381,111.1877,2069.0
2017-12-21 10:35:00,118.91,118.95,118.83,118.86,3100.0,111.197,111.2344,111.1222,111.1503,3100.0
2017-12-21 10:40:00,118.89,118.95,118.88,118.89,1206.0,111.1783,111.2344,111.169,111.1783,1206.0
2017-12-21 10:45:00,118.94,118.94,118.86,118.91,2000.0,111.2251,111.2251,111.1503,111.197,2000.0
2017-12-21 10:50:00,118.87,118.87,118.76,118.8,1858.0,111.1596,111.1596,111.0568,111.0942,1858.0
2017-12-21 10:55:00,118.69,118.7,118.52,118.66,2720.0,110.9913,111.0007,110.8323,110.9633,2720.0
2017-12-21 11:00:00,118.67,118.78,118.67,118.78,1100.0,110.9726,111.0755,110.9726,111.0755,1100.0
2017-12-21 11:05:00,118.78,118.84,118.69,118.7,5016.0,111.0755,111.1316,110.9913,111.0007,5016.0
2017-12-21 11:10:00,118.64,118.65,118.58,118.58,1249.0,110.9445,110.9539,110.8884,110.8884,1249.0
2017-12-21 11:15:00,118.59,118.65,118.53,118.6,3014.0,110.8978,110.9539,110.8417,110.9071,3014.0
2017-12-21 11:20:00,118.61,118.61,118.35,118.45,4374.0,110.9165,110.9165,110.6734,110.7669,4374.0
2017-12-21 11:25:00,118.49,118.54,118.48,118.54,2130.0,110.8043,110.851,110.7949,110.851,2130.0
2017-12-21 11:30:00,118.54,118.57,118.52,118.55,1608.0,110.851,110.8791,110.8323,110.8604,1608.0
2017-12-21 11:35:00,118.6,118.66,118.58,118.66,3204.0,110.9071,110.9633,110.8884,110.9633,3204.0
2017-12-21 11:40:00,118.64,118.67,118.64,118.64,1671.0,110.9445,110.9726,110.9445,110.9445,1671.0
2017-12-21 11:45:00,118.61,118.61,118.53,118.57,2100.0,110.9165,110.9165,110.8417,110.8791,2100.0
2017-12-21 11:50:00,118.54,118.54,118.4,118.4,1700.0,110.851,110.851,110.7201,110.7201,1700.0
2017-12-21 11:55:00,118.36,118.43,118.36,118.38,1406.0,110.6827,110.7482,110.6827,110.7014,1406.0
2017-12-21 12:00:00,118.35,118.37,118.15,118.19,10580.0,110.6734,110.6921,110.4863,110.5237,10580.0
2017-12-21 12:05:00,118.19,118.28,118.18,118.28,2411.0,110.5237,110.6079,110.5144,110.6079,2411.0
2017-12-21 12:10:00,118.32,118.36,118.3,118.33,2206.0,110.6453,110.6827,110.6266,110.6547,2206.0
2017-12-21 12:15:00,118.36,118.36,118.26,118.31,2700.0,110.6827,110.6827,110.5892,110.636,2700.0
2017-12-21 12:20:00,118.31,118.32,118.24,118.24,1900.0,110.636,110.6453,110.5705,110.5705,1900.0
2017-12-21 12:25:00,118.3,118.37,118.26,118.37,8524.0,110.6266,110.6921,110.5892,110.6921,8524.0
2017-12-21 12:30:00,118.38,118.49,118.37,118.42,9222.0,110.7014,110.8043,110.6921,110.7388,9222.0
2017-12-21 12:35:00,118.38,118.43,118.38,118.43,3400.0,110.7014,110.7482,110.7014,110.7482,3400.0
2017-12-21 12:40:00,118.4,118.54,118.4,118.47,5020.0,110.7201,110.851,110.7201,110.7856,5020.0
2017-12-21 12:45:00,118.48,118.49,118.36,118.36,2688.0,110.7949,110.8043,110.6827,110.6827,2688.0
2017-12-21 12:50:00,118.37,118.56,118.37,118.56,3700.0,110.6921,110.8697,110.6921,110.8697,3700.0
2017-12-21 12:55:00,118.58,118.72,118.58,118.72,2350.0,110.8884,111.0194,110.8884,111.0194,2350.0
2017-12-21 13:00:00,118.73,118.97,118.73,118.94,4875.0,111.0287,111.2531,111.0287,111.2251,4875.0
2017-12-21 13:05:00,118.97,119.0,118.89,119.0,2100.0,111.2531,111.2812,111.1783,111.2812,2100.0
2017-12-21 13:10:00,119.07,119.07,118.97,119.0,4404.0,111.3467,111.3467,111.2531,111.2812,4404.0
2017-12-21 13:15:00,119.03,119.03,118.91,118.95,3019.0,111.3093,111.3093,111.197,111.2344,3019.0
2017-12-21 13:20:00,118.98,119.08,118.98,119.03,2607.0,111.2625,111.356,111.2625,111.3093,2607.0
2017-12-21 13:25:00,119.03,119.05,119.0,119.05,4750.0,111.3093,111.328,111.2812,111.328,4750.0
2017-12-21 13:30:00,119.03,119.05,118.75,118.84,6470.0,111.3093,111.328,111.0474,111.1316,6470.0
2017-12-21 13:35:00,118.83,118.88,118.68,118.69,6827.0,111.1222,111.169,110.982,110.9913,6827.0
2017-12-21 13:40:00,118.71,118.77,118.65,118.77,4700.0,111.01,111.0661,110.9539,111.0661,4700.0
2017-12-21 13:45:00,118.77,118.98,118.77,118.98,3114.0,111.0661,111.2625,111.0661,111.2625,3114.0
2017-12-21 13:50:00,118.98,119.1,118.98,119.07,1400.0,111.2625,111.3747,111.2625,111.3467,1400.0
2017-12-21 13:55:00,119.03,119.1,118.99,118.99,3580.0,111.3093,111.3747,111.2718,111.2718,3580.0
2017-12-21 14:00:00,119.03,119.03,118.96,118.98,5103.0,111.3093,111.3093,111.2438,111.2625,5103.0
2017-12-21 14:05:00,118.95,119.02,118.93,118.99,5160.0,111.2344,111.2999,111.2157,111.2718,5160.0
2017-12-21 14:10:00,119.0,119.05,119.0,119.03,8600.0,111.2812,111.328,111.2812,111.3093,8600.0
2017-12-21 14:15:00,119.05,119.17,119.05,119.14,10806.0,111.328,111.4402,111.328,111.4121,10806.0
2017-12-21 14:20:00,119.11,119.23,119.11,119.11,3810.0,111.3841,111.4963,111.3841,111.3841,3810.0
2017-12-21 14:25:00,119.1,119.15,119.09,119.1,2055.0,111.3747,111.4215,111.3654,111.3747,2055.0
2017-12-21 14:30:00,119.16,119.28,119.13,119.25,6400.0,111.4308,111.543,111.4028,111.515,6400.0
2017-12-21 14:35:00,119.2,119.25,119.16,119.18,5349.0,111.4682,111.515,111.4308,111.4495,5349.0
2017-12-21 14:40:00,119.16,119.24,119.14,119.24,4638.0,111.4308,111.5056,111.4121,111.5056,4638.0
2017-12-21 14:45:00,119.2,119.23,119.11,119.18,5218.0,111.4682,111.4963,111.3841,111.4495,5218.0
2017-12-21 14:50:00,119.16,119.33,119.15,119.33,7455.0,111.4308,111.5898,111.4215,111.5898,7455.0
2017-12-21 14:55:00,119.33,119.42,119.32,119.36,4200.0,111.5898,111.674,111.5804,111.6178,4200.0
2017-12-21 15:00:00,119.38,119.38,119.3,119.3,3682.0,111.6365,111.6365,111.5617,111.5617,3682.0
2017-12-21 15:05:00,119.32,119.34,119.14,119.31,7034.0,111.5804,111.5991,111.4121,111.5711,7034.0
2017-12-21 15:10:00,119.32,119.41,119.29,119.34,7022.0,111.5804,111.6646,111.5524,111.5991,7022.0
2017-12-21 15:15:00,119.34,119.43,119.32,119.36,10043.0,111.5991,111.6833,111.5804,111.6178,10043.0
2017-12-21 15:20:00,119.4,119.6,119.39,119.52,12401.0,111.6553,111.8423,111.6459,111.7675,12401.0
2017-12-21 15:25:00,119.57,119.62,119.53,119.62,6911.0,111.8142,111.861,111.7768,111.861,6911.0
2017-12-21 15:30:00,119.64,119.66,119.57,119.64,11657.0,111.8797,111.8984,111.8142,111.8797,11657.0
2017-12-21 15:35:00,119.63,119.67,119.48,119.48,18336.0,111.8703,111.9077,111.7301,111.7301,18336.0
2017-12-21 15:40:00,119.48,119.59,119.47,119.59,14063.0,111.7301,111.8329,111.7207,111.8329,14063.0
2017-12-21 15:45:00,119.61,119.62,119.42,119.51,26533.0,111.8516,111.861,111.674,111.7581,26533.0
2017-12-21 15:50:00,119.47,119.69,119.42,119.61,35495.0,111.7207,111.9264,111.674,111.8516,35495.0
2017-12-21 15:55:00,119.6,119.7,119.57,119.68,74304.0,111.8423,111.9358,111.8142,111.9171,74304.0
2017-12-22 09:30:00,119.59,119.67,119.0,119.32,42605.0,111.8329,111.9077,111.2812,111.5804,42605.0
2017-12-22 09:35:00,119.17,119.47,119.01,119.15,5653.0,111.4402,111.7207,111.2905,111.4215,5653.0
2017-12-22 09:40:00,119.02,119.57,118.79,119.45,9610.0,111.2999,111.8142,111.0848,111.702,9610.0
2017-12-22 09:45:00,119.5,119.5,119.44,119.48,1200.0,111.7488,111.7488,111.6927,111.7301,1200.0
2017-12-22 09:50:00,119.49,119.58,119.46,119.58,6700.0,111.7394,111.8236,111.7114,111.8236,6700.0
2017-12-22 09:55:00,119.53,119.57,119.46,119.57,3106.0,111.7768,111.8142,111.7114,111.8142,3106.0
2017-12-22 10:00:00,119.55,119.7,119.55,119.66,9039.0,111.7955,111.9358,111.7955,111.8984,9039.0
2017-12-22 10:05:00,119.67,119.75,119.51,119.65,12458.0,111.9077,111.9825,111.7581,111.889,12458.0
2017-12-22 10:10:00,119.67,119.75,119.51,119.54,8500.0,111.9077,111.9825,111.7581,111.7862,8500.0
2017-12-22 10:15:00,119.55,119.66,119.43,119.43,12400.0,111.7955,111.8984,111.6833,111.6833,12400.0
2017-12-22 10:20:00,119.35,119.5,119.17,119.5,6200.0,111.6085,111.7488,111.4402,111.7488,6200.0
2017-12-22 10:25:00,119.5,119.52,119.31,119.38,4190.0,111.7488,111.7675,111.5711,111.6365,4190.0
2017-12-22 10:30:00,119.38,119.61,119.26,119.61,8145.0,111.6365,111.8516,111.5243,111.8516,8145.0
2017-12-22 10:35:00,119.56,119.61,119.5,119.51,2723.0,111.8049,111.8516,111.7488,111.7581,2723.0
2017-12-22 10:40:00,119.46,119.53,119.4,119.4,3851.0,111.7114,111.7768,111.6553,111.6553,3851.0
2017-12-22 10:45:00,119.43,119.52,119.41,119.51,6288.0,111.6833,111.7675,111.6646,111.7581,6288.0
2017-12-22 10:50:00,119.48,119.5,119.37,119.37,2400.0,111.7301,111.7488,111.6272,111.6272,2400.0
2017-12-22 10:55:00,119.43,119.62,119.38,119.56,17971.0,111.6833,111.861,111.6365,111.8049,17971.0
2017-12-22 11:00:00,119.58,119.58,119.34,119.54,10703.0,111.8236,111.8236,111.5991,111.7862,10703.0
2017-12-22 11:05:00,119.56,119.56,119.42,119.43,4000.0,111.8049,111.8049,111.674,111.6833,4000.0
2017-12-22 11:10:00,119.42,119.52,119.39,119.52,4787.0,111.674,111.7675,111.6459,111.7675,4787.0
2017-12-22 11:15:00,119.53,119.53,119.45,119.46,3756.0,111.7768,111.7768,111.702,111.7114,3756.0
2017-12-22 11:20:00,119.46,119.54,119.45,119.51,5610.0,111.7114,111.7862,111.702,111.7581,5610.0
2017-12-22 11:25:00,119.47,119.49,119.39,119.41,3699.0,111.7207,111.7394,111.6459,111.6646,3699.0
2017-12-22 11:30:00,119.36,119.45,119.21,119.44,7805.0,111.6178,111.702,111.4776,111.6927,7805.0
2017-12-22 11:35:00,119.42,119.46,119.29,119.38,7774.0,111.674,111.7114,111.5524,111.6365,7774.0
2017-12-22 11:40:00,119.36,119.59,119.36,119.56,13396.0,111.6178,111.8329,111.6178,111.8049,13396.0
2017-12-22 11:45:00,119.57,119.6,119.43,119.48,5568.0,111.8142,111.8423,111.6833,111.7301,5568.0
2017-12-22 11:50:00,119.43,119.61,119.43,119.59,6780.0,111.6833,111.8516,111.6833,111.8329,6780.0
2017-12-22 11:55:00,119.61,119.64,119.5,119.5,4100.0,111.8516,111.8797,111.7488,111.7488,4100.0
2017-12-22 12:00:00,119.53,119.55,119.47,119.55,3238.0,111.7768,111.7955,111.7207,111.7955,3238.0
2017-12-22 12:05:00,119.54,119.54,119.48,119.48,2200.0,111.7862,111.7862,111.7301,111.7301,2200.0
2017-12-22 12:10:00,119.47,119.57,119.47,119.57,5600.0,111.7207,111.8142,111.7207,111.8142,5600.0
2017-12-22 12:15:00,119.57,119.57,119.45,119.49,6101.0,111.8142,111.8142,111.702,111.7394,6101.0
2017-12-22 12:20:00,119.5,119.6,119.49,119.59,14998.0,111.7488,111.8423,111.7394,111.8329,14998.0
2017-12-22 12:25:00,119.61,119.71,119.61,119.69,9471.0,111.8516,111.9451,111.8516,111.9264,9471.0
2017-12-22 12:30:00,119.69,119.78,119.69,119.75,14569.0,111.9264,112.0106,111.9264,111.9825,14569.0
2017-12-22 12:35:00,119.76,119.79,119.73,119.74,8648.0,111.9919,112.02,111.9638,111.9732,8648.0
2017-12-22 12:40:00,119.74,119.75,119.7,119.74,7744.0,111.9732,111.9825,111.9358,111.9732,7744.0
2017-12-22 12:45:00,119.76,119.85,119.76,119.85,4854.0,111.9919,112.0761,111.9919,112.0761,4854.0
2017-12-22 12:50:00,119.85,119.88,119.8,119.88,2872.0,112.0761,112.1041,112.0293,112.1041,2872.0
2017-12-22 12:55:00,119.88,119.96,119.77,119.86,14551.0,112.1041,112.1789,112.0013,112.0854,14551.0
2017-12-22 13:00:00,119.86,119.93,119.85,119.9,4463.0,112.0854,112.1509,112.0761,112.1228,4463.0
2017-12-22 13:05:00,119.9,119.95,119.89,119.93,3334.0,112.1228,112.1696,112.1135,112.1509,3334.0
2017-12-22 13:10:00,119.93,119.97,119.91,119.97,4700.0,112.1509,112.1883,112.1322,112.1883,4700.0
2017-12-22 13:15:00,119.97,119.98,119.91,119.92,4282.0,112.1883,112.1976,112.1322,112.1415,4282.0
2017-12-22 13:20:00,119.93,119.96,119.9,119.92,4011.0,112.1509,112.1789,112.1228,112.1415,4011.0
2017-12-22 13:25:00,119.96,120.0,119.93,119.96,3408.0,112.1789,112.2163,112.1509,112.1789,3408.0
2017-12-22 13:30:00,119.91,119.95,119.84,119.84,3300.0,112.1322,112.1696,112.0667,112.0667,3300.0
2017-12-22 13:35:00,119.87,119.87,119.79,119.79,3183.0,112.0948,112.0948,112.02,112.02,3183.0
2017-12-22 13:40:00,119.79,119.84,119.78,119.79,4740.0,112.02,112.0667,112.0106,112.02,4740.0
2017-12-22 13:45:00,119.79,119.84,119.79,119.79,5900.0,112.02,112.0667,112.02,112.02,5900.0
2017-12-22 13:50:00,119.81,119.81,119.69,119.73,5141.0,112.0387,112.0387,111.9264,111.9638,5141.0
2017-12-22 13:55:00,119.72,119.74,119.7,119.72,7203.0,111.9545,111.9732,111.9358,111.9545,7203.0
2017-12-22 14:00:00,119.74,119.74,119.66,119.66,2356.0,111.9732,111.9732,111.8984,111.8984,2356.0
2017-12-22 14:05:00,119.66,119.69,119.66,119.68,4203.0,111.8984,111.9264,111.8984,111.9171,4203.0
2017-12-22 14:10:00,119.69,119.71,119.67,119.71,5050.0,111.9264,111.9451,111.9077,111.9451,5050.0
2017-12-22 14:15:00,119.7,119.78,119.7,119.78,3661.0,111.9358,112.0106,111.9358,112.0106,3661.0
2017-12-22 14:20:00,119.79,119.83,119.76,119.78,6607.0,112.02,112.0574,111.9919,112.0106,6607.0
2017-12-22 14:25:00,119.79,119.8,119.71,119.74,3000.0,112.02,112.0293,111.9451,111.9732,3000.0
2017-12-22 14:30:00,119.72,119.79,119.72,119.79,5306.0,111.9545,112.02,111.9545,112.02,5306.0
2017-12-22 14:35:00,119.79,119.79,119.76,119.79,1399.0,112.02,112.02,111.9919,112.02,1399.0
2017-12-22 14:40:00,119.79,119.8,119.68,119.7,2700.0,112.02,112.0293,111.9171,111.9358,2700.0
2017-12-22 14:45:00,119.73,119.75,119.7,119.72,3100.0,111.9638,111.9825,111.9358,111.9545,3100.0
2017-12-22 14:50:00,119.72,119.75,119.68,119.75,2325.0,111.9545,111.9825,111.9171,111.9825,2325.0
2017-12-22 14:55:00,119.76,119.81,119.73,119.79,8370.0,111.9919,112.0387,111.9638,112.02,8370.0
2017-12-22 15:00:00,119.81,119.81,119.7,119.7,6000.0,112.0387,112.0387,111.9358,111.9358,6000.0
2017-12-22 15:05:00,119.71,119.74,119.65,119.69,8500.0,111.9451,111.9732,111.889,111.9264,8500.0
2017-12-22 15:10:00,119.69,119.75,119.66,119.75,4632.0,111.9264,111.9825,111.8984,111.9825,4632.0
2017-12-22 15:15:00,119.76,119.82,119.76,119.8,7911.0,111.9919,112.048,111.9919,112.0293,7911.0
2017-12-22 15:20:00,119.8,119.84,119.74,119.76,6673.0,112.0293,112.0667,111.9732,111.9919,6673.0
2017-12-22 15:25:00,119.77,119.8,119.74,119.8,6341.0,112.0013,112.0293,111.9732,112.0293,6341.0
2017-12-22 15:30:00,119.79,119.8,119.77,119.8,11656.0,112.02,112.0293,112.0013,112.0293,11656.0
2017-12-22 15:35:00,119.81,119.82,119.78,119.81,6999.0,112.0387,112.048,112.0106,112.0387,6999.0
2017-12-22 15:40:00,119.81,119.83,119.77,119.77,15153.0,112.0387,112.0574,112.0013,112.0013,15153.0
2017-12-22 15:45:00,119.78,119.78,119.72,119.72,21191.0,112.0106,112.0106,111.9545,111.9545,21191.0
2017-12-22 15:50:00,119.71,119.76,119.7,119.73,21600.0,111.9451,111.9919,111.9358,111.9638,21600.0
2017-12-22 15:55:00,119.73,119.76,119.72,119.74,48424.0,111.9638,111.9919,111.9545,111.9732,48424.0
2017-12-26 09:30:00,119.75,119.97,119.27,119.66,35637.0,111.9825,112.1883,111.5337,111.8984,35637.0
2017-12-26 09:35:00,119.59,119.89,119.42,119.69,11418.0,111.8329,112.1135,111.674,111.9264,11418.0
2017-12-26 09:40:00,119.56,119.69,119.46,119.61,6500.0,111.8049,111.9264,111.7114,111.8516,6500.0
2017-12-26 09:45:00,119.66,119.73,119.32,119.5,9780.0,111.8984,111.9638,111.5804,111.7488,9780.0
2017-12-26 09:50:00,119.43,119.63,119.33,119.61,7463.0,111.6833,111.8703,111.5898,111.8516,7463.0
2017-12-26 09:55:00,119.46,119.61,119.38,119.38,1500.0,111.7114,111.8516,111.6365,111.6365,1500.0
2017-12-26 10:00:00,119.52,119.52,119.23,119.23,6667.0,111.7675,111.7675,111.4963,111.4963,6667.0
2017-12-26 10:05:00,119.22,119.27,119.09,119.15,6057.0,111.4869,111.5337,111.3654,111.4215,6057.0
2017-12-26 10:10:00,119.09,119.22,118.83,119.17,11430.0,111.3654,111.4869,111.1222,111.4402,11430.0
2017-12-26 10:15:00,119.26,119.4,119.25,119.33,2832.0,111.5243,111.6553,111.515,111.5898,2832.0
2017-12-26 10:20:00,119.32,119.38,119.26,119.26,4124.0,111.5804,111.6365,111.5243,111.5243,4124.0
2017-12-26 10:25:00,119.3,119.37,119.25,119.29,3730.0,111.5617,111.6272,111.515,111.5524,3730.0
2017-12-26 10:30:00,119.23,119.42,119.23,119.36,4139.0,111.4963,111.674,111.4963,111.6178,4139.0
2017-12-26 10:35:00,119.4,119.44,119.36,119.44,2200.0,111.6553,111.6927,111.6178,111.6927,2200.0
2017-12-26 10:40:00,119.43,119.49,119.31,119.38,5347.0,111.6833,111.7394,111.5711,111.6365,5347.0
2017-12-26 10:45:00,119.3,119.3,119.25,119.25,700.0,111.5617,111.5617,111.515,111.515,700.0
2017-12-26 10:50:00,119.21,119.24,119.01,119.01,4788.0,111.4776,111.5056,111.2905,111.2905,4788.0
2017-12-26 10:55:00,119.04,119.18,119.02,119.18,2992.0,111.3186,111.4495,111.2999,111.4495,2992.0
2017-12-26 11:00:00,119.29,119.3,119.1,119.21,4000.0,111.5524,111.5617,111.3747,111.4776,4000.0
2017-12-26 11:05:00,119.21,119.21,119.04,119.04,1721.0,111.4776,111.4776,111.3186,111.3186,1721.0
2017-12-26 11:10:00,119.02,119.02,118.63,118.66,6828.0,111.2999,111.2999,110.9352,110.9633,6828.0
2017-12-26 11:15:00,118.77,118.77,118.62,118.65,2195.0,111.0661,111.0661,110.9258,110.9539,2195.0
2017-12-26 11:20:00,118.62,118.69,118.59,118.59,4250.0,110.9258,110.9913,110.8978,110.8978,4250.0
2017-12-26 11:25:00,118.58,118.74,118.55,118.67,7071.0,110.8884,111.0381,110.8604,110.9726,7071.0
2017-12-26 11:30:00,118.73,118.84,118.69,118.81,2584.0,111.0287,111.1316,110.9913,111.1035,2584.0
2017-12-26 11:35:00,118.81,118.84,118.65,118.7,4211.0,111.1035,111.1316,110.9539,111.0007,4211.0
2017-12-26 11:40:00,118.71,118.75,118.65,118.75,2287.0,111.01,111.0474,110.9539,111.0474,2287.0
2017-12-26 11:45:00,118.71,118.74,118.54,118.54,6509.0,111.01,111.0381,110.851,110.851,6509.0
2017-12-26 11:50:00,118.59,118.62,118.56,118.57,2278.0,110.8978,110.9258,110.8697,110.8791,2278.0
2017-12-26 11:55:00,118.58,118.59,118.48,118.53,7694.0,110.8884,110.8978,110.7949,110.8417,7694.0
2017-12-26 12:00:00,118.53,118.55,118.4,118.48,9485.0,110.8417,110.8604,110.7201,110.7949,9485.0
2017-12-26 12:05:00,118.44,118.44,118.39,118.41,1752.0,110.7575,110.7575,110.7108,110.7295,1752.0
2017-12-26 12:10:00,118.41,118.42,118.27,118.34,6829.0,110.7295,110.7388,110.5985,110.664,6829.0
2017-12-26 12:15:00,118.29,118.4,118.29,118.4,2100.0,110.6172,110.7201,110.6172,110.7201,2100.0
2017-12-26 12:20:00,118.39,118.44,118.28,118.42,4600.0,110.7108,110.7575,110.6079,110.7388,4600.0
2017-12-26 12:25:00,118.41,118.46,118.36,118.4,1000.0,110.7295,110.7762,110.6827,110.7201,1000.0
2017-12-26 12:30:00,118.45,118.52,118.43,118.51,3906.0,110.7669,110.8323,110.7482,110.823,3906.0
2017-12-26 12:35:00,118.54,118.61,118.49,118.49,4404.0,110.851,110.9165,110.8043,110.8043,4404.0
2017-12-26 12:40:00,118.51,118.71,118.49,118.67,88041.0,110.823,111.01,110.8043,110.9726,88041.0
2017-12-26 12:45:00,118.68,118.89,118.67,118.72,7344.0,110.982,111.1783,110.9726,111.0194,7344.0
2017-12-26 12:50:00,118.76,118.78,118.71,118.74,1825.0,111.0568,111.0755,111.01,111.0381,1825.0
2017-12-26 12:55:00,118.67,118.79,118.62,118.74,2277.0,110.9726,111.0848,110.9258,111.0381,2277.0
2017-12-26 13:00:00,118.78,118.84,118.76,118.79,2500.0,111.0755,111.1316,111.0568,111.0848,2500.0
2017-12-26 13:05:00,118.79,118.81,118.79,118.81,300.0,111.0848,111.1035,111.0848,111.1035,300.0
2017-12-26 13:10:00,118.82,118.91,118.82,118.83,3550.0,111.1129,111.197,111.1129,111.1222,3550.0
2017-12-26 13:15:00,118.87,118.87,118.8,118.81,1200.0,111.1596,111.1596,111.0942,111.1035,1200.0
2017-12-26 13:20:00,118.84,118.87,118.8,118.86,2700.0,111.1316,111.1596,111.0942,111.1503,2700.0
2017-12-26 13:25:00,118.88,118.96,118.88,118.95,3057.0,111.169,111.2438,111.169,111.2344,3057.0
2017-12-26 13:30:00,118.95,118.96,118.84,118.88,3631.0,111.2344,111.2438,111.1316,111.169,3631.0
2017-12-26 13:35:00,118.88,118.9,118.85,118.85,2000.0,111.169,111.1877,111.1409,111.1409,2000.0
2017-12-26 13:40:00,118.85,118.86,118.75,118.77,5449.0,111.1409,111.1503,111.0474,111.0661,5449.0
2017-12-26 13:45:00,118.74,118.77,118.74,118.75,1596.0,111.0381,111.0661,111.0381,111.0474,1596.0
2017-12-26 13:50:00,118.77,118.92,118.77,118.92,12490.0,111.0661,111.2064,111.0661,111.2064,12490.0
2017-12-26 13:55:00,118.93,118.98,118.9,118.91,6072.0,111.2157,111.2625,111.1877,111.197,6072.0
2017-12-26 14:00:00,118.94,118.94,118.89,118.89,1552.0,111.2251,111.2251,111.1783,111.1783,1552.0
2017-12-26 14:05:00,118.89,118.95,118.88,118.9,3051.0,111.1783,111.2344,111.169,111.1877,3051.0
2017-12-26 14:10:00,118.9,118.91,118.84,118.84,900.0,111.1877,111.197,111.1316,111.1316,900.0
2017-12-26 14:15:00,118.89,118.89,118.84,118.84,2400.0,111.1783,111.1783,111.1316,111.1316,2400.0
2017-12-26 14:20:00,118.87,118.92,118.87,118.91,4045.0,111.1596,111.2064,111.1596,111.197,4045.0
2017-12-26 14:25:00,118.93,118.95,118.91,118.92,3459.0,111.2157,111.2344,111.197,111.2064,3459.0
2017-12-26 14:30:00,118.95,118.97,118.93,118.95,1600.0,111.2344,111.2531,111.2157,111.2344,1600.0
2017-12-26 14:35:00,118.98,118.99,118.96,118.96,400.0,111.2625,111.2718,111.2438,111.2438,400.0
2017-12-26 14:40:00,118.98,118.98,118.94,118.96,2200.0,111.2625,111.2625,111.2251,111.2438,2200.0
2017-12-26 14:45:00,118.97,118.98,118.96,118.96,1864.0,111.2531,111.2625,111.2438,111.2438,1864.0
2017-12-26 14:50:00,118.97,118.99,118.95,118.99,7262.0,111.2531,111.2718,111.2344,111.2718,7262.0
2017-12-26 14:55:00,118.97,118.99,118.91,118.93,3899.0,111.2531,111.2718,111.197,111.2157,3899.0
2017-12-26 15:00:00,118.91,119.03,118.91,119.01,15458.0,111.197,111.3093,111.197,111.2905,15458.0
2017-12-26 15:05:00,118.99,119.0,118.94,118.97,6674.0,111.2718,111.2812,111.2251,111.2531,6674.0
2017-12-26 15:10:00,118.97,119.12,118.97,119.11,11175.0,111.2531,111.3934,111.2531,111.3841,11175.0
2017-12-26 15:15:00,119.09,119.09,118.98,119.02,3250.0,111.3654,111.3654,111.2625,111.2999,3250.0
2017-12-26 15:20:00,119.03,119.07,118.97,118.97,4900.0,111.3093,111.3467,111.2531,111.2531,4900.0
2017-12-26 15:25:00,118.98,119.15,118.98,119.11,10901.0,111.2625,111.4215,111.2625,111.3841,10901.0
2017-12-26 15:30:00,119.11,119.11,118.99,119.01,11816.0,111.3841,111.3841,111.2718,111.2905,11816.0
2017-12-26 15:35:00,118.98,118.98,118.88,118.94,7535.0,111.2625,111.2625,111.169,111.2251,7535.0
2017-12-26 15:40:00,118.95,118.97,118.91,118.95,6937.0,111.2344,111.2531,111.197,111.2344,6937.0
2017-12-26 15:45:00,118.95,118.97,118.87,118.92,9476.0,111.2344,111.2531,111.1596,111.2064,9476.0
2017-12-26 15:50:00,118.93,118.95,118.88,118.94,17644.0,111.2157,111.2344,111.169,111.2251,17644.0
2017-12-26 15:55:00,118.92,119.0,118.89,119.0,23951.0,111.2064,111.2812,111.1783,111.2812,23951.0
2017-12-27 09:30:00,119.02,119.02,118.83,118.83,6327.0,111.2999,111.2999,111.1222,111.1222,6327.0
2017-12-27 09:35:00,118.88,118.98,118.75,118.91,3833.0,111.169,111.2625,111.0474,111.197,3833.0
2017-12-27 09:40:00,118.92,119.16,118.79,119.14,5540.0,111.2064,111.4308,111.0848,111.4121,5540.0
2017-12-27 09:45:00,119.11,119.11,118.81,119.06,2400.0,111.3841,111.3841,111.1035,111.3373,2400.0
2017-12-27 09:50:00,119.18,119.18,118.9,118.9,1300.0,111.4495,111.4495,111.1877,111.1877,1300.0
2017-12-27 09:55:00,118.76,119.04,118.76,119.04,3500.0,111.0568,111.3186,111.0568,111.3186,3500.0
2017-12-27 10:00:00,119.33,119.39,119.06,119.24,2350.0,111.5898,111.6459,111.3373,111.5056,2350.0
2017-12-27 10:05:00,119.31,119.33,119.25,119.29,1400.0,111.5711,111.5898,111.515,111.5524,1400.0
2017-12-27 10:10:00,119.32,119.32,119.22,119.23,3600.0,111.5804,111.5804,111.4869,111.4963,3600.0
2017-12-27 10:15:00,119.26,119.7,119.13,119.38,30199.0,111.5243,111.9358,111.4028,111.6365,30199.0
2017-12-27 10:20:00,119.31,119.38,118.89,118.97,20125.0,111.5711,111.6365,111.1783,111.2531,20125.0
2017-12-27 10:25:00,118.98,119.08,118.9,118.98,1900.0,111.2625,111.356,111.1877,111.2625,1900.0
2017-12-27 10:30:00,119.01,119.18,119.01,119.07,1672.0,111.2905,111.4495,111.2905,111.3467,1672.0
2017-12-27 10:35:00,119.07,119.07,118.79,118.9,4113.0,111.3467,111.3467,111.0848,111.1877,4113.0
2017-12-27 10:40:00,118.95,118.95,118.87,118.94,831.0,111.2344,111.2344,111.1596,111.2251,831.0
2017-12-27 10:45:00,118.88,119.08,118.83,119.02,5777.0,111.169,111.356,111.1222,111.2999,5777.0
2017-12-27 10:50:00,119.03,119.23,118.95,119.12,2200.0,111.3093,111.4963,111.2344,111.3934,2200.0
2017-12-27 10:55:00,119.23,119.33,119.15,119.29,7149.0,111.4963,111.5898,111.4215,111.5524,7149.0
2017-12-27 11:00:00,119.25,119.3,119.2,119.3,2287.0,111.515,111.5617,111.4682,111.5617,2287.0
2017-12-27 11:05:00,119.32,119.36,119.25,119.33,4102.0,111.5804,111.6178,111.515,111.5898,4102.0
2017-12-27 11:10:00,119.38,119.51,119.35,119.45,2900.0,111.6365,111.7581,111.6085,111.702,2900.0
2017-12-27 11:15:00,119.45,119.58,119.45,119.57,2962.0,111.702,111.8236,111.702,111.8142,2962.0
2017-12-27 11:20:00,119.58,119.61,119.41,119.46,7691.0,111.8236,111.8516,111.6646,111.7114,7691.0
2017-12-27 11:25:00,119.42,119.42,119.15,119.28,1563.0,111.674,111.674,111.4215,111.543,1563.0
2017-12-27 11:30:00,119.33,119.38,119.28,119.36,2269.0,111.5898,111.6365,111.543,111.6178,2269.0
2017-12-27 11:35:00,119.33,119.39,119.3,119.3,4709.0,111.5898,111.6459,111.5617,111.5617,4709.0
2017-12-27 11:40:00,119.3,119.3,119.13,119.19,4383.0,111.5617,111.5617,111.4028,111.4589,4383.0
2017-12-27 11:45:00,119.22,119.27,119.19,119.27,1350.0,111.4869,111.5337,111.4589,111.5337,1350.0
2017-12-27 11:50:00,119.3,119.34,119.28,119.34,3666.0,111.5617,111.5991,111.543,111.5991,3666.0
2017-12-27 11:55:00,119.34,119.39,119.25,119.26,5218.0,111.5991,111.6459,111.515,111.5243,5218.0
2017-12-27 12:00:00,119.25,119.27,119.09,119.15,4698.0,111.515,111.5337,111.3654,111.4215,4698.0
2017-12-27 12:05:00,119.2,119.21,119.17,119.21,1700.0,111.4682,111.4776,111.4402,111.4776,1700.0
2017-12-27 12:10:00,119.18,119.24,119.17,119.17,3339.0,111.4495,111.5056,111.4402,111.4402,3339.0
2017-12-27 12:15:00,119.23,119.32,119.22,119.32,1953.0,111.4963,111.5804,111.4869,111.5804,1953.0
2017-12-27 12:20:00,119.28,119.28,119.26,119.26,1100.0,111.543,111.543,111.5243,111.5243,1100.0
2017-12-27 12:25:00,119.3,119.35,119.26,119.27,2192.0,111.5617,111.6085,111.5243,111.5337,2192.0
2017-12-27 12:30:00,119.27,119.29,119.19,119.27,4034.0,111.5337,111.5524,111.4589,111.5337,4034.0
2017-12-27 12:35:00,119.23,119.24,119.11,119.14,2600.0,111.4963,111.5056,111.3841,111.4121,2600.0
2017-12-27 12:40:00,119.14,119.29,119.14,119.29,4500.0,111.4121,111.5524,111.4121,111.5524,4500.0
2017-12-27 12:45:00,119.33,119.41,119.27,119.41,3521.0,111.5898,111.6646,111.5337,111.6646,3521.0
2017-12-27 12:50:00,119.37,119.41,119.3,119.3,2800.0,111.6272,111.6646,111.5617,111.5617,2800.0
2017-12-27 12:55:00,119.38,119.38,119.25,119.38,2231.0,111.6365,111.6365,111.515,111.6365,2231.0
2017-12-27 13:00:00,119.3,119.3,119.25,119.26,2900.0,111.5617,111.5617,111.515,111.5243,2900.0
2017-12-27 13:05:00,119.25,119.32,119.2,119.28,3711.0,111.515,111.5804,111.4682,111.543,3711.0
2017-12-27 13:10:00,119.27,119.34,119.24,119.24,5259.0,111.5337,111.5991,111.5056,111.5056,5259.0
2017-12-27 13:15:00,119.23,119.25,119.17,119.25,2807.0,111.4963,111.515,111.4402,111.515,2807.0
2017-12-27 13:20:00,119.27,119.27,119.22,119.22,500.0,111.5337,111.5337,111.4869,111.4869,500.0
2017-12-27 13:25:00,119.22,119.23,119.11,119.13,8597.0,111.4869,111.4963,111.3841,111.4028,8597.0
2017-12-27 13:30:00,119.14,119.22,119.13,119.17,4511.0,111.4121,111.4869,111.4028,111.4402,4511.0
2017-12-27 13:35:00,119.21,119.35,119.21,119.35,3100.0,111.4776,111.6085,111.4776,111.6085,3100.0
2017-12-27 13:40:00,119.4,119.48,119.35,119.48,5945.0,111.6553,111.7301,111.6085,111.7301,5945.0
2017-12-27 13:45:00,119.43,119.45,119.25,119.25,2400.0,111.6833,111.702,111.515,111.515,2400.0
2017-12-27 13:50:00,119.26,119.32,119.26,119.27,4501.0,111.5243,111.5804,111.5243,111.5337,4501.0
2017-12-27 13:55:00,119.29,119.34,119.29,119.29,5924.0,111.5524,111.5991,111.5524,111.5524,5924.0
2017-12-27 14:00:00,119.3,119.32,119.29,119.32,1108.0,111.5617,111.5804,111.5524,111.5804,1108.0
2017-12-27 14:05:00,119.32,119.32,119.17,119.17,10443.0,111.5804,111.5804,111.4402,111.4402,10443.0
2017-12-27 14:10:00,119.17,119.2,119.14,119.17,19560.0,111.4402,111.4682,111.4121,111.4402,19560.0
2017-12-27 14:15:00,119.17,119.21,119.16,119.16,5060.0,111.4402,111.4776,111.4308,111.4308,5060.0
2017-12-27 14:20:00,119.15,119.15,119.08,119.1,4820.0,111.4215,111.4215,111.356,111.3747,4820.0
2017-12-27 14:25:00,119.1,119.14,119.09,119.14,6753.0,111.3747,111.4121,111.3654,111.4121,6753.0
2017-12-27 14:30:00,119.14,119.15,119.13,119.14,5903.0,111.4121,111.4215,111.4028,111.4121,5903.0
2017-12-27 14:35:00,119.15,119.2,119.15,119.2,4601.0,111.4215,111.4682,111.4215,111.4682,4601.0
2017-12-27 14:40:00,119.2,119.2,119.08,119.14,8925.0,111.4682,111.4682,111.356,111.4121,8925.0
2017-12-27 14:45:00,119.15,119.17,119.02,119.03,2649.0,111.4215,111.4402,111.2999,111.3093,2649.0
2017-12-27 14:50:00,119.0,119.19,118.96,119.09,9352.0,111.2812,111.4589,111.2438,111.3654,9352.0
2017-12-27 14:55:00,119.17,119.3,119.16,119.27,10174.0,111.4402,111.5617,111.4308,111.5337,10174.0
2017-12-27 15:00:00,119.24,119.33,119.24,119.28,6554.0,111.5056,111.5898,111.5056,111.543,6554.0
2017-12-27 15:05:00,119.31,119.48,119.27,119.46,9168.0,111.5711,111.7301,111.5337,111.7114,9168.0
2017-12-27 15:10:00,119.53,119.67,119.49,119.65,13286.0,111.7768,111.9077,111.7394,111.889,13286.0
2017-12-27 15:15:00,119.64,119.67,119.55,119.66,10370.0,111.8797,111.9077,111.7955,111.8984,10370.0
2017-12-27 15:20:00,119.6,119.67,119.58,119.61,5800.0,111.8423,111.9077,111.8236,111.8516,5800.0
2017-12-27 15:25:00,119.63,119.7,119.59,119.64,11614.0,111.8703,111.9358,111.8329,111.8797,11614.0
2017-12-27 15:30:00,119.61,119.61,119.46,119.48,12410.0,111.8516,111.8516,111.7114,111.7301,12410.0
2017-12-27 15:35:00,119.47,119.65,119.47,119.62,15441.0,111.7207,111.889,111.7207,111.861,15441.0
2017-12-27 15:40:00,119.6,119.66,119.58,119.66,9381.0,111.8423,111.8984,111.8236,111.8984,9381.0
2017-12-27 15:45:00,119.65,119.71,119.59,119.6,15261.0,111.889,111.9451,111.8329,111.8423,15261.0
2017-12-27 15:50:00,119.61,119.85,119.61,119.75,26183.0,111.8516,112.0761,111.8516,111.9825,26183.0
2017-12-27 15:55:00,119.76,119.84,119.69,119.76,39795.0,111.9919,112.0667,111.9264,111.9919,39795.0
2017-12-28 09:30:00,119.82,119.82,119.74,119.74,3396.0,112.048,112.048,111.9732,111.9732,3396.0
2017-12-28 09:35:00,119.76,119.76,119.42,119.63,36457.0,111.9919,111.9919,111.674,111.8703,36457.0
2017-12-28 09:40:00,119.55,119.59,119.3,119.47,16401.0,111.7955,111.8329,111.5617,111.7207,16401.0
2017-12-28 09:45:00,119.39,119.53,119.38,119.49,800.0,111.6459,111.7768,111.6365,111.7394,800.0
2017-12-28 09:50:00,119.45,119.57,119.32,119.57,2908.0,111.702,111.8142,111.5804,111.8142,2908.0
2017-12-28 09:55:00,119.53,119.53,119.24,119.25,2160.0,111.7768,111.7768,111.5056,111.515,2160.0
2017-12-28 10:00:00,119.27,119.32,118.95,118.99,2950.0,111.5337,111.5804,111.2344,111.2718,2950.0
2017-12-28 10:05:00,119.11,119.11,118.77,118.86,3036.0,111.3841,111.3841,111.0661,111.1503,3036.0
2017-12-28 10:10:00,118.75,118.84,118.58,118.59,4755.0,111.0474,111.1316,110.8884,110.8978,4755.0
2017-12-28 10:15:00,118.57,118.73,118.46,118.52,12553.0,110.8791,111.0287,110.7762,110.8323,12553.0
2017-12-28 10:20:00,118.47,118.84,118.46,118.84,24070.0,110.7856,111.1316,110.7762,111.1316,24070.0
2017-12-28 10:25:00,118.9,119.15,118.89,119.09,4412.0,111.1877,111.4215,111.1783,111.3654,4412.0
2017-12-28 10:30:00,119.16,119.16,118.91,118.91,1908.0,111.4308,111.4308,111.197,111.197,1908.0
2017-12-28 10:35:00,118.9,119.05,118.87,119.04,5510.0,111.1877,111.328,111.1596,111.3186,5510.0
2017-12-28 10:40:00,119.04,119.09,118.94,119.09,11897.0,111.3186,111.3654,111.2251,111.3654,11897.0
2017-12-28 10:45:00,119.08,119.26,119.08,119.21,3208.0,111.356,111.5243,111.356,111.4776,3208.0
2017-12-28 10:50:00,119.14,119.17,119.09,119.11,3687.0,111.4121,111.4402,111.3654,111.3841,3687.0
2017-12-28 10:55:00,119.22,119.22,119.15,119.22,1900.0,111.4869,111.4869,111.4215,111.4869,1900.0
2017-12-28 11:00:00,119.19,119.41,119.16,119.32,7377.0,111.4589,111.6646,111.4308,111.5804,7377.0
2017-12-28 11:05:00,119.38,119.39,119.3,119.31,4600.0,111.6365,111.6459,111.5617,111.5711,4600.0
2017-12-28 11:10:00,119.27,119.27,119.22,119.26,808.0,111.5337,111.5337,111.4869,111.5243,808.0
2017-12-28 11:15:00,119.25,119.38,119.24,119.37,7920.0,111.515,111.6365,111.5056,111.6272,7920.0
2017-12-28 11:20:00,119.34,119.34,119.22,119.24,3800.0,111.5991,111.5991,111.4869,111.5056,3800.0
2017-12-28 11:25:00,119.24,119.36,119.14,119.36,14570.0,111.5056,111.6178,111.4121,111.6178,14570.0
2017-12-28 11:30:00,119.31,119.35,119.21,119.35,5600.0,111.5711,111.6085,111.4776,111.6085,5600.0
2017-12-28 11:35:00,119.31,119.35,119.22,119.22,4429.0,111.5711,111.6085,111.4869,111.4869,4429.0
2017-12-28 11:40:00,119.23,119.27,119.19,119.21,1500.0,111.4963,111.5337,111.4589,111.4776,1500.0
2017-12-28 11:45:00,119.21,119.31,119.21,119.28,3300.0,111.4776,111.5711,111.4776,111.543,3300.0
2017-12-28 11:50:00,119.29,119.29,119.25,119.26,400.0,111.5524,111.5524,111.515,111.5243,400.0
2017-12-28 11:55:00,119.28,119.28,119.2,119.26,3500.0,111.543,111.543,111.4682,111.5243,3500.0
2017-12-28 12:00:00,119.25,119.25,119.18,119.18,900.0,111.515,111.515,111.4495,111.4495,900.0
2017-12-28 12:05:00,119.21,119.21,119.09,119.09,1510.0,111.4776,111.4776,111.3654,111.3654,1510.0
2017-12-28 12:10:00,119.06,119.17,119.06,119.13,4296.0,111.3373,111.4402,111.3373,111.4028,4296.0
2017-12-28 12:15:00,119.1,119.1,119.0,119.0,1986.0,111.3747,111.3747,111.2812,111.2812,1986.0
2017-12-28 12:20:00,119.0,119.13,119.0,119.12,3500.0,111.2812,111.4028,111.2812,111.3934,3500.0
2017-12-28 12:25:00,119.05,119.11,119.03,119.05,400.0,111.328,111.3841,111.3093,111.328,400.0
2017-12-28 12:30:00,119.04,119.14,119.04,119.12,2299.0,111.3186,111.4121,111.3186,111.3934,2299.0
2017-12-28 12:35:00,119.15,119.22,119.15,119.19,1500.0,111.4215,111.4869,111.4215,111.4589,1500.0
2017-12-28 12:40:00,119.25,119.25,119.18,119.22,3519.0,111.515,111.515,111.4495,111.4869,3519.0
2017-12-28 12:45:00,119.22,119.24,119.21,119.24,1900.0,111.4869,111.5056,111.4776,111.5056,1900.0
2017-12-28 12:50:00,119.25,119.28,119.25,119.25,1900.0,111.515,111.543,111.515,111.515,1900.0
2017-12-28 12:55:00,119.26,119.33,119.25,119.33,4893.0,111.5243,111.5898,111.515,111.5898,4893.0
2017-12-28 13:00:00,119.33,119.34,119.29,119.32,2540.0,111.5898,111.5991,111.5524,111.5804,2540.0
2017-12-28 13:05:00,119.33,119.48,119.33,119.37,7033.0,111.5898,111.7301,111.5898,111.6272,7033.0
2017-12-28 13:10:00,119.4,119.4,119.39,119.4,100.0,111.6553,111.6553,111.6459,111.6553,100.0
2017-12-28 13:15:00,119.39,119.4,119.37,119.4,1100.0,111.6459,111.6553,111.6272,111.6553,1100.0
2017-12-28 13:20:00,119.36,119.39,119.31,119.37,2800.0,111.6178,111.6459,111.5711,111.6272,2800.0
2017-12-28 13:25:00,119.33,119.38,119.33,119.36,1474.0,111.5898,111.6365,111.5898,111.6178,1474.0
2017-12-28 13:30:00,119.36,119.4,119.33,119.33,4020.0,111.6178,111.6553,111.5898,111.5898,4020.0
2017-12-28 13:35:00,119.26,119.27,119.16,119.16,900.0,111.5243,111.5337,111.4308,111.4308,900.0
2017-12-28 13:40:00,119.24,119.29,119.2,119.22,8775.0,111.5056,111.5524,111.4682,111.4869,8775.0
2017-12-28 13:45:00,119.23,119.23,119.2,119.2,800.0,111.4963,111.4963,111.4682,111.4682,800.0
2017-12-28 13:50:00,119.19,119.19,119.17,119.19,1300.0,111.4589,111.4589,111.4402,111.4589,1300.0
2017-12-28 13:55:00,119.21,119.23,119.16,119.16,4401.0,111.4776,111.4963,111.4308,111.4308,4401.0
2017-12-28 14:00:00,119.19,119.22,119.16,119.16,4555.0,111.4589,111.4869,111.4308,111.4308,4555.0
2017-12-28 14:05:00,119.17,119.19,119.17,119.19,1853.0,111.4402,111.4589,111.4402,111.4589,1853.0
2017-12-28 14:10:00,119.18,119.18,119.11,119.12,2573.0,111.4495,111.4495,111.3841,111.3934,2573.0
2017-12-28 14:15:00,119.11,119.13,119.09,119.11,3186.0,111.3841,111.4028,111.3654,111.3841,3186.0
2017-12-28 14:20:00,119.07,119.09,119.06,119.06,1019.0,111.3467,111.3654,111.3373,111.3373,1019.0
2017-12-28 14:25:00,119.03,119.05,118.97,118.98,1200.0,111.3093,111.328,111.2531,111.2625,1200.0
2017-12-28 14:30:00,119.0,119.1,118.99,119.09,3665.0,111.2812,111.3747,111.2718,111.3654,3665.0
2017-12-28 14:35:00,119.08,119.08,119.04,119.04,1900.0,111.356,111.356,111.3186,111.3186,1900.0
2017-12-28 14:40:00,119.09,119.12,119.08,119.08,4310.0,111.3654,111.3934,111.356,111.356,4310.0
2017-12-28 14:45:00,119.08,119.1,119.02,119.06,3185.0,111.356,111.3747,111.2999,111.3373,3185.0
2017-12-28 14:50:00,119.09,119.13,119.07,119.08,1700.0,111.3654,111.4028,111.3467,111.356,1700.0
2017-12-28 14:55:00,119.08,119.1,119.06,119.09,1300.0,111.356,111.3747,111.3373,111.3654,1300.0
2017-12-28 15:00:00,119.09,119.17,119.06,119.17,5579.0,111.3654,111.4402,111.3373,111.4402,5579.0
2017-12-28 15:05:00,119.16,119.2,119.12,119.19,4989.0,111.4308,111.4682,111.3934,111.4589,4989.0
2017-12-28 15:10:00,119.22,119.23,119.19,119.22,3975.0,111.4869,111.4963,111.4589,111.4869,3975.0
2017-12-28 15:15:00,119.23,119.26,119.23,119.25,4407.0,111.4963,111.5243,111.4963,111.515,4407.0
2017-12-28 15:20:00,119.26,119.27,119.19,119.23,6618.0,111.5243,111.5337,111.4589,111.4963,6618.0
2017-12-28 15:25:00,119.23,119.24,119.18,119.2,3982.0,111.4963,111.5056,111.4495,111.4682,3982.0
2017-12-28 15:30:00,119.2,119.44,119.17,119.42,30142.0,111.4682,111.6927,111.4402,111.674,30142.0
2017-12-28 15:35:00,119.44,119.71,119.44,119.67,12732.0,111.6927,111.9451,111.6927,111.9077,12732.0
2017-12-28 15:40:00,119.67,119.8,119.63,119.75,11065.0,111.9077,112.0293,111.8703,111.9825,11065.0
2017-12-28 15:45:00,119.72,119.73,119.62,119.62,7996.0,111.9545,111.9638,111.861,111.861,7996.0
2017-12-28 15:50:00,119.64,119.75,119.62,119.72,13903.0,111.8797,111.9825,111.861,111.9545,13903.0
2017-12-28 15:55:00,119.72,119.77,119.68,119.73,28802.0,111.9545,112.0013,111.9171,111.9638,28802.0
2017-12-29 09:30:00,120.05,120.05,119.72,119.82,4992.0,112.2631,112.2631,111.9545,112.048,4992.0
2017-12-29 09:35:00,119.82,119.82,119.51,119.66,1387.0,112.048,112.048,111.7581,111.8984,1387.0
2017-12-29 09:40:00,119.8,119.8,119.63,119.63,639.0,112.0293,112.0293,111.8703,111.8703,639.0
2017-12-29 09:45:00,119.79,119.79,119.37,119.47,5732.0,112.02,112.02,111.6272,111.7207,5732.0
2017-12-29 09:50:00,119.4,119.78,119.38,119.59,18210.0,111.6553,112.0106,111.6365,111.8329,18210.0
2017-12-29 09:55:00,119.46,119.58,119.46,119.5,800.0,111.7114,111.8236,111.7114,111.7488,800.0
2017-12-29 10:00:00,119.49,119.54,119.48,119.48,800.0,111.7394,111.7862,111.7301,111.7301,800.0
2017-12-29 10:05:00,119.42,119.54,119.15,119.26,2950.0,111.674,111.7862,111.4215,111.5243,2950.0
2017-12-29 10:10:00,119.19,119.31,119.01,119.31,8920.0,111.4589,111.5711,111.2905,111.5711,8920.0
2017-12-29 10:15:00,119.34,119.34,119.28,119.34,700.0,111.5991,111.5991,111.543,111.5991,700.0
2017-12-29 10:20:00,119.26,119.26,119.01,119.12,4600.0,111.5243,111.5243,111.2905,111.3934,4600.0
2017-12-29 10:25:00,119.25,119.29,119.04,119.04,3047.0,111.515,111.5524,111.3186,111.3186,3047.0
2017-12-29 10:30:00,119.14,119.3,119.14,119.15,1900.0,111.4121,111.5617,111.4121,111.4215,1900.0
2017-12-29 10:35:00,119.12,119.25,119.1,119.16,2500.0,111.3934,111.515,111.3747,111.4308,2500.0
2017-12-29 10:40:00,119.17,119.2,119.14,119.16,5900.0,111.4402,111.4682,111.4121,111.4308,5900.0
2017-12-29 10:45:00,119.19,119.21,119.03,119.13,5118.0,111.4589,111.4776,111.3093,111.4028,5118.0
2017-12-29 10:50:00,119.07,119.14,119.05,119.06,1883.0,111.3467,111.4121,111.328,111.3373,1883.0
2017-12-29 10:55:00,119.02,119.12,118.96,119.02,11453.0,111.2999,111.3934,111.2438,111.2999,11453.0
2017-12-29 11:00:00,119.0,119.04,118.92,118.93,4300.0,111.2812,111.3186,111.2064,111.2157,4300.0
2017-12-29 11:05:00,118.97,119.0,118.93,119.0,4585.0,111.2531,111.2812,111.2157,111.2812,4585.0
2017-12-29 11:10:00,118.98,119.01,118.93,118.98,3050.0,111.2625,111.2905,111.2157,111.2625,3050.0
2017-12-29 11:15:00,118.94,118.95,118.81,118.86,7575.0,111.2251,111.2344,111.1035,111.1503,7575.0
2017-12-29 11:20:00,118.93,118.93,118.83,118.87,2058.0,111.2157,111.2157,111.1222,111.1596,2058.0
2017-12-29 11:25:00,118.9,118.9,118.82,118.83,2450.0,111.1877,111.1877,111.1129,111.1222,2450.0
2017-12-29 11:30:00,118.81,118.86,118.81,118.81,1519.0,111.1035,111.1503,111.1035,111.1035,1519.0
2017-12-29 11:35:00,118.84,118.98,118.84,118.96,3700.0,111.1316,111.2625,111.1316,111.2438,3700.0
2017-12-29 11:40:00,118.96,119.02,118.9,119.02,3353.0,111.2438,111.2999,111.1877,111.2999,3353.0
2017-12-29 11:45:00,118.99,119.02,118.91,118.95,6502.0,111.2718,111.2999,111.197,111.2344,6502.0
2017-12-29 11:50:00,118.97,119.01,118.94,118.99,3010.0,111.2531,111.2905,111.2251,111.2718,3010.0
2017-12-29 11:55:00,118.99,119.01,118.91,119.0,2300.0,111.2718,111.2905,111.197,111.2812,2300.0
2017-12-29 12:00:00,119.01,119.01,118.91,118.92,5947.0,111.2905,111.2905,111.197,111.2064,5947.0
2017-12-29 12:05:00,118.91,119.0,118.87,119.0,3855.0,111.197,111.2812,111.1596,111.2812,3855.0
2017-12-29 12:10:00,119.0,119.08,118.98,118.98,2169.0,111.2812,111.356,111.2625,111.2625,2169.0
2017-12-29 12:15:00,119.02,119.09,119.0,119.03,2135.0,111.2999,111.3654,111.2812,111.3093,2135.0
2017-12-29 12:20:00,119.02,119.04,118.92,118.93,10703.0,111.2999,111.3186,111.2064,111.2157,10703.0
2017-12-29 12:25:00,118.93,118.93,118.9,118.91,1564.0,111.2157,111.2157,111.1877,111.197,1564.0
2017-12-29 12:30:00,118.86,118.99,118.84,118.98,3000.0,111.1503,111.2718,111.1316,111.2625,3000.0
2017-12-29 12:35:00,118.97,119.02,118.94,118.96,1913.0,111.2531,111.2999,111.2251,111.2438,1913.0
2017-12-29 12:40:00,118.91,118.99,118.91,118.99,200.0,111.197,111.2718,111.197,111.2718,200.0
2017-12-29 12:45:00,118.92,118.92,118.92,118.92,200.0,111.2064,111.2064,111.2064,111.2064,200.0
2017-12-29 12:50:00,118.93,119.12,118.93,119.07,7845.0,111.2157,111.3934,111.2157,111.3467,7845.0
2017-12-29 12:55:00,119.09,119.12,119.01,119.01,2351.0,111.3654,111.3934,111.2905,111.2905,2351.0
2017-12-29 13:00:00,119.06,119.24,119.06,119.16,9181.0,111.3373,111.5056,111.3373,111.4308,9181.0
2017-12-29 13:05:00,119.16,119.28,119.16,119.26,1250.0,111.4308,111.543,111.4308,111.5243,1250.0
2017-12-29 13:10:00,119.27,119.43,119.27,119.43,4492.0,111.5337,111.6833,111.5337,111.6833,4492.0
2017-12-29 13:15:00,119.4,119.5,119.38,119.39,4109.0,111.6553,111.7488,111.6365,111.6459,4109.0
2017-12-29 13:20:00,119.38,119.38,119.19,119.25,8619.0,111.6365,111.6365,111.4589,111.515,8619.0
2017-12-29 13:25:00,119.23,119.23,119.14,119.14,2933.0,111.4963,111.4963,111.4121,111.4121,2933.0
2017-12-29 13:30:00,119.14,119.2,119.14,119.15,1000.0,111.4121,111.4682,111.4121,111.4215,1000.0
2017-12-29 13:35:00,119.14,119.17,119.14,119.15,600.0,111.4121,111.4402,111.4121,111.4215,600.0
2017-12-29 13:40:00,119.16,119.23,119.13,119.13,4454.0,111.4308,111.4963,111.4028,111.4028,4454.0
2017-12-29 13:45:00,119.15,119.15,119.15,119.15,195.0,111.4215,111.4215,111.4215,111.4215,195.0
2017-12-29 13:50:00,119.13,119.16,119.08,119.08,2049.0,111.4028,111.4308,111.356,111.356,2049.0
2017-12-29 13:55:00,119.13,119.17,119.04,119.06,6726.0,111.4028,111.4402,111.3186,111.3373,6726.0
2017-12-29 14:00:00,119.03,119.09,119.0,119.05,6811.0,111.3093,111.3654,111.2812,111.328,6811.0
2017-12-29 14:05:00,119.05,119.06,119.01,119.05,8043.0,111.328,111.3373,111.2905,111.328,8043.0
2017-12-29 14:10:00,119.03,119.06,119.0,119.02,4324.0,111.3093,111.3373,111.2812,111.2999,4324.0
2017-12-29 14:15:00,119.05,119.07,119.03,119.06,1596.0,111.328,111.3467,111.3093,111.3373,1596.0
2017-12-29 14:20:00,119.04,119.1,119.03,119.05,8395.0,111.3186,111.3747,111.3093,111.328,8395.0
2017-12-29 14:25:00,119.05,119.07,118.9,118.98,6544.0,111.328,111.3467,111.1877,111.2625,6544.0
2017-12-29 14:30:00,118.99,118.99,118.91,118.91,2750.0,111.2718,111.2718,111.197,111.197,2750.0
2017-12-29 14:35:00,118.92,118.92,118.79,118.81,8015.0,111.2064,111.2064,111.0848,111.1035,8015.0
2017-12-29 14:40:00,118.81,118.82,118.77,118.79,4077.0,111.1035,111.1129,111.0661,111.0848,4077.0
2017-12-29 14:45:00,118.79,118.8,118.65,118.65,7805.0,111.0848,111.0942,110.9539,110.9539,7805.0
2017-12-29 14:50:00,118.7,118.74,118.66,118.72,6853.0,111.0007,111.0381,110.9633,111.0194,6853.0
2017-12-29 14:55:00,118.72,118.8,118.72,118.79,5651.0,111.0194,111.0942,111.0194,111.0848,5651.0
2017-12-29 15:00:00,118.8,118.85,118.68,118.71,10747.0,111.0942,111.1409,110.982,111.01,10747.0
2017-12-29 15:05:00,118.71,118.75,118.7,118.73,6322.0,111.01,111.0474,111.0007,111.0287,6322.0
2017-12-29 15:10:00,118.72,118.78,118.7,118.78,3420.0,111.0194,111.0755,111.0007,111.0755,3420.0
2017-12-29 15:15:00,118.78,118.84,118.78,118.84,3588.0,111.0755,111.1316,111.0755,111.1316,3588.0
2017-12-29 15:20:00,118.84,118.84,118.68,118.7,19549.0,111.1316,111.1316,110.982,111.0007,19549.0
2017-12-29 15:25:00,118.7,118.7,118.53,118.56,26576.0,111.0007,111.0007,110.8417,110.8697,26576.0
2017-12-29 15:30:00,118.58,118.6,118.54,118.57,8410.0,110.8884,110.9071,110.851,110.8791,8410.0
2017-12-29 15:35:00,118.57,118.57,118.38,118.38,19300.0,110.8791,110.8791,110.7014,110.7014,19300.0
2017-12-29 15:40:00,118.37,118.38,118.26,118.26,19402.0,110.6921,110.7014,110.5892,110.5892,19402.0
2017-12-29 15:45:00,118.26,118.26,117.94,118.02,41151.0,110.5892,110.5892,110.29,110.3648,41151.0
2017-12-29 15:50:00,118.01,118.17,118.0,118.0,43260.0,110.3554,110.505,110.3461,110.3461,43260.0
2017-12-29 15:55:00,118.0,118.0,117.82,117.93,79607.0,110.3461,110.3461,110.1777,110.2806,79607.0
2018-01-02 09:30:00,118.17,118.47,118.04,118.28,24146.0,110.505,110.7856,110.3835,110.6079,24146.0
2018-01-02 09:35:00,118.26,118.58,118.1,118.52,13279.0,110.5892,110.8884,110.4396,110.8323,13279.0
2018-01-02 09:40:00,118.52,118.68,118.08,118.19,9746.0,110.8323,110.982,110.4209,110.5237,9746.0
2018-01-02 09:45:00,118.19,118.45,117.93,118.33,18440.0,110.5237,110.7669,110.2806,110.6547,18440.0
2018-01-02 09:50:00,118.31,118.31,117.77,117.81,22484.0,110.636,110.636,110.131,110.1684,22484.0
2018-01-02 09:55:00,117.77,117.77,117.37,117.76,11081.0,110.131,110.131,109.7569,110.1216,11081.0
2018-01-02 10:00:00,117.86,118.21,117.86,117.95,13903.0,110.2151,110.5424,110.2151,110.2993,13903.0
2018-01-02 10:05:00,117.84,117.9,117.64,117.79,34455.0,110.1964,110.2525,110.0094,110.1497,34455.0
2018-01-02 10:10:00,117.86,118.51,117.82,118.49,35386.0,110.2151,110.823,110.1777,110.8043,35386.0
2018-01-02 10:15:00,118.49,118.83,118.28,118.38,15628.0,110.8043,111.1222,110.6079,110.7014,15628.0
2018-01-02 10:20:00,118.28,118.43,118.28,118.37,9200.0,110.6079,110.7482,110.6079,110.6921,9200.0
2018-01-02 10:25:00,118.38,118.67,118.38,118.6,8971.0,110.7014,110.9726,110.7014,110.9071,8971.0
2018-01-02 10:30:00,118.59,118.7,118.53,118.67,16200.0,110.8978,111.0007,110.8417,110.9726,16200.0
2018-01-02 10:35:00,118.67,118.77,118.46,118.5,8794.0,110.9726,111.0661,110.7762,110.8136,8794.0
2018-01-02 10:40:00,118.53,118.7,118.53,118.69,4400.0,110.8417,111.0007,110.8417,110.9913,4400.0
2018-01-02 10:45:00,118.73,118.86,118.71,118.77,11423.0,111.0287,111.1503,111.01,111.0661,11423.0
2018-01-02 10:50:00,118.79,118.81,118.58,118.62,11603.0,111.0848,111.1035,110.8884,110.9258,11603.0
2018-01-02 10:55:00,118.64,118.69,118.58,118.64,17831.0,110.9445,110.9913,110.8884,110.9445,17831.0
2018-01-02 11:00:00,118.62,118.64,118.38,118.39,15706.0,110.9258,110.9445,110.7014,110.7108,15706.0
2018-01-02 11:05:00,118.36,118.48,118.2,118.45,4802.0,110.6827,110.7949,110.5331,110.7669,4802.0
2018-01-02 11:10:00,118.41,118.54,118.21,118.23,13202.0,110.7295,110.851,110.5424,110.5611,13202.0
2018-01-02 11:15:00,118.3,118.48,118.3,118.48,6940.0,110.6266,110.7949,110.6266,110.7949,6940.0
2018-01-02 11:20:00,118.49,118.51,118.32,118.49,18034.0,110.8043,110.823,110.6453,110.8043,18034.0
2018-01-02 11:25:00,118.51,118.74,118.49,118.66,8308.0,110.823,111.0381,110.8043,110.9633,8308.0
2018-01-02 11:30:00,118.7,118.7,118.33,118.45,13234.0,111.0007,111.0007,110.6547,110.7669,13234.0
2018-01-02 11:35:00,118.43,118.46,118.35,118.36,4020.0,110.7482,110.7762,110.6734,110.6827,4020.0
2018-01-02 11:40:00,118.36,118.44,118.31,118.31,8110.0,110.6827,110.7575,110.636,110.636,8110.0
2018-01-02 11:45:00,118.33,118.42,118.15,118.4,6147.0,110.6547,110.7388,110.4863,110.7201,6147.0
2018-01-02 11:50:00,118.4,118.44,118.33,118.42,8457.0,110.7201,110.7575,110.6547,110.7388,8457.0
2018-01-02 11:55:00,118.41,118.58,118.4,118.55,2877.0,110.7295,110.8884,110.7201,110.8604,2877.0
2018-01-02 12:00:00,118.54,118.58,118.5,118.55,7573.0,110.851,110.8884,110.8136,110.8604,7573.0
2018-01-02 12:05:00,118.52,118.69,118.52,118.66,6670.0,110.8323,110.9913,110.8323,110.9633,6670.0
2018-01-02 12:10:00,118.65,118.85,118.61,118.78,6920.0,110.9539,111.1409,110.9165,111.0755,6920.0
2018-01-02 12:15:00,118.78,118.87,118.76,118.76,13389.0,111.0755,111.1596,111.0568,111.0568,13389.0
2018-01-02 12:20:00,118.75,118.77,118.71,118.73,1227.0,111.0474,111.0661,111.01,111.0287,1227.0
2018-01-02 12:25:00,118.74,118.81,118.7,118.8,2200.0,111.0381,111.1035,111.0007,111.0942,2200.0
2018-01-02 12:30:00,118.84,118.99,118.77,118.99,14354.0,111.1316,111.2718,111.0661,111.2718,14354.0
2018-01-02 12:35:00,119.0,119.0,118.7,118.74,8628.0,111.2812,111.2812,111.0007,111.0381,8628.0
2018-01-02 12:40:00,118.78,118.96,118.78,118.96,4520.0,111.0755,111.2438,111.0755,111.2438,4520.0
2018-01-02 12:45:00,118.96,119.0,118.93,119.0,1900.0,111.2438,111.2812,111.2157,111.2812,1900.0
2018-01-02 12:50:00,119.0,119.12,118.94,119.12,10268.0,111.2812,111.3934,111.2251,111.3934,10268.0
2018-01-02 12:55:00,119.09,119.11,118.74,118.76,10809.0,111.3654,111.3841,111.0381,111.0568,10809.0
2018-01-02 13:00:00,118.73,118.8,118.7,118.8,5610.0,111.0287,111.0942,111.0007,111.0942,5610.0
2018-01-02 13:05:00,118.84,118.89,118.81,118.86,1700.0,111.1316,111.1783,111.1035,111.1503,1700.0
2018-01-02 13:10:00,118.88,119.02,118.87,119.02,4239.0,111.169,111.2999,111.1596,111.2999,4239.0
2018-01-02 13:15:00,118.99,119.05,118.97,119.05,8802.0,111.2718,111.328,111.2531,111.328,8802.0
2018-01-02 13:20:00,119.05,119.08,118.97,118.97,7436.0,111.328,111.356,111.2531,111.2531,7436.0
2018-01-02 13:25:00,118.93,118.97,118.73,118.92,7008.0,111.2157,111.2531,111.0287,111.2064,7008.0
2018-01-02 13:30:00,118.89,119.13,118.88,119.13,3692.0,111.1783,111.4028,111.169,111.4028,3692.0
2018-01-02 13:35:00,119.11,119.18,119.02,119.03,11649.0,111.3841,111.4495,111.2999,111.3093,11649.0
2018-01-02 13:40:00,119.04,119.28,119.03,119.25,4500.0,111.3186,111.543,111.3093,111.515,4500.0
2018-01-02 13:45:00,119.23,119.26,119.14,119.2,6157.0,111.4963,111.5243,111.4121,111.4682,6157.0
2018-01-02 13:50:00,119.26,119.27,119.23,119.25,3212.0,111.5243,111.5337,111.4963,111.515,3212.0
2018-01-02 13:55:00,119.23,119.26,119.22,119.24,6468.0,111.4963,111.5243,111.4869,111.5056,6468.0
2018-01-02 14:00:00,119.25,119.28,119.1,119.11,8140.0,111.515,111.543,111.3747,111.3841,8140.0
2018-01-02 14:05:00,119.13,119.16,119.07,119.16,3200.0,111.4028,111.4308,111.3467,111.4308,3200.0
2018-01-02 14:10:00,119.16,119.3,119.13,119.24,17257.0,111.4308,111.5617,111.4028,111.5056,17257.0
2018-01-02 14:15:00,119.25,119.29,119.25,119.27,3600.0,111.515,111.5524,111.515,111.5337,3600.0
2018-01-02 14:20:00,119.26,119.3,119.09,119.18,8905.0,111.5243,111.5617,111.3654,111.4495,8905.0
2018-01-02 14:25:00,119.15,119.24,119.12,119.24,19860.0,111.4215,111.5056,111.3934,111.5056,19860.0
2018-01-02 14:30:00,119.25,119.29,119.24,119.29,5123.0,111.515,111.5524,111.5056,111.5524,5123.0
2018-01-02 14:35:00,119.28,119.29,119.06,119.2,9080.0,111.543,111.5524,111.3373,111.4682,9080.0
2018-01-02 14:40:00,119.22,119.22,119.1,119.11,9452.0,111.4869,111.4869,111.3747,111.3841,9452.0
2018-01-02 14:45:00,119.11,119.22,119.11,119.21,4425.0,111.3841,111.4869,111.3841,111.4776,4425.0
2018-01-02 14:50:00,119.22,119.25,119.07,119.11,15037.0,111.4869,111.515,111.3467,111.3841,15037.0
2018-01-02 14:55:00,119.14,119.16,119.07,119.09,5141.0,111.4121,111.4308,111.3467,111.3654,5141.0
2018-01-02 15:00:00,119.09,119.13,119.08,119.12,2316.0,111.3654,111.4028,111.356,111.3934,2316.0
2018-01-02 15:05:00,119.12,119.17,119.11,119.16,2731.0,111.3934,111.4402,111.3841,111.4308,2731.0
2018-01-02 15:10:00,119.18,119.36,119.14,119.35,26668.0,111.4495,111.6178,111.4121,111.6085,26668.0
2018-01-02 15:15:00,119.36,119.44,119.25,119.26,14688.0,111.6178,111.6927,111.515,111.5243,14688.0
2018-01-02 15:20:00,119.27,119.36,119.26,119.36,4629.0,111.5337,111.6178,111.5243,111.6178,4629.0
2018-01-02 15:25:00,119.4,119.42,119.35,119.37,16811.0,111.6553,111.674,111.6085,111.6272,16811.0
2018-01-02 15:30:00,119.37,119.37,119.24,119.24,7757.0,111.6272,111.6272,111.5056,111.5056,7757.0
2018-01-02 15:35:00,119.21,119.21,119.08,119.1,9580.0,111.4776,111.4776,111.356,111.3747,9580.0
2018-01-02 15:40:00,119.1,119.28,119.08,119.24,10524.0,111.3747,111.543,111.356,111.5056,10524.0
2018-01-02 15:45:00,119.28,119.4,119.24,119.39,44405.0,111.543,111.6553,111.5056,111.6459,44405.0
2018-01-02 15:50:00,119.39,119.56,119.38,119.52,25209.0,111.6459,111.8049,111.6365,111.7675,25209.0
2018-01-02 15:55:00,119.53,119.59,119.43,119.54,78700.0,111.7768,111.8329,111.6833,111.7862,78700.0
2018-01-03 09:30:00,119.69,119.98,119.57,119.77,8710.0,111.9264,112.1976,111.8142,112.0013,8710.0
2018-01-03 09:35:00,119.8,119.8,119.17,119.36,16345.0,112.0293,112.0293,111.4402,111.6178,16345.0
2018-01-03 09:40:00,119.45,119.5,119.16,119.35,13836.0,111.702,111.7488,111.4308,111.6085,13836.0
2018-01-03 09:45:00,119.46,119.74,119.41,119.52,32752.0,111.7114,111.9732,111.6646,111.7675,32752.0
2018-01-03 09:50:00,119.6,119.85,119.5,119.85,25920.0,111.8423,112.0761,111.7488,112.0761,25920.0
2018-01-03 09:55:00,119.86,119.88,119.73,119.8,2850.0,112.0854,112.1041,111.9638,112.0293,2850.0
2018-01-03 10:00:00,119.79,119.89,119.5,119.75,38006.0,112.02,112.1135,111.7488,111.9825,38006.0
2018-01-03 10:05:00,119.75,119.85,119.63,119.74,11036.0,111.9825,112.0761,111.8703,111.9732,11036.0
2018-01-03 10:10:00,119.69,119.87,119.64,119.86,11067.0,111.9264,112.0948,111.8797,112.0854,11067.0
2018-01-03 10:15:00,119.85,119.89,119.64,119.78,20953.0,112.0761,112.1135,111.8797,112.0106,20953.0
2018-01-03 10:20:00,119.8,119.9,119.72,119.78,4356.0,112.0293,112.1228,111.9545,112.0106,4356.0
2018-01-03 10:25:00,119.79,119.9,119.69,119.9,5410.0,112.02,112.1228,111.9264,112.1228,5410.0
2018-01-03 10:30:00,119.88,119.92,119.78,119.86,3996.0,112.1041,112.1415,112.0106,112.0854,3996.0
2018-01-03 10:35:00,119.82,119.88,119.77,119.8,2731.0,112.048,112.1041,112.0013,112.0293,2731.0
2018-01-03 10:40:00,119.82,119.88,119.79,119.85,4203.0,112.048,112.1041,112.02,112.0761,4203.0
2018-01-03 10:45:00,119.93,119.95,119.71,119.88,9300.0,112.1509,112.1696,111.9451,112.1041,9300.0
2018-01-03 10:50:00,119.81,119.93,119.75,119.82,29907.0,112.0387,112.1509,111.9825,112.048,29907.0
2018-01-03 10:55:00,119.83,119.89,119.74,119.83,12948.0,112.0574,112.1135,111.9732,112.0574,12948.0
2018-01-03 11:00:00,119.85,119.91,119.8,119.82,4760.0,112.0761,112.1322,112.0293,112.048,4760.0
2018-01-03 11:05:00,119.9,119.9,119.77,119.9,24721.0,112.1228,112.1228,112.0013,112.1228,24721.0
2018-01-03 11:10:00,119.87,120.05,119.86,120.0,10259.0,112.0948,112.2631,112.0854,112.2163,10259.0
2018-01-03 11:15:00,120.04,120.09,119.93,119.93,8028.0,112.2537,112.3005,112.1509,112.1509,8028.0
2018-01-03 11:20:00,119.9,119.99,119.9,119.99,5120.0,112.1228,112.207,112.1228,112.207,5120.0
2018-01-03 11:25:00,120.0,120.07,119.94,119.99,5179.0,112.2163,112.2818,112.1602,112.207,5179.0
2018-01-03 11:30:00,120.0,120.07,119.95,120.07,55869.0,112.2163,112.2818,112.1696,112.2818,55869.0
2018-01-03 11:35:00,120.05,120.06,119.95,119.98,7100.0,112.2631,112.2724,112.1696,112.1976,7100.0
2018-01-03 11:40:00,119.94,120.07,119.89,119.99,5460.0,112.1602,112.2818,112.1135,112.207,5460.0
2018-01-03 11:45:00,120.02,120.05,119.85,119.85,84306.0,112.235,112.2631,112.0761,112.0761,84306.0
2018-01-03 11:50:00,119.86,119.95,119.86,119.88,1900.0,112.0854,112.1696,112.0854,112.1041,1900.0
2018-01-03 11:55:00,119.95,120.0,119.86,119.89,4100.0,112.1696,112.2163,112.0854,112.1135,4100.0
2018-01-03 12:00:00,119.89,119.93,119.89,119.93,300.0,112.1135,112.1509,112.1135,112.1509,300.0
2018-01-03 12:05:00,119.89,119.93,119.86,119.89,3519.0,112.1135,112.1509,112.0854,112.1135,3519.0
2018-01-03 12:10:00,119.89,120.0,119.89,119.92,2152.0,112.1135,112.2163,112.1135,112.1415,2152.0
2018-01-03 12:15:00,119.92,119.93,119.84,119.91,2600.0,112.1415,112.1509,112.0667,112.1322,2600.0
2018-01-03 12:20:00,119.98,120.01,119.97,120.01,500.0,112.1976,112.2257,112.1883,112.2257,500.0
2018-01-03 12:25:00,120.02,120.08,119.97,119.97,10400.0,112.235,112.2911,112.1883,112.1883,10400.0
2018-01-03 12:30:00,120.01,120.01,119.92,119.92,600.0,112.2257,112.2257,112.1415,112.1415,600.0
2018-01-03 12:35:00,120.01,120.02,119.88,119.96,3427.0,112.2257,112.235,112.1041,112.1789,3427.0
2018-01-03 12:40:00,119.93,119.97,119.93,119.97,400.0,112.1509,112.1883,112.1509,112.1883,400.0
2018-01-03 12:45:00,119.94,120.0,119.87,119.9,4180.0,112.1602,112.2163,112.0948,112.1228,4180.0
2018-01-03 12:50:00,119.93,120.0,119.93,119.98,1337.0,112.1509,112.2163,112.1509,112.1976,1337.0
2018-01-03 12:55:00,119.98,120.04,119.93,119.98,25941.0,112.1976,112.2537,112.1509,112.1976,25941.0
2018-01-03 13:00:00,119.97,120.03,119.93,119.93,2500.0,112.1883,112.2444,112.1509,112.1509,2500.0
2018-01-03 13:05:00,119.95,119.98,119.74,119.82,4468.0,112.1696,112.1976,111.9732,112.048,4468.0
2018-01-03 13:10:00,119.82,119.92,119.82,119.92,480.0,112.048,112.1415,112.048,112.1415,480.0
2018-01-03 13:15:00,119.92,119.94,119.86,119.86,3606.0,112.1415,112.1602,112.0854,112.0854,3606.0
2018-01-03 13:20:00,119.88,119.9,119.84,119.88,5204.0,112.1041,112.1228,112.0667,112.1041,5204.0
2018-01-03 13:25:00,119.9,119.9,119.84,119.88,29503.0,112.1228,112.1228,112.0667,112.1041,29503.0
2018-01-03 13:30:00,119.86,119.86,119.78,119.83,3100.0,112.0854,112.0854,112.0106,112.0574,3100.0
2018-01-03 13:35:00,119.83,119.86,119.83,119.86,300.0,112.0574,112.0854,112.0574,112.0854,300.0
2018-01-03 13:40:00,119.86,119.88,119.78,119.88,5032.0,112.0854,112.1041,112.0106,112.1041,5032.0
2018-01-03 13:45:00,119.91,119.94,119.91,119.93,2900.0,112.1322,112.1602,112.1322,112.1509,2900.0
2018-01-03 13:50:00,119.92,120.04,119.92,120.04,5253.0,112.1415,112.2537,112.1415,112.2537,5253.0
2018-01-03 13:55:00,120.04,120.07,119.9,119.99,4956.0,112.2537,112.2818,112.1228,112.207,4956.0
2018-01-03 14:00:00,119.91,119.95,119.91,119.95,1301.0,112.1322,112.1696,112.1322,112.1696,1301.0
2018-01-03 14:05:00,119.96,120.0,119.94,120.0,4769.0,112.1789,112.2163,112.1602,112.2163,4769.0
2018-01-03 14:10:00,120.0,120.0,119.85,119.87,23587.0,112.2163,112.2163,112.0761,112.0948,23587.0
2018-01-03 14:15:00,119.92,119.94,119.88,119.92,1500.0,112.1415,112.1602,112.1041,112.1415,1500.0
2018-01-03 14:20:00,119.93,119.93,119.83,119.84,5782.0,112.1509,112.1509,112.0574,112.0667,5782.0
2018-01-03 14:25:00,119.84,119.89,119.81,119.88,65919.0,112.0667,112.1135,112.0387,112.1041,65919.0
2018-01-03 14:30:00,119.84,119.84,119.72,119.8,4900.0,112.0667,112.0667,111.9545,112.0293,4900.0
2018-01-03 14:35:00,119.88,120.04,119.88,119.98,4489.0,112.1041,112.2537,112.1041,112.1976,4489.0
2018-01-03 14:40:00,119.99,120.01,119.93,120.01,5677.0,112.207,112.2257,112.1509,112.2257,5677.0
2018-01-03 14:45:00,120.02,120.03,119.98,119.98,3552.0,112.235,112.2444,112.1976,112.1976,3552.0
2018-01-03 14:50:00,120.0,120.03,119.99,120.03,2050.0,112.2163,112.2444,112.207,112.2444,2050.0
2018-01-03 14:55:00,120.01,120.01,119.96,120.0,5405.0,112.2257,112.2257,112.1789,112.2163,5405.0
2018-01-03 15:00:00,119.97,120.0,119.92,119.95,4426.0,112.1883,112.2163,112.1415,112.1696,4426.0
2018-01-03 15:05:00,119.95,119.99,119.91,119.99,9895.0,112.1696,112.207,112.1322,112.207,9895.0
2018-01-03 15:10:00,119.96,119.99,119.94,119.95,3739.0,112.1789,112.207,112.1602,112.1696,3739.0
2018-01-03 15:15:00,119.93,119.97,119.91,119.91,3463.0,112.1509,112.1883,112.1322,112.1322,3463.0
2018-01-03 15:20:00,119.91,119.98,119.91,119.97,4318.0,112.1322,112.1976,112.1322,112.1883,4318.0
2018-01-03 15:25:00,119.98,120.19,119.94,120.19,16741.0,112.1976,112.394,112.1602,112.394,16741.0
2018-01-03 15:30:00,120.17,120.25,120.12,120.25,7665.0,112.3753,112.4501,112.3285,112.4501,7665.0
2018-01-03 15:35:00,120.25,120.28,120.12,120.25,88018.0,112.4501,112.4782,112.3285,112.4501,88018.0
2018-01-03 15:40:00,120.26,120.26,120.12,120.21,16515.0,112.4595,112.4595,112.3285,112.4127,16515.0
2018-01-03 15:45:00,120.25,120.34,120.18,120.31,37429.0,112.4501,112.5343,112.3847,112.5062,37429.0
2018-01-03 15:50:00,120.29,120.35,120.25,120.29,22680.0,112.4875,112.5436,112.4501,112.4875,22680.0
2018-01-03 15:55:00,120.28,120.3,120.05,120.11,113677.0,112.4782,112.4969,112.2631,112.3192,113677.0
2018-01-04 09:30:00,120.44,120.73,120.42,120.56,7760.0,112.6278,112.899,112.6091,112.74,7760.0
2018-01-04 09:35:00,120.59,120.81,120.59,120.7,3030.0,112.7681,112.9738,112.7681,112.8709,3030.0
2018-01-04 09:40:00,120.71,120.89,120.71,120.79,4843.0,112.8803,113.0486,112.8803,112.9551,4843.0
2018-01-04 09:45:00,120.79,120.86,120.76,120.86,4253.0,112.9551,113.0205,112.927,113.0205,4253.0
2018-01-04 09:50:00,120.85,121.24,120.81,121.1,23133.0,113.0112,113.3759,112.9738,113.245,23133.0
2018-01-04 09:55:00,121.21,121.39,121.15,121.26,4979.0,113.3478,113.5162,113.2917,113.3946,4979.0
2018-01-04 10:00:00,121.27,121.4,121.21,121.4,4000.0,113.404,113.5255,113.3478,113.5255,4000.0
2018-01-04 10:05:00,121.34,121.46,121.34,121.37,4949.0,113.4694,113.5816,113.4694,113.4975,4949.0
2018-01-04 10:10:00,121.34,121.35,121.15,121.35,7451.0,113.4694,113.4788,113.2917,113.4788,7451.0
2018-01-04 10:15:00,121.34,121.34,121.17,121.21,4007.0,113.4694,113.4694,113.3104,113.3478,4007.0
2018-01-04 10:20:00,121.23,121.23,121.08,121.1,5220.0,113.3666,113.3666,113.2263,113.245,5220.0
2018-01-04 10:25:00,121.1,121.24,121.01,121.24,59903.0,113.245,113.3759,113.1608,113.3759,59903.0
2018-01-04 10:30:00,121.3,121.3,121.11,121.12,5673.0,113.432,113.432,113.2543,113.2637,5673.0
2018-01-04 10:35:00,121.13,121.23,121.11,121.18,8460.0,113.273,113.3666,113.2543,113.3198,8460.0
2018-01-04 10:40:00,121.2,121.2,121.07,121.08,6464.0,113.3385,113.3385,113.2169,113.2263,6464.0
2018-01-04 10:45:00,121.08,121.13,121.07,121.1,3619.0,113.2263,113.273,113.2169,113.245,3619.0
2018-01-04 10:50:00,121.11,121.13,120.93,121.09,12189.0,113.2543,113.273,113.086,113.2356,12189.0
2018-01-04 10:55:00,121.04,121.17,121.01,121.17,9513.0,113.1889,113.3104,113.1608,113.3104,9513.0
2018-01-04 11:00:00,121.17,121.36,121.12,121.32,28942.0,113.3104,113.4881,113.2637,113.4507,28942.0
2018-01-04 11:05:00,121.3,121.56,121.29,121.53,38397.0,113.432,113.6751,113.4227,113.6471,38397.0
2018-01-04 11:10:00,121.54,121.54,121.39,121.47,4441.0,113.6564,113.6564,113.5162,113.591,4441.0
2018-01-04 11:15:00,121.47,121.57,121.43,121.43,5517.0,113.591,113.6845,113.5536,113.5536,5517.0
2018-01-04 11:20:00,121.47,121.5,121.46,121.5,1485.0,113.591,113.619,113.5816,113.619,1485.0
2018-01-04 11:25:00,121.5,121.56,121.28,121.28,10453.0,113.619,113.6751,113.4133,113.4133,10453.0
2018-01-04 11:30:00,121.32,121.32,121.21,121.21,2350.0,113.4507,113.4507,113.3478,113.3478,2350.0
2018-01-04 11:35:00,121.17,121.24,121.0,121.04,5467.0,113.3104,113.3759,113.1515,113.1889,5467.0
2018-01-04 11:40:00,121.02,121.14,120.98,121.11,8635.0,113.1702,113.2824,113.1328,113.2543,8635.0
2018-01-04 11:45:00,121.09,121.1,121.06,121.09,1120.0,113.2356,113.245,113.2076,113.2356,1120.0
2018-01-04 11:50:00,121.07,121.16,121.07,121.11,4697.0,113.2169,113.3011,113.2169,113.2543,4697.0
2018-01-04 11:55:00,121.11,121.32,121.11,121.32,4602.0,113.2543,113.4507,113.2543,113.4507,4602.0
2018-01-04 12:00:00,121.25,121.5,121.25,121.5,9976.0,113.3853,113.619,113.3853,113.619,9976.0
2018-01-04 12:05:00,121.48,121.54,121.39,121.43,15251.0,113.6003,113.6564,113.5162,113.5536,15251.0
2018-01-04 12:10:00,121.41,121.41,121.37,121.4,4900.0,113.5349,113.5349,113.4975,113.5255,4900.0
2018-01-04 12:15:00,121.42,121.47,121.33,121.35,8871.0,113.5442,113.591,113.4601,113.4788,8871.0
2018-01-04 12:20:00,121.36,121.36,121.28,121.35,4906.0,113.4881,113.4881,113.4133,113.4788,4906.0
2018-01-04 12:25:00,121.38,121.47,121.32,121.39,13781.0,113.5068,113.591,113.4507,113.5162,13781.0
2018-01-04 12:30:00,121.38,121.52,121.38,121.51,6919.0,113.5068,113.6377,113.5068,113.6284,6919.0
2018-01-04 12:35:00,121.54,121.9,121.54,121.85,16295.0,113.6564,113.9931,113.6564,113.9463,16295.0
2018-01-04 12:40:00,121.89,121.89,121.68,121.68,11251.0,113.9837,113.9837,113.7874,113.7874,11251.0
2018-01-04 12:45:00,121.64,121.74,121.63,121.74,22796.0,113.75,113.8435,113.7406,113.8435,22796.0
2018-01-04 12:50:00,121.68,121.8,121.68,121.79,9460.0,113.7874,113.8996,113.7874,113.8902,9460.0
2018-01-04 12:55:00,121.8,121.88,121.77,121.78,10961.0,113.8996,113.9744,113.8715,113.8809,10961.0
2018-01-04 13:00:00,121.75,121.82,121.75,121.81,5629.0,113.8528,113.9183,113.8528,113.9089,5629.0
2018-01-04 13:05:00,121.81,121.82,121.67,121.69,4100.0,113.9089,113.9183,113.778,113.7967,4100.0
2018-01-04 13:10:00,121.66,121.77,121.62,121.77,2700.0,113.7687,113.8715,113.7313,113.8715,2700.0
2018-01-04 13:15:00,121.78,121.78,121.68,121.77,2646.0,113.8809,113.8809,113.7874,113.8715,2646.0
2018-01-04 13:20:00,121.71,121.73,121.71,121.73,500.0,113.8154,113.8341,113.8154,113.8341,500.0
2018-01-04 13:25:00,121.76,121.76,121.71,121.75,1384.0,113.8622,113.8622,113.8154,113.8528,1384.0
2018-01-04 13:30:00,121.76,121.83,121.75,121.79,3343.0,113.8622,113.9276,113.8528,113.8902,3343.0
2018-01-04 13:35:00,121.82,121.85,121.71,121.71,8898.0,113.9183,113.9463,113.8154,113.8154,8898.0
2018-01-04 13:40:00,121.76,121.84,121.76,121.8,1400.0,113.8622,113.937,113.8622,113.8996,1400.0
2018-01-04 13:45:00,121.8,121.81,121.77,121.79,2858.0,113.8996,113.9089,113.8715,113.8902,2858.0
2018-01-04 13:50:00,121.79,121.79,121.68,121.72,4500.0,113.8902,113.8902,113.7874,113.8248,4500.0
2018-01-04 13:55:00,121.7,121.7,121.65,121.66,4624.0,113.8061,113.8061,113.7593,113.7687,4624.0
2018-01-04 14:00:00,121.67,121.77,121.66,121.77,3146.0,113.778,113.8715,113.7687,113.8715,3146.0
2018-01-04 14:05:00,121.77,121.83,121.7,121.73,8662.0,113.8715,113.9276,113.8061,113.8341,8662.0
2018-01-04 14:10:00,121.72,121.72,121.56,121.57,19595.0,113.8248,113.8248,113.6751,113.6845,19595.0
2018-01-04 14:15:00,121.58,121.58,121.46,121.48,5461.0,113.6938,113.6938,113.5816,113.6003,5461.0
2018-01-04 14:20:00,121.48,121.49,121.45,121.46,2786.0,113.6003,113.6097,113.5723,113.5816,2786.0
2018-01-04 14:25:00,121.46,121.59,121.32,121.55,33904.0,113.5816,113.7032,113.4507,113.6658,33904.0
2018-01-04 14:30:00,121.59,121.6,121.55,121.56,5468.0,113.7032,113.7126,113.6658,113.6751,5468.0
2018-01-04 14:35:00,121.57,121.6,121.54,121.56,5998.0,113.6845,113.7126,113.6564,113.6751,5998.0
2018-01-04 14:40:00,121.6,121.6,121.56,121.58,3000.0,113.7126,113.7126,113.6751,113.6938,3000.0
2018-01-04 14:45:00,121.6,121.65,121.6,121.65,4077.0,113.7126,113.7593,113.7126,113.7593,4077.0
2018-01-04 14:50:00,121.61,121.66,121.6,121.64,10852.0,113.7219,113.7687,113.7126,113.75,10852.0
2018-01-04 14:55:00,121.63,121.65,121.57,121.65,8370.0,113.7406,113.7593,113.6845,113.7593,8370.0
2018-01-04 15:00:00,121.62,121.62,121.57,121.6,6059.0,113.7313,113.7313,113.6845,113.7126,6059.0
2018-01-04 15:05:00,121.6,121.61,121.44,121.45,6696.0,113.7126,113.7219,113.5629,113.5723,6696.0
2018-01-04 15:10:00,121.46,121.52,121.45,121.45,4809.0,113.5816,113.6377,113.5723,113.5723,4809.0
2018-01-04 15:15:00,121.48,121.51,121.45,121.5,5801.0,113.6003,113.6284,113.5723,113.619,5801.0
2018-01-04 15:20:00,121.49,121.6,121.47,121.6,6816.0,113.6097,113.7126,113.591,113.7126,6816.0
2018-01-04 15:25:00,121.6,121.63,121.53,121.61,17276.0,113.7126,113.7406,113.6471,113.7219,17276.0
2018-01-04 15:30:00,121.61,121.61,121.57,121.57,10403.0,113.7219,113.7219,113.6845,113.6845,10403.0
2018-01-04 15:35:00,121.6,121.61,121.57,121.6,7610.0,113.7126,113.7219,113.6845,113.7126,7610.0
2018-01-04 15:40:00,121.58,121.61,121.44,121.45,17048.0,113.6938,113.7219,113.5629,113.5723,17048.0
2018-01-04 15:45:00,121.46,121.66,121.46,121.61,15642.0,113.5816,113.7687,113.5816,113.7219,15642.0
2018-01-04 15:50:00,121.61,121.71,121.6,121.6,25982.0,113.7219,113.8154,113.7126,113.7126,25982.0
2018-01-04 15:55:00,121.6,121.68,121.55,121.64,43238.0,113.7126,113.7874,113.6658,113.75,43238.0
2018-01-05 09:30:00,121.93,121.95,121.83,121.83,7189.0,114.0211,114.0398,113.9276,113.9276,7189.0
2018-01-05 09:35:00,121.87,122.15,121.77,121.96,11207.0,113.965,114.2269,113.8715,114.0492,11207.0
2018-01-05 09:40:00,121.9,121.96,121.81,121.89,8500.0,113.9931,114.0492,113.9089,113.9837,8500.0
2018-01-05 09:45:00,121.94,122.0,121.52,121.69,4350.0,114.0305,114.0866,113.6377,113.7967,4350.0
2018-01-05 09:50:00,121.68,121.82,121.68,121.72,1157.0,113.7874,113.9183,113.7874,113.8248,1157.0
2018-01-05 09:55:00,121.72,121.73,121.63,121.65,2700.0,113.8248,113.8341,113.7406,113.7593,2700.0
2018-01-05 10:00:00,121.69,121.72,121.5,121.64,17923.0,113.7967,113.8248,113.619,113.75,17923.0
2018-01-05 10:05:00,121.69,121.92,121.67,121.92,7400.0,113.7967,114.0118,113.778,114.0118,7400.0
2018-01-05 10:10:00,121.9,121.94,121.85,121.86,6232.0,113.9931,114.0305,113.9463,113.9557,6232.0
2018-01-05 10:15:00,121.85,121.86,121.8,121.81,30167.0,113.9463,113.9557,113.8996,113.9089,30167.0
2018-01-05 10:20:00,121.82,121.88,121.8,121.8,5559.0,113.9183,113.9744,113.8996,113.8996,5559.0
2018-01-05 10:25:00,121.8,121.8,121.48,121.68,19185.0,113.8996,113.8996,113.6003,113.7874,19185.0
2018-01-05 10:30:00,121.6,121.69,121.59,121.69,3905.0,113.7126,113.7967,113.7032,113.7967,3905.0
2018-01-05 10:35:00,121.74,122.09,121.74,122.06,6337.0,113.8435,114.1708,113.8435,114.1427,6337.0
2018-01-05 10:40:00,122.07,122.19,122.05,122.13,9289.0,114.1521,114.2643,114.1334,114.2082,9289.0
2018-01-05 10:45:00,122.11,122.11,121.95,122.01,6600.0,114.1895,114.1895,114.0398,114.096,6600.0
2018-01-05 10:50:00,122.05,122.21,122.05,122.21,1999.0,114.1334,114.283,114.1334,114.283,1999.0
2018-01-05 10:55:00,122.25,122.31,122.24,122.3,3029.0,114.3204,114.3765,114.311,114.3671,3029.0
2018-01-05 11:00:00,122.32,122.39,122.29,122.35,3768.0,114.3858,114.4513,114.3578,114.4139,3768.0
2018-01-05 11:05:00,122.38,122.68,122.37,122.66,9864.0,114.442,114.7225,114.4326,114.7038,9864.0
2018-01-05 11:10:00,122.65,122.66,122.39,122.4,3023.0,114.6944,114.7038,114.4513,114.4607,3023.0
2018-01-05 11:15:00,122.39,122.58,122.39,122.58,3200.0,114.4513,114.629,114.4513,114.629,3200.0
2018-01-05 11:20:00,122.55,122.58,122.46,122.49,7620.0,114.6009,114.629,114.5168,114.5448,7620.0
2018-01-05 11:25:00,122.48,122.48,122.32,122.32,4806.0,114.5355,114.5355,114.3858,114.3858,4806.0
2018-01-05 11:30:00,122.32,122.39,122.27,122.39,3143.0,114.3858,114.4513,114.3391,114.4513,3143.0
2018-01-05 11:35:00,122.38,122.39,122.34,122.34,600.0,114.442,114.4513,114.4046,114.4046,600.0
2018-01-05 11:40:00,122.36,122.4,122.3,122.33,5320.0,114.4233,114.4607,114.3671,114.3952,5320.0
2018-01-05 11:45:00,122.32,122.42,122.17,122.17,7346.0,114.3858,114.4794,114.2456,114.2456,7346.0
2018-01-05 11:50:00,122.18,122.2,122.05,122.19,9000.0,114.2549,114.2736,114.1334,114.2643,9000.0
2018-01-05 11:55:00,122.2,122.24,122.17,122.24,1930.0,114.2736,114.311,114.2456,114.311,1930.0
2018-01-05 12:00:00,122.21,122.22,122.13,122.19,4133.0,114.283,114.2923,114.2082,114.2643,4133.0
2018-01-05 12:05:00,122.14,122.39,122.14,122.35,7068.0,114.2175,114.4513,114.2175,114.4139,7068.0
2018-01-05 12:10:00,122.36,122.37,122.27,122.3,6826.0,114.4233,114.4326,114.3391,114.3671,6826.0
2018-01-05 12:15:00,122.27,122.27,122.21,122.27,1849.0,114.3391,114.3391,114.283,114.3391,1849.0
2018-01-05 12:20:00,122.24,122.26,122.2,122.2,1000.0,114.311,114.3297,114.2736,114.2736,1000.0
2018-01-05 12:25:00,122.19,122.2,122.17,122.17,2836.0,114.2643,114.2736,114.2456,114.2456,2836.0
2018-01-05 12:30:00,122.19,122.19,122.13,122.13,1523.0,114.2643,114.2643,114.2082,114.2082,1523.0
2018-01-05 12:35:00,122.1,122.12,122.04,122.04,5378.0,114.1801,114.1988,114.124,114.124,5378.0
2018-01-05 12:40:00,122.04,122.11,122.04,122.05,7518.0,114.124,114.1895,114.124,114.1334,7518.0
2018-01-05 12:45:00,122.04,122.17,122.02,122.11,4300.0,114.124,114.2456,114.1053,114.1895,4300.0
2018-01-05 12:50:00,122.08,122.1,122.0,122.1,2101.0,114.1614,114.1801,114.0866,114.1801,2101.0
2018-01-05 12:55:00,122.1,122.13,122.0,122.05,5712.0,114.1801,114.2082,114.0866,114.1334,5712.0
2018-01-05 13:00:00,122.04,122.12,122.04,122.09,2512.0,114.124,114.1988,114.124,114.1708,2512.0
2018-01-05 13:05:00,122.05,122.09,122.0,122.07,5000.0,114.1334,114.1708,114.0866,114.1521,5000.0
2018-01-05 13:10:00,122.06,122.12,122.06,122.1,4798.0,114.1427,114.1988,114.1427,114.1801,4798.0
2018-01-05 13:15:00,122.08,122.24,122.08,122.24,4950.0,114.1614,114.311,114.1614,114.311,4950.0
2018-01-05 13:20:00,122.24,122.26,122.19,122.26,2802.0,114.311,114.3297,114.2643,114.3297,2802.0
2018-01-05 13:25:00,122.26,122.39,122.26,122.38,25741.0,114.3297,114.4513,114.3297,114.442,25741.0
2018-01-05 13:30:00,122.4,122.42,122.25,122.28,8528.0,114.4607,114.4794,114.3204,114.3484,8528.0
2018-01-05 13:35:00,122.26,122.31,122.22,122.27,5309.0,114.3297,114.3765,114.2923,114.3391,5309.0
2018-01-05 13:40:00,122.29,122.36,122.25,122.36,1800.0,114.3578,114.4233,114.3204,114.4233,1800.0
2018-01-05 13:45:00,122.4,122.4,122.32,122.39,3601.0,114.4607,114.4607,114.3858,114.4513,3601.0
2018-01-05 13:50:00,122.39,122.45,122.37,122.45,4439.0,114.4513,114.5074,114.4326,114.5074,4439.0
2018-01-05 13:55:00,122.43,122.43,122.31,122.34,10753.0,114.4887,114.4887,114.3765,114.4046,10753.0
2018-01-05 14:00:00,122.31,122.35,122.25,122.27,5811.0,114.3765,114.4139,114.3204,114.3391,5811.0
2018-01-05 14:05:00,122.28,122.51,122.26,122.51,23825.0,114.3484,114.5635,114.3297,114.5635,23825.0
2018-01-05 14:10:00,122.44,122.52,122.39,122.39,5683.0,114.4981,114.5729,114.4513,114.4513,5683.0
2018-01-05 14:15:00,122.36,122.36,122.32,122.33,1400.0,114.4233,114.4233,114.3858,114.3952,1400.0
2018-01-05 14:20:00,122.33,122.41,122.33,122.38,3336.0,114.3952,114.47,114.3952,114.442,3336.0
2018-01-05 14:25:00,122.4,122.46,122.4,122.45,3600.0,114.4607,114.5168,114.4607,114.5074,3600.0
2018-01-05 14:30:00,122.45,122.52,122.45,122.51,4871.0,114.5074,114.5729,114.5074,114.5635,4871.0
2018-01-05 14:35:00,122.51,122.63,122.51,122.62,7615.0,114.5635,114.6757,114.5635,114.6664,7615.0
2018-01-05 14:40:00,122.59,122.64,122.58,122.59,5046.0,114.6383,114.6851,114.629,114.6383,5046.0
2018-01-05 14:45:00,122.58,122.63,122.58,122.62,5700.0,114.629,114.6757,114.629,114.6664,5700.0
2018-01-05 14:50:00,122.62,122.66,122.54,122.54,9437.0,114.6664,114.7038,114.5916,114.5916,9437.0
2018-01-05 14:55:00,122.55,122.56,122.51,122.56,4669.0,114.6009,114.6103,114.5635,114.6103,4669.0
2018-01-05 15:00:00,122.56,122.56,122.49,122.51,4799.0,114.6103,114.6103,114.5448,114.5635,4799.0
2018-01-05 15:05:00,122.52,122.62,122.52,122.61,5599.0,114.5729,114.6664,114.5729,114.657,5599.0
2018-01-05 15:10:00,122.61,122.67,122.6,122.64,7764.0,114.657,114.7131,114.6477,114.6851,7764.0
2018-01-05 15:15:00,122.64,122.68,122.63,122.65,5371.0,114.6851,114.7225,114.6757,114.6944,5371.0
2018-01-05 15:20:00,122.63,122.64,122.59,122.59,8106.0,114.6757,114.6851,114.6383,114.6383,8106.0
2018-01-05 15:25:00,122.62,122.62,122.54,122.58,7000.0,114.6664,114.6664,114.5916,114.629,7000.0
2018-01-05 15:30:00,122.59,122.59,122.53,122.56,9741.0,114.6383,114.6383,114.5822,114.6103,9741.0
2018-01-05 15:35:00,122.55,122.67,122.55,122.67,11336.0,114.6009,114.7131,114.6009,114.7131,11336.0
2018-01-05 15:40:00,122.67,122.67,122.63,122.67,15991.0,114.7131,114.7131,114.6757,114.7131,15991.0
2018-01-05 15:45:00,122.65,122.76,122.55,122.75,34073.0,114.6944,114.7973,114.6009,114.788,34073.0
2018-01-05 15:50:00,122.76,122.92,122.75,122.83,32863.0,114.7973,114.9469,114.788,114.8628,32863.0
2018-01-05 15:55:00,122.83,122.88,122.76,122.78,42313.0,114.8628,114.9095,114.7973,114.816,42313.0
2018-01-08 09:30:00,122.94,122.94,122.48,122.59,5990.0,114.9656,114.9656,114.5355,114.6383,5990.0
2018-01-08 09:35:00,122.6,122.6,122.11,122.32,7502.0,114.6477,114.6477,114.1895,114.3858,7502.0
2018-01-08 09:40:00,122.23,122.5,122.23,122.32,6000.0,114.3017,114.5542,114.3017,114.3858,6000.0
2018-01-08 09:45:00,122.23,122.37,122.16,122.17,2685.0,114.3017,114.4326,114.2362,114.2456,2685.0
2018-01-08 09:50:00,122.23,122.37,122.22,122.23,4374.0,114.3017,114.4326,114.2923,114.3017,4374.0
2018-01-08 09:55:00,122.15,122.33,122.15,122.33,2231.0,114.2269,114.3952,114.2269,114.3952,2231.0
2018-01-08 10:00:00,122.34,122.71,122.24,122.36,15279.0,114.4046,114.7506,114.311,114.4233,15279.0
2018-01-08 10:05:00,122.4,122.4,122.15,122.15,2126.0,114.4607,114.4607,114.2269,114.2269,2126.0
2018-01-08 10:10:00,122.16,122.16,122.01,122.15,3751.0,114.2362,114.2362,114.096,114.2269,3751.0
2018-01-08 10:15:00,122.14,122.22,122.12,122.22,1093.0,114.2175,114.2923,114.1988,114.2923,1093.0
2018-01-08 10:20:00,122.23,122.26,122.03,122.26,6320.0,114.3017,114.3297,114.1147,114.3297,6320.0
2018-01-08 10:25:00,122.26,122.43,122.25,122.36,3848.0,114.3297,114.4887,114.3204,114.4233,3848.0
2018-01-08 10:30:00,122.34,122.34,122.19,122.19,4107.0,114.4046,114.4046,114.2643,114.2643,4107.0
2018-01-08 10:35:00,122.23,122.23,122.11,122.15,2000.0,114.3017,114.3017,114.1895,114.2269,2000.0
2018-01-08 10:40:00,122.17,122.24,122.16,122.16,5658.0,114.2456,114.311,114.2362,114.2362,5658.0
2018-01-08 10:45:00,122.18,122.33,122.18,122.2,7279.0,114.2549,114.3952,114.2549,114.2736,7279.0
2018-01-08 10:50:00,122.2,122.26,122.16,122.21,9477.0,114.2736,114.3297,114.2362,114.283,9477.0
2018-01-08 10:55:00,122.21,122.22,122.2,122.21,1392.0,114.283,114.2923,114.2736,114.283,1392.0
2018-01-08 11:00:00,122.2,122.25,122.16,122.16,4401.0,114.2736,114.3204,114.2362,114.2362,4401.0
2018-01-08 11:05:00,122.16,122.18,122.16,122.17,1732.0,114.2362,114.2549,114.2362,114.2456,1732.0
2018-01-08 11:10:00,122.16,122.21,122.14,122.21,5280.0,114.2362,114.283,114.2175,114.283,5280.0
2018-01-08 11:15:00,122.26,122.28,122.2,122.27,3763.0,114.3297,114.3484,114.2736,114.3391,3763.0
2018-01-08 11:20:00,122.29,122.3,122.13,122.17,57321.0,114.3578,114.3671,114.2082,114.2456,57321.0
2018-01-08 11:25:00,122.16,122.39,122.15,122.39,5020.0,114.2362,114.4513,114.2269,114.4513,5020.0
2018-01-08 11:30:00,122.36,122.46,122.34,122.46,2396.0,114.4233,114.5168,114.4046,114.5168,2396.0
2018-01-08 11:35:00,122.43,122.45,122.39,122.42,5206.0,114.4887,114.5074,114.4513,114.4794,5206.0
2018-01-08 11:40:00,122.46,122.55,122.46,122.5,3425.0,114.5168,114.6009,114.5168,114.5542,3425.0
2018-01-08 11:45:00,122.51,122.51,122.39,122.39,1463.0,114.5635,114.5635,114.4513,114.4513,1463.0
2018-01-08 11:50:00,122.4,122.4,122.29,122.36,4450.0,114.4607,114.4607,114.3578,114.4233,4450.0
2018-01-08 11:55:00,122.4,122.42,122.37,122.39,2975.0,114.4607,114.4794,114.4326,114.4513,2975.0
2018-01-08 12:00:00,122.41,122.43,122.29,122.3,3200.0,114.47,114.4887,114.3578,114.3671,3200.0
2018-01-08 12:05:00,122.28,122.28,122.13,122.22,9469.0,114.3484,114.3484,114.2082,114.2923,9469.0
2018-01-08 12:10:00,122.19,122.24,122.12,122.2,3304.0,114.2643,114.311,114.1988,114.2736,3304.0
2018-01-08 12:15:00,122.2,122.21,122.14,122.14,836.0,114.2736,114.283,114.2175,114.2175,836.0
2018-01-08 12:20:00,122.14,122.17,122.04,122.08,8779.0,114.2175,114.2456,114.124,114.1614,8779.0
2018-01-08 12:25:00,122.06,122.22,122.06,122.17,4539.0,114.1427,114.2923,114.1427,114.2456,4539.0
2018-01-08 12:30:00,122.17,122.2,122.15,122.15,7997.0,114.2456,114.2736,114.2269,114.2269,7997.0
2018-01-08 12:35:00,122.17,122.2,122.17,122.17,795.0,114.2456,114.2736,114.2456,114.2456,795.0
2018-01-08 12:40:00,122.17,122.2,122.13,122.2,2994.0,114.2456,114.2736,114.2082,114.2736,2994.0
2018-01-08 12:45:00,122.18,122.23,122.16,122.18,2212.0,114.2549,114.3017,114.2362,114.2549,2212.0
2018-01-08 12:50:00,122.23,122.3,122.22,122.3,3300.0,114.3017,114.3671,114.2923,114.3671,3300.0
2018-01-08 12:55:00,122.27,122.31,122.27,122.29,8008.0,114.3391,114.3765,114.3391,114.3578,8008.0
2018-01-08 13:00:00,122.29,122.32,122.25,122.3,4500.0,114.3578,114.3858,114.3204,114.3671,4500.0
2018-01-08 13:05:00,122.26,122.36,122.25,122.36,3495.0,114.3297,114.4233,114.3204,114.4233,3495.0
2018-01-08 13:10:00,122.34,122.41,122.34,122.4,2913.0,114.4046,114.47,114.4046,114.4607,2913.0
2018-01-08 13:15:00,122.4,122.46,122.4,122.46,1107.0,114.4607,114.5168,114.4607,114.5168,1107.0
2018-01-08 13:20:00,122.43,122.47,122.41,122.47,6405.0,114.4887,114.5261,114.47,114.5261,6405.0
2018-01-08 13:25:00,122.46,122.53,122.41,122.41,2702.0,114.5168,114.5822,114.47,114.47,2702.0
2018-01-08 13:30:00,122.43,122.47,122.41,122.41,1900.0,114.4887,114.5261,114.47,114.47,1900.0
2018-01-08 13:35:00,122.43,122.43,122.39,122.39,2078.0,114.4887,114.4887,114.4513,114.4513,2078.0
2018-01-08 13:40:00,122.41,122.43,122.38,122.43,500.0,114.47,114.4887,114.442,114.4887,500.0
2018-01-08 13:45:00,122.4,122.41,122.39,122.41,1907.0,114.4607,114.47,114.4513,114.47,1907.0
2018-01-08 13:50:00,122.4,122.44,122.39,122.41,5207.0,114.4607,114.4981,114.4513,114.47,5207.0
2018-01-08 13:55:00,122.4,122.4,122.33,122.37,4097.0,114.4607,114.4607,114.3952,114.4326,4097.0
2018-01-08 14:00:00,122.37,122.42,122.37,122.4,5924.0,114.4326,114.4794,114.4326,114.4607,5924.0
2018-01-08 14:05:00,122.41,122.41,122.4,122.4,300.0,114.47,114.47,114.4607,114.4607,300.0
2018-01-08 14:10:00,122.4,122.46,122.4,122.46,5326.0,114.4607,114.5168,114.4607,114.5168,5326.0
2018-01-08 14:15:00,122.46,122.46,122.41,122.42,3681.0,114.5168,114.5168,114.47,114.4794,3681.0
2018-01-08 14:20:00,122.4,122.43,122.4,122.42,4555.0,114.4607,114.4887,114.4607,114.4794,4555.0
2018-01-08 14:25:00,122.42,122.42,122.39,122.39,4491.0,114.4794,114.4794,114.4513,114.4513,4491.0
2018-01-08 14:30:00,122.4,122.4,122.33,122.36,6618.0,114.4607,114.4607,114.3952,114.4233,6618.0
2018-01-08 14:35:00,122.36,122.48,122.34,122.38,5609.0,114.4233,114.5355,114.4046,114.442,5609.0
2018-01-08 14:40:00,122.38,122.38,122.36,122.36,823.0,114.442,114.442,114.4233,114.4233,823.0
2018-01-08 14:45:00,122.37,122.37,122.27,122.3,7749.0,114.4326,114.4326,114.3391,114.3671,7749.0
2018-01-08 14:50:00,122.29,122.36,122.25,122.28,10217.0,114.3578,114.4233,114.3204,114.3484,10217.0
2018-01-08 14:55:00,122.26,122.31,122.26,122.3,3358.0,114.3297,114.3765,114.3297,114.3671,3358.0
2018-01-08 15:00:00,122.3,122.3,122.27,122.28,2098.0,114.3671,114.3671,114.3391,114.3484,2098.0
2018-01-08 15:05:00,122.27,122.29,122.25,122.29,3422.0,114.3391,114.3578,114.3204,114.3578,3422.0
2018-01-08 15:10:00,122.26,122.32,122.15,122.31,30640.0,114.3297,114.3858,114.2269,114.3765,30640.0
2018-01-08 15:15:00,122.31,122.31,122.06,122.1,43918.0,114.3765,114.3765,114.1427,114.1801,43918.0
2018-01-08 15:20:00,122.12,122.14,122.1,122.14,5738.0,114.1988,114.2175,114.1801,114.2175,5738.0
2018-01-08 15:25:00,122.14,122.14,122.07,122.08,10423.0,114.2175,114.2175,114.1521,114.1614,10423.0
2018-01-08 15:30:00,122.07,122.08,121.95,122.06,16198.0,114.1521,114.1614,114.0398,114.1427,16198.0
2018-01-08 15:35:00,122.06,122.09,121.95,122.01,16621.0,114.1427,114.1708,114.0398,114.096,16621.0
2018-01-08 15:40:00,122.01,122.09,121.98,122.08,9835.0,114.096,114.1708,114.0679,114.1614,9835.0
2018-01-08 15:45:00,122.08,122.16,122.05,122.11,15221.0,114.1614,114.2362,114.1334,114.1895,15221.0
2018-01-08 15:50:00,122.11,122.12,122.01,122.03,22048.0,114.1895,114.1988,114.096,114.1147,22048.0
2018-01-08 15:55:00,121.98,122.1,121.89,122.04,155607.0,114.0679,114.1801,113.9837,114.124,155607.0
2018-01-09 09:30:00,122.0,122.07,121.65,122.07,9366.0,114.0866,114.1521,113.7593,114.1521,9366.0
2018-01-09 09:35:00,121.94,122.45,121.85,122.37,28298.0,114.0305,114.5074,113.9463,114.4326,28298.0
2018-01-09 09:40:00,122.52,122.57,122.34,122.34,4122.0,114.5729,114.6196,114.4046,114.4046,4122.0
2018-01-09 09:45:00,122.38,122.38,122.2,122.31,1899.0,114.442,114.442,114.2736,114.3765,1899.0
2018-01-09 09:50:00,122.23,122.23,122.02,122.03,35301.0,114.3017,114.3017,114.1053,114.1147,35301.0
2018-01-09 09:55:00,121.98,122.12,121.98,122.04,400.0,114.0679,114.1988,114.0679,114.124,400.0
2018-01-09 10:00:00,122.1,122.18,121.94,122.09,9169.0,114.1801,114.2549,114.0305,114.1708,9169.0
2018-01-09 10:05:00,122.12,122.5,122.1,122.49,25553.0,114.1988,114.5542,114.1801,114.5448,25553.0
2018-01-09 10:10:00,122.53,122.53,122.27,122.28,4400.0,114.5822,114.5822,114.3391,114.3484,4400.0
2018-01-09 10:15:00,122.29,122.47,122.29,122.44,4930.0,114.3578,114.5261,114.3578,114.4981,4930.0
2018-01-09 10:20:00,122.43,122.58,122.43,122.54,800.0,114.4887,114.629,114.4887,114.5916,800.0
2018-01-09 10:25:00,122.55,122.56,122.49,122.54,4220.0,114.6009,114.6103,114.5448,114.5916,4220.0
2018-01-09 10:30:00,122.53,122.59,122.49,122.49,4505.0,114.5822,114.6383,114.5448,114.5448,4505.0
2018-01-09 10:35:00,122.49,122.5,122.32,122.32,5600.0,114.5448,114.5542,114.3858,114.3858,5600.0
2018-01-09 10:40:00,122.23,122.27,122.23,122.27,1100.0,114.3017,114.3391,114.3017,114.3391,1100.0
2018-01-09 10:45:00,122.24,122.33,122.2,122.2,5035.0,114.311,114.3952,114.2736,114.2736,5035.0
2018-01-09 10:50:00,122.2,122.23,122.05,122.17,54100.0,114.2736,114.3017,114.1334,114.2456,54100.0
2018-01-09 10:55:00,122.17,122.28,122.13,122.27,6399.0,114.2456,114.3484,114.2082,114.3391,6399.0
2018-01-09 11:00:00,122.27,122.3,122.2,122.2,4063.0,114.3391,114.3671,114.2736,114.2736,4063.0
2018-01-09 11:05:00,122.21,122.33,122.21,122.31,2800.0,114.283,114.3952,114.283,114.3765,2800.0
2018-01-09 11:10:00,122.36,122.4,122.32,122.37,2500.0,114.4233,114.4607,114.3858,114.4326,2500.0
2018-01-09 11:15:00,122.33,122.56,122.33,122.56,5748.0,114.3952,114.6103,114.3952,114.6103,5748.0
2018-01-09 11:20:00,122.54,122.63,122.5,122.59,4221.0,114.5916,114.6757,114.5542,114.6383,4221.0
2018-01-09 11:25:00,122.63,122.74,122.61,122.7,7592.0,114.6757,114.7786,114.657,114.7412,7592.0
2018-01-09 11:30:00,122.7,122.71,122.53,122.53,1870.0,114.7412,114.7506,114.5822,114.5822,1870.0
2018-01-09 11:35:00,122.53,122.55,122.46,122.46,4292.0,114.5822,114.6009,114.5168,114.5168,4292.0
2018-01-09 11:40:00,122.37,122.41,122.28,122.32,3600.0,114.4326,114.47,114.3484,114.3858,3600.0
2018-01-09 11:45:00,122.28,122.3,122.23,122.24,2300.0,114.3484,114.3671,114.3017,114.311,2300.0
2018-01-09 11:50:00,122.28,122.34,122.21,122.32,14508.0,114.3484,114.4046,114.283,114.3858,14508.0
2018-01-09 11:55:00,122.32,122.36,122.28,122.36,700.0,114.3858,114.4233,114.3484,114.4233,700.0
2018-01-09 12:00:00,122.29,122.43,122.29,122.41,2900.0,114.3578,114.4887,114.3578,114.47,2900.0
2018-01-09 12:05:00,122.4,122.42,122.36,122.39,7600.0,114.4607,114.4794,114.4233,114.4513,7600.0
2018-01-09 12:10:00,122.37,122.41,122.37,122.39,1100.0,114.4326,114.47,114.4326,114.4513,1100.0
2018-01-09 12:15:00,122.39,122.41,122.34,122.36,2200.0,114.4513,114.47,114.4046,114.4233,2200.0
2018-01-09 12:20:00,122.36,122.37,122.25,122.25,2400.0,114.4233,114.4326,114.3204,114.3204,2400.0
2018-01-09 12:25:00,122.22,122.26,122.21,122.26,1140.0,114.2923,114.3297,114.283,114.3297,1140.0
2018-01-09 12:30:00,122.24,122.35,122.22,122.35,8122.0,114.311,114.4139,114.2923,114.4139,8122.0
2018-01-09 12:35:00,122.31,122.38,122.31,122.36,2300.0,114.3765,114.442,114.3765,114.4233,2300.0
2018-01-09 12:40:00,122.35,122.37,122.32,122.37,1622.0,114.4139,114.4326,114.3858,114.4326,1622.0
2018-01-09 12:45:00,122.36,122.36,122.28,122.28,3050.0,114.4233,114.4233,114.3484,114.3484,3050.0
2018-01-09 12:50:00,122.26,122.31,122.23,122.31,5500.0,114.3297,114.3765,114.3017,114.3765,5500.0
2018-01-09 12:55:00,122.28,122.31,122.28,122.28,900.0,114.3484,114.3765,114.3484,114.3484,900.0
2018-01-09 13:00:00,122.32,122.4,122.32,122.36,1600.0,114.3858,114.4607,114.3858,114.4233,1600.0
2018-01-09 13:05:00,122.35,122.39,122.35,122.38,1217.0,114.4139,114.4513,114.4139,114.442,1217.0
2018-01-09 13:10:00,122.38,122.38,122.28,122.34,2750.0,114.442,114.442,114.3484,114.4046,2750.0
2018-01-09 13:15:00,122.3,122.3,122.27,122.27,1936.0,114.3671,114.3671,114.3391,114.3391,1936.0
2018-01-09 13:20:00,122.26,122.35,122.22,122.33,16295.0,114.3297,114.4139,114.2923,114.3952,16295.0
2018-01-09 13:25:00,122.32,122.35,122.27,122.32,3100.0,114.3858,114.4139,114.3391,114.3858,3100.0
2018-01-09 13:30:00,122.32,122.34,122.27,122.27,1064.0,114.3858,114.4046,114.3391,114.3391,1064.0
2018-01-09 13:35:00,122.31,122.42,122.24,122.42,58805.0,114.3765,114.4794,114.311,114.4794,58805.0
2018-01-09 13:40:00,122.5,122.6,122.49,122.55,3389.0,114.5542,114.6477,114.5448,114.6009,3389.0
2018-01-09 13:45:00,122.54,122.54,122.43,122.45,4380.0,114.5916,114.5916,114.4887,114.5074,4380.0
2018-01-09 13:50:00,122.51,122.52,122.38,122.49,4600.0,114.5635,114.5729,114.442,114.5448,4600.0
2018-01-09 13:55:00,122.52,122.69,122.5,122.68,39128.0,114.5729,114.7318,114.5542,114.7225,39128.0
2018-01-09 14:00:00,122.74,122.91,122.74,122.78,8791.0,114.7786,114.9376,114.7786,114.816,8791.0
2018-01-09 14:05:00,122.78,122.8,122.64,122.7,6639.0,114.816,114.8347,114.6851,114.7412,6639.0
2018-01-09 14:10:00,122.6,122.67,122.6,122.65,600.0,114.6477,114.7131,114.6477,114.6944,600.0
2018-01-09 14:15:00,122.64,122.64,122.56,122.61,2910.0,114.6851,114.6851,114.6103,114.657,2910.0
2018-01-09 14:20:00,122.63,122.63,122.58,122.58,1100.0,114.6757,114.6757,114.629,114.629,1100.0
2018-01-09 14:25:00,122.63,122.65,122.6,122.63,1357.0,114.6757,114.6944,114.6477,114.6757,1357.0
2018-01-09 14:30:00,122.63,122.63,122.54,122.55,4190.0,114.6757,114.6757,114.5916,114.6009,4190.0
2018-01-09 14:35:00,122.54,122.58,122.54,122.57,2102.0,114.5916,114.629,114.5916,114.6196,2102.0
2018-01-09 14:40:00,122.55,122.56,122.47,122.47,6158.0,114.6009,114.6103,114.5261,114.5261,6158.0
2018-01-09 14:45:00,122.5,122.55,122.5,122.5,2970.0,114.5542,114.6009,114.5542,114.5542,2970.0
2018-01-09 14:50:00,122.5,122.54,122.45,122.45,3200.0,114.5542,114.5916,114.5074,114.5074,3200.0
2018-01-09 14:55:00,122.45,122.5,122.41,122.5,2500.0,114.5074,114.5542,114.47,114.5542,2500.0
2018-01-09 15:00:00,122.45,122.47,122.41,122.43,2038.0,114.5074,114.5261,114.47,114.4887,2038.0
2018-01-09 15:05:00,122.44,122.44,122.29,122.36,4089.0,114.4981,114.4981,114.3578,114.4233,4089.0
2018-01-09 15:10:00,122.33,122.45,122.33,122.38,2564.0,114.3952,114.5074,114.3952,114.442,2564.0
2018-01-09 15:15:00,122.37,122.4,122.35,122.35,5632.0,114.4326,114.4607,114.4139,114.4139,5632.0
2018-01-09 15:20:00,122.35,122.36,122.28,122.31,4062.0,114.4139,114.4233,114.3484,114.3765,4062.0
2018-01-09 15:25:00,122.31,122.31,122.25,122.29,4503.0,114.3765,114.3765,114.3204,114.3578,4503.0
2018-01-09 15:30:00,122.29,122.38,122.27,122.38,6300.0,114.3578,114.442,114.3391,114.442,6300.0
2018-01-09 15:35:00,122.36,122.4,122.34,122.4,12242.0,114.4233,114.4607,114.4046,114.4607,12242.0
2018-01-09 15:40:00,122.4,122.4,122.32,122.35,7650.0,114.4607,114.4607,114.3858,114.4139,7650.0
2018-01-09 15:45:00,122.35,122.38,122.14,122.22,12087.0,114.4139,114.442,114.2175,114.2923,12087.0
2018-01-09 15:50:00,122.24,122.31,122.19,122.25,14019.0,114.311,114.3765,114.2643,114.3204,14019.0
2018-01-09 15:55:00,122.28,122.28,122.21,122.25,25586.0,114.3484,114.3484,114.283,114.3204,25586.0
2018-01-10 09:30:00,122.05,122.05,121.03,121.43,20317.0,114.1334,114.1334,113.1795,113.5536,20317.0
2018-01-10 09:35:00,121.45,121.71,120.96,121.02,64063.0,113.5723,113.8154,113.1141,113.1702,64063.0
2018-01-10 09:40:00,121.09,121.52,121.02,121.43,5400.0,113.2356,113.6377,113.1702,113.5536,5400.0
2018-01-10 09:45:00,121.34,121.34,120.99,121.0,9651.0,113.4694,113.4694,113.1421,113.1515,9651.0
2018-01-10 09:50:00,120.99,121.39,120.98,121.39,125665.0,113.1421,113.5162,113.1328,113.5162,125665.0
2018-01-10 09:55:00,121.46,121.63,121.46,121.57,3908.0,113.5816,113.7406,113.5816,113.6845,3908.0
2018-01-10 10:00:00,121.59,121.98,121.54,121.96,4902.0,113.7032,114.0679,113.6564,114.0492,4902.0
2018-01-10 10:05:00,121.92,122.04,121.72,121.83,10351.0,114.0118,114.124,113.8248,113.9276,10351.0
2018-01-10 10:10:00,121.83,122.12,121.81,122.11,17943.0,113.9276,114.1988,113.9089,114.1895,17943.0
2018-01-10 10:15:00,122.02,122.02,121.66,121.66,2700.0,114.1053,114.1053,113.7687,113.7687,2700.0
2018-01-10 10:20:00,121.65,121.7,121.56,121.57,2050.0,113.7593,113.8061,113.6751,113.6845,2050.0
2018-01-10 10:25:00,121.54,121.63,121.42,121.42,3800.0,113.6564,113.7406,113.5442,113.5442,3800.0
2018-01-10 10:30:00,121.47,121.79,121.47,121.52,5519.0,113.591,113.8902,113.591,113.6377,5519.0
2018-01-10 10:35:00,121.52,121.58,121.4,121.47,3455.0,113.6377,113.6938,113.5255,113.591,3455.0
2018-01-10 10:40:00,121.5,121.55,121.4,121.43,3306.0,113.619,113.6658,113.5255,113.5536,3306.0
2018-01-10 10:45:00,121.44,121.44,121.27,121.27,3728.0,113.5629,113.5629,113.404,113.404,3728.0
2018-01-10 10:50:00,121.22,121.24,121.15,121.22,4093.0,113.3572,113.3759,113.2917,113.3572,4093.0
2018-01-10 10:55:00,121.2,121.28,121.12,121.17,10342.0,113.3385,113.4133,113.2637,113.3104,10342.0
2018-01-10 11:00:00,121.19,121.26,121.13,121.18,7851.0,113.3291,113.3946,113.273,113.3198,7851.0
2018-01-10 11:05:00,121.2,121.37,121.18,121.37,4830.0,113.3385,113.4975,113.3198,113.4975,4830.0
2018-01-10 11:10:00,121.34,121.36,121.26,121.27,2502.0,113.4694,113.4881,113.3946,113.404,2502.0
2018-01-10 11:15:00,121.26,121.31,121.24,121.26,2400.0,113.3946,113.4414,113.3759,113.3946,2400.0
2018-01-10 11:20:00,121.26,121.31,121.19,121.31,4809.0,113.3946,113.4414,113.3291,113.4414,4809.0
2018-01-10 11:25:00,121.28,121.29,121.21,121.21,1700.0,113.4133,113.4227,113.3478,113.3478,1700.0
2018-01-10 11:30:00,121.28,121.28,121.21,121.26,2100.0,113.4133,113.4133,113.3478,113.3946,2100.0
2018-01-10 11:35:00,121.28,121.59,121.28,121.48,29158.0,113.4133,113.7032,113.4133,113.6003,29158.0
2018-01-10 11:40:00,121.46,121.49,121.26,121.3,13907.0,113.5816,113.6097,113.3946,113.432,13907.0
2018-01-10 11:45:00,121.29,121.35,121.29,121.34,6014.0,113.4227,113.4788,113.4227,113.4694,6014.0
2018-01-10 11:50:00,121.35,121.39,121.12,121.32,17064.0,113.4788,113.5162,113.2637,113.4507,17064.0
2018-01-10 11:55:00,121.32,121.33,121.15,121.16,2103.0,113.4507,113.4601,113.2917,113.3011,2103.0
2018-01-10 12:00:00,121.15,121.18,121.06,121.18,7647.0,113.2917,113.3198,113.2076,113.3198,7647.0
2018-01-10 12:05:00,121.15,121.18,121.05,121.07,3276.0,113.2917,113.3198,113.1982,113.2169,3276.0
2018-01-10 12:10:00,121.11,121.12,121.04,121.05,2500.0,113.2543,113.2637,113.1889,113.1982,2500.0
2018-01-10 12:15:00,121.05,121.16,120.97,121.16,18854.0,113.1982,113.3011,113.1234,113.3011,18854.0
2018-01-10 12:20:00,121.12,121.27,121.08,121.16,12693.0,113.2637,113.404,113.2263,113.3011,12693.0
2018-01-10 12:25:00,121.17,121.2,121.09,121.14,5467.0,113.3104,113.3385,113.2356,113.2824,5467.0
2018-01-10 12:30:00,121.15,121.15,121.07,121.07,2032.0,113.2917,113.2917,113.2169,113.2169,2032.0
2018-01-10 12:35:00,121.07,121.07,120.99,120.99,1600.0,113.2169,113.2169,113.1421,113.1421,1600.0
2018-01-10 12:40:00,120.99,121.03,120.92,121.0,4800.0,113.1421,113.1795,113.0767,113.1515,4800.0
2018-01-10 12:45:00,120.97,121.02,120.94,120.94,2100.0,113.1234,113.1702,113.0954,113.0954,2100.0
2018-01-10 12:50:00,120.93,121.12,120.91,121.12,6500.0,113.086,113.2637,113.0673,113.2637,6500.0
2018-01-10 12:55:00,121.08,121.17,121.08,121.15,1485.0,113.2263,113.3104,113.2263,113.2917,1485.0
2018-01-10 13:00:00,121.2,121.23,121.11,121.18,1500.0,113.3385,113.3666,113.2543,113.3198,1500.0
2018-01-10 13:05:00,121.15,121.18,121.08,121.17,3400.0,113.2917,113.3198,113.2263,113.3104,3400.0
2018-01-10 13:10:00,121.16,121.18,121.05,121.05,1900.0,113.3011,113.3198,113.1982,113.1982,1900.0
2018-01-10 13:15:00,121.01,121.08,121.01,121.08,3100.0,113.1608,113.2263,113.1608,113.2263,3100.0
2018-01-10 13:20:00,121.03,121.1,121.01,121.03,1900.0,113.1795,113.245,113.1608,113.1795,1900.0
2018-01-10 13:25:00,121.05,121.06,120.99,120.99,1800.0,113.1982,113.2076,113.1421,113.1421,1800.0
2018-01-10 13:30:00,120.99,121.15,120.99,121.15,2900.0,113.1421,113.2917,113.1421,113.2917,2900.0
2018-01-10 13:35:00,121.15,121.15,121.1,121.1,3695.0,113.2917,113.2917,113.245,113.245,3695.0
2018-01-10 13:40:00,121.11,121.15,121.11,121.15,823.0,113.2543,113.2917,113.2543,113.2917,823.0
2018-01-10 13:45:00,121.17,121.23,121.16,121.23,2402.0,113.3104,113.3666,113.3011,113.3666,2402.0
2018-01-10 13:50:00,121.29,121.42,121.29,121.32,4700.0,113.4227,113.5442,113.4227,113.4507,4700.0
2018-01-10 13:55:00,121.33,121.39,121.33,121.39,400.0,113.4601,113.5162,113.4601,113.5162,400.0
2018-01-10 14:00:00,121.38,121.39,121.34,121.37,2167.0,113.5068,113.5162,113.4694,113.4975,2167.0
2018-01-10 14:05:00,121.36,121.37,121.28,121.29,4025.0,113.4881,113.4975,113.4133,113.4227,4025.0
2018-01-10 14:10:00,121.3,121.37,121.3,121.3,3100.0,113.432,113.4975,113.432,113.432,3100.0
2018-01-10 14:15:00,121.3,121.4,121.3,121.33,2300.0,113.432,113.5255,113.432,113.4601,2300.0
2018-01-10 14:20:00,121.31,121.31,121.26,121.28,3000.0,113.4414,113.4414,113.3946,113.4133,3000.0
2018-01-10 14:25:00,121.25,121.27,121.17,121.17,3269.0,113.3853,113.404,113.3104,113.3104,3269.0
2018-01-10 14:30:00,121.16,121.18,121.07,121.07,5365.0,113.3011,113.3198,113.2169,113.2169,5365.0
2018-01-10 14:35:00,121.09,121.15,120.96,120.96,4249.0,113.2356,113.2917,113.1141,113.1141,4249.0
2018-01-10 14:40:00,121.0,121.06,120.92,120.94,17400.0,113.1515,113.2076,113.0767,113.0954,17400.0
2018-01-10 14:45:00,120.96,121.0,120.92,120.97,4239.0,113.1141,113.1515,113.0767,113.1234,4239.0
2018-01-10 14:50:00,120.93,120.94,120.88,120.88,3800.0,113.086,113.0954,113.0393,113.0393,3800.0
2018-01-10 14:55:00,120.87,120.98,120.85,120.86,42586.0,113.0299,113.1328,113.0112,113.0205,42586.0
2018-01-10 15:00:00,120.88,121.21,120.88,121.21,12196.0,113.0393,113.3478,113.0393,113.3478,12196.0
2018-01-10 15:05:00,121.18,121.23,121.13,121.21,6100.0,113.3198,113.3666,113.273,113.3478,6100.0
2018-01-10 15:10:00,121.21,121.33,121.21,121.28,10155.0,113.3478,113.4601,113.3478,113.4133,10155.0
2018-01-10 15:15:00,121.28,121.28,121.13,121.17,6129.0,113.4133,113.4133,113.273,113.3104,6129.0
2018-01-10 15:20:00,121.13,121.18,121.09,121.17,8713.0,113.273,113.3198,113.2356,113.3104,8713.0
2018-01-10 15:25:00,121.15,121.21,121.1,121.2,7240.0,113.2917,113.3478,113.245,113.3385,7240.0
2018-01-10 15:30:00,121.21,121.26,121.19,121.23,7399.0,113.3478,113.3946,113.3291,113.3666,7399.0
2018-01-10 15:35:00,121.23,121.34,121.18,121.27,10000.0,113.3666,113.4694,113.3198,113.404,10000.0
2018-01-10 15:40:00,121.27,121.35,121.27,121.33,10237.0,113.404,113.4788,113.404,113.4601,10237.0
2018-01-10 15:45:00,121.33,121.37,121.28,121.28,16856.0,113.4601,113.4975,113.4133,113.4133,16856.0
2018-01-10 15:50:00,121.31,121.33,121.23,121.25,18092.0,113.4414,113.4601,113.3666,113.3853,18092.0
2018-01-10 15:55:00,121.23,121.26,121.15,121.18,58415.0,113.3666,113.3946,113.2917,113.3198,58415.0
2018-01-11 09:30:00,121.31,121.31,121.17,121.17,2843.0,113.4414,113.4414,113.3104,113.3104,2843.0
2018-01-11 09:35:00,121.14,121.34,120.9,121.09,3236.0,113.2824,113.4694,113.058,113.2356,3236.0
2018-01-11 09:40:00,121.33,121.45,121.18,121.25,3700.0,113.4601,113.5723,113.3198,113.3853,3700.0
2018-01-11 09:45:00,121.22,121.63,121.22,121.62,5296.0,113.3572,113.7406,113.3572,113.7313,5296.0
2018-01-11 09:50:00,121.59,121.82,121.32,121.42,132287.0,113.7032,113.9183,113.4507,113.5442,132287.0
2018-01-11 09:55:00,121.51,122.1,121.48,121.99,19667.0,113.6284,114.1801,113.6003,114.0773,19667.0
2018-01-11 10:00:00,121.97,122.03,121.69,121.69,4057.0,114.0586,114.1147,113.7967,113.7967,4057.0
2018-01-11 10:05:00,121.69,121.7,121.23,121.46,4199.0,113.7967,113.8061,113.3666,113.5816,4199.0
2018-01-11 10:10:00,121.51,121.56,121.43,121.43,1700.0,113.6284,113.6751,113.5536,113.5536,1700.0
2018-01-11 10:15:00,121.44,121.49,121.21,121.21,4982.0,113.5629,113.6097,113.3478,113.3478,4982.0
2018-01-11 10:20:00,121.15,121.23,120.99,121.03,3849.0,113.2917,113.3666,113.1421,113.1795,3849.0
2018-01-11 10:25:00,121.09,121.18,121.08,121.18,1800.0,113.2356,113.3198,113.2263,113.3198,1800.0
2018-01-11 10:30:00,121.2,121.23,121.03,121.03,4201.0,113.3385,113.3666,113.1795,113.1795,4201.0
2018-01-11 10:35:00,121.01,121.12,120.99,121.03,4493.0,113.1608,113.2637,113.1421,113.1795,4493.0
2018-01-11 10:40:00,121.14,121.14,121.01,121.06,3800.0,113.2824,113.2824,113.1608,113.2076,3800.0
2018-01-11 10:45:00,121.14,121.21,121.14,121.15,4700.0,113.2824,113.3478,113.2824,113.2917,4700.0
2018-01-11 10:50:00,121.13,121.18,121.04,121.04,4725.0,113.273,113.3198,113.1889,113.1889,4725.0
2018-01-11 10:55:00,121.12,121.18,121.09,121.12,6012.0,113.2637,113.3198,113.2356,113.2637,6012.0
2018-01-11 11:00:00,121.16,121.24,121.13,121.24,1500.0,113.3011,113.3759,113.273,113.3759,1500.0
2018-01-11 11:05:00,121.21,121.24,121.1,121.12,3168.0,113.3478,113.3759,113.245,113.2637,3168.0
2018-01-11 11:10:00,121.16,121.33,121.16,121.23,2253.0,113.3011,113.4601,113.3011,113.3666,2253.0
2018-01-11 11:15:00,121.28,121.41,121.28,121.41,72200.0,113.4133,113.5349,113.4133,113.5349,72200.0
2018-01-11 11:20:00,121.42,121.54,121.33,121.34,10922.0,113.5442,113.6564,113.4601,113.4694,10922.0
2018-01-11 11:25:00,121.36,121.39,121.27,121.33,3050.0,113.4881,113.5162,113.404,113.4601,3050.0
2018-01-11 11:30:00,121.35,121.52,121.34,121.52,3072.0,113.4788,113.6377,113.4694,113.6377,3072.0
2018-01-11 11:35:00,121.5,121.58,121.41,121.55,7100.0,113.619,113.6938,113.5349,113.6658,7100.0
2018-01-11 11:40:00,121.52,121.57,121.46,121.46,2771.0,113.6377,113.6845,113.5816,113.5816,2771.0
2018-01-11 11:45:00,121.46,121.58,121.46,121.55,3463.0,113.5816,113.6938,113.5816,113.6658,3463.0
2018-01-11 11:50:00,121.56,121.57,121.46,121.46,6313.0,113.6751,113.6845,113.5816,113.5816,6313.0
2018-01-11 11:55:00,121.5,121.53,121.48,121.49,5400.0,113.619,113.6471,113.6003,113.6097,5400.0
2018-01-11 12:00:00,121.46,121.59,121.46,121.54,2800.0,113.5816,113.7032,113.5816,113.6564,2800.0
2018-01-11 12:05:00,121.56,121.79,121.55,121.71,17647.0,113.6751,113.8902,113.6658,113.8154,17647.0
2018-01-11 12:10:00,121.74,121.81,121.73,121.79,2392.0,113.8435,113.9089,113.8341,113.8902,2392.0
2018-01-11 12:15:00,121.79,121.86,121.78,121.86,2900.0,113.8902,113.9557,113.8809,113.9557,2900.0
2018-01-11 12:20:00,121.84,121.87,121.81,121.85,3712.0,113.937,113.965,113.9089,113.9463,3712.0
2018-01-11 12:25:00,121.87,121.92,121.76,121.82,4810.0,113.965,114.0118,113.8622,113.9183,4810.0
2018-01-11 12:30:00,121.81,121.91,121.81,121.91,1500.0,113.9089,114.0024,113.9089,114.0024,1500.0
2018-01-11 12:35:00,121.9,121.9,121.73,121.82,7658.0,113.9931,113.9931,113.8341,113.9183,7658.0
2018-01-11 12:40:00,121.84,121.94,121.75,121.75,16074.0,113.937,114.0305,113.8528,113.8528,16074.0
2018-01-11 12:45:00,121.78,121.87,121.75,121.82,9555.0,113.8809,113.965,113.8528,113.9183,9555.0
2018-01-11 12:50:00,121.83,121.93,121.82,121.93,2400.0,113.9276,114.0211,113.9183,114.0211,2400.0
2018-01-11 12:55:00,121.92,121.96,121.81,121.93,7440.0,114.0118,114.0492,113.9089,114.0211,7440.0
2018-01-11 13:00:00,121.92,121.92,121.63,121.63,9109.0,114.0118,114.0118,113.7406,113.7406,9109.0
2018-01-11 13:05:00,121.63,121.71,121.63,121.67,1801.0,113.7406,113.8154,113.7406,113.778,1801.0
2018-01-11 13:10:00,121.73,121.83,121.73,121.77,2510.0,113.8341,113.9276,113.8341,113.8715,2510.0
2018-01-11 13:15:00,121.79,121.79,121.66,121.66,5302.0,113.8902,113.8902,113.7687,113.7687,5302.0
2018-01-11 13:20:00,121.68,121.69,121.45,121.57,7015.0,113.7874,113.7967,113.5723,113.6845,7015.0
2018-01-11 13:25:00,121.59,121.61,121.56,121.61,1626.0,113.7032,113.7219,113.6751,113.7219,1626.0
2018-01-11 13:30:00,121.61,121.64,121.44,121.53,5784.0,113.7219,113.75,113.5629,113.6471,5784.0
2018-01-11 13:35:00,121.49,121.52,121.36,121.43,7727.0,113.6097,113.6377,113.4881,113.5536,7727.0
2018-01-11 13:40:00,121.41,121.43,121.31,121.41,3900.0,113.5349,113.5536,113.4414,113.5349,3900.0
2018-01-11 13:45:00,121.4,121.43,121.33,121.34,6631.0,113.5255,113.5536,113.4601,113.4694,6631.0
2018-01-11 13:50:00,121.33,121.34,121.18,121.32,5501.0,113.4601,113.4694,113.3198,113.4507,5501.0
2018-01-11 13:55:00,121.27,121.33,121.2,121.23,53068.0,113.404,113.4601,113.3385,113.3666,53068.0
2018-01-11 14:00:00,121.23,121.26,121.14,121.15,63181.0,113.3666,113.3946,113.2824,113.2917,63181.0
2018-01-11 14:05:00,121.2,121.28,121.15,121.27,8404.0,113.3385,113.4133,113.2917,113.404,8404.0
2018-01-11 14:10:00,121.25,121.3,121.21,121.28,12198.0,113.3853,113.432,113.3478,113.4133,12198.0
2018-01-11 14:15:00,121.28,121.31,121.13,121.13,6895.0,113.4133,113.4414,113.273,113.273,6895.0
2018-01-11 14:20:00,121.17,121.22,121.16,121.2,14490.0,113.3104,113.3572,113.3011,113.3385,14490.0
2018-01-11 14:25:00,121.23,121.24,121.18,121.18,8716.0,113.3666,113.3759,113.3198,113.3198,8716.0
2018-01-11 14:30:00,121.25,121.47,121.21,121.47,17031.0,113.3853,113.591,113.3478,113.591,17031.0
2018-01-11 14:35:00,121.48,121.49,121.38,121.38,3976.0,113.6003,113.6097,113.5068,113.5068,3976.0
2018-01-11 14:40:00,121.39,121.41,121.36,121.39,7000.0,113.5162,113.5349,113.4881,113.5162,7000.0
2018-01-11 14:45:00,121.38,121.41,121.26,121.36,10248.0,113.5068,113.5349,113.3946,113.4881,10248.0
2018-01-11 14:50:00,121.39,121.42,121.33,121.35,7950.0,113.5162,113.5442,113.4601,113.4788,7950.0
2018-01-11 14:55:00,121.36,121.41,121.33,121.36,8200.0,113.4881,113.5349,113.4601,113.4881,8200.0
2018-01-11 15:00:00,121.39,121.49,121.38,121.47,12472.0,113.5162,113.6097,113.5068,113.591,12472.0
2018-01-11 15:05:00,121.5,121.57,121.5,121.51,8728.0,113.619,113.6845,113.619,113.6284,8728.0
2018-01-11 15:10:00,121.51,121.69,121.51,121.68,9088.0,113.6284,113.7967,113.6284,113.7874,9088.0
2018-01-11 15:15:00,121.67,121.7,121.62,121.64,14687.0,113.778,113.8061,113.7313,113.75,14687.0
2018-01-11 15:20:00,121.65,121.69,121.62,121.66,9980.0,113.7593,113.7967,113.7313,113.7687,9980.0
2018-01-11 15:25:00,121.69,121.72,121.67,121.68,13557.0,113.7967,113.8248,113.778,113.7874,13557.0
2018-01-11 15:30:00,121.71,121.71,121.55,121.58,8548.0,113.8154,113.8154,113.6658,113.6938,8548.0
2018-01-11 15:35:00,121.58,121.61,121.51,121.52,9140.0,113.6938,113.7219,113.6284,113.6377,9140.0
2018-01-11 15:40:00,121.54,121.55,121.45,121.5,13784.0,113.6564,113.6658,113.5723,113.619,13784.0
2018-01-11 15:45:00,121.51,121.52,121.45,121.46,20534.0,113.6284,113.6377,113.5723,113.5816,20534.0
2018-01-11 15:50:00,121.47,121.53,121.46,121.49,30292.0,113.591,113.6471,113.5816,113.6097,30292.0
2018-01-11 15:55:00,121.52,121.52,121.43,121.5,48388.0,113.6377,113.6377,113.5536,113.619,48388.0
2018-01-12 09:30:00,122.08,122.08,121.74,121.75,6133.0,114.1614,114.1614,113.8435,113.8528,6133.0
2018-01-12 09:35:00,121.94,122.25,121.81,122.24,2600.0,114.0305,114.3204,113.9089,114.311,2600.0
2018-01-12 09:40:00,122.02,122.1,121.93,122.03,2695.0,114.1053,114.1801,114.0211,114.1147,2695.0
2018-01-12 09:45:00,121.97,121.97,121.75,121.88,3554.0,114.0586,114.0586,113.8528,113.9744,3554.0
2018-01-12 09:50:00,121.88,121.93,121.63,121.66,2028.0,113.9744,114.0211,113.7406,113.7687,2028.0
2018-01-12 09:55:00,121.47,121.98,121.33,121.84,53750.0,113.591,114.0679,113.4601,113.937,53750.0
2018-01-12 10:00:00,121.85,121.89,121.69,121.69,5221.0,113.9463,113.9837,113.7967,113.7967,5221.0
2018-01-12 10:05:00,121.69,121.93,121.69,121.91,2100.0,113.7967,114.0211,113.7967,114.0024,2100.0
2018-01-12 10:10:00,121.92,121.97,121.86,121.96,4359.0,114.0118,114.0586,113.9557,114.0492,4359.0
2018-01-12 10:15:00,121.96,122.0,121.84,121.88,3390.0,114.0492,114.0866,113.937,113.9744,3390.0
2018-01-12 10:20:00,121.88,121.95,121.87,121.92,2729.0,113.9744,114.0398,113.965,114.0118,2729.0
2018-01-12 10:25:00,121.92,121.92,121.82,121.89,4661.0,114.0118,114.0118,113.9183,113.9837,4661.0
2018-01-12 10:30:00,121.91,122.18,121.89,122.17,2559.0,114.0024,114.2549,113.9837,114.2456,2559.0
2018-01-12 10:35:00,122.15,122.36,122.14,122.35,2500.0,114.2269,114.4233,114.2175,114.4139,2500.0
2018-01-12 10:40:00,122.3,122.38,122.28,122.36,2700.0,114.3671,114.442,114.3484,114.4233,2700.0
2018-01-12 10:45:00,122.36,122.36,122.26,122.29,2948.0,114.4233,114.4233,114.3297,114.3578,2948.0
2018-01-12 10:50:00,122.3,122.34,122.29,122.34,1900.0,114.3671,114.4046,114.3578,114.4046,1900.0
2018-01-12 10:55:00,122.35,122.59,122.35,122.51,23967.0,114.4139,114.6383,114.4139,114.5635,23967.0
2018-01-12 11:00:00,122.53,122.53,122.46,122.53,6438.0,114.5822,114.5822,114.5168,114.5822,6438.0
2018-01-12 11:05:00,122.47,122.47,122.36,122.36,2600.0,114.5261,114.5261,114.4233,114.4233,2600.0
2018-01-12 11:10:00,122.38,122.38,122.28,122.31,2000.0,114.442,114.442,114.3484,114.3765,2000.0
2018-01-12 11:15:00,122.28,122.37,122.27,122.31,6862.0,114.3484,114.4326,114.3391,114.3765,6862.0
2018-01-12 11:20:00,122.36,122.39,122.32,122.34,2000.0,114.4233,114.4513,114.3858,114.4046,2000.0
2018-01-12 11:25:00,122.35,122.41,122.32,122.41,3200.0,114.4139,114.47,114.3858,114.47,3200.0
2018-01-12 11:30:00,122.37,122.41,122.3,122.38,3932.0,114.4326,114.47,114.3671,114.442,3932.0
2018-01-12 11:35:00,122.36,122.47,122.35,122.44,3400.0,114.4233,114.5261,114.4139,114.4981,3400.0
2018-01-12 11:40:00,122.48,122.58,122.48,122.55,5800.0,114.5355,114.629,114.5355,114.6009,5800.0
2018-01-12 11:45:00,122.53,122.78,122.53,122.7,6581.0,114.5822,114.816,114.5822,114.7412,6581.0
2018-01-12 11:50:00,122.7,122.71,122.65,122.67,2901.0,114.7412,114.7506,114.6944,114.7131,2901.0
2018-01-12 11:55:00,122.69,122.77,122.65,122.77,18800.0,114.7318,114.8067,114.6944,114.8067,18800.0
2018-01-12 12:00:00,122.79,122.79,122.71,122.72,2025.0,114.8254,114.8254,114.7506,114.7599,2025.0
2018-01-12 12:05:00,122.74,122.77,122.35,122.55,26194.0,114.7786,114.8067,114.4139,114.6009,26194.0
2018-01-12 12:10:00,122.57,122.64,122.57,122.63,4004.0,114.6196,114.6851,114.6196,114.6757,4004.0
2018-01-12 12:15:00,122.68,122.73,122.68,122.73,2823.0,114.7225,114.7693,114.7225,114.7693,2823.0
2018-01-12 12:20:00,122.74,122.76,122.73,122.73,1700.0,114.7786,114.7973,114.7693,114.7693,1700.0
2018-01-12 12:25:00,122.71,122.73,122.68,122.68,2717.0,114.7506,114.7693,114.7225,114.7225,2717.0
2018-01-12 12:30:00,122.67,122.67,122.58,122.62,2900.0,114.7131,114.7131,114.629,114.6664,2900.0
2018-01-12 12:35:00,122.56,122.56,122.48,122.48,4367.0,114.6103,114.6103,114.5355,114.5355,4367.0
2018-01-12 12:40:00,122.46,122.47,122.42,122.42,1900.0,114.5168,114.5261,114.4794,114.4794,1900.0
2018-01-12 12:45:00,122.46,122.47,122.42,122.43,4001.0,114.5168,114.5261,114.4794,114.4887,4001.0
2018-01-12 12:50:00,122.41,122.42,122.15,122.42,27816.0,114.47,114.4794,114.2269,114.4794,27816.0
2018-01-12 12:55:00,122.43,122.5,122.41,122.46,8156.0,114.4887,114.5542,114.47,114.5168,8156.0
2018-01-12 13:00:00,122.5,122.57,122.47,122.54,4763.0,114.5542,114.6196,114.5261,114.5916,4763.0
2018-01-12 13:05:00,122.54,122.57,122.5,122.51,3100.0,114.5916,114.6196,114.5542,114.5635,3100.0
2018-01-12 13:10:00,122.54,122.57,122.5,122.57,2696.0,114.5916,114.6196,114.5542,114.6196,2696.0
2018-01-12 13:15:00,122.57,122.64,122.51,122.64,1899.0,114.6196,114.6851,114.5635,114.6851,1899.0
2018-01-12 13:20:00,122.65,122.94,122.63,122.94,9408.0,114.6944,114.9656,114.6757,114.9656,9408.0
2018-01-12 13:25:00,122.93,122.95,122.78,122.84,16063.0,114.9563,114.975,114.816,114.8721,16063.0
2018-01-12 13:30:00,122.82,122.83,122.69,122.69,6800.0,114.8534,114.8628,114.7318,114.7318,6800.0
2018-01-12 13:35:00,122.65,122.68,122.65,122.65,800.0,114.6944,114.7225,114.6944,114.6944,800.0
2018-01-12 13:40:00,122.68,122.71,122.58,122.62,9254.0,114.7225,114.7506,114.629,114.6664,9254.0
2018-01-12 13:45:00,122.62,122.66,122.62,122.65,900.0,114.6664,114.7038,114.6664,114.6944,900.0
2018-01-12 13:50:00,122.65,122.69,122.61,122.63,5108.0,114.6944,114.7318,114.657,114.6757,5108.0
2018-01-12 13:55:00,122.65,122.69,122.55,122.55,6263.0,114.6944,114.7318,114.6009,114.6009,6263.0
2018-01-12 14:00:00,122.53,122.53,122.48,122.48,1300.0,114.5822,114.5822,114.5355,114.5355,1300.0
2018-01-12 14:05:00,122.51,122.56,122.5,122.51,2160.0,114.5635,114.6103,114.5542,114.5635,2160.0
2018-01-12 14:10:00,122.43,122.51,122.41,122.49,3290.0,114.4887,114.5635,114.47,114.5448,3290.0
2018-01-12 14:15:00,122.48,122.65,122.48,122.54,5192.0,114.5355,114.6944,114.5355,114.5916,5192.0
2018-01-12 14:20:00,122.58,122.72,122.54,122.54,4078.0,114.629,114.7599,114.5916,114.5916,4078.0
2018-01-12 14:25:00,122.53,122.61,122.43,122.61,3550.0,114.5822,114.657,114.4887,114.657,3550.0
2018-01-12 14:30:00,122.61,122.64,122.6,122.63,3300.0,114.657,114.6851,114.6477,114.6757,3300.0
2018-01-12 14:35:00,122.64,122.66,122.58,122.58,4545.0,114.6851,114.7038,114.629,114.629,4545.0
2018-01-12 14:40:00,122.56,122.58,122.5,122.58,4000.0,114.6103,114.629,114.5542,114.629,4000.0
2018-01-12 14:45:00,122.59,122.59,122.49,122.49,3749.0,114.6383,114.6383,114.5448,114.5448,3749.0
2018-01-12 14:50:00,122.54,122.58,122.5,122.58,12913.0,114.5916,114.629,114.5542,114.629,12913.0
2018-01-12 14:55:00,122.55,122.66,122.55,122.66,5267.0,114.6009,114.7038,114.6009,114.7038,5267.0
2018-01-12 15:00:00,122.66,122.81,122.65,122.76,7302.0,114.7038,114.8441,114.6944,114.7973,7302.0
2018-01-12 15:05:00,122.75,122.81,122.7,122.75,6496.0,114.788,114.8441,114.7412,114.788,6496.0
2018-01-12 15:10:00,122.74,122.76,122.58,122.62,9354.0,114.7786,114.7973,114.629,114.6664,9354.0
2018-01-12 15:15:00,122.63,122.67,122.56,122.6,6000.0,114.6757,114.7131,114.6103,114.6477,6000.0
2018-01-12 15:20:00,122.6,122.79,122.58,122.71,7200.0,114.6477,114.8254,114.629,114.7506,7200.0
2018-01-12 15:25:00,122.69,122.72,122.59,122.66,7383.0,114.7318,114.7599,114.6383,114.7038,7383.0
2018-01-12 15:30:00,122.66,122.75,122.63,122.73,11928.0,114.7038,114.788,114.6757,114.7693,11928.0
2018-01-12 15:35:00,122.7,122.84,122.68,122.84,13429.0,114.7412,114.8721,114.7225,114.8721,13429.0
2018-01-12 15:40:00,122.85,122.88,122.79,122.83,10498.0,114.8815,114.9095,114.8254,114.8628,10498.0
2018-01-12 15:45:00,122.83,122.89,122.78,122.81,15054.0,114.8628,114.9189,114.816,114.8441,15054.0
2018-01-12 15:50:00,122.83,122.85,122.57,122.61,33526.0,114.8628,114.8815,114.6196,114.657,33526.0
2018-01-12 15:55:00,122.58,122.86,122.58,122.84,70983.0,114.629,114.8908,114.629,114.8721,70983.0
2018-01-16 09:30:00,122.82,122.9,122.36,122.48,13099.0,114.8534,114.9282,114.4233,114.5355,13099.0
2018-01-16 09:35:00,122.6,122.82,122.59,122.78,2300.0,114.6477,114.8534,114.6383,114.816,2300.0
2018-01-16 09:40:00,122.7,122.87,122.34,122.41,33884.0,114.7412,114.9002,114.4046,114.47,33884.0
2018-01-16 09:45:00,122.35,122.59,122.35,122.4,3000.0,114.4139,114.6383,114.4139,114.4607,3000.0
2018-01-16 09:50:00,122.38,122.41,122.21,122.24,8250.0,114.442,114.47,114.283,114.311,8250.0
2018-01-16 09:55:00,122.25,122.26,122.16,122.26,1200.0,114.3204,114.3297,114.2362,114.3297,1200.0
2018-01-16 10:00:00,122.29,122.29,122.02,122.02,7849.0,114.3578,114.3578,114.1053,114.1053,7849.0
2018-01-16 10:05:00,122.08,122.18,122.02,122.17,9912.0,114.1614,114.2549,114.1053,114.2456,9912.0
2018-01-16 10:10:00,122.12,122.13,122.04,122.11,2300.0,114.1988,114.2082,114.124,114.1895,2300.0
2018-01-16 10:15:00,122.14,122.42,122.12,122.42,6200.0,114.2175,114.4794,114.1988,114.4794,6200.0
2018-01-16 10:20:00,122.42,122.48,122.29,122.48,3188.0,114.4794,114.5355,114.3578,114.5355,3188.0
2018-01-16 10:25:00,122.45,122.45,122.16,122.17,3990.0,114.5074,114.5074,114.2362,114.2456,3990.0
2018-01-16 10:30:00,122.21,122.3,122.15,122.29,2725.0,114.283,114.3671,114.2269,114.3578,2725.0
2018-01-16 10:35:00,122.27,122.27,122.01,122.14,12204.0,114.3391,114.3391,114.096,114.2175,12204.0
2018-01-16 10:40:00,122.16,122.29,122.15,122.22,22579.0,114.2362,114.3578,114.2269,114.2923,22579.0
2018-01-16 10:45:00,122.15,122.16,121.98,122.05,10047.0,114.2269,114.2362,114.0679,114.1334,10047.0
2018-01-16 10:50:00,122.02,122.19,122.01,122.11,2839.0,114.1053,114.2643,114.096,114.1895,2839.0
2018-01-16 10:55:00,122.12,122.28,122.11,122.26,8902.0,114.1988,114.3484,114.1895,114.3297,8902.0
2018-01-16 11:00:00,122.27,122.63,122.24,122.6,18299.0,114.3391,114.6757,114.311,114.6477,18299.0
2018-01-16 11:05:00,122.64,122.64,122.52,122.6,4024.0,114.6851,114.6851,114.5729,114.6477,4024.0
2018-01-16 11:10:00,122.47,122.71,122.47,122.63,3460.0,114.5261,114.7506,114.5261,114.6757,3460.0
2018-01-16 11:15:00,122.58,122.75,122.58,122.74,2051.0,114.629,114.788,114.629,114.7786,2051.0
2018-01-16 11:20:00,122.74,122.8,122.74,122.75,1068.0,114.7786,114.8347,114.7786,114.788,1068.0
2018-01-16 11:25:00,122.77,122.86,122.73,122.81,1100.0,114.8067,114.8908,114.7693,114.8441,1100.0
2018-01-16 11:30:00,122.81,122.9,122.79,122.9,1900.0,114.8441,114.9282,114.8254,114.9282,1900.0
2018-01-16 11:35:00,122.83,122.84,122.76,122.82,1300.0,114.8628,114.8721,114.7973,114.8534,1300.0
2018-01-16 11:40:00,122.79,122.8,122.68,122.71,3982.0,114.8254,114.8347,114.7225,114.7506,3982.0
2018-01-16 11:45:00,122.68,122.69,122.56,122.69,3400.0,114.7225,114.7318,114.6103,114.7318,3400.0
2018-01-16 11:50:00,122.61,122.61,122.43,122.52,6126.0,114.657,114.657,114.4887,114.5729,6126.0
2018-01-16 11:55:00,122.53,122.53,122.44,122.5,2879.0,114.5822,114.5822,114.4981,114.5542,2879.0
2018-01-16 12:00:00,122.53,122.69,122.53,122.69,1401.0,114.5822,114.7318,114.5822,114.7318,1401.0
2018-01-16 12:05:00,122.68,122.74,122.64,122.74,2506.0,114.7225,114.7786,114.6851,114.7786,2506.0
2018-01-16 12:10:00,122.76,122.81,122.44,122.6,4750.0,114.7973,114.8441,114.4981,114.6477,4750.0
2018-01-16 12:15:00,122.55,122.6,122.5,122.6,1100.0,114.6009,114.6477,114.5542,114.6477,1100.0
2018-01-16 12:20:00,122.62,122.62,122.53,122.57,1341.0,114.6664,114.6664,114.5822,114.6196,1341.0
2018-01-16 12:25:00,122.6,122.66,122.6,122.66,1300.0,114.6477,114.7038,114.6477,114.7038,1300.0
2018-01-16 12:30:00,122.66,122.66,122.5,122.5,1020.0,114.7038,114.7038,114.5542,114.5542,1020.0
2018-01-16 12:35:00,122.52,122.6,122.48,122.5,11632.0,114.5729,114.6477,114.5355,114.5542,11632.0
2018-01-16 12:40:00,122.5,122.69,122.5,122.51,2822.0,114.5542,114.7318,114.5542,114.5635,2822.0
2018-01-16 12:45:00,122.48,122.5,122.48,122.5,500.0,114.5355,114.5542,114.5355,114.5542,500.0
2018-01-16 12:50:00,122.5,122.61,122.45,122.58,2900.0,114.5542,114.657,114.5074,114.629,2900.0
2018-01-16 12:55:00,122.53,122.68,122.53,122.62,3720.0,114.5822,114.7225,114.5822,114.6664,3720.0
2018-01-16 13:00:00,122.62,122.69,122.55,122.69,2821.0,114.6664,114.7318,114.6009,114.7318,2821.0
2018-01-16 13:05:00,122.72,122.75,122.66,122.66,4930.0,114.7599,114.788,114.7038,114.7038,4930.0
2018-01-16 13:10:00,122.67,122.83,122.67,122.79,1687.0,114.7131,114.8628,114.7131,114.8254,1687.0
2018-01-16 13:15:00,122.8,122.83,122.76,122.81,3276.0,114.8347,114.8628,114.7973,114.8441,3276.0
2018-01-16 13:20:00,122.83,122.83,122.71,122.71,1600.0,114.8628,114.8628,114.7506,114.7506,1600.0
2018-01-16 13:25:00,122.72,122.8,122.71,122.8,2433.0,114.7599,114.8347,114.7506,114.8347,2433.0
2018-01-16 13:30:00,122.82,122.85,122.79,122.81,3115.0,114.8534,114.8815,114.8254,114.8441,3115.0
2018-01-16 13:35:00,122.87,122.87,122.74,122.79,1477.0,114.9002,114.9002,114.7786,114.8254,1477.0
2018-01-16 13:40:00,122.8,122.8,122.76,122.77,1229.0,114.8347,114.8347,114.7973,114.8067,1229.0
2018-01-16 13:45:00,122.78,122.82,122.68,122.68,5711.0,114.816,114.8534,114.7225,114.7225,5711.0
2018-01-16 13:50:00,122.67,122.7,122.56,122.56,3239.0,114.7131,114.7412,114.6103,114.6103,3239.0
2018-01-16 13:55:00,122.55,122.65,122.55,122.63,6914.0,114.6009,114.6944,114.6009,114.6757,6914.0
2018-01-16 14:00:00,122.61,122.62,122.55,122.6,1990.0,114.657,114.6664,114.6009,114.6477,1990.0
2018-01-16 14:05:00,122.56,122.69,122.53,122.6,3528.0,114.6103,114.7318,114.5822,114.6477,3528.0
2018-01-16 14:10:00,122.59,122.71,122.55,122.71,2145.0,114.6383,114.7506,114.6009,114.7506,2145.0
2018-01-16 14:15:00,122.64,122.66,122.42,122.42,8940.0,114.6851,114.7038,114.4794,114.4794,8940.0
2018-01-16 14:20:00,122.41,122.41,122.27,122.3,2300.0,114.47,114.47,114.3391,114.3671,2300.0
2018-01-16 14:25:00,122.33,122.44,122.33,122.4,3162.0,114.3952,114.4981,114.3952,114.4607,3162.0
2018-01-16 14:30:00,122.37,122.42,122.29,122.37,5121.0,114.4326,114.4794,114.3578,114.4326,5121.0
2018-01-16 14:35:00,122.38,122.38,122.26,122.26,1400.0,114.442,114.442,114.3297,114.3297,1400.0
2018-01-16 14:40:00,122.23,122.27,121.94,121.95,4035.0,114.3017,114.3391,114.0305,114.0398,4035.0
2018-01-16 14:45:00,121.96,122.01,121.81,121.88,17994.0,114.0492,114.096,113.9089,113.9744,17994.0
2018-01-16 14:50:00,121.84,122.02,121.84,122.02,3210.0,113.937,114.1053,113.937,114.1053,3210.0
2018-01-16 14:55:00,121.99,121.99,121.92,121.95,3002.0,114.0773,114.0773,114.0118,114.0398,3002.0
2018-01-16 15:00:00,121.92,122.28,121.92,122.28,10800.0,114.0118,114.3484,114.0118,114.3484,10800.0
2018-01-16 15:05:00,122.26,122.26,122.04,122.17,6828.0,114.3297,114.3297,114.124,114.2456,6828.0
2018-01-16 15:10:00,122.21,122.23,121.99,122.0,8476.0,114.283,114.3017,114.0773,114.0866,8476.0
2018-01-16 15:15:00,121.99,122.11,121.95,121.96,8216.0,114.0773,114.1895,114.0398,114.0492,8216.0
2018-01-16 15:20:00,122.01,122.14,122.01,122.12,4923.0,114.096,114.2175,114.096,114.1988,4923.0
2018-01-16 15:25:00,122.12,122.3,122.09,122.3,4615.0,114.1988,114.3671,114.1708,114.3671,4615.0
2018-01-16 15:30:00,122.27,122.34,122.21,122.31,7680.0,114.3391,114.4046,114.283,114.3765,7680.0
2018-01-16 15:35:00,122.34,122.39,122.3,122.3,6206.0,114.4046,114.4513,114.3671,114.3671,6206.0
2018-01-16 15:40:00,122.29,122.33,122.16,122.26,11916.0,114.3578,114.3952,114.2362,114.3297,11916.0
2018-01-16 15:45:00,122.26,122.29,122.15,122.26,9443.0,114.3297,114.3578,114.2269,114.3297,9443.0
2018-01-16 15:50:00,122.24,122.3,122.09,122.09,16393.0,114.311,114.3671,114.1708,114.1708,16393.0
2018-01-16 15:55:00,122.09,122.22,122.07,122.16,51884.0,114.1708,114.2923,114.1521,114.2362,51884.0
2018-01-17 09:30:00,122.62,122.62,122.16,122.6,5743.0,114.6664,114.6664,114.2362,114.6477,5743.0
2018-01-17 09:35:00,122.59,122.6,122.27,122.33,6653.0,114.6383,114.6477,114.3391,114.3952,6653.0
2018-01-17 09:40:00,122.32,122.57,122.32,122.46,6225.0,114.3858,114.6196,114.3858,114.5168,6225.0
2018-01-17 09:45:00,122.45,122.55,122.22,122.36,6134.0,114.5074,114.6009,114.2923,114.4233,6134.0
2018-01-17 09:50:00,122.21,122.25,122.09,122.09,1843.0,114.283,114.3204,114.1708,114.1708,1843.0
2018-01-17 09:55:00,122.15,122.38,122.15,122.32,5985.0,114.2269,114.442,114.2269,114.3858,5985.0
2018-01-17 10:00:00,122.07,122.42,122.07,122.42,1350.0,114.1521,114.4794,114.1521,114.4794,1350.0
2018-01-17 10:05:00,122.41,122.5,122.24,122.31,8315.0,114.47,114.5542,114.311,114.3765,8315.0
2018-01-17 10:10:00,122.33,122.49,122.15,122.4,24837.0,114.3952,114.5448,114.2269,114.4607,24837.0
2018-01-17 10:15:00,122.42,122.49,122.4,122.43,4461.0,114.4794,114.5448,114.4607,114.4887,4461.0
2018-01-17 10:20:00,122.42,122.46,122.41,122.46,900.0,114.4794,114.5168,114.47,114.5168,900.0
2018-01-17 10:25:00,122.42,122.68,122.42,122.65,5282.0,114.4794,114.7225,114.4794,114.6944,5282.0
2018-01-17 10:30:00,122.56,122.78,122.56,122.7,2146.0,114.6103,114.816,114.6103,114.7412,2146.0
2018-01-17 10:35:00,122.7,122.7,122.54,122.58,3650.0,114.7412,114.7412,114.5916,114.629,3650.0
2018-01-17 10:40:00,122.67,122.67,122.47,122.5,2103.0,114.7131,114.7131,114.5261,114.5542,2103.0
2018-01-17 10:45:00,122.49,122.54,122.45,122.54,2199.0,114.5448,114.5916,114.5074,114.5916,2199.0
2018-01-17 10:50:00,122.55,122.55,122.31,122.31,2797.0,114.6009,114.6009,114.3765,114.3765,2797.0
2018-01-17 10:55:00,122.3,122.33,122.11,122.11,4089.0,114.3671,114.3952,114.1895,114.1895,4089.0
2018-01-17 11:00:00,122.05,122.13,121.94,121.99,7150.0,114.1334,114.2082,114.0305,114.0773,7150.0
2018-01-17 11:05:00,121.99,122.0,121.82,121.98,5379.0,114.0773,114.0866,113.9183,114.0679,5379.0
2018-01-17 11:10:00,121.94,122.14,121.94,122.12,3715.0,114.0305,114.2175,114.0305,114.1988,3715.0
2018-01-17 11:15:00,122.11,122.19,122.0,122.0,16022.0,114.1895,114.2643,114.0866,114.0866,16022.0
2018-01-17 11:20:00,122.05,122.33,122.04,122.27,3300.0,114.1334,114.3952,114.124,114.3391,3300.0
2018-01-17 11:25:00,122.22,122.24,122.07,122.12,3400.0,114.2923,114.311,114.1521,114.1988,3400.0
2018-01-17 11:30:00,122.16,122.34,122.16,122.34,2230.0,114.2362,114.4046,114.2362,114.4046,2230.0
2018-01-17 11:35:00,122.35,122.37,122.15,122.15,3105.0,114.4139,114.4326,114.2269,114.2269,3105.0
2018-01-17 11:40:00,122.22,122.25,121.95,121.95,4949.0,114.2923,114.3204,114.0398,114.0398,4949.0
2018-01-17 11:45:00,121.94,122.02,121.82,121.94,5300.0,114.0305,114.1053,113.9183,114.0305,5300.0
2018-01-17 11:50:00,121.92,122.01,121.63,121.68,10449.0,114.0118,114.096,113.7406,113.7874,10449.0
2018-01-17 11:55:00,121.68,121.86,121.64,121.85,2928.0,113.7874,113.9557,113.75,113.9463,2928.0
2018-01-17 12:00:00,121.87,122.23,121.87,122.22,1900.0,113.965,114.3017,113.965,114.2923,1900.0
2018-01-17 12:05:00,122.16,125.75,122.1,122.71,80974.0,114.2362,117.5934,114.1801,114.7506,80974.0
2018-01-17 12:10:00,122.7,123.0,122.44,122.9,29769.0,114.7412,115.0217,114.4981,114.9282,29769.0
2018-01-17 12:15:00,122.81,122.91,122.46,122.46,4844.0,114.8441,114.9376,114.5168,114.5168,4844.0
2018-01-17 12:20:00,122.46,122.81,122.36,122.61,9314.0,114.5168,114.8441,114.4233,114.657,9314.0
2018-01-17 12:25:00,122.55,122.77,122.47,122.51,2109.0,114.6009,114.8067,114.5261,114.5635,2109.0
2018-01-17 12:30:00,122.45,122.62,122.45,122.52,2200.0,114.5074,114.6664,114.5074,114.5729,2200.0
2018-01-17 12:35:00,122.62,122.62,122.5,122.5,4750.0,114.6664,114.6664,114.5542,114.5542,4750.0
2018-01-17 12:40:00,122.47,122.48,122.37,122.39,3510.0,114.5261,114.5355,114.4326,114.4513,3510.0
2018-01-17 12:45:00,122.48,122.55,122.42,122.47,3700.0,114.5355,114.6009,114.4794,114.5261,3700.0
2018-01-17 12:50:00,122.54,122.59,122.43,122.48,2480.0,114.5916,114.6383,114.4887,114.5355,2480.0
2018-01-17 12:55:00,122.58,122.64,122.49,122.57,2000.0,114.629,114.6851,114.5448,114.6196,2000.0
2018-01-17 13:00:00,122.63,122.66,122.6,122.61,1889.0,114.6757,114.7038,114.6477,114.657,1889.0
2018-01-17 13:05:00,122.65,122.65,122.45,122.61,5700.0,114.6944,114.6944,114.5074,114.657,5700.0
2018-01-17 13:10:00,122.54,122.63,122.48,122.63,1700.0,114.5916,114.6757,114.5355,114.6757,1700.0
2018-01-17 13:15:00,122.59,122.69,122.53,122.67,2900.0,114.6383,114.7318,114.5822,114.7131,2900.0
2018-01-17 13:20:00,122.64,122.71,122.48,122.65,3648.0,114.6851,114.7506,114.5355,114.6944,3648.0
2018-01-17 13:25:00,122.73,122.77,122.58,122.71,3300.0,114.7693,114.8067,114.629,114.7506,3300.0
2018-01-17 13:30:00,122.71,122.77,122.67,122.67,2600.0,114.7506,114.8067,114.7131,114.7131,2600.0
2018-01-17 13:35:00,122.66,122.72,122.61,122.69,2610.0,114.7038,114.7599,114.657,114.7318,2610.0
2018-01-17 13:40:00,122.72,122.88,122.69,122.84,5400.0,114.7599,114.9095,114.7318,114.8721,5400.0
2018-01-17 13:45:00,122.83,122.84,122.75,122.75,2706.0,114.8628,114.8721,114.788,114.788,2706.0
2018-01-17 13:50:00,122.77,123.0,122.77,122.94,10400.0,114.8067,115.0217,114.8067,114.9656,10400.0
2018-01-17 13:55:00,122.97,123.08,122.97,123.04,3292.0,114.9937,115.0966,114.9937,115.0591,3292.0
2018-01-17 14:00:00,122.99,123.01,122.88,123.01,2727.0,115.0124,115.0311,114.9095,115.0311,2727.0
2018-01-17 14:05:00,122.98,123.02,122.86,123.0,5053.0,115.003,115.0404,114.8908,115.0217,5053.0
2018-01-17 14:10:00,123.0,123.0,122.87,122.88,3100.0,115.0217,115.0217,114.9002,114.9095,3100.0
2018-01-17 14:15:00,122.95,123.05,122.91,123.02,11504.0,114.975,115.0685,114.9376,115.0404,11504.0
2018-01-17 14:20:00,122.97,123.09,122.97,123.06,5595.0,114.9937,115.1059,114.9937,115.0778,5595.0
2018-01-17 14:25:00,123.07,123.07,122.91,122.97,4733.0,115.0872,115.0872,114.9376,114.9937,4733.0
2018-01-17 14:30:00,122.94,123.04,122.93,123.04,2950.0,114.9656,115.0591,114.9563,115.0591,2950.0
2018-01-17 14:35:00,123.05,123.12,123.0,123.1,9250.0,115.0685,115.134,115.0217,115.1153,9250.0
2018-01-17 14:40:00,123.12,123.21,123.12,123.21,2400.0,115.134,115.2181,115.134,115.2181,2400.0
2018-01-17 14:45:00,123.18,123.32,123.18,123.32,6801.0,115.1901,115.321,115.1901,115.321,6801.0
2018-01-17 14:50:00,123.32,123.32,123.24,123.25,3738.0,115.321,115.321,115.2462,115.2555,3738.0
2018-01-17 14:55:00,123.26,123.48,123.25,123.42,7300.0,115.2649,115.4706,115.2555,115.4145,7300.0
2018-01-17 15:00:00,123.42,123.45,123.34,123.34,8275.0,115.4145,115.4426,115.3397,115.3397,8275.0
2018-01-17 15:05:00,123.35,123.38,123.32,123.37,5587.0,115.349,115.3771,115.321,115.3677,5587.0
2018-01-17 15:10:00,123.32,123.34,123.23,123.23,9259.0,115.321,115.3397,115.2368,115.2368,9259.0
2018-01-17 15:15:00,123.23,123.23,123.14,123.15,9926.0,115.2368,115.2368,115.1527,115.162,9926.0
2018-01-17 15:20:00,123.16,123.18,123.08,123.09,7718.0,115.1714,115.1901,115.0966,115.1059,7718.0
2018-01-17 15:25:00,123.06,123.1,123.06,123.06,9505.0,115.0778,115.1153,115.0778,115.0778,9505.0
2018-01-17 15:30:00,123.06,123.08,122.99,123.04,10950.0,115.0778,115.0966,115.0124,115.0591,10950.0
2018-01-17 15:35:00,123.05,123.22,123.04,123.2,13929.0,115.0685,115.2275,115.0591,115.2088,13929.0
2018-01-17 15:40:00,123.21,123.25,123.19,123.21,10300.0,115.2181,115.2555,115.1994,115.2181,10300.0
2018-01-17 15:45:00,123.22,123.28,123.21,123.28,16244.0,115.2275,115.2836,115.2181,115.2836,16244.0
2018-01-17 15:50:00,123.28,123.28,123.2,123.21,28469.0,115.2836,115.2836,115.2088,115.2181,28469.0
2018-01-17 15:55:00,123.22,123.26,123.07,123.21,59521.0,115.2275,115.2649,115.0872,115.2181,59521.0
2018-01-18 09:30:00,122.9,123.19,122.67,123.04,4175.0,114.9282,115.1994,114.7131,115.0591,4175.0
2018-01-18 09:35:00,123.19,123.36,123.08,123.21,2100.0,115.1994,115.3584,115.0966,115.2181,2100.0
2018-01-18 09:40:00,123.15,123.23,122.88,122.94,2619.0,115.162,115.2368,114.9095,114.9656,2619.0
2018-01-18 09:45:00,123.09,123.17,122.97,123.1,1400.0,115.1059,115.1807,114.9937,115.1153,1400.0
2018-01-18 09:50:00,123.11,123.31,123.1,123.13,4200.0,115.1246,115.3116,115.1153,115.1433,4200.0
2018-01-18 09:55:00,123.1,123.34,122.92,123.29,19770.0,115.1153,115.3397,114.9469,115.2929,19770.0
2018-01-18 10:00:00,123.24,123.3,122.83,122.84,4951.0,115.2462,115.3023,114.8628,114.8721,4951.0
2018-01-18 10:05:00,122.87,122.96,122.73,122.81,6500.0,114.9002,114.9843,114.7693,114.8441,6500.0
2018-01-18 10:10:00,122.84,122.84,122.66,122.7,2100.0,114.8721,114.8721,114.7038,114.7412,2100.0
2018-01-18 10:15:00,122.66,122.71,122.53,122.71,1800.0,114.7038,114.7506,114.5822,114.7506,1800.0
2018-01-18 10:20:00,122.67,122.76,122.64,122.64,1600.0,114.7131,114.7973,114.6851,114.6851,1600.0
2018-01-18 10:25:00,122.65,123.13,122.65,123.06,3342.0,114.6944,115.1433,114.6944,115.0778,3342.0
2018-01-18 10:30:00,123.13,123.13,122.94,122.98,3100.0,115.1433,115.1433,114.9656,115.003,3100.0
2018-01-18 10:35:00,122.94,123.04,122.93,123.04,2001.0,114.9656,115.0591,114.9563,115.0591,2001.0
2018-01-18 10:40:00,123.06,123.09,122.91,122.97,106311.0,115.0778,115.1059,114.9376,114.9937,106311.0
2018-01-18 10:45:00,122.98,123.02,122.83,122.93,18968.0,115.003,115.0404,114.8628,114.9563,18968.0
2018-01-18 10:50:00,122.87,123.07,122.87,123.07,6812.0,114.9002,115.0872,114.9002,115.0872,6812.0
2018-01-18 10:55:00,123.0,123.05,122.89,122.91,1400.0,115.0217,115.0685,114.9189,114.9376,1400.0
2018-01-18 11:00:00,122.91,123.13,122.84,122.95,11205.0,114.9376,115.1433,114.8721,114.975,11205.0
2018-01-18 11:05:00,122.87,122.95,122.87,122.88,800.0,114.9002,114.975,114.9002,114.9095,800.0
2018-01-18 11:10:00,122.84,122.92,122.81,122.88,1701.0,114.8721,114.9469,114.8441,114.9095,1701.0
2018-01-18 11:15:00,122.86,122.88,122.83,122.86,2601.0,114.8908,114.9095,114.8628,114.8908,2601.0
2018-01-18 11:20:00,122.83,122.86,122.67,122.68,3700.0,114.8628,114.8908,114.7131,114.7225,3700.0
2018-01-18 11:25:00,122.67,122.75,122.61,122.62,2200.0,114.7131,114.788,114.657,114.6664,2200.0
2018-01-18 11:30:00,122.63,122.7,122.58,122.69,42700.0,114.6757,114.7412,114.629,114.7318,42700.0
2018-01-18 11:35:00,122.62,122.66,122.57,122.62,1300.0,114.6664,114.7038,114.6196,114.6664,1300.0
2018-01-18 11:40:00,122.49,122.56,122.49,122.52,2900.0,114.5448,114.6103,114.5448,114.5729,2900.0
2018-01-18 11:45:00,122.48,122.52,122.46,122.52,1496.0,114.5355,114.5729,114.5168,114.5729,1496.0
2018-01-18 11:50:00,122.56,122.61,122.53,122.54,2704.0,114.6103,114.657,114.5822,114.5916,2704.0
2018-01-18 11:55:00,122.57,122.68,122.55,122.64,7486.0,114.6196,114.7225,114.6009,114.6851,7486.0
2018-01-18 12:00:00,122.67,122.67,122.48,122.6,3475.0,114.7131,114.7131,114.5355,114.6477,3475.0
2018-01-18 12:05:00,122.59,122.63,122.52,122.53,600.0,114.6383,114.6757,114.5729,114.5822,600.0
2018-01-18 12:10:00,122.59,122.65,122.58,122.65,1200.0,114.6383,114.6944,114.629,114.6944,1200.0
2018-01-18 12:15:00,122.67,122.71,122.59,122.59,1100.0,114.7131,114.7506,114.6383,114.6383,1100.0
2018-01-18 12:20:00,122.59,122.65,122.59,122.65,1000.0,114.6383,114.6944,114.6383,114.6944,1000.0
2018-01-18 12:25:00,122.67,122.81,122.67,122.81,600.0,114.7131,114.8441,114.7131,114.8441,600.0
2018-01-18 12:30:00,122.8,122.91,122.79,122.91,700.0,114.8347,114.9376,114.8254,114.9376,700.0
2018-01-18 12:35:00,122.93,123.02,122.88,122.98,4900.0,114.9563,115.0404,114.9095,115.003,4900.0
2018-01-18 12:40:00,122.98,123.01,122.98,123.01,500.0,115.003,115.0311,115.003,115.0311,500.0
2018-01-18 12:45:00,123.0,123.07,122.97,123.03,1100.0,115.0217,115.0872,114.9937,115.0498,1100.0
2018-01-18 12:50:00,123.03,123.12,123.03,123.05,1700.0,115.0498,115.134,115.0498,115.0685,1700.0
2018-01-18 12:55:00,123.05,123.08,123.01,123.04,3700.0,115.0685,115.0966,115.0311,115.0591,3700.0
2018-01-18 13:00:00,123.05,123.05,122.87,122.87,1400.0,115.0685,115.0685,114.9002,114.9002,1400.0
2018-01-18 13:05:00,122.91,122.97,122.88,122.95,2200.0,114.9376,114.9937,114.9095,114.975,2200.0
2018-01-18 13:10:00,122.9,123.05,122.9,123.01,42200.0,114.9282,115.0685,114.9282,115.0311,42200.0
2018-01-18 13:15:00,123.02,123.03,122.85,122.86,4578.0,115.0404,115.0498,114.8815,114.8908,4578.0
2018-01-18 13:20:00,122.86,122.86,122.79,122.8,3407.0,114.8908,114.8908,114.8254,114.8347,3407.0
2018-01-18 13:25:00,122.79,122.81,122.75,122.81,2296.0,114.8254,114.8441,114.788,114.8441,2296.0
2018-01-18 13:30:00,122.84,122.86,122.8,122.81,1100.0,114.8721,114.8908,114.8347,114.8441,1100.0
2018-01-18 13:35:00,122.84,123.05,122.84,123.05,4400.0,114.8721,115.0685,114.8721,115.0685,4400.0
2018-01-18 13:40:00,123.05,123.1,123.01,123.06,2333.0,115.0685,115.1153,115.0311,115.0778,2333.0
2018-01-18 13:45:00,123.12,123.12,123.09,123.09,3276.0,115.134,115.134,115.1059,115.1059,3276.0
2018-01-18 13:50:00,123.08,123.14,123.06,123.1,2425.0,115.0966,115.1527,115.0778,115.1153,2425.0
2018-01-18 13:55:00,123.05,123.39,123.02,123.3,4959.0,115.0685,115.3864,115.0404,115.3023,4959.0
2018-01-18 14:00:00,123.31,123.39,123.31,123.32,5317.0,115.3116,115.3864,115.3116,115.321,5317.0
2018-01-18 14:05:00,123.36,123.38,123.28,123.36,5000.0,115.3584,115.3771,115.2836,115.3584,5000.0
2018-01-18 14:10:00,123.35,123.45,123.35,123.45,3619.0,115.349,115.4426,115.349,115.4426,3619.0
2018-01-18 14:15:00,123.43,123.56,123.43,123.53,4832.0,115.4238,115.5454,115.4238,115.5174,4832.0
2018-01-18 14:20:00,123.52,123.54,123.5,123.52,1163.0,115.508,115.5267,115.4893,115.508,1163.0
2018-01-18 14:25:00,123.52,123.55,123.5,123.53,1900.0,115.508,115.5361,115.4893,115.5174,1900.0
2018-01-18 14:30:00,123.53,123.58,123.5,123.57,4395.0,115.5174,115.5641,115.4893,115.5548,4395.0
2018-01-18 14:35:00,123.58,123.61,123.5,123.5,2559.0,115.5641,115.5922,115.4893,115.4893,2559.0
2018-01-18 14:40:00,123.47,123.5,123.3,123.33,16768.0,115.4613,115.4893,115.3023,115.3303,16768.0
2018-01-18 14:45:00,123.3,123.34,123.19,123.19,4514.0,115.3023,115.3397,115.1994,115.1994,4514.0
2018-01-18 14:50:00,123.22,123.3,123.18,123.3,107147.0,115.2275,115.3023,115.1901,115.3023,107147.0
2018-01-18 14:55:00,123.27,123.29,123.23,123.27,1700.0,115.2742,115.2929,115.2368,115.2742,1700.0
2018-01-18 15:00:00,123.25,123.25,123.12,123.12,2162.0,115.2555,115.2555,115.134,115.134,2162.0
2018-01-18 15:05:00,123.16,123.2,123.14,123.2,1066.0,115.1714,115.2088,115.1527,115.2088,1066.0
2018-01-18 15:10:00,123.15,123.17,123.13,123.16,1815.0,115.162,115.1807,115.1433,115.1714,1815.0
2018-01-18 15:15:00,123.17,123.26,123.17,123.23,2505.0,115.1807,115.2649,115.1807,115.2368,2505.0
2018-01-18 15:20:00,123.22,123.25,123.13,123.16,28635.0,115.2275,115.2555,115.1433,115.1714,28635.0
2018-01-18 15:25:00,123.13,123.18,123.1,123.12,6025.0,115.1433,115.1901,115.1153,115.134,6025.0
2018-01-18 15:30:00,123.13,123.14,122.84,122.86,7819.0,115.1433,115.1527,114.8721,114.8908,7819.0
2018-01-18 15:35:00,122.86,123.04,122.83,123.04,35400.0,114.8908,115.0591,114.8628,115.0591,35400.0
2018-01-18 15:40:00,123.03,123.11,123.0,123.01,7507.0,115.0498,115.1246,115.0217,115.0311,7507.0
2018-01-18 15:45:00,123.01,123.01,122.9,122.95,7025.0,115.0311,115.0311,114.9282,114.975,7025.0
2018-01-18 15:50:00,122.95,122.99,122.9,122.92,38948.0,114.975,115.0124,114.9282,114.9469,38948.0
2018-01-18 15:55:00,122.9,122.98,122.8,122.86,73545.0,114.9282,115.003,114.8347,114.8908,73545.0
2018-01-19 09:30:00,123.44,123.98,123.16,123.98,60983.0,115.4332,115.9382,115.1714,115.9382,60983.0
2018-01-19 09:35:00,123.97,124.18,123.78,123.98,4700.0,115.9288,116.1252,115.7511,115.9382,4700.0
2018-01-19 09:40:00,123.93,124.19,123.72,124.19,17774.0,115.8914,116.1346,115.695,116.1346,17774.0
2018-01-19 09:45:00,124.13,124.5,124.11,124.34,50843.0,116.0784,116.4244,116.0597,116.2748,50843.0
2018-01-19 09:50:00,124.32,124.75,124.32,124.5,13269.0,116.2561,116.6582,116.2561,116.4244,13269.0
2018-01-19 09:55:00,124.53,124.56,124.22,124.5,8566.0,116.4525,116.4806,116.1626,116.4244,8566.0
2018-01-19 10:00:00,124.5,124.62,124.17,124.17,2918.0,116.4244,116.5367,116.1159,116.1159,2918.0
2018-01-19 10:05:00,124.08,124.2,123.97,124.2,5927.0,116.0317,116.1439,115.9288,116.1439,5927.0
2018-01-19 10:10:00,124.18,124.59,124.18,124.4,11472.0,116.1252,116.5086,116.1252,116.3309,11472.0
2018-01-19 10:15:00,124.41,124.52,124.39,124.41,3200.0,116.3403,116.4431,116.3216,116.3403,3200.0
2018-01-19 10:20:00,124.36,124.39,124.17,124.17,1300.0,116.2935,116.3216,116.1159,116.1159,1300.0
2018-01-19 10:25:00,124.26,124.81,124.22,124.81,7325.0,116.2,116.7143,116.1626,116.7143,7325.0
2018-01-19 10:30:00,124.77,125.0,124.74,124.98,9021.0,116.6769,116.892,116.6489,116.8733,9021.0
2018-01-19 10:35:00,124.97,125.14,124.94,125.07,13640.0,116.864,117.0229,116.8359,116.9575,13640.0
2018-01-19 10:40:00,125.0,125.14,124.92,125.14,6684.0,116.892,117.0229,116.8172,117.0229,6684.0
2018-01-19 10:45:00,125.18,125.23,125.11,125.14,6030.0,117.0603,117.1071,116.9949,117.0229,6030.0
2018-01-19 10:50:00,125.09,125.16,124.74,124.76,12499.0,116.9762,117.0416,116.6489,116.6676,12499.0
2018-01-19 10:55:00,124.77,124.87,124.56,124.59,19425.0,116.6769,116.7704,116.4806,116.5086,19425.0
2018-01-19 11:00:00,124.55,124.74,124.39,124.49,106228.0,116.4712,116.6489,116.3216,116.4151,106228.0
2018-01-19 11:05:00,124.49,124.74,124.46,124.57,16159.0,116.4151,116.6489,116.387,116.4899,16159.0
2018-01-19 11:10:00,124.57,124.73,124.48,124.69,4403.0,116.4899,116.6395,116.4057,116.6021,4403.0
2018-01-19 11:15:00,124.7,124.89,124.66,124.88,4989.0,116.6115,116.7891,116.5741,116.7798,4989.0
2018-01-19 11:20:00,124.85,125.04,124.82,124.97,7056.0,116.7517,116.9294,116.7237,116.864,7056.0
2018-01-19 11:25:00,124.97,125.23,124.97,125.1,13842.0,116.864,117.1071,116.864,116.9855,13842.0
2018-01-19 11:30:00,125.12,125.25,125.07,125.21,8178.0,117.0042,117.1258,116.9575,117.0884,8178.0
2018-01-19 11:35:00,125.23,125.27,124.64,125.03,34779.0,117.1071,117.1445,116.5554,116.9201,34779.0
2018-01-19 11:40:00,125.03,125.03,124.68,124.68,5003.0,116.9201,116.9201,116.5928,116.5928,5003.0
2018-01-19 11:45:00,124.67,124.79,124.6,124.64,5551.0,116.5834,116.6956,116.518,116.5554,5551.0
2018-01-19 11:50:00,124.67,124.68,124.57,124.67,48903.0,116.5834,116.5928,116.4899,116.5834,48903.0
2018-01-19 11:55:00,124.65,124.65,124.42,124.51,4768.0,116.5647,116.5647,116.3496,116.4338,4768.0
2018-01-19 12:00:00,124.55,124.56,124.37,124.42,3550.0,116.4712,116.4806,116.3029,116.3496,3550.0
2018-01-19 12:05:00,124.44,124.56,124.44,124.51,2884.0,116.3683,116.4806,116.3683,116.4338,2884.0
2018-01-19 12:10:00,124.56,124.67,124.42,124.62,34739.0,116.4806,116.5834,116.3496,116.5367,34739.0
2018-01-19 12:15:00,124.61,124.7,124.56,124.62,6977.0,116.5273,116.6115,116.4806,116.5367,6977.0
2018-01-19 12:20:00,124.62,124.62,124.37,124.54,11238.0,116.5367,116.5367,116.3029,116.4619,11238.0
2018-01-19 12:25:00,124.54,124.6,124.5,124.54,4795.0,116.4619,116.518,116.4244,116.4619,4795.0
2018-01-19 12:30:00,124.51,124.51,124.37,124.4,2451.0,116.4338,116.4338,116.3029,116.3309,2451.0
2018-01-19 12:35:00,124.43,124.6,124.43,124.52,6585.0,116.359,116.518,116.359,116.4431,6585.0
2018-01-19 12:40:00,124.54,124.55,124.49,124.51,5072.0,116.4619,116.4712,116.4151,116.4338,5072.0
2018-01-19 12:45:00,124.51,124.55,124.45,124.51,6380.0,116.4338,116.4712,116.3777,116.4338,6380.0
2018-01-19 12:50:00,124.52,124.54,124.33,124.33,4000.0,116.4431,116.4619,116.2655,116.2655,4000.0
2018-01-19 12:55:00,124.35,124.45,124.25,124.25,4800.0,116.2842,116.3777,116.1907,116.1907,4800.0
2018-01-19 13:00:00,124.33,124.33,124.15,124.21,8268.0,116.2655,116.2655,116.0971,116.1533,8268.0
2018-01-19 13:05:00,124.24,124.28,124.13,124.17,3518.0,116.1813,116.2187,116.0784,116.1159,3518.0
2018-01-19 13:10:00,124.2,124.34,124.17,124.34,3984.0,116.1439,116.2748,116.1159,116.2748,3984.0
2018-01-19 13:15:00,124.31,124.47,124.31,124.43,5681.0,116.2468,116.3964,116.2468,116.359,5681.0
2018-01-19 13:20:00,124.45,124.55,124.33,124.34,4701.0,116.3777,116.4712,116.2655,116.2748,4701.0
2018-01-19 13:25:00,124.34,124.41,124.22,124.22,4965.0,116.2748,116.3403,116.1626,116.1626,4965.0
2018-01-19 13:30:00,124.18,124.26,124.17,124.21,1544.0,116.1252,116.2,116.1159,116.1533,1544.0
2018-01-19 13:35:00,124.23,124.29,124.21,124.29,3100.0,116.172,116.2281,116.1533,116.2281,3100.0
2018-01-19 13:40:00,124.27,124.33,124.16,124.29,8652.0,116.2094,116.2655,116.1065,116.2281,8652.0
2018-01-19 13:45:00,124.26,124.32,124.25,124.25,1831.0,116.2,116.2561,116.1907,116.1907,1831.0
2018-01-19 13:50:00,124.25,124.41,124.23,124.41,3796.0,116.1907,116.3403,116.172,116.3403,3796.0
2018-01-19 13:55:00,124.42,124.44,124.34,124.39,4500.0,116.3496,116.3683,116.2748,116.3216,4500.0
2018-01-19 14:00:00,124.44,124.53,124.43,124.52,2105.0,116.3683,116.4525,116.359,116.4431,2105.0
2018-01-19 14:05:00,124.52,124.55,124.49,124.49,5748.0,116.4431,116.4712,116.4151,116.4151,5748.0
2018-01-19 14:10:00,124.53,124.55,124.49,124.55,11329.0,116.4525,116.4712,116.4151,116.4712,11329.0
2018-01-19 14:15:00,124.55,124.6,124.5,124.6,9231.0,116.4712,116.518,116.4244,116.518,9231.0
2018-01-19 14:20:00,124.59,124.6,124.38,124.42,6563.0,116.5086,116.518,116.3122,116.3496,6563.0
2018-01-19 14:25:00,124.42,124.5,124.42,124.46,2500.0,116.3496,116.4244,116.3496,116.387,2500.0
2018-01-19 14:30:00,124.5,124.51,124.46,124.48,1300.0,116.4244,116.4338,116.387,116.4057,1300.0
2018-01-19 14:35:00,124.51,124.52,124.43,124.44,1500.0,116.4338,116.4431,116.359,116.3683,1500.0
2018-01-19 14:40:00,124.45,124.52,124.45,124.5,1575.0,116.3777,116.4431,116.3777,116.4244,1575.0
2018-01-19 14:45:00,124.48,124.5,124.42,124.43,6800.0,116.4057,116.4244,116.3496,116.359,6800.0
2018-01-19 14:50:00,124.42,124.46,124.29,124.33,8387.0,116.3496,116.387,116.2281,116.2655,8387.0
2018-01-19 14:55:00,124.35,124.35,124.25,124.25,3461.0,116.2842,116.2842,116.1907,116.1907,3461.0
2018-01-19 15:00:00,124.21,124.3,124.16,124.3,4209.0,116.1533,116.2374,116.1065,116.2374,4209.0
2018-01-19 15:05:00,124.29,124.31,124.19,124.28,7891.0,116.2281,116.2468,116.1346,116.2187,7891.0
2018-01-19 15:10:00,124.29,124.34,124.19,124.19,4178.0,116.2281,116.2748,116.1346,116.1346,4178.0
2018-01-19 15:15:00,124.19,124.25,124.19,124.25,5755.0,116.1346,116.1907,116.1346,116.1907,5755.0
2018-01-19 15:20:00,124.27,124.45,124.27,124.45,7800.0,116.2094,116.3777,116.2094,116.3777,7800.0
2018-01-19 15:25:00,124.43,124.55,124.42,124.54,9654.0,116.359,116.4712,116.3496,116.4619,9654.0
2018-01-19 15:30:00,124.55,124.55,124.44,124.55,9490.0,116.4712,116.4712,116.3683,116.4712,9490.0
2018-01-19 15:35:00,124.55,124.56,124.5,124.53,11571.0,116.4712,116.4806,116.4244,116.4525,11571.0
2018-01-19 15:40:00,124.53,124.54,124.46,124.53,11422.0,116.4525,116.4619,116.387,116.4525,11422.0
2018-01-19 15:45:00,124.53,124.54,124.4,124.43,19181.0,116.4525,116.4619,116.3309,116.359,19181.0
2018-01-19 15:50:00,124.44,124.47,124.36,124.41,16429.0,116.3683,116.3964,116.2935,116.3403,16429.0
2018-01-19 15:55:00,124.42,124.62,124.35,124.52,69295.0,116.3496,116.5367,116.2842,116.4431,69295.0
2018-01-22 09:30:00,124.1,124.86,124.0,124.86,13555.0,116.0504,116.7611,115.9569,116.7611,13555.0
2018-01-22 09:35:00,124.93,124.93,124.1,124.35,4816.0,116.8266,116.8266,116.0504,116.2842,4816.0
2018-01-22 09:40:00,124.33,124.41,124.1,124.41,5266.0,116.2655,116.3403,116.0504,116.3403,5266.0
2018-01-22 09:45:00,124.37,124.41,124.15,124.34,2361.0,116.3029,116.3403,116.0971,116.2748,2361.0
2018-01-22 09:50:00,124.4,124.45,124.25,124.4,4006.0,116.3309,116.3777,116.1907,116.3309,4006.0
2018-01-22 09:55:00,124.51,124.92,124.51,124.88,7750.0,116.4338,116.8172,116.4338,116.7798,7750.0
2018-01-22 10:00:00,124.85,124.91,124.6,124.75,7567.0,116.7517,116.8079,116.518,116.6582,7567.0
2018-01-22 10:05:00,124.71,124.82,124.5,124.71,8013.0,116.6208,116.7237,116.4244,116.6208,8013.0
2018-01-22 10:10:00,124.71,124.72,124.56,124.72,5767.0,116.6208,116.6302,116.4806,116.6302,5767.0
2018-01-22 10:15:00,124.72,124.87,124.61,124.86,7944.0,116.6302,116.7704,116.5273,116.7611,7944.0
2018-01-22 10:20:00,124.84,125.2,124.72,124.96,27584.0,116.7424,117.079,116.6302,116.8546,27584.0
2018-01-22 10:25:00,124.93,125.03,124.84,124.89,17896.0,116.8266,116.9201,116.7424,116.7891,17896.0
2018-01-22 10:30:00,124.88,124.95,124.81,124.89,7768.0,116.7798,116.8453,116.7143,116.7891,7768.0
2018-01-22 10:35:00,124.87,124.98,124.8,124.83,142150.0,116.7704,116.8733,116.705,116.733,142150.0
2018-01-22 10:40:00,124.86,124.86,124.53,124.53,11239.0,116.7611,116.7611,116.4525,116.4525,11239.0
2018-01-22 10:45:00,124.58,124.64,124.5,124.64,158710.0,116.4993,116.5554,116.4244,116.5554,158710.0
2018-01-22 10:50:00,124.72,124.83,124.64,124.83,2910.0,116.6302,116.733,116.5554,116.733,2910.0
2018-01-22 10:55:00,124.85,124.87,124.69,124.69,9207.0,116.7517,116.7704,116.6021,116.6021,9207.0
2018-01-22 11:00:00,124.63,124.84,124.57,124.77,16056.0,116.546,116.7424,116.4899,116.6769,16056.0
2018-01-22 11:05:00,124.76,124.81,124.57,124.57,12769.0,116.6676,116.7143,116.4899,116.4899,12769.0
2018-01-22 11:10:00,124.6,124.91,124.6,124.8,6020.0,116.518,116.8079,116.518,116.705,6020.0
2018-01-22 11:15:00,124.79,124.79,124.58,124.58,5148.0,116.6956,116.6956,116.4993,116.4993,5148.0
2018-01-22 11:20:00,124.58,124.74,124.49,124.73,2342.0,116.4993,116.6489,116.4151,116.6395,2342.0
2018-01-22 11:25:00,124.73,124.73,124.56,124.58,3120.0,116.6395,116.6395,116.4806,116.4993,3120.0
2018-01-22 11:30:00,124.58,124.77,124.49,124.7,3253.0,116.4993,116.6769,116.4151,116.6115,3253.0
2018-01-22 11:35:00,124.69,124.92,124.69,124.92,1707.0,116.6021,116.8172,116.6021,116.8172,1707.0
2018-01-22 11:40:00,124.87,124.91,124.83,124.85,5905.0,116.7704,116.8079,116.733,116.7517,5905.0
2018-01-22 11:45:00,124.85,124.92,124.83,124.87,4184.0,116.7517,116.8172,116.733,116.7704,4184.0
2018-01-22 11:50:00,124.88,124.97,124.87,124.97,3836.0,116.7798,116.864,116.7704,116.864,3836.0
2018-01-22 11:55:00,124.98,125.07,124.91,125.07,11542.0,116.8733,116.9575,116.8079,116.9575,11542.0
2018-01-22 12:00:00,125.11,125.21,125.09,125.13,4126.0,116.9949,117.0884,116.9762,117.0136,4126.0
2018-01-22 12:05:00,125.15,125.21,125.09,125.11,2347.0,117.0323,117.0884,116.9762,116.9949,2347.0
2018-01-22 12:10:00,125.1,125.3,125.05,125.1,15243.0,116.9855,117.1726,116.9388,116.9855,15243.0
2018-01-22 12:15:00,125.07,125.16,125.05,125.15,9102.0,116.9575,117.0416,116.9388,117.0323,9102.0
2018-01-22 12:20:00,125.17,125.24,125.05,125.12,9281.0,117.051,117.1164,116.9388,117.0042,9281.0
2018-01-22 12:25:00,125.1,125.32,125.1,125.3,1601.0,116.9855,117.1913,116.9855,117.1726,1601.0
2018-01-22 12:30:00,125.33,125.34,125.29,125.32,1400.0,117.2006,117.21,117.1632,117.1913,1400.0
2018-01-22 12:35:00,125.35,125.42,125.35,125.4,3128.0,117.2193,117.2848,117.2193,117.2661,3128.0
2018-01-22 12:40:00,125.38,125.45,125.34,125.45,3094.0,117.2474,117.3128,117.21,117.3128,3094.0
2018-01-22 12:45:00,125.46,125.51,125.45,125.51,1508.0,117.3222,117.3689,117.3128,117.3689,1508.0
2018-01-22 12:50:00,125.53,125.7,125.52,125.52,3488.0,117.3876,117.5466,117.3783,117.3783,3488.0
2018-01-22 12:55:00,125.53,125.53,125.41,125.52,2144.0,117.3876,117.3876,117.2754,117.3783,2144.0
2018-01-22 13:00:00,125.48,125.56,125.38,125.41,5410.0,117.3409,117.4157,117.2474,117.2754,5410.0
2018-01-22 13:05:00,125.42,125.51,125.42,125.5,845.0,117.2848,117.3689,117.2848,117.3596,845.0
2018-01-22 13:10:00,125.51,125.61,125.5,125.59,4798.0,117.3689,117.4624,117.3596,117.4437,4798.0
2018-01-22 13:15:00,125.63,125.65,125.45,125.49,4505.0,117.4811,117.4999,117.3128,117.3502,4505.0
2018-01-22 13:20:00,125.45,125.46,125.36,125.38,960.0,117.3128,117.3222,117.2287,117.2474,960.0
2018-01-22 13:25:00,125.42,125.57,125.34,125.54,6815.0,117.2848,117.425,117.21,117.397,6815.0
2018-01-22 13:30:00,125.52,125.52,125.38,125.43,4028.0,117.3783,117.3783,117.2474,117.2941,4028.0
2018-01-22 13:35:00,125.38,125.51,125.38,125.42,2855.0,117.2474,117.3689,117.2474,117.2848,2855.0
2018-01-22 13:40:00,125.47,125.52,125.47,125.5,1700.0,117.3315,117.3783,117.3315,117.3596,1700.0
2018-01-22 13:45:00,125.46,125.55,125.42,125.42,5400.0,117.3222,117.4063,117.2848,117.2848,5400.0
2018-01-22 13:50:00,125.46,125.5,125.36,125.37,2736.0,117.3222,117.3596,117.2287,117.238,2736.0
2018-01-22 13:55:00,125.34,125.45,125.34,125.45,3782.0,117.21,117.3128,117.21,117.3128,3782.0
2018-01-22 14:00:00,125.45,125.51,125.25,125.29,9502.0,117.3128,117.3689,117.1258,117.1632,9502.0
2018-01-22 14:05:00,125.32,125.32,125.15,125.19,3802.0,117.1913,117.1913,117.0323,117.0697,3802.0
2018-01-22 14:10:00,125.16,125.33,125.1,125.14,15088.0,117.0416,117.2006,116.9855,117.0229,15088.0
2018-01-22 14:15:00,125.15,125.16,124.91,124.95,12929.0,117.0323,117.0416,116.8079,116.8453,12929.0
2018-01-22 14:20:00,124.97,125.2,124.97,125.18,17791.0,116.864,117.079,116.864,117.0603,17791.0
2018-01-22 14:25:00,125.17,125.25,125.17,125.24,15758.0,117.051,117.1258,117.051,117.1164,15758.0
2018-01-22 14:30:00,125.22,125.22,125.14,125.15,7866.0,117.0977,117.0977,117.0229,117.0323,7866.0
2018-01-22 14:35:00,125.16,125.23,125.16,125.22,5666.0,117.0416,117.1071,117.0416,117.0977,5666.0
2018-01-22 14:40:00,125.21,125.27,125.21,125.27,6558.0,117.0884,117.1445,117.0884,117.1445,6558.0
2018-01-22 14:45:00,125.27,125.37,125.25,125.37,3540.0,117.1445,117.238,117.1258,117.238,3540.0
2018-01-22 14:50:00,125.4,125.42,125.36,125.36,19391.0,117.2661,117.2848,117.2287,117.2287,19391.0
2018-01-22 14:55:00,125.37,125.39,125.33,125.35,5882.0,117.238,117.2567,117.2006,117.2193,5882.0
2018-01-22 15:00:00,125.34,125.34,125.16,125.19,5510.0,117.21,117.21,117.0416,117.0697,5510.0
2018-01-22 15:05:00,125.21,125.25,125.2,125.25,4292.0,117.0884,117.1258,117.079,117.1258,4292.0
2018-01-22 15:10:00,125.26,125.26,125.17,125.24,7914.0,117.1351,117.1351,117.051,117.1164,7914.0
2018-01-22 15:15:00,125.24,125.28,125.22,125.25,6001.0,117.1164,117.1539,117.0977,117.1258,6001.0
2018-01-22 15:20:00,125.25,125.27,125.23,125.25,9753.0,117.1258,117.1445,117.1071,117.1258,9753.0
2018-01-22 15:25:00,125.27,125.27,125.14,125.15,8704.0,117.1445,117.1445,117.0229,117.0323,8704.0
2018-01-22 15:30:00,125.15,125.19,125.12,125.12,17294.0,117.0323,117.0697,117.0042,117.0042,17294.0
2018-01-22 15:35:00,125.12,125.26,125.12,125.24,8615.0,117.0042,117.1351,117.0042,117.1164,8615.0
2018-01-22 15:40:00,125.25,125.26,125.22,125.24,14913.0,117.1258,117.1351,117.0977,117.1164,14913.0
2018-01-22 15:45:00,125.23,125.29,125.2,125.29,15799.0,117.1071,117.1632,117.079,117.1632,15799.0
2018-01-22 15:50:00,125.3,125.32,125.18,125.18,24319.0,117.1726,117.1913,117.0603,117.0603,24319.0
2018-01-22 15:55:00,125.18,125.21,124.99,124.99,152156.0,117.0603,117.0884,116.8827,116.8827,152156.0
2018-01-23 09:30:00,124.99,125.31,124.82,125.18,6296.0,116.8827,117.1819,116.7237,117.0603,6296.0
2018-01-23 09:35:00,125.05,125.15,124.93,124.98,3613.0,116.9388,117.0323,116.8266,116.8733,3613.0
2018-01-23 09:40:00,124.92,124.92,124.75,124.82,3760.0,116.8172,116.8172,116.6582,116.7237,3760.0
2018-01-23 09:45:00,124.79,125.06,124.79,125.06,1800.0,116.6956,116.9481,116.6956,116.9481,1800.0
2018-01-23 09:50:00,125.08,125.29,125.05,125.17,4750.0,116.9668,117.1632,116.9388,117.051,4750.0
2018-01-23 09:55:00,125.19,125.2,124.99,125.09,3700.0,117.0697,117.079,116.8827,116.9762,3700.0
2018-01-23 10:00:00,125.11,125.38,125.08,125.26,5166.0,116.9949,117.2474,116.9668,117.1351,5166.0
2018-01-23 10:05:00,125.29,125.39,125.29,125.39,1959.0,117.1632,117.2567,117.1632,117.2567,1959.0
2018-01-23 10:10:00,125.46,125.71,125.34,125.56,22278.0,117.3222,117.556,117.21,117.4157,22278.0
2018-01-23 10:15:00,125.55,125.69,124.9,124.93,26811.0,117.4063,117.5373,116.7985,116.8266,26811.0
2018-01-23 10:20:00,125.0,125.04,124.92,124.92,5774.0,116.892,116.9294,116.8172,116.8172,5774.0
2018-01-23 10:25:00,124.87,124.87,124.7,124.75,5531.0,116.7704,116.7704,116.6115,116.6582,5531.0
2018-01-23 10:30:00,124.82,125.15,124.82,125.13,5501.0,116.7237,117.0323,116.7237,117.0136,5501.0
2018-01-23 10:35:00,125.07,125.07,125.0,125.05,3800.0,116.9575,116.9575,116.892,116.9388,3800.0
2018-01-23 10:40:00,125.05,125.12,124.98,125.12,3892.0,116.9388,117.0042,116.8733,117.0042,3892.0
2018-01-23 10:45:00,125.12,125.14,124.92,124.94,14396.0,117.0042,117.0229,116.8172,116.8359,14396.0
2018-01-23 10:50:00,124.95,124.95,124.88,124.93,1500.0,116.8453,116.8453,116.7798,116.8266,1500.0
2018-01-23 10:55:00,124.88,125.0,124.84,124.93,5089.0,116.7798,116.892,116.7424,116.8266,5089.0
2018-01-23 11:00:00,124.93,125.02,124.84,124.96,19108.0,116.8266,116.9107,116.7424,116.8546,19108.0
2018-01-23 11:05:00,124.96,124.96,124.88,124.89,4200.0,116.8546,116.8546,116.7798,116.7891,4200.0
2018-01-23 11:10:00,124.89,124.89,124.89,124.89,0.0,116.7891,116.7891,116.7891,116.7891,0.0
2018-01-23 11:15:00,124.86,124.9,124.85,124.9,2900.0,116.7611,116.7985,116.7517,116.7985,2900.0
2018-01-23 11:20:00,124.9,124.94,124.84,124.85,4200.0,116.7985,116.8359,116.7424,116.7517,4200.0
2018-01-23 11:25:00,124.87,124.9,124.82,124.9,1806.0,116.7704,116.7985,116.7237,116.7985,1806.0
2018-01-23 11:30:00,124.9,125.15,124.87,125.07,9231.0,116.7985,117.0323,116.7704,116.9575,9231.0
2018-01-23 11:35:00,125.04,125.08,124.96,124.98,2600.0,116.9294,116.9668,116.8546,116.8733,2600.0
2018-01-23 11:40:00,124.97,125.03,124.95,124.97,13281.0,116.864,116.9201,116.8453,116.864,13281.0
2018-01-23 11:45:00,124.98,125.01,124.98,125.01,800.0,116.8733,116.9014,116.8733,116.9014,800.0
2018-01-23 11:50:00,124.99,124.99,124.89,124.93,2650.0,116.8827,116.8827,116.7891,116.8266,2650.0
2018-01-23 11:55:00,124.94,124.96,124.85,124.85,1900.0,116.8359,116.8546,116.7517,116.7517,1900.0
2018-01-23 12:00:00,124.86,125.08,124.86,125.05,4500.0,116.7611,116.9668,116.7611,116.9388,4500.0
2018-01-23 12:05:00,125.05,125.06,125.03,125.04,7634.0,116.9388,116.9481,116.9201,116.9294,7634.0
2018-01-23 12:10:00,125.07,125.07,124.96,124.98,4021.0,116.9575,116.9575,116.8546,116.8733,4021.0
2018-01-23 12:15:00,125.02,125.11,124.97,125.06,3146.0,116.9107,116.9949,116.864,116.9481,3146.0
2018-01-23 12:20:00,125.08,125.36,125.06,125.3,11261.0,116.9668,117.2287,116.9481,117.1726,11261.0
2018-01-23 12:25:00,125.31,125.43,125.23,125.43,12736.0,117.1819,117.2941,117.1071,117.2941,12736.0
2018-01-23 12:30:00,125.42,125.47,125.15,125.24,37339.0,117.2848,117.3315,117.0323,117.1164,37339.0
2018-01-23 12:35:00,125.28,125.35,125.04,125.04,14838.0,117.1539,117.2193,116.9294,116.9294,14838.0
2018-01-23 12:40:00,125.07,125.09,125.07,125.09,512.0,116.9575,116.9762,116.9575,116.9762,512.0
2018-01-23 12:45:00,125.07,125.1,125.04,125.04,2100.0,116.9575,116.9855,116.9294,116.9294,2100.0
2018-01-23 12:50:00,125.06,125.06,124.85,124.85,6758.0,116.9481,116.9481,116.7517,116.7517,6758.0
2018-01-23 12:55:00,124.86,124.9,124.86,124.9,1672.0,116.7611,116.7985,116.7611,116.7985,1672.0
2018-01-23 13:00:00,124.91,124.99,124.91,124.99,500.0,116.8079,116.8827,116.8079,116.8827,500.0
2018-01-23 13:05:00,125.0,125.0,124.9,124.94,7000.0,116.892,116.892,116.7985,116.8359,7000.0
2018-01-23 13:10:00,124.96,124.98,124.86,124.89,7631.0,116.8546,116.8733,116.7611,116.7891,7631.0
2018-01-23 13:15:00,124.92,124.92,124.85,124.88,955.0,116.8172,116.8172,116.7517,116.7798,955.0
2018-01-23 13:20:00,124.87,124.88,124.6,124.6,5985.0,116.7704,116.7798,116.518,116.518,5985.0
2018-01-23 13:25:00,124.56,124.56,124.46,124.5,13152.0,116.4806,116.4806,116.387,116.4244,13152.0
2018-01-23 13:30:00,124.5,125.19,124.49,125.13,32400.0,116.4244,117.0697,116.4151,117.0136,32400.0
2018-01-23 13:35:00,125.16,125.16,124.95,124.95,4714.0,117.0416,117.0416,116.8453,116.8453,4714.0
2018-01-23 13:40:00,124.94,124.94,124.88,124.9,1200.0,116.8359,116.8359,116.7798,116.7985,1200.0
2018-01-23 13:45:00,124.84,125.14,124.81,125.14,2900.0,116.7424,117.0229,116.7143,117.0229,2900.0
2018-01-23 13:50:00,125.06,125.1,124.87,125.0,5182.0,116.9481,116.9855,116.7704,116.892,5182.0
2018-01-23 13:55:00,125.0,125.02,124.87,124.92,5392.0,116.892,116.9107,116.7704,116.8172,5392.0
2018-01-23 14:00:00,124.89,125.13,124.84,125.08,9321.0,116.7891,117.0136,116.7424,116.9668,9321.0
2018-01-23 14:05:00,125.07,125.07,124.9,124.9,3095.0,116.9575,116.9575,116.7985,116.7985,3095.0
2018-01-23 14:10:00,124.96,125.03,124.85,124.89,8433.0,116.8546,116.9201,116.7517,116.7891,8433.0
2018-01-23 14:15:00,124.9,124.9,124.53,124.53,14355.0,116.7985,116.7985,116.4525,116.4525,14355.0
2018-01-23 14:20:00,124.55,124.61,124.4,124.59,5300.0,116.4712,116.5273,116.3309,116.5086,5300.0
2018-01-23 14:25:00,124.59,124.75,124.58,124.75,3299.0,116.5086,116.6582,116.4993,116.6582,3299.0
2018-01-23 14:30:00,124.78,124.88,124.75,124.87,2100.0,116.6863,116.7798,116.6582,116.7704,2100.0
2018-01-23 14:35:00,124.88,124.98,124.88,124.95,3010.0,116.7798,116.8733,116.7798,116.8453,3010.0
2018-01-23 14:40:00,124.93,124.96,124.71,124.8,5800.0,116.8266,116.8546,116.6208,116.705,5800.0
2018-01-23 14:45:00,124.79,124.91,124.78,124.9,2957.0,116.6956,116.8079,116.6863,116.7985,2957.0
2018-01-23 14:50:00,124.91,125.0,124.89,124.98,4449.0,116.8079,116.892,116.7891,116.8733,4449.0
2018-01-23 14:55:00,124.95,124.98,124.86,124.96,4466.0,116.8453,116.8733,116.7611,116.8546,4466.0
2018-01-23 15:00:00,124.95,124.98,124.85,124.87,4344.0,116.8453,116.8733,116.7517,116.7704,4344.0
2018-01-23 15:05:00,124.89,124.94,124.82,124.92,7639.0,116.7891,116.8359,116.7237,116.8172,7639.0
2018-01-23 15:10:00,124.93,124.94,124.88,124.88,3794.0,116.8266,116.8359,116.7798,116.7798,3794.0
2018-01-23 15:15:00,124.9,124.94,124.83,124.86,3346.0,116.7985,116.8359,116.733,116.7611,3346.0
2018-01-23 15:20:00,124.86,124.9,124.83,124.83,6269.0,116.7611,116.7985,116.733,116.733,6269.0
2018-01-23 15:25:00,124.86,124.86,124.8,124.82,4855.0,116.7611,116.7611,116.705,116.7237,4855.0
2018-01-23 15:30:00,124.83,124.85,124.69,124.8,10313.0,116.733,116.7517,116.6021,116.705,10313.0
2018-01-23 15:35:00,124.8,124.94,124.76,124.94,15343.0,116.705,116.8359,116.6676,116.8359,15343.0
2018-01-23 15:40:00,124.89,124.97,124.85,124.88,13012.0,116.7891,116.864,116.7517,116.7798,13012.0
2018-01-23 15:45:00,124.93,125.02,124.9,125.02,16048.0,116.8266,116.9107,116.7985,116.9107,16048.0
2018-01-23 15:50:00,125.03,125.04,124.93,125.01,15090.0,116.9201,116.9294,116.8266,116.9014,15090.0
2018-01-23 15:55:00,125.01,125.15,124.94,124.97,59882.0,116.9014,117.0323,116.8359,116.864,59882.0
2018-01-24 09:30:00,125.55,125.55,125.28,125.55,7845.0,117.4063,117.4063,117.1539,117.4063,7845.0
2018-01-24 09:35:00,125.53,125.55,125.24,125.37,8362.0,117.3876,117.4063,117.1164,117.238,8362.0
2018-01-24 09:40:00,125.5,125.58,125.34,125.43,5800.0,117.3596,117.4344,117.21,117.2941,5800.0
2018-01-24 09:45:00,125.31,125.58,125.12,125.29,27866.0,117.1819,117.4344,117.0042,117.1632,27866.0
2018-01-24 09:50:00,125.29,125.6,125.29,125.5,10232.0,117.1632,117.4531,117.1632,117.3596,10232.0
2018-01-24 09:55:00,125.5,125.93,125.44,125.52,104527.0,117.3596,117.7617,117.3035,117.3783,104527.0
2018-01-24 10:00:00,125.51,125.81,125.34,125.81,18110.0,117.3689,117.6495,117.21,117.6495,18110.0
2018-01-24 10:05:00,125.78,126.12,125.65,125.94,25462.0,117.6214,117.9394,117.4999,117.771,25462.0
2018-01-24 10:10:00,126.0,126.09,125.89,126.0,13694.0,117.8271,117.9113,117.7243,117.8271,13694.0
2018-01-24 10:15:00,126.02,126.15,125.87,125.98,32211.0,117.8459,117.9674,117.7056,117.8084,32211.0
2018-01-24 10:20:00,125.94,126.35,125.94,126.29,37240.0,117.771,118.1544,117.771,118.0983,37240.0
2018-01-24 10:25:00,126.25,126.33,126.03,126.11,21819.0,118.0609,118.1357,117.8552,117.93,21819.0
2018-01-24 10:30:00,126.18,126.25,126.03,126.07,8202.0,117.9955,118.0609,117.8552,117.8926,8202.0
2018-01-24 10:35:00,126.07,126.08,125.96,126.04,13289.0,117.8926,117.902,117.7897,117.8646,13289.0
2018-01-24 10:40:00,126.04,126.06,125.91,125.93,10768.0,117.8646,117.8833,117.743,117.7617,10768.0
2018-01-24 10:45:00,125.97,125.97,125.68,125.83,16346.0,117.7991,117.7991,117.5279,117.6682,16346.0
2018-01-24 10:50:00,125.83,125.95,125.73,125.84,11502.0,117.6682,117.7804,117.5747,117.6775,11502.0
2018-01-24 10:55:00,125.85,125.85,125.78,125.79,3000.0,117.6869,117.6869,117.6214,117.6308,3000.0
2018-01-24 11:00:00,125.79,126.0,125.79,125.97,10128.0,117.6308,117.8271,117.6308,117.7991,10128.0
2018-01-24 11:05:00,126.01,126.04,125.7,125.7,220126.0,117.8365,117.8646,117.5466,117.5466,220126.0
2018-01-24 11:10:00,125.67,125.67,125.49,125.52,5023.0,117.5186,117.5186,117.3502,117.3783,5023.0
2018-01-24 11:15:00,125.48,125.71,125.4,125.67,11200.0,117.3409,117.556,117.2661,117.5186,11200.0
2018-01-24 11:20:00,125.69,125.78,125.63,125.73,5231.0,117.5373,117.6214,117.4811,117.5747,5231.0
2018-01-24 11:25:00,125.77,125.82,125.63,125.66,6252.0,117.6121,117.6588,117.4811,117.5092,6252.0
2018-01-24 11:30:00,125.64,125.67,125.46,125.48,8680.0,117.4905,117.5186,117.3222,117.3409,8680.0
2018-01-24 11:35:00,125.48,125.55,125.33,125.33,5300.0,117.3409,117.4063,117.2006,117.2006,5300.0
2018-01-24 11:40:00,125.4,125.56,125.38,125.49,3050.0,117.2661,117.4157,117.2474,117.3502,3050.0
2018-01-24 11:45:00,125.56,125.59,125.51,125.57,3950.0,117.4157,117.4437,117.3689,117.425,3950.0
2018-01-24 11:50:00,125.6,125.63,125.53,125.59,6135.0,117.4531,117.4811,117.3876,117.4437,6135.0
2018-01-24 11:55:00,125.55,125.76,125.55,125.61,10699.0,117.4063,117.6027,117.4063,117.4624,10699.0
2018-01-24 12:00:00,125.64,125.65,125.5,125.65,5870.0,117.4905,117.4999,117.3596,117.4999,5870.0
2018-01-24 12:05:00,125.66,125.74,125.57,125.61,18130.0,117.5092,117.584,117.425,117.4624,18130.0
2018-01-24 12:10:00,125.65,125.69,125.47,125.47,5100.0,117.4999,117.5373,117.3315,117.3315,5100.0
2018-01-24 12:15:00,125.52,125.59,125.44,125.47,8494.0,117.3783,117.4437,117.3035,117.3315,8494.0
2018-01-24 12:20:00,125.43,125.5,125.35,125.36,1900.0,117.2941,117.3596,117.2193,117.2287,1900.0
2018-01-24 12:25:00,125.36,125.51,125.31,125.51,7327.0,117.2287,117.3689,117.1819,117.3689,7327.0
2018-01-24 12:30:00,125.5,125.5,125.46,125.49,700.0,117.3596,117.3596,117.3222,117.3502,700.0
2018-01-24 12:35:00,125.47,125.47,125.37,125.37,6796.0,117.3315,117.3315,117.238,117.238,6796.0
2018-01-24 12:40:00,125.36,125.36,125.2,125.21,1800.0,117.2287,117.2287,117.079,117.0884,1800.0
2018-01-24 12:45:00,125.16,125.28,125.1,125.21,31760.0,117.0416,117.1539,116.9855,117.0884,31760.0
2018-01-24 12:50:00,125.15,125.31,125.15,125.25,46500.0,117.0323,117.1819,117.0323,117.1258,46500.0
2018-01-24 12:55:00,125.3,125.5,125.24,125.47,3751.0,117.1726,117.3596,117.1164,117.3315,3751.0
2018-01-24 13:00:00,125.38,125.62,125.38,125.6,3700.0,117.2474,117.4718,117.2474,117.4531,3700.0
2018-01-24 13:05:00,125.62,125.68,125.57,125.59,3370.0,117.4718,117.5279,117.425,117.4437,3370.0
2018-01-24 13:10:00,125.63,125.65,125.58,125.61,1712.0,117.4811,117.4999,117.4344,117.4624,1712.0
2018-01-24 13:15:00,125.62,125.62,125.57,125.57,1350.0,117.4718,117.4718,117.425,117.425,1350.0
2018-01-24 13:20:00,125.57,125.6,125.5,125.53,4122.0,117.425,117.4531,117.3596,117.3876,4122.0
2018-01-24 13:25:00,125.58,125.86,125.58,125.86,2219.0,117.4344,117.6962,117.4344,117.6962,2219.0
2018-01-24 13:30:00,125.96,126.06,125.88,126.05,9590.0,117.7897,117.8833,117.7149,117.8739,9590.0
2018-01-24 13:35:00,126.01,126.06,125.86,125.99,5895.0,117.8365,117.8833,117.6962,117.8178,5895.0
2018-01-24 13:40:00,126.0,126.09,125.97,126.07,10200.0,117.8271,117.9113,117.7991,117.8926,10200.0
2018-01-24 13:45:00,126.06,126.08,126.0,126.04,9324.0,117.8833,117.902,117.8271,117.8646,9324.0
2018-01-24 13:50:00,126.03,126.15,126.02,126.15,9770.0,117.8552,117.9674,117.8459,117.9674,9770.0
2018-01-24 13:55:00,126.17,126.2,126.03,126.12,8295.0,117.9861,118.0142,117.8552,117.9394,8295.0
2018-01-24 14:00:00,126.1,126.12,126.01,126.08,8204.0,117.9207,117.9394,117.8365,117.902,8204.0
2018-01-24 14:05:00,126.06,126.1,125.52,125.52,24808.0,117.8833,117.9207,117.3783,117.3783,24808.0
2018-01-24 14:10:00,125.46,125.75,125.45,125.75,8004.0,117.3222,117.5934,117.3128,117.5934,8004.0
2018-01-24 14:15:00,125.78,125.84,125.67,125.84,6725.0,117.6214,117.6775,117.5186,117.6775,6725.0
2018-01-24 14:20:00,125.84,125.97,125.84,125.84,10655.0,117.6775,117.7991,117.6775,117.6775,10655.0
2018-01-24 14:25:00,125.83,125.86,125.71,125.78,3305.0,117.6682,117.6962,117.556,117.6214,3305.0
2018-01-24 14:30:00,125.82,125.85,125.7,125.85,7654.0,117.6588,117.6869,117.5466,117.6869,7654.0
2018-01-24 14:35:00,125.89,125.89,125.72,125.82,4100.0,117.7243,117.7243,117.5653,117.6588,4100.0
2018-01-24 14:40:00,125.81,125.92,125.78,125.92,8249.0,117.6495,117.7523,117.6214,117.7523,8249.0
2018-01-24 14:45:00,125.9,125.98,125.85,125.85,26947.0,117.7336,117.8084,117.6869,117.6869,26947.0
2018-01-24 14:50:00,125.82,125.82,125.46,125.46,4196.0,117.6588,117.6588,117.3222,117.3222,4196.0
2018-01-24 14:55:00,125.44,125.69,125.44,125.64,6855.0,117.3035,117.5373,117.3035,117.4905,6855.0
2018-01-24 15:00:00,125.62,125.64,125.5,125.57,8420.0,117.4718,117.4905,117.3596,117.425,8420.0
2018-01-24 15:05:00,125.57,125.7,125.57,125.68,4000.0,117.425,117.5466,117.425,117.5279,4000.0
2018-01-24 15:10:00,125.66,125.68,125.58,125.68,9069.0,117.5092,117.5279,117.4344,117.5279,9069.0
2018-01-24 15:15:00,125.69,125.73,125.61,125.67,8843.0,117.5373,117.5747,117.4624,117.5186,8843.0
2018-01-24 15:20:00,125.69,125.72,125.63,125.69,9238.0,117.5373,117.5653,117.4811,117.5373,9238.0
2018-01-24 15:25:00,125.67,125.7,125.64,125.64,4696.0,117.5186,117.5466,117.4905,117.4905,4696.0
2018-01-24 15:30:00,125.67,125.73,125.63,125.66,9645.0,117.5186,117.5747,117.4811,117.5092,9645.0
2018-01-24 15:35:00,125.67,125.81,125.67,125.78,15170.0,117.5186,117.6495,117.5186,117.6214,15170.0
2018-01-24 15:40:00,125.76,125.77,125.72,125.76,12208.0,117.6027,117.6121,117.5653,117.6027,12208.0
2018-01-24 15:45:00,125.76,125.94,125.76,125.89,27065.0,117.6027,117.771,117.6027,117.7243,27065.0
2018-01-24 15:50:00,125.87,125.87,125.65,125.68,33171.0,117.7056,117.7056,117.4999,117.5279,33171.0
2018-01-24 15:55:00,125.66,125.96,125.56,125.73,109452.0,117.5092,117.7897,117.4157,117.5747,109452.0
2018-01-25 09:30:00,126.21,126.69,125.77,125.93,31001.0,118.0235,118.4724,117.6121,117.7617,31001.0
2018-01-25 09:35:00,125.92,126.29,125.74,126.28,29350.0,117.7523,118.0983,117.584,118.089,29350.0
2018-01-25 09:40:00,126.23,126.45,126.19,126.35,10520.0,118.0422,118.248,118.0048,118.1544,10520.0
2018-01-25 09:45:00,126.35,126.69,126.28,126.53,9791.0,118.1544,118.4724,118.089,118.3228,9791.0
2018-01-25 09:50:00,126.54,126.58,126.33,126.45,9439.0,118.3321,118.3695,118.1357,118.248,9439.0
2018-01-25 09:55:00,126.44,126.53,126.11,126.15,10551.0,118.2386,118.3228,117.93,117.9674,10551.0
2018-01-25 10:00:00,126.27,126.51,126.19,126.32,14627.0,118.0796,118.3041,118.0048,118.1264,14627.0
2018-01-25 10:05:00,126.39,126.51,126.18,126.18,18159.0,118.1919,118.3041,117.9955,117.9955,18159.0
2018-01-25 10:10:00,126.21,126.46,126.15,126.4,9318.0,118.0235,118.2573,117.9674,118.2012,9318.0
2018-01-25 10:15:00,126.41,126.66,126.34,126.35,21045.0,118.2106,118.4443,118.1451,118.1544,21045.0
2018-01-25 10:20:00,126.32,126.59,126.32,126.45,5460.0,118.1264,118.3789,118.1264,118.248,5460.0
2018-01-25 10:25:00,126.42,126.45,126.31,126.43,5788.0,118.2199,118.248,118.117,118.2293,5788.0
2018-01-25 10:30:00,126.42,126.61,126.39,126.61,4367.0,118.2199,118.3976,118.1919,118.3976,4367.0
2018-01-25 10:35:00,126.65,126.79,126.56,126.65,5699.0,118.435,118.5659,118.3508,118.435,5699.0
2018-01-25 10:40:00,126.65,126.8,126.62,126.7,11777.0,118.435,118.5753,118.4069,118.4817,11777.0
2018-01-25 10:45:00,126.7,126.75,126.62,126.64,3586.0,118.4817,118.5285,118.4069,118.4256,3586.0
2018-01-25 10:50:00,126.67,126.73,126.64,126.73,2579.0,118.4537,118.5098,118.4256,118.5098,2579.0
2018-01-25 10:55:00,126.73,126.85,126.71,126.82,9144.0,118.5098,118.622,118.4911,118.594,9144.0
2018-01-25 11:00:00,126.82,126.91,126.82,126.86,10250.0,118.594,118.6781,118.594,118.6314,10250.0
2018-01-25 11:05:00,126.92,126.99,126.9,126.93,9277.0,118.6875,118.7529,118.6688,118.6968,9277.0
2018-01-25 11:10:00,126.96,127.02,126.91,127.02,12022.0,118.7249,118.781,118.6781,118.781,12022.0
2018-01-25 11:15:00,127.02,127.08,126.98,127.01,10530.0,118.781,118.8371,118.7436,118.7716,10530.0
2018-01-25 11:20:00,127.01,127.09,127.01,127.04,5404.0,118.7716,118.8464,118.7716,118.7997,5404.0
2018-01-25 11:25:00,127.05,127.15,126.9,127.14,55396.0,118.809,118.9026,118.6688,118.8932,55396.0
2018-01-25 11:30:00,127.14,127.31,127.12,127.31,10213.0,118.8932,119.0522,118.8745,119.0522,10213.0
2018-01-25 11:35:00,127.31,127.44,127.22,127.22,9020.0,119.0522,119.1737,118.968,118.968,9020.0
2018-01-25 11:40:00,127.3,127.31,127.15,127.22,3898.0,119.0428,119.0522,118.9026,118.968,3898.0
2018-01-25 11:45:00,127.19,127.26,126.94,127.03,2700.0,118.94,119.0054,118.7062,118.7903,2700.0
2018-01-25 11:50:00,126.96,127.11,126.96,127.07,7103.0,118.7249,118.8652,118.7249,118.8277,7103.0
2018-01-25 11:55:00,127.07,127.26,126.98,127.16,10500.0,118.8277,119.0054,118.7436,118.9119,10500.0
2018-01-25 12:00:00,127.07,127.17,127.0,127.1,31519.0,118.8277,118.9213,118.7623,118.8558,31519.0
2018-01-25 12:05:00,127.09,127.15,126.94,127.05,15750.0,118.8464,118.9026,118.7062,118.809,15750.0
2018-01-25 12:10:00,127.05,127.1,126.97,127.03,4704.0,118.809,118.8558,118.7342,118.7903,4704.0
2018-01-25 12:15:00,127.04,127.05,127.01,127.05,458.0,118.7997,118.809,118.7716,118.809,458.0
2018-01-25 12:20:00,127.04,127.04,126.92,126.94,2392.0,118.7997,118.7997,118.6875,118.7062,2392.0
2018-01-25 12:25:00,126.95,126.97,126.88,126.95,2436.0,118.7155,118.7342,118.6501,118.7155,2436.0
2018-01-25 12:30:00,126.93,127.07,126.93,127.06,3149.0,118.6968,118.8277,118.6968,118.8184,3149.0
2018-01-25 12:35:00,127.02,127.05,126.95,127.01,53600.0,118.781,118.809,118.7155,118.7716,53600.0
2018-01-25 12:40:00,126.97,127.0,126.94,126.94,1700.0,118.7342,118.7623,118.7062,118.7062,1700.0
2018-01-25 12:45:00,126.97,126.97,126.96,126.97,200.0,118.7342,118.7342,118.7249,118.7342,200.0
2018-01-25 12:50:00,126.94,126.98,126.91,126.94,3212.0,118.7062,118.7436,118.6781,118.7062,3212.0
2018-01-25 12:55:00,126.95,127.0,126.94,126.96,1600.0,118.7155,118.7623,118.7062,118.7249,1600.0
2018-01-25 13:00:00,126.95,126.97,126.91,126.97,4107.0,118.7155,118.7342,118.6781,118.7342,4107.0
2018-01-25 13:05:00,126.94,127.0,126.94,126.95,2000.0,118.7062,118.7623,118.7062,118.7155,2000.0
2018-01-25 13:10:00,126.98,127.08,126.95,126.98,3053.0,118.7436,118.8371,118.7155,118.7436,3053.0
2018-01-25 13:15:00,127.02,127.02,126.95,126.96,1700.0,118.781,118.781,118.7155,118.7249,1700.0
2018-01-25 13:20:00,127.0,127.07,126.93,127.07,63207.0,118.7623,118.8277,118.6968,118.8277,63207.0
2018-01-25 13:25:00,127.06,127.09,127.02,127.04,2500.0,118.8184,118.8464,118.781,118.7997,2500.0
2018-01-25 13:30:00,127.04,127.12,127.04,127.09,6944.0,118.7997,118.8745,118.7997,118.8464,6944.0
2018-01-25 13:35:00,127.08,127.08,127.05,127.05,1461.0,118.8371,118.8371,118.809,118.809,1461.0
2018-01-25 13:40:00,127.05,127.08,127.01,127.04,2983.0,118.809,118.8371,118.7716,118.7997,2983.0
2018-01-25 13:45:00,127.02,127.02,126.92,126.95,3936.0,118.781,118.781,118.6875,118.7155,3936.0
2018-01-25 13:50:00,126.92,127.06,126.92,127.05,4700.0,118.6875,118.8184,118.6875,118.809,4700.0
2018-01-25 13:55:00,127.02,127.05,126.97,127.0,3950.0,118.781,118.809,118.7342,118.7623,3950.0
2018-01-25 14:00:00,127.0,127.06,126.96,127.03,6775.0,118.7623,118.8184,118.7249,118.7903,6775.0
2018-01-25 14:05:00,127.02,127.02,126.98,127.02,5592.0,118.781,118.781,118.7436,118.781,5592.0
2018-01-25 14:10:00,127.02,127.04,126.79,126.87,11389.0,118.781,118.7997,118.5659,118.6407,11389.0
2018-01-25 14:15:00,126.79,126.86,126.77,126.82,19181.0,118.5659,118.6314,118.5472,118.594,19181.0
2018-01-25 14:20:00,126.84,126.94,126.78,126.79,8137.0,118.6127,118.7062,118.5566,118.5659,8137.0
2018-01-25 14:25:00,126.78,126.83,126.75,126.8,6140.0,118.5566,118.6033,118.5285,118.5753,6140.0
2018-01-25 14:30:00,126.78,126.83,126.7,126.71,5411.0,118.5566,118.6033,118.4817,118.4911,5411.0
2018-01-25 14:35:00,126.71,126.73,126.62,126.64,5450.0,118.4911,118.5098,118.4069,118.4256,5450.0
2018-01-25 14:40:00,126.69,126.87,126.68,126.87,4677.0,118.4724,118.6407,118.463,118.6407,4677.0
2018-01-25 14:45:00,126.92,126.92,126.75,126.79,5806.0,118.6875,118.6875,118.5285,118.5659,5806.0
2018-01-25 14:50:00,126.75,126.75,126.67,126.73,4525.0,118.5285,118.5285,118.4537,118.5098,4525.0
2018-01-25 14:55:00,126.73,126.8,126.66,126.67,6902.0,118.5098,118.5753,118.4443,118.4537,6902.0
2018-01-25 15:00:00,126.68,126.74,126.64,126.73,5879.0,118.463,118.5191,118.4256,118.5098,5879.0
2018-01-25 15:05:00,126.75,126.76,126.61,126.61,11757.0,118.5285,118.5379,118.3976,118.3976,11757.0
2018-01-25 15:10:00,126.57,126.64,126.54,126.62,12610.0,118.3602,118.4256,118.3321,118.4069,12610.0
2018-01-25 15:15:00,126.62,126.7,126.6,126.61,17298.0,118.4069,118.4817,118.3882,118.3976,17298.0
2018-01-25 15:20:00,126.65,126.65,126.56,126.63,6174.0,118.435,118.435,118.3508,118.4163,6174.0
2018-01-25 15:25:00,126.65,126.65,126.6,126.61,10018.0,118.435,118.435,118.3882,118.3976,10018.0
2018-01-25 15:30:00,126.6,126.62,126.56,126.59,10642.0,118.3882,118.4069,118.3508,118.3789,10642.0
2018-01-25 15:35:00,126.59,126.59,126.52,126.54,6800.0,118.3789,118.3789,118.3134,118.3321,6800.0
2018-01-25 15:40:00,126.54,126.75,126.54,126.73,29284.0,118.3321,118.5285,118.3321,118.5098,29284.0
2018-01-25 15:45:00,126.74,126.76,126.69,126.73,29672.0,118.5191,118.5379,118.4724,118.5098,29672.0
2018-01-25 15:50:00,126.72,126.73,126.65,126.68,16655.0,118.5004,118.5098,118.435,118.463,16655.0
2018-01-25 15:55:00,126.66,126.75,126.64,126.73,42486.0,118.4443,118.5285,118.4256,118.5098,42486.0
2018-01-26 09:30:00,127.57,127.57,126.76,127.34,10663.0,119.2953,119.2953,118.5379,119.0802,10663.0
2018-01-26 09:35:00,127.24,127.39,126.79,127.04,5800.0,118.9867,119.127,118.5659,118.7997,5800.0
2018-01-26 09:40:00,126.92,127.1,126.72,126.86,21799.0,118.6875,118.8558,118.5004,118.6314,21799.0
2018-01-26 09:45:00,126.87,127.05,126.58,126.66,6634.0,118.6407,118.809,118.3695,118.4443,6634.0
2018-01-26 09:50:00,126.75,126.99,126.61,126.92,12100.0,118.5285,118.7529,118.3976,118.6875,12100.0
2018-01-26 09:55:00,126.88,127.1,126.85,127.0,6270.0,118.6501,118.8558,118.622,118.7623,6270.0
2018-01-26 10:00:00,126.97,127.33,126.92,127.29,7400.0,118.7342,119.0709,118.6875,119.0335,7400.0
2018-01-26 10:05:00,127.24,127.36,127.04,127.04,8904.0,118.9867,119.0989,118.7997,118.7997,8904.0
2018-01-26 10:10:00,127.06,127.06,126.85,126.95,5154.0,118.8184,118.8184,118.622,118.7155,5154.0
2018-01-26 10:15:00,126.93,127.0,126.81,126.89,2913.0,118.6968,118.7623,118.5846,118.6594,2913.0
2018-01-26 10:20:00,126.92,127.13,126.88,127.04,24993.0,118.6875,118.8839,118.6501,118.7997,24993.0
2018-01-26 10:25:00,126.93,127.12,126.93,127.08,10529.0,118.6968,118.8745,118.6968,118.8371,10529.0
2018-01-26 10:30:00,127.09,127.18,127.01,127.08,23009.0,118.8464,118.9306,118.7716,118.8371,23009.0
2018-01-26 10:35:00,127.03,127.39,126.99,127.36,10940.0,118.7903,119.127,118.7529,119.0989,10940.0
2018-01-26 10:40:00,127.38,127.44,127.34,127.44,9359.0,119.1176,119.1737,119.0802,119.1737,9359.0
2018-01-26 10:45:00,127.4,127.4,127.22,127.3,10406.0,119.1363,119.1363,118.968,119.0428,10406.0
2018-01-26 10:50:00,127.27,127.33,127.26,127.33,2970.0,119.0148,119.0709,119.0054,119.0709,2970.0
2018-01-26 10:55:00,127.34,127.43,127.28,127.3,15400.0,119.0802,119.1644,119.0241,119.0428,15400.0
2018-01-26 11:00:00,127.27,127.27,127.05,127.26,31261.0,119.0148,119.0148,118.809,119.0054,31261.0
2018-01-26 11:05:00,127.16,127.42,127.15,127.41,5900.0,118.9119,119.155,118.9026,119.1457,5900.0
2018-01-26 11:10:00,127.44,127.62,127.37,127.61,3201.0,119.1737,119.3421,119.1083,119.3327,3201.0
2018-01-26 11:15:00,127.62,127.62,127.48,127.57,4267.0,119.3421,119.3421,119.2112,119.2953,4267.0
2018-01-26 11:20:00,127.62,127.72,127.56,127.61,37625.0,119.3421,119.4356,119.286,119.3327,37625.0
2018-01-26 11:25:00,127.59,127.6,127.44,127.5,8855.0,119.314,119.3234,119.1737,119.2299,8855.0
2018-01-26 11:30:00,127.47,127.5,127.35,127.4,4400.0,119.2018,119.2299,119.0896,119.1363,4400.0
2018-01-26 11:35:00,127.35,127.42,127.21,127.23,7239.0,119.0896,119.155,118.9587,118.9774,7239.0
2018-01-26 11:40:00,127.24,127.31,127.17,127.24,3557.0,118.9867,119.0522,118.9213,118.9867,3557.0
2018-01-26 11:45:00,127.3,127.3,127.21,127.22,7018.0,119.0428,119.0428,118.9587,118.968,7018.0
2018-01-26 11:50:00,127.29,127.29,127.09,127.14,11603.0,119.0335,119.0335,118.8464,118.8932,11603.0
2018-01-26 11:55:00,127.1,127.36,127.09,127.36,10588.0,118.8558,119.0989,118.8464,119.0989,10588.0
2018-01-26 12:00:00,127.36,127.45,127.26,127.26,6042.0,119.0989,119.1831,119.0054,119.0054,6042.0
2018-01-26 12:05:00,127.25,127.3,127.2,127.3,5691.0,118.9961,119.0428,118.9493,119.0428,5691.0
2018-01-26 12:10:00,127.31,127.32,127.26,127.27,5300.0,119.0522,119.0615,119.0054,119.0148,5300.0
2018-01-26 12:15:00,127.27,127.29,127.24,127.29,4300.0,119.0148,119.0335,118.9867,119.0335,4300.0
2018-01-26 12:20:00,127.29,127.44,127.29,127.44,4544.0,119.0335,119.1737,119.0335,119.1737,4544.0
2018-01-26 12:25:00,127.41,127.62,127.32,127.36,16262.0,119.1457,119.3421,119.0615,119.0989,16262.0
2018-01-26 12:30:00,127.39,127.45,127.35,127.45,6680.0,119.127,119.1831,119.0896,119.1831,6680.0
2018-01-26 12:35:00,127.45,127.47,127.38,127.42,18186.0,119.1831,119.2018,119.1176,119.155,18186.0
2018-01-26 12:40:00,127.42,127.52,127.42,127.47,4348.0,119.155,119.2486,119.155,119.2018,4348.0
2018-01-26 12:45:00,127.47,127.63,127.47,127.63,2700.0,119.2018,119.3514,119.2018,119.3514,2700.0
2018-01-26 12:50:00,127.66,127.73,127.64,127.68,3896.0,119.3795,119.4449,119.3608,119.3982,3896.0
2018-01-26 12:55:00,127.71,127.71,127.61,127.62,1900.0,119.4262,119.4262,119.3327,119.3421,1900.0
2018-01-26 13:00:00,127.64,127.64,127.48,127.5,3637.0,119.3608,119.3608,119.2112,119.2299,3637.0
2018-01-26 13:05:00,127.51,127.55,127.47,127.49,21843.0,119.2392,119.2766,119.2018,119.2205,21843.0
2018-01-26 13:10:00,127.51,127.54,127.49,127.5,2678.0,119.2392,119.2673,119.2205,119.2299,2678.0
2018-01-26 13:15:00,127.52,127.54,127.47,127.47,3542.0,119.2486,119.2673,119.2018,119.2018,3542.0
2018-01-26 13:20:00,127.48,127.54,127.42,127.42,9168.0,119.2112,119.2673,119.155,119.155,9168.0
2018-01-26 13:25:00,127.46,127.48,127.36,127.38,10570.0,119.1924,119.2112,119.0989,119.1176,10570.0
2018-01-26 13:30:00,127.38,127.53,127.32,127.52,29686.0,119.1176,119.2579,119.0615,119.2486,29686.0
2018-01-26 13:35:00,127.52,127.58,127.31,127.36,5452.0,119.2486,119.3047,119.0522,119.0989,5452.0
2018-01-26 13:40:00,127.43,127.46,127.35,127.36,1897.0,119.1644,119.1924,119.0896,119.0989,1897.0
2018-01-26 13:45:00,127.37,127.38,127.32,127.38,7809.0,119.1083,119.1176,119.0615,119.1176,7809.0
2018-01-26 13:50:00,127.38,127.43,127.36,127.36,5982.0,119.1176,119.1644,119.0989,119.0989,5982.0
2018-01-26 13:55:00,127.34,127.42,127.33,127.33,3696.0,119.0802,119.155,119.0709,119.0709,3696.0
2018-01-26 14:00:00,127.31,127.34,127.27,127.27,3988.0,119.0522,119.0802,119.0148,119.0148,3988.0
2018-01-26 14:05:00,127.31,127.38,127.3,127.38,8919.0,119.0522,119.1176,119.0428,119.1176,8919.0
2018-01-26 14:10:00,127.37,127.38,127.32,127.33,3468.0,119.1083,119.1176,119.0615,119.0709,3468.0
2018-01-26 14:15:00,127.34,127.39,127.34,127.34,5551.0,119.0802,119.127,119.0802,119.0802,5551.0
2018-01-26 14:20:00,127.35,127.38,127.3,127.37,5772.0,119.0896,119.1176,119.0428,119.1083,5772.0
2018-01-26 14:25:00,127.34,127.46,127.31,127.31,12926.0,119.0802,119.1924,119.0522,119.0522,12926.0
2018-01-26 14:30:00,127.33,127.38,127.31,127.38,3872.0,119.0709,119.1176,119.0522,119.1176,3872.0
2018-01-26 14:35:00,127.36,127.4,127.31,127.35,7248.0,119.0989,119.1363,119.0522,119.0896,7248.0
2018-01-26 14:40:00,127.38,127.38,127.24,127.25,17751.0,119.1176,119.1176,118.9867,118.9961,17751.0
2018-01-26 14:45:00,127.23,127.34,127.17,127.26,47679.0,118.9774,119.0802,118.9213,119.0054,47679.0
2018-01-26 14:50:00,127.26,127.27,127.08,127.09,8111.0,119.0054,119.0148,118.8371,118.8464,8111.0
2018-01-26 14:55:00,127.09,127.1,126.98,127.09,12685.0,118.8464,118.8558,118.7436,118.8464,12685.0
2018-01-26 15:00:00,127.08,127.24,127.06,127.2,6276.0,118.8371,118.9867,118.8184,118.9493,6276.0
2018-01-26 15:05:00,127.22,127.29,127.15,127.23,12087.0,118.968,119.0335,118.9026,118.9774,12087.0
2018-01-26 15:10:00,127.24,127.34,127.23,127.3,7168.0,118.9867,119.0802,118.9774,119.0428,7168.0
2018-01-26 15:15:00,127.3,127.43,127.28,127.42,8660.0,119.0428,119.1644,119.0241,119.155,8660.0
2018-01-26 15:20:00,127.42,127.47,127.19,127.3,30529.0,119.155,119.2018,118.94,119.0428,30529.0
2018-01-26 15:25:00,127.34,127.53,127.33,127.53,8850.0,119.0802,119.2579,119.0709,119.2579,8850.0
2018-01-26 15:30:00,127.55,127.57,127.36,127.38,11898.0,119.2766,119.2953,119.0989,119.1176,11898.0
2018-01-26 15:35:00,127.38,127.41,127.33,127.4,10062.0,119.1176,119.1457,119.0709,119.1363,10062.0
2018-01-26 15:40:00,127.37,127.42,127.35,127.42,7801.0,119.1083,119.155,119.0896,119.155,7801.0
2018-01-26 15:45:00,127.42,127.49,127.29,127.31,23994.0,119.155,119.2205,119.0335,119.0522,23994.0
2018-01-26 15:50:00,127.34,127.35,127.28,127.29,17677.0,119.0802,119.0896,119.0241,119.0335,17677.0
2018-01-26 15:55:00,127.3,127.5,127.24,127.5,61520.0,119.0428,119.2299,118.9867,119.2299,61520.0
2018-01-29 09:30:00,127.23,127.38,127.12,127.2,6201.0,118.9774,119.1176,118.8745,118.9493,6201.0
2018-01-29 09:35:00,127.21,127.32,127.14,127.14,4110.0,118.9587,119.0615,118.8932,118.8932,4110.0
2018-01-29 09:40:00,127.22,127.29,127.06,127.1,6219.0,118.968,119.0335,118.8184,118.8558,6219.0
2018-01-29 09:45:00,127.13,127.25,126.62,126.62,14487.0,118.8839,118.9961,118.4069,118.4069,14487.0
2018-01-29 09:50:00,126.59,126.73,126.58,126.69,3656.0,118.3789,118.5098,118.3695,118.4724,3656.0
2018-01-29 09:55:00,126.68,126.71,126.5,126.55,9293.0,118.463,118.4911,118.2947,118.3415,9293.0
2018-01-29 10:00:00,126.58,126.58,126.11,126.11,5931.0,118.3695,118.3695,117.93,117.93,5931.0
2018-01-29 10:05:00,126.15,126.47,126.09,126.47,4205.0,117.9674,118.2667,117.9113,118.2667,4205.0
2018-01-29 10:10:00,126.42,126.55,126.37,126.4,4115.0,118.2199,118.3415,118.1731,118.2012,4115.0
2018-01-29 10:15:00,126.4,126.4,126.1,126.2,5795.0,118.2012,118.2012,117.9207,118.0142,5795.0
2018-01-29 10:20:00,126.23,126.25,126.11,126.15,1880.0,118.0422,118.0609,117.93,117.9674,1880.0
2018-01-29 10:25:00,126.12,126.26,125.95,126.14,11201.0,117.9394,118.0703,117.7804,117.9581,11201.0
2018-01-29 10:30:00,126.11,126.15,126.03,126.09,3400.0,117.93,117.9674,117.8552,117.9113,3400.0
2018-01-29 10:35:00,125.95,125.95,125.74,125.76,2800.0,117.7804,117.7804,117.584,117.6027,2800.0
2018-01-29 10:40:00,125.78,125.89,125.74,125.85,5283.0,117.6214,117.7243,117.584,117.6869,5283.0
2018-01-29 10:45:00,125.86,125.97,125.73,125.94,7050.0,117.6962,117.7991,117.5747,117.771,7050.0
2018-01-29 10:50:00,125.96,126.04,125.92,125.99,15892.0,117.7897,117.8646,117.7523,117.8178,15892.0
2018-01-29 10:55:00,125.96,125.97,125.6,125.73,12485.0,117.7897,117.7991,117.4531,117.5747,12485.0
2018-01-29 11:00:00,125.72,125.76,125.62,125.64,12359.0,117.5653,117.6027,117.4718,117.4905,12359.0
2018-01-29 11:05:00,125.61,125.66,125.26,125.29,6293.0,117.4624,117.5092,117.1351,117.1632,6293.0
2018-01-29 11:10:00,125.29,125.47,125.27,125.45,8201.0,117.1632,117.3315,117.1445,117.3128,8201.0
2018-01-29 11:15:00,125.48,125.48,125.24,125.24,1220.0,117.3409,117.3409,117.1164,117.1164,1220.0
2018-01-29 11:20:00,125.25,125.29,125.14,125.26,41591.0,117.1258,117.1632,117.0229,117.1351,41591.0
2018-01-29 11:25:00,125.23,125.25,125.03,125.18,9928.0,117.1071,117.1258,116.9201,117.0603,9928.0
2018-01-29 11:30:00,125.17,125.23,125.08,125.15,3688.0,117.051,117.1071,116.9668,117.0323,3688.0
2018-01-29 11:35:00,125.23,125.28,125.15,125.27,4425.0,117.1071,117.1539,117.0323,117.1445,4425.0
2018-01-29 11:40:00,125.22,125.55,125.18,125.5,7300.0,117.0977,117.4063,117.0603,117.3596,7300.0
2018-01-29 11:45:00,125.54,125.67,125.41,125.43,3780.0,117.397,117.5186,117.2754,117.2941,3780.0
2018-01-29 11:50:00,125.41,125.51,125.37,125.42,5100.0,117.2754,117.3689,117.238,117.2848,5100.0
2018-01-29 11:55:00,125.48,125.51,125.41,125.41,3773.0,117.3409,117.3689,117.2754,117.2754,3773.0
2018-01-29 12:00:00,125.39,125.41,125.24,125.26,3234.0,117.2567,117.2754,117.1164,117.1351,3234.0
2018-01-29 12:05:00,125.21,125.23,125.16,125.2,3378.0,117.0884,117.1071,117.0416,117.079,3378.0
2018-01-29 12:10:00,125.17,125.26,125.1,125.23,4400.0,117.051,117.1351,116.9855,117.1071,4400.0
2018-01-29 12:15:00,125.23,125.36,125.19,125.33,5314.0,117.1071,117.2287,117.0697,117.2006,5314.0
2018-01-29 12:20:00,125.34,125.35,125.29,125.3,2276.0,117.21,117.2193,117.1632,117.1726,2276.0
2018-01-29 12:25:00,125.3,125.37,125.29,125.3,5792.0,117.1726,117.238,117.1632,117.1726,5792.0
2018-01-29 12:30:00,125.25,125.3,125.25,125.26,2100.0,117.1258,117.1726,117.1258,117.1351,2100.0
2018-01-29 12:35:00,125.28,125.32,125.16,125.19,8346.0,117.1539,117.1913,117.0416,117.0697,8346.0
2018-01-29 12:40:00,125.21,125.26,125.15,125.15,5658.0,117.0884,117.1351,117.0323,117.0323,5658.0
2018-01-29 12:45:00,125.15,125.17,125.15,125.17,1525.0,117.0323,117.051,117.0323,117.051,1525.0
2018-01-29 12:50:00,125.17,125.26,125.15,125.26,9150.0,117.051,117.1351,117.0323,117.1351,9150.0
2018-01-29 12:55:00,125.25,125.28,125.2,125.2,9967.0,117.1258,117.1539,117.079,117.079,9967.0
2018-01-29 13:00:00,125.21,125.25,125.18,125.2,3094.0,117.0884,117.1258,117.0603,117.079,3094.0
2018-01-29 13:05:00,125.23,125.36,125.23,125.33,4088.0,117.1071,117.2287,117.1071,117.2006,4088.0
2018-01-29 13:10:00,125.33,125.37,125.28,125.33,5020.0,117.2006,117.238,117.1539,117.2006,5020.0
2018-01-29 13:15:00,125.34,125.44,125.34,125.44,5547.0,117.21,117.3035,117.21,117.3035,5547.0
2018-01-29 13:20:00,125.43,125.43,125.32,125.33,3178.0,117.2941,117.2941,117.1913,117.2006,3178.0
2018-01-29 13:25:00,125.34,125.35,125.08,125.11,13142.0,117.21,117.2193,116.9668,116.9949,13142.0
2018-01-29 13:30:00,125.09,125.09,124.75,124.76,32187.0,116.9762,116.9762,116.6582,116.6676,32187.0
2018-01-29 13:35:00,124.77,124.78,124.41,124.41,8382.0,116.6769,116.6863,116.3403,116.3403,8382.0
2018-01-29 13:40:00,124.39,124.55,124.26,124.55,10759.0,116.3216,116.4712,116.2,116.4712,10759.0
2018-01-29 13:45:00,124.55,124.67,124.26,124.26,11963.0,116.4712,116.5834,116.2,116.2,11963.0
2018-01-29 13:50:00,124.25,124.61,124.16,124.5,8152.0,116.1907,116.5273,116.1065,116.4244,8152.0
2018-01-29 13:55:00,124.5,124.57,124.46,124.57,1700.0,116.4244,116.4899,116.387,116.4899,1700.0
2018-01-29 14:00:00,124.58,124.84,124.58,124.66,5811.0,116.4993,116.7424,116.4993,116.5741,5811.0
2018-01-29 14:05:00,124.56,124.77,124.56,124.75,4856.0,116.4806,116.6769,116.4806,116.6582,4856.0
2018-01-29 14:10:00,124.72,124.74,124.55,124.74,4919.0,116.6302,116.6489,116.4712,116.6489,4919.0
2018-01-29 14:15:00,124.8,124.95,124.8,124.86,4409.0,116.705,116.8453,116.705,116.7611,4409.0
2018-01-29 14:20:00,124.89,124.98,124.89,124.97,1332.0,116.7891,116.8733,116.7891,116.864,1332.0
2018-01-29 14:25:00,124.92,124.92,124.79,124.9,6537.0,116.8172,116.8172,116.6956,116.7985,6537.0
2018-01-29 14:30:00,124.89,124.94,124.78,124.85,11379.0,116.7891,116.8359,116.6863,116.7517,11379.0
2018-01-29 14:35:00,124.86,124.94,124.74,124.86,19640.0,116.7611,116.8359,116.6489,116.7611,19640.0
2018-01-29 14:40:00,124.86,124.86,124.63,124.66,12089.0,116.7611,116.7611,116.546,116.5741,12089.0
2018-01-29 14:45:00,124.7,124.77,124.66,124.76,6576.0,116.6115,116.6769,116.5741,116.6676,6576.0
2018-01-29 14:50:00,124.76,124.87,124.66,124.86,14272.0,116.6676,116.7704,116.5741,116.7611,14272.0
2018-01-29 14:55:00,124.88,124.95,124.85,124.93,2600.0,116.7798,116.8453,116.7517,116.8266,2600.0
2018-01-29 15:00:00,124.95,125.03,124.87,124.87,10101.0,116.8453,116.9201,116.7704,116.7704,10101.0
2018-01-29 15:05:00,124.88,124.93,124.85,124.89,6050.0,116.7798,116.8266,116.7517,116.7891,6050.0
2018-01-29 15:10:00,124.89,124.92,124.78,124.8,7583.0,116.7891,116.8172,116.6863,116.705,7583.0
2018-01-29 15:15:00,124.83,125.06,124.81,124.94,12607.0,116.733,116.9481,116.7143,116.8359,12607.0
2018-01-29 15:20:00,124.96,124.98,124.91,124.94,8972.0,116.8546,116.8733,116.8079,116.8359,8972.0
2018-01-29 15:25:00,124.97,124.98,124.75,124.79,45532.0,116.864,116.8733,116.6582,116.6956,45532.0
2018-01-29 15:30:00,124.77,124.94,124.75,124.77,31859.0,116.6769,116.8359,116.6582,116.6769,31859.0
2018-01-29 15:35:00,124.78,124.78,124.64,124.64,47861.0,116.6863,116.6863,116.5554,116.5554,47861.0
2018-01-29 15:40:00,124.68,124.68,124.49,124.58,23622.0,116.5928,116.5928,116.4151,116.4993,23622.0
2018-01-29 15:45:00,124.57,124.62,124.45,124.59,12557.0,116.4899,116.5367,116.3777,116.5086,12557.0
2018-01-29 15:50:00,124.6,124.87,124.58,124.84,23628.0,116.518,116.7704,116.4993,116.7424,23628.0
2018-01-29 15:55:00,124.84,124.91,124.74,124.77,65980.0,116.7424,116.8079,116.6489,116.6769,65980.0
2018-01-30 09:30:00,123.82,124.66,123.07,123.7,120381.0,115.7886,116.5741,115.0872,115.6763,120381.0
2018-01-30 09:35:00,123.68,124.27,123.63,124.22,7973.0,115.6576,116.2094,115.6109,116.1626,7973.0
2018-01-30 09:40:00,123.89,124.63,123.89,124.46,10556.0,115.854,116.546,115.854,116.387,10556.0
2018-01-30 09:45:00,124.39,124.57,123.98,124.49,14011.0,116.3216,116.4899,115.9382,116.4151,14011.0
2018-01-30 09:50:00,124.46,124.98,124.46,124.94,11260.0,116.387,116.8733,116.387,116.8359,11260.0
2018-01-30 09:55:00,124.97,125.1,124.72,124.89,20071.0,116.864,116.9855,116.6302,116.7891,20071.0
2018-01-30 10:00:00,124.96,124.96,124.25,124.37,7492.0,116.8546,116.8546,116.1907,116.3029,7492.0
2018-01-30 10:05:00,124.26,124.27,124.04,124.04,29952.0,116.2,116.2094,115.9943,115.9943,29952.0
2018-01-30 10:10:00,124.01,124.51,124.01,124.51,4879.0,115.9662,116.4338,115.9662,116.4338,4879.0
2018-01-30 10:15:00,124.58,125.14,124.58,125.13,12150.0,116.4993,117.0229,116.4993,117.0136,12150.0
2018-01-30 10:20:00,125.1,125.1,124.64,124.87,16847.0,116.9855,116.9855,116.5554,116.7704,16847.0
2018-01-30 10:25:00,124.85,124.97,124.55,124.55,16047.0,116.7517,116.864,116.4712,116.4712,16047.0
2018-01-30 10:30:00,124.51,124.75,124.46,124.73,21606.0,116.4338,116.6582,116.387,116.6395,21606.0
2018-01-30 10:35:00,124.77,124.77,124.58,124.64,5192.0,116.6769,116.6769,116.4993,116.5554,5192.0
2018-01-30 10:40:00,124.6,124.63,124.17,124.23,6089.0,116.518,116.546,116.1159,116.172,6089.0
2018-01-30 10:45:00,124.2,124.28,124.02,124.03,2400.0,116.1439,116.2187,115.9756,115.9849,2400.0
2018-01-30 10:50:00,124.08,124.4,124.04,124.37,4578.0,116.0317,116.3309,115.9943,116.3029,4578.0
2018-01-30 10:55:00,124.3,124.39,124.22,124.39,12701.0,116.2374,116.3216,116.1626,116.3216,12701.0
2018-01-30 11:00:00,124.44,124.5,124.24,124.24,4304.0,116.3683,116.4244,116.1813,116.1813,4304.0
2018-01-30 11:05:00,124.17,124.22,124.07,124.2,11353.0,116.1159,116.1626,116.0223,116.1439,11353.0
2018-01-30 11:10:00,124.2,124.23,124.15,124.2,6195.0,116.1439,116.172,116.0971,116.1439,6195.0
2018-01-30 11:15:00,124.15,124.15,123.96,124.12,4428.0,116.0971,116.0971,115.9195,116.0691,4428.0
2018-01-30 11:20:00,124.09,124.13,123.67,123.67,9287.0,116.041,116.0784,115.6483,115.6483,9287.0
2018-01-30 11:25:00,123.68,123.85,123.52,123.53,10928.0,115.6576,115.8166,115.508,115.5174,10928.0
2018-01-30 11:30:00,123.6,123.64,123.42,123.42,8201.0,115.5828,115.6202,115.4145,115.4145,8201.0
2018-01-30 11:35:00,123.48,123.95,123.48,123.68,52571.0,115.4706,115.9101,115.4706,115.6576,52571.0
2018-01-30 11:40:00,123.69,123.7,123.44,123.64,21790.0,115.667,115.6763,115.4332,115.6202,21790.0
2018-01-30 11:45:00,123.64,123.64,123.26,123.33,4300.0,115.6202,115.6202,115.2649,115.3303,4300.0
2018-01-30 11:50:00,123.32,123.47,123.21,123.21,66960.0,115.321,115.4613,115.2181,115.2181,66960.0
2018-01-30 11:55:00,123.23,123.52,123.23,123.38,13443.0,115.2368,115.508,115.2368,115.3771,13443.0
2018-01-30 12:00:00,123.31,123.43,123.29,123.38,9150.0,115.3116,115.4238,115.2929,115.3771,9150.0
2018-01-30 12:05:00,123.35,123.37,123.17,123.27,9491.0,115.349,115.3677,115.1807,115.2742,9491.0
2018-01-30 12:10:00,123.4,123.41,123.26,123.35,4772.0,115.3958,115.4051,115.2649,115.349,4772.0
2018-01-30 12:15:00,123.35,123.46,123.32,123.46,5744.0,115.349,115.4519,115.321,115.4519,5744.0
2018-01-30 12:20:00,123.45,123.45,123.25,123.25,4350.0,115.4426,115.4426,115.2555,115.2555,4350.0
2018-01-30 12:25:00,123.19,123.24,123.07,123.11,7673.0,115.1994,115.2462,115.0872,115.1246,7673.0
2018-01-30 12:30:00,123.08,123.35,123.05,123.34,8456.0,115.0966,115.349,115.0685,115.3397,8456.0
2018-01-30 12:35:00,123.34,123.52,123.26,123.43,13013.0,115.3397,115.508,115.2649,115.4238,13013.0
2018-01-30 12:40:00,123.4,123.44,123.19,123.19,8813.0,115.3958,115.4332,115.1994,115.1994,8813.0
2018-01-30 12:45:00,123.17,123.29,123.08,123.08,4180.0,115.1807,115.2929,115.0966,115.0966,4180.0
2018-01-30 12:50:00,123.03,123.35,123.03,123.35,5557.0,115.0498,115.349,115.0498,115.349,5557.0
2018-01-30 12:55:00,123.35,123.55,123.35,123.41,21260.0,115.349,115.5361,115.349,115.4051,21260.0
2018-01-30 13:00:00,123.38,123.5,123.35,123.4,7431.0,115.3771,115.4893,115.349,115.3958,7431.0
2018-01-30 13:05:00,123.43,123.53,123.33,123.45,1860.0,115.4238,115.5174,115.3303,115.4426,1860.0
2018-01-30 13:10:00,123.44,123.44,123.34,123.34,3304.0,115.4332,115.4332,115.3397,115.3397,3304.0
2018-01-30 13:15:00,123.27,123.27,123.11,123.18,49025.0,115.2742,115.2742,115.1246,115.1901,49025.0
2018-01-30 13:20:00,123.15,123.16,122.96,123.09,5015.0,115.162,115.1714,114.9843,115.1059,5015.0
2018-01-30 13:25:00,123.12,123.2,123.06,123.06,4096.0,115.134,115.2088,115.0778,115.0778,4096.0
2018-01-30 13:30:00,123.08,123.28,123.07,123.15,56955.0,115.0966,115.2836,115.0872,115.162,56955.0
2018-01-30 13:35:00,123.11,123.28,123.03,123.28,11405.0,115.1246,115.2836,115.0498,115.2836,11405.0
2018-01-30 13:40:00,123.33,123.37,123.2,123.2,6905.0,115.3303,115.3677,115.2088,115.2088,6905.0
2018-01-30 13:45:00,123.22,123.3,123.17,123.25,6929.0,115.2275,115.3023,115.1807,115.2555,6929.0
2018-01-30 13:50:00,123.27,123.42,123.27,123.28,4121.0,115.2742,115.4145,115.2742,115.2836,4121.0
2018-01-30 13:55:00,123.3,123.32,123.01,123.06,14134.0,115.3023,115.321,115.0311,115.0778,14134.0
2018-01-30 14:00:00,123.05,123.26,122.99,123.16,8175.0,115.0685,115.2649,115.0124,115.1714,8175.0
2018-01-30 14:05:00,123.13,123.42,123.08,123.11,14039.0,115.1433,115.4145,115.0966,115.1246,14039.0
2018-01-30 14:10:00,123.06,123.46,123.05,123.46,13893.0,115.0778,115.4519,115.0685,115.4519,13893.0
2018-01-30 14:15:00,123.44,123.45,123.14,123.16,10266.0,115.4332,115.4426,115.1527,115.1714,10266.0
2018-01-30 14:20:00,123.15,123.2,123.1,123.15,7145.0,115.162,115.2088,115.1153,115.162,7145.0
2018-01-30 14:25:00,123.06,123.19,123.04,123.17,8317.0,115.0778,115.1994,115.0591,115.1807,8317.0
2018-01-30 14:30:00,123.18,123.19,122.96,122.96,8105.0,115.1901,115.1994,114.9843,114.9843,8105.0
2018-01-30 14:35:00,122.99,123.11,122.96,123.07,5488.0,115.0124,115.1246,114.9843,115.0872,5488.0
2018-01-30 14:40:00,123.11,123.15,122.99,123.06,8898.0,115.1246,115.162,115.0124,115.0778,8898.0
2018-01-30 14:45:00,123.05,123.19,123.03,123.13,8021.0,115.0685,115.1994,115.0498,115.1433,8021.0
2018-01-30 14:50:00,123.16,123.22,123.05,123.2,10739.0,115.1714,115.2275,115.0685,115.2088,10739.0
2018-01-30 14:55:00,123.24,123.26,123.11,123.11,9481.0,115.2462,115.2649,115.1246,115.1246,9481.0
2018-01-30 15:00:00,123.11,123.18,123.1,123.11,5364.0,115.1246,115.1901,115.1153,115.1246,5364.0
2018-01-30 15:05:00,123.11,123.13,123.06,123.09,11322.0,115.1246,115.1433,115.0778,115.1059,11322.0
2018-01-30 15:10:00,123.08,123.21,123.08,123.21,13637.0,115.0966,115.2181,115.0966,115.2181,13637.0
2018-01-30 15:15:00,123.21,123.23,123.13,123.18,18130.0,115.2181,115.2368,115.1433,115.1901,18130.0
2018-01-30 15:20:00,123.18,123.22,123.0,123.14,18809.0,115.1901,115.2275,115.0217,115.1527,18809.0
2018-01-30 15:25:00,123.11,123.31,123.08,123.27,13004.0,115.1246,115.3116,115.0966,115.2742,13004.0
2018-01-30 15:30:00,123.27,123.29,123.22,123.26,23232.0,115.2742,115.2929,115.2275,115.2649,23232.0
2018-01-30 15:35:00,123.26,123.41,123.24,123.31,22342.0,115.2649,115.4051,115.2462,115.3116,22342.0
2018-01-30 15:40:00,123.31,123.35,123.27,123.28,23825.0,115.3116,115.349,115.2742,115.2836,23825.0
2018-01-30 15:45:00,123.29,123.5,123.28,123.4,35857.0,115.2929,115.4893,115.2836,115.3958,35857.0
2018-01-30 15:50:00,123.39,123.47,123.36,123.39,38895.0,115.3864,115.4613,115.3584,115.3864,38895.0
2018-01-30 15:55:00,123.41,123.46,122.99,123.08,110801.0,115.4051,115.4519,115.0124,115.0966,110801.0
2018-01-31 09:30:00,123.82,123.82,122.91,123.63,15169.0,115.7886,115.7886,114.9376,115.6109,15169.0
2018-01-31 09:35:00,123.67,123.75,123.38,123.43,47065.0,115.6483,115.7231,115.3771,115.4238,47065.0
2018-01-31 09:40:00,123.52,124.0,123.52,123.99,9211.0,115.508,115.9569,115.508,115.9475,9211.0
2018-01-31 09:45:00,124.22,124.4,124.1,124.34,9061.0,116.1626,116.3309,116.0504,116.2748,9061.0
2018-01-31 09:50:00,124.3,124.45,124.23,124.41,6900.0,116.2374,116.3777,116.172,116.3403,6900.0
2018-01-31 09:55:00,124.49,124.62,124.45,124.48,12211.0,116.4151,116.5367,116.3777,116.4057,12211.0
2018-01-31 10:00:00,124.48,124.96,124.45,124.93,48684.0,116.4057,116.8546,116.3777,116.8266,48684.0
2018-01-31 10:05:00,124.89,124.92,124.74,124.92,6337.0,116.7891,116.8172,116.6489,116.8172,6337.0
2018-01-31 10:10:00,124.92,125.4,124.86,125.39,14121.0,116.8172,117.2661,116.7611,117.2567,14121.0
2018-01-31 10:15:00,125.41,125.47,125.38,125.43,4287.0,117.2754,117.3315,117.2474,117.2941,4287.0
2018-01-31 10:20:00,125.45,125.46,125.25,125.32,11925.0,117.3128,117.3222,117.1258,117.1913,11925.0
2018-01-31 10:25:00,125.24,125.26,124.94,125.2,17139.0,117.1164,117.1351,116.8359,117.079,17139.0
2018-01-31 10:30:00,125.21,125.44,125.2,125.41,8649.0,117.0884,117.3035,117.079,117.2754,8649.0
2018-01-31 10:35:00,125.45,125.58,125.39,125.52,3900.0,117.3128,117.4344,117.2567,117.3783,3900.0
2018-01-31 10:40:00,125.52,125.52,125.33,125.33,13405.0,117.3783,117.3783,117.2006,117.2006,13405.0
2018-01-31 10:45:00,125.37,125.39,125.21,125.31,7703.0,117.238,117.2567,117.0884,117.1819,7703.0
2018-01-31 10:50:00,125.33,125.33,125.17,125.2,6993.0,117.2006,117.2006,117.051,117.079,6993.0
2018-01-31 10:55:00,125.19,125.27,125.15,125.26,9573.0,117.0697,117.1445,117.0323,117.1351,9573.0
2018-01-31 11:00:00,125.21,125.31,125.21,125.29,3755.0,117.0884,117.1819,117.0884,117.1632,3755.0
2018-01-31 11:05:00,125.32,125.34,125.23,125.27,7283.0,117.1913,117.21,117.1071,117.1445,7283.0
2018-01-31 11:10:00,125.27,125.28,125.13,125.23,9890.0,117.1445,117.1539,117.0136,117.1071,9890.0
2018-01-31 11:15:00,125.19,125.19,124.98,125.01,7068.0,117.0697,117.0697,116.8733,116.9014,7068.0
2018-01-31 11:20:00,125.02,125.02,124.83,124.83,8300.0,116.9107,116.9107,116.733,116.733,8300.0
2018-01-31 11:25:00,124.83,124.91,124.71,124.71,5484.0,116.733,116.8079,116.6208,116.6208,5484.0
2018-01-31 11:30:00,124.73,125.01,124.73,124.96,4093.0,116.6395,116.9014,116.6395,116.8546,4093.0
2018-01-31 11:35:00,124.97,124.97,124.87,124.87,2346.0,116.864,116.864,116.7704,116.7704,2346.0
2018-01-31 11:40:00,124.85,124.88,124.78,124.78,1739.0,116.7517,116.7798,116.6863,116.6863,1739.0
2018-01-31 11:45:00,124.79,124.82,124.66,124.7,1800.0,116.6956,116.7237,116.5741,116.6115,1800.0
2018-01-31 11:50:00,124.75,124.8,124.71,124.8,2300.0,116.6582,116.705,116.6208,116.705,2300.0
2018-01-31 11:55:00,124.8,124.82,124.68,124.68,3400.0,116.705,116.7237,116.5928,116.5928,3400.0
2018-01-31 12:00:00,124.65,124.73,124.54,124.59,6978.0,116.5647,116.6395,116.4619,116.5086,6978.0
2018-01-31 12:05:00,124.61,124.84,124.61,124.77,21900.0,116.5273,116.7424,116.5273,116.6769,21900.0
2018-01-31 12:10:00,124.81,124.92,124.79,124.92,7748.0,116.7143,116.8172,116.6956,116.8172,7748.0
2018-01-31 12:15:00,124.9,124.94,124.83,124.94,4051.0,116.7985,116.8359,116.733,116.8359,4051.0
2018-01-31 12:20:00,124.96,125.22,124.96,125.22,2777.0,116.8546,117.0977,116.8546,117.0977,2777.0
2018-01-31 12:25:00,125.21,125.23,125.11,125.15,3898.0,117.0884,117.1071,116.9949,117.0323,3898.0
2018-01-31 12:30:00,125.15,125.17,125.07,125.08,5616.0,117.0323,117.051,116.9575,116.9668,5616.0
2018-01-31 12:35:00,125.12,125.19,125.1,125.14,4300.0,117.0042,117.0697,116.9855,117.0229,4300.0
2018-01-31 12:40:00,125.14,125.15,125.05,125.05,6226.0,117.0229,117.0323,116.9388,116.9388,6226.0
2018-01-31 12:45:00,125.08,125.15,125.06,125.1,3000.0,116.9668,117.0323,116.9481,116.9855,3000.0
2018-01-31 12:50:00,125.12,125.41,125.11,125.38,16645.0,117.0042,117.2754,116.9949,117.2474,16645.0
2018-01-31 12:55:00,125.38,125.42,125.29,125.37,4140.0,117.2474,117.2848,117.1632,117.238,4140.0
2018-01-31 13:00:00,125.41,125.56,125.37,125.56,2838.0,117.2754,117.4157,117.238,117.4157,2838.0
2018-01-31 13:05:00,125.54,125.67,125.54,125.65,6203.0,117.397,117.5186,117.397,117.4999,6203.0
2018-01-31 13:10:00,125.6,125.6,125.52,125.56,3050.0,117.4531,117.4531,117.3783,117.4157,3050.0
2018-01-31 13:15:00,125.56,125.57,125.44,125.5,4500.0,117.4157,117.425,117.3035,117.3596,4500.0
2018-01-31 13:20:00,125.47,125.52,125.45,125.49,2100.0,117.3315,117.3783,117.3128,117.3502,2100.0
2018-01-31 13:25:00,125.5,125.5,125.31,125.31,2719.0,117.3596,117.3596,117.1819,117.1819,2719.0
2018-01-31 13:30:00,125.36,125.46,125.36,125.45,1730.0,117.2287,117.3222,117.2287,117.3128,1730.0
2018-01-31 13:35:00,125.46,125.48,125.35,125.35,2700.0,117.3222,117.3409,117.2193,117.2193,2700.0
2018-01-31 13:40:00,125.39,125.42,125.35,125.37,2400.0,117.2567,117.2848,117.2193,117.238,2400.0
2018-01-31 13:45:00,125.36,125.38,125.22,125.29,6000.0,117.2287,117.2474,117.0977,117.1632,6000.0
2018-01-31 13:50:00,125.34,125.38,125.32,125.36,2924.0,117.21,117.2474,117.1913,117.2287,2924.0
2018-01-31 13:55:00,125.36,125.39,125.24,125.24,3220.0,117.2287,117.2567,117.1164,117.1164,3220.0
2018-01-31 14:00:00,125.26,125.52,125.23,125.35,5970.0,117.1351,117.3783,117.1071,117.2193,5970.0
2018-01-31 14:05:00,125.24,125.41,125.24,125.41,2091.0,117.1164,117.2754,117.1164,117.2754,2091.0
2018-01-31 14:10:00,125.47,125.56,125.4,125.47,5417.0,117.3315,117.4157,117.2661,117.3315,5417.0
2018-01-31 14:15:00,125.47,125.66,125.47,125.66,2898.0,117.3315,117.5092,117.3315,117.5092,2898.0
2018-01-31 14:20:00,125.66,125.69,125.45,125.45,6646.0,117.5092,117.5373,117.3128,117.3128,6646.0
2018-01-31 14:25:00,125.45,125.47,125.31,125.44,4795.0,117.3128,117.3315,117.1819,117.3035,4795.0
2018-01-31 14:30:00,125.46,125.46,125.32,125.32,2600.0,117.3222,117.3222,117.1913,117.1913,2600.0
2018-01-31 14:35:00,125.36,125.38,125.27,125.27,3500.0,117.2287,117.2474,117.1445,117.1445,3500.0
2018-01-31 14:40:00,125.29,125.43,125.27,125.27,5028.0,117.1632,117.2941,117.1445,117.1445,5028.0
2018-01-31 14:45:00,125.24,125.24,124.93,125.09,3772.0,117.1164,117.1164,116.8266,116.9762,3772.0
2018-01-31 14:50:00,125.08,125.13,124.86,124.9,5783.0,116.9668,117.0136,116.7611,116.7985,5783.0
2018-01-31 14:55:00,125.01,125.2,125.01,125.2,4200.0,116.9014,117.079,116.9014,117.079,4200.0
2018-01-31 15:00:00,125.18,125.22,125.08,125.13,4907.0,117.0603,117.0977,116.9668,117.0136,4907.0
2018-01-31 15:05:00,125.12,125.12,124.99,125.02,6700.0,117.0042,117.0042,116.8827,116.9107,6700.0
2018-01-31 15:10:00,125.04,125.05,124.93,124.93,5606.0,116.9294,116.9388,116.8266,116.8266,5606.0
2018-01-31 15:15:00,124.93,125.0,124.8,124.86,6154.0,116.8266,116.892,116.705,116.7611,6154.0
2018-01-31 15:20:00,124.87,124.97,124.87,124.93,5694.0,116.7704,116.864,116.7704,116.8266,5694.0
2018-01-31 15:25:00,124.94,125.01,124.92,124.98,7486.0,116.8359,116.9014,116.8172,116.8733,7486.0
2018-01-31 15:30:00,124.98,125.04,124.9,125.04,13257.0,116.8733,116.9294,116.7985,116.9294,13257.0
2018-01-31 15:35:00,125.02,125.17,124.98,125.14,7737.0,116.9107,117.051,116.8733,117.0229,7737.0
2018-01-31 15:40:00,125.16,125.4,125.16,125.3,10752.0,117.0416,117.2661,117.0416,117.1726,10752.0
2018-01-31 15:45:00,125.29,125.36,125.16,125.2,16488.0,117.1632,117.2287,117.0416,117.079,16488.0
2018-01-31 15:50:00,125.18,125.19,124.97,124.99,28543.0,117.0603,117.0697,116.864,116.8827,28543.0
2018-01-31 15:55:00,125.01,125.02,124.87,124.92,44129.0,116.9014,116.9107,116.7704,116.8172,44129.0
2018-02-01 09:30:00,124.85,124.85,124.34,124.73,20814.0,116.7517,116.7517,116.2748,116.6395,20814.0
2018-02-01 09:35:00,124.8,125.05,124.48,124.61,15441.0,116.705,116.9388,116.4057,116.5273,15441.0
2018-02-01 09:40:00,124.61,124.61,124.06,124.25,13399.0,116.5273,116.5273,116.013,116.1907,13399.0
2018-02-01 09:45:00,124.53,124.53,124.19,124.37,3901.0,116.4525,116.4525,116.1346,116.3029,3901.0
2018-02-01 09:50:00,124.36,124.59,124.36,124.52,7711.0,116.2935,116.5086,116.2935,116.4431,7711.0
2018-02-01 09:55:00,124.52,124.9,124.52,124.79,10885.0,116.4431,116.7985,116.4431,116.6956,10885.0
2018-02-01 10:00:00,124.66,124.8,124.09,124.09,5456.0,116.5741,116.705,116.041,116.041,5456.0
2018-02-01 10:05:00,124.2,124.3,124.17,124.21,1862.0,116.1439,116.2374,116.1159,116.1533,1862.0
2018-02-01 10:10:00,124.21,124.23,124.01,124.01,6875.0,116.1533,116.172,115.9662,115.9662,6875.0
2018-02-01 10:15:00,124.07,124.09,123.76,123.79,28595.0,116.0223,116.041,115.7324,115.7605,28595.0
2018-02-01 10:20:00,123.97,124.21,123.96,124.21,4549.0,115.9288,116.1533,115.9195,116.1533,4549.0
2018-02-01 10:25:00,124.28,124.42,124.25,124.34,5600.0,116.2187,116.3496,116.1907,116.2748,5600.0
2018-02-01 10:30:00,124.29,124.3,124.28,124.29,700.0,116.2281,116.2374,116.2187,116.2281,700.0
2018-02-01 10:35:00,124.3,124.4,124.3,124.34,5005.0,116.2374,116.3309,116.2374,116.2748,5005.0
2018-02-01 10:40:00,124.37,124.37,124.2,124.32,8134.0,116.3029,116.3029,116.1439,116.2561,8134.0
2018-02-01 10:45:00,124.26,124.52,124.26,124.43,8525.0,116.2,116.4431,116.2,116.359,8525.0
2018-02-01 10:50:00,124.43,124.47,124.34,124.47,3000.0,116.359,116.3964,116.2748,116.3964,3000.0
2018-02-01 10:55:00,124.51,124.51,124.35,124.39,5574.0,116.4338,116.4338,116.2842,116.3216,5574.0
2018-02-01 11:00:00,124.43,124.49,124.39,124.47,3547.0,116.359,116.4151,116.3216,116.3964,3547.0
2018-02-01 11:05:00,124.46,124.48,124.29,124.4,3900.0,116.387,116.4057,116.2281,116.3309,3900.0
2018-02-01 11:10:00,124.38,124.44,124.33,124.36,4693.0,116.3122,116.3683,116.2655,116.2935,4693.0
2018-02-01 11:15:00,124.38,124.46,124.38,124.46,600.0,116.3122,116.387,116.3122,116.387,600.0
2018-02-01 11:20:00,124.45,124.45,124.37,124.39,1606.0,116.3777,116.3777,116.3029,116.3216,1606.0
2018-02-01 11:25:00,124.36,124.4,124.3,124.31,3307.0,116.2935,116.3309,116.2374,116.2468,3307.0
2018-02-01 11:30:00,124.37,124.51,124.28,124.5,4250.0,116.3029,116.4338,116.2187,116.4244,4250.0
2018-02-01 11:35:00,124.49,124.61,124.45,124.59,2143.0,116.4151,116.5273,116.3777,116.5086,2143.0
2018-02-01 11:40:00,124.6,124.72,124.6,124.67,3234.0,116.518,116.6302,116.518,116.5834,3234.0
2018-02-01 11:45:00,124.7,124.72,124.52,124.57,2100.0,116.6115,116.6302,116.4431,116.4899,2100.0
2018-02-01 11:50:00,124.57,124.74,124.54,124.73,1600.0,116.4899,116.6489,116.4619,116.6395,1600.0
2018-02-01 11:55:00,124.75,124.86,124.73,124.86,5244.0,116.6582,116.7611,116.6395,116.7611,5244.0
2018-02-01 12:00:00,124.81,124.84,124.61,124.68,16455.0,116.7143,116.7424,116.5273,116.5928,16455.0
2018-02-01 12:05:00,124.65,124.67,124.45,124.51,9783.0,116.5647,116.5834,116.3777,116.4338,9783.0
2018-02-01 12:10:00,124.52,124.52,124.4,124.4,2903.0,116.4431,116.4431,116.3309,116.3309,2903.0
2018-02-01 12:15:00,124.42,124.49,124.36,124.49,10200.0,116.3496,116.4151,116.2935,116.4151,10200.0
2018-02-01 12:20:00,124.48,124.53,124.27,124.3,4616.0,116.4057,116.4525,116.2094,116.2374,4616.0
2018-02-01 12:25:00,124.19,124.22,124.06,124.2,3410.0,116.1346,116.1626,116.013,116.1439,3410.0
2018-02-01 12:30:00,124.27,124.48,124.27,124.44,3649.0,116.2094,116.4057,116.2094,116.3683,3649.0
2018-02-01 12:35:00,124.49,124.51,124.4,124.4,4549.0,116.4151,116.4338,116.3309,116.3309,4549.0
2018-02-01 12:40:00,124.45,124.48,124.29,124.37,3300.0,116.3777,116.4057,116.2281,116.3029,3300.0
2018-02-01 12:45:00,124.37,124.43,124.36,124.36,1962.0,116.3029,116.359,116.2935,116.2935,1962.0
2018-02-01 12:50:00,124.37,124.42,124.35,124.42,2200.0,116.3029,116.3496,116.2842,116.3496,2200.0
2018-02-01 12:55:00,124.41,124.47,124.39,124.44,3580.0,116.3403,116.3964,116.3216,116.3683,3580.0
2018-02-01 13:00:00,124.4,124.55,124.4,124.55,1600.0,116.3309,116.4712,116.3309,116.4712,1600.0
2018-02-01 13:05:00,124.6,124.73,124.6,124.73,1800.0,116.518,116.6395,116.518,116.6395,1800.0
2018-02-01 13:10:00,124.72,124.72,124.61,124.65,4000.0,116.6302,116.6302,116.5273,116.5647,4000.0
2018-02-01 13:15:00,124.65,124.65,124.54,124.62,1647.0,116.5647,116.5647,116.4619,116.5367,1647.0
2018-02-01 13:20:00,124.63,124.7,124.63,124.65,3737.0,116.546,116.6115,116.546,116.5647,3737.0
2018-02-01 13:25:00,124.67,124.76,124.63,124.76,900.0,116.5834,116.6676,116.546,116.6676,900.0
2018-02-01 13:30:00,124.72,124.74,124.61,124.62,4269.0,116.6302,116.6489,116.5273,116.5367,4269.0
2018-02-01 13:35:00,124.61,124.66,124.58,124.6,1901.0,116.5273,116.5741,116.4993,116.518,1901.0
2018-02-01 13:40:00,124.58,124.58,124.41,124.44,1700.0,116.4993,116.4993,116.3403,116.3683,1700.0
2018-02-01 13:45:00,124.44,124.48,124.42,124.45,2301.0,116.3683,116.4057,116.3496,116.3777,2301.0
2018-02-01 13:50:00,124.4,124.5,124.28,124.34,3614.0,116.3309,116.4244,116.2187,116.2748,3614.0
2018-02-01 13:55:00,124.25,124.25,124.1,124.1,2500.0,116.1907,116.1907,116.0504,116.0504,2500.0
2018-02-01 14:00:00,124.13,124.23,124.11,124.13,5143.0,116.0784,116.172,116.0597,116.0784,5143.0
2018-02-01 14:05:00,124.14,124.14,123.87,123.93,6091.0,116.0878,116.0878,115.8353,115.8914,6091.0
2018-02-01 14:10:00,123.88,123.92,123.76,123.8,2362.0,115.8447,115.8821,115.7324,115.7698,2362.0
2018-02-01 14:15:00,123.81,123.85,123.71,123.77,3817.0,115.7792,115.8166,115.6857,115.7418,3817.0
2018-02-01 14:20:00,123.79,123.79,123.49,123.55,10075.0,115.7605,115.7605,115.48,115.5361,10075.0
2018-02-01 14:25:00,123.55,123.81,123.53,123.79,9294.0,115.5361,115.7792,115.5174,115.7605,9294.0
2018-02-01 14:30:00,123.82,123.84,123.69,123.77,6577.0,115.7886,115.8073,115.667,115.7418,6577.0
2018-02-01 14:35:00,123.81,124.02,123.8,124.02,3960.0,115.7792,115.9756,115.7698,115.9756,3960.0
2018-02-01 14:40:00,124.03,124.13,123.91,123.91,3150.0,115.9849,116.0784,115.8727,115.8727,3150.0
2018-02-01 14:45:00,123.97,124.08,123.94,123.94,5349.0,115.9288,116.0317,115.9008,115.9008,5349.0
2018-02-01 14:50:00,123.99,124.05,123.99,124.02,2500.0,115.9475,116.0036,115.9475,115.9756,2500.0
2018-02-01 14:55:00,124.03,124.15,124.02,124.15,3800.0,115.9849,116.0971,115.9756,116.0971,3800.0
2018-02-01 15:00:00,124.17,124.23,124.15,124.21,7327.0,116.1159,116.172,116.0971,116.1533,7327.0
2018-02-01 15:05:00,124.2,124.26,124.13,124.26,4000.0,116.1439,116.2,116.0784,116.2,4000.0
2018-02-01 15:10:00,124.21,124.21,124.11,124.12,4000.0,116.1533,116.1533,116.0597,116.0691,4000.0
2018-02-01 15:15:00,124.13,124.15,123.9,123.9,8606.0,116.0784,116.0971,115.8634,115.8634,8606.0
2018-02-01 15:20:00,123.95,124.02,123.92,124.0,4542.0,115.9101,115.9756,115.8821,115.9569,4542.0
2018-02-01 15:25:00,124.04,124.05,123.95,123.95,6372.0,115.9943,116.0036,115.9101,115.9101,6372.0
2018-02-01 15:30:00,123.93,123.93,123.67,123.77,8682.0,115.8914,115.8914,115.6483,115.7418,8682.0
2018-02-01 15:35:00,123.76,123.85,123.76,123.82,6045.0,115.7324,115.8166,115.7324,115.7886,6045.0
2018-02-01 15:40:00,123.8,123.84,123.72,123.78,9728.0,115.7698,115.8073,115.695,115.7511,9728.0
2018-02-01 15:45:00,123.78,123.98,123.78,123.94,11712.0,115.7511,115.9382,115.7511,115.9008,11712.0
2018-02-01 15:50:00,123.95,124.07,123.95,124.0,18967.0,115.9101,116.0223,115.9101,115.9569,18967.0
2018-02-01 15:55:00,123.98,124.17,123.97,124.12,38360.0,115.9382,116.1159,115.9288,116.0691,38360.0
2018-02-02 09:30:00,123.42,123.42,122.52,122.8,7716.0,115.4145,115.4145,114.5729,114.8347,7716.0
2018-02-02 09:35:00,122.73,123.28,122.73,122.78,27548.0,114.7693,115.2836,114.7693,114.816,27548.0
2018-02-02 09:40:00,122.93,123.23,122.85,123.16,19757.0,114.9563,115.2368,114.8815,115.1714,19757.0
2018-02-02 09:45:00,123.24,123.25,122.98,123.16,11742.0,115.2462,115.2555,115.003,115.1714,11742.0
2018-02-02 09:50:00,123.1,123.2,122.98,123.01,13732.0,115.1153,115.2088,115.003,115.0311,13732.0
2018-02-02 09:55:00,123.03,123.03,122.79,123.01,9812.0,115.0498,115.0498,114.8254,115.0311,9812.0
2018-02-02 10:00:00,122.91,122.93,122.76,122.82,8850.0,114.9376,114.9563,114.7973,114.8534,8850.0
2018-02-02 10:05:00,122.81,122.92,122.68,122.83,5965.0,114.8441,114.9469,114.7225,114.8628,5965.0
2018-02-02 10:10:00,122.78,122.98,122.65,122.98,7609.0,114.816,115.003,114.6944,115.003,7609.0
2018-02-02 10:15:00,122.93,122.93,122.64,122.85,7367.0,114.9563,114.9563,114.6851,114.8815,7367.0
2018-02-02 10:20:00,122.88,123.06,122.8,122.98,9641.0,114.9095,115.0778,114.8347,115.003,9641.0
2018-02-02 10:25:00,123.01,123.01,122.71,122.76,17801.0,115.0311,115.0311,114.7506,114.7973,17801.0
2018-02-02 10:30:00,122.81,122.86,122.7,122.79,5200.0,114.8441,114.8908,114.7412,114.8254,5200.0
2018-02-02 10:35:00,122.75,122.8,122.66,122.8,4163.0,114.788,114.8347,114.7038,114.8347,4163.0
2018-02-02 10:40:00,122.79,122.9,122.6,122.66,7855.0,114.8254,114.9282,114.6477,114.7038,7855.0
2018-02-02 10:45:00,122.69,123.05,122.69,123.01,5022.0,114.7318,115.0685,114.7318,115.0311,5022.0
2018-02-02 10:50:00,123.02,123.05,122.93,122.98,5039.0,115.0404,115.0685,114.9563,115.003,5039.0
2018-02-02 10:55:00,122.87,123.01,122.72,122.97,5429.0,114.9002,115.0311,114.7599,114.9937,5429.0
2018-02-02 11:00:00,122.95,122.96,122.69,122.69,6989.0,114.975,114.9843,114.7318,114.7318,6989.0
2018-02-02 11:05:00,122.65,122.72,122.59,122.7,8335.0,114.6944,114.7599,114.6383,114.7412,8335.0
2018-02-02 11:10:00,122.71,122.89,122.63,122.82,13525.0,114.7506,114.9189,114.6757,114.8534,13525.0
2018-02-02 11:15:00,122.81,122.81,122.64,122.64,3527.0,114.8441,114.8441,114.6851,114.6851,3527.0
2018-02-02 11:20:00,122.64,122.91,122.64,122.86,4517.0,114.6851,114.9376,114.6851,114.8908,4517.0
2018-02-02 11:25:00,122.86,122.97,122.79,122.88,4429.0,114.8908,114.9937,114.8254,114.9095,4429.0
2018-02-02 11:30:00,122.94,123.06,122.72,122.85,4800.0,114.9656,115.0778,114.7599,114.8815,4800.0
2018-02-02 11:35:00,122.85,122.88,122.75,122.85,3483.0,114.8815,114.9095,114.788,114.8815,3483.0
2018-02-02 11:40:00,122.89,122.97,122.78,122.8,3444.0,114.9189,114.9937,114.816,114.8347,3444.0
2018-02-02 11:45:00,122.72,122.95,122.72,122.95,3705.0,114.7599,114.975,114.7599,114.975,3705.0
2018-02-02 11:50:00,122.92,123.06,122.9,123.05,2715.0,114.9469,115.0778,114.9282,115.0685,2715.0
2018-02-02 11:55:00,123.05,123.06,122.76,122.83,3843.0,115.0685,115.0778,114.7973,114.8628,3843.0
2018-02-02 12:00:00,122.76,122.9,122.71,122.9,11477.0,114.7973,114.9282,114.7506,114.9282,11477.0
2018-02-02 12:05:00,122.92,122.92,122.77,122.78,1300.0,114.9469,114.9469,114.8067,114.816,1300.0
2018-02-02 12:10:00,122.77,122.96,122.77,122.93,3788.0,114.8067,114.9843,114.8067,114.9563,3788.0
2018-02-02 12:15:00,122.92,123.03,122.92,123.01,3718.0,114.9469,115.0498,114.9469,115.0311,3718.0
2018-02-02 12:20:00,122.98,123.08,122.95,123.08,2020.0,115.003,115.0966,114.975,115.0966,2020.0
2018-02-02 12:25:00,123.09,123.25,123.09,123.18,4781.0,115.1059,115.2555,115.1059,115.1901,4781.0
2018-02-02 12:30:00,123.15,123.19,123.01,123.01,3220.0,115.162,115.1994,115.0311,115.0311,3220.0
2018-02-02 12:35:00,123.02,123.15,123.01,123.07,3525.0,115.0404,115.162,115.0311,115.0872,3525.0
2018-02-02 12:40:00,123.04,123.08,122.98,123.05,7437.0,115.0591,115.0966,115.003,115.0685,7437.0
2018-02-02 12:45:00,123.06,123.06,122.97,123.01,7000.0,115.0778,115.0778,114.9937,115.0311,7000.0
2018-02-02 12:50:00,123.02,123.02,122.87,122.88,4759.0,115.0404,115.0404,114.9002,114.9095,4759.0
2018-02-02 12:55:00,122.84,122.84,122.76,122.82,400.0,114.8721,114.8721,114.7973,114.8534,400.0
2018-02-02 13:00:00,122.75,122.81,122.68,122.81,49828.0,114.788,114.8441,114.7225,114.8441,49828.0
2018-02-02 13:05:00,122.83,122.94,122.83,122.93,1300.0,114.8628,114.9656,114.8628,114.9563,1300.0
2018-02-02 13:10:00,122.94,122.95,122.87,122.92,5983.0,114.9656,114.975,114.9002,114.9469,5983.0
2018-02-02 13:15:00,122.89,122.96,122.85,122.85,1651.0,114.9189,114.9843,114.8815,114.8815,1651.0
2018-02-02 13:20:00,122.78,122.78,122.67,122.68,5281.0,114.816,114.816,114.7131,114.7225,5281.0
2018-02-02 13:25:00,122.66,122.8,122.63,122.8,4150.0,114.7038,114.8347,114.6757,114.8347,4150.0
2018-02-02 13:30:00,122.8,122.86,122.78,122.86,1892.0,114.8347,114.8908,114.816,114.8908,1892.0
2018-02-02 13:35:00,122.82,122.83,122.72,122.72,2502.0,114.8534,114.8628,114.7599,114.7599,2502.0
2018-02-02 13:40:00,122.61,122.67,122.43,122.45,5490.0,114.657,114.7131,114.4887,114.5074,5490.0
2018-02-02 13:45:00,122.5,122.52,122.41,122.44,11342.0,114.5542,114.5729,114.47,114.4981,11342.0
2018-02-02 13:50:00,122.35,122.36,122.17,122.23,3522.0,114.4139,114.4233,114.2456,114.3017,3522.0
2018-02-02 13:55:00,122.19,122.19,122.05,122.12,6058.0,114.2643,114.2643,114.1334,114.1988,6058.0
2018-02-02 14:00:00,122.1,122.16,121.84,121.89,9343.0,114.1801,114.2362,113.937,113.9837,9343.0
2018-02-02 14:05:00,121.89,121.91,121.72,121.75,6550.0,113.9837,114.0024,113.8248,113.8528,6550.0
2018-02-02 14:10:00,121.76,121.79,121.48,121.79,8750.0,113.8622,113.8902,113.6003,113.8902,8750.0
2018-02-02 14:15:00,121.78,121.78,121.53,121.7,7795.0,113.8809,113.8809,113.6471,113.8061,7795.0
2018-02-02 14:20:00,121.66,121.76,121.62,121.72,4100.0,113.7687,113.8622,113.7313,113.8248,4100.0
2018-02-02 14:25:00,121.76,121.76,121.61,121.67,4405.0,113.8622,113.8622,113.7219,113.778,4405.0
2018-02-02 14:30:00,121.68,121.87,121.66,121.75,4810.0,113.7874,113.965,113.7687,113.8528,4810.0
2018-02-02 14:35:00,121.76,121.84,121.75,121.84,3000.0,113.8622,113.937,113.8528,113.937,3000.0
2018-02-02 14:40:00,121.8,122.03,121.79,121.85,22567.0,113.8996,114.1147,113.8902,113.9463,22567.0
2018-02-02 14:45:00,121.86,121.86,121.5,121.5,8281.0,113.9557,113.9557,113.619,113.619,8281.0
2018-02-02 14:50:00,121.58,121.67,121.45,121.46,3598.0,113.6938,113.778,113.5723,113.5816,3598.0
2018-02-02 14:55:00,121.45,121.57,121.12,121.12,8496.0,113.5723,113.6845,113.2637,113.2637,8496.0
2018-02-02 15:00:00,121.17,121.34,121.15,121.23,5299.0,113.3104,113.4694,113.2917,113.3666,5299.0
2018-02-02 15:05:00,121.19,121.21,121.07,121.11,3458.0,113.3291,113.3478,113.2169,113.2543,3458.0
2018-02-02 15:10:00,121.13,121.44,121.13,121.38,5920.0,113.273,113.5629,113.273,113.5068,5920.0
2018-02-02 15:15:00,121.37,121.69,121.35,121.63,13201.0,113.4975,113.7967,113.4788,113.7406,13201.0
2018-02-02 15:20:00,121.61,121.83,121.58,121.83,14275.0,113.7219,113.9276,113.6938,113.9276,14275.0
2018-02-02 15:25:00,121.8,121.9,121.79,121.81,17329.0,113.8996,113.9931,113.8902,113.9089,17329.0
2018-02-02 15:30:00,121.79,121.79,121.62,121.64,7122.0,113.8902,113.8902,113.7313,113.75,7122.0
2018-02-02 15:35:00,121.66,121.92,121.66,121.91,5100.0,113.7687,114.0118,113.7687,114.0024,5100.0
2018-02-02 15:40:00,121.86,121.86,121.62,121.74,13966.0,113.9557,113.9557,113.7313,113.8435,13966.0
2018-02-02 15:45:00,121.72,121.82,121.7,121.82,26194.0,113.8248,113.9183,113.8061,113.9183,26194.0
2018-02-02 15:50:00,121.82,121.86,121.61,121.63,36177.0,113.9183,113.9557,113.7219,113.7406,36177.0
2018-02-02 15:55:00,121.64,121.79,121.38,121.44,119547.0,113.75,113.8902,113.5068,113.5629,119547.0
2018-02-05 09:30:00,120.9,121.51,120.49,121.37,30734.0,113.058,113.6284,112.6745,113.4975,30734.0
2018-02-05 09:35:00,121.46,121.61,121.29,121.56,12765.0,113.5816,113.7219,113.4227,113.6751,12765.0
2018-02-05 09:40:00,121.53,121.93,121.52,121.79,21580.0,113.6471,114.0211,113.6377,113.8902,21580.0
2018-02-05 09:45:00,121.86,122.34,121.86,122.01,7880.0,113.9557,114.4046,113.9557,114.096,7880.0
2018-02-05 09:50:00,122.0,122.06,121.87,121.99,11827.0,114.0866,114.1427,113.965,114.0773,11827.0
2018-02-05 09:55:00,122.05,122.2,122.05,122.13,6050.0,114.1334,114.2736,114.1334,114.2082,6050.0
2018-02-05 10:00:00,122.13,122.25,121.93,122.03,11557.0,114.2082,114.3204,114.0211,114.1147,11557.0
2018-02-05 10:05:00,122.02,122.04,121.8,122.04,5500.0,114.1053,114.124,113.8996,114.124,5500.0
2018-02-05 10:10:00,122.12,122.43,122.11,122.43,14544.0,114.1988,114.4887,114.1895,114.4887,14544.0
2018-02-05 10:15:00,122.43,122.77,122.43,122.77,8200.0,114.4887,114.8067,114.4887,114.8067,8200.0
2018-02-05 10:20:00,122.75,123.24,122.75,123.0,52751.0,114.788,115.2462,114.788,115.0217,52751.0
2018-02-05 10:25:00,122.89,122.94,122.43,122.52,5329.0,114.9189,114.9656,114.4887,114.5729,5329.0
2018-02-05 10:30:00,122.59,122.81,122.52,122.81,4925.0,114.6383,114.8441,114.5729,114.8441,4925.0
2018-02-05 10:35:00,122.8,122.81,122.55,122.55,13705.0,114.8347,114.8441,114.6009,114.6009,13705.0
2018-02-05 10:40:00,122.6,122.72,122.6,122.72,5337.0,114.6477,114.7599,114.6477,114.7599,5337.0
2018-02-05 10:45:00,122.7,122.8,122.7,122.78,2686.0,114.7412,114.8347,114.7412,114.816,2686.0
2018-02-05 10:50:00,122.75,122.96,122.73,122.9,9293.0,114.788,114.9843,114.7693,114.9282,9293.0
2018-02-05 10:55:00,122.93,123.08,122.92,123.03,24938.0,114.9563,115.0966,114.9469,115.0498,24938.0
2018-02-05 11:00:00,123.03,123.11,122.91,122.91,12929.0,115.0498,115.1246,114.9376,114.9376,12929.0
2018-02-05 11:05:00,122.87,123.17,122.87,123.17,11886.0,114.9002,115.1807,114.9002,115.1807,11886.0
2018-02-05 11:10:00,123.1,123.11,122.87,122.95,4610.0,115.1153,115.1246,114.9002,114.975,4610.0
2018-02-05 11:15:00,123.0,123.0,122.86,122.98,3480.0,115.0217,115.0217,114.8908,115.003,3480.0
2018-02-05 11:20:00,122.97,123.15,122.97,123.12,2247.0,114.9937,115.162,114.9937,115.134,2247.0
2018-02-05 11:25:00,123.12,123.18,122.69,122.76,18218.0,115.134,115.1901,114.7318,114.7973,18218.0
2018-02-05 11:30:00,122.72,122.96,122.67,122.96,5300.0,114.7599,114.9843,114.7131,114.9843,5300.0
2018-02-05 11:35:00,122.9,122.94,122.72,122.81,6359.0,114.9282,114.9656,114.7599,114.8441,6359.0
2018-02-05 11:40:00,122.83,122.89,122.64,122.83,7600.0,114.8628,114.9189,114.6851,114.8628,7600.0
2018-02-05 11:45:00,122.81,122.88,122.76,122.81,2000.0,114.8441,114.9095,114.7973,114.8441,2000.0
2018-02-05 11:50:00,122.81,123.04,122.8,123.0,10716.0,114.8441,115.0591,114.8347,115.0217,10716.0
2018-02-05 11:55:00,122.95,123.07,122.89,123.0,6897.0,114.975,115.0872,114.9189,115.0217,6897.0
2018-02-05 12:00:00,123.01,123.02,122.91,122.92,4855.0,115.0311,115.0404,114.9376,114.9469,4855.0
2018-02-05 12:05:00,122.88,123.05,122.71,122.72,7868.0,114.9095,115.0685,114.7506,114.7599,7868.0
2018-02-05 12:10:00,122.71,122.82,122.7,122.81,1100.0,114.7506,114.8534,114.7412,114.8441,1100.0
2018-02-05 12:15:00,122.87,122.92,122.72,122.84,6351.0,114.9002,114.9469,114.7599,114.8721,6351.0
2018-02-05 12:20:00,122.79,122.82,122.45,122.55,4961.0,114.8254,114.8534,114.5074,114.6009,4961.0
2018-02-05 12:25:00,122.63,122.83,122.6,122.83,5162.0,114.6757,114.8628,114.6477,114.8628,5162.0
2018-02-05 12:30:00,122.8,122.8,122.64,122.74,5472.0,114.8347,114.8347,114.6851,114.7786,5472.0
2018-02-05 12:35:00,122.74,122.78,122.64,122.64,6618.0,114.7786,114.816,114.6851,114.6851,6618.0
2018-02-05 12:40:00,122.68,122.74,122.66,122.71,2626.0,114.7225,114.7786,114.7038,114.7506,2626.0
2018-02-05 12:45:00,122.78,122.79,122.7,122.79,1200.0,114.816,114.8254,114.7412,114.8254,1200.0
2018-02-05 12:50:00,122.81,122.82,122.77,122.77,3608.0,114.8441,114.8534,114.8067,114.8067,3608.0
2018-02-05 12:55:00,122.71,122.76,122.6,122.6,2100.0,114.7506,114.7973,114.6477,114.6477,2100.0
2018-02-05 13:00:00,122.59,122.6,122.35,122.45,8968.0,114.6383,114.6477,114.4139,114.5074,8968.0
2018-02-05 13:05:00,122.42,122.52,122.35,122.4,9437.0,114.4794,114.5729,114.4139,114.4607,9437.0
2018-02-05 13:10:00,122.32,122.44,122.26,122.44,8735.0,114.3858,114.4981,114.3297,114.4981,8735.0
2018-02-05 13:15:00,122.41,122.45,122.23,122.25,5315.0,114.47,114.5074,114.3017,114.3204,5315.0
2018-02-05 13:20:00,122.21,122.31,122.17,122.17,1792.0,114.283,114.3765,114.2456,114.2456,1792.0
2018-02-05 13:25:00,122.17,122.17,121.92,122.0,5155.0,114.2456,114.2456,114.0118,114.0866,5155.0
2018-02-05 13:30:00,122.03,122.25,122.0,122.16,5260.0,114.1147,114.3204,114.0866,114.2362,5260.0
2018-02-05 13:35:00,122.07,122.2,121.86,121.91,14250.0,114.1521,114.2736,113.9557,114.0024,14250.0
2018-02-05 13:40:00,121.99,122.03,121.93,121.97,6082.0,114.0773,114.1147,114.0211,114.0586,6082.0
2018-02-05 13:45:00,122.01,122.29,121.97,122.25,7532.0,114.096,114.3578,114.0586,114.3204,7532.0
2018-02-05 13:50:00,122.25,122.45,122.2,122.45,9094.0,114.3204,114.5074,114.2736,114.5074,9094.0
2018-02-05 13:55:00,122.46,122.49,122.26,122.36,7426.0,114.5168,114.5448,114.3297,114.4233,7426.0
2018-02-05 14:00:00,122.36,122.36,122.12,122.12,1800.0,114.4233,114.4233,114.1988,114.1988,1800.0
2018-02-05 14:05:00,122.15,122.2,121.83,121.89,7181.0,114.2269,114.2736,113.9276,113.9837,7181.0
2018-02-05 14:10:00,121.91,122.03,121.81,121.96,9296.0,114.0024,114.1147,113.9089,114.0492,9296.0
2018-02-05 14:15:00,121.98,121.98,121.77,121.82,6705.0,114.0679,114.0679,113.8715,113.9183,6705.0
2018-02-05 14:20:00,121.75,121.83,121.62,121.62,7560.0,113.8528,113.9276,113.7313,113.7313,7560.0
2018-02-05 14:25:00,121.69,121.75,121.47,121.75,16456.0,113.7967,113.8528,113.591,113.8528,16456.0
2018-02-05 14:30:00,121.73,121.73,121.33,121.33,6824.0,113.8341,113.8341,113.4601,113.4601,6824.0
2018-02-05 14:35:00,121.33,121.42,121.28,121.28,4100.0,113.4601,113.5442,113.4133,113.4133,4100.0
2018-02-05 14:40:00,121.28,121.38,120.97,121.05,6845.0,113.4133,113.5068,113.1234,113.1982,6845.0
2018-02-05 14:45:00,121.06,121.08,120.84,120.93,5624.0,113.2076,113.2263,113.0018,113.086,5624.0
2018-02-05 14:50:00,120.87,121.0,120.77,120.81,9835.0,113.0299,113.1515,112.9364,112.9738,9835.0
2018-02-05 14:55:00,120.84,120.92,120.4,120.54,9268.0,113.0018,113.0767,112.5904,112.7213,9268.0
2018-02-05 15:00:00,120.48,120.57,120.01,120.01,20158.0,112.6652,112.7494,112.2257,112.2257,20158.0
2018-02-05 15:05:00,120.01,120.12,118.82,118.82,14786.0,112.2257,112.3285,111.1129,111.1129,14786.0
2018-02-05 15:10:00,118.67,119.45,118.11,119.43,23992.0,110.9726,111.702,110.4489,111.6833,23992.0
2018-02-05 15:15:00,119.47,120.38,119.43,119.76,18543.0,111.7207,112.5717,111.6833,111.9919,18543.0
2018-02-05 15:20:00,119.85,120.31,119.59,120.15,9704.0,112.0761,112.5062,111.8329,112.3566,9704.0
2018-02-05 15:25:00,120.16,120.39,119.93,120.23,11179.0,112.366,112.581,112.1509,112.4314,11179.0
2018-02-05 15:30:00,120.24,120.43,119.92,120.24,14844.0,112.4408,112.6184,112.1415,112.4408,14844.0
2018-02-05 15:35:00,120.23,120.38,119.8,119.8,18553.0,112.4314,112.5717,112.0293,112.0293,18553.0
2018-02-05 15:40:00,119.8,120.16,119.37,119.78,17670.0,112.0293,112.366,111.6272,112.0106,17670.0
2018-02-05 15:45:00,119.61,119.71,118.88,118.95,34046.0,111.8516,111.9451,111.169,111.2344,34046.0
2018-02-05 15:50:00,119.03,119.18,118.51,118.57,32409.0,111.3093,111.4495,110.823,110.8791,32409.0
2018-02-05 15:55:00,118.63,119.01,118.42,118.42,61131.0,110.9352,111.2905,110.7388,110.7388,61131.0
2018-02-06 09:30:00,116.15,117.42,116.0,117.42,57729.0,108.6161,109.8037,108.4758,109.8037,57729.0
2018-02-06 09:35:00,117.44,117.92,117.13,117.55,22815.0,109.8224,110.2712,109.5325,109.9252,22815.0
2018-02-06 09:40:00,117.82,118.44,117.59,118.06,15787.0,110.1777,110.7575,109.9627,110.4022,15787.0
2018-02-06 09:45:00,118.05,118.44,117.89,118.01,28400.0,110.3928,110.7575,110.2432,110.3554,28400.0
2018-02-06 09:50:00,118.1,118.35,117.93,118.28,10198.0,110.4396,110.6734,110.2806,110.6079,10198.0
2018-02-06 09:55:00,118.3,118.69,118.14,118.69,20651.0,110.6266,110.9913,110.477,110.9913,20651.0
2018-02-06 10:00:00,118.69,118.9,118.5,118.9,6756.0,110.9913,111.1877,110.8136,111.1877,6756.0
2018-02-06 10:05:00,119.21,119.48,118.89,119.0,37534.0,111.4776,111.7301,111.1783,111.2812,37534.0
2018-02-06 10:10:00,118.99,119.11,118.85,119.03,16201.0,111.2718,111.3841,111.1409,111.3093,16201.0
2018-02-06 10:15:00,119.03,119.03,118.04,118.37,15643.0,111.3093,111.3093,110.3835,110.6921,15643.0
2018-02-06 10:20:00,118.46,118.9,118.27,118.46,6317.0,110.7762,111.1877,110.5985,110.7762,6317.0
2018-02-06 10:25:00,118.37,118.72,118.17,118.23,6475.0,110.6921,111.0194,110.505,110.5611,6475.0
2018-02-06 10:30:00,118.23,118.33,117.82,118.15,14772.0,110.5611,110.6547,110.1777,110.4863,14772.0
2018-02-06 10:35:00,118.15,118.15,117.74,118.01,20477.0,110.4863,110.4863,110.1029,110.3554,20477.0
2018-02-06 10:40:00,118.06,118.13,117.68,118.11,11547.0,110.4022,110.4676,110.0468,110.4489,11547.0
2018-02-06 10:45:00,118.15,119.0,118.15,118.55,4900.0,110.4863,111.2812,110.4863,110.8604,4900.0
2018-02-06 10:50:00,118.23,118.82,118.16,118.82,7952.0,110.5611,111.1129,110.4957,111.1129,7952.0
2018-02-06 10:55:00,118.55,118.88,118.25,118.4,9899.0,110.8604,111.169,110.5798,110.7201,9899.0
2018-02-06 11:00:00,118.33,118.52,118.19,118.3,18088.0,110.6547,110.8323,110.5237,110.6266,18088.0
2018-02-06 11:05:00,118.3,118.57,118.02,118.2,9105.0,110.6266,110.8791,110.3648,110.5331,9105.0
2018-02-06 11:10:00,118.34,118.61,118.0,118.0,10657.0,110.664,110.9165,110.3461,110.3461,10657.0
2018-02-06 11:15:00,118.16,118.39,118.04,118.08,5279.0,110.4957,110.7108,110.3835,110.4209,5279.0
2018-02-06 11:20:00,118.26,118.4,118.05,118.28,15500.0,110.5892,110.7201,110.3928,110.6079,15500.0
2018-02-06 11:25:00,118.31,118.34,118.06,118.23,8178.0,110.636,110.664,110.4022,110.5611,8178.0
2018-02-06 11:30:00,118.18,118.18,117.48,117.48,9500.0,110.5144,110.5144,109.8598,109.8598,9500.0
2018-02-06 11:35:00,117.63,117.79,117.49,117.75,9906.0,110.0001,110.1497,109.8691,110.1123,9906.0
2018-02-06 11:40:00,117.75,117.92,117.71,117.84,6844.0,110.1123,110.2712,110.0749,110.1964,6844.0
2018-02-06 11:45:00,117.82,117.94,117.68,117.91,5627.0,110.1777,110.29,110.0468,110.2619,5627.0
2018-02-06 11:50:00,118.0,118.05,117.49,117.6,21441.0,110.3461,110.3928,109.8691,109.972,21441.0
2018-02-06 11:55:00,117.59,118.04,117.56,117.97,37841.0,109.9627,110.3835,109.9346,110.318,37841.0
2018-02-06 12:00:00,118.04,118.12,117.84,117.98,12737.0,110.3835,110.4583,110.1964,110.3274,12737.0
2018-02-06 12:05:00,117.97,117.98,117.64,117.97,8835.0,110.318,110.3274,110.0094,110.318,8835.0
2018-02-06 12:10:00,117.91,117.95,117.46,117.67,9805.0,110.2619,110.2993,109.8411,110.0375,9805.0
2018-02-06 12:15:00,117.73,117.93,117.73,117.85,4202.0,110.0936,110.2806,110.0936,110.2058,4202.0
2018-02-06 12:20:00,117.84,117.86,117.48,117.73,6137.0,110.1964,110.2151,109.8598,110.0936,6137.0
2018-02-06 12:25:00,117.77,118.32,117.74,118.32,4494.0,110.131,110.6453,110.1029,110.6453,4494.0
2018-02-06 12:30:00,118.33,118.42,118.08,118.16,9615.0,110.6547,110.7388,110.4209,110.4957,9615.0
2018-02-06 12:35:00,118.15,118.5,118.12,118.43,8188.0,110.4863,110.8136,110.4583,110.7482,8188.0
2018-02-06 12:40:00,118.59,118.75,118.52,118.52,26548.0,110.8978,111.0474,110.8323,110.8323,26548.0
2018-02-06 12:45:00,118.4,118.4,118.22,118.3,22051.0,110.7201,110.7201,110.5518,110.6266,22051.0
2018-02-06 12:50:00,118.25,118.25,117.96,118.04,7982.0,110.5798,110.5798,110.3087,110.3835,7982.0
2018-02-06 12:55:00,118.09,118.14,117.96,118.09,4582.0,110.4302,110.477,110.3087,110.4302,4582.0
2018-02-06 13:00:00,118.07,118.2,117.96,118.11,12510.0,110.4115,110.5331,110.3087,110.4489,12510.0
2018-02-06 13:05:00,118.12,118.19,117.96,118.0,7165.0,110.4583,110.5237,110.3087,110.3461,7165.0
2018-02-06 13:10:00,117.96,118.13,117.95,118.06,8363.0,110.3087,110.4676,110.2993,110.4022,8363.0
2018-02-06 13:15:00,118.03,118.11,117.9,118.03,6760.0,110.3741,110.4489,110.2525,110.3741,6760.0
2018-02-06 13:20:00,118.06,118.06,117.85,117.87,3697.0,110.4022,110.4022,110.2058,110.2245,3697.0
2018-02-06 13:25:00,117.94,117.97,117.7,117.8,10605.0,110.29,110.318,110.0655,110.159,10605.0
2018-02-06 13:30:00,117.77,117.84,117.7,117.73,9890.0,110.131,110.1964,110.0655,110.0936,9890.0
2018-02-06 13:35:00,117.71,118.03,117.67,117.99,6301.0,110.0749,110.3741,110.0375,110.3367,6301.0
2018-02-06 13:40:00,117.94,117.94,117.37,117.56,3792.0,110.29,110.29,109.7569,109.9346,3792.0
2018-02-06 13:45:00,117.6,117.68,117.33,117.48,4267.0,109.972,110.0468,109.7195,109.8598,4267.0
2018-02-06 13:50:00,117.38,117.38,117.13,117.17,8487.0,109.7663,109.7663,109.5325,109.5699,8487.0
2018-02-06 13:55:00,117.15,117.19,116.95,117.14,8724.0,109.5512,109.5886,109.3642,109.5418,8724.0
2018-02-06 14:00:00,117.13,117.2,117.04,117.09,5721.0,109.5325,109.598,109.4483,109.4951,5721.0
2018-02-06 14:05:00,117.09,117.14,116.92,116.93,6581.0,109.4951,109.5418,109.3361,109.3455,6581.0
2018-02-06 14:10:00,116.99,117.38,116.97,117.38,10014.0,109.4016,109.7663,109.3829,109.7663,10014.0
2018-02-06 14:15:00,117.33,117.33,116.99,117.04,8406.0,109.7195,109.7195,109.4016,109.4483,8406.0
2018-02-06 14:20:00,117.01,117.17,116.96,117.03,4919.0,109.4203,109.5699,109.3735,109.439,4919.0
2018-02-06 14:25:00,116.96,117.18,116.96,117.03,7837.0,109.3735,109.5792,109.3735,109.439,7837.0
2018-02-06 14:30:00,117.02,117.22,116.95,117.15,6132.0,109.4296,109.6167,109.3642,109.5512,6132.0
2018-02-06 14:35:00,117.23,117.41,117.12,117.25,9075.0,109.626,109.7943,109.5231,109.6447,9075.0
2018-02-06 14:40:00,117.26,117.37,117.17,117.37,11232.0,109.6541,109.7569,109.5699,109.7569,11232.0
2018-02-06 14:45:00,117.39,118.08,117.39,117.86,12763.0,109.7756,110.4209,109.7756,110.2151,12763.0
2018-02-06 14:50:00,117.91,117.96,117.72,117.94,10847.0,110.2619,110.3087,110.0842,110.29,10847.0
2018-02-06 14:55:00,117.94,118.22,117.91,118.22,23292.0,110.29,110.5518,110.2619,110.5518,23292.0
2018-02-06 15:00:00,118.19,118.37,118.1,118.31,10491.0,110.5237,110.6921,110.4396,110.636,10491.0
2018-02-06 15:05:00,118.26,118.84,118.26,118.84,9716.0,110.5892,111.1316,110.5892,111.1316,9716.0
2018-02-06 15:10:00,118.86,118.9,118.51,118.52,14432.0,111.1503,111.1877,110.823,110.8323,14432.0
2018-02-06 15:15:00,118.5,118.77,118.28,118.43,15173.0,110.8136,111.0661,110.6079,110.7482,15173.0
2018-02-06 15:20:00,118.47,118.59,118.22,118.32,8300.0,110.7856,110.8978,110.5518,110.6453,8300.0
2018-02-06 15:25:00,118.37,118.61,118.37,118.49,19346.0,110.6921,110.9165,110.6921,110.8043,19346.0
2018-02-06 15:30:00,118.51,118.73,118.29,118.51,20581.0,110.823,111.0287,110.6172,110.823,20581.0
2018-02-06 15:35:00,118.59,118.93,118.48,118.9,13949.0,110.8978,111.2157,110.7949,111.1877,13949.0
2018-02-06 15:40:00,118.95,119.22,118.85,118.85,20609.0,111.2344,111.4869,111.1409,111.1409,20609.0
2018-02-06 15:45:00,118.83,118.96,118.13,118.14,35895.0,111.1222,111.2438,110.4676,110.477,35895.0
2018-02-06 15:50:00,118.2,118.35,118.05,118.25,34567.0,110.5331,110.6734,110.3928,110.5798,34567.0
2018-02-06 15:55:00,118.28,118.54,118.04,118.45,62456.0,110.6079,110.851,110.3835,110.7669,62456.0
2018-02-07 09:30:00,118.23,118.77,118.0,118.29,12819.0,110.5611,111.0661,110.3461,110.6172,12819.0
2018-02-07 09:35:00,118.15,118.79,118.02,118.67,21337.0,110.4863,111.0848,110.3648,110.9726,21337.0
2018-02-07 09:40:00,118.61,119.64,118.44,119.4,29372.0,110.9165,111.8797,110.7575,111.6553,29372.0
2018-02-07 09:45:00,119.37,119.5,118.86,118.86,7742.0,111.6272,111.7488,111.1503,111.1503,7742.0
2018-02-07 09:50:00,118.25,118.87,118.25,118.73,4666.0,110.5798,111.1596,110.5798,111.0287,4666.0
2018-02-07 09:55:00,118.56,118.59,118.42,118.59,900.0,110.8697,110.8978,110.7388,110.8978,900.0
2018-02-07 10:00:00,118.68,118.73,118.49,118.59,400.0,110.982,111.0287,110.8043,110.8978,400.0
2018-02-07 10:05:00,118.59,119.33,118.5,119.08,9593.0,110.8978,111.5898,110.8136,111.356,9593.0
2018-02-07 10:10:00,118.98,119.05,118.86,119.02,5334.0,111.2625,111.328,111.1503,111.2999,5334.0
2018-02-07 10:15:00,119.07,119.4,119.02,119.22,3934.0,111.3467,111.6553,111.2999,111.4869,3934.0
2018-02-07 10:20:00,119.22,119.34,118.83,119.3,13117.0,111.4869,111.5991,111.1222,111.5617,13117.0
2018-02-07 10:25:00,119.4,119.78,119.2,119.37,5402.0,111.6553,112.0106,111.4682,111.6272,5402.0
2018-02-07 10:30:00,119.35,119.74,119.28,119.34,10868.0,111.6085,111.9732,111.543,111.5991,10868.0
2018-02-07 10:35:00,119.16,119.52,119.16,119.52,2147.0,111.4308,111.7675,111.4308,111.7675,2147.0
2018-02-07 10:40:00,119.45,119.54,119.14,119.42,8214.0,111.702,111.7862,111.4121,111.674,8214.0
2018-02-07 10:45:00,119.42,119.9,119.41,119.86,4531.0,111.674,112.1228,111.6646,112.0854,4531.0
2018-02-07 10:50:00,119.82,120.13,119.7,120.13,6782.0,112.048,112.3379,111.9358,112.3379,6782.0
2018-02-07 10:55:00,120.17,120.3,119.72,119.93,3540.0,112.3753,112.4969,111.9545,112.1509,3540.0
2018-02-07 11:00:00,119.9,120.07,119.75,119.75,4589.0,112.1228,112.2818,111.9825,111.9825,4589.0
2018-02-07 11:05:00,119.66,120.06,119.57,119.91,6179.0,111.8984,112.2724,111.8142,112.1322,6179.0
2018-02-07 11:10:00,119.91,120.35,119.86,120.31,6734.0,112.1322,112.5436,112.0854,112.5062,6734.0
2018-02-07 11:15:00,120.3,120.33,119.89,119.89,2570.0,112.4969,112.5249,112.1135,112.1135,2570.0
2018-02-07 11:20:00,119.89,120.01,119.66,119.77,4547.0,112.1135,112.2257,111.8984,112.0013,4547.0
2018-02-07 11:25:00,119.78,119.9,119.54,119.54,3384.0,112.0106,112.1228,111.7862,111.7862,3384.0
2018-02-07 11:30:00,119.28,119.49,119.12,119.46,2550.0,111.543,111.7394,111.3934,111.7114,2550.0
2018-02-07 11:35:00,119.56,119.83,119.51,119.83,2977.0,111.8049,112.0574,111.7581,112.0574,2977.0
2018-02-07 11:40:00,119.62,120.4,119.41,120.29,19494.0,111.861,112.5904,111.6646,112.4875,19494.0
2018-02-07 11:45:00,120.38,120.64,120.29,120.39,10402.0,112.5717,112.8148,112.4875,112.581,10402.0
2018-02-07 11:50:00,120.34,120.65,120.32,120.46,7310.0,112.5343,112.8242,112.5156,112.6465,7310.0
2018-02-07 11:55:00,120.31,120.49,120.06,120.41,7674.0,112.5062,112.6745,112.2724,112.5997,7674.0
2018-02-07 12:00:00,120.47,120.65,120.42,120.62,7872.0,112.6558,112.8242,112.6091,112.7961,7872.0
2018-02-07 12:05:00,120.62,120.62,120.21,120.29,7601.0,112.7961,112.7961,112.4127,112.4875,7601.0
2018-02-07 12:10:00,120.17,120.46,120.16,120.21,2500.0,112.3753,112.6465,112.366,112.4127,2500.0
2018-02-07 12:15:00,120.25,120.25,120.17,120.17,506.0,112.4501,112.4501,112.3753,112.3753,506.0
2018-02-07 12:20:00,120.09,120.09,119.65,119.89,11604.0,112.3005,112.3005,111.889,112.1135,11604.0
2018-02-07 12:25:00,119.9,120.15,119.89,120.15,4228.0,112.1228,112.3566,112.1135,112.3566,4228.0
2018-02-07 12:30:00,120.13,120.13,119.89,119.9,3724.0,112.3379,112.3379,112.1135,112.1228,3724.0
2018-02-07 12:35:00,119.89,119.89,119.55,119.77,3800.0,112.1135,112.1135,111.7955,112.0013,3800.0
2018-02-07 12:40:00,119.81,119.88,119.81,119.88,2500.0,112.0387,112.1041,112.0387,112.1041,2500.0
2018-02-07 12:45:00,120.03,120.06,119.76,119.76,2750.0,112.2444,112.2724,111.9919,111.9919,2750.0
2018-02-07 12:50:00,119.85,119.99,119.85,119.91,2502.0,112.0761,112.207,112.0761,112.1322,2502.0
2018-02-07 12:55:00,119.96,120.07,119.92,119.92,2000.0,112.1789,112.2818,112.1415,112.1415,2000.0
2018-02-07 13:00:00,120.02,120.07,119.88,120.02,2336.0,112.235,112.2818,112.1041,112.235,2336.0
2018-02-07 13:05:00,119.89,119.89,119.62,119.67,1500.0,112.1135,112.1135,111.861,111.9077,1500.0
2018-02-07 13:10:00,119.83,119.83,119.32,119.32,5880.0,112.0574,112.0574,111.5804,111.5804,5880.0
2018-02-07 13:15:00,119.23,119.52,119.1,119.44,5723.0,111.4963,111.7675,111.3747,111.6927,5723.0
2018-02-07 13:20:00,119.5,119.5,118.8,118.8,8596.0,111.7488,111.7488,111.0942,111.0942,8596.0
2018-02-07 13:25:00,118.92,119.23,118.82,119.13,4000.0,111.2064,111.4963,111.1129,111.4028,4000.0
2018-02-07 13:30:00,119.14,119.15,118.89,118.9,2994.0,111.4121,111.4215,111.1783,111.1877,2994.0
2018-02-07 13:35:00,118.9,119.34,118.9,119.34,2500.0,111.1877,111.5991,111.1877,111.5991,2500.0
2018-02-07 13:40:00,119.45,119.6,119.35,119.6,3127.0,111.702,111.8423,111.6085,111.8423,3127.0
2018-02-07 13:45:00,119.37,119.52,119.32,119.34,2300.0,111.6272,111.7675,111.5804,111.5991,2300.0
2018-02-07 13:50:00,119.31,119.31,119.13,119.2,3700.0,111.5711,111.5711,111.4028,111.4682,3700.0
2018-02-07 13:55:00,119.27,119.27,119.1,119.24,3756.0,111.5337,111.5337,111.3747,111.5056,3756.0
2018-02-07 14:00:00,119.11,119.11,118.68,118.87,4373.0,111.3841,111.3841,110.982,111.1596,4373.0
2018-02-07 14:05:00,118.9,118.92,118.78,118.8,2100.0,111.1877,111.2064,111.0755,111.0942,2100.0
2018-02-07 14:10:00,118.9,119.1,118.84,119.02,5266.0,111.1877,111.3747,111.1316,111.2999,5266.0
2018-02-07 14:15:00,119.02,119.13,118.98,119.06,900.0,111.2999,111.4028,111.2625,111.3373,900.0
2018-02-07 14:20:00,119.12,119.24,119.05,119.2,2714.0,111.3934,111.5056,111.328,111.4682,2714.0
2018-02-07 14:25:00,119.13,119.29,119.1,119.29,3582.0,111.4028,111.5524,111.3747,111.5524,3582.0
2018-02-07 14:30:00,119.29,119.29,119.17,119.22,4063.0,111.5524,111.5524,111.4402,111.4869,4063.0
2018-02-07 14:35:00,119.23,119.23,118.81,118.81,5867.0,111.4963,111.4963,111.1035,111.1035,5867.0
2018-02-07 14:40:00,118.82,118.95,118.81,118.95,3714.0,111.1129,111.2344,111.1035,111.2344,3714.0
2018-02-07 14:45:00,118.88,118.89,118.21,118.21,5185.0,111.169,111.1783,110.5424,110.5424,5185.0
2018-02-07 14:50:00,118.43,118.5,118.24,118.46,8298.0,110.7482,110.8136,110.5705,110.7762,8298.0
2018-02-07 14:55:00,118.5,118.86,118.47,118.86,3813.0,110.8136,111.1503,110.7856,111.1503,3813.0
2018-02-07 15:00:00,119.02,119.02,118.79,118.89,4225.0,111.2999,111.2999,111.0848,111.1783,4225.0
2018-02-07 15:05:00,118.95,118.95,118.65,118.65,8570.0,111.2344,111.2344,110.9539,110.9539,8570.0
2018-02-07 15:10:00,118.62,118.67,118.46,118.6,22733.0,110.9258,110.9726,110.7762,110.9071,22733.0
2018-02-07 15:15:00,118.6,118.61,118.49,118.51,6067.0,110.9071,110.9165,110.8043,110.823,6067.0
2018-02-07 15:20:00,118.52,118.65,118.51,118.57,8900.0,110.8323,110.9539,110.823,110.8791,8900.0
2018-02-07 15:25:00,118.52,118.76,118.52,118.69,10527.0,110.8323,111.0568,110.8323,110.9913,10527.0
2018-02-07 15:30:00,118.69,118.75,118.57,118.63,11665.0,110.9913,111.0474,110.8791,110.9352,11665.0
2018-02-07 15:35:00,118.68,118.87,118.65,118.81,8600.0,110.982,111.1596,110.9539,111.1035,8600.0
2018-02-07 15:40:00,118.81,118.88,118.7,118.7,11602.0,111.1035,111.169,111.0007,111.0007,11602.0
2018-02-07 15:45:00,118.73,118.79,118.24,118.5,27259.0,111.0287,111.0848,110.5705,110.8136,27259.0
2018-02-07 15:50:00,118.47,118.7,118.29,118.57,46556.0,110.7856,111.0007,110.6172,110.8791,46556.0
2018-02-07 15:55:00,118.58,118.64,117.38,117.6,90868.0,110.8884,110.9445,109.7663,109.972,90868.0
2018-02-08 09:30:00,117.7,118.16,117.11,117.3,7546.0,110.0655,110.4957,109.5138,109.6915,7546.0
2018-02-08 09:35:00,117.47,118.14,117.34,117.91,15567.0,109.8504,110.477,109.7289,110.2619,15567.0
2018-02-08 09:40:00,118.0,119.1,118.0,118.68,31477.0,110.3461,111.3747,110.3461,110.982,31477.0
2018-02-08 09:45:00,118.57,118.57,117.52,117.56,5887.0,110.8791,110.8791,109.8972,109.9346,5887.0
2018-02-08 09:50:00,117.74,118.09,117.53,117.92,4379.0,110.1029,110.4302,109.9065,110.2712,4379.0
2018-02-08 09:55:00,118.06,118.52,117.89,118.05,3500.0,110.4022,110.8323,110.2432,110.3928,3500.0
2018-02-08 10:00:00,117.9,118.07,117.21,117.21,7291.0,110.2525,110.4115,109.6073,109.6073,7291.0
2018-02-08 10:05:00,117.31,117.74,117.3,117.64,6100.0,109.7008,110.1029,109.6915,110.0094,6100.0
2018-02-08 10:10:00,118.03,118.21,117.54,117.67,3123.0,110.3741,110.5424,109.9159,110.0375,3123.0
2018-02-08 10:15:00,117.75,117.88,117.41,117.41,5100.0,110.1123,110.2338,109.7943,109.7943,5100.0
2018-02-08 10:20:00,117.36,117.56,117.32,117.49,2837.0,109.7476,109.9346,109.7102,109.8691,2837.0
2018-02-08 10:25:00,117.57,117.57,116.98,117.13,23670.0,109.944,109.944,109.3922,109.5325,23670.0
2018-02-08 10:30:00,117.2,117.53,117.04,117.4,5381.0,109.598,109.9065,109.4483,109.785,5381.0
2018-02-08 10:35:00,117.4,117.66,117.35,117.66,1487.0,109.785,110.0281,109.7382,110.0281,1487.0
2018-02-08 10:40:00,117.59,117.75,117.45,117.54,3200.0,109.9627,110.1123,109.8317,109.9159,3200.0
2018-02-08 10:45:00,117.61,117.74,117.35,117.57,3232.0,109.9814,110.1029,109.7382,109.944,3232.0
2018-02-08 10:50:00,117.63,117.63,117.07,117.08,6820.0,110.0001,110.0001,109.4764,109.4857,6820.0
2018-02-08 10:55:00,116.97,117.04,116.09,116.3,43512.0,109.3829,109.4483,108.56,108.7563,43512.0
2018-02-08 11:00:00,116.32,116.58,116.11,116.31,31874.0,108.775,109.0182,108.5787,108.7657,31874.0
2018-02-08 11:05:00,116.27,116.56,116.14,116.5,19427.0,108.7283,108.9995,108.6067,108.9434,19427.0
2018-02-08 11:10:00,116.43,116.63,116.33,116.5,3202.0,108.8779,109.0649,108.7844,108.9434,3202.0
2018-02-08 11:15:00,116.71,116.75,116.18,116.36,10358.0,109.1397,109.1771,108.6441,108.8124,10358.0
2018-02-08 11:20:00,116.27,116.49,116.06,116.06,16284.0,108.7283,108.934,108.5319,108.5319,16284.0
2018-02-08 11:25:00,116.04,116.19,115.82,116.07,10971.0,108.5132,108.6535,108.3075,108.5412,10971.0
2018-02-08 11:30:00,116.06,116.2,115.93,116.17,8065.0,108.5319,108.6628,108.4103,108.6348,8065.0
2018-02-08 11:35:00,116.23,116.75,116.23,116.75,7372.0,108.6909,109.1771,108.6909,109.1771,7372.0
2018-02-08 11:40:00,116.72,116.72,116.18,116.43,7619.0,109.1491,109.1491,108.6441,108.8779,7619.0
2018-02-08 11:45:00,116.35,116.5,116.16,116.33,4900.0,108.8031,108.9434,108.6254,108.7844,4900.0
2018-02-08 11:50:00,116.39,116.96,116.37,116.77,4923.0,108.8405,109.3735,108.8218,109.1958,4923.0
2018-02-08 11:55:00,116.75,116.76,116.43,116.55,9368.0,109.1771,109.1865,108.8779,108.9901,9368.0
2018-02-08 12:00:00,116.61,116.65,116.3,116.44,7200.0,109.0462,109.0836,108.7563,108.8872,7200.0
2018-02-08 12:05:00,116.45,116.59,116.27,116.27,4088.0,108.8966,109.0275,108.7283,108.7283,4088.0
2018-02-08 12:10:00,116.27,116.42,116.2,116.37,11657.0,108.7283,108.8685,108.6628,108.8218,11657.0
2018-02-08 12:15:00,116.34,116.37,116.03,116.03,7933.0,108.7937,108.8218,108.5038,108.5038,7933.0
2018-02-08 12:20:00,116.12,116.12,115.2,115.2,26786.0,108.588,108.588,107.7277,107.7277,26786.0
2018-02-08 12:25:00,115.2,115.28,114.46,114.99,49111.0,107.7277,107.8025,107.0357,107.5313,49111.0
2018-02-08 12:30:00,115.02,115.4,115.02,115.32,10335.0,107.5594,107.9147,107.5594,107.8399,10335.0
2018-02-08 12:35:00,115.34,115.35,114.76,115.13,38234.0,107.8586,107.8679,107.3162,107.6622,38234.0
2018-02-08 12:40:00,115.21,115.67,115.21,115.37,7450.0,107.737,108.1672,107.737,107.8867,7450.0
2018-02-08 12:45:00,115.43,115.43,114.77,115.03,4900.0,107.9428,107.9428,107.3256,107.5687,4900.0
2018-02-08 12:50:00,114.95,114.95,113.66,113.74,18857.0,107.4939,107.4939,106.2876,106.3624,18857.0
2018-02-08 12:55:00,113.89,114.02,113.5,113.98,20551.0,106.5027,106.6242,106.1379,106.5868,20551.0
2018-02-08 13:00:00,113.93,114.25,113.87,114.19,10702.0,106.5401,106.8393,106.4839,106.7832,10702.0
2018-02-08 13:05:00,114.1,114.48,114.08,114.39,12159.0,106.699,107.0544,106.6803,106.9702,12159.0
2018-02-08 13:10:00,114.39,114.42,113.97,114.14,6297.0,106.9702,106.9983,106.5775,106.7364,6297.0
2018-02-08 13:15:00,114.12,114.44,114.06,114.23,7718.0,106.7177,107.017,106.6616,106.8206,7718.0
2018-02-08 13:20:00,114.22,114.48,114.16,114.48,17400.0,106.8112,107.0544,106.7551,107.0544,17400.0
2018-02-08 13:25:00,114.47,114.63,114.15,114.23,16521.0,107.045,107.1947,106.7458,106.8206,16521.0
2018-02-08 13:30:00,114.54,114.59,114.36,114.59,5081.0,107.1105,107.1572,106.9422,107.1572,5081.0
2018-02-08 13:35:00,114.75,115.0,114.75,114.94,4296.0,107.3069,107.5407,107.3069,107.4845,4296.0
2018-02-08 13:40:00,114.98,115.6,114.93,115.59,7274.0,107.5219,108.1017,107.4752,108.0924,7274.0
2018-02-08 13:45:00,115.59,115.7,115.28,115.42,6943.0,108.0924,108.1952,107.8025,107.9334,6943.0
2018-02-08 13:50:00,115.33,115.55,115.16,115.44,3719.0,107.8492,108.055,107.6903,107.9521,3719.0
2018-02-08 13:55:00,115.35,115.54,115.21,115.54,3280.0,107.8679,108.0456,107.737,108.0456,3280.0
2018-02-08 14:00:00,115.42,115.43,114.89,114.98,6544.0,107.9334,107.9428,107.4378,107.5219,6544.0
2018-02-08 14:05:00,114.87,114.99,114.66,114.94,3491.0,107.4191,107.5313,107.2227,107.4845,3491.0
2018-02-08 14:10:00,114.95,115.4,114.95,115.06,6322.0,107.4939,107.9147,107.4939,107.5968,6322.0
2018-02-08 14:15:00,115.08,115.57,115.0,115.33,4300.0,107.6155,108.0737,107.5407,107.8492,4300.0
2018-02-08 14:20:00,115.43,115.43,115.04,115.1,3425.0,107.9428,107.9428,107.5781,107.6342,3425.0
2018-02-08 14:25:00,115.08,115.12,114.92,115.04,4100.0,107.6155,107.6529,107.4658,107.5781,4100.0
2018-02-08 14:30:00,114.89,114.89,114.57,114.57,5000.0,107.4378,107.4378,107.1385,107.1385,5000.0
2018-02-08 14:35:00,114.47,114.59,114.28,114.54,7737.0,107.045,107.1572,106.8674,107.1105,7737.0
2018-02-08 14:40:00,114.63,114.63,114.23,114.3,7062.0,107.1947,107.1947,106.8206,106.8861,7062.0
2018-02-08 14:45:00,114.23,114.64,114.17,114.62,7640.0,106.8206,107.204,106.7645,107.1853,7640.0
2018-02-08 14:50:00,114.52,114.52,113.98,114.0,12007.0,107.0918,107.0918,106.5868,106.6055,12007.0
2018-02-08 14:55:00,113.97,114.29,113.92,114.08,7340.0,106.5775,106.8767,106.5307,106.6803,7340.0
2018-02-08 15:00:00,114.2,114.76,114.2,114.75,6865.0,106.7925,107.3162,106.7925,107.3069,6865.0
2018-02-08 15:05:00,114.69,114.72,114.21,114.29,8925.0,107.2508,107.2788,106.8019,106.8767,8925.0
2018-02-08 15:10:00,114.39,114.39,113.82,113.99,9177.0,106.9702,106.9702,106.4372,106.5962,9177.0
2018-02-08 15:15:00,114.05,114.14,113.82,113.91,7059.0,106.6523,106.7364,106.4372,106.5214,7059.0
2018-02-08 15:20:00,113.79,114.37,113.74,114.37,14123.0,106.4091,106.9515,106.3624,106.9515,14123.0
2018-02-08 15:25:00,114.29,114.59,114.18,114.18,11204.0,106.8767,107.1572,106.7738,106.7738,11204.0
2018-02-08 15:30:00,114.11,114.18,113.69,113.86,25548.0,106.7084,106.7738,106.3156,106.4746,25548.0
2018-02-08 15:35:00,113.82,113.88,113.53,113.71,16728.0,106.4372,106.4933,106.166,106.3343,16728.0
2018-02-08 15:40:00,113.6,114.03,113.4,114.02,29655.0,106.2315,106.6336,106.0444,106.6242,29655.0
2018-02-08 15:45:00,114.29,114.32,113.56,113.86,71731.0,106.8767,106.9048,106.1941,106.4746,71731.0
2018-02-08 15:50:00,113.77,113.77,113.44,113.72,50243.0,106.3904,106.3904,106.0818,106.3437,50243.0
2018-02-08 15:55:00,113.69,114.01,113.01,114.0,144458.0,106.3156,106.6149,105.6797,106.6055,144458.0
2018-02-09 09:30:00,114.42,115.7,114.42,115.41,32956.0,106.9983,108.1952,106.9983,107.9241,32956.0
2018-02-09 09:35:00,115.41,115.58,115.23,115.32,11813.0,107.9241,108.083,107.7557,107.8399,11813.0
2018-02-09 09:40:00,115.62,115.64,115.19,115.64,27197.0,108.1204,108.1391,107.7183,108.1391,27197.0
2018-02-09 09:45:00,115.76,116.1,115.42,115.42,13860.0,108.2514,108.5693,107.9334,107.9334,13860.0
2018-02-09 09:50:00,115.48,115.62,115.27,115.53,12635.0,107.9895,108.1204,107.7931,108.0363,12635.0
2018-02-09 09:55:00,115.47,115.6,115.33,115.38,14000.0,107.9802,108.1017,107.8492,107.896,14000.0
2018-02-09 10:00:00,115.44,115.86,115.31,115.31,10436.0,107.9521,108.3449,107.8305,107.8305,10436.0
2018-02-09 10:05:00,115.3,115.35,114.85,115.24,17970.0,107.8212,107.8679,107.4004,107.7651,17970.0
2018-02-09 10:10:00,115.35,115.48,115.22,115.44,11275.0,107.8679,107.9895,107.7464,107.9521,11275.0
2018-02-09 10:15:00,115.35,115.43,114.88,115.13,10109.0,107.8679,107.9428,107.4284,107.6622,10109.0
2018-02-09 10:20:00,115.07,115.14,115.0,115.01,6711.0,107.6061,107.6716,107.5407,107.55,6711.0
2018-02-09 10:25:00,115.05,115.34,114.97,114.97,6000.0,107.5874,107.8586,107.5126,107.5126,6000.0
2018-02-09 10:30:00,114.9,115.12,114.78,114.78,9402.0,107.4471,107.6529,107.3349,107.3349,9402.0
2018-02-09 10:35:00,114.87,115.03,114.59,114.59,7345.0,107.4191,107.5687,107.1572,107.1572,7345.0
2018-02-09 10:40:00,114.4,114.4,114.0,114.13,8195.0,106.9796,106.9796,106.6055,106.7271,8195.0
2018-02-09 10:45:00,114.23,114.24,113.65,113.78,15743.0,106.8206,106.8299,106.2782,106.3998,15743.0
2018-02-09 10:50:00,113.83,114.11,113.41,114.04,40621.0,106.4465,106.7084,106.0538,106.6429,40621.0
2018-02-09 10:55:00,114.1,114.96,113.95,114.75,38813.0,106.699,107.5032,106.5588,107.3069,38813.0
2018-02-09 11:00:00,114.56,114.62,113.9,113.9,17896.0,107.1292,107.1853,106.512,106.512,17896.0
2018-02-09 11:05:00,113.91,114.56,113.66,113.86,25120.0,106.5214,107.1292,106.2876,106.4746,25120.0
2018-02-09 11:10:00,113.83,114.17,111.57,111.57,93673.0,106.4465,106.7645,104.3331,104.3331,93673.0
2018-02-09 11:15:00,111.51,112.38,110.11,111.66,125994.0,104.277,105.0906,102.9678,104.4173,125994.0
2018-02-09 11:20:00,111.73,112.02,110.59,111.17,60626.0,104.4828,104.7539,103.4167,103.9591,60626.0
2018-02-09 11:25:00,111.4,111.75,111.0,111.0,18765.0,104.1742,104.5015,103.8001,103.8001,18765.0
2018-02-09 11:30:00,111.12,111.15,110.78,110.89,15508.0,103.9123,103.9404,103.5944,103.6972,15508.0
2018-02-09 11:35:00,110.97,111.06,110.6,110.6,23054.0,103.7721,103.8562,103.4261,103.4261,23054.0
2018-02-09 11:40:00,110.58,110.91,110.31,110.9,36117.0,103.4074,103.7159,103.1549,103.7066,36117.0
2018-02-09 11:45:00,110.88,110.92,110.0,110.57,41265.0,103.6879,103.7253,102.865,103.398,41265.0
2018-02-09 11:50:00,110.31,110.57,109.7,110.01,61483.0,103.1549,103.398,102.5844,102.8743,61483.0
2018-02-09 11:55:00,110.12,110.48,110.07,110.17,32807.0,102.9772,103.3138,102.9304,103.0239,32807.0
2018-02-09 12:00:00,110.18,110.22,109.79,109.9,70293.0,103.0333,103.0707,102.6686,102.7715,70293.0
2018-02-09 12:05:00,110.07,110.19,109.44,109.45,20432.0,102.9304,103.0426,102.3413,102.3506,20432.0
2018-02-09 12:10:00,109.37,109.77,108.93,108.94,37011.0,102.2758,102.6499,101.8644,101.8737,37011.0
2018-02-09 12:15:00,108.92,109.27,108.64,108.87,75096.0,101.855,102.1823,101.5932,101.8083,75096.0
2018-02-09 12:20:00,108.86,109.39,108.79,109.14,20767.0,101.7989,102.2945,101.7335,102.0608,20767.0
2018-02-09 12:25:00,109.07,109.08,108.5,108.61,27919.0,101.9953,102.0046,101.4623,101.5651,27919.0
2018-02-09 12:30:00,108.55,109.23,108.33,108.76,54608.0,101.509,102.1449,101.3033,101.7054,54608.0
2018-02-09 12:35:00,108.74,109.13,108.58,108.9,16851.0,101.6867,102.0514,101.5371,101.8363,16851.0
2018-02-09 12:40:00,108.99,109.07,108.55,108.67,26946.0,101.9205,101.9953,101.509,101.6212,26946.0
2018-02-09 12:45:00,108.58,108.89,108.57,108.68,5258.0,101.5371,101.827,101.5277,101.6306,5258.0
2018-02-09 12:50:00,108.7,109.12,108.6,109.04,12510.0,101.6493,102.0421,101.5558,101.9672,12510.0
2018-02-09 12:55:00,109.09,109.75,109.04,109.64,27339.0,102.014,102.6312,101.9672,102.5283,27339.0
2018-02-09 13:00:00,109.6,109.69,109.31,109.5,28018.0,102.4909,102.5751,102.2197,102.3974,28018.0
2018-02-09 13:05:00,109.5,109.67,109.38,109.5,29217.0,102.3974,102.5564,102.2852,102.3974,29217.0
2018-02-09 13:10:00,109.48,109.62,109.24,109.27,8087.0,102.3787,102.5096,102.1543,102.1823,8087.0
2018-02-09 13:15:00,109.34,109.5,109.17,109.48,11966.0,102.2478,102.3974,102.0888,102.3787,11966.0
2018-02-09 13:20:00,109.5,109.56,109.03,109.06,12755.0,102.3974,102.4535,101.9579,101.9859,12755.0
2018-02-09 13:25:00,109.04,109.48,109.04,109.44,8697.0,101.9672,102.3787,101.9672,102.3413,8697.0
2018-02-09 13:30:00,109.4,109.61,109.17,109.26,13380.0,102.3039,102.5003,102.0888,102.173,13380.0
2018-02-09 13:35:00,109.26,109.44,109.03,109.44,20684.0,102.173,102.3413,101.9579,102.3413,20684.0
2018-02-09 13:40:00,109.42,109.61,109.38,109.59,14300.0,102.3226,102.5003,102.2852,102.4816,14300.0
2018-02-09 13:45:00,109.56,109.81,109.55,109.78,56708.0,102.4535,102.6873,102.4442,102.6592,56708.0
2018-02-09 13:50:00,109.81,110.39,109.81,110.37,51614.0,102.6873,103.2297,102.6873,103.211,51614.0
2018-02-09 13:55:00,110.45,110.7,109.91,109.91,34755.0,103.2858,103.5196,102.7808,102.7808,34755.0
2018-02-09 14:00:00,109.91,110.11,109.8,109.8,99639.0,102.7808,102.9678,102.6779,102.6779,99639.0
2018-02-09 14:05:00,109.8,110.86,109.76,110.86,44860.0,102.6779,103.6692,102.6405,103.6692,44860.0
2018-02-09 14:10:00,111.0,111.32,110.77,110.94,9078.0,103.8001,104.0994,103.585,103.744,9078.0
2018-02-09 14:15:00,111.06,111.24,110.95,111.0,24111.0,103.8562,104.0245,103.7534,103.8001,24111.0
2018-02-09 14:20:00,111.06,111.16,110.99,111.11,23753.0,103.8562,103.9497,103.7908,103.903,23753.0
2018-02-09 14:25:00,111.09,111.12,110.42,110.42,50736.0,103.8843,103.9123,103.2577,103.2577,50736.0
2018-02-09 14:30:00,110.43,110.78,110.17,110.7,23020.0,103.2671,103.5944,103.0239,103.5196,23020.0
2018-02-09 14:35:00,110.8,111.0,110.54,110.91,14992.0,103.6131,103.8001,103.3699,103.7159,14992.0
2018-02-09 14:40:00,111.0,111.03,110.73,110.88,9696.0,103.8001,103.8282,103.5476,103.6879,9696.0
2018-02-09 14:45:00,110.96,111.13,110.54,110.78,31300.0,103.7627,103.9217,103.3699,103.5944,31300.0
2018-02-09 14:50:00,110.77,111.02,110.75,110.98,38935.0,103.585,103.8188,103.5663,103.7814,38935.0
2018-02-09 14:55:00,110.94,111.09,110.7,110.71,31333.0,103.744,103.8843,103.5196,103.5289,31333.0
2018-02-09 15:00:00,110.73,110.85,110.46,110.67,19050.0,103.5476,103.6598,103.2951,103.4915,19050.0
2018-02-09 15:05:00,110.67,110.7,110.29,110.55,22478.0,103.4915,103.5196,103.1362,103.3793,22478.0
2018-02-09 15:10:00,110.54,110.66,110.22,110.62,15091.0,103.3699,103.4822,103.0707,103.4448,15091.0
2018-02-09 15:15:00,110.74,111.0,110.58,110.89,9700.0,103.557,103.8001,103.4074,103.6972,9700.0
2018-02-09 15:20:00,110.98,111.19,110.9,111.03,12844.0,103.7814,103.9778,103.7066,103.8282,12844.0
2018-02-09 15:25:00,110.92,111.43,110.79,111.25,16778.0,103.7253,104.2022,103.6037,104.0339,16778.0
2018-02-09 15:30:00,111.25,111.63,111.16,111.48,13381.0,104.0339,104.3892,103.9497,104.249,13381.0
2018-02-09 15:35:00,111.54,111.61,111.28,111.43,40575.0,104.3051,104.3705,104.0619,104.2022,40575.0
2018-02-09 15:40:00,111.46,111.89,111.4,111.78,19050.0,104.2303,104.6324,104.1742,104.5295,19050.0
2018-02-09 15:45:00,111.86,112.97,111.83,112.82,81636.0,104.6043,105.6423,104.5763,105.5021,81636.0
2018-02-09 15:50:00,112.82,113.49,112.49,112.5,93605.0,105.5021,106.1286,105.1935,105.2028,93605.0
2018-02-09 15:55:00,112.42,112.52,111.91,112.15,126059.0,105.128,105.2215,104.6511,104.8755,126059.0
2018-02-12 09:30:00,112.81,113.5,112.81,113.22,19950.0,105.4927,106.1379,105.4927,105.8761,19950.0
2018-02-12 09:35:00,113.28,113.65,113.15,113.48,24032.0,105.9322,106.2782,105.8107,106.1192,24032.0
2018-02-12 09:40:00,113.52,113.88,113.23,113.23,10560.0,106.1567,106.4933,105.8855,105.8855,10560.0
2018-02-12 09:45:00,113.35,113.48,113.04,113.17,8495.0,105.9977,106.1192,105.7078,105.8294,8495.0
2018-02-12 09:50:00,113.04,113.07,112.68,112.76,9400.0,105.7078,105.7358,105.3711,105.4459,9400.0
2018-02-12 09:55:00,112.83,113.17,112.82,112.88,6222.0,105.5114,105.8294,105.5021,105.5582,6222.0
2018-02-12 10:00:00,112.86,112.96,112.67,112.93,15145.0,105.5395,105.633,105.3618,105.6049,15145.0
2018-02-12 10:05:00,112.94,112.98,112.6,112.62,6137.0,105.6143,105.6517,105.2963,105.315,6137.0
2018-02-12 10:10:00,112.5,112.76,112.5,112.71,5530.0,105.2028,105.4459,105.2028,105.3992,5530.0
2018-02-12 10:15:00,112.76,112.77,112.58,112.6,11157.0,105.4459,105.4553,105.2776,105.2963,11157.0
2018-02-12 10:20:00,112.56,112.61,112.34,112.47,6105.0,105.2589,105.3057,105.0532,105.1748,6105.0
2018-02-12 10:25:00,112.41,112.55,112.18,112.55,6640.0,105.1186,105.2496,104.9036,105.2496,6640.0
2018-02-12 10:30:00,112.61,112.72,112.24,112.72,6718.0,105.3057,105.4085,104.9597,105.4085,6718.0
2018-02-12 10:35:00,112.67,112.77,112.54,112.54,3390.0,105.3618,105.4553,105.2402,105.2402,3390.0
2018-02-12 10:40:00,112.53,112.53,112.34,112.38,3965.0,105.2309,105.2309,105.0532,105.0906,3965.0
2018-02-12 10:45:00,112.36,112.78,112.36,112.78,3720.0,105.0719,105.4646,105.0719,105.4646,3720.0
2018-02-12 10:50:00,112.81,112.83,112.38,112.52,6266.0,105.4927,105.5114,105.0906,105.2215,6266.0
2018-02-12 10:55:00,112.56,112.75,112.49,112.64,6981.0,105.2589,105.4366,105.1935,105.3337,6981.0
2018-02-12 11:00:00,112.71,112.73,112.46,112.58,11850.0,105.3992,105.4179,105.1654,105.2776,11850.0
2018-02-12 11:05:00,112.63,112.74,112.6,112.74,4200.0,105.3244,105.4272,105.2963,105.4272,4200.0
2018-02-12 11:10:00,112.75,112.82,112.53,112.82,15069.0,105.4366,105.5021,105.2309,105.5021,15069.0
2018-02-12 11:15:00,112.81,112.99,112.6,112.67,9644.0,105.4927,105.661,105.2963,105.3618,9644.0
2018-02-12 11:20:00,112.67,112.85,112.67,112.83,3400.0,105.3618,105.5301,105.3618,105.5114,3400.0
2018-02-12 11:25:00,112.83,112.83,112.66,112.69,4408.0,105.5114,105.5114,105.3524,105.3805,4408.0
2018-02-12 11:30:00,112.74,112.79,112.51,112.79,13611.0,105.4272,105.474,105.2122,105.474,13611.0
2018-02-12 11:35:00,112.82,113.29,112.76,113.29,5440.0,105.5021,105.9416,105.4459,105.9416,5440.0
2018-02-12 11:40:00,113.29,113.43,113.0,113.12,10414.0,105.9416,106.0725,105.6704,105.7826,10414.0
2018-02-12 11:45:00,113.15,113.51,113.14,113.51,1803.0,105.8107,106.1473,105.8013,106.1473,1803.0
2018-02-12 11:50:00,113.5,113.6,113.24,113.51,6665.0,106.1379,106.2315,105.8948,106.1473,6665.0
2018-02-12 11:55:00,113.7,113.82,113.53,113.6,5630.0,106.325,106.4372,106.166,106.2315,5630.0
2018-02-12 12:00:00,113.52,113.78,113.5,113.78,2946.0,106.1567,106.3998,106.1379,106.3998,2946.0
2018-02-12 12:05:00,113.71,113.8,113.62,113.76,5389.0,106.3343,106.4185,106.2502,106.3811,5389.0
2018-02-12 12:10:00,113.83,114.02,113.82,114.02,5400.0,106.4465,106.6242,106.4372,106.6242,5400.0
2018-02-12 12:15:00,114.06,114.09,113.94,114.04,6200.0,106.6616,106.6897,106.5494,106.6429,6200.0
2018-02-12 12:20:00,114.01,114.01,113.87,113.98,3000.0,106.6149,106.6149,106.4839,106.5868,3000.0
2018-02-12 12:25:00,114.03,114.09,113.98,114.09,2500.0,106.6336,106.6897,106.5868,106.6897,2500.0
2018-02-12 12:30:00,114.0,114.02,113.94,113.97,2600.0,106.6055,106.6242,106.5494,106.5775,2600.0
2018-02-12 12:35:00,113.96,114.01,113.8,113.88,5190.0,106.5681,106.6149,106.4185,106.4933,5190.0
2018-02-12 12:40:00,113.81,113.82,113.76,113.77,1300.0,106.4278,106.4372,106.3811,106.3904,1300.0
2018-02-12 12:45:00,113.84,113.89,113.62,113.63,7000.0,106.4559,106.5027,106.2502,106.2595,7000.0
2018-02-12 12:50:00,113.66,113.94,113.66,113.94,2610.0,106.2876,106.5494,106.2876,106.5494,2610.0
2018-02-12 12:55:00,113.84,113.94,113.84,113.91,3706.0,106.4559,106.5494,106.4559,106.5214,3706.0
2018-02-12 13:00:00,113.94,113.99,113.91,113.99,4268.0,106.5494,106.5962,106.5214,106.5962,4268.0
2018-02-12 13:05:00,113.95,113.95,113.71,113.83,4300.0,106.5588,106.5588,106.3343,106.4465,4300.0
2018-02-12 13:10:00,113.85,113.92,113.76,113.92,3400.0,106.4652,106.5307,106.3811,106.5307,3400.0
2018-02-12 13:15:00,113.9,113.93,113.84,113.84,3079.0,106.512,106.5401,106.4559,106.4559,3079.0
2018-02-12 13:20:00,113.82,114.02,113.82,114.02,3600.0,106.4372,106.6242,106.4372,106.6242,3600.0
2018-02-12 13:25:00,114.04,114.09,114.01,114.08,3376.0,106.6429,106.6897,106.6149,106.6803,3376.0
2018-02-12 13:30:00,114.07,114.07,113.93,113.98,5100.0,106.671,106.671,106.5401,106.5868,5100.0
2018-02-12 13:35:00,113.94,113.95,113.75,113.75,6517.0,106.5494,106.5588,106.3717,106.3717,6517.0
2018-02-12 13:40:00,113.79,113.79,113.64,113.66,7552.0,106.4091,106.4091,106.2689,106.2876,7552.0
2018-02-12 13:45:00,113.62,113.68,113.53,113.53,22940.0,106.2502,106.3063,106.166,106.166,22940.0
2018-02-12 13:50:00,113.57,113.57,113.44,113.54,37735.0,106.2034,106.2034,106.0818,106.1754,37735.0
2018-02-12 13:55:00,113.58,114.28,113.58,114.13,9431.0,106.2128,106.8674,106.2128,106.7271,9431.0
2018-02-12 14:00:00,114.1,114.13,113.9,113.98,4200.0,106.699,106.7271,106.512,106.5868,4200.0
2018-02-12 14:05:00,113.99,114.1,113.99,114.06,4469.0,106.5962,106.699,106.5962,106.6616,4469.0
2018-02-12 14:10:00,114.09,114.24,114.09,114.24,1800.0,106.6897,106.8299,106.6897,106.8299,1800.0
2018-02-12 14:15:00,114.21,114.25,114.14,114.18,5081.0,106.8019,106.8393,106.7364,106.7738,5081.0
2018-02-12 14:20:00,114.22,114.39,114.2,114.33,3905.0,106.8112,106.9702,106.7925,106.9141,3905.0
2018-02-12 14:25:00,114.31,114.48,114.29,114.48,3741.0,106.8954,107.0544,106.8767,107.0544,3741.0
2018-02-12 14:30:00,114.53,114.63,114.44,114.51,7675.0,107.1011,107.1947,107.017,107.0824,7675.0
2018-02-12 14:35:00,114.52,114.57,114.4,114.5,3600.0,107.0918,107.1385,106.9796,107.0731,3600.0
2018-02-12 14:40:00,114.5,114.7,114.5,114.53,7659.0,107.0731,107.2601,107.0731,107.1011,7659.0
2018-02-12 14:45:00,114.47,114.59,114.43,114.49,6400.0,107.045,107.1572,107.0076,107.0637,6400.0
2018-02-12 14:50:00,114.49,114.69,114.37,114.69,8735.0,107.0637,107.2508,106.9515,107.2508,8735.0
2018-02-12 14:55:00,114.67,114.68,114.45,114.45,15173.0,107.2321,107.2414,107.0263,107.0263,15173.0
2018-02-12 15:00:00,114.47,114.49,114.16,114.17,29152.0,107.045,107.0637,106.7551,106.7645,29152.0
2018-02-12 15:05:00,114.21,114.24,114.15,114.15,12369.0,106.8019,106.8299,106.7458,106.7458,12369.0
2018-02-12 15:10:00,114.17,114.26,113.98,114.2,41351.0,106.7645,106.8487,106.5868,106.7925,41351.0
2018-02-12 15:15:00,114.24,114.53,114.23,114.51,9605.0,106.8299,107.1011,106.8206,107.0824,9605.0
2018-02-12 15:20:00,114.51,114.8,114.5,114.73,11680.0,107.0824,107.3536,107.0731,107.2882,11680.0
2018-02-12 15:25:00,114.74,114.75,114.46,114.51,18685.0,107.2975,107.3069,107.0357,107.0824,18685.0
2018-02-12 15:30:00,114.55,114.67,114.39,114.49,14871.0,107.1198,107.2321,106.9702,107.0637,14871.0
2018-02-12 15:35:00,114.49,114.52,114.17,114.32,17274.0,107.0637,107.0918,106.7645,106.9048,17274.0
2018-02-12 15:40:00,114.32,114.54,114.3,114.54,21454.0,106.9048,107.1105,106.8861,107.1105,21454.0
2018-02-12 15:45:00,114.51,114.53,113.85,114.09,31174.0,107.0824,107.1011,106.4652,106.6897,31174.0
2018-02-12 15:50:00,114.08,114.49,114.03,114.37,34023.0,106.6803,107.0637,106.6336,106.9515,34023.0
2018-02-12 15:55:00,114.39,114.5,114.3,114.37,52993.0,106.9702,107.0731,106.8861,106.9515,52993.0
2018-02-13 09:30:00,114.0,114.07,113.5,114.03,9071.0,106.6055,106.671,106.1379,106.6336,9071.0
2018-02-13 09:35:00,114.03,114.77,114.03,114.77,2987.0,106.6336,107.3256,106.6336,107.3256,2987.0
2018-02-13 09:40:00,114.65,114.81,114.21,114.23,4680.0,107.2134,107.363,106.8019,106.8206,4680.0
2018-02-13 09:45:00,114.29,114.81,114.28,114.69,6942.0,106.8767,107.363,106.8674,107.2508,6942.0
2018-02-13 09:50:00,114.5,114.65,114.22,114.4,3300.0,107.0731,107.2134,106.8112,106.9796,3300.0
2018-02-13 09:55:00,114.44,114.62,114.06,114.27,15350.0,107.017,107.1853,106.6616,106.858,15350.0
2018-02-13 10:00:00,114.34,114.4,113.82,113.82,21649.0,106.9235,106.9796,106.4372,106.4372,21649.0
2018-02-13 10:05:00,114.06,114.17,113.86,114.03,3900.0,106.6616,106.7645,106.4746,106.6336,3900.0
2018-02-13 10:10:00,114.0,114.26,113.96,114.26,5192.0,106.6055,106.8487,106.5681,106.8487,5192.0
2018-02-13 10:15:00,114.25,114.28,114.11,114.18,6558.0,106.8393,106.8674,106.7084,106.7738,6558.0
2018-02-13 10:20:00,114.23,114.45,114.15,114.18,5600.0,106.8206,107.0263,106.7458,106.7738,5600.0
2018-02-13 10:25:00,114.13,114.28,114.01,114.01,10598.0,106.7271,106.8674,106.6149,106.6149,10598.0
2018-02-13 10:30:00,114.05,114.05,113.65,113.8,5488.0,106.6523,106.6523,106.2782,106.4185,5488.0
2018-02-13 10:35:00,113.73,114.2,113.73,114.2,3374.0,106.353,106.7925,106.353,106.7925,3374.0
2018-02-13 10:40:00,114.24,114.25,114.1,114.1,2158.0,106.8299,106.8393,106.699,106.699,2158.0
2018-02-13 10:45:00,114.08,114.54,114.0,114.54,8281.0,106.6803,107.1105,106.6055,107.1105,8281.0
2018-02-13 10:50:00,114.47,114.49,114.29,114.3,6523.0,107.045,107.0637,106.8767,106.8861,6523.0
2018-02-13 10:55:00,114.3,114.4,114.2,114.32,3245.0,106.8861,106.9796,106.7925,106.9048,3245.0
2018-02-13 11:00:00,114.25,114.3,114.11,114.14,6211.0,106.8393,106.8861,106.7084,106.7364,6211.0
2018-02-13 11:05:00,114.09,114.3,114.09,114.26,3886.0,106.6897,106.8861,106.6897,106.8487,3886.0
2018-02-13 11:10:00,114.29,114.3,114.19,114.19,2566.0,106.8767,106.8861,106.7832,106.7832,2566.0
2018-02-13 11:15:00,114.24,114.24,114.08,114.12,5000.0,106.8299,106.8299,106.6803,106.7177,5000.0
2018-02-13 11:20:00,114.16,114.4,114.14,114.35,5961.0,106.7551,106.9796,106.7364,106.9328,5961.0
2018-02-13 11:25:00,114.35,114.35,114.22,114.25,7281.0,106.9328,106.9328,106.8112,106.8393,7281.0
2018-02-13 11:30:00,114.2,114.23,114.07,114.07,5500.0,106.7925,106.8206,106.671,106.671,5500.0
2018-02-13 11:35:00,114.11,114.2,114.11,114.2,1320.0,106.7084,106.7925,106.7084,106.7925,1320.0
2018-02-13 11:40:00,114.2,114.29,114.12,114.2,3700.0,106.7925,106.8767,106.7177,106.7925,3700.0
2018-02-13 11:45:00,114.21,114.32,114.2,114.29,5493.0,106.8019,106.9048,106.7925,106.8767,5493.0
2018-02-13 11:50:00,114.28,114.3,114.22,114.23,800.0,106.8674,106.8861,106.8112,106.8206,800.0
2018-02-13 11:55:00,114.3,114.34,114.27,114.3,6700.0,106.8861,106.9235,106.858,106.8861,6700.0
2018-02-13 12:00:00,114.32,114.36,114.29,114.32,7251.0,106.9048,106.9422,106.8767,106.9048,7251.0
2018-02-13 12:05:00,114.31,114.35,114.17,114.17,5919.0,106.8954,106.9328,106.7645,106.7645,5919.0
2018-02-13 12:10:00,114.22,114.25,114.16,114.16,4240.0,106.8112,106.8393,106.7551,106.7551,4240.0
2018-02-13 12:15:00,114.2,114.32,114.2,114.26,3809.0,106.7925,106.9048,106.7925,106.8487,3809.0
2018-02-13 12:20:00,114.26,114.29,114.2,114.2,2300.0,106.8487,106.8767,106.7925,106.7925,2300.0
2018-02-13 12:25:00,114.19,114.25,114.19,114.23,1463.0,106.7832,106.8393,106.7832,106.8206,1463.0
2018-02-13 12:30:00,114.23,114.23,114.15,114.16,2200.0,106.8206,106.8206,106.7458,106.7551,2200.0
2018-02-13 12:35:00,114.18,114.19,114.08,114.16,4100.0,106.7738,106.7832,106.6803,106.7551,4100.0
2018-02-13 12:40:00,114.17,114.28,114.17,114.25,1200.0,106.7645,106.8674,106.7645,106.8393,1200.0
2018-02-13 12:45:00,114.29,114.32,114.24,114.26,5800.0,106.8767,106.9048,106.8299,106.8487,5800.0
2018-02-13 12:50:00,114.29,114.32,114.28,114.3,1422.0,106.8767,106.9048,106.8674,106.8861,1422.0
2018-02-13 12:55:00,114.32,114.32,114.08,114.09,6713.0,106.9048,106.9048,106.6803,106.6897,6713.0
2018-02-13 13:00:00,114.09,114.09,114.05,114.09,2372.0,106.6897,106.6897,106.6523,106.6897,2372.0
2018-02-13 13:05:00,114.07,114.1,114.04,114.04,4118.0,106.671,106.699,106.6429,106.6429,4118.0
2018-02-13 13:10:00,114.04,114.06,113.95,114.06,6630.0,106.6429,106.6616,106.5588,106.6616,6630.0
2018-02-13 13:15:00,114.06,114.3,114.06,114.3,2500.0,106.6616,106.8861,106.6616,106.8861,2500.0
2018-02-13 13:20:00,114.31,114.45,114.31,114.45,1967.0,106.8954,107.0263,106.8954,107.0263,1967.0
2018-02-13 13:25:00,114.49,114.6,114.49,114.55,3500.0,107.0637,107.1666,107.0637,107.1198,3500.0
2018-02-13 13:30:00,114.48,114.52,114.43,114.5,3055.0,107.0544,107.0918,107.0076,107.0731,3055.0
2018-02-13 13:35:00,114.53,114.85,114.52,114.85,2786.0,107.1011,107.4004,107.0918,107.4004,2786.0
2018-02-13 13:40:00,114.88,115.0,114.86,114.91,3829.0,107.4284,107.5407,107.4097,107.4565,3829.0
2018-02-13 13:45:00,114.89,114.91,114.78,114.86,2330.0,107.4378,107.4565,107.3349,107.4097,2330.0
2018-02-13 13:50:00,114.87,114.89,114.83,114.84,2476.0,107.4191,107.4378,107.3817,107.391,2476.0
2018-02-13 13:55:00,114.8,114.9,114.79,114.9,1500.0,107.3536,107.4471,107.3443,107.4471,1500.0
2018-02-13 14:00:00,114.91,115.15,114.88,115.14,5076.0,107.4565,107.6809,107.4284,107.6716,5076.0
2018-02-13 14:05:00,115.09,115.25,115.07,115.25,5704.0,107.6248,107.7744,107.6061,107.7744,5704.0
2018-02-13 14:10:00,115.23,115.4,115.18,115.25,5104.0,107.7557,107.9147,107.709,107.7744,5104.0
2018-02-13 14:15:00,115.27,115.34,115.23,115.23,2617.0,107.7931,107.8586,107.7557,107.7557,2617.0
2018-02-13 14:20:00,115.2,115.24,115.17,115.24,5158.0,107.7277,107.7651,107.6996,107.7651,5158.0
2018-02-13 14:25:00,115.2,115.26,115.13,115.13,4200.0,107.7277,107.7838,107.6622,107.6622,4200.0
2018-02-13 14:30:00,115.1,115.1,114.87,114.91,2800.0,107.6342,107.6342,107.4191,107.4565,2800.0
2018-02-13 14:35:00,114.95,114.99,114.82,114.82,5799.0,107.4939,107.5313,107.3723,107.3723,5799.0
2018-02-13 14:40:00,114.8,114.8,114.7,114.75,10094.0,107.3536,107.3536,107.2601,107.3069,10094.0
2018-02-13 14:45:00,114.75,114.75,114.68,114.74,3418.0,107.3069,107.3069,107.2414,107.2975,3418.0
2018-02-13 14:50:00,114.75,114.93,114.75,114.9,5204.0,107.3069,107.4752,107.3069,107.4471,5204.0
2018-02-13 14:55:00,114.85,114.92,114.85,114.9,4816.0,107.4004,107.4658,107.4004,107.4471,4816.0
2018-02-13 15:00:00,114.89,114.9,114.77,114.77,4516.0,107.4378,107.4471,107.3256,107.3256,4516.0
2018-02-13 15:05:00,114.73,114.91,114.73,114.84,9677.0,107.2882,107.4565,107.2882,107.391,9677.0
2018-02-13 15:10:00,114.87,114.96,114.76,114.94,10549.0,107.4191,107.5032,107.3162,107.4845,10549.0
2018-02-13 15:15:00,114.92,114.97,114.89,114.96,11458.0,107.4658,107.5126,107.4378,107.5032,11458.0
2018-02-13 15:20:00,114.94,114.96,114.77,114.77,9652.0,107.4845,107.5032,107.3256,107.3256,9652.0
2018-02-13 15:25:00,114.79,114.89,114.78,114.87,3277.0,107.3443,107.4378,107.3349,107.4191,3277.0
2018-02-13 15:30:00,114.87,114.87,114.72,114.84,11163.0,107.4191,107.4191,107.2788,107.391,11163.0
2018-02-13 15:35:00,114.86,114.88,114.79,114.8,12136.0,107.4097,107.4284,107.3443,107.3536,12136.0
2018-02-13 15:40:00,114.78,114.78,114.44,114.5,12540.0,107.3349,107.3349,107.017,107.0731,12540.0
2018-02-13 15:45:00,114.44,114.74,114.44,114.66,21085.0,107.017,107.2975,107.017,107.2227,21085.0
2018-02-13 15:50:00,114.68,114.78,114.66,114.71,24578.0,107.2414,107.3349,107.2227,107.2695,24578.0
2018-02-13 15:55:00,114.68,114.72,114.46,114.52,45578.0,107.2414,107.2788,107.0357,107.0918,45578.0
2018-02-14 09:30:00,113.83,114.47,113.83,114.39,4921.0,106.4465,107.045,106.4465,106.9702,4921.0
2018-02-14 09:35:00,113.99,114.34,113.7,114.28,21535.0,106.5962,106.9235,106.325,106.8674,21535.0
2018-02-14 09:40:00,114.0,114.0,113.28,113.74,34552.0,106.6055,106.6055,105.9322,106.3624,34552.0
2018-02-14 09:45:00,113.5,113.68,112.82,113.57,22350.0,106.1379,106.3063,105.5021,106.2034,22350.0
2018-02-14 09:50:00,113.68,114.15,113.52,114.15,10240.0,106.3063,106.7458,106.1567,106.7458,10240.0
2018-02-14 09:55:00,114.13,114.23,114.0,114.09,7598.0,106.7271,106.8206,106.6055,106.6897,7598.0
2018-02-14 10:00:00,114.0,114.21,114.0,114.15,2975.0,106.6055,106.8019,106.6055,106.7458,2975.0
2018-02-14 10:05:00,114.12,114.55,114.12,114.55,5135.0,106.7177,107.1198,106.7177,107.1198,5135.0
2018-02-14 10:10:00,114.75,114.97,114.75,114.88,6049.0,107.3069,107.5126,107.3069,107.4284,6049.0
2018-02-14 10:15:00,114.95,115.27,114.91,115.09,8350.0,107.4939,107.7931,107.4565,107.6248,8350.0
2018-02-14 10:20:00,115.25,115.78,115.2,115.31,18185.0,107.7744,108.2701,107.7277,107.8305,18185.0
2018-02-14 10:25:00,115.37,115.37,115.16,115.37,8405.0,107.8867,107.8867,107.6903,107.8867,8405.0
2018-02-14 10:30:00,115.27,115.58,115.25,115.32,8882.0,107.7931,108.083,107.7744,107.8399,8882.0
2018-02-14 10:35:00,115.31,115.52,115.2,115.52,6317.0,107.8305,108.0269,107.7277,108.0269,6317.0
2018-02-14 10:40:00,115.49,115.55,115.4,115.44,8292.0,107.9989,108.055,107.9147,107.9521,8292.0
2018-02-14 10:45:00,115.53,115.55,115.32,115.38,12563.0,108.0363,108.055,107.8399,107.896,12563.0
2018-02-14 10:50:00,115.4,115.48,115.28,115.3,4548.0,107.9147,107.9895,107.8025,107.8212,4548.0
2018-02-14 10:55:00,115.36,115.43,115.23,115.33,9714.0,107.8773,107.9428,107.7557,107.8492,9714.0
2018-02-14 11:00:00,115.4,115.4,115.06,115.1,6157.0,107.9147,107.9147,107.5968,107.6342,6157.0
2018-02-14 11:05:00,115.03,115.03,114.86,114.92,6885.0,107.5687,107.5687,107.4097,107.4658,6885.0
2018-02-14 11:10:00,114.87,114.97,114.53,114.55,26756.0,107.4191,107.5126,107.1011,107.1198,26756.0
2018-02-14 11:15:00,114.58,114.68,114.55,114.64,20909.0,107.1479,107.2414,107.1198,107.204,20909.0
2018-02-14 11:20:00,114.61,114.64,114.47,114.55,6944.0,107.1759,107.204,107.045,107.1198,6944.0
2018-02-14 11:25:00,114.58,114.59,114.24,114.36,24525.0,107.1479,107.1572,106.8299,106.9422,24525.0
2018-02-14 11:30:00,114.38,114.67,114.37,114.67,6600.0,106.9609,107.2321,106.9515,107.2321,6600.0
2018-02-14 11:35:00,114.6,114.73,114.57,114.64,7121.0,107.1666,107.2882,107.1385,107.204,7121.0
2018-02-14 11:40:00,114.68,114.84,114.65,114.73,12564.0,107.2414,107.391,107.2134,107.2882,12564.0
2018-02-14 11:45:00,114.7,114.76,113.42,113.42,31041.0,107.2601,107.3162,106.0631,106.0631,31041.0
2018-02-14 11:50:00,113.53,113.93,113.52,113.87,8384.0,106.166,106.5401,106.1567,106.4839,8384.0
2018-02-14 11:55:00,113.9,113.9,113.51,113.61,11526.0,106.512,106.512,106.1473,106.2408,11526.0
2018-02-14 12:00:00,113.56,114.21,113.56,114.07,9762.0,106.1941,106.8019,106.1941,106.671,9762.0
2018-02-14 12:05:00,114.12,114.14,113.89,114.04,14862.0,106.7177,106.7364,106.5027,106.6429,14862.0
2018-02-14 12:10:00,114.04,114.14,113.99,114.14,6003.0,106.6429,106.7364,106.5962,106.7364,6003.0
2018-02-14 12:15:00,114.16,114.16,113.67,113.68,33832.0,106.7551,106.7551,106.2969,106.3063,33832.0
2018-02-14 12:20:00,113.69,113.98,113.67,113.97,7918.0,106.3156,106.5868,106.2969,106.5775,7918.0
2018-02-14 12:25:00,113.95,114.07,113.66,113.66,20982.0,106.5588,106.671,106.2876,106.2876,20982.0
2018-02-14 12:30:00,113.71,113.87,113.71,113.78,4268.0,106.3343,106.4839,106.3343,106.3998,4268.0
2018-02-14 12:35:00,113.87,113.99,113.82,113.96,9069.0,106.4839,106.5962,106.4372,106.5681,9069.0
2018-02-14 12:40:00,113.96,113.97,113.88,113.95,4153.0,106.5681,106.5775,106.4933,106.5588,4153.0
2018-02-14 12:45:00,113.94,113.98,113.89,113.92,3800.0,106.5494,106.5868,106.5027,106.5307,3800.0
2018-02-14 12:50:00,113.93,114.07,113.89,114.01,6720.0,106.5401,106.671,106.5027,106.6149,6720.0
2018-02-14 12:55:00,114.02,114.21,113.89,114.21,12718.0,106.6242,106.8019,106.5027,106.8019,12718.0
2018-02-14 13:00:00,114.21,114.3,114.2,114.23,10118.0,106.8019,106.8861,106.7925,106.8206,10118.0
2018-02-14 13:05:00,114.19,114.25,114.04,114.25,18994.0,106.7832,106.8393,106.6429,106.8393,18994.0
2018-02-14 13:10:00,114.28,114.65,114.28,114.54,12300.0,106.8674,107.2134,106.8674,107.1105,12300.0
2018-02-14 13:15:00,114.49,114.5,114.06,114.21,12100.0,107.0637,107.0731,106.6616,106.8019,12100.0
2018-02-14 13:20:00,114.19,114.28,114.02,114.22,16825.0,106.7832,106.8674,106.6242,106.8112,16825.0
2018-02-14 13:25:00,114.21,114.46,114.15,114.4,16500.0,106.8019,107.0357,106.7458,106.9796,16500.0
2018-02-14 13:30:00,114.39,114.51,114.36,114.47,1600.0,106.9702,107.0824,106.9422,107.045,1600.0
2018-02-14 13:35:00,114.5,114.5,114.31,114.49,5400.0,107.0731,107.0731,106.8954,107.0637,5400.0
2018-02-14 13:40:00,114.4,114.4,114.2,114.26,9503.0,106.9796,106.9796,106.7925,106.8487,9503.0
2018-02-14 13:45:00,114.2,114.28,114.04,114.25,9300.0,106.7925,106.8674,106.6429,106.8393,9300.0
2018-02-14 13:50:00,114.29,114.31,114.16,114.27,5175.0,106.8767,106.8954,106.7551,106.858,5175.0
2018-02-14 13:55:00,114.27,114.29,114.07,114.09,4101.0,106.858,106.8767,106.671,106.6897,4101.0
2018-02-14 14:00:00,114.13,114.29,114.06,114.25,23812.0,106.7271,106.8767,106.6616,106.8393,23812.0
2018-02-14 14:05:00,114.25,114.56,114.25,114.48,16671.0,106.8393,107.1292,106.8393,107.0544,16671.0
2018-02-14 14:10:00,114.46,114.51,114.36,114.43,5950.0,107.0357,107.0824,106.9422,107.0076,5950.0
2018-02-14 14:15:00,114.38,114.38,114.14,114.14,13626.0,106.9609,106.9609,106.7364,106.7364,13626.0
2018-02-14 14:20:00,114.26,114.28,114.13,114.19,8656.0,106.8487,106.8674,106.7271,106.7832,8656.0
2018-02-14 14:25:00,114.12,114.14,113.64,113.76,10710.0,106.7177,106.7364,106.2689,106.3811,10710.0
2018-02-14 14:30:00,113.65,113.91,113.62,113.83,6298.0,106.2782,106.5214,106.2502,106.4465,6298.0
2018-02-14 14:35:00,113.84,114.02,113.76,114.02,9221.0,106.4559,106.6242,106.3811,106.6242,9221.0
2018-02-14 14:40:00,114.04,114.07,113.92,113.97,7194.0,106.6429,106.671,106.5307,106.5775,7194.0
2018-02-14 14:45:00,113.96,113.97,113.83,113.97,7313.0,106.5681,106.5775,106.4465,106.5775,7313.0
2018-02-14 14:50:00,113.96,114.02,113.91,113.99,5171.0,106.5681,106.6242,106.5214,106.5962,5171.0
2018-02-14 14:55:00,113.98,113.98,113.87,113.93,6688.0,106.5868,106.5868,106.4839,106.5401,6688.0
2018-02-14 15:00:00,113.96,114.24,113.92,114.24,17163.0,106.5681,106.8299,106.5307,106.8299,17163.0
2018-02-14 15:05:00,114.34,114.34,114.17,114.17,15680.0,106.9235,106.9235,106.7645,106.7645,15680.0
2018-02-14 15:10:00,114.17,114.33,114.14,114.3,24905.0,106.7645,106.9141,106.7364,106.8861,24905.0
2018-02-14 15:15:00,114.3,114.41,114.24,114.41,45395.0,106.8861,106.9889,106.8299,106.9889,45395.0
2018-02-14 15:20:00,114.41,114.41,114.12,114.17,30514.0,106.9889,106.9889,106.7177,106.7645,30514.0
2018-02-14 15:25:00,114.14,114.14,113.86,113.9,16471.0,106.7364,106.7364,106.4746,106.512,16471.0
2018-02-14 15:30:00,113.87,113.91,113.74,113.74,38177.0,106.4839,106.5214,106.3624,106.3624,38177.0
2018-02-14 15:35:00,113.79,113.84,113.71,113.8,21579.0,106.4091,106.4559,106.3343,106.4185,21579.0
2018-02-14 15:40:00,113.81,113.9,113.78,113.78,17602.0,106.4278,106.512,106.3998,106.3998,17602.0
2018-02-14 15:45:00,113.82,114.13,113.82,114.06,20597.0,106.4372,106.7271,106.4372,106.6616,20597.0
2018-02-14 15:50:00,114.06,114.19,114.06,114.08,22451.0,106.6616,106.7832,106.6616,106.6803,22451.0
2018-02-14 15:55:00,114.1,114.13,113.87,114.05,53938.0,106.699,106.7271,106.4839,106.6523,53938.0
2018-02-15 09:30:00,114.32,114.34,113.68,113.9,13629.0,106.9048,106.9235,106.3063,106.512,13629.0
2018-02-15 09:35:00,113.68,114.27,113.5,113.88,12769.0,106.3063,106.858,106.1379,106.4933,12769.0
2018-02-15 09:40:00,113.95,114.2,113.95,114.13,2921.0,106.5588,106.7925,106.5588,106.7271,2921.0
2018-02-15 09:45:00,114.07,114.47,114.06,114.23,7240.0,106.671,107.045,106.6616,106.8206,7240.0
2018-02-15 09:50:00,114.23,114.81,114.23,114.67,11750.0,106.8206,107.363,106.8206,107.2321,11750.0
2018-02-15 09:55:00,114.77,114.97,114.69,114.97,9933.0,107.3256,107.5126,107.2508,107.5126,9933.0
2018-02-15 10:00:00,114.89,115.36,114.87,115.09,19754.0,107.4378,107.8773,107.4191,107.6248,19754.0
2018-02-15 10:05:00,115.1,115.29,115.02,115.2,16709.0,107.6342,107.8118,107.5594,107.7277,16709.0
2018-02-15 10:10:00,115.2,115.41,114.92,115.36,16921.0,107.7277,107.9241,107.4658,107.8773,16921.0
2018-02-15 10:15:00,115.33,115.39,115.16,115.16,19368.0,107.8492,107.9054,107.6903,107.6903,19368.0
2018-02-15 10:20:00,115.13,115.5,115.13,115.45,2600.0,107.6622,108.0082,107.6622,107.9615,2600.0
2018-02-15 10:25:00,115.39,115.76,115.39,115.55,9516.0,107.9054,108.2514,107.9054,108.055,9516.0
2018-02-15 10:30:00,115.62,115.66,115.44,115.47,7600.0,108.1204,108.1578,107.9521,107.9802,7600.0
2018-02-15 10:35:00,115.5,115.6,115.44,115.52,3700.0,108.0082,108.1017,107.9521,108.0269,3700.0
2018-02-15 10:40:00,115.56,115.64,115.38,115.38,6600.0,108.0643,108.1391,107.896,107.896,6600.0
2018-02-15 10:45:00,115.42,115.68,115.36,115.49,6459.0,107.9334,108.1765,107.8773,107.9989,6459.0
2018-02-15 10:50:00,115.52,115.64,115.5,115.51,8600.0,108.0269,108.1391,108.0082,108.0176,8600.0
2018-02-15 10:55:00,115.51,115.51,115.04,115.3,11509.0,108.0176,108.0176,107.5781,107.8212,11509.0
2018-02-15 11:00:00,115.24,115.47,115.17,115.35,7105.0,107.7651,107.9802,107.6996,107.8679,7105.0
2018-02-15 11:05:00,115.41,115.7,115.41,115.62,11497.0,107.9241,108.1952,107.9241,108.1204,11497.0
2018-02-15 11:10:00,115.65,115.96,115.61,115.86,15910.0,108.1485,108.4384,108.1111,108.3449,15910.0
2018-02-15 11:15:00,115.89,115.92,115.83,115.84,4210.0,108.3729,108.401,108.3168,108.3262,4210.0
2018-02-15 11:20:00,115.84,115.96,115.83,115.87,7550.0,108.3262,108.4384,108.3168,108.3542,7550.0
2018-02-15 11:25:00,115.88,115.94,115.75,115.75,12799.0,108.3636,108.4197,108.242,108.242,12799.0
2018-02-15 11:30:00,115.74,115.79,115.7,115.73,2386.0,108.2327,108.2794,108.1952,108.2233,2386.0
2018-02-15 11:35:00,115.78,115.83,115.65,115.74,7832.0,108.2701,108.3168,108.1485,108.2327,7832.0
2018-02-15 11:40:00,115.75,115.85,115.7,115.77,9840.0,108.242,108.3355,108.1952,108.2607,9840.0
2018-02-15 11:45:00,115.76,115.81,115.69,115.74,14232.0,108.2514,108.2981,108.1859,108.2327,14232.0
2018-02-15 11:50:00,115.71,115.83,115.71,115.78,8203.0,108.2046,108.3168,108.2046,108.2701,8203.0
2018-02-15 11:55:00,115.78,115.79,115.64,115.64,14397.0,108.2701,108.2794,108.1391,108.1391,14397.0
2018-02-15 12:00:00,115.65,115.78,115.64,115.74,13626.0,108.1485,108.2701,108.1391,108.2327,13626.0
2018-02-15 12:05:00,115.79,115.79,115.63,115.76,6040.0,108.2794,108.2794,108.1298,108.2514,6040.0
2018-02-15 12:10:00,115.79,115.79,115.7,115.74,8400.0,108.2794,108.2794,108.1952,108.2327,8400.0
2018-02-15 12:15:00,115.74,115.75,115.56,115.56,6150.0,108.2327,108.242,108.0643,108.0643,6150.0
2018-02-15 12:20:00,115.54,115.54,115.39,115.42,4201.0,108.0456,108.0456,107.9054,107.9334,4201.0
2018-02-15 12:25:00,115.41,115.47,115.37,115.44,7189.0,107.9241,107.9802,107.8867,107.9521,7189.0
2018-02-15 12:30:00,115.45,115.81,115.44,115.63,12055.0,107.9615,108.2981,107.9521,108.1298,12055.0
2018-02-15 12:35:00,115.67,115.75,115.63,115.69,11320.0,108.1672,108.242,108.1298,108.1859,11320.0
2018-02-15 12:40:00,115.73,115.73,115.56,115.6,10484.0,108.2233,108.2233,108.0643,108.1017,10484.0
2018-02-15 12:45:00,115.62,115.77,115.56,115.77,2800.0,108.1204,108.2607,108.0643,108.2607,2800.0
2018-02-15 12:50:00,115.79,115.91,115.78,115.84,3100.0,108.2794,108.3916,108.2701,108.3262,3100.0
2018-02-15 12:55:00,115.88,115.93,115.84,115.86,5387.0,108.3636,108.4103,108.3262,108.3449,5387.0
2018-02-15 13:00:00,115.93,116.35,115.93,116.35,4430.0,108.4103,108.8031,108.4103,108.8031,4430.0
2018-02-15 13:05:00,116.29,116.57,116.28,116.52,3585.0,108.747,109.0088,108.7376,108.9621,3585.0
2018-02-15 13:10:00,116.58,116.78,116.58,116.75,3400.0,109.0182,109.2052,109.0182,109.1771,3400.0
2018-02-15 13:15:00,116.73,116.84,116.61,116.8,13200.0,109.1584,109.2613,109.0462,109.2239,13200.0
2018-02-15 13:20:00,116.81,116.85,116.73,116.81,9328.0,109.2332,109.2707,109.1584,109.2332,9328.0
2018-02-15 13:25:00,116.81,116.96,116.81,116.82,4556.0,109.2332,109.3735,109.2332,109.2426,4556.0
2018-02-15 13:30:00,116.88,116.89,116.66,116.66,2063.0,109.2987,109.3081,109.093,109.093,2063.0
2018-02-15 13:35:00,116.67,116.88,116.62,116.68,5267.0,109.1023,109.2987,109.0556,109.1117,5267.0
2018-02-15 13:40:00,116.67,116.95,116.65,116.95,4521.0,109.1023,109.3642,109.0836,109.3642,4521.0
2018-02-15 13:45:00,117.0,117.33,116.93,117.33,10493.0,109.4109,109.7195,109.3455,109.7195,10493.0
2018-02-15 13:50:00,117.33,117.37,117.24,117.29,3400.0,109.7195,109.7569,109.6354,109.6821,3400.0
2018-02-15 13:55:00,117.37,117.45,117.29,117.37,6735.0,109.7569,109.8317,109.6821,109.7569,6735.0
2018-02-15 14:00:00,117.39,117.56,117.37,117.56,6922.0,109.7756,109.9346,109.7569,109.9346,6922.0
2018-02-15 14:05:00,117.55,117.71,117.53,117.71,13607.0,109.9252,110.0749,109.9065,110.0749,13607.0
2018-02-15 14:10:00,117.69,117.72,117.52,117.52,10536.0,110.0562,110.0842,109.8972,109.8972,10536.0
2018-02-15 14:15:00,117.53,117.56,117.35,117.35,14363.0,109.9065,109.9346,109.7382,109.7382,14363.0
2018-02-15 14:20:00,117.36,117.39,117.34,117.35,2300.0,109.7476,109.7756,109.7289,109.7382,2300.0
2018-02-15 14:25:00,117.35,117.39,117.26,117.26,15014.0,109.7382,109.7756,109.6541,109.6541,15014.0
2018-02-15 14:30:00,117.25,117.26,117.04,117.17,6593.0,109.6447,109.6541,109.4483,109.5699,6593.0
2018-02-15 14:35:00,117.17,117.25,117.14,117.21,6002.0,109.5699,109.6447,109.5418,109.6073,6002.0
2018-02-15 14:40:00,117.22,117.36,117.18,117.29,9307.0,109.6167,109.7476,109.5792,109.6821,9307.0
2018-02-15 14:45:00,117.33,117.41,117.33,117.34,10070.0,109.7195,109.7943,109.7195,109.7289,10070.0
2018-02-15 14:50:00,117.34,117.34,117.09,117.09,6001.0,109.7289,109.7289,109.4951,109.4951,6001.0
2018-02-15 14:55:00,117.07,117.2,117.06,117.2,4315.0,109.4764,109.598,109.467,109.598,4315.0
2018-02-15 15:00:00,117.2,117.38,117.16,117.24,9491.0,109.598,109.7663,109.5605,109.6354,9491.0
2018-02-15 15:05:00,117.3,117.41,117.2,117.2,15816.0,109.6915,109.7943,109.598,109.598,15816.0
2018-02-15 15:10:00,117.15,117.32,117.15,117.28,13230.0,109.5512,109.7102,109.5512,109.6728,13230.0
2018-02-15 15:15:00,117.32,117.57,117.29,117.55,17386.0,109.7102,109.944,109.6821,109.9252,17386.0
2018-02-15 15:20:00,117.54,117.56,117.34,117.34,11256.0,109.9159,109.9346,109.7289,109.7289,11256.0
2018-02-15 15:25:00,117.32,117.33,116.99,117.06,17762.0,109.7102,109.7195,109.4016,109.467,17762.0
2018-02-15 15:30:00,117.05,117.08,116.92,116.93,10900.0,109.4577,109.4857,109.3361,109.3455,10900.0
2018-02-15 15:35:00,116.9,117.11,116.85,117.09,9503.0,109.3174,109.5138,109.2707,109.4951,9503.0
2018-02-15 15:40:00,117.12,117.17,116.99,117.0,20473.0,109.5231,109.5699,109.4016,109.4109,20473.0
2018-02-15 15:45:00,116.89,117.1,116.86,116.99,38784.0,109.3081,109.5044,109.28,109.4016,38784.0
2018-02-15 15:50:00,116.98,117.05,116.97,117.0,22037.0,109.3922,109.4577,109.3829,109.4109,22037.0
2018-02-15 15:55:00,117.0,117.17,116.78,117.17,112557.0,109.4109,109.5699,109.2052,109.5699,112557.0
2018-02-16 09:30:00,117.05,117.74,117.05,117.45,43731.0,109.4577,110.1029,109.4577,109.8317,43731.0
2018-02-16 09:35:00,117.49,117.72,117.31,117.58,8942.0,109.8691,110.0842,109.7008,109.9533,8942.0
2018-02-16 09:40:00,117.49,117.5,116.98,117.23,7555.0,109.8691,109.8785,109.3922,109.626,7555.0
2018-02-16 09:45:00,117.39,117.87,117.39,117.87,1867.0,109.7756,110.2245,109.7756,110.2245,1867.0
2018-02-16 09:50:00,117.76,117.94,117.57,117.85,16301.0,110.1216,110.29,109.944,110.2058,16301.0
2018-02-16 09:55:00,117.86,117.93,117.42,117.5,6336.0,110.2151,110.2806,109.8037,109.8785,6336.0
2018-02-16 10:00:00,117.43,117.51,117.27,117.27,8169.0,109.813,109.8878,109.6634,109.6634,8169.0
2018-02-16 10:05:00,117.31,117.38,117.14,117.2,13020.0,109.7008,109.7663,109.5418,109.598,13020.0
2018-02-16 10:10:00,117.2,117.2,116.81,116.84,3417.0,109.598,109.598,109.2332,109.2613,3417.0
2018-02-16 10:15:00,116.82,117.35,116.82,117.24,10485.0,109.2426,109.7382,109.2426,109.6354,10485.0
2018-02-16 10:20:00,117.22,117.32,117.19,117.27,2486.0,109.6167,109.7102,109.5886,109.6634,2486.0
2018-02-16 10:25:00,117.32,117.38,117.21,117.21,8241.0,109.7102,109.7663,109.6073,109.6073,8241.0
2018-02-16 10:30:00,117.16,117.4,117.16,117.33,6112.0,109.5605,109.785,109.5605,109.7195,6112.0
2018-02-16 10:35:00,117.44,117.61,117.35,117.58,4282.0,109.8224,109.9814,109.7382,109.9533,4282.0
2018-02-16 10:40:00,117.53,117.62,117.42,117.58,6889.0,109.9065,109.9907,109.8037,109.9533,6889.0
2018-02-16 10:45:00,117.63,117.94,117.63,117.84,9853.0,110.0001,110.29,110.0001,110.1964,9853.0
2018-02-16 10:50:00,117.84,117.9,117.76,117.88,2203.0,110.1964,110.2525,110.1216,110.2338,2203.0
2018-02-16 10:55:00,117.9,117.99,117.68,117.76,7158.0,110.2525,110.3367,110.0468,110.1216,7158.0
2018-02-16 11:00:00,117.75,117.91,117.75,117.75,8802.0,110.1123,110.2619,110.1123,110.1123,8802.0
2018-02-16 11:05:00,117.79,117.85,117.75,117.83,4305.0,110.1497,110.2058,110.1123,110.1871,4305.0
2018-02-16 11:10:00,117.83,117.98,117.83,117.92,9386.0,110.1871,110.3274,110.1871,110.2712,9386.0
2018-02-16 11:15:00,117.95,117.98,117.82,117.82,5852.0,110.2993,110.3274,110.1777,110.1777,5852.0
2018-02-16 11:20:00,117.88,117.9,117.8,117.87,2012.0,110.2338,110.2525,110.159,110.2245,2012.0
2018-02-16 11:25:00,117.81,117.86,117.73,117.73,5340.0,110.1684,110.2151,110.0936,110.0936,5340.0
2018-02-16 11:30:00,117.78,117.88,117.74,117.88,4336.0,110.1403,110.2338,110.1029,110.2338,4336.0
2018-02-16 11:35:00,117.87,117.88,117.83,117.88,3800.0,110.2245,110.2338,110.1871,110.2338,3800.0
2018-02-16 11:40:00,117.88,117.92,117.86,117.91,2222.0,110.2338,110.2712,110.2151,110.2619,2222.0
2018-02-16 11:45:00,117.9,117.9,117.84,117.89,3191.0,110.2525,110.2525,110.1964,110.2432,3191.0
2018-02-16 11:50:00,117.9,117.95,117.88,117.91,9844.0,110.2525,110.2993,110.2338,110.2619,9844.0
2018-02-16 11:55:00,117.92,117.98,117.91,117.94,7485.0,110.2712,110.3274,110.2619,110.29,7485.0
2018-02-16 12:00:00,117.92,117.94,117.85,117.85,2000.0,110.2712,110.29,110.2058,110.2058,2000.0
2018-02-16 12:05:00,117.88,117.88,117.59,117.83,6938.0,110.2338,110.2338,109.9627,110.1871,6938.0
2018-02-16 12:10:00,117.78,117.97,117.77,117.96,3323.0,110.1403,110.318,110.131,110.3087,3323.0
2018-02-16 12:15:00,117.95,118.25,117.94,118.2,5042.0,110.2993,110.5798,110.29,110.5331,5042.0
2018-02-16 12:20:00,118.26,118.26,118.19,118.19,1733.0,110.5892,110.5892,110.5237,110.5237,1733.0
2018-02-16 12:25:00,118.21,118.27,118.19,118.27,1970.0,110.5424,110.5985,110.5237,110.5985,1970.0
2018-02-16 12:30:00,118.26,118.42,118.25,118.35,3613.0,110.5892,110.7388,110.5798,110.6734,3613.0
2018-02-16 12:35:00,118.37,118.44,118.36,118.42,2445.0,110.6921,110.7575,110.6827,110.7388,2445.0
2018-02-16 12:40:00,118.38,118.43,118.33,118.34,1874.0,110.7014,110.7482,110.6547,110.664,1874.0
2018-02-16 12:45:00,118.34,118.35,118.25,118.25,1683.0,110.664,110.6734,110.5798,110.5798,1683.0
2018-02-16 12:50:00,118.24,118.24,117.9,118.12,3850.0,110.5705,110.5705,110.2525,110.4583,3850.0
2018-02-16 12:55:00,118.12,118.21,118.11,118.21,900.0,110.4583,110.5424,110.4489,110.5424,900.0
2018-02-16 13:00:00,118.21,118.42,118.21,118.36,1498.0,110.5424,110.7388,110.5424,110.6827,1498.0
2018-02-16 13:05:00,118.38,118.44,118.22,118.37,5747.0,110.7014,110.7575,110.5518,110.6921,5747.0
2018-02-16 13:10:00,118.37,118.46,118.25,118.26,4926.0,110.6921,110.7762,110.5798,110.5892,4926.0
2018-02-16 13:15:00,118.33,118.33,118.06,118.15,2700.0,110.6547,110.6547,110.4022,110.4863,2700.0
2018-02-16 13:20:00,118.17,118.23,118.17,118.23,600.0,110.505,110.5611,110.505,110.5611,600.0
2018-02-16 13:25:00,118.22,118.26,117.91,117.97,4491.0,110.5518,110.5892,110.2619,110.318,4491.0
2018-02-16 13:30:00,117.92,117.95,117.7,117.95,6500.0,110.2712,110.2993,110.0655,110.2993,6500.0
2018-02-16 13:35:00,117.99,118.19,117.99,118.08,3730.0,110.3367,110.5237,110.3367,110.4209,3730.0
2018-02-16 13:40:00,118.12,118.34,118.11,118.34,3450.0,110.4583,110.664,110.4489,110.664,3450.0
2018-02-16 13:45:00,118.31,118.32,118.07,118.09,4300.0,110.636,110.6453,110.4115,110.4302,4300.0
2018-02-16 13:50:00,118.06,118.1,117.89,117.89,6414.0,110.4022,110.4396,110.2432,110.2432,6414.0
2018-02-16 13:55:00,117.87,117.99,117.81,117.99,8902.0,110.2245,110.3367,110.1684,110.3367,8902.0
2018-02-16 14:00:00,117.97,118.13,117.87,117.89,6000.0,110.318,110.4676,110.2245,110.2432,6000.0
2018-02-16 14:05:00,117.85,117.96,117.75,117.84,4556.0,110.2058,110.3087,110.1123,110.1964,4556.0
2018-02-16 14:10:00,117.8,117.8,117.74,117.76,400.0,110.159,110.159,110.1029,110.1216,400.0
2018-02-16 14:15:00,117.77,117.79,117.5,117.57,6201.0,110.131,110.1497,109.8785,109.944,6201.0
2018-02-16 14:20:00,117.63,117.66,117.29,117.35,8060.0,110.0001,110.0281,109.6821,109.7382,8060.0
2018-02-16 14:25:00,117.34,117.42,117.26,117.28,5062.0,109.7289,109.8037,109.6541,109.6728,5062.0
2018-02-16 14:30:00,117.39,117.63,117.29,117.63,3220.0,109.7756,110.0001,109.6821,110.0001,3220.0
2018-02-16 14:35:00,117.57,117.81,117.56,117.71,6526.0,109.944,110.1684,109.9346,110.0749,6526.0
2018-02-16 14:40:00,117.66,117.72,117.53,117.54,4005.0,110.0281,110.0842,109.9065,109.9159,4005.0
2018-02-16 14:45:00,117.57,117.97,117.54,117.97,5616.0,109.944,110.318,109.9159,110.318,5616.0
2018-02-16 14:50:00,117.89,117.97,117.75,117.95,6363.0,110.2432,110.318,110.1123,110.2993,6363.0
2018-02-16 14:55:00,117.96,118.09,117.96,118.09,4034.0,110.3087,110.4302,110.3087,110.4302,4034.0
2018-02-16 15:00:00,118.05,118.1,117.93,117.94,5076.0,110.3928,110.4396,110.2806,110.29,5076.0
2018-02-16 15:05:00,118.0,118.08,117.99,118.08,5929.0,110.3461,110.4209,110.3367,110.4209,5929.0
2018-02-16 15:10:00,118.03,118.12,117.92,117.97,8568.0,110.3741,110.4583,110.2712,110.318,8568.0
2018-02-16 15:15:00,117.99,118.06,117.96,117.96,6973.0,110.3367,110.4022,110.3087,110.3087,6973.0
2018-02-16 15:20:00,117.99,118.02,117.9,117.91,6821.0,110.3367,110.3648,110.2525,110.2619,6821.0
2018-02-16 15:25:00,117.88,118.03,117.88,117.89,8459.0,110.2338,110.3741,110.2338,110.2432,8459.0
2018-02-16 15:30:00,117.87,117.91,117.7,117.75,7991.0,110.2245,110.2619,110.0655,110.1123,7991.0
2018-02-16 15:35:00,117.77,117.92,117.77,117.92,9030.0,110.131,110.2712,110.131,110.2712,9030.0
2018-02-16 15:40:00,117.88,117.89,117.77,117.84,6145.0,110.2338,110.2432,110.131,110.1964,6145.0
2018-02-16 15:45:00,117.84,118.16,117.84,118.06,18262.0,110.1964,110.4957,110.1964,110.4022,18262.0
2018-02-16 15:50:00,118.06,118.1,117.83,117.9,23964.0,110.4022,110.4396,110.1871,110.2525,23964.0
2018-02-16 15:55:00,117.9,117.93,117.43,117.46,76190.0,110.2525,110.2806,109.813,109.8411,76190.0
2018-02-20 09:30:00,116.92,117.09,116.58,116.82,9504.0,109.3361,109.4951,109.0182,109.2426,9504.0
2018-02-20 09:35:00,116.98,117.39,116.98,117.25,4200.0,109.3922,109.7756,109.3922,109.6447,4200.0
2018-02-20 09:40:00,117.46,117.46,116.89,117.03,5413.0,109.8411,109.8411,109.3081,109.439,5413.0
2018-02-20 09:45:00,117.02,117.56,117.02,117.53,6985.0,109.4296,109.9346,109.4296,109.9065,6985.0
2018-02-20 09:50:00,117.43,117.44,117.31,117.39,2234.0,109.813,109.8224,109.7008,109.7756,2234.0
2018-02-20 09:55:00,117.43,117.48,117.22,117.27,3300.0,109.813,109.8598,109.6167,109.6634,3300.0
2018-02-20 10:00:00,117.25,117.27,117.04,117.17,4875.0,109.6447,109.6634,109.4483,109.5699,4875.0
2018-02-20 10:05:00,117.15,117.26,117.0,117.14,7963.0,109.5512,109.6541,109.4109,109.5418,7963.0
2018-02-20 10:10:00,117.19,117.3,117.03,117.13,5503.0,109.5886,109.6915,109.439,109.5325,5503.0
2018-02-20 10:15:00,117.12,117.15,116.94,117.03,10329.0,109.5231,109.5512,109.3548,109.439,10329.0
2018-02-20 10:20:00,117.05,117.05,116.78,116.89,14396.0,109.4577,109.4577,109.2052,109.3081,14396.0
2018-02-20 10:25:00,116.89,117.01,116.89,116.95,6746.0,109.3081,109.4203,109.3081,109.3642,6746.0
2018-02-20 10:30:00,116.91,116.93,116.72,116.77,4229.0,109.3268,109.3455,109.1491,109.1958,4229.0
2018-02-20 10:35:00,116.73,116.73,116.31,116.53,14707.0,109.1584,109.1584,108.7657,108.9714,14707.0
2018-02-20 10:40:00,116.58,116.9,116.56,116.88,8158.0,109.0182,109.3174,108.9995,109.2987,8158.0
2018-02-20 10:45:00,116.86,117.17,116.85,116.97,8735.0,109.28,109.5699,109.2707,109.3829,8735.0
2018-02-20 10:50:00,116.87,117.12,116.82,117.12,9274.0,109.2894,109.5231,109.2426,109.5231,9274.0
2018-02-20 10:55:00,117.1,117.11,116.94,116.94,3669.0,109.5044,109.5138,109.3548,109.3548,3669.0
2018-02-20 11:00:00,116.87,117.03,116.78,117.03,7751.0,109.2894,109.439,109.2052,109.439,7751.0
2018-02-20 11:05:00,117.03,117.09,116.91,116.91,7191.0,109.439,109.4951,109.3268,109.3268,7191.0
2018-02-20 11:10:00,116.95,116.96,116.75,116.86,12960.0,109.3642,109.3735,109.1771,109.28,12960.0
2018-02-20 11:15:00,116.88,116.99,116.72,116.77,10336.0,109.2987,109.4016,109.1491,109.1958,10336.0
2018-02-20 11:20:00,116.77,116.95,116.72,116.86,11171.0,109.1958,109.3642,109.1491,109.28,11171.0
2018-02-20 11:25:00,116.9,117.01,116.86,117.01,9246.0,109.3174,109.4203,109.28,109.4203,9246.0
2018-02-20 11:30:00,117.03,117.19,116.88,116.88,7042.0,109.439,109.5886,109.2987,109.2987,7042.0
2018-02-20 11:35:00,116.95,116.96,116.88,116.9,2000.0,109.3642,109.3735,109.2987,109.3174,2000.0
2018-02-20 11:40:00,116.9,117.15,116.88,117.08,7402.0,109.3174,109.5512,109.2987,109.4857,7402.0
2018-02-20 11:45:00,117.11,117.14,116.98,117.04,6432.0,109.5138,109.5418,109.3922,109.4483,6432.0
2018-02-20 11:50:00,116.99,117.15,116.99,117.14,9200.0,109.4016,109.5512,109.4016,109.5418,9200.0
2018-02-20 11:55:00,117.14,117.23,117.13,117.19,12870.0,109.5418,109.626,109.5325,109.5886,12870.0
2018-02-20 12:00:00,117.2,117.26,117.15,117.15,2900.0,109.598,109.6541,109.5512,109.5512,2900.0
2018-02-20 12:05:00,117.18,117.18,117.05,117.05,3695.0,109.5792,109.5792,109.4577,109.4577,3695.0
2018-02-20 12:10:00,117.1,117.13,117.03,117.03,8750.0,109.5044,109.5325,109.439,109.439,8750.0
2018-02-20 12:15:00,117.05,117.07,116.97,116.97,6311.0,109.4577,109.4764,109.3829,109.3829,6311.0
2018-02-20 12:20:00,116.91,116.99,116.91,116.97,4510.0,109.3268,109.4016,109.3268,109.3829,4510.0
2018-02-20 12:25:00,116.97,116.99,116.9,116.91,6623.0,109.3829,109.4016,109.3174,109.3268,6623.0
2018-02-20 12:30:00,116.93,117.05,116.92,117.05,8393.0,109.3455,109.4577,109.3361,109.4577,8393.0
2018-02-20 12:35:00,117.05,117.05,116.9,116.91,9675.0,109.4577,109.4577,109.3174,109.3268,9675.0
2018-02-20 12:40:00,116.92,116.96,116.87,116.92,3712.0,109.3361,109.3735,109.2894,109.3361,3712.0
2018-02-20 12:45:00,116.95,117.02,116.95,116.98,4168.0,109.3642,109.4296,109.3642,109.3922,4168.0
2018-02-20 12:50:00,116.96,116.99,116.91,116.91,3083.0,109.3735,109.4016,109.3268,109.3268,3083.0
2018-02-20 12:55:00,116.95,116.98,116.92,116.94,2657.0,109.3642,109.3922,109.3361,109.3548,2657.0
2018-02-20 13:00:00,116.92,116.93,116.63,116.67,9421.0,109.3361,109.3455,109.0649,109.1023,9421.0
2018-02-20 13:05:00,116.63,116.63,116.45,116.45,4854.0,109.0649,109.0649,108.8966,108.8966,4854.0
2018-02-20 13:10:00,116.48,116.49,116.29,116.35,10769.0,108.9247,108.934,108.747,108.8031,10769.0
2018-02-20 13:15:00,116.32,116.53,116.29,116.53,8832.0,108.775,108.9714,108.747,108.9714,8832.0
2018-02-20 13:20:00,116.49,116.5,116.46,116.48,2408.0,108.934,108.9434,108.906,108.9247,2408.0
2018-02-20 13:25:00,116.46,116.46,116.29,116.32,2322.0,108.906,108.906,108.747,108.775,2322.0
2018-02-20 13:30:00,116.35,116.6,116.33,116.57,13414.0,108.8031,109.0369,108.7844,109.0088,13414.0
2018-02-20 13:35:00,116.62,116.73,116.61,116.71,6318.0,109.0556,109.1584,109.0462,109.1397,6318.0
2018-02-20 13:40:00,116.74,116.8,116.63,116.64,10034.0,109.1678,109.2239,109.0649,109.0743,10034.0
2018-02-20 13:45:00,116.66,116.66,116.56,116.56,13250.0,109.093,109.093,108.9995,108.9995,13250.0
2018-02-20 13:50:00,116.57,116.57,116.5,116.51,5688.0,109.0088,109.0088,108.9434,108.9527,5688.0
2018-02-20 13:55:00,116.49,116.49,116.14,116.24,13284.0,108.934,108.934,108.6067,108.7002,13284.0
2018-02-20 14:00:00,116.25,116.32,116.17,116.18,11274.0,108.7096,108.775,108.6348,108.6441,11274.0
2018-02-20 14:05:00,116.21,116.21,115.94,115.97,15360.0,108.6722,108.6722,108.4197,108.4477,15360.0
2018-02-20 14:10:00,115.97,115.97,115.68,115.74,9096.0,108.4477,108.4477,108.1765,108.2327,9096.0
2018-02-20 14:15:00,115.71,115.79,115.69,115.74,14668.0,108.2046,108.2794,108.1859,108.2327,14668.0
2018-02-20 14:20:00,115.73,115.76,115.64,115.64,19050.0,108.2233,108.2514,108.1391,108.1391,19050.0
2018-02-20 14:25:00,115.67,115.75,115.65,115.68,7926.0,108.1672,108.242,108.1485,108.1765,7926.0
2018-02-20 14:30:00,115.7,115.93,115.66,115.91,26963.0,108.1952,108.4103,108.1578,108.3916,26963.0
2018-02-20 14:35:00,115.94,115.99,115.89,115.98,13845.0,108.4197,108.4664,108.3729,108.4571,13845.0
2018-02-20 14:40:00,115.97,115.98,115.81,115.9,8553.0,108.4477,108.4571,108.2981,108.3823,8553.0
2018-02-20 14:45:00,115.9,115.9,115.69,115.69,5950.0,108.3823,108.3823,108.1859,108.1859,5950.0
2018-02-20 14:50:00,115.69,115.73,115.54,115.59,10807.0,108.1859,108.2233,108.0456,108.0924,10807.0
2018-02-20 14:55:00,115.6,115.6,115.26,115.26,14321.0,108.1017,108.1017,107.7838,107.7838,14321.0
2018-02-20 15:00:00,115.36,115.45,115.31,115.36,9632.0,107.8773,107.9615,107.8305,107.8773,9632.0
2018-02-20 15:05:00,115.44,115.67,115.42,115.45,8950.0,107.9521,108.1672,107.9334,107.9615,8950.0
2018-02-20 15:10:00,115.44,115.44,115.24,115.26,14274.0,107.9521,107.9521,107.7651,107.7838,14274.0
2018-02-20 15:15:00,115.3,115.51,115.3,115.39,13385.0,107.8212,108.0176,107.8212,107.9054,13385.0
2018-02-20 15:20:00,115.38,115.49,115.16,115.49,9450.0,107.896,107.9989,107.6903,107.9989,9450.0
2018-02-20 15:25:00,115.49,115.61,115.35,115.55,7974.0,107.9989,108.1111,107.8679,108.055,7974.0
2018-02-20 15:30:00,115.58,115.64,115.44,115.54,17619.0,108.083,108.1391,107.9521,108.0456,17619.0
2018-02-20 15:35:00,115.57,115.65,115.43,115.54,12905.0,108.0737,108.1485,107.9428,108.0456,12905.0
2018-02-20 15:40:00,115.51,115.54,115.45,115.46,13306.0,108.0176,108.0456,107.9615,107.9708,13306.0
2018-02-20 15:45:00,115.44,115.59,115.41,115.56,34415.0,107.9521,108.0924,107.9241,108.0643,34415.0
2018-02-20 15:50:00,115.54,115.7,115.53,115.63,42528.0,108.0456,108.1952,108.0363,108.1298,42528.0
2018-02-20 15:55:00,115.61,115.77,115.48,115.55,91652.0,108.1111,108.2607,107.9895,108.055,91652.0
2018-02-21 09:30:00,115.94,115.94,115.94,115.94,3394.0,108.4197,108.4197,108.4197,108.4197,3394.0
2018-02-21 09:35:00,116.3,116.63,116.24,116.43,2899.0,108.7563,109.0649,108.7002,108.8779,2899.0
2018-02-21 09:40:00,116.45,116.76,116.44,116.64,7969.0,108.8966,109.1865,108.8872,109.0743,7969.0
2018-02-21 09:45:00,116.64,116.65,116.29,116.47,13917.0,109.0743,109.0836,108.747,108.9153,13917.0
2018-02-21 09:50:00,116.43,116.49,116.31,116.32,5884.0,108.8779,108.934,108.7657,108.775,5884.0
2018-02-21 09:55:00,116.34,116.43,116.26,116.43,15387.0,108.7937,108.8779,108.7189,108.8779,15387.0
2018-02-21 10:00:00,116.43,116.48,116.27,116.27,13513.0,108.8779,108.9247,108.7283,108.7283,13513.0
2018-02-21 10:05:00,116.28,116.33,116.24,116.27,5047.0,108.7376,108.7844,108.7002,108.7283,5047.0
2018-02-21 10:10:00,116.23,116.28,116.1,116.13,5023.0,108.6909,108.7376,108.5693,108.5974,5023.0
2018-02-21 10:15:00,116.13,116.32,116.1,116.2,13053.0,108.5974,108.775,108.5693,108.6628,13053.0
2018-02-21 10:20:00,116.23,116.27,116.16,116.24,6150.0,108.6909,108.7283,108.6254,108.7002,6150.0
2018-02-21 10:25:00,116.24,116.3,116.18,116.21,4950.0,108.7002,108.7563,108.6441,108.6722,4950.0
2018-02-21 10:30:00,116.21,116.32,116.2,116.32,8905.0,108.6722,108.775,108.6628,108.775,8905.0
2018-02-21 10:35:00,116.31,116.36,116.24,116.27,8036.0,108.7657,108.8124,108.7002,108.7283,8036.0
2018-02-21 10:40:00,116.27,116.36,116.17,116.32,9850.0,108.7283,108.8124,108.6348,108.775,9850.0
2018-02-21 10:45:00,116.32,116.36,116.24,116.31,11993.0,108.775,108.8124,108.7002,108.7657,11993.0
2018-02-21 10:50:00,116.31,116.34,116.18,116.18,5019.0,108.7657,108.7937,108.6441,108.6441,5019.0
2018-02-21 10:55:00,116.23,116.27,116.11,116.17,9981.0,108.6909,108.7283,108.5787,108.6348,9981.0
2018-02-21 11:00:00,116.17,116.21,116.16,116.21,9656.0,108.6348,108.6722,108.6254,108.6722,9656.0
2018-02-21 11:05:00,116.21,116.24,116.14,116.14,5780.0,108.6722,108.7002,108.6067,108.6067,5780.0
2018-02-21 11:10:00,116.14,116.15,115.89,115.95,6835.0,108.6067,108.6161,108.3729,108.429,6835.0
2018-02-21 11:15:00,115.96,115.96,115.78,115.88,15445.0,108.4384,108.4384,108.2701,108.3636,15445.0
2018-02-21 11:20:00,115.88,115.91,115.83,115.86,8441.0,108.3636,108.3916,108.3168,108.3449,8441.0
2018-02-21 11:25:00,115.87,115.91,115.83,115.89,6413.0,108.3542,108.3916,108.3168,108.3729,6413.0
2018-02-21 11:30:00,115.93,116.0,115.89,116.0,6400.0,108.4103,108.4758,108.3729,108.4758,6400.0
2018-02-21 11:35:00,115.98,116.01,115.97,115.98,7900.0,108.4571,108.4851,108.4477,108.4571,7900.0
2018-02-21 11:40:00,115.98,115.99,115.73,115.76,8906.0,108.4571,108.4664,108.2233,108.2514,8906.0
2018-02-21 11:45:00,115.69,115.74,115.25,115.3,19988.0,108.1859,108.2327,107.7744,107.8212,19988.0
2018-02-21 11:50:00,115.35,115.77,115.35,115.73,14057.0,107.8679,108.2607,107.8679,108.2233,14057.0
2018-02-21 11:55:00,115.73,115.74,115.63,115.64,8163.0,108.2233,108.2327,108.1298,108.1391,8163.0
2018-02-21 12:00:00,115.66,115.73,115.59,115.67,5400.0,108.1578,108.2233,108.0924,108.1672,5400.0
2018-02-21 12:05:00,115.68,115.76,115.6,115.62,2705.0,108.1765,108.2514,108.1017,108.1204,2705.0
2018-02-21 12:10:00,115.62,115.86,115.61,115.86,3025.0,108.1204,108.3449,108.1111,108.3449,3025.0
2018-02-21 12:15:00,115.85,116.01,115.84,115.98,3910.0,108.3355,108.4851,108.3262,108.4571,3910.0
2018-02-21 12:20:00,116.02,116.04,115.43,115.45,10900.0,108.4945,108.5132,107.9428,107.9615,10900.0
2018-02-21 12:25:00,115.45,115.6,115.29,115.5,6998.0,107.9615,108.1017,107.8118,108.0082,6998.0
2018-02-21 12:30:00,115.51,115.63,115.45,115.48,4150.0,108.0176,108.1298,107.9615,107.9895,4150.0
2018-02-21 12:35:00,115.52,115.66,115.49,115.61,3371.0,108.0269,108.1578,107.9989,108.1111,3371.0
2018-02-21 12:40:00,115.66,115.72,115.61,115.64,2186.0,108.1578,108.214,108.1111,108.1391,2186.0
2018-02-21 12:45:00,115.67,115.73,115.65,115.7,2509.0,108.1672,108.2233,108.1485,108.1952,2509.0
2018-02-21 12:50:00,115.69,116.0,115.69,116.0,3056.0,108.1859,108.4758,108.1859,108.4758,3056.0
2018-02-21 12:55:00,116.0,116.0,115.85,115.91,4466.0,108.4758,108.4758,108.3355,108.3916,4466.0
2018-02-21 13:00:00,115.87,115.97,115.87,115.93,2679.0,108.3542,108.4477,108.3542,108.4103,2679.0
2018-02-21 13:05:00,115.95,116.0,115.92,115.94,7099.0,108.429,108.4758,108.401,108.4197,7099.0
2018-02-21 13:10:00,115.93,115.93,115.86,115.86,1939.0,108.4103,108.4103,108.3449,108.3449,1939.0
2018-02-21 13:15:00,115.91,115.99,115.9,115.99,1100.0,108.3916,108.4664,108.3823,108.4664,1100.0
2018-02-21 13:20:00,115.99,115.99,115.7,115.7,4010.0,108.4664,108.4664,108.1952,108.1952,4010.0
2018-02-21 13:25:00,115.67,115.78,115.64,115.67,4446.0,108.1672,108.2701,108.1391,108.1672,4446.0
2018-02-21 13:30:00,115.7,115.85,115.63,115.77,5651.0,108.1952,108.3355,108.1298,108.2607,5651.0
2018-02-21 13:35:00,115.73,115.87,115.69,115.73,2366.0,108.2233,108.3542,108.1859,108.2233,2366.0
2018-02-21 13:40:00,115.72,115.73,115.6,115.6,5820.0,108.214,108.2233,108.1017,108.1017,5820.0
2018-02-21 13:45:00,115.6,115.69,115.6,115.64,4300.0,108.1017,108.1859,108.1017,108.1391,4300.0
2018-02-21 13:50:00,115.68,115.68,115.61,115.63,4872.0,108.1765,108.1765,108.1111,108.1298,4872.0
2018-02-21 13:55:00,115.6,115.63,115.54,115.54,3693.0,108.1017,108.1298,108.0456,108.0456,3693.0
2018-02-21 14:00:00,115.53,115.71,115.51,115.64,13609.0,108.0363,108.2046,108.0176,108.1391,13609.0
2018-02-21 14:05:00,115.6,115.9,115.57,115.84,21506.0,108.1017,108.3823,108.0737,108.3262,21506.0
2018-02-21 14:10:00,115.84,115.88,115.5,115.5,19819.0,108.3262,108.3636,108.0082,108.0082,19819.0
2018-02-21 14:15:00,115.46,115.79,115.35,115.44,12026.0,107.9708,108.2794,107.8679,107.9521,12026.0
2018-02-21 14:20:00,115.5,115.56,115.34,115.48,10718.0,108.0082,108.0643,107.8586,107.9895,10718.0
2018-02-21 14:25:00,115.5,115.58,115.27,115.28,10946.0,108.0082,108.083,107.7931,107.8025,10946.0
2018-02-21 14:30:00,115.26,115.59,115.26,115.58,5928.0,107.7838,108.0924,107.7838,108.083,5928.0
2018-02-21 14:35:00,115.5,115.63,115.4,115.44,9599.0,108.0082,108.1298,107.9147,107.9521,9599.0
2018-02-21 14:40:00,115.43,115.47,115.29,115.34,9800.0,107.9428,107.9802,107.8118,107.8586,9800.0
2018-02-21 14:45:00,115.37,115.37,115.03,115.03,9704.0,107.8867,107.8867,107.5687,107.5687,9704.0
2018-02-21 14:50:00,115.01,115.06,114.81,114.97,11709.0,107.55,107.5968,107.363,107.5126,11709.0
2018-02-21 14:55:00,114.94,115.05,114.86,114.86,13356.0,107.4845,107.5874,107.4097,107.4097,13356.0
2018-02-21 15:00:00,114.85,114.88,114.4,114.52,16816.0,107.4004,107.4284,106.9796,107.0918,16816.0
2018-02-21 15:05:00,114.48,114.67,114.47,114.53,6822.0,107.0544,107.2321,107.045,107.1011,6822.0
2018-02-21 15:10:00,114.53,114.59,114.25,114.47,19801.0,107.1011,107.1572,106.8393,107.045,19801.0
2018-02-21 15:15:00,114.48,114.61,114.43,114.58,13429.0,107.0544,107.1759,107.0076,107.1479,13429.0
2018-02-21 15:20:00,114.59,114.77,114.37,114.66,17478.0,107.1572,107.3256,106.9515,107.2227,17478.0
2018-02-21 15:25:00,114.62,115.0,114.54,115.0,8061.0,107.1853,107.5407,107.1105,107.5407,8061.0
2018-02-21 15:30:00,114.92,115.22,114.92,115.08,17865.0,107.4658,107.7464,107.4658,107.6155,17865.0
2018-02-21 15:35:00,115.16,115.23,114.76,114.76,13109.0,107.6903,107.7557,107.3162,107.3162,13109.0
2018-02-21 15:40:00,114.72,114.75,114.4,114.67,20821.0,107.2788,107.3069,106.9796,107.2321,20821.0
2018-02-21 15:45:00,114.65,114.78,114.49,114.55,37454.0,107.2134,107.3349,107.0637,107.1198,37454.0
2018-02-21 15:50:00,114.52,114.58,114.26,114.34,45652.0,107.0918,107.1479,106.8487,106.9235,45652.0
2018-02-21 15:55:00,114.33,114.35,113.79,113.84,93276.0,106.9141,106.9328,106.4091,106.4559,93276.0
2018-02-22 09:30:00,114.79,115.52,114.49,115.44,5494.0,107.3443,108.0269,107.0637,107.9521,5494.0
2018-02-22 09:35:00,115.46,116.0,115.45,115.46,4000.0,107.9708,108.4758,107.9615,107.9708,4000.0
2018-02-22 09:40:00,115.58,115.84,115.53,115.72,1854.0,108.083,108.3262,108.0363,108.214,1854.0
2018-02-22 09:45:00,115.86,116.21,115.5,115.51,16879.0,108.3449,108.6722,108.0082,108.0176,16879.0
2018-02-22 09:50:00,115.53,115.53,115.42,115.44,1200.0,108.0363,108.0363,107.9334,107.9521,1200.0
2018-02-22 09:55:00,115.57,115.74,115.54,115.58,4961.0,108.0737,108.2327,108.0456,108.083,4961.0
2018-02-22 10:00:00,115.66,115.84,115.19,115.68,28015.0,108.1578,108.3262,107.7183,108.1765,28015.0
2018-02-22 10:05:00,115.74,115.95,115.63,115.95,7179.0,108.2327,108.429,108.1298,108.429,7179.0
2018-02-22 10:10:00,116.01,116.12,115.9,115.9,10593.0,108.4851,108.588,108.3823,108.3823,10593.0
2018-02-22 10:15:00,115.83,116.07,115.75,115.92,12609.0,108.3168,108.5412,108.242,108.401,12609.0
2018-02-22 10:20:00,115.75,116.04,115.61,115.97,6810.0,108.242,108.5132,108.1111,108.4477,6810.0
2018-02-22 10:25:00,115.97,116.04,115.74,115.79,8358.0,108.4477,108.5132,108.2327,108.2794,8358.0
2018-02-22 10:30:00,115.79,115.83,115.76,115.76,3851.0,108.2794,108.3168,108.2514,108.2514,3851.0
2018-02-22 10:35:00,115.76,115.85,115.73,115.77,14666.0,108.2514,108.3355,108.2233,108.2607,14666.0
2018-02-22 10:40:00,115.77,115.77,115.57,115.59,5150.0,108.2607,108.2607,108.0737,108.0924,5150.0
2018-02-22 10:45:00,115.64,115.68,115.3,115.55,18828.0,108.1391,108.1765,107.8212,108.055,18828.0
2018-02-22 10:50:00,115.5,115.53,115.41,115.52,7203.0,108.0082,108.0363,107.9241,108.0269,7203.0
2018-02-22 10:55:00,115.46,115.47,115.2,115.37,8723.0,107.9708,107.9802,107.7277,107.8867,8723.0
2018-02-22 11:00:00,115.37,115.38,115.26,115.36,6353.0,107.8867,107.896,107.7838,107.8773,6353.0
2018-02-22 11:05:00,115.4,115.54,115.4,115.52,7147.0,107.9147,108.0456,107.9147,108.0269,7147.0
2018-02-22 11:10:00,115.5,115.53,115.43,115.44,6890.0,108.0082,108.0363,107.9428,107.9521,6890.0
2018-02-22 11:15:00,115.47,115.82,115.45,115.59,32499.0,107.9802,108.3075,107.9615,108.0924,32499.0
2018-02-22 11:20:00,115.59,115.59,115.36,115.43,14733.0,108.0924,108.0924,107.8773,107.9428,14733.0
2018-02-22 11:25:00,115.39,115.5,115.2,115.33,11925.0,107.9054,108.0082,107.7277,107.8492,11925.0
2018-02-22 11:30:00,115.35,115.37,115.21,115.32,5710.0,107.8679,107.8867,107.737,107.8399,5710.0
2018-02-22 11:35:00,115.24,115.51,115.22,115.5,27332.0,107.7651,108.0176,107.7464,108.0082,27332.0
2018-02-22 11:40:00,115.5,115.66,115.42,115.55,76912.0,108.0082,108.1578,107.9334,108.055,76912.0
2018-02-22 11:45:00,115.61,115.73,115.56,115.67,25844.0,108.1111,108.2233,108.0643,108.1672,25844.0
2018-02-22 11:50:00,115.7,115.7,115.42,115.64,19648.0,108.1952,108.1952,107.9334,108.1391,19648.0
2018-02-22 11:55:00,115.64,115.75,115.62,115.75,15328.0,108.1391,108.242,108.1204,108.242,15328.0
2018-02-22 12:00:00,115.75,115.92,115.6,115.69,34221.0,108.242,108.401,108.1017,108.1859,34221.0
2018-02-22 12:05:00,115.67,115.98,115.67,115.81,12592.0,108.1672,108.4571,108.1672,108.2981,12592.0
2018-02-22 12:10:00,115.88,116.0,115.85,115.94,12725.0,108.3636,108.4758,108.3355,108.4197,12725.0
2018-02-22 12:15:00,115.96,116.05,115.91,115.94,9670.0,108.4384,108.5225,108.3916,108.4197,9670.0
2018-02-22 12:20:00,115.95,116.0,115.84,115.84,9464.0,108.429,108.4758,108.3262,108.3262,9464.0
2018-02-22 12:25:00,115.87,115.87,115.59,115.62,6961.0,108.3542,108.3542,108.0924,108.1204,6961.0
2018-02-22 12:30:00,115.67,115.67,115.54,115.55,4402.0,108.1672,108.1672,108.0456,108.055,4402.0
2018-02-22 12:35:00,115.59,115.97,115.59,115.97,2148.0,108.0924,108.4477,108.0924,108.4477,2148.0
2018-02-22 12:40:00,116.07,116.2,115.99,116.2,5541.0,108.5412,108.6628,108.4664,108.6628,5541.0
2018-02-22 12:45:00,116.14,116.17,115.69,115.69,10612.0,108.6067,108.6348,108.1859,108.1859,10612.0
2018-02-22 12:50:00,115.58,115.89,115.48,115.89,4614.0,108.083,108.3729,107.9895,108.3729,4614.0
2018-02-22 12:55:00,115.84,115.88,115.63,115.63,5921.0,108.3262,108.3636,108.1298,108.1298,5921.0
2018-02-22 13:00:00,115.67,115.94,115.67,115.89,2246.0,108.1672,108.4197,108.1672,108.3729,2246.0
2018-02-22 13:05:00,115.84,115.85,115.64,115.64,9678.0,108.3262,108.3355,108.1391,108.1391,9678.0
2018-02-22 13:10:00,115.63,115.63,115.38,115.39,2079.0,108.1298,108.1298,107.896,107.9054,2079.0
2018-02-22 13:15:00,115.37,115.5,115.34,115.35,3900.0,107.8867,108.0082,107.8586,107.8679,3900.0
2018-02-22 13:20:00,115.46,115.51,115.39,115.44,2035.0,107.9708,108.0176,107.9054,107.9521,2035.0
2018-02-22 13:25:00,115.41,115.62,115.34,115.45,7466.0,107.9241,108.1204,107.8586,107.9615,7466.0
2018-02-22 13:30:00,115.46,115.46,115.15,115.21,2740.0,107.9708,107.9708,107.6809,107.737,2740.0
2018-02-22 13:35:00,115.25,115.42,115.21,115.31,6328.0,107.7744,107.9334,107.737,107.8305,6328.0
2018-02-22 13:40:00,115.24,115.31,115.13,115.2,4066.0,107.7651,107.8305,107.6622,107.7277,4066.0
2018-02-22 13:45:00,115.22,115.29,115.17,115.26,3219.0,107.7464,107.8118,107.6996,107.7838,3219.0
2018-02-22 13:50:00,115.21,115.52,115.18,115.46,5321.0,107.737,108.0269,107.709,107.9708,5321.0
2018-02-22 13:55:00,115.33,115.45,115.32,115.38,1300.0,107.8492,107.9615,107.8399,107.896,1300.0
2018-02-22 14:00:00,115.41,115.64,115.41,115.59,7026.0,107.9241,108.1391,107.9241,108.0924,7026.0
2018-02-22 14:05:00,115.58,115.73,115.52,115.53,4653.0,108.083,108.2233,108.0269,108.0363,4653.0
2018-02-22 14:10:00,115.48,115.58,115.48,115.58,4457.0,107.9895,108.083,107.9895,108.083,4457.0
2018-02-22 14:15:00,115.59,115.91,115.59,115.79,4204.0,108.0924,108.3916,108.0924,108.2794,4204.0
2018-02-22 14:20:00,115.79,115.84,115.28,115.43,8900.0,108.2794,108.3262,107.8025,107.9428,8900.0
2018-02-22 14:25:00,115.43,115.72,115.38,115.7,6525.0,107.9428,108.214,107.896,108.1952,6525.0
2018-02-22 14:30:00,115.74,115.8,115.7,115.72,5117.0,108.2327,108.2888,108.1952,108.214,5117.0
2018-02-22 14:35:00,115.71,115.71,115.55,115.56,4755.0,108.2046,108.2046,108.055,108.0643,4755.0
2018-02-22 14:40:00,115.55,115.6,115.51,115.59,9465.0,108.055,108.1017,108.0176,108.0924,9465.0
2018-02-22 14:45:00,115.59,115.6,115.14,115.2,44510.0,108.0924,108.1017,107.6716,107.7277,44510.0
2018-02-22 14:50:00,115.21,115.21,115.07,115.08,2200.0,107.737,107.737,107.6061,107.6155,2200.0
2018-02-22 14:55:00,115.07,115.13,114.75,114.82,12946.0,107.6061,107.6622,107.3069,107.3723,12946.0
2018-02-22 15:00:00,114.81,115.1,114.8,114.93,12742.0,107.363,107.6342,107.3536,107.4752,12742.0
2018-02-22 15:05:00,114.91,114.93,114.74,114.77,11238.0,107.4565,107.4752,107.2975,107.3256,11238.0
2018-02-22 15:10:00,114.81,115.14,114.81,115.14,5717.0,107.363,107.6716,107.363,107.6716,5717.0
2018-02-22 15:15:00,115.25,115.28,115.01,115.11,14600.0,107.7744,107.8025,107.55,107.6435,14600.0
2018-02-22 15:20:00,115.13,115.17,114.93,115.13,15509.0,107.6622,107.6996,107.4752,107.6622,15509.0
2018-02-22 15:25:00,115.11,115.42,115.1,115.42,12345.0,107.6435,107.9334,107.6342,107.9334,12345.0
2018-02-22 15:30:00,115.4,115.5,115.22,115.48,13047.0,107.9147,108.0082,107.7464,107.9895,13047.0
2018-02-22 15:35:00,115.49,115.56,115.21,115.31,21092.0,107.9989,108.0643,107.737,107.8305,21092.0
2018-02-22 15:40:00,115.35,115.63,115.25,115.31,31473.0,107.8679,108.1298,107.7744,107.8305,31473.0
2018-02-22 15:45:00,115.29,115.31,114.83,115.0,40472.0,107.8118,107.8305,107.3817,107.5407,40472.0
2018-02-22 15:50:00,114.97,115.54,114.97,115.26,37356.0,107.5126,108.0456,107.5126,107.7838,37356.0
2018-02-22 15:55:00,115.31,115.46,115.17,115.23,55448.0,107.8305,107.9708,107.6996,107.7557,55448.0
2018-02-23 09:30:00,115.58,116.2,115.53,115.75,8243.0,108.083,108.6628,108.0363,108.242,8243.0
2018-02-23 09:35:00,115.75,115.78,115.36,115.66,12000.0,108.242,108.2701,107.8773,108.1578,12000.0
2018-02-23 09:40:00,115.55,115.59,114.75,115.03,24523.0,108.055,108.0924,107.3069,107.5687,24523.0
2018-02-23 09:45:00,115.09,115.18,114.78,114.89,4700.0,107.6248,107.709,107.3349,107.4378,4700.0
2018-02-23 09:50:00,114.88,115.05,114.74,115.05,2700.0,107.4284,107.5874,107.2975,107.5874,2700.0
2018-02-23 09:55:00,115.09,115.09,114.65,114.85,3050.0,107.6248,107.6248,107.2134,107.4004,3050.0
2018-02-23 10:00:00,114.96,115.11,114.76,114.97,6002.0,107.5032,107.6435,107.3162,107.5126,6002.0
2018-02-23 10:05:00,114.96,114.97,114.82,114.87,2445.0,107.5032,107.5126,107.3723,107.4191,2445.0
2018-02-23 10:10:00,114.94,115.02,114.7,114.79,11634.0,107.4845,107.5594,107.2601,107.3443,11634.0
2018-02-23 10:15:00,114.78,114.83,114.46,114.46,8873.0,107.3349,107.3817,107.0357,107.0357,8873.0
2018-02-23 10:20:00,114.44,114.57,114.24,114.24,5800.0,107.017,107.1385,106.8299,106.8299,5800.0
2018-02-23 10:25:00,114.27,114.52,114.22,114.52,5028.0,106.858,107.0918,106.8112,107.0918,5028.0
2018-02-23 10:30:00,114.54,114.55,114.44,114.52,5885.0,107.1105,107.1198,107.017,107.0918,5885.0
2018-02-23 10:35:00,114.51,114.64,114.49,114.61,6820.0,107.0824,107.204,107.0637,107.1759,6820.0
2018-02-23 10:40:00,114.65,114.83,114.62,114.83,2200.0,107.2134,107.3817,107.1853,107.3817,2200.0
2018-02-23 10:45:00,114.92,115.42,114.92,115.24,5420.0,107.4658,107.9334,107.4658,107.7651,5420.0
2018-02-23 10:50:00,115.18,115.22,114.88,114.97,4502.0,107.709,107.7464,107.4284,107.5126,4502.0
2018-02-23 10:55:00,114.9,114.98,114.82,114.83,6962.0,107.4471,107.5219,107.3723,107.3817,6962.0
2018-02-23 11:00:00,114.82,115.3,114.78,115.3,6800.0,107.3723,107.8212,107.3349,107.8212,6800.0
2018-02-23 11:05:00,115.27,115.27,115.06,115.14,3001.0,107.7931,107.7931,107.5968,107.6716,3001.0
2018-02-23 11:10:00,115.15,115.15,115.02,115.11,2120.0,107.6809,107.6809,107.5594,107.6435,2120.0
2018-02-23 11:15:00,115.16,115.2,114.87,114.87,5741.0,107.6903,107.7277,107.4191,107.4191,5741.0
2018-02-23 11:20:00,114.84,115.1,114.83,115.1,6109.0,107.391,107.6342,107.3817,107.6342,6109.0
2018-02-23 11:25:00,115.09,115.11,114.72,114.72,6848.0,107.6248,107.6435,107.2788,107.2788,6848.0
2018-02-23 11:30:00,114.58,114.8,114.28,114.51,11706.0,107.1479,107.3536,106.8674,107.0824,11706.0
2018-02-23 11:35:00,114.52,114.95,114.52,114.86,14327.0,107.0918,107.4939,107.0918,107.4097,14327.0
2018-02-23 11:40:00,114.88,114.9,114.67,114.75,4114.0,107.4284,107.4471,107.2321,107.3069,4114.0
2018-02-23 11:45:00,114.78,114.78,114.71,114.71,1300.0,107.3349,107.3349,107.2695,107.2695,1300.0
2018-02-23 11:50:00,114.71,114.94,114.71,114.92,10203.0,107.2695,107.4845,107.2695,107.4658,10203.0
2018-02-23 11:55:00,114.94,114.97,114.89,114.93,3908.0,107.4845,107.5126,107.4378,107.4752,3908.0
2018-02-23 12:00:00,114.91,114.91,114.8,114.84,7270.0,107.4565,107.4565,107.3536,107.391,7270.0
2018-02-23 12:05:00,114.84,114.92,114.77,114.79,9970.0,107.391,107.4658,107.3256,107.3443,9970.0
2018-02-23 12:10:00,114.79,114.86,114.77,114.85,3326.0,107.3443,107.4097,107.3256,107.4004,3326.0
2018-02-23 12:15:00,114.84,114.89,114.83,114.87,4721.0,107.391,107.4378,107.3817,107.4191,4721.0
2018-02-23 12:20:00,114.91,114.93,114.84,114.85,4805.0,107.4565,107.4752,107.391,107.4004,4805.0
2018-02-23 12:25:00,114.84,114.87,114.39,114.48,12812.0,107.391,107.4191,106.9702,107.0544,12812.0
2018-02-23 12:30:00,114.47,114.67,114.47,114.64,8160.0,107.045,107.2321,107.045,107.204,8160.0
2018-02-23 12:35:00,114.67,114.73,114.65,114.68,1270.0,107.2321,107.2882,107.2134,107.2414,1270.0
2018-02-23 12:40:00,114.76,114.76,114.6,114.6,2500.0,107.3162,107.3162,107.1666,107.1666,2500.0
2018-02-23 12:45:00,114.6,114.71,114.54,114.71,5600.0,107.1666,107.2695,107.1105,107.2695,5600.0
2018-02-23 12:50:00,114.76,114.76,114.67,114.69,1548.0,107.3162,107.3162,107.2321,107.2508,1548.0
2018-02-23 12:55:00,114.75,114.79,114.68,114.68,4555.0,107.3069,107.3443,107.2414,107.2414,4555.0
2018-02-23 13:00:00,114.7,114.79,114.66,114.66,3896.0,107.2601,107.3443,107.2227,107.2227,3896.0
2018-02-23 13:05:00,114.71,114.73,114.58,114.58,6522.0,107.2695,107.2882,107.1479,107.1479,6522.0
2018-02-23 13:10:00,114.63,114.64,114.48,114.51,8036.0,107.1947,107.204,107.0544,107.0824,8036.0
2018-02-23 13:15:00,114.49,114.76,114.49,114.75,6054.0,107.0637,107.3162,107.0637,107.3069,6054.0
2018-02-23 13:20:00,114.74,114.88,114.7,114.88,2580.0,107.2975,107.4284,107.2601,107.4284,2580.0
2018-02-23 13:25:00,114.88,114.95,114.83,114.86,4422.0,107.4284,107.4939,107.3817,107.4097,4422.0
2018-02-23 13:30:00,114.88,115.05,114.88,115.05,2626.0,107.4284,107.5874,107.4284,107.5874,2626.0
2018-02-23 13:35:00,115.02,115.06,114.96,115.06,5436.0,107.5594,107.5968,107.5032,107.5968,5436.0
2018-02-23 13:40:00,115.05,115.1,114.92,114.94,7700.0,107.5874,107.6342,107.4658,107.4845,7700.0
2018-02-23 13:45:00,114.98,114.98,114.9,114.9,1945.0,107.5219,107.5219,107.4471,107.4471,1945.0
2018-02-23 13:50:00,114.91,115.0,114.9,114.94,3022.0,107.4565,107.5407,107.4471,107.4845,3022.0
2018-02-23 13:55:00,114.94,114.94,114.76,114.89,5770.0,107.4845,107.4845,107.3162,107.4378,5770.0
2018-02-23 14:00:00,114.96,114.97,114.74,114.74,7427.0,107.5032,107.5126,107.2975,107.2975,7427.0
2018-02-23 14:05:00,114.74,114.78,114.55,114.78,8221.0,107.2975,107.3349,107.1198,107.3349,8221.0
2018-02-23 14:10:00,114.79,114.81,114.63,114.63,3712.0,107.3443,107.363,107.1947,107.1947,3712.0
2018-02-23 14:15:00,114.71,114.83,114.53,114.53,3520.0,107.2695,107.3817,107.1011,107.1011,3520.0
2018-02-23 14:20:00,114.54,114.81,114.52,114.81,9179.0,107.1105,107.363,107.0918,107.363,9179.0
2018-02-23 14:25:00,114.8,114.8,114.7,114.72,20496.0,107.3536,107.3536,107.2601,107.2788,20496.0
2018-02-23 14:30:00,114.7,114.78,114.69,114.72,16952.0,107.2601,107.3349,107.2508,107.2788,16952.0
2018-02-23 14:35:00,114.72,114.8,114.67,114.75,13780.0,107.2788,107.3536,107.2321,107.3069,13780.0
2018-02-23 14:40:00,114.74,114.79,114.68,114.76,14828.0,107.2975,107.3443,107.2414,107.3162,14828.0
2018-02-23 14:45:00,114.76,115.09,114.71,115.01,17023.0,107.3162,107.6248,107.2695,107.55,17023.0
2018-02-23 14:50:00,115.05,115.07,114.84,114.97,12732.0,107.5874,107.6061,107.391,107.5126,12732.0
2018-02-23 14:55:00,114.96,115.02,114.83,114.95,15718.0,107.5032,107.5594,107.3817,107.4939,15718.0
2018-02-23 15:00:00,114.97,115.04,114.96,114.98,11945.0,107.5126,107.5781,107.5032,107.5219,11945.0
2018-02-23 15:05:00,115.01,115.07,114.94,115.01,14877.0,107.55,107.6061,107.4845,107.55,14877.0
2018-02-23 15:10:00,115.0,115.04,114.97,115.02,7000.0,107.5407,107.5781,107.5126,107.5594,7000.0
2018-02-23 15:15:00,115.03,115.05,114.89,115.03,8015.0,107.5687,107.5874,107.4378,107.5687,8015.0
2018-02-23 15:20:00,115.02,115.05,114.91,115.0,17440.0,107.5594,107.5874,107.4565,107.5407,17440.0
2018-02-23 15:25:00,114.99,115.07,114.94,115.03,36712.0,107.5313,107.6061,107.4845,107.5687,36712.0
2018-02-23 15:30:00,115.06,115.43,115.01,115.3,26544.0,107.5968,107.9428,107.55,107.8212,26544.0
2018-02-23 15:35:00,115.34,115.52,115.31,115.52,6506.0,107.8586,108.0269,107.8305,108.0269,6506.0
2018-02-23 15:40:00,115.56,115.65,115.48,115.54,13924.0,108.0643,108.1485,107.9895,108.0456,13924.0
2018-02-23 15:45:00,115.61,115.79,115.6,115.77,18837.0,108.1111,108.2794,108.1017,108.2607,18837.0
2018-02-23 15:50:00,115.76,115.83,114.9,115.0,118568.0,108.2514,108.3168,107.4471,107.5407,118568.0
2018-02-23 15:55:00,115.05,115.67,114.94,115.39,202696.0,107.5874,108.1672,107.4845,107.9054,202696.0
2018-02-26 09:30:00,115.5,115.86,114.4,115.05,72513.0,108.0082,108.3449,106.9796,107.5874,72513.0
2018-02-26 09:35:00,115.25,116.13,114.99,116.12,3477.0,107.7744,108.5974,107.5313,108.588,3477.0
2018-02-26 09:40:00,116.36,116.39,115.88,115.88,12586.0,108.8124,108.8405,108.3636,108.3636,12586.0
2018-02-26 09:45:00,115.81,116.06,115.8,115.84,5160.0,108.2981,108.5319,108.2888,108.3262,5160.0
2018-02-26 09:50:00,115.96,116.39,115.94,116.39,7209.0,108.4384,108.8405,108.4197,108.8405,7209.0
2018-02-26 09:55:00,116.33,116.36,115.99,116.04,4700.0,108.7844,108.8124,108.4664,108.5132,4700.0
2018-02-26 10:00:00,116.16,116.24,116.02,116.12,7665.0,108.6254,108.7002,108.4945,108.588,7665.0
2018-02-26 10:05:00,116.32,116.5,116.1,116.25,5600.0,108.775,108.9434,108.5693,108.7096,5600.0
2018-02-26 10:10:00,116.34,116.34,115.71,115.71,7200.0,108.7937,108.7937,108.2046,108.2046,7200.0
2018-02-26 10:15:00,115.71,115.94,115.24,115.32,21475.0,108.2046,108.4197,107.7651,107.8399,21475.0
2018-02-26 10:20:00,115.39,115.73,115.32,115.57,7500.0,107.9054,108.2233,107.8399,108.0737,7500.0
2018-02-26 10:25:00,115.59,115.68,115.35,115.44,5005.0,108.0924,108.1765,107.8679,107.9521,5005.0
2018-02-26 10:30:00,115.41,115.67,115.17,115.33,6979.0,107.9241,108.1672,107.6996,107.8492,6979.0
2018-02-26 10:35:00,115.29,115.47,115.14,115.47,8674.0,107.8118,107.9802,107.6716,107.9802,8674.0
2018-02-26 10:40:00,115.53,115.7,115.48,115.64,10579.0,108.0363,108.1952,107.9895,108.1391,10579.0
2018-02-26 10:45:00,115.67,115.91,115.43,115.52,7000.0,108.1672,108.3916,107.9428,108.0269,7000.0
2018-02-26 10:50:00,115.49,115.62,115.46,115.46,52017.0,107.9989,108.1204,107.9708,107.9708,52017.0
2018-02-26 10:55:00,115.51,115.51,115.28,115.42,7853.0,108.0176,108.0176,107.8025,107.9334,7853.0
2018-02-26 11:00:00,115.49,115.97,115.23,115.96,14637.0,107.9989,108.4477,107.7557,108.4384,14637.0
2018-02-26 11:05:00,115.97,115.97,115.79,115.79,7434.0,108.4477,108.4477,108.2794,108.2794,7434.0
2018-02-26 11:10:00,115.84,115.91,115.53,115.76,35709.0,108.3262,108.3916,108.0363,108.2514,35709.0
2018-02-26 11:15:00,115.79,115.99,115.78,115.9,4495.0,108.2794,108.4664,108.2701,108.3823,4495.0
2018-02-26 11:20:00,115.89,115.98,115.78,115.83,7305.0,108.3729,108.4571,108.2701,108.3168,7305.0
2018-02-26 11:25:00,115.9,116.12,115.9,116.05,4443.0,108.3823,108.588,108.3823,108.5225,4443.0
2018-02-26 11:30:00,116.05,116.08,116.0,116.06,2600.0,108.5225,108.5506,108.4758,108.5319,2600.0
2018-02-26 11:35:00,116.02,116.05,115.69,116.02,5000.0,108.4945,108.5225,108.1859,108.4945,5000.0
2018-02-26 11:40:00,116.06,116.06,115.91,116.02,3400.0,108.5319,108.5319,108.3916,108.4945,3400.0
2018-02-26 11:45:00,116.06,116.06,115.87,116.01,4243.0,108.5319,108.5319,108.3542,108.4851,4243.0
2018-02-26 11:50:00,116.01,116.09,115.66,115.66,5500.0,108.4851,108.56,108.1578,108.1578,5500.0
2018-02-26 11:55:00,115.69,115.91,115.68,115.9,12352.0,108.1859,108.3916,108.1765,108.3823,12352.0
2018-02-26 12:00:00,115.9,116.07,115.82,115.91,8624.0,108.3823,108.5412,108.3075,108.3916,8624.0
2018-02-26 12:05:00,115.96,115.99,115.88,115.92,7239.0,108.4384,108.4664,108.3636,108.401,7239.0
2018-02-26 12:10:00,115.89,116.05,115.89,115.93,2913.0,108.3729,108.5225,108.3729,108.4103,2913.0
2018-02-26 12:15:00,115.82,115.97,115.82,115.84,5673.0,108.3075,108.4477,108.3075,108.3262,5673.0
2018-02-26 12:20:00,115.87,115.9,115.22,115.44,30400.0,108.3542,108.3823,107.7464,107.9521,30400.0
2018-02-26 12:25:00,115.42,115.45,115.27,115.33,14956.0,107.9334,107.9615,107.7931,107.8492,14956.0
2018-02-26 12:30:00,115.33,115.5,115.33,115.44,10545.0,107.8492,108.0082,107.8492,107.9521,10545.0
2018-02-26 12:35:00,115.43,115.47,115.02,115.29,29549.0,107.9428,107.9802,107.5594,107.8118,29549.0
2018-02-26 12:40:00,115.29,115.58,115.29,115.58,6853.0,107.8118,108.083,107.8118,108.083,6853.0
2018-02-26 12:45:00,115.55,115.55,115.42,115.48,9047.0,108.055,108.055,107.9334,107.9895,9047.0
2018-02-26 12:50:00,115.49,115.53,115.36,115.38,5836.0,107.9989,108.0363,107.8773,107.896,5836.0
2018-02-26 12:55:00,115.37,115.5,115.36,115.42,8767.0,107.8867,108.0082,107.8773,107.9334,8767.0
2018-02-26 13:00:00,115.45,115.46,115.31,115.36,8059.0,107.9615,107.9708,107.8305,107.8773,8059.0
2018-02-26 13:05:00,115.35,115.37,115.21,115.21,9086.0,107.8679,107.8867,107.737,107.737,9086.0
2018-02-26 13:10:00,115.21,115.26,115.06,115.19,12113.0,107.737,107.7838,107.5968,107.7183,12113.0
2018-02-26 13:15:00,115.19,115.46,115.04,115.08,10466.0,107.7183,107.9708,107.5781,107.6155,10466.0
2018-02-26 13:20:00,115.08,115.21,115.07,115.13,10974.0,107.6155,107.737,107.6061,107.6622,10974.0
2018-02-26 13:25:00,115.12,115.12,115.04,115.12,5727.0,107.6529,107.6529,107.5781,107.6529,5727.0
2018-02-26 13:30:00,115.16,115.2,115.12,115.13,9654.0,107.6903,107.7277,107.6529,107.6622,9654.0
2018-02-26 13:35:00,115.14,115.14,114.93,115.09,8355.0,107.6716,107.6716,107.4752,107.6248,8355.0
2018-02-26 13:40:00,115.06,115.19,115.05,115.12,4149.0,107.5968,107.7183,107.5874,107.6529,4149.0
2018-02-26 13:45:00,115.13,115.17,115.06,115.06,4671.0,107.6622,107.6996,107.5968,107.5968,4671.0
2018-02-26 13:50:00,115.06,115.08,115.0,115.01,6811.0,107.5968,107.6155,107.5407,107.55,6811.0
2018-02-26 13:55:00,114.97,115.12,114.92,115.04,9967.0,107.5126,107.6529,107.4658,107.5781,9967.0
2018-02-26 14:00:00,115.06,115.21,115.04,115.17,8204.0,107.5968,107.737,107.5781,107.6996,8204.0
2018-02-26 14:05:00,115.19,115.35,115.14,115.35,3852.0,107.7183,107.8679,107.6716,107.8679,3852.0
2018-02-26 14:10:00,115.36,115.4,115.3,115.34,5237.0,107.8773,107.9147,107.8212,107.8586,5237.0
2018-02-26 14:15:00,115.34,115.39,115.28,115.32,4837.0,107.8586,107.9054,107.8025,107.8399,4837.0
2018-02-26 14:20:00,115.35,115.41,115.3,115.32,9877.0,107.8679,107.9241,107.8212,107.8399,9877.0
2018-02-26 14:25:00,115.34,115.36,115.1,115.17,9472.0,107.8586,107.8773,107.6342,107.6996,9472.0
2018-02-26 14:30:00,115.16,115.32,115.0,115.32,17495.0,107.6903,107.8399,107.5407,107.8399,17495.0
2018-02-26 14:35:00,115.31,115.34,115.24,115.3,5679.0,107.8305,107.8586,107.7651,107.8212,5679.0
2018-02-26 14:40:00,115.27,115.4,115.26,115.3,5096.0,107.7931,107.9147,107.7838,107.8212,5096.0
2018-02-26 14:45:00,115.29,115.32,115.18,115.19,8173.0,107.8118,107.8399,107.709,107.7183,8173.0
2018-02-26 14:50:00,115.21,115.22,114.93,115.06,18761.0,107.737,107.7464,107.4752,107.5968,18761.0
2018-02-26 14:55:00,115.08,115.19,115.05,115.15,7306.0,107.6155,107.7183,107.5874,107.6809,7306.0
2018-02-26 15:00:00,115.14,115.24,115.14,115.2,12292.0,107.6716,107.7651,107.6716,107.7277,12292.0
2018-02-26 15:05:00,115.2,115.35,115.18,115.26,9960.0,107.7277,107.8679,107.709,107.7838,9960.0
2018-02-26 15:10:00,115.3,115.37,115.26,115.35,6025.0,107.8212,107.8867,107.7838,107.8679,6025.0
2018-02-26 15:15:00,115.33,115.39,115.26,115.37,18722.0,107.8492,107.9054,107.7838,107.8867,18722.0
2018-02-26 15:20:00,115.37,115.41,115.23,115.31,18605.0,107.8867,107.9241,107.7557,107.8305,18605.0
2018-02-26 15:25:00,115.31,115.31,115.16,115.16,20523.0,107.8305,107.8305,107.6903,107.6903,20523.0
2018-02-26 15:30:00,115.2,115.21,115.06,115.12,22733.0,107.7277,107.737,107.5968,107.6529,22733.0
2018-02-26 15:35:00,115.12,115.17,115.06,115.12,21880.0,107.6529,107.6996,107.5968,107.6529,21880.0
2018-02-26 15:40:00,115.12,115.16,115.06,115.08,17755.0,107.6529,107.6903,107.5968,107.6155,17755.0
2018-02-26 15:45:00,115.09,115.12,114.94,114.96,20102.0,107.6248,107.6529,107.4845,107.5032,20102.0
2018-02-26 15:50:00,114.98,115.08,114.89,114.96,24969.0,107.5219,107.6155,107.4378,107.5032,24969.0
2018-02-26 15:55:00,114.96,115.2,114.96,115.02,92527.0,107.5032,107.7277,107.5032,107.5594,92527.0
2018-02-27 09:30:00,115.22,115.62,114.82,115.36,7832.0,107.7464,108.1204,107.3723,107.8773,7832.0
2018-02-27 09:35:00,115.62,115.65,115.25,115.25,2300.0,108.1204,108.1485,107.7744,107.7744,2300.0
2018-02-27 09:40:00,115.22,115.23,115.18,115.18,416.0,107.7464,107.7557,107.709,107.709,416.0
2018-02-27 09:45:00,115.09,115.26,114.97,115.18,9450.0,107.6248,107.7838,107.5126,107.709,9450.0
2018-02-27 09:50:00,115.25,115.25,114.88,114.95,4282.0,107.7744,107.7744,107.4284,107.4939,4282.0
2018-02-27 09:55:00,114.97,115.08,114.92,114.92,2670.0,107.5126,107.6155,107.4658,107.4658,2670.0
2018-02-27 10:00:00,115.0,115.06,114.83,114.97,7639.0,107.5407,107.5968,107.3817,107.5126,7639.0
2018-02-27 10:05:00,114.98,115.2,114.92,115.05,8547.0,107.5219,107.7277,107.4658,107.5874,8547.0
2018-02-27 10:10:00,115.05,115.23,114.92,115.04,13431.0,107.5874,107.7557,107.4658,107.5781,13431.0
2018-02-27 10:15:00,115.03,115.18,115.01,115.12,16523.0,107.5687,107.709,107.55,107.6529,16523.0
2018-02-27 10:20:00,115.19,115.21,115.09,115.14,10320.0,107.7183,107.737,107.6248,107.6716,10320.0
2018-02-27 10:25:00,115.18,115.18,115.03,115.12,4124.0,107.709,107.709,107.5687,107.6529,4124.0
2018-02-27 10:30:00,115.11,115.11,114.87,114.96,7047.0,107.6435,107.6435,107.4191,107.5032,7047.0
2018-02-27 10:35:00,114.86,114.92,114.8,114.83,3485.0,107.4097,107.4658,107.3536,107.3817,3485.0
2018-02-27 10:40:00,114.81,114.86,114.39,114.44,10848.0,107.363,107.4097,106.9702,107.017,10848.0
2018-02-27 10:45:00,114.57,114.6,114.44,114.6,3350.0,107.1385,107.1666,107.017,107.1666,3350.0
2018-02-27 10:50:00,114.53,114.66,114.36,114.36,2898.0,107.1011,107.2227,106.9422,106.9422,2898.0
2018-02-27 10:55:00,114.36,114.65,114.32,114.55,4950.0,106.9422,107.2134,106.9048,107.1198,4950.0
2018-02-27 11:00:00,114.5,114.6,114.45,114.51,4000.0,107.0731,107.1666,107.0263,107.0824,4000.0
2018-02-27 11:05:00,114.54,114.98,114.54,114.98,2600.0,107.1105,107.5219,107.1105,107.5219,2600.0
2018-02-27 11:10:00,114.88,114.89,114.63,114.67,8526.0,107.4284,107.4378,107.1947,107.2321,8526.0
2018-02-27 11:15:00,114.74,114.78,114.63,114.63,3332.0,107.2975,107.3349,107.1947,107.1947,3332.0
2018-02-27 11:20:00,114.63,114.68,114.45,114.45,9513.0,107.1947,107.2414,107.0263,107.0263,9513.0
2018-02-27 11:25:00,114.44,114.48,114.36,114.37,7418.0,107.017,107.0544,106.9422,106.9515,7418.0
2018-02-27 11:30:00,114.4,114.4,114.02,114.08,16171.0,106.9796,106.9796,106.6242,106.6803,16171.0
2018-02-27 11:35:00,114.14,114.23,114.14,114.19,2800.0,106.7364,106.8206,106.7364,106.7832,2800.0
2018-02-27 11:40:00,114.19,114.19,114.05,114.09,3799.0,106.7832,106.7832,106.6523,106.6897,3799.0
2018-02-27 11:45:00,114.12,114.24,114.04,114.23,9961.0,106.7177,106.8299,106.6429,106.8206,9961.0
2018-02-27 11:50:00,114.25,114.28,114.09,114.09,4300.0,106.8393,106.8674,106.6897,106.6897,4300.0
2018-02-27 11:55:00,114.03,114.21,113.98,113.99,11216.0,106.6336,106.8019,106.5868,106.5962,11216.0
2018-02-27 12:00:00,114.03,114.09,114.0,114.02,7216.0,106.6336,106.6897,106.6055,106.6242,7216.0
2018-02-27 12:05:00,114.03,114.12,114.03,114.1,6561.0,106.6336,106.7177,106.6336,106.699,6561.0
2018-02-27 12:10:00,114.08,114.16,114.06,114.09,7230.0,106.6803,106.7551,106.6616,106.6897,7230.0
2018-02-27 12:15:00,114.07,114.07,113.94,113.95,4253.0,106.671,106.671,106.5494,106.5588,4253.0
2018-02-27 12:20:00,113.92,113.92,113.73,113.79,5647.0,106.5307,106.5307,106.353,106.4091,5647.0
2018-02-27 12:25:00,113.8,113.91,113.78,113.85,9009.0,106.4185,106.5214,106.3998,106.4652,9009.0
2018-02-27 12:30:00,113.83,114.06,113.83,113.91,10127.0,106.4465,106.6616,106.4465,106.5214,10127.0
2018-02-27 12:35:00,113.95,114.13,113.94,114.09,4000.0,106.5588,106.7271,106.5494,106.6897,4000.0
2018-02-27 12:40:00,114.13,114.13,113.96,114.03,7902.0,106.7271,106.7271,106.5681,106.6336,7902.0
2018-02-27 12:45:00,114.12,114.26,114.04,114.21,8215.0,106.7177,106.8487,106.6429,106.8019,8215.0
2018-02-27 12:50:00,114.21,114.32,114.18,114.23,9213.0,106.8019,106.9048,106.7738,106.8206,9213.0
2018-02-27 12:55:00,114.23,114.23,114.11,114.11,10662.0,106.8206,106.8206,106.7084,106.7084,10662.0
2018-02-27 13:00:00,114.11,114.22,114.11,114.14,6950.0,106.7084,106.8112,106.7084,106.7364,6950.0
2018-02-27 13:05:00,114.16,114.35,114.15,114.34,21603.0,106.7551,106.9328,106.7458,106.9235,21603.0
2018-02-27 13:10:00,114.34,114.38,114.32,114.34,11594.0,106.9235,106.9609,106.9048,106.9235,11594.0
2018-02-27 13:15:00,114.36,114.4,114.3,114.35,12734.0,106.9422,106.9796,106.8861,106.9328,12734.0
2018-02-27 13:20:00,114.38,114.43,114.28,114.41,21190.0,106.9609,107.0076,106.8674,106.9889,21190.0
2018-02-27 13:25:00,114.39,114.44,114.38,114.4,5810.0,106.9702,107.017,106.9609,106.9796,5810.0
2018-02-27 13:30:00,114.38,114.42,114.28,114.28,5604.0,106.9609,106.9983,106.8674,106.8674,5604.0
2018-02-27 13:35:00,114.26,114.28,114.24,114.27,2401.0,106.8487,106.8674,106.8299,106.858,2401.0
2018-02-27 13:40:00,114.28,114.35,114.22,114.32,5813.0,106.8674,106.9328,106.8112,106.9048,5813.0
2018-02-27 13:45:00,114.3,114.34,114.17,114.18,3200.0,106.8861,106.9235,106.7645,106.7738,3200.0
2018-02-27 13:50:00,114.15,114.28,114.12,114.28,3502.0,106.7458,106.8674,106.7177,106.8674,3502.0
2018-02-27 13:55:00,114.23,114.26,114.17,114.19,3490.0,106.8206,106.8487,106.7645,106.7832,3490.0
2018-02-27 14:00:00,114.23,114.25,114.11,114.14,72831.0,106.8206,106.8393,106.7084,106.7364,72831.0
2018-02-27 14:05:00,114.15,114.61,114.14,114.6,6428.0,106.7458,107.1759,106.7364,107.1666,6428.0
2018-02-27 14:10:00,114.7,114.91,114.59,114.64,9278.0,107.2601,107.4565,107.1572,107.204,9278.0
2018-02-27 14:15:00,114.66,114.7,114.45,114.45,8645.0,107.2227,107.2601,107.0263,107.0263,8645.0
2018-02-27 14:20:00,114.49,114.49,114.41,114.41,1970.0,107.0637,107.0637,106.9889,106.9889,1970.0
2018-02-27 14:25:00,114.45,114.62,114.45,114.6,3500.0,107.0263,107.1853,107.0263,107.1666,3500.0
2018-02-27 14:30:00,114.58,114.64,114.35,114.52,9386.0,107.1479,107.204,106.9328,107.0918,9386.0
2018-02-27 14:35:00,114.56,114.61,114.51,114.51,4501.0,107.1292,107.1759,107.0824,107.0824,4501.0
2018-02-27 14:40:00,114.47,114.49,114.4,114.43,64409.0,107.045,107.0637,106.9796,107.0076,64409.0
2018-02-27 14:45:00,114.4,114.4,114.25,114.34,3901.0,106.9796,106.9796,106.8393,106.9235,3901.0
2018-02-27 14:50:00,114.36,114.6,114.36,114.5,6101.0,106.9422,107.1666,106.9422,107.0731,6101.0
2018-02-27 14:55:00,114.52,114.6,114.45,114.48,8085.0,107.0918,107.1666,107.0263,107.0544,8085.0
2018-02-27 15:00:00,114.45,114.51,114.38,114.38,6384.0,107.0263,107.0824,106.9609,106.9609,6384.0
2018-02-27 15:05:00,114.35,114.38,114.27,114.27,3682.0,106.9328,106.9609,106.858,106.858,3682.0
2018-02-27 15:10:00,114.25,114.29,114.18,114.18,4404.0,106.8393,106.8767,106.7738,106.7738,4404.0
2018-02-27 15:15:00,114.17,114.25,114.15,114.21,41540.0,106.7645,106.8393,106.7458,106.8019,41540.0
2018-02-27 15:20:00,114.21,114.24,114.08,114.15,7175.0,106.8019,106.8299,106.6803,106.7458,7175.0
2018-02-27 15:25:00,114.19,114.27,114.1,114.27,9719.0,106.7832,106.858,106.699,106.858,9719.0
2018-02-27 15:30:00,114.29,114.39,114.29,114.36,22045.0,106.8767,106.9702,106.8767,106.9422,22045.0
2018-02-27 15:35:00,114.39,114.51,114.28,114.48,17967.0,106.9702,107.0824,106.8674,107.0544,17967.0
2018-02-27 15:40:00,114.45,114.52,114.29,114.44,18941.0,107.0263,107.0918,106.8767,107.017,18941.0
2018-02-27 15:45:00,114.43,114.7,114.34,114.7,40526.0,107.0076,107.2601,106.9235,107.2601,40526.0
2018-02-27 15:50:00,114.69,114.74,114.44,114.49,37261.0,107.2508,107.2975,107.017,107.0637,37261.0
2018-02-27 15:55:00,114.5,114.5,114.16,114.16,61355.0,107.0731,107.0731,106.7551,106.7551,61355.0
2018-02-28 09:30:00,114.89,114.89,114.89,114.89,4716.0,107.4378,107.4378,107.4378,107.4378,4716.0
2018-02-28 09:35:00,114.57,114.8,114.54,114.75,2014.0,107.1385,107.3536,107.1105,107.3069,2014.0
2018-02-28 09:40:00,114.82,115.0,114.53,114.9,8405.0,107.3723,107.5407,107.1011,107.4471,8405.0
2018-02-28 09:45:00,114.76,114.89,114.42,114.8,13907.0,107.3162,107.4378,106.9983,107.3536,13907.0
2018-02-28 09:50:00,114.89,115.0,114.83,114.96,11334.0,107.4378,107.5407,107.3817,107.5032,11334.0
2018-02-28 09:55:00,114.98,115.05,114.94,115.04,43609.0,107.5219,107.5874,107.4845,107.5781,43609.0
2018-02-28 10:00:00,115.0,115.15,114.98,115.11,18445.0,107.5407,107.6809,107.5219,107.6435,18445.0
2018-02-28 10:05:00,115.08,115.16,114.98,115.04,5955.0,107.6155,107.6903,107.5219,107.5781,5955.0
2018-02-28 10:10:00,114.98,115.1,114.95,115.1,2562.0,107.5219,107.6342,107.4939,107.6342,2562.0
2018-02-28 10:15:00,115.1,115.2,115.01,115.09,10164.0,107.6342,107.7277,107.55,107.6248,10164.0
2018-02-28 10:20:00,115.11,115.14,114.91,114.99,13157.0,107.6435,107.6716,107.4565,107.5313,13157.0
2018-02-28 10:25:00,114.96,115.05,114.86,114.93,3034.0,107.5032,107.5874,107.4097,107.4752,3034.0
2018-02-28 10:30:00,114.93,115.02,114.91,114.98,12895.0,107.4752,107.5594,107.4565,107.5219,12895.0
2018-02-28 10:35:00,114.98,115.05,114.97,115.0,9210.0,107.5219,107.5874,107.5126,107.5407,9210.0
2018-02-28 10:40:00,115.0,115.0,114.8,114.8,21645.0,107.5407,107.5407,107.3536,107.3536,21645.0
2018-02-28 10:45:00,114.88,114.94,114.83,114.94,5850.0,107.4284,107.4845,107.3817,107.4845,5850.0
2018-02-28 10:50:00,114.91,115.02,114.64,114.65,7416.0,107.4565,107.5594,107.204,107.2134,7416.0
2018-02-28 10:55:00,114.64,114.64,114.38,114.54,6505.0,107.204,107.204,106.9609,107.1105,6505.0
2018-02-28 11:00:00,114.55,114.66,114.53,114.57,1494.0,107.1198,107.2227,107.1011,107.1385,1494.0
2018-02-28 11:05:00,114.55,114.65,114.33,114.33,5533.0,107.1198,107.2134,106.9141,106.9141,5533.0
2018-02-28 11:10:00,114.32,114.32,113.94,113.94,11537.0,106.9048,106.9048,106.5494,106.5494,11537.0
2018-02-28 11:15:00,113.94,114.06,113.93,114.0,8675.0,106.5494,106.6616,106.5401,106.6055,8675.0
2018-02-28 11:20:00,113.99,114.02,113.87,113.9,4270.0,106.5962,106.6242,106.4839,106.512,4270.0
2018-02-28 11:25:00,113.94,114.03,113.88,113.91,12783.0,106.5494,106.6336,106.4933,106.5214,12783.0
2018-02-28 11:30:00,113.93,113.93,113.64,113.64,8961.0,106.5401,106.5401,106.2689,106.2689,8961.0
2018-02-28 11:35:00,113.68,113.68,113.44,113.44,10772.0,106.3063,106.3063,106.0818,106.0818,10772.0
2018-02-28 11:40:00,113.52,113.85,113.45,113.8,6370.0,106.1567,106.4652,106.0912,106.4185,6370.0
2018-02-28 11:45:00,113.8,113.8,113.47,113.8,5232.0,106.4185,106.4185,106.1099,106.4185,5232.0
2018-02-28 11:50:00,113.8,113.87,113.7,113.84,3407.0,106.4185,106.4839,106.325,106.4559,3407.0
2018-02-28 11:55:00,113.75,114.06,113.75,114.06,3457.0,106.3717,106.6616,106.3717,106.6616,3457.0
2018-02-28 12:00:00,114.04,114.11,113.86,113.91,13426.0,106.6429,106.7084,106.4746,106.5214,13426.0
2018-02-28 12:05:00,113.94,113.94,113.82,113.92,2600.0,106.5494,106.5494,106.4372,106.5307,2600.0
2018-02-28 12:10:00,113.95,114.06,113.94,113.94,1800.0,106.5588,106.6616,106.5494,106.5494,1800.0
2018-02-28 12:15:00,114.0,114.13,113.9,113.96,3000.0,106.6055,106.7271,106.512,106.5681,3000.0
2018-02-28 12:20:00,113.92,113.94,113.84,113.94,700.0,106.5307,106.5494,106.4559,106.5494,700.0
2018-02-28 12:25:00,113.97,113.99,113.9,113.94,1400.0,106.5775,106.5962,106.512,106.5494,1400.0
2018-02-28 12:30:00,113.93,113.97,113.63,113.79,4700.0,106.5401,106.5775,106.2595,106.4091,4700.0
2018-02-28 12:35:00,113.79,113.9,113.59,113.85,4580.0,106.4091,106.512,106.2221,106.4652,4580.0
2018-02-28 12:40:00,113.82,113.92,113.73,113.92,2889.0,106.4372,106.5307,106.353,106.5307,2889.0
2018-02-28 12:45:00,113.92,114.04,113.88,113.92,8864.0,106.5307,106.6429,106.4933,106.5307,8864.0
2018-02-28 12:50:00,113.95,113.95,113.82,113.92,2800.0,106.5588,106.5588,106.4372,106.5307,2800.0
2018-02-28 12:55:00,113.98,114.01,113.89,113.99,2736.0,106.5868,106.6149,106.5027,106.5962,2736.0
2018-02-28 13:00:00,114.0,114.02,113.84,113.94,6989.0,106.6055,106.6242,106.4559,106.5494,6989.0
2018-02-28 13:05:00,113.94,113.94,113.89,113.94,7058.0,106.5494,106.5494,106.5027,106.5494,7058.0
2018-02-28 13:10:00,113.96,114.02,113.94,113.94,2722.0,106.5681,106.6242,106.5494,106.5494,2722.0
2018-02-28 13:15:00,113.91,113.94,113.89,113.94,1200.0,106.5214,106.5494,106.5027,106.5494,1200.0
2018-02-28 13:20:00,113.92,114.07,113.92,114.03,4653.0,106.5307,106.671,106.5307,106.6336,4653.0
2018-02-28 13:25:00,114.03,114.12,114.02,114.03,1500.0,106.6336,106.7177,106.6242,106.6336,1500.0
2018-02-28 13:30:00,114.07,114.12,114.03,114.04,2611.0,106.671,106.7177,106.6336,106.6429,2611.0
2018-02-28 13:35:00,114.06,114.1,114.0,114.07,2955.0,106.6616,106.699,106.6055,106.671,2955.0
2018-02-28 13:40:00,114.04,114.17,113.95,113.97,5525.0,106.6429,106.7645,106.5588,106.5775,5525.0
2018-02-28 13:45:00,113.95,114.02,113.79,113.79,3790.0,106.5588,106.6242,106.4091,106.4091,3790.0
2018-02-28 13:50:00,113.8,114.07,113.7,114.07,4865.0,106.4185,106.671,106.325,106.671,4865.0
2018-02-28 13:55:00,114.09,114.33,114.08,114.33,3130.0,106.6897,106.9141,106.6803,106.9141,3130.0
2018-02-28 14:00:00,114.41,114.46,114.32,114.33,3700.0,106.9889,107.0357,106.9048,106.9141,3700.0
2018-02-28 14:05:00,114.35,114.48,114.33,114.41,2406.0,106.9328,107.0544,106.9141,106.9889,2406.0
2018-02-28 14:10:00,114.44,114.47,114.29,114.29,6305.0,107.017,107.045,106.8767,106.8767,6305.0
2018-02-28 14:15:00,114.28,114.36,114.25,114.34,3340.0,106.8674,106.9422,106.8393,106.9235,3340.0
2018-02-28 14:20:00,114.36,114.37,114.26,114.26,5200.0,106.9422,106.9515,106.8487,106.8487,5200.0
2018-02-28 14:25:00,114.27,114.37,114.14,114.18,32538.0,106.858,106.9515,106.7364,106.7738,32538.0
2018-02-28 14:30:00,114.17,114.22,113.98,113.98,4841.0,106.7645,106.8112,106.5868,106.5868,4841.0
2018-02-28 14:35:00,114.02,114.04,113.78,113.83,4640.0,106.6242,106.6429,106.3998,106.4465,4640.0
2018-02-28 14:40:00,113.87,114.17,113.86,114.06,18631.0,106.4839,106.7645,106.4746,106.6616,18631.0
2018-02-28 14:45:00,114.03,114.19,114.01,114.15,20095.0,106.6336,106.7832,106.6149,106.7458,20095.0
2018-02-28 14:50:00,114.16,114.19,113.98,114.19,27611.0,106.7551,106.7832,106.5868,106.7832,27611.0
2018-02-28 14:55:00,114.19,114.24,114.05,114.1,11349.0,106.7832,106.8299,106.6523,106.699,11349.0
2018-02-28 15:00:00,114.16,114.24,113.96,114.06,38458.0,106.7551,106.8299,106.5681,106.6616,38458.0
2018-02-28 15:05:00,114.1,114.19,114.02,114.13,9426.0,106.699,106.7832,106.6242,106.7271,9426.0
2018-02-28 15:10:00,114.12,114.16,113.99,114.06,10400.0,106.7177,106.7551,106.5962,106.6616,10400.0
2018-02-28 15:15:00,114.07,114.08,113.94,114.02,7562.0,106.671,106.6803,106.5494,106.6242,7562.0
2018-02-28 15:20:00,114.03,114.03,113.88,113.95,8049.0,106.6336,106.6336,106.4933,106.5588,8049.0
2018-02-28 15:25:00,113.93,113.97,113.8,113.83,15987.0,106.5401,106.5775,106.4185,106.4465,15987.0
2018-02-28 15:30:00,113.84,113.88,113.62,113.66,16387.0,106.4559,106.4933,106.2502,106.2876,16387.0
2018-02-28 15:35:00,113.62,113.83,113.57,113.83,13837.0,106.2502,106.4465,106.2034,106.4465,13837.0
2018-02-28 15:40:00,113.8,113.8,113.54,113.68,13801.0,106.4185,106.4185,106.1754,106.3063,13801.0
2018-02-28 15:45:00,113.62,113.62,113.15,113.18,41691.0,106.2502,106.2502,105.8107,105.8387,41691.0
2018-02-28 15:50:00,113.18,113.34,113.13,113.19,31682.0,105.8387,105.9883,105.7919,105.8481,31682.0
2018-02-28 15:55:00,113.25,113.4,113.0,113.03,41262.0,105.9042,106.0444,105.6704,105.6984,41262.0
2018-03-01 09:30:00,113.29,114.0,112.71,113.93,16033.0,105.9416,106.6055,105.3992,106.5401,16033.0
2018-03-01 09:35:00,113.72,113.76,113.49,113.57,3900.0,106.3437,106.3811,106.1286,106.2034,3900.0
2018-03-01 09:40:00,113.65,113.65,112.96,113.09,8942.0,106.2782,106.2782,105.633,105.7545,8942.0
2018-03-01 09:45:00,113.16,113.73,113.09,113.15,14000.0,105.82,106.353,105.7545,105.8107,14000.0
2018-03-01 09:50:00,113.13,113.19,112.84,113.05,11980.0,105.7919,105.8481,105.5208,105.7171,11980.0
2018-03-01 09:55:00,113.06,113.5,112.99,113.13,10750.0,105.7265,106.1379,105.661,105.7919,10750.0
2018-03-01 10:00:00,113.13,113.21,112.65,113.18,27789.0,105.7919,105.8668,105.3431,105.8387,27789.0
2018-03-01 10:05:00,113.13,113.13,112.78,112.98,13078.0,105.7919,105.7919,105.4646,105.6517,13078.0
2018-03-01 10:10:00,112.88,112.96,112.65,112.96,7350.0,105.5582,105.633,105.3431,105.633,7350.0
2018-03-01 10:15:00,112.93,113.12,112.88,113.12,14561.0,105.6049,105.7826,105.5582,105.7826,14561.0
2018-03-01 10:20:00,113.16,113.65,113.09,113.52,31243.0,105.82,106.2782,105.7545,106.1567,31243.0
2018-03-01 10:25:00,113.56,113.73,113.25,113.38,32944.0,106.1941,106.353,105.9042,106.0257,32944.0
2018-03-01 10:30:00,113.46,113.8,113.31,113.8,22265.0,106.1005,106.4185,105.9603,106.4185,22265.0
2018-03-01 10:35:00,113.8,113.87,113.46,113.66,18020.0,106.4185,106.4839,106.1005,106.2876,18020.0
2018-03-01 10:40:00,113.8,113.91,113.43,113.56,17025.0,106.4185,106.5214,106.0725,106.1941,17025.0
2018-03-01 10:45:00,113.63,113.63,113.31,113.36,8226.0,106.2595,106.2595,105.9603,106.007,8226.0
2018-03-01 10:50:00,113.27,113.33,113.13,113.21,9430.0,105.9229,105.979,105.7919,105.8668,9430.0
2018-03-01 10:55:00,113.26,113.26,113.05,113.07,9981.0,105.9135,105.9135,105.7171,105.7358,9981.0
2018-03-01 11:00:00,113.14,113.22,113.1,113.14,6498.0,105.8013,105.8761,105.7639,105.8013,6498.0
2018-03-01 11:05:00,113.22,113.31,113.1,113.3,10954.0,105.8761,105.9603,105.7639,105.9509,10954.0
2018-03-01 11:10:00,113.29,113.29,113.14,113.23,9378.0,105.9416,105.9416,105.8013,105.8855,9378.0
2018-03-01 11:15:00,113.27,113.44,113.27,113.43,5159.0,105.9229,106.0818,105.9229,106.0725,5159.0
2018-03-01 11:20:00,113.48,113.58,113.39,113.4,6246.0,106.1192,106.2128,106.0351,106.0444,6246.0
2018-03-01 11:25:00,113.4,113.4,113.12,113.18,11952.0,106.0444,106.0444,105.7826,105.8387,11952.0
2018-03-01 11:30:00,113.18,113.36,113.12,113.34,6700.0,105.8387,106.007,105.7826,105.9883,6700.0
2018-03-01 11:35:00,113.4,113.46,113.33,113.41,4489.0,106.0444,106.1005,105.979,106.0538,4489.0
2018-03-01 11:40:00,113.4,113.57,113.31,113.5,6918.0,106.0444,106.2034,105.9603,106.1379,6918.0
2018-03-01 11:45:00,113.5,113.61,113.46,113.5,12447.0,106.1379,106.2408,106.1005,106.1379,12447.0
2018-03-01 11:50:00,113.48,113.67,113.45,113.59,10750.0,106.1192,106.2969,106.0912,106.2221,10750.0
2018-03-01 11:55:00,113.58,113.65,113.33,113.35,12100.0,106.2128,106.2782,105.979,105.9977,12100.0
2018-03-01 12:00:00,113.41,113.46,113.23,113.36,9555.0,106.0538,106.1005,105.8855,106.007,9555.0
2018-03-01 12:05:00,113.36,113.4,113.27,113.38,10690.0,106.007,106.0444,105.9229,106.0257,10690.0
2018-03-01 12:10:00,113.36,113.41,113.23,113.33,8746.0,106.007,106.0538,105.8855,105.979,8746.0
2018-03-01 12:15:00,113.28,113.37,113.14,113.24,11655.0,105.9322,106.0164,105.8013,105.8948,11655.0
2018-03-01 12:20:00,113.22,113.25,113.03,113.19,11400.0,105.8761,105.9042,105.6984,105.8481,11400.0
2018-03-01 12:25:00,113.11,113.2,112.82,113.03,16582.0,105.7732,105.8574,105.5021,105.6984,16582.0
2018-03-01 12:30:00,113.03,113.05,112.83,113.03,8491.0,105.6984,105.7171,105.5114,105.6984,8491.0
2018-03-01 12:35:00,113.03,113.18,112.98,113.1,10470.0,105.6984,105.8387,105.6517,105.7639,10470.0
2018-03-01 12:40:00,113.12,113.34,113.0,113.26,10014.0,105.7826,105.9883,105.6704,105.9135,10014.0
2018-03-01 12:45:00,113.23,113.42,113.11,113.4,6421.0,105.8855,106.0631,105.7732,106.0444,6421.0
2018-03-01 12:50:00,113.45,113.48,113.08,113.26,5420.0,106.0912,106.1192,105.7452,105.9135,5420.0
2018-03-01 12:55:00,113.22,113.22,113.01,113.01,5750.0,105.8761,105.8761,105.6797,105.6797,5750.0
2018-03-01 13:00:00,112.96,112.97,112.43,112.53,14216.0,105.633,105.6423,105.1374,105.2309,14216.0
2018-03-01 13:05:00,112.49,112.56,112.22,112.25,8980.0,105.1935,105.2589,104.941,104.969,8980.0
2018-03-01 13:10:00,112.31,112.65,112.2,112.65,9185.0,105.0251,105.3431,104.9223,105.3431,9185.0
2018-03-01 13:15:00,112.58,112.71,112.56,112.56,4475.0,105.2776,105.3992,105.2589,105.2589,4475.0
2018-03-01 13:20:00,112.55,112.56,112.43,112.43,15805.0,105.2496,105.2589,105.1374,105.1374,15805.0
2018-03-01 13:25:00,112.47,112.69,112.44,112.59,6141.0,105.1748,105.3805,105.1467,105.287,6141.0
2018-03-01 13:30:00,112.59,112.68,112.48,112.48,9368.0,105.287,105.3711,105.1841,105.1841,9368.0
2018-03-01 13:35:00,112.49,112.57,112.34,112.4,9729.0,105.1935,105.2683,105.0532,105.1093,9729.0
2018-03-01 13:40:00,112.44,112.45,112.1,112.19,13031.0,105.1467,105.1561,104.8288,104.9129,13031.0
2018-03-01 13:45:00,112.18,112.18,111.84,112.0,15181.0,104.9036,104.9036,104.5856,104.7352,15181.0
2018-03-01 13:50:00,112.02,112.11,111.97,112.02,17676.0,104.7539,104.8381,104.7072,104.7539,17676.0
2018-03-01 13:55:00,111.98,111.99,111.74,111.79,8972.0,104.7165,104.7259,104.4921,104.5389,8972.0
2018-03-01 14:00:00,111.84,111.94,111.54,111.63,18711.0,104.5856,104.6791,104.3051,104.3892,18711.0
2018-03-01 14:05:00,111.69,111.72,111.41,111.48,17108.0,104.4454,104.4734,104.1835,104.249,17108.0
2018-03-01 14:10:00,111.48,111.56,111.04,111.05,15077.0,104.249,104.3238,103.8375,103.8469,15077.0
2018-03-01 14:15:00,111.11,111.64,110.98,111.64,18053.0,103.903,104.3986,103.7814,104.3986,18053.0
2018-03-01 14:20:00,111.66,111.69,111.44,111.51,14110.0,104.4173,104.4454,104.2116,104.277,14110.0
2018-03-01 14:25:00,111.49,111.58,111.16,111.49,20271.0,104.2583,104.3425,103.9497,104.2583,20271.0
2018-03-01 14:30:00,111.45,111.54,111.09,111.16,12885.0,104.2209,104.3051,103.8843,103.9497,12885.0
2018-03-01 14:35:00,111.2,111.26,110.89,110.96,16932.0,103.9871,104.0432,103.6972,103.7627,16932.0
2018-03-01 14:40:00,111.04,111.2,110.77,110.87,19829.0,103.8375,103.9871,103.585,103.6785,19829.0
2018-03-01 14:45:00,110.87,110.94,110.57,110.64,41825.0,103.6785,103.744,103.398,103.4635,41825.0
2018-03-01 14:50:00,110.69,110.88,110.55,110.68,25043.0,103.5102,103.6879,103.3793,103.5009,25043.0
2018-03-01 14:55:00,110.76,110.93,110.59,110.84,23255.0,103.5757,103.7346,103.4167,103.6505,23255.0
2018-03-01 15:00:00,110.82,110.88,110.59,110.63,22617.0,103.6318,103.6879,103.4167,103.4541,22617.0
2018-03-01 15:05:00,110.71,111.1,110.65,111.0,20492.0,103.5289,103.8936,103.4728,103.8001,20492.0
2018-03-01 15:10:00,111.1,111.92,111.1,111.78,11651.0,103.8936,104.6604,103.8936,104.5295,11651.0
2018-03-01 15:15:00,111.72,112.19,111.68,112.09,14232.0,104.4734,104.9129,104.436,104.8194,14232.0
2018-03-01 15:20:00,112.15,112.24,111.76,111.78,16970.0,104.8755,104.9597,104.5108,104.5295,16970.0
2018-03-01 15:25:00,111.83,112.02,111.7,111.74,20686.0,104.5763,104.7539,104.4547,104.4921,20686.0
2018-03-01 15:30:00,111.74,111.79,111.46,111.65,23240.0,104.4921,104.5389,104.2303,104.4079,23240.0
2018-03-01 15:35:00,111.69,111.72,111.39,111.46,21037.0,104.4454,104.4734,104.1648,104.2303,21037.0
2018-03-01 15:40:00,111.39,111.39,110.94,111.16,30146.0,104.1648,104.1648,103.744,103.9497,30146.0
2018-03-01 15:45:00,111.1,111.68,111.0,111.59,55100.0,103.8936,104.436,103.8001,104.3518,55100.0
2018-03-01 15:50:00,111.67,111.98,111.61,111.78,68082.0,104.4266,104.7165,104.3705,104.5295,68082.0
2018-03-01 15:55:00,111.71,111.88,111.41,111.57,76137.0,104.4641,104.623,104.1835,104.3331,76137.0
2018-03-02 09:30:00,112.75,113.53,112.23,113.31,47622.0,105.4366,106.166,104.9503,105.9603,47622.0
2018-03-02 09:35:00,113.03,113.27,112.09,112.54,43467.0,105.6984,105.9229,104.8194,105.2402,43467.0
2018-03-02 09:40:00,112.37,114.47,112.31,114.08,56902.0,105.0812,107.045,105.0251,106.6803,56902.0
2018-03-02 09:45:00,114.24,114.59,113.58,113.83,46310.0,106.8299,107.1572,106.2128,106.4465,46310.0
2018-03-02 09:50:00,113.97,115.18,113.77,113.91,52025.0,106.5775,107.709,106.3904,106.5214,52025.0
2018-03-02 09:55:00,113.93,113.97,113.34,113.88,55030.0,106.5401,106.5775,105.9883,106.4933,55030.0
2018-03-02 10:00:00,113.88,113.91,113.51,113.87,176963.0,106.4933,106.5214,106.1473,106.4839,176963.0
2018-03-02 10:05:00,113.85,114.38,113.69,114.38,50271.0,106.4652,106.9609,106.3156,106.9609,50271.0
2018-03-02 10:10:00,114.38,115.04,114.17,114.86,32552.0,106.9609,107.5781,106.7645,107.4097,32552.0
2018-03-02 10:15:00,114.78,114.89,114.29,114.72,25067.0,107.3349,107.4378,106.8767,107.2788,25067.0
2018-03-02 10:20:00,114.73,115.26,114.45,114.97,41396.0,107.2882,107.7838,107.0263,107.5126,41396.0
2018-03-02 10:25:00,114.99,115.09,114.69,114.77,90205.0,107.5313,107.6248,107.2508,107.3256,90205.0
2018-03-02 10:30:00,114.71,115.65,114.7,115.52,33217.0,107.2695,108.1485,107.2601,108.0269,33217.0
2018-03-02 10:35:00,115.59,115.61,115.44,115.53,17675.0,108.0924,108.1111,107.9521,108.0363,17675.0
2018-03-02 10:40:00,115.48,116.1,115.48,116.08,36453.0,107.9895,108.5693,107.9895,108.5506,36453.0
2018-03-02 10:45:00,116.1,116.19,115.76,115.96,22680.0,108.5693,108.6535,108.2514,108.4384,22680.0
2018-03-02 10:50:00,115.93,115.95,115.59,115.76,15721.0,108.4103,108.429,108.0924,108.2514,15721.0
2018-03-02 10:55:00,115.76,116.35,115.73,115.98,59529.0,108.2514,108.8031,108.2233,108.4571,59529.0
2018-03-02 11:00:00,115.88,116.17,115.82,116.11,50583.0,108.3636,108.6348,108.3075,108.5787,50583.0
2018-03-02 11:05:00,116.17,116.17,115.83,115.89,50064.0,108.6348,108.6348,108.3168,108.3729,50064.0
2018-03-02 11:10:00,115.89,115.95,115.56,115.57,63044.0,108.3729,108.429,108.0643,108.0737,63044.0
2018-03-02 11:15:00,115.64,115.82,115.33,115.36,46884.0,108.1391,108.3075,107.8492,107.8773,46884.0
2018-03-02 11:20:00,115.33,115.83,115.27,115.69,36668.0,107.8492,108.3168,107.7931,108.1859,36668.0
2018-03-02 11:25:00,115.71,115.97,115.64,115.89,30794.0,108.2046,108.4477,108.1391,108.3729,30794.0
2018-03-02 11:30:00,115.94,115.97,115.6,115.73,38087.0,108.4197,108.4477,108.1017,108.2233,38087.0
2018-03-02 11:35:00,115.7,115.96,115.58,115.69,44820.0,108.1952,108.4384,108.083,108.1859,44820.0
2018-03-02 11:40:00,115.62,115.83,115.62,115.69,12881.0,108.1204,108.3168,108.1204,108.1859,12881.0
2018-03-02 11:45:00,115.75,115.9,115.65,115.88,11808.0,108.242,108.3823,108.1485,108.3636,11808.0
2018-03-02 11:50:00,115.89,115.95,115.64,115.65,10053.0,108.3729,108.429,108.1391,108.1485,10053.0
2018-03-02 11:55:00,115.67,115.9,115.65,115.77,23558.0,108.1672,108.3823,108.1485,108.2607,23558.0
2018-03-02 12:00:00,115.8,115.9,115.71,115.75,8080.0,108.2888,108.3823,108.2046,108.242,8080.0
2018-03-02 12:05:00,115.68,115.96,115.68,115.94,10154.0,108.1765,108.4384,108.1765,108.4197,10154.0
2018-03-02 12:10:00,115.97,116.01,115.8,115.99,9660.0,108.4477,108.4851,108.2888,108.4664,9660.0
2018-03-02 12:15:00,116.0,116.02,115.84,115.9,11233.0,108.4758,108.4945,108.3262,108.3823,11233.0
2018-03-02 12:20:00,115.91,116.08,115.87,116.01,12342.0,108.3916,108.5506,108.3542,108.4851,12342.0
2018-03-02 12:25:00,116.03,116.3,116.03,116.3,8954.0,108.5038,108.7563,108.5038,108.7563,8954.0
2018-03-02 12:30:00,116.22,116.26,115.77,116.06,17803.0,108.6815,108.7189,108.2607,108.5319,17803.0
2018-03-02 12:35:00,116.01,116.06,115.79,115.94,86617.0,108.4851,108.5319,108.2794,108.4197,86617.0
2018-03-02 12:40:00,115.82,116.13,115.82,116.04,12748.0,108.3075,108.5974,108.3075,108.5132,12748.0
2018-03-02 12:45:00,116.11,116.19,116.08,116.14,6549.0,108.5787,108.6535,108.5506,108.6067,6549.0
2018-03-02 12:50:00,116.1,116.21,116.05,116.21,8845.0,108.5693,108.6722,108.5225,108.6722,8845.0
2018-03-02 12:55:00,116.23,116.55,116.23,116.5,8706.0,108.6909,108.9901,108.6909,108.9434,8706.0
2018-03-02 13:00:00,116.42,116.48,116.14,116.21,18408.0,108.8685,108.9247,108.6067,108.6722,18408.0
2018-03-02 13:05:00,116.09,116.21,116.07,116.15,9322.0,108.56,108.6722,108.5412,108.6161,9322.0
2018-03-02 13:10:00,116.08,116.3,116.07,116.22,17415.0,108.5506,108.7563,108.5412,108.6815,17415.0
2018-03-02 13:15:00,116.22,116.31,116.1,116.28,21142.0,108.6815,108.7657,108.5693,108.7376,21142.0
2018-03-02 13:20:00,116.23,116.34,116.19,116.24,8203.0,108.6909,108.7937,108.6535,108.7002,8203.0
2018-03-02 13:25:00,116.24,116.33,116.19,116.25,26464.0,108.7002,108.7844,108.6535,108.7096,26464.0
2018-03-02 13:30:00,116.17,116.32,116.13,116.31,21103.0,108.6348,108.775,108.5974,108.7657,21103.0
2018-03-02 13:35:00,116.31,116.45,116.22,116.43,21500.0,108.7657,108.8966,108.6815,108.8779,21500.0
2018-03-02 13:40:00,116.46,116.51,116.16,116.23,31473.0,108.906,108.9527,108.6254,108.6909,31473.0
2018-03-02 13:45:00,116.25,116.36,116.23,116.35,15356.0,108.7096,108.8124,108.6909,108.8031,15356.0
2018-03-02 13:50:00,116.36,116.37,116.25,116.34,10847.0,108.8124,108.8218,108.7096,108.7937,10847.0
2018-03-02 13:55:00,116.32,116.44,116.16,116.32,57161.0,108.775,108.8872,108.6254,108.775,57161.0
2018-03-02 14:00:00,116.3,116.41,116.24,116.36,15279.0,108.7563,108.8592,108.7002,108.8124,15279.0
2018-03-02 14:05:00,116.37,116.49,116.34,116.48,14088.0,108.8218,108.934,108.7937,108.9247,14088.0
2018-03-02 14:10:00,116.43,116.49,116.21,116.41,51466.0,108.8779,108.934,108.6722,108.8592,51466.0
2018-03-02 14:15:00,116.35,116.5,116.25,116.36,21038.0,108.8031,108.9434,108.7096,108.8124,21038.0
2018-03-02 14:20:00,116.3,116.53,116.3,116.45,17145.0,108.7563,108.9714,108.7563,108.8966,17145.0
2018-03-02 14:25:00,116.51,116.77,116.51,116.66,15767.0,108.9527,109.1958,108.9527,109.093,15767.0
2018-03-02 14:30:00,116.68,116.73,116.39,116.39,7028.0,109.1117,109.1584,108.8405,108.8405,7028.0
2018-03-02 14:35:00,116.38,116.69,116.34,116.65,9616.0,108.8311,109.121,108.7937,109.0836,9616.0
2018-03-02 14:40:00,116.71,116.79,116.59,116.79,6503.0,109.1397,109.2145,109.0275,109.2145,6503.0
2018-03-02 14:45:00,116.78,116.79,116.63,116.65,8388.0,109.2052,109.2145,109.0649,109.0836,8388.0
2018-03-02 14:50:00,116.65,116.84,116.64,116.71,7512.0,109.0836,109.2613,109.0743,109.1397,7512.0
2018-03-02 14:55:00,116.71,116.82,116.7,116.7,12483.0,109.1397,109.2426,109.1304,109.1304,12483.0
2018-03-02 15:00:00,116.7,116.75,116.57,116.67,26430.0,109.1304,109.1771,109.0088,109.1023,26430.0
2018-03-02 15:05:00,116.7,116.75,116.59,116.75,13238.0,109.1304,109.1771,109.0275,109.1771,13238.0
2018-03-02 15:10:00,116.74,116.85,116.7,116.81,24276.0,109.1678,109.2707,109.1304,109.2332,24276.0
2018-03-02 15:15:00,116.8,116.87,116.71,116.84,19203.0,109.2239,109.2894,109.1397,109.2613,19203.0
2018-03-02 15:20:00,116.86,117.1,116.83,117.05,36401.0,109.28,109.5044,109.252,109.4577,36401.0
2018-03-02 15:25:00,117.07,117.08,116.98,116.99,21487.0,109.4764,109.4857,109.3922,109.4016,21487.0
2018-03-02 15:30:00,117.0,117.19,116.99,117.17,19332.0,109.4109,109.5886,109.4016,109.5699,19332.0
2018-03-02 15:35:00,117.11,117.3,117.09,117.27,25734.0,109.5138,109.6915,109.4951,109.6634,25734.0
2018-03-02 15:40:00,117.29,117.57,117.24,117.52,35187.0,109.6821,109.944,109.6354,109.8972,35187.0
2018-03-02 15:45:00,117.48,117.52,117.09,117.29,43279.0,109.8598,109.8972,109.4951,109.6821,43279.0
2018-03-02 15:50:00,117.33,117.61,117.23,117.32,44831.0,109.7195,109.9814,109.626,109.7102,44831.0
2018-03-02 15:55:00,117.28,117.56,117.22,117.23,82414.0,109.6728,109.9346,109.6167,109.626,82414.0
2018-03-05 09:30:00,116.98,118.38,116.98,117.78,49983.0,109.3922,110.7014,109.3922,110.1403,49983.0
2018-03-05 09:35:00,117.7,118.19,117.55,118.11,31326.0,110.0655,110.5237,109.9252,110.4489,31326.0
2018-03-05 09:40:00,118.24,118.63,118.0,118.41,30619.0,110.5705,110.9352,110.3461,110.7295,30619.0
2018-03-05 09:45:00,118.41,118.58,117.84,118.0,27494.0,110.7295,110.8884,110.1964,110.3461,27494.0
2018-03-05 09:50:00,117.94,118.37,117.82,118.03,60046.0,110.29,110.6921,110.1777,110.3741,60046.0
2018-03-05 09:55:00,118.03,118.4,117.87,118.18,22614.0,110.3741,110.7201,110.2245,110.5144,22614.0
2018-03-05 10:00:00,118.23,118.63,118.07,118.57,19789.0,110.5611,110.9352,110.4115,110.8791,19789.0
2018-03-05 10:05:00,118.62,118.69,118.2,118.4,13600.0,110.9258,110.9913,110.5331,110.7201,13600.0
2018-03-05 10:10:00,118.4,118.52,118.1,118.38,26473.0,110.7201,110.8323,110.4396,110.7014,26473.0
2018-03-05 10:15:00,118.41,118.85,118.41,118.82,33985.0,110.7295,111.1409,110.7295,111.1129,33985.0
2018-03-05 10:20:00,118.79,119.1,118.71,118.93,19569.0,111.0848,111.3747,111.01,111.2157,19569.0
2018-03-05 10:25:00,118.98,119.36,118.9,119.36,13607.0,111.2625,111.6178,111.1877,111.6178,13607.0
2018-03-05 10:30:00,119.29,119.36,119.2,119.27,31303.0,111.5524,111.6178,111.4682,111.5337,31303.0
2018-03-05 10:35:00,119.23,119.34,119.22,119.34,12833.0,111.4963,111.5991,111.4869,111.5991,12833.0
2018-03-05 10:40:00,119.35,119.52,119.26,119.36,19598.0,111.6085,111.7675,111.5243,111.6178,19598.0
2018-03-05 10:45:00,119.41,119.64,119.39,119.5,12699.0,111.6646,111.8797,111.6459,111.7488,12699.0
2018-03-05 10:50:00,119.48,119.65,119.48,119.65,15005.0,111.7301,111.889,111.7301,111.889,15005.0
2018-03-05 10:55:00,119.68,120.16,119.62,120.16,19706.0,111.9171,112.366,111.861,112.366,19706.0
2018-03-05 11:00:00,120.16,120.4,120.06,120.4,29771.0,112.366,112.5904,112.2724,112.5904,29771.0
2018-03-05 11:05:00,120.39,120.77,120.37,120.62,41665.0,112.581,112.9364,112.5623,112.7961,41665.0
2018-03-05 11:10:00,120.62,120.77,120.55,120.66,17160.0,112.7961,112.9364,112.7307,112.8335,17160.0
2018-03-05 11:15:00,120.63,120.87,120.61,120.83,12859.0,112.8055,113.0299,112.7868,112.9925,12859.0
2018-03-05 11:20:00,120.86,121.09,120.7,121.09,10622.0,113.0205,113.2356,112.8709,113.2356,10622.0
2018-03-05 11:25:00,121.07,121.21,120.91,121.03,15067.0,113.2169,113.3478,113.0673,113.1795,15067.0
2018-03-05 11:30:00,121.04,121.11,120.86,120.89,21026.0,113.1889,113.2543,113.0205,113.0486,21026.0
2018-03-05 11:35:00,120.83,120.96,120.72,120.96,13359.0,112.9925,113.1141,112.8896,113.1141,13359.0
2018-03-05 11:40:00,120.98,121.15,120.98,121.07,8580.0,113.1328,113.2917,113.1328,113.2169,8580.0
2018-03-05 11:45:00,121.09,121.15,121.03,121.03,10017.0,113.2356,113.2917,113.1795,113.1795,10017.0
2018-03-05 11:50:00,121.02,121.13,120.94,121.06,40107.0,113.1702,113.273,113.0954,113.2076,40107.0
2018-03-05 11:55:00,121.03,121.24,120.94,121.17,12489.0,113.1795,113.3759,113.0954,113.3104,12489.0
2018-03-05 12:00:00,121.17,121.36,121.09,121.3,9561.0,113.3104,113.4881,113.2356,113.432,9561.0
2018-03-05 12:05:00,121.29,121.38,121.19,121.38,15648.0,113.4227,113.5068,113.3291,113.5068,15648.0
2018-03-05 12:10:00,121.36,121.36,121.08,121.14,16050.0,113.4881,113.4881,113.2263,113.2824,16050.0
2018-03-05 12:15:00,121.14,121.16,121.07,121.13,6578.0,113.2824,113.3011,113.2169,113.273,6578.0
2018-03-05 12:20:00,121.11,121.13,120.94,121.08,11224.0,113.2543,113.273,113.0954,113.2263,11224.0
2018-03-05 12:25:00,121.08,121.3,121.04,121.3,45984.0,113.2263,113.432,113.1889,113.432,45984.0
2018-03-05 12:30:00,121.32,121.34,120.78,120.79,11999.0,113.4507,113.4694,112.9457,112.9551,11999.0
2018-03-05 12:35:00,120.78,120.83,120.71,120.77,5772.0,112.9457,112.9925,112.8803,112.9364,5772.0
2018-03-05 12:40:00,120.76,120.82,120.71,120.74,9546.0,112.927,112.9831,112.8803,112.9083,9546.0
2018-03-05 12:45:00,120.74,121.0,120.74,120.9,16825.0,112.9083,113.1515,112.9083,113.058,16825.0
2018-03-05 12:50:00,120.89,121.08,120.89,121.08,19086.0,113.0486,113.2263,113.0486,113.2263,19086.0
2018-03-05 12:55:00,121.02,121.21,120.95,121.06,10815.0,113.1702,113.3478,113.1047,113.2076,10815.0
2018-03-05 13:00:00,121.07,121.11,120.97,121.03,7734.0,113.2169,113.2543,113.1234,113.1795,7734.0
2018-03-05 13:05:00,121.03,121.08,120.97,120.99,15647.0,113.1795,113.2263,113.1234,113.1421,15647.0
2018-03-05 13:10:00,120.97,121.04,120.94,120.94,9166.0,113.1234,113.1889,113.0954,113.0954,9166.0
2018-03-05 13:15:00,120.99,121.01,120.9,120.97,9646.0,113.1421,113.1608,113.058,113.1234,9646.0
2018-03-05 13:20:00,120.96,121.01,120.91,120.98,6532.0,113.1141,113.1608,113.0673,113.1328,6532.0
2018-03-05 13:25:00,121.02,121.13,120.99,121.0,8374.0,113.1702,113.273,113.1421,113.1515,8374.0
2018-03-05 13:30:00,120.99,121.08,120.93,120.98,15084.0,113.1421,113.2263,113.086,113.1328,15084.0
2018-03-05 13:35:00,121.0,121.06,120.93,120.93,6195.0,113.1515,113.2076,113.086,113.086,6195.0
2018-03-05 13:40:00,121.01,121.19,120.93,120.93,8819.0,113.1608,113.3291,113.086,113.086,8819.0
2018-03-05 13:45:00,121.0,121.06,120.85,121.04,30228.0,113.1515,113.2076,113.0112,113.1889,30228.0
2018-03-05 13:50:00,121.02,121.02,120.84,120.88,12275.0,113.1702,113.1702,113.0018,113.0393,12275.0
2018-03-05 13:55:00,120.85,121.09,120.85,121.09,20241.0,113.0112,113.2356,113.0112,113.2356,20241.0
2018-03-05 14:00:00,121.09,121.16,121.05,121.11,8443.0,113.2356,113.3011,113.1982,113.2543,8443.0
2018-03-05 14:05:00,121.07,121.09,120.96,121.03,12738.0,113.2169,113.2356,113.1141,113.1795,12738.0
2018-03-05 14:10:00,121.05,121.09,120.88,120.94,24815.0,113.1982,113.2356,113.0393,113.0954,24815.0
2018-03-05 14:15:00,120.95,121.06,120.93,120.97,15237.0,113.1047,113.2076,113.086,113.1234,15237.0
2018-03-05 14:20:00,120.95,121.15,120.94,121.15,20804.0,113.1047,113.2917,113.0954,113.2917,20804.0
2018-03-05 14:25:00,121.19,121.22,121.12,121.14,13561.0,113.3291,113.3572,113.2637,113.2824,13561.0
2018-03-05 14:30:00,121.14,121.33,121.14,121.33,11411.0,113.2824,113.4601,113.2824,113.4601,11411.0
2018-03-05 14:35:00,121.32,121.49,121.23,121.42,15639.0,113.4507,113.6097,113.3666,113.5442,15639.0
2018-03-05 14:40:00,121.42,121.46,121.22,121.46,10164.0,113.5442,113.5816,113.3572,113.5816,10164.0
2018-03-05 14:45:00,121.45,121.63,121.41,121.63,6501.0,113.5723,113.7406,113.5349,113.7406,6501.0
2018-03-05 14:50:00,121.61,121.62,121.48,121.56,9744.0,113.7219,113.7313,113.6003,113.6751,9744.0
2018-03-05 14:55:00,121.6,121.78,121.56,121.73,14411.0,113.7126,113.8809,113.6751,113.8341,14411.0
2018-03-05 15:00:00,121.75,121.8,121.68,121.79,23007.0,113.8528,113.8996,113.7874,113.8902,23007.0
2018-03-05 15:05:00,121.76,121.9,121.72,121.73,23697.0,113.8622,113.9931,113.8248,113.8341,23697.0
2018-03-05 15:10:00,121.74,121.94,121.72,121.88,41737.0,113.8435,114.0305,113.8248,113.9744,41737.0
2018-03-05 15:15:00,121.89,122.0,121.64,121.8,38961.0,113.9837,114.0866,113.75,113.8996,38961.0
2018-03-05 15:20:00,121.82,121.91,121.79,121.87,23617.0,113.9183,114.0024,113.8902,113.965,23617.0
2018-03-05 15:25:00,121.86,121.88,121.52,121.52,22895.0,113.9557,113.9744,113.6377,113.6377,22895.0
2018-03-05 15:30:00,121.5,121.51,121.27,121.36,27998.0,113.619,113.6284,113.404,113.4881,27998.0
2018-03-05 15:35:00,121.34,121.65,121.33,121.58,27474.0,113.4694,113.7593,113.4601,113.6938,27474.0
2018-03-05 15:40:00,121.6,121.77,121.53,121.76,29459.0,113.7126,113.8715,113.6471,113.8622,29459.0
2018-03-05 15:45:00,121.72,121.74,121.32,121.32,62388.0,113.8248,113.8435,113.4507,113.4507,62388.0
2018-03-05 15:50:00,121.31,121.41,121.25,121.33,58358.0,113.4414,113.5349,113.3853,113.4601,58358.0
2018-03-05 15:55:00,121.36,121.53,121.34,121.42,89610.0,113.4881,113.6471,113.4694,113.5442,89610.0
2018-03-06 09:30:00,121.49,121.94,121.44,121.94,16023.0,113.6097,114.0305,113.5629,114.0305,16023.0
2018-03-06 09:35:00,122.0,122.01,120.72,120.9,25392.0,114.0866,114.096,112.8896,113.058,25392.0
2018-03-06 09:40:00,120.96,121.29,120.83,120.83,6650.0,113.1141,113.4227,112.9925,112.9925,6650.0
2018-03-06 09:45:00,120.87,121.47,120.69,121.37,21821.0,113.0299,113.591,112.8616,113.4975,21821.0
2018-03-06 09:50:00,121.47,121.99,121.42,121.91,15783.0,113.591,114.0773,113.5442,114.0024,15783.0
2018-03-06 09:55:00,121.88,122.2,121.68,121.92,28669.0,113.9744,114.2736,113.7874,114.0118,28669.0
2018-03-06 10:00:00,121.92,121.98,121.86,121.9,11427.0,114.0118,114.0679,113.9557,113.9931,11427.0
2018-03-06 10:05:00,122.0,122.07,121.89,121.9,19324.0,114.0866,114.1521,113.9837,113.9931,19324.0
2018-03-06 10:10:00,121.9,122.04,121.62,121.69,36530.0,113.9931,114.124,113.7313,113.7967,36530.0
2018-03-06 10:15:00,121.61,122.08,121.56,122.08,13984.0,113.7219,114.1614,113.6751,114.1614,13984.0
2018-03-06 10:20:00,122.07,122.07,121.86,121.93,9220.0,114.1521,114.1521,113.9557,114.0211,9220.0
2018-03-06 10:25:00,121.92,122.01,121.91,121.92,4833.0,114.0118,114.096,114.0024,114.0118,4833.0
2018-03-06 10:30:00,121.98,122.15,121.98,121.99,5664.0,114.0679,114.2269,114.0679,114.0773,5664.0
2018-03-06 10:35:00,122.06,122.12,121.98,122.06,17082.0,114.1427,114.1988,114.0679,114.1427,17082.0
2018-03-06 10:40:00,122.06,122.07,121.76,121.8,19733.0,114.1427,114.1521,113.8622,113.8996,19733.0
2018-03-06 10:45:00,121.8,122.03,121.72,121.83,8050.0,113.8996,114.1147,113.8248,113.9276,8050.0
2018-03-06 10:50:00,121.78,121.89,121.7,121.71,17319.0,113.8809,113.9837,113.8061,113.8154,17319.0
2018-03-06 10:55:00,121.71,121.86,121.62,121.82,16320.0,113.8154,113.9557,113.7313,113.9183,16320.0
2018-03-06 11:00:00,121.82,121.98,121.73,121.98,9929.0,113.9183,114.0679,113.8341,114.0679,9929.0
2018-03-06 11:05:00,122.01,122.31,122.01,122.28,7671.0,114.096,114.3765,114.096,114.3484,7671.0
2018-03-06 11:10:00,122.23,122.35,122.1,122.32,7980.0,114.3017,114.4139,114.1801,114.3858,7980.0
2018-03-06 11:15:00,122.32,122.35,122.2,122.31,18443.0,114.3858,114.4139,114.2736,114.3765,18443.0
2018-03-06 11:20:00,122.31,122.31,122.0,122.03,5851.0,114.3765,114.3765,114.0866,114.1147,5851.0
2018-03-06 11:25:00,122.06,122.17,121.94,121.95,13790.0,114.1427,114.2456,114.0305,114.0398,13790.0
2018-03-06 11:30:00,122.04,122.09,121.91,122.01,11701.0,114.124,114.1708,114.0024,114.096,11701.0
2018-03-06 11:35:00,121.95,122.04,121.94,121.97,11475.0,114.0398,114.124,114.0305,114.0586,11475.0
2018-03-06 11:40:00,121.93,121.97,121.86,121.91,7200.0,114.0211,114.0586,113.9557,114.0024,7200.0
2018-03-06 11:45:00,121.92,121.96,121.71,121.72,7900.0,114.0118,114.0492,113.8154,113.8248,7900.0
2018-03-06 11:50:00,121.68,121.69,121.49,121.6,9100.0,113.7874,113.7967,113.6097,113.7126,9100.0
2018-03-06 11:55:00,121.58,121.7,121.47,121.68,6412.0,113.6938,113.8061,113.591,113.7874,6412.0
2018-03-06 12:00:00,121.68,121.7,121.54,121.61,2300.0,113.7874,113.8061,113.6564,113.7219,2300.0
2018-03-06 12:05:00,121.59,121.62,121.43,121.48,5424.0,113.7032,113.7313,113.5536,113.6003,5424.0
2018-03-06 12:10:00,121.53,121.58,121.47,121.49,2308.0,113.6471,113.6938,113.591,113.6097,2308.0
2018-03-06 12:15:00,121.49,121.56,121.44,121.5,6163.0,113.6097,113.6751,113.5629,113.619,6163.0
2018-03-06 12:20:00,121.5,121.5,121.26,121.34,4057.0,113.619,113.619,113.3946,113.4694,4057.0
2018-03-06 12:25:00,121.36,121.36,121.21,121.35,7220.0,113.4881,113.4881,113.3478,113.4788,7220.0
2018-03-06 12:30:00,121.37,121.38,121.28,121.36,3508.0,113.4975,113.5068,113.4133,113.4881,3508.0
2018-03-06 12:35:00,121.37,121.57,121.35,121.57,17082.0,113.4975,113.6845,113.4788,113.6845,17082.0
2018-03-06 12:40:00,121.58,121.68,121.58,121.68,4860.0,113.6938,113.7874,113.6938,113.7874,4860.0
2018-03-06 12:45:00,121.67,121.72,121.58,121.63,4560.0,113.778,113.8248,113.6938,113.7406,4560.0
2018-03-06 12:50:00,121.66,121.68,121.57,121.57,3944.0,113.7687,113.7874,113.6845,113.6845,3944.0
2018-03-06 12:55:00,121.58,121.75,121.53,121.69,6954.0,113.6938,113.8528,113.6471,113.7967,6954.0
2018-03-06 13:00:00,121.76,121.8,121.67,121.67,3705.0,113.8622,113.8996,113.778,113.778,3705.0
2018-03-06 13:05:00,121.67,121.74,121.62,121.62,3800.0,113.778,113.8435,113.7313,113.7313,3800.0
2018-03-06 13:10:00,121.6,121.7,121.48,121.59,7777.0,113.7126,113.8061,113.6003,113.7032,7777.0
2018-03-06 13:15:00,121.53,121.71,121.53,121.6,3682.0,113.6471,113.8154,113.6471,113.7126,3682.0
2018-03-06 13:20:00,121.62,121.7,121.58,121.65,4850.0,113.7313,113.8061,113.6938,113.7593,4850.0
2018-03-06 13:25:00,121.64,121.77,121.57,121.65,2964.0,113.75,113.8715,113.6845,113.7593,2964.0
2018-03-06 13:30:00,121.71,121.71,121.55,121.62,4800.0,113.8154,113.8154,113.6658,113.7313,4800.0
2018-03-06 13:35:00,121.61,121.61,121.48,121.55,6305.0,113.7219,113.7219,113.6003,113.6658,6305.0
2018-03-06 13:40:00,121.55,121.58,121.53,121.58,3300.0,113.6658,113.6938,113.6471,113.6938,3300.0
2018-03-06 13:45:00,121.59,121.63,121.43,121.43,14663.0,113.7032,113.7406,113.5536,113.5536,14663.0
2018-03-06 13:50:00,121.43,121.52,121.43,121.51,3100.0,113.5536,113.6377,113.5536,113.6284,3100.0
2018-03-06 13:55:00,121.51,121.67,121.48,121.66,10745.0,113.6284,113.778,113.6003,113.7687,10745.0
2018-03-06 14:00:00,121.64,121.66,121.48,121.51,3819.0,113.75,113.7687,113.6003,113.6284,3819.0
2018-03-06 14:05:00,121.47,121.57,121.47,121.57,9421.0,113.591,113.6845,113.591,113.6845,9421.0
2018-03-06 14:10:00,121.58,121.64,121.55,121.55,4617.0,113.6938,113.75,113.6658,113.6658,4617.0
2018-03-06 14:15:00,121.52,121.62,121.47,121.62,7230.0,113.6377,113.7313,113.591,113.7313,7230.0
2018-03-06 14:20:00,121.59,121.61,121.55,121.55,7552.0,113.7032,113.7219,113.6658,113.6658,7552.0
2018-03-06 14:25:00,121.6,121.66,121.49,121.55,9858.0,113.7126,113.7687,113.6097,113.6658,9858.0
2018-03-06 14:30:00,121.63,121.8,121.59,121.78,7423.0,113.7406,113.8996,113.7032,113.8809,7423.0
2018-03-06 14:35:00,121.91,122.08,121.91,122.08,4236.0,114.0024,114.1614,114.0024,114.1614,4236.0
2018-03-06 14:40:00,122.1,122.1,122.0,122.06,5996.0,114.1801,114.1801,114.0866,114.1427,5996.0
2018-03-06 14:45:00,122.03,122.1,121.96,122.1,6200.0,114.1147,114.1801,114.0492,114.1801,6200.0
2018-03-06 14:50:00,122.09,122.15,122.06,122.09,6803.0,114.1708,114.2269,114.1427,114.1708,6803.0
2018-03-06 14:55:00,122.1,122.14,122.08,122.08,7903.0,114.1801,114.2175,114.1614,114.1614,7903.0
2018-03-06 15:00:00,122.07,122.1,121.75,121.76,9751.0,114.1521,114.1801,113.8528,113.8622,9751.0
2018-03-06 15:05:00,121.78,121.8,121.72,121.72,10151.0,113.8809,113.8996,113.8248,113.8248,10151.0
2018-03-06 15:10:00,121.7,121.71,121.44,121.5,11739.0,113.8061,113.8154,113.5629,113.619,11739.0
2018-03-06 15:15:00,121.53,121.66,121.51,121.66,11000.0,113.6471,113.7687,113.6284,113.7687,11000.0
2018-03-06 15:20:00,121.65,121.72,121.54,121.65,10381.0,113.7593,113.8248,113.6564,113.7593,10381.0
2018-03-06 15:25:00,121.69,121.82,121.6,121.74,11947.0,113.7967,113.9183,113.7126,113.8435,11947.0
2018-03-06 15:30:00,121.76,121.84,121.73,121.79,17791.0,113.8622,113.937,113.8341,113.8902,17791.0
2018-03-06 15:35:00,121.76,121.79,121.6,121.6,12428.0,113.8622,113.8902,113.7126,113.7126,12428.0
2018-03-06 15:40:00,121.59,121.6,121.41,121.44,23894.0,113.7032,113.7126,113.5349,113.5629,23894.0
2018-03-06 15:45:00,121.43,121.44,121.19,121.27,33001.0,113.5536,113.5629,113.3291,113.404,33001.0
2018-03-06 15:50:00,121.25,121.53,121.24,121.42,39588.0,113.3853,113.6471,113.3759,113.5442,39588.0
2018-03-06 15:55:00,121.42,121.46,121.28,121.39,80799.0,113.5442,113.5816,113.4133,113.5162,80799.0
2018-03-07 09:30:00,120.95,121.01,120.56,121.01,14188.0,113.1047,113.1608,112.74,113.1608,14188.0
2018-03-07 09:35:00,121.1,121.34,120.81,120.93,11204.0,113.245,113.4694,112.9738,113.086,11204.0
2018-03-07 09:40:00,121.02,121.4,121.02,121.31,6934.0,113.1702,113.5255,113.1702,113.4414,6934.0
2018-03-07 09:45:00,121.22,121.63,121.11,121.57,19145.0,113.3572,113.7406,113.2543,113.6845,19145.0
2018-03-07 09:50:00,121.55,121.71,121.52,121.52,5034.0,113.6658,113.8154,113.6377,113.6377,5034.0
2018-03-07 09:55:00,121.5,121.72,121.4,121.71,6471.0,113.619,113.8248,113.5255,113.8154,6471.0
2018-03-07 10:00:00,121.59,122.0,121.54,121.8,25167.0,113.7032,114.0866,113.6564,113.8996,25167.0
2018-03-07 10:05:00,121.82,121.91,121.63,121.64,6892.0,113.9183,114.0024,113.7406,113.75,6892.0
2018-03-07 10:10:00,121.57,121.65,121.37,121.45,6563.0,113.6845,113.7593,113.4975,113.5723,6563.0
2018-03-07 10:15:00,121.39,121.56,121.26,121.45,9156.0,113.5162,113.6751,113.3946,113.5723,9156.0
2018-03-07 10:20:00,121.45,121.69,121.44,121.6,2470.0,113.5723,113.7967,113.5629,113.7126,2470.0
2018-03-07 10:25:00,121.56,121.72,121.55,121.66,4266.0,113.6751,113.8248,113.6658,113.7687,4266.0
2018-03-07 10:30:00,121.66,121.68,121.31,121.44,5983.0,113.7687,113.7874,113.4414,113.5629,5983.0
2018-03-07 10:35:00,121.43,121.43,120.9,120.9,2900.0,113.5536,113.5536,113.058,113.058,2900.0
2018-03-07 10:40:00,120.84,121.0,120.7,120.79,10489.0,113.0018,113.1515,112.8709,112.9551,10489.0
2018-03-07 10:45:00,120.76,120.97,120.76,120.9,6855.0,112.927,113.1234,112.927,113.058,6855.0
2018-03-07 10:50:00,121.01,121.14,120.92,121.14,8766.0,113.1608,113.2824,113.0767,113.2824,8766.0
2018-03-07 10:55:00,121.16,121.17,120.93,121.17,13619.0,113.3011,113.3104,113.086,113.3104,13619.0
2018-03-07 11:00:00,121.13,121.15,121.05,121.09,3987.0,113.273,113.2917,113.1982,113.2356,3987.0
2018-03-07 11:05:00,121.12,121.12,121.01,121.09,7393.0,113.2637,113.2637,113.1608,113.2356,7393.0
2018-03-07 11:10:00,121.08,121.09,121.01,121.09,5334.0,113.2263,113.2356,113.1608,113.2356,5334.0
2018-03-07 11:15:00,121.08,121.08,120.88,120.98,13664.0,113.2263,113.2263,113.0393,113.1328,13664.0
2018-03-07 11:20:00,120.98,121.0,120.69,120.85,5791.0,113.1328,113.1515,112.8616,113.0112,5791.0
2018-03-07 11:25:00,120.86,121.02,120.81,120.99,6473.0,113.0205,113.1702,112.9738,113.1421,6473.0
2018-03-07 11:30:00,121.02,121.1,120.97,121.04,7128.0,113.1702,113.245,113.1234,113.1889,7128.0
2018-03-07 11:35:00,120.97,121.24,120.97,121.15,3856.0,113.1234,113.3759,113.1234,113.2917,3856.0
2018-03-07 11:40:00,121.15,121.18,121.06,121.08,2556.0,113.2917,113.3198,113.2076,113.2263,2556.0
2018-03-07 11:45:00,121.06,121.08,120.97,121.0,5744.0,113.2076,113.2263,113.1234,113.1515,5744.0
2018-03-07 11:50:00,120.98,121.01,120.88,120.93,5517.0,113.1328,113.1608,113.0393,113.086,5517.0
2018-03-07 11:55:00,120.96,120.96,120.8,120.83,6297.0,113.1141,113.1141,112.9644,112.9925,6297.0
2018-03-07 12:00:00,120.78,120.87,120.63,120.63,6682.0,112.9457,113.0299,112.8055,112.8055,6682.0
2018-03-07 12:05:00,120.69,120.75,120.69,120.7,4036.0,112.8616,112.9177,112.8616,112.8709,4036.0
2018-03-07 12:10:00,120.6,120.61,120.49,120.49,20319.0,112.7774,112.7868,112.6745,112.6745,20319.0
2018-03-07 12:15:00,120.49,120.53,120.37,120.4,39127.0,112.6745,112.712,112.5623,112.5904,39127.0
2018-03-07 12:20:00,120.35,120.46,120.26,120.39,7152.0,112.5436,112.6465,112.4595,112.581,7152.0
2018-03-07 12:25:00,120.35,120.48,120.15,120.15,6744.0,112.5436,112.6652,112.3566,112.3566,6744.0
2018-03-07 12:30:00,120.09,120.11,119.92,120.06,23367.0,112.3005,112.3192,112.1415,112.2724,23367.0
2018-03-07 12:35:00,120.06,120.41,120.03,120.39,9966.0,112.2724,112.5997,112.2444,112.581,9966.0
2018-03-07 12:40:00,120.38,120.44,120.24,120.34,6585.0,112.5717,112.6278,112.4408,112.5343,6585.0
2018-03-07 12:45:00,120.38,120.51,120.36,120.45,6582.0,112.5717,112.6933,112.553,112.6371,6582.0
2018-03-07 12:50:00,120.4,120.43,120.26,120.43,3266.0,112.5904,112.6184,112.4595,112.6184,3266.0
2018-03-07 12:55:00,120.32,120.41,120.25,120.4,4577.0,112.5156,112.5997,112.4501,112.5904,4577.0
2018-03-07 13:00:00,120.29,120.41,120.19,120.24,4669.0,112.4875,112.5997,112.394,112.4408,4669.0
2018-03-07 13:05:00,120.19,120.19,120.04,120.12,2842.0,112.394,112.394,112.2537,112.3285,2842.0
2018-03-07 13:10:00,120.11,120.16,119.91,120.03,6520.0,112.3192,112.366,112.1322,112.2444,6520.0
2018-03-07 13:15:00,120.0,120.14,119.84,120.14,4845.0,112.2163,112.3473,112.0667,112.3473,4845.0
2018-03-07 13:20:00,120.2,120.21,120.06,120.15,3953.0,112.4034,112.4127,112.2724,112.3566,3953.0
2018-03-07 13:25:00,120.05,120.23,120.05,120.2,5325.0,112.2631,112.4314,112.2631,112.4034,5325.0
2018-03-07 13:30:00,120.22,120.42,120.14,120.21,5930.0,112.4221,112.6091,112.3473,112.4127,5930.0
2018-03-07 13:35:00,120.17,120.31,120.17,120.2,5178.0,112.3753,112.5062,112.3753,112.4034,5178.0
2018-03-07 13:40:00,120.22,120.27,120.11,120.17,6242.0,112.4221,112.4688,112.3192,112.3753,6242.0
2018-03-07 13:45:00,120.16,120.27,120.13,120.25,5788.0,112.366,112.4688,112.3379,112.4501,5788.0
2018-03-07 13:50:00,120.25,120.26,120.15,120.25,5665.0,112.4501,112.4595,112.3566,112.4501,5665.0
2018-03-07 13:55:00,120.25,120.25,120.06,120.11,6700.0,112.4501,112.4501,112.2724,112.3192,6700.0
2018-03-07 14:00:00,120.1,120.26,119.94,120.23,5691.0,112.3098,112.4595,112.1602,112.4314,5691.0
2018-03-07 14:05:00,120.18,120.32,120.15,120.17,6327.0,112.3847,112.5156,112.3566,112.3753,6327.0
2018-03-07 14:10:00,120.19,120.42,120.19,120.42,3284.0,112.394,112.6091,112.394,112.6091,3284.0
2018-03-07 14:15:00,120.4,120.44,120.33,120.33,4705.0,112.5904,112.6278,112.5249,112.5249,4705.0
2018-03-07 14:20:00,120.33,120.43,120.29,120.43,5538.0,112.5249,112.6184,112.4875,112.6184,5538.0
2018-03-07 14:25:00,120.4,120.49,120.36,120.36,6816.0,112.5904,112.6745,112.553,112.553,6816.0
2018-03-07 14:30:00,120.35,120.49,120.35,120.49,3157.0,112.5436,112.6745,112.5436,112.6745,3157.0
2018-03-07 14:35:00,120.54,120.62,120.54,120.57,2900.0,112.7213,112.7961,112.7213,112.7494,2900.0
2018-03-07 14:40:00,120.59,120.61,120.53,120.53,3248.0,112.7681,112.7868,112.712,112.712,3248.0
2018-03-07 14:45:00,120.51,120.59,120.46,120.59,6664.0,112.6933,112.7681,112.6465,112.7681,6664.0
2018-03-07 14:50:00,120.64,120.66,120.47,120.55,3600.0,112.8148,112.8335,112.6558,112.7307,3600.0
2018-03-07 14:55:00,120.56,120.65,120.56,120.61,5020.0,112.74,112.8242,112.74,112.7868,5020.0
2018-03-07 15:00:00,120.6,120.6,120.53,120.57,3954.0,112.7774,112.7774,112.712,112.7494,3954.0
2018-03-07 15:05:00,120.59,120.86,120.59,120.82,6095.0,112.7681,113.0205,112.7681,112.9831,6095.0
2018-03-07 15:10:00,120.81,120.99,120.81,120.95,5349.0,112.9738,113.1421,112.9738,113.1047,5349.0
2018-03-07 15:15:00,120.91,121.0,120.9,120.95,5548.0,113.0673,113.1515,113.058,113.1047,5548.0
2018-03-07 15:20:00,120.91,121.0,120.87,120.96,7030.0,113.0673,113.1515,113.0299,113.1141,7030.0
2018-03-07 15:25:00,120.98,120.99,120.87,120.98,5426.0,113.1328,113.1421,113.0299,113.1328,5426.0
2018-03-07 15:30:00,120.96,121.0,120.8,120.8,14135.0,113.1141,113.1515,112.9644,112.9644,14135.0
2018-03-07 15:35:00,120.79,120.84,120.71,120.76,14111.0,112.9551,113.0018,112.8803,112.927,14111.0
2018-03-07 15:40:00,120.75,120.87,120.74,120.86,18386.0,112.9177,113.0299,112.9083,113.0205,18386.0
2018-03-07 15:45:00,120.86,121.09,120.86,121.07,25620.0,113.0205,113.2356,113.0205,113.2169,25620.0
2018-03-07 15:50:00,121.07,121.08,120.95,121.03,34885.0,113.2169,113.2263,113.1047,113.1795,34885.0
2018-03-07 15:55:00,121.04,121.13,121.0,121.12,72609.0,113.1889,113.273,113.1515,113.2637,72609.0
2018-03-08 09:30:00,121.21,121.3,120.91,121.09,6350.0,113.3478,113.432,113.0673,113.2356,6350.0
2018-03-08 09:35:00,120.97,121.06,120.56,120.78,13039.0,113.1234,113.2076,112.74,112.9457,13039.0
2018-03-08 09:40:00,120.78,120.89,120.59,120.89,5649.0,112.9457,113.0486,112.7681,113.0486,5649.0
2018-03-08 09:45:00,120.92,121.04,120.73,121.0,4900.0,113.0767,113.1889,112.899,113.1515,4900.0
2018-03-08 09:50:00,121.01,121.17,121.01,121.14,1000.0,113.1608,113.3104,113.1608,113.2824,1000.0
2018-03-08 09:55:00,121.24,121.4,121.23,121.25,9473.0,113.3759,113.5255,113.3666,113.3853,9473.0
2018-03-08 10:00:00,121.24,121.25,121.05,121.08,7146.0,113.3759,113.3853,113.1982,113.2263,7146.0
2018-03-08 10:05:00,120.96,121.12,120.91,121.05,3910.0,113.1141,113.2637,113.0673,113.1982,3910.0
2018-03-08 10:10:00,121.05,121.24,121.03,121.24,4292.0,113.1982,113.3759,113.1795,113.3759,4292.0
2018-03-08 10:15:00,121.33,121.51,121.09,121.47,33217.0,113.4601,113.6284,113.2356,113.591,33217.0
2018-03-08 10:20:00,121.51,121.51,121.37,121.38,1600.0,113.6284,113.6284,113.4975,113.5068,1600.0
2018-03-08 10:25:00,121.43,121.6,121.43,121.52,5661.0,113.5536,113.7126,113.5536,113.6377,5661.0
2018-03-08 10:30:00,121.48,121.57,121.43,121.57,2220.0,113.6003,113.6845,113.5536,113.6845,2220.0
2018-03-08 10:35:00,121.6,121.6,121.46,121.51,2026.0,113.7126,113.7126,113.5816,113.6284,2026.0
2018-03-08 10:40:00,121.49,121.6,121.45,121.49,5806.0,113.6097,113.7126,113.5723,113.6097,5806.0
2018-03-08 10:45:00,121.55,121.6,121.48,121.6,4465.0,113.6658,113.7126,113.6003,113.7126,4465.0
2018-03-08 10:50:00,121.61,121.76,121.58,121.6,4315.0,113.7219,113.8622,113.6938,113.7126,4315.0
2018-03-08 10:55:00,121.65,121.79,121.61,121.7,12005.0,113.7593,113.8902,113.7219,113.8061,12005.0
2018-03-08 11:00:00,121.7,121.86,121.66,121.82,6771.0,113.8061,113.9557,113.7687,113.9183,6771.0
2018-03-08 11:05:00,121.86,121.86,121.77,121.85,2500.0,113.9557,113.9557,113.8715,113.9463,2500.0
2018-03-08 11:10:00,121.88,121.97,121.84,121.93,5300.0,113.9744,114.0586,113.937,114.0211,5300.0
2018-03-08 11:15:00,121.98,122.0,121.88,121.9,4032.0,114.0679,114.0866,113.9744,113.9931,4032.0
2018-03-08 11:20:00,121.87,121.99,121.87,121.92,6798.0,113.965,114.0773,113.965,114.0118,6798.0
2018-03-08 11:25:00,121.91,121.92,121.85,121.85,2000.0,114.0024,114.0118,113.9463,113.9463,2000.0
2018-03-08 11:30:00,121.87,121.88,121.56,121.56,4600.0,113.965,113.9744,113.6751,113.6751,4600.0
2018-03-08 11:35:00,121.57,121.57,121.19,121.19,3900.0,113.6845,113.6845,113.3291,113.3291,3900.0
2018-03-08 11:40:00,121.2,121.31,121.1,121.1,2915.0,113.3385,113.4414,113.245,113.245,2915.0
2018-03-08 11:45:00,121.1,121.27,121.1,121.24,4300.0,113.245,113.404,113.245,113.3759,4300.0
2018-03-08 11:50:00,121.24,121.24,120.99,120.99,5300.0,113.3759,113.3759,113.1421,113.1421,5300.0
2018-03-08 11:55:00,121.04,121.16,120.99,121.13,3420.0,113.1889,113.3011,113.1421,113.273,3420.0
2018-03-08 12:00:00,121.19,121.29,121.18,121.21,3000.0,113.3291,113.4227,113.3198,113.3478,3000.0
2018-03-08 12:05:00,121.15,121.24,121.06,121.1,7430.0,113.2917,113.3759,113.2076,113.245,7430.0
2018-03-08 12:10:00,121.1,121.1,120.94,121.08,8526.0,113.245,113.245,113.0954,113.2263,8526.0
2018-03-08 12:15:00,121.07,121.21,121.04,121.14,3192.0,113.2169,113.3478,113.1889,113.2824,3192.0
2018-03-08 12:20:00,121.19,121.22,121.1,121.13,1224.0,113.3291,113.3572,113.245,113.273,1224.0
2018-03-08 12:25:00,121.14,121.31,121.07,121.28,3200.0,113.2824,113.4414,113.2169,113.4133,3200.0
2018-03-08 12:30:00,121.26,121.3,121.07,121.07,2994.0,113.3946,113.432,113.2169,113.2169,2994.0
2018-03-08 12:35:00,121.0,121.15,121.0,121.12,1700.0,113.1515,113.2917,113.1515,113.2637,1700.0
2018-03-08 12:40:00,121.08,121.08,120.94,121.0,3065.0,113.2263,113.2263,113.0954,113.1515,3065.0
2018-03-08 12:45:00,121.02,121.04,120.91,120.91,2800.0,113.1702,113.1889,113.0673,113.0673,2800.0
2018-03-08 12:50:00,120.97,120.97,120.8,120.8,2100.0,113.1234,113.1234,112.9644,112.9644,2100.0
2018-03-08 12:55:00,120.8,120.85,120.75,120.8,2590.0,112.9644,113.0112,112.9177,112.9644,2590.0
2018-03-08 13:00:00,120.85,120.91,120.79,120.85,4680.0,113.0112,113.0673,112.9551,113.0112,4680.0
2018-03-08 13:05:00,120.88,120.89,120.73,120.78,7500.0,113.0393,113.0486,112.899,112.9457,7500.0
2018-03-08 13:10:00,120.8,120.83,120.76,120.79,2498.0,112.9644,112.9925,112.927,112.9551,2498.0
2018-03-08 13:15:00,120.78,120.8,120.59,120.59,7879.0,112.9457,112.9644,112.7681,112.7681,7879.0
2018-03-08 13:20:00,120.62,120.66,120.53,120.53,3229.0,112.7961,112.8335,112.712,112.712,3229.0
2018-03-08 13:25:00,120.59,120.61,120.47,120.61,4596.0,112.7681,112.7868,112.6558,112.7868,4596.0
2018-03-08 13:30:00,120.61,120.61,120.51,120.6,6100.0,112.7868,112.7868,112.6933,112.7774,6100.0
2018-03-08 13:35:00,120.64,120.69,120.58,120.63,2412.0,112.8148,112.8616,112.7587,112.8055,2412.0
2018-03-08 13:40:00,120.65,120.71,120.58,120.58,1759.0,112.8242,112.8803,112.7587,112.7587,1759.0
2018-03-08 13:45:00,120.55,120.64,120.52,120.61,2293.0,112.7307,112.8148,112.7026,112.7868,2293.0
2018-03-08 13:50:00,120.62,120.72,120.61,120.72,3695.0,112.7961,112.8896,112.7868,112.8896,3695.0
2018-03-08 13:55:00,120.73,120.88,120.73,120.84,4804.0,112.899,113.0393,112.899,113.0018,4804.0
2018-03-08 14:00:00,120.84,120.89,120.78,120.82,2350.0,113.0018,113.0486,112.9457,112.9831,2350.0
2018-03-08 14:05:00,120.79,120.79,120.75,120.78,1501.0,112.9551,112.9551,112.9177,112.9457,1501.0
2018-03-08 14:10:00,120.71,120.74,120.69,120.69,1500.0,112.8803,112.9083,112.8616,112.8616,1500.0
2018-03-08 14:15:00,120.76,120.81,120.69,120.73,2268.0,112.927,112.9738,112.8616,112.899,2268.0
2018-03-08 14:20:00,120.71,120.77,120.71,120.75,1475.0,112.8803,112.9364,112.8803,112.9177,1475.0
2018-03-08 14:25:00,120.78,120.85,120.78,120.81,2244.0,112.9457,113.0112,112.9457,112.9738,2244.0
2018-03-08 14:30:00,120.82,120.82,120.68,120.72,10631.0,112.9831,112.9831,112.8522,112.8896,10631.0
2018-03-08 14:35:00,120.73,120.77,120.64,120.74,7120.0,112.899,112.9364,112.8148,112.9083,7120.0
2018-03-08 14:40:00,120.76,120.8,120.7,120.78,3911.0,112.927,112.9644,112.8709,112.9457,3911.0
2018-03-08 14:45:00,120.79,121.03,120.79,120.97,3515.0,112.9551,113.1795,112.9551,113.1234,3515.0
2018-03-08 14:50:00,120.97,121.04,120.97,120.98,3700.0,113.1234,113.1889,113.1234,113.1328,3700.0
2018-03-08 14:55:00,120.98,121.11,120.97,121.0,13183.0,113.1328,113.2543,113.1234,113.1515,13183.0
2018-03-08 15:00:00,120.99,121.09,120.98,121.08,4887.0,113.1421,113.2356,113.1328,113.2263,4887.0
2018-03-08 15:05:00,121.08,121.15,121.05,121.08,4007.0,113.2263,113.2917,113.1982,113.2263,4007.0
2018-03-08 15:10:00,121.04,121.12,121.02,121.06,5300.0,113.1889,113.2637,113.1702,113.2076,5300.0
2018-03-08 15:15:00,121.07,121.16,121.07,121.14,8086.0,113.2169,113.3011,113.2169,113.2824,8086.0
2018-03-08 15:20:00,121.14,121.22,121.0,121.0,7345.0,113.2824,113.3572,113.1515,113.1515,7345.0
2018-03-08 15:25:00,121.05,121.06,120.91,120.96,9952.0,113.1982,113.2076,113.0673,113.1141,9952.0
2018-03-08 15:30:00,120.96,120.98,120.76,120.92,15368.0,113.1141,113.1328,112.927,113.0767,15368.0
2018-03-08 15:35:00,120.95,120.96,120.79,120.84,13456.0,113.1047,113.1141,112.9551,113.0018,13456.0
2018-03-08 15:40:00,120.79,120.79,120.58,120.6,9912.0,112.9551,112.9551,112.7587,112.7774,9912.0
2018-03-08 15:45:00,120.43,120.66,120.41,120.58,32578.0,112.6184,112.8335,112.5997,112.7587,32578.0
2018-03-08 15:50:00,120.61,120.84,120.61,120.65,18343.0,112.7868,113.0018,112.7868,112.8242,18343.0
2018-03-08 15:55:00,120.63,121.0,120.63,120.95,45322.0,112.8055,113.1515,112.8055,113.1047,45322.0
2018-03-09 09:30:00,121.67,121.78,121.17,121.27,18373.0,114.1332,114.2364,113.6642,113.758,18373.0
2018-03-09 09:35:00,121.1,121.41,121.1,121.29,4400.0,113.5985,113.8893,113.5985,113.7768,4400.0
2018-03-09 09:40:00,121.31,121.78,121.31,121.65,4437.0,113.7955,114.2364,113.7955,114.1145,4437.0
2018-03-09 09:45:00,121.65,122.12,121.65,121.81,8237.0,114.1145,114.5553,114.1145,114.2646,8237.0
2018-03-09 09:50:00,121.88,122.08,121.87,121.94,9099.0,114.3302,114.5178,114.3208,114.3865,9099.0
2018-03-09 09:55:00,121.95,122.14,121.95,122.08,5475.0,114.3959,114.5741,114.3959,114.5178,5475.0
2018-03-09 10:00:00,122.1,122.42,122.1,122.34,14887.0,114.5366,114.8368,114.5366,114.7617,14887.0
2018-03-09 10:05:00,122.34,122.55,122.24,122.55,6762.0,114.7617,114.9587,114.6679,114.9587,6762.0
2018-03-09 10:10:00,122.6,122.76,122.52,122.73,9875.0,115.0056,115.1557,114.9306,115.1276,9875.0
2018-03-09 10:15:00,122.67,122.7,122.27,122.5,13326.0,115.0713,115.0994,114.6961,114.9118,13326.0
2018-03-09 10:20:00,122.57,122.82,122.51,122.82,5100.0,114.9775,115.212,114.9212,115.212,5100.0
2018-03-09 10:25:00,122.79,122.88,122.6,122.82,12305.0,115.1838,115.2683,115.0056,115.212,12305.0
2018-03-09 10:30:00,122.86,123.18,122.74,123.18,11157.0,115.2495,115.5497,115.1369,115.5497,11157.0
2018-03-09 10:35:00,123.18,123.2,122.96,123.03,6575.0,115.5497,115.5684,115.3433,115.409,6575.0
2018-03-09 10:40:00,123.02,123.14,122.9,123.06,7700.0,115.3996,115.5122,115.287,115.4371,7700.0
2018-03-09 10:45:00,123.17,123.49,123.17,123.3,12988.0,115.5403,115.8405,115.5403,115.6623,12988.0
2018-03-09 10:50:00,123.36,123.84,123.26,123.84,21162.0,115.7185,116.1688,115.6247,116.1688,21162.0
2018-03-09 10:55:00,123.72,123.82,123.57,123.57,14431.0,116.0562,116.15,115.9155,115.9155,14431.0
2018-03-09 11:00:00,123.53,123.55,123.24,123.36,11366.0,115.878,115.8968,115.606,115.7185,11366.0
2018-03-09 11:05:00,123.33,123.33,123.05,123.07,14311.0,115.6904,115.6904,115.4277,115.4465,14311.0
2018-03-09 11:10:00,123.09,123.35,123.02,123.26,10299.0,115.4653,115.7092,115.3996,115.6247,10299.0
2018-03-09 11:15:00,123.21,123.26,123.13,123.22,7250.0,115.5778,115.6247,115.5028,115.5872,7250.0
2018-03-09 11:20:00,123.22,123.44,123.21,123.34,7400.0,115.5872,115.7936,115.5778,115.6998,7400.0
2018-03-09 11:25:00,123.39,123.6,123.32,123.56,3700.0,115.7467,115.9437,115.681,115.9061,3700.0
2018-03-09 11:30:00,123.58,123.58,123.34,123.43,5919.0,115.9249,115.9249,115.6998,115.7842,5919.0
2018-03-09 11:35:00,123.46,123.5,123.42,123.47,7913.0,115.8123,115.8499,115.7748,115.8217,7913.0
2018-03-09 11:40:00,123.5,123.55,123.35,123.51,7395.0,115.8499,115.8968,115.7092,115.8592,7395.0
2018-03-09 11:45:00,123.45,123.49,123.38,123.49,6680.0,115.803,115.8405,115.7373,115.8405,6680.0
2018-03-09 11:50:00,123.49,123.5,123.38,123.41,8248.0,115.8405,115.8499,115.7373,115.7654,8248.0
2018-03-09 11:55:00,123.37,123.62,123.34,123.62,12231.0,115.7279,115.9624,115.6998,115.9624,12231.0
2018-03-09 12:00:00,123.62,123.77,123.59,123.68,13838.0,115.9624,116.1031,115.9343,116.0187,13838.0
2018-03-09 12:05:00,123.72,123.97,123.71,123.97,10562.0,116.0562,116.2908,116.0469,116.2908,10562.0
2018-03-09 12:10:00,123.94,124.07,123.89,123.98,11227.0,116.2626,116.3846,116.2157,116.3001,11227.0
2018-03-09 12:15:00,124.02,124.51,124.02,124.48,19922.0,116.3377,116.7973,116.3377,116.7692,19922.0
2018-03-09 12:20:00,124.48,124.51,124.21,124.21,13363.0,116.7692,116.7973,116.5159,116.5159,13363.0
2018-03-09 12:25:00,124.21,124.24,124.08,124.13,12514.0,116.5159,116.544,116.3939,116.4408,12514.0
2018-03-09 12:30:00,124.21,124.38,124.18,124.38,10293.0,116.5159,116.6754,116.4877,116.6754,10293.0
2018-03-09 12:35:00,124.4,124.62,124.36,124.36,17441.0,116.6941,116.9005,116.6566,116.6566,17441.0
2018-03-09 12:40:00,124.36,124.36,124.01,124.01,7323.0,116.6566,116.6566,116.3283,116.3283,7323.0
2018-03-09 12:45:00,124.06,124.33,124.05,124.24,10064.0,116.3752,116.6285,116.3658,116.544,10064.0
2018-03-09 12:50:00,124.27,124.27,124.05,124.17,3296.0,116.5722,116.5722,116.3658,116.4784,3296.0
2018-03-09 12:55:00,124.11,124.22,124.02,124.16,8788.0,116.4221,116.5253,116.3377,116.469,8788.0
2018-03-09 13:00:00,124.13,124.23,124.08,124.21,5899.0,116.4408,116.5346,116.3939,116.5159,5899.0
2018-03-09 13:05:00,124.2,124.24,124.11,124.19,7870.0,116.5065,116.544,116.4221,116.4971,7870.0
2018-03-09 13:10:00,124.16,124.16,124.0,124.06,6580.0,116.469,116.469,116.3189,116.3752,6580.0
2018-03-09 13:15:00,124.07,124.09,123.91,124.03,9838.0,116.3846,116.4033,116.2345,116.347,9838.0
2018-03-09 13:20:00,123.99,124.19,123.99,124.19,6785.0,116.3095,116.4971,116.3095,116.4971,6785.0
2018-03-09 13:25:00,124.16,124.16,124.1,124.1,3893.0,116.469,116.469,116.4127,116.4127,3893.0
2018-03-09 13:30:00,124.07,124.19,124.02,124.09,3300.0,116.3846,116.4971,116.3377,116.4033,3300.0
2018-03-09 13:35:00,124.13,124.21,124.05,124.21,5195.0,116.4408,116.5159,116.3658,116.5159,5195.0
2018-03-09 13:40:00,124.2,124.24,124.1,124.24,6350.0,116.5065,116.544,116.4127,116.544,6350.0
2018-03-09 13:45:00,124.24,124.33,123.93,123.93,13879.0,116.544,116.6285,116.2532,116.2532,13879.0
2018-03-09 13:50:00,124.03,124.1,123.96,124.01,2605.0,116.347,116.4127,116.2814,116.3283,2605.0
2018-03-09 13:55:00,123.98,124.01,123.77,123.99,6737.0,116.3001,116.3283,116.1031,116.3095,6737.0
2018-03-09 14:00:00,123.94,124.19,123.94,124.09,5020.0,116.2626,116.4971,116.2626,116.4033,5020.0
2018-03-09 14:05:00,124.06,124.06,123.88,123.88,4045.0,116.3752,116.3752,116.2063,116.2063,4045.0
2018-03-09 14:10:00,123.85,124.09,123.85,124.0,6453.0,116.1782,116.4033,116.1782,116.3189,6453.0
2018-03-09 14:15:00,124.01,124.01,123.84,123.84,3572.0,116.3283,116.3283,116.1688,116.1688,3572.0
2018-03-09 14:20:00,123.77,123.78,123.58,123.66,6835.0,116.1031,116.1125,115.9249,116.0,6835.0
2018-03-09 14:25:00,123.64,123.97,123.62,123.81,17935.0,115.9812,116.2908,115.9624,116.1407,17935.0
2018-03-09 14:30:00,123.81,123.91,123.81,123.91,2255.0,116.1407,116.2345,116.1407,116.2345,2255.0
2018-03-09 14:35:00,123.87,124.19,123.83,124.19,13105.0,116.1969,116.4971,116.1594,116.4971,13105.0
2018-03-09 14:40:00,124.1,124.24,123.94,123.97,8496.0,116.4127,116.544,116.2626,116.2908,8496.0
2018-03-09 14:45:00,123.94,124.04,123.93,123.94,3763.0,116.2626,116.3564,116.2532,116.2626,3763.0
2018-03-09 14:50:00,123.94,124.01,123.76,123.93,10924.0,116.2626,116.3283,116.0938,116.2532,10924.0
2018-03-09 14:55:00,123.9,124.02,123.84,124.02,6055.0,116.2251,116.3377,116.1688,116.3377,6055.0
2018-03-09 15:00:00,124.02,124.1,123.94,124.1,14827.0,116.3377,116.4127,116.2626,116.4127,14827.0
2018-03-09 15:05:00,124.04,124.13,123.94,124.13,18281.0,116.3564,116.4408,116.2626,116.4408,18281.0
2018-03-09 15:10:00,124.2,124.33,124.06,124.3,22773.0,116.5065,116.6285,116.3752,116.6003,22773.0
2018-03-09 15:15:00,124.25,124.44,124.18,124.37,30920.0,116.5534,116.7316,116.4877,116.666,30920.0
2018-03-09 15:20:00,124.34,124.49,124.23,124.32,20954.0,116.6378,116.7785,116.5346,116.6191,20954.0
2018-03-09 15:25:00,124.38,124.5,124.34,124.46,27323.0,116.6754,116.7879,116.6378,116.7504,27323.0
2018-03-09 15:30:00,124.48,124.56,124.46,124.47,24941.0,116.7692,116.8442,116.7504,116.7598,24941.0
2018-03-09 15:35:00,124.47,124.64,124.46,124.55,25441.0,116.7598,116.9192,116.7504,116.8348,25441.0
2018-03-09 15:40:00,124.54,124.75,124.54,124.64,25440.0,116.8254,117.0224,116.8254,116.9192,25440.0
2018-03-09 15:45:00,124.62,124.68,124.51,124.59,40020.0,116.9005,116.9568,116.7973,116.8723,40020.0
2018-03-09 15:50:00,124.64,124.79,124.64,124.74,27834.0,116.9192,117.06,116.9192,117.0131,27834.0
2018-03-09 15:55:00,124.74,124.92,124.63,124.92,121337.0,117.0131,117.1819,116.9099,117.1819,121337.0
2018-03-12 09:30:00,125.03,125.23,124.3,124.47,15608.0,117.2851,117.4727,116.6003,116.7598,15608.0
2018-03-12 09:35:00,124.56,124.97,124.49,124.74,5820.0,116.8442,117.2288,116.7785,117.0131,5820.0
2018-03-12 09:40:00,124.58,124.74,124.58,124.61,1310.0,116.863,117.0131,116.863,116.8911,1310.0
2018-03-12 09:45:00,124.62,124.62,124.16,124.26,9484.0,116.9005,116.9005,116.469,116.5628,9484.0
2018-03-12 09:50:00,124.17,124.21,123.86,124.13,6930.0,116.4784,116.5159,116.1876,116.4408,6930.0
2018-03-12 09:55:00,124.02,124.1,123.81,124.0,4218.0,116.3377,116.4127,116.1407,116.3189,4218.0
2018-03-12 10:00:00,124.14,124.44,124.14,124.4,8793.0,116.4502,116.7316,116.4502,116.6941,8793.0
2018-03-12 10:05:00,124.39,124.45,124.33,124.39,21261.0,116.6847,116.741,116.6285,116.6847,21261.0
2018-03-12 10:10:00,124.42,124.78,124.42,124.76,7848.0,116.7129,117.0506,116.7129,117.0318,7848.0
2018-03-12 10:15:00,124.74,124.89,124.57,124.59,8870.0,117.0131,117.1538,116.8536,116.8723,8870.0
2018-03-12 10:20:00,124.5,124.81,124.5,124.61,8902.0,116.7879,117.0787,116.7879,116.8911,8902.0
2018-03-12 10:25:00,124.59,124.81,124.58,124.74,5593.0,116.8723,117.0787,116.863,117.0131,5593.0
2018-03-12 10:30:00,124.68,124.93,124.53,124.93,13064.0,116.9568,117.1913,116.8161,117.1913,13064.0
2018-03-12 10:35:00,124.88,125.15,124.82,125.13,9109.0,117.1444,117.3977,117.0881,117.3789,9109.0
2018-03-12 10:40:00,125.13,125.3,125.13,125.3,11833.0,117.3789,117.5384,117.3789,117.5384,11833.0
2018-03-12 10:45:00,125.3,125.4,125.07,125.07,9568.0,117.5384,117.6322,117.3226,117.3226,9568.0
2018-03-12 10:50:00,125.1,125.3,124.89,124.89,13099.0,117.3508,117.5384,117.1538,117.1538,13099.0
2018-03-12 10:55:00,124.95,125.03,124.89,125.03,8042.0,117.21,117.2851,117.1538,117.2851,8042.0
2018-03-12 11:00:00,125.08,125.1,124.96,125.01,8238.0,117.332,117.3508,117.2194,117.2663,8238.0
2018-03-12 11:05:00,125.0,125.02,124.74,124.79,9061.0,117.2569,117.2757,117.0131,117.06,9061.0
2018-03-12 11:10:00,124.83,124.88,124.76,124.85,5648.0,117.0975,117.1444,117.0318,117.1162,5648.0
2018-03-12 11:15:00,124.85,125.13,124.83,125.01,18902.0,117.1162,117.3789,117.0975,117.2663,18902.0
2018-03-12 11:20:00,125.0,125.0,124.85,124.91,5516.0,117.2569,117.2569,117.1162,117.1725,5516.0
2018-03-12 11:25:00,124.88,125.14,124.88,125.05,14925.0,117.1444,117.3883,117.1444,117.3039,14925.0
2018-03-12 11:30:00,125.06,125.09,124.95,125.09,11313.0,117.3132,117.3414,117.21,117.3414,11313.0
2018-03-12 11:35:00,125.07,125.07,124.93,124.93,3300.0,117.3226,117.3226,117.1913,117.1913,3300.0
2018-03-12 11:40:00,125.0,125.1,124.92,124.96,5620.0,117.2569,117.3508,117.1819,117.2194,5620.0
2018-03-12 11:45:00,124.91,124.97,124.83,124.86,3300.0,117.1725,117.2288,117.0975,117.1256,3300.0
2018-03-12 11:50:00,124.82,124.99,124.82,124.95,4856.0,117.0881,117.2476,117.0881,117.21,4856.0
2018-03-12 11:55:00,124.95,124.97,124.68,124.75,9400.0,117.21,117.2288,116.9568,117.0224,9400.0
2018-03-12 12:00:00,124.74,124.88,124.62,124.78,11725.0,117.0131,117.1444,116.9005,117.0506,11725.0
2018-03-12 12:05:00,124.78,124.82,124.7,124.78,4511.0,117.0506,117.0881,116.9755,117.0506,4511.0
2018-03-12 12:10:00,124.74,124.81,124.65,124.81,10455.0,117.0131,117.0787,116.9286,117.0787,10455.0
2018-03-12 12:15:00,124.79,124.91,124.79,124.84,6526.0,117.06,117.1725,117.06,117.1069,6526.0
2018-03-12 12:20:00,124.82,124.88,124.77,124.88,3725.0,117.0881,117.1444,117.0412,117.1444,3725.0
2018-03-12 12:25:00,124.91,124.94,124.77,124.82,10290.0,117.1725,117.2007,117.0412,117.0881,10290.0
2018-03-12 12:30:00,124.82,124.87,124.64,124.64,6260.0,117.0881,117.135,116.9192,116.9192,6260.0
2018-03-12 12:35:00,124.64,124.64,124.49,124.61,3647.0,116.9192,116.9192,116.7785,116.8911,3647.0
2018-03-12 12:40:00,124.64,124.71,124.62,124.67,4811.0,116.9192,116.9849,116.9005,116.9474,4811.0
2018-03-12 12:45:00,124.7,124.7,124.62,124.62,1532.0,116.9755,116.9755,116.9005,116.9005,1532.0
2018-03-12 12:50:00,124.61,124.83,124.61,124.83,3900.0,116.8911,117.0975,116.8911,117.0975,3900.0
2018-03-12 12:55:00,124.83,124.83,124.74,124.74,1180.0,117.0975,117.0975,117.0131,117.0131,1180.0
2018-03-12 13:00:00,124.7,124.8,124.7,124.75,2300.0,116.9755,117.0693,116.9755,117.0224,2300.0
2018-03-12 13:05:00,124.68,124.78,124.63,124.68,3729.0,116.9568,117.0506,116.9099,116.9568,3729.0
2018-03-12 13:10:00,124.71,124.76,124.69,124.69,3142.0,116.9849,117.0318,116.9662,116.9662,3142.0
2018-03-12 13:15:00,124.7,124.8,124.66,124.79,8387.0,116.9755,117.0693,116.938,117.06,8387.0
2018-03-12 13:20:00,124.76,124.91,124.71,124.84,6474.0,117.0318,117.1725,116.9849,117.1069,6474.0
2018-03-12 13:25:00,124.8,124.87,124.8,124.81,1431.0,117.0693,117.135,117.0693,117.0787,1431.0
2018-03-12 13:30:00,124.86,124.92,124.81,124.92,4071.0,117.1256,117.1819,117.0787,117.1819,4071.0
2018-03-12 13:35:00,124.96,124.98,124.94,124.98,2354.0,117.2194,117.2382,117.2007,117.2382,2354.0
2018-03-12 13:40:00,124.98,125.07,124.97,124.98,12612.0,117.2382,117.3226,117.2288,117.2382,12612.0
2018-03-12 13:45:00,124.98,125.18,124.98,125.18,18825.0,117.2382,117.4258,117.2382,117.4258,18825.0
2018-03-12 13:50:00,125.19,125.22,125.01,125.01,7521.0,117.4352,117.4633,117.2663,117.2663,7521.0
2018-03-12 13:55:00,125.04,125.05,124.95,124.98,6239.0,117.2945,117.3039,117.21,117.2382,6239.0
2018-03-12 14:00:00,125.01,125.15,125.0,125.15,5079.0,117.2663,117.3977,117.2569,117.3977,5079.0
2018-03-12 14:05:00,125.16,125.16,125.08,125.11,6200.0,117.407,117.407,117.332,117.3601,6200.0
2018-03-12 14:10:00,125.11,125.15,124.95,124.95,5700.0,117.3601,117.3977,117.21,117.21,5700.0
2018-03-12 14:15:00,124.94,125.0,124.92,125.0,2310.0,117.2007,117.2569,117.1819,117.2569,2310.0
2018-03-12 14:20:00,125.01,125.17,124.97,125.17,17769.0,117.2663,117.4164,117.2288,117.4164,17769.0
2018-03-12 14:25:00,125.17,125.22,125.1,125.16,7238.0,117.4164,117.4633,117.3508,117.407,7238.0
2018-03-12 14:30:00,125.16,125.2,125.1,125.1,6690.0,117.407,117.4446,117.3508,117.3508,6690.0
2018-03-12 14:35:00,125.11,125.11,124.98,125.03,5334.0,117.3601,117.3601,117.2382,117.2851,5334.0
2018-03-12 14:40:00,125.05,125.15,124.99,125.03,5904.0,117.3039,117.3977,117.2476,117.2851,5904.0
2018-03-12 14:45:00,125.02,125.08,125.0,125.04,7847.0,117.2757,117.332,117.2569,117.2945,7847.0
2018-03-12 14:50:00,125.03,125.16,125.02,125.11,5600.0,117.2851,117.407,117.2757,117.3601,5600.0
2018-03-12 14:55:00,125.14,125.15,125.08,125.13,7419.0,117.3883,117.3977,117.332,117.3789,7419.0
2018-03-12 15:00:00,125.13,125.2,125.12,125.17,6460.0,117.3789,117.4446,117.3695,117.4164,6460.0
2018-03-12 15:05:00,125.19,125.26,125.16,125.21,7701.0,117.4352,117.5008,117.407,117.4539,7701.0
2018-03-12 15:10:00,125.23,125.24,125.14,125.15,6018.0,117.4727,117.4821,117.3883,117.3977,6018.0
2018-03-12 15:15:00,125.17,125.17,125.03,125.09,6599.0,117.4164,117.4164,117.2851,117.3414,6599.0
2018-03-12 15:20:00,125.06,125.22,125.03,125.22,8895.0,117.3132,117.4633,117.2851,117.4633,8895.0
2018-03-12 15:25:00,125.21,125.21,125.06,125.11,12315.0,117.4539,117.4539,117.3132,117.3601,12315.0
2018-03-12 15:30:00,125.11,125.2,125.1,125.19,8365.0,117.3601,117.4446,117.3508,117.4352,8365.0
2018-03-12 15:35:00,125.2,125.25,125.15,125.25,25873.0,117.4446,117.4915,117.3977,117.4915,25873.0
2018-03-12 15:40:00,125.24,125.33,125.23,125.25,11308.0,117.4821,117.5665,117.4727,117.4915,11308.0
2018-03-12 15:45:00,125.25,125.32,125.24,125.24,14223.0,117.4915,117.5571,117.4821,117.4821,14223.0
2018-03-12 15:50:00,125.24,125.25,125.04,125.06,22712.0,117.4821,117.4915,117.2945,117.3132,22712.0
2018-03-12 15:55:00,125.05,125.07,124.83,124.87,56859.0,117.3039,117.3226,117.0975,117.135,56859.0
2018-03-13 09:30:00,125.44,125.48,124.78,124.81,6617.0,117.6697,117.7072,117.0506,117.0787,6617.0
2018-03-13 09:35:00,124.77,124.9,124.69,124.72,6100.0,117.0412,117.1631,116.9662,116.9943,6100.0
2018-03-13 09:40:00,124.72,124.8,124.64,124.71,1475.0,116.9943,117.0693,116.9192,116.9849,1475.0
2018-03-13 09:45:00,124.64,124.73,124.58,124.67,3000.0,116.9192,117.0037,116.863,116.9474,3000.0
2018-03-13 09:50:00,124.67,124.67,124.6,124.63,600.0,116.9474,116.9474,116.8817,116.9099,600.0
2018-03-13 09:55:00,124.59,124.59,124.43,124.47,5050.0,116.8723,116.8723,116.7223,116.7598,5050.0
2018-03-13 10:00:00,124.46,124.46,124.1,124.3,15265.0,116.7504,116.7504,116.4127,116.6003,15265.0
2018-03-13 10:05:00,124.37,124.43,124.17,124.17,4926.0,116.666,116.7223,116.4784,116.4784,4926.0
2018-03-13 10:10:00,124.2,124.3,124.19,124.22,4583.0,116.5065,116.6003,116.4971,116.5253,4583.0
2018-03-13 10:15:00,124.21,124.25,124.14,124.21,5984.0,116.5159,116.5534,116.4502,116.5159,5984.0
2018-03-13 10:20:00,124.2,124.53,124.18,124.53,8466.0,116.5065,116.8161,116.4877,116.8161,8466.0
2018-03-13 10:25:00,124.54,124.55,124.33,124.36,6498.0,116.8254,116.8348,116.6285,116.6566,6498.0
2018-03-13 10:30:00,124.39,124.48,124.33,124.48,5350.0,116.6847,116.7692,116.6285,116.7692,5350.0
2018-03-13 10:35:00,124.48,124.89,124.48,124.89,4907.0,116.7692,117.1538,116.7692,117.1538,4907.0
2018-03-13 10:40:00,124.91,125.16,124.91,125.04,3261.0,117.1725,117.407,117.1725,117.2945,3261.0
2018-03-13 10:45:00,125.04,125.12,124.98,125.06,3811.0,117.2945,117.3695,117.2382,117.3132,3811.0
2018-03-13 10:50:00,125.02,125.02,124.68,124.7,6916.0,117.2757,117.2757,116.9568,116.9755,6916.0
2018-03-13 10:55:00,124.79,124.86,124.68,124.69,4531.0,117.06,117.1256,116.9568,116.9662,4531.0
2018-03-13 11:00:00,124.68,124.69,124.48,124.48,6304.0,116.9568,116.9662,116.7692,116.7692,6304.0
2018-03-13 11:05:00,124.49,124.6,124.41,124.49,20319.0,116.7785,116.8817,116.7035,116.7785,20319.0
2018-03-13 11:10:00,124.5,124.52,124.39,124.52,5478.0,116.7879,116.8067,116.6847,116.8067,5478.0
2018-03-13 11:15:00,124.58,124.62,124.54,124.54,4400.0,116.863,116.9005,116.8254,116.8254,4400.0
2018-03-13 11:20:00,124.59,124.66,124.54,124.56,4209.0,116.8723,116.938,116.8254,116.8442,4209.0
2018-03-13 11:25:00,124.57,124.57,124.34,124.34,2905.0,116.8536,116.8536,116.6378,116.6378,2905.0
2018-03-13 11:30:00,124.45,124.6,124.45,124.6,3175.0,116.741,116.8817,116.741,116.8817,3175.0
2018-03-13 11:35:00,124.55,124.66,124.42,124.54,2360.0,116.8348,116.938,116.7129,116.8254,2360.0
2018-03-13 11:40:00,124.67,124.79,124.67,124.74,2299.0,116.9474,117.06,116.9474,117.0131,2299.0
2018-03-13 11:45:00,124.68,124.82,124.67,124.71,4321.0,116.9568,117.0881,116.9474,116.9849,4321.0
2018-03-13 11:50:00,124.75,124.8,124.7,124.74,3051.0,117.0224,117.0693,116.9755,117.0131,3051.0
2018-03-13 11:55:00,124.8,124.87,124.68,124.79,5336.0,117.0693,117.135,116.9568,117.06,5336.0
2018-03-13 12:00:00,124.68,124.69,124.38,124.41,3721.0,116.9568,116.9662,116.6754,116.7035,3721.0
2018-03-13 12:05:00,124.45,124.61,124.31,124.39,5500.0,116.741,116.8911,116.6097,116.6847,5500.0
2018-03-13 12:10:00,124.39,124.46,124.35,124.42,3260.0,116.6847,116.7504,116.6472,116.7129,3260.0
2018-03-13 12:15:00,124.42,124.61,124.42,124.59,2400.0,116.7129,116.8911,116.7129,116.8723,2400.0
2018-03-13 12:20:00,124.62,124.66,124.54,124.55,4504.0,116.9005,116.938,116.8254,116.8348,4504.0
2018-03-13 12:25:00,124.57,124.57,124.43,124.56,3147.0,116.8536,116.8536,116.7223,116.8442,3147.0
2018-03-13 12:30:00,124.53,124.67,124.53,124.65,2315.0,116.8161,116.9474,116.8161,116.9286,2315.0
2018-03-13 12:35:00,124.66,124.75,124.66,124.75,2118.0,116.938,117.0224,116.938,117.0224,2118.0
2018-03-13 12:40:00,124.76,124.76,124.64,124.71,3911.0,117.0318,117.0318,116.9192,116.9849,3911.0
2018-03-13 12:45:00,124.68,124.73,124.61,124.63,1700.0,116.9568,117.0037,116.8911,116.9099,1700.0
2018-03-13 12:50:00,124.73,124.74,124.63,124.71,1499.0,117.0037,117.0131,116.9099,116.9849,1499.0
2018-03-13 12:55:00,124.73,124.77,124.68,124.7,2600.0,117.0037,117.0412,116.9568,116.9755,2600.0
2018-03-13 13:00:00,124.72,124.76,124.6,124.72,3601.0,116.9943,117.0318,116.8817,116.9943,3601.0
2018-03-13 13:05:00,124.71,124.71,124.6,124.68,2000.0,116.9849,116.9849,116.8817,116.9568,2000.0
2018-03-13 13:10:00,124.69,124.76,124.56,124.56,4400.0,116.9662,117.0318,116.8442,116.8442,4400.0
2018-03-13 13:15:00,124.51,124.51,124.41,124.43,9216.0,116.7973,116.7973,116.7035,116.7223,9216.0
2018-03-13 13:20:00,124.42,124.44,124.25,124.33,11189.0,116.7129,116.7316,116.5534,116.6285,11189.0
2018-03-13 13:25:00,124.34,124.49,124.3,124.49,8079.0,116.6378,116.7785,116.6003,116.7785,8079.0
2018-03-13 13:30:00,124.49,124.49,124.41,124.45,5819.0,116.7785,116.7785,116.7035,116.741,5819.0
2018-03-13 13:35:00,124.49,124.59,124.49,124.59,2410.0,116.7785,116.8723,116.7785,116.8723,2410.0
2018-03-13 13:40:00,124.59,124.61,124.42,124.43,4822.0,116.8723,116.8911,116.7129,116.7223,4822.0
2018-03-13 13:45:00,124.36,124.47,124.28,124.47,4578.0,116.6566,116.7598,116.5815,116.7598,4578.0
2018-03-13 13:50:00,124.46,124.52,124.46,124.51,2823.0,116.7504,116.8067,116.7504,116.7973,2823.0
2018-03-13 13:55:00,124.51,124.51,124.31,124.37,6052.0,116.7973,116.7973,116.6097,116.666,6052.0
2018-03-13 14:00:00,124.3,124.48,124.25,124.48,6430.0,116.6003,116.7692,116.5534,116.7692,6430.0
2018-03-13 14:05:00,124.48,124.48,124.37,124.4,8451.0,116.7692,116.7692,116.666,116.6941,8451.0
2018-03-13 14:10:00,124.4,124.42,124.26,124.26,9987.0,116.6941,116.7129,116.5628,116.5628,9987.0
2018-03-13 14:15:00,124.26,124.41,124.15,124.41,6755.0,116.5628,116.7035,116.4596,116.7035,6755.0
2018-03-13 14:20:00,124.41,124.41,124.33,124.36,7491.0,116.7035,116.7035,116.6285,116.6566,7491.0
2018-03-13 14:25:00,124.38,124.45,124.24,124.29,4200.0,116.6754,116.741,116.544,116.5909,4200.0
2018-03-13 14:30:00,124.32,124.46,124.27,124.46,1600.0,116.6191,116.7504,116.5722,116.7504,1600.0
2018-03-13 14:35:00,124.48,124.48,124.33,124.41,1900.0,116.7692,116.7692,116.6285,116.7035,1900.0
2018-03-13 14:40:00,124.45,124.45,124.12,124.12,5078.0,116.741,116.741,116.4315,116.4315,5078.0
2018-03-13 14:45:00,124.18,124.2,123.95,124.01,7694.0,116.4877,116.5065,116.272,116.3283,7694.0
2018-03-13 14:50:00,124.01,124.05,123.86,124.05,4006.0,116.3283,116.3658,116.1876,116.3658,4006.0
2018-03-13 14:55:00,124.03,124.22,123.98,124.18,7450.0,116.347,116.5253,116.3001,116.4877,7450.0
2018-03-13 15:00:00,124.21,124.29,124.06,124.09,2400.0,116.5159,116.5909,116.3752,116.4033,2400.0
2018-03-13 15:05:00,124.06,124.14,123.89,124.0,6571.0,116.3752,116.4502,116.2157,116.3189,6571.0
2018-03-13 15:10:00,124.08,124.11,123.92,124.09,6732.0,116.3939,116.4221,116.2438,116.4033,6732.0
2018-03-13 15:15:00,123.99,124.0,123.87,123.92,5458.0,116.3095,116.3189,116.1969,116.2438,5458.0
2018-03-13 15:20:00,123.91,123.95,123.78,123.85,5836.0,116.2345,116.272,116.1125,116.1782,5836.0
2018-03-13 15:25:00,123.86,123.86,123.75,123.76,4001.0,116.1876,116.1876,116.0844,116.0938,4001.0
2018-03-13 15:30:00,123.73,123.84,123.69,123.77,14437.0,116.0656,116.1688,116.0281,116.1031,14437.0
2018-03-13 15:35:00,123.75,123.79,123.52,123.55,11170.0,116.0844,116.1219,115.8686,115.8968,11170.0
2018-03-13 15:40:00,123.53,123.54,123.38,123.41,17022.0,115.878,115.8874,115.7373,115.7654,17022.0
2018-03-13 15:45:00,123.39,123.65,123.31,123.57,39998.0,115.7467,115.9906,115.6716,115.9155,39998.0
2018-03-13 15:50:00,123.57,123.89,123.57,123.81,18767.0,115.9155,116.2157,115.9155,116.1407,18767.0
2018-03-13 15:55:00,123.81,123.89,123.73,123.77,53575.0,116.1407,116.2157,116.0656,116.1031,53575.0
2018-03-14 09:30:00,124.22,124.42,123.83,124.11,10904.0,116.5253,116.7129,116.1594,116.4221,10904.0
2018-03-14 09:35:00,123.87,124.39,123.87,124.25,1435.0,116.1969,116.6847,116.1969,116.5534,1435.0
2018-03-14 09:40:00,124.17,124.55,124.16,124.31,3465.0,116.4784,116.8348,116.469,116.6097,3465.0
2018-03-14 09:45:00,124.39,124.39,124.11,124.11,900.0,116.6847,116.6847,116.4221,116.4221,900.0
2018-03-14 09:50:00,124.01,124.35,124.01,124.08,2734.0,116.3283,116.6472,116.3283,116.3939,2734.0
2018-03-14 09:55:00,123.95,124.25,123.95,124.08,7857.0,116.272,116.5534,116.272,116.3939,7857.0
2018-03-14 10:00:00,124.17,124.33,124.17,124.2,3077.0,116.4784,116.6285,116.4784,116.5065,3077.0
2018-03-14 10:05:00,124.28,124.28,124.06,124.07,3143.0,116.5815,116.5815,116.3752,116.3846,3143.0
2018-03-14 10:10:00,123.99,124.02,123.77,123.89,1896.0,116.3095,116.3377,116.1031,116.2157,1896.0
2018-03-14 10:15:00,123.73,124.01,123.35,123.54,29222.0,116.0656,116.3283,115.7092,115.8874,29222.0
2018-03-14 10:20:00,123.5,123.9,123.4,123.63,25364.0,115.8499,116.2251,115.7561,115.9718,25364.0
2018-03-14 10:25:00,123.46,123.55,123.28,123.52,7246.0,115.8123,115.8968,115.6435,115.8686,7246.0
2018-03-14 10:30:00,123.52,124.03,123.52,123.96,5091.0,115.8686,116.347,115.8686,116.2814,5091.0
2018-03-14 10:35:00,124.02,124.02,123.66,123.76,10122.0,116.3377,116.3377,116.0,116.0938,10122.0
2018-03-14 10:40:00,123.77,123.99,123.77,123.89,6526.0,116.1031,116.3095,116.1031,116.2157,6526.0
2018-03-14 10:45:00,123.91,124.06,123.87,123.89,6528.0,116.2345,116.3752,116.1969,116.2157,6528.0
2018-03-14 10:50:00,123.9,124.01,123.73,123.73,12490.0,116.2251,116.3283,116.0656,116.0656,12490.0
2018-03-14 10:55:00,123.74,123.84,123.1,123.16,12705.0,116.075,116.1688,115.4746,115.5309,12705.0
2018-03-14 11:00:00,123.17,123.28,123.01,123.08,8195.0,115.5403,115.6435,115.3902,115.4559,8195.0
2018-03-14 11:05:00,123.02,123.09,122.88,122.94,8950.0,115.3996,115.4653,115.2683,115.3246,8950.0
2018-03-14 11:10:00,122.94,123.13,122.88,123.05,7797.0,115.3246,115.5028,115.2683,115.4277,7797.0
2018-03-14 11:15:00,123.06,123.24,122.97,123.12,2807.0,115.4371,115.606,115.3527,115.4934,2807.0
2018-03-14 11:20:00,123.09,123.1,122.95,123.05,2972.0,115.4653,115.4746,115.3339,115.4277,2972.0
2018-03-14 11:25:00,122.96,123.12,122.96,123.04,1800.0,115.3433,115.4934,115.3433,115.4184,1800.0
2018-03-14 11:30:00,123.06,123.15,122.99,122.99,2200.0,115.4371,115.5215,115.3715,115.3715,2200.0
2018-03-14 11:35:00,122.91,122.99,122.71,122.79,6000.0,115.2964,115.3715,115.1088,115.1838,6000.0
2018-03-14 11:40:00,122.82,122.91,122.76,122.91,2130.0,115.212,115.2964,115.1557,115.2964,2130.0
2018-03-14 11:45:00,122.81,122.81,122.57,122.59,5721.0,115.2026,115.2026,114.9775,114.9962,5721.0
2018-03-14 11:50:00,122.54,122.89,122.54,122.76,5867.0,114.9493,115.2777,114.9493,115.1557,5867.0
2018-03-14 11:55:00,122.76,122.76,122.55,122.62,4300.0,115.1557,115.1557,114.9587,115.0244,4300.0
2018-03-14 12:00:00,122.61,122.71,122.43,122.48,16252.0,115.015,115.1088,114.8461,114.893,16252.0
2018-03-14 12:05:00,122.48,122.53,122.31,122.36,3908.0,114.893,114.94,114.7336,114.7805,3908.0
2018-03-14 12:10:00,122.31,122.48,122.31,122.46,4480.0,114.7336,114.893,114.7336,114.8743,4480.0
2018-03-14 12:15:00,122.47,122.62,122.47,122.54,1947.0,114.8837,115.0244,114.8837,114.9493,1947.0
2018-03-14 12:20:00,122.54,122.97,122.51,122.7,24908.0,114.9493,115.3527,114.9212,115.0994,24908.0
2018-03-14 12:25:00,122.69,123.0,122.61,122.93,43785.0,115.09,115.3808,115.015,115.3152,43785.0
2018-03-14 12:30:00,122.94,123.0,122.79,122.94,47730.0,115.3246,115.3808,115.1838,115.3246,47730.0
2018-03-14 12:35:00,122.95,123.16,122.89,123.16,27170.0,115.3339,115.5309,115.2777,115.5309,27170.0
2018-03-14 12:40:00,123.2,123.25,123.07,123.1,4565.0,115.5684,115.6154,115.4465,115.4746,4565.0
2018-03-14 12:45:00,123.07,123.23,123.04,123.16,2000.0,115.4465,115.5966,115.4184,115.5309,2000.0
2018-03-14 12:50:00,123.07,123.16,123.06,123.07,1400.0,115.4465,115.5309,115.4371,115.4465,1400.0
2018-03-14 12:55:00,123.11,123.19,123.07,123.19,1900.0,115.484,115.5591,115.4465,115.5591,1900.0
2018-03-14 13:00:00,123.21,123.21,123.03,123.17,13905.0,115.5778,115.5778,115.409,115.5403,13905.0
2018-03-14 13:05:00,123.11,123.2,123.06,123.14,1672.0,115.484,115.5684,115.4371,115.5122,1672.0
2018-03-14 13:10:00,123.06,123.09,123.02,123.05,900.0,115.4371,115.4653,115.3996,115.4277,900.0
2018-03-14 13:15:00,123.0,123.07,122.95,123.07,3052.0,115.3808,115.4465,115.3339,115.4465,3052.0
2018-03-14 13:20:00,123.07,123.08,123.02,123.08,300.0,115.4465,115.4559,115.3996,115.4559,300.0
2018-03-14 13:25:00,123.04,123.08,122.96,122.97,1864.0,115.4184,115.4559,115.3433,115.3527,1864.0
2018-03-14 13:30:00,123.02,123.35,123.0,123.35,4225.0,115.3996,115.7092,115.3808,115.7092,4225.0
2018-03-14 13:35:00,123.33,123.34,123.27,123.34,2300.0,115.6904,115.6998,115.6341,115.6998,2300.0
2018-03-14 13:40:00,123.36,123.64,123.35,123.64,5794.0,115.7185,115.9812,115.7092,115.9812,5794.0
2018-03-14 13:45:00,123.66,123.72,123.65,123.71,1500.0,116.0,116.0562,115.9906,116.0469,1500.0
2018-03-14 13:50:00,123.73,123.96,123.73,123.96,9022.0,116.0656,116.2814,116.0656,116.2814,9022.0
2018-03-14 13:55:00,123.87,123.9,123.82,123.85,3767.0,116.1969,116.2251,116.15,116.1782,3767.0
2018-03-14 14:00:00,123.88,123.89,123.81,123.82,963.0,116.2063,116.2157,116.1407,116.15,963.0
2018-03-14 14:05:00,123.79,123.93,123.69,123.93,5000.0,116.1219,116.2532,116.0281,116.2532,5000.0
2018-03-14 14:10:00,123.92,123.94,123.82,123.82,3300.0,116.2438,116.2626,116.15,116.15,3300.0
2018-03-14 14:15:00,123.8,123.85,123.72,123.76,2785.0,116.1313,116.1782,116.0562,116.0938,2785.0
2018-03-14 14:20:00,123.77,123.91,123.77,123.91,5189.0,116.1031,116.2345,116.1031,116.2345,5189.0
2018-03-14 14:25:00,123.88,123.88,123.73,123.73,1662.0,116.2063,116.2063,116.0656,116.0656,1662.0
2018-03-14 14:30:00,123.69,123.77,123.67,123.69,1700.0,116.0281,116.1031,116.0093,116.0281,1700.0
2018-03-14 14:35:00,123.69,123.69,123.34,123.41,2900.0,116.0281,116.0281,115.6998,115.7654,2900.0
2018-03-14 14:40:00,123.44,123.44,123.2,123.22,2493.0,115.7936,115.7936,115.5684,115.5872,2493.0
2018-03-14 14:45:00,123.13,123.4,123.11,123.4,5300.0,115.5028,115.7561,115.484,115.7561,5300.0
2018-03-14 14:50:00,123.38,123.46,123.28,123.43,4729.0,115.7373,115.8123,115.6435,115.7842,4729.0
2018-03-14 14:55:00,123.37,123.52,123.35,123.44,4100.0,115.7279,115.8686,115.7092,115.7936,4100.0
2018-03-14 15:00:00,123.38,123.41,123.32,123.34,2800.0,115.7373,115.7654,115.681,115.6998,2800.0
2018-03-14 15:05:00,123.34,123.37,123.13,123.13,4343.0,115.6998,115.7279,115.5028,115.5028,4343.0
2018-03-14 15:10:00,123.19,123.21,123.07,123.21,5739.0,115.5591,115.5778,115.4465,115.5778,5739.0
2018-03-14 15:15:00,123.2,123.47,123.19,123.47,6600.0,115.5684,115.8217,115.5591,115.8217,6600.0
2018-03-14 15:20:00,123.46,123.65,123.37,123.65,6600.0,115.8123,115.9906,115.7279,115.9906,6600.0
2018-03-14 15:25:00,123.59,123.65,123.33,123.48,4853.0,115.9343,115.9906,115.6904,115.8311,4853.0
2018-03-14 15:30:00,123.35,123.42,123.21,123.21,7779.0,115.7092,115.7748,115.5778,115.5778,7779.0
2018-03-14 15:35:00,123.27,123.36,123.24,123.29,8609.0,115.6341,115.7185,115.606,115.6529,8609.0
2018-03-14 15:40:00,123.26,123.28,123.14,123.23,10666.0,115.6247,115.6435,115.5122,115.5966,10666.0
2018-03-14 15:45:00,123.17,123.35,123.13,123.32,14572.0,115.5403,115.7092,115.5028,115.681,14572.0
2018-03-14 15:50:00,123.28,123.3,123.17,123.27,12626.0,115.6435,115.6623,115.5403,115.6341,12626.0
2018-03-14 15:55:00,123.25,123.33,123.16,123.21,26306.0,115.6154,115.6904,115.5309,115.5778,26306.0
2018-03-15 09:30:00,123.06,123.58,122.87,123.23,8458.0,115.4371,115.9249,115.2589,115.5966,8458.0
2018-03-15 09:35:00,123.13,123.23,122.94,123.1,2200.0,115.5028,115.5966,115.3246,115.4746,2200.0
2018-03-15 09:40:00,123.02,123.05,122.91,123.05,1200.0,115.3996,115.4277,115.2964,115.4277,1200.0
2018-03-15 09:45:00,123.11,123.11,122.6,122.89,6200.0,115.484,115.484,115.0056,115.2777,6200.0
2018-03-15 09:50:00,122.89,123.09,122.51,122.92,21919.0,115.2777,115.4653,114.9212,115.3058,21919.0
2018-03-15 09:55:00,123.04,123.04,122.88,123.01,4851.0,115.4184,115.4184,115.2683,115.3902,4851.0
2018-03-15 10:00:00,123.05,123.21,122.81,123.09,6979.0,115.4277,115.5778,115.2026,115.4653,6979.0
2018-03-15 10:05:00,123.07,123.31,122.98,122.98,6140.0,115.4465,115.6716,115.3621,115.3621,6140.0
2018-03-15 10:10:00,123.02,123.27,122.98,123.17,8499.0,115.3996,115.6341,115.3621,115.5403,8499.0
2018-03-15 10:15:00,123.13,123.24,123.13,123.16,4055.0,115.5028,115.606,115.5028,115.5309,4055.0
2018-03-15 10:20:00,123.11,123.28,123.11,123.19,4692.0,115.484,115.6435,115.484,115.5591,4692.0
2018-03-15 10:25:00,123.24,123.31,123.2,123.31,889.0,115.606,115.6716,115.5684,115.6716,889.0
2018-03-15 10:30:00,123.32,123.4,123.28,123.28,2200.0,115.681,115.7561,115.6435,115.6435,2200.0
2018-03-15 10:35:00,123.26,123.58,123.26,123.46,21860.0,115.6247,115.9249,115.6247,115.8123,21860.0
2018-03-15 10:40:00,123.47,123.58,123.3,123.48,23165.0,115.8217,115.9249,115.6623,115.8311,23165.0
2018-03-15 10:45:00,123.5,123.74,123.45,123.66,8455.0,115.8499,116.075,115.803,116.0,8455.0
2018-03-15 10:50:00,123.71,123.8,123.62,123.69,12400.0,116.0469,116.1313,115.9624,116.0281,12400.0
2018-03-15 10:55:00,123.7,123.86,123.68,123.86,1939.0,116.0375,116.1876,116.0187,116.1876,1939.0
2018-03-15 11:00:00,123.85,124.09,123.85,123.91,17555.0,116.1782,116.4033,116.1782,116.2345,17555.0
2018-03-15 11:05:00,123.93,124.05,123.88,124.05,12222.0,116.2532,116.3658,116.2063,116.3658,12222.0
2018-03-15 11:10:00,124.09,124.23,124.04,124.18,2900.0,116.4033,116.5346,116.3564,116.4877,2900.0
2018-03-15 11:15:00,124.15,124.47,124.14,124.47,12149.0,116.4596,116.7598,116.4502,116.7598,12149.0
2018-03-15 11:20:00,124.46,124.5,124.29,124.45,6771.0,116.7504,116.7879,116.5909,116.741,6771.0
2018-03-15 11:25:00,124.45,124.71,124.45,124.69,15468.0,116.741,116.9849,116.741,116.9662,15468.0
2018-03-15 11:30:00,124.7,124.84,124.67,124.69,13061.0,116.9755,117.1069,116.9474,116.9662,13061.0
2018-03-15 11:35:00,124.68,124.87,124.42,124.48,55402.0,116.9568,117.135,116.7129,116.7692,55402.0
2018-03-15 11:40:00,124.45,124.68,124.38,124.61,11336.0,116.741,116.9568,116.6754,116.8911,11336.0
2018-03-15 11:45:00,124.67,124.97,124.65,124.92,16581.0,116.9474,117.2288,116.9286,117.1819,16581.0
2018-03-15 11:50:00,124.85,124.85,124.26,124.27,33539.0,117.1162,117.1162,116.5628,116.5722,33539.0
2018-03-15 11:55:00,124.22,124.4,124.08,124.4,6921.0,116.5253,116.6941,116.3939,116.6941,6921.0
2018-03-15 12:00:00,124.34,124.4,124.26,124.35,3778.0,116.6378,116.6941,116.5628,116.6472,3778.0
2018-03-15 12:05:00,124.42,124.42,124.22,124.31,5891.0,116.7129,116.7129,116.5253,116.6097,5891.0
2018-03-15 12:10:00,124.22,124.43,124.2,124.43,8332.0,116.5253,116.7223,116.5065,116.7223,8332.0
2018-03-15 12:15:00,124.37,124.44,124.3,124.43,2319.0,116.666,116.7316,116.6003,116.7223,2319.0
2018-03-15 12:20:00,124.34,124.43,124.25,124.29,3814.0,116.6378,116.7223,116.5534,116.5909,3814.0
2018-03-15 12:25:00,124.26,124.37,124.21,124.31,2475.0,116.5628,116.666,116.5159,116.6097,2475.0
2018-03-15 12:30:00,124.11,124.13,123.92,124.13,2000.0,116.4221,116.4408,116.2438,116.4408,2000.0
2018-03-15 12:35:00,124.07,124.07,124.07,124.07,400.0,116.3846,116.3846,116.3846,116.3846,400.0
2018-03-15 12:40:00,123.96,124.04,123.96,124.04,550.0,116.2814,116.3564,116.2814,116.3564,550.0
2018-03-15 12:45:00,123.97,123.97,123.84,123.85,2684.0,116.2908,116.2908,116.1688,116.1782,2684.0
2018-03-15 12:50:00,123.88,124.05,123.88,123.98,2711.0,116.2063,116.3658,116.2063,116.3001,2711.0
2018-03-15 12:55:00,123.92,123.95,123.9,123.95,1100.0,116.2438,116.272,116.2251,116.272,1100.0
2018-03-15 13:00:00,123.91,123.95,123.88,123.95,2800.0,116.2345,116.272,116.2063,116.272,2800.0
2018-03-15 13:05:00,123.98,124.02,123.98,124.0,800.0,116.3001,116.3377,116.3001,116.3189,800.0
2018-03-15 13:10:00,123.89,123.97,123.89,123.93,2005.0,116.2157,116.2908,116.2157,116.2532,2005.0
2018-03-15 13:15:00,123.88,123.9,123.77,123.84,2500.0,116.2063,116.2251,116.1031,116.1688,2500.0
2018-03-15 13:20:00,123.78,123.84,123.73,123.73,2821.0,116.1125,116.1688,116.0656,116.0656,2821.0
2018-03-15 13:25:00,123.74,123.8,123.7,123.77,2800.0,116.075,116.1313,116.0375,116.1031,2800.0
2018-03-15 13:30:00,123.79,123.85,123.67,123.67,3400.0,116.1219,116.1782,116.0093,116.0093,3400.0
2018-03-15 13:35:00,123.67,123.72,123.64,123.71,2200.0,116.0093,116.0562,115.9812,116.0469,2200.0
2018-03-15 13:40:00,123.66,123.71,123.58,123.6,2800.0,116.0,116.0469,115.9249,115.9437,2800.0
2018-03-15 13:45:00,123.66,123.67,123.51,123.52,2700.0,116.0,116.0093,115.8592,115.8686,2700.0
2018-03-15 13:50:00,123.6,123.6,123.48,123.53,5200.0,115.9437,115.9437,115.8311,115.878,5200.0
2018-03-15 13:55:00,123.51,123.51,123.3,123.38,3841.0,115.8592,115.8592,115.6623,115.7373,3841.0
2018-03-15 14:00:00,123.25,123.4,123.17,123.4,5346.0,115.6154,115.7561,115.5403,115.7561,5346.0
2018-03-15 14:05:00,123.36,123.52,123.36,123.52,2400.0,115.7185,115.8686,115.7185,115.8686,2400.0
2018-03-15 14:10:00,123.45,123.45,123.35,123.4,1100.0,115.803,115.803,115.7092,115.7561,1100.0
2018-03-15 14:15:00,123.45,123.55,123.42,123.48,3700.0,115.803,115.8968,115.7748,115.8311,3700.0
2018-03-15 14:20:00,123.48,123.54,123.46,123.46,1511.0,115.8311,115.8874,115.8123,115.8123,1511.0
2018-03-15 14:25:00,123.49,123.54,123.37,123.39,3162.0,115.8405,115.8874,115.7279,115.7467,3162.0
2018-03-15 14:30:00,123.27,123.42,123.27,123.42,1600.0,115.6341,115.7748,115.6341,115.7748,1600.0
2018-03-15 14:35:00,123.41,123.46,123.39,123.46,2372.0,115.7654,115.8123,115.7467,115.8123,2372.0
2018-03-15 14:40:00,123.46,123.46,123.2,123.27,3000.0,115.8123,115.8123,115.5684,115.6341,3000.0
2018-03-15 14:45:00,123.26,123.29,123.21,123.21,1700.0,115.6247,115.6529,115.5778,115.5778,1700.0
2018-03-15 14:50:00,123.2,123.39,123.2,123.39,4684.0,115.5684,115.7467,115.5684,115.7467,4684.0
2018-03-15 14:55:00,123.37,123.52,123.37,123.52,3805.0,115.7279,115.8686,115.7279,115.8686,3805.0
2018-03-15 15:00:00,123.47,123.47,123.28,123.33,4200.0,115.8217,115.8217,115.6435,115.6904,4200.0
2018-03-15 15:05:00,123.35,123.46,123.27,123.42,7800.0,115.7092,115.8123,115.6341,115.7748,7800.0
2018-03-15 15:10:00,123.46,123.46,123.38,123.44,3000.0,115.8123,115.8123,115.7373,115.7936,3000.0
2018-03-15 15:15:00,123.45,123.47,123.36,123.45,3450.0,115.803,115.8217,115.7185,115.803,3450.0
2018-03-15 15:20:00,123.45,123.61,123.44,123.6,4855.0,115.803,115.9531,115.7936,115.9437,4855.0
2018-03-15 15:25:00,123.57,123.69,123.57,123.69,2614.0,115.9155,116.0281,115.9155,116.0281,2614.0
2018-03-15 15:30:00,123.72,123.75,123.68,123.72,4012.0,116.0562,116.0844,116.0187,116.0562,4012.0
2018-03-15 15:35:00,123.7,123.72,123.65,123.68,4579.0,116.0375,116.0562,115.9906,116.0187,4579.0
2018-03-15 15:40:00,123.67,123.77,123.67,123.72,7360.0,116.0093,116.1031,116.0093,116.0562,7360.0
2018-03-15 15:45:00,123.7,123.82,123.67,123.77,8358.0,116.0375,116.15,116.0093,116.1031,8358.0
2018-03-15 15:50:00,123.75,123.79,123.69,123.71,10932.0,116.0844,116.1219,116.0281,116.0469,10932.0
2018-03-15 15:55:00,123.71,123.76,123.66,123.66,23060.0,116.0469,116.0938,116.0,116.0,23060.0
2018-03-16 09:30:00,123.72,123.76,123.42,123.56,67516.0,116.0562,116.0938,115.7748,115.9061,67516.0
2018-03-16 09:35:00,123.66,123.93,123.62,123.66,8435.0,116.0,116.2532,115.9624,116.0,8435.0
2018-03-16 09:40:00,123.8,123.8,123.8,123.8,300.0,116.1313,116.1313,116.1313,116.1313,300.0
2018-03-16 09:45:00,123.68,123.76,123.68,123.76,200.0,116.0187,116.0938,116.0187,116.0938,200.0
2018-03-16 09:50:00,123.67,123.71,123.58,123.66,1038.0,116.0093,116.0469,115.9249,116.0,1038.0
2018-03-16 09:55:00,123.76,123.79,123.39,123.39,3032.0,116.0938,116.1219,115.7467,115.7467,3032.0
2018-03-16 10:00:00,123.43,123.5,123.23,123.23,9242.0,115.7842,115.8499,115.5966,115.5966,9242.0
2018-03-16 10:05:00,123.31,123.32,123.17,123.25,4511.0,115.6716,115.681,115.5403,115.6154,4511.0
2018-03-16 10:10:00,123.2,123.21,123.12,123.2,2750.0,115.5684,115.5778,115.4934,115.5684,2750.0
2018-03-16 10:15:00,123.19,123.23,123.12,123.19,1911.0,115.5591,115.5966,115.4934,115.5591,1911.0
2018-03-16 10:20:00,123.22,123.36,123.03,123.04,4254.0,115.5872,115.7185,115.409,115.4184,4254.0
2018-03-16 10:25:00,123.07,123.11,122.94,122.94,1800.0,115.4465,115.484,115.3246,115.3246,1800.0
2018-03-16 10:30:00,122.97,123.18,122.97,123.18,2594.0,115.3527,115.5497,115.3527,115.5497,2594.0
2018-03-16 10:35:00,123.13,123.21,123.13,123.18,2309.0,115.5028,115.5778,115.5028,115.5497,2309.0
2018-03-16 10:40:00,123.09,123.2,123.04,123.2,1800.0,115.4653,115.5684,115.4184,115.5684,1800.0
2018-03-16 10:45:00,123.17,123.39,123.17,123.33,902.0,115.5403,115.7467,115.5403,115.6904,902.0
2018-03-16 10:50:00,123.28,123.36,123.28,123.36,900.0,115.6435,115.7185,115.6435,115.7185,900.0
2018-03-16 10:55:00,123.33,123.58,123.28,123.53,4031.0,115.6904,115.9249,115.6435,115.878,4031.0
2018-03-16 11:00:00,123.57,123.6,123.5,123.59,3996.0,115.9155,115.9437,115.8499,115.9343,3996.0
2018-03-16 11:05:00,123.56,123.57,123.4,123.4,5756.0,115.9061,115.9155,115.7561,115.7561,5756.0
2018-03-16 11:10:00,123.47,123.49,123.33,123.44,3652.0,115.8217,115.8405,115.6904,115.7936,3652.0
2018-03-16 11:15:00,123.44,123.44,123.2,123.35,2100.0,115.7936,115.7936,115.5684,115.7092,2100.0
2018-03-16 11:20:00,123.35,123.53,123.35,123.41,3100.0,115.7092,115.878,115.7092,115.7654,3100.0
2018-03-16 11:25:00,123.41,123.46,123.32,123.46,1146.0,115.7654,115.8123,115.681,115.8123,1146.0
2018-03-16 11:30:00,123.5,123.55,123.41,123.47,2632.0,115.8499,115.8968,115.7654,115.8217,2632.0
2018-03-16 11:35:00,123.46,123.54,123.42,123.46,3468.0,115.8123,115.8874,115.7748,115.8123,3468.0
2018-03-16 11:40:00,123.46,123.48,123.27,123.27,4406.0,115.8123,115.8311,115.6341,115.6341,4406.0
2018-03-16 11:45:00,123.26,123.39,123.23,123.28,4282.0,115.6247,115.7467,115.5966,115.6435,4282.0
2018-03-16 11:50:00,123.22,123.35,123.2,123.3,6122.0,115.5872,115.7092,115.5684,115.6623,6122.0
2018-03-16 11:55:00,123.27,123.27,123.13,123.13,2800.0,115.6341,115.6341,115.5028,115.5028,2800.0
2018-03-16 12:00:00,123.14,123.27,123.14,123.27,1500.0,115.5122,115.6341,115.5122,115.6341,1500.0
2018-03-16 12:05:00,123.24,123.24,123.0,123.0,2300.0,115.606,115.606,115.3808,115.3808,2300.0
2018-03-16 12:10:00,123.07,123.12,122.99,123.07,3800.0,115.4465,115.4934,115.3715,115.4465,3800.0
2018-03-16 12:15:00,123.07,123.14,123.07,123.09,1306.0,115.4465,115.5122,115.4465,115.4653,1306.0
2018-03-16 12:20:00,123.15,123.19,123.12,123.17,1100.0,115.5215,115.5591,115.4934,115.5403,1100.0
2018-03-16 12:25:00,123.17,123.34,123.16,123.3,4598.0,115.5403,115.6998,115.5309,115.6623,4598.0
2018-03-16 12:30:00,123.31,123.31,123.05,123.15,4501.0,115.6716,115.6716,115.4277,115.5215,4501.0
2018-03-16 12:35:00,123.15,123.23,123.15,123.22,1505.0,115.5215,115.5966,115.5215,115.5872,1505.0
2018-03-16 12:40:00,123.21,123.21,123.12,123.12,1300.0,115.5778,115.5778,115.4934,115.4934,1300.0
2018-03-16 12:45:00,123.17,123.26,123.12,123.26,2126.0,115.5403,115.6247,115.4934,115.6247,2126.0
2018-03-16 12:50:00,123.24,123.25,123.18,123.25,1494.0,115.606,115.6154,115.5497,115.6154,1494.0
2018-03-16 12:55:00,123.25,123.28,123.23,123.23,2663.0,115.6154,115.6435,115.5966,115.5966,2663.0
2018-03-16 13:00:00,123.3,123.35,123.3,123.34,2901.0,115.6623,115.7092,115.6623,115.6998,2901.0
2018-03-16 13:05:00,123.37,123.6,123.35,123.54,5100.0,115.7279,115.9437,115.7092,115.8874,5100.0
2018-03-16 13:10:00,123.58,123.64,123.57,123.63,1424.0,115.9249,115.9812,115.9155,115.9718,1424.0
2018-03-16 13:15:00,123.65,123.66,123.61,123.61,1600.0,115.9906,116.0,115.9531,115.9531,1600.0
2018-03-16 13:20:00,123.68,123.85,123.68,123.79,900.0,116.0187,116.1782,116.0187,116.1219,900.0
2018-03-16 13:25:00,123.75,123.78,123.67,123.68,2700.0,116.0844,116.1125,116.0093,116.0187,2700.0
2018-03-16 13:30:00,123.67,123.72,123.62,123.67,1959.0,116.0093,116.0562,115.9624,116.0093,1959.0
2018-03-16 13:35:00,123.67,123.67,123.56,123.66,5300.0,116.0093,116.0093,115.9061,116.0,5300.0
2018-03-16 13:40:00,123.62,123.67,123.53,123.53,1600.0,115.9624,116.0093,115.878,115.878,1600.0
2018-03-16 13:45:00,123.53,123.57,123.51,123.51,2600.0,115.878,115.9155,115.8592,115.8592,2600.0
2018-03-16 13:50:00,123.53,123.55,123.39,123.41,2970.0,115.878,115.8968,115.7467,115.7654,2970.0
2018-03-16 13:55:00,123.5,123.55,123.49,123.55,965.0,115.8499,115.8968,115.8405,115.8968,965.0
2018-03-16 14:00:00,123.54,123.56,123.46,123.55,2200.0,115.8874,115.9061,115.8123,115.8968,2200.0
2018-03-16 14:05:00,123.57,123.58,123.51,123.51,1670.0,115.9155,115.9249,115.8592,115.8592,1670.0
2018-03-16 14:10:00,123.51,123.53,123.4,123.47,3019.0,115.8592,115.878,115.7561,115.8217,3019.0
2018-03-16 14:15:00,123.48,123.57,123.46,123.56,4253.0,115.8311,115.9155,115.8123,115.9061,4253.0
2018-03-16 14:20:00,123.56,123.87,123.56,123.8,4314.0,115.9061,116.1969,115.9061,116.1313,4314.0
2018-03-16 14:25:00,123.8,123.84,123.79,123.84,5706.0,116.1313,116.1688,116.1219,116.1688,5706.0
2018-03-16 14:30:00,123.82,123.85,123.68,123.76,3548.0,116.15,116.1782,116.0187,116.0938,3548.0
2018-03-16 14:35:00,123.79,123.8,123.75,123.75,1800.0,116.1219,116.1313,116.0844,116.0844,1800.0
2018-03-16 14:40:00,123.7,123.76,123.66,123.74,2220.0,116.0375,116.0938,116.0,116.075,2220.0
2018-03-16 14:45:00,123.71,123.72,123.62,123.69,4600.0,116.0469,116.0562,115.9624,116.0281,4600.0
2018-03-16 14:50:00,123.71,123.74,123.71,123.74,500.0,116.0469,116.075,116.0469,116.075,500.0
2018-03-16 14:55:00,123.77,123.91,123.76,123.85,4000.0,116.1031,116.2345,116.0938,116.1782,4000.0
2018-03-16 15:00:00,123.85,123.87,123.74,123.79,5105.0,116.1782,116.1969,116.075,116.1219,5105.0
2018-03-16 15:05:00,123.77,123.87,123.76,123.79,6200.0,116.1031,116.1969,116.0938,116.1219,6200.0
2018-03-16 15:10:00,123.8,123.84,123.74,123.75,4340.0,116.1313,116.1688,116.075,116.0844,4340.0
2018-03-16 15:15:00,123.77,123.78,123.72,123.75,5763.0,116.1031,116.1125,116.0562,116.0844,5763.0
2018-03-16 15:20:00,123.75,123.76,123.65,123.67,4965.0,116.0844,116.0938,115.9906,116.0093,4965.0
2018-03-16 15:25:00,123.67,123.75,123.6,123.73,6364.0,116.0093,116.0844,115.9437,116.0656,6364.0
2018-03-16 15:30:00,123.74,123.91,123.71,123.91,4524.0,116.075,116.2345,116.0469,116.2345,4524.0
2018-03-16 15:35:00,123.92,124.19,123.9,124.19,13297.0,116.2438,116.4971,116.2251,116.4971,13297.0
2018-03-16 15:40:00,124.2,124.23,124.05,124.16,6704.0,116.5065,116.5346,116.3658,116.469,6704.0
2018-03-16 15:45:00,124.17,124.19,124.0,124.02,13529.0,116.4784,116.4971,116.3189,116.3377,13529.0
2018-03-16 15:50:00,124.03,124.07,123.95,123.96,23760.0,116.347,116.3846,116.272,116.2814,23760.0
2018-03-16 15:55:00,123.99,123.99,123.45,123.46,63501.0,116.3095,116.3095,115.803,115.8123,63501.0
2018-03-19 09:30:00,123.28,123.28,122.77,122.98,5946.0,115.6435,115.6435,115.1651,115.3621,5946.0
2018-03-19 09:35:00,122.98,123.26,122.98,123.26,1700.0,115.3621,115.6247,115.3621,115.6247,1700.0
2018-03-19 09:40:00,123.41,123.41,123.06,123.06,1600.0,115.7654,115.7654,115.4371,115.4371,1600.0
2018-03-19 09:45:00,123.16,123.38,123.06,123.38,1625.0,115.5309,115.7373,115.4371,115.7373,1625.0
2018-03-19 09:50:00,123.42,123.63,123.42,123.63,1400.0,115.7748,115.9718,115.7748,115.9718,1400.0
2018-03-19 09:55:00,123.57,123.68,123.43,123.66,4055.0,115.9155,116.0187,115.7842,116.0,4055.0
2018-03-19 10:00:00,123.58,123.62,123.38,123.46,1000.0,115.9249,115.9624,115.7373,115.8123,1000.0
2018-03-19 10:05:00,123.45,123.45,123.29,123.37,1903.0,115.803,115.803,115.6529,115.7279,1903.0
2018-03-19 10:10:00,123.31,123.38,122.98,123.17,9663.0,115.6716,115.7373,115.3621,115.5403,9663.0
2018-03-19 10:15:00,123.16,123.36,123.16,123.3,8635.0,115.5309,115.7185,115.5309,115.6623,8635.0
2018-03-19 10:20:00,123.2,123.21,122.93,122.93,5153.0,115.5684,115.5778,115.3152,115.3152,5153.0
2018-03-19 10:25:00,122.97,123.11,122.97,123.11,1022.0,115.3527,115.484,115.3527,115.484,1022.0
2018-03-19 10:30:00,123.26,123.26,123.13,123.13,1300.0,115.6247,115.6247,115.5028,115.5028,1300.0
2018-03-19 10:35:00,123.09,123.09,122.85,122.92,1120.0,115.4653,115.4653,115.2401,115.3058,1120.0
2018-03-19 10:40:00,122.85,122.91,122.84,122.9,2292.0,115.2401,115.2964,115.2307,115.287,2292.0
2018-03-19 10:45:00,122.84,122.94,122.84,122.94,300.0,115.2307,115.3246,115.2307,115.3246,300.0
2018-03-19 10:50:00,122.91,122.92,122.6,122.6,25527.0,115.2964,115.3058,115.0056,115.0056,25527.0
2018-03-19 10:55:00,122.59,122.92,122.43,122.77,24595.0,114.9962,115.3058,114.8461,115.1651,24595.0
2018-03-19 11:00:00,122.84,123.02,122.75,122.96,8490.0,115.2307,115.3996,115.1463,115.3433,8490.0
2018-03-19 11:05:00,122.99,123.0,122.67,122.73,23184.0,115.3715,115.3808,115.0713,115.1276,23184.0
2018-03-19 11:10:00,122.71,122.94,122.63,122.92,5823.0,115.1088,115.3246,115.0338,115.3058,5823.0
2018-03-19 11:15:00,122.86,122.91,122.68,122.69,8464.0,115.2495,115.2964,115.0807,115.09,8464.0
2018-03-19 11:20:00,122.66,122.77,122.66,122.77,1100.0,115.0619,115.1651,115.0619,115.1651,1100.0
2018-03-19 11:25:00,122.79,122.97,122.77,122.91,6389.0,115.1838,115.3527,115.1651,115.2964,6389.0
2018-03-19 11:30:00,122.91,122.91,122.86,122.88,832.0,115.2964,115.2964,115.2495,115.2683,832.0
2018-03-19 11:35:00,122.84,122.86,122.74,122.8,2767.0,115.2307,115.2495,115.1369,115.1932,2767.0
2018-03-19 11:40:00,122.75,122.77,122.63,122.7,2206.0,115.1463,115.1651,115.0338,115.0994,2206.0
2018-03-19 11:45:00,122.61,122.67,122.61,122.63,700.0,115.015,115.0713,115.015,115.0338,700.0
2018-03-19 11:50:00,122.51,122.55,122.4,122.48,3300.0,114.9212,114.9587,114.818,114.893,3300.0
2018-03-19 11:55:00,122.46,122.5,122.24,122.31,5150.0,114.8743,114.9118,114.6679,114.7336,5150.0
2018-03-19 12:00:00,122.37,122.39,122.27,122.34,3040.0,114.7899,114.8086,114.6961,114.7617,3040.0
2018-03-19 12:05:00,122.35,122.39,122.29,122.32,3800.0,114.7711,114.8086,114.7148,114.743,3800.0
2018-03-19 12:10:00,122.33,122.47,122.21,122.44,5900.0,114.7523,114.8837,114.6398,114.8555,5900.0
2018-03-19 12:15:00,122.44,122.5,122.28,122.36,69300.0,114.8555,114.9118,114.7054,114.7805,69300.0
2018-03-19 12:20:00,122.38,122.38,122.28,122.29,2000.0,114.7992,114.7992,114.7054,114.7148,2000.0
2018-03-19 12:25:00,122.35,122.42,122.33,122.41,3000.0,114.7711,114.8368,114.7523,114.8274,3000.0
2018-03-19 12:30:00,122.37,122.44,122.12,122.12,2510.0,114.7899,114.8555,114.5553,114.5553,2510.0
2018-03-19 12:35:00,122.16,122.26,122.16,122.18,1400.0,114.5929,114.6867,114.5929,114.6116,1400.0
2018-03-19 12:40:00,122.08,122.11,121.82,121.94,17406.0,114.5178,114.546,114.2739,114.3865,17406.0
2018-03-19 12:45:00,121.89,121.96,121.77,121.91,4800.0,114.3396,114.4053,114.227,114.3584,4800.0
2018-03-19 12:50:00,121.95,121.95,121.79,121.88,2950.0,114.3959,114.3959,114.2458,114.3302,2950.0
2018-03-19 12:55:00,121.84,121.86,121.77,121.8,4698.0,114.2927,114.3115,114.227,114.2552,4698.0
2018-03-19 13:00:00,121.79,121.79,121.54,121.54,15199.0,114.2458,114.2458,114.0113,114.0113,15199.0
2018-03-19 13:05:00,121.51,121.79,121.4,121.74,48628.0,113.9831,114.2458,113.8799,114.1989,48628.0
2018-03-19 13:10:00,121.69,121.78,121.5,121.75,53791.0,114.152,114.2364,113.9738,114.2083,53791.0
2018-03-19 13:15:00,121.73,121.86,121.66,121.75,10311.0,114.1895,114.3115,114.1238,114.2083,10311.0
2018-03-19 13:20:00,121.81,121.97,121.69,121.84,11862.0,114.2646,114.4146,114.152,114.2927,11862.0
2018-03-19 13:25:00,121.85,121.99,121.78,121.83,23140.0,114.3021,114.4334,114.2364,114.2833,23140.0
2018-03-19 13:30:00,121.83,121.91,121.62,121.62,37460.0,114.2833,114.3584,114.0863,114.0863,37460.0
2018-03-19 13:35:00,121.66,121.76,121.61,121.76,8740.0,114.1238,114.2176,114.0769,114.2176,8740.0
2018-03-19 13:40:00,121.79,121.82,121.69,121.8,16453.0,114.2458,114.2739,114.152,114.2552,16453.0
2018-03-19 13:45:00,121.83,121.89,121.77,121.82,6687.0,114.2833,114.3396,114.227,114.2739,6687.0
2018-03-19 13:50:00,121.86,121.87,121.64,121.86,12532.0,114.3115,114.3208,114.1051,114.3115,12532.0
2018-03-19 13:55:00,121.86,121.88,121.7,121.81,12637.0,114.3115,114.3302,114.1614,114.2646,12637.0
2018-03-19 14:00:00,121.8,121.87,121.67,121.83,8605.0,114.2552,114.3208,114.1332,114.2833,8605.0
2018-03-19 14:05:00,121.83,121.88,121.78,121.8,6400.0,114.2833,114.3302,114.2364,114.2552,6400.0
2018-03-19 14:10:00,121.74,121.87,121.7,121.85,19250.0,114.1989,114.3208,114.1614,114.3021,19250.0
2018-03-19 14:15:00,121.86,121.93,121.73,121.8,14559.0,114.3115,114.3771,114.1895,114.2552,14559.0
2018-03-19 14:20:00,121.74,121.83,121.67,121.78,20574.0,114.1989,114.2833,114.1332,114.2364,20574.0
2018-03-19 14:25:00,121.83,121.88,121.79,121.87,16221.0,114.2833,114.3302,114.2458,114.3208,16221.0
2018-03-19 14:30:00,121.85,121.93,121.69,121.71,39434.0,114.3021,114.3771,114.152,114.1707,39434.0
2018-03-19 14:35:00,121.72,121.78,121.56,121.73,69846.0,114.1801,114.2364,114.03,114.1895,69846.0
2018-03-19 14:40:00,121.7,121.71,121.51,121.59,25359.0,114.1614,114.1707,113.9831,114.0582,25359.0
2018-03-19 14:45:00,121.6,121.62,121.53,121.62,12099.0,114.0676,114.0863,114.0019,114.0863,12099.0
2018-03-19 14:50:00,121.57,121.86,121.57,121.86,29198.0,114.0394,114.3115,114.0394,114.3115,29198.0
2018-03-19 14:55:00,121.83,122.09,121.8,121.97,6630.0,114.2833,114.5272,114.2552,114.4146,6630.0
2018-03-19 15:00:00,121.95,122.03,121.85,122.02,13658.0,114.3959,114.4709,114.3021,114.4615,13658.0
2018-03-19 15:05:00,122.0,122.04,121.78,121.82,15945.0,114.4428,114.4803,114.2364,114.2739,15945.0
2018-03-19 15:10:00,121.84,121.89,121.78,121.89,6545.0,114.2927,114.3396,114.2364,114.3396,6545.0
2018-03-19 15:15:00,121.92,122.05,121.9,121.99,8690.0,114.3677,114.4897,114.349,114.4334,8690.0
2018-03-19 15:20:00,122.04,122.1,121.82,121.95,14438.0,114.4803,114.5366,114.2739,114.3959,14438.0
2018-03-19 15:25:00,121.97,122.01,121.89,121.96,4304.0,114.4146,114.4522,114.3396,114.4053,4304.0
2018-03-19 15:30:00,121.9,121.94,121.7,121.7,6804.0,114.349,114.3865,114.1614,114.1614,6804.0
2018-03-19 15:35:00,121.73,121.87,121.67,121.85,9696.0,114.1895,114.3208,114.1332,114.3021,9696.0
2018-03-19 15:40:00,121.84,121.95,121.75,121.85,13328.0,114.2927,114.3959,114.2083,114.3021,13328.0
2018-03-19 15:45:00,121.88,122.05,121.84,121.95,17404.0,114.3302,114.4897,114.2927,114.3959,17404.0
2018-03-19 15:50:00,121.99,122.1,121.9,122.07,15577.0,114.4334,114.5366,114.349,114.5084,15577.0
2018-03-19 15:55:00,122.11,122.33,122.05,122.26,38740.0,114.546,114.7523,114.4897,114.6867,38740.0
2018-03-20 09:30:00,122.73,123.03,122.24,122.86,7506.0,115.1276,115.409,114.6679,115.2495,7506.0
2018-03-20 09:35:00,122.84,122.93,122.38,122.38,4628.0,115.2307,115.3152,114.7992,114.7992,4628.0
2018-03-20 09:40:00,122.54,122.59,122.41,122.47,2707.0,114.9493,114.9962,114.8274,114.8837,2707.0
2018-03-20 09:45:00,122.46,122.6,122.27,122.28,5995.0,114.8743,115.0056,114.6961,114.7054,5995.0
2018-03-20 09:50:00,122.29,122.29,121.95,122.13,10295.0,114.7148,114.7148,114.3959,114.5647,10295.0
2018-03-20 09:55:00,122.14,122.44,122.11,122.31,14860.0,114.5741,114.8555,114.546,114.7336,14860.0
2018-03-20 10:00:00,122.31,122.69,122.18,122.69,17569.0,114.7336,115.09,114.6116,115.09,17569.0
2018-03-20 10:05:00,122.76,122.81,122.5,122.8,6275.0,115.1557,115.2026,114.9118,115.1932,6275.0
2018-03-20 10:10:00,122.82,122.89,122.73,122.76,1600.0,115.212,115.2777,115.1276,115.1557,1600.0
2018-03-20 10:15:00,122.62,122.62,122.41,122.58,2788.0,115.0244,115.0244,114.8274,114.9869,2788.0
2018-03-20 10:20:00,122.6,122.78,122.52,122.54,7230.0,115.0056,115.1745,114.9306,114.9493,7230.0
2018-03-20 10:25:00,122.55,122.67,122.52,122.67,7298.0,114.9587,115.0713,114.9306,115.0713,7298.0
2018-03-20 10:30:00,122.75,122.83,122.75,122.82,1050.0,115.1463,115.2214,115.1463,115.212,1050.0
2018-03-20 10:35:00,122.8,122.8,122.79,122.8,200.0,115.1932,115.1932,115.1838,115.1932,200.0
2018-03-20 10:40:00,122.85,122.85,122.57,122.68,8418.0,115.2401,115.2401,114.9775,115.0807,8418.0
2018-03-20 10:45:00,122.67,122.81,122.64,122.8,2000.0,115.0713,115.2026,115.0431,115.1932,2000.0
2018-03-20 10:50:00,122.71,123.04,122.71,122.81,10261.0,115.1088,115.4184,115.1088,115.2026,10261.0
2018-03-20 10:55:00,122.74,123.27,122.74,123.27,14429.0,115.1369,115.6341,115.1369,115.6341,14429.0
2018-03-20 11:00:00,123.27,123.3,123.03,123.24,5196.0,115.6341,115.6623,115.409,115.606,5196.0
2018-03-20 11:05:00,123.19,123.37,123.19,123.32,3698.0,115.5591,115.7279,115.5591,115.681,3698.0
2018-03-20 11:10:00,123.34,123.61,123.25,123.26,6648.0,115.6998,115.9531,115.6154,115.6247,6648.0
2018-03-20 11:15:00,123.24,123.25,123.11,123.12,3119.0,115.606,115.6154,115.484,115.4934,3119.0
2018-03-20 11:20:00,123.13,123.35,123.13,123.29,4403.0,115.5028,115.7092,115.5028,115.6529,4403.0
2018-03-20 11:25:00,123.29,123.54,123.28,123.54,10313.0,115.6529,115.8874,115.6435,115.8874,10313.0
2018-03-20 11:30:00,123.56,123.61,123.56,123.58,600.0,115.9061,115.9531,115.9061,115.9249,600.0
2018-03-20 11:35:00,123.56,123.83,123.55,123.78,4210.0,115.9061,116.1594,115.8968,116.1125,4210.0
2018-03-20 11:40:00,123.82,123.91,123.67,123.75,11337.0,116.15,116.2345,116.0093,116.0844,11337.0
2018-03-20 11:45:00,123.67,123.67,123.61,123.65,5431.0,116.0093,116.0093,115.9531,115.9906,5431.0
2018-03-20 11:50:00,123.68,123.73,123.6,123.73,8858.0,116.0187,116.0656,115.9437,116.0656,8858.0
2018-03-20 11:55:00,123.75,123.91,123.7,123.83,24695.0,116.0844,116.2345,116.0375,116.1594,24695.0
2018-03-20 12:00:00,123.81,123.9,123.2,123.28,32805.0,116.1407,116.2251,115.5684,115.6435,32805.0
2018-03-20 12:05:00,123.19,123.24,122.99,123.05,10156.0,115.5591,115.606,115.3715,115.4277,10156.0
2018-03-20 12:10:00,123.0,123.23,122.98,123.18,15468.0,115.3808,115.5966,115.3621,115.5497,15468.0
2018-03-20 12:15:00,123.16,123.17,122.99,123.03,5000.0,115.5309,115.5403,115.3715,115.409,5000.0
2018-03-20 12:20:00,123.03,123.21,123.02,123.15,4289.0,115.409,115.5778,115.3996,115.5215,4289.0
2018-03-20 12:25:00,123.17,123.29,123.17,123.21,2650.0,115.5403,115.6529,115.5403,115.5778,2650.0
2018-03-20 12:30:00,123.26,123.34,122.97,123.1,19804.0,115.6247,115.6998,115.3527,115.4746,19804.0
2018-03-20 12:35:00,123.1,123.11,123.03,123.04,2027.0,115.4746,115.484,115.409,115.4184,2027.0
2018-03-20 12:40:00,123.05,123.28,123.04,123.18,8300.0,115.4277,115.6435,115.4184,115.5497,8300.0
2018-03-20 12:45:00,123.13,123.21,123.09,123.21,3508.0,115.5028,115.5778,115.4653,115.5778,3508.0
2018-03-20 12:50:00,123.1,123.1,123.01,123.09,1900.0,115.4746,115.4746,115.3902,115.4653,1900.0
2018-03-20 12:55:00,123.04,123.04,122.94,122.98,5000.0,115.4184,115.4184,115.3246,115.3621,5000.0
2018-03-20 13:00:00,123.0,123.04,122.95,123.01,23300.0,115.3808,115.4184,115.3339,115.3902,23300.0
2018-03-20 13:05:00,123.02,123.03,123.01,123.02,1100.0,115.3996,115.409,115.3902,115.3996,1100.0
2018-03-20 13:10:00,123.01,123.08,122.98,123.01,4702.0,115.3902,115.4559,115.3621,115.3902,4702.0
2018-03-20 13:15:00,123.02,123.07,122.98,123.04,4518.0,115.3996,115.4465,115.3621,115.4184,4518.0
2018-03-20 13:20:00,123.05,123.05,123.0,123.03,800.0,115.4277,115.4277,115.3808,115.409,800.0
2018-03-20 13:25:00,123.01,123.06,123.01,123.04,1200.0,115.3902,115.4371,115.3902,115.4184,1200.0
2018-03-20 13:30:00,123.03,123.08,123.0,123.02,2800.0,115.409,115.4559,115.3808,115.3996,2800.0
2018-03-20 13:35:00,123.03,123.03,122.96,122.99,2267.0,115.409,115.409,115.3433,115.3715,2267.0
2018-03-20 13:40:00,122.98,123.15,122.97,123.1,7453.0,115.3621,115.5215,115.3527,115.4746,7453.0
2018-03-20 13:45:00,123.08,123.29,122.95,123.2,22626.0,115.4559,115.6529,115.3339,115.5684,22626.0
2018-03-20 13:50:00,123.16,123.36,123.1,123.36,10500.0,115.5309,115.7185,115.4746,115.7185,10500.0
2018-03-20 13:55:00,123.33,123.38,123.28,123.29,2154.0,115.6904,115.7373,115.6435,115.6529,2154.0
2018-03-20 14:00:00,123.3,123.51,123.26,123.35,20052.0,115.6623,115.8592,115.6247,115.7092,20052.0
2018-03-20 14:05:00,123.32,123.46,123.27,123.39,7575.0,115.681,115.8123,115.6341,115.7467,7575.0
2018-03-20 14:10:00,123.39,123.53,123.33,123.53,19872.0,115.7467,115.878,115.6904,115.878,19872.0
2018-03-20 14:15:00,123.53,123.64,123.2,123.23,26648.0,115.878,115.9812,115.5684,115.5966,26648.0
2018-03-20 14:20:00,123.22,123.39,123.21,123.39,4899.0,115.5872,115.7467,115.5778,115.7467,4899.0
2018-03-20 14:25:00,123.31,123.32,123.16,123.16,2377.0,115.6716,115.681,115.5309,115.5309,2377.0
2018-03-20 14:30:00,123.18,123.24,123.15,123.15,1077.0,115.5497,115.606,115.5215,115.5215,1077.0
2018-03-20 14:35:00,123.15,123.19,123.11,123.15,5720.0,115.5215,115.5591,115.484,115.5215,5720.0
2018-03-20 14:40:00,123.13,123.15,122.96,123.12,6586.0,115.5028,115.5215,115.3433,115.4934,6586.0
2018-03-20 14:45:00,123.09,123.13,123.08,123.13,3263.0,115.4653,115.5028,115.4559,115.5028,3263.0
2018-03-20 14:50:00,123.11,123.28,123.06,123.13,12361.0,115.484,115.6435,115.4371,115.5028,12361.0
2018-03-20 14:55:00,123.16,123.2,123.0,123.06,3296.0,115.5309,115.5684,115.3808,115.4371,3296.0
2018-03-20 15:00:00,123.06,123.11,123.0,123.04,5536.0,115.4371,115.484,115.3808,115.4184,5536.0
2018-03-20 15:05:00,123.09,123.1,123.0,123.02,5237.0,115.4653,115.4746,115.3808,115.3996,5237.0
2018-03-20 15:10:00,123.0,123.12,122.97,123.07,7645.0,115.3808,115.4934,115.3527,115.4465,7645.0
2018-03-20 15:15:00,123.06,123.06,122.95,122.97,6601.0,115.4371,115.4371,115.3339,115.3527,6601.0
2018-03-20 15:20:00,122.95,123.04,122.9,122.94,10644.0,115.3339,115.4184,115.287,115.3246,10644.0
2018-03-20 15:25:00,122.93,123.1,122.92,123.08,37271.0,115.3152,115.4746,115.3058,115.4559,37271.0
2018-03-20 15:30:00,123.09,123.1,122.94,123.01,13478.0,115.4653,115.4746,115.3246,115.3902,13478.0
2018-03-20 15:35:00,123.05,123.08,122.9,122.98,12248.0,115.4277,115.4559,115.287,115.3621,12248.0
2018-03-20 15:40:00,122.97,123.04,122.95,122.98,17523.0,115.3527,115.4184,115.3339,115.3621,17523.0
2018-03-20 15:45:00,122.96,123.04,122.85,122.99,29687.0,115.3433,115.4184,115.2401,115.3715,29687.0
2018-03-20 15:50:00,122.98,123.02,122.88,122.97,61241.0,115.3621,115.3996,115.2683,115.3527,61241.0
2018-03-20 15:55:00,122.95,123.11,122.95,123.07,39666.0,115.3339,115.484,115.3339,115.4465,39666.0
2018-03-21 09:30:00,123.53,123.53,122.97,122.97,8284.0,115.878,115.878,115.3527,115.3527,8284.0
2018-03-21 09:35:00,123.1,123.28,123.06,123.06,1600.0,115.4746,115.6435,115.4371,115.4371,1600.0
2018-03-21 09:40:00,123.17,123.2,123.11,123.11,661.0,115.5403,115.5684,115.484,115.484,661.0
2018-03-21 09:45:00,122.97,123.38,122.95,123.27,2500.0,115.3527,115.7373,115.3339,115.6341,2500.0
2018-03-21 09:50:00,123.29,123.29,123.23,123.28,400.0,115.6529,115.6529,115.5966,115.6435,400.0
2018-03-21 09:55:00,123.39,123.94,123.34,123.79,8722.0,115.7467,116.2626,115.6998,116.1219,8722.0
2018-03-21 10:00:00,123.72,123.72,123.39,123.64,10702.0,116.0562,116.0562,115.7467,115.9812,10702.0
2018-03-21 10:05:00,123.63,124.06,123.57,123.97,2300.0,115.9718,116.3752,115.9155,116.2908,2300.0
2018-03-21 10:10:00,124.05,124.27,123.99,124.2,7150.0,116.3658,116.5722,116.3095,116.5065,7150.0
2018-03-21 10:15:00,124.19,124.19,124.12,124.12,1500.0,116.4971,116.4971,116.4315,116.4315,1500.0
2018-03-21 10:20:00,124.09,124.09,123.69,123.69,1902.0,116.4033,116.4033,116.0281,116.0281,1902.0
2018-03-21 10:25:00,123.72,123.94,123.72,123.76,10110.0,116.0562,116.2626,116.0562,116.0938,10110.0
2018-03-21 10:30:00,123.81,124.14,123.7,123.97,20799.0,116.1407,116.4502,116.0375,116.2908,20799.0
2018-03-21 10:35:00,123.97,123.99,123.97,123.99,200.0,116.2908,116.3095,116.2908,116.3095,200.0
2018-03-21 10:40:00,124.03,124.16,124.01,124.1,6618.0,116.347,116.469,116.3283,116.4127,6618.0
2018-03-21 10:45:00,124.1,124.1,123.78,123.79,20585.0,116.4127,116.4127,116.1125,116.1219,20585.0
2018-03-21 10:50:00,123.75,123.75,123.19,123.23,45696.0,116.0844,116.0844,115.5591,115.5966,45696.0
2018-03-21 10:55:00,123.22,123.5,122.91,123.23,23660.0,115.5872,115.8499,115.2964,115.5966,23660.0
2018-03-21 11:00:00,123.23,123.37,123.15,123.25,12118.0,115.5966,115.7279,115.5215,115.6154,12118.0
2018-03-21 11:05:00,123.18,123.18,122.7,122.73,9039.0,115.5497,115.5497,115.0994,115.1276,9039.0
2018-03-21 11:10:00,122.66,122.66,122.41,122.55,8514.0,115.0619,115.0619,114.8274,114.9587,8514.0
2018-03-21 11:15:00,122.54,122.75,122.52,122.65,10100.0,114.9493,115.1463,114.9306,115.0525,10100.0
2018-03-21 11:20:00,122.67,122.72,122.5,122.51,10949.0,115.0713,115.1182,114.9118,114.9212,10949.0
2018-03-21 11:25:00,122.49,122.8,122.44,122.76,8164.0,114.9024,115.1932,114.8555,115.1557,8164.0
2018-03-21 11:30:00,122.79,122.79,122.55,122.63,5999.0,115.1838,115.1838,114.9587,115.0338,5999.0
2018-03-21 11:35:00,122.63,122.64,122.42,122.42,2179.0,115.0338,115.0431,114.8368,114.8368,2179.0
2018-03-21 11:40:00,122.47,122.8,122.43,122.8,9873.0,114.8837,115.1932,114.8461,115.1932,9873.0
2018-03-21 11:45:00,122.77,122.9,122.75,122.75,6700.0,115.1651,115.287,115.1463,115.1463,6700.0
2018-03-21 11:50:00,122.75,122.78,122.51,122.74,11560.0,115.1463,115.1745,114.9212,115.1369,11560.0
2018-03-21 11:55:00,122.77,123.11,122.77,123.05,8287.0,115.1651,115.484,115.1651,115.4277,8287.0
2018-03-21 12:00:00,122.98,122.98,122.54,122.58,7900.0,115.3621,115.3621,114.9493,114.9869,7900.0
2018-03-21 12:05:00,122.63,122.78,122.55,122.57,10789.0,115.0338,115.1745,114.9587,114.9775,10789.0
2018-03-21 12:10:00,122.59,122.62,122.39,122.52,16558.0,114.9962,115.0244,114.8086,114.9306,16558.0
2018-03-21 12:15:00,122.51,122.63,122.32,122.6,32712.0,114.9212,115.0338,114.743,115.0056,32712.0
2018-03-21 12:20:00,122.56,122.61,122.38,122.38,12126.0,114.9681,115.015,114.7992,114.7992,12126.0
2018-03-21 12:25:00,122.35,122.36,122.15,122.16,24284.0,114.7711,114.7805,114.5835,114.5929,24284.0
2018-03-21 12:30:00,122.16,122.17,121.92,121.94,28025.0,114.5929,114.6023,114.3677,114.3865,28025.0
2018-03-21 12:35:00,122.0,122.2,121.71,122.03,19698.0,114.4428,114.6304,114.1707,114.4709,19698.0
2018-03-21 12:40:00,122.04,122.05,121.88,122.0,7967.0,114.4803,114.4897,114.3302,114.4428,7967.0
2018-03-21 12:45:00,122.0,122.03,121.84,121.88,7991.0,114.4428,114.4709,114.2927,114.3302,7991.0
2018-03-21 12:50:00,121.85,121.92,121.75,121.75,11433.0,114.3021,114.3677,114.2083,114.2083,11433.0
2018-03-21 12:55:00,121.72,121.73,121.1,121.12,27675.0,114.1801,114.1895,113.5985,113.6173,27675.0
2018-03-21 13:00:00,121.12,121.29,121.0,121.29,11151.0,113.6173,113.7768,113.5047,113.7768,11151.0
2018-03-21 13:05:00,121.32,121.45,121.27,121.35,9210.0,113.8049,113.9269,113.758,113.833,9210.0
2018-03-21 13:10:00,121.3,121.33,121.1,121.32,7854.0,113.7861,113.8143,113.5985,113.8049,7854.0
2018-03-21 13:15:00,121.34,121.35,121.12,121.14,5500.0,113.8237,113.833,113.6173,113.6361,5500.0
2018-03-21 13:20:00,121.1,121.32,121.08,121.29,7500.0,113.5985,113.8049,113.5798,113.7768,7500.0
2018-03-21 13:25:00,121.3,121.34,121.2,121.24,5578.0,113.7861,113.8237,113.6923,113.7299,5578.0
2018-03-21 13:30:00,121.21,121.32,121.21,121.27,14247.0,113.7017,113.8049,113.7017,113.758,14247.0
2018-03-21 13:35:00,121.27,121.31,121.1,121.13,6821.0,113.758,113.7955,113.5985,113.6267,6821.0
2018-03-21 13:40:00,121.09,121.18,120.92,121.14,11240.0,113.5892,113.6736,113.4297,113.6361,11240.0
2018-03-21 13:45:00,121.13,121.27,121.11,121.27,4850.0,113.6267,113.758,113.6079,113.758,4850.0
2018-03-21 13:50:00,121.29,121.45,121.26,121.45,4275.0,113.7768,113.9269,113.7486,113.9269,4275.0
2018-03-21 13:55:00,121.48,121.53,121.44,121.48,2900.0,113.955,114.0019,113.9175,113.955,2900.0
2018-03-21 14:00:00,121.52,121.93,121.1,121.36,14457.0,113.9925,114.3771,113.5985,113.8424,14457.0
2018-03-21 14:05:00,121.45,121.86,121.45,121.86,2944.0,113.9269,114.3115,113.9269,114.3115,2944.0
2018-03-21 14:10:00,121.83,121.88,121.62,121.85,5400.0,114.2833,114.3302,114.0863,114.3021,5400.0
2018-03-21 14:15:00,121.89,122.06,121.89,121.95,2900.0,114.3396,114.4991,114.3396,114.3959,2900.0
2018-03-21 14:20:00,121.93,121.93,121.73,121.77,3500.0,114.3771,114.3771,114.1895,114.227,3500.0
2018-03-21 14:25:00,121.74,121.78,121.57,121.72,7400.0,114.1989,114.2364,114.0394,114.1801,7400.0
2018-03-21 14:30:00,121.73,121.8,121.58,121.8,5450.0,114.1895,114.2552,114.0488,114.2552,5450.0
2018-03-21 14:35:00,121.75,121.75,121.42,121.42,5200.0,114.2083,114.2083,113.8987,113.8987,5200.0
2018-03-21 14:40:00,121.45,121.69,121.39,121.64,4318.0,113.9269,114.152,113.8706,114.1051,4318.0
2018-03-21 14:45:00,121.6,121.6,121.32,121.32,2700.0,114.0676,114.0676,113.8049,113.8049,2700.0
2018-03-21 14:50:00,121.25,121.28,121.11,121.25,8965.0,113.7392,113.7674,113.6079,113.7392,8965.0
2018-03-21 14:55:00,121.33,121.42,121.31,121.4,5300.0,113.8143,113.8987,113.7955,113.8799,5300.0
2018-03-21 15:00:00,121.41,121.61,121.41,121.57,3001.0,113.8893,114.0769,113.8893,114.0394,3001.0
2018-03-21 15:05:00,121.62,121.67,121.41,121.62,6002.0,114.0863,114.1332,113.8893,114.0863,6002.0
2018-03-21 15:10:00,121.66,121.92,121.56,121.9,10395.0,114.1238,114.3677,114.03,114.349,10395.0
2018-03-21 15:15:00,121.89,121.89,121.66,121.7,5315.0,114.3396,114.3396,114.1238,114.1614,5315.0
2018-03-21 15:20:00,121.73,121.93,121.5,121.93,16087.0,114.1895,114.3771,113.9738,114.3771,16087.0
2018-03-21 15:25:00,121.91,121.91,121.55,121.63,5187.0,114.3584,114.3584,114.0207,114.0957,5187.0
2018-03-21 15:30:00,121.62,121.62,121.4,121.58,18069.0,114.0863,114.0863,113.8799,114.0488,18069.0
2018-03-21 15:35:00,121.53,121.61,121.37,121.43,14066.0,114.0019,114.0769,113.8518,113.9081,14066.0
2018-03-21 15:40:00,121.42,121.52,121.2,121.2,17917.0,113.8987,113.9925,113.6923,113.6923,17917.0
2018-03-21 15:45:00,121.2,121.4,121.18,121.31,17770.0,113.6923,113.8799,113.6736,113.7955,17770.0
2018-03-21 15:50:00,121.29,121.37,121.14,121.32,26941.0,113.7768,113.8518,113.6361,113.8049,26941.0
2018-03-21 15:55:00,121.32,121.36,120.98,121.0,42702.0,113.8049,113.8424,113.486,113.5047,42702.0
2018-03-22 09:30:00,120.4,120.4,119.11,119.17,21533.0,112.9419,112.9419,111.7318,111.7881,21533.0
2018-03-22 09:35:00,119.16,120.0,119.02,119.61,11725.0,111.7787,112.5667,111.6474,112.2008,11725.0
2018-03-22 09:40:00,119.69,119.82,119.25,119.72,31257.0,112.2759,112.3978,111.8631,112.304,31257.0
2018-03-22 09:45:00,119.63,119.97,119.49,119.9,15652.0,112.2196,112.5385,112.0883,112.4729,15652.0
2018-03-22 09:50:00,119.89,120.07,119.77,119.78,10103.0,112.4635,112.6323,112.3509,112.3603,10103.0
2018-03-22 09:55:00,119.78,119.96,119.73,119.73,13372.0,112.3603,112.5291,112.3134,112.3134,13372.0
2018-03-22 10:00:00,119.67,119.75,119.44,119.62,36840.0,112.2571,112.3322,112.0414,112.2102,36840.0
2018-03-22 10:05:00,119.66,119.77,119.53,119.62,27259.0,112.2477,112.3509,112.1258,112.2102,27259.0
2018-03-22 10:10:00,119.62,120.07,119.59,120.07,16118.0,112.2102,112.6323,112.1821,112.6323,16118.0
2018-03-22 10:15:00,120.04,120.16,119.88,119.89,24515.0,112.6042,112.7168,112.4541,112.4635,24515.0
2018-03-22 10:20:00,119.88,120.06,119.78,119.96,15601.0,112.4541,112.623,112.3603,112.5291,15601.0
2018-03-22 10:25:00,119.96,120.04,119.84,119.84,6200.0,112.5291,112.6042,112.4166,112.4166,6200.0
2018-03-22 10:30:00,119.84,120.12,119.73,120.12,11875.0,112.4166,112.6792,112.3134,112.6792,11875.0
2018-03-22 10:35:00,120.05,120.08,119.78,119.84,25459.0,112.6136,112.6417,112.3603,112.4166,25459.0
2018-03-22 10:40:00,119.8,119.8,119.27,119.29,15987.0,112.3791,112.3791,111.8819,111.9007,15987.0
2018-03-22 10:45:00,119.32,119.37,119.06,119.21,20440.0,111.9288,111.9757,111.6849,111.8256,20440.0
2018-03-22 10:50:00,119.2,119.23,119.0,119.02,13273.0,111.8162,111.8444,111.6286,111.6474,13273.0
2018-03-22 10:55:00,119.0,119.35,119.0,119.21,19150.0,111.6286,111.9569,111.6286,111.8256,19150.0
2018-03-22 11:00:00,119.24,119.35,119.19,119.34,7652.0,111.8537,111.9569,111.8068,111.9476,7652.0
2018-03-22 11:05:00,119.31,119.33,119.18,119.19,5440.0,111.9194,111.9382,111.7975,111.8068,5440.0
2018-03-22 11:10:00,119.22,119.3,119.14,119.27,13655.0,111.835,111.91,111.7599,111.8819,13655.0
2018-03-22 11:15:00,119.27,119.37,119.23,119.36,10737.0,111.8819,111.9757,111.8444,111.9663,10737.0
2018-03-22 11:20:00,119.36,119.39,119.15,119.2,18882.0,111.9663,111.9945,111.7693,111.8162,18882.0
2018-03-22 11:25:00,119.2,119.24,118.83,118.94,17104.0,111.8162,111.8537,111.4691,111.5723,17104.0
2018-03-22 11:30:00,118.97,119.1,118.85,118.99,19412.0,111.6005,111.7224,111.4879,111.6192,19412.0
2018-03-22 11:35:00,118.97,119.06,118.92,118.98,8239.0,111.6005,111.6849,111.5536,111.6099,8239.0
2018-03-22 11:40:00,118.93,118.93,118.72,118.77,14120.0,111.563,111.563,111.366,111.4129,14120.0
2018-03-22 11:45:00,118.76,118.76,118.7,118.74,10020.0,111.4035,111.4035,111.3472,111.3847,10020.0
2018-03-22 11:50:00,118.74,118.74,118.59,118.71,10368.0,111.3847,111.3847,111.244,111.3566,10368.0
2018-03-22 11:55:00,118.7,118.89,118.61,118.69,20825.0,111.3472,111.5254,111.2628,111.3378,20825.0
2018-03-22 12:00:00,118.67,118.92,118.54,118.92,22473.0,111.3191,111.5536,111.1971,111.5536,22473.0
2018-03-22 12:05:00,118.97,119.11,118.93,119.0,11679.0,111.6005,111.7318,111.563,111.6286,11679.0
2018-03-22 12:10:00,118.98,119.2,118.98,119.15,12581.0,111.6099,111.8162,111.6099,111.7693,12581.0
2018-03-22 12:15:00,119.12,119.23,118.92,118.95,19560.0,111.7412,111.8444,111.5536,111.5817,19560.0
2018-03-22 12:20:00,118.95,119.03,118.9,118.96,10282.0,111.5817,111.6568,111.5348,111.5911,10282.0
2018-03-22 12:25:00,118.92,119.26,118.92,119.17,9650.0,111.5536,111.8725,111.5536,111.7881,9650.0
2018-03-22 12:30:00,119.21,119.56,119.18,119.44,24753.0,111.8256,112.1539,111.7975,112.0414,24753.0
2018-03-22 12:35:00,119.46,119.59,119.27,119.3,17001.0,112.0601,112.1821,111.8819,111.91,17001.0
2018-03-22 12:40:00,119.25,119.39,119.11,119.11,19434.0,111.8631,111.9945,111.7318,111.7318,19434.0
2018-03-22 12:45:00,119.12,119.17,118.88,118.94,15541.0,111.7412,111.7881,111.516,111.5723,15541.0
2018-03-22 12:50:00,118.95,119.27,118.91,119.2,7778.0,111.5817,111.8819,111.5442,111.8162,7778.0
2018-03-22 12:55:00,119.24,119.28,119.16,119.27,7832.0,111.8537,111.8913,111.7787,111.8819,7832.0
2018-03-22 13:00:00,119.23,119.23,118.93,119.03,8905.0,111.8444,111.8444,111.563,111.6568,8905.0
2018-03-22 13:05:00,119.0,119.0,118.76,118.76,7732.0,111.6286,111.6286,111.4035,111.4035,7732.0
2018-03-22 13:10:00,118.8,118.92,118.77,118.84,10779.0,111.441,111.5536,111.4129,111.4785,10779.0
2018-03-22 13:15:00,118.81,118.87,118.78,118.79,4200.0,111.4504,111.5067,111.4222,111.4316,4200.0
2018-03-22 13:20:00,118.81,119.29,118.74,119.29,15789.0,111.4504,111.9007,111.3847,111.9007,15789.0
2018-03-22 13:25:00,119.29,119.58,119.19,119.39,9700.0,111.9007,112.1727,111.8068,111.9945,9700.0
2018-03-22 13:30:00,119.36,119.59,119.36,119.42,9373.0,111.9663,112.1821,111.9663,112.0226,9373.0
2018-03-22 13:35:00,119.4,119.61,119.36,119.46,9350.0,112.0038,112.2008,111.9663,112.0601,9350.0
2018-03-22 13:40:00,119.43,119.52,119.32,119.52,10699.0,112.032,112.1164,111.9288,112.1164,10699.0
2018-03-22 13:45:00,119.5,119.62,119.4,119.4,13067.0,112.0976,112.2102,112.0038,112.0038,13067.0
2018-03-22 13:50:00,119.44,119.46,119.24,119.24,9950.0,112.0414,112.0601,111.8537,111.8537,9950.0
2018-03-22 13:55:00,119.3,119.47,119.3,119.45,14513.0,111.91,112.0695,111.91,112.0507,14513.0
2018-03-22 14:00:00,119.45,119.52,119.32,119.42,29781.0,112.0507,112.1164,111.9288,112.0226,29781.0
2018-03-22 14:05:00,119.41,119.45,119.24,119.25,9210.0,112.0132,112.0507,111.8537,111.8631,9210.0
2018-03-22 14:10:00,119.21,119.33,119.2,119.27,6832.0,111.8256,111.9382,111.8162,111.8819,6832.0
2018-03-22 14:15:00,119.25,119.3,119.11,119.11,8900.0,111.8631,111.91,111.7318,111.7318,8900.0
2018-03-22 14:20:00,119.11,119.17,118.8,118.8,15549.0,111.7318,111.7881,111.441,111.441,15549.0
2018-03-22 14:25:00,118.8,118.83,118.65,118.72,8955.0,111.441,111.4691,111.3003,111.366,8955.0
2018-03-22 14:30:00,118.68,118.68,118.56,118.67,6942.0,111.3284,111.3284,111.2159,111.3191,6942.0
2018-03-22 14:35:00,118.69,118.86,118.6,118.86,3184.0,111.3378,111.4973,111.2534,111.4973,3184.0
2018-03-22 14:40:00,118.84,118.87,118.71,118.77,11672.0,111.4785,111.5067,111.3566,111.4129,11672.0
2018-03-22 14:45:00,118.75,118.84,118.7,118.8,8270.0,111.3941,111.4785,111.3472,111.441,8270.0
2018-03-22 14:50:00,118.79,118.79,118.47,118.47,15382.0,111.4316,111.4316,111.1314,111.1314,15382.0
2018-03-22 14:55:00,118.37,118.41,118.13,118.28,9200.0,111.0376,111.0752,110.8125,110.9532,9200.0
2018-03-22 15:00:00,118.26,118.45,118.21,118.42,18022.0,110.9345,111.1127,110.8876,111.0845,18022.0
2018-03-22 15:05:00,118.37,118.4,118.08,118.08,14208.0,111.0376,111.0658,110.7656,110.7656,14208.0
2018-03-22 15:10:00,118.11,118.17,117.98,118.1,12468.0,110.7937,110.85,110.6718,110.7844,12468.0
2018-03-22 15:15:00,118.05,118.05,117.8,117.84,13861.0,110.7375,110.7375,110.5029,110.5405,13861.0
2018-03-22 15:20:00,117.84,118.1,117.8,117.99,10883.0,110.5405,110.7844,110.5029,110.6812,10883.0
2018-03-22 15:25:00,117.96,117.96,117.69,117.71,10206.0,110.653,110.653,110.3998,110.4185,10206.0
2018-03-22 15:30:00,117.71,117.99,117.71,117.93,55227.0,110.4185,110.6812,110.4185,110.6249,55227.0
2018-03-22 15:35:00,117.92,117.92,117.77,117.8,36639.0,110.6155,110.6155,110.4748,110.5029,36639.0
2018-03-22 15:40:00,117.8,117.88,117.72,117.85,44283.0,110.5029,110.578,110.4279,110.5499,44283.0
2018-03-22 15:45:00,117.83,117.85,117.27,117.61,81242.0,110.5311,110.5499,110.0058,110.3247,81242.0
2018-03-22 15:50:00,117.62,117.89,117.55,117.82,85645.0,110.3341,110.5874,110.2684,110.5217,85645.0
2018-03-22 15:55:00,117.75,117.95,117.55,117.63,164442.0,110.456,110.6437,110.2684,110.3435,164442.0
2018-03-23 09:30:00,117.5,118.1,117.21,118.01,13905.0,110.2215,110.7844,109.9495,110.6999,13905.0
2018-03-23 09:35:00,118.05,118.18,117.69,117.7,2800.0,110.7375,110.8594,110.3998,110.4091,2800.0
2018-03-23 09:40:00,117.71,117.8,117.62,117.77,6031.0,110.4185,110.5029,110.3341,110.4748,6031.0
2018-03-23 09:45:00,117.71,118.06,117.65,118.01,9100.0,110.4185,110.7468,110.3622,110.6999,9100.0
2018-03-23 09:50:00,118.0,118.42,118.0,118.42,8163.0,110.6906,111.0845,110.6906,111.0845,8163.0
2018-03-23 09:55:00,118.34,118.43,118.13,118.13,4657.0,111.0095,111.0939,110.8125,110.8125,4657.0
2018-03-23 10:00:00,118.07,118.38,118.04,118.38,2221.0,110.7562,111.047,110.7281,111.047,2221.0
2018-03-23 10:05:00,118.45,118.49,118.19,118.33,8451.0,111.1127,111.1502,110.8688,111.0001,8451.0
2018-03-23 10:10:00,118.35,118.51,118.32,118.36,5779.0,111.0189,111.169,110.9907,111.0283,5779.0
2018-03-23 10:15:00,118.42,118.73,118.4,118.52,6357.0,111.0845,111.3753,111.0658,111.1783,6357.0
2018-03-23 10:20:00,118.52,118.87,118.47,118.73,12439.0,111.1783,111.5067,111.1314,111.3753,12439.0
2018-03-23 10:25:00,118.66,119.01,118.66,118.97,11626.0,111.3097,111.638,111.3097,111.6005,11626.0
2018-03-23 10:30:00,119.06,119.06,118.85,118.93,8555.0,111.6849,111.6849,111.4879,111.563,8555.0
2018-03-23 10:35:00,118.88,118.88,118.69,118.8,12577.0,111.516,111.516,111.3378,111.441,12577.0
2018-03-23 10:40:00,118.73,118.79,118.55,118.57,2700.0,111.3753,111.4316,111.2065,111.2253,2700.0
2018-03-23 10:45:00,118.54,118.65,118.44,118.46,4592.0,111.1971,111.3003,111.1033,111.1221,4592.0
2018-03-23 10:50:00,118.45,118.56,118.32,118.5,3800.0,111.1127,111.2159,110.9907,111.1596,3800.0
2018-03-23 10:55:00,118.36,118.47,118.35,118.44,1720.0,111.0283,111.1314,111.0189,111.1033,1720.0
2018-03-23 11:00:00,118.41,118.41,118.29,118.41,1751.0,111.0752,111.0752,110.9626,111.0752,1751.0
2018-03-23 11:05:00,118.38,118.5,118.37,118.44,5063.0,111.047,111.1596,111.0376,111.1033,5063.0
2018-03-23 11:10:00,118.41,118.44,118.31,118.37,3432.0,111.0752,111.1033,110.9814,111.0376,3432.0
2018-03-23 11:15:00,118.37,118.66,118.37,118.63,16100.0,111.0376,111.3097,111.0376,111.2815,16100.0
2018-03-23 11:20:00,118.62,118.79,118.57,118.79,15243.0,111.2722,111.4316,111.2253,111.4316,15243.0
2018-03-23 11:25:00,118.74,118.88,118.7,118.71,8623.0,111.3847,111.516,111.3472,111.3566,8623.0
2018-03-23 11:30:00,118.7,118.92,118.68,118.82,10309.0,111.3472,111.5536,111.3284,111.4598,10309.0
2018-03-23 11:35:00,118.79,118.99,118.63,118.84,17532.0,111.4316,111.6192,111.2815,111.4785,17532.0
2018-03-23 11:40:00,118.79,118.87,118.32,118.32,33106.0,111.4316,111.5067,110.9907,110.9907,33106.0
2018-03-23 11:45:00,118.31,118.37,118.08,118.19,1196.0,110.9814,111.0376,110.7656,110.8688,1196.0
2018-03-23 11:50:00,118.08,118.13,117.97,118.06,4137.0,110.7656,110.8125,110.6624,110.7468,4137.0
2018-03-23 11:55:00,118.11,118.14,117.91,117.96,6064.0,110.7937,110.8219,110.6061,110.653,6064.0
2018-03-23 12:00:00,117.96,118.14,117.96,118.04,2537.0,110.653,110.8219,110.653,110.7281,2537.0
2018-03-23 12:05:00,117.98,118.04,117.95,118.0,2161.0,110.6718,110.7281,110.6437,110.6906,2161.0
2018-03-23 12:10:00,118.01,118.01,117.87,117.96,2512.0,110.6999,110.6999,110.5686,110.653,2512.0
2018-03-23 12:15:00,117.98,117.98,117.76,117.78,1650.0,110.6718,110.6718,110.4654,110.4842,1650.0
2018-03-23 12:20:00,117.82,117.89,117.74,117.89,3005.0,110.5217,110.5874,110.4467,110.5874,3005.0
2018-03-23 12:25:00,117.89,118.04,117.86,117.86,5454.0,110.5874,110.7281,110.5592,110.5592,5454.0
2018-03-23 12:30:00,117.88,117.94,117.77,117.77,2800.0,110.578,110.6343,110.4748,110.4748,2800.0
2018-03-23 12:35:00,117.75,117.82,117.52,117.54,8617.0,110.456,110.5217,110.2403,110.2591,8617.0
2018-03-23 12:40:00,117.57,117.57,117.44,117.49,1499.0,110.2872,110.2872,110.1652,110.2122,1499.0
2018-03-23 12:45:00,117.45,117.65,117.44,117.58,1860.0,110.1746,110.3622,110.1652,110.2966,1860.0
2018-03-23 12:50:00,117.68,117.72,117.54,117.55,1800.0,110.3904,110.4279,110.2591,110.2684,1800.0
2018-03-23 12:55:00,117.55,117.57,117.41,117.54,1100.0,110.2684,110.2872,110.1371,110.2591,1100.0
2018-03-23 13:00:00,117.45,117.74,117.45,117.74,900.0,110.1746,110.4467,110.1746,110.4467,900.0
2018-03-23 13:05:00,117.71,117.77,117.68,117.77,472.0,110.4185,110.4748,110.3904,110.4748,472.0
2018-03-23 13:10:00,117.86,117.94,117.85,117.94,919.0,110.5592,110.6343,110.5499,110.6343,919.0
2018-03-23 13:15:00,117.87,117.87,117.76,117.77,500.0,110.5686,110.5686,110.4654,110.4748,500.0
2018-03-23 13:20:00,117.87,117.96,117.81,117.96,1448.0,110.5686,110.653,110.5123,110.653,1448.0
2018-03-23 13:25:00,117.88,117.9,117.76,117.9,1300.0,110.578,110.5968,110.4654,110.5968,1300.0
2018-03-23 13:30:00,117.96,117.96,117.83,117.83,1000.0,110.653,110.653,110.5311,110.5311,1000.0
2018-03-23 13:35:00,117.82,117.82,117.74,117.75,1200.0,110.5217,110.5217,110.4467,110.456,1200.0
2018-03-23 13:40:00,117.79,117.83,117.71,117.77,1489.0,110.4936,110.5311,110.4185,110.4748,1489.0
2018-03-23 13:45:00,117.78,117.81,117.67,117.8,9835.0,110.4842,110.5123,110.381,110.5029,9835.0
2018-03-23 13:50:00,117.77,118.01,117.77,118.0,4758.0,110.4748,110.6999,110.4748,110.6906,4758.0
2018-03-23 13:55:00,118.01,118.04,117.89,117.92,7000.0,110.6999,110.7281,110.5874,110.6155,7000.0
2018-03-23 14:00:00,117.94,118.03,117.88,117.9,2900.0,110.6343,110.7187,110.578,110.5968,2900.0
2018-03-23 14:05:00,117.87,117.91,117.86,117.86,2117.0,110.5686,110.6061,110.5592,110.5592,2117.0
2018-03-23 14:10:00,117.84,117.87,117.68,117.69,3100.0,110.5405,110.5686,110.3904,110.3998,3100.0
2018-03-23 14:15:00,117.66,117.67,117.58,117.66,2738.0,110.3716,110.381,110.2966,110.3716,2738.0
2018-03-23 14:20:00,117.63,117.67,117.55,117.66,3600.0,110.3435,110.381,110.2684,110.3716,3600.0
2018-03-23 14:25:00,117.6,117.61,117.5,117.58,4793.0,110.3153,110.3247,110.2215,110.2966,4793.0
2018-03-23 14:30:00,117.56,117.64,117.51,117.53,5600.0,110.2778,110.3529,110.2309,110.2497,5600.0
2018-03-23 14:35:00,117.48,117.56,117.44,117.5,3800.0,110.2028,110.2778,110.1652,110.2215,3800.0
2018-03-23 14:40:00,117.48,117.65,117.48,117.55,5435.0,110.2028,110.3622,110.2028,110.2684,5435.0
2018-03-23 14:45:00,117.46,117.46,117.18,117.22,2526.0,110.184,110.184,109.9214,109.9589,2526.0
2018-03-23 14:50:00,117.17,117.17,117.05,117.13,6200.0,109.912,109.912,109.7994,109.8745,6200.0
2018-03-23 14:55:00,117.12,117.12,116.54,116.54,8332.0,109.8651,109.8651,109.321,109.321,8332.0
2018-03-23 15:00:00,116.55,116.67,116.22,116.41,14664.0,109.3304,109.4429,109.0208,109.1991,14664.0
2018-03-23 15:05:00,116.32,116.43,116.12,116.18,8400.0,109.1146,109.2178,108.927,108.9833,8400.0
2018-03-23 15:10:00,116.12,116.42,116.07,116.37,11375.0,108.927,109.2084,108.8801,109.1615,11375.0
2018-03-23 15:15:00,116.45,116.73,116.45,116.6,6967.0,109.2366,109.4992,109.2366,109.3773,6967.0
2018-03-23 15:20:00,116.61,116.65,116.23,116.23,13692.0,109.3867,109.4242,109.0302,109.0302,13692.0
2018-03-23 15:25:00,116.28,116.44,116.2,116.33,11502.0,109.0771,109.2272,109.0021,109.124,11502.0
2018-03-23 15:30:00,116.34,116.35,116.16,116.2,24175.0,109.1334,109.1428,108.9645,109.0021,24175.0
2018-03-23 15:35:00,116.16,116.34,116.1,116.31,18920.0,108.9645,109.1334,108.9083,109.1052,18920.0
2018-03-23 15:40:00,116.28,116.44,116.14,116.19,12519.0,109.0771,109.2272,108.9458,108.9927,12519.0
2018-03-23 15:45:00,116.26,116.3,115.94,116.07,27761.0,109.0583,109.0959,108.7582,108.8801,27761.0
2018-03-23 15:50:00,116.08,116.08,115.81,115.84,39884.0,108.8895,108.8895,108.6362,108.6644,39884.0
2018-03-23 15:55:00,115.82,116.03,115.82,115.82,58895.0,108.6456,108.8426,108.6456,108.6456,58895.0
2018-03-26 09:30:00,117.23,117.32,116.75,117.31,10350.0,109.9683,110.0527,109.518,110.0433,10350.0
2018-03-26 09:35:00,117.31,117.47,116.88,117.14,7653.0,110.0433,110.1934,109.6399,109.8838,7653.0
2018-03-26 09:40:00,117.34,117.34,117.03,117.03,5067.0,110.0714,110.0714,109.7806,109.7806,5067.0
2018-03-26 09:45:00,116.88,117.17,116.85,117.03,3849.0,109.6399,109.912,109.6118,109.7806,3849.0
2018-03-26 09:50:00,117.09,117.14,116.93,116.94,2900.0,109.8369,109.8838,109.6868,109.6962,2900.0
2018-03-26 09:55:00,117.05,117.18,116.94,116.95,17168.0,109.7994,109.9214,109.6962,109.7056,17168.0
2018-03-26 10:00:00,116.96,117.26,116.95,117.04,2898.0,109.715,109.9964,109.7056,109.79,2898.0
2018-03-26 10:05:00,117.03,117.03,116.82,116.97,2900.0,109.7806,109.7806,109.5837,109.7244,2900.0
2018-03-26 10:10:00,116.83,116.98,116.72,116.98,21201.0,109.593,109.7337,109.4898,109.7337,21201.0
2018-03-26 10:15:00,116.94,117.26,116.94,117.15,2484.0,109.6962,109.9964,109.6962,109.8932,2484.0
2018-03-26 10:20:00,117.16,117.28,117.14,117.16,1501.0,109.9026,110.0152,109.8838,109.9026,1501.0
2018-03-26 10:25:00,117.1,117.11,116.94,116.94,1200.0,109.8463,109.8557,109.6962,109.6962,1200.0
2018-03-26 10:30:00,116.87,116.97,116.84,116.9,1100.0,109.6306,109.7244,109.6024,109.6587,1100.0
2018-03-26 10:35:00,116.9,116.98,116.86,116.98,2700.0,109.6587,109.7337,109.6212,109.7337,2700.0
2018-03-26 10:40:00,116.98,117.01,116.79,116.79,3980.0,109.7337,109.7619,109.5555,109.5555,3980.0
2018-03-26 10:45:00,116.79,116.89,116.64,116.84,24775.0,109.5555,109.6493,109.4148,109.6024,24775.0
2018-03-26 10:50:00,117.01,117.03,116.93,116.97,1468.0,109.7619,109.7806,109.6868,109.7244,1468.0
2018-03-26 10:55:00,117.06,117.06,116.8,116.8,4000.0,109.8088,109.8088,109.5649,109.5649,4000.0
2018-03-26 11:00:00,116.81,116.83,116.61,116.76,3900.0,109.5743,109.593,109.3867,109.5274,3900.0
2018-03-26 11:05:00,116.64,116.64,116.33,116.33,24646.0,109.4148,109.4148,109.124,109.124,24646.0
2018-03-26 11:10:00,116.28,116.45,116.16,116.29,3900.0,109.0771,109.2366,108.9645,109.0865,3900.0
2018-03-26 11:15:00,116.35,116.37,115.87,115.87,3484.0,109.1428,109.1615,108.6925,108.6925,3484.0
2018-03-26 11:20:00,115.87,116.17,115.85,116.17,3862.0,108.6925,108.9739,108.6737,108.9739,3862.0
2018-03-26 11:25:00,116.13,116.2,115.92,115.92,1900.0,108.9364,109.0021,108.7394,108.7394,1900.0
2018-03-26 11:30:00,115.93,116.12,115.91,116.01,4381.0,108.7488,108.927,108.73,108.8238,4381.0
2018-03-26 11:35:00,115.96,116.07,115.96,116.05,1800.0,108.7769,108.8801,108.7769,108.8614,1800.0
2018-03-26 11:40:00,116.08,116.37,116.07,116.2,2350.0,108.8895,109.1615,108.8801,109.0021,2350.0
2018-03-26 11:45:00,116.27,116.28,116.19,116.26,2979.0,109.0677,109.0771,108.9927,109.0583,2979.0
2018-03-26 11:50:00,116.31,116.52,116.26,116.41,2300.0,109.1052,109.3022,109.0583,109.1991,2300.0
2018-03-26 11:55:00,116.42,116.42,116.25,116.39,2929.0,109.2084,109.2084,109.049,109.1803,2929.0
2018-03-26 12:00:00,116.4,116.4,116.23,116.24,2800.0,109.1897,109.1897,109.0302,109.0396,2800.0
2018-03-26 12:05:00,116.23,116.45,116.23,116.45,3120.0,109.0302,109.2366,109.0302,109.2366,3120.0
2018-03-26 12:10:00,116.4,116.48,116.37,116.48,2502.0,109.1897,109.2647,109.1615,109.2647,2502.0
2018-03-26 12:15:00,116.55,116.55,116.44,116.53,1800.0,109.3304,109.3304,109.2272,109.3116,1800.0
2018-03-26 12:20:00,116.58,116.63,116.54,116.61,1000.0,109.3585,109.4054,109.321,109.3867,1000.0
2018-03-26 12:25:00,116.6,116.67,116.52,116.52,1800.0,109.3773,109.4429,109.3022,109.3022,1800.0
2018-03-26 12:30:00,116.59,116.67,116.55,116.67,1860.0,109.3679,109.4429,109.3304,109.4429,1860.0
2018-03-26 12:35:00,116.74,116.74,116.57,116.61,1548.0,109.5086,109.5086,109.3491,109.3867,1548.0
2018-03-26 12:40:00,116.64,116.74,116.59,116.68,8500.0,109.4148,109.5086,109.3679,109.4523,8500.0
2018-03-26 12:45:00,116.64,116.81,116.64,116.75,5086.0,109.4148,109.5743,109.4148,109.518,5086.0
2018-03-26 12:50:00,116.75,116.85,116.72,116.72,1700.0,109.518,109.6118,109.4898,109.4898,1700.0
2018-03-26 12:55:00,116.79,116.82,116.68,116.68,1853.0,109.5555,109.5837,109.4523,109.4523,1853.0
2018-03-26 13:00:00,116.7,116.91,116.7,116.83,1607.0,109.4711,109.6681,109.4711,109.593,1607.0
2018-03-26 13:05:00,116.81,116.99,116.78,116.92,1502.0,109.5743,109.7431,109.5461,109.6775,1502.0
2018-03-26 13:10:00,116.89,117.08,116.89,117.08,1371.0,109.6493,109.8275,109.6493,109.8275,1371.0
2018-03-26 13:15:00,117.18,117.18,117.11,117.11,2293.0,109.9214,109.9214,109.8557,109.8557,2293.0
2018-03-26 13:20:00,117.09,117.17,117.07,117.07,1526.0,109.8369,109.912,109.8182,109.8182,1526.0
2018-03-26 13:25:00,117.09,117.09,116.93,116.93,2500.0,109.8369,109.8369,109.6868,109.6868,2500.0
2018-03-26 13:30:00,117.03,117.03,116.84,116.84,2901.0,109.7806,109.7806,109.6024,109.6024,2901.0
2018-03-26 13:35:00,116.91,117.07,116.87,117.02,1800.0,109.6681,109.8182,109.6306,109.7713,1800.0
2018-03-26 13:40:00,117.07,117.17,116.99,116.99,1300.0,109.8182,109.912,109.7431,109.7431,1300.0
2018-03-26 13:45:00,117.0,117.08,116.97,117.04,2860.0,109.7525,109.8275,109.7244,109.79,2860.0
2018-03-26 13:50:00,117.06,117.09,116.87,116.87,2986.0,109.8088,109.8369,109.6306,109.6306,2986.0
2018-03-26 13:55:00,116.85,116.92,116.8,116.92,4736.0,109.6118,109.6775,109.5649,109.6775,4736.0
2018-03-26 14:00:00,116.94,117.11,116.94,117.07,5655.0,109.6962,109.8557,109.6962,109.8182,5655.0
2018-03-26 14:05:00,117.11,117.26,117.07,117.24,3800.0,109.8557,109.9964,109.8182,109.9776,3800.0
2018-03-26 14:10:00,117.29,117.42,117.24,117.26,1600.0,110.0245,110.1465,109.9776,109.9964,1600.0
2018-03-26 14:15:00,117.28,117.6,117.25,117.6,4107.0,110.0152,110.3153,109.987,110.3153,4107.0
2018-03-26 14:20:00,117.57,117.63,117.33,117.33,2300.0,110.2872,110.3435,110.0621,110.0621,2300.0
2018-03-26 14:25:00,117.33,117.53,117.3,117.53,3200.0,110.0621,110.2497,110.0339,110.2497,3200.0
2018-03-26 14:30:00,117.5,117.57,117.37,117.37,1885.0,110.2215,110.2872,110.0996,110.0996,1885.0
2018-03-26 14:35:00,117.39,117.52,117.37,117.38,3000.0,110.1183,110.2403,110.0996,110.109,3000.0
2018-03-26 14:40:00,117.42,117.54,117.42,117.47,1400.0,110.1465,110.2591,110.1465,110.1934,1400.0
2018-03-26 14:45:00,117.44,117.44,117.26,117.33,4036.0,110.1652,110.1652,109.9964,110.0621,4036.0
2018-03-26 14:50:00,117.37,117.54,117.37,117.53,4516.0,110.0996,110.2591,110.0996,110.2497,4516.0
2018-03-26 14:55:00,117.63,117.64,117.4,117.43,3700.0,110.3435,110.3529,110.1277,110.1559,3700.0
2018-03-26 15:00:00,117.46,117.68,117.44,117.61,2752.0,110.184,110.3904,110.1652,110.3247,2752.0
2018-03-26 15:05:00,117.6,117.78,117.58,117.76,4241.0,110.3153,110.4842,110.2966,110.4654,4241.0
2018-03-26 15:10:00,117.7,117.86,117.64,117.8,5086.0,110.4091,110.5592,110.3529,110.5029,5086.0
2018-03-26 15:15:00,117.84,117.95,117.82,117.94,6911.0,110.5405,110.6437,110.5217,110.6343,6911.0
2018-03-26 15:20:00,117.89,117.91,117.73,117.73,4728.0,110.5874,110.6061,110.4373,110.4373,4728.0
2018-03-26 15:25:00,117.71,117.81,117.67,117.79,4958.0,110.4185,110.5123,110.381,110.4936,4958.0
2018-03-26 15:30:00,117.8,117.96,117.76,117.96,4889.0,110.5029,110.653,110.4654,110.653,4889.0
2018-03-26 15:35:00,117.92,117.92,117.69,117.71,7221.0,110.6155,110.6155,110.3998,110.4185,7221.0
2018-03-26 15:40:00,117.72,117.88,117.72,117.8,6943.0,110.4279,110.578,110.4279,110.5029,6943.0
2018-03-26 15:45:00,117.76,117.93,117.71,117.92,11805.0,110.4654,110.6249,110.4185,110.6155,11805.0
2018-03-26 15:50:00,117.96,117.96,117.77,117.91,12160.0,110.653,110.653,110.4748,110.6061,12160.0
2018-03-26 15:55:00,117.92,117.96,117.81,117.95,34065.0,110.6155,110.653,110.5123,110.6437,34065.0
2018-03-27 09:30:00,118.37,118.37,117.64,117.64,5177.0,111.0376,111.0376,110.3529,110.3529,5177.0
2018-03-27 09:35:00,117.67,117.71,117.56,117.56,600.0,110.381,110.4185,110.2778,110.2778,600.0
2018-03-27 09:40:00,117.64,117.73,117.53,117.6,2845.0,110.3529,110.4373,110.2497,110.3153,2845.0
2018-03-27 09:45:00,117.49,117.6,117.29,117.29,2200.0,110.2122,110.3153,110.0245,110.0245,2200.0
2018-03-27 09:50:00,117.42,117.65,117.39,117.65,1027.0,110.1465,110.3622,110.1183,110.3622,1027.0
2018-03-27 09:55:00,117.58,117.87,117.57,117.86,1587.0,110.2966,110.5686,110.2872,110.5592,1587.0
2018-03-27 10:00:00,117.82,117.91,117.8,117.8,1600.0,110.5217,110.6061,110.5029,110.5029,1600.0
2018-03-27 10:05:00,117.86,118.0,117.7,117.98,14700.0,110.5592,110.6906,110.4091,110.6718,14700.0
2018-03-27 10:10:00,117.9,118.0,117.81,118.0,10233.0,110.5968,110.6906,110.5123,110.6906,10233.0
2018-03-27 10:15:00,118.01,118.08,117.82,117.91,9605.0,110.6999,110.7656,110.5217,110.6061,9605.0
2018-03-27 10:20:00,117.81,117.86,117.72,117.79,3081.0,110.5123,110.5592,110.4279,110.4936,3081.0
2018-03-27 10:25:00,117.79,117.91,117.74,117.84,2200.0,110.4936,110.6061,110.4467,110.5405,2200.0
2018-03-27 10:30:00,117.76,117.76,117.51,117.51,1800.0,110.4654,110.4654,110.2309,110.2309,1800.0
2018-03-27 10:35:00,117.61,117.74,117.55,117.74,4200.0,110.3247,110.4467,110.2684,110.4467,4200.0
2018-03-27 10:40:00,117.75,117.96,117.71,117.82,2300.0,110.456,110.653,110.4185,110.5217,2300.0
2018-03-27 10:45:00,117.87,117.97,117.87,117.96,3405.0,110.5686,110.6624,110.5686,110.653,3405.0
2018-03-27 10:50:00,117.96,117.96,117.83,117.91,1500.0,110.653,110.653,110.5311,110.6061,1500.0
2018-03-27 10:55:00,117.83,118.03,117.79,117.79,2511.0,110.5311,110.7187,110.4936,110.4936,2511.0
2018-03-27 11:00:00,117.77,117.91,117.68,117.68,4913.0,110.4748,110.6061,110.3904,110.3904,4913.0
2018-03-27 11:05:00,117.8,117.97,117.75,117.97,2240.0,110.5029,110.6624,110.456,110.6624,2240.0
2018-03-27 11:10:00,117.93,118.06,117.87,118.01,2400.0,110.6249,110.7468,110.5686,110.6999,2400.0
2018-03-27 11:15:00,117.97,118.18,117.97,118.17,3600.0,110.6624,110.8594,110.6624,110.85,3600.0
2018-03-27 11:20:00,118.15,118.27,118.07,118.27,2663.0,110.8313,110.9438,110.7562,110.9438,2663.0
2018-03-27 11:25:00,118.26,118.31,118.18,118.28,1610.0,110.9345,110.9814,110.8594,110.9532,1610.0
2018-03-27 11:30:00,118.26,118.83,118.19,118.83,33544.0,110.9345,111.4691,110.8688,111.4691,33544.0
2018-03-27 11:35:00,118.84,118.9,118.74,118.76,5068.0,111.4785,111.5348,111.3847,111.4035,5068.0
2018-03-27 11:40:00,118.72,118.76,118.66,118.73,7900.0,111.366,111.4035,111.3097,111.3753,7900.0
2018-03-27 11:45:00,118.72,118.81,118.64,118.81,1100.0,111.366,111.4504,111.2909,111.4504,1100.0
2018-03-27 11:50:00,118.88,118.94,118.86,118.9,1600.0,111.516,111.5723,111.4973,111.5348,1600.0
2018-03-27 11:55:00,118.87,118.91,118.67,118.91,3465.0,111.5067,111.5442,111.3191,111.5442,3465.0
2018-03-27 12:00:00,118.83,119.09,118.8,119.09,2200.0,111.4691,111.713,111.441,111.713,2200.0
2018-03-27 12:05:00,118.99,118.99,118.78,118.78,900.0,111.6192,111.6192,111.4222,111.4222,900.0
2018-03-27 12:10:00,118.81,118.97,118.81,118.97,1802.0,111.4504,111.6005,111.4504,111.6005,1802.0
2018-03-27 12:15:00,118.97,119.01,118.85,118.98,4408.0,111.6005,111.638,111.4879,111.6099,4408.0
2018-03-27 12:20:00,118.87,118.9,118.77,118.9,2100.0,111.5067,111.5348,111.4129,111.5348,2100.0
2018-03-27 12:25:00,118.9,118.91,118.78,118.91,1500.0,111.5348,111.5442,111.4222,111.5442,1500.0
2018-03-27 12:30:00,118.85,118.87,118.53,118.6,2656.0,111.4879,111.5067,111.1877,111.2534,2656.0
2018-03-27 12:35:00,118.63,118.68,118.55,118.55,1300.0,111.2815,111.3284,111.2065,111.2065,1300.0
2018-03-27 12:40:00,118.55,118.75,118.45,118.7,2664.0,111.2065,111.3941,111.1127,111.3472,2664.0
2018-03-27 12:45:00,118.65,118.83,118.63,118.79,2584.0,111.3003,111.4691,111.2815,111.4316,2584.0
2018-03-27 12:50:00,118.75,118.88,118.71,118.88,2421.0,111.3941,111.516,111.3566,111.516,2421.0
2018-03-27 12:55:00,118.77,118.83,118.7,118.7,1300.0,111.4129,111.4691,111.3472,111.3472,1300.0
2018-03-27 13:00:00,118.87,118.9,118.74,118.87,1600.0,111.5067,111.5348,111.3847,111.5067,1600.0
2018-03-27 13:05:00,118.87,118.91,118.86,118.89,2100.0,111.5067,111.5442,111.4973,111.5254,2100.0
2018-03-27 13:10:00,118.83,118.97,118.83,118.97,800.0,111.4691,111.6005,111.4691,111.6005,800.0
2018-03-27 13:15:00,119.03,119.03,118.92,118.93,3500.0,111.6568,111.6568,111.5536,111.563,3500.0
2018-03-27 13:20:00,118.87,118.87,118.67,118.67,1842.0,111.5067,111.5067,111.3191,111.3191,1842.0
2018-03-27 13:25:00,118.73,118.73,118.59,118.66,1643.0,111.3753,111.3753,111.244,111.3097,1643.0
2018-03-27 13:30:00,118.7,118.76,118.69,118.69,3000.0,111.3472,111.4035,111.3378,111.3378,3000.0
2018-03-27 13:35:00,118.66,118.68,118.54,118.55,800.0,111.3097,111.3284,111.1971,111.2065,800.0
2018-03-27 13:40:00,118.57,118.63,118.48,118.59,2100.0,111.2253,111.2815,111.1408,111.244,2100.0
2018-03-27 13:45:00,118.55,118.55,118.34,118.34,1300.0,111.2065,111.2065,111.0095,111.0095,1300.0
2018-03-27 13:50:00,118.32,118.32,118.04,118.19,4550.0,110.9907,110.9907,110.7281,110.8688,4550.0
2018-03-27 13:55:00,118.16,118.38,118.15,118.38,1600.0,110.8406,111.047,110.8313,111.047,1600.0
2018-03-27 14:00:00,118.32,118.38,118.24,118.33,1600.0,110.9907,111.047,110.9157,111.0001,1600.0
2018-03-27 14:05:00,118.15,118.28,118.15,118.16,2921.0,110.8313,110.9532,110.8313,110.8406,2921.0
2018-03-27 14:10:00,118.24,118.38,118.19,118.32,3207.0,110.9157,111.047,110.8688,110.9907,3207.0
2018-03-27 14:15:00,118.38,118.48,118.32,118.42,2250.0,111.047,111.1408,110.9907,111.0845,2250.0
2018-03-27 14:20:00,118.41,118.41,118.17,118.26,1700.0,111.0752,111.0752,110.85,110.9345,1700.0
2018-03-27 14:25:00,118.2,118.2,118.02,118.06,4800.0,110.8782,110.8782,110.7093,110.7468,4800.0
2018-03-27 14:30:00,118.05,118.2,118.04,118.2,2500.0,110.7375,110.8782,110.7281,110.8782,2500.0
2018-03-27 14:35:00,118.16,118.28,118.15,118.28,1700.0,110.8406,110.9532,110.8313,110.9532,1700.0
2018-03-27 14:40:00,118.38,118.44,118.3,118.36,2300.0,111.047,111.1033,110.972,111.0283,2300.0
2018-03-27 14:45:00,118.32,118.32,117.82,117.87,9928.0,110.9907,110.9907,110.5217,110.5686,9928.0
2018-03-27 14:50:00,117.84,118.04,117.84,117.96,11465.0,110.5405,110.7281,110.5405,110.653,11465.0
2018-03-27 14:55:00,117.88,117.98,117.6,117.61,8488.0,110.578,110.6718,110.3153,110.3247,8488.0
2018-03-27 15:00:00,117.64,117.77,117.42,117.42,4458.0,110.3529,110.4748,110.1465,110.1465,4458.0
2018-03-27 15:05:00,117.37,117.37,117.07,117.27,4109.0,110.0996,110.0996,109.8182,110.0058,4109.0
2018-03-27 15:10:00,117.33,117.39,117.13,117.29,3762.0,110.0621,110.1183,109.8745,110.0245,3762.0
2018-03-27 15:15:00,117.26,117.51,117.26,117.4,3830.0,109.9964,110.2309,109.9964,110.1277,3830.0
2018-03-27 15:20:00,117.35,117.35,117.11,117.17,6600.0,110.0808,110.0808,109.8557,109.912,6600.0
2018-03-27 15:25:00,117.08,117.1,116.75,116.75,7535.0,109.8275,109.8463,109.518,109.518,7535.0
2018-03-27 15:30:00,116.8,116.8,116.24,116.36,13350.0,109.5649,109.5649,109.0396,109.1521,13350.0
2018-03-27 15:35:00,116.4,116.68,116.39,116.62,15220.0,109.1897,109.4523,109.1803,109.396,15220.0
2018-03-27 15:40:00,116.58,116.64,116.22,116.29,23068.0,109.3585,109.4148,109.0208,109.0865,23068.0
2018-03-27 15:45:00,116.17,116.23,115.91,116.11,28465.0,108.9739,109.0302,108.73,108.9176,28465.0
2018-03-27 15:50:00,116.12,116.63,116.08,116.4,21483.0,108.927,109.4054,108.8895,109.1897,21483.0
2018-03-27 15:55:00,116.41,116.63,116.29,116.45,65729.0,109.1991,109.4054,109.0865,109.2366,65729.0
2018-03-28 09:30:00,117.16,117.43,117.16,117.43,5586.0,109.9026,110.1559,109.9026,110.1559,5586.0
2018-03-28 09:35:00,117.2,118.13,117.18,118.0,23432.0,109.9401,110.8125,109.9214,110.6906,23432.0
2018-03-28 09:40:00,117.88,117.95,117.5,117.94,10114.0,110.578,110.6437,110.2215,110.6343,10114.0
2018-03-28 09:45:00,117.95,117.96,117.52,117.96,3247.0,110.6437,110.653,110.2403,110.653,3247.0
2018-03-28 09:50:00,118.04,118.24,117.85,118.12,35460.0,110.7281,110.9157,110.5499,110.8031,35460.0
2018-03-28 09:55:00,118.05,118.47,117.84,118.47,8077.0,110.7375,111.1314,110.5405,111.1314,8077.0
2018-03-28 10:00:00,118.42,119.39,118.42,119.25,52961.0,111.0845,111.9945,111.0845,111.8631,52961.0
2018-03-28 10:05:00,119.39,119.93,119.33,119.7,16579.0,111.9945,112.501,111.9382,112.2853,16579.0
2018-03-28 10:10:00,119.68,119.68,119.17,119.2,7562.0,112.2665,112.2665,111.7881,111.8162,7562.0
2018-03-28 10:15:00,119.19,119.37,118.87,118.91,10193.0,111.8068,111.9757,111.5067,111.5442,10193.0
2018-03-28 10:20:00,118.87,119.07,118.8,119.0,3500.0,111.5067,111.6943,111.441,111.6286,3500.0
2018-03-28 10:25:00,118.97,119.29,118.83,119.12,17023.0,111.6005,111.9007,111.4691,111.7412,17023.0
2018-03-28 10:30:00,119.35,119.35,118.93,118.93,7220.0,111.9569,111.9569,111.563,111.563,7220.0
2018-03-28 10:35:00,118.95,119.27,118.88,119.12,18958.0,111.5817,111.8819,111.516,111.7412,18958.0
2018-03-28 10:40:00,119.09,119.2,118.57,118.8,23064.0,111.713,111.8162,111.2253,111.441,23064.0
2018-03-28 10:45:00,118.71,118.8,118.19,118.43,10037.0,111.3566,111.441,110.8688,111.0939,10037.0
2018-03-28 10:50:00,118.41,118.54,118.29,118.49,6357.0,111.0752,111.1971,110.9626,111.1502,6357.0
2018-03-28 10:55:00,118.7,118.82,118.51,118.66,18088.0,111.3472,111.4598,111.169,111.3097,18088.0
2018-03-28 11:00:00,118.72,119.02,118.72,118.81,13719.0,111.366,111.6474,111.366,111.4504,13719.0
2018-03-28 11:05:00,118.83,119.15,118.82,119.12,8000.0,111.4691,111.7693,111.4598,111.7412,8000.0
2018-03-28 11:10:00,119.15,119.27,118.79,118.79,4800.0,111.7693,111.8819,111.4316,111.4316,4800.0
2018-03-28 11:15:00,118.68,118.72,118.51,118.68,6800.0,111.3284,111.366,111.169,111.3284,6800.0
2018-03-28 11:20:00,118.65,118.65,118.36,118.52,5032.0,111.3003,111.3003,111.0283,111.1783,5032.0
2018-03-28 11:25:00,118.49,118.8,118.49,118.68,7791.0,111.1502,111.441,111.1502,111.3284,7791.0
2018-03-28 11:30:00,118.71,118.71,118.46,118.69,8846.0,111.3566,111.3566,111.1221,111.3378,8846.0
2018-03-28 11:35:00,118.7,119.0,118.7,118.9,14599.0,111.3472,111.6286,111.3472,111.5348,14599.0
2018-03-28 11:40:00,118.9,119.03,118.77,118.96,4067.0,111.5348,111.6568,111.4129,111.5911,4067.0
2018-03-28 11:45:00,118.94,118.96,118.77,118.85,11258.0,111.5723,111.5911,111.4129,111.4879,11258.0
2018-03-28 11:50:00,118.81,118.85,118.72,118.72,6815.0,111.4504,111.4879,111.366,111.366,6815.0
2018-03-28 11:55:00,118.77,119.0,118.71,118.74,23600.0,111.4129,111.6286,111.3566,111.3847,23600.0
2018-03-28 12:00:00,118.81,119.0,118.81,118.99,16212.0,111.4504,111.6286,111.4504,111.6192,16212.0
2018-03-28 12:05:00,118.94,119.12,118.94,119.12,8784.0,111.5723,111.7412,111.5723,111.7412,8784.0
2018-03-28 12:10:00,119.2,119.51,119.2,119.5,6319.0,111.8162,112.107,111.8162,112.0976,6319.0
2018-03-28 12:15:00,119.49,119.81,119.41,119.81,3836.0,112.0883,112.3884,112.0132,112.3884,3836.0
2018-03-28 12:20:00,119.81,119.84,119.64,119.64,8579.0,112.3884,112.4166,112.229,112.229,8579.0
2018-03-28 12:25:00,119.57,119.67,119.43,119.44,16057.0,112.1633,112.2571,112.032,112.0414,16057.0
2018-03-28 12:30:00,119.4,119.48,119.18,119.22,3901.0,112.0038,112.0789,111.7975,111.835,3901.0
2018-03-28 12:35:00,119.29,119.36,119.22,119.31,6717.0,111.9007,111.9663,111.835,111.9194,6717.0
2018-03-28 12:40:00,119.34,119.54,119.32,119.49,3100.0,111.9476,112.1352,111.9288,112.0883,3100.0
2018-03-28 12:45:00,119.48,119.58,119.37,119.38,14180.0,112.0789,112.1727,111.9757,111.9851,14180.0
2018-03-28 12:50:00,119.38,119.38,119.26,119.36,7856.0,111.9851,111.9851,111.8725,111.9663,7856.0
2018-03-28 12:55:00,119.3,119.32,119.2,119.21,8759.0,111.91,111.9288,111.8162,111.8256,8759.0
2018-03-28 13:00:00,119.18,119.64,119.01,119.59,19653.0,111.7975,112.229,111.638,112.1821,19653.0
2018-03-28 13:05:00,119.64,119.85,119.64,119.85,11792.0,112.229,112.426,112.229,112.426,11792.0
2018-03-28 13:10:00,119.88,119.96,119.77,119.96,11119.0,112.4541,112.5291,112.3509,112.5291,11119.0
2018-03-28 13:15:00,119.96,119.99,119.78,119.97,12490.0,112.5291,112.5573,112.3603,112.5385,12490.0
2018-03-28 13:20:00,119.92,120.7,119.92,120.55,14531.0,112.4916,113.2233,112.4916,113.0826,14531.0
2018-03-28 13:25:00,120.61,120.92,120.54,120.92,9242.0,113.1389,113.4297,113.0732,113.4297,9242.0
2018-03-28 13:30:00,120.92,121.21,120.92,121.21,57371.0,113.4297,113.7017,113.4297,113.7017,57371.0
2018-03-28 13:35:00,121.22,121.44,120.85,121.06,31002.0,113.7111,113.9175,113.364,113.561,31002.0
2018-03-28 13:40:00,121.05,121.34,121.02,121.28,17276.0,113.5516,113.8237,113.5235,113.7674,17276.0
2018-03-28 13:45:00,121.27,121.76,121.23,121.31,17580.0,113.758,114.2176,113.7205,113.7955,17580.0
2018-03-28 13:50:00,121.29,121.35,120.86,121.09,23199.0,113.7768,113.833,113.3734,113.5892,23199.0
2018-03-28 13:55:00,121.09,121.2,121.0,121.11,7830.0,113.5892,113.6923,113.5047,113.6079,7830.0
2018-03-28 14:00:00,121.09,121.25,120.95,121.06,16840.0,113.5892,113.7392,113.4578,113.561,16840.0
2018-03-28 14:05:00,121.05,121.05,120.93,120.98,6200.0,113.5516,113.5516,113.4391,113.486,6200.0
2018-03-28 14:10:00,120.97,121.07,120.88,121.05,10689.0,113.4766,113.5704,113.3922,113.5516,10689.0
2018-03-28 14:15:00,121.05,121.24,121.03,121.17,11761.0,113.5516,113.7299,113.5329,113.6642,11761.0
2018-03-28 14:20:00,121.14,121.31,121.13,121.15,6316.0,113.6361,113.7955,113.6267,113.6454,6316.0
2018-03-28 14:25:00,121.15,121.24,121.0,121.03,18100.0,113.6454,113.7299,113.5047,113.5329,18100.0
2018-03-28 14:30:00,121.0,121.02,120.67,120.72,16919.0,113.5047,113.5235,113.1952,113.2421,16919.0
2018-03-28 14:35:00,120.73,120.99,120.56,120.98,8424.0,113.2515,113.4953,113.092,113.486,8424.0
2018-03-28 14:40:00,121.02,121.16,120.78,120.78,5532.0,113.5235,113.6548,113.2984,113.2984,5532.0
2018-03-28 14:45:00,120.69,120.75,120.61,120.71,4600.0,113.2139,113.2702,113.1389,113.2327,4600.0
2018-03-28 14:50:00,120.64,120.81,120.62,120.64,4602.0,113.167,113.3265,113.1483,113.167,4602.0
2018-03-28 14:55:00,120.68,120.68,120.21,120.3,4000.0,113.2045,113.2045,112.7637,112.8481,4000.0
2018-03-28 15:00:00,120.29,120.37,119.86,119.94,9940.0,112.8387,112.9138,112.4353,112.5104,9940.0
2018-03-28 15:05:00,119.89,120.01,119.67,119.67,8217.0,112.4635,112.5761,112.2571,112.2571,8217.0
2018-03-28 15:10:00,119.64,120.06,119.64,119.88,11913.0,112.229,112.623,112.229,112.4541,11913.0
2018-03-28 15:15:00,119.88,119.97,119.61,119.65,9133.0,112.4541,112.5385,112.2008,112.2384,9133.0
2018-03-28 15:20:00,119.71,119.75,119.31,119.51,29215.0,112.2946,112.3322,111.9194,112.107,29215.0
2018-03-28 15:25:00,119.54,119.56,119.22,119.49,41010.0,112.1352,112.1539,111.835,112.0883,41010.0
2018-03-28 15:30:00,119.5,119.6,119.35,119.35,21557.0,112.0976,112.1914,111.9569,111.9569,21557.0
2018-03-28 15:35:00,119.39,119.46,119.26,119.4,28895.0,111.9945,112.0601,111.8725,112.0038,28895.0
2018-03-28 15:40:00,119.37,119.38,119.03,119.07,24874.0,111.9757,111.9851,111.6568,111.6943,24874.0
2018-03-28 15:45:00,119.09,119.21,118.84,118.94,46627.0,111.713,111.8256,111.4785,111.5723,46627.0
2018-03-28 15:50:00,118.95,119.01,118.82,118.96,42571.0,111.5817,111.638,111.4598,111.5911,42571.0
2018-03-28 15:55:00,118.94,119.07,118.77,119.02,86642.0,111.5723,111.6943,111.4129,111.6474,86642.0
2018-03-29 09:30:00,119.3,119.3,118.34,118.39,5856.0,111.91,111.91,111.0095,111.0564,5856.0
2018-03-29 09:35:00,118.82,118.82,118.49,118.51,600.0,111.4598,111.4598,111.1502,111.169,600.0
2018-03-29 09:40:00,118.39,118.62,118.19,118.3,2100.0,111.0564,111.2722,110.8688,110.972,2100.0
2018-03-29 09:45:00,118.46,118.57,118.02,118.02,4143.0,111.1221,111.2253,110.7093,110.7093,4143.0
2018-03-29 09:50:00,118.03,118.04,117.77,117.77,14259.0,110.7187,110.7281,110.4748,110.4748,14259.0
2018-03-29 09:55:00,117.77,117.81,117.05,117.4,24554.0,110.4748,110.5123,109.7994,110.1277,24554.0
2018-03-29 10:00:00,117.33,117.36,117.0,117.0,13669.0,110.0621,110.0902,109.7525,109.7525,13669.0
2018-03-29 10:05:00,116.96,117.43,116.9,117.4,16852.0,109.715,110.1559,109.6587,110.1277,16852.0
2018-03-29 10:10:00,117.4,117.6,117.39,117.5,15388.0,110.1277,110.3153,110.1183,110.2215,15388.0
2018-03-29 10:15:00,117.51,117.64,117.34,117.35,9600.0,110.2309,110.3529,110.0714,110.0808,9600.0
2018-03-29 10:20:00,117.41,117.46,117.32,117.46,8539.0,110.1371,110.184,110.0527,110.184,8539.0
2018-03-29 10:25:00,117.53,117.53,117.35,117.45,5600.0,110.2497,110.2497,110.0808,110.1746,5600.0
2018-03-29 10:30:00,117.5,117.7,117.45,117.65,5930.0,110.2215,110.4091,110.1746,110.3622,5930.0
2018-03-29 10:35:00,117.64,117.64,117.5,117.55,3544.0,110.3529,110.3529,110.2215,110.2684,3544.0
2018-03-29 10:40:00,117.55,117.57,117.46,117.53,5701.0,110.2684,110.2872,110.184,110.2497,5701.0
2018-03-29 10:45:00,117.51,117.65,117.5,117.64,4118.0,110.2309,110.3622,110.2215,110.3529,4118.0
2018-03-29 10:50:00,117.61,117.91,117.58,117.91,8476.0,110.3247,110.6061,110.2966,110.6061,8476.0
2018-03-29 10:55:00,117.9,117.93,117.8,117.92,4485.0,110.5968,110.6249,110.5029,110.6155,4485.0
2018-03-29 11:00:00,117.92,118.02,117.84,118.02,5647.0,110.6155,110.7093,110.5405,110.7093,5647.0
2018-03-29 11:05:00,118.04,118.31,118.0,118.31,5905.0,110.7281,110.9814,110.6906,110.9814,5905.0
2018-03-29 11:10:00,118.36,118.36,118.14,118.15,5802.0,111.0283,111.0283,110.8219,110.8313,5802.0
2018-03-29 11:15:00,118.17,118.2,118.07,118.07,5373.0,110.85,110.8782,110.7562,110.7562,5373.0
2018-03-29 11:20:00,118.11,118.13,118.07,118.09,5069.0,110.7937,110.8125,110.7562,110.775,5069.0
2018-03-29 11:25:00,118.12,118.18,118.08,118.09,6217.0,110.8031,110.8594,110.7656,110.775,6217.0
2018-03-29 11:30:00,118.06,118.17,117.97,118.16,11049.0,110.7468,110.85,110.6624,110.8406,11049.0
2018-03-29 11:35:00,118.16,118.37,118.1,118.32,5892.0,110.8406,111.0376,110.7844,110.9907,5892.0
2018-03-29 11:40:00,118.27,118.38,118.27,118.34,10027.0,110.9438,111.047,110.9438,111.0095,10027.0
2018-03-29 11:45:00,118.34,118.45,118.28,118.35,11245.0,111.0095,111.1127,110.9532,111.0189,11245.0
2018-03-29 11:50:00,118.35,118.42,118.34,118.36,12774.0,111.0189,111.0845,111.0095,111.0283,12774.0
2018-03-29 11:55:00,118.36,118.4,118.33,118.34,2900.0,111.0283,111.0658,111.0001,111.0095,2900.0
2018-03-29 12:00:00,118.35,118.37,117.91,117.96,6883.0,111.0189,111.0376,110.6061,110.653,6883.0
2018-03-29 12:05:00,117.96,118.01,117.94,117.97,5646.0,110.653,110.6999,110.6343,110.6624,5646.0
2018-03-29 12:10:00,117.94,117.98,117.86,117.88,3300.0,110.6343,110.6718,110.5592,110.578,3300.0
2018-03-29 12:15:00,117.87,118.09,117.85,118.09,4887.0,110.5686,110.775,110.5499,110.775,4887.0
2018-03-29 12:20:00,118.05,118.05,117.95,117.97,2700.0,110.7375,110.7375,110.6437,110.6624,2700.0
2018-03-29 12:25:00,117.97,118.14,117.95,118.13,5804.0,110.6624,110.8219,110.6437,110.8125,5804.0
2018-03-29 12:30:00,118.12,118.12,118.0,118.0,2000.0,110.8031,110.8031,110.6906,110.6906,2000.0
2018-03-29 12:35:00,118.0,118.02,117.93,117.96,4600.0,110.6906,110.7093,110.6249,110.653,4600.0
2018-03-29 12:40:00,117.95,117.95,117.79,117.9,10857.0,110.6437,110.6437,110.4936,110.5968,10857.0
2018-03-29 12:45:00,117.9,117.97,117.85,117.92,6326.0,110.5968,110.6624,110.5499,110.6155,6326.0
2018-03-29 12:50:00,117.96,118.13,117.96,118.09,3300.0,110.653,110.8125,110.653,110.775,3300.0
2018-03-29 12:55:00,118.09,118.12,117.97,117.98,6151.0,110.775,110.8031,110.6624,110.6718,6151.0
2018-03-29 13:00:00,117.99,118.14,117.98,117.98,6425.0,110.6812,110.8219,110.6718,110.6718,6425.0
2018-03-29 13:05:00,117.98,117.98,117.84,117.86,5196.0,110.6718,110.6718,110.5405,110.5592,5196.0
2018-03-29 13:10:00,117.83,117.84,117.76,117.8,5000.0,110.5311,110.5405,110.4654,110.5029,5000.0
2018-03-29 13:15:00,117.77,118.0,117.77,118.0,4682.0,110.4748,110.6906,110.4748,110.6906,4682.0
2018-03-29 13:20:00,117.98,118.0,117.92,117.92,3000.0,110.6718,110.6906,110.6155,110.6155,3000.0
2018-03-29 13:25:00,117.94,117.94,117.87,117.88,6271.0,110.6343,110.6343,110.5686,110.578,6271.0
2018-03-29 13:30:00,117.88,117.88,117.71,117.83,7406.0,110.578,110.578,110.4185,110.5311,7406.0
2018-03-29 13:35:00,117.84,117.93,117.8,117.85,5756.0,110.5405,110.6249,110.5029,110.5499,5756.0
2018-03-29 13:40:00,117.84,117.92,117.81,117.91,7591.0,110.5405,110.6155,110.5123,110.6061,7591.0
2018-03-29 13:45:00,117.9,117.94,117.81,117.91,8943.0,110.5968,110.6343,110.5123,110.6061,8943.0
2018-03-29 13:50:00,117.89,117.96,117.84,117.93,9832.0,110.5874,110.653,110.5405,110.6249,9832.0
2018-03-29 13:55:00,117.94,118.05,117.91,117.98,13658.0,110.6343,110.7375,110.6061,110.6718,13658.0
2018-03-29 14:00:00,117.98,117.98,117.87,117.94,4200.0,110.6718,110.6718,110.5686,110.6343,4200.0
2018-03-29 14:05:00,117.94,118.07,117.93,118.07,9883.0,110.6343,110.7562,110.6249,110.7562,9883.0
2018-03-29 14:10:00,118.09,118.35,118.09,118.23,4541.0,110.775,111.0189,110.775,110.9063,4541.0
2018-03-29 14:15:00,118.23,118.23,118.13,118.21,5446.0,110.9063,110.9063,110.8125,110.8876,5446.0
2018-03-29 14:20:00,118.2,118.26,118.01,118.01,7487.0,110.8782,110.9345,110.6999,110.6999,7487.0
2018-03-29 14:25:00,118.0,118.13,117.96,118.07,8427.0,110.6906,110.8125,110.653,110.7562,8427.0
2018-03-29 14:30:00,118.1,118.15,118.05,118.12,7100.0,110.7844,110.8313,110.7375,110.8031,7100.0
2018-03-29 14:35:00,118.13,118.19,118.03,118.03,8486.0,110.8125,110.8688,110.7187,110.7187,8486.0
2018-03-29 14:40:00,118.0,118.21,117.98,118.21,5608.0,110.6906,110.8876,110.6718,110.8876,5608.0
2018-03-29 14:45:00,118.22,118.27,118.15,118.19,6500.0,110.8969,110.9438,110.8313,110.8688,6500.0
2018-03-29 14:50:00,118.18,118.27,118.11,118.15,6268.0,110.8594,110.9438,110.7937,110.8313,6268.0
2018-03-29 14:55:00,118.16,118.24,117.96,117.99,4501.0,110.8406,110.9157,110.653,110.6812,4501.0
2018-03-29 15:00:00,118.01,118.23,117.92,118.21,8891.0,110.6999,110.9063,110.6155,110.8876,8891.0
2018-03-29 15:05:00,118.19,118.3,118.18,118.26,6532.0,110.8688,110.972,110.8594,110.9345,6532.0
2018-03-29 15:10:00,118.25,118.35,118.22,118.22,8929.0,110.9251,111.0189,110.8969,110.8969,8929.0
2018-03-29 15:15:00,118.21,118.21,118.1,118.17,8307.0,110.8876,110.8876,110.7844,110.85,8307.0
2018-03-29 15:20:00,118.11,118.27,118.09,118.23,10652.0,110.7937,110.9438,110.775,110.9063,10652.0
2018-03-29 15:25:00,118.23,118.23,118.1,118.21,12650.0,110.9063,110.9063,110.7844,110.8876,12650.0
2018-03-29 15:30:00,118.18,118.19,117.97,117.98,19123.0,110.8594,110.8688,110.6624,110.6718,19123.0
2018-03-29 15:35:00,117.96,118.07,117.9,118.05,16451.0,110.653,110.7562,110.5968,110.7375,16451.0
2018-03-29 15:40:00,118.09,118.24,118.07,118.19,18593.0,110.775,110.9157,110.7562,110.8688,18593.0
2018-03-29 15:45:00,118.17,118.47,118.17,118.44,25922.0,110.85,111.1314,110.85,111.1033,25922.0
2018-03-29 15:50:00,118.46,118.53,118.26,118.27,45849.0,111.1221,111.1877,110.9345,110.9438,45849.0
2018-03-29 15:55:00,118.26,118.27,117.79,117.82,81683.0,110.9345,110.9438,110.4936,110.5217,81683.0
2018-04-02 09:30:00,117.7,117.7,116.64,116.91,17565.0,110.4091,110.4091,109.4148,109.6681,17565.0
2018-04-02 09:35:00,116.98,117.05,116.38,116.38,4700.0,109.7337,109.7994,109.1709,109.1709,4700.0
2018-04-02 09:40:00,116.44,116.52,116.09,116.09,10720.0,109.2272,109.3022,108.8989,108.8989,10720.0
2018-04-02 09:45:00,116.08,116.31,115.82,115.82,11702.0,108.8895,109.1052,108.6456,108.6456,11702.0
2018-04-02 09:50:00,115.81,116.11,115.61,115.61,5305.0,108.6362,108.9176,108.4486,108.4486,5305.0
2018-04-02 09:55:00,115.68,115.85,115.62,115.65,8328.0,108.5143,108.6737,108.458,108.4861,8328.0
2018-04-02 10:00:00,115.6,115.72,115.45,115.45,26754.0,108.4392,108.5518,108.2985,108.2985,26754.0
2018-04-02 10:05:00,115.57,115.72,115.57,115.7,6418.0,108.4111,108.5518,108.4111,108.533,6418.0
2018-04-02 10:10:00,115.72,115.94,115.72,115.84,5600.0,108.5518,108.7582,108.5518,108.6644,5600.0
2018-04-02 10:15:00,115.86,116.01,115.86,115.89,2892.0,108.6831,108.8238,108.6831,108.7113,2892.0
2018-04-02 10:20:00,115.87,115.87,115.61,115.79,20352.0,108.6925,108.6925,108.4486,108.6175,20352.0
2018-04-02 10:25:00,115.81,115.81,115.49,115.49,5199.0,108.6362,108.6362,108.336,108.336,5199.0
2018-04-02 10:30:00,115.51,115.59,115.35,115.4,21800.0,108.3548,108.4298,108.2047,108.2516,21800.0
2018-04-02 10:35:00,115.36,115.36,115.16,115.2,9809.0,108.2141,108.2141,108.0265,108.064,9809.0
2018-04-02 10:40:00,115.2,115.52,115.19,115.47,4360.0,108.064,108.3642,108.0546,108.3173,4360.0
2018-04-02 10:45:00,115.47,115.74,115.36,115.74,16225.0,108.3173,108.5706,108.2141,108.5706,16225.0
2018-04-02 10:50:00,115.7,115.77,115.32,115.38,4835.0,108.533,108.5987,108.1766,108.2329,4835.0
2018-04-02 10:55:00,115.39,115.43,115.29,115.29,7245.0,108.2422,108.2798,108.1484,108.1484,7245.0
2018-04-02 11:00:00,115.29,115.29,115.02,115.09,7038.0,108.1484,108.1484,107.8952,107.9608,7038.0
2018-04-02 11:05:00,115.03,115.22,114.86,115.15,15836.0,107.9045,108.0828,107.7451,108.0171,15836.0
2018-04-02 11:10:00,115.19,115.27,115.04,115.1,7554.0,108.0546,108.1297,107.9139,107.9702,7554.0
2018-04-02 11:15:00,115.08,115.16,114.91,115.06,20720.0,107.9514,108.0265,107.792,107.9327,20720.0
2018-04-02 11:20:00,115.0,115.09,114.79,114.92,2400.0,107.8764,107.9608,107.6794,107.8013,2400.0
2018-04-02 11:25:00,114.88,114.88,114.7,114.76,6146.0,107.7638,107.7638,107.595,107.6513,6146.0
2018-04-02 11:30:00,114.75,114.76,114.6,114.6,4721.0,107.6419,107.6513,107.5012,107.5012,4721.0
2018-04-02 11:35:00,114.63,114.66,114.18,114.27,34280.0,107.5293,107.5575,107.1072,107.1916,34280.0
2018-04-02 11:40:00,114.3,114.45,114.11,114.36,9900.0,107.2198,107.3605,107.0415,107.276,9900.0
2018-04-02 11:45:00,114.28,114.72,114.25,114.67,4501.0,107.201,107.6137,107.1729,107.5668,4501.0
2018-04-02 11:50:00,114.68,114.68,114.43,114.44,3931.0,107.5762,107.5762,107.3417,107.3511,3931.0
2018-04-02 11:55:00,114.45,114.61,114.3,114.4,6836.0,107.3605,107.5106,107.2198,107.3136,6836.0
2018-04-02 12:00:00,114.35,114.41,114.17,114.31,9148.0,107.2667,107.3229,107.0978,107.2291,9148.0
2018-04-02 12:05:00,114.2,114.27,113.96,114.07,8352.0,107.1259,107.1916,106.9008,107.004,8352.0
2018-04-02 12:10:00,114.09,114.09,113.91,114.02,22721.0,107.0228,107.0228,106.8539,106.9571,22721.0
2018-04-02 12:15:00,114.02,114.2,113.91,114.2,3900.0,106.9571,107.1259,106.8539,107.1259,3900.0
2018-04-02 12:20:00,114.17,114.28,114.16,114.19,1450.0,107.0978,107.201,107.0884,107.1166,1450.0
2018-04-02 12:25:00,114.19,114.25,114.13,114.23,5248.0,107.1166,107.1729,107.0603,107.1541,5248.0
2018-04-02 12:30:00,114.33,114.55,114.32,114.41,3065.0,107.2479,107.4543,107.2385,107.3229,3065.0
2018-04-02 12:35:00,114.45,114.68,114.45,114.47,5351.0,107.3605,107.5762,107.3605,107.3792,5351.0
2018-04-02 12:40:00,114.43,114.69,114.32,114.67,7988.0,107.3417,107.5856,107.2385,107.5668,7988.0
2018-04-02 12:45:00,114.64,114.64,114.47,114.62,2231.0,107.5387,107.5387,107.3792,107.5199,2231.0
2018-04-02 12:50:00,114.62,114.73,114.52,114.52,7940.0,107.5199,107.6231,107.4261,107.4261,7940.0
2018-04-02 12:55:00,114.45,114.5,114.42,114.45,4675.0,107.3605,107.4074,107.3323,107.3605,4675.0
2018-04-02 13:00:00,114.51,114.55,114.25,114.25,2442.0,107.4167,107.4543,107.1729,107.1729,2442.0
2018-04-02 13:05:00,114.34,114.37,114.27,114.33,2700.0,107.2573,107.2854,107.1916,107.2479,2700.0
2018-04-02 13:10:00,114.33,114.41,114.23,114.26,3100.0,107.2479,107.3229,107.1541,107.1822,3100.0
2018-04-02 13:15:00,114.27,114.32,114.19,114.22,4722.0,107.1916,107.2385,107.1166,107.1447,4722.0
2018-04-02 13:20:00,114.23,114.23,114.13,114.17,2400.0,107.1541,107.1541,107.0603,107.0978,2400.0
2018-04-02 13:25:00,114.13,114.16,113.94,113.95,2870.0,107.0603,107.0884,106.8821,106.8914,2870.0
2018-04-02 13:30:00,114.03,114.09,113.95,114.05,2500.0,106.9665,107.0228,106.8914,106.9852,2500.0
2018-04-02 13:35:00,114.09,114.16,114.03,114.08,2736.0,107.0228,107.0884,106.9665,107.0134,2736.0
2018-04-02 13:40:00,114.11,114.11,113.76,113.77,4400.0,107.0415,107.0415,106.7132,106.7226,4400.0
2018-04-02 13:45:00,113.81,113.82,113.74,113.77,5242.0,106.7601,106.7695,106.6944,106.7226,5242.0
2018-04-02 13:50:00,113.8,113.84,113.73,113.83,3700.0,106.7507,106.7882,106.6851,106.7789,3700.0
2018-04-02 13:55:00,113.81,113.95,113.8,113.91,8963.0,106.7601,106.8914,106.7507,106.8539,8963.0
2018-04-02 14:00:00,113.89,113.93,113.7,113.77,15196.0,106.8352,106.8727,106.6569,106.7226,15196.0
2018-04-02 14:05:00,113.8,113.93,113.62,113.89,5800.0,106.7507,106.8727,106.5819,106.8352,5800.0
2018-04-02 14:10:00,113.89,114.04,113.84,114.03,7700.0,106.8352,106.9759,106.7882,106.9665,7700.0
2018-04-02 14:15:00,114.06,114.17,114.0,114.17,3228.0,106.9946,107.0978,106.9383,107.0978,3228.0
2018-04-02 14:20:00,114.17,114.29,114.12,114.23,2701.0,107.0978,107.2104,107.0509,107.1541,2701.0
2018-04-02 14:25:00,114.17,114.18,113.93,114.01,6275.0,107.0978,107.1072,106.8727,106.9477,6275.0
2018-04-02 14:30:00,113.97,114.22,113.94,114.18,3400.0,106.9102,107.1447,106.8821,107.1072,3400.0
2018-04-02 14:35:00,114.12,114.21,113.9,113.97,3400.0,107.0509,107.1353,106.8445,106.9102,3400.0
2018-04-02 14:40:00,113.98,113.99,113.85,113.89,4500.0,106.9196,106.929,106.7976,106.8352,4500.0
2018-04-02 14:45:00,113.89,114.03,113.81,114.03,3200.0,106.8352,106.9665,106.7601,106.9665,3200.0
2018-04-02 14:50:00,114.06,114.34,114.05,114.34,3970.0,106.9946,107.2573,106.9852,107.2573,3970.0
2018-04-02 14:55:00,114.31,114.35,114.12,114.29,5512.0,107.2291,107.2667,107.0509,107.2104,5512.0
2018-04-02 15:00:00,114.33,114.38,114.18,114.29,7087.0,107.2479,107.2948,107.1072,107.2104,7087.0
2018-04-02 15:05:00,114.25,114.32,114.19,114.25,7621.0,107.1729,107.2385,107.1166,107.1729,7621.0
2018-04-02 15:10:00,114.21,114.43,114.16,114.43,5800.0,107.1353,107.3417,107.0884,107.3417,5800.0
2018-04-02 15:15:00,114.39,114.57,114.34,114.57,5850.0,107.3042,107.473,107.2573,107.473,5850.0
2018-04-02 15:20:00,114.58,114.64,114.34,114.35,7777.0,107.4824,107.5387,107.2573,107.2667,7777.0
2018-04-02 15:25:00,114.33,114.37,114.25,114.35,7370.0,107.2479,107.2854,107.1729,107.2667,7370.0
2018-04-02 15:30:00,114.37,114.54,114.19,114.24,14135.0,107.2854,107.4449,107.1166,107.1635,14135.0
2018-04-02 15:35:00,114.25,114.55,114.25,114.36,16719.0,107.1729,107.4543,107.1729,107.276,16719.0
2018-04-02 15:40:00,114.27,114.59,114.21,114.56,17848.0,107.1916,107.4918,107.1353,107.4636,17848.0
2018-04-02 15:45:00,114.57,114.8,114.57,114.7,29403.0,107.473,107.6888,107.473,107.595,29403.0
2018-04-02 15:50:00,114.67,115.07,114.67,114.94,30291.0,107.5668,107.9421,107.5668,107.8201,30291.0
2018-04-02 15:55:00,114.93,115.02,114.73,114.9,48336.0,107.8107,107.8952,107.6231,107.7826,48336.0
2018-04-03 09:30:00,115.14,115.66,114.79,114.79,20159.0,108.0077,108.4955,107.6794,107.6794,20159.0
2018-04-03 09:35:00,114.7,115.15,114.7,115.13,3044.0,107.595,108.0171,107.595,107.9983,3044.0
2018-04-03 09:40:00,115.24,115.31,114.87,114.9,3721.0,108.1015,108.1672,107.7544,107.7826,3721.0
2018-04-03 09:45:00,114.89,115.22,114.78,115.1,5500.0,107.7732,108.0828,107.67,107.9702,5500.0
2018-04-03 09:50:00,115.06,115.12,114.91,114.97,2800.0,107.9327,107.989,107.792,107.8483,2800.0
2018-04-03 09:55:00,114.91,114.91,114.56,114.61,1500.0,107.792,107.792,107.4636,107.5106,1500.0
2018-04-03 10:00:00,114.66,114.66,114.37,114.48,7733.0,107.5575,107.5575,107.2854,107.3886,7733.0
2018-04-03 10:05:00,114.48,114.53,114.29,114.46,15387.0,107.3886,107.4355,107.2104,107.3698,15387.0
2018-04-03 10:10:00,114.49,114.49,114.3,114.37,18100.0,107.398,107.398,107.2198,107.2854,18100.0
2018-04-03 10:15:00,114.44,114.66,114.36,114.37,6200.0,107.3511,107.5575,107.276,107.2854,6200.0
2018-04-03 10:20:00,114.32,114.57,114.32,114.5,4538.0,107.2385,107.473,107.2385,107.4074,4538.0
2018-04-03 10:25:00,114.5,114.64,114.43,114.63,4800.0,107.4074,107.5387,107.3417,107.5293,4800.0
2018-04-03 10:30:00,114.64,114.92,114.56,114.92,4029.0,107.5387,107.8013,107.4636,107.8013,4029.0
2018-04-03 10:35:00,114.91,114.91,114.55,114.55,2500.0,107.792,107.792,107.4543,107.4543,2500.0
2018-04-03 10:40:00,114.62,114.88,114.62,114.87,9149.0,107.5199,107.7638,107.5199,107.7544,9149.0
2018-04-03 10:45:00,114.81,115.24,114.81,115.11,4100.0,107.6982,108.1015,107.6982,107.9796,4100.0
2018-04-03 10:50:00,114.99,115.18,114.97,114.97,3000.0,107.867,108.0452,107.8483,107.8483,3000.0
2018-04-03 10:55:00,115.04,115.27,115.04,115.25,5236.0,107.9139,108.1297,107.9139,108.1109,5236.0
2018-04-03 11:00:00,115.3,115.35,115.22,115.35,2420.0,108.1578,108.2047,108.0828,108.2047,2420.0
2018-04-03 11:05:00,115.33,115.57,115.31,115.55,7786.0,108.186,108.4111,108.1672,108.3923,7786.0
2018-04-03 11:10:00,115.59,115.66,115.54,115.66,15578.0,108.4298,108.4955,108.3829,108.4955,15578.0
2018-04-03 11:15:00,115.66,115.66,115.54,115.61,17175.0,108.4955,108.4955,108.3829,108.4486,17175.0
2018-04-03 11:20:00,115.63,115.89,115.56,115.89,23034.0,108.4674,108.7113,108.4017,108.7113,23034.0
2018-04-03 11:25:00,115.9,116.07,115.76,115.82,6554.0,108.7206,108.8801,108.5893,108.6456,6554.0
2018-04-03 11:30:00,115.75,115.75,115.51,115.61,14450.0,108.5799,108.5799,108.3548,108.4486,14450.0
2018-04-03 11:35:00,115.59,115.62,115.38,115.54,23000.0,108.4298,108.458,108.2329,108.3829,23000.0
2018-04-03 11:40:00,115.51,115.77,115.51,115.75,7200.0,108.3548,108.5987,108.3548,108.5799,7200.0
2018-04-03 11:45:00,115.79,115.91,115.73,115.76,1901.0,108.6175,108.73,108.5612,108.5893,1901.0
2018-04-03 11:50:00,115.73,115.78,115.65,115.75,17509.0,108.5612,108.6081,108.4861,108.5799,17509.0
2018-04-03 11:55:00,115.74,115.83,115.64,115.75,18687.0,108.5706,108.655,108.4767,108.5799,18687.0
2018-04-03 12:00:00,115.83,116.07,115.8,116.02,9247.0,108.655,108.8801,108.6268,108.8332,9247.0
2018-04-03 12:05:00,116.0,116.04,115.91,116.0,2344.0,108.8144,108.852,108.73,108.8144,2344.0
2018-04-03 12:10:00,115.95,116.02,115.88,115.96,2710.0,108.7675,108.8332,108.7019,108.7769,2710.0
2018-04-03 12:15:00,115.97,116.1,115.96,116.02,5700.0,108.7863,108.9083,108.7769,108.8332,5700.0
2018-04-03 12:20:00,116.02,116.03,115.84,115.92,7001.0,108.8332,108.8426,108.6644,108.7394,7001.0
2018-04-03 12:25:00,115.9,116.17,115.9,116.17,3401.0,108.7206,108.9739,108.7206,108.9739,3401.0
2018-04-03 12:30:00,116.17,116.18,116.1,116.12,4362.0,108.9739,108.9833,108.9083,108.927,4362.0
2018-04-03 12:35:00,116.16,116.16,116.05,116.13,7714.0,108.9645,108.9645,108.8614,108.9364,7714.0
2018-04-03 12:40:00,116.16,116.19,116.03,116.18,8500.0,108.9645,108.9927,108.8426,108.9833,8500.0
2018-04-03 12:45:00,116.18,116.19,116.0,116.0,3972.0,108.9833,108.9927,108.8144,108.8144,3972.0
2018-04-03 12:50:00,115.97,116.14,115.91,116.04,3822.0,108.7863,108.9458,108.73,108.852,3822.0
2018-04-03 12:55:00,115.97,116.09,115.9,116.06,6319.0,108.7863,108.8989,108.7206,108.8707,6319.0
2018-04-03 13:00:00,116.07,116.09,116.0,116.01,3543.0,108.8801,108.8989,108.8144,108.8238,3543.0
2018-04-03 13:05:00,116.19,116.29,116.11,116.29,1726.0,108.9927,109.0865,108.9176,109.0865,1726.0
2018-04-03 13:10:00,116.29,116.42,116.28,116.36,7970.0,109.0865,109.2084,109.0771,109.1521,7970.0
2018-04-03 13:15:00,116.37,116.5,116.36,116.5,2192.0,109.1615,109.2835,109.1521,109.2835,2192.0
2018-04-03 13:20:00,116.55,116.64,116.47,116.62,9328.0,109.3304,109.4148,109.2553,109.396,9328.0
2018-04-03 13:25:00,116.62,116.83,116.57,116.58,5516.0,109.396,109.593,109.3491,109.3585,5516.0
2018-04-03 13:30:00,116.58,116.61,116.43,116.5,2709.0,109.3585,109.3867,109.2178,109.2835,2709.0
2018-04-03 13:35:00,116.47,116.56,116.47,116.54,3085.0,109.2553,109.3398,109.2553,109.321,3085.0
2018-04-03 13:40:00,116.56,116.72,116.52,116.7,3929.0,109.3398,109.4898,109.3022,109.4711,3929.0
2018-04-03 13:45:00,116.7,116.86,116.7,116.86,7418.0,109.4711,109.6212,109.4711,109.6212,7418.0
2018-04-03 13:50:00,116.91,117.0,116.82,117.0,17278.0,109.6681,109.7525,109.5837,109.7525,17278.0
2018-04-03 13:55:00,117.02,117.18,117.01,117.1,4309.0,109.7713,109.9214,109.7619,109.8463,4309.0
2018-04-03 14:00:00,117.09,117.11,116.85,116.87,4509.0,109.8369,109.8557,109.6118,109.6306,4509.0
2018-04-03 14:05:00,116.9,116.99,116.72,116.97,17746.0,109.6587,109.7431,109.4898,109.7244,17746.0
2018-04-03 14:10:00,116.86,116.9,116.81,116.84,4803.0,109.6212,109.6587,109.5743,109.6024,4803.0
2018-04-03 14:15:00,116.81,116.82,116.69,116.82,13061.0,109.5743,109.5837,109.4617,109.5837,13061.0
2018-04-03 14:20:00,116.79,116.94,116.78,116.94,5418.0,109.5555,109.6962,109.5461,109.6962,5418.0
2018-04-03 14:25:00,116.97,117.06,116.9,117.06,68188.0,109.7244,109.8088,109.6587,109.8088,68188.0
2018-04-03 14:30:00,117.03,117.05,116.73,116.73,7028.0,109.7806,109.7994,109.4992,109.4992,7028.0
2018-04-03 14:35:00,116.73,116.75,116.63,116.75,18078.0,109.4992,109.518,109.4054,109.518,18078.0
2018-04-03 14:40:00,116.75,116.8,116.67,116.74,14409.0,109.518,109.5649,109.4429,109.5086,14409.0
2018-04-03 14:45:00,116.75,117.29,116.73,117.22,6150.0,109.518,110.0245,109.4992,109.9589,6150.0
2018-04-03 14:50:00,117.2,117.2,116.98,117.1,3922.0,109.9401,109.9401,109.7337,109.8463,3922.0
2018-04-03 14:55:00,117.14,117.48,117.14,117.32,3792.0,109.8838,110.2028,109.8838,110.0527,3792.0
2018-04-03 15:00:00,117.3,117.58,117.27,117.58,4991.0,110.0339,110.2966,110.0058,110.2966,4991.0
2018-04-03 15:05:00,117.55,117.96,117.54,117.93,8781.0,110.2684,110.653,110.2591,110.6249,8781.0
2018-04-03 15:10:00,117.93,118.07,117.54,117.54,4804.0,110.6249,110.7562,110.2591,110.2591,4804.0
2018-04-03 15:15:00,117.55,117.74,117.5,117.74,9679.0,110.2684,110.4467,110.2215,110.4467,9679.0
2018-04-03 15:20:00,117.74,117.85,117.66,117.76,10007.0,110.4467,110.5499,110.3716,110.4654,10007.0
2018-04-03 15:25:00,117.79,117.89,117.74,117.85,7642.0,110.4936,110.5874,110.4467,110.5499,7642.0
2018-04-03 15:30:00,117.88,117.95,117.7,117.77,17720.0,110.578,110.6437,110.4091,110.4748,17720.0
2018-04-03 15:35:00,117.77,117.83,117.63,117.76,29691.0,110.4748,110.5311,110.3435,110.4654,29691.0
2018-04-03 15:40:00,117.78,118.0,117.75,117.94,14238.0,110.4842,110.6906,110.456,110.6343,14238.0
2018-04-03 15:45:00,117.96,118.21,117.95,118.01,25553.0,110.653,110.8876,110.6437,110.6999,25553.0
2018-04-03 15:50:00,118.0,118.28,117.99,118.09,53814.0,110.6906,110.9532,110.6812,110.775,53814.0
2018-04-03 15:55:00,118.09,118.46,118.06,118.38,79690.0,110.775,111.1221,110.7468,111.047,79690.0
2018-04-04 09:30:00,117.0,117.63,116.7,117.32,25483.0,109.7525,110.3435,109.4711,110.0527,25483.0
2018-04-04 09:35:00,117.32,117.9,117.27,117.34,6399.0,110.0527,110.5968,110.0058,110.0714,6399.0
2018-04-04 09:40:00,117.25,117.95,117.25,117.85,5000.0,109.987,110.6437,109.987,110.5499,5000.0
2018-04-04 09:45:00,117.83,117.99,117.64,117.76,10400.0,110.5311,110.6812,110.3529,110.4654,10400.0
2018-04-04 09:50:00,117.76,117.97,117.7,117.88,5311.0,110.4654,110.6624,110.4091,110.578,5311.0
2018-04-04 09:55:00,117.94,118.0,117.88,117.92,10402.0,110.6343,110.6906,110.578,110.6155,10402.0
2018-04-04 10:00:00,117.92,117.97,117.67,117.74,8186.0,110.6155,110.6624,110.381,110.4467,8186.0
2018-04-04 10:05:00,117.74,118.14,117.67,118.01,9655.0,110.4467,110.8219,110.381,110.6999,9655.0
2018-04-04 10:10:00,118.08,118.18,118.05,118.07,5803.0,110.7656,110.8594,110.7375,110.7562,5803.0
2018-04-04 10:15:00,118.07,118.13,118.0,118.13,8235.0,110.7562,110.8125,110.6906,110.8125,8235.0
2018-04-04 10:20:00,118.1,118.18,117.97,117.97,9502.0,110.7844,110.8594,110.6624,110.6624,9502.0
2018-04-04 10:25:00,117.94,117.97,117.78,117.84,8301.0,110.6343,110.6624,110.4842,110.5405,8301.0
2018-04-04 10:30:00,117.93,118.02,117.82,117.94,7300.0,110.6249,110.7093,110.5217,110.6343,7300.0
2018-04-04 10:35:00,117.98,117.99,117.88,117.91,8955.0,110.6718,110.6812,110.578,110.6061,8955.0
2018-04-04 10:40:00,117.91,118.12,117.91,118.04,45035.0,110.6061,110.8031,110.6061,110.7281,45035.0
2018-04-04 10:45:00,118.05,118.39,118.05,118.36,14037.0,110.7375,111.0564,110.7375,111.0283,14037.0
2018-04-04 10:50:00,118.32,118.42,118.3,118.42,6196.0,110.9907,111.0845,110.972,111.0845,6196.0
2018-04-04 10:55:00,118.4,118.46,118.31,118.37,12262.0,111.0658,111.1221,110.9814,111.0376,12262.0
2018-04-04 11:00:00,118.41,118.57,118.35,118.48,25781.0,111.0752,111.2253,111.0189,111.1408,25781.0
2018-04-04 11:05:00,118.48,118.48,117.95,118.03,19973.0,111.1408,111.1408,110.6437,110.7187,19973.0
2018-04-04 11:10:00,118.03,118.16,117.94,117.99,8684.0,110.7187,110.8406,110.6343,110.6812,8684.0
2018-04-04 11:15:00,118.04,118.31,118.04,118.31,2400.0,110.7281,110.9814,110.7281,110.9814,2400.0
2018-04-04 11:20:00,118.42,118.53,118.31,118.53,3150.0,111.0845,111.1877,110.9814,111.1877,3150.0
2018-04-04 11:25:00,118.59,118.59,118.43,118.47,3351.0,111.244,111.244,111.0939,111.1314,3351.0
2018-04-04 11:30:00,118.46,118.65,118.45,118.55,5675.0,111.1221,111.3003,111.1127,111.2065,5675.0
2018-04-04 11:35:00,118.56,118.56,118.41,118.43,3200.0,111.2159,111.2159,111.0752,111.0939,3200.0
2018-04-04 11:40:00,118.45,118.45,118.18,118.2,2488.0,111.1127,111.1127,110.8594,110.8782,2488.0
2018-04-04 11:45:00,118.2,118.22,117.98,118.02,12300.0,110.8782,110.8969,110.6718,110.7093,12300.0
2018-04-04 11:50:00,118.02,118.09,117.72,117.73,48168.0,110.7093,110.775,110.4279,110.4373,48168.0
2018-04-04 11:55:00,117.79,118.01,117.72,118.0,14620.0,110.4936,110.6999,110.4279,110.6906,14620.0
2018-04-04 12:00:00,118.01,118.09,117.95,118.04,9433.0,110.6999,110.775,110.6437,110.7281,9433.0
2018-04-04 12:05:00,118.0,118.04,117.89,117.95,5304.0,110.6906,110.7281,110.5874,110.6437,5304.0
2018-04-04 12:10:00,117.98,118.31,117.98,118.27,4700.0,110.6718,110.9814,110.6718,110.9438,4700.0
2018-04-04 12:15:00,118.28,118.28,118.01,118.03,2100.0,110.9532,110.9532,110.6999,110.7187,2100.0
2018-04-04 12:20:00,117.94,118.17,117.94,118.12,5517.0,110.6343,110.85,110.6343,110.8031,5517.0
2018-04-04 12:25:00,118.07,118.07,117.94,117.94,1216.0,110.7562,110.7562,110.6343,110.6343,1216.0
2018-04-04 12:30:00,117.94,117.98,117.76,117.77,2702.0,110.6343,110.6718,110.4654,110.4748,2702.0
2018-04-04 12:35:00,117.83,118.02,117.82,117.92,4600.0,110.5311,110.7093,110.5217,110.6155,4600.0
2018-04-04 12:40:00,117.96,118.08,117.9,118.02,18468.0,110.653,110.7656,110.5968,110.7093,18468.0
2018-04-04 12:45:00,118.0,118.03,117.95,118.0,4362.0,110.6906,110.7187,110.6437,110.6906,4362.0
2018-04-04 12:50:00,118.02,118.02,117.88,117.9,2100.0,110.7093,110.7093,110.578,110.5968,2100.0
2018-04-04 12:55:00,117.9,117.98,117.87,117.87,2300.0,110.5968,110.6718,110.5686,110.5686,2300.0
2018-04-04 13:00:00,117.78,117.87,117.58,117.71,23400.0,110.4842,110.5686,110.2966,110.4185,23400.0
2018-04-04 13:05:00,117.69,117.76,117.57,117.58,1600.0,110.3998,110.4654,110.2872,110.2966,1600.0
2018-04-04 13:10:00,117.58,117.58,117.26,117.4,28172.0,110.2966,110.2966,109.9964,110.1277,28172.0
2018-04-04 13:15:00,117.39,117.43,117.31,117.34,6703.0,110.1183,110.1559,110.0433,110.0714,6703.0
2018-04-04 13:20:00,117.34,117.54,117.29,117.48,9970.0,110.0714,110.2591,110.0245,110.2028,9970.0
2018-04-04 13:25:00,117.47,117.48,117.38,117.47,3100.0,110.1934,110.2028,110.109,110.1934,3100.0
2018-04-04 13:30:00,117.47,117.47,117.35,117.37,2800.0,110.1934,110.1934,110.0808,110.0996,2800.0
2018-04-04 13:35:00,117.37,117.46,117.36,117.46,6164.0,110.0996,110.184,110.0902,110.184,6164.0
2018-04-04 13:40:00,117.49,117.64,117.46,117.57,2600.0,110.2122,110.3529,110.184,110.2872,2600.0
2018-04-04 13:45:00,117.56,117.56,117.39,117.43,6104.0,110.2778,110.2778,110.1183,110.1559,6104.0
2018-04-04 13:50:00,117.41,117.48,117.39,117.44,7898.0,110.1371,110.2028,110.1183,110.1652,7898.0
2018-04-04 13:55:00,117.45,117.53,117.4,117.52,4400.0,110.1746,110.2497,110.1277,110.2403,4400.0
2018-04-04 14:00:00,117.55,117.72,117.55,117.69,2000.0,110.2684,110.4279,110.2684,110.3998,2000.0
2018-04-04 14:05:00,117.73,117.92,117.73,117.92,2031.0,110.4373,110.6155,110.4373,110.6155,2031.0
2018-04-04 14:10:00,117.84,117.92,117.84,117.92,3133.0,110.5405,110.6155,110.5405,110.6155,3133.0
2018-04-04 14:15:00,118.02,118.28,117.99,118.27,1900.0,110.7093,110.9532,110.6812,110.9438,1900.0
2018-04-04 14:20:00,118.27,118.36,118.21,118.26,2796.0,110.9438,111.0283,110.8876,110.9345,2796.0
2018-04-04 14:25:00,118.23,118.33,118.17,118.25,2202.0,110.9063,111.0001,110.85,110.9251,2202.0
2018-04-04 14:30:00,118.32,118.33,118.2,118.28,6874.0,110.9907,111.0001,110.8782,110.9532,6874.0
2018-04-04 14:35:00,118.25,118.31,118.07,118.09,8207.0,110.9251,110.9814,110.7562,110.775,8207.0
2018-04-04 14:40:00,118.12,118.59,118.12,118.5,5600.0,110.8031,111.244,110.8031,111.1596,5600.0
2018-04-04 14:45:00,118.47,118.52,118.33,118.36,6200.0,111.1314,111.1783,111.0001,111.0283,6200.0
2018-04-04 14:50:00,118.43,118.58,118.43,118.5,4029.0,111.0939,111.2346,111.0939,111.1596,4029.0
2018-04-04 14:55:00,118.46,118.52,118.32,118.52,6037.0,111.1221,111.1783,110.9907,111.1783,6037.0
2018-04-04 15:00:00,118.42,118.62,118.42,118.53,4400.0,111.0845,111.2722,111.0845,111.1877,4400.0
2018-04-04 15:05:00,118.58,118.66,118.55,118.65,2805.0,111.2346,111.3097,111.2065,111.3003,2805.0
2018-04-04 15:10:00,118.64,118.64,118.5,118.5,5568.0,111.2909,111.2909,111.1596,111.1596,5568.0
2018-04-04 15:15:00,118.47,118.52,118.21,118.27,6080.0,111.1314,111.1783,110.8876,110.9438,6080.0
2018-04-04 15:20:00,118.27,118.62,118.27,118.62,8775.0,110.9438,111.2722,110.9438,111.2722,8775.0
2018-04-04 15:25:00,118.59,118.85,118.58,118.85,6135.0,111.244,111.4879,111.2346,111.4879,6135.0
2018-04-04 15:30:00,118.85,118.99,118.85,118.91,7492.0,111.4879,111.6192,111.4879,111.5442,7492.0
2018-04-04 15:35:00,118.94,118.96,118.85,118.9,13578.0,111.5723,111.5911,111.4879,111.5348,13578.0
2018-04-04 15:40:00,118.89,119.0,118.85,118.89,6816.0,111.5254,111.6286,111.4879,111.5254,6816.0
2018-04-04 15:45:00,118.9,119.16,118.9,119.11,21884.0,111.5348,111.7787,111.5348,111.7318,21884.0
2018-04-04 15:50:00,119.11,119.31,119.1,119.1,21489.0,111.7318,111.9194,111.7224,111.7224,21489.0
2018-04-04 15:55:00,119.12,119.15,119.02,119.07,36273.0,111.7412,111.7693,111.6474,111.6943,36273.0
2018-04-05 09:30:00,119.5,119.5,118.06,118.88,13449.0,112.0976,112.0976,110.7468,111.516,13449.0
2018-04-05 09:35:00,118.83,119.09,118.45,118.45,500.0,111.4691,111.713,111.1127,111.1127,500.0
2018-04-05 09:40:00,118.54,118.79,118.33,118.68,5425.0,111.1971,111.4316,111.0001,111.3284,5425.0
2018-04-05 09:45:00,118.79,118.86,118.59,118.74,2800.0,111.4316,111.4973,111.244,111.3847,2800.0
2018-04-05 09:50:00,118.8,119.01,118.76,119.01,7453.0,111.441,111.638,111.4035,111.638,7453.0
2018-04-05 09:55:00,119.04,119.24,119.02,119.22,3500.0,111.6661,111.8537,111.6474,111.835,3500.0
2018-04-05 10:00:00,119.08,119.08,118.71,118.95,7083.0,111.7037,111.7037,111.3566,111.5817,7083.0
2018-04-05 10:05:00,119.02,119.2,118.99,119.2,5800.0,111.6474,111.8162,111.6192,111.8162,5800.0
2018-04-05 10:10:00,119.2,119.41,119.12,119.27,11389.0,111.8162,112.0132,111.7412,111.8819,11389.0
2018-04-05 10:15:00,119.31,119.37,119.15,119.29,19330.0,111.9194,111.9757,111.7693,111.9007,19330.0
2018-04-05 10:20:00,119.29,119.38,118.91,118.91,12480.0,111.9007,111.9851,111.5442,111.5442,12480.0
2018-04-05 10:25:00,118.9,118.9,118.58,118.69,3500.0,111.5348,111.5348,111.2346,111.3378,3500.0
2018-04-05 10:30:00,118.88,118.89,118.75,118.82,26491.0,111.516,111.5254,111.3941,111.4598,26491.0
2018-04-05 10:35:00,118.72,118.85,118.66,118.81,4347.0,111.366,111.4879,111.3097,111.4504,4347.0
2018-04-05 10:40:00,118.75,118.93,118.65,118.88,7400.0,111.3941,111.563,111.3003,111.516,7400.0
2018-04-05 10:45:00,118.97,119.08,118.85,118.9,1923.0,111.6005,111.7037,111.4879,111.5348,1923.0
2018-04-05 10:50:00,118.91,119.03,118.91,119.0,1050.0,111.5442,111.6568,111.5442,111.6286,1050.0
2018-04-05 10:55:00,119.07,119.15,118.9,119.0,2500.0,111.6943,111.7693,111.5348,111.6286,2500.0
2018-04-05 11:00:00,119.04,119.07,118.93,119.04,4048.0,111.6661,111.6943,111.563,111.6661,4048.0
2018-04-05 11:05:00,119.04,119.3,119.04,119.24,3848.0,111.6661,111.91,111.6661,111.8537,3848.0
2018-04-05 11:10:00,119.31,119.49,119.25,119.33,2290.0,111.9194,112.0883,111.8631,111.9382,2290.0
2018-04-05 11:15:00,119.33,119.34,119.15,119.23,6233.0,111.9382,111.9476,111.7693,111.8444,6233.0
2018-04-05 11:20:00,119.22,119.27,119.1,119.1,8082.0,111.835,111.8819,111.7224,111.7224,8082.0
2018-04-05 11:25:00,119.16,119.33,119.12,119.26,4894.0,111.7787,111.9382,111.7412,111.8725,4894.0
2018-04-05 11:30:00,119.25,119.3,119.23,119.25,3300.0,111.8631,111.91,111.8444,111.8631,3300.0
2018-04-05 11:35:00,119.29,119.31,119.22,119.22,7157.0,111.9007,111.9194,111.835,111.835,7157.0
2018-04-05 11:40:00,119.28,119.28,119.16,119.18,5375.0,111.8913,111.8913,111.7787,111.7975,5375.0
2018-04-05 11:45:00,119.12,119.14,118.99,118.99,3151.0,111.7412,111.7599,111.6192,111.6192,3151.0
2018-04-05 11:50:00,119.0,119.25,118.99,119.23,6789.0,111.6286,111.8631,111.6192,111.8444,6789.0
2018-04-05 11:55:00,119.24,119.61,119.1,119.57,19265.0,111.8537,112.2008,111.7224,112.1633,19265.0
2018-04-05 12:00:00,119.63,119.64,119.34,119.34,4201.0,112.2196,112.229,111.9476,111.9476,4201.0
2018-04-05 12:05:00,119.41,119.49,119.35,119.35,3999.0,112.0132,112.0883,111.9569,111.9569,3999.0
2018-04-05 12:10:00,119.36,119.48,119.3,119.47,3200.0,111.9663,112.0789,111.91,112.0695,3200.0
2018-04-05 12:15:00,119.37,119.37,119.23,119.32,4028.0,111.9757,111.9757,111.8444,111.9288,4028.0
2018-04-05 12:20:00,119.39,119.52,119.37,119.45,7122.0,111.9945,112.1164,111.9757,112.0507,7122.0
2018-04-05 12:25:00,119.45,119.53,119.38,119.4,5801.0,112.0507,112.1258,111.9851,112.0038,5801.0
2018-04-05 12:30:00,119.43,119.5,119.36,119.45,11500.0,112.032,112.0976,111.9663,112.0507,11500.0
2018-04-05 12:35:00,119.45,119.52,119.38,119.52,2900.0,112.0507,112.1164,111.9851,112.1164,2900.0
2018-04-05 12:40:00,119.59,119.59,119.41,119.42,1850.0,112.1821,112.1821,112.0132,112.0226,1850.0
2018-04-05 12:45:00,119.4,119.57,119.4,119.55,3927.0,112.0038,112.1633,112.0038,112.1445,3927.0
2018-04-05 12:50:00,119.54,119.7,119.54,119.62,1702.0,112.1352,112.2853,112.1352,112.2102,1702.0
2018-04-05 12:55:00,119.65,119.81,119.65,119.73,4365.0,112.2384,112.3884,112.2384,112.3134,4365.0
2018-04-05 13:00:00,119.72,119.88,119.72,119.76,3282.0,112.304,112.4541,112.304,112.3415,3282.0
2018-04-05 13:05:00,119.84,119.84,119.7,119.8,6864.0,112.4166,112.4166,112.2853,112.3791,6864.0
2018-04-05 13:10:00,119.81,119.83,119.7,119.78,3626.0,112.3884,112.4072,112.2853,112.3603,3626.0
2018-04-05 13:15:00,119.82,119.83,119.74,119.79,4370.0,112.3978,112.4072,112.3228,112.3697,4370.0
2018-04-05 13:20:00,119.81,119.84,119.52,119.57,3600.0,112.3884,112.4166,112.1164,112.1633,3600.0
2018-04-05 13:25:00,119.56,119.57,119.49,119.51,1700.0,112.1539,112.1633,112.0883,112.107,1700.0
2018-04-05 13:30:00,119.55,119.63,119.48,119.55,2902.0,112.1445,112.2196,112.0789,112.1445,2902.0
2018-04-05 13:35:00,119.59,119.68,119.5,119.5,1900.0,112.1821,112.2665,112.0976,112.0976,1900.0
2018-04-05 13:40:00,119.5,119.5,119.2,119.25,4000.0,112.0976,112.0976,111.8162,111.8631,4000.0
2018-04-05 13:45:00,119.22,119.37,119.22,119.37,2250.0,111.835,111.9757,111.835,111.9757,2250.0
2018-04-05 13:50:00,119.36,119.57,119.29,119.57,7603.0,111.9663,112.1633,111.9007,112.1633,7603.0
2018-04-05 13:55:00,119.52,119.64,119.5,119.57,1300.0,112.1164,112.229,112.0976,112.1633,1300.0
2018-04-05 14:00:00,119.58,119.73,119.55,119.64,12100.0,112.1727,112.3134,112.1445,112.229,12100.0
2018-04-05 14:05:00,119.59,119.59,119.3,119.35,5948.0,112.1821,112.1821,111.91,111.9569,5948.0
2018-04-05 14:10:00,119.37,119.51,119.37,119.47,6988.0,111.9757,112.107,111.9757,112.0695,6988.0
2018-04-05 14:15:00,119.47,119.58,119.46,119.56,8573.0,112.0695,112.1727,112.0601,112.1539,8573.0
2018-04-05 14:20:00,119.58,119.64,119.45,119.51,5800.0,112.1727,112.229,112.0507,112.107,5800.0
2018-04-05 14:25:00,119.48,119.56,119.38,119.52,6206.0,112.0789,112.1539,111.9851,112.1164,6206.0
2018-04-05 14:30:00,119.53,119.62,119.48,119.61,5700.0,112.1258,112.2102,112.0789,112.2008,5700.0
2018-04-05 14:35:00,119.64,119.65,119.53,119.58,6688.0,112.229,112.2384,112.1258,112.1727,6688.0
2018-04-05 14:40:00,119.58,119.8,119.55,119.79,5700.0,112.1727,112.3791,112.1445,112.3697,5700.0
2018-04-05 14:45:00,119.8,119.88,119.72,119.75,5200.0,112.3791,112.4541,112.304,112.3322,5200.0
2018-04-05 14:50:00,119.76,119.78,119.68,119.77,4092.0,112.3415,112.3603,112.2665,112.3509,4092.0
2018-04-05 14:55:00,119.75,119.83,119.72,119.79,6814.0,112.3322,112.4072,112.304,112.3697,6814.0
2018-04-05 15:00:00,119.78,119.79,119.54,119.54,4800.0,112.3603,112.3697,112.1352,112.1352,4800.0
2018-04-05 15:05:00,119.56,119.68,119.46,119.64,7958.0,112.1539,112.2665,112.0601,112.229,7958.0
2018-04-05 15:10:00,119.64,119.71,119.56,119.59,10894.0,112.229,112.2946,112.1539,112.1821,10894.0
2018-04-05 15:15:00,119.56,119.67,119.46,119.47,12432.0,112.1539,112.2571,112.0601,112.0695,12432.0
2018-04-05 15:20:00,119.5,119.53,119.4,119.5,9631.0,112.0976,112.1258,112.0038,112.0976,9631.0
2018-04-05 15:25:00,119.51,119.51,119.34,119.41,10329.0,112.107,112.107,111.9476,112.0132,10329.0
2018-04-05 15:30:00,119.4,119.42,119.26,119.26,13346.0,112.0038,112.0226,111.8725,111.8725,13346.0
2018-04-05 15:35:00,119.26,119.32,119.12,119.19,12308.0,111.8725,111.9288,111.7412,111.8068,12308.0
2018-04-05 15:40:00,119.17,119.44,119.15,119.39,15885.0,111.7881,112.0414,111.7693,111.9945,15885.0
2018-04-05 15:45:00,119.33,119.57,119.31,119.56,16076.0,111.9382,112.1633,111.9194,112.1539,16076.0
2018-04-05 15:50:00,119.56,119.63,119.46,119.5,27710.0,112.1539,112.2196,112.0601,112.0976,27710.0
2018-04-05 15:55:00,119.5,119.66,119.48,119.6,59469.0,112.0976,112.2477,112.0789,112.1914,59469.0
2018-04-06 09:30:00,119.0,119.21,118.82,119.14,6088.0,111.6286,111.8256,111.4598,111.7599,6088.0
2018-04-06 09:35:00,119.07,119.12,118.77,119.05,6325.0,111.6943,111.7412,111.4129,111.6755,6325.0
2018-04-06 09:40:00,119.04,119.31,118.82,119.21,11260.0,111.6661,111.9194,111.4598,111.8256,11260.0
2018-04-06 09:45:00,119.18,119.49,119.06,119.35,27310.0,111.7975,112.0883,111.6849,111.9569,27310.0
2018-04-06 09:50:00,119.26,119.64,119.25,119.48,7100.0,111.8725,112.229,111.8631,112.0789,7100.0
2018-04-06 09:55:00,119.42,119.43,119.09,119.17,3500.0,112.0226,112.032,111.713,111.7881,3500.0
2018-04-06 10:00:00,119.18,119.37,119.14,119.3,17721.0,111.7975,111.9757,111.7599,111.91,17721.0
2018-04-06 10:05:00,119.25,119.36,119.09,119.1,8300.0,111.8631,111.9663,111.713,111.7224,8300.0
2018-04-06 10:10:00,119.03,119.16,118.98,118.99,15400.0,111.6568,111.7787,111.6099,111.6192,15400.0
2018-04-06 10:15:00,119.1,119.14,118.96,119.05,6100.0,111.7224,111.7599,111.5911,111.6755,6100.0
2018-04-06 10:20:00,119.06,119.11,118.97,118.98,6186.0,111.6849,111.7318,111.6005,111.6099,6186.0
2018-04-06 10:25:00,118.98,119.02,118.88,119.0,5200.0,111.6099,111.6474,111.516,111.6286,5200.0
2018-04-06 10:30:00,119.04,119.04,118.9,119.0,4623.0,111.6661,111.6661,111.5348,111.6286,4623.0
2018-04-06 10:35:00,119.0,119.14,118.99,119.0,6500.0,111.6286,111.7599,111.6192,111.6286,6500.0
2018-04-06 10:40:00,119.0,119.06,118.8,118.8,4700.0,111.6286,111.6849,111.441,111.441,4700.0
2018-04-06 10:45:00,118.78,118.81,118.54,118.69,7417.0,111.4222,111.4504,111.1971,111.3378,7417.0
2018-04-06 10:50:00,118.71,118.8,118.59,118.61,3361.0,111.3566,111.441,111.244,111.2628,3361.0
2018-04-06 10:55:00,118.57,118.84,118.57,118.84,5329.0,111.2253,111.4785,111.2253,111.4785,5329.0
2018-04-06 11:00:00,118.78,118.87,118.74,118.76,6250.0,111.4222,111.5067,111.3847,111.4035,6250.0
2018-04-06 11:05:00,118.75,118.78,118.68,118.76,3326.0,111.3941,111.4222,111.3284,111.4035,3326.0
2018-04-06 11:10:00,118.74,118.95,118.74,118.94,5400.0,111.3847,111.5817,111.3847,111.5723,5400.0
2018-04-06 11:15:00,118.89,119.03,118.84,118.95,11700.0,111.5254,111.6568,111.4785,111.5817,11700.0
2018-04-06 11:20:00,118.95,119.04,118.75,118.81,6599.0,111.5817,111.6661,111.3941,111.4504,6599.0
2018-04-06 11:25:00,118.81,119.03,118.8,118.98,3833.0,111.4504,111.6568,111.441,111.6099,3833.0
2018-04-06 11:30:00,118.98,119.08,118.93,119.0,5532.0,111.6099,111.7037,111.563,111.6286,5532.0
2018-04-06 11:35:00,118.96,119.02,118.9,119.01,3400.0,111.5911,111.6474,111.5348,111.638,3400.0
2018-04-06 11:40:00,118.97,119.02,118.91,118.97,6690.0,111.6005,111.6474,111.5442,111.6005,6690.0
2018-04-06 11:45:00,118.92,119.0,118.81,118.93,6333.0,111.5536,111.6286,111.4504,111.563,6333.0
2018-04-06 11:50:00,118.84,118.87,118.77,118.81,2389.0,111.4785,111.5067,111.4129,111.4504,2389.0
2018-04-06 11:55:00,118.88,118.91,118.82,118.91,2300.0,111.516,111.5442,111.4598,111.5442,2300.0
2018-04-06 12:00:00,118.86,118.86,118.62,118.62,4000.0,111.4973,111.4973,111.2722,111.2722,4000.0
2018-04-06 12:05:00,118.6,118.87,118.55,118.72,7434.0,111.2534,111.5067,111.2065,111.366,7434.0
2018-04-06 12:10:00,118.64,118.76,118.61,118.7,6449.0,111.2909,111.4035,111.2628,111.3472,6449.0
2018-04-06 12:15:00,118.74,118.79,118.59,118.6,12201.0,111.3847,111.4316,111.244,111.2534,12201.0
2018-04-06 12:20:00,118.55,118.73,118.52,118.72,5900.0,111.2065,111.3753,111.1783,111.366,5900.0
2018-04-06 12:25:00,118.71,118.82,118.65,118.65,8590.0,111.3566,111.4598,111.3003,111.3003,8590.0
2018-04-06 12:30:00,118.7,118.76,118.63,118.72,4570.0,111.3472,111.4035,111.2815,111.366,4570.0
2018-04-06 12:35:00,118.74,118.79,118.69,118.73,3635.0,111.3847,111.4316,111.3378,111.3753,3635.0
2018-04-06 12:40:00,118.75,118.94,118.75,118.83,2051.0,111.3941,111.5723,111.3941,111.4691,2051.0
2018-04-06 12:45:00,118.83,118.91,118.76,118.9,2178.0,111.4691,111.5442,111.4035,111.5348,2178.0
2018-04-06 12:50:00,118.93,118.97,118.85,118.96,1791.0,111.563,111.6005,111.4879,111.5911,1791.0
2018-04-06 12:55:00,119.03,119.09,118.93,119.03,8600.0,111.6568,111.713,111.563,111.6568,8600.0
2018-04-06 13:00:00,119.02,119.02,118.8,118.8,1611.0,111.6474,111.6474,111.441,111.441,1611.0
2018-04-06 13:05:00,118.8,118.8,118.7,118.73,3537.0,111.441,111.441,111.3472,111.3753,3537.0
2018-04-06 13:10:00,118.68,118.78,118.65,118.72,4748.0,111.3284,111.4222,111.3003,111.366,4748.0
2018-04-06 13:15:00,118.67,118.77,118.6,118.7,4354.0,111.3191,111.4129,111.2534,111.3472,4354.0
2018-04-06 13:20:00,118.66,118.8,118.59,118.79,3911.0,111.3097,111.441,111.244,111.4316,3911.0
2018-04-06 13:25:00,118.84,119.04,118.84,118.87,5112.0,111.4785,111.6661,111.4785,111.5067,5112.0
2018-04-06 13:30:00,118.93,118.99,118.84,118.84,2200.0,111.563,111.6192,111.4785,111.4785,2200.0
2018-04-06 13:35:00,118.75,118.86,118.68,118.7,2800.0,111.3941,111.4973,111.3284,111.3472,2800.0
2018-04-06 13:40:00,118.58,118.64,118.39,118.48,1500.0,111.2346,111.2909,111.0564,111.1408,1500.0
2018-04-06 13:45:00,118.46,118.47,118.16,118.16,4637.0,111.1221,111.1314,110.8406,110.8406,4637.0
2018-04-06 13:50:00,118.16,118.16,117.67,117.73,5798.0,110.8406,110.8406,110.381,110.4373,5798.0
2018-04-06 13:55:00,117.81,117.99,117.74,117.86,5000.0,110.5123,110.6812,110.4467,110.5592,5000.0
2018-04-06 14:00:00,117.77,117.86,117.67,117.73,5853.0,110.4748,110.5592,110.381,110.4373,5853.0
2018-04-06 14:05:00,117.73,117.85,117.54,117.61,4300.0,110.4373,110.5499,110.2591,110.3247,4300.0
2018-04-06 14:10:00,117.63,117.78,117.59,117.69,4500.0,110.3435,110.4842,110.306,110.3998,4500.0
2018-04-06 14:15:00,117.66,117.8,117.6,117.67,7789.0,110.3716,110.5029,110.3153,110.381,7789.0
2018-04-06 14:20:00,117.81,117.88,117.73,117.73,5895.0,110.5123,110.578,110.4373,110.4373,5895.0
2018-04-06 14:25:00,117.75,117.75,117.45,117.5,4734.0,110.456,110.456,110.1746,110.2215,4734.0
2018-04-06 14:30:00,117.48,117.56,117.28,117.32,5000.0,110.2028,110.2778,110.0152,110.0527,5000.0
2018-04-06 14:35:00,117.31,117.37,117.06,117.15,21661.0,110.0433,110.0996,109.8088,109.8932,21661.0
2018-04-06 14:40:00,117.2,117.48,117.1,117.35,8496.0,109.9401,110.2028,109.8463,110.0808,8496.0
2018-04-06 14:45:00,117.36,117.41,117.22,117.36,6130.0,110.0902,110.1371,109.9589,110.0902,6130.0
2018-04-06 14:50:00,117.31,117.31,117.0,117.07,6800.0,110.0433,110.0433,109.7525,109.8182,6800.0
2018-04-06 14:55:00,117.05,117.05,116.77,116.84,4258.0,109.7994,109.7994,109.5368,109.6024,4258.0
2018-04-06 15:00:00,116.88,117.08,116.87,117.02,11779.0,109.6399,109.8275,109.6306,109.7713,11779.0
2018-04-06 15:05:00,117.01,117.12,116.96,117.09,11919.0,109.7619,109.8651,109.715,109.8369,11919.0
2018-04-06 15:10:00,117.06,117.34,117.04,117.33,8096.0,109.8088,110.0714,109.79,110.0621,8096.0
2018-04-06 15:15:00,117.34,117.41,117.28,117.35,10070.0,110.0714,110.1371,110.0152,110.0808,10070.0
2018-04-06 15:20:00,117.35,117.59,117.34,117.48,11636.0,110.0808,110.306,110.0714,110.2028,11636.0
2018-04-06 15:25:00,117.47,117.47,117.29,117.39,13200.0,110.1934,110.1934,110.0245,110.1183,13200.0
2018-04-06 15:30:00,117.36,117.54,117.25,117.48,11781.0,110.0902,110.2591,109.987,110.2028,11781.0
2018-04-06 15:35:00,117.47,117.56,117.29,117.4,16860.0,110.1934,110.2778,110.0245,110.1277,16860.0
2018-04-06 15:40:00,117.39,117.66,117.39,117.45,17981.0,110.1183,110.3716,110.1183,110.1746,17981.0
2018-04-06 15:45:00,117.45,117.51,117.21,117.24,25700.0,110.1746,110.2309,109.9495,109.9776,25700.0
2018-04-06 15:50:00,117.26,117.79,117.25,117.72,23754.0,109.9964,110.4936,109.987,110.4279,23754.0
2018-04-06 15:55:00,117.72,117.73,117.5,117.54,36346.0,110.4279,110.4373,110.2215,110.2591,36346.0
2018-04-09 09:30:00,118.7,118.7,117.75,117.94,11470.0,111.3472,111.3472,110.456,110.6343,11470.0
2018-04-09 09:35:00,117.94,118.08,117.56,117.66,8880.0,110.6343,110.7656,110.2778,110.3716,8880.0
2018-04-09 09:40:00,117.78,117.92,117.76,117.92,2790.0,110.4842,110.6155,110.4654,110.6155,2790.0
2018-04-09 09:45:00,117.97,117.97,117.76,117.76,2500.0,110.6624,110.6624,110.4654,110.4654,2500.0
2018-04-09 09:50:00,117.76,118.12,117.72,118.12,10252.0,110.4654,110.8031,110.4279,110.8031,10252.0
2018-04-09 09:55:00,117.94,118.15,117.91,118.11,3311.0,110.6343,110.8313,110.6061,110.7937,3311.0
2018-04-09 10:00:00,118.03,118.08,117.95,117.96,6119.0,110.7187,110.7656,110.6437,110.653,6119.0
2018-04-09 10:05:00,118.02,118.07,117.63,117.72,5650.0,110.7093,110.7562,110.3435,110.4279,5650.0
2018-04-09 10:10:00,117.62,117.77,117.61,117.65,3640.0,110.3341,110.4748,110.3247,110.3622,3640.0
2018-04-09 10:15:00,117.56,117.63,117.46,117.48,4913.0,110.2778,110.3435,110.184,110.2028,4913.0
2018-04-09 10:20:00,117.5,117.63,117.46,117.46,3454.0,110.2215,110.3435,110.184,110.184,3454.0
2018-04-09 10:25:00,117.52,117.52,117.3,117.3,3745.0,110.2403,110.2403,110.0339,110.0339,3745.0
2018-04-09 10:30:00,117.36,117.65,117.36,117.6,5590.0,110.0902,110.3622,110.0902,110.3153,5590.0
2018-04-09 10:35:00,117.61,117.72,117.6,117.65,4111.0,110.3247,110.4279,110.3153,110.3622,4111.0
2018-04-09 10:40:00,117.63,117.72,117.63,117.68,5255.0,110.3435,110.4279,110.3435,110.3904,5255.0
2018-04-09 10:45:00,117.73,117.73,117.62,117.63,1700.0,110.4373,110.4373,110.3341,110.3435,1700.0
2018-04-09 10:50:00,117.64,117.74,117.62,117.67,4686.0,110.3529,110.4467,110.3341,110.381,4686.0
2018-04-09 10:55:00,117.64,117.79,117.64,117.77,5799.0,110.3529,110.4936,110.3529,110.4748,5799.0
2018-04-09 11:00:00,117.71,117.73,117.5,117.58,8838.0,110.4185,110.4373,110.2215,110.2966,8838.0
2018-04-09 11:05:00,117.54,117.62,117.49,117.49,2140.0,110.2591,110.3341,110.2122,110.2122,2140.0
2018-04-09 11:10:00,117.54,117.75,117.48,117.64,6448.0,110.2591,110.456,110.2028,110.3529,6448.0
2018-04-09 11:15:00,117.66,117.87,117.66,117.82,6661.0,110.3716,110.5686,110.3716,110.5217,6661.0
2018-04-09 11:20:00,117.87,117.97,117.82,117.82,3300.0,110.5686,110.6624,110.5217,110.5217,3300.0
2018-04-09 11:25:00,117.85,117.88,117.77,117.81,7998.0,110.5499,110.578,110.4748,110.5123,7998.0
2018-04-09 11:30:00,117.87,118.22,117.85,118.22,7571.0,110.5686,110.8969,110.5499,110.8969,7571.0
2018-04-09 11:35:00,118.23,118.38,118.18,118.18,5052.0,110.9063,111.047,110.8594,110.8594,5052.0
2018-04-09 11:40:00,118.21,118.48,118.21,118.4,6053.0,110.8876,111.1408,110.8876,111.0658,6053.0
2018-04-09 11:45:00,118.48,118.61,118.48,118.55,2528.0,111.1408,111.2628,111.1408,111.2065,2528.0
2018-04-09 11:50:00,118.52,118.55,118.31,118.44,8511.0,111.1783,111.2065,110.9814,111.1033,8511.0
2018-04-09 11:55:00,118.47,118.49,118.29,118.41,8366.0,111.1314,111.1502,110.9626,111.0752,8366.0
2018-04-09 12:00:00,118.32,118.42,118.31,118.42,6600.0,110.9907,111.0845,110.9814,111.0845,6600.0
2018-04-09 12:05:00,118.4,118.4,118.21,118.23,7700.0,111.0658,111.0658,110.8876,110.9063,7700.0
2018-04-09 12:10:00,118.23,118.55,118.23,118.55,4400.0,110.9063,111.2065,110.9063,111.2065,4400.0
2018-04-09 12:15:00,118.55,118.58,118.5,118.5,3005.0,111.2065,111.2346,111.1596,111.1596,3005.0
2018-04-09 12:20:00,118.54,118.54,118.43,118.46,10015.0,111.1971,111.1971,111.0939,111.1221,10015.0
2018-04-09 12:25:00,118.43,118.53,118.41,118.51,2586.0,111.0939,111.1877,111.0752,111.169,2586.0
2018-04-09 12:30:00,118.53,118.53,118.4,118.4,3700.0,111.1877,111.1877,111.0658,111.0658,3700.0
2018-04-09 12:35:00,118.43,118.5,118.37,118.43,4758.0,111.0939,111.1596,111.0376,111.0939,4758.0
2018-04-09 12:40:00,118.35,118.36,118.17,118.17,3113.0,111.0189,111.0283,110.85,110.85,3113.0
2018-04-09 12:45:00,118.23,118.25,118.13,118.24,5100.0,110.9063,110.9251,110.8125,110.9157,5100.0
2018-04-09 12:50:00,118.25,118.29,118.24,118.25,2302.0,110.9251,110.9626,110.9157,110.9251,2302.0
2018-04-09 12:55:00,118.25,118.25,118.06,118.13,2679.0,110.9251,110.9251,110.7468,110.8125,2679.0
2018-04-09 13:00:00,118.13,118.18,118.06,118.17,7318.0,110.8125,110.8594,110.7468,110.85,7318.0
2018-04-09 13:05:00,118.16,118.31,118.16,118.31,2817.0,110.8406,110.9814,110.8406,110.9814,2817.0
2018-04-09 13:10:00,118.36,118.4,118.3,118.4,1617.0,111.0283,111.0658,110.972,111.0658,1617.0
2018-04-09 13:15:00,118.43,118.43,118.43,118.43,100.0,111.0939,111.0939,111.0939,111.0939,100.0
2018-04-09 13:20:00,118.42,118.42,118.25,118.25,3100.0,111.0845,111.0845,110.9251,110.9251,3100.0
2018-04-09 13:25:00,118.31,118.35,118.3,118.34,1729.0,110.9814,111.0189,110.972,111.0095,1729.0
2018-04-09 13:30:00,118.38,118.38,118.2,118.32,4000.0,111.047,111.047,110.8782,110.9907,4000.0
2018-04-09 13:35:00,118.33,118.33,118.22,118.26,2804.0,111.0001,111.0001,110.8969,110.9345,2804.0
2018-04-09 13:40:00,118.23,118.29,118.1,118.17,4013.0,110.9063,110.9626,110.7844,110.85,4013.0
2018-04-09 13:45:00,118.15,118.23,118.11,118.21,7411.0,110.8313,110.9063,110.7937,110.8876,7411.0
2018-04-09 13:50:00,118.27,118.28,118.17,118.24,5155.0,110.9438,110.9532,110.85,110.9157,5155.0
2018-04-09 13:55:00,118.3,118.3,118.18,118.2,4089.0,110.972,110.972,110.8594,110.8782,4089.0
2018-04-09 14:00:00,118.15,118.22,118.07,118.07,2646.0,110.8313,110.8969,110.7562,110.7562,2646.0
2018-04-09 14:05:00,118.06,118.08,117.91,118.04,5800.0,110.7468,110.7656,110.6061,110.7281,5800.0
2018-04-09 14:10:00,118.05,118.05,117.94,117.94,4546.0,110.7375,110.7375,110.6343,110.6343,4546.0
2018-04-09 14:15:00,117.95,118.06,117.83,118.06,20538.0,110.6437,110.7468,110.5311,110.7468,20538.0
2018-04-09 14:20:00,118.03,118.03,117.9,117.99,3105.0,110.7187,110.7187,110.5968,110.6812,3105.0
2018-04-09 14:25:00,118.0,118.0,117.85,117.89,3795.0,110.6906,110.6906,110.5499,110.5874,3795.0
2018-04-09 14:30:00,117.88,117.94,117.82,117.82,2978.0,110.578,110.6343,110.5217,110.5217,2978.0
2018-04-09 14:35:00,117.81,117.82,117.72,117.73,2500.0,110.5123,110.5217,110.4279,110.4373,2500.0
2018-04-09 14:40:00,117.8,117.84,117.54,117.63,4051.0,110.5029,110.5405,110.2591,110.3435,4051.0
2018-04-09 14:45:00,117.61,117.82,117.61,117.81,4237.0,110.3247,110.5217,110.3247,110.5123,4237.0
2018-04-09 14:50:00,117.85,117.91,117.82,117.89,2774.0,110.5499,110.6061,110.5217,110.5874,2774.0
2018-04-09 14:55:00,117.82,117.98,117.82,117.98,4100.0,110.5217,110.6718,110.5217,110.6718,4100.0
2018-04-09 15:00:00,117.98,118.14,117.97,118.13,7118.0,110.6718,110.8219,110.6624,110.8125,7118.0
2018-04-09 15:05:00,118.13,118.13,117.99,118.02,6127.0,110.8125,110.8125,110.6812,110.7093,6127.0
2018-04-09 15:10:00,118.03,118.05,117.84,117.84,8449.0,110.7187,110.7375,110.5405,110.5405,8449.0
2018-04-09 15:15:00,117.81,117.81,117.68,117.72,8578.0,110.5123,110.5123,110.3904,110.4279,8578.0
2018-04-09 15:20:00,117.67,117.68,117.52,117.66,5880.0,110.381,110.3904,110.2403,110.3716,5880.0
2018-04-09 15:25:00,117.61,117.76,117.61,117.72,9115.0,110.3247,110.4654,110.3247,110.4279,9115.0
2018-04-09 15:30:00,117.72,117.72,117.27,117.35,10836.0,110.4279,110.4279,110.0058,110.0808,10836.0
2018-04-09 15:35:00,117.31,117.37,117.24,117.29,9691.0,110.0433,110.0996,109.9776,110.0245,9691.0
2018-04-09 15:40:00,117.29,117.29,117.12,117.21,11071.0,110.0245,110.0245,109.8651,109.9495,11071.0
2018-04-09 15:45:00,117.22,117.47,117.22,117.26,24442.0,109.9589,110.1934,109.9589,109.9964,24442.0
2018-04-09 15:50:00,117.27,117.27,117.05,117.07,28459.0,110.0058,110.0058,109.7994,109.8182,28459.0
2018-04-09 15:55:00,117.07,117.16,116.56,116.82,80958.0,109.8182,109.9026,109.3398,109.5837,80958.0
2018-04-10 09:30:00,117.46,117.46,116.98,116.98,15685.0,110.184,110.184,109.7337,109.7337,15685.0
2018-04-10 09:35:00,116.97,117.16,116.42,116.7,23252.0,109.7244,109.9026,109.2084,109.4711,23252.0
2018-04-10 09:40:00,116.66,116.83,116.44,116.75,14256.0,109.4336,109.593,109.2272,109.518,14256.0
2018-04-10 09:45:00,116.93,117.07,116.81,116.84,55035.0,109.6868,109.8182,109.5743,109.6024,55035.0
2018-04-10 09:50:00,116.82,116.82,116.65,116.65,8456.0,109.5837,109.5837,109.4242,109.4242,8456.0
2018-04-10 09:55:00,116.73,116.77,116.23,116.38,17575.0,109.4992,109.5368,109.0302,109.1709,17575.0
2018-04-10 10:00:00,116.4,116.55,116.2,116.24,8250.0,109.1897,109.3304,109.0021,109.0396,8250.0
2018-04-10 10:05:00,116.22,116.25,116.07,116.19,13163.0,109.0208,109.049,108.8801,108.9927,13163.0
2018-04-10 10:10:00,116.14,116.46,116.06,116.39,10425.0,108.9458,109.246,108.8707,109.1803,10425.0
2018-04-10 10:15:00,116.36,116.68,116.33,116.54,16447.0,109.1521,109.4523,109.124,109.321,16447.0
2018-04-10 10:20:00,116.53,116.98,116.53,116.97,11910.0,109.3116,109.7337,109.3116,109.7244,11910.0
2018-04-10 10:25:00,116.93,116.96,116.75,116.75,3625.0,109.6868,109.715,109.518,109.518,3625.0
2018-04-10 10:30:00,116.83,116.92,116.79,116.91,9639.0,109.593,109.6775,109.5555,109.6681,9639.0
2018-04-10 10:35:00,116.91,117.14,116.89,117.05,11860.0,109.6681,109.8838,109.6493,109.7994,11860.0
2018-04-10 10:40:00,117.03,117.28,117.0,117.28,11315.0,109.7806,110.0152,109.7525,110.0152,11315.0
2018-04-10 10:45:00,117.28,117.42,117.27,117.33,12803.0,110.0152,110.1465,110.0058,110.0621,12803.0
2018-04-10 10:50:00,117.33,117.4,117.26,117.37,15308.0,110.0621,110.1277,109.9964,110.0996,15308.0
2018-04-10 10:55:00,117.38,117.41,117.27,117.39,12708.0,110.109,110.1371,110.0058,110.1183,12708.0
2018-04-10 11:00:00,117.41,117.96,117.41,117.93,13480.0,110.1371,110.653,110.1371,110.6249,13480.0
2018-04-10 11:05:00,117.9,117.93,117.76,117.83,8191.0,110.5968,110.6249,110.4654,110.5311,8191.0
2018-04-10 11:10:00,117.81,117.85,117.68,117.77,7232.0,110.5123,110.5499,110.3904,110.4748,7232.0
2018-04-10 11:15:00,117.77,117.98,117.76,117.98,12134.0,110.4748,110.6718,110.4654,110.6718,12134.0
2018-04-10 11:20:00,117.99,118.0,117.86,117.94,8321.0,110.6812,110.6906,110.5592,110.6343,8321.0
2018-04-10 11:25:00,117.96,117.98,117.77,117.83,6825.0,110.653,110.6718,110.4748,110.5311,6825.0
2018-04-10 11:30:00,117.83,117.99,117.81,117.96,6889.0,110.5311,110.6812,110.5123,110.653,6889.0
2018-04-10 11:35:00,117.97,118.05,117.89,118.04,14974.0,110.6624,110.7375,110.5874,110.7281,14974.0
2018-04-10 11:40:00,118.04,118.24,117.77,117.77,7651.0,110.7281,110.9157,110.4748,110.4748,7651.0
2018-04-10 11:45:00,117.65,117.72,117.46,117.53,8796.0,110.3622,110.4279,110.184,110.2497,8796.0
2018-04-10 11:50:00,117.49,117.85,117.45,117.83,7376.0,110.2122,110.5499,110.1746,110.5311,7376.0
2018-04-10 11:55:00,117.79,117.95,117.77,117.92,6988.0,110.4936,110.6437,110.4748,110.6155,6988.0
2018-04-10 12:00:00,117.92,117.95,117.57,117.57,4700.0,110.6155,110.6437,110.2872,110.2872,4700.0
2018-04-10 12:05:00,117.62,117.73,117.55,117.69,8102.0,110.3341,110.4373,110.2684,110.3998,8102.0
2018-04-10 12:10:00,117.71,117.74,117.53,117.57,5487.0,110.4185,110.4467,110.2497,110.2872,5487.0
2018-04-10 12:15:00,117.54,117.57,117.43,117.5,5464.0,110.2591,110.2872,110.1559,110.2215,5464.0
2018-04-10 12:20:00,117.44,117.52,117.33,117.33,5902.0,110.1652,110.2403,110.0621,110.0621,5902.0
2018-04-10 12:25:00,117.36,117.51,116.94,117.47,24739.0,110.0902,110.2309,109.6962,110.1934,24739.0
2018-04-10 12:30:00,117.46,117.73,117.46,117.68,4848.0,110.184,110.4373,110.184,110.3904,4848.0
2018-04-10 12:35:00,117.67,117.67,117.56,117.56,5427.0,110.381,110.381,110.2778,110.2778,5427.0
2018-04-10 12:40:00,117.53,117.55,117.43,117.53,4328.0,110.2497,110.2684,110.1559,110.2497,4328.0
2018-04-10 12:45:00,117.47,117.62,117.39,117.58,5179.0,110.1934,110.3341,110.1183,110.2966,5179.0
2018-04-10 12:50:00,117.57,117.58,117.39,117.42,3239.0,110.2872,110.2966,110.1183,110.1465,3239.0
2018-04-10 12:55:00,117.41,117.58,117.41,117.56,3992.0,110.1371,110.2966,110.1371,110.2778,3992.0
2018-04-10 13:00:00,117.52,117.61,117.35,117.56,5198.0,110.2403,110.3247,110.0808,110.2778,5198.0
2018-04-10 13:05:00,117.47,117.51,117.41,117.43,4221.0,110.1934,110.2309,110.1371,110.1559,4221.0
2018-04-10 13:10:00,117.44,117.65,117.43,117.65,2749.0,110.1652,110.3622,110.1559,110.3622,2749.0
2018-04-10 13:15:00,117.59,117.6,117.51,117.56,4200.0,110.306,110.3153,110.2309,110.2778,4200.0
2018-04-10 13:20:00,117.49,117.57,117.48,117.57,3100.0,110.2122,110.2872,110.2028,110.2872,3100.0
2018-04-10 13:25:00,117.58,117.6,117.51,117.57,2889.0,110.2966,110.3153,110.2309,110.2872,2889.0
2018-04-10 13:30:00,117.53,117.68,117.47,117.68,3000.0,110.2497,110.3904,110.1934,110.3904,3000.0
2018-04-10 13:35:00,117.64,117.66,117.52,117.66,4067.0,110.3529,110.3716,110.2403,110.3716,4067.0
2018-04-10 13:40:00,117.68,117.69,117.41,117.41,3366.0,110.3904,110.3998,110.1371,110.1371,3366.0
2018-04-10 13:45:00,117.33,117.37,117.19,117.28,6676.0,110.0621,110.0996,109.9307,110.0152,6676.0
2018-04-10 13:50:00,117.28,117.52,117.25,117.52,4318.0,110.0152,110.2403,109.987,110.2403,4318.0
2018-04-10 13:55:00,117.5,117.68,117.48,117.65,2200.0,110.2215,110.3904,110.2028,110.3622,2200.0
2018-04-10 14:00:00,117.66,117.7,117.48,117.52,8203.0,110.3716,110.4091,110.2028,110.2403,8203.0
2018-04-10 14:05:00,117.53,117.68,117.51,117.63,4556.0,110.2497,110.3904,110.2309,110.3435,4556.0
2018-04-10 14:10:00,117.66,117.82,117.61,117.65,4505.0,110.3716,110.5217,110.3247,110.3622,4505.0
2018-04-10 14:15:00,117.62,117.69,117.5,117.5,4244.0,110.3341,110.3998,110.2215,110.2215,4244.0
2018-04-10 14:20:00,117.51,117.53,117.4,117.46,5120.0,110.2309,110.2497,110.1277,110.184,5120.0
2018-04-10 14:25:00,117.45,117.49,117.34,117.34,7702.0,110.1746,110.2122,110.0714,110.0714,7702.0
2018-04-10 14:30:00,117.37,117.5,117.37,117.48,5082.0,110.0996,110.2215,110.0996,110.2028,5082.0
2018-04-10 14:35:00,117.46,117.46,117.11,117.22,4993.0,110.184,110.184,109.8557,109.9589,4993.0
2018-04-10 14:40:00,117.2,117.25,117.05,117.24,10059.0,109.9401,109.987,109.7994,109.9776,10059.0
2018-04-10 14:45:00,117.21,117.43,117.21,117.24,4298.0,109.9495,110.1559,109.9495,109.9776,4298.0
2018-04-10 14:50:00,117.22,117.39,117.18,117.39,4837.0,109.9589,110.1183,109.9214,110.1183,4837.0
2018-04-10 14:55:00,117.29,117.41,117.25,117.4,4852.0,110.0245,110.1371,109.987,110.1277,4852.0
2018-04-10 15:00:00,117.41,117.44,117.25,117.25,4663.0,110.1371,110.1652,109.987,109.987,4663.0
2018-04-10 15:05:00,117.29,117.66,117.28,117.65,9507.0,110.0245,110.3716,110.0152,110.3622,9507.0
2018-04-10 15:10:00,117.63,117.9,117.57,117.66,13172.0,110.3435,110.5968,110.2872,110.3716,13172.0
2018-04-10 15:15:00,117.66,117.66,117.47,117.52,8780.0,110.3716,110.3716,110.1934,110.2403,8780.0
2018-04-10 15:20:00,117.58,117.6,117.3,117.43,45904.0,110.2966,110.3153,110.0339,110.1559,45904.0
2018-04-10 15:25:00,117.39,117.53,117.29,117.53,7993.0,110.1183,110.2497,110.0245,110.2497,7993.0
2018-04-10 15:30:00,117.57,117.59,117.38,117.45,7475.0,110.2872,110.306,110.109,110.1746,7475.0
2018-04-10 15:35:00,117.44,117.7,117.44,117.7,12702.0,110.1652,110.4091,110.1652,110.4091,12702.0
2018-04-10 15:40:00,117.76,117.91,117.72,117.87,15530.0,110.4654,110.6061,110.4279,110.5686,15530.0
2018-04-10 15:45:00,117.87,117.93,117.79,117.83,17629.0,110.5686,110.6249,110.4936,110.5311,17629.0
2018-04-10 15:50:00,117.86,117.95,117.69,117.77,18040.0,110.5592,110.6437,110.3998,110.4748,18040.0
2018-04-10 15:55:00,117.79,117.98,117.77,117.97,62114.0,110.4936,110.6718,110.4748,110.6624,62114.0
2018-04-11 09:30:00,117.27,117.34,117.1,117.22,9741.0,110.0058,110.0714,109.8463,109.9589,9741.0
2018-04-11 09:35:00,117.24,117.78,117.23,117.53,3729.0,109.9776,110.4842,109.9683,110.2497,3729.0
2018-04-11 09:40:00,117.37,117.79,117.36,117.79,1000.0,110.0996,110.4936,110.0902,110.4936,1000.0
2018-04-11 09:45:00,117.9,117.94,117.58,117.74,6178.0,110.5968,110.6343,110.2966,110.4467,6178.0
2018-04-11 09:50:00,117.74,117.83,117.54,117.66,5400.0,110.4467,110.5311,110.2591,110.3716,5400.0
2018-04-11 09:55:00,117.68,117.81,117.68,117.69,1400.0,110.3904,110.5123,110.3904,110.3998,1400.0
2018-04-11 10:00:00,117.66,117.91,117.54,117.78,32975.0,110.3716,110.6061,110.2591,110.4842,32975.0
2018-04-11 10:05:00,117.81,117.81,117.64,117.66,2100.0,110.5123,110.5123,110.3529,110.3716,2100.0
2018-04-11 10:10:00,117.66,117.66,117.37,117.43,2715.0,110.3716,110.3716,110.0996,110.1559,2715.0
2018-04-11 10:15:00,117.39,117.62,117.39,117.47,1950.0,110.1183,110.3341,110.1183,110.1934,1950.0
2018-04-11 10:20:00,117.58,117.64,117.45,117.45,1200.0,110.2966,110.3529,110.1746,110.1746,1200.0
2018-04-11 10:25:00,117.52,117.57,117.47,117.47,2350.0,110.2403,110.2872,110.1934,110.1934,2350.0
2018-04-11 10:30:00,117.44,117.59,117.44,117.53,2750.0,110.1652,110.306,110.1652,110.2497,2750.0
2018-04-11 10:35:00,117.52,117.55,117.47,117.52,4474.0,110.2403,110.2684,110.1934,110.2403,4474.0
2018-04-11 10:40:00,117.53,117.59,117.5,117.59,4508.0,110.2497,110.306,110.2215,110.306,4508.0
2018-04-11 10:45:00,117.55,117.55,117.42,117.46,1704.0,110.2684,110.2684,110.1465,110.184,1704.0
2018-04-11 10:50:00,117.39,117.41,117.31,117.31,2213.0,110.1183,110.1371,110.0433,110.0433,2213.0
2018-04-11 10:55:00,117.26,117.31,117.19,117.19,2316.0,109.9964,110.0433,109.9307,109.9307,2316.0
2018-04-11 11:00:00,117.07,117.16,117.01,117.14,4000.0,109.8182,109.9026,109.7619,109.8838,4000.0
2018-04-11 11:05:00,117.16,117.27,117.08,117.27,3572.0,109.9026,110.0058,109.8275,110.0058,3572.0
2018-04-11 11:10:00,117.27,117.35,117.21,117.29,3200.0,110.0058,110.0808,109.9495,110.0245,3200.0
2018-04-11 11:15:00,117.33,117.36,117.21,117.3,2838.0,110.0621,110.0902,109.9495,110.0339,2838.0
2018-04-11 11:20:00,117.26,117.38,117.21,117.38,2400.0,109.9964,110.109,109.9495,110.109,2400.0
2018-04-11 11:25:00,117.32,117.63,117.32,117.45,7008.0,110.0527,110.3435,110.0527,110.1746,7008.0
2018-04-11 11:30:00,117.45,117.61,117.45,117.61,2500.0,110.1746,110.3247,110.1746,110.3247,2500.0
2018-04-11 11:35:00,117.61,117.71,117.55,117.67,2200.0,110.3247,110.4185,110.2684,110.381,2200.0
2018-04-11 11:40:00,117.72,118.09,117.72,117.99,4591.0,110.4279,110.775,110.4279,110.6812,4591.0
2018-04-11 11:45:00,118.05,118.07,117.97,118.05,1600.0,110.7375,110.7562,110.6624,110.7375,1600.0
2018-04-11 11:50:00,118.0,118.27,117.98,118.27,1959.0,110.6906,110.9438,110.6718,110.9438,1959.0
2018-04-11 11:55:00,118.21,118.23,118.13,118.18,2369.0,110.8876,110.9063,110.8125,110.8594,2369.0
2018-04-11 12:00:00,118.23,118.6,118.23,118.48,4003.0,110.9063,111.2534,110.9063,111.1408,4003.0
2018-04-11 12:05:00,118.45,118.45,118.24,118.24,4331.0,111.1127,111.1127,110.9157,110.9157,4331.0
2018-04-11 12:10:00,118.27,118.43,118.27,118.39,2200.0,110.9438,111.0939,110.9438,111.0564,2200.0
2018-04-11 12:15:00,118.35,118.39,118.22,118.23,2939.0,111.0189,111.0564,110.8969,110.9063,2939.0
2018-04-11 12:20:00,118.33,118.41,118.29,118.41,2708.0,111.0001,111.0752,110.9626,111.0752,2708.0
2018-04-11 12:25:00,118.4,118.4,118.27,118.27,1000.0,111.0658,111.0658,110.9438,110.9438,1000.0
2018-04-11 12:30:00,118.3,118.35,118.11,118.11,3120.0,110.972,111.0189,110.7937,110.7937,3120.0
2018-04-11 12:35:00,118.13,118.16,118.05,118.05,1500.0,110.8125,110.8406,110.7375,110.7375,1500.0
2018-04-11 12:40:00,118.04,118.12,118.01,118.11,3357.0,110.7281,110.8031,110.6999,110.7937,3357.0
2018-04-11 12:45:00,118.1,118.1,117.94,117.99,1800.0,110.7844,110.7844,110.6343,110.6812,1800.0
2018-04-11 12:50:00,118.05,118.09,117.76,117.97,4149.0,110.7375,110.775,110.4654,110.6624,4149.0
2018-04-11 12:55:00,117.92,117.98,117.92,117.94,2107.0,110.6155,110.6718,110.6155,110.6343,2107.0
2018-04-11 13:00:00,117.93,117.99,117.85,117.95,5010.0,110.6249,110.6812,110.5499,110.6437,5010.0
2018-04-11 13:05:00,117.97,117.98,117.85,117.9,1900.0,110.6624,110.6718,110.5499,110.5968,1900.0
2018-04-11 13:10:00,117.85,117.85,117.68,117.74,2321.0,110.5499,110.5499,110.3904,110.4467,2321.0
2018-04-11 13:15:00,117.7,117.93,117.69,117.93,3568.0,110.4091,110.6249,110.3998,110.6249,3568.0
2018-04-11 13:20:00,117.94,117.94,117.87,117.87,1100.0,110.6343,110.6343,110.5686,110.5686,1100.0
2018-04-11 13:25:00,117.83,117.85,117.74,117.77,4039.0,110.5311,110.5499,110.4467,110.4748,4039.0
2018-04-11 13:30:00,117.71,117.71,117.59,117.69,2400.0,110.4185,110.4185,110.306,110.3998,2400.0
2018-04-11 13:35:00,117.75,117.75,117.69,117.71,1500.0,110.456,110.456,110.3998,110.4185,1500.0
2018-04-11 13:40:00,117.75,117.75,117.67,117.71,1995.0,110.456,110.456,110.381,110.4185,1995.0
2018-04-11 13:45:00,117.66,117.75,117.61,117.75,1338.0,110.3716,110.456,110.3247,110.456,1338.0
2018-04-11 13:50:00,117.71,117.71,117.63,117.63,500.0,110.4185,110.4185,110.3435,110.3435,500.0
2018-04-11 13:55:00,117.6,117.76,117.6,117.72,2100.0,110.3153,110.4654,110.3153,110.4279,2100.0
2018-04-11 14:00:00,117.75,117.8,117.65,117.76,3200.0,110.456,110.5029,110.3622,110.4654,3200.0
2018-04-11 14:05:00,117.68,117.68,117.46,117.49,2900.0,110.3904,110.3904,110.184,110.2122,2900.0
2018-04-11 14:10:00,117.42,117.53,117.42,117.53,1300.0,110.1465,110.2497,110.1465,110.2497,1300.0
2018-04-11 14:15:00,117.56,117.73,117.54,117.73,2100.0,110.2778,110.4373,110.2591,110.4373,2100.0
2018-04-11 14:20:00,117.72,117.72,117.64,117.65,1200.0,110.4279,110.4279,110.3529,110.3622,1200.0
2018-04-11 14:25:00,117.67,117.67,117.5,117.53,1800.0,110.381,110.381,110.2215,110.2497,1800.0
2018-04-11 14:30:00,117.48,117.66,117.48,117.57,1780.0,110.2028,110.3716,110.2028,110.2872,1780.0
2018-04-11 14:35:00,117.51,117.57,117.48,117.51,3403.0,110.2309,110.2872,110.2028,110.2309,3403.0
2018-04-11 14:40:00,117.54,117.58,117.45,117.45,1100.0,110.2591,110.2966,110.1746,110.1746,1100.0
2018-04-11 14:45:00,117.46,117.46,117.36,117.45,1800.0,110.184,110.184,110.0902,110.1746,1800.0
2018-04-11 14:50:00,117.46,117.46,117.29,117.33,3200.0,110.184,110.184,110.0245,110.0621,3200.0
2018-04-11 14:55:00,117.38,117.5,117.38,117.45,2300.0,110.109,110.2215,110.109,110.1746,2300.0
2018-04-11 15:00:00,117.5,117.54,117.49,117.53,1300.0,110.2215,110.2591,110.2122,110.2497,1300.0
2018-04-11 15:05:00,117.47,117.51,117.21,117.21,2600.0,110.1934,110.2309,109.9495,109.9495,2600.0
2018-04-11 15:10:00,117.18,117.2,117.08,117.08,2323.0,109.9214,109.9401,109.8275,109.8275,2323.0
2018-04-11 15:15:00,117.05,117.21,116.98,117.21,8400.0,109.7994,109.9495,109.7337,109.9495,8400.0
2018-04-11 15:20:00,117.2,117.2,117.07,117.12,3100.0,109.9401,109.9401,109.8182,109.8651,3100.0
2018-04-11 15:25:00,117.14,117.19,117.03,117.14,5930.0,109.8838,109.9307,109.7806,109.8838,5930.0
2018-04-11 15:30:00,117.14,117.41,117.14,117.4,3800.0,109.8838,110.1371,109.8838,110.1277,3800.0
2018-04-11 15:35:00,117.39,117.43,117.36,117.42,7439.0,110.1183,110.1559,110.0902,110.1465,7439.0
2018-04-11 15:40:00,117.43,117.49,117.38,117.47,9088.0,110.1559,110.2122,110.109,110.1934,9088.0
2018-04-11 15:45:00,117.5,117.54,117.41,117.44,10729.0,110.2215,110.2591,110.1371,110.1652,10729.0
2018-04-11 15:50:00,117.41,117.45,117.38,117.44,12758.0,110.1371,110.1746,110.109,110.1652,12758.0
2018-04-11 15:55:00,117.44,117.44,117.27,117.31,28765.0,110.1652,110.1652,110.0058,110.0433,28765.0
2018-04-12 09:30:00,117.61,117.76,117.27,117.68,4523.0,110.3247,110.4654,110.0058,110.3904,4523.0
2018-04-12 09:35:00,117.67,117.84,117.67,117.8,1163.0,110.381,110.5405,110.381,110.5029,1163.0
2018-04-12 09:40:00,117.85,117.94,117.7,117.7,3474.0,110.5499,110.6343,110.4091,110.4091,3474.0
2018-04-12 09:45:00,117.7,117.86,117.65,117.83,6500.0,110.4091,110.5592,110.3622,110.5311,6500.0
2018-04-12 09:50:00,117.79,117.83,117.78,117.78,2600.0,110.4936,110.5311,110.4842,110.4842,2600.0
2018-04-12 09:55:00,117.78,117.85,117.72,117.85,2650.0,110.4842,110.5499,110.4279,110.5499,2650.0
2018-04-12 10:00:00,117.85,118.07,117.62,117.7,6969.0,110.5499,110.7562,110.3341,110.4091,6969.0
2018-04-12 10:05:00,117.64,117.64,117.42,117.42,1100.0,110.3529,110.3529,110.1465,110.1465,1100.0
2018-04-12 10:10:00,117.47,117.52,117.14,117.14,4076.0,110.1934,110.2403,109.8838,109.8838,4076.0
2018-04-12 10:15:00,117.15,117.21,117.06,117.16,4594.0,109.8932,109.9495,109.8088,109.9026,4594.0
2018-04-12 10:20:00,117.24,117.33,117.15,117.26,7237.0,109.9776,110.0621,109.8932,109.9964,7237.0
2018-04-12 10:25:00,117.3,117.3,117.17,117.26,2404.0,110.0339,110.0339,109.912,109.9964,2404.0
2018-04-12 10:30:00,117.26,117.26,117.04,117.11,2600.0,109.9964,109.9964,109.79,109.8557,2600.0
2018-04-12 10:35:00,117.06,117.1,116.94,117.05,6837.0,109.8088,109.8463,109.6962,109.7994,6837.0
2018-04-12 10:40:00,117.06,117.4,117.06,117.4,4023.0,109.8088,110.1277,109.8088,110.1277,4023.0
2018-04-12 10:45:00,117.44,117.45,117.1,117.21,4546.0,110.1652,110.1746,109.8463,109.9495,4546.0
2018-04-12 10:50:00,117.28,117.34,117.27,117.29,1463.0,110.0152,110.0714,110.0058,110.0245,1463.0
2018-04-12 10:55:00,117.32,117.44,117.32,117.38,6389.0,110.0527,110.1652,110.0527,110.109,6389.0
2018-04-12 11:00:00,117.39,117.47,117.29,117.47,3279.0,110.1183,110.1934,110.0245,110.1934,3279.0
2018-04-12 11:05:00,117.48,117.56,117.39,117.56,6011.0,110.2028,110.2778,110.1183,110.2778,6011.0
2018-04-12 11:10:00,117.58,117.73,117.56,117.73,4017.0,110.2966,110.4373,110.2778,110.4373,4017.0
2018-04-12 11:15:00,117.73,117.76,117.69,117.69,1659.0,110.4373,110.4654,110.3998,110.3998,1659.0
2018-04-12 11:20:00,117.69,117.79,117.69,117.72,2400.0,110.3998,110.4936,110.3998,110.4279,2400.0
2018-04-12 11:25:00,117.71,117.71,117.64,117.71,2690.0,110.4185,110.4185,110.3529,110.4185,2690.0
2018-04-12 11:30:00,117.72,117.79,117.62,117.62,3840.0,110.4279,110.4936,110.3341,110.3341,3840.0
2018-04-12 11:35:00,117.62,117.62,117.47,117.47,1710.0,110.3341,110.3341,110.1934,110.1934,1710.0
2018-04-12 11:40:00,117.48,117.57,117.44,117.44,4990.0,110.2028,110.2872,110.1652,110.1652,4990.0
2018-04-12 11:45:00,117.44,117.5,117.34,117.35,3341.0,110.1652,110.2215,110.0714,110.0808,3341.0
2018-04-12 11:50:00,117.36,117.44,117.36,117.4,756.0,110.0902,110.1652,110.0902,110.1277,756.0
2018-04-12 11:55:00,117.37,117.44,117.33,117.44,1688.0,110.0996,110.1652,110.0621,110.1652,1688.0
2018-04-12 12:00:00,117.52,117.54,117.46,117.46,847.0,110.2403,110.2591,110.184,110.184,847.0
2018-04-12 12:05:00,117.41,117.43,117.31,117.31,2457.0,110.1371,110.1559,110.0433,110.0433,2457.0
2018-04-12 12:10:00,117.26,117.28,117.15,117.2,7990.0,109.9964,110.0152,109.8932,109.9401,7990.0
2018-04-12 12:15:00,117.16,117.27,117.06,117.27,10176.0,109.9026,110.0058,109.8088,110.0058,10176.0
2018-04-12 12:20:00,117.32,117.35,117.23,117.25,2332.0,110.0527,110.0808,109.9683,109.987,2332.0
2018-04-12 12:25:00,117.22,117.35,117.22,117.34,1700.0,109.9589,110.0808,109.9589,110.0714,1700.0
2018-04-12 12:30:00,117.29,117.37,117.29,117.37,1998.0,110.0245,110.0996,110.0245,110.0996,1998.0
2018-04-12 12:35:00,117.37,117.41,117.35,117.35,1400.0,110.0996,110.1371,110.0808,110.0808,1400.0
2018-04-12 12:40:00,117.32,117.39,117.29,117.29,3595.0,110.0527,110.1183,110.0245,110.0245,3595.0
2018-04-12 12:45:00,117.34,117.47,117.34,117.46,2249.0,110.0714,110.1934,110.0714,110.184,2249.0
2018-04-12 12:50:00,117.48,117.59,117.39,117.39,3210.0,110.2028,110.306,110.1183,110.1183,3210.0
2018-04-12 12:55:00,117.41,117.45,117.41,117.41,300.0,110.1371,110.1746,110.1371,110.1371,300.0
2018-04-12 13:00:00,117.4,117.5,117.38,117.5,1000.0,110.1277,110.2215,110.109,110.2215,1000.0
2018-04-12 13:05:00,117.48,117.53,117.33,117.4,3140.0,110.2028,110.2497,110.0621,110.1277,3140.0
2018-04-12 13:10:00,117.38,117.38,117.27,117.27,500.0,110.109,110.109,110.0058,110.0058,500.0
2018-04-12 13:15:00,117.24,117.24,117.12,117.19,2100.0,109.9776,109.9776,109.8651,109.9307,2100.0
2018-04-12 13:20:00,117.19,117.22,117.06,117.13,1905.0,109.9307,109.9589,109.8088,109.8745,1905.0
2018-04-12 13:25:00,117.11,117.12,116.89,117.0,6236.0,109.8557,109.8651,109.6493,109.7525,6236.0
2018-04-12 13:30:00,117.01,117.1,116.93,117.1,2200.0,109.7619,109.8463,109.6868,109.8463,2200.0
2018-04-12 13:35:00,117.24,117.43,117.24,117.33,1000.0,109.9776,110.1559,109.9776,110.0621,1000.0
2018-04-12 13:40:00,117.3,117.38,117.3,117.33,1500.0,110.0339,110.109,110.0339,110.0621,1500.0
2018-04-12 13:45:00,117.29,117.35,117.16,117.3,2800.0,110.0245,110.0808,109.9026,110.0339,2800.0
2018-04-12 13:50:00,117.3,117.42,117.3,117.39,1801.0,110.0339,110.1465,110.0339,110.1183,1801.0
2018-04-12 13:55:00,117.4,117.4,117.12,117.2,4840.0,110.1277,110.1277,109.8651,109.9401,4840.0
2018-04-12 14:00:00,117.2,117.4,117.2,117.4,2405.0,109.9401,110.1277,109.9401,110.1277,2405.0
2018-04-12 14:05:00,117.4,117.5,117.39,117.46,2600.0,110.1277,110.2215,110.1183,110.184,2600.0
2018-04-12 14:10:00,117.5,117.51,117.46,117.49,2500.0,110.2215,110.2309,110.184,110.2122,2500.0
2018-04-12 14:15:00,117.49,117.54,117.41,117.47,3925.0,110.2122,110.2591,110.1371,110.1934,3925.0
2018-04-12 14:20:00,117.47,117.59,117.46,117.56,4686.0,110.1934,110.306,110.184,110.2778,4686.0
2018-04-12 14:25:00,117.59,117.7,117.59,117.63,3100.0,110.306,110.4091,110.306,110.3435,3100.0
2018-04-12 14:30:00,117.68,117.71,117.51,117.51,2151.0,110.3904,110.4185,110.2309,110.2309,2151.0
2018-04-12 14:35:00,117.51,117.51,117.4,117.47,4308.0,110.2309,110.2309,110.1277,110.1934,4308.0
2018-04-12 14:40:00,117.49,117.55,117.48,117.55,5351.0,110.2122,110.2684,110.2028,110.2684,5351.0
2018-04-12 14:45:00,117.51,117.51,117.36,117.42,2475.0,110.2309,110.2309,110.0902,110.1465,2475.0
2018-04-12 14:50:00,117.44,117.54,117.42,117.42,1500.0,110.1652,110.2591,110.1465,110.1465,1500.0
2018-04-12 14:55:00,117.44,117.54,117.4,117.52,3100.0,110.1652,110.2591,110.1277,110.2403,3100.0
2018-04-12 15:00:00,117.49,117.5,117.42,117.45,3700.0,110.2122,110.2215,110.1465,110.1746,3700.0
2018-04-12 15:05:00,117.39,117.39,117.26,117.29,3593.0,110.1183,110.1183,109.9964,110.0245,3593.0
2018-04-12 15:10:00,117.31,117.41,117.29,117.38,8333.0,110.0433,110.1371,110.0245,110.109,8333.0
2018-04-12 15:15:00,117.41,117.42,117.34,117.39,4958.0,110.1371,110.1465,110.0714,110.1183,4958.0
2018-04-12 15:20:00,117.42,117.47,117.37,117.4,18763.0,110.1465,110.1934,110.0996,110.1277,18763.0
2018-04-12 15:25:00,117.38,117.48,117.35,117.48,11548.0,110.109,110.2028,110.0808,110.2028,11548.0
2018-04-12 15:30:00,117.46,117.48,117.28,117.28,6107.0,110.184,110.2028,110.0152,110.0152,6107.0
2018-04-12 15:35:00,117.27,117.34,117.17,117.17,12734.0,110.0058,110.0714,109.912,109.912,12734.0
2018-04-12 15:40:00,117.17,117.19,116.96,117.04,17086.0,109.912,109.9307,109.715,109.79,17086.0
2018-04-12 15:45:00,117.04,117.09,116.84,116.87,23482.0,109.79,109.8369,109.6024,109.6306,23482.0
2018-04-12 15:50:00,116.88,116.99,116.74,116.8,29094.0,109.6399,109.7431,109.5086,109.5649,29094.0
2018-04-12 15:55:00,116.79,116.94,116.79,116.9,48753.0,109.5555,109.6962,109.5555,109.6587,48753.0
2018-04-13 09:30:00,117.26,117.26,116.92,116.93,6285.0,109.9964,109.9964,109.6775,109.6868,6285.0
2018-04-13 09:35:00,116.93,117.05,116.64,116.81,4838.0,109.6868,109.7994,109.4148,109.5743,4838.0
2018-04-13 09:40:00,116.88,117.45,116.87,117.45,8600.0,109.6399,110.1746,109.6306,110.1746,8600.0
2018-04-13 09:45:00,117.53,117.53,117.09,117.15,12382.0,110.2497,110.2497,109.8369,109.8932,12382.0
2018-04-13 09:50:00,117.15,117.39,117.1,117.11,9550.0,109.8932,110.1183,109.8463,109.8557,9550.0
2018-04-13 09:55:00,117.02,117.24,116.95,117.02,5572.0,109.7713,109.9776,109.7056,109.7713,5572.0
2018-04-13 10:00:00,117.07,117.07,116.68,116.68,5918.0,109.8182,109.8182,109.4523,109.4523,5918.0
2018-04-13 10:05:00,116.74,116.95,116.73,116.85,8246.0,109.5086,109.7056,109.4992,109.6118,8246.0
2018-04-13 10:10:00,116.78,116.8,116.64,116.64,3746.0,109.5461,109.5649,109.4148,109.4148,3746.0
2018-04-13 10:15:00,116.65,116.83,116.58,116.58,5350.0,109.4242,109.593,109.3585,109.3585,5350.0
2018-04-13 10:20:00,116.59,116.59,116.38,116.38,4389.0,109.3679,109.3679,109.1709,109.1709,4389.0
2018-04-13 10:25:00,116.35,116.35,116.13,116.32,4817.0,109.1428,109.1428,108.9364,109.1146,4817.0
2018-04-13 10:30:00,116.32,116.65,116.28,116.55,3700.0,109.1146,109.4242,109.0771,109.3304,3700.0
2018-04-13 10:35:00,116.61,116.61,116.34,116.35,1800.0,109.3867,109.3867,109.1334,109.1428,1800.0
2018-04-13 10:40:00,116.35,116.62,116.35,116.56,4910.0,109.1428,109.396,109.1428,109.3398,4910.0
2018-04-13 10:45:00,116.56,116.65,116.39,116.63,5390.0,109.3398,109.4242,109.1803,109.4054,5390.0
2018-04-13 10:50:00,116.61,116.61,116.48,116.48,1100.0,109.3867,109.3867,109.2647,109.2647,1100.0
2018-04-13 10:55:00,116.34,116.43,116.27,116.31,4804.0,109.1334,109.2178,109.0677,109.1052,4804.0
2018-04-13 11:00:00,116.29,116.29,116.15,116.15,2935.0,109.0865,109.0865,108.9552,108.9552,2935.0
2018-04-13 11:05:00,116.16,116.33,116.16,116.33,3390.0,108.9645,109.124,108.9645,109.124,3390.0
2018-04-13 11:10:00,116.42,116.46,116.39,116.39,1702.0,109.2084,109.246,109.1803,109.1803,1702.0
2018-04-13 11:15:00,116.41,116.52,116.37,116.37,4900.0,109.1991,109.3022,109.1615,109.1615,4900.0
2018-04-13 11:20:00,116.44,116.67,116.44,116.67,2520.0,109.2272,109.4429,109.2272,109.4429,2520.0
2018-04-13 11:25:00,116.68,116.78,116.66,116.68,4991.0,109.4523,109.5461,109.4336,109.4523,4991.0
2018-04-13 11:30:00,116.7,116.73,116.59,116.63,5923.0,109.4711,109.4992,109.3679,109.4054,5923.0
2018-04-13 11:35:00,116.63,116.64,116.51,116.51,2719.0,109.4054,109.4148,109.2929,109.2929,2719.0
2018-04-13 11:40:00,116.51,116.66,116.38,116.58,4787.0,109.2929,109.4336,109.1709,109.3585,4787.0
2018-04-13 11:45:00,116.63,116.63,116.48,116.48,3600.0,109.4054,109.4054,109.2647,109.2647,3600.0
2018-04-13 11:50:00,116.44,116.58,116.41,116.45,5700.0,109.2272,109.3585,109.1991,109.2366,5700.0
2018-04-13 11:55:00,116.44,116.56,116.42,116.56,2000.0,109.2272,109.3398,109.2084,109.3398,2000.0
2018-04-13 12:00:00,116.53,116.57,116.51,116.51,2800.0,109.3116,109.3491,109.2929,109.2929,2800.0
2018-04-13 12:05:00,116.52,116.55,116.41,116.41,4050.0,109.3022,109.3304,109.1991,109.1991,4050.0
2018-04-13 12:10:00,116.42,116.6,116.36,116.54,4997.0,109.2084,109.3773,109.1521,109.321,4997.0
2018-04-13 12:15:00,116.55,116.55,116.5,116.51,700.0,109.3304,109.3304,109.2835,109.2929,700.0
2018-04-13 12:20:00,116.52,116.58,116.45,116.5,11009.0,109.3022,109.3585,109.2366,109.2835,11009.0
2018-04-13 12:25:00,116.54,116.7,116.46,116.66,9154.0,109.321,109.4711,109.246,109.4336,9154.0
2018-04-13 12:30:00,116.62,116.67,116.57,116.57,6300.0,109.396,109.4429,109.3491,109.3491,6300.0
2018-04-13 12:35:00,116.58,116.6,116.48,116.52,11043.0,109.3585,109.3773,109.2647,109.3022,11043.0
2018-04-13 12:40:00,116.5,116.52,116.5,116.52,900.0,109.2835,109.3022,109.2835,109.3022,900.0
2018-04-13 12:45:00,116.43,116.51,116.42,116.43,2869.0,109.2178,109.2929,109.2084,109.2178,2869.0
2018-04-13 12:50:00,116.48,116.53,116.44,116.45,2600.0,109.2647,109.3116,109.2272,109.2366,2600.0
2018-04-13 12:55:00,116.5,116.56,116.46,116.52,2687.0,109.2835,109.3398,109.246,109.3022,2687.0
2018-04-13 13:00:00,116.52,116.66,116.5,116.57,2900.0,109.3022,109.4336,109.2835,109.3491,2900.0
2018-04-13 13:05:00,116.54,116.57,116.53,116.55,4572.0,109.321,109.3491,109.3116,109.3304,4572.0
2018-04-13 13:10:00,116.5,116.51,116.43,116.51,1300.0,109.2835,109.2929,109.2178,109.2929,1300.0
2018-04-13 13:15:00,116.56,116.57,116.51,116.55,600.0,109.3398,109.3491,109.2929,109.3304,600.0
2018-04-13 13:20:00,116.54,116.67,116.5,116.67,4200.0,109.321,109.4429,109.2835,109.4429,4200.0
2018-04-13 13:25:00,116.67,116.72,116.6,116.6,2990.0,109.4429,109.4898,109.3773,109.3773,2990.0
2018-04-13 13:30:00,116.52,116.59,116.47,116.5,4800.0,109.3022,109.3679,109.2553,109.2835,4800.0
2018-04-13 13:35:00,116.44,116.46,116.42,116.46,1200.0,109.2272,109.246,109.2084,109.246,1200.0
2018-04-13 13:40:00,116.44,116.49,116.43,116.47,3229.0,109.2272,109.2741,109.2178,109.2553,3229.0
2018-04-13 13:45:00,116.47,116.58,116.44,116.58,3203.0,109.2553,109.3585,109.2272,109.3585,3203.0
2018-04-13 13:50:00,116.49,116.53,116.41,116.53,2768.0,109.2741,109.3116,109.1991,109.3116,2768.0
2018-04-13 13:55:00,116.53,116.53,116.4,116.44,1772.0,109.3116,109.3116,109.1897,109.2272,1772.0
2018-04-13 14:00:00,116.44,116.47,116.37,116.47,3720.0,109.2272,109.2553,109.1615,109.2553,3720.0
2018-04-13 14:05:00,116.44,116.49,116.43,116.49,5731.0,109.2272,109.2741,109.2178,109.2741,5731.0
2018-04-13 14:10:00,116.43,116.43,116.39,116.41,1200.0,109.2178,109.2178,109.1803,109.1991,1200.0
2018-04-13 14:15:00,116.37,116.37,116.23,116.27,3875.0,109.1615,109.1615,109.0302,109.0677,3875.0
2018-04-13 14:20:00,116.29,116.29,116.25,116.28,4213.0,109.0865,109.0865,109.049,109.0771,4213.0
2018-04-13 14:25:00,116.26,116.36,116.26,116.34,1817.0,109.0583,109.1521,109.0583,109.1334,1817.0
2018-04-13 14:30:00,116.34,116.44,116.22,116.4,8411.0,109.1334,109.2272,109.0208,109.1897,8411.0
2018-04-13 14:35:00,116.42,116.43,116.34,116.36,1800.0,109.2084,109.2178,109.1334,109.1521,1800.0
2018-04-13 14:40:00,116.38,116.44,116.26,116.43,5932.0,109.1709,109.2272,109.0583,109.2178,5932.0
2018-04-13 14:45:00,116.44,116.47,116.35,116.35,8243.0,109.2272,109.2553,109.1428,109.1428,8243.0
2018-04-13 14:50:00,116.33,116.39,116.29,116.35,7021.0,109.124,109.1803,109.0865,109.1428,7021.0
2018-04-13 14:55:00,116.38,116.38,116.22,116.25,4000.0,109.1709,109.1709,109.0208,109.049,4000.0
2018-04-13 15:00:00,116.25,116.25,116.08,116.11,5577.0,109.049,109.049,108.8895,108.9176,5577.0
2018-04-13 15:05:00,116.04,116.12,115.95,116.05,5856.0,108.852,108.927,108.7675,108.8614,5856.0
2018-04-13 15:10:00,116.03,116.14,116.03,116.07,4658.0,108.8426,108.9458,108.8426,108.8801,4658.0
2018-04-13 15:15:00,116.09,116.09,115.73,115.73,6820.0,108.8989,108.8989,108.5612,108.5612,6820.0
2018-04-13 15:20:00,115.76,115.96,115.76,115.93,8836.0,108.5893,108.7769,108.5893,108.7488,8836.0
2018-04-13 15:25:00,115.95,116.01,115.89,115.98,8420.0,108.7675,108.8238,108.7113,108.7957,8420.0
2018-04-13 15:30:00,116.01,116.04,115.93,115.94,13733.0,108.8238,108.852,108.7488,108.7582,13733.0
2018-04-13 15:35:00,115.94,116.0,115.89,115.99,10236.0,108.7582,108.8144,108.7113,108.8051,10236.0
2018-04-13 15:40:00,116.0,116.14,115.96,116.04,42627.0,108.8144,108.9458,108.7769,108.852,42627.0
2018-04-13 15:45:00,116.06,116.15,116.04,116.13,29023.0,108.8707,108.9552,108.852,108.9364,29023.0
2018-04-13 15:50:00,116.13,116.4,116.13,116.29,35256.0,108.9364,109.1897,108.9364,109.0865,35256.0
2018-04-13 15:55:00,116.29,116.3,115.99,116.0,95545.0,109.0865,109.0959,108.8051,108.8144,95545.0
2018-04-16 09:30:00,117.16,117.16,116.63,116.75,10722.0,109.9026,109.9026,109.4054,109.518,10722.0
2018-04-16 09:35:00,116.76,117.27,116.64,117.03,16950.0,109.5274,110.0058,109.4148,109.7806,16950.0
2018-04-16 09:40:00,117.11,117.11,116.71,116.97,6397.0,109.8557,109.8557,109.4805,109.7244,6397.0
2018-04-16 09:45:00,116.91,116.99,116.69,116.81,10242.0,109.6681,109.7431,109.4617,109.5743,10242.0
2018-04-16 09:50:00,116.8,116.8,116.33,116.55,8301.0,109.5649,109.5649,109.124,109.3304,8301.0
2018-04-16 09:55:00,116.61,116.65,116.52,116.61,2380.0,109.3867,109.4242,109.3022,109.3867,2380.0
2018-04-16 10:00:00,116.61,116.77,116.59,116.71,5326.0,109.3867,109.5368,109.3679,109.4805,5326.0
2018-04-16 10:05:00,116.71,116.73,116.46,116.73,5310.0,109.4805,109.4992,109.246,109.4992,5310.0
2018-04-16 10:10:00,116.64,116.67,116.49,116.49,3955.0,109.4148,109.4429,109.2741,109.2741,3955.0
2018-04-16 10:15:00,116.47,116.52,116.31,116.51,27088.0,109.2553,109.3022,109.1052,109.2929,27088.0
2018-04-16 10:20:00,116.49,116.78,116.45,116.78,11535.0,109.2741,109.5461,109.2366,109.5461,11535.0
2018-04-16 10:25:00,116.71,116.9,116.62,116.9,12783.0,109.4805,109.6587,109.396,109.6587,12783.0
2018-04-16 10:30:00,117.0,117.0,116.87,116.92,4082.0,109.7525,109.7525,109.6306,109.6775,4082.0
2018-04-16 10:35:00,116.92,116.94,116.84,116.87,4535.0,109.6775,109.6962,109.6024,109.6306,4535.0
2018-04-16 10:40:00,116.87,116.87,116.72,116.79,3100.0,109.6306,109.6306,109.4898,109.5555,3100.0
2018-04-16 10:45:00,116.78,116.83,116.46,116.46,4432.0,109.5461,109.593,109.246,109.246,4432.0
2018-04-16 10:50:00,116.4,116.69,116.4,116.69,3718.0,109.1897,109.4617,109.1897,109.4617,3718.0
2018-04-16 10:55:00,116.75,116.91,116.71,116.84,6103.0,109.518,109.6681,109.4805,109.6024,6103.0
2018-04-16 11:00:00,116.84,116.95,116.83,116.85,6991.0,109.6024,109.7056,109.593,109.6118,6991.0
2018-04-16 11:05:00,116.85,116.85,116.64,116.72,11879.0,109.6118,109.6118,109.4148,109.4898,11879.0
2018-04-16 11:10:00,116.65,116.65,116.56,116.61,7532.0,109.4242,109.4242,109.3398,109.3867,7532.0
2018-04-16 11:15:00,116.56,116.76,116.56,116.73,4900.0,109.3398,109.5274,109.3398,109.4992,4900.0
2018-04-16 11:20:00,116.68,116.76,116.61,116.68,6340.0,109.4523,109.5274,109.3867,109.4523,6340.0
2018-04-16 11:25:00,116.66,116.66,116.56,116.56,3681.0,109.4336,109.4336,109.3398,109.3398,3681.0
2018-04-16 11:30:00,116.61,116.7,116.55,116.64,6246.0,109.3867,109.4711,109.3304,109.4148,6246.0
2018-04-16 11:35:00,116.7,116.86,116.69,116.75,4454.0,109.4711,109.6212,109.4617,109.518,4454.0
2018-04-16 11:40:00,116.72,116.72,116.39,116.48,6005.0,109.4898,109.4898,109.1803,109.2647,6005.0
2018-04-16 11:45:00,116.46,116.5,116.4,116.5,3273.0,109.246,109.2835,109.1897,109.2835,3273.0
2018-04-16 11:50:00,116.52,116.59,116.48,116.53,2892.0,109.3022,109.3679,109.2647,109.3116,2892.0
2018-04-16 11:55:00,116.44,116.6,116.44,116.59,3700.0,109.2272,109.3773,109.2272,109.3679,3700.0
2018-04-16 12:00:00,116.63,116.78,116.6,116.75,3669.0,109.4054,109.5461,109.3773,109.518,3669.0
2018-04-16 12:05:00,116.75,116.78,116.69,116.72,5300.0,109.518,109.5461,109.4617,109.4898,5300.0
2018-04-16 12:10:00,116.71,116.75,116.67,116.68,4418.0,109.4805,109.518,109.4429,109.4523,4418.0
2018-04-16 12:15:00,116.66,116.7,116.58,116.6,4040.0,109.4336,109.4711,109.3585,109.3773,4040.0
2018-04-16 12:20:00,116.6,116.71,116.56,116.65,4364.0,109.3773,109.4805,109.3398,109.4242,4364.0
2018-04-16 12:25:00,116.72,116.83,116.7,116.78,3945.0,109.4898,109.593,109.4711,109.5461,3945.0
2018-04-16 12:30:00,116.78,116.9,116.72,116.72,3000.0,109.5461,109.6587,109.4898,109.4898,3000.0
2018-04-16 12:35:00,116.68,116.73,116.59,116.73,2992.0,109.4523,109.4992,109.3679,109.4992,2992.0
2018-04-16 12:40:00,116.81,116.87,116.78,116.78,3991.0,109.5743,109.6306,109.5461,109.5461,3991.0
2018-04-16 12:45:00,116.73,116.84,116.73,116.84,3330.0,109.4992,109.6024,109.4992,109.6024,3330.0
2018-04-16 12:50:00,116.84,117.09,116.84,116.98,3100.0,109.6024,109.8369,109.6024,109.7337,3100.0
2018-04-16 12:55:00,116.94,116.99,116.9,116.91,1500.0,109.6962,109.7431,109.6587,109.6681,1500.0
2018-04-16 13:00:00,116.96,117.07,116.93,117.07,3796.0,109.715,109.8182,109.6868,109.8182,3796.0
2018-04-16 13:05:00,117.03,117.11,116.98,117.09,3411.0,109.7806,109.8557,109.7337,109.8369,3411.0
2018-04-16 13:10:00,117.13,117.15,117.07,117.15,3100.0,109.8745,109.8932,109.8182,109.8932,3100.0
2018-04-16 13:15:00,117.12,117.15,116.94,117.04,3805.0,109.8651,109.8932,109.6962,109.79,3805.0
2018-04-16 13:20:00,117.12,117.19,117.12,117.17,899.0,109.8651,109.9307,109.8651,109.912,899.0
2018-04-16 13:25:00,117.13,117.19,117.09,117.17,5431.0,109.8745,109.9307,109.8369,109.912,5431.0
2018-04-16 13:30:00,117.1,117.34,117.1,117.32,3361.0,109.8463,110.0714,109.8463,110.0527,3361.0
2018-04-16 13:35:00,117.32,117.36,117.19,117.29,3800.0,110.0527,110.0902,109.9307,110.0245,3800.0
2018-04-16 13:40:00,117.25,117.25,117.15,117.23,2500.0,109.987,109.987,109.8932,109.9683,2500.0
2018-04-16 13:45:00,117.2,117.23,117.15,117.19,1930.0,109.9401,109.9683,109.8932,109.9307,1930.0
2018-04-16 13:50:00,117.2,117.2,117.05,117.09,2718.0,109.9401,109.9401,109.7994,109.8369,2718.0
2018-04-16 13:55:00,117.1,117.1,117.01,117.06,2397.0,109.8463,109.8463,109.7619,109.8088,2397.0
2018-04-16 14:00:00,117.07,117.09,116.95,117.05,3810.0,109.8182,109.8369,109.7056,109.7994,3810.0
2018-04-16 14:05:00,117.05,117.09,116.92,116.92,1800.0,109.7994,109.8369,109.6775,109.6775,1800.0
2018-04-16 14:10:00,116.91,116.93,116.76,116.79,3900.0,109.6681,109.6868,109.5274,109.5555,3900.0
2018-04-16 14:15:00,116.79,116.82,116.76,116.78,2872.0,109.5555,109.5837,109.5274,109.5461,2872.0
2018-04-16 14:20:00,116.76,116.86,116.76,116.86,2700.0,109.5274,109.6212,109.5274,109.6212,2700.0
2018-04-16 14:25:00,116.87,116.87,116.7,116.75,4300.0,109.6306,109.6306,109.4711,109.518,4300.0
2018-04-16 14:30:00,116.75,116.89,116.74,116.84,3600.0,109.518,109.6493,109.5086,109.6024,3600.0
2018-04-16 14:35:00,116.89,117.1,116.88,117.1,2000.0,109.6493,109.8463,109.6399,109.8463,2000.0
2018-04-16 14:40:00,117.05,117.1,116.96,117.0,4523.0,109.7994,109.8463,109.715,109.7525,4523.0
2018-04-16 14:45:00,117.01,117.04,116.94,117.0,1820.0,109.7619,109.79,109.6962,109.7525,1820.0
2018-04-16 14:50:00,117.0,117.04,116.9,116.93,8256.0,109.7525,109.79,109.6587,109.6868,8256.0
2018-04-16 14:55:00,116.9,116.97,116.9,116.92,3403.0,109.6587,109.7244,109.6587,109.6775,3403.0
2018-04-16 15:00:00,116.93,116.94,116.87,116.91,6842.0,109.6868,109.6962,109.6306,109.6681,6842.0
2018-04-16 15:05:00,116.91,116.91,116.81,116.86,4000.0,109.6681,109.6681,109.5743,109.6212,4000.0
2018-04-16 15:10:00,116.87,116.9,116.82,116.9,6959.0,109.6306,109.6587,109.5837,109.6587,6959.0
2018-04-16 15:15:00,116.89,116.91,116.72,116.79,6200.0,109.6493,109.6681,109.4898,109.5555,6200.0
2018-04-16 15:20:00,116.75,116.75,116.65,116.68,5257.0,109.518,109.518,109.4242,109.4523,5257.0
2018-04-16 15:25:00,116.73,116.82,116.7,116.81,4079.0,109.4992,109.5837,109.4711,109.5743,4079.0
2018-04-16 15:30:00,116.82,116.94,116.82,116.86,10321.0,109.5837,109.6962,109.5837,109.6212,10321.0
2018-04-16 15:35:00,116.85,116.85,116.62,116.72,10192.0,109.6118,109.6118,109.396,109.4898,10192.0
2018-04-16 15:40:00,116.71,116.74,116.66,116.72,12267.0,109.4805,109.5086,109.4336,109.4898,12267.0
2018-04-16 15:45:00,116.75,116.78,116.62,116.68,20579.0,109.518,109.5461,109.396,109.4523,20579.0
2018-04-16 15:50:00,116.7,116.73,116.62,116.72,21272.0,109.4711,109.4992,109.396,109.4898,21272.0
2018-04-16 15:55:00,116.7,116.72,116.6,116.65,36588.0,109.4711,109.4898,109.3773,109.4242,36588.0
2018-04-17 09:30:00,117.48,117.48,117.09,117.09,2688.0,110.2028,110.2028,109.8369,109.8369,2688.0
2018-04-17 09:35:00,117.2,117.51,117.2,117.42,3022.0,109.9401,110.2309,109.9401,110.1465,3022.0
2018-04-17 09:40:00,117.4,117.8,117.4,117.8,4472.0,110.1277,110.5029,110.1277,110.5029,4472.0
2018-04-17 09:45:00,117.8,118.0,117.74,117.82,9327.0,110.5029,110.6906,110.4467,110.5217,9327.0
2018-04-17 09:50:00,117.84,117.9,117.73,117.75,5550.0,110.5405,110.5968,110.4373,110.456,5550.0
2018-04-17 09:55:00,117.75,117.95,117.75,117.89,2425.0,110.456,110.6437,110.456,110.5874,2425.0
2018-04-17 10:00:00,117.86,117.97,117.86,117.96,1276.0,110.5592,110.6624,110.5592,110.653,1276.0
2018-04-17 10:05:00,117.96,117.96,117.82,117.93,6415.0,110.653,110.653,110.5217,110.6249,6415.0
2018-04-17 10:10:00,117.93,118.04,117.92,118.01,2232.0,110.6249,110.7281,110.6155,110.6999,2232.0
2018-04-17 10:15:00,118.01,118.19,118.01,118.19,1000.0,110.6999,110.8688,110.6999,110.8688,1000.0
2018-04-17 10:20:00,118.19,118.22,118.06,118.22,3900.0,110.8688,110.8969,110.7468,110.8969,3900.0
2018-04-17 10:25:00,118.21,118.32,118.2,118.3,2500.0,110.8876,110.9907,110.8782,110.972,2500.0
2018-04-17 10:30:00,118.33,118.47,118.26,118.45,4810.0,111.0001,111.1314,110.9345,111.1127,4810.0
2018-04-17 10:35:00,118.45,118.57,118.44,118.54,5068.0,111.1127,111.2253,111.1033,111.1971,5068.0
2018-04-17 10:40:00,118.56,118.58,118.41,118.43,4930.0,111.2159,111.2346,111.0752,111.0939,4930.0
2018-04-17 10:45:00,118.5,118.5,118.42,118.43,1393.0,111.1596,111.1596,111.0845,111.0939,1393.0
2018-04-17 10:50:00,118.42,118.57,118.38,118.54,3713.0,111.0845,111.2253,111.047,111.1971,3713.0
2018-04-17 10:55:00,118.5,118.57,118.5,118.56,1800.0,111.1596,111.2253,111.1596,111.2159,1800.0
2018-04-17 11:00:00,118.59,118.77,118.54,118.76,8301.0,111.244,111.4129,111.1971,111.4035,8301.0
2018-04-17 11:05:00,118.76,118.79,118.64,118.64,2504.0,111.4035,111.4316,111.2909,111.2909,2504.0
2018-04-17 11:10:00,118.65,118.71,118.61,118.64,6760.0,111.3003,111.3566,111.2628,111.2909,6760.0
2018-04-17 11:15:00,118.67,118.67,118.59,118.66,4800.0,111.3191,111.3191,111.244,111.3097,4800.0
2018-04-17 11:20:00,118.6,118.67,118.59,118.63,3000.0,111.2534,111.3191,111.244,111.2815,3000.0
2018-04-17 11:25:00,118.64,118.78,118.61,118.74,5100.0,111.2909,111.4222,111.2628,111.3847,5100.0
2018-04-17 11:30:00,118.72,118.72,118.58,118.7,7539.0,111.366,111.366,111.2346,111.3472,7539.0
2018-04-17 11:35:00,118.7,118.8,118.7,118.73,2400.0,111.3472,111.441,111.3472,111.3753,2400.0
2018-04-17 11:40:00,118.7,118.75,118.58,118.75,1050.0,111.3472,111.3941,111.2346,111.3941,1050.0
2018-04-17 11:45:00,118.73,118.77,118.72,118.75,1644.0,111.3753,111.4129,111.366,111.3941,1644.0
2018-04-17 11:50:00,118.74,118.8,118.68,118.75,3963.0,111.3847,111.441,111.3284,111.3941,3963.0
2018-04-17 11:55:00,118.69,118.74,118.65,118.68,1300.0,111.3378,111.3847,111.3003,111.3284,1300.0
2018-04-17 12:00:00,118.73,118.74,118.62,118.66,3721.0,111.3753,111.3847,111.2722,111.3097,3721.0
2018-04-17 12:05:00,118.64,118.64,118.64,118.64,100.0,111.2909,111.2909,111.2909,111.2909,100.0
2018-04-17 12:10:00,118.66,118.76,118.66,118.69,3126.0,111.3097,111.4035,111.3097,111.3378,3126.0
2018-04-17 12:15:00,118.68,118.73,118.67,118.71,2625.0,111.3284,111.3753,111.3191,111.3566,2625.0
2018-04-17 12:20:00,118.72,118.72,118.67,118.67,1206.0,111.366,111.366,111.3191,111.3191,1206.0
2018-04-17 12:25:00,118.69,118.71,118.65,118.68,2752.0,111.3378,111.3566,111.3003,111.3284,2752.0
2018-04-17 12:30:00,118.66,118.73,118.66,118.66,1950.0,111.3097,111.3753,111.3097,111.3097,1950.0
2018-04-17 12:35:00,118.64,118.64,118.54,118.6,2000.0,111.2909,111.2909,111.1971,111.2534,2000.0
2018-04-17 12:40:00,118.56,118.56,118.49,118.49,1394.0,111.2159,111.2159,111.1502,111.1502,1394.0
2018-04-17 12:45:00,118.48,118.53,118.47,118.52,1524.0,111.1408,111.1877,111.1314,111.1783,1524.0
2018-04-17 12:50:00,118.53,118.58,118.5,118.5,1644.0,111.1877,111.2346,111.1596,111.1596,1644.0
2018-04-17 12:55:00,118.48,118.5,118.46,118.46,1808.0,111.1408,111.1596,111.1221,111.1221,1808.0
2018-04-17 13:00:00,118.44,118.56,118.43,118.56,2400.0,111.1033,111.2159,111.0939,111.2159,2400.0
2018-04-17 13:05:00,118.58,118.61,118.53,118.53,2605.0,111.2346,111.2628,111.1877,111.1877,2605.0
2018-04-17 13:10:00,118.48,118.51,118.45,118.45,760.0,111.1408,111.169,111.1127,111.1127,760.0
2018-04-17 13:15:00,118.47,118.48,118.36,118.37,1210.0,111.1314,111.1408,111.0283,111.0376,1210.0
2018-04-17 13:20:00,118.39,118.52,118.38,118.52,2778.0,111.0564,111.1783,111.047,111.1783,2778.0
2018-04-17 13:25:00,118.54,118.55,118.51,118.55,1200.0,111.1971,111.2065,111.169,111.2065,1200.0
2018-04-17 13:30:00,118.59,118.61,118.55,118.61,1548.0,111.244,111.2628,111.2065,111.2628,1548.0
2018-04-17 13:35:00,118.62,118.62,118.56,118.62,1500.0,111.2722,111.2722,111.2159,111.2722,1500.0
2018-04-17 13:40:00,118.6,118.64,118.56,118.6,1806.0,111.2534,111.2909,111.2159,111.2534,1806.0
2018-04-17 13:45:00,118.62,118.66,118.62,118.64,1399.0,111.2722,111.3097,111.2722,111.2909,1399.0
2018-04-17 13:50:00,118.62,118.62,118.51,118.6,1915.0,111.2722,111.2722,111.169,111.2534,1915.0
2018-04-17 13:55:00,118.62,118.71,118.62,118.64,4985.0,111.2722,111.3566,111.2722,111.2909,4985.0
2018-04-17 14:00:00,118.67,118.73,118.67,118.69,3490.0,111.3191,111.3753,111.3191,111.3378,3490.0
2018-04-17 14:05:00,118.67,118.68,118.65,118.65,800.0,111.3191,111.3284,111.3003,111.3003,800.0
2018-04-17 14:10:00,118.65,118.65,118.54,118.55,2170.0,111.3003,111.3003,111.1971,111.2065,2170.0
2018-04-17 14:15:00,118.58,118.63,118.56,118.56,1500.0,111.2346,111.2815,111.2159,111.2159,1500.0
2018-04-17 14:20:00,118.56,118.56,118.45,118.49,3466.0,111.2159,111.2159,111.1127,111.1502,3466.0
2018-04-17 14:25:00,118.52,118.61,118.52,118.57,1415.0,111.1783,111.2628,111.1783,111.2253,1415.0
2018-04-17 14:30:00,118.56,118.64,118.55,118.59,2710.0,111.2159,111.2909,111.2065,111.244,2710.0
2018-04-17 14:35:00,118.62,118.66,118.58,118.62,1799.0,111.2722,111.3097,111.2346,111.2722,1799.0
2018-04-17 14:40:00,118.66,118.7,118.66,118.67,697.0,111.3097,111.3472,111.3097,111.3191,697.0
2018-04-17 14:45:00,118.69,118.73,118.68,118.69,2500.0,111.3378,111.3753,111.3284,111.3378,2500.0
2018-04-17 14:50:00,118.7,118.7,118.6,118.6,4103.0,111.3472,111.3472,111.2534,111.2534,4103.0
2018-04-17 14:55:00,118.63,118.7,118.63,118.7,1101.0,111.2815,111.3472,111.2815,111.3472,1101.0
2018-04-17 15:00:00,118.68,119.08,118.64,118.79,25806.0,111.3284,111.7037,111.2909,111.4316,25806.0
2018-04-17 15:05:00,118.83,118.94,118.83,118.94,1301.0,111.4691,111.5723,111.4691,111.5723,1301.0
2018-04-17 15:10:00,118.92,119.03,118.91,118.99,4438.0,111.5536,111.6568,111.5442,111.6192,4438.0
2018-04-17 15:15:00,118.98,119.11,118.97,119.11,4031.0,111.6099,111.7318,111.6005,111.7318,4031.0
2018-04-17 15:20:00,119.12,119.19,119.08,119.08,3300.0,111.7412,111.8068,111.7037,111.7037,3300.0
2018-04-17 15:25:00,119.08,119.09,119.06,119.06,2959.0,111.7037,111.713,111.6849,111.6849,2959.0
2018-04-17 15:30:00,119.07,119.15,119.06,119.11,6015.0,111.6943,111.7693,111.6849,111.7318,6015.0
2018-04-17 15:35:00,119.17,119.19,119.08,119.08,5127.0,111.7881,111.8068,111.7037,111.7037,5127.0
2018-04-17 15:40:00,119.04,119.09,119.02,119.09,7069.0,111.6661,111.713,111.6474,111.713,7069.0
2018-04-17 15:45:00,119.08,119.1,119.0,119.07,8422.0,111.7037,111.7224,111.6286,111.6943,8422.0
2018-04-17 15:50:00,119.07,119.09,118.93,118.93,17937.0,111.6943,111.713,111.563,111.563,17937.0
2018-04-17 15:55:00,118.93,118.96,118.88,118.89,41106.0,111.563,111.5911,111.516,111.5254,41106.0
2018-04-18 09:30:00,118.91,118.99,118.72,118.77,7337.0,111.5442,111.6192,111.366,111.4129,7337.0
2018-04-18 09:35:00,118.86,118.95,118.8,118.95,1100.0,111.4973,111.5817,111.441,111.5817,1100.0
2018-04-18 09:40:00,118.8,118.91,118.7,118.91,1919.0,111.441,111.5442,111.3472,111.5442,1919.0
2018-04-18 09:45:00,118.83,119.07,118.75,119.07,4054.0,111.4691,111.6943,111.3941,111.6943,4054.0
2018-04-18 09:50:00,119.1,119.22,119.07,119.22,5700.0,111.7224,111.835,111.6943,111.835,5700.0
2018-04-18 09:55:00,119.17,119.17,118.89,119.1,6790.0,111.7881,111.7881,111.5254,111.7224,6790.0
2018-04-18 10:00:00,119.08,119.27,119.03,119.25,11061.0,111.7037,111.8819,111.6568,111.8631,11061.0
2018-04-18 10:05:00,119.24,119.24,118.97,119.11,5523.0,111.8537,111.8537,111.6005,111.7318,5523.0
2018-04-18 10:10:00,119.11,119.15,118.93,118.93,2220.0,111.7318,111.7693,111.563,111.563,2220.0
2018-04-18 10:15:00,118.99,119.1,118.93,119.1,3280.0,111.6192,111.7224,111.563,111.7224,3280.0
2018-04-18 10:20:00,119.16,119.36,119.14,119.32,4800.0,111.7787,111.9663,111.7599,111.9288,4800.0
2018-04-18 10:25:00,119.33,119.47,119.31,119.37,2500.0,111.9382,112.0695,111.9194,111.9757,2500.0
2018-04-18 10:30:00,119.25,119.36,119.23,119.23,2791.0,111.8631,111.9663,111.8444,111.8444,2791.0
2018-04-18 10:35:00,119.21,119.42,119.19,119.22,4348.0,111.8256,112.0226,111.8068,111.835,4348.0
2018-04-18 10:40:00,119.26,119.26,118.94,119.01,15757.0,111.8725,111.8725,111.5723,111.638,15757.0
2018-04-18 10:45:00,119.01,119.05,118.79,119.0,8506.0,111.638,111.6755,111.4316,111.6286,8506.0
2018-04-18 10:50:00,118.94,118.94,118.92,118.92,700.0,111.5723,111.5723,111.5536,111.5536,700.0
2018-04-18 10:55:00,118.87,118.92,118.84,118.85,4300.0,111.5067,111.5536,111.4785,111.4879,4300.0
2018-04-18 11:00:00,118.88,118.93,118.88,118.91,2300.0,111.516,111.563,111.516,111.5442,2300.0
2018-04-18 11:05:00,118.91,118.91,118.86,118.86,8798.0,111.5442,111.5442,111.4973,111.4973,8798.0
2018-04-18 11:10:00,118.86,118.89,118.82,118.82,5000.0,111.4973,111.5254,111.4598,111.4598,5000.0
2018-04-18 11:15:00,118.8,118.81,118.75,118.76,3400.0,111.441,111.4504,111.3941,111.4035,3400.0
2018-04-18 11:20:00,118.81,118.89,118.78,118.87,2820.0,111.4504,111.5254,111.4222,111.5067,2820.0
2018-04-18 11:25:00,118.85,118.9,118.82,118.85,8297.0,111.4879,111.5348,111.4598,111.4879,8297.0
2018-04-18 11:30:00,118.83,118.87,118.8,118.87,2400.0,111.4691,111.5067,111.441,111.5067,2400.0
2018-04-18 11:35:00,118.91,118.94,118.85,118.86,5400.0,111.5442,111.5723,111.4879,111.4973,5400.0
2018-04-18 11:40:00,118.88,118.88,118.64,118.65,5154.0,111.516,111.516,111.2909,111.3003,5154.0
2018-04-18 11:45:00,118.67,118.72,118.65,118.71,1305.0,111.3191,111.366,111.3003,111.3566,1305.0
2018-04-18 11:50:00,118.74,118.76,118.68,118.73,1810.0,111.3847,111.4035,111.3284,111.3753,1810.0
2018-04-18 11:55:00,118.78,118.84,118.7,118.7,2900.0,111.4222,111.4785,111.3472,111.3472,2900.0
2018-04-18 12:00:00,118.74,118.82,118.74,118.78,2780.0,111.3847,111.4598,111.3847,111.4222,2780.0
2018-04-18 12:05:00,118.82,118.82,118.79,118.8,600.0,111.4598,111.4598,111.4316,111.441,600.0
2018-04-18 12:10:00,118.81,118.83,118.77,118.81,3000.0,111.4504,111.4691,111.4129,111.4504,3000.0
2018-04-18 12:15:00,118.79,118.88,118.78,118.88,2300.0,111.4316,111.516,111.4222,111.516,2300.0
2018-04-18 12:20:00,118.88,118.88,118.76,118.8,2850.0,111.516,111.516,111.4035,111.441,2850.0
2018-04-18 12:25:00,118.79,118.79,118.74,118.75,800.0,111.4316,111.4316,111.3847,111.3941,800.0
2018-04-18 12:30:00,118.82,118.83,118.77,118.8,1597.0,111.4598,111.4691,111.4129,111.441,1597.0
2018-04-18 12:35:00,118.81,118.81,118.7,118.71,2500.0,111.4504,111.4504,111.3472,111.3566,2500.0
2018-04-18 12:40:00,118.75,118.76,118.73,118.75,2708.0,111.3941,111.4035,111.3753,111.3941,2708.0
2018-04-18 12:45:00,118.75,118.8,118.74,118.75,3450.0,111.3941,111.441,111.3847,111.3941,3450.0
2018-04-18 12:50:00,118.75,118.82,118.72,118.73,4246.0,111.3941,111.4598,111.366,111.3753,4246.0
2018-04-18 12:55:00,118.76,118.8,118.76,118.79,3477.0,111.4035,111.441,111.4035,111.4316,3477.0
2018-04-18 13:00:00,118.81,118.81,118.76,118.78,4510.0,111.4504,111.4504,111.4035,111.4222,4510.0
2018-04-18 13:05:00,118.76,118.87,118.76,118.81,2400.0,111.4035,111.5067,111.4035,111.4504,2400.0
2018-04-18 13:10:00,118.86,118.87,118.82,118.82,1600.0,111.4973,111.5067,111.4598,111.4598,1600.0
2018-04-18 13:15:00,118.81,118.88,118.78,118.78,6702.0,111.4504,111.516,111.4222,111.4222,6702.0
2018-04-18 13:20:00,118.77,118.79,118.67,118.67,1800.0,111.4129,111.4316,111.3191,111.3191,1800.0
2018-04-18 13:25:00,118.63,118.7,118.61,118.67,1800.0,111.2815,111.3472,111.2628,111.3191,1800.0
2018-04-18 13:30:00,118.65,118.68,118.62,118.68,2466.0,111.3003,111.3284,111.2722,111.3284,2466.0
2018-04-18 13:35:00,118.7,118.77,118.7,118.76,2700.0,111.3472,111.4129,111.3472,111.4035,2700.0
2018-04-18 13:40:00,118.75,118.75,118.63,118.68,2700.0,111.3941,111.3941,111.2815,111.3284,2700.0
2018-04-18 13:45:00,118.66,118.71,118.65,118.69,2443.0,111.3097,111.3566,111.3003,111.3378,2443.0
2018-04-18 13:50:00,118.69,118.8,118.67,118.68,9600.0,111.3378,111.441,111.3191,111.3284,9600.0
2018-04-18 13:55:00,118.74,118.75,118.62,118.62,4100.0,111.3847,111.3941,111.2722,111.2722,4100.0
2018-04-18 14:00:00,118.58,118.69,118.54,118.67,2027.0,111.2346,111.3378,111.1971,111.3191,2027.0
2018-04-18 14:05:00,118.66,118.75,118.65,118.73,2689.0,111.3097,111.3941,111.3003,111.3753,2689.0
2018-04-18 14:10:00,118.76,118.81,118.75,118.81,3101.0,111.4035,111.4504,111.3941,111.4504,3101.0
2018-04-18 14:15:00,118.82,118.85,118.81,118.81,2005.0,111.4598,111.4879,111.4504,111.4504,2005.0
2018-04-18 14:20:00,118.83,118.86,118.74,118.78,24199.0,111.4691,111.4973,111.3847,111.4222,24199.0
2018-04-18 14:25:00,118.79,118.84,118.78,118.81,2400.0,111.4316,111.4785,111.4222,111.4504,2400.0
2018-04-18 14:30:00,118.83,118.88,118.82,118.84,4300.0,111.4691,111.516,111.4598,111.4785,4300.0
2018-04-18 14:35:00,118.87,118.88,118.75,118.79,3440.0,111.5067,111.516,111.3941,111.4316,3440.0
2018-04-18 14:40:00,118.77,118.77,118.59,118.66,8902.0,111.4129,111.4129,111.244,111.3097,8902.0
2018-04-18 14:45:00,118.68,118.71,118.64,118.7,2870.0,111.3284,111.3566,111.2909,111.3472,2870.0
2018-04-18 14:50:00,118.68,118.72,118.64,118.67,3800.0,111.3284,111.366,111.2909,111.3191,3800.0
2018-04-18 14:55:00,118.7,118.74,118.67,118.67,3745.0,111.3472,111.3847,111.3191,111.3191,3745.0
2018-04-18 15:00:00,118.66,118.68,118.61,118.68,2000.0,111.3097,111.3284,111.2628,111.3284,2000.0
2018-04-18 15:05:00,118.69,118.74,118.69,118.72,2700.0,111.3378,111.3847,111.3378,111.366,2700.0
2018-04-18 15:10:00,118.72,118.75,118.69,118.71,4200.0,111.366,111.3941,111.3378,111.3566,4200.0
2018-04-18 15:15:00,118.66,118.7,118.65,118.69,5180.0,111.3097,111.3472,111.3003,111.3378,5180.0
2018-04-18 15:20:00,118.67,118.68,118.63,118.64,4537.0,111.3191,111.3284,111.2815,111.2909,4537.0
2018-04-18 15:25:00,118.65,118.68,118.63,118.63,7652.0,111.3003,111.3284,111.2815,111.2815,7652.0
2018-04-18 15:30:00,118.64,118.67,118.62,118.65,7411.0,111.2909,111.3191,111.2722,111.3003,7411.0
2018-04-18 15:35:00,118.67,118.68,118.63,118.68,4904.0,111.3191,111.3284,111.2815,111.3284,4904.0
2018-04-18 15:40:00,118.65,118.67,118.62,118.62,9000.0,111.3003,111.3191,111.2722,111.2722,9000.0
2018-04-18 15:45:00,118.64,118.66,118.46,118.46,15343.0,111.2909,111.3097,111.1221,111.1221,15343.0
2018-04-18 15:50:00,118.46,118.52,118.41,118.43,15645.0,111.1221,111.1783,111.0752,111.0939,15645.0
2018-04-18 15:55:00,118.42,118.45,118.33,118.38,40604.0,111.0845,111.1127,111.0001,111.047,40604.0
2018-04-19 09:30:00,118.41,118.41,117.96,118.05,5629.0,111.0752,111.0752,110.653,110.7375,5629.0
2018-04-19 09:35:00,118.07,118.42,118.02,118.32,2660.0,110.7562,111.0845,110.7093,110.9907,2660.0
2018-04-19 09:40:00,118.41,118.41,118.25,118.34,4072.0,111.0752,111.0752,110.9251,111.0095,4072.0
2018-04-19 09:45:00,118.36,118.41,118.25,118.35,4238.0,111.0283,111.0752,110.9251,111.0189,4238.0
2018-04-19 09:50:00,118.32,118.37,118.32,118.36,1900.0,110.9907,111.0376,110.9907,111.0283,1900.0
2018-04-19 09:55:00,118.35,118.47,118.32,118.47,3962.0,111.0189,111.1314,110.9907,111.1314,3962.0
2018-04-19 10:00:00,118.57,118.66,118.51,118.51,3046.0,111.2253,111.3097,111.169,111.169,3046.0
2018-04-19 10:05:00,118.54,118.54,118.42,118.42,5161.0,111.1971,111.1971,111.0845,111.0845,5161.0
2018-04-19 10:10:00,118.45,118.6,118.44,118.58,3334.0,111.1127,111.2534,111.1033,111.2346,3334.0
2018-04-19 10:15:00,118.6,118.67,118.58,118.63,2600.0,111.2534,111.3191,111.2346,111.2815,2600.0
2018-04-19 10:20:00,118.57,118.69,118.57,118.69,2997.0,111.2253,111.3378,111.2253,111.3378,2997.0
2018-04-19 10:25:00,118.69,118.83,118.63,118.78,4733.0,111.3378,111.4691,111.2815,111.4222,4733.0
2018-04-19 10:30:00,118.81,118.91,118.72,118.91,2400.0,111.4504,111.5442,111.366,111.5442,2400.0
2018-04-19 10:35:00,118.92,119.01,118.86,119.01,3000.0,111.5536,111.638,111.4973,111.638,3000.0
2018-04-19 10:40:00,119.01,119.01,118.91,118.91,2751.0,111.638,111.638,111.5442,111.5442,2751.0
2018-04-19 10:45:00,118.93,118.94,118.85,118.88,3423.0,111.563,111.5723,111.4879,111.516,3423.0
2018-04-19 10:50:00,118.86,118.86,118.77,118.81,6000.0,111.4973,111.4973,111.4129,111.4504,6000.0
2018-04-19 10:55:00,118.78,118.81,118.7,118.75,32314.0,111.4222,111.4504,111.3472,111.3941,32314.0
2018-04-19 11:00:00,118.73,118.8,118.55,118.79,29710.0,111.3753,111.441,111.2065,111.4316,29710.0
2018-04-19 11:05:00,118.74,119.01,118.67,119.0,10554.0,111.3847,111.638,111.3191,111.6286,10554.0
2018-04-19 11:10:00,119.08,119.09,118.87,118.94,5610.0,111.7037,111.713,111.5067,111.5723,5610.0
2018-04-19 11:15:00,118.9,119.07,118.9,119.07,2500.0,111.5348,111.6943,111.5348,111.6943,2500.0
2018-04-19 11:20:00,119.09,119.19,118.99,119.19,3700.0,111.713,111.8068,111.6192,111.8068,3700.0
2018-04-19 11:25:00,119.21,119.28,119.09,119.26,3600.0,111.8256,111.8913,111.713,111.8725,3600.0
2018-04-19 11:30:00,119.22,119.22,119.06,119.06,1970.0,111.835,111.835,111.6849,111.6849,1970.0
2018-04-19 11:35:00,119.11,119.11,118.86,118.86,2200.0,111.7318,111.7318,111.4973,111.4973,2200.0
2018-04-19 11:40:00,118.85,119.01,118.83,119.01,4700.0,111.4879,111.638,111.4691,111.638,4700.0
2018-04-19 11:45:00,118.95,118.95,118.82,118.87,1602.0,111.5817,111.5817,111.4598,111.5067,1602.0
2018-04-19 11:50:00,118.91,118.91,118.73,118.75,1882.0,111.5442,111.5442,111.3753,111.3941,1882.0
2018-04-19 11:55:00,118.73,118.82,118.69,118.71,2400.0,111.3753,111.4598,111.3378,111.3566,2400.0
2018-04-19 12:00:00,118.68,118.68,118.45,118.45,2871.0,111.3284,111.3284,111.1127,111.1127,2871.0
2018-04-19 12:05:00,118.45,118.45,118.22,118.34,5761.0,111.1127,111.1127,110.8969,111.0095,5761.0
2018-04-19 12:10:00,118.3,118.3,118.1,118.17,3052.0,110.972,110.972,110.7844,110.85,3052.0
2018-04-19 12:15:00,118.15,118.17,118.07,118.07,1900.0,110.8313,110.85,110.7562,110.7562,1900.0
2018-04-19 12:20:00,118.0,118.07,117.99,117.99,1600.0,110.6906,110.7562,110.6812,110.6812,1600.0
2018-04-19 12:25:00,118.03,118.09,118.02,118.08,2234.0,110.7187,110.775,110.7093,110.7656,2234.0
2018-04-19 12:30:00,118.15,118.18,118.13,118.13,600.0,110.8313,110.8594,110.8125,110.8125,600.0
2018-04-19 12:35:00,118.11,118.13,118.04,118.13,1803.0,110.7937,110.8125,110.7281,110.8125,1803.0
2018-04-19 12:40:00,118.11,118.11,118.03,118.11,2056.0,110.7937,110.7937,110.7187,110.7937,2056.0
2018-04-19 12:45:00,118.12,118.43,118.07,118.24,9804.0,110.8031,111.0939,110.7562,110.9157,9804.0
2018-04-19 12:50:00,118.19,118.19,118.04,118.15,5100.0,110.8688,110.8688,110.7281,110.8313,5100.0
2018-04-19 12:55:00,118.16,118.16,118.0,118.0,1800.0,110.8406,110.8406,110.6906,110.6906,1800.0
2018-04-19 13:00:00,117.95,117.95,117.82,117.84,2600.0,110.6437,110.6437,110.5217,110.5405,2600.0
2018-04-19 13:05:00,117.81,117.89,117.79,117.8,1107.0,110.5123,110.5874,110.4936,110.5029,1107.0
2018-04-19 13:10:00,117.85,117.92,117.8,117.92,2200.0,110.5499,110.6155,110.5029,110.6155,2200.0
2018-04-19 13:15:00,117.95,117.95,117.88,117.93,1200.0,110.6437,110.6437,110.578,110.6249,1200.0
2018-04-19 13:20:00,117.93,118.01,117.91,117.97,1400.0,110.6249,110.6999,110.6061,110.6624,1400.0
2018-04-19 13:25:00,118.02,118.02,117.92,117.92,1500.0,110.7093,110.7093,110.6155,110.6155,1500.0
2018-04-19 13:30:00,117.92,118.0,117.87,117.93,2802.0,110.6155,110.6906,110.5686,110.6249,2802.0
2018-04-19 13:35:00,117.89,118.08,117.87,117.98,2800.0,110.5874,110.7656,110.5686,110.6718,2800.0
2018-04-19 13:40:00,118.05,118.15,118.01,118.15,1900.0,110.7375,110.8313,110.6999,110.8313,1900.0
2018-04-19 13:45:00,118.17,118.25,118.17,118.25,1135.0,110.85,110.9251,110.85,110.9251,1135.0
2018-04-19 13:50:00,118.31,118.32,118.19,118.27,3872.0,110.9814,110.9907,110.8688,110.9438,3872.0
2018-04-19 13:55:00,118.28,118.3,118.23,118.25,4171.0,110.9532,110.972,110.9063,110.9251,4171.0
2018-04-19 14:00:00,118.25,118.32,118.25,118.27,3247.0,110.9251,110.9907,110.9251,110.9438,3247.0
2018-04-19 14:05:00,118.29,118.44,118.27,118.42,4291.0,110.9626,111.1033,110.9438,111.0845,4291.0
2018-04-19 14:10:00,118.43,118.55,118.43,118.54,4781.0,111.0939,111.2065,111.0939,111.1971,4781.0
2018-04-19 14:15:00,118.55,118.58,118.51,118.52,1655.0,111.2065,111.2346,111.169,111.1783,1655.0
2018-04-19 14:20:00,118.5,118.5,118.31,118.37,3017.0,111.1596,111.1596,110.9814,111.0376,3017.0
2018-04-19 14:25:00,118.38,118.43,118.34,118.43,2428.0,111.047,111.0939,111.0095,111.0939,2428.0
2018-04-19 14:30:00,118.44,118.46,118.39,118.46,1200.0,111.1033,111.1221,111.0564,111.1221,1200.0
2018-04-19 14:35:00,118.42,118.52,118.34,118.52,2100.0,111.0845,111.1783,111.0095,111.1783,2100.0
2018-04-19 14:40:00,118.51,118.62,118.47,118.57,5190.0,111.169,111.2722,111.1314,111.2253,5190.0
2018-04-19 14:45:00,118.62,118.65,118.5,118.54,2078.0,111.2722,111.3003,111.1596,111.1971,2078.0
2018-04-19 14:50:00,118.51,118.51,118.42,118.42,2500.0,111.169,111.169,111.0845,111.0845,2500.0
2018-04-19 14:55:00,118.44,118.54,118.44,118.53,1771.0,111.1033,111.1971,111.1033,111.1877,1771.0
2018-04-19 15:00:00,118.53,118.57,118.47,118.55,3206.0,111.1877,111.2253,111.1314,111.2065,3206.0
2018-04-19 15:05:00,118.48,118.57,118.46,118.51,6057.0,111.1408,111.2253,111.1221,111.169,6057.0
2018-04-19 15:10:00,118.54,118.55,118.42,118.42,3000.0,111.1971,111.2065,111.0845,111.0845,3000.0
2018-04-19 15:15:00,118.34,118.46,118.31,118.46,4532.0,111.0095,111.1221,110.9814,111.1221,4532.0
2018-04-19 15:20:00,118.41,118.46,118.4,118.41,1800.0,111.0752,111.1221,111.0658,111.0752,1800.0
2018-04-19 15:25:00,118.42,118.42,118.34,118.41,4800.0,111.0845,111.0845,111.0095,111.0752,4800.0
2018-04-19 15:30:00,118.35,118.49,118.3,118.49,8568.0,111.0189,111.1502,110.972,111.1502,8568.0
2018-04-19 15:35:00,118.6,118.8,118.58,118.73,12916.0,111.2534,111.441,111.2346,111.3753,12916.0
2018-04-19 15:40:00,118.71,118.95,118.68,118.92,11581.0,111.3566,111.5817,111.3284,111.5536,11581.0
2018-04-19 15:45:00,118.88,118.88,118.69,118.71,9182.0,111.516,111.516,111.3378,111.3566,9182.0
2018-04-19 15:50:00,118.73,118.73,118.58,118.63,15615.0,111.3753,111.3753,111.2346,111.2815,15615.0
2018-04-19 15:55:00,118.64,118.78,118.57,118.77,37286.0,111.2909,111.4222,111.2253,111.4129,37286.0
2018-04-20 09:30:00,119.04,120.34,118.81,120.29,75201.0,111.6661,112.8856,111.4504,112.8387,75201.0
2018-04-20 09:35:00,120.24,120.24,119.54,119.54,10972.0,112.7918,112.7918,112.1352,112.1352,10972.0
2018-04-20 09:40:00,119.65,119.66,119.18,119.28,5816.0,112.2384,112.2477,111.7975,111.8913,5816.0
2018-04-20 09:45:00,119.28,119.55,119.26,119.48,3630.0,111.8913,112.1445,111.8725,112.0789,3630.0
2018-04-20 09:50:00,119.55,119.9,119.55,119.89,7274.0,112.1445,112.4729,112.1445,112.4635,7274.0
2018-04-20 09:55:00,119.87,120.14,119.83,120.13,11099.0,112.4447,112.698,112.4072,112.6886,11099.0
2018-04-20 10:00:00,120.13,120.23,119.95,119.99,4401.0,112.6886,112.7824,112.5198,112.5573,4401.0
2018-04-20 10:05:00,120.06,120.13,119.85,119.85,6009.0,112.623,112.6886,112.426,112.426,6009.0
2018-04-20 10:10:00,119.83,119.94,119.76,119.84,5381.0,112.4072,112.5104,112.3415,112.4166,5381.0
2018-04-20 10:15:00,119.85,119.92,119.78,119.85,6983.0,112.426,112.4916,112.3603,112.426,6983.0
2018-04-20 10:20:00,119.9,120.11,119.83,120.11,26227.0,112.4729,112.6699,112.4072,112.6699,26227.0
2018-04-20 10:25:00,120.17,120.25,120.06,120.15,8913.0,112.7261,112.8012,112.623,112.7074,8913.0
2018-04-20 10:30:00,120.18,120.24,120.12,120.16,6849.0,112.7355,112.7918,112.6792,112.7168,6849.0
2018-04-20 10:35:00,120.16,120.17,119.93,119.97,5137.0,112.7168,112.7261,112.501,112.5385,5137.0
2018-04-20 10:40:00,119.95,119.95,119.82,119.88,4082.0,112.5198,112.5198,112.3978,112.4541,4082.0
2018-04-20 10:45:00,119.89,120.04,119.89,119.89,9732.0,112.4635,112.6042,112.4635,112.4635,9732.0
2018-04-20 10:50:00,119.92,119.98,119.46,119.62,9398.0,112.4916,112.5479,112.0601,112.2102,9398.0
2018-04-20 10:55:00,119.69,119.9,119.69,119.9,2710.0,112.2759,112.4729,112.2759,112.4729,2710.0
2018-04-20 11:00:00,119.87,119.95,119.56,119.61,11501.0,112.4447,112.5198,112.1539,112.2008,11501.0
2018-04-20 11:05:00,119.68,119.82,119.49,119.65,13590.0,112.2665,112.3978,112.0883,112.2384,13590.0
2018-04-20 11:10:00,119.66,119.66,119.36,119.49,7600.0,112.2477,112.2477,111.9663,112.0883,7600.0
2018-04-20 11:15:00,119.49,119.75,119.34,119.67,15898.0,112.0883,112.3322,111.9476,112.2571,15898.0
2018-04-20 11:20:00,119.74,119.79,119.55,119.62,3140.0,112.3228,112.3697,112.1445,112.2102,3140.0
2018-04-20 11:25:00,119.61,119.82,119.56,119.79,10699.0,112.2008,112.3978,112.1539,112.3697,10699.0
2018-04-20 11:30:00,119.81,119.92,119.71,119.87,6531.0,112.3884,112.4916,112.2946,112.4447,6531.0
2018-04-20 11:35:00,119.9,119.97,119.71,119.87,5112.0,112.4729,112.5385,112.2946,112.4447,5112.0
2018-04-20 11:40:00,119.86,119.91,119.77,119.78,5743.0,112.4353,112.4822,112.3509,112.3603,5743.0
2018-04-20 11:45:00,119.75,119.88,119.66,119.72,9757.0,112.3322,112.4541,112.2477,112.304,9757.0
2018-04-20 11:50:00,119.59,119.69,119.59,119.64,2850.0,112.1821,112.2759,112.1821,112.229,2850.0
2018-04-20 11:55:00,119.63,119.73,119.58,119.73,3700.0,112.2196,112.3134,112.1727,112.3134,3700.0
2018-04-20 12:00:00,119.7,119.74,119.48,119.5,3799.0,112.2853,112.3228,112.0789,112.0976,3799.0
2018-04-20 12:05:00,119.47,119.65,119.45,119.63,4768.0,112.0695,112.2384,112.0507,112.2196,4768.0
2018-04-20 12:10:00,119.59,119.62,119.47,119.48,1813.0,112.1821,112.2102,112.0695,112.0789,1813.0
2018-04-20 12:15:00,119.49,119.6,119.47,119.49,2600.0,112.0883,112.1914,112.0695,112.0883,2600.0
2018-04-20 12:20:00,119.53,119.53,119.45,119.45,2313.0,112.1258,112.1258,112.0507,112.0507,2313.0
2018-04-20 12:25:00,119.49,119.59,119.45,119.5,2400.0,112.0883,112.1821,112.0507,112.0976,2400.0
2018-04-20 12:30:00,119.51,119.56,119.36,119.56,2842.0,112.107,112.1539,111.9663,112.1539,2842.0
2018-04-20 12:35:00,119.56,119.59,119.4,119.4,3716.0,112.1539,112.1821,112.0038,112.0038,3716.0
2018-04-20 12:40:00,119.41,119.42,119.32,119.37,1333.0,112.0132,112.0226,111.9288,111.9757,1333.0
2018-04-20 12:45:00,119.4,119.49,119.25,119.32,4848.0,112.0038,112.0883,111.8631,111.9288,4848.0
2018-04-20 12:50:00,119.34,119.45,119.32,119.37,2604.0,111.9476,112.0507,111.9288,111.9757,2604.0
2018-04-20 12:55:00,119.39,119.39,119.27,119.3,2450.0,111.9945,111.9945,111.8819,111.91,2450.0
2018-04-20 13:00:00,119.25,119.32,119.2,119.2,2700.0,111.8631,111.9288,111.8162,111.8162,2700.0
2018-04-20 13:05:00,119.2,119.25,119.17,119.17,2320.0,111.8162,111.8631,111.7881,111.7881,2320.0
2018-04-20 13:10:00,119.16,119.37,119.16,119.37,2601.0,111.7787,111.9757,111.7787,111.9757,2601.0
2018-04-20 13:15:00,119.39,119.46,119.37,119.41,1611.0,111.9945,112.0601,111.9757,112.0132,1611.0
2018-04-20 13:20:00,119.41,119.41,119.29,119.32,4533.0,112.0132,112.0132,111.9007,111.9288,4533.0
2018-04-20 13:25:00,119.3,119.47,119.28,119.47,3686.0,111.91,112.0695,111.8913,112.0695,3686.0
2018-04-20 13:30:00,119.47,119.47,119.38,119.39,2500.0,112.0695,112.0695,111.9851,111.9945,2500.0
2018-04-20 13:35:00,119.39,119.55,119.39,119.55,4798.0,111.9945,112.1445,111.9945,112.1445,4798.0
2018-04-20 13:40:00,119.57,119.57,119.52,119.55,4021.0,112.1633,112.1633,112.1164,112.1445,4021.0
2018-04-20 13:45:00,119.56,119.63,119.53,119.57,4213.0,112.1539,112.2196,112.1258,112.1633,4213.0
2018-04-20 13:50:00,119.57,119.69,119.54,119.69,3006.0,112.1633,112.2759,112.1352,112.2759,3006.0
2018-04-20 13:55:00,119.66,119.75,119.61,119.61,6521.0,112.2477,112.3322,112.2008,112.2008,6521.0
2018-04-20 14:00:00,119.59,119.62,119.52,119.52,4203.0,112.1821,112.2102,112.1164,112.1164,4203.0
2018-04-20 14:05:00,119.56,119.57,119.49,119.57,3022.0,112.1539,112.1633,112.0883,112.1633,3022.0
2018-04-20 14:10:00,119.55,119.56,119.35,119.39,4919.0,112.1445,112.1539,111.9569,111.9945,4919.0
2018-04-20 14:15:00,119.41,119.54,119.41,119.5,4816.0,112.0132,112.1352,112.0132,112.0976,4816.0
2018-04-20 14:20:00,119.48,119.57,119.48,119.53,4359.0,112.0789,112.1633,112.0789,112.1258,4359.0
2018-04-20 14:25:00,119.52,119.57,119.44,119.54,4915.0,112.1164,112.1633,112.0414,112.1352,4915.0
2018-04-20 14:30:00,119.53,119.53,119.37,119.38,1828.0,112.1258,112.1258,111.9757,111.9851,1828.0
2018-04-20 14:35:00,119.35,119.56,119.35,119.45,4711.0,111.9569,112.1539,111.9569,112.0507,4711.0
2018-04-20 14:40:00,119.47,119.53,119.37,119.37,9511.0,112.0695,112.1258,111.9757,111.9757,9511.0
2018-04-20 14:45:00,119.36,119.36,119.15,119.21,4109.0,111.9663,111.9663,111.7693,111.8256,4109.0
2018-04-20 14:50:00,119.16,119.25,118.98,119.0,5955.0,111.7787,111.8631,111.6099,111.6286,5955.0
2018-04-20 14:55:00,119.01,119.07,118.94,119.01,7061.0,111.638,111.6943,111.5723,111.638,7061.0
2018-04-20 15:00:00,119.0,119.0,118.75,118.78,6040.0,111.6286,111.6286,111.3941,111.4222,6040.0
2018-04-20 15:05:00,118.75,118.79,118.43,118.43,10714.0,111.3941,111.4316,111.0939,111.0939,10714.0
2018-04-20 15:10:00,118.45,118.57,118.45,118.52,6531.0,111.1127,111.2253,111.1127,111.1783,6531.0
2018-04-20 15:15:00,118.5,118.54,118.38,118.38,10050.0,111.1596,111.1971,111.047,111.047,10050.0
2018-04-20 15:20:00,118.34,118.57,118.34,118.57,8024.0,111.0095,111.2253,111.0095,111.2253,8024.0
2018-04-20 15:25:00,118.58,118.6,118.44,118.49,9167.0,111.2346,111.2534,111.1033,111.1502,9167.0
2018-04-20 15:30:00,118.49,118.51,118.33,118.44,8656.0,111.1502,111.169,111.0001,111.1033,8656.0
2018-04-20 15:35:00,118.44,118.72,118.4,118.65,12200.0,111.1033,111.366,111.0658,111.3003,12200.0
2018-04-20 15:40:00,118.63,118.71,118.56,118.6,13601.0,111.2815,111.3566,111.2159,111.2534,13601.0
2018-04-20 15:45:00,118.62,118.77,118.52,118.73,25213.0,111.2722,111.4129,111.1783,111.3753,25213.0
2018-04-20 15:50:00,118.72,118.75,118.55,118.75,35405.0,111.366,111.3941,111.2065,111.3941,35405.0
2018-04-20 15:55:00,118.71,118.91,118.71,118.89,50404.0,111.3566,111.5442,111.3566,111.5254,50404.0
2018-04-23 09:30:00,119.22,119.22,119.22,119.22,4092.0,111.835,111.835,111.835,111.835,4092.0
2018-04-23 09:35:00,119.26,119.46,118.94,119.34,6000.0,111.8725,112.0601,111.5723,111.9476,6000.0
2018-04-23 09:40:00,119.46,119.57,119.34,119.55,2699.0,112.0601,112.1633,111.9476,112.1445,2699.0
2018-04-23 09:45:00,119.54,119.63,119.4,119.53,8065.0,112.1352,112.2196,112.0038,112.1258,8065.0
2018-04-23 09:50:00,119.57,119.57,119.43,119.44,10631.0,112.1633,112.1633,112.032,112.0414,10631.0
2018-04-23 09:55:00,119.51,119.57,119.5,119.57,1690.0,112.107,112.1633,112.0976,112.1633,1690.0
2018-04-23 10:00:00,119.77,119.77,119.56,119.59,3361.0,112.3509,112.3509,112.1539,112.1821,3361.0
2018-04-23 10:05:00,119.6,119.63,119.56,119.62,6825.0,112.1914,112.2196,112.1539,112.2102,6825.0
2018-04-23 10:10:00,119.64,119.66,119.59,119.63,4010.0,112.229,112.2477,112.1821,112.2196,4010.0
2018-04-23 10:15:00,119.61,119.72,119.41,119.42,6170.0,112.2008,112.304,112.0132,112.0226,6170.0
2018-04-23 10:20:00,119.4,119.41,119.27,119.35,4800.0,112.0038,112.0132,111.8819,111.9569,4800.0
2018-04-23 10:25:00,119.37,119.45,119.37,119.4,6036.0,111.9757,112.0507,111.9757,112.0038,6036.0
2018-04-23 10:30:00,119.42,119.45,119.27,119.27,8189.0,112.0226,112.0507,111.8819,111.8819,8189.0
2018-04-23 10:35:00,119.34,119.35,119.2,119.28,10921.0,111.9476,111.9569,111.8162,111.8913,10921.0
2018-04-23 10:40:00,119.28,119.38,119.24,119.34,5398.0,111.8913,111.9851,111.8537,111.9476,5398.0
2018-04-23 10:45:00,119.38,119.45,119.38,119.43,2700.0,111.9851,112.0507,111.9851,112.032,2700.0
2018-04-23 10:50:00,119.41,119.42,119.32,119.34,6850.0,112.0132,112.0226,111.9288,111.9476,6850.0
2018-04-23 10:55:00,119.36,119.39,119.34,119.35,3100.0,111.9663,111.9945,111.9476,111.9569,3100.0
2018-04-23 11:00:00,119.36,119.43,119.3,119.41,4000.0,111.9663,112.032,111.91,112.0132,4000.0
2018-04-23 11:05:00,119.41,119.59,119.39,119.59,3960.0,112.0132,112.1821,111.9945,112.1821,3960.0
2018-04-23 11:10:00,119.66,119.82,119.66,119.82,2161.0,112.2477,112.3978,112.2477,112.3978,2161.0
2018-04-23 11:15:00,119.81,119.81,119.62,119.62,4036.0,112.3884,112.3884,112.2102,112.2102,4036.0
2018-04-23 11:20:00,119.65,119.65,119.45,119.49,5637.0,112.2384,112.2384,112.0507,112.0883,5637.0
2018-04-23 11:25:00,119.49,119.57,119.48,119.56,2601.0,112.0883,112.1633,112.0789,112.1539,2601.0
2018-04-23 11:30:00,119.62,119.62,119.48,119.55,5600.0,112.2102,112.2102,112.0789,112.1445,5600.0
2018-04-23 11:35:00,119.55,119.59,119.54,119.59,4200.0,112.1445,112.1821,112.1352,112.1821,4200.0
2018-04-23 11:40:00,119.61,119.83,119.61,119.82,6475.0,112.2008,112.4072,112.2008,112.3978,6475.0
2018-04-23 11:45:00,119.76,119.79,119.6,119.6,2700.0,112.3415,112.3697,112.1914,112.1914,2700.0
2018-04-23 11:50:00,119.61,119.78,119.59,119.78,4100.0,112.2008,112.3603,112.1821,112.3603,4100.0
2018-04-23 11:55:00,119.82,119.9,119.76,119.88,7508.0,112.3978,112.4729,112.3415,112.4541,7508.0
2018-04-23 12:00:00,119.84,119.86,119.69,119.77,3200.0,112.4166,112.4353,112.2759,112.3509,3200.0
2018-04-23 12:05:00,119.75,119.79,119.71,119.72,3950.0,112.3322,112.3697,112.2946,112.304,3950.0
2018-04-23 12:10:00,119.71,119.75,119.69,119.75,5925.0,112.2946,112.3322,112.2759,112.3322,5925.0
2018-04-23 12:15:00,119.74,119.75,119.56,119.61,8000.0,112.3228,112.3322,112.1539,112.2008,8000.0
2018-04-23 12:20:00,119.61,119.71,119.56,119.58,41319.0,112.2008,112.2946,112.1539,112.1727,41319.0
2018-04-23 12:25:00,119.56,119.56,119.46,119.48,8707.0,112.1539,112.1539,112.0601,112.0789,8707.0
2018-04-23 12:30:00,119.47,119.47,119.35,119.42,5759.0,112.0695,112.0695,111.9569,112.0226,5759.0
2018-04-23 12:35:00,119.42,119.45,119.39,119.42,3453.0,112.0226,112.0507,111.9945,112.0226,3453.0
2018-04-23 12:40:00,119.45,119.5,119.41,119.45,5210.0,112.0507,112.0976,112.0132,112.0507,5210.0
2018-04-23 12:45:00,119.45,119.56,119.43,119.45,6195.0,112.0507,112.1539,112.032,112.0507,6195.0
2018-04-23 12:50:00,119.45,119.6,119.45,119.58,5631.0,112.0507,112.1914,112.0507,112.1727,5631.0
2018-04-23 12:55:00,119.54,119.63,119.52,119.63,1900.0,112.1352,112.2196,112.1164,112.2196,1900.0
2018-04-23 13:00:00,119.6,119.66,119.57,119.65,2900.0,112.1914,112.2477,112.1633,112.2384,2900.0
2018-04-23 13:05:00,119.69,119.74,119.68,119.71,3000.0,112.2759,112.3228,112.2665,112.2946,3000.0
2018-04-23 13:10:00,119.71,119.84,119.66,119.84,4000.0,112.2946,112.4166,112.2477,112.4166,4000.0
2018-04-23 13:15:00,119.85,119.85,119.76,119.78,3187.0,112.426,112.426,112.3415,112.3603,3187.0
2018-04-23 13:20:00,119.8,119.82,119.76,119.82,2900.0,112.3791,112.3978,112.3415,112.3978,2900.0
2018-04-23 13:25:00,119.83,119.9,119.83,119.86,2904.0,112.4072,112.4729,112.4072,112.4353,2904.0
2018-04-23 13:30:00,119.87,119.92,119.85,119.87,5702.0,112.4447,112.4916,112.426,112.4447,5702.0
2018-04-23 13:35:00,119.87,119.89,119.83,119.86,2700.0,112.4447,112.4635,112.4072,112.4353,2700.0
2018-04-23 13:40:00,119.83,119.92,119.82,119.85,2300.0,112.4072,112.4916,112.3978,112.426,2300.0
2018-04-23 13:45:00,119.87,119.93,119.84,119.92,6355.0,112.4447,112.501,112.4166,112.4916,6355.0
2018-04-23 13:50:00,119.9,120.0,119.87,120.0,4112.0,112.4729,112.5667,112.4447,112.5667,4112.0
2018-04-23 13:55:00,120.04,120.17,120.03,120.1,4348.0,112.6042,112.7261,112.5948,112.6605,4348.0
2018-04-23 14:00:00,120.06,120.1,119.99,120.0,11142.0,112.623,112.6605,112.5573,112.5667,11142.0
2018-04-23 14:05:00,120.0,120.0,119.64,119.71,9075.0,112.5667,112.5667,112.229,112.2946,9075.0
2018-04-23 14:10:00,119.66,119.81,119.65,119.69,6893.0,112.2477,112.3884,112.2384,112.2759,6893.0
2018-04-23 14:15:00,119.65,119.69,119.58,119.64,9600.0,112.2384,112.2759,112.1727,112.229,9600.0
2018-04-23 14:20:00,119.64,119.66,119.47,119.5,13391.0,112.229,112.2477,112.0695,112.0976,13391.0
2018-04-23 14:25:00,119.51,119.57,119.49,119.56,8866.0,112.107,112.1633,112.0883,112.1539,8866.0
2018-04-23 14:30:00,119.52,119.59,119.51,119.54,8638.0,112.1164,112.1821,112.107,112.1352,8638.0
2018-04-23 14:35:00,119.54,119.63,119.49,119.59,10016.0,112.1352,112.2196,112.0883,112.1821,10016.0
2018-04-23 14:40:00,119.65,119.75,119.63,119.68,3063.0,112.2384,112.3322,112.2196,112.2665,3063.0
2018-04-23 14:45:00,119.67,119.73,119.48,119.48,2800.0,112.2571,112.3134,112.0789,112.0789,2800.0
2018-04-23 14:50:00,119.44,119.44,119.21,119.25,4500.0,112.0414,112.0414,111.8256,111.8631,4500.0
2018-04-23 14:55:00,119.25,119.33,119.19,119.28,12349.0,111.8631,111.9382,111.8068,111.8913,12349.0
2018-04-23 15:00:00,119.25,119.44,119.25,119.44,3377.0,111.8631,112.0414,111.8631,112.0414,3377.0
2018-04-23 15:05:00,119.43,119.46,119.37,119.39,6400.0,112.032,112.0601,111.9757,111.9945,6400.0
2018-04-23 15:10:00,119.42,119.48,119.33,119.38,3700.0,112.0226,112.0789,111.9382,111.9851,3700.0
2018-04-23 15:15:00,119.41,119.43,119.34,119.36,3800.0,112.0132,112.032,111.9476,111.9663,3800.0
2018-04-23 15:20:00,119.37,119.52,119.31,119.31,5647.0,111.9757,112.1164,111.9194,111.9194,5647.0
2018-04-23 15:25:00,119.35,119.42,119.35,119.4,4497.0,111.9569,112.0226,111.9569,112.0038,4497.0
2018-04-23 15:30:00,119.39,119.46,119.39,119.44,5879.0,111.9945,112.0601,111.9945,112.0414,5879.0
2018-04-23 15:35:00,119.43,119.44,119.26,119.29,6990.0,112.032,112.0414,111.8725,111.9007,6990.0
2018-04-23 15:40:00,119.32,119.43,119.23,119.43,6717.0,111.9288,112.032,111.8444,112.032,6717.0
2018-04-23 15:45:00,119.5,119.56,119.46,119.53,11144.0,112.0976,112.1539,112.0601,112.1258,11144.0
2018-04-23 15:50:00,119.54,119.62,119.48,119.52,14271.0,112.1352,112.2102,112.0789,112.1164,14271.0
2018-04-23 15:55:00,119.5,119.65,119.49,119.61,29859.0,112.0976,112.2384,112.0883,112.2008,29859.0
2018-04-24 09:30:00,119.95,119.95,119.73,119.76,6283.0,112.5198,112.5198,112.3134,112.3415,6283.0
2018-04-24 09:35:00,119.76,120.17,119.72,119.94,44377.0,112.3415,112.7261,112.304,112.5104,44377.0
2018-04-24 09:40:00,119.86,120.11,119.86,120.03,1800.0,112.4353,112.6699,112.4353,112.5948,1800.0
2018-04-24 09:45:00,120.15,120.2,120.08,120.2,1100.0,112.7074,112.7543,112.6417,112.7543,1100.0
2018-04-24 09:50:00,120.18,120.24,119.89,119.89,3407.0,112.7355,112.7918,112.4635,112.4635,3407.0
2018-04-24 09:55:00,119.84,120.21,119.78,120.21,5719.0,112.4166,112.7637,112.3603,112.7637,5719.0
2018-04-24 10:00:00,120.21,120.32,120.11,120.22,7107.0,112.7637,112.8668,112.6699,112.773,7107.0
2018-04-24 10:05:00,120.15,120.25,120.14,120.16,3527.0,112.7074,112.8012,112.698,112.7168,3527.0
2018-04-24 10:10:00,120.14,120.14,119.99,120.06,1470.0,112.698,112.698,112.5573,112.623,1470.0
2018-04-24 10:15:00,119.99,120.09,119.87,119.87,7558.0,112.5573,112.6511,112.4447,112.4447,7558.0
2018-04-24 10:20:00,119.94,120.04,119.92,119.92,12010.0,112.5104,112.6042,112.4916,112.4916,12010.0
2018-04-24 10:25:00,119.86,119.86,119.86,119.86,100.0,112.4353,112.4353,112.4353,112.4353,100.0
2018-04-24 10:30:00,119.76,119.79,119.48,119.52,7700.0,112.3415,112.3697,112.0789,112.1164,7700.0
2018-04-24 10:35:00,119.57,119.78,119.51,119.78,6283.0,112.1633,112.3603,112.107,112.3603,6283.0
2018-04-24 10:40:00,119.84,119.92,119.84,119.92,3085.0,112.4166,112.4916,112.4166,112.4916,3085.0
2018-04-24 10:45:00,119.96,120.29,119.96,120.21,11447.0,112.5291,112.8387,112.5291,112.7637,11447.0
2018-04-24 10:50:00,120.21,120.39,120.21,120.34,3200.0,112.7637,112.9325,112.7637,112.8856,3200.0
2018-04-24 10:55:00,120.32,120.46,120.25,120.42,3229.0,112.8668,112.9982,112.8012,112.9607,3229.0
2018-04-24 11:00:00,120.38,120.5,120.28,120.36,3295.0,112.9231,113.0357,112.8293,112.9044,3295.0
2018-04-24 11:05:00,120.32,120.32,120.18,120.23,2509.0,112.8668,112.8668,112.7355,112.7824,2509.0
2018-04-24 11:10:00,120.3,120.34,120.01,120.01,4600.0,112.8481,112.8856,112.5761,112.5761,4600.0
2018-04-24 11:15:00,120.09,120.2,120.04,120.2,5325.0,112.6511,112.7543,112.6042,112.7543,5325.0
2018-04-24 11:20:00,120.19,120.5,120.18,120.37,5019.0,112.7449,113.0357,112.7355,112.9138,5019.0
2018-04-24 11:25:00,120.28,120.58,120.28,120.57,3423.0,112.8293,113.1107,112.8293,113.1014,3423.0
2018-04-24 11:30:00,120.63,120.63,120.37,120.48,3603.0,113.1576,113.1576,112.9138,113.0169,3603.0
2018-04-24 11:35:00,120.42,120.46,120.3,120.36,2400.0,112.9607,112.9982,112.8481,112.9044,2400.0
2018-04-24 11:40:00,120.44,120.49,120.39,120.4,3800.0,112.9794,113.0263,112.9325,112.9419,3800.0
2018-04-24 11:45:00,120.45,120.49,120.27,120.27,2000.0,112.9888,113.0263,112.8199,112.8199,2000.0
2018-04-24 11:50:00,120.31,120.41,120.27,120.38,4143.0,112.8575,112.9513,112.8199,112.9231,4143.0
2018-04-24 11:55:00,120.44,120.48,120.27,120.27,3816.0,112.9794,113.0169,112.8199,112.8199,3816.0
2018-04-24 12:00:00,120.18,120.27,120.1,120.16,4563.0,112.7355,112.8199,112.6605,112.7168,4563.0
2018-04-24 12:05:00,120.25,120.27,120.18,120.18,5072.0,112.8012,112.8199,112.7355,112.7355,5072.0
2018-04-24 12:10:00,120.13,120.18,120.09,120.09,895.0,112.6886,112.7355,112.6511,112.6511,895.0
2018-04-24 12:15:00,120.02,120.02,119.84,119.91,900.0,112.5854,112.5854,112.4166,112.4822,900.0
2018-04-24 12:20:00,119.91,119.95,119.88,119.92,2000.0,112.4822,112.5198,112.4541,112.4916,2000.0
2018-04-24 12:25:00,119.97,119.97,119.69,119.75,3545.0,112.5385,112.5385,112.2759,112.3322,3545.0
2018-04-24 12:30:00,119.72,119.75,119.63,119.69,1465.0,112.304,112.3322,112.2196,112.2759,1465.0
2018-04-24 12:35:00,119.6,119.68,119.5,119.55,4300.0,112.1914,112.2665,112.0976,112.1445,4300.0
2018-04-24 12:40:00,119.56,119.56,119.37,119.4,8538.0,112.1539,112.1539,111.9757,112.0038,8538.0
2018-04-24 12:45:00,119.43,119.46,119.4,119.43,3413.0,112.032,112.0601,112.0038,112.032,3413.0
2018-04-24 12:50:00,119.47,119.49,119.39,119.39,4513.0,112.0695,112.0883,111.9945,111.9945,4513.0
2018-04-24 12:55:00,119.41,119.41,119.09,119.09,2800.0,112.0132,112.0132,111.713,111.713,2800.0
2018-04-24 13:00:00,119.0,119.12,118.98,119.1,4500.0,111.6286,111.7412,111.6099,111.7224,4500.0
2018-04-24 13:05:00,119.08,119.21,119.07,119.18,3401.0,111.7037,111.8256,111.6943,111.7975,3401.0
2018-04-24 13:10:00,119.24,119.49,119.24,119.46,6000.0,111.8537,112.0883,111.8537,112.0601,6000.0
2018-04-24 13:15:00,119.46,119.46,119.2,119.2,3897.0,112.0601,112.0601,111.8162,111.8162,3897.0
2018-04-24 13:20:00,119.19,119.19,119.02,119.03,3700.0,111.8068,111.8068,111.6474,111.6568,3700.0
2018-04-24 13:25:00,119.05,119.13,118.88,118.97,5616.0,111.6755,111.7506,111.516,111.6005,5616.0
2018-04-24 13:30:00,119.01,119.11,118.95,119.04,5149.0,111.638,111.7318,111.5817,111.6661,5149.0
2018-04-24 13:35:00,118.98,119.0,118.85,119.0,6000.0,111.6099,111.6286,111.4879,111.6286,6000.0
2018-04-24 13:40:00,119.0,119.03,118.87,118.97,4700.0,111.6286,111.6568,111.5067,111.6005,4700.0
2018-04-24 13:45:00,118.96,119.06,118.95,119.06,4200.0,111.5911,111.6849,111.5817,111.6849,4200.0
2018-04-24 13:50:00,119.01,119.05,118.67,118.75,6279.0,111.638,111.6755,111.3191,111.3941,6279.0
2018-04-24 13:55:00,118.59,118.7,118.5,118.7,2100.0,111.244,111.3472,111.1596,111.3472,2100.0
2018-04-24 14:00:00,118.6,118.6,118.46,118.49,2650.0,111.2534,111.2534,111.1221,111.1502,2650.0
2018-04-24 14:05:00,118.32,118.49,118.2,118.46,5900.0,110.9907,111.1502,110.8782,111.1221,5900.0
2018-04-24 14:10:00,118.47,118.87,118.43,118.76,11168.0,111.1314,111.5067,111.0939,111.4035,11168.0
2018-04-24 14:15:00,118.71,118.74,118.56,118.56,8596.0,111.3566,111.3847,111.2159,111.2159,8596.0
2018-04-24 14:20:00,118.55,118.81,118.55,118.81,4392.0,111.2065,111.4504,111.2065,111.4504,4392.0
2018-04-24 14:25:00,118.81,118.81,118.23,118.34,5544.0,111.4504,111.4504,110.9063,111.0095,5544.0
2018-04-24 14:30:00,118.31,118.47,118.3,118.4,3000.0,110.9814,111.1314,110.972,111.0658,3000.0
2018-04-24 14:35:00,118.5,118.52,118.41,118.41,12385.0,111.1596,111.1783,111.0752,111.0752,12385.0
2018-04-24 14:40:00,118.44,118.77,118.44,118.77,3800.0,111.1033,111.4129,111.1033,111.4129,3800.0
2018-04-24 14:45:00,118.73,118.75,118.52,118.55,2100.0,111.3753,111.3941,111.1783,111.2065,2100.0
2018-04-24 14:50:00,118.6,118.73,118.49,118.55,4300.0,111.2534,111.3753,111.1502,111.2065,4300.0
2018-04-24 14:55:00,118.58,118.77,118.58,118.77,3200.0,111.2346,111.4129,111.2346,111.4129,3200.0
2018-04-24 15:00:00,118.76,119.05,118.75,119.05,3264.0,111.4035,111.6755,111.3941,111.6755,3264.0
2018-04-24 15:05:00,119.03,119.07,118.96,118.96,4591.0,111.6568,111.6943,111.5911,111.5911,4591.0
2018-04-24 15:10:00,119.01,119.07,118.91,119.06,5402.0,111.638,111.6943,111.5442,111.6849,5402.0
2018-04-24 15:15:00,119.13,119.2,118.96,118.96,6004.0,111.7506,111.8162,111.5911,111.5911,6004.0
2018-04-24 15:20:00,118.96,119.23,118.96,119.18,6808.0,111.5911,111.8444,111.5911,111.7975,6808.0
2018-04-24 15:25:00,119.15,119.21,118.94,118.94,7086.0,111.7693,111.8256,111.5723,111.5723,7086.0
2018-04-24 15:30:00,118.95,118.96,118.75,118.75,8895.0,111.5817,111.5911,111.3941,111.3941,8895.0
2018-04-24 15:35:00,118.75,118.82,118.74,118.78,13090.0,111.3941,111.4598,111.3847,111.4222,13090.0
2018-04-24 15:40:00,118.77,118.82,118.61,118.63,15611.0,111.4129,111.4598,111.2628,111.2815,15611.0
2018-04-24 15:45:00,118.67,119.16,118.64,119.09,23808.0,111.3191,111.7787,111.2909,111.713,23808.0
2018-04-24 15:50:00,119.11,119.18,119.01,119.1,20932.0,111.7318,111.7975,111.638,111.7224,20932.0
2018-04-24 15:55:00,119.09,119.23,119.02,119.13,35371.0,111.713,111.8444,111.6474,111.7506,35371.0
2018-04-25 09:30:00,118.62,118.77,118.08,118.08,5084.0,111.2722,111.4129,110.7656,110.7656,5084.0
2018-04-25 09:35:00,118.07,118.07,117.71,117.71,3200.0,110.7562,110.7562,110.4185,110.4185,3200.0
2018-04-25 09:40:00,117.67,117.67,117.29,117.62,7436.0,110.381,110.381,110.0245,110.3341,7436.0
2018-04-25 09:45:00,117.97,118.32,117.96,118.17,4747.0,110.6624,110.9907,110.653,110.85,4747.0
2018-04-25 09:50:00,118.21,118.21,117.8,118.05,6227.0,110.8876,110.8876,110.5029,110.7375,6227.0
2018-04-25 09:55:00,117.88,118.12,117.78,117.89,3849.0,110.578,110.8031,110.4842,110.5874,3849.0
2018-04-25 10:00:00,117.89,118.06,117.78,117.96,6847.0,110.5874,110.7468,110.4842,110.653,6847.0
2018-04-25 10:05:00,117.99,118.09,117.86,118.09,5128.0,110.6812,110.775,110.5592,110.775,5128.0
2018-04-25 10:10:00,118.1,118.35,118.09,118.17,5186.0,110.7844,111.0189,110.775,110.85,5186.0
2018-04-25 10:15:00,118.15,118.38,118.15,118.36,4116.0,110.8313,111.047,110.8313,111.0283,4116.0
2018-04-25 10:20:00,118.34,118.75,118.33,118.75,3426.0,111.0095,111.3941,111.0001,111.3941,3426.0
2018-04-25 10:25:00,118.87,118.88,118.72,118.72,4194.0,111.5067,111.516,111.366,111.366,4194.0
2018-04-25 10:30:00,118.66,118.66,118.49,118.56,2900.0,111.3097,111.3097,111.1502,111.2159,2900.0
2018-04-25 10:35:00,118.51,118.63,118.46,118.61,4817.0,111.169,111.2815,111.1221,111.2628,4817.0
2018-04-25 10:40:00,118.66,118.83,118.52,118.83,3995.0,111.3097,111.4691,111.1783,111.4691,3995.0
2018-04-25 10:45:00,118.8,118.88,118.62,118.62,3011.0,111.441,111.516,111.2722,111.2722,3011.0
2018-04-25 10:50:00,118.65,118.65,118.46,118.65,8871.0,111.3003,111.3003,111.1221,111.3003,8871.0
2018-04-25 10:55:00,118.59,118.71,118.58,118.68,5000.0,111.244,111.3566,111.2346,111.3284,5000.0
2018-04-25 11:00:00,118.7,118.76,118.65,118.74,4980.0,111.3472,111.4035,111.3003,111.3847,4980.0
2018-04-25 11:05:00,118.73,118.73,118.59,118.59,3800.0,111.3753,111.3753,111.244,111.244,3800.0
2018-04-25 11:10:00,118.64,118.82,118.63,118.8,6605.0,111.2909,111.4598,111.2815,111.441,6605.0
2018-04-25 11:15:00,118.73,118.93,118.72,118.87,10041.0,111.3753,111.563,111.366,111.5067,10041.0
2018-04-25 11:20:00,118.87,119.01,118.83,118.94,7848.0,111.5067,111.638,111.4691,111.5723,7848.0
2018-04-25 11:25:00,118.94,119.06,118.88,119.06,5257.0,111.5723,111.6849,111.516,111.6849,5257.0
2018-04-25 11:30:00,119.09,119.1,118.93,118.95,8824.0,111.713,111.7224,111.563,111.5817,8824.0
2018-04-25 11:35:00,119.0,119.05,118.95,119.01,13768.0,111.6286,111.6755,111.5817,111.638,13768.0
2018-04-25 11:40:00,119.0,119.02,118.91,119.0,28300.0,111.6286,111.6474,111.5442,111.6286,28300.0
2018-04-25 11:45:00,119.01,119.07,118.97,118.99,10199.0,111.638,111.6943,111.6005,111.6192,10199.0
2018-04-25 11:50:00,118.96,119.07,118.94,119.0,8993.0,111.5911,111.6943,111.5723,111.6286,8993.0
2018-04-25 11:55:00,119.0,119.04,118.81,118.9,16231.0,111.6286,111.6661,111.4504,111.5348,16231.0
2018-04-25 12:00:00,118.86,118.98,118.84,118.87,12583.0,111.4973,111.6099,111.4785,111.5067,12583.0
2018-04-25 12:05:00,118.87,118.87,118.6,118.6,3401.0,111.5067,111.5067,111.2534,111.2534,3401.0
2018-04-25 12:10:00,118.58,118.72,118.57,118.71,7317.0,111.2346,111.366,111.2253,111.3566,7317.0
2018-04-25 12:15:00,118.73,118.83,118.73,118.75,2100.0,111.3753,111.4691,111.3753,111.3941,2100.0
2018-04-25 12:20:00,118.72,118.83,118.67,118.83,3718.0,111.366,111.4691,111.3191,111.4691,3718.0
2018-04-25 12:25:00,118.8,118.97,118.78,118.85,2265.0,111.441,111.6005,111.4222,111.4879,2265.0
2018-04-25 12:30:00,118.93,119.19,118.93,119.15,3741.0,111.563,111.8068,111.563,111.7693,3741.0
2018-04-25 12:35:00,119.21,119.5,119.21,119.49,12710.0,111.8256,112.0976,111.8256,112.0883,12710.0
2018-04-25 12:40:00,119.48,119.65,119.39,119.39,11250.0,112.0789,112.2384,111.9945,111.9945,11250.0
2018-04-25 12:45:00,119.51,119.55,119.33,119.33,4125.0,112.107,112.1445,111.9382,111.9382,4125.0
2018-04-25 12:50:00,119.33,119.51,119.27,119.43,26063.0,111.9382,112.107,111.8819,112.032,26063.0
2018-04-25 12:55:00,119.42,119.5,119.41,119.45,7301.0,112.0226,112.0976,112.0132,112.0507,7301.0
2018-04-25 13:00:00,119.45,119.52,119.4,119.5,9899.0,112.0507,112.1164,112.0038,112.0976,9899.0
2018-04-25 13:05:00,119.49,119.7,119.44,119.66,7210.0,112.0883,112.2853,112.0414,112.2477,7210.0
2018-04-25 13:10:00,119.69,119.69,119.49,119.49,4949.0,112.2759,112.2759,112.0883,112.0883,4949.0
2018-04-25 13:15:00,119.42,119.53,119.41,119.48,19620.0,112.0226,112.1258,112.0132,112.0789,19620.0
2018-04-25 13:20:00,119.47,119.47,119.41,119.45,4514.0,112.0695,112.0695,112.0132,112.0507,4514.0
2018-04-25 13:25:00,119.46,119.48,119.4,119.45,4450.0,112.0601,112.0789,112.0038,112.0507,4450.0
2018-04-25 13:30:00,119.49,119.64,119.47,119.64,6932.0,112.0883,112.229,112.0695,112.229,6932.0
2018-04-25 13:35:00,119.63,119.63,119.47,119.47,1950.0,112.2196,112.2196,112.0695,112.0695,1950.0
2018-04-25 13:40:00,119.46,119.6,119.45,119.5,6101.0,112.0601,112.1914,112.0507,112.0976,6101.0
2018-04-25 13:45:00,119.44,119.46,119.26,119.28,4600.0,112.0414,112.0601,111.8725,111.8913,4600.0
2018-04-25 13:50:00,119.23,119.35,119.23,119.35,2605.0,111.8444,111.9569,111.8444,111.9569,2605.0
2018-04-25 13:55:00,119.39,119.5,119.38,119.48,3160.0,111.9945,112.0976,111.9851,112.0789,3160.0
2018-04-25 14:00:00,119.5,119.65,119.5,119.65,27392.0,112.0976,112.2384,112.0976,112.2384,27392.0
2018-04-25 14:05:00,119.67,119.77,119.61,119.65,8922.0,112.2571,112.3509,112.2008,112.2384,8922.0
2018-04-25 14:10:00,119.64,119.76,119.57,119.65,20041.0,112.229,112.3415,112.1633,112.2384,20041.0
2018-04-25 14:15:00,119.67,119.74,119.62,119.71,24314.0,112.2571,112.3228,112.2102,112.2946,24314.0
2018-04-25 14:20:00,119.67,119.71,119.46,119.5,27552.0,112.2571,112.2946,112.0601,112.0976,27552.0
2018-04-25 14:25:00,119.51,119.59,119.48,119.48,9999.0,112.107,112.1821,112.0789,112.0789,9999.0
2018-04-25 14:30:00,119.48,119.8,119.47,119.73,20715.0,112.0789,112.3791,112.0695,112.3134,20715.0
2018-04-25 14:35:00,119.73,119.9,119.71,119.9,6648.0,112.3134,112.4729,112.2946,112.4729,6648.0
2018-04-25 14:40:00,119.9,119.95,119.75,119.8,9013.0,112.4729,112.5198,112.3322,112.3791,9013.0
2018-04-25 14:45:00,119.78,119.86,119.74,119.81,9695.0,112.3603,112.4353,112.3228,112.3884,9695.0
2018-04-25 14:50:00,119.8,119.85,119.73,119.75,5624.0,112.3791,112.426,112.3134,112.3322,5624.0
2018-04-25 14:55:00,119.78,119.91,119.72,119.9,10295.0,112.3603,112.4822,112.304,112.4729,10295.0
2018-04-25 15:00:00,119.9,119.98,119.89,119.94,11489.0,112.4729,112.5479,112.4635,112.5104,11489.0
2018-04-25 15:05:00,119.93,119.93,119.55,119.55,7244.0,112.501,112.501,112.1445,112.1445,7244.0
2018-04-25 15:10:00,119.53,119.83,119.53,119.79,14497.0,112.1258,112.4072,112.1258,112.3697,14497.0
2018-04-25 15:15:00,119.73,119.79,119.61,119.61,3396.0,112.3134,112.3697,112.2008,112.2008,3396.0
2018-04-25 15:20:00,119.59,119.66,119.57,119.66,12564.0,112.1821,112.2477,112.1633,112.2477,12564.0
2018-04-25 15:25:00,119.67,119.74,119.63,119.7,15467.0,112.2571,112.3228,112.2196,112.2853,15467.0
2018-04-25 15:30:00,119.69,119.77,119.52,119.59,13153.0,112.2759,112.3509,112.1164,112.1821,13153.0
2018-04-25 15:35:00,119.65,119.66,119.37,119.51,18748.0,112.2384,112.2477,111.9757,112.107,18748.0
2018-04-25 15:40:00,119.54,119.62,119.39,119.42,18423.0,112.1352,112.2102,111.9945,112.0226,18423.0
2018-04-25 15:45:00,119.39,119.51,119.39,119.42,27071.0,111.9945,112.107,111.9945,112.0226,27071.0
2018-04-25 15:50:00,119.43,119.56,119.39,119.56,35959.0,112.032,112.1539,111.9945,112.1539,35959.0
2018-04-25 15:55:00,119.55,119.89,119.55,119.82,38499.0,112.1445,112.4635,112.1445,112.3978,38499.0
2018-04-26 09:30:00,117.73,117.82,114.26,115.88,49268.0,110.4373,110.5217,107.1822,108.7019,49268.0
2018-04-26 09:35:00,116.09,116.55,115.01,116.28,30370.0,108.8989,109.3304,107.8858,109.0771,30370.0
2018-04-26 09:40:00,116.19,116.35,115.87,116.06,14078.0,108.9927,109.1428,108.6925,108.8707,14078.0
2018-04-26 09:45:00,115.95,116.18,115.82,116.1,10834.0,108.7675,108.9833,108.6456,108.9083,10834.0
2018-04-26 09:50:00,116.01,116.23,115.95,116.09,16764.0,108.8238,109.0302,108.7675,108.8989,16764.0
2018-04-26 09:55:00,116.09,116.68,116.07,116.68,11794.0,108.8989,109.4523,108.8801,109.4523,11794.0
2018-04-26 10:00:00,116.63,117.24,116.63,117.21,8469.0,109.4054,109.9776,109.4054,109.9495,8469.0
2018-04-26 10:05:00,117.07,117.46,116.97,116.97,10273.0,109.8182,110.184,109.7244,109.7244,10273.0
2018-04-26 10:10:00,117.07,117.07,116.51,116.74,17281.0,109.8182,109.8182,109.2929,109.5086,17281.0
2018-04-26 10:15:00,116.65,116.74,116.35,116.62,15040.0,109.4242,109.5086,109.1428,109.396,15040.0
2018-04-26 10:20:00,116.59,116.84,116.41,116.73,11618.0,109.3679,109.6024,109.1991,109.4992,11618.0
2018-04-26 10:25:00,116.73,117.54,116.59,117.5,14397.0,109.4992,110.2591,109.3679,110.2215,14397.0
2018-04-26 10:30:00,117.61,117.65,117.04,117.22,11171.0,110.3247,110.3622,109.79,109.9589,11171.0
2018-04-26 10:35:00,117.06,117.09,116.66,116.81,27246.0,109.8088,109.8369,109.4336,109.5743,27246.0
2018-04-26 10:40:00,116.82,116.82,116.15,116.31,14859.0,109.5837,109.5837,108.9552,109.1052,14859.0
2018-04-26 10:45:00,116.28,116.51,116.28,116.48,14452.0,109.0771,109.2929,109.0771,109.2647,14452.0
2018-04-26 10:50:00,116.45,116.46,116.13,116.26,10048.0,109.2366,109.246,108.9364,109.0583,10048.0
2018-04-26 10:55:00,116.27,116.3,116.09,116.2,19600.0,109.0677,109.0959,108.8989,109.0021,19600.0
2018-04-26 11:00:00,116.26,116.44,116.23,116.28,15418.0,109.0583,109.2272,109.0302,109.0771,15418.0
2018-04-26 11:05:00,116.21,116.24,116.07,116.12,34752.0,109.0114,109.0396,108.8801,108.927,34752.0
2018-04-26 11:10:00,116.12,116.12,115.48,115.49,12233.0,108.927,108.927,108.3267,108.336,12233.0
2018-04-26 11:15:00,115.32,115.72,115.32,115.5,17544.0,108.1766,108.5518,108.1766,108.3454,17544.0
2018-04-26 11:20:00,115.5,115.61,115.37,115.54,15897.0,108.3454,108.4486,108.2235,108.3829,15897.0
2018-04-26 11:25:00,115.56,115.56,115.21,115.26,12581.0,108.4017,108.4017,108.0734,108.1203,12581.0
2018-04-26 11:30:00,115.22,115.59,115.21,115.44,11843.0,108.0828,108.4298,108.0734,108.2891,11843.0
2018-04-26 11:35:00,115.41,115.42,115.3,115.4,8800.0,108.261,108.2704,108.1578,108.2516,8800.0
2018-04-26 11:40:00,115.41,115.47,115.27,115.36,11516.0,108.261,108.3173,108.1297,108.2141,11516.0
2018-04-26 11:45:00,115.42,115.72,115.37,115.61,8507.0,108.2704,108.5518,108.2235,108.4486,8507.0
2018-04-26 11:50:00,115.61,115.87,115.5,115.87,11341.0,108.4486,108.6925,108.3454,108.6925,11341.0
2018-04-26 11:55:00,115.89,115.94,115.72,115.92,10038.0,108.7113,108.7582,108.5518,108.7394,10038.0
2018-04-26 12:00:00,115.96,116.03,115.69,115.69,13790.0,108.7769,108.8426,108.5237,108.5237,13790.0
2018-04-26 12:05:00,115.76,115.89,115.73,115.81,9504.0,108.5893,108.7113,108.5612,108.6362,9504.0
2018-04-26 12:10:00,115.76,115.9,115.68,115.89,8113.0,108.5893,108.7206,108.5143,108.7113,8113.0
2018-04-26 12:15:00,115.85,115.97,115.8,115.92,5516.0,108.6737,108.7863,108.6268,108.7394,5516.0
2018-04-26 12:20:00,115.94,116.02,115.89,115.97,7729.0,108.7582,108.8332,108.7113,108.7863,7729.0
2018-04-26 12:25:00,115.97,115.99,115.89,115.96,4727.0,108.7863,108.8051,108.7113,108.7769,4727.0
2018-04-26 12:30:00,115.92,116.03,115.92,115.95,16961.0,108.7394,108.8426,108.7394,108.7675,16961.0
2018-04-26 12:35:00,115.95,116.01,115.76,115.91,17857.0,108.7675,108.8238,108.5893,108.73,17857.0
2018-04-26 12:40:00,115.86,115.94,115.81,115.87,6117.0,108.6831,108.7582,108.6362,108.6925,6117.0
2018-04-26 12:45:00,115.88,115.99,115.83,115.84,9508.0,108.7019,108.8051,108.655,108.6644,9508.0
2018-04-26 12:50:00,115.84,115.87,115.65,115.66,39285.0,108.6644,108.6925,108.4861,108.4955,39285.0
2018-04-26 12:55:00,115.66,115.66,115.36,115.36,21456.0,108.4955,108.4955,108.2141,108.2141,21456.0
2018-04-26 13:00:00,115.3,115.43,115.02,115.02,19604.0,108.1578,108.2798,107.8952,107.8952,19604.0
2018-04-26 13:05:00,115.07,115.14,115.05,115.13,2616.0,107.9421,108.0077,107.9233,107.9983,2616.0
2018-04-26 13:10:00,115.1,115.29,115.1,115.1,29500.0,107.9702,108.1484,107.9702,107.9702,29500.0
2018-04-26 13:15:00,115.08,115.12,114.97,115.12,12198.0,107.9514,107.989,107.8483,107.989,12198.0
2018-04-26 13:20:00,115.09,115.14,115.02,115.13,5289.0,107.9608,108.0077,107.8952,107.9983,5289.0
2018-04-26 13:25:00,115.08,115.12,115.03,115.07,6625.0,107.9514,107.989,107.9045,107.9421,6625.0
2018-04-26 13:30:00,115.04,115.04,114.88,115.02,22108.0,107.9139,107.9139,107.7638,107.8952,22108.0
2018-04-26 13:35:00,115.03,115.06,114.95,114.99,6957.0,107.9045,107.9327,107.8295,107.867,6957.0
2018-04-26 13:40:00,114.99,115.09,114.99,115.06,7675.0,107.867,107.9608,107.867,107.9327,7675.0
2018-04-26 13:45:00,115.04,115.13,114.99,115.13,6005.0,107.9139,107.9983,107.867,107.9983,6005.0
2018-04-26 13:50:00,115.13,115.31,115.13,115.25,14315.0,107.9983,108.1672,107.9983,108.1109,14315.0
2018-04-26 13:55:00,115.24,115.33,115.23,115.29,5848.0,108.1015,108.186,108.0921,108.1484,5848.0
2018-04-26 14:00:00,115.27,115.42,115.23,115.38,17198.0,108.1297,108.2704,108.0921,108.2329,17198.0
2018-04-26 14:05:00,115.35,115.42,115.31,115.42,23605.0,108.2047,108.2704,108.1672,108.2704,23605.0
2018-04-26 14:10:00,115.4,115.54,115.38,115.5,11656.0,108.2516,108.3829,108.2329,108.3454,11656.0
2018-04-26 14:15:00,115.5,115.79,115.46,115.79,27894.0,108.3454,108.6175,108.3079,108.6175,27894.0
2018-04-26 14:20:00,115.8,115.98,115.71,115.93,27073.0,108.6268,108.7957,108.5424,108.7488,27073.0
2018-04-26 14:25:00,115.87,116.02,115.8,116.0,12399.0,108.6925,108.8332,108.6268,108.8144,12399.0
2018-04-26 14:30:00,115.93,116.04,115.91,115.95,14142.0,108.7488,108.852,108.73,108.7675,14142.0
2018-04-26 14:35:00,115.94,116.01,115.91,116.01,13744.0,108.7582,108.8238,108.73,108.8238,13744.0
2018-04-26 14:40:00,116.01,116.43,116.0,116.14,12419.0,108.8238,109.2178,108.8144,108.9458,12419.0
2018-04-26 14:45:00,116.18,116.2,116.14,116.14,1625.0,108.9833,109.0021,108.9458,108.9458,1625.0
2018-04-26 14:50:00,116.1,116.1,115.94,115.95,9546.0,108.9083,108.9083,108.7582,108.7675,9546.0
2018-04-26 14:55:00,115.95,116.08,115.86,115.93,25633.0,108.7675,108.8895,108.6831,108.7488,25633.0
2018-04-26 15:00:00,115.93,116.06,115.93,116.06,15294.0,108.7488,108.8707,108.7488,108.8707,15294.0
2018-04-26 15:05:00,116.03,116.06,115.95,116.0,28165.0,108.8426,108.8707,108.7675,108.8144,28165.0
2018-04-26 15:10:00,116.0,116.04,115.93,116.04,26698.0,108.8144,108.852,108.7488,108.852,26698.0
2018-04-26 15:15:00,116.03,116.05,115.93,115.98,18681.0,108.8426,108.8614,108.7488,108.7957,18681.0
2018-04-26 15:20:00,115.94,116.03,115.9,115.94,41306.0,108.7582,108.8426,108.7206,108.7582,41306.0
2018-04-26 15:25:00,115.93,116.03,115.93,115.96,23514.0,108.7488,108.8426,108.7488,108.7769,23514.0
2018-04-26 15:30:00,115.95,116.08,115.95,116.01,17376.0,108.7675,108.8895,108.7675,108.8238,17376.0
2018-04-26 15:35:00,116.04,116.04,115.67,115.95,114357.0,108.852,108.852,108.5049,108.7675,114357.0
2018-04-26 15:40:00,115.94,115.94,115.66,115.83,134476.0,108.7582,108.7582,108.4955,108.655,134476.0
2018-04-26 15:45:00,115.84,115.91,115.76,115.85,52846.0,108.6644,108.73,108.5893,108.6737,52846.0
2018-04-26 15:50:00,115.8,115.92,115.76,115.92,69658.0,108.6268,108.7394,108.5893,108.7394,69658.0
2018-04-26 15:55:00,115.91,116.03,115.81,116.0,116374.0,108.73,108.8426,108.6362,108.8144,116374.0
2018-04-27 09:30:00,115.86,115.96,115.36,115.46,22109.0,108.6831,108.7769,108.2141,108.3079,22109.0
2018-04-27 09:35:00,115.59,115.59,115.07,115.15,26015.0,108.4298,108.4298,107.9421,108.0171,26015.0
2018-04-27 09:40:00,115.15,116.02,115.14,115.59,13351.0,108.0171,108.8332,108.0077,108.4298,13351.0
2018-04-27 09:45:00,115.62,115.71,115.13,115.13,13713.0,108.458,108.5424,107.9983,107.9983,13713.0
2018-04-27 09:50:00,115.06,115.13,114.94,115.06,23994.0,107.9327,107.9983,107.8201,107.9327,23994.0
2018-04-27 09:55:00,115.05,115.36,114.91,115.34,16767.0,107.9233,108.2141,107.792,108.1953,16767.0
2018-04-27 10:00:00,115.31,115.64,115.29,115.64,8785.0,108.1672,108.4767,108.1484,108.4767,8785.0
2018-04-27 10:05:00,115.63,115.63,115.36,115.36,18464.0,108.4674,108.4674,108.2141,108.2141,18464.0
2018-04-27 10:10:00,115.41,115.53,115.38,115.5,7800.0,108.261,108.3736,108.2329,108.3454,7800.0
2018-04-27 10:15:00,115.5,115.61,115.41,115.44,7157.0,108.3454,108.4486,108.261,108.2891,7157.0
2018-04-27 10:20:00,115.43,115.48,115.37,115.41,6623.0,108.2798,108.3267,108.2235,108.261,6623.0
2018-04-27 10:25:00,115.38,115.38,114.86,114.94,29416.0,108.2329,108.2329,107.7451,107.8201,29416.0
2018-04-27 10:30:00,114.93,114.95,114.66,114.66,8124.0,107.8107,107.8295,107.5575,107.5575,8124.0
2018-04-27 10:35:00,114.67,114.69,114.16,114.2,27082.0,107.5668,107.5856,107.0884,107.1259,27082.0
2018-04-27 10:40:00,114.21,114.21,114.0,114.16,12156.0,107.1353,107.1353,106.9383,107.0884,12156.0
2018-04-27 10:45:00,114.12,114.12,113.84,113.89,7000.0,107.0509,107.0509,106.7882,106.8352,7000.0
2018-04-27 10:50:00,113.83,113.87,113.58,113.61,13175.0,106.7789,106.8164,106.5444,106.5725,13175.0
2018-04-27 10:55:00,113.65,113.66,113.45,113.55,12781.0,106.61,106.6194,106.4224,106.5162,12781.0
2018-04-27 11:00:00,113.57,113.79,113.55,113.74,16559.0,106.535,106.7413,106.5162,106.6944,16559.0
2018-04-27 11:05:00,113.74,114.0,113.74,114.0,4792.0,106.6944,106.9383,106.6944,106.9383,4792.0
2018-04-27 11:10:00,114.02,114.17,113.98,114.05,7216.0,106.9571,107.0978,106.9196,106.9852,7216.0
2018-04-27 11:15:00,114.15,114.22,114.11,114.2,7198.0,107.079,107.1447,107.0415,107.1259,7198.0
2018-04-27 11:20:00,114.2,114.2,114.06,114.14,4007.0,107.1259,107.1259,106.9946,107.0697,4007.0
2018-04-27 11:25:00,114.12,114.29,114.08,114.18,4700.0,107.0509,107.2104,107.0134,107.1072,4700.0
2018-04-27 11:30:00,114.18,114.19,114.11,114.11,5381.0,107.1072,107.1166,107.0415,107.0415,5381.0
2018-04-27 11:35:00,114.11,114.19,114.05,114.1,7349.0,107.0415,107.1166,106.9852,107.0321,7349.0
2018-04-27 11:40:00,114.1,114.1,113.83,113.83,13609.0,107.0321,107.0321,106.7789,106.7789,13609.0
2018-04-27 11:45:00,113.83,113.99,113.82,113.97,8657.0,106.7789,106.929,106.7695,106.9102,8657.0
2018-04-27 11:50:00,113.95,114.07,113.95,114.04,7179.0,106.8914,107.004,106.8914,106.9759,7179.0
2018-04-27 11:55:00,114.04,114.19,114.03,114.07,8195.0,106.9759,107.1166,106.9665,107.004,8195.0
2018-04-27 12:00:00,114.08,114.19,114.05,114.19,2800.0,107.0134,107.1166,106.9852,107.1166,2800.0
2018-04-27 12:05:00,114.23,114.24,114.06,114.06,4939.0,107.1541,107.1635,106.9946,106.9946,4939.0
2018-04-27 12:10:00,114.07,114.2,114.07,114.12,8835.0,107.004,107.1259,107.004,107.0509,8835.0
2018-04-27 12:15:00,114.12,114.14,114.07,114.14,6555.0,107.0509,107.0697,107.004,107.0697,6555.0
2018-04-27 12:20:00,114.13,114.14,114.08,114.09,4410.0,107.0603,107.0697,107.0134,107.0228,4410.0
2018-04-27 12:25:00,114.08,114.12,113.97,113.99,10506.0,107.0134,107.0509,106.9102,106.929,10506.0
2018-04-27 12:30:00,114.01,114.13,113.96,114.0,14576.0,106.9477,107.0603,106.9008,106.9383,14576.0
2018-04-27 12:35:00,114.01,114.19,113.99,114.18,3200.0,106.9477,107.1166,106.929,107.1072,3200.0
2018-04-27 12:40:00,114.15,114.39,114.15,114.33,5100.0,107.079,107.3042,107.079,107.2479,5100.0
2018-04-27 12:45:00,114.3,114.49,114.29,114.44,4200.0,107.2198,107.398,107.2104,107.3511,4200.0
2018-04-27 12:50:00,114.4,114.47,114.38,114.47,5778.0,107.3136,107.3792,107.2948,107.3792,5778.0
2018-04-27 12:55:00,114.47,114.56,114.42,114.47,13049.0,107.3792,107.4636,107.3323,107.3792,13049.0
2018-04-27 13:00:00,114.47,114.5,114.41,114.41,2100.0,107.3792,107.4074,107.3229,107.3229,2100.0
2018-04-27 13:05:00,114.43,114.45,114.37,114.41,3727.0,107.3417,107.3605,107.2854,107.3229,3727.0
2018-04-27 13:10:00,114.41,114.41,114.34,114.4,2984.0,107.3229,107.3229,107.2573,107.3136,2984.0
2018-04-27 13:15:00,114.38,114.38,114.26,114.29,5565.0,107.2948,107.2948,107.1822,107.2104,5565.0
2018-04-27 13:20:00,114.27,114.27,114.13,114.14,6650.0,107.1916,107.1916,107.0603,107.0697,6650.0
2018-04-27 13:25:00,114.14,114.15,114.1,114.11,3900.0,107.0697,107.079,107.0321,107.0415,3900.0
2018-04-27 13:30:00,114.12,114.13,114.07,114.11,3000.0,107.0509,107.0603,107.004,107.0415,3000.0
2018-04-27 13:35:00,114.13,114.17,114.07,114.07,1664.0,107.0603,107.0978,107.004,107.004,1664.0
2018-04-27 13:40:00,114.07,114.21,114.07,114.2,15262.0,107.004,107.1353,107.004,107.1259,15262.0
2018-04-27 13:45:00,114.18,114.21,114.17,114.17,2530.0,107.1072,107.1353,107.0978,107.0978,2530.0
2018-04-27 13:50:00,114.14,114.27,114.14,114.27,2120.0,107.0697,107.1916,107.0697,107.1916,2120.0
2018-04-27 13:55:00,114.26,114.26,114.14,114.15,3895.0,107.1822,107.1822,107.0697,107.079,3895.0
2018-04-27 14:00:00,114.16,114.19,114.12,114.16,4452.0,107.0884,107.1166,107.0509,107.0884,4452.0
2018-04-27 14:05:00,114.17,114.22,114.17,114.18,1200.0,107.0978,107.1447,107.0978,107.1072,1200.0
2018-04-27 14:10:00,114.2,114.24,114.18,114.22,2885.0,107.1259,107.1635,107.1072,107.1447,2885.0
2018-04-27 14:15:00,114.21,114.21,114.16,114.16,4393.0,107.1353,107.1353,107.0884,107.0884,4393.0
2018-04-27 14:20:00,114.17,114.18,114.14,114.14,11519.0,107.0978,107.1072,107.0697,107.0697,11519.0
2018-04-27 14:25:00,114.15,114.15,114.08,114.11,8759.0,107.079,107.079,107.0134,107.0415,8759.0
2018-04-27 14:30:00,114.08,114.12,114.05,114.08,5530.0,107.0134,107.0509,106.9852,107.0134,5530.0
2018-04-27 14:35:00,114.07,114.09,114.02,114.04,4976.0,107.004,107.0228,106.9571,106.9759,4976.0
2018-04-27 14:40:00,114.04,114.15,114.01,114.11,3732.0,106.9759,107.079,106.9477,107.0415,3732.0
2018-04-27 14:45:00,114.16,114.17,114.08,114.15,3103.0,107.0884,107.0978,107.0134,107.079,3103.0
2018-04-27 14:50:00,114.14,114.19,113.98,114.19,29698.0,107.0697,107.1166,106.9196,107.1166,29698.0
2018-04-27 14:55:00,114.16,114.29,114.16,114.29,13590.0,107.0884,107.2104,107.0884,107.2104,13590.0
2018-04-27 15:00:00,114.31,114.39,114.26,114.39,2690.0,107.2291,107.3042,107.1822,107.3042,2690.0
2018-04-27 15:05:00,114.39,114.42,114.33,114.33,5400.0,107.3042,107.3323,107.2479,107.2479,5400.0
2018-04-27 15:10:00,114.35,114.4,114.34,114.35,3714.0,107.2667,107.3136,107.2573,107.2667,3714.0
2018-04-27 15:15:00,114.34,114.37,114.26,114.26,4500.0,107.2573,107.2854,107.1822,107.1822,4500.0
2018-04-27 15:20:00,114.26,114.3,114.22,114.3,6674.0,107.1822,107.2198,107.1447,107.2198,6674.0
2018-04-27 15:25:00,114.29,114.31,114.25,114.31,11293.0,107.2104,107.2291,107.1729,107.2291,11293.0
2018-04-27 15:30:00,114.31,114.47,114.29,114.43,4486.0,107.2291,107.3792,107.2104,107.3417,4486.0
2018-04-27 15:35:00,114.44,114.44,114.34,114.38,8733.0,107.3511,107.3511,107.2573,107.2948,8733.0
2018-04-27 15:40:00,114.35,114.4,114.28,114.3,11918.0,107.2667,107.3136,107.201,107.2198,11918.0
2018-04-27 15:45:00,114.31,114.47,114.28,114.41,15421.0,107.2291,107.3792,107.201,107.3229,15421.0
2018-04-27 15:50:00,114.41,114.41,114.35,114.35,20798.0,107.3229,107.3229,107.2667,107.2667,20798.0
2018-04-27 15:55:00,114.36,114.43,114.29,114.29,37070.0,107.276,107.3417,107.2104,107.2104,37070.0
2018-04-30 09:30:00,114.67,114.81,114.45,114.81,8326.0,107.5668,107.6982,107.3605,107.6982,8326.0
2018-04-30 09:35:00,114.71,114.76,114.48,114.5,5000.0,107.6044,107.6513,107.3886,107.4074,5000.0
2018-04-30 09:40:00,114.68,114.68,114.55,114.63,5304.0,107.5762,107.5762,107.4543,107.5293,5304.0
2018-04-30 09:45:00,114.68,114.77,114.6,114.6,4838.0,107.5762,107.6606,107.5012,107.5012,4838.0
2018-04-30 09:50:00,114.6,114.6,114.43,114.43,1800.0,107.5012,107.5012,107.3417,107.3417,1800.0
2018-04-30 09:55:00,114.43,114.5,114.3,114.35,3646.0,107.3417,107.4074,107.2198,107.2667,3646.0
2018-04-30 10:00:00,114.3,114.3,114.0,114.0,9344.0,107.2198,107.2198,106.9383,106.9383,9344.0
2018-04-30 10:05:00,114.06,114.07,113.58,113.58,21601.0,106.9946,107.004,106.5444,106.5444,21601.0
2018-04-30 10:10:00,113.61,113.7,113.61,113.67,11128.0,106.5725,106.6569,106.5725,106.6288,11128.0
2018-04-30 10:15:00,113.64,113.69,113.49,113.52,14616.0,106.6006,106.6475,106.4599,106.4881,14616.0
2018-04-30 10:20:00,113.49,113.66,113.33,113.37,11997.0,106.4599,106.6194,106.3098,106.3474,11997.0
2018-04-30 10:25:00,113.34,113.37,113.18,113.22,10572.0,106.3192,106.3474,106.1691,106.2067,10572.0
2018-04-30 10:30:00,113.21,113.59,113.19,113.59,7257.0,106.1973,106.5537,106.1785,106.5537,7257.0
2018-04-30 10:35:00,113.54,113.58,113.41,113.48,10322.0,106.5068,106.5444,106.3849,106.4505,10322.0
2018-04-30 10:40:00,113.48,113.52,113.32,113.32,11526.0,106.4505,106.4881,106.3005,106.3005,11526.0
2018-04-30 10:45:00,113.32,113.4,113.26,113.4,4974.0,106.3005,106.3755,106.2442,106.3755,4974.0
2018-04-30 10:50:00,113.44,113.5,113.37,113.44,8982.0,106.413,106.4693,106.3474,106.413,8982.0
2018-04-30 10:55:00,113.43,113.58,113.4,113.41,7317.0,106.4036,106.5444,106.3755,106.3849,7317.0
2018-04-30 11:00:00,113.44,113.58,113.43,113.45,18775.0,106.413,106.5444,106.4036,106.4224,18775.0
2018-04-30 11:05:00,113.48,113.48,113.39,113.42,6402.0,106.4505,106.4505,106.3661,106.3943,6402.0
2018-04-30 11:10:00,113.42,113.47,113.34,113.47,7257.0,106.3943,106.4412,106.3192,106.4412,7257.0
2018-04-30 11:15:00,113.49,113.54,113.42,113.46,6831.0,106.4599,106.5068,106.3943,106.4318,6831.0
2018-04-30 11:20:00,113.43,113.48,113.42,113.44,4964.0,106.4036,106.4505,106.3943,106.413,4964.0
2018-04-30 11:25:00,113.44,113.48,113.35,113.39,4661.0,106.413,106.4505,106.3286,106.3661,4661.0
2018-04-30 11:30:00,113.38,113.42,113.31,113.38,6881.0,106.3567,106.3943,106.2911,106.3567,6881.0
2018-04-30 11:35:00,113.38,113.49,113.37,113.41,5972.0,106.3567,106.4599,106.3474,106.3849,5972.0
2018-04-30 11:40:00,113.37,113.42,113.25,113.39,6097.0,106.3474,106.3943,106.2348,106.3661,6097.0
2018-04-30 11:45:00,113.39,113.42,113.28,113.28,3742.0,106.3661,106.3943,106.2629,106.2629,3742.0
2018-04-30 11:50:00,113.3,113.32,113.18,113.23,4894.0,106.2817,106.3005,106.1691,106.216,4894.0
2018-04-30 11:55:00,113.21,113.26,113.21,113.22,1977.0,106.1973,106.2442,106.1973,106.2067,1977.0
2018-04-30 12:00:00,113.18,113.18,113.11,113.11,3150.0,106.1691,106.1691,106.1035,106.1035,3150.0
2018-04-30 12:05:00,113.14,113.16,113.03,113.03,3905.0,106.1316,106.1504,106.0284,106.0284,3905.0
2018-04-30 12:10:00,113.01,113.01,112.81,112.81,5457.0,106.0097,106.0097,105.8221,105.8221,5457.0
2018-04-30 12:15:00,112.81,112.82,112.7,112.71,8859.0,105.8221,105.8314,105.7189,105.7282,8859.0
2018-04-30 12:20:00,112.74,112.75,112.7,112.73,3310.0,105.7564,105.7658,105.7189,105.747,3310.0
2018-04-30 12:25:00,112.72,112.75,112.72,112.75,2700.0,105.7376,105.7658,105.7376,105.7658,2700.0
2018-04-30 12:30:00,112.78,112.96,112.78,112.96,13240.0,105.7939,105.9628,105.7939,105.9628,13240.0
2018-04-30 12:35:00,112.96,112.96,112.89,112.9,3887.0,105.9628,105.9628,105.8971,105.9065,3887.0
2018-04-30 12:40:00,112.91,112.91,112.81,112.86,4452.0,105.9159,105.9159,105.8221,105.869,4452.0
2018-04-30 12:45:00,112.82,112.86,112.65,112.68,8543.0,105.8314,105.869,105.672,105.7001,8543.0
2018-04-30 12:50:00,112.7,112.7,112.39,112.43,13094.0,105.7189,105.7189,105.4281,105.4656,13094.0
2018-04-30 12:55:00,112.47,112.58,112.46,112.58,6171.0,105.5031,105.6063,105.4937,105.6063,6171.0
2018-04-30 13:00:00,112.58,112.6,112.5,112.5,8441.0,105.6063,105.6251,105.5313,105.5313,8441.0
2018-04-30 13:05:00,112.5,112.54,112.44,112.44,10326.0,105.5313,105.5688,105.475,105.475,10326.0
2018-04-30 13:10:00,112.45,112.45,112.25,112.31,7289.0,105.4844,105.4844,105.2967,105.353,7289.0
2018-04-30 13:15:00,112.33,112.44,112.31,112.35,6662.0,105.3718,105.475,105.353,105.3905,6662.0
2018-04-30 13:20:00,112.34,112.48,112.28,112.34,10255.0,105.3812,105.5125,105.3249,105.3812,10255.0
2018-04-30 13:25:00,112.36,112.37,112.31,112.33,3424.0,105.3999,105.4093,105.353,105.3718,3424.0
2018-04-30 13:30:00,112.33,112.35,112.3,112.3,5100.0,105.3718,105.3905,105.3436,105.3436,5100.0
2018-04-30 13:35:00,112.29,112.34,112.26,112.27,7660.0,105.3343,105.3812,105.3061,105.3155,7660.0
2018-04-30 13:40:00,112.28,112.46,112.27,112.4,10068.0,105.3249,105.4937,105.3155,105.4374,10068.0
2018-04-30 13:45:00,112.39,112.39,112.31,112.37,5496.0,105.4281,105.4281,105.353,105.4093,5496.0
2018-04-30 13:50:00,112.35,112.38,112.19,112.22,11598.0,105.3905,105.4187,105.2405,105.2686,11598.0
2018-04-30 13:55:00,112.22,112.22,112.14,112.15,6353.0,105.2686,105.2686,105.1936,105.2029,6353.0
2018-04-30 14:00:00,112.14,112.17,112.06,112.14,21823.0,105.1936,105.2217,105.1185,105.1936,21823.0
2018-04-30 14:05:00,112.13,112.13,111.81,111.82,11070.0,105.1842,105.1842,104.884,104.8934,11070.0
2018-04-30 14:10:00,111.81,111.89,111.72,111.87,12991.0,104.884,104.959,104.7996,104.9403,12991.0
2018-04-30 14:15:00,111.89,112.02,111.89,111.91,16332.0,104.959,105.081,104.959,104.9778,16332.0
2018-04-30 14:20:00,111.93,112.18,111.93,112.14,7706.0,104.9966,105.2311,104.9966,105.1936,7706.0
2018-04-30 14:25:00,112.09,112.1,111.99,112.04,10191.0,105.1467,105.156,105.0528,105.0997,10191.0
2018-04-30 14:30:00,112.01,112.08,111.98,111.99,6136.0,105.0716,105.1373,105.0435,105.0528,6136.0
2018-04-30 14:35:00,111.99,112.05,111.97,111.97,7516.0,105.0528,105.1091,105.0341,105.0341,7516.0
2018-04-30 14:40:00,111.98,111.99,111.86,111.9,6079.0,105.0435,105.0528,104.9309,104.9684,6079.0
2018-04-30 14:45:00,111.91,111.96,111.85,111.96,7615.0,104.9778,105.0247,104.9215,105.0247,7615.0
2018-04-30 14:50:00,111.98,112.16,111.98,112.16,10744.0,105.0435,105.2123,105.0435,105.2123,10744.0
2018-04-30 14:55:00,112.18,112.23,112.13,112.18,17564.0,105.2311,105.278,105.1842,105.2311,17564.0
2018-04-30 15:00:00,112.18,112.24,112.14,112.18,11000.0,105.2311,105.2874,105.1936,105.2311,11000.0
2018-04-30 15:05:00,112.18,112.49,112.15,112.35,21277.0,105.2311,105.5219,105.2029,105.3905,21277.0
2018-04-30 15:10:00,112.34,112.52,112.31,112.52,7842.0,105.3812,105.55,105.353,105.55,7842.0
2018-04-30 15:15:00,112.5,112.55,112.45,112.5,4975.0,105.5313,105.5782,105.4844,105.5313,4975.0
2018-04-30 15:20:00,112.47,112.48,112.35,112.39,12381.0,105.5031,105.5125,105.3905,105.4281,12381.0
2018-04-30 15:25:00,112.38,112.44,112.36,112.38,14794.0,105.4187,105.475,105.3999,105.4187,14794.0
2018-04-30 15:30:00,112.36,112.58,112.36,112.58,11446.0,105.3999,105.6063,105.3999,105.6063,11446.0
2018-04-30 15:35:00,112.61,112.66,112.52,112.63,15152.0,105.6344,105.6813,105.55,105.6532,15152.0
2018-04-30 15:40:00,112.62,112.62,112.51,112.56,16511.0,105.6438,105.6438,105.5406,105.5875,16511.0
2018-04-30 15:45:00,112.58,112.68,112.57,112.62,30788.0,105.6063,105.7001,105.5969,105.6438,30788.0
2018-04-30 15:50:00,112.61,112.61,112.4,112.4,28379.0,105.6344,105.6344,105.4374,105.4374,28379.0
2018-04-30 15:55:00,112.4,112.45,112.04,112.06,77047.0,105.4374,105.4844,105.0997,105.1185,77047.0
2018-05-01 09:30:00,111.89,112.17,111.81,111.87,13117.0,104.959,105.2217,104.884,104.9403,13117.0
2018-05-01 09:35:00,111.92,112.03,111.76,111.77,2000.0,104.9872,105.0904,104.8371,104.8465,2000.0
2018-05-01 09:40:00,111.8,111.93,111.79,111.83,3968.0,104.8746,104.9966,104.8652,104.9028,3968.0
2018-05-01 09:45:00,111.92,111.95,111.76,111.92,3505.0,104.9872,105.0153,104.8371,104.9872,3505.0
2018-05-01 09:50:00,111.89,112.05,111.89,112.01,2581.0,104.959,105.1091,104.959,105.0716,2581.0
2018-05-01 09:55:00,111.99,112.31,111.99,112.26,29583.0,105.0528,105.353,105.0528,105.3061,29583.0
2018-05-01 10:00:00,112.23,112.43,112.22,112.32,26629.0,105.278,105.4656,105.2686,105.3624,26629.0
2018-05-01 10:05:00,112.32,112.5,112.28,112.38,15815.0,105.3624,105.5313,105.3249,105.4187,15815.0
2018-05-01 10:10:00,112.38,112.45,112.23,112.32,3961.0,105.4187,105.4844,105.278,105.3624,3961.0
2018-05-01 10:15:00,112.34,112.35,112.16,112.21,2820.0,105.3812,105.3905,105.2123,105.2592,2820.0
2018-05-01 10:20:00,112.29,112.41,112.15,112.23,3743.0,105.3343,105.4468,105.2029,105.278,3743.0
2018-05-01 10:25:00,112.24,112.24,112.1,112.17,3999.0,105.2874,105.2874,105.156,105.2217,3999.0
2018-05-01 10:30:00,112.11,112.26,112.01,112.2,2302.0,105.1654,105.3061,105.0716,105.2498,2302.0
2018-05-01 10:35:00,112.25,112.25,111.99,111.99,3430.0,105.2967,105.2967,105.0528,105.0528,3430.0
2018-05-01 10:40:00,112.02,112.2,112.02,112.19,3565.0,105.081,105.2498,105.081,105.2405,3565.0
2018-05-01 10:45:00,112.26,112.31,112.07,112.07,4509.0,105.3061,105.353,105.1279,105.1279,4509.0
2018-05-01 10:50:00,112.06,112.06,111.85,111.86,2503.0,105.1185,105.1185,104.9215,104.9309,2503.0
2018-05-01 10:55:00,111.9,111.9,111.75,111.81,5084.0,104.9684,104.9684,104.8277,104.884,5084.0
2018-05-01 11:00:00,111.82,111.82,111.58,111.59,3703.0,104.8934,104.8934,104.6682,104.6776,3703.0
2018-05-01 11:05:00,111.57,111.61,111.56,111.6,2723.0,104.6589,104.6964,104.6495,104.687,2723.0
2018-05-01 11:10:00,111.59,111.6,111.43,111.47,5928.0,104.6776,104.687,104.5275,104.5651,5928.0
2018-05-01 11:15:00,111.54,111.73,111.51,111.71,2501.0,104.6307,104.809,104.6026,104.7902,2501.0
2018-05-01 11:20:00,111.8,111.84,111.73,111.83,3600.0,104.8746,104.9121,104.809,104.9028,3600.0
2018-05-01 11:25:00,111.84,111.84,111.76,111.84,7472.0,104.9121,104.9121,104.8371,104.9121,7472.0
2018-05-01 11:30:00,111.87,112.02,111.87,111.93,1200.0,104.9403,105.081,104.9403,104.9966,1200.0
2018-05-01 11:35:00,111.97,112.13,111.88,112.12,5543.0,105.0341,105.1842,104.9497,105.1748,5543.0
2018-05-01 11:40:00,112.11,112.31,112.11,112.31,6750.0,105.1654,105.353,105.1654,105.353,6750.0
2018-05-01 11:45:00,112.3,112.37,112.22,112.22,1911.0,105.3436,105.4093,105.2686,105.2686,1911.0
2018-05-01 11:50:00,112.24,112.5,112.24,112.39,5380.0,105.2874,105.5313,105.2874,105.4281,5380.0
2018-05-01 11:55:00,112.34,112.37,112.23,112.23,3400.0,105.3812,105.4093,105.278,105.278,3400.0
2018-05-01 12:00:00,112.25,112.35,112.21,112.34,2659.0,105.2967,105.3905,105.2592,105.3812,2659.0
2018-05-01 12:05:00,112.35,112.38,112.15,112.22,3691.0,105.3905,105.4187,105.2029,105.2686,3691.0
2018-05-01 12:10:00,112.18,112.29,112.17,112.29,2419.0,105.2311,105.3343,105.2217,105.3343,2419.0
2018-05-01 12:15:00,112.29,112.37,112.21,112.35,2400.0,105.3343,105.4093,105.2592,105.3905,2400.0
2018-05-01 12:20:00,112.35,112.35,112.12,112.2,3084.0,105.3905,105.3905,105.1748,105.2498,3084.0
2018-05-01 12:25:00,112.24,112.34,112.17,112.31,2100.0,105.2874,105.3812,105.2217,105.353,2100.0
2018-05-01 12:30:00,112.31,112.33,112.23,112.27,1780.0,105.353,105.3718,105.278,105.3155,1780.0
2018-05-01 12:35:00,112.27,112.29,112.17,112.17,3926.0,105.3155,105.3343,105.2217,105.2217,3926.0
2018-05-01 12:40:00,112.18,112.2,112.16,112.19,2249.0,105.2311,105.2498,105.2123,105.2405,2249.0
2018-05-01 12:45:00,112.23,112.26,112.06,112.16,3005.0,105.278,105.3061,105.1185,105.2123,3005.0
2018-05-01 12:50:00,112.12,112.2,112.11,112.14,1410.0,105.1748,105.2498,105.1654,105.1936,1410.0
2018-05-01 12:55:00,112.21,112.24,112.1,112.13,2300.0,105.2592,105.2874,105.156,105.1842,2300.0
2018-05-01 13:00:00,112.11,112.15,111.98,112.0,2100.0,105.1654,105.2029,105.0435,105.0622,2100.0
2018-05-01 13:05:00,111.97,111.98,111.83,111.95,7021.0,105.0341,105.0435,104.9028,105.0153,7021.0
2018-05-01 13:10:00,111.95,112.03,111.93,112.03,1647.0,105.0153,105.0904,104.9966,105.0904,1647.0
2018-05-01 13:15:00,112.0,112.0,111.92,111.95,1812.0,105.0622,105.0622,104.9872,105.0153,1812.0
2018-05-01 13:20:00,111.97,111.98,111.96,111.98,900.0,105.0341,105.0435,105.0247,105.0435,900.0
2018-05-01 13:25:00,111.94,112.03,111.94,112.03,2500.0,105.0059,105.0904,105.0059,105.0904,2500.0
2018-05-01 13:30:00,112.02,112.12,112.02,112.12,11342.0,105.081,105.1748,105.081,105.1748,11342.0
2018-05-01 13:35:00,112.12,112.22,112.09,112.13,3513.0,105.1748,105.2686,105.1467,105.1842,3513.0
2018-05-01 13:40:00,112.19,112.23,112.16,112.23,1589.0,105.2405,105.278,105.2123,105.278,1589.0
2018-05-01 13:45:00,112.26,112.64,112.26,112.57,22276.0,105.3061,105.6626,105.3061,105.5969,22276.0
2018-05-01 13:50:00,112.58,112.73,112.58,112.67,6127.0,105.6063,105.747,105.6063,105.6907,6127.0
2018-05-01 13:55:00,112.71,112.81,112.71,112.8,2800.0,105.7282,105.8221,105.7282,105.8127,2800.0
2018-05-01 14:00:00,112.79,112.88,112.78,112.86,3975.0,105.8033,105.8877,105.7939,105.869,3975.0
2018-05-01 14:05:00,112.84,112.84,112.7,112.71,4933.0,105.8502,105.8502,105.7189,105.7282,4933.0
2018-05-01 14:10:00,112.73,112.91,112.73,112.86,5439.0,105.747,105.9159,105.747,105.869,5439.0
2018-05-01 14:15:00,112.88,112.94,112.88,112.9,7747.0,105.8877,105.944,105.8877,105.9065,7747.0
2018-05-01 14:20:00,112.9,112.94,112.85,112.94,3683.0,105.9065,105.944,105.8596,105.944,3683.0
2018-05-01 14:25:00,112.97,112.98,112.94,112.95,1900.0,105.9721,105.9815,105.944,105.9534,1900.0
2018-05-01 14:30:00,112.92,112.95,112.85,112.85,3842.0,105.9252,105.9534,105.8596,105.8596,3842.0
2018-05-01 14:35:00,112.87,112.89,112.78,112.79,19034.0,105.8783,105.8971,105.7939,105.8033,19034.0
2018-05-01 14:40:00,112.76,112.94,112.75,112.94,12291.0,105.7751,105.944,105.7658,105.944,12291.0
2018-05-01 14:45:00,112.98,113.12,112.98,113.04,5965.0,105.9815,106.1128,105.9815,106.0378,5965.0
2018-05-01 14:50:00,113.07,113.15,113.04,113.05,3100.0,106.0659,106.141,106.0378,106.0472,3100.0
2018-05-01 14:55:00,113.03,113.08,112.99,112.99,4122.0,106.0284,106.0753,105.9909,105.9909,4122.0
2018-05-01 15:00:00,113.0,113.14,113.0,113.07,4452.0,106.0003,106.1316,106.0003,106.0659,4452.0
2018-05-01 15:05:00,113.01,113.16,113.01,113.11,4128.0,106.0097,106.1504,106.0097,106.1035,4128.0
2018-05-01 15:10:00,113.1,113.1,112.88,112.91,4252.0,106.0941,106.0941,105.8877,105.9159,4252.0
2018-05-01 15:15:00,112.91,112.96,112.82,112.88,5226.0,105.9159,105.9628,105.8314,105.8877,5226.0
2018-05-01 15:20:00,112.89,112.98,112.87,112.9,5689.0,105.8971,105.9815,105.8783,105.9065,5689.0
2018-05-01 15:25:00,112.9,112.94,112.79,112.9,10358.0,105.9065,105.944,105.8033,105.9065,10358.0
2018-05-01 15:30:00,112.91,112.96,112.81,112.87,14110.0,105.9159,105.9628,105.8221,105.8783,14110.0
2018-05-01 15:35:00,112.88,112.88,112.71,112.74,10648.0,105.8877,105.8877,105.7282,105.7564,10648.0
2018-05-01 15:40:00,112.74,112.87,112.74,112.86,12475.0,105.7564,105.8783,105.7564,105.869,12475.0
2018-05-01 15:45:00,112.85,112.93,112.83,112.92,19748.0,105.8596,105.9346,105.8408,105.9252,19748.0
2018-05-01 15:50:00,112.92,113.02,112.92,113.0,24679.0,105.9252,106.019,105.9252,106.0003,24679.0
2018-05-01 15:55:00,113.0,113.06,113.0,113.02,40086.0,106.0003,106.0566,106.0003,106.019,40086.0
2018-05-02 09:30:00,112.32,112.56,112.1,112.5,11458.0,105.3624,105.5875,105.156,105.5313,11458.0
2018-05-02 09:35:00,112.5,112.7,112.1,112.27,11779.0,105.5313,105.7189,105.156,105.3155,11779.0
2018-05-02 09:40:00,112.24,112.37,112.24,112.37,2500.0,105.2874,105.4093,105.2874,105.4093,2500.0
2018-05-02 09:45:00,112.37,112.38,112.17,112.26,4059.0,105.4093,105.4187,105.2217,105.3061,4059.0
2018-05-02 09:50:00,112.26,112.48,112.2,112.47,28393.0,105.3061,105.5125,105.2498,105.5031,28393.0
2018-05-02 09:55:00,112.42,112.6,112.42,112.47,7291.0,105.4562,105.6251,105.4562,105.5031,7291.0
2018-05-02 10:00:00,112.5,112.88,112.41,112.8,5903.0,105.5313,105.8877,105.4468,105.8127,5903.0
2018-05-02 10:05:00,112.83,113.01,112.83,113.0,6547.0,105.8408,106.0097,105.8408,106.0003,6547.0
2018-05-02 10:10:00,112.99,113.0,112.82,112.88,7129.0,105.9909,106.0003,105.8314,105.8877,7129.0
2018-05-02 10:15:00,112.96,113.0,112.78,112.82,7864.0,105.9628,106.0003,105.7939,105.8314,7864.0
2018-05-02 10:20:00,112.81,112.94,112.8,112.88,2657.0,105.8221,105.944,105.8127,105.8877,2657.0
2018-05-02 10:25:00,112.91,113.0,112.87,113.0,8935.0,105.9159,106.0003,105.8783,106.0003,8935.0
2018-05-02 10:30:00,113.0,113.0,112.92,112.99,7352.0,106.0003,106.0003,105.9252,105.9909,7352.0
2018-05-02 10:35:00,112.97,113.0,112.92,112.97,5100.0,105.9721,106.0003,105.9252,105.9721,5100.0
2018-05-02 10:40:00,112.98,113.0,112.91,112.91,6209.0,105.9815,106.0003,105.9159,105.9159,6209.0
2018-05-02 10:45:00,112.9,113.0,112.89,112.98,9517.0,105.9065,106.0003,105.8971,105.9815,9517.0
2018-05-02 10:50:00,112.92,113.02,112.86,112.95,13200.0,105.9252,106.019,105.869,105.9534,13200.0
2018-05-02 10:55:00,112.95,113.07,112.93,113.07,10415.0,105.9534,106.0659,105.9346,106.0659,10415.0
2018-05-02 11:00:00,113.09,113.29,113.09,113.27,5971.0,106.0847,106.2723,106.0847,106.2536,5971.0
2018-05-02 11:05:00,113.3,113.52,113.29,113.52,5917.0,106.2817,106.4881,106.2723,106.4881,5917.0
2018-05-02 11:10:00,113.52,113.54,113.29,113.49,9587.0,106.4881,106.5068,106.2723,106.4599,9587.0
2018-05-02 11:15:00,113.55,113.59,113.52,113.56,16150.0,106.5162,106.5537,106.4881,106.5256,16150.0
2018-05-02 11:20:00,113.56,113.56,113.21,113.21,16198.0,106.5256,106.5256,106.1973,106.1973,16198.0
2018-05-02 11:25:00,113.26,113.31,113.2,113.27,4066.0,106.2442,106.2911,106.1879,106.2536,4066.0
2018-05-02 11:30:00,113.25,113.25,113.13,113.24,1400.0,106.2348,106.2348,106.1222,106.2254,1400.0
2018-05-02 11:35:00,113.24,113.32,113.24,113.32,1600.0,106.2254,106.3005,106.2254,106.3005,1600.0
2018-05-02 11:40:00,113.36,113.4,113.15,113.15,7228.0,106.338,106.3755,106.141,106.141,7228.0
2018-05-02 11:45:00,113.12,113.22,113.07,113.17,5100.0,106.1128,106.2067,106.0659,106.1598,5100.0
2018-05-02 11:50:00,113.11,113.11,113.05,113.07,2300.0,106.1035,106.1035,106.0472,106.0659,2300.0
2018-05-02 11:55:00,113.14,113.14,113.08,113.09,4600.0,106.1316,106.1316,106.0753,106.0847,4600.0
2018-05-02 12:00:00,113.08,113.1,112.97,113.06,4420.0,106.0753,106.0941,105.9721,106.0566,4420.0
2018-05-02 12:05:00,113.13,113.14,113.08,113.11,2800.0,106.1222,106.1316,106.0753,106.1035,2800.0
2018-05-02 12:10:00,113.1,113.16,113.08,113.16,2950.0,106.0941,106.1504,106.0753,106.1504,2950.0
2018-05-02 12:15:00,113.16,113.21,113.15,113.17,5622.0,106.1504,106.1973,106.141,106.1598,5622.0
2018-05-02 12:20:00,113.22,113.25,113.18,113.22,3511.0,106.2067,106.2348,106.1691,106.2067,3511.0
2018-05-02 12:25:00,113.25,113.36,113.24,113.24,5766.0,106.2348,106.338,106.2254,106.2254,5766.0
2018-05-02 12:30:00,113.24,113.29,113.19,113.21,4067.0,106.2254,106.2723,106.1785,106.1973,4067.0
2018-05-02 12:35:00,113.25,113.3,113.21,113.21,2732.0,106.2348,106.2817,106.1973,106.1973,2732.0
2018-05-02 12:40:00,113.22,113.29,113.21,113.29,1212.0,106.2067,106.2723,106.1973,106.2723,1212.0
2018-05-02 12:45:00,113.29,113.29,113.22,113.22,2407.0,106.2723,106.2723,106.2067,106.2067,2407.0
2018-05-02 12:50:00,113.22,113.25,113.19,113.25,3095.0,106.2067,106.2348,106.1785,106.2348,3095.0
2018-05-02 12:55:00,113.27,113.29,113.21,113.23,4250.0,106.2536,106.2723,106.1973,106.216,4250.0
2018-05-02 13:00:00,113.24,113.27,113.23,113.25,2559.0,106.2254,106.2536,106.216,106.2348,2559.0
2018-05-02 13:05:00,113.23,113.27,113.2,113.25,2756.0,106.216,106.2536,106.1879,106.2348,2756.0
2018-05-02 13:10:00,113.27,113.36,113.24,113.36,7100.0,106.2536,106.338,106.2254,106.338,7100.0
2018-05-02 13:15:00,113.38,113.44,113.38,113.42,2906.0,106.3567,106.413,106.3567,106.3943,2906.0
2018-05-02 13:20:00,113.44,113.55,113.44,113.47,3809.0,106.413,106.5162,106.413,106.4412,3809.0
2018-05-02 13:25:00,113.52,113.57,113.46,113.46,3414.0,106.4881,106.535,106.4318,106.4318,3414.0
2018-05-02 13:30:00,113.48,113.5,113.39,113.39,2000.0,106.4505,106.4693,106.3661,106.3661,2000.0
2018-05-02 13:35:00,113.41,113.46,113.39,113.4,3003.0,106.3849,106.4318,106.3661,106.3755,3003.0
2018-05-02 13:40:00,113.4,113.46,113.4,113.42,5458.0,106.3755,106.4318,106.3755,106.3943,5458.0
2018-05-02 13:45:00,113.46,113.47,113.42,113.43,3575.0,106.4318,106.4412,106.3943,106.4036,3575.0
2018-05-02 13:50:00,113.41,113.44,113.36,113.37,2660.0,106.3849,106.413,106.338,106.3474,2660.0
2018-05-02 13:55:00,113.39,113.41,113.3,113.37,3214.0,106.3661,106.3849,106.2817,106.3474,3214.0
2018-05-02 14:00:00,113.36,113.74,113.36,113.74,3844.0,106.338,106.6944,106.338,106.6944,3844.0
2018-05-02 14:05:00,113.73,113.83,113.65,113.8,4252.0,106.6851,106.7789,106.61,106.7507,4252.0
2018-05-02 14:10:00,113.83,113.83,113.71,113.71,4406.0,106.7789,106.7789,106.6663,106.6663,4406.0
2018-05-02 14:15:00,113.72,113.75,113.63,113.65,3035.0,106.6757,106.7038,106.5913,106.61,3035.0
2018-05-02 14:20:00,113.63,113.67,113.52,113.62,4303.0,106.5913,106.6288,106.4881,106.5819,4303.0
2018-05-02 14:25:00,113.64,113.9,113.64,113.86,17614.0,106.6006,106.8445,106.6006,106.807,17614.0
2018-05-02 14:30:00,113.84,113.91,113.78,113.81,4001.0,106.7882,106.8539,106.732,106.7601,4001.0
2018-05-02 14:35:00,113.81,113.82,113.67,113.76,3380.0,106.7601,106.7695,106.6288,106.7132,3380.0
2018-05-02 14:40:00,113.8,113.9,113.73,113.9,5485.0,106.7507,106.8445,106.6851,106.8445,5485.0
2018-05-02 14:45:00,113.9,113.91,113.81,113.87,6199.0,106.8445,106.8539,106.7601,106.8164,6199.0
2018-05-02 14:50:00,113.9,113.91,113.57,113.63,7629.0,106.8445,106.8539,106.535,106.5913,7629.0
2018-05-02 14:55:00,113.6,113.75,113.57,113.67,4084.0,106.5631,106.7038,106.535,106.6288,4084.0
2018-05-02 15:00:00,113.68,113.72,113.58,113.7,3378.0,106.6382,106.6757,106.5444,106.6569,3378.0
2018-05-02 15:05:00,113.73,113.78,113.67,113.74,12082.0,106.6851,106.732,106.6288,106.6944,12082.0
2018-05-02 15:10:00,113.76,113.78,113.7,113.72,6437.0,106.7132,106.732,106.6569,106.6757,6437.0
2018-05-02 15:15:00,113.7,113.74,113.52,113.61,9405.0,106.6569,106.6944,106.4881,106.5725,9405.0
2018-05-02 15:20:00,113.6,113.6,113.17,113.17,6100.0,106.5631,106.5631,106.1598,106.1598,6100.0
2018-05-02 15:25:00,113.2,113.27,113.16,113.27,6697.0,106.1879,106.2536,106.1504,106.2536,6697.0
2018-05-02 15:30:00,113.22,113.22,113.08,113.14,12488.0,106.2067,106.2067,106.0753,106.1316,12488.0
2018-05-02 15:35:00,113.11,113.12,112.95,113.04,7455.0,106.1035,106.1128,105.9534,106.0378,7455.0
2018-05-02 15:40:00,113.02,113.14,112.99,113.04,16738.0,106.019,106.1316,105.9909,106.0378,16738.0
2018-05-02 15:45:00,113.01,113.07,112.9,112.9,23648.0,106.0097,106.0659,105.9065,105.9065,23648.0
2018-05-02 15:50:00,112.89,112.91,112.65,112.7,19104.0,105.8971,105.9159,105.672,105.7189,19104.0
2018-05-02 15:55:00,112.65,112.8,112.65,112.71,36829.0,105.672,105.8127,105.672,105.7282,36829.0
2018-05-03 09:30:00,112.53,112.53,111.95,111.95,3594.0,105.5594,105.5594,105.0153,105.0153,3594.0
2018-05-03 09:35:00,112.12,112.22,112.09,112.19,2073.0,105.1748,105.2686,105.1467,105.2405,2073.0
2018-05-03 09:40:00,112.65,112.65,112.29,112.34,3281.0,105.672,105.672,105.3343,105.3812,3281.0
2018-05-03 09:45:00,112.33,112.45,112.3,112.35,3800.0,105.3718,105.4844,105.3436,105.3905,3800.0
2018-05-03 09:50:00,112.46,112.55,112.42,112.55,3227.0,105.4937,105.5782,105.4562,105.5782,3227.0
2018-05-03 09:55:00,112.55,112.73,112.55,112.6,1894.0,105.5782,105.747,105.5782,105.6251,1894.0
2018-05-03 10:00:00,112.66,112.78,112.48,112.48,5250.0,105.6813,105.7939,105.5125,105.5125,5250.0
2018-05-03 10:05:00,112.44,112.47,112.23,112.43,3005.0,105.475,105.5031,105.278,105.4656,3005.0
2018-05-03 10:10:00,112.41,112.44,112.06,112.06,3600.0,105.4468,105.475,105.1185,105.1185,3600.0
2018-05-03 10:15:00,112.03,112.17,111.91,112.15,11367.0,105.0904,105.2217,104.9778,105.2029,11367.0
2018-05-03 10:20:00,112.11,112.15,111.61,111.62,2628.0,105.1654,105.2029,104.6964,104.7058,2628.0
2018-05-03 10:25:00,111.61,111.75,111.42,111.59,7295.0,104.6964,104.8277,104.5182,104.6776,7295.0
2018-05-03 10:30:00,111.59,111.6,111.26,111.38,5320.0,104.6776,104.687,104.3681,104.4806,5320.0
2018-05-03 10:35:00,111.23,111.23,110.96,111.14,7810.0,104.3399,104.3399,104.0866,104.2555,7810.0
2018-05-03 10:40:00,111.19,111.27,111.09,111.22,1600.0,104.3024,104.3774,104.2086,104.3305,1600.0
2018-05-03 10:45:00,111.11,111.31,111.11,111.2,3814.0,104.2274,104.415,104.2274,104.3118,3814.0
2018-05-03 10:50:00,111.21,111.26,111.01,111.19,5264.0,104.3212,104.3681,104.1336,104.3024,5264.0
2018-05-03 10:55:00,111.2,111.2,110.96,111.13,4190.0,104.3118,104.3118,104.0866,104.2461,4190.0
2018-05-03 11:00:00,111.15,111.21,111.08,111.09,3883.0,104.2649,104.3212,104.1992,104.2086,3883.0
2018-05-03 11:05:00,111.14,111.44,111.07,111.4,4300.0,104.2555,104.5369,104.1898,104.4994,4300.0
2018-05-03 11:10:00,111.38,111.65,111.38,111.63,2550.0,104.4806,104.7339,104.4806,104.7151,2550.0
2018-05-03 11:15:00,111.65,111.77,111.65,111.65,2305.0,104.7339,104.8465,104.7339,104.7339,2305.0
2018-05-03 11:20:00,111.61,111.61,111.5,111.56,3428.0,104.6964,104.6964,104.5932,104.6495,3428.0
2018-05-03 11:25:00,111.52,111.59,111.46,111.46,2188.0,104.612,104.6776,104.5557,104.5557,2188.0
2018-05-03 11:30:00,111.46,111.5,111.37,111.5,1450.0,104.5557,104.5932,104.4713,104.5932,1450.0
2018-05-03 11:35:00,111.53,111.56,111.45,111.46,2837.0,104.6213,104.6495,104.5463,104.5557,2837.0
2018-05-03 11:40:00,111.49,111.52,111.33,111.47,2428.0,104.5838,104.612,104.4337,104.5651,2428.0
2018-05-03 11:45:00,111.45,111.86,111.44,111.78,4621.0,104.5463,104.9309,104.5369,104.8559,4621.0
2018-05-03 11:50:00,111.77,111.8,111.64,111.78,4419.0,104.8465,104.8746,104.7245,104.8559,4419.0
2018-05-03 11:55:00,111.77,111.8,111.73,111.75,3500.0,104.8465,104.8746,104.809,104.8277,3500.0
2018-05-03 12:00:00,111.75,111.83,111.73,111.76,7172.0,104.8277,104.9028,104.809,104.8371,7172.0
2018-05-03 12:05:00,111.78,112.01,111.76,111.91,9116.0,104.8559,105.0716,104.8371,104.9778,9116.0
2018-05-03 12:10:00,111.85,111.94,111.78,111.88,3805.0,104.9215,105.0059,104.8559,104.9497,3805.0
2018-05-03 12:15:00,111.85,111.86,111.71,111.71,2850.0,104.9215,104.9309,104.7902,104.7902,2850.0
2018-05-03 12:20:00,111.77,111.91,111.74,111.81,5527.0,104.8465,104.9778,104.8183,104.884,5527.0
2018-05-03 12:25:00,111.78,111.79,111.74,111.75,2000.0,104.8559,104.8652,104.8183,104.8277,2000.0
2018-05-03 12:30:00,111.73,111.93,111.69,111.93,3695.0,104.809,104.9966,104.7714,104.9966,3695.0
2018-05-03 12:35:00,111.89,112.18,111.85,112.1,3245.0,104.959,105.2311,104.9215,105.156,3245.0
2018-05-03 12:40:00,112.1,112.23,112.1,112.18,2600.0,105.156,105.278,105.156,105.2311,2600.0
2018-05-03 12:45:00,112.24,112.26,112.17,112.2,1710.0,105.2874,105.3061,105.2217,105.2498,1710.0
2018-05-03 12:50:00,112.19,112.39,112.14,112.34,2916.0,105.2405,105.4281,105.1936,105.3812,2916.0
2018-05-03 12:55:00,112.3,112.45,112.3,112.45,1250.0,105.3436,105.4844,105.3436,105.4844,1250.0
2018-05-03 13:00:00,112.41,112.41,112.25,112.28,1700.0,105.4468,105.4468,105.2967,105.3249,1700.0
2018-05-03 13:05:00,112.25,112.34,112.21,112.28,2545.0,105.2967,105.3812,105.2592,105.3249,2545.0
2018-05-03 13:10:00,112.24,112.3,112.19,112.28,3733.0,105.2874,105.3436,105.2405,105.3249,3733.0
2018-05-03 13:15:00,112.23,112.39,112.2,112.27,5965.0,105.278,105.4281,105.2498,105.3155,5965.0
2018-05-03 13:20:00,112.3,112.33,112.12,112.12,4100.0,105.3436,105.3718,105.1748,105.1748,4100.0
2018-05-03 13:25:00,112.13,112.15,112.0,112.07,2229.0,105.1842,105.2029,105.0622,105.1279,2229.0
2018-05-03 13:30:00,112.1,112.38,112.08,112.34,3800.0,105.156,105.4187,105.1373,105.3812,3800.0
2018-05-03 13:35:00,112.43,112.56,112.43,112.52,3085.0,105.4656,105.5875,105.4656,105.55,3085.0
2018-05-03 13:40:00,112.54,112.61,112.49,112.61,3965.0,105.5688,105.6344,105.5219,105.6344,3965.0
2018-05-03 13:45:00,112.6,112.62,112.44,112.5,2420.0,105.6251,105.6438,105.475,105.5313,2420.0
2018-05-03 13:50:00,112.54,112.55,112.43,112.47,4033.0,105.5688,105.5782,105.4656,105.5031,4033.0
2018-05-03 13:55:00,112.46,112.52,112.41,112.41,2004.0,105.4937,105.55,105.4468,105.4468,2004.0
2018-05-03 14:00:00,112.45,112.45,112.32,112.36,2206.0,105.4844,105.4844,105.3624,105.3999,2206.0
2018-05-03 14:05:00,112.35,112.48,112.34,112.45,1300.0,105.3905,105.5125,105.3812,105.4844,1300.0
2018-05-03 14:10:00,112.44,112.48,112.37,112.47,3745.0,105.475,105.5125,105.4093,105.5031,3745.0
2018-05-03 14:15:00,112.48,112.5,112.38,112.38,1112.0,105.5125,105.5313,105.4187,105.4187,1112.0
2018-05-03 14:20:00,112.34,112.39,112.28,112.28,1744.0,105.3812,105.4281,105.3249,105.3249,1744.0
2018-05-03 14:25:00,112.27,112.37,112.27,112.37,2980.0,105.3155,105.4093,105.3155,105.4093,2980.0
2018-05-03 14:30:00,112.41,112.57,112.41,112.52,4037.0,105.4468,105.5969,105.4468,105.55,4037.0
2018-05-03 14:35:00,112.48,112.55,112.46,112.49,2412.0,105.5125,105.5782,105.4937,105.5219,2412.0
2018-05-03 14:40:00,112.51,112.51,112.34,112.34,1400.0,105.5406,105.5406,105.3812,105.3812,1400.0
2018-05-03 14:45:00,112.39,112.39,112.24,112.3,1446.0,105.4281,105.4281,105.2874,105.3436,1446.0
2018-05-03 14:50:00,112.27,112.31,112.24,112.29,3800.0,105.3155,105.353,105.2874,105.3343,3800.0
2018-05-03 14:55:00,112.34,112.34,112.22,112.22,1000.0,105.3812,105.3812,105.2686,105.2686,1000.0
2018-05-03 15:00:00,112.24,112.36,112.22,112.32,3400.0,105.2874,105.3999,105.2686,105.3624,3400.0
2018-05-03 15:05:00,112.29,112.37,112.22,112.24,2610.0,105.3343,105.4093,105.2686,105.2874,2610.0
2018-05-03 15:10:00,112.22,112.35,112.18,112.33,2029.0,105.2686,105.3905,105.2311,105.3718,2029.0
2018-05-03 15:15:00,112.32,112.5,112.32,112.38,2805.0,105.3624,105.5313,105.3624,105.4187,2805.0
2018-05-03 15:20:00,112.42,112.46,112.32,112.44,2373.0,105.4562,105.4937,105.3624,105.475,2373.0
2018-05-03 15:25:00,112.41,112.46,112.36,112.44,2640.0,105.4468,105.4937,105.3999,105.475,2640.0
2018-05-03 15:30:00,112.47,112.55,112.44,112.44,5561.0,105.5031,105.5782,105.475,105.475,5561.0
2018-05-03 15:35:00,112.47,112.49,112.33,112.33,6499.0,105.5031,105.5219,105.3718,105.3718,6499.0
2018-05-03 15:40:00,112.29,112.39,112.27,112.39,6849.0,105.3343,105.4281,105.3155,105.4281,6849.0
2018-05-03 15:45:00,112.4,112.51,112.4,112.48,16107.0,105.4374,105.5406,105.4374,105.5125,16107.0
2018-05-03 15:50:00,112.47,112.53,112.43,112.49,20517.0,105.5031,105.5594,105.4656,105.5219,20517.0
2018-05-03 15:55:00,112.47,112.51,112.36,112.5,50617.0,105.5031,105.5406,105.3999,105.5313,50617.0
2018-05-04 09:30:00,111.85,112.41,111.3,112.28,6717.0,104.9215,105.4468,104.4056,105.3249,6717.0
2018-05-04 09:35:00,112.32,112.54,112.26,112.26,7907.0,105.3624,105.5688,105.3061,105.3061,7907.0
2018-05-04 09:40:00,112.18,112.24,111.96,112.24,2100.0,105.2311,105.2874,105.0247,105.2874,2100.0
2018-05-04 09:45:00,112.37,112.37,112.18,112.22,1807.0,105.4093,105.4093,105.2311,105.2686,1807.0
2018-05-04 09:50:00,112.22,112.37,112.22,112.37,2568.0,105.2686,105.4093,105.2686,105.4093,2568.0
2018-05-04 09:55:00,112.28,112.37,112.23,112.34,1350.0,105.3249,105.4093,105.278,105.3812,1350.0
2018-05-04 10:00:00,112.29,112.37,112.08,112.37,2309.0,105.3343,105.4093,105.1373,105.4093,2309.0
2018-05-04 10:05:00,112.37,112.49,112.3,112.49,3193.0,105.4093,105.5219,105.3436,105.5219,3193.0
2018-05-04 10:10:00,112.7,112.89,112.57,112.89,3112.0,105.7189,105.8971,105.5969,105.8971,3112.0
2018-05-04 10:15:00,112.81,112.81,112.67,112.74,2300.0,105.8221,105.8221,105.6907,105.7564,2300.0
2018-05-04 10:20:00,112.66,112.69,112.52,112.57,3707.0,105.6813,105.7095,105.55,105.5969,3707.0
2018-05-04 10:25:00,112.54,112.69,112.5,112.69,2708.0,105.5688,105.7095,105.5313,105.7095,2708.0
2018-05-04 10:30:00,112.69,112.71,112.45,112.59,28987.0,105.7095,105.7282,105.4844,105.6157,28987.0
2018-05-04 10:35:00,112.59,112.7,112.51,112.7,4098.0,105.6157,105.7189,105.5406,105.7189,4098.0
2018-05-04 10:40:00,112.71,112.88,112.71,112.84,2985.0,105.7282,105.8877,105.7282,105.8502,2985.0
2018-05-04 10:45:00,112.84,112.84,112.62,112.7,4358.0,105.8502,105.8502,105.6438,105.7189,4358.0
2018-05-04 10:50:00,112.66,112.84,112.65,112.67,2500.0,105.6813,105.8502,105.672,105.6907,2500.0
2018-05-04 10:55:00,112.66,112.73,112.55,112.55,4801.0,105.6813,105.747,105.5782,105.5782,4801.0
2018-05-04 11:00:00,112.64,112.68,112.53,112.54,2007.0,105.6626,105.7001,105.5594,105.5688,2007.0
2018-05-04 11:05:00,112.55,112.61,112.43,112.48,4320.0,105.5782,105.6344,105.4656,105.5125,4320.0
2018-05-04 11:10:00,112.54,112.63,112.54,112.6,1405.0,105.5688,105.6532,105.5688,105.6251,1405.0
2018-05-04 11:15:00,112.59,112.6,112.52,112.57,3100.0,105.6157,105.6251,105.55,105.5969,3100.0
2018-05-04 11:20:00,112.6,112.72,112.55,112.67,3372.0,105.6251,105.7376,105.5782,105.6907,3372.0
2018-05-04 11:25:00,112.71,112.78,112.63,112.77,8582.0,105.7282,105.7939,105.6532,105.7845,8582.0
2018-05-04 11:30:00,112.76,112.84,112.68,112.84,2238.0,105.7751,105.8502,105.7001,105.8502,2238.0
2018-05-04 11:35:00,112.82,112.82,112.62,112.62,3500.0,105.8314,105.8314,105.6438,105.6438,3500.0
2018-05-04 11:40:00,112.62,112.73,112.62,112.73,3750.0,105.6438,105.747,105.6438,105.747,3750.0
2018-05-04 11:45:00,112.67,112.71,112.46,112.46,3702.0,105.6907,105.7282,105.4937,105.4937,3702.0
2018-05-04 11:50:00,112.49,112.53,112.26,112.38,7041.0,105.5219,105.5594,105.3061,105.4187,7041.0
2018-05-04 11:55:00,112.39,112.63,112.39,112.54,4222.0,105.4281,105.6532,105.4281,105.5688,4222.0
2018-05-04 12:00:00,112.51,112.57,112.43,112.57,2502.0,105.5406,105.5969,105.4656,105.5969,2502.0
2018-05-04 12:05:00,112.57,112.61,112.54,112.6,2700.0,105.5969,105.6344,105.5688,105.6251,2700.0
2018-05-04 12:10:00,112.59,112.59,112.48,112.48,1900.0,105.6157,105.6157,105.5125,105.5125,1900.0
2018-05-04 12:15:00,112.52,112.56,112.52,112.54,3225.0,105.55,105.5875,105.55,105.5688,3225.0
2018-05-04 12:20:00,112.54,112.54,112.42,112.42,4469.0,105.5688,105.5688,105.4562,105.4562,4469.0
2018-05-04 12:25:00,112.41,112.52,112.41,112.45,3300.0,105.4468,105.55,105.4468,105.4844,3300.0
2018-05-04 12:30:00,112.41,112.5,112.41,112.43,5543.0,105.4468,105.5313,105.4468,105.4656,5543.0
2018-05-04 12:35:00,112.45,112.46,112.41,112.46,1791.0,105.4844,105.4937,105.4468,105.4937,1791.0
2018-05-04 12:40:00,112.48,112.48,112.43,112.43,1903.0,105.5125,105.5125,105.4656,105.4656,1903.0
2018-05-04 12:45:00,112.45,112.46,112.4,112.44,1900.0,105.4844,105.4937,105.4374,105.475,1900.0
2018-05-04 12:50:00,112.5,112.51,112.37,112.47,5103.0,105.5313,105.5406,105.4093,105.5031,5103.0
2018-05-04 12:55:00,112.43,112.55,112.43,112.47,3148.0,105.4656,105.5782,105.4656,105.5031,3148.0
2018-05-04 13:00:00,112.58,112.58,112.53,112.54,1714.0,105.6063,105.6063,105.5594,105.5688,1714.0
2018-05-04 13:05:00,112.55,112.67,112.55,112.66,2282.0,105.5782,105.6907,105.5782,105.6813,2282.0
2018-05-04 13:10:00,112.65,112.68,112.61,112.65,2504.0,105.672,105.7001,105.6344,105.672,2504.0
2018-05-04 13:15:00,112.65,112.74,112.63,112.63,3120.0,105.672,105.7564,105.6532,105.6532,3120.0
2018-05-04 13:20:00,112.64,112.72,112.64,112.7,3817.0,105.6626,105.7376,105.6626,105.7189,3817.0
2018-05-04 13:25:00,112.71,112.71,112.66,112.66,4009.0,105.7282,105.7282,105.6813,105.6813,4009.0
2018-05-04 13:30:00,112.64,112.77,112.64,112.77,2000.0,105.6626,105.7845,105.6626,105.7845,2000.0
2018-05-04 13:35:00,112.78,112.78,112.69,112.75,1900.0,105.7939,105.7939,105.7095,105.7658,1900.0
2018-05-04 13:40:00,112.73,112.75,112.71,112.75,1800.0,105.747,105.7658,105.7282,105.7658,1800.0
2018-05-04 13:45:00,112.76,112.8,112.76,112.77,1800.0,105.7751,105.8127,105.7751,105.7845,1800.0
2018-05-04 13:50:00,112.77,112.83,112.75,112.79,3420.0,105.7845,105.8408,105.7658,105.8033,3420.0
2018-05-04 13:55:00,112.79,112.79,112.7,112.7,16534.0,105.8033,105.8033,105.7189,105.7189,16534.0
2018-05-04 14:00:00,112.74,112.75,112.67,112.69,11867.0,105.7564,105.7658,105.6907,105.7095,11867.0
2018-05-04 14:05:00,112.69,112.76,112.68,112.69,12509.0,105.7095,105.7751,105.7001,105.7095,12509.0
2018-05-04 14:10:00,112.69,112.72,112.66,112.67,9284.0,105.7095,105.7376,105.6813,105.6907,9284.0
2018-05-04 14:15:00,112.68,112.7,112.6,112.61,4887.0,105.7001,105.7189,105.6251,105.6344,4887.0
2018-05-04 14:20:00,112.63,112.75,112.62,112.7,7204.0,105.6532,105.7658,105.6438,105.7189,7204.0
2018-05-04 14:25:00,112.74,112.74,112.66,112.71,6079.0,105.7564,105.7564,105.6813,105.7282,6079.0
2018-05-04 14:30:00,112.71,112.74,112.58,112.58,8224.0,105.7282,105.7564,105.6063,105.6063,8224.0
2018-05-04 14:35:00,112.57,112.57,112.51,112.55,4787.0,105.5969,105.5969,105.5406,105.5782,4787.0
2018-05-04 14:40:00,112.56,112.65,112.56,112.62,4449.0,105.5875,105.672,105.5875,105.6438,4449.0
2018-05-04 14:45:00,112.63,112.63,112.46,112.46,3119.0,105.6532,105.6532,105.4937,105.4937,3119.0
2018-05-04 14:50:00,112.49,112.49,112.41,112.42,3141.0,105.5219,105.5219,105.4468,105.4562,3141.0
2018-05-04 14:55:00,112.4,112.44,112.32,112.38,7580.0,105.4374,105.475,105.3624,105.4187,7580.0
2018-05-04 15:00:00,112.38,112.47,112.35,112.46,7300.0,105.4187,105.5031,105.3905,105.4937,7300.0
2018-05-04 15:05:00,112.51,112.61,112.51,112.52,9904.0,105.5406,105.6344,105.5406,105.55,9904.0
2018-05-04 15:10:00,112.52,112.52,112.39,112.45,27486.0,105.55,105.55,105.4281,105.4844,27486.0
2018-05-04 15:15:00,112.44,112.51,112.42,112.44,7470.0,105.475,105.5406,105.4562,105.475,7470.0
2018-05-04 15:20:00,112.47,112.47,112.41,112.46,8464.0,105.5031,105.5031,105.4468,105.4937,8464.0
2018-05-04 15:25:00,112.44,112.51,112.44,112.45,9926.0,105.475,105.5406,105.475,105.4844,9926.0
2018-05-04 15:30:00,112.45,112.5,112.41,112.42,12003.0,105.4844,105.5313,105.4468,105.4562,12003.0
2018-05-04 15:35:00,112.43,112.48,112.41,112.42,12982.0,105.4656,105.5125,105.4468,105.4562,12982.0
2018-05-04 15:40:00,112.41,112.51,112.36,112.45,17496.0,105.4468,105.5406,105.3999,105.4844,17496.0
2018-05-04 15:45:00,112.45,112.52,112.44,112.45,22498.0,105.4844,105.55,105.475,105.4844,22498.0
2018-05-04 15:50:00,112.42,112.42,112.28,112.34,15462.0,105.4562,105.4562,105.3249,105.3812,15462.0
2018-05-04 15:55:00,112.34,112.48,112.31,112.46,25934.0,105.3812,105.5125,105.353,105.4937,25934.0
2018-05-07 09:30:00,112.81,113.03,112.76,112.88,12199.0,105.8221,106.0284,105.7751,105.8877,12199.0
2018-05-07 09:35:00,112.72,112.94,112.72,112.94,1988.0,105.7376,105.944,105.7376,105.944,1988.0
2018-05-07 09:40:00,112.98,113.03,112.77,112.96,65283.0,105.9815,106.0284,105.7845,105.9628,65283.0
2018-05-07 09:45:00,112.89,113.14,112.89,113.04,19727.0,105.8971,106.1316,105.8971,106.0378,19727.0
2018-05-07 09:50:00,113.06,113.65,113.0,113.65,11590.0,106.0566,106.61,106.0003,106.61,11590.0
2018-05-07 09:55:00,113.59,113.81,113.48,113.71,26741.0,106.5537,106.7601,106.4505,106.6663,26741.0
2018-05-07 10:00:00,113.76,113.98,113.76,113.95,18300.0,106.7132,106.9196,106.7132,106.8914,18300.0
2018-05-07 10:05:00,113.88,113.89,113.56,113.74,6390.0,106.8258,106.8352,106.5256,106.6944,6390.0
2018-05-07 10:10:00,113.79,113.96,113.73,113.73,16305.0,106.7413,106.9008,106.6851,106.6851,16305.0
2018-05-07 10:15:00,113.76,113.81,113.47,113.51,14942.0,106.7132,106.7601,106.4412,106.4787,14942.0
2018-05-07 10:20:00,113.48,113.62,113.23,113.23,15943.0,106.4505,106.5819,106.216,106.216,15943.0
2018-05-07 10:25:00,113.23,113.51,113.23,113.36,5901.0,106.216,106.4787,106.216,106.338,5901.0
2018-05-07 10:30:00,113.4,113.49,113.32,113.46,5917.0,106.3755,106.4599,106.3005,106.4318,5917.0
2018-05-07 10:35:00,113.42,113.42,112.92,112.92,14923.0,106.3943,106.3943,105.9252,105.9252,14923.0
2018-05-07 10:40:00,112.98,113.08,112.78,113.08,6776.0,105.9815,106.0753,105.7939,106.0753,6776.0
2018-05-07 10:45:00,113.09,113.32,113.09,113.32,1500.0,106.0847,106.3005,106.0847,106.3005,1500.0
2018-05-07 10:50:00,113.3,113.31,113.24,113.3,2818.0,106.2817,106.2911,106.2254,106.2817,2818.0
2018-05-07 10:55:00,113.22,113.4,113.22,113.32,4200.0,106.2067,106.3755,106.2067,106.3005,4200.0
2018-05-07 11:00:00,113.32,113.37,113.27,113.37,3628.0,106.3005,106.3474,106.2536,106.3474,3628.0
2018-05-07 11:05:00,113.32,113.34,113.17,113.32,5570.0,106.3005,106.3192,106.1598,106.3005,5570.0
2018-05-07 11:10:00,113.39,113.39,113.29,113.3,1600.0,106.3661,106.3661,106.2723,106.2817,1600.0
2018-05-07 11:15:00,113.35,113.47,113.31,113.31,6198.0,106.3286,106.4412,106.2911,106.2911,6198.0
2018-05-07 11:20:00,113.36,113.46,113.32,113.46,7200.0,106.338,106.4318,106.3005,106.4318,7200.0
2018-05-07 11:25:00,113.43,113.46,113.2,113.23,9107.0,106.4036,106.4318,106.1879,106.216,9107.0
2018-05-07 11:30:00,113.27,113.35,113.18,113.18,6578.0,106.2536,106.3286,106.1691,106.1691,6578.0
2018-05-07 11:35:00,113.11,113.23,113.11,113.18,3071.0,106.1035,106.216,106.1035,106.1691,3071.0
2018-05-07 11:40:00,113.2,113.21,113.15,113.15,2511.0,106.1879,106.1973,106.141,106.141,2511.0
2018-05-07 11:45:00,113.12,113.16,113.06,113.1,6779.0,106.1128,106.1504,106.0566,106.0941,6779.0
2018-05-07 11:50:00,113.08,113.13,113.05,113.13,3347.0,106.0753,106.1222,106.0472,106.1222,3347.0
2018-05-07 11:55:00,113.15,113.22,113.11,113.18,3045.0,106.141,106.2067,106.1035,106.1691,3045.0
2018-05-07 12:00:00,113.21,113.26,113.18,113.22,2700.0,106.1973,106.2442,106.1691,106.2067,2700.0
2018-05-07 12:05:00,113.28,113.28,113.17,113.22,2500.0,106.2629,106.2629,106.1598,106.2067,2500.0
2018-05-07 12:10:00,113.23,113.29,113.22,113.24,12087.0,106.216,106.2723,106.2067,106.2254,12087.0
2018-05-07 12:15:00,113.26,113.45,113.26,113.41,5116.0,106.2442,106.4224,106.2442,106.3849,5116.0
2018-05-07 12:20:00,113.42,113.53,113.32,113.37,6018.0,106.3943,106.4975,106.3005,106.3474,6018.0
2018-05-07 12:25:00,113.41,113.51,113.41,113.48,3700.0,106.3849,106.4787,106.3849,106.4505,3700.0
2018-05-07 12:30:00,113.47,113.52,113.39,113.51,3849.0,106.4412,106.4881,106.3661,106.4787,3849.0
2018-05-07 12:35:00,113.53,113.6,113.53,113.56,2800.0,106.4975,106.5631,106.4975,106.5256,2800.0
2018-05-07 12:40:00,113.56,113.6,113.55,113.59,1600.0,106.5256,106.5631,106.5162,106.5537,1600.0
2018-05-07 12:45:00,113.62,113.62,113.46,113.48,4900.0,106.5819,106.5819,106.4318,106.4505,4900.0
2018-05-07 12:50:00,113.5,113.51,113.45,113.51,2180.0,106.4693,106.4787,106.4224,106.4787,2180.0
2018-05-07 12:55:00,113.51,113.55,113.48,113.51,3241.0,106.4787,106.5162,106.4505,106.4787,3241.0
2018-05-07 13:00:00,113.56,113.58,113.47,113.54,2402.0,106.5256,106.5444,106.4412,106.5068,2402.0
2018-05-07 13:05:00,113.56,113.57,113.27,113.34,6520.0,106.5256,106.535,106.2536,106.3192,6520.0
2018-05-07 13:10:00,113.35,113.38,113.34,113.34,1600.0,106.3286,106.3567,106.3192,106.3192,1600.0
2018-05-07 13:15:00,113.31,113.37,113.28,113.34,3700.0,106.2911,106.3474,106.2629,106.3192,3700.0
2018-05-07 13:20:00,113.39,113.39,113.34,113.38,300.0,106.3661,106.3661,106.3192,106.3567,300.0
2018-05-07 13:25:00,113.38,113.41,113.35,113.36,1934.0,106.3567,106.3849,106.3286,106.338,1934.0
2018-05-07 13:30:00,113.36,113.43,113.32,113.4,1804.0,106.338,106.4036,106.3005,106.3755,1804.0
2018-05-07 13:35:00,113.43,113.48,113.34,113.37,2968.0,106.4036,106.4505,106.3192,106.3474,2968.0
2018-05-07 13:40:00,113.37,113.4,113.34,113.37,1300.0,106.3474,106.3755,106.3192,106.3474,1300.0
2018-05-07 13:45:00,113.35,113.36,113.32,113.35,2600.0,106.3286,106.338,106.3005,106.3286,2600.0
2018-05-07 13:50:00,113.34,113.39,113.34,113.37,1400.0,106.3192,106.3661,106.3192,106.3474,1400.0
2018-05-07 13:55:00,113.36,113.38,113.03,113.09,32542.0,106.338,106.3567,106.0284,106.0847,32542.0
2018-05-07 14:00:00,113.09,113.15,113.08,113.13,4161.0,106.0847,106.141,106.0753,106.1222,4161.0
2018-05-07 14:05:00,113.16,113.2,113.13,113.15,2500.0,106.1504,106.1879,106.1222,106.141,2500.0
2018-05-07 14:10:00,113.18,113.29,113.15,113.23,5742.0,106.1691,106.2723,106.141,106.216,5742.0
2018-05-07 14:15:00,113.23,113.33,113.22,113.33,5103.0,106.216,106.3098,106.2067,106.3098,5103.0
2018-05-07 14:20:00,113.35,113.44,113.34,113.4,4268.0,106.3286,106.413,106.3192,106.3755,4268.0
2018-05-07 14:25:00,113.38,113.43,113.29,113.38,5500.0,106.3567,106.4036,106.2723,106.3567,5500.0
2018-05-07 14:30:00,113.36,113.44,113.33,113.44,2300.0,106.338,106.413,106.3098,106.413,2300.0
2018-05-07 14:35:00,113.4,113.45,113.38,113.38,2480.0,106.3755,106.4224,106.3567,106.3567,2480.0
2018-05-07 14:40:00,113.41,113.42,113.27,113.3,3936.0,106.3849,106.3943,106.2536,106.2817,3936.0
2018-05-07 14:45:00,113.29,113.34,113.26,113.27,3500.0,106.2723,106.3192,106.2442,106.2536,3500.0
2018-05-07 14:50:00,113.28,113.28,113.04,113.07,6594.0,106.2629,106.2629,106.0378,106.0659,6594.0
2018-05-07 14:55:00,113.07,113.1,112.98,113.0,6776.0,106.0659,106.0941,105.9815,106.0003,6776.0
2018-05-07 15:00:00,113.02,113.1,113.0,113.1,6400.0,106.019,106.0941,106.0003,106.0941,6400.0
2018-05-07 15:05:00,113.06,113.1,113.0,113.0,7516.0,106.0566,106.0941,106.0003,106.0003,7516.0
2018-05-07 15:10:00,113.01,113.04,112.75,112.78,9300.0,106.0097,106.0378,105.7658,105.7939,9300.0
2018-05-07 15:15:00,112.83,112.89,112.75,112.83,7976.0,105.8408,105.8971,105.7658,105.8408,7976.0
2018-05-07 15:20:00,112.81,112.86,112.74,112.77,6226.0,105.8221,105.869,105.7564,105.7845,6226.0
2018-05-07 15:25:00,112.78,112.92,112.78,112.92,2600.0,105.7939,105.9252,105.7939,105.9252,2600.0
2018-05-07 15:30:00,112.94,113.02,112.89,112.96,10611.0,105.944,106.019,105.8971,105.9628,10611.0
2018-05-07 15:35:00,112.95,112.98,112.91,112.91,6228.0,105.9534,105.9815,105.9159,105.9159,6228.0
2018-05-07 15:40:00,112.91,112.94,112.85,112.85,10368.0,105.9159,105.944,105.8596,105.8596,10368.0
2018-05-07 15:45:00,112.88,113.03,112.84,113.01,14957.0,105.8877,106.0284,105.8502,106.0097,14957.0
2018-05-07 15:50:00,113.0,113.02,112.91,112.97,18371.0,106.0003,106.019,105.9159,105.9721,18371.0
2018-05-07 15:55:00,112.97,113.01,112.9,112.98,57364.0,105.9721,106.0097,105.9065,105.9815,57364.0
2018-05-08 09:30:00,112.19,112.87,112.19,112.41,15959.0,105.2405,105.8783,105.2405,105.4468,15959.0
2018-05-08 09:35:00,112.66,112.89,112.45,112.58,7995.0,105.6813,105.8971,105.4844,105.6063,7995.0
2018-05-08 09:40:00,112.61,112.81,112.61,112.73,6601.0,105.6344,105.8221,105.6344,105.747,6601.0
2018-05-08 09:45:00,112.74,112.84,112.59,112.7,3653.0,105.7564,105.8502,105.6157,105.7189,3653.0
2018-05-08 09:50:00,112.67,112.84,112.57,112.63,10477.0,105.6907,105.8502,105.5969,105.6532,10477.0
2018-05-08 09:55:00,112.55,112.75,112.55,112.75,9044.0,105.5782,105.7658,105.5782,105.7658,9044.0
2018-05-08 10:00:00,112.75,112.76,112.58,112.58,12031.0,105.7658,105.7751,105.6063,105.6063,12031.0
2018-05-08 10:05:00,112.52,112.52,112.24,112.27,9672.0,105.55,105.55,105.2874,105.3155,9672.0
2018-05-08 10:10:00,112.34,112.34,112.11,112.11,3600.0,105.3812,105.3812,105.1654,105.1654,3600.0
2018-05-08 10:15:00,112.12,112.44,112.03,112.44,4456.0,105.1748,105.475,105.0904,105.475,4456.0
2018-05-08 10:20:00,112.43,112.43,112.05,112.06,7503.0,105.4656,105.4656,105.1091,105.1185,7503.0
2018-05-08 10:25:00,112.1,112.42,112.09,112.42,2800.0,105.156,105.4562,105.1467,105.4562,2800.0
2018-05-08 10:30:00,112.48,112.52,112.4,112.45,1800.0,105.5125,105.55,105.4374,105.4844,1800.0
2018-05-08 10:35:00,112.45,112.52,112.28,112.3,10560.0,105.4844,105.55,105.3249,105.3436,10560.0
2018-05-08 10:40:00,112.27,112.43,112.23,112.36,12732.0,105.3155,105.4656,105.278,105.3999,12732.0
2018-05-08 10:45:00,112.34,112.34,112.18,112.29,6980.0,105.3812,105.3812,105.2311,105.3343,6980.0
2018-05-08 10:50:00,112.29,112.36,112.18,112.23,9836.0,105.3343,105.3999,105.2311,105.278,9836.0
2018-05-08 10:55:00,112.24,112.28,112.1,112.18,9438.0,105.2874,105.3249,105.156,105.2311,9438.0
2018-05-08 11:00:00,112.17,112.19,112.08,112.12,8500.0,105.2217,105.2405,105.1373,105.1748,8500.0
2018-05-08 11:05:00,112.1,112.13,112.03,112.03,9158.0,105.156,105.1842,105.0904,105.0904,9158.0
2018-05-08 11:10:00,112.03,112.32,112.02,112.23,9997.0,105.0904,105.3624,105.081,105.278,9997.0
2018-05-08 11:15:00,112.26,112.27,112.09,112.14,17601.0,105.3061,105.3155,105.1467,105.1936,17601.0
2018-05-08 11:20:00,112.14,112.27,112.01,112.03,16458.0,105.1936,105.3155,105.0716,105.0904,16458.0
2018-05-08 11:25:00,112.09,112.15,112.01,112.13,8438.0,105.1467,105.2029,105.0716,105.1842,8438.0
2018-05-08 11:30:00,112.16,112.2,112.08,112.1,4545.0,105.2123,105.2498,105.1373,105.156,4545.0
2018-05-08 11:35:00,112.13,112.18,111.93,111.96,12081.0,105.1842,105.2311,104.9966,105.0247,12081.0
2018-05-08 11:40:00,111.98,112.1,111.96,112.01,3550.0,105.0435,105.156,105.0247,105.0716,3550.0
2018-05-08 11:45:00,112.07,112.07,111.71,111.95,32850.0,105.1279,105.1279,104.7902,105.0153,32850.0
2018-05-08 11:50:00,111.92,111.96,111.87,111.93,7000.0,104.9872,105.0247,104.9403,104.9966,7000.0
2018-05-08 11:55:00,111.93,112.0,111.9,111.95,4080.0,104.9966,105.0622,104.9684,105.0153,4080.0
2018-05-08 12:00:00,111.93,111.96,111.89,111.91,7184.0,104.9966,105.0247,104.959,104.9778,7184.0
2018-05-08 12:05:00,111.96,111.96,111.91,111.95,3365.0,105.0247,105.0247,104.9778,105.0153,3365.0
2018-05-08 12:10:00,111.93,111.95,111.87,111.88,4949.0,104.9966,105.0153,104.9403,104.9497,4949.0
2018-05-08 12:15:00,111.87,111.87,111.67,111.69,9393.0,104.9403,104.9403,104.7527,104.7714,9393.0
2018-05-08 12:20:00,111.69,111.69,111.59,111.59,4744.0,104.7714,104.7714,104.6776,104.6776,4744.0
2018-05-08 12:25:00,111.61,111.62,111.53,111.57,4164.0,104.6964,104.7058,104.6213,104.6589,4164.0
2018-05-08 12:30:00,111.57,111.58,111.52,111.56,9403.0,104.6589,104.6682,104.612,104.6495,9403.0
2018-05-08 12:35:00,111.54,111.61,111.51,111.51,9100.0,104.6307,104.6964,104.6026,104.6026,9100.0
2018-05-08 12:40:00,111.53,111.54,111.43,111.51,9101.0,104.6213,104.6307,104.5275,104.6026,9101.0
2018-05-08 12:45:00,111.48,111.6,111.45,111.59,5283.0,104.5744,104.687,104.5463,104.6776,5283.0
2018-05-08 12:50:00,111.58,111.59,111.45,111.45,6636.0,104.6682,104.6776,104.5463,104.5463,6636.0
2018-05-08 12:55:00,111.41,111.45,111.34,111.43,7600.0,104.5088,104.5463,104.4431,104.5275,7600.0
2018-05-08 13:00:00,111.44,111.54,111.39,111.39,12606.0,104.5369,104.6307,104.49,104.49,12606.0
2018-05-08 13:05:00,111.41,111.48,111.4,111.45,3529.0,104.5088,104.5744,104.4994,104.5463,3529.0
2018-05-08 13:10:00,111.41,111.48,111.39,111.45,4735.0,104.5088,104.5744,104.49,104.5463,4735.0
2018-05-08 13:15:00,111.43,111.55,111.37,111.47,5886.0,104.5275,104.6401,104.4713,104.5651,5886.0
2018-05-08 13:20:00,111.45,111.47,111.37,111.4,4425.0,104.5463,104.5651,104.4713,104.4994,4425.0
2018-05-08 13:25:00,111.4,111.64,111.39,111.63,5418.0,104.4994,104.7245,104.49,104.7151,5418.0
2018-05-08 13:30:00,111.68,111.79,111.68,111.72,4621.0,104.762,104.8652,104.762,104.7996,4621.0
2018-05-08 13:35:00,111.76,111.82,111.73,111.75,5407.0,104.8371,104.8934,104.809,104.8277,5407.0
2018-05-08 13:40:00,111.79,111.83,111.78,111.8,2700.0,104.8652,104.9028,104.8559,104.8746,2700.0
2018-05-08 13:45:00,111.82,111.85,111.72,111.83,8659.0,104.8934,104.9215,104.7996,104.9028,8659.0
2018-05-08 13:50:00,111.83,111.83,111.77,111.81,4470.0,104.9028,104.9028,104.8465,104.884,4470.0
2018-05-08 13:55:00,111.77,111.77,111.45,111.5,12059.0,104.8465,104.8465,104.5463,104.5932,12059.0
2018-05-08 14:00:00,111.5,111.53,111.43,111.5,12351.0,104.5932,104.6213,104.5275,104.5932,12351.0
2018-05-08 14:05:00,111.5,111.5,111.32,111.33,8911.0,104.5932,104.5932,104.4243,104.4337,8911.0
2018-05-08 14:10:00,111.33,111.34,111.21,111.23,6612.0,104.4337,104.4431,104.3212,104.3399,6612.0
2018-05-08 14:15:00,111.25,111.25,111.09,111.21,10072.0,104.3587,104.3587,104.2086,104.3212,10072.0
2018-05-08 14:20:00,111.18,111.3,111.03,111.23,10992.0,104.293,104.4056,104.1523,104.3399,10992.0
2018-05-08 14:25:00,111.27,111.39,111.15,111.15,20126.0,104.3774,104.49,104.2649,104.2649,20126.0
2018-05-08 14:30:00,111.21,111.4,111.19,111.39,5989.0,104.3212,104.4994,104.3024,104.49,5989.0
2018-05-08 14:35:00,111.39,111.4,111.1,111.13,9175.0,104.49,104.4994,104.218,104.2461,9175.0
2018-05-08 14:40:00,111.13,111.15,110.93,111.0,11656.0,104.2461,104.2649,104.0585,104.1242,11656.0
2018-05-08 14:45:00,111.03,111.1,110.96,110.99,9310.0,104.1523,104.218,104.0866,104.1148,9310.0
2018-05-08 14:50:00,111.03,111.19,110.98,111.1,6700.0,104.1523,104.3024,104.1054,104.218,6700.0
2018-05-08 14:55:00,111.1,111.1,110.94,110.95,11653.0,104.218,104.218,104.0679,104.0773,11653.0
2018-05-08 15:00:00,110.96,111.21,110.86,111.16,10401.0,104.0866,104.3212,103.9928,104.2743,10401.0
2018-05-08 15:05:00,111.18,111.25,111.16,111.16,8827.0,104.293,104.3587,104.2743,104.2743,8827.0
2018-05-08 15:10:00,111.17,111.27,111.16,111.19,6896.0,104.2836,104.3774,104.2743,104.3024,6896.0
2018-05-08 15:15:00,111.23,111.23,111.09,111.16,8684.0,104.3399,104.3399,104.2086,104.2743,8684.0
2018-05-08 15:20:00,111.21,111.21,111.15,111.17,10305.0,104.3212,104.3212,104.2649,104.2836,10305.0
2018-05-08 15:25:00,111.19,111.28,111.15,111.26,7698.0,104.3024,104.3868,104.2649,104.3681,7698.0
2018-05-08 15:30:00,111.27,111.28,111.15,111.17,26165.0,104.3774,104.3868,104.2649,104.2836,26165.0
2018-05-08 15:35:00,111.17,111.28,111.17,111.26,15022.0,104.2836,104.3868,104.2836,104.3681,15022.0
2018-05-08 15:40:00,111.26,111.33,111.25,111.31,18242.0,104.3681,104.4337,104.3587,104.415,18242.0
2018-05-08 15:45:00,111.31,111.32,111.2,111.25,29903.0,104.415,104.4243,104.3118,104.3587,29903.0
2018-05-08 15:50:00,111.26,111.37,111.18,111.2,41046.0,104.3681,104.4713,104.293,104.3118,41046.0
2018-05-08 15:55:00,111.2,111.27,111.04,111.26,97238.0,104.3118,104.3774,104.1617,104.3681,97238.0
2018-05-09 09:30:00,111.71,112.2,111.63,111.98,154523.0,104.7902,105.2498,104.7151,105.0435,154523.0
2018-05-09 09:35:00,111.89,112.76,111.86,112.29,11901.0,104.959,105.7751,104.9309,105.3343,11901.0
2018-05-09 09:40:00,112.25,112.56,112.18,112.42,3074.0,105.2967,105.5875,105.2311,105.4562,3074.0
2018-05-09 09:45:00,112.42,112.56,112.24,112.54,6500.0,105.4562,105.5875,105.2874,105.5688,6500.0
2018-05-09 09:50:00,112.65,112.83,112.6,112.75,11366.0,105.672,105.8408,105.6251,105.7658,11366.0
2018-05-09 09:55:00,112.75,113.09,112.67,112.94,17795.0,105.7658,106.0847,105.6907,105.944,17795.0
2018-05-09 10:00:00,112.95,113.03,112.73,112.94,44630.0,105.9534,106.0284,105.747,105.944,44630.0
2018-05-09 10:05:00,113.01,113.14,112.93,113.11,14980.0,106.0097,106.1316,105.9346,106.1035,14980.0
2018-05-09 10:10:00,113.2,113.24,113.17,113.17,1400.0,106.1879,106.2254,106.1598,106.1598,1400.0
2018-05-09 10:15:00,113.24,113.38,113.14,113.34,10224.0,106.2254,106.3567,106.1316,106.3192,10224.0
2018-05-09 10:20:00,113.41,113.49,113.23,113.23,5466.0,106.3849,106.4599,106.216,106.216,5466.0
2018-05-09 10:25:00,113.23,113.25,112.98,112.98,3326.0,106.216,106.2348,105.9815,105.9815,3326.0
2018-05-09 10:30:00,113.03,113.09,112.84,112.92,5321.0,106.0284,106.0847,105.8502,105.9252,5321.0
2018-05-09 10:35:00,113.02,113.02,112.88,112.93,1500.0,106.019,106.019,105.8877,105.9346,1500.0
2018-05-09 10:40:00,112.92,113.26,112.88,112.91,7236.0,105.9252,106.2442,105.8877,105.9159,7236.0
2018-05-09 10:45:00,112.91,112.91,112.91,112.91,0.0,105.9159,105.9159,105.9159,105.9159,0.0
2018-05-09 10:50:00,112.82,112.9,112.74,112.82,25023.0,105.8314,105.9065,105.7564,105.8314,25023.0
2018-05-09 10:55:00,112.81,112.81,112.7,112.75,4142.0,105.8221,105.8221,105.7189,105.7658,4142.0
2018-05-09 11:00:00,112.78,112.9,112.78,112.79,3219.0,105.7939,105.9065,105.7939,105.8033,3219.0
2018-05-09 11:05:00,112.76,112.82,112.76,112.82,1000.0,105.7751,105.8314,105.7751,105.8314,1000.0
2018-05-09 11:10:00,112.93,112.93,112.8,112.87,3308.0,105.9346,105.9346,105.8127,105.8783,3308.0
2018-05-09 11:15:00,112.85,112.85,112.75,112.82,2570.0,105.8596,105.8596,105.7658,105.8314,2570.0
2018-05-09 11:20:00,112.88,112.98,112.83,112.95,1295.0,105.8877,105.9815,105.8408,105.9534,1295.0
2018-05-09 11:25:00,112.93,113.14,112.91,113.12,4708.0,105.9346,106.1316,105.9159,106.1128,4708.0
2018-05-09 11:30:00,113.11,113.14,113.06,113.07,3556.0,106.1035,106.1316,106.0566,106.0659,3556.0
2018-05-09 11:35:00,113.03,113.05,112.93,113.01,3326.0,106.0284,106.0472,105.9346,106.0097,3326.0
2018-05-09 11:40:00,112.94,112.95,112.87,112.94,3313.0,105.944,105.9534,105.8783,105.944,3313.0
2018-05-09 11:45:00,112.98,112.98,112.64,112.73,2599.0,105.9815,105.9815,105.6626,105.747,2599.0
2018-05-09 11:50:00,112.68,112.75,112.63,112.75,2256.0,105.7001,105.7658,105.6532,105.7658,2256.0
2018-05-09 11:55:00,112.75,112.78,112.7,112.75,3959.0,105.7658,105.7939,105.7189,105.7658,3959.0
2018-05-09 12:00:00,112.75,112.83,112.63,112.78,5940.0,105.7658,105.8408,105.6532,105.7939,5940.0
2018-05-09 12:05:00,112.72,112.88,112.72,112.77,2614.0,105.7376,105.8877,105.7376,105.7845,2614.0
2018-05-09 12:10:00,112.75,112.81,112.75,112.8,600.0,105.7658,105.8221,105.7658,105.8127,600.0
2018-05-09 12:15:00,112.81,112.87,112.78,112.83,3304.0,105.8221,105.8783,105.7939,105.8408,3304.0
2018-05-09 12:20:00,112.82,112.97,112.82,112.96,1500.0,105.8314,105.9721,105.8314,105.9628,1500.0
2018-05-09 12:25:00,112.98,113.1,112.92,113.03,4600.0,105.9815,106.0941,105.9252,106.0284,4600.0
2018-05-09 12:30:00,113.03,113.19,113.02,113.19,1500.0,106.0284,106.1785,106.019,106.1785,1500.0
2018-05-09 12:35:00,113.25,113.25,113.23,113.23,27200.0,106.2348,106.2348,106.216,106.216,27200.0
2018-05-09 12:40:00,113.25,113.37,113.24,113.33,2582.0,106.2348,106.3474,106.2254,106.3098,2582.0
2018-05-09 12:45:00,113.37,113.69,113.36,113.61,6997.0,106.3474,106.6475,106.338,106.5725,6997.0
2018-05-09 12:50:00,113.67,113.67,113.51,113.51,3464.0,106.6288,106.6288,106.4787,106.4787,3464.0
2018-05-09 12:55:00,113.57,113.7,113.53,113.53,4500.0,106.535,106.6569,106.4975,106.4975,4500.0
2018-05-09 13:00:00,113.63,113.74,113.62,113.62,4163.0,106.5913,106.6944,106.5819,106.5819,4163.0
2018-05-09 13:05:00,113.63,113.67,113.62,113.66,2304.0,106.5913,106.6288,106.5819,106.6194,2304.0
2018-05-09 13:10:00,113.66,113.69,113.59,113.66,4101.0,106.6194,106.6475,106.5537,106.6194,4101.0
2018-05-09 13:15:00,113.64,113.7,113.61,113.67,1940.0,106.6006,106.6569,106.5725,106.6288,1940.0
2018-05-09 13:20:00,113.69,113.8,113.62,113.8,3800.0,106.6475,106.7507,106.5819,106.7507,3800.0
2018-05-09 13:25:00,113.74,113.85,113.73,113.85,1693.0,106.6944,106.7976,106.6851,106.7976,1693.0
2018-05-09 13:30:00,113.82,113.87,113.82,113.87,400.0,106.7695,106.8164,106.7695,106.8164,400.0
2018-05-09 13:35:00,113.88,113.92,113.82,113.92,5005.0,106.8258,106.8633,106.7695,106.8633,5005.0
2018-05-09 13:40:00,113.95,114.08,113.95,114.06,21735.0,106.8914,107.0134,106.8914,106.9946,21735.0
2018-05-09 13:45:00,114.12,114.18,114.04,114.18,4370.0,107.0509,107.1072,106.9759,107.1072,4370.0
2018-05-09 13:50:00,114.18,114.19,114.13,114.13,1981.0,107.1072,107.1166,107.0603,107.0603,1981.0
2018-05-09 13:55:00,114.17,114.21,114.07,114.18,30520.0,107.0978,107.1353,107.004,107.1072,30520.0
2018-05-09 14:00:00,114.21,114.25,114.16,114.19,2800.0,107.1353,107.1729,107.0884,107.1166,2800.0
2018-05-09 14:05:00,114.18,114.27,114.12,114.24,4341.0,107.1072,107.1916,107.0509,107.1635,4341.0
2018-05-09 14:10:00,114.27,114.37,114.27,114.33,3228.0,107.1916,107.2854,107.1916,107.2479,3228.0
2018-05-09 14:15:00,114.37,114.37,114.27,114.3,3822.0,107.2854,107.2854,107.1916,107.2198,3822.0
2018-05-09 14:20:00,114.26,114.3,114.15,114.21,4635.0,107.1822,107.2198,107.079,107.1353,4635.0
2018-05-09 14:25:00,114.22,114.22,114.07,114.14,8240.0,107.1447,107.1447,107.004,107.0697,8240.0
2018-05-09 14:30:00,114.13,114.17,114.11,114.17,1800.0,107.0603,107.0978,107.0415,107.0978,1800.0
2018-05-09 14:35:00,114.17,114.17,114.04,114.04,4519.0,107.0978,107.0978,106.9759,106.9759,4519.0
2018-05-09 14:40:00,114.03,114.19,114.03,114.15,3425.0,106.9665,107.1166,106.9665,107.079,3425.0
2018-05-09 14:45:00,114.17,114.25,114.13,114.21,3401.0,107.0978,107.1729,107.0603,107.1353,3401.0
2018-05-09 14:50:00,114.22,114.24,114.08,114.08,39851.0,107.1447,107.1635,107.0134,107.0134,39851.0
2018-05-09 14:55:00,114.06,114.06,113.93,114.01,3010.0,106.9946,106.9946,106.8727,106.9477,3010.0
2018-05-09 15:00:00,113.99,114.03,113.97,113.97,3504.0,106.929,106.9665,106.9102,106.9102,3504.0
2018-05-09 15:05:00,113.97,114.09,113.97,114.09,6432.0,106.9102,107.0228,106.9102,107.0228,6432.0
2018-05-09 15:10:00,114.11,114.11,113.99,113.99,5300.0,107.0415,107.0415,106.929,106.929,5300.0
2018-05-09 15:15:00,114.0,114.05,113.94,113.99,7767.0,106.9383,106.9852,106.8821,106.929,7767.0
2018-05-09 15:20:00,113.98,114.06,113.95,114.02,5410.0,106.9196,106.9946,106.8914,106.9571,5410.0
2018-05-09 15:25:00,114.02,114.02,113.9,113.92,3348.0,106.9571,106.9571,106.8445,106.8633,3348.0
2018-05-09 15:30:00,113.95,113.96,113.85,113.85,4684.0,106.8914,106.9008,106.7976,106.7976,4684.0
2018-05-09 15:35:00,113.85,113.88,113.78,113.79,8159.0,106.7976,106.8258,106.732,106.7413,8159.0
2018-05-09 15:40:00,113.8,113.83,113.61,113.65,13760.0,106.7507,106.7789,106.5725,106.61,13760.0
2018-05-09 15:45:00,113.67,113.93,113.64,113.89,14875.0,106.6288,106.8727,106.6006,106.8352,14875.0
2018-05-09 15:50:00,113.93,113.99,113.82,113.87,23271.0,106.8727,106.929,106.7695,106.8164,23271.0
2018-05-09 15:55:00,113.88,113.89,113.75,113.85,40403.0,106.8258,106.8352,106.7038,106.7976,40403.0
2018-05-10 09:30:00,114.35,114.7,114.17,114.63,20212.0,107.2667,107.595,107.0978,107.5293,20212.0
2018-05-10 09:35:00,114.61,114.95,114.56,114.94,2850.0,107.5106,107.8295,107.4636,107.8201,2850.0
2018-05-10 09:40:00,114.69,115.0,114.69,114.99,5106.0,107.5856,107.8764,107.5856,107.867,5106.0
2018-05-10 09:45:00,115.0,115.0,114.87,114.9,1600.0,107.8764,107.8764,107.7544,107.7826,1600.0
2018-05-10 09:50:00,114.95,115.22,114.91,115.2,4070.0,107.8295,108.0828,107.792,108.064,4070.0
2018-05-10 09:55:00,115.23,115.28,115.22,115.28,1300.0,108.0921,108.139,108.0828,108.139,1300.0
2018-05-10 10:00:00,115.28,115.52,115.28,115.37,5731.0,108.139,108.3642,108.139,108.2235,5731.0
2018-05-10 10:05:00,115.39,115.6,115.39,115.6,2273.0,108.2422,108.4392,108.2422,108.4392,2273.0
2018-05-10 10:10:00,115.56,115.56,115.33,115.39,6257.0,108.4017,108.4017,108.186,108.2422,6257.0
2018-05-10 10:15:00,115.37,115.37,115.13,115.25,11654.0,108.2235,108.2235,107.9983,108.1109,11654.0
2018-05-10 10:20:00,115.25,115.27,115.09,115.14,3801.0,108.1109,108.1297,107.9608,108.0077,3801.0
2018-05-10 10:25:00,115.18,115.58,115.15,115.44,2730.0,108.0452,108.4205,108.0171,108.2891,2730.0
2018-05-10 10:30:00,115.4,115.44,115.22,115.36,2166.0,108.2516,108.2891,108.0828,108.2141,2166.0
2018-05-10 10:35:00,115.35,115.52,115.3,115.45,7012.0,108.2047,108.3642,108.1578,108.2985,7012.0
2018-05-10 10:40:00,115.47,115.54,115.23,115.52,5120.0,108.3173,108.3829,108.0921,108.3642,5120.0
2018-05-10 10:45:00,115.51,115.63,115.47,115.56,5950.0,108.3548,108.4674,108.3173,108.4017,5950.0
2018-05-10 10:50:00,115.5,115.62,115.5,115.53,2379.0,108.3454,108.458,108.3454,108.3736,2379.0
2018-05-10 10:55:00,115.48,115.56,115.43,115.51,2347.0,108.3267,108.4017,108.2798,108.3548,2347.0
2018-05-10 11:00:00,115.46,115.7,115.36,115.69,11227.0,108.3079,108.533,108.2141,108.5237,11227.0
2018-05-10 11:05:00,115.6,115.6,114.77,114.92,32447.0,108.4392,108.4392,107.6606,107.8013,32447.0
2018-05-10 11:10:00,114.96,114.96,114.69,114.69,14398.0,107.8389,107.8389,107.5856,107.5856,14398.0
2018-05-10 11:15:00,114.75,114.93,114.75,114.92,1950.0,107.6419,107.8107,107.6419,107.8013,1950.0
2018-05-10 11:20:00,114.92,115.01,114.92,114.98,22500.0,107.8013,107.8858,107.8013,107.8576,22500.0
2018-05-10 11:25:00,115.03,115.15,114.93,115.03,5381.0,107.9045,108.0171,107.8107,107.9045,5381.0
2018-05-10 11:30:00,114.95,115.13,114.89,115.09,20100.0,107.8295,107.9983,107.7732,107.9608,20100.0
2018-05-10 11:35:00,115.1,115.12,114.9,114.9,3514.0,107.9702,107.989,107.7826,107.7826,3514.0
2018-05-10 11:40:00,114.99,114.99,114.9,114.95,2600.0,107.867,107.867,107.7826,107.8295,2600.0
2018-05-10 11:45:00,114.93,114.93,114.71,114.81,5800.0,107.8107,107.8107,107.6044,107.6982,5800.0
2018-05-10 11:50:00,114.79,114.81,114.63,114.65,5855.0,107.6794,107.6982,107.5293,107.5481,5855.0
2018-05-10 11:55:00,114.65,114.9,114.65,114.79,1100.0,107.5481,107.7826,107.5481,107.6794,1100.0
2018-05-10 12:00:00,114.84,114.85,114.71,114.74,1380.0,107.7263,107.7357,107.6044,107.6325,1380.0
2018-05-10 12:05:00,114.71,114.8,114.7,114.8,2432.0,107.6044,107.6888,107.595,107.6888,2432.0
2018-05-10 12:10:00,114.82,114.92,114.49,114.53,19124.0,107.7075,107.8013,107.398,107.4355,19124.0
2018-05-10 12:15:00,114.55,114.61,114.43,114.58,15001.0,107.4543,107.5106,107.3417,107.4824,15001.0
2018-05-10 12:20:00,114.5,114.58,114.44,114.5,2759.0,107.4074,107.4824,107.3511,107.4074,2759.0
2018-05-10 12:25:00,114.57,114.71,114.55,114.67,18315.0,107.473,107.6044,107.4543,107.5668,18315.0
2018-05-10 12:30:00,114.62,114.95,114.62,114.95,14581.0,107.5199,107.8295,107.5199,107.8295,14581.0
2018-05-10 12:35:00,114.98,115.16,114.91,114.91,11494.0,107.8576,108.0265,107.792,107.792,11494.0
2018-05-10 12:40:00,114.9,114.91,114.85,114.85,4386.0,107.7826,107.792,107.7357,107.7357,4386.0
2018-05-10 12:45:00,114.89,114.9,114.8,114.8,2345.0,107.7732,107.7826,107.6888,107.6888,2345.0
2018-05-10 12:50:00,114.88,114.98,114.79,114.95,2496.0,107.7638,107.8576,107.6794,107.8295,2496.0
2018-05-10 12:55:00,115.0,115.0,114.92,114.97,1490.0,107.8764,107.8764,107.8013,107.8483,1490.0
2018-05-10 13:00:00,114.98,115.0,114.88,114.88,4511.0,107.8576,107.8764,107.7638,107.7638,4511.0
2018-05-10 13:05:00,114.93,114.93,114.93,114.93,500.0,107.8107,107.8107,107.8107,107.8107,500.0
2018-05-10 13:10:00,114.9,114.9,114.82,114.83,3085.0,107.7826,107.7826,107.7075,107.7169,3085.0
2018-05-10 13:15:00,114.77,114.86,114.77,114.78,15599.0,107.6606,107.7451,107.6606,107.67,15599.0
2018-05-10 13:20:00,114.82,114.96,114.81,114.84,5312.0,107.7075,107.8389,107.6982,107.7263,5312.0
2018-05-10 13:25:00,114.81,114.81,114.56,114.57,800.0,107.6982,107.6982,107.4636,107.473,800.0
2018-05-10 13:30:00,114.63,114.8,114.61,114.72,4736.0,107.5293,107.6888,107.5106,107.6137,4736.0
2018-05-10 13:35:00,114.61,114.71,114.6,114.68,900.0,107.5106,107.6044,107.5012,107.5762,900.0
2018-05-10 13:40:00,114.63,114.63,114.46,114.5,8453.0,107.5293,107.5293,107.3698,107.4074,8453.0
2018-05-10 13:45:00,114.5,114.5,114.44,114.44,2419.0,107.4074,107.4074,107.3511,107.3511,2419.0
2018-05-10 13:50:00,114.46,114.56,114.46,114.49,6433.0,107.3698,107.4636,107.3698,107.398,6433.0
2018-05-10 13:55:00,114.55,114.68,114.52,114.64,3660.0,107.4543,107.5762,107.4261,107.5387,3660.0
2018-05-10 14:00:00,114.65,114.7,114.57,114.66,2975.0,107.5481,107.595,107.473,107.5575,2975.0
2018-05-10 14:05:00,114.64,114.71,114.64,114.7,8687.0,107.5387,107.6044,107.5387,107.595,8687.0
2018-05-10 14:10:00,114.69,114.7,114.65,114.68,14055.0,107.5856,107.595,107.5481,107.5762,14055.0
2018-05-10 14:15:00,114.7,114.79,114.63,114.76,4148.0,107.595,107.6794,107.5293,107.6513,4148.0
2018-05-10 14:20:00,114.78,114.94,114.77,114.77,3061.0,107.67,107.8201,107.6606,107.6606,3061.0
2018-05-10 14:25:00,114.8,115.0,114.77,115.0,9113.0,107.6888,107.8764,107.6606,107.8764,9113.0
2018-05-10 14:30:00,115.05,115.05,114.76,114.81,14907.0,107.9233,107.9233,107.6513,107.6982,14907.0
2018-05-10 14:35:00,114.85,114.88,114.71,114.71,2980.0,107.7357,107.7638,107.6044,107.6044,2980.0
2018-05-10 14:40:00,114.68,114.8,114.62,114.77,5353.0,107.5762,107.6888,107.5199,107.6606,5353.0
2018-05-10 14:45:00,114.76,114.84,114.76,114.84,3505.0,107.6513,107.7263,107.6513,107.7263,3505.0
2018-05-10 14:50:00,114.84,114.94,114.77,114.92,15325.0,107.7263,107.8201,107.6606,107.8013,15325.0
2018-05-10 14:55:00,114.92,114.97,114.83,114.97,6406.0,107.8013,107.8483,107.7169,107.8483,6406.0
2018-05-10 15:00:00,114.98,115.05,114.72,114.74,8590.0,107.8576,107.9233,107.6137,107.6325,8590.0
2018-05-10 15:05:00,114.77,114.89,114.73,114.82,4585.0,107.6606,107.7732,107.6231,107.7075,4585.0
2018-05-10 15:10:00,114.85,114.99,114.75,114.89,6324.0,107.7357,107.867,107.6419,107.7732,6324.0
2018-05-10 15:15:00,114.92,114.99,114.82,114.88,5985.0,107.8013,107.867,107.7075,107.7638,5985.0
2018-05-10 15:20:00,114.93,114.94,114.8,114.8,4990.0,107.8107,107.8201,107.6888,107.6888,4990.0
2018-05-10 15:25:00,114.83,114.95,114.8,114.87,6727.0,107.7169,107.8295,107.6888,107.7544,6727.0
2018-05-10 15:30:00,114.87,114.93,114.84,114.93,5437.0,107.7544,107.8107,107.7263,107.8107,5437.0
2018-05-10 15:35:00,114.93,114.98,114.89,114.94,10887.0,107.8107,107.8576,107.7732,107.8201,10887.0
2018-05-10 15:40:00,114.95,115.0,114.89,114.96,11431.0,107.8295,107.8764,107.7732,107.8389,11431.0
2018-05-10 15:45:00,114.97,115.0,114.92,114.93,20838.0,107.8483,107.8764,107.8013,107.8107,20838.0
2018-05-10 15:50:00,114.93,114.95,114.79,114.79,23587.0,107.8107,107.8295,107.6794,107.6794,23587.0
2018-05-10 15:55:00,114.77,114.82,114.65,114.79,62491.0,107.6606,107.7075,107.5481,107.6794,62491.0
2018-05-11 09:30:00,115.05,115.05,114.82,114.89,4698.0,107.9233,107.9233,107.7075,107.7732,4698.0
2018-05-11 09:35:00,115.02,115.18,114.8,115.18,1900.0,107.8952,108.0452,107.6888,108.0452,1900.0
2018-05-11 09:40:00,115.18,115.34,114.5,114.72,10567.0,108.0452,108.1953,107.4074,107.6137,10567.0
2018-05-11 09:45:00,114.73,115.44,114.72,115.27,95250.0,107.6231,108.2891,107.6137,108.1297,95250.0
2018-05-11 09:50:00,115.32,115.6,115.23,115.6,4404.0,108.1766,108.4392,108.0921,108.4392,4404.0
2018-05-11 09:55:00,115.51,115.55,115.37,115.45,102790.0,108.3548,108.3923,108.2235,108.2985,102790.0
2018-05-11 10:00:00,115.53,115.53,115.26,115.27,2377.0,108.3736,108.3736,108.1203,108.1297,2377.0
2018-05-11 10:05:00,115.3,115.3,115.22,115.3,31705.0,108.1578,108.1578,108.0828,108.1578,31705.0
2018-05-11 10:10:00,115.28,115.37,115.12,115.19,2700.0,108.139,108.2235,107.989,108.0546,2700.0
2018-05-11 10:15:00,115.2,115.2,115.05,115.12,1297.0,108.064,108.064,107.9233,107.989,1297.0
2018-05-11 10:20:00,115.17,115.45,115.17,115.41,5500.0,108.0359,108.2985,108.0359,108.261,5500.0
2018-05-11 10:25:00,115.46,115.51,115.46,115.5,400.0,108.3079,108.3548,108.3079,108.3454,400.0
2018-05-11 10:30:00,115.47,115.51,115.34,115.51,2588.0,108.3173,108.3548,108.1953,108.3548,2588.0
2018-05-11 10:35:00,115.58,115.63,115.56,115.59,2300.0,108.4205,108.4674,108.4017,108.4298,2300.0
2018-05-11 10:40:00,115.55,115.57,115.41,115.41,1300.0,108.3923,108.4111,108.261,108.261,1300.0
2018-05-11 10:45:00,115.41,115.48,115.36,115.36,1491.0,108.261,108.3267,108.2141,108.2141,1491.0
2018-05-11 10:50:00,115.4,115.4,115.36,115.36,2600.0,108.2516,108.2516,108.2141,108.2141,2600.0
2018-05-11 10:55:00,115.34,115.4,115.34,115.39,1200.0,108.1953,108.2516,108.1953,108.2422,1200.0
2018-05-11 11:00:00,115.36,115.4,115.33,115.37,48527.0,108.2141,108.2516,108.186,108.2235,48527.0
2018-05-11 11:05:00,115.4,115.4,115.19,115.19,2644.0,108.2516,108.2516,108.0546,108.0546,2644.0
2018-05-11 11:10:00,115.21,115.26,115.2,115.23,2100.0,108.0734,108.1203,108.064,108.0921,2100.0
2018-05-11 11:15:00,115.23,115.3,115.18,115.18,2253.0,108.0921,108.1578,108.0452,108.0452,2253.0
2018-05-11 11:20:00,115.21,115.29,115.21,115.29,1058.0,108.0734,108.1484,108.0734,108.1484,1058.0
2018-05-11 11:25:00,115.29,115.3,115.07,115.13,3909.0,108.1484,108.1578,107.9421,107.9983,3909.0
2018-05-11 11:30:00,115.12,115.15,115.11,115.11,1200.0,107.989,108.0171,107.9796,107.9796,1200.0
2018-05-11 11:35:00,115.09,115.16,115.08,115.09,2310.0,107.9608,108.0265,107.9514,107.9608,2310.0
2018-05-11 11:40:00,115.11,115.15,114.86,115.05,9553.0,107.9796,108.0171,107.7451,107.9233,9553.0
2018-05-11 11:45:00,115.04,115.04,114.84,114.84,2285.0,107.9139,107.9139,107.7263,107.7263,2285.0
2018-05-11 11:50:00,114.84,115.02,114.81,114.92,2500.0,107.7263,107.8952,107.6982,107.8013,2500.0
2018-05-11 11:55:00,114.9,114.9,114.83,114.84,1971.0,107.7826,107.7826,107.7169,107.7263,1971.0
2018-05-11 12:00:00,114.83,115.04,114.83,115.0,1600.0,107.7169,107.9139,107.7169,107.8764,1600.0
2018-05-11 12:05:00,115.08,115.08,115.01,115.01,1490.0,107.9514,107.9514,107.8858,107.8858,1490.0
2018-05-11 12:10:00,114.99,115.02,114.92,114.95,3800.0,107.867,107.8952,107.8013,107.8295,3800.0
2018-05-11 12:15:00,114.93,115.0,114.92,115.0,2200.0,107.8107,107.8764,107.8013,107.8764,2200.0
2018-05-11 12:20:00,114.96,115.0,114.88,114.92,4472.0,107.8389,107.8764,107.7638,107.8013,4472.0
2018-05-11 12:25:00,114.89,114.91,114.79,114.8,2136.0,107.7732,107.792,107.6794,107.6888,2136.0
2018-05-11 12:30:00,114.83,114.95,114.82,114.95,1104.0,107.7169,107.8295,107.7075,107.8295,1104.0
2018-05-11 12:35:00,114.87,114.91,114.86,114.91,1592.0,107.7544,107.792,107.7451,107.792,1592.0
2018-05-11 12:40:00,114.93,114.93,114.87,114.91,23746.0,107.8107,107.8107,107.7544,107.792,23746.0
2018-05-11 12:45:00,114.95,115.13,114.95,115.13,1682.0,107.8295,107.9983,107.8295,107.9983,1682.0
2018-05-11 12:50:00,115.09,115.16,115.04,115.06,2357.0,107.9608,108.0265,107.9139,107.9327,2357.0
2018-05-11 12:55:00,115.06,115.13,115.06,115.06,1031.0,107.9327,107.9983,107.9327,107.9327,1031.0
2018-05-11 13:00:00,115.1,115.14,115.08,115.1,700.0,107.9702,108.0077,107.9514,107.9702,700.0
2018-05-11 13:05:00,115.08,115.16,115.08,115.13,1200.0,107.9514,108.0265,107.9514,107.9983,1200.0
2018-05-11 13:10:00,115.18,115.21,115.09,115.09,2110.0,108.0452,108.0734,107.9608,107.9608,2110.0
2018-05-11 13:15:00,115.09,115.26,115.09,115.1,1794.0,107.9608,108.1203,107.9608,107.9702,1794.0
2018-05-11 13:20:00,115.18,115.25,115.12,115.22,1100.0,108.0452,108.1109,107.989,108.0828,1100.0
2018-05-11 13:25:00,115.17,115.24,115.16,115.24,900.0,108.0359,108.1015,108.0265,108.1015,900.0
2018-05-11 13:30:00,115.21,115.24,115.2,115.23,1300.0,108.0734,108.1015,108.064,108.0921,1300.0
2018-05-11 13:35:00,115.22,115.25,115.18,115.18,1700.0,108.0828,108.1109,108.0452,108.0452,1700.0
2018-05-11 13:40:00,115.13,115.14,115.13,115.14,764.0,107.9983,108.0077,107.9983,108.0077,764.0
2018-05-11 13:45:00,115.16,115.23,115.1,115.1,4712.0,108.0265,108.0921,107.9702,107.9702,4712.0
2018-05-11 13:50:00,115.1,115.22,115.1,115.2,900.0,107.9702,108.0828,107.9702,108.064,900.0
2018-05-11 13:55:00,115.19,115.21,115.13,115.16,3025.0,108.0546,108.0734,107.9983,108.0265,3025.0
2018-05-11 14:00:00,115.16,115.16,115.06,115.06,2367.0,108.0265,108.0265,107.9327,107.9327,2367.0
2018-05-11 14:05:00,115.06,115.12,115.05,115.09,2349.0,107.9327,107.989,107.9233,107.9608,2349.0
2018-05-11 14:10:00,115.08,115.13,115.05,115.09,2805.0,107.9514,107.9983,107.9233,107.9608,2805.0
2018-05-11 14:15:00,115.13,115.13,115.08,115.11,1400.0,107.9983,107.9983,107.9514,107.9796,1400.0
2018-05-11 14:20:00,115.11,115.11,115.02,115.06,3315.0,107.9796,107.9796,107.8952,107.9327,3315.0
2018-05-11 14:25:00,115.06,115.08,115.03,115.03,1660.0,107.9327,107.9514,107.9045,107.9045,1660.0
2018-05-11 14:30:00,114.99,115.01,114.99,115.0,700.0,107.867,107.8858,107.867,107.8764,700.0
2018-05-11 14:35:00,115.02,115.02,114.98,115.02,1000.0,107.8952,107.8952,107.8576,107.8952,1000.0
2018-05-11 14:40:00,115.05,115.05,114.95,114.95,1290.0,107.9233,107.9233,107.8295,107.8295,1290.0
2018-05-11 14:45:00,114.94,115.04,114.94,115.02,3500.0,107.8201,107.9139,107.8201,107.8952,3500.0
2018-05-11 14:50:00,115.04,115.05,114.96,115.02,1400.0,107.9139,107.9233,107.8389,107.8952,1400.0
2018-05-11 14:55:00,114.99,115.08,114.94,115.08,1711.0,107.867,107.9514,107.8201,107.9514,1711.0
2018-05-11 15:00:00,115.08,115.11,115.04,115.09,5900.0,107.9514,107.9796,107.9139,107.9608,5900.0
2018-05-11 15:05:00,115.1,115.14,115.08,115.1,7377.0,107.9702,108.0077,107.9514,107.9702,7377.0
2018-05-11 15:10:00,115.07,115.12,115.03,115.05,6911.0,107.9421,107.989,107.9045,107.9233,6911.0
2018-05-11 15:15:00,115.03,115.03,114.95,114.97,4599.0,107.9045,107.9045,107.8295,107.8483,4599.0
2018-05-11 15:20:00,114.98,114.98,114.92,114.93,5267.0,107.8576,107.8576,107.8013,107.8107,5267.0
2018-05-11 15:25:00,114.94,115.0,114.94,115.0,1750.0,107.8201,107.8764,107.8201,107.8764,1750.0
2018-05-11 15:30:00,115.0,115.03,114.89,114.93,5897.0,107.8764,107.9045,107.7732,107.8107,5897.0
2018-05-11 15:35:00,114.93,114.94,114.89,114.94,5379.0,107.8107,107.8201,107.7732,107.8201,5379.0
2018-05-11 15:40:00,114.93,114.95,114.78,114.78,11496.0,107.8107,107.8295,107.67,107.67,11496.0
2018-05-11 15:45:00,114.78,114.89,114.68,114.89,14188.0,107.67,107.7732,107.5762,107.7732,14188.0
2018-05-11 15:50:00,114.9,114.95,114.5,114.51,31528.0,107.7826,107.8295,107.4074,107.4167,31528.0
2018-05-11 15:55:00,114.51,114.71,114.5,114.69,55978.0,107.4167,107.6044,107.4074,107.5856,55978.0
2018-05-14 09:30:00,114.81,114.81,114.55,114.65,12116.0,107.6982,107.6982,107.4543,107.5481,12116.0
2018-05-14 09:35:00,114.48,114.48,114.48,114.48,100.0,107.3886,107.3886,107.3886,107.3886,100.0
2018-05-14 09:40:00,114.4,114.69,114.36,114.69,800.0,107.3136,107.5856,107.276,107.5856,800.0
2018-05-14 09:45:00,114.7,114.72,114.63,114.71,800.0,107.595,107.6137,107.5293,107.6044,800.0
2018-05-14 09:50:00,114.7,114.76,114.57,114.57,3619.0,107.595,107.6513,107.473,107.473,3619.0
2018-05-14 09:55:00,114.6,114.66,114.53,114.53,2056.0,107.5012,107.5575,107.4355,107.4355,2056.0
2018-05-14 10:00:00,114.55,114.55,114.49,114.49,618.0,107.4543,107.4543,107.398,107.398,618.0
2018-05-14 10:05:00,114.45,114.49,114.2,114.31,4200.0,107.3605,107.398,107.1259,107.2291,4200.0
2018-05-14 10:10:00,114.31,114.31,114.16,114.22,5726.0,107.2291,107.2291,107.0884,107.1447,5726.0
2018-05-14 10:15:00,114.3,114.31,114.1,114.11,9469.0,107.2198,107.2291,107.0321,107.0415,9469.0
2018-05-14 10:20:00,114.06,114.17,114.06,114.13,851.0,106.9946,107.0978,106.9946,107.0603,851.0
2018-05-14 10:25:00,114.23,114.23,114.14,114.14,600.0,107.1541,107.1541,107.0697,107.0697,600.0
2018-05-14 10:30:00,114.19,114.21,114.14,114.17,2100.0,107.1166,107.1353,107.0697,107.0978,2100.0
2018-05-14 10:35:00,114.2,114.23,114.14,114.14,5133.0,107.1259,107.1541,107.0697,107.0697,5133.0
2018-05-14 10:40:00,114.18,114.21,114.16,114.2,1600.0,107.1072,107.1353,107.0884,107.1259,1600.0
2018-05-14 10:45:00,114.17,114.17,114.01,114.02,1871.0,107.0978,107.0978,106.9477,106.9571,1871.0
2018-05-14 10:50:00,114.02,114.03,113.97,114.02,1919.0,106.9571,106.9665,106.9102,106.9571,1919.0
2018-05-14 10:55:00,114.08,114.14,113.86,113.86,6086.0,107.0134,107.0697,106.807,106.807,6086.0
2018-05-14 11:00:00,113.85,113.89,113.78,113.84,1005.0,106.7976,106.8352,106.732,106.7882,1005.0
2018-05-14 11:05:00,113.88,113.93,113.85,113.93,1609.0,106.8258,106.8727,106.7976,106.8727,1609.0
2018-05-14 11:10:00,113.99,114.03,113.9,113.9,3800.0,106.929,106.9665,106.8445,106.8445,3800.0
2018-05-14 11:15:00,113.95,113.95,113.95,113.95,100.0,106.8914,106.8914,106.8914,106.8914,100.0
2018-05-14 11:20:00,113.99,114.1,113.96,113.96,5308.0,106.929,107.0321,106.9008,106.9008,5308.0
2018-05-14 11:25:00,113.96,113.96,113.86,113.86,3769.0,106.9008,106.9008,106.807,106.807,3769.0
2018-05-14 11:30:00,113.85,113.85,113.8,113.85,11402.0,106.7976,106.7976,106.7507,106.7976,11402.0
2018-05-14 11:35:00,113.83,113.84,113.81,113.84,1191.0,106.7789,106.7882,106.7601,106.7882,1191.0
2018-05-14 11:40:00,113.86,114.01,113.81,114.01,10234.0,106.807,106.9477,106.7601,106.9477,10234.0
2018-05-14 11:45:00,114.02,114.05,113.96,114.0,1800.0,106.9571,106.9852,106.9008,106.9383,1800.0
2018-05-14 11:50:00,114.02,114.02,114.01,114.01,400.0,106.9571,106.9571,106.9477,106.9477,400.0
2018-05-14 11:55:00,114.03,114.04,113.96,114.0,5098.0,106.9665,106.9759,106.9008,106.9383,5098.0
2018-05-14 12:00:00,113.99,114.12,113.96,114.05,5520.0,106.929,107.0509,106.9008,106.9852,5520.0
2018-05-14 12:05:00,114.04,114.1,114.0,114.09,3017.0,106.9759,107.0321,106.9383,107.0228,3017.0
2018-05-14 12:10:00,114.06,114.06,114.02,114.06,2000.0,106.9946,106.9946,106.9571,106.9946,2000.0
2018-05-14 12:15:00,114.08,114.08,113.91,113.92,2790.0,107.0134,107.0134,106.8539,106.8633,2790.0
2018-05-14 12:20:00,113.94,113.94,113.94,113.94,100.0,106.8821,106.8821,106.8821,106.8821,100.0
2018-05-14 12:25:00,113.96,113.97,113.93,113.97,401.0,106.9008,106.9102,106.8727,106.9102,401.0
2018-05-14 12:30:00,113.97,113.97,113.91,113.91,700.0,106.9102,106.9102,106.8539,106.8539,700.0
2018-05-14 12:35:00,113.84,113.84,113.84,113.84,100.0,106.7882,106.7882,106.7882,106.7882,100.0
2018-05-14 12:40:00,113.81,113.84,113.8,113.83,1123.0,106.7601,106.7882,106.7507,106.7789,1123.0
2018-05-14 12:45:00,113.85,113.86,113.82,113.84,2041.0,106.7976,106.807,106.7695,106.7882,2041.0
2018-05-14 12:50:00,113.82,113.82,113.7,113.74,5096.0,106.7695,106.7695,106.6569,106.6944,5096.0
2018-05-14 12:55:00,113.75,113.75,113.67,113.74,1000.0,106.7038,106.7038,106.6288,106.6944,1000.0
2018-05-14 13:00:00,113.69,113.73,113.64,113.7,4034.0,106.6475,106.6851,106.6006,106.6569,4034.0
2018-05-14 13:05:00,113.7,113.7,113.68,113.68,895.0,106.6569,106.6569,106.6382,106.6382,895.0
2018-05-14 13:10:00,113.65,113.65,113.62,113.65,625.0,106.61,106.61,106.5819,106.61,625.0
2018-05-14 13:15:00,113.68,113.7,113.57,113.57,1179.0,106.6382,106.6569,106.535,106.535,1179.0
2018-05-14 13:20:00,113.56,113.64,113.56,113.64,601.0,106.5256,106.6006,106.5256,106.6006,601.0
2018-05-14 13:25:00,113.62,113.63,113.55,113.56,4395.0,106.5819,106.5913,106.5162,106.5256,4395.0
2018-05-14 13:30:00,113.55,113.67,113.48,113.65,3003.0,106.5162,106.6288,106.4505,106.61,3003.0
2018-05-14 13:35:00,113.66,113.78,113.66,113.75,1102.0,106.6194,106.732,106.6194,106.7038,1102.0
2018-05-14 13:40:00,113.76,113.76,113.72,113.72,1860.0,106.7132,106.7132,106.6757,106.6757,1860.0
2018-05-14 13:45:00,113.71,113.74,113.65,113.71,3814.0,106.6663,106.6944,106.61,106.6663,3814.0
2018-05-14 13:50:00,113.69,113.69,113.65,113.67,1001.0,106.6475,106.6475,106.61,106.6288,1001.0
2018-05-14 13:55:00,113.68,113.69,113.67,113.67,400.0,106.6382,106.6475,106.6288,106.6288,400.0
2018-05-14 14:00:00,113.69,113.73,113.66,113.7,1000.0,106.6475,106.6851,106.6194,106.6569,1000.0
2018-05-14 14:05:00,113.67,113.67,113.48,113.48,1102.0,106.6288,106.6288,106.4505,106.4505,1102.0
2018-05-14 14:10:00,113.48,113.5,113.48,113.49,400.0,106.4505,106.4693,106.4505,106.4599,400.0
2018-05-14 14:15:00,113.46,113.5,113.45,113.5,1537.0,106.4318,106.4693,106.4224,106.4693,1537.0
2018-05-14 14:20:00,113.51,113.56,113.48,113.56,1414.0,106.4787,106.5256,106.4505,106.5256,1414.0
2018-05-14 14:25:00,113.61,113.61,113.61,113.61,100.0,106.5725,106.5725,106.5725,106.5725,100.0
2018-05-14 14:30:00,113.63,113.63,113.61,113.61,1200.0,106.5913,106.5913,106.5725,106.5725,1200.0
2018-05-14 14:35:00,113.68,113.68,113.67,113.68,135.0,106.6382,106.6382,106.6288,106.6382,135.0
2018-05-14 14:40:00,113.67,113.69,113.63,113.63,2000.0,106.6288,106.6475,106.5913,106.5913,2000.0
2018-05-14 14:45:00,113.6,113.67,113.6,113.62,1361.0,106.5631,106.6288,106.5631,106.5819,1361.0
2018-05-14 14:50:00,113.61,113.66,113.6,113.63,1417.0,106.5725,106.6194,106.5631,106.5913,1417.0
2018-05-14 14:55:00,113.69,113.71,113.67,113.67,6100.0,106.6475,106.6663,106.6288,106.6288,6100.0
2018-05-14 15:00:00,113.68,113.7,113.6,113.64,3115.0,106.6382,106.6569,106.5631,106.6006,3115.0
2018-05-14 15:05:00,113.64,113.7,113.63,113.7,600.0,106.6006,106.6569,106.5913,106.6569,600.0
2018-05-14 15:10:00,113.71,113.81,113.7,113.76,3376.0,106.6663,106.7601,106.6569,106.7132,3376.0
2018-05-14 15:15:00,113.7,113.7,113.64,113.64,1304.0,106.6569,106.6569,106.6006,106.6006,1304.0
2018-05-14 15:20:00,113.68,113.75,113.68,113.74,1200.0,106.6382,106.7038,106.6382,106.6944,1200.0
2018-05-14 15:25:00,113.75,113.76,113.64,113.66,6400.0,106.7038,106.7132,106.6006,106.6194,6400.0
2018-05-14 15:30:00,113.66,113.7,113.56,113.61,4208.0,106.6194,106.6569,106.5256,106.5725,4208.0
2018-05-14 15:35:00,113.61,113.66,113.6,113.6,2238.0,106.5725,106.6194,106.5631,106.5631,2238.0
2018-05-14 15:40:00,113.59,113.62,113.56,113.57,7700.0,106.5537,106.5819,106.5256,106.535,7700.0
2018-05-14 15:45:00,113.56,113.56,113.45,113.47,7350.0,106.5256,106.5256,106.4224,106.4412,7350.0
2018-05-14 15:50:00,113.48,113.53,113.34,113.39,12415.0,106.4505,106.4975,106.3192,106.3661,12415.0
2018-05-14 15:55:00,113.39,113.5,113.36,113.49,44856.0,106.3661,106.4693,106.338,106.4599,44856.0
2018-05-15 09:30:00,112.64,112.87,112.6,112.6,9501.0,105.6626,105.8783,105.6251,105.6251,9501.0
2018-05-15 09:35:00,113.02,113.02,112.65,112.65,20186.0,106.019,106.019,105.672,105.672,20186.0
2018-05-15 09:40:00,112.46,112.63,112.13,112.6,4542.0,105.4937,105.6532,105.1842,105.6251,4542.0
2018-05-15 09:45:00,112.75,112.82,112.59,112.59,9779.0,105.7658,105.8314,105.6157,105.6157,9779.0
2018-05-15 09:50:00,112.62,112.72,112.5,112.53,29845.0,105.6438,105.7376,105.5313,105.5594,29845.0
2018-05-15 09:55:00,112.55,112.65,112.45,112.54,17500.0,105.5782,105.672,105.4844,105.5688,17500.0
2018-05-15 10:00:00,112.57,112.67,112.53,112.63,18655.0,105.5969,105.6907,105.5594,105.6532,18655.0
2018-05-15 10:05:00,112.66,112.87,112.66,112.81,7784.0,105.6813,105.8783,105.6813,105.8221,7784.0
2018-05-15 10:10:00,112.83,112.87,112.76,112.86,11891.0,105.8408,105.8783,105.7751,105.869,11891.0
2018-05-15 10:15:00,112.85,112.95,112.79,112.94,8876.0,105.8596,105.9534,105.8033,105.944,8876.0
2018-05-15 10:20:00,112.96,113.21,112.95,113.17,5468.0,105.9628,106.1973,105.9534,106.1598,5468.0
2018-05-15 10:25:00,113.2,113.24,113.09,113.11,11490.0,106.1879,106.2254,106.0847,106.1035,11490.0
2018-05-15 10:30:00,113.14,113.14,112.95,113.12,23234.0,106.1316,106.1316,105.9534,106.1128,23234.0
2018-05-15 10:35:00,113.1,113.31,113.03,113.3,36097.0,106.0941,106.2911,106.0284,106.2817,36097.0
2018-05-15 10:40:00,113.26,113.36,113.13,113.2,15362.0,106.2442,106.338,106.1222,106.1879,15362.0
2018-05-15 10:45:00,113.13,113.14,112.97,112.99,6662.0,106.1222,106.1316,105.9721,105.9909,6662.0
2018-05-15 10:50:00,113.04,113.08,113.02,113.08,2808.0,106.0378,106.0753,106.019,106.0753,2808.0
2018-05-15 10:55:00,113.03,113.07,112.91,113.02,11700.0,106.0284,106.0659,105.9159,106.019,11700.0
2018-05-15 11:00:00,113.07,113.38,113.07,113.37,6800.0,106.0659,106.3567,106.0659,106.3474,6800.0
2018-05-15 11:05:00,113.39,113.41,113.24,113.34,8768.0,106.3661,106.3849,106.2254,106.3192,8768.0
2018-05-15 11:10:00,113.34,113.38,113.28,113.32,3700.0,106.3192,106.3567,106.2629,106.3005,3700.0
2018-05-15 11:15:00,113.37,113.47,113.37,113.46,2400.0,106.3474,106.4412,106.3474,106.4318,2400.0
2018-05-15 11:20:00,113.36,113.42,113.31,113.33,4400.0,106.338,106.3943,106.2911,106.3098,4400.0
2018-05-15 11:25:00,113.3,113.35,113.22,113.31,3700.0,106.2817,106.3286,106.2067,106.2911,3700.0
2018-05-15 11:30:00,113.32,113.39,113.26,113.28,9600.0,106.3005,106.3661,106.2442,106.2629,9600.0
2018-05-15 11:35:00,113.24,113.3,113.22,113.27,2100.0,106.2254,106.2817,106.2067,106.2536,2100.0
2018-05-15 11:40:00,113.31,113.39,113.28,113.33,2221.0,106.2911,106.3661,106.2629,106.3098,2221.0
2018-05-15 11:45:00,113.35,113.35,113.26,113.35,1095.0,106.3286,106.3286,106.2442,106.3286,1095.0
2018-05-15 11:50:00,113.37,113.39,113.29,113.39,3700.0,106.3474,106.3661,106.2723,106.3661,3700.0
2018-05-15 11:55:00,113.4,113.42,113.14,113.14,6509.0,106.3755,106.3943,106.1316,106.1316,6509.0
2018-05-15 12:00:00,113.05,113.11,112.99,113.03,1322.0,106.0472,106.1035,105.9909,106.0284,1322.0
2018-05-15 12:05:00,113.0,113.03,112.98,113.03,500.0,106.0003,106.0284,105.9815,106.0284,500.0
2018-05-15 12:10:00,113.08,113.08,112.99,113.03,1200.0,106.0753,106.0753,105.9909,106.0284,1200.0
2018-05-15 12:15:00,113.03,113.05,113.0,113.05,1000.0,106.0284,106.0472,106.0003,106.0472,1000.0
2018-05-15 12:20:00,112.98,113.07,112.97,113.07,800.0,105.9815,106.0659,105.9721,106.0659,800.0
2018-05-15 12:25:00,113.02,113.1,113.01,113.04,2500.0,106.019,106.0941,106.0097,106.0378,2500.0
2018-05-15 12:30:00,113.04,113.16,113.04,113.16,937.0,106.0378,106.1504,106.0378,106.1504,937.0
2018-05-15 12:35:00,113.15,113.22,113.13,113.13,2300.0,106.141,106.2067,106.1222,106.1222,2300.0
2018-05-15 12:40:00,113.06,113.18,113.06,113.18,1450.0,106.0566,106.1691,106.0566,106.1691,1450.0
2018-05-15 12:45:00,113.28,113.29,113.15,113.15,1701.0,106.2629,106.2723,106.141,106.141,1701.0
2018-05-15 12:50:00,113.17,113.24,113.15,113.17,2700.0,106.1598,106.2254,106.141,106.1598,2700.0
2018-05-15 12:55:00,113.18,113.22,113.06,113.11,13000.0,106.1691,106.2067,106.0566,106.1035,13000.0
2018-05-15 13:00:00,113.13,113.14,113.03,113.08,15777.0,106.1222,106.1316,106.0284,106.0753,15777.0
2018-05-15 13:05:00,113.06,113.08,113.0,113.04,3182.0,106.0566,106.0753,106.0003,106.0378,3182.0
2018-05-15 13:10:00,113.04,113.07,113.02,113.07,1200.0,106.0378,106.0659,106.019,106.0659,1200.0
2018-05-15 13:15:00,113.07,113.07,113.07,113.07,0.0,106.0659,106.0659,106.0659,106.0659,0.0
2018-05-15 13:20:00,113.08,113.08,112.97,113.04,2400.0,106.0753,106.0753,105.9721,106.0378,2400.0
2018-05-15 13:25:00,113.07,113.07,113.06,113.07,800.0,106.0659,106.0659,106.0566,106.0659,800.0
2018-05-15 13:30:00,113.07,113.15,113.02,113.02,2600.0,106.0659,106.141,106.019,106.019,2600.0
2018-05-15 13:35:00,113.04,113.05,112.9,112.97,1300.0,106.0378,106.0472,105.9065,105.9721,1300.0
2018-05-15 13:40:00,112.91,113.0,112.89,112.94,1800.0,105.9159,106.0003,105.8971,105.944,1800.0
2018-05-15 13:45:00,112.97,113.04,112.97,113.04,1100.0,105.9721,106.0378,105.9721,106.0378,1100.0
2018-05-15 13:50:00,113.03,113.09,113.0,113.09,2100.0,106.0284,106.0847,106.0003,106.0847,2100.0
2018-05-15 13:55:00,113.04,113.04,112.92,112.93,5425.0,106.0378,106.0378,105.9252,105.9346,5425.0
2018-05-15 14:00:00,112.94,113.09,112.94,113.09,2273.0,105.944,106.0847,105.944,106.0847,2273.0
2018-05-15 14:05:00,113.12,113.12,113.03,113.1,3000.0,106.1128,106.1128,106.0284,106.0941,3000.0
2018-05-15 14:10:00,113.09,113.25,113.09,113.21,6953.0,106.0847,106.2348,106.0847,106.1973,6953.0
2018-05-15 14:15:00,113.19,113.27,113.16,113.25,3000.0,106.1785,106.2536,106.1504,106.2348,3000.0
2018-05-15 14:20:00,113.23,113.27,113.22,113.27,1385.0,106.216,106.2536,106.2067,106.2536,1385.0
2018-05-15 14:25:00,113.26,113.4,113.12,113.34,12119.0,106.2442,106.3755,106.1128,106.3192,12119.0
2018-05-15 14:30:00,113.3,113.69,113.3,113.68,17730.0,106.2817,106.6475,106.2817,106.6382,17730.0
2018-05-15 14:35:00,113.72,113.76,113.58,113.58,1850.0,106.6757,106.7132,106.5444,106.5444,1850.0
2018-05-15 14:40:00,113.59,113.94,113.59,113.94,17520.0,106.5537,106.8821,106.5537,106.8821,17520.0
2018-05-15 14:45:00,113.94,114.04,113.86,113.99,41866.0,106.8821,106.9759,106.807,106.929,41866.0
2018-05-15 14:50:00,113.99,113.99,113.7,113.76,19893.0,106.929,106.929,106.6569,106.7132,19893.0
2018-05-15 14:55:00,113.68,113.85,113.64,113.85,4200.0,106.6382,106.7976,106.6006,106.7976,4200.0
2018-05-15 15:00:00,113.79,113.81,113.74,113.81,2600.0,106.7413,106.7601,106.6944,106.7601,2600.0
2018-05-15 15:05:00,113.82,113.86,113.73,113.73,2600.0,106.7695,106.807,106.6851,106.6851,2600.0
2018-05-15 15:10:00,113.74,113.76,113.69,113.74,5376.0,106.6944,106.7132,106.6475,106.6944,5376.0
2018-05-15 15:15:00,113.71,113.78,113.67,113.7,6789.0,106.6663,106.732,106.6288,106.6569,6789.0
2018-05-15 15:20:00,113.72,113.75,113.64,113.65,5790.0,106.6757,106.7038,106.6006,106.61,5790.0
2018-05-15 15:25:00,113.67,113.73,113.61,113.63,9569.0,106.6288,106.6851,106.5725,106.5913,9569.0
2018-05-15 15:30:00,113.62,113.81,113.55,113.81,13124.0,106.5819,106.7601,106.5162,106.7601,13124.0
2018-05-15 15:35:00,113.84,113.86,113.69,113.69,9899.0,106.7882,106.807,106.6475,106.6475,9899.0
2018-05-15 15:40:00,113.7,113.81,113.63,113.8,13021.0,106.6569,106.7601,106.5913,106.7507,13021.0
2018-05-15 15:45:00,113.8,113.93,113.77,113.87,16960.0,106.7507,106.8727,106.7226,106.8164,16960.0
2018-05-15 15:50:00,113.9,114.02,113.8,113.8,15502.0,106.8445,106.9571,106.7507,106.7507,15502.0
2018-05-15 15:55:00,113.83,114.1,113.83,114.02,58626.0,106.7789,107.0321,106.7789,106.9571,58626.0
2018-05-16 09:30:00,114.15,114.43,114.07,114.26,6517.0,107.079,107.3417,107.004,107.1822,6517.0
2018-05-16 09:35:00,114.26,114.5,114.26,114.5,2400.0,107.1822,107.4074,107.1822,107.4074,2400.0
2018-05-16 09:40:00,114.4,114.56,114.36,114.46,3000.0,107.3136,107.4636,107.276,107.3698,3000.0
2018-05-16 09:45:00,114.37,114.56,114.37,114.54,14124.0,107.2854,107.4636,107.2854,107.4449,14124.0
2018-05-16 09:50:00,114.56,114.88,114.56,114.84,4714.0,107.4636,107.7638,107.4636,107.7263,4714.0
2018-05-16 09:55:00,114.84,115.0,114.75,114.84,2717.0,107.7263,107.8764,107.6419,107.7263,2717.0
2018-05-16 10:00:00,114.87,114.87,114.71,114.73,2157.0,107.7544,107.7544,107.6044,107.6231,2157.0
2018-05-16 10:05:00,114.69,114.7,114.42,114.44,2766.0,107.5856,107.595,107.3323,107.3511,2766.0
2018-05-16 10:10:00,114.47,114.47,114.31,114.37,2538.0,107.3792,107.3792,107.2291,107.2854,2538.0
2018-05-16 10:15:00,114.36,114.44,114.25,114.32,12935.0,107.276,107.3511,107.1729,107.2385,12935.0
2018-05-16 10:20:00,114.26,114.47,114.19,114.47,6717.0,107.1822,107.3792,107.1166,107.3792,6717.0
2018-05-16 10:25:00,114.45,114.53,114.42,114.49,98172.0,107.3605,107.4355,107.3323,107.398,98172.0
2018-05-16 10:30:00,114.52,114.77,114.51,114.63,21868.0,107.4261,107.6606,107.4167,107.5293,21868.0
2018-05-16 10:35:00,114.62,114.64,114.36,114.36,12368.0,107.5199,107.5387,107.276,107.276,12368.0
2018-05-16 10:40:00,114.32,114.32,114.14,114.14,5002.0,107.2385,107.2385,107.0697,107.0697,5002.0
2018-05-16 10:45:00,114.1,114.1,113.89,114.03,3281.0,107.0321,107.0321,106.8352,106.9665,3281.0
2018-05-16 10:50:00,114.07,114.26,114.07,114.16,1560.0,107.004,107.1822,107.004,107.0884,1560.0
2018-05-16 10:55:00,114.02,114.16,114.0,114.16,1807.0,106.9571,107.0884,106.9383,107.0884,1807.0
2018-05-16 11:00:00,114.12,114.12,113.8,113.9,22535.0,107.0509,107.0509,106.7507,106.8445,22535.0
2018-05-16 11:05:00,113.89,113.96,113.88,113.96,3000.0,106.8352,106.9008,106.8258,106.9008,3000.0
2018-05-16 11:10:00,113.96,114.08,113.95,114.08,713.0,106.9008,107.0134,106.8914,107.0134,713.0
2018-05-16 11:15:00,114.15,114.15,114.14,114.15,100.0,107.079,107.079,107.0697,107.079,100.0
2018-05-16 11:20:00,114.15,114.18,114.09,114.09,1737.0,107.079,107.1072,107.0228,107.0228,1737.0
2018-05-16 11:25:00,114.08,114.16,114.05,114.1,6720.0,107.0134,107.0884,106.9852,107.0321,6720.0
2018-05-16 11:30:00,114.13,114.31,114.12,114.31,4753.0,107.0603,107.2291,107.0509,107.2291,4753.0
2018-05-16 11:35:00,114.28,114.39,114.28,114.39,1902.0,107.201,107.3042,107.201,107.3042,1902.0
2018-05-16 11:40:00,114.44,114.45,114.39,114.45,1728.0,107.3511,107.3605,107.3042,107.3605,1728.0
2018-05-16 11:45:00,114.46,114.53,114.45,114.49,3909.0,107.3698,107.4355,107.3605,107.398,3909.0
2018-05-16 11:50:00,114.48,114.51,114.41,114.41,1672.0,107.3886,107.4167,107.3229,107.3229,1672.0
2018-05-16 11:55:00,114.44,114.47,114.41,114.41,1065.0,107.3511,107.3792,107.3229,107.3229,1065.0
2018-05-16 12:00:00,114.42,114.54,114.42,114.45,3020.0,107.3323,107.4449,107.3323,107.3605,3020.0
2018-05-16 12:05:00,114.4,114.53,114.39,114.44,2235.0,107.3136,107.4355,107.3042,107.3511,2235.0
2018-05-16 12:10:00,114.44,114.46,114.38,114.38,1255.0,107.3511,107.3698,107.2948,107.2948,1255.0
2018-05-16 12:15:00,114.37,114.45,114.3,114.44,3659.0,107.2854,107.3605,107.2198,107.3511,3659.0
2018-05-16 12:20:00,114.42,114.42,114.36,114.42,1322.0,107.3323,107.3323,107.276,107.3323,1322.0
2018-05-16 12:25:00,114.46,114.54,114.46,114.51,1200.0,107.3698,107.4449,107.3698,107.4167,1200.0
2018-05-16 12:30:00,114.52,114.64,114.5,114.51,5000.0,107.4261,107.5387,107.4074,107.4167,5000.0
2018-05-16 12:35:00,114.51,114.6,114.49,114.6,1841.0,107.4167,107.5012,107.398,107.5012,1841.0
2018-05-16 12:40:00,114.62,114.62,114.54,114.58,901.0,107.5199,107.5199,107.4449,107.4824,901.0
2018-05-16 12:45:00,114.55,114.55,114.5,114.55,1200.0,107.4543,107.4543,107.4074,107.4543,1200.0
2018-05-16 12:50:00,114.55,114.6,114.55,114.56,824.0,107.4543,107.5012,107.4543,107.4636,824.0
2018-05-16 12:55:00,114.55,114.57,114.55,114.56,989.0,107.4543,107.473,107.4543,107.4636,989.0
2018-05-16 13:00:00,114.59,114.66,114.59,114.65,700.0,107.4918,107.5575,107.4918,107.5481,700.0
2018-05-16 13:05:00,114.59,114.59,114.55,114.58,500.0,107.4918,107.4918,107.4543,107.4824,500.0
2018-05-16 13:10:00,114.56,114.59,114.53,114.55,1600.0,107.4636,107.4918,107.4355,107.4543,1600.0
2018-05-16 13:15:00,114.52,114.54,114.5,114.5,1748.0,107.4261,107.4449,107.4074,107.4074,1748.0
2018-05-16 13:20:00,114.46,114.51,114.41,114.42,1600.0,107.3698,107.4167,107.3229,107.3323,1600.0
2018-05-16 13:25:00,114.39,114.43,114.38,114.43,1100.0,107.3042,107.3417,107.2948,107.3417,1100.0
2018-05-16 13:30:00,114.4,114.44,114.4,114.43,887.0,107.3136,107.3511,107.3136,107.3417,887.0
2018-05-16 13:35:00,114.41,114.42,114.39,114.41,1506.0,107.3229,107.3323,107.3042,107.3229,1506.0
2018-05-16 13:40:00,114.42,114.46,114.33,114.33,1200.0,107.3323,107.3698,107.2479,107.2479,1200.0
2018-05-16 13:45:00,114.3,114.37,114.29,114.31,1450.0,107.2198,107.2854,107.2104,107.2291,1450.0
2018-05-16 13:50:00,114.26,114.26,114.26,114.26,100.0,107.1822,107.1822,107.1822,107.1822,100.0
2018-05-16 13:55:00,114.31,114.31,114.22,114.31,3752.0,107.2291,107.2291,107.1447,107.2291,3752.0
2018-05-16 14:00:00,114.3,114.34,114.3,114.34,900.0,107.2198,107.2573,107.2198,107.2573,900.0
2018-05-16 14:05:00,114.32,114.33,114.3,114.32,600.0,107.2385,107.2479,107.2198,107.2385,600.0
2018-05-16 14:10:00,114.32,114.33,114.28,114.29,2420.0,107.2385,107.2479,107.201,107.2104,2420.0
2018-05-16 14:15:00,114.31,114.34,114.3,114.33,2616.0,107.2291,107.2573,107.2198,107.2479,2616.0
2018-05-16 14:20:00,114.34,114.37,114.32,114.34,3920.0,107.2573,107.2854,107.2385,107.2573,3920.0
2018-05-16 14:25:00,114.36,114.4,114.34,114.4,5200.0,107.276,107.3136,107.2573,107.3136,5200.0
2018-05-16 14:30:00,114.38,114.39,114.33,114.34,1642.0,107.2948,107.3042,107.2479,107.2573,1642.0
2018-05-16 14:35:00,114.33,114.44,114.3,114.44,14121.0,107.2479,107.3511,107.2198,107.3511,14121.0
2018-05-16 14:40:00,114.44,114.59,114.44,114.57,4327.0,107.3511,107.4918,107.3511,107.473,4327.0
2018-05-16 14:45:00,114.59,114.8,114.59,114.74,7903.0,107.4918,107.6888,107.4918,107.6325,7903.0
2018-05-16 14:50:00,114.76,114.8,114.74,114.8,6006.0,107.6513,107.6888,107.6325,107.6888,6006.0
2018-05-16 14:55:00,114.83,114.94,114.81,114.94,4973.0,107.7169,107.8201,107.6982,107.8201,4973.0
2018-05-16 15:00:00,114.92,114.92,114.69,114.73,9124.0,107.8013,107.8013,107.5856,107.6231,9124.0
2018-05-16 15:05:00,114.74,114.78,114.67,114.72,8009.0,107.6325,107.67,107.5668,107.6137,8009.0
2018-05-16 15:10:00,114.68,114.7,114.62,114.66,5199.0,107.5762,107.595,107.5199,107.5575,5199.0
2018-05-16 15:15:00,114.66,114.67,114.58,114.6,7530.0,107.5575,107.5668,107.4824,107.5012,7530.0
2018-05-16 15:20:00,114.6,114.68,114.59,114.62,7599.0,107.5012,107.5762,107.4918,107.5199,7599.0
2018-05-16 15:25:00,114.61,114.65,114.6,114.64,5400.0,107.5106,107.5481,107.5012,107.5387,5400.0
2018-05-16 15:30:00,114.63,114.69,114.61,114.68,10073.0,107.5293,107.5856,107.5106,107.5762,10073.0
2018-05-16 15:35:00,114.68,114.68,114.56,114.63,9972.0,107.5762,107.5762,107.4636,107.5293,9972.0
2018-05-16 15:40:00,114.62,114.65,114.52,114.52,11466.0,107.5199,107.5481,107.4261,107.4261,11466.0
2018-05-16 15:45:00,114.48,114.52,114.26,114.28,14864.0,107.3886,107.4261,107.1822,107.201,14864.0
2018-05-16 15:50:00,114.28,114.45,114.27,114.4,25442.0,107.201,107.3605,107.1916,107.3136,25442.0
2018-05-16 15:55:00,114.4,114.52,114.39,114.49,52288.0,107.3136,107.4261,107.3042,107.398,52288.0
2018-05-17 09:30:00,114.24,114.24,114.24,114.24,4256.0,107.1635,107.1635,107.1635,107.1635,4256.0
2018-05-17 09:35:00,114.42,114.51,114.23,114.5,4692.0,107.3323,107.4167,107.1541,107.4074,4692.0
2018-05-17 09:40:00,114.55,114.82,114.48,114.77,14096.0,107.4543,107.7075,107.3886,107.6606,14096.0
2018-05-17 09:45:00,114.78,114.96,114.76,114.96,2438.0,107.67,107.8389,107.6513,107.8389,2438.0
2018-05-17 09:50:00,115.0,115.06,114.67,114.67,3452.0,107.8764,107.9327,107.5668,107.5668,3452.0
2018-05-17 09:55:00,114.61,114.77,114.59,114.59,7086.0,107.5106,107.6606,107.4918,107.4918,7086.0
2018-05-17 10:00:00,114.58,114.69,114.43,114.63,5009.0,107.4824,107.5856,107.3417,107.5293,5009.0
2018-05-17 10:05:00,114.69,114.74,114.56,114.74,5417.0,107.5856,107.6325,107.4636,107.6325,5417.0
2018-05-17 10:10:00,114.66,114.75,114.6,114.75,2561.0,107.5575,107.6419,107.5012,107.6419,2561.0
2018-05-17 10:15:00,114.67,114.73,114.66,114.73,7717.0,107.5668,107.6231,107.5575,107.6231,7717.0
2018-05-17 10:20:00,114.69,114.74,114.67,114.68,1960.0,107.5856,107.6325,107.5668,107.5762,1960.0
2018-05-17 10:25:00,114.68,114.77,114.64,114.76,3870.0,107.5762,107.6606,107.5387,107.6513,3870.0
2018-05-17 10:30:00,114.76,114.78,114.7,114.78,1500.0,107.6513,107.67,107.595,107.67,1500.0
2018-05-17 10:35:00,114.79,114.99,114.79,114.97,3031.0,107.6794,107.867,107.6794,107.8483,3031.0
2018-05-17 10:40:00,114.94,114.94,114.84,114.88,3132.0,107.8201,107.8201,107.7263,107.7638,3132.0
2018-05-17 10:45:00,114.91,115.06,114.25,114.94,56378.0,107.792,107.9327,107.1729,107.8201,56378.0
2018-05-17 10:50:00,114.93,115.08,114.9,115.03,4000.0,107.8107,107.9514,107.7826,107.9045,4000.0
2018-05-17 10:55:00,115.05,115.14,115.01,115.03,4700.0,107.9233,108.0077,107.8858,107.9045,4700.0
2018-05-17 11:00:00,115.02,115.02,114.79,114.87,2900.0,107.8952,107.8952,107.6794,107.7544,2900.0
2018-05-17 11:05:00,114.85,115.12,114.85,115.1,7021.0,107.7357,107.989,107.7357,107.9702,7021.0
2018-05-17 11:10:00,115.09,115.37,115.0,115.37,11628.0,107.9608,108.2235,107.8764,108.2235,11628.0
2018-05-17 11:15:00,115.28,115.33,115.11,115.26,42690.0,108.139,108.186,107.9796,108.1203,42690.0
2018-05-17 11:20:00,115.31,115.34,115.21,115.25,2100.0,108.1672,108.1953,108.0734,108.1109,2100.0
2018-05-17 11:25:00,115.18,115.18,114.87,114.96,4099.0,108.0452,108.0452,107.7544,107.8389,4099.0
2018-05-17 11:30:00,115.0,115.0,114.7,114.7,1800.0,107.8764,107.8764,107.595,107.595,1800.0
2018-05-17 11:35:00,114.71,114.76,114.55,114.55,1400.0,107.6044,107.6513,107.4543,107.4543,1400.0
2018-05-17 11:40:00,114.63,114.86,114.55,114.78,4005.0,107.5293,107.7451,107.4543,107.67,4005.0
2018-05-17 11:45:00,114.82,114.91,114.76,114.89,3342.0,107.7075,107.792,107.6513,107.7732,3342.0
2018-05-17 11:50:00,114.87,114.87,114.68,114.72,1000.0,107.7544,107.7544,107.5762,107.6137,1000.0
2018-05-17 11:55:00,114.7,114.81,114.7,114.74,2100.0,107.595,107.6982,107.595,107.6325,2100.0
2018-05-17 12:00:00,114.73,114.84,114.65,114.84,3620.0,107.6231,107.7263,107.5481,107.7263,3620.0
2018-05-17 12:05:00,114.72,114.72,114.62,114.7,1000.0,107.6137,107.6137,107.5199,107.595,1000.0
2018-05-17 12:10:00,114.63,114.69,114.52,114.67,3320.0,107.5293,107.5856,107.4261,107.5668,3320.0
2018-05-17 12:15:00,114.73,114.84,114.73,114.84,1100.0,107.6231,107.7263,107.6231,107.7263,1100.0
2018-05-17 12:20:00,114.78,114.94,114.78,114.94,2825.0,107.67,107.8201,107.67,107.8201,2825.0
2018-05-17 12:25:00,115.0,115.0,114.9,114.96,1201.0,107.8764,107.8764,107.7826,107.8389,1201.0
2018-05-17 12:30:00,114.89,114.89,114.79,114.79,1100.0,107.7732,107.7732,107.6794,107.6794,1100.0
2018-05-17 12:35:00,114.78,114.91,114.72,114.73,6200.0,107.67,107.792,107.6137,107.6231,6200.0
2018-05-17 12:40:00,114.68,114.71,114.63,114.71,3208.0,107.5762,107.6044,107.5293,107.6044,3208.0
2018-05-17 12:45:00,114.69,114.74,114.64,114.64,2268.0,107.5856,107.6325,107.5387,107.5387,2268.0
2018-05-17 12:50:00,114.64,114.81,114.64,114.81,1549.0,107.5387,107.6982,107.5387,107.6982,1549.0
2018-05-17 12:55:00,114.74,114.8,114.72,114.75,1775.0,107.6325,107.6888,107.6137,107.6419,1775.0
2018-05-17 13:00:00,114.73,114.82,114.73,114.82,1300.0,107.6231,107.7075,107.6231,107.7075,1300.0
2018-05-17 13:05:00,114.75,114.76,114.66,114.76,2600.0,107.6419,107.6513,107.5575,107.6513,2600.0
2018-05-17 13:10:00,114.76,114.78,114.64,114.72,3637.0,107.6513,107.67,107.5387,107.6137,3637.0
2018-05-17 13:15:00,114.71,114.71,114.64,114.69,2100.0,107.6044,107.6044,107.5387,107.5856,2100.0
2018-05-17 13:20:00,114.69,114.72,114.65,114.72,1300.0,107.5856,107.6137,107.5481,107.6137,1300.0
2018-05-17 13:25:00,114.65,114.69,114.58,114.58,3200.0,107.5481,107.5856,107.4824,107.4824,3200.0
2018-05-17 13:30:00,114.6,114.61,114.6,114.61,200.0,107.5012,107.5106,107.5012,107.5106,200.0
2018-05-17 13:35:00,114.66,114.68,114.61,114.64,803.0,107.5575,107.5762,107.5106,107.5387,803.0
2018-05-17 13:40:00,114.6,114.63,114.54,114.55,2000.0,107.5012,107.5293,107.4449,107.4543,2000.0
2018-05-17 13:45:00,114.47,114.48,114.4,114.4,1100.0,107.3792,107.3886,107.3136,107.3136,1100.0
2018-05-17 13:50:00,114.48,114.53,114.39,114.39,4484.0,107.3886,107.4355,107.3042,107.3042,4484.0
2018-05-17 13:55:00,114.45,114.45,114.2,114.25,5200.0,107.3605,107.3605,107.1259,107.1729,5200.0
2018-05-17 14:00:00,114.23,114.3,114.11,114.27,4400.0,107.1541,107.2198,107.0415,107.1916,4400.0
2018-05-17 14:05:00,114.23,114.35,114.2,114.35,1200.0,107.1541,107.2667,107.1259,107.2667,1200.0
2018-05-17 14:10:00,114.35,114.42,114.35,114.37,1477.0,107.2667,107.3323,107.2667,107.2854,1477.0
2018-05-17 14:15:00,114.39,114.58,114.37,114.58,4265.0,107.3042,107.4824,107.2854,107.4824,4265.0
2018-05-17 14:20:00,114.55,114.64,114.55,114.58,4000.0,107.4543,107.5387,107.4543,107.4824,4000.0
2018-05-17 14:25:00,114.61,114.63,114.56,114.59,9319.0,107.5106,107.5293,107.4636,107.4918,9319.0
2018-05-17 14:30:00,114.61,114.64,114.58,114.59,2166.0,107.5106,107.5387,107.4824,107.4918,2166.0
2018-05-17 14:35:00,114.6,114.64,114.54,114.64,4650.0,107.5012,107.5387,107.4449,107.5387,4650.0
2018-05-17 14:40:00,114.61,114.66,114.53,114.58,9715.0,107.5106,107.5575,107.4355,107.4824,9715.0
2018-05-17 14:45:00,114.55,114.66,114.52,114.65,5956.0,107.4543,107.5575,107.4261,107.5481,5956.0
2018-05-17 14:50:00,114.67,114.67,114.61,114.67,2918.0,107.5668,107.5668,107.5106,107.5668,2918.0
2018-05-17 14:55:00,114.67,114.76,114.63,114.76,14701.0,107.5668,107.6513,107.5293,107.6513,14701.0
2018-05-17 15:00:00,114.74,114.81,114.69,114.76,2700.0,107.6325,107.6982,107.5856,107.6513,2700.0
2018-05-17 15:05:00,114.78,114.86,114.78,114.84,6955.0,107.67,107.7451,107.67,107.7263,6955.0
2018-05-17 15:10:00,114.82,114.91,114.74,114.9,10398.0,107.7075,107.792,107.6325,107.7826,10398.0
2018-05-17 15:15:00,114.87,114.94,114.81,114.83,26398.0,107.7544,107.8201,107.6982,107.7169,26398.0
2018-05-17 15:20:00,114.84,114.89,114.84,114.89,5524.0,107.7263,107.7732,107.7263,107.7732,5524.0
2018-05-17 15:25:00,114.86,114.86,114.76,114.79,6625.0,107.7451,107.7451,107.6513,107.6794,6625.0
2018-05-17 15:30:00,114.8,114.84,114.78,114.84,8908.0,107.6888,107.7263,107.67,107.7263,8908.0
2018-05-17 15:35:00,114.85,114.85,114.66,114.71,5215.0,107.7357,107.7357,107.5575,107.6044,5215.0
2018-05-17 15:40:00,114.73,114.88,114.7,114.83,6167.0,107.6231,107.7638,107.595,107.7169,6167.0
2018-05-17 15:45:00,114.83,114.86,114.81,114.85,9766.0,107.7169,107.7451,107.6982,107.7357,9766.0
2018-05-17 15:50:00,114.86,114.87,114.61,114.72,8413.0,107.7451,107.7544,107.5106,107.6137,8413.0
2018-05-17 15:55:00,114.75,114.82,114.65,114.69,25828.0,107.6419,107.7075,107.5481,107.5856,25828.0
2018-05-18 09:30:00,114.85,114.85,114.44,114.7,93506.0,107.7357,107.7357,107.3511,107.595,93506.0
2018-05-18 09:35:00,114.61,114.85,114.61,114.65,16718.0,107.5106,107.7357,107.5106,107.5481,16718.0
2018-05-18 09:40:00,114.71,114.71,114.29,114.36,9300.0,107.6044,107.6044,107.2104,107.276,9300.0
2018-05-18 09:45:00,114.42,114.97,114.42,114.86,7338.0,107.3323,107.8483,107.3323,107.7451,7338.0
2018-05-18 09:50:00,114.96,114.96,114.74,114.82,2728.0,107.8389,107.8389,107.6325,107.7075,2728.0
2018-05-18 09:55:00,114.77,114.87,114.73,114.85,3100.0,107.6606,107.7544,107.6231,107.7357,3100.0
2018-05-18 10:00:00,114.76,114.8,114.55,114.78,67590.0,107.6513,107.6888,107.4543,107.67,67590.0
2018-05-18 10:05:00,114.7,114.89,114.7,114.78,30115.0,107.595,107.7732,107.595,107.67,30115.0
2018-05-18 10:10:00,114.71,114.71,114.52,114.69,5554.0,107.6044,107.6044,107.4261,107.5856,5554.0
2018-05-18 10:15:00,114.64,114.76,114.63,114.74,3458.0,107.5387,107.6513,107.5293,107.6325,3458.0
2018-05-18 10:20:00,114.9,114.94,114.76,114.8,2200.0,107.7826,107.8201,107.6513,107.6888,2200.0
2018-05-18 10:25:00,114.87,114.96,114.78,114.85,4002.0,107.7544,107.8389,107.67,107.7357,4002.0
2018-05-18 10:30:00,114.8,114.8,114.67,114.67,1500.0,107.6888,107.6888,107.5668,107.5668,1500.0
2018-05-18 10:35:00,114.6,114.72,114.49,114.66,6908.0,107.5012,107.6137,107.398,107.5575,6908.0
2018-05-18 10:40:00,114.65,114.73,114.58,114.63,6654.0,107.5481,107.6231,107.4824,107.5293,6654.0
2018-05-18 10:45:00,114.68,114.77,114.63,114.68,25528.0,107.5762,107.6606,107.5293,107.5762,25528.0
2018-05-18 10:50:00,114.68,114.73,114.66,114.7,3505.0,107.5762,107.6231,107.5575,107.595,3505.0
2018-05-18 10:55:00,114.7,114.79,114.7,114.74,900.0,107.595,107.6794,107.595,107.6325,900.0
2018-05-18 11:00:00,114.74,114.83,114.7,114.83,2800.0,107.6325,107.7169,107.595,107.7169,2800.0
2018-05-18 11:05:00,114.81,114.81,114.71,114.75,2697.0,107.6982,107.6982,107.6044,107.6419,2697.0
2018-05-18 11:10:00,114.71,114.77,114.69,114.7,29592.0,107.6044,107.6606,107.5856,107.595,29592.0
2018-05-18 11:15:00,114.69,114.73,114.69,114.73,2140.0,107.5856,107.6231,107.5856,107.6231,2140.0
2018-05-18 11:20:00,114.73,114.73,114.63,114.63,6500.0,107.6231,107.6231,107.5293,107.5293,6500.0
2018-05-18 11:25:00,114.63,114.67,114.47,114.67,16108.0,107.5293,107.5668,107.3792,107.5668,16108.0
2018-05-18 11:30:00,114.68,114.75,114.51,114.52,4220.0,107.5762,107.6419,107.4167,107.4261,4220.0
2018-05-18 11:35:00,114.52,114.77,114.52,114.65,6537.0,107.4261,107.6606,107.4261,107.5481,6537.0
2018-05-18 11:40:00,114.64,114.84,114.61,114.79,5250.0,107.5387,107.7263,107.5106,107.6794,5250.0
2018-05-18 11:45:00,114.82,114.82,114.66,114.69,4000.0,107.7075,107.7075,107.5575,107.5856,4000.0
2018-05-18 11:50:00,114.69,114.83,114.69,114.74,2501.0,107.5856,107.7169,107.5856,107.6325,2501.0
2018-05-18 11:55:00,114.75,114.75,114.6,114.7,3700.0,107.6419,107.6419,107.5012,107.595,3700.0
2018-05-18 12:00:00,114.69,114.72,114.62,114.64,6016.0,107.5856,107.6137,107.5199,107.5387,6016.0
2018-05-18 12:05:00,114.6,114.72,114.59,114.71,8000.0,107.5012,107.6137,107.4918,107.6044,8000.0
2018-05-18 12:10:00,114.73,114.74,114.67,114.68,2724.0,107.6231,107.6325,107.5668,107.5762,2724.0
2018-05-18 12:15:00,114.68,114.76,114.66,114.75,4068.0,107.5762,107.6513,107.5575,107.6419,4068.0
2018-05-18 12:20:00,114.75,114.77,114.68,114.68,1000.0,107.6419,107.6606,107.5762,107.5762,1000.0
2018-05-18 12:25:00,114.68,114.7,114.63,114.63,3501.0,107.5762,107.595,107.5293,107.5293,3501.0
2018-05-18 12:30:00,114.67,114.7,114.64,114.68,10430.0,107.5668,107.595,107.5387,107.5762,10430.0
2018-05-18 12:35:00,114.66,114.75,114.65,114.75,10666.0,107.5575,107.6419,107.5481,107.6419,10666.0
2018-05-18 12:40:00,114.73,114.74,114.67,114.71,3614.0,107.6231,107.6325,107.5668,107.6044,3614.0
2018-05-18 12:45:00,114.69,114.76,114.68,114.71,3300.0,107.5856,107.6513,107.5762,107.6044,3300.0
2018-05-18 12:50:00,114.71,114.78,114.67,114.71,4641.0,107.6044,107.67,107.5668,107.6044,4641.0
2018-05-18 12:55:00,114.71,114.75,114.69,114.7,2661.0,107.6044,107.6419,107.5856,107.595,2661.0
2018-05-18 13:00:00,114.7,114.8,114.69,114.7,5599.0,107.595,107.6888,107.5856,107.595,5599.0
2018-05-18 13:05:00,114.73,114.73,114.68,114.7,1400.0,107.6231,107.6231,107.5762,107.595,1400.0
2018-05-18 13:10:00,114.7,114.77,114.68,114.72,2800.0,107.595,107.6606,107.5762,107.6137,2800.0
2018-05-18 13:15:00,114.77,114.77,114.71,114.76,2400.0,107.6606,107.6606,107.6044,107.6513,2400.0
2018-05-18 13:20:00,114.76,114.82,114.72,114.82,2300.0,107.6513,107.7075,107.6137,107.7075,2300.0
2018-05-18 13:25:00,114.9,114.9,114.7,114.7,7275.0,107.7826,107.7826,107.595,107.595,7275.0
2018-05-18 13:30:00,114.72,114.74,114.7,114.73,7504.0,107.6137,107.6325,107.595,107.6231,7504.0
2018-05-18 13:35:00,114.71,114.71,114.65,114.65,1975.0,107.6044,107.6044,107.5481,107.5481,1975.0
2018-05-18 13:40:00,114.65,114.76,114.65,114.7,4000.0,107.5481,107.6513,107.5481,107.595,4000.0
2018-05-18 13:45:00,114.7,114.75,114.7,114.71,1600.0,107.595,107.6419,107.595,107.6044,1600.0
2018-05-18 13:50:00,114.75,114.75,114.71,114.71,3095.0,107.6419,107.6419,107.6044,107.6044,3095.0
2018-05-18 13:55:00,114.7,114.77,114.7,114.73,4680.0,107.595,107.6606,107.595,107.6231,4680.0
2018-05-18 14:00:00,114.7,114.73,114.7,114.71,3400.0,107.595,107.6231,107.595,107.6044,3400.0
2018-05-18 14:05:00,114.73,114.77,114.7,114.75,4175.0,107.6231,107.6606,107.595,107.6419,4175.0
2018-05-18 14:10:00,114.72,114.74,114.68,114.71,1600.0,107.6137,107.6325,107.5762,107.6044,1600.0
2018-05-18 14:15:00,114.69,114.7,114.65,114.68,4700.0,107.5856,107.595,107.5481,107.5762,4700.0
2018-05-18 14:20:00,114.69,114.71,114.67,114.71,3513.0,107.5856,107.6044,107.5668,107.6044,3513.0
2018-05-18 14:25:00,114.71,114.71,114.68,114.69,5814.0,107.6044,107.6044,107.5762,107.5856,5814.0
2018-05-18 14:30:00,114.69,114.71,114.68,114.68,2500.0,107.5856,107.6044,107.5762,107.5762,2500.0
2018-05-18 14:35:00,114.69,114.71,114.67,114.7,11453.0,107.5856,107.6044,107.5668,107.595,11453.0
2018-05-18 14:40:00,114.69,114.74,114.69,114.7,9512.0,107.5856,107.6325,107.5856,107.595,9512.0
2018-05-18 14:45:00,114.7,114.72,114.66,114.66,5140.0,107.595,107.6137,107.5575,107.5575,5140.0
2018-05-18 14:50:00,114.66,114.66,114.62,114.62,2100.0,107.5575,107.5575,107.5199,107.5199,2100.0
2018-05-18 14:55:00,114.62,114.75,114.62,114.75,6913.0,107.5199,107.6419,107.5199,107.6419,6913.0
2018-05-18 15:00:00,114.75,114.77,114.63,114.66,6386.0,107.6419,107.6606,107.5293,107.5575,6386.0
2018-05-18 15:05:00,114.67,114.68,114.65,114.68,1899.0,107.5668,107.5762,107.5481,107.5762,1899.0
2018-05-18 15:10:00,114.65,114.69,114.64,114.69,4446.0,107.5481,107.5856,107.5387,107.5856,4446.0
2018-05-18 15:15:00,114.68,114.68,114.64,114.66,915.0,107.5762,107.5762,107.5387,107.5575,915.0
2018-05-18 15:20:00,114.68,114.72,114.65,114.66,6772.0,107.5762,107.6137,107.5481,107.5575,6772.0
2018-05-18 15:25:00,114.66,114.72,114.61,114.72,11454.0,107.5575,107.6137,107.5106,107.6137,11454.0
2018-05-18 15:30:00,114.71,114.73,114.64,114.65,7318.0,107.6044,107.6231,107.5387,107.5481,7318.0
2018-05-18 15:35:00,114.67,114.8,114.66,114.76,9200.0,107.5668,107.6888,107.5575,107.6513,9200.0
2018-05-18 15:40:00,114.76,114.79,114.76,114.76,5025.0,107.6513,107.6794,107.6513,107.6513,5025.0
2018-05-18 15:45:00,114.78,114.78,114.68,114.7,8474.0,107.67,107.67,107.5762,107.595,8474.0
2018-05-18 15:50:00,114.67,114.74,114.62,114.7,29266.0,107.5668,107.6325,107.5199,107.595,29266.0
2018-05-18 15:55:00,114.72,114.73,114.7,114.71,26066.0,107.6137,107.6231,107.595,107.6044,26066.0
2018-05-21 09:30:00,115.25,115.88,115.13,115.88,9042.0,108.1109,108.7019,107.9983,108.7019,9042.0
2018-05-21 09:35:00,115.95,115.98,115.67,115.92,4300.0,108.7675,108.7957,108.5049,108.7394,4300.0
2018-05-21 09:40:00,115.92,115.99,115.81,115.99,1020.0,108.7394,108.8051,108.6362,108.8051,1020.0
2018-05-21 09:45:00,115.99,116.25,115.99,116.06,5126.0,108.8051,109.049,108.8051,108.8707,5126.0
2018-05-21 09:50:00,116.2,116.2,115.93,116.04,7733.0,109.0021,109.0021,108.7488,108.852,7733.0
2018-05-21 09:55:00,116.0,116.09,115.79,116.07,10232.0,108.8144,108.8989,108.6175,108.8801,10232.0
2018-05-21 10:00:00,115.99,116.21,115.86,116.06,3750.0,108.8051,109.0114,108.6831,108.8707,3750.0
2018-05-21 10:05:00,116.07,116.19,116.04,116.07,2666.0,108.8801,108.9927,108.852,108.8801,2666.0
2018-05-21 10:10:00,116.14,116.14,115.98,116.06,4000.0,108.9458,108.9458,108.7957,108.8707,4000.0
2018-05-21 10:15:00,116.04,116.29,116.04,116.25,2199.0,108.852,109.0865,108.852,109.049,2199.0
2018-05-21 10:20:00,116.34,116.36,116.32,116.36,750.0,109.1334,109.1521,109.1146,109.1521,750.0
2018-05-21 10:25:00,116.31,116.34,116.27,116.29,1400.0,109.1052,109.1334,109.0677,109.0865,1400.0
2018-05-21 10:30:00,116.33,116.52,116.29,116.51,4030.0,109.124,109.3022,109.0865,109.2929,4030.0
2018-05-21 10:35:00,116.52,116.55,116.43,116.48,1416.0,109.3022,109.3304,109.2178,109.2647,1416.0
2018-05-21 10:40:00,116.48,116.69,116.42,116.69,2900.0,109.2647,109.4617,109.2084,109.4617,2900.0
2018-05-21 10:45:00,116.71,116.76,116.63,116.63,2951.0,109.4805,109.5274,109.4054,109.4054,2951.0
2018-05-21 10:50:00,116.63,116.63,116.45,116.46,1000.0,109.4054,109.4054,109.2366,109.246,1000.0
2018-05-21 10:55:00,116.47,116.55,116.46,116.55,3000.0,109.2553,109.3304,109.246,109.3304,3000.0
2018-05-21 11:00:00,116.54,116.59,116.45,116.45,3800.0,109.321,109.3679,109.2366,109.2366,3800.0
2018-05-21 11:05:00,116.37,116.51,116.33,116.43,5506.0,109.1615,109.2929,109.124,109.2178,5506.0
2018-05-21 11:10:00,116.51,116.54,116.46,116.47,4872.0,109.2929,109.321,109.246,109.2553,4872.0
2018-05-21 11:15:00,116.43,116.48,116.37,116.38,1747.0,109.2178,109.2647,109.1615,109.1709,1747.0
2018-05-21 11:20:00,116.37,116.48,116.37,116.41,2300.0,109.1615,109.2647,109.1615,109.1991,2300.0
2018-05-21 11:25:00,116.37,116.37,116.12,116.12,1900.0,109.1615,109.1615,108.927,108.927,1900.0
2018-05-21 11:30:00,116.19,116.37,116.17,116.34,5550.0,108.9927,109.1615,108.9739,109.1334,5550.0
2018-05-21 11:35:00,116.31,116.36,116.3,116.34,1757.0,109.1052,109.1521,109.0959,109.1334,1757.0
2018-05-21 11:40:00,116.28,116.33,116.22,116.22,735.0,109.0771,109.124,109.0208,109.0208,735.0
2018-05-21 11:45:00,116.19,116.33,116.19,116.29,1801.0,108.9927,109.124,108.9927,109.0865,1801.0
2018-05-21 11:50:00,116.26,116.28,116.23,116.23,825.0,109.0583,109.0771,109.0302,109.0302,825.0
2018-05-21 11:55:00,116.22,116.27,116.2,116.24,1800.0,109.0208,109.0677,109.0021,109.0396,1800.0
2018-05-21 12:00:00,116.32,116.41,116.3,116.41,1900.0,109.1146,109.1991,109.0959,109.1991,1900.0
2018-05-21 12:05:00,116.49,116.5,116.45,116.46,1800.0,109.2741,109.2835,109.2366,109.246,1800.0
2018-05-21 12:10:00,116.52,116.69,116.51,116.69,3678.0,109.3022,109.4617,109.2929,109.4617,3678.0
2018-05-21 12:15:00,116.63,116.63,116.49,116.49,1661.0,109.4054,109.4054,109.2741,109.2741,1661.0
2018-05-21 12:20:00,116.51,116.51,116.43,116.47,1500.0,109.2929,109.2929,109.2178,109.2553,1500.0
2018-05-21 12:25:00,116.45,116.46,116.39,116.4,1400.0,109.2366,109.246,109.1803,109.1897,1400.0
2018-05-21 12:30:00,116.37,116.37,116.33,116.33,400.0,109.1615,109.1615,109.124,109.124,400.0
2018-05-21 12:35:00,116.36,116.39,116.35,116.37,1279.0,109.1521,109.1803,109.1428,109.1615,1279.0
2018-05-21 12:40:00,116.34,116.39,116.33,116.36,400.0,109.1334,109.1803,109.124,109.1521,400.0
2018-05-21 12:45:00,116.36,116.41,116.31,116.34,2985.0,109.1521,109.1991,109.1052,109.1334,2985.0
2018-05-21 12:50:00,116.34,116.37,116.26,116.26,1700.0,109.1334,109.1615,109.0583,109.0583,1700.0
2018-05-21 12:55:00,116.32,116.32,116.21,116.21,900.0,109.1146,109.1146,109.0114,109.0114,900.0
2018-05-21 13:00:00,116.24,116.33,116.2,116.33,4401.0,109.0396,109.124,109.0021,109.124,4401.0
2018-05-21 13:05:00,116.32,116.37,116.3,116.37,900.0,109.1146,109.1615,109.0959,109.1615,900.0
2018-05-21 13:10:00,116.34,116.38,116.3,116.33,1646.0,109.1334,109.1709,109.0959,109.124,1646.0
2018-05-21 13:15:00,116.31,116.38,116.28,116.38,2040.0,109.1052,109.1709,109.0771,109.1709,2040.0
2018-05-21 13:20:00,116.38,116.38,116.28,116.28,1010.0,109.1709,109.1709,109.0771,109.0771,1010.0
2018-05-21 13:25:00,116.25,116.37,116.25,116.35,3600.0,109.049,109.1615,109.049,109.1428,3600.0
2018-05-21 13:30:00,116.37,116.44,116.35,116.37,1400.0,109.1615,109.2272,109.1428,109.1615,1400.0
2018-05-21 13:35:00,116.33,116.33,116.31,116.31,300.0,109.124,109.124,109.1052,109.1052,300.0
2018-05-21 13:40:00,116.31,116.47,116.31,116.45,2800.0,109.1052,109.2553,109.1052,109.2366,2800.0
2018-05-21 13:45:00,116.44,116.44,116.43,116.43,500.0,109.2272,109.2272,109.2178,109.2178,500.0
2018-05-21 13:50:00,116.4,116.54,116.37,116.54,5023.0,109.1897,109.321,109.1615,109.321,5023.0
2018-05-21 13:55:00,116.54,116.57,116.49,116.57,6134.0,109.321,109.3491,109.2741,109.3491,6134.0
2018-05-21 14:00:00,116.54,116.55,116.49,116.54,4140.0,109.321,109.3304,109.2741,109.321,4140.0
2018-05-21 14:05:00,116.5,116.68,116.49,116.55,9092.0,109.2835,109.4523,109.2741,109.3304,9092.0
2018-05-21 14:10:00,116.6,116.6,116.46,116.47,2140.0,109.3773,109.3773,109.246,109.2553,2140.0
2018-05-21 14:15:00,116.47,116.58,116.45,116.52,2737.0,109.2553,109.3585,109.2366,109.3022,2737.0
2018-05-21 14:20:00,116.5,116.54,116.44,116.52,3000.0,109.2835,109.321,109.2272,109.3022,3000.0
2018-05-21 14:25:00,116.51,116.56,116.45,116.5,4517.0,109.2929,109.3398,109.2366,109.2835,4517.0
2018-05-21 14:30:00,116.5,116.52,116.36,116.42,2728.0,109.2835,109.3022,109.1521,109.2084,2728.0
2018-05-21 14:35:00,116.37,116.39,116.35,116.38,2491.0,109.1615,109.1803,109.1428,109.1709,2491.0
2018-05-21 14:40:00,116.36,116.45,116.26,116.4,6813.0,109.1521,109.2366,109.0583,109.1897,6813.0
2018-05-21 14:45:00,116.39,116.43,116.38,116.42,2346.0,109.1803,109.2178,109.1709,109.2084,2346.0
2018-05-21 14:50:00,116.42,116.59,116.42,116.53,3206.0,109.2084,109.3679,109.2084,109.3116,3206.0
2018-05-21 14:55:00,116.56,116.58,116.48,116.56,3704.0,109.3398,109.3585,109.2647,109.3398,3704.0
2018-05-21 15:00:00,116.51,116.52,116.47,116.48,2378.0,109.2929,109.3022,109.2553,109.2647,2378.0
2018-05-21 15:05:00,116.45,116.52,116.43,116.49,4911.0,109.2366,109.3022,109.2178,109.2741,4911.0
2018-05-21 15:10:00,116.47,116.57,116.47,116.49,2400.0,109.2553,109.3491,109.2553,109.2741,2400.0
2018-05-21 15:15:00,116.48,116.49,116.43,116.43,1000.0,109.2647,109.2741,109.2178,109.2178,1000.0
2018-05-21 15:20:00,116.43,116.44,116.36,116.36,2317.0,109.2178,109.2272,109.1521,109.1521,2317.0
2018-05-21 15:25:00,116.36,116.36,116.25,116.32,8090.0,109.1521,109.1521,109.049,109.1146,8090.0
2018-05-21 15:30:00,116.32,116.32,116.25,116.27,10826.0,109.1146,109.1146,109.049,109.0677,10826.0
2018-05-21 15:35:00,116.28,116.29,116.23,116.27,7903.0,109.0771,109.0865,109.0302,109.0677,7903.0
2018-05-21 15:40:00,116.26,116.3,116.22,116.29,7222.0,109.0583,109.0959,109.0208,109.0865,7222.0
2018-05-21 15:45:00,116.26,116.36,116.26,116.31,14536.0,109.0583,109.1521,109.0583,109.1052,14536.0
2018-05-21 15:50:00,116.32,116.52,116.31,116.52,18425.0,109.1146,109.3022,109.1052,109.3022,18425.0
2018-05-21 15:55:00,116.52,116.53,116.38,116.46,46479.0,109.3022,109.3116,109.1709,109.246,46479.0
2018-05-22 09:30:00,116.5,116.71,116.32,116.51,9535.0,109.2835,109.4805,109.1146,109.2929,9535.0
2018-05-22 09:35:00,116.56,116.59,116.4,116.59,6734.0,109.3398,109.3679,109.1897,109.3679,6734.0
2018-05-22 09:40:00,116.5,116.64,116.47,116.48,2208.0,109.2835,109.4148,109.2553,109.2647,2208.0
2018-05-22 09:45:00,116.41,116.53,116.4,116.49,5000.0,109.1991,109.3116,109.1897,109.2741,5000.0
2018-05-22 09:50:00,116.49,116.49,116.43,116.44,2670.0,109.2741,109.2741,109.2178,109.2272,2670.0
2018-05-22 09:55:00,116.54,116.58,116.47,116.47,500.0,109.321,109.3585,109.2553,109.2553,500.0
2018-05-22 10:00:00,116.47,116.47,116.43,116.44,1000.0,109.2553,109.2553,109.2178,109.2272,1000.0
2018-05-22 10:05:00,116.44,116.66,116.41,116.65,6434.0,109.2272,109.4336,109.1991,109.4242,6434.0
2018-05-22 10:10:00,116.6,116.63,116.4,116.47,4340.0,109.3773,109.4054,109.1897,109.2553,4340.0
2018-05-22 10:15:00,116.41,116.41,116.25,116.3,9585.0,109.1991,109.1991,109.049,109.0959,9585.0
2018-05-22 10:20:00,116.3,116.3,116.04,116.04,5777.0,109.0959,109.0959,108.852,108.852,5777.0
2018-05-22 10:25:00,116.03,116.05,115.81,115.95,9200.0,108.8426,108.8614,108.6362,108.7675,9200.0
2018-05-22 10:30:00,115.7,116.02,115.63,116.02,7395.0,108.533,108.8332,108.4674,108.8332,7395.0
2018-05-22 10:35:00,115.98,116.07,115.9,116.05,14587.0,108.7957,108.8801,108.7206,108.8614,14587.0
2018-05-22 10:40:00,116.01,116.03,115.92,115.98,6900.0,108.8238,108.8426,108.7394,108.7957,6900.0
2018-05-22 10:45:00,115.96,115.99,115.78,115.9,4306.0,108.7769,108.8051,108.6081,108.7206,4306.0
2018-05-22 10:50:00,115.93,115.97,115.87,115.95,3200.0,108.7488,108.7863,108.6925,108.7675,3200.0
2018-05-22 10:55:00,115.91,116.02,115.74,115.74,8260.0,108.73,108.8332,108.5706,108.5706,8260.0
2018-05-22 11:00:00,115.74,115.84,115.72,115.79,5401.0,108.5706,108.6644,108.5518,108.6175,5401.0
2018-05-22 11:05:00,115.78,115.82,115.65,115.71,5900.0,108.6081,108.6456,108.4861,108.5424,5900.0
2018-05-22 11:10:00,115.75,115.91,115.75,115.89,5707.0,108.5799,108.73,108.5799,108.7113,5707.0
2018-05-22 11:15:00,115.84,116.0,115.81,115.92,6774.0,108.6644,108.8144,108.6362,108.7394,6774.0
2018-05-22 11:20:00,115.95,116.18,115.9,116.0,6142.0,108.7675,108.9833,108.7206,108.8144,6142.0
2018-05-22 11:25:00,116.07,116.07,115.83,115.86,4000.0,108.8801,108.8801,108.655,108.6831,4000.0
2018-05-22 11:30:00,115.89,115.99,115.86,115.92,2500.0,108.7113,108.8051,108.6831,108.7394,2500.0
2018-05-22 11:35:00,115.91,116.01,115.86,116.01,4800.0,108.73,108.8238,108.6831,108.8238,4800.0
2018-05-22 11:40:00,116.02,116.07,115.95,116.03,7166.0,108.8332,108.8801,108.7675,108.8426,7166.0
2018-05-22 11:45:00,116.05,116.05,115.86,115.89,2300.0,108.8614,108.8614,108.6831,108.7113,2300.0
2018-05-22 11:50:00,115.87,115.87,115.75,115.75,1800.0,108.6925,108.6925,108.5799,108.5799,1800.0
2018-05-22 11:55:00,115.8,115.88,115.79,115.85,4640.0,108.6268,108.7019,108.6175,108.6737,4640.0
2018-05-22 12:00:00,115.83,115.96,115.82,115.88,8316.0,108.655,108.7769,108.6456,108.7019,8316.0
2018-05-22 12:05:00,115.87,116.03,115.86,115.95,7124.0,108.6925,108.8426,108.6831,108.7675,7124.0
2018-05-22 12:10:00,115.91,116.03,115.83,115.84,6023.0,108.73,108.8426,108.655,108.6644,6023.0
2018-05-22 12:15:00,115.81,115.87,115.73,115.78,3500.0,108.6362,108.6925,108.5612,108.6081,3500.0
2018-05-22 12:20:00,115.78,115.79,115.75,115.77,2236.0,108.6081,108.6175,108.5799,108.5987,2236.0
2018-05-22 12:25:00,115.77,115.79,115.69,115.77,2987.0,108.5987,108.6175,108.5237,108.5987,2987.0
2018-05-22 12:30:00,115.71,115.79,115.71,115.72,1000.0,108.5424,108.6175,108.5424,108.5518,1000.0
2018-05-22 12:35:00,115.7,115.78,115.65,115.74,5426.0,108.533,108.6081,108.4861,108.5706,5426.0
2018-05-22 12:40:00,115.76,115.76,115.73,115.73,1300.0,108.5893,108.5893,108.5612,108.5612,1300.0
2018-05-22 12:45:00,115.75,115.81,115.64,115.79,6700.0,108.5799,108.6362,108.4767,108.6175,6700.0
2018-05-22 12:50:00,115.78,115.78,115.71,115.71,1773.0,108.6081,108.6081,108.5424,108.5424,1773.0
2018-05-22 12:55:00,115.77,115.92,115.77,115.85,8722.0,108.5987,108.7394,108.5987,108.6737,8722.0
2018-05-22 13:00:00,115.83,115.88,115.75,115.75,2800.0,108.655,108.7019,108.5799,108.5799,2800.0
2018-05-22 13:05:00,115.74,115.78,115.65,115.67,15814.0,108.5706,108.6081,108.4861,108.5049,15814.0
2018-05-22 13:10:00,115.64,115.67,115.59,115.67,6768.0,108.4767,108.5049,108.4298,108.5049,6768.0
2018-05-22 13:15:00,115.67,115.74,115.55,115.58,6796.0,108.5049,108.5706,108.3923,108.4205,6796.0
2018-05-22 13:20:00,115.58,115.6,115.4,115.53,7974.0,108.4205,108.4392,108.2516,108.3736,7974.0
2018-05-22 13:25:00,115.56,115.56,115.49,115.53,4200.0,108.4017,108.4017,108.336,108.3736,4200.0
2018-05-22 13:30:00,115.54,115.54,115.38,115.38,2967.0,108.3829,108.3829,108.2329,108.2329,2967.0
2018-05-22 13:35:00,115.37,115.37,115.23,115.23,1600.0,108.2235,108.2235,108.0921,108.0921,1600.0
2018-05-22 13:40:00,115.26,115.28,115.15,115.21,8945.0,108.1203,108.139,108.0171,108.0734,8945.0
2018-05-22 13:45:00,115.2,115.23,115.16,115.2,7000.0,108.064,108.0921,108.0265,108.064,7000.0
2018-05-22 13:50:00,115.27,115.74,115.26,115.65,18204.0,108.1297,108.5706,108.1203,108.4861,18204.0
2018-05-22 13:55:00,115.59,115.6,115.42,115.53,7942.0,108.4298,108.4392,108.2704,108.3736,7942.0
2018-05-22 14:00:00,115.53,115.66,115.5,115.61,5900.0,108.3736,108.4955,108.3454,108.4486,5900.0
2018-05-22 14:05:00,115.62,115.62,115.5,115.5,2300.0,108.458,108.458,108.3454,108.3454,2300.0
2018-05-22 14:10:00,115.5,115.66,115.46,115.61,4331.0,108.3454,108.4955,108.3079,108.4486,4331.0
2018-05-22 14:15:00,115.61,115.63,115.55,115.55,2656.0,108.4486,108.4674,108.3923,108.3923,2656.0
2018-05-22 14:20:00,115.55,115.58,115.52,115.56,1796.0,108.3923,108.4205,108.3642,108.4017,1796.0
2018-05-22 14:25:00,115.58,115.69,115.55,115.63,6400.0,108.4205,108.5237,108.3923,108.4674,6400.0
2018-05-22 14:30:00,115.65,115.79,115.62,115.79,5371.0,108.4861,108.6175,108.458,108.6175,5371.0
2018-05-22 14:35:00,115.78,115.79,115.72,115.73,2910.0,108.6081,108.6175,108.5518,108.5612,2910.0
2018-05-22 14:40:00,115.72,115.75,115.64,115.73,7046.0,108.5518,108.5799,108.4767,108.5612,7046.0
2018-05-22 14:45:00,115.75,115.8,115.73,115.78,3600.0,108.5799,108.6268,108.5612,108.6081,3600.0
2018-05-22 14:50:00,115.78,115.78,115.52,115.58,13611.0,108.6081,108.6081,108.3642,108.4205,13611.0
2018-05-22 14:55:00,115.58,115.69,115.51,115.66,11400.0,108.4205,108.5237,108.3548,108.4955,11400.0
2018-05-22 15:00:00,115.66,115.67,115.53,115.53,5048.0,108.4955,108.5049,108.3736,108.3736,5048.0
2018-05-22 15:05:00,115.52,115.61,115.52,115.59,3701.0,108.3642,108.4486,108.3642,108.4298,3701.0
2018-05-22 15:10:00,115.57,115.59,115.54,115.55,4008.0,108.4111,108.4298,108.3829,108.3923,4008.0
2018-05-22 15:15:00,115.54,115.76,115.53,115.68,11300.0,108.3829,108.5893,108.3736,108.5143,11300.0
2018-05-22 15:20:00,115.68,115.76,115.63,115.76,8800.0,108.5143,108.5893,108.4674,108.5893,8800.0
2018-05-22 15:25:00,115.73,115.8,115.67,115.78,9100.0,108.5612,108.6268,108.5049,108.6081,9100.0
2018-05-22 15:30:00,115.75,115.75,115.47,115.67,19719.0,108.5799,108.5799,108.3173,108.5049,19719.0
2018-05-22 15:35:00,115.69,115.77,115.64,115.68,15616.0,108.5237,108.5987,108.4767,108.5143,15616.0
2018-05-22 15:40:00,115.65,115.75,115.55,115.66,17090.0,108.4861,108.5799,108.3923,108.4955,17090.0
2018-05-22 15:45:00,115.62,115.76,115.53,115.64,35406.0,108.458,108.5893,108.3736,108.4767,35406.0
2018-05-22 15:50:00,115.65,115.66,115.51,115.57,28370.0,108.4861,108.4955,108.3548,108.4111,28370.0
2018-05-22 15:55:00,115.57,115.73,115.55,115.67,52539.0,108.4111,108.5612,108.3923,108.5049,52539.0
2018-05-23 09:30:00,115.27,115.61,114.99,115.13,6175.0,108.1297,108.4486,107.867,107.9983,6175.0
2018-05-23 09:35:00,115.13,115.48,114.82,115.48,2403.0,107.9983,108.3267,107.7075,108.3267,2403.0
2018-05-23 09:40:00,115.46,115.54,115.01,115.3,19380.0,108.3079,108.3829,107.8858,108.1578,19380.0
2018-05-23 09:45:00,115.32,115.6,115.24,115.24,10285.0,108.1766,108.4392,108.1015,108.1015,10285.0
2018-05-23 09:50:00,115.35,115.35,115.11,115.19,1200.0,108.2047,108.2047,107.9796,108.0546,1200.0
2018-05-23 09:55:00,115.19,115.36,115.18,115.36,1700.0,108.0546,108.2141,108.0452,108.2141,1700.0
2018-05-23 10:00:00,115.46,115.62,115.42,115.55,4600.0,108.3079,108.458,108.2704,108.3923,4600.0
2018-05-23 10:05:00,115.53,115.6,115.44,115.44,909.0,108.3736,108.4392,108.2891,108.2891,909.0
2018-05-23 10:10:00,115.45,115.59,115.43,115.59,1100.0,108.2985,108.4298,108.2798,108.4298,1100.0
2018-05-23 10:15:00,115.53,115.55,115.5,115.55,500.0,108.3736,108.3923,108.3454,108.3923,500.0
2018-05-23 10:20:00,115.5,115.62,115.47,115.51,2942.0,108.3454,108.458,108.3173,108.3548,2942.0
2018-05-23 10:25:00,115.52,115.58,115.45,115.45,2053.0,108.3642,108.4205,108.2985,108.2985,2053.0
2018-05-23 10:30:00,115.43,115.43,115.27,115.27,1200.0,108.2798,108.2798,108.1297,108.1297,1200.0
2018-05-23 10:35:00,115.27,115.41,115.26,115.4,3600.0,108.1297,108.261,108.1203,108.2516,3600.0
2018-05-23 10:40:00,115.4,115.52,115.35,115.5,10468.0,108.2516,108.3642,108.2047,108.3454,10468.0
2018-05-23 10:45:00,115.5,115.54,115.44,115.5,4458.0,108.3454,108.3829,108.2891,108.3454,4458.0
2018-05-23 10:50:00,115.53,115.55,115.41,115.52,2405.0,108.3736,108.3923,108.261,108.3642,2405.0
2018-05-23 10:55:00,115.51,115.51,115.44,115.44,1473.0,108.3548,108.3548,108.2891,108.2891,1473.0
2018-05-23 11:00:00,115.44,115.48,115.42,115.42,1850.0,108.2891,108.3267,108.2704,108.2704,1850.0
2018-05-23 11:05:00,115.43,115.52,115.39,115.5,2460.0,108.2798,108.3642,108.2422,108.3454,2460.0
2018-05-23 11:10:00,115.45,115.45,115.37,115.37,1500.0,108.2985,108.2985,108.2235,108.2235,1500.0
2018-05-23 11:15:00,115.35,115.48,115.35,115.47,1900.0,108.2047,108.3267,108.2047,108.3173,1900.0
2018-05-23 11:20:00,115.42,115.48,115.35,115.48,3025.0,108.2704,108.3267,108.2047,108.3267,3025.0
2018-05-23 11:25:00,115.49,115.49,115.46,115.47,2500.0,108.336,108.336,108.3079,108.3173,2500.0
2018-05-23 11:30:00,115.48,115.68,115.48,115.59,2222.0,108.3267,108.5143,108.3267,108.4298,2222.0
2018-05-23 11:35:00,115.54,115.54,115.5,115.51,2200.0,108.3829,108.3829,108.3454,108.3548,2200.0
2018-05-23 11:40:00,115.5,115.55,115.49,115.54,2300.0,108.3454,108.3923,108.336,108.3829,2300.0
2018-05-23 11:45:00,115.58,115.58,115.58,115.58,100.0,108.4205,108.4205,108.4205,108.4205,100.0
2018-05-23 11:50:00,115.62,115.65,115.45,115.49,3909.0,108.458,108.4861,108.2985,108.336,3909.0
2018-05-23 11:55:00,115.5,115.57,115.44,115.45,7914.0,108.3454,108.4111,108.2891,108.2985,7914.0
2018-05-23 12:00:00,115.47,115.52,115.25,115.35,5900.0,108.3173,108.3642,108.1109,108.2047,5900.0
2018-05-23 12:05:00,115.39,115.47,115.36,115.39,3400.0,108.2422,108.3173,108.2141,108.2422,3400.0
2018-05-23 12:10:00,115.4,115.48,115.4,115.42,2200.0,108.2516,108.3267,108.2516,108.2704,2200.0
2018-05-23 12:15:00,115.44,115.49,115.38,115.38,1800.0,108.2891,108.336,108.2329,108.2329,1800.0
2018-05-23 12:20:00,115.4,115.46,115.37,115.4,2700.0,108.2516,108.3079,108.2235,108.2516,2700.0
2018-05-23 12:25:00,115.39,115.43,115.28,115.3,4090.0,108.2422,108.2798,108.139,108.1578,4090.0
2018-05-23 12:30:00,115.38,115.46,115.36,115.42,3000.0,108.2329,108.3079,108.2141,108.2704,3000.0
2018-05-23 12:35:00,115.41,115.43,115.34,115.34,4000.0,108.261,108.2798,108.1953,108.1953,4000.0
2018-05-23 12:40:00,115.38,115.54,115.38,115.49,2600.0,108.2329,108.3829,108.2329,108.336,2600.0
2018-05-23 12:45:00,115.5,115.53,115.47,115.5,900.0,108.3454,108.3736,108.3173,108.3454,900.0
2018-05-23 12:50:00,115.5,115.5,115.45,115.45,1536.0,108.3454,108.3454,108.2985,108.2985,1536.0
2018-05-23 12:55:00,115.45,115.54,115.44,115.54,2237.0,108.2985,108.3829,108.2891,108.3829,2237.0
2018-05-23 13:00:00,115.52,115.53,115.4,115.43,2001.0,108.3642,108.3736,108.2516,108.2798,2001.0
2018-05-23 13:05:00,115.43,115.52,115.39,115.52,5400.0,108.2798,108.3642,108.2422,108.3642,5400.0
2018-05-23 13:10:00,115.52,115.53,115.46,115.53,6092.0,108.3642,108.3736,108.3079,108.3736,6092.0
2018-05-23 13:15:00,115.5,115.56,115.5,115.52,700.0,108.3454,108.4017,108.3454,108.3642,700.0
2018-05-23 13:20:00,115.5,115.56,115.47,115.5,1421.0,108.3454,108.4017,108.3173,108.3454,1421.0
2018-05-23 13:25:00,115.44,115.51,115.41,115.51,1800.0,108.2891,108.3548,108.261,108.3548,1800.0
2018-05-23 13:30:00,115.49,115.5,115.45,115.48,1200.0,108.336,108.3454,108.2985,108.3267,1200.0
2018-05-23 13:35:00,115.45,115.49,115.45,115.49,1600.0,108.2985,108.336,108.2985,108.336,1600.0
2018-05-23 13:40:00,115.49,115.53,115.46,115.49,5700.0,108.336,108.3736,108.3079,108.336,5700.0
2018-05-23 13:45:00,115.43,115.51,115.43,115.5,1523.0,108.2798,108.3548,108.2798,108.3454,1523.0
2018-05-23 13:50:00,115.47,115.58,115.42,115.53,3205.0,108.3173,108.4205,108.2704,108.3736,3205.0
2018-05-23 13:55:00,115.5,115.56,115.5,115.56,1400.0,108.3454,108.4017,108.3454,108.4017,1400.0
2018-05-23 14:00:00,115.52,115.69,115.52,115.69,1300.0,108.3642,108.5237,108.3642,108.5237,1300.0
2018-05-23 14:05:00,115.67,115.83,115.67,115.81,4096.0,108.5049,108.655,108.5049,108.6362,4096.0
2018-05-23 14:10:00,115.82,115.94,115.8,115.88,7598.0,108.6456,108.7582,108.6268,108.7019,7598.0
2018-05-23 14:15:00,115.86,115.95,115.86,115.95,1901.0,108.6831,108.7675,108.6831,108.7675,1901.0
2018-05-23 14:20:00,115.91,115.91,115.81,115.88,4000.0,108.73,108.73,108.6362,108.7019,4000.0
2018-05-23 14:25:00,115.94,116.0,115.92,115.92,2088.0,108.7582,108.8144,108.7394,108.7394,2088.0
2018-05-23 14:30:00,115.88,115.88,115.82,115.82,859.0,108.7019,108.7019,108.6456,108.6456,859.0
2018-05-23 14:35:00,115.8,115.81,115.73,115.78,3074.0,108.6268,108.6362,108.5612,108.6081,3074.0
2018-05-23 14:40:00,115.75,115.86,115.75,115.86,2377.0,108.5799,108.6831,108.5799,108.6831,2377.0
2018-05-23 14:45:00,115.89,115.9,115.85,115.87,1238.0,108.7113,108.7206,108.6737,108.6925,1238.0
2018-05-23 14:50:00,115.87,115.95,115.86,115.91,2108.0,108.6925,108.7675,108.6831,108.73,2108.0
2018-05-23 14:55:00,115.95,116.08,115.93,116.08,2309.0,108.7675,108.8895,108.7488,108.8895,2309.0
2018-05-23 15:00:00,116.06,116.12,116.04,116.05,2801.0,108.8707,108.927,108.852,108.8614,2801.0
2018-05-23 15:05:00,116.1,116.1,116.02,116.02,2200.0,108.9083,108.9083,108.8332,108.8332,2200.0
2018-05-23 15:10:00,116.01,116.01,115.87,115.88,12757.0,108.8238,108.8238,108.6925,108.7019,12757.0
2018-05-23 15:15:00,115.89,116.0,115.89,116.0,2632.0,108.7113,108.8144,108.7113,108.8144,2632.0
2018-05-23 15:20:00,115.98,116.01,115.91,115.95,5026.0,108.7957,108.8238,108.73,108.7675,5026.0
2018-05-23 15:25:00,115.96,116.05,115.95,116.01,3379.0,108.7769,108.8614,108.7675,108.8238,3379.0
2018-05-23 15:30:00,116.02,116.02,115.96,115.98,3401.0,108.8332,108.8332,108.7769,108.7957,3401.0
2018-05-23 15:35:00,116.0,116.04,115.81,115.84,57019.0,108.8144,108.852,108.6362,108.6644,57019.0
2018-05-23 15:40:00,115.84,115.89,115.82,115.87,6802.0,108.6644,108.7113,108.6456,108.6925,6802.0
2018-05-23 15:45:00,115.85,115.91,115.78,115.86,10092.0,108.6737,108.73,108.6081,108.6831,10092.0
2018-05-23 15:50:00,115.86,115.88,115.78,115.85,13490.0,108.6831,108.7019,108.6081,108.6737,13490.0
2018-05-23 15:55:00,115.84,115.95,115.74,115.74,67694.0,108.6644,108.7675,108.5706,108.5706,67694.0
2018-05-24 09:30:00,115.3,115.62,115.06,115.28,11688.0,108.5257,108.8269,108.2998,108.5069,11688.0
2018-05-24 09:35:00,115.31,115.65,115.3,115.52,7310.0,108.5351,108.8551,108.5257,108.7328,7310.0
2018-05-24 09:40:00,115.45,115.67,115.44,115.49,6475.0,108.6669,108.874,108.6575,108.7045,6475.0
2018-05-24 09:45:00,115.6,115.69,115.27,115.27,2500.0,108.8081,108.8928,108.4975,108.4975,2500.0
2018-05-24 09:50:00,115.15,115.15,114.97,115.07,2895.0,108.3845,108.3845,108.2151,108.3092,2895.0
2018-05-24 09:55:00,115.07,115.09,114.8,114.86,3000.0,108.3092,108.328,108.0551,108.1115,3000.0
2018-05-24 10:00:00,114.82,115.07,114.82,115.07,1990.0,108.0739,108.3092,108.0739,108.3092,1990.0
2018-05-24 10:05:00,115.03,115.1,115.01,115.01,2663.0,108.2716,108.3374,108.2527,108.2527,2663.0
2018-05-24 10:10:00,115.01,115.01,114.86,114.93,1920.0,108.2527,108.2527,108.1115,108.1774,1920.0
2018-05-24 10:15:00,114.93,114.93,114.59,114.59,4646.0,108.1774,108.1774,107.8574,107.8574,4646.0
2018-05-24 10:20:00,114.59,114.61,114.49,114.54,2277.0,107.8574,107.8762,107.7633,107.8103,2277.0
2018-05-24 10:25:00,114.52,114.52,114.33,114.33,5230.0,107.7915,107.7915,107.6127,107.6127,5230.0
2018-05-24 10:30:00,114.34,114.35,114.24,114.32,2884.0,107.6221,107.6315,107.528,107.6033,2884.0
2018-05-24 10:35:00,114.32,114.47,114.26,114.47,2100.0,107.6033,107.7445,107.5468,107.7445,2100.0
2018-05-24 10:40:00,114.42,114.44,114.31,114.33,3290.0,107.6974,107.7162,107.5939,107.6127,3290.0
2018-05-24 10:45:00,114.31,114.32,114.11,114.21,6512.0,107.5939,107.6033,107.4056,107.4997,6512.0
2018-05-24 10:50:00,114.21,114.31,114.18,114.18,2779.0,107.4997,107.5939,107.4715,107.4715,2779.0
2018-05-24 10:55:00,114.21,114.22,113.96,114.05,3528.0,107.4997,107.5091,107.2644,107.3491,3528.0
2018-05-24 11:00:00,114.07,114.07,113.94,114.03,1804.0,107.368,107.368,107.2456,107.3303,1804.0
2018-05-24 11:05:00,114.1,114.19,114.02,114.1,3600.0,107.3962,107.4809,107.3209,107.3962,3600.0
2018-05-24 11:10:00,114.16,114.2,114.08,114.18,4800.0,107.4527,107.4903,107.3774,107.4715,4800.0
2018-05-24 11:15:00,114.23,114.38,114.16,114.23,50400.0,107.5186,107.6597,107.4527,107.5186,50400.0
2018-05-24 11:20:00,114.23,114.32,114.23,114.32,635.0,107.5186,107.6033,107.5186,107.6033,635.0
2018-05-24 11:25:00,114.32,114.33,114.28,114.33,1865.0,107.6033,107.6127,107.5656,107.6127,1865.0
2018-05-24 11:30:00,114.34,114.46,114.34,114.41,4199.0,107.6221,107.735,107.6221,107.688,4199.0
2018-05-24 11:35:00,114.47,114.47,114.32,114.35,33131.0,107.7445,107.7445,107.6033,107.6315,33131.0
2018-05-24 11:40:00,114.37,114.45,114.31,114.4,13252.0,107.6503,107.7256,107.5939,107.6786,13252.0
2018-05-24 11:45:00,114.41,114.48,114.27,114.27,6301.0,107.688,107.7539,107.5562,107.5562,6301.0
2018-05-24 11:50:00,114.34,114.36,114.24,114.34,1850.0,107.6221,107.6409,107.528,107.6221,1850.0
2018-05-24 11:55:00,114.35,114.55,114.35,114.54,3800.0,107.6315,107.8198,107.6315,107.8103,3800.0
2018-05-24 12:00:00,114.49,114.56,114.45,114.47,8842.0,107.7633,107.8292,107.7256,107.7445,8842.0
2018-05-24 12:05:00,114.5,114.51,114.48,114.48,1400.0,107.7727,107.7821,107.7539,107.7539,1400.0
2018-05-24 12:10:00,114.45,114.52,114.4,114.44,2725.0,107.7256,107.7915,107.6786,107.7162,2725.0
2018-05-24 12:15:00,114.47,114.52,114.46,114.46,3580.0,107.7445,107.7915,107.735,107.735,3580.0
2018-05-24 12:20:00,114.46,114.54,114.42,114.54,3807.0,107.735,107.8103,107.6974,107.8103,3807.0
2018-05-24 12:25:00,114.58,114.58,114.48,114.48,700.0,107.848,107.848,107.7539,107.7539,700.0
2018-05-24 12:30:00,114.53,114.53,114.43,114.43,1308.0,107.8009,107.8009,107.7068,107.7068,1308.0
2018-05-24 12:35:00,114.4,114.52,114.4,114.51,3000.0,107.6786,107.7915,107.6786,107.7821,3000.0
2018-05-24 12:40:00,114.52,114.53,114.46,114.46,1300.0,107.7915,107.8009,107.735,107.735,1300.0
2018-05-24 12:45:00,114.51,114.53,114.5,114.53,1800.0,107.7821,107.8009,107.7727,107.8009,1800.0
2018-05-24 12:50:00,114.52,114.57,114.49,114.51,3630.0,107.7915,107.8386,107.7633,107.7821,3630.0
2018-05-24 12:55:00,114.51,114.64,114.5,114.62,2300.0,107.7821,107.9045,107.7727,107.8856,2300.0
2018-05-24 13:00:00,114.62,114.79,114.62,114.77,1426.0,107.8856,108.0457,107.8856,108.0268,1426.0
2018-05-24 13:05:00,114.75,114.75,114.66,114.74,2000.0,108.008,108.008,107.9233,107.9986,2000.0
2018-05-24 13:10:00,114.73,114.76,114.66,114.66,2822.0,107.9892,108.0174,107.9233,107.9233,2822.0
2018-05-24 13:15:00,114.65,114.66,114.6,114.66,4467.0,107.9139,107.9233,107.8668,107.9233,4467.0
2018-05-24 13:20:00,114.66,114.66,114.53,114.6,5049.0,107.9233,107.9233,107.8009,107.8668,5049.0
2018-05-24 13:25:00,114.63,114.67,114.61,114.63,2300.0,107.8951,107.9327,107.8762,107.8951,2300.0
2018-05-24 13:30:00,114.62,114.63,114.55,114.56,1094.0,107.8856,107.8951,107.8198,107.8292,1094.0
2018-05-24 13:35:00,114.57,114.59,114.52,114.53,4809.0,107.8386,107.8574,107.7915,107.8009,4809.0
2018-05-24 13:40:00,114.51,114.51,114.45,114.45,1100.0,107.7821,107.7821,107.7256,107.7256,1100.0
2018-05-24 13:45:00,114.46,114.47,114.43,114.46,2000.0,107.735,107.7445,107.7068,107.735,2000.0
2018-05-24 13:50:00,114.49,114.49,114.39,114.44,1300.0,107.7633,107.7633,107.6692,107.7162,1300.0
2018-05-24 13:55:00,114.39,114.52,114.39,114.52,1500.0,107.6692,107.7915,107.6692,107.7915,1500.0
2018-05-24 14:00:00,114.51,114.51,114.4,114.45,3372.0,107.7821,107.7821,107.6786,107.7256,3372.0
2018-05-24 14:05:00,114.46,114.49,114.43,114.46,2216.0,107.735,107.7633,107.7068,107.735,2216.0
2018-05-24 14:10:00,114.52,114.52,114.43,114.48,1790.0,107.7915,107.7915,107.7068,107.7539,1790.0
2018-05-24 14:15:00,114.44,114.53,114.42,114.51,3868.0,107.7162,107.8009,107.6974,107.7821,3868.0
2018-05-24 14:20:00,114.52,114.52,114.49,114.52,1500.0,107.7915,107.7915,107.7633,107.7915,1500.0
2018-05-24 14:25:00,114.54,114.56,114.47,114.53,3958.0,107.8103,107.8292,107.7445,107.8009,3958.0
2018-05-24 14:30:00,114.51,114.54,114.46,114.54,2700.0,107.7821,107.8103,107.735,107.8103,2700.0
2018-05-24 14:35:00,114.52,114.63,114.51,114.59,3585.0,107.7915,107.8951,107.7821,107.8574,3585.0
2018-05-24 14:40:00,114.59,114.62,114.56,114.59,1523.0,107.8574,107.8856,107.8292,107.8574,1523.0
2018-05-24 14:45:00,114.59,114.59,114.46,114.48,2021.0,107.8574,107.8574,107.735,107.7539,2021.0
2018-05-24 14:50:00,114.46,114.51,114.43,114.51,4682.0,107.735,107.7821,107.7068,107.7821,4682.0
2018-05-24 14:55:00,114.51,114.59,114.48,114.54,2780.0,107.7821,107.8574,107.7539,107.8103,2780.0
2018-05-24 15:00:00,114.52,114.55,114.42,114.5,3500.0,107.7915,107.8198,107.6974,107.7727,3500.0
2018-05-24 15:05:00,114.5,114.52,114.47,114.52,3504.0,107.7727,107.7915,107.7445,107.7915,3504.0
2018-05-24 15:10:00,114.56,114.62,114.55,114.58,2099.0,107.8292,107.8856,107.8198,107.848,2099.0
2018-05-24 15:15:00,114.59,114.71,114.59,114.71,1815.0,107.8574,107.9704,107.8574,107.9704,1815.0
2018-05-24 15:20:00,114.75,114.84,114.69,114.82,4394.0,108.008,108.0927,107.9515,108.0739,4394.0
2018-05-24 15:25:00,114.83,114.85,114.74,114.74,3201.0,108.0833,108.1021,107.9986,107.9986,3201.0
2018-05-24 15:30:00,114.75,114.86,114.74,114.79,6720.0,108.008,108.1115,107.9986,108.0457,6720.0
2018-05-24 15:35:00,114.78,114.84,114.73,114.83,7600.0,108.0362,108.0927,107.9892,108.0833,7600.0
2018-05-24 15:40:00,114.83,114.84,114.78,114.79,11282.0,108.0833,108.0927,108.0362,108.0457,11282.0
2018-05-24 15:45:00,114.79,114.79,114.68,114.69,10072.0,108.0457,108.0457,107.9421,107.9515,10072.0
2018-05-24 15:50:00,114.71,114.72,114.65,114.65,12167.0,107.9704,107.9798,107.9139,107.9139,12167.0
2018-05-24 15:55:00,114.66,114.75,114.62,114.62,24219.0,107.9233,108.008,107.8856,107.8856,24219.0
2018-05-25 09:30:00,114.52,114.52,114.52,114.52,3353.0,107.7915,107.7915,107.7915,107.7915,3353.0
2018-05-25 09:35:00,114.8,115.03,114.73,115.02,10728.0,108.0551,108.2716,107.9892,108.2621,10728.0
2018-05-25 09:40:00,115.03,115.18,114.83,115.0,10890.0,108.2716,108.4127,108.0833,108.2433,10890.0
2018-05-25 09:45:00,115.0,115.12,115.0,115.09,2030.0,108.2433,108.3563,108.2433,108.328,2030.0
2018-05-25 09:50:00,115.09,115.1,114.99,115.07,1900.0,108.328,108.3374,108.2339,108.3092,1900.0
2018-05-25 09:55:00,115.01,115.24,114.97,115.24,1700.0,108.2527,108.4692,108.2151,108.4692,1700.0
2018-05-25 10:00:00,115.19,115.23,115.04,115.09,2301.0,108.4222,108.4598,108.281,108.328,2301.0
2018-05-25 10:05:00,115.07,115.26,115.07,115.26,1000.0,108.3092,108.488,108.3092,108.488,1000.0
2018-05-25 10:10:00,115.16,115.29,115.16,115.21,5795.0,108.3939,108.5163,108.3939,108.441,5795.0
2018-05-25 10:15:00,115.22,115.22,115.1,115.15,4766.0,108.4504,108.4504,108.3374,108.3845,4766.0
2018-05-25 10:20:00,115.21,115.21,115.17,115.17,737.0,108.441,108.441,108.4033,108.4033,737.0
2018-05-25 10:25:00,115.16,115.21,115.05,115.11,1100.0,108.3939,108.441,108.2904,108.3469,1100.0
2018-05-25 10:30:00,115.16,115.21,115.15,115.15,900.0,108.3939,108.441,108.3845,108.3845,900.0
2018-05-25 10:35:00,115.09,115.11,115.08,115.08,700.0,108.328,108.3469,108.3186,108.3186,700.0
2018-05-25 10:40:00,115.05,115.05,114.91,115.04,4771.0,108.2904,108.2904,108.1586,108.281,4771.0
2018-05-25 10:45:00,115.01,115.03,114.98,115.01,2072.0,108.2527,108.2716,108.2245,108.2527,2072.0
2018-05-25 10:50:00,114.99,115.05,114.99,115.02,5116.0,108.2339,108.2904,108.2339,108.2621,5116.0
2018-05-25 10:55:00,115.04,115.13,114.97,115.13,6916.0,108.281,108.3657,108.2151,108.3657,6916.0
2018-05-25 11:00:00,115.11,115.22,115.04,115.22,1500.0,108.3469,108.4504,108.281,108.4504,1500.0
2018-05-25 11:05:00,115.22,115.41,115.21,115.26,1900.0,108.4504,108.6292,108.441,108.488,1900.0
2018-05-25 11:10:00,115.23,115.24,115.22,115.22,700.0,108.4598,108.4692,108.4504,108.4504,700.0
2018-05-25 11:15:00,115.15,115.19,115.08,115.09,3914.0,108.3845,108.4222,108.3186,108.328,3914.0
2018-05-25 11:20:00,115.08,115.08,114.98,115.07,3410.0,108.3186,108.3186,108.2245,108.3092,3410.0
2018-05-25 11:25:00,115.1,115.1,115.05,115.1,4200.0,108.3374,108.3374,108.2904,108.3374,4200.0
2018-05-25 11:30:00,115.09,115.09,115.05,115.05,1900.0,108.328,108.328,108.2904,108.2904,1900.0
2018-05-25 11:35:00,115.04,115.05,115.01,115.05,1300.0,108.281,108.2904,108.2527,108.2904,1300.0
2018-05-25 11:40:00,115.06,115.06,114.99,115.02,3250.0,108.2998,108.2998,108.2339,108.2621,3250.0
2018-05-25 11:45:00,115.04,115.04,115.04,115.04,100.0,108.281,108.281,108.281,108.281,100.0
2018-05-25 11:50:00,115.02,115.06,114.97,115.02,3249.0,108.2621,108.2998,108.2151,108.2621,3249.0
2018-05-25 11:55:00,115.0,115.06,115.0,115.04,1631.0,108.2433,108.2998,108.2433,108.281,1631.0
2018-05-25 12:00:00,115.05,115.05,115.0,115.0,1800.0,108.2904,108.2904,108.2433,108.2433,1800.0
2018-05-25 12:05:00,115.0,115.01,114.94,115.0,3100.0,108.2433,108.2527,108.1868,108.2433,3100.0
2018-05-25 12:10:00,114.97,115.01,114.9,114.99,3900.0,108.2151,108.2527,108.1492,108.2339,3900.0
2018-05-25 12:15:00,115.02,115.03,114.97,114.98,2300.0,108.2621,108.2716,108.2151,108.2245,2300.0
2018-05-25 12:20:00,114.93,115.05,114.93,115.04,3000.0,108.1774,108.2904,108.1774,108.281,3000.0
2018-05-25 12:25:00,115.07,115.08,115.04,115.06,1300.0,108.3092,108.3186,108.281,108.2998,1300.0
2018-05-25 12:30:00,115.08,115.13,115.06,115.06,2284.0,108.3186,108.3657,108.2998,108.2998,2284.0
2018-05-25 12:35:00,115.03,115.03,114.99,115.0,1000.0,108.2716,108.2716,108.2339,108.2433,1000.0
2018-05-25 12:40:00,115.0,115.04,114.99,115.04,2800.0,108.2433,108.281,108.2339,108.281,2800.0
2018-05-25 12:45:00,114.97,114.97,114.93,114.93,600.0,108.2151,108.2151,108.1774,108.1774,600.0
2018-05-25 12:50:00,114.93,114.98,114.88,114.96,6400.0,108.1774,108.2245,108.1304,108.2057,6400.0
2018-05-25 12:55:00,114.99,114.99,114.94,114.95,2600.0,108.2339,108.2339,108.1868,108.1963,2600.0
2018-05-25 13:00:00,114.94,114.99,114.91,114.94,2500.0,108.1868,108.2339,108.1586,108.1868,2500.0
2018-05-25 13:05:00,114.98,114.99,114.97,114.97,300.0,108.2245,108.2339,108.2151,108.2151,300.0
2018-05-25 13:10:00,114.94,114.99,114.9,114.9,2433.0,108.1868,108.2339,108.1492,108.1492,2433.0
2018-05-25 13:15:00,114.95,114.96,114.92,114.95,1200.0,108.1963,108.2057,108.168,108.1963,1200.0
2018-05-25 13:20:00,114.93,114.95,114.93,114.93,800.0,108.1774,108.1963,108.1774,108.1774,800.0
2018-05-25 13:25:00,114.96,114.96,114.89,114.89,2100.0,108.2057,108.2057,108.1398,108.1398,2100.0
2018-05-25 13:30:00,114.9,114.9,114.8,114.81,2900.0,108.1492,108.1492,108.0551,108.0645,2900.0
2018-05-25 13:35:00,114.78,114.88,114.77,114.85,4705.0,108.0362,108.1304,108.0268,108.1021,4705.0
2018-05-25 13:40:00,114.88,114.9,114.83,114.88,3200.0,108.1304,108.1492,108.0833,108.1304,3200.0
2018-05-25 13:45:00,114.91,114.94,114.91,114.91,905.0,108.1586,108.1868,108.1586,108.1586,905.0
2018-05-25 13:50:00,114.97,115.01,114.95,114.97,4700.0,108.2151,108.2527,108.1963,108.2151,4700.0
2018-05-25 13:55:00,114.99,115.07,114.99,115.04,1600.0,108.2339,108.3092,108.2339,108.281,1600.0
2018-05-25 14:00:00,115.03,115.12,115.03,115.12,1900.0,108.2716,108.3563,108.2716,108.3563,1900.0
2018-05-25 14:05:00,115.14,115.18,115.11,115.11,3850.0,108.3751,108.4127,108.3469,108.3469,3850.0
2018-05-25 14:10:00,115.12,115.12,115.11,115.11,200.0,108.3563,108.3563,108.3469,108.3469,200.0
2018-05-25 14:15:00,115.09,115.18,115.08,115.17,3202.0,108.328,108.4127,108.3186,108.4033,3202.0
2018-05-25 14:20:00,115.18,115.19,115.12,115.19,4372.0,108.4127,108.4222,108.3563,108.4222,4372.0
2018-05-25 14:25:00,115.19,115.22,115.15,115.2,3483.0,108.4222,108.4504,108.3845,108.4316,3483.0
2018-05-25 14:30:00,115.19,115.25,115.18,115.25,2799.0,108.4222,108.4786,108.4127,108.4786,2799.0
2018-05-25 14:35:00,115.22,115.24,115.18,115.19,1100.0,108.4504,108.4692,108.4127,108.4222,1100.0
2018-05-25 14:40:00,115.16,115.16,115.0,115.09,5500.0,108.3939,108.3939,108.2433,108.328,5500.0
2018-05-25 14:45:00,115.05,115.09,115.05,115.09,300.0,108.2904,108.328,108.2904,108.328,300.0
2018-05-25 14:50:00,115.1,115.11,115.07,115.1,700.0,108.3374,108.3469,108.3092,108.3374,700.0
2018-05-25 14:55:00,115.12,115.17,115.08,115.16,3000.0,108.3563,108.4033,108.3186,108.3939,3000.0
2018-05-25 15:00:00,115.15,115.18,115.09,115.14,6165.0,108.3845,108.4127,108.328,108.3751,6165.0
2018-05-25 15:05:00,115.17,115.17,115.11,115.16,949.0,108.4033,108.4033,108.3469,108.3939,949.0
2018-05-25 15:10:00,115.15,115.21,115.14,115.2,3068.0,108.3845,108.441,108.3751,108.4316,3068.0
2018-05-25 15:15:00,115.21,115.29,115.2,115.21,2482.0,108.441,108.5163,108.4316,108.441,2482.0
2018-05-25 15:20:00,115.23,115.23,115.18,115.2,1700.0,108.4598,108.4598,108.4127,108.4316,1700.0
2018-05-25 15:25:00,115.21,115.36,115.21,115.34,3800.0,108.441,108.5822,108.441,108.5633,3800.0
2018-05-25 15:30:00,115.33,115.33,115.25,115.28,900.0,108.5539,108.5539,108.4786,108.5069,900.0
2018-05-25 15:35:00,115.27,115.3,115.25,115.26,2985.0,108.4975,108.5257,108.4786,108.488,2985.0
2018-05-25 15:40:00,115.24,115.24,115.12,115.12,3017.0,108.4692,108.4692,108.3563,108.3563,3017.0
2018-05-25 15:45:00,115.11,115.22,115.11,115.22,8735.0,108.3469,108.4504,108.3469,108.4504,8735.0
2018-05-25 15:50:00,115.23,115.27,115.21,115.26,5611.0,108.4598,108.4975,108.441,108.488,5611.0
2018-05-25 15:55:00,115.26,115.28,115.15,115.17,22191.0,108.488,108.5069,108.3845,108.4033,22191.0
2018-05-29 09:30:00,114.38,114.59,114.38,114.59,3466.0,107.6597,107.8574,107.6597,107.8574,3466.0
2018-05-29 09:35:00,114.57,114.58,114.23,114.36,1600.0,107.8386,107.848,107.5186,107.6409,1600.0
2018-05-29 09:40:00,114.37,114.38,114.0,114.13,2997.0,107.6503,107.6597,107.3021,107.4244,2997.0
2018-05-29 09:45:00,114.13,114.26,114.05,114.12,5100.0,107.4244,107.5468,107.3491,107.415,5100.0
2018-05-29 09:50:00,114.13,114.28,114.13,114.28,6645.0,107.4244,107.5656,107.4244,107.5656,6645.0
2018-05-29 09:55:00,114.3,114.5,114.23,114.44,2272.0,107.5844,107.7727,107.5186,107.7162,2272.0
2018-05-29 10:00:00,114.42,114.42,114.18,114.28,5426.0,107.6974,107.6974,107.4715,107.5656,5426.0
2018-05-29 10:05:00,114.28,114.44,114.27,114.35,3150.0,107.5656,107.7162,107.5562,107.6315,3150.0
2018-05-29 10:10:00,114.4,114.47,114.36,114.42,11248.0,107.6786,107.7445,107.6409,107.6974,11248.0
2018-05-29 10:15:00,114.41,114.43,114.2,114.2,4244.0,107.688,107.7068,107.4903,107.4903,4244.0
2018-05-29 10:20:00,114.26,114.36,114.18,114.33,6000.0,107.5468,107.6409,107.4715,107.6127,6000.0
2018-05-29 10:25:00,114.36,114.61,114.35,114.55,10523.0,107.6409,107.8762,107.6315,107.8198,10523.0
2018-05-29 10:30:00,114.55,114.57,114.31,114.33,4165.0,107.8198,107.8386,107.5939,107.6127,4165.0
2018-05-29 10:35:00,114.3,114.45,114.3,114.45,9401.0,107.5844,107.7256,107.5844,107.7256,9401.0
2018-05-29 10:40:00,114.43,114.44,114.25,114.25,3120.0,107.7068,107.7162,107.5374,107.5374,3120.0
2018-05-29 10:45:00,114.25,114.35,114.17,114.35,7800.0,107.5374,107.6315,107.4621,107.6315,7800.0
2018-05-29 10:50:00,114.34,114.41,114.26,114.34,7785.0,107.6221,107.688,107.5468,107.6221,7785.0
2018-05-29 10:55:00,114.32,114.4,114.29,114.4,7029.0,107.6033,107.6786,107.575,107.6786,7029.0
2018-05-29 11:00:00,114.42,114.42,114.32,114.36,5386.0,107.6974,107.6974,107.6033,107.6409,5386.0
2018-05-29 11:05:00,114.36,114.38,114.32,114.38,3300.0,107.6409,107.6597,107.6033,107.6597,3300.0
2018-05-29 11:10:00,114.37,114.46,114.35,114.4,2600.0,107.6503,107.735,107.6315,107.6786,2600.0
2018-05-29 11:15:00,114.43,114.47,114.35,114.37,4211.0,107.7068,107.7445,107.6315,107.6503,4211.0
2018-05-29 11:20:00,114.35,114.45,114.35,114.43,4493.0,107.6315,107.7256,107.6315,107.7068,4493.0
2018-05-29 11:25:00,114.42,114.45,114.33,114.39,2600.0,107.6974,107.7256,107.6127,107.6692,2600.0
2018-05-29 11:30:00,114.38,114.42,114.29,114.39,4100.0,107.6597,107.6974,107.575,107.6692,4100.0
2018-05-29 11:35:00,114.35,114.37,114.3,114.32,2500.0,107.6315,107.6503,107.5844,107.6033,2500.0
2018-05-29 11:40:00,114.28,114.31,114.2,114.3,4900.0,107.5656,107.5939,107.4903,107.5844,4900.0
2018-05-29 11:45:00,114.27,114.32,114.23,114.31,7996.0,107.5562,107.6033,107.5186,107.5939,7996.0
2018-05-29 11:50:00,114.3,114.3,114.22,114.25,1200.0,107.5844,107.5844,107.5091,107.5374,1200.0
2018-05-29 11:55:00,114.25,114.25,114.1,114.2,7858.0,107.5374,107.5374,107.3962,107.4903,7858.0
2018-05-29 12:00:00,114.18,114.21,113.98,114.01,10813.0,107.4715,107.4997,107.2832,107.3115,10813.0
2018-05-29 12:05:00,114.01,114.01,113.77,113.85,5950.0,107.3115,107.3115,107.0856,107.1609,5950.0
2018-05-29 12:10:00,113.81,113.86,113.77,113.77,11419.0,107.1232,107.1703,107.0856,107.0856,11419.0
2018-05-29 12:15:00,113.76,113.88,113.76,113.84,6610.0,107.0762,107.1891,107.0762,107.1515,6610.0
2018-05-29 12:20:00,113.81,113.92,113.81,113.9,3700.0,107.1232,107.2268,107.1232,107.2079,3700.0
2018-05-29 12:25:00,113.9,113.94,113.88,113.94,4301.0,107.2079,107.2456,107.1891,107.2456,4301.0
2018-05-29 12:30:00,113.92,114.01,113.91,113.98,3517.0,107.2268,107.3115,107.2174,107.2832,3517.0
2018-05-29 12:35:00,113.98,114.12,113.94,114.09,11542.0,107.2832,107.415,107.2456,107.3868,11542.0
2018-05-29 12:40:00,114.12,114.26,114.06,114.11,13538.0,107.415,107.5468,107.3585,107.4056,13538.0
2018-05-29 12:45:00,114.04,114.23,114.02,114.05,11710.0,107.3397,107.5186,107.3209,107.3491,11710.0
2018-05-29 12:50:00,114.07,114.16,114.04,114.05,1700.0,107.368,107.4527,107.3397,107.3491,1700.0
2018-05-29 12:55:00,114.05,114.05,113.96,114.01,2200.0,107.3491,107.3491,107.2644,107.3115,2200.0
2018-05-29 13:00:00,113.95,113.96,113.87,113.87,1400.0,107.255,107.2644,107.1797,107.1797,1400.0
2018-05-29 13:05:00,113.83,113.84,113.72,113.73,1945.0,107.1421,107.1515,107.0385,107.0479,1945.0
2018-05-29 13:10:00,113.7,113.74,113.66,113.66,2121.0,107.0197,107.0574,106.9821,106.9821,2121.0
2018-05-29 13:15:00,113.64,113.71,113.54,113.7,6368.0,106.9632,107.0291,106.8691,107.0197,6368.0
2018-05-29 13:20:00,113.67,113.7,113.6,113.61,1001.0,106.9915,107.0197,106.9256,106.935,1001.0
2018-05-29 13:25:00,113.58,113.58,113.49,113.57,2568.0,106.9068,106.9068,106.822,106.8973,2568.0
2018-05-29 13:30:00,113.55,113.55,113.32,113.32,1000.0,106.8785,106.8785,106.662,106.662,1000.0
2018-05-29 13:35:00,113.34,113.4,113.29,113.29,1906.0,106.6809,106.7373,106.6338,106.6338,1906.0
2018-05-29 13:40:00,113.32,113.39,113.29,113.33,2772.0,106.662,106.7279,106.6338,106.6714,2772.0
2018-05-29 13:45:00,113.32,113.48,113.31,113.47,1600.0,106.662,106.8126,106.6526,106.8032,1600.0
2018-05-29 13:50:00,113.47,113.55,113.44,113.54,5114.0,106.8032,106.8785,106.775,106.8691,5114.0
2018-05-29 13:55:00,113.53,113.6,113.5,113.58,4119.0,106.8597,106.9256,106.8315,106.9068,4119.0
2018-05-29 14:00:00,113.56,113.58,113.44,113.5,5300.0,106.8879,106.9068,106.775,106.8315,5300.0
2018-05-29 14:05:00,113.5,113.57,113.44,113.53,4000.0,106.8315,106.8973,106.775,106.8597,4000.0
2018-05-29 14:10:00,113.52,113.57,113.48,113.54,4427.0,106.8503,106.8973,106.8126,106.8691,4427.0
2018-05-29 14:15:00,113.53,113.62,113.46,113.53,3700.0,106.8597,106.9444,106.7938,106.8597,3700.0
2018-05-29 14:20:00,113.57,113.59,113.45,113.59,6300.0,106.8973,106.9162,106.7844,106.9162,6300.0
2018-05-29 14:25:00,113.56,113.61,113.48,113.61,3000.0,106.8879,106.935,106.8126,106.935,3000.0
2018-05-29 14:30:00,113.58,113.79,113.56,113.72,5031.0,106.9068,107.1044,106.8879,107.0385,5031.0
2018-05-29 14:35:00,113.75,113.85,113.73,113.8,8156.0,107.0668,107.1609,107.0479,107.1138,8156.0
2018-05-29 14:40:00,113.8,113.83,113.7,113.79,8685.0,107.1138,107.1421,107.0197,107.1044,8685.0
2018-05-29 14:45:00,113.79,113.83,113.74,113.8,6529.0,107.1044,107.1421,107.0574,107.1138,6529.0
2018-05-29 14:50:00,113.8,113.8,113.67,113.69,5508.0,107.1138,107.1138,106.9915,107.0103,5508.0
2018-05-29 14:55:00,113.72,113.74,113.65,113.71,5910.0,107.0385,107.0574,106.9726,107.0291,5910.0
2018-05-29 15:00:00,113.7,113.77,113.67,113.7,5004.0,107.0197,107.0856,106.9915,107.0197,5004.0
2018-05-29 15:05:00,113.68,113.8,113.64,113.67,7205.0,107.0009,107.1138,106.9632,106.9915,7205.0
2018-05-29 15:10:00,113.71,113.74,113.66,113.69,5351.0,107.0291,107.0574,106.9821,107.0103,5351.0
2018-05-29 15:15:00,113.69,113.75,113.63,113.7,8443.0,107.0103,107.0668,106.9538,107.0197,8443.0
2018-05-29 15:20:00,113.65,113.73,113.65,113.73,5994.0,106.9726,107.0479,106.9726,107.0479,5994.0
2018-05-29 15:25:00,113.73,113.76,113.58,113.69,8259.0,107.0479,107.0762,106.9068,107.0103,8259.0
2018-05-29 15:30:00,113.67,113.77,113.59,113.75,9715.0,106.9915,107.0856,106.9162,107.0668,9715.0
2018-05-29 15:35:00,113.76,113.99,113.74,113.93,7921.0,107.0762,107.2927,107.0574,107.2362,7921.0
2018-05-29 15:40:00,113.93,114.0,113.93,113.99,11163.0,107.2362,107.3021,107.2362,107.2927,11163.0
2018-05-29 15:45:00,113.97,114.07,113.96,113.98,85974.0,107.2738,107.368,107.2644,107.2832,85974.0
2018-05-29 15:50:00,113.99,114.06,113.86,113.91,17496.0,107.2927,107.3585,107.1703,107.2174,17496.0
2018-05-29 15:55:00,113.9,113.99,113.84,113.91,40634.0,107.2079,107.2927,107.1515,107.2174,40634.0
2018-05-30 09:30:00,114.71,114.71,114.22,114.38,6358.0,107.9704,107.9704,107.5091,107.6597,6358.0
2018-05-30 09:35:00,114.32,114.36,114.22,114.31,1148.0,107.6033,107.6409,107.5091,107.5939,1148.0
2018-05-30 09:40:00,114.27,114.39,114.08,114.39,4000.0,107.5562,107.6692,107.3774,107.6692,4000.0
2018-05-30 09:45:00,114.39,114.61,114.34,114.52,3063.0,107.6692,107.8762,107.6221,107.7915,3063.0
2018-05-30 09:50:00,114.46,114.54,114.46,114.47,1100.0,107.735,107.8103,107.735,107.7445,1100.0
2018-05-30 09:55:00,114.34,114.4,114.34,114.34,400.0,107.6221,107.6786,107.6221,107.6221,400.0
2018-05-30 10:00:00,114.33,114.33,114.1,114.22,3953.0,107.6127,107.6127,107.3962,107.5091,3953.0
2018-05-30 10:05:00,114.22,114.22,113.9,113.91,4947.0,107.5091,107.5091,107.2079,107.2174,4947.0
2018-05-30 10:10:00,113.92,114.0,113.85,113.86,3554.0,107.2268,107.3021,107.1609,107.1703,3554.0
2018-05-30 10:15:00,113.89,113.89,113.76,113.8,5388.0,107.1985,107.1985,107.0762,107.1138,5388.0
2018-05-30 10:20:00,113.79,113.81,113.65,113.72,2094.0,107.1044,107.1232,106.9726,107.0385,2094.0
2018-05-30 10:25:00,113.73,113.93,113.7,113.93,1100.0,107.0479,107.2362,107.0197,107.2362,1100.0
2018-05-30 10:30:00,113.97,114.0,113.95,113.99,1700.0,107.2738,107.3021,107.255,107.2927,1700.0
2018-05-30 10:35:00,113.99,114.02,113.75,113.75,7879.0,107.2927,107.3209,107.0668,107.0668,7879.0
2018-05-30 10:40:00,113.75,113.99,113.72,113.94,3986.0,107.0668,107.2927,107.0385,107.2456,3986.0
2018-05-30 10:45:00,113.94,113.98,113.77,113.77,3122.0,107.2456,107.2832,107.0856,107.0856,3122.0
2018-05-30 10:50:00,113.79,113.84,113.76,113.78,6058.0,107.1044,107.1515,107.0762,107.095,6058.0
2018-05-30 10:55:00,113.77,113.99,113.75,113.93,5165.0,107.0856,107.2927,107.0668,107.2362,5165.0
2018-05-30 11:00:00,113.99,113.99,113.91,113.92,2100.0,107.2927,107.2927,107.2174,107.2268,2100.0
2018-05-30 11:05:00,113.88,113.92,113.84,113.92,4100.0,107.1891,107.2268,107.1515,107.2268,4100.0
2018-05-30 11:10:00,113.99,114.01,113.94,113.95,4555.0,107.2927,107.3115,107.2456,107.255,4555.0
2018-05-30 11:15:00,113.93,113.98,113.92,113.98,1300.0,107.2362,107.2832,107.2268,107.2832,1300.0
2018-05-30 11:20:00,113.98,114.0,113.87,113.89,4577.0,107.2832,107.3021,107.1797,107.1985,4577.0
2018-05-30 11:25:00,113.93,113.93,113.8,113.85,1200.0,107.2362,107.2362,107.1138,107.1609,1200.0
2018-05-30 11:30:00,113.79,113.99,113.79,113.99,2500.0,107.1044,107.2927,107.1044,107.2927,2500.0
2018-05-30 11:35:00,113.99,113.99,113.92,113.98,775.0,107.2927,107.2927,107.2268,107.2832,775.0
2018-05-30 11:40:00,113.92,114.0,113.85,113.99,3795.0,107.2268,107.3021,107.1609,107.2927,3795.0
2018-05-30 11:45:00,113.95,114.0,113.94,113.98,4400.0,107.255,107.3021,107.2456,107.2832,4400.0
2018-05-30 11:50:00,113.95,114.0,113.94,114.0,3400.0,107.255,107.3021,107.2456,107.3021,3400.0
2018-05-30 11:55:00,114.0,114.03,113.96,113.96,14474.0,107.3021,107.3303,107.2644,107.2644,14474.0
2018-05-30 12:00:00,113.99,114.07,113.96,113.98,21984.0,107.2927,107.368,107.2644,107.2832,21984.0
2018-05-30 12:05:00,113.95,113.99,113.93,113.96,3600.0,107.255,107.2927,107.2362,107.2644,3600.0
2018-05-30 12:10:00,113.94,114.06,113.93,114.0,3100.0,107.2456,107.3585,107.2362,107.3021,3100.0
2018-05-30 12:15:00,114.01,114.05,113.96,114.0,3733.0,107.3115,107.3491,107.2644,107.3021,3733.0
2018-05-30 12:20:00,114.03,114.12,114.01,114.12,1467.0,107.3303,107.415,107.3115,107.415,1467.0
2018-05-30 12:25:00,114.07,114.07,113.96,114.04,3047.0,107.368,107.368,107.2644,107.3397,3047.0
2018-05-30 12:30:00,114.05,114.08,114.0,114.05,1700.0,107.3491,107.3774,107.3021,107.3491,1700.0
2018-05-30 12:35:00,114.08,114.08,113.99,114.03,800.0,107.3774,107.3774,107.2927,107.3303,800.0
2018-05-30 12:40:00,114.1,114.15,114.1,114.15,1434.0,107.3962,107.4433,107.3962,107.4433,1434.0
2018-05-30 12:45:00,114.17,114.2,114.12,114.12,2197.0,107.4621,107.4903,107.415,107.415,2197.0
2018-05-30 12:50:00,114.12,114.21,114.12,114.2,2900.0,107.415,107.4997,107.415,107.4903,2900.0
2018-05-30 12:55:00,114.18,114.27,114.18,114.22,1515.0,107.4715,107.5562,107.4715,107.5091,1515.0
2018-05-30 13:00:00,114.26,114.31,114.24,114.24,2319.0,107.5468,107.5939,107.528,107.528,2319.0
2018-05-30 13:05:00,114.3,114.37,114.29,114.35,1730.0,107.5844,107.6503,107.575,107.6315,1730.0
2018-05-30 13:10:00,114.34,114.45,114.32,114.45,1300.0,107.6221,107.7256,107.6033,107.7256,1300.0
2018-05-30 13:15:00,114.47,114.58,114.45,114.5,12003.0,107.7445,107.848,107.7256,107.7727,12003.0
2018-05-30 13:20:00,114.47,114.55,114.41,114.41,3400.0,107.7445,107.8198,107.688,107.688,3400.0
2018-05-30 13:25:00,114.47,114.55,114.39,114.39,2000.0,107.7445,107.8198,107.6692,107.6692,2000.0
2018-05-30 13:30:00,114.45,114.45,114.45,114.45,100.0,107.7256,107.7256,107.7256,107.7256,100.0
2018-05-30 13:35:00,114.48,114.49,114.37,114.49,1300.0,107.7539,107.7633,107.6503,107.7633,1300.0
2018-05-30 13:40:00,114.46,114.55,114.43,114.51,1717.0,107.735,107.8198,107.7068,107.7821,1717.0
2018-05-30 13:45:00,114.53,114.58,114.53,114.57,430.0,107.8009,107.848,107.8009,107.8386,430.0
2018-05-30 13:50:00,114.56,114.56,114.5,114.53,3305.0,107.8292,107.8292,107.7727,107.8009,3305.0
2018-05-30 13:55:00,114.52,114.52,114.51,114.51,233.0,107.7915,107.7915,107.7821,107.7821,233.0
2018-05-30 14:00:00,114.57,114.59,114.5,114.59,10515.0,107.8386,107.8574,107.7727,107.8574,10515.0
2018-05-30 14:05:00,114.64,114.69,114.64,114.69,723.0,107.9045,107.9515,107.9045,107.9515,723.0
2018-05-30 14:10:00,114.71,114.72,114.6,114.6,3876.0,107.9704,107.9798,107.8668,107.8668,3876.0
2018-05-30 14:15:00,114.61,114.61,114.5,114.52,3700.0,107.8762,107.8762,107.7727,107.7915,3700.0
2018-05-30 14:20:00,114.51,114.52,114.47,114.47,2006.0,107.7821,107.7915,107.7445,107.7445,2006.0
2018-05-30 14:25:00,114.42,114.55,114.42,114.48,5958.0,107.6974,107.8198,107.6974,107.7539,5958.0
2018-05-30 14:30:00,114.47,114.62,114.43,114.55,2118.0,107.7445,107.8856,107.7068,107.8198,2118.0
2018-05-30 14:35:00,114.57,114.6,114.43,114.43,4340.0,107.8386,107.8668,107.7068,107.7068,4340.0
2018-05-30 14:40:00,114.44,114.49,114.44,114.47,984.0,107.7162,107.7633,107.7162,107.7445,984.0
2018-05-30 14:45:00,114.51,114.54,114.5,114.54,600.0,107.7821,107.8103,107.7727,107.8103,600.0
2018-05-30 14:50:00,114.52,114.58,114.51,114.54,1200.0,107.7915,107.848,107.7821,107.8103,1200.0
2018-05-30 14:55:00,114.55,114.61,114.54,114.61,1523.0,107.8198,107.8762,107.8103,107.8762,1523.0
2018-05-30 15:00:00,114.62,114.7,114.56,114.58,4490.0,107.8856,107.9609,107.8292,107.848,4490.0
2018-05-30 15:05:00,114.57,114.6,114.55,114.55,1300.0,107.8386,107.8668,107.8198,107.8198,1300.0
2018-05-30 15:10:00,114.5,114.53,114.5,114.53,340.0,107.7727,107.8009,107.7727,107.8009,340.0
2018-05-30 15:15:00,114.54,114.57,114.52,114.56,1522.0,107.8103,107.8386,107.7915,107.8292,1522.0
2018-05-30 15:20:00,114.54,114.54,114.4,114.46,12567.0,107.8103,107.8103,107.6786,107.735,12567.0
2018-05-30 15:25:00,114.46,114.48,114.41,114.42,3747.0,107.735,107.7539,107.688,107.6974,3747.0
2018-05-30 15:30:00,114.42,114.42,114.35,114.39,3200.0,107.6974,107.6974,107.6315,107.6692,3200.0
2018-05-30 15:35:00,114.4,114.4,114.32,114.36,4056.0,107.6786,107.6786,107.6033,107.6409,4056.0
2018-05-30 15:40:00,114.33,114.34,114.29,114.31,3118.0,107.6127,107.6221,107.575,107.5939,3118.0
2018-05-30 15:45:00,114.31,114.44,114.27,114.44,11326.0,107.5939,107.7162,107.5562,107.7162,11326.0
2018-05-30 15:50:00,114.45,114.6,114.45,114.57,11574.0,107.7256,107.8668,107.7256,107.8386,11574.0
2018-05-30 15:55:00,114.55,114.58,114.46,114.47,37131.0,107.8198,107.848,107.735,107.7445,37131.0
2018-05-31 09:30:00,115.38,115.57,114.55,114.78,21618.0,108.601,108.7798,107.8198,108.0362,21618.0
2018-05-31 09:35:00,114.93,115.1,114.83,114.91,7645.0,108.1774,108.3374,108.0833,108.1586,7645.0
2018-05-31 09:40:00,114.97,115.06,114.89,115.01,3395.0,108.2151,108.2998,108.1398,108.2527,3395.0
2018-05-31 09:45:00,114.95,115.42,114.95,115.12,6056.0,108.1963,108.6386,108.1963,108.3563,6056.0
2018-05-31 09:50:00,115.13,115.43,115.13,115.34,7610.0,108.3657,108.6481,108.3657,108.5633,7610.0
2018-05-31 09:55:00,115.31,115.76,115.29,115.46,24493.0,108.5351,108.9587,108.5163,108.6763,24493.0
2018-05-31 10:00:00,115.51,115.77,115.5,115.7,8112.0,108.7234,108.9681,108.7139,108.9022,8112.0
2018-05-31 10:05:00,115.66,115.66,115.42,115.44,6500.0,108.8645,108.8645,108.6386,108.6575,6500.0
2018-05-31 10:10:00,115.41,115.47,115.38,115.42,5400.0,108.6292,108.6857,108.601,108.6386,5400.0
2018-05-31 10:15:00,115.46,115.61,115.45,115.46,9487.0,108.6763,108.8175,108.6669,108.6763,9487.0
2018-05-31 10:20:00,115.44,115.46,115.27,115.27,7391.0,108.6575,108.6763,108.4975,108.4975,7391.0
2018-05-31 10:25:00,115.25,115.4,115.25,115.39,6805.0,108.4786,108.6198,108.4786,108.6104,6805.0
2018-05-31 10:30:00,115.4,115.42,115.2,115.27,22750.0,108.6198,108.6386,108.4316,108.4975,22750.0
2018-05-31 10:35:00,115.28,115.32,115.17,115.18,14356.0,108.5069,108.5445,108.4033,108.4127,14356.0
2018-05-31 10:40:00,115.16,115.29,115.03,115.23,18000.0,108.3939,108.5163,108.2716,108.4598,18000.0
2018-05-31 10:45:00,115.24,115.31,115.14,115.14,8787.0,108.4692,108.5351,108.3751,108.3751,8787.0
2018-05-31 10:50:00,115.14,115.15,115.01,115.08,5108.0,108.3751,108.3845,108.2527,108.3186,5108.0
2018-05-31 10:55:00,115.08,115.13,114.94,114.94,6624.0,108.3186,108.3657,108.1868,108.1868,6624.0
2018-05-31 11:00:00,114.87,115.0,114.84,114.84,3693.0,108.121,108.2433,108.0927,108.0927,3693.0
2018-05-31 11:05:00,114.88,114.98,114.86,114.87,2700.0,108.1304,108.2245,108.1115,108.121,2700.0
2018-05-31 11:10:00,114.87,114.91,114.75,114.75,2740.0,108.121,108.1586,108.008,108.008,2740.0
2018-05-31 11:15:00,114.77,114.83,114.7,114.75,4501.0,108.0268,108.0833,107.9609,108.008,4501.0
2018-05-31 11:20:00,114.72,114.8,114.7,114.7,2400.0,107.9798,108.0551,107.9609,107.9609,2400.0
2018-05-31 11:25:00,114.73,115.01,114.73,115.01,3320.0,107.9892,108.2527,107.9892,108.2527,3320.0
2018-05-31 11:30:00,115.03,115.04,114.91,114.96,3300.0,108.2716,108.281,108.1586,108.2057,3300.0
2018-05-31 11:35:00,114.91,115.14,114.88,115.08,3251.0,108.1586,108.3751,108.1304,108.3186,3251.0
2018-05-31 11:40:00,115.12,115.22,115.03,115.09,6705.0,108.3563,108.4504,108.2716,108.328,6705.0
2018-05-31 11:45:00,115.19,115.22,115.03,115.16,8232.0,108.4222,108.4504,108.2716,108.3939,8232.0
2018-05-31 11:50:00,115.12,115.19,114.97,115.04,10532.0,108.3563,108.4222,108.2151,108.281,10532.0
2018-05-31 11:55:00,115.09,115.11,114.85,114.97,9800.0,108.328,108.3469,108.1021,108.2151,9800.0
2018-05-31 12:00:00,114.93,114.93,114.86,114.89,3378.0,108.1774,108.1774,108.1115,108.1398,3378.0
2018-05-31 12:05:00,114.84,114.84,114.61,114.65,1037.0,108.0927,108.0927,107.8762,107.9139,1037.0
2018-05-31 12:10:00,114.66,114.66,114.55,114.55,1000.0,107.9233,107.9233,107.8198,107.8198,1000.0
2018-05-31 12:15:00,114.54,114.58,114.51,114.58,773.0,107.8103,107.848,107.7821,107.848,773.0
2018-05-31 12:20:00,114.55,114.69,114.49,114.61,7379.0,107.8198,107.9515,107.7633,107.8762,7379.0
2018-05-31 12:25:00,114.59,114.59,114.35,114.43,2600.0,107.8574,107.8574,107.6315,107.7068,2600.0
2018-05-31 12:30:00,114.42,114.49,114.39,114.39,1700.0,107.6974,107.7633,107.6692,107.6692,1700.0
2018-05-31 12:35:00,114.39,114.39,114.32,114.32,600.0,107.6692,107.6692,107.6033,107.6033,600.0
2018-05-31 12:40:00,114.29,114.37,114.18,114.35,3708.0,107.575,107.6503,107.4715,107.6315,3708.0
2018-05-31 12:45:00,114.31,114.32,114.25,114.3,1892.0,107.5939,107.6033,107.5374,107.5844,1892.0
2018-05-31 12:50:00,114.31,114.31,114.23,114.23,1289.0,107.5939,107.5939,107.5186,107.5186,1289.0
2018-05-31 12:55:00,114.27,114.55,114.27,114.55,5961.0,107.5562,107.8198,107.5562,107.8198,5961.0
2018-05-31 13:00:00,114.64,114.66,114.55,114.59,5300.0,107.9045,107.9233,107.8198,107.8574,5300.0
2018-05-31 13:05:00,114.62,114.74,114.59,114.7,8002.0,107.8856,107.9986,107.8574,107.9609,8002.0
2018-05-31 13:10:00,114.63,114.66,114.56,114.58,1620.0,107.8951,107.9233,107.8292,107.848,1620.0
2018-05-31 13:15:00,114.58,114.65,114.53,114.55,2731.0,107.848,107.9139,107.8009,107.8198,2731.0
2018-05-31 13:20:00,114.48,114.52,114.39,114.39,1300.0,107.7539,107.7915,107.6692,107.6692,1300.0
2018-05-31 13:25:00,114.39,114.44,114.31,114.39,4172.0,107.6692,107.7162,107.5939,107.6692,4172.0
2018-05-31 13:30:00,114.55,114.57,114.44,114.44,3400.0,107.8198,107.8386,107.7162,107.7162,3400.0
2018-05-31 13:35:00,114.43,114.46,114.37,114.42,1383.0,107.7068,107.735,107.6503,107.6974,1383.0
2018-05-31 13:40:00,114.41,114.49,114.41,114.41,1000.0,107.688,107.7633,107.688,107.688,1000.0
2018-05-31 13:45:00,114.42,114.49,114.42,114.45,1730.0,107.6974,107.7633,107.6974,107.7256,1730.0
2018-05-31 13:50:00,114.42,114.44,114.29,114.36,1000.0,107.6974,107.7162,107.575,107.6409,1000.0
2018-05-31 13:55:00,114.33,114.33,114.18,114.26,1700.0,107.6127,107.6127,107.4715,107.5468,1700.0
2018-05-31 14:00:00,114.22,114.25,114.13,114.24,2800.0,107.5091,107.5374,107.4244,107.528,2800.0
2018-05-31 14:05:00,114.24,114.32,114.24,114.31,600.0,107.528,107.6033,107.528,107.5939,600.0
2018-05-31 14:10:00,114.32,114.32,114.23,114.28,2513.0,107.6033,107.6033,107.5186,107.5656,2513.0
2018-05-31 14:15:00,114.31,114.37,114.3,114.32,1204.0,107.5939,107.6503,107.5844,107.6033,1204.0
2018-05-31 14:20:00,114.36,114.36,114.3,114.3,1900.0,107.6409,107.6409,107.5844,107.5844,1900.0
2018-05-31 14:25:00,114.3,114.33,114.24,114.24,1900.0,107.5844,107.6127,107.528,107.528,1900.0
2018-05-31 14:30:00,114.23,114.26,114.13,114.2,37458.0,107.5186,107.5468,107.4244,107.4903,37458.0
2018-05-31 14:35:00,114.17,114.2,114.13,114.13,4107.0,107.4621,107.4903,107.4244,107.4244,4107.0
2018-05-31 14:40:00,114.14,114.15,114.04,114.13,4603.0,107.4338,107.4433,107.3397,107.4244,4603.0
2018-05-31 14:45:00,114.15,114.17,114.11,114.11,1840.0,107.4433,107.4621,107.4056,107.4056,1840.0
2018-05-31 14:50:00,114.13,114.34,114.13,114.28,5279.0,107.4244,107.6221,107.4244,107.5656,5279.0
2018-05-31 14:55:00,114.32,114.32,114.24,114.27,2579.0,107.6033,107.6033,107.528,107.5562,2579.0
2018-05-31 15:00:00,114.33,114.37,114.21,114.22,2804.0,107.6127,107.6503,107.4997,107.5091,2804.0
2018-05-31 15:05:00,114.24,114.46,114.24,114.44,4401.0,107.528,107.735,107.528,107.7162,4401.0
2018-05-31 15:10:00,114.46,114.52,114.21,114.25,18024.0,107.735,107.7915,107.4997,107.5374,18024.0
2018-05-31 15:15:00,114.28,114.34,114.13,114.24,16789.0,107.5656,107.6221,107.4244,107.528,16789.0
2018-05-31 15:20:00,114.23,114.24,113.99,114.07,24787.0,107.5186,107.528,107.2927,107.368,24787.0
2018-05-31 15:25:00,114.08,114.19,113.94,113.99,33214.0,107.3774,107.4809,107.2456,107.2927,33214.0
2018-05-31 15:30:00,113.99,114.06,113.92,113.99,11367.0,107.2927,107.3585,107.2268,107.2927,11367.0
2018-05-31 15:35:00,114.0,114.12,114.0,114.06,31515.0,107.3021,107.415,107.3021,107.3585,31515.0
2018-05-31 15:40:00,114.05,114.08,113.94,113.96,9015.0,107.3491,107.3774,107.2456,107.2644,9015.0
2018-05-31 15:45:00,113.94,114.06,113.9,114.0,14205.0,107.2456,107.3585,107.2079,107.3021,14205.0
2018-05-31 15:50:00,114.0,114.08,113.95,114.01,12879.0,107.3021,107.3774,107.255,107.3115,12879.0
2018-05-31 15:55:00,114.0,114.12,113.94,113.97,48929.0,107.3021,107.415,107.2456,107.2738,48929.0
2018-06-01 09:30:00,114.18,114.77,114.13,114.27,79760.0,107.4715,108.0268,107.4244,107.5562,79760.0
2018-06-01 09:35:00,114.24,114.39,114.03,114.24,4958.0,107.528,107.6692,107.3303,107.528,4958.0
2018-06-01 09:40:00,114.32,114.34,114.22,114.27,4060.0,107.6033,107.6221,107.5091,107.5562,4060.0
2018-06-01 09:45:00,114.32,114.32,113.71,113.85,10950.0,107.6033,107.6033,107.0291,107.1609,10950.0
2018-06-01 09:50:00,113.81,113.89,113.55,113.61,10911.0,107.1232,107.1985,106.8785,106.935,10911.0
2018-06-01 09:55:00,113.61,113.81,113.43,113.48,9377.0,106.935,107.1232,106.7656,106.8126,9377.0
2018-06-01 10:00:00,113.39,113.76,113.33,113.69,11044.0,106.7279,107.0762,106.6714,107.0103,11044.0
2018-06-01 10:05:00,113.74,113.93,113.63,113.8,8488.0,107.0574,107.2362,106.9538,107.1138,8488.0
2018-06-01 10:10:00,113.76,113.83,113.55,113.59,6503.0,107.0762,107.1421,106.8785,106.9162,6503.0
2018-06-01 10:15:00,113.6,113.83,113.59,113.75,10611.0,106.9256,107.1421,106.9162,107.0668,10611.0
2018-06-01 10:20:00,113.81,113.94,113.65,113.91,7984.0,107.1232,107.2456,106.9726,107.2174,7984.0
2018-06-01 10:25:00,113.92,114.04,113.84,114.0,4257.0,107.2268,107.3397,107.1515,107.3021,4257.0
2018-06-01 10:30:00,113.99,113.99,113.76,113.85,14021.0,107.2927,107.2927,107.0762,107.1609,14021.0
2018-06-01 10:35:00,113.84,113.99,113.82,113.88,6230.0,107.1515,107.2927,107.1326,107.1891,6230.0
2018-06-01 10:40:00,113.86,113.86,113.69,113.77,6650.0,107.1703,107.1703,107.0103,107.0856,6650.0
2018-06-01 10:45:00,113.78,113.84,113.74,113.78,4422.0,107.095,107.1515,107.0574,107.095,4422.0
2018-06-01 10:50:00,113.74,113.83,113.6,113.68,8591.0,107.0574,107.1421,106.9256,107.0009,8591.0
2018-06-01 10:55:00,113.68,113.68,113.47,113.54,13127.0,107.0009,107.0009,106.8032,106.8691,13127.0
2018-06-01 11:00:00,113.55,113.68,113.53,113.66,7345.0,106.8785,107.0009,106.8597,106.9821,7345.0
2018-06-01 11:05:00,113.66,113.73,113.41,113.5,12224.0,106.9821,107.0479,106.7467,106.8315,12224.0
2018-06-01 11:10:00,113.49,113.52,113.28,113.42,12974.0,106.822,106.8503,106.6244,106.7562,12974.0
2018-06-01 11:15:00,113.4,113.54,113.27,113.42,17935.0,106.7373,106.8691,106.615,106.7562,17935.0
2018-06-01 11:20:00,113.42,113.62,113.36,113.6,13035.0,106.7562,106.9444,106.6997,106.9256,13035.0
2018-06-01 11:25:00,113.59,113.69,113.48,113.48,13117.0,106.9162,107.0103,106.8126,106.8126,13117.0
2018-06-01 11:30:00,113.48,113.6,113.48,113.52,3479.0,106.8126,106.9256,106.8126,106.8503,3479.0
2018-06-01 11:35:00,113.61,113.72,113.56,113.57,7694.0,106.935,107.0385,106.8879,106.8973,7694.0
2018-06-01 11:40:00,113.6,113.62,113.43,113.51,9383.0,106.9256,106.9444,106.7656,106.8409,9383.0
2018-06-01 11:45:00,113.5,113.51,113.37,113.37,11100.0,106.8315,106.8409,106.7091,106.7091,11100.0
2018-06-01 11:50:00,113.38,113.45,113.27,113.45,6750.0,106.7185,106.7844,106.615,106.7844,6750.0
2018-06-01 11:55:00,113.43,113.63,113.38,113.47,9249.0,106.7656,106.9538,106.7185,106.8032,9249.0
2018-06-01 12:00:00,113.53,113.56,113.46,113.46,2759.0,106.8597,106.8879,106.7938,106.7938,2759.0
2018-06-01 12:05:00,113.46,113.5,113.42,113.45,4500.0,106.7938,106.8315,106.7562,106.7844,4500.0
2018-06-01 12:10:00,113.5,113.57,113.42,113.5,5626.0,106.8315,106.8973,106.7562,106.8315,5626.0
2018-06-01 12:15:00,113.49,113.55,113.44,113.48,8792.0,106.822,106.8785,106.775,106.8126,8792.0
2018-06-01 12:20:00,113.48,113.54,113.47,113.51,8434.0,106.8126,106.8691,106.8032,106.8409,8434.0
2018-06-01 12:25:00,113.5,113.58,113.49,113.58,3128.0,106.8315,106.9068,106.822,106.9068,3128.0
2018-06-01 12:30:00,113.6,113.85,113.54,113.84,12094.0,106.9256,107.1609,106.8691,107.1515,12094.0
2018-06-01 12:35:00,113.85,113.85,113.72,113.75,4991.0,107.1609,107.1609,107.0385,107.0668,4991.0
2018-06-01 12:40:00,113.74,113.83,113.73,113.76,5467.0,107.0574,107.1421,107.0479,107.0762,5467.0
2018-06-01 12:45:00,113.76,113.78,113.7,113.75,5000.0,107.0762,107.095,107.0197,107.0668,5000.0
2018-06-01 12:50:00,113.78,113.8,113.66,113.77,22594.0,107.095,107.1138,106.9821,107.0856,22594.0
2018-06-01 12:55:00,113.77,113.88,113.77,113.79,5758.0,107.0856,107.1891,107.0856,107.1044,5758.0
2018-06-01 13:00:00,113.82,113.85,113.75,113.81,8779.0,107.1326,107.1609,107.0668,107.1232,8779.0
2018-06-01 13:05:00,113.81,113.9,113.8,113.84,9100.0,107.1232,107.2079,107.1138,107.1515,9100.0
2018-06-01 13:10:00,113.85,113.88,113.78,113.81,4500.0,107.1609,107.1891,107.095,107.1232,4500.0
2018-06-01 13:15:00,113.81,113.88,113.77,113.78,8796.0,107.1232,107.1891,107.0856,107.095,8796.0
2018-06-01 13:20:00,113.79,113.91,113.79,113.9,4697.0,107.1044,107.2174,107.1044,107.2079,4697.0
2018-06-01 13:25:00,113.93,114.11,113.91,114.1,4125.0,107.2362,107.4056,107.2174,107.3962,4125.0
2018-06-01 13:30:00,114.12,114.15,114.11,114.15,5464.0,107.415,107.4433,107.4056,107.4433,5464.0
2018-06-01 13:35:00,114.1,114.13,114.06,114.06,6388.0,107.3962,107.4244,107.3585,107.3585,6388.0
2018-06-01 13:40:00,114.07,114.09,113.97,114.06,4271.0,107.368,107.3868,107.2738,107.3585,4271.0
2018-06-01 13:45:00,114.05,114.16,114.03,114.15,13535.0,107.3491,107.4527,107.3303,107.4433,13535.0
2018-06-01 13:50:00,114.17,114.25,114.17,114.25,4649.0,107.4621,107.5374,107.4621,107.5374,4649.0
2018-06-01 13:55:00,114.24,114.31,114.09,114.22,13291.0,107.528,107.5939,107.3868,107.5091,13291.0
2018-06-01 14:00:00,114.23,114.24,114.13,114.17,12224.0,107.5186,107.528,107.4244,107.4621,12224.0
2018-06-01 14:05:00,114.2,114.24,114.07,114.13,7358.0,107.4903,107.528,107.368,107.4244,7358.0
2018-06-01 14:10:00,114.15,114.17,114.11,114.17,2217.0,107.4433,107.4621,107.4056,107.4621,2217.0
2018-06-01 14:15:00,114.15,114.16,114.11,114.12,2500.0,107.4433,107.4527,107.4056,107.415,2500.0
2018-06-01 14:20:00,114.11,114.19,114.1,114.19,7000.0,107.4056,107.4809,107.3962,107.4809,7000.0
2018-06-01 14:25:00,114.2,114.22,114.16,114.19,3868.0,107.4903,107.5091,107.4527,107.4809,3868.0
2018-06-01 14:30:00,114.21,114.26,114.04,114.09,3500.0,107.4997,107.5468,107.3397,107.3868,3500.0
2018-06-01 14:35:00,114.1,114.13,114.03,114.11,3512.0,107.3962,107.4244,107.3303,107.4056,3512.0
2018-06-01 14:40:00,114.09,114.14,114.04,114.06,5576.0,107.3868,107.4338,107.3397,107.3585,5576.0
2018-06-01 14:45:00,114.14,114.15,114.09,114.09,3770.0,107.4338,107.4433,107.3868,107.3868,3770.0
2018-06-01 14:50:00,114.1,114.19,114.1,114.19,4541.0,107.3962,107.4809,107.3962,107.4809,4541.0
2018-06-01 14:55:00,114.18,114.23,114.18,114.21,2177.0,107.4715,107.5186,107.4715,107.4997,2177.0
2018-06-01 15:00:00,114.22,114.26,114.18,114.23,6698.0,107.5091,107.5468,107.4715,107.5186,6698.0
2018-06-01 15:05:00,114.26,114.26,114.19,114.19,3998.0,107.5468,107.5468,107.4809,107.4809,3998.0
2018-06-01 15:10:00,114.18,114.2,114.11,114.14,3541.0,107.4715,107.4903,107.4056,107.4338,3541.0
2018-06-01 15:15:00,114.16,114.23,114.16,114.22,7785.0,107.4527,107.5186,107.4527,107.5091,7785.0
2018-06-01 15:20:00,114.24,114.36,114.23,114.34,9172.0,107.528,107.6409,107.5186,107.6221,9172.0
2018-06-01 15:25:00,114.31,114.47,114.31,114.38,15474.0,107.5939,107.7445,107.5939,107.6597,15474.0
2018-06-01 15:30:00,114.4,114.45,114.35,114.43,13262.0,107.6786,107.7256,107.6315,107.7068,13262.0
2018-06-01 15:35:00,114.44,114.48,114.4,114.47,8780.0,107.7162,107.7539,107.6786,107.7445,8780.0
2018-06-01 15:40:00,114.48,114.48,114.37,114.38,13532.0,107.7539,107.7539,107.6503,107.6597,13532.0
2018-06-01 15:45:00,114.37,114.43,114.31,114.39,12904.0,107.6503,107.7068,107.5939,107.6692,12904.0
2018-06-01 15:50:00,114.4,114.45,114.38,114.4,13614.0,107.6786,107.7256,107.6597,107.6786,13614.0
2018-06-01 15:55:00,114.41,114.56,114.29,114.3,82706.0,107.688,107.8292,107.575,107.5844,82706.0
2018-06-04 09:30:00,114.54,115.23,114.54,114.99,12132.0,107.8103,108.4598,107.8103,108.2339,12132.0
2018-06-04 09:35:00,115.05,115.16,114.89,114.99,4116.0,108.2904,108.3939,108.1398,108.2339,4116.0
2018-06-04 09:40:00,114.99,115.18,114.9,115.18,2400.0,108.2339,108.4127,108.1492,108.4127,2400.0
2018-06-04 09:45:00,115.2,115.34,115.13,115.34,4706.0,108.4316,108.5633,108.3657,108.5633,4706.0
2018-06-04 09:50:00,115.42,115.68,115.37,115.63,43166.0,108.6386,108.8834,108.5916,108.8363,43166.0
2018-06-04 09:55:00,115.53,115.66,115.28,115.28,4841.0,108.7422,108.8645,108.5069,108.5069,4841.0
2018-06-04 10:00:00,115.29,115.45,115.19,115.23,12657.0,108.5163,108.6669,108.4222,108.4598,12657.0
2018-06-04 10:05:00,115.22,115.33,115.1,115.16,3100.0,108.4504,108.5539,108.3374,108.3939,3100.0
2018-06-04 10:10:00,115.13,115.32,115.05,115.2,7117.0,108.3657,108.5445,108.2904,108.4316,7117.0
2018-06-04 10:15:00,115.19,115.2,115.05,115.09,8923.0,108.4222,108.4316,108.2904,108.328,8923.0
2018-06-04 10:20:00,115.1,115.12,115.01,115.08,10631.0,108.3374,108.3563,108.2527,108.3186,10631.0
2018-06-04 10:25:00,115.02,115.04,114.8,114.96,3800.0,108.2621,108.281,108.0551,108.2057,3800.0
2018-06-04 10:30:00,114.87,114.9,114.82,114.82,1300.0,108.121,108.1492,108.0739,108.0739,1300.0
2018-06-04 10:35:00,114.82,114.95,114.81,114.95,3125.0,108.0739,108.1963,108.0645,108.1963,3125.0
2018-06-04 10:40:00,114.94,114.99,114.83,114.85,4999.0,108.1868,108.2339,108.0833,108.1021,4999.0
2018-06-04 10:45:00,114.81,114.92,114.78,114.92,1839.0,108.0645,108.168,108.0362,108.168,1839.0
2018-06-04 10:50:00,114.93,115.06,114.9,114.99,7650.0,108.1774,108.2998,108.1492,108.2339,7650.0
2018-06-04 10:55:00,114.94,115.11,114.87,115.02,11153.0,108.1868,108.3469,108.121,108.2621,11153.0
2018-06-04 11:00:00,115.04,115.08,114.89,115.07,19711.0,108.281,108.3186,108.1398,108.3092,19711.0
2018-06-04 11:05:00,115.04,115.11,114.97,115.06,9790.0,108.281,108.3469,108.2151,108.2998,9790.0
2018-06-04 11:10:00,115.06,115.12,114.94,115.0,2124.0,108.2998,108.3563,108.1868,108.2433,2124.0
2018-06-04 11:15:00,114.97,114.98,114.87,114.9,2052.0,108.2151,108.2245,108.121,108.1492,2052.0
2018-06-04 11:20:00,114.89,114.89,114.8,114.82,900.0,108.1398,108.1398,108.0551,108.0739,900.0
2018-06-04 11:25:00,114.84,115.01,114.82,114.99,30284.0,108.0927,108.2527,108.0739,108.2339,30284.0
2018-06-04 11:30:00,114.99,115.01,114.89,114.92,5887.0,108.2339,108.2527,108.1398,108.168,5887.0
2018-06-04 11:35:00,114.95,115.05,114.88,114.93,19031.0,108.1963,108.2904,108.1304,108.1774,19031.0
2018-06-04 11:40:00,114.89,114.96,114.89,114.95,1046.0,108.1398,108.2057,108.1398,108.1963,1046.0
2018-06-04 11:45:00,114.94,114.94,114.84,114.84,9599.0,108.1868,108.1868,108.0927,108.0927,9599.0
2018-06-04 11:50:00,114.83,114.84,114.67,114.69,1964.0,108.0833,108.0927,107.9327,107.9515,1964.0
2018-06-04 11:55:00,114.73,114.86,114.73,114.86,5210.0,107.9892,108.1115,107.9892,108.1115,5210.0
2018-06-04 12:00:00,114.86,114.87,114.78,114.85,2755.0,108.1115,108.121,108.0362,108.1021,2755.0
2018-06-04 12:05:00,114.84,115.01,114.77,114.9,35445.0,108.0927,108.2527,108.0268,108.1492,35445.0
2018-06-04 12:10:00,114.85,114.98,114.82,114.88,35460.0,108.1021,108.2245,108.0739,108.1304,35460.0
2018-06-04 12:15:00,114.87,115.13,114.82,115.08,44354.0,108.121,108.3657,108.0739,108.3186,44354.0
2018-06-04 12:20:00,115.08,115.17,114.97,115.14,39999.0,108.3186,108.4033,108.2151,108.3751,39999.0
2018-06-04 12:25:00,115.11,115.18,114.97,115.08,24527.0,108.3469,108.4127,108.2151,108.3186,24527.0
2018-06-04 12:30:00,115.04,115.08,115.0,115.03,5906.0,108.281,108.3186,108.2433,108.2716,5906.0
2018-06-04 12:35:00,115.03,115.05,114.89,114.98,24994.0,108.2716,108.2904,108.1398,108.2245,24994.0
2018-06-04 12:40:00,115.02,115.13,114.96,115.06,22965.0,108.2621,108.3657,108.2057,108.2998,22965.0
2018-06-04 12:45:00,115.07,115.1,115.01,115.05,6432.0,108.3092,108.3374,108.2527,108.2904,6432.0
2018-06-04 12:50:00,115.05,115.1,114.97,114.97,6029.0,108.2904,108.3374,108.2151,108.2151,6029.0
2018-06-04 12:55:00,115.02,115.02,114.91,114.96,2502.0,108.2621,108.2621,108.1586,108.2057,2502.0
2018-06-04 13:00:00,114.94,115.03,114.9,114.96,14469.0,108.1868,108.2716,108.1492,108.2057,14469.0
2018-06-04 13:05:00,114.97,115.01,114.93,115.0,15441.0,108.2151,108.2527,108.1774,108.2433,15441.0
2018-06-04 13:10:00,115.0,115.04,114.93,114.96,15953.0,108.2433,108.281,108.1774,108.2057,15953.0
2018-06-04 13:15:00,114.98,114.98,114.9,114.94,10553.0,108.2245,108.2245,108.1492,108.1868,10553.0
2018-06-04 13:20:00,114.91,115.02,114.91,114.93,21258.0,108.1586,108.2621,108.1586,108.1774,21258.0
2018-06-04 13:25:00,114.94,115.2,114.93,115.16,21651.0,108.1868,108.4316,108.1774,108.3939,21651.0
2018-06-04 13:30:00,115.16,115.28,115.13,115.18,13677.0,108.3939,108.5069,108.3657,108.4127,13677.0
2018-06-04 13:35:00,115.2,115.32,115.19,115.31,1876.0,108.4316,108.5445,108.4222,108.5351,1876.0
2018-06-04 13:40:00,115.3,115.3,115.24,115.28,3947.0,108.5257,108.5257,108.4692,108.5069,3947.0
2018-06-04 13:45:00,115.29,115.3,115.25,115.26,1550.0,108.5163,108.5257,108.4786,108.488,1550.0
2018-06-04 13:50:00,115.24,115.28,115.23,115.28,1300.0,108.4692,108.5069,108.4598,108.5069,1300.0
2018-06-04 13:55:00,115.23,115.32,115.23,115.32,2224.0,108.4598,108.5445,108.4598,108.5445,2224.0
2018-06-04 14:00:00,115.32,115.5,115.27,115.5,76138.0,108.5445,108.7139,108.4975,108.7139,76138.0
2018-06-04 14:05:00,115.53,116.19,115.5,115.86,114008.0,108.7422,109.3634,108.7139,109.0528,114008.0
2018-06-04 14:10:00,115.8,115.87,115.79,115.87,30811.0,108.9963,109.0622,108.9869,109.0622,30811.0
2018-06-04 14:15:00,115.84,115.88,115.65,115.74,7236.0,109.034,109.0716,108.8551,108.9398,7236.0
2018-06-04 14:20:00,115.73,116.0,115.72,115.92,26256.0,108.9304,109.1846,108.921,109.1093,26256.0
2018-06-04 14:25:00,115.89,115.93,115.84,115.87,6606.0,109.081,109.1187,109.034,109.0622,6606.0
2018-06-04 14:30:00,115.85,115.89,115.8,115.87,9486.0,109.0434,109.081,108.9963,109.0622,9486.0
2018-06-04 14:35:00,115.87,115.95,115.79,115.86,23980.0,109.0622,109.1375,108.9869,109.0528,23980.0
2018-06-04 14:40:00,115.89,115.93,115.78,115.85,19619.0,109.081,109.1187,108.9775,109.0434,19619.0
2018-06-04 14:45:00,115.87,115.91,115.81,115.84,14410.0,109.0622,109.0999,109.0057,109.034,14410.0
2018-06-04 14:50:00,115.83,116.02,115.83,115.99,42055.0,109.0246,109.2034,109.0246,109.1752,42055.0
2018-06-04 14:55:00,116.03,116.11,116.02,116.06,18165.0,109.2128,109.2881,109.2034,109.241,18165.0
2018-06-04 15:00:00,116.06,116.31,116.05,116.25,14411.0,109.241,109.4764,109.2316,109.4199,14411.0
2018-06-04 15:05:00,116.26,116.53,116.21,116.52,9593.0,109.4293,109.6834,109.3822,109.674,9593.0
2018-06-04 15:10:00,116.47,116.57,116.45,116.49,5915.0,109.627,109.7211,109.6081,109.6458,5915.0
2018-06-04 15:15:00,116.46,116.54,116.46,116.53,3542.0,109.6175,109.6928,109.6175,109.6834,3542.0
2018-06-04 15:20:00,116.53,116.78,116.52,116.78,12730.0,109.6834,109.9187,109.674,109.9187,12730.0
2018-06-04 15:25:00,116.77,116.77,116.65,116.65,7375.0,109.9093,109.9093,109.7964,109.7964,7375.0
2018-06-04 15:30:00,116.65,116.66,116.43,116.5,11444.0,109.7964,109.8058,109.5893,109.6552,11444.0
2018-06-04 15:35:00,116.5,116.54,116.45,116.51,15266.0,109.6552,109.6928,109.6081,109.6646,15266.0
2018-06-04 15:40:00,116.51,116.65,116.5,116.61,9424.0,109.6646,109.7964,109.6552,109.7587,9424.0
2018-06-04 15:45:00,116.6,116.62,116.52,116.59,20628.0,109.7493,109.7681,109.674,109.7399,20628.0
2018-06-04 15:50:00,116.59,116.74,116.59,116.7,13313.0,109.7399,109.8811,109.7399,109.8434,13313.0
2018-06-04 15:55:00,116.69,116.89,116.65,116.79,86800.0,109.834,110.0223,109.7964,109.9282,86800.0
2018-06-05 09:30:00,116.88,117.12,116.76,116.82,20807.0,110.0129,110.2388,109.8999,109.9564,20807.0
2018-06-05 09:35:00,116.86,117.26,116.86,117.26,20871.0,109.994,110.3705,109.994,110.3705,20871.0
2018-06-05 09:40:00,117.21,117.78,117.15,117.66,13620.0,110.3235,110.86,110.267,110.747,13620.0
2018-06-05 09:45:00,117.65,118.2,117.6,117.76,30289.0,110.7376,111.2553,110.6906,110.8412,30289.0
2018-06-05 09:50:00,117.75,117.9,117.68,117.72,6183.0,110.8317,110.9729,110.7659,110.8035,6183.0
2018-06-05 09:55:00,117.73,117.85,117.67,117.74,4800.0,110.8129,110.9259,110.7564,110.8223,4800.0
2018-06-05 10:00:00,117.71,118.27,117.71,118.17,7938.0,110.7941,111.3212,110.7941,111.2271,7938.0
2018-06-05 10:05:00,118.18,118.2,117.91,117.98,6101.0,111.2365,111.2553,110.9823,111.0482,6101.0
2018-06-05 10:10:00,117.94,118.25,117.88,118.06,25911.0,111.0106,111.3024,110.9541,111.1235,25911.0
2018-06-05 10:15:00,118.13,118.36,118.09,118.3,1677.0,111.1894,111.4059,111.1518,111.3494,1677.0
2018-06-05 10:20:00,118.24,118.24,118.1,118.16,8943.0,111.293,111.293,111.1612,111.2177,8943.0
2018-06-05 10:25:00,118.18,118.38,118.14,118.38,2735.0,111.2365,111.4247,111.1988,111.4247,2735.0
2018-06-05 10:30:00,118.38,118.57,118.37,118.55,9970.0,111.4247,111.6036,111.4153,111.5847,9970.0
2018-06-05 10:35:00,118.52,118.56,118.42,118.47,18853.0,111.5565,111.5942,111.4624,111.5094,18853.0
2018-06-05 10:40:00,118.43,118.49,118.4,118.45,525.0,111.4718,111.5283,111.4436,111.4906,525.0
2018-06-05 10:45:00,118.45,118.45,118.2,118.34,6048.0,111.4906,111.4906,111.2553,111.3871,6048.0
2018-06-05 10:50:00,118.35,118.35,118.22,118.27,11543.0,111.3965,111.3965,111.2741,111.3212,11543.0
2018-06-05 10:55:00,118.23,118.23,118.08,118.1,1400.0,111.2835,111.2835,111.1424,111.1612,1400.0
2018-06-05 11:00:00,118.0,118.07,117.87,117.88,10199.0,111.0671,111.1329,110.9447,110.9541,10199.0
2018-06-05 11:05:00,117.84,117.85,117.74,117.77,3208.0,110.9165,110.9259,110.8223,110.8506,3208.0
2018-06-05 11:10:00,117.75,117.78,117.71,117.78,4615.0,110.8317,110.86,110.7941,110.86,4615.0
2018-06-05 11:15:00,117.78,118.0,117.76,117.91,10125.0,110.86,111.0671,110.8412,110.9823,10125.0
2018-06-05 11:20:00,117.91,117.94,117.86,117.9,2710.0,110.9823,111.0106,110.9353,110.9729,2710.0
2018-06-05 11:25:00,117.77,117.85,117.76,117.82,3100.0,110.8506,110.9259,110.8412,110.8976,3100.0
2018-06-05 11:30:00,117.8,117.85,117.75,117.77,3875.0,110.8788,110.9259,110.8317,110.8506,3875.0
2018-06-05 11:35:00,117.71,117.81,117.71,117.72,19707.0,110.7941,110.8882,110.7941,110.8035,19707.0
2018-06-05 11:40:00,117.74,117.81,117.71,117.78,20858.0,110.8223,110.8882,110.7941,110.86,20858.0
2018-06-05 11:45:00,117.75,117.81,117.55,117.63,19397.0,110.8317,110.8882,110.6435,110.7188,19397.0
2018-06-05 11:50:00,117.58,117.59,117.4,117.59,7399.0,110.6717,110.6811,110.5023,110.6811,7399.0
2018-06-05 11:55:00,117.59,117.63,117.53,117.53,2394.0,110.6811,110.7188,110.6247,110.6247,2394.0
2018-06-05 12:00:00,117.5,117.51,117.43,117.5,7881.0,110.5964,110.6058,110.5305,110.5964,7881.0
2018-06-05 12:05:00,117.49,117.55,117.47,117.5,3300.0,110.587,110.6435,110.5682,110.5964,3300.0
2018-06-05 12:10:00,117.56,117.57,117.52,117.52,1500.0,110.6529,110.6623,110.6153,110.6153,1500.0
2018-06-05 12:15:00,117.52,117.52,117.48,117.48,2388.0,110.6153,110.6153,110.5776,110.5776,2388.0
2018-06-05 12:20:00,117.47,117.5,117.38,117.41,5354.0,110.5682,110.5964,110.4835,110.5117,5354.0
2018-06-05 12:25:00,117.43,117.5,117.43,117.46,1190.0,110.5305,110.5964,110.5305,110.5588,1190.0
2018-06-05 12:30:00,117.5,117.5,117.4,117.46,2451.0,110.5964,110.5964,110.5023,110.5588,2451.0
2018-06-05 12:35:00,117.46,117.5,117.43,117.5,2516.0,110.5588,110.5964,110.5305,110.5964,2516.0
2018-06-05 12:40:00,117.5,117.5,117.43,117.44,11719.0,110.5964,110.5964,110.5305,110.54,11719.0
2018-06-05 12:45:00,117.41,117.46,117.4,117.44,4300.0,110.5117,110.5588,110.5023,110.54,4300.0
2018-06-05 12:50:00,117.48,117.48,117.41,117.41,200.0,110.5776,110.5776,110.5117,110.5117,200.0
2018-06-05 12:55:00,117.45,117.64,117.45,117.64,8240.0,110.5494,110.7282,110.5494,110.7282,8240.0
2018-06-05 13:00:00,117.49,117.62,117.49,117.54,2300.0,110.587,110.7094,110.587,110.6341,2300.0
2018-06-05 13:05:00,117.55,117.59,117.52,117.59,4978.0,110.6435,110.6811,110.6153,110.6811,4978.0
2018-06-05 13:10:00,117.55,117.69,117.55,117.69,2269.0,110.6435,110.7753,110.6435,110.7753,2269.0
2018-06-05 13:15:00,117.66,117.68,117.66,117.68,1100.0,110.747,110.7659,110.747,110.7659,1100.0
2018-06-05 13:20:00,117.68,117.69,117.64,117.64,600.0,110.7659,110.7753,110.7282,110.7282,600.0
2018-06-05 13:25:00,117.64,117.69,117.62,117.69,3771.0,110.7282,110.7753,110.7094,110.7753,3771.0
2018-06-05 13:30:00,117.68,117.68,117.63,117.66,1452.0,110.7659,110.7659,110.7188,110.747,1452.0
2018-06-05 13:35:00,117.64,117.64,117.58,117.61,2521.0,110.7282,110.7282,110.6717,110.7,2521.0
2018-06-05 13:40:00,117.59,117.66,117.55,117.66,12184.0,110.6811,110.747,110.6435,110.747,12184.0
2018-06-05 13:45:00,117.65,117.65,117.64,117.64,2813.0,110.7376,110.7376,110.7282,110.7282,2813.0
2018-06-05 13:50:00,117.61,117.63,117.58,117.58,2700.0,110.7,110.7188,110.6717,110.6717,2700.0
2018-06-05 13:55:00,117.6,117.66,117.58,117.64,2946.0,110.6906,110.747,110.6717,110.7282,2946.0
2018-06-05 14:00:00,117.7,117.7,117.62,117.64,1100.0,110.7847,110.7847,110.7094,110.7282,1100.0
2018-06-05 14:05:00,117.66,117.71,117.66,117.68,1469.0,110.747,110.7941,110.747,110.7659,1469.0
2018-06-05 14:10:00,117.73,117.75,117.72,117.75,2447.0,110.8129,110.8317,110.8035,110.8317,2447.0
2018-06-05 14:15:00,117.75,117.76,117.71,117.73,5411.0,110.8317,110.8412,110.7941,110.8129,5411.0
2018-06-05 14:20:00,117.75,117.75,117.72,117.72,1500.0,110.8317,110.8317,110.8035,110.8035,1500.0
2018-06-05 14:25:00,117.73,117.76,117.71,117.75,3912.0,110.8129,110.8412,110.7941,110.8317,3912.0
2018-06-05 14:30:00,117.74,117.77,117.71,117.77,1650.0,110.8223,110.8506,110.7941,110.8506,1650.0
2018-06-05 14:35:00,117.73,117.75,117.73,117.74,2600.0,110.8129,110.8317,110.8129,110.8223,2600.0
2018-06-05 14:40:00,117.72,117.78,117.72,117.75,3749.0,110.8035,110.86,110.8035,110.8317,3749.0
2018-06-05 14:45:00,117.72,117.79,117.72,117.74,3539.0,110.8035,110.8694,110.8035,110.8223,3539.0
2018-06-05 14:50:00,117.73,117.77,117.73,117.76,2300.0,110.8129,110.8506,110.8129,110.8412,2300.0
2018-06-05 14:55:00,117.76,117.76,117.68,117.71,3203.0,110.8412,110.8412,110.7659,110.7941,3203.0
2018-06-05 15:00:00,117.73,117.74,117.68,117.72,1425.0,110.8129,110.8223,110.7659,110.8035,1425.0
2018-06-05 15:05:00,117.7,117.8,117.69,117.74,13042.0,110.7847,110.8788,110.7753,110.8223,13042.0
2018-06-05 15:10:00,117.74,117.8,117.61,117.66,12803.0,110.8223,110.8788,110.7,110.747,12803.0
2018-06-05 15:15:00,117.66,117.72,117.57,117.6,11245.0,110.747,110.8035,110.6623,110.6906,11245.0
2018-06-05 15:20:00,117.6,117.6,117.49,117.49,2804.0,110.6906,110.6906,110.587,110.587,2804.0
2018-06-05 15:25:00,117.43,117.48,117.43,117.44,3148.0,110.5305,110.5776,110.5305,110.54,3148.0
2018-06-05 15:30:00,117.46,117.5,117.45,117.49,9844.0,110.5588,110.5964,110.5494,110.587,9844.0
2018-06-05 15:35:00,117.47,117.54,117.46,117.48,7630.0,110.5682,110.6341,110.5588,110.5776,7630.0
2018-06-05 15:40:00,117.46,117.56,117.46,117.53,12407.0,110.5588,110.6529,110.5588,110.6247,12407.0
2018-06-05 15:45:00,117.52,117.58,117.5,117.51,15544.0,110.6153,110.6717,110.5964,110.6058,15544.0
2018-06-05 15:50:00,117.5,117.58,117.5,117.54,19445.0,110.5964,110.6717,110.5964,110.6341,19445.0
2018-06-05 15:55:00,117.54,117.64,117.52,117.55,56531.0,110.6341,110.7282,110.6153,110.6435,56531.0
2018-06-06 09:30:00,117.71,118.95,117.71,118.77,16452.0,110.7941,111.9612,110.7941,111.7918,16452.0
2018-06-06 09:35:00,118.57,119.12,118.57,118.89,25716.0,111.6036,112.1213,111.6036,111.9048,25716.0
2018-06-06 09:40:00,119.01,119.5,118.98,119.44,7302.0,112.0177,112.4789,111.9895,112.4225,7302.0
2018-06-06 09:45:00,119.44,119.94,119.44,119.93,26493.0,112.4225,112.8931,112.4225,112.8837,26493.0
2018-06-06 09:50:00,119.93,121.79,119.82,121.53,78811.0,112.8837,114.6344,112.7801,114.3897,78811.0
2018-06-06 09:55:00,121.42,121.67,120.65,121.47,52175.0,114.2861,114.5214,113.5614,114.3332,52175.0
2018-06-06 10:00:00,121.48,121.49,120.34,120.74,40849.0,114.3426,114.352,113.2696,113.6461,40849.0
2018-06-06 10:05:00,120.77,121.11,120.36,120.85,31258.0,113.6743,113.9943,113.2884,113.7496,31258.0
2018-06-06 10:10:00,120.84,120.87,120.38,120.48,44908.0,113.7402,113.7684,113.3072,113.4013,44908.0
2018-06-06 10:15:00,120.57,120.97,120.42,120.73,60659.0,113.4861,113.8626,113.3449,113.6367,60659.0
2018-06-06 10:20:00,120.75,121.27,120.6,120.78,57432.0,113.6555,114.1449,113.5143,113.6837,57432.0
2018-06-06 10:25:00,120.77,121.94,120.77,121.81,48752.0,113.6743,114.7756,113.6743,114.6532,48752.0
2018-06-06 10:30:00,121.85,122.16,121.69,122.16,35385.0,114.6909,114.9826,114.5403,114.9826,35385.0
2018-06-06 10:35:00,122.11,122.87,122.05,122.84,41288.0,114.9356,115.6509,114.8791,115.6227,41288.0
2018-06-06 10:40:00,122.83,123.07,122.5,122.5,42239.0,115.6133,115.8392,115.3027,115.3027,42239.0
2018-06-06 10:45:00,122.5,122.5,121.82,121.82,29199.0,115.3027,115.3027,114.6626,114.6626,29199.0
2018-06-06 10:50:00,121.88,122.2,121.87,122.11,12993.0,114.7191,115.0203,114.7097,114.9356,12993.0
2018-06-06 10:55:00,122.14,122.86,122.14,122.86,21704.0,114.9638,115.6415,114.9638,115.6415,21704.0
2018-06-06 11:00:00,122.9,123.33,122.83,122.95,58161.0,115.6792,116.0839,115.6133,115.7262,58161.0
2018-06-06 11:05:00,122.94,123.05,122.6,122.6,34927.0,115.7168,115.8204,115.3968,115.3968,34927.0
2018-06-06 11:10:00,122.68,122.85,122.43,122.56,29832.0,115.4721,115.6321,115.2368,115.3591,29832.0
2018-06-06 11:15:00,122.52,122.6,122.21,122.47,24676.0,115.3215,115.3968,115.0297,115.2744,24676.0
2018-06-06 11:20:00,122.49,122.82,122.39,122.82,12516.0,115.2933,115.6039,115.1991,115.6039,12516.0
2018-06-06 11:25:00,122.85,123.13,122.82,123.13,8313.0,115.6321,115.8957,115.6039,115.8957,8313.0
2018-06-06 11:30:00,123.19,123.23,123.07,123.2,20031.0,115.9521,115.9898,115.8392,115.9615,20031.0
2018-06-06 11:35:00,123.14,123.69,123.0,123.48,23387.0,115.9051,116.4228,115.7733,116.2251,23387.0
2018-06-06 11:40:00,123.44,123.93,123.43,123.85,45167.0,116.1874,116.6486,116.178,116.5733,45167.0
2018-06-06 11:45:00,123.87,123.94,123.07,123.16,32786.0,116.5922,116.6581,115.8392,115.9239,32786.0
2018-06-06 11:50:00,123.2,123.2,122.57,122.59,12817.0,115.9615,115.9615,115.3686,115.3874,12817.0
2018-06-06 11:55:00,122.61,122.86,122.56,122.81,9934.0,115.4062,115.6415,115.3591,115.5945,9934.0
2018-06-06 12:00:00,122.86,122.96,122.79,122.86,14743.0,115.6415,115.7356,115.5756,115.6415,14743.0
2018-06-06 12:05:00,122.88,123.24,122.88,122.95,18721.0,115.6603,115.9992,115.6603,115.7262,18721.0
2018-06-06 12:10:00,123.0,123.15,122.98,123.03,9205.0,115.7733,115.9145,115.7545,115.8015,9205.0
2018-06-06 12:15:00,123.0,123.25,123.0,123.14,19391.0,115.7733,116.0086,115.7733,115.9051,19391.0
2018-06-06 12:20:00,123.1,123.34,123.08,123.27,16091.0,115.8674,116.0933,115.8486,116.0274,16091.0
2018-06-06 12:25:00,123.24,123.24,123.11,123.12,10514.0,115.9992,115.9992,115.8768,115.8862,10514.0
2018-06-06 12:30:00,123.12,123.2,123.04,123.2,7470.0,115.8862,115.9615,115.8109,115.9615,7470.0
2018-06-06 12:35:00,123.19,123.26,123.1,123.11,19470.0,115.9521,116.018,115.8674,115.8768,19470.0
2018-06-06 12:40:00,123.1,123.52,123.1,123.47,14281.0,115.8674,116.2627,115.8674,116.2157,14281.0
2018-06-06 12:45:00,123.45,123.46,123.31,123.36,14091.0,116.1969,116.2063,116.0651,116.1121,14091.0
2018-06-06 12:50:00,123.32,123.46,123.28,123.46,11459.0,116.0745,116.2063,116.0368,116.2063,11459.0
2018-06-06 12:55:00,123.46,123.63,123.42,123.53,23530.0,116.2063,116.3663,116.1686,116.2722,23530.0
2018-06-06 13:00:00,123.49,123.86,123.46,123.83,21277.0,116.2345,116.5828,116.2063,116.5545,21277.0
2018-06-06 13:05:00,123.82,123.97,123.71,123.89,18659.0,116.5451,116.6863,116.4416,116.611,18659.0
2018-06-06 13:10:00,123.91,124.24,123.91,124.2,32867.0,116.6298,116.9404,116.6298,116.9028,32867.0
2018-06-06 13:15:00,124.18,124.45,124.14,124.26,21637.0,116.884,117.1381,116.8463,116.9593,21637.0
2018-06-06 13:20:00,124.29,124.29,123.83,124.11,25758.0,116.9875,116.9875,116.5545,116.8181,25758.0
2018-06-06 13:25:00,124.16,124.4,124.06,124.12,29961.0,116.8651,117.091,116.771,116.8275,29961.0
2018-06-06 13:30:00,124.05,124.17,123.96,124.08,19669.0,116.7616,116.8745,116.6769,116.7898,19669.0
2018-06-06 13:35:00,124.05,124.05,123.78,123.86,16253.0,116.7616,116.7616,116.5075,116.5828,16253.0
2018-06-06 13:40:00,123.85,124.1,123.65,124.03,24809.0,116.5733,116.8087,116.3851,116.7428,24809.0
2018-06-06 13:45:00,124.03,124.25,123.9,124.22,14662.0,116.7428,116.9498,116.6204,116.9216,14662.0
2018-06-06 13:50:00,124.23,124.44,124.2,124.36,22115.0,116.931,117.1287,116.9028,117.0534,22115.0
2018-06-06 13:55:00,124.34,124.48,124.24,124.44,19785.0,117.0346,117.1663,116.9404,117.1287,19785.0
2018-06-06 14:00:00,124.44,124.66,124.34,124.66,30327.0,117.1287,117.3358,117.0346,117.3358,30327.0
2018-06-06 14:05:00,124.67,125.0,124.65,124.76,28366.0,117.3452,117.6558,117.3263,117.4299,28366.0
2018-06-06 14:10:00,124.73,124.96,124.72,124.89,18927.0,117.4016,117.6181,117.3922,117.5522,18927.0
2018-06-06 14:15:00,124.89,124.98,124.77,124.94,14105.0,117.5522,117.637,117.4393,117.5993,14105.0
2018-06-06 14:20:00,124.93,124.96,124.69,124.93,12538.0,117.5899,117.6181,117.364,117.5899,12538.0
2018-06-06 14:25:00,124.93,125.17,124.87,124.92,19852.0,117.5899,117.8158,117.5334,117.5805,19852.0
2018-06-06 14:30:00,124.9,125.2,124.86,125.19,8950.0,117.5617,117.844,117.524,117.8346,8950.0
2018-06-06 14:35:00,125.16,125.2,125.02,125.08,20848.0,117.8064,117.844,117.6746,117.7311,20848.0
2018-06-06 14:40:00,125.11,125.28,125.1,125.27,16766.0,117.7593,117.9193,117.7499,117.9099,16766.0
2018-06-06 14:45:00,125.27,125.42,125.16,125.21,13475.0,117.9099,118.0511,117.8064,117.8534,13475.0
2018-06-06 14:50:00,125.23,125.38,125.23,125.32,11132.0,117.8723,118.0135,117.8723,117.957,11132.0
2018-06-06 14:55:00,125.32,125.33,124.93,125.05,13669.0,117.957,117.9664,117.5899,117.7028,13669.0
2018-06-06 15:00:00,125.0,125.25,125.0,125.22,6507.0,117.6558,117.8911,117.6558,117.8629,6507.0
2018-06-06 15:05:00,125.27,125.5,125.27,125.47,18050.0,117.9099,118.1264,117.9099,118.0982,18050.0
2018-06-06 15:10:00,125.47,125.63,125.38,125.43,28064.0,118.0982,118.2488,118.0135,118.0605,28064.0
2018-06-06 15:15:00,125.41,125.63,125.41,125.48,33979.0,118.0417,118.2488,118.0417,118.1076,33979.0
2018-06-06 15:20:00,125.49,125.53,124.94,125.01,46415.0,118.117,118.1546,117.5993,117.6652,46415.0
2018-06-06 15:25:00,125.0,125.2,124.98,125.17,26995.0,117.6558,117.844,117.637,117.8158,26995.0
2018-06-06 15:30:00,125.17,125.18,124.76,124.8,32989.0,117.8158,117.8252,117.4299,117.4675,32989.0
2018-06-06 15:35:00,124.78,124.99,124.78,124.93,27909.0,117.4487,117.6464,117.4487,117.5899,27909.0
2018-06-06 15:40:00,124.95,124.95,124.83,124.84,38296.0,117.6087,117.6087,117.4958,117.5052,38296.0
2018-06-06 15:45:00,124.86,124.86,124.69,124.69,55164.0,117.524,117.524,117.364,117.364,55164.0
2018-06-06 15:50:00,124.71,124.72,124.29,124.31,75772.0,117.3828,117.3922,116.9875,117.0063,75772.0
2018-06-06 15:55:00,124.31,124.78,124.27,124.72,102879.0,117.0063,117.4487,116.9687,117.3922,102879.0
2018-06-07 09:30:00,125.08,125.54,124.8,125.37,32156.0,117.7311,118.1641,117.4675,118.004,32156.0
2018-06-07 09:35:00,125.2,126.13,125.2,126.07,20810.0,117.844,118.7194,117.844,118.6629,20810.0
2018-06-07 09:40:00,126.07,126.64,125.82,126.54,23148.0,118.6629,119.1994,118.4276,119.1053,23148.0
2018-06-07 09:45:00,126.62,126.72,125.56,125.65,37887.0,119.1806,119.2747,118.1829,118.2676,37887.0
2018-06-07 09:50:00,125.61,125.95,125.58,125.72,19149.0,118.2299,118.55,118.2017,118.3335,19149.0
2018-06-07 09:55:00,125.72,126.13,125.69,125.94,21746.0,118.3335,118.7194,118.3052,118.5406,21746.0
2018-06-07 10:00:00,125.94,126.01,125.85,125.96,30185.0,118.5406,118.6064,118.4558,118.5594,30185.0
2018-06-07 10:05:00,125.94,126.01,125.42,125.48,20150.0,118.5406,118.6064,118.0511,118.1076,20150.0
2018-06-07 10:10:00,125.48,125.5,124.88,125.17,13486.0,118.1076,118.1264,117.5428,117.8158,13486.0
2018-06-07 10:15:00,125.21,125.65,125.14,125.61,13321.0,117.8534,118.2676,117.7876,118.2299,13321.0
2018-06-07 10:20:00,125.61,125.67,125.47,125.51,11884.0,118.2299,118.2864,118.0982,118.1358,11884.0
2018-06-07 10:25:00,125.51,125.72,125.5,125.7,20947.0,118.1358,118.3335,118.1264,118.3147,20947.0
2018-06-07 10:30:00,125.67,125.72,125.42,125.48,20768.0,118.2864,118.3335,118.0511,118.1076,20768.0
2018-06-07 10:35:00,125.5,125.51,125.07,125.35,17186.0,118.1264,118.1358,117.7217,117.9852,17186.0
2018-06-07 10:40:00,125.37,125.51,125.34,125.48,11155.0,118.004,118.1358,117.9758,118.1076,11155.0
2018-06-07 10:45:00,125.45,125.57,125.4,125.53,34077.0,118.0793,118.1923,118.0323,118.1546,34077.0
2018-06-07 10:50:00,125.52,125.54,125.41,125.54,15972.0,118.1452,118.1641,118.0417,118.1641,15972.0
2018-06-07 10:55:00,125.54,125.67,125.48,125.67,21194.0,118.1641,118.2864,118.1076,118.2864,21194.0
2018-06-07 11:00:00,125.67,125.88,125.65,125.87,12653.0,118.2864,118.4841,118.2676,118.4747,12653.0
2018-06-07 11:05:00,125.87,125.91,125.75,125.83,25652.0,118.4747,118.5123,118.3617,118.437,25652.0
2018-06-07 11:10:00,125.86,126.19,125.83,126.09,41465.0,118.4653,118.7759,118.437,118.6817,41465.0
2018-06-07 11:15:00,126.09,126.12,125.9,126.0,38766.0,118.6817,118.71,118.5029,118.597,38766.0
2018-06-07 11:20:00,125.98,126.23,125.98,126.2,17430.0,118.5782,118.8135,118.5782,118.7853,17430.0
2018-06-07 11:25:00,126.21,126.38,126.17,126.17,16030.0,118.7947,118.9547,118.757,118.757,16030.0
2018-06-07 11:30:00,126.17,126.17,125.92,126.1,19241.0,118.757,118.757,118.5217,118.6912,19241.0
2018-06-07 11:35:00,126.09,126.12,125.95,126.1,13352.0,118.6817,118.71,118.55,118.6912,13352.0
2018-06-07 11:40:00,126.12,126.16,125.86,126.02,15667.0,118.71,118.7476,118.4653,118.6159,15667.0
2018-06-07 11:45:00,126.0,126.06,125.84,125.96,11622.0,118.597,118.6535,118.4464,118.5594,11622.0
2018-06-07 11:50:00,125.93,125.93,125.56,125.65,8163.0,118.5311,118.5311,118.1829,118.2676,8163.0
2018-06-07 11:55:00,125.66,125.89,125.62,125.8,17622.0,118.277,118.4935,118.2394,118.4088,17622.0
2018-06-07 12:00:00,125.79,125.9,125.78,125.87,7176.0,118.3994,118.5029,118.39,118.4747,7176.0
2018-06-07 12:05:00,125.88,126.04,125.88,126.04,10910.0,118.4841,118.6347,118.4841,118.6347,10910.0
2018-06-07 12:10:00,126.06,126.23,126.02,126.23,11625.0,118.6535,118.8135,118.6159,118.8135,11625.0
2018-06-07 12:15:00,126.21,126.22,126.09,126.09,10067.0,118.7947,118.8041,118.6817,118.6817,10067.0
2018-06-07 12:20:00,126.09,126.1,125.94,126.05,9829.0,118.6817,118.6912,118.5406,118.6441,9829.0
2018-06-07 12:25:00,126.07,126.29,126.07,126.29,8876.0,118.6629,118.87,118.6629,118.87,8876.0
2018-06-07 12:30:00,126.24,126.32,126.01,126.01,7812.0,118.8229,118.8982,118.6064,118.6064,7812.0
2018-06-07 12:35:00,126.02,126.06,125.79,125.8,5038.0,118.6159,118.6535,118.3994,118.4088,5038.0
2018-06-07 12:40:00,125.78,126.0,125.78,125.99,9609.0,118.39,118.597,118.39,118.5876,9609.0
2018-06-07 12:45:00,126.0,126.11,125.96,126.03,14128.0,118.597,118.7006,118.5594,118.6253,14128.0
2018-06-07 12:50:00,126.03,126.12,126.02,126.08,9361.0,118.6253,118.71,118.6159,118.6723,9361.0
2018-06-07 12:55:00,126.06,126.1,125.94,126.01,11552.0,118.6535,118.6912,118.5406,118.6064,11552.0
2018-06-07 13:00:00,126.01,126.01,125.82,125.82,3850.0,118.6064,118.6064,118.4276,118.4276,3850.0
2018-06-07 13:05:00,125.84,125.84,125.65,125.78,6150.0,118.4464,118.4464,118.2676,118.39,6150.0
2018-06-07 13:10:00,125.75,125.88,125.74,125.75,10680.0,118.3617,118.4841,118.3523,118.3617,10680.0
2018-06-07 13:15:00,125.78,125.79,125.65,125.73,8326.0,118.39,118.3994,118.2676,118.3429,8326.0
2018-06-07 13:20:00,125.74,125.89,125.65,125.83,24908.0,118.3523,118.4935,118.2676,118.437,24908.0
2018-06-07 13:25:00,125.81,125.94,125.4,125.4,15207.0,118.4182,118.5406,118.0323,118.0323,15207.0
2018-06-07 13:30:00,125.36,125.47,125.31,125.47,9200.0,117.9946,118.0982,117.9476,118.0982,9200.0
2018-06-07 13:35:00,125.47,125.49,125.32,125.36,7301.0,118.0982,118.117,117.957,117.9946,7301.0
2018-06-07 13:40:00,125.33,125.67,125.31,125.67,14051.0,117.9664,118.2864,117.9476,118.2864,14051.0
2018-06-07 13:45:00,125.68,125.88,125.68,125.88,13678.0,118.2958,118.4841,118.2958,118.4841,13678.0
2018-06-07 13:50:00,125.84,125.86,125.38,125.38,18379.0,118.4464,118.4653,118.0135,118.0135,18379.0
2018-06-07 13:55:00,125.37,125.6,125.33,125.5,34439.0,118.004,118.2205,117.9664,118.1264,34439.0
2018-06-07 14:00:00,125.48,125.48,125.26,125.45,11585.0,118.1076,118.1076,117.9005,118.0793,11585.0
2018-06-07 14:05:00,125.48,125.5,125.32,125.39,13160.0,118.1076,118.1264,117.957,118.0229,13160.0
2018-06-07 14:10:00,125.42,125.5,125.39,125.49,19687.0,118.0511,118.1264,118.0229,118.117,19687.0
2018-06-07 14:15:00,125.48,125.55,125.42,125.42,13952.0,118.1076,118.1735,118.0511,118.0511,13952.0
2018-06-07 14:20:00,125.41,125.41,125.23,125.34,8100.0,118.0417,118.0417,117.8723,117.9758,8100.0
2018-06-07 14:25:00,125.35,125.42,125.31,125.42,9599.0,117.9852,118.0511,117.9476,118.0511,9599.0
2018-06-07 14:30:00,125.41,125.51,125.38,125.49,15221.0,118.0417,118.1358,118.0135,118.117,15221.0
2018-06-07 14:35:00,125.5,125.56,125.48,125.49,15321.0,118.1264,118.1829,118.1076,118.117,15321.0
2018-06-07 14:40:00,125.48,125.56,125.42,125.51,14848.0,118.1076,118.1829,118.0511,118.1358,14848.0
2018-06-07 14:45:00,125.49,125.63,125.49,125.6,20003.0,118.117,118.2488,118.117,118.2205,20003.0
2018-06-07 14:50:00,125.65,125.76,125.63,125.76,14990.0,118.2676,118.3711,118.2488,118.3711,14990.0
2018-06-07 14:55:00,125.73,125.94,125.73,125.93,12100.0,118.3429,118.5406,118.3429,118.5311,12100.0
2018-06-07 15:00:00,125.93,125.93,125.77,125.77,11800.0,118.5311,118.5311,118.3805,118.3805,11800.0
2018-06-07 15:05:00,125.77,125.81,125.66,125.66,17858.0,118.3805,118.4182,118.277,118.277,17858.0
2018-06-07 15:10:00,125.66,125.81,125.62,125.8,13076.0,118.277,118.4182,118.2394,118.4088,13076.0
2018-06-07 15:15:00,125.81,125.95,125.81,125.94,14644.0,118.4182,118.55,118.4182,118.5406,14644.0
2018-06-07 15:20:00,125.93,126.1,125.93,126.09,25638.0,118.5311,118.6912,118.5311,118.6817,25638.0
2018-06-07 15:25:00,126.1,126.31,126.09,126.18,22396.0,118.6912,118.8888,118.6817,118.7665,22396.0
2018-06-07 15:30:00,126.19,126.21,126.07,126.18,20954.0,118.7759,118.7947,118.6629,118.7665,20954.0
2018-06-07 15:35:00,126.17,126.28,126.17,126.23,25124.0,118.757,118.8606,118.757,118.8135,25124.0
2018-06-07 15:40:00,126.23,126.43,126.22,126.42,34379.0,118.8135,119.0018,118.8041,118.9924,34379.0
2018-06-07 15:45:00,126.43,126.46,126.39,126.44,60026.0,119.0018,119.03,118.9641,119.0112,60026.0
2018-06-07 15:50:00,126.44,126.45,126.4,126.45,41249.0,119.0112,119.0206,118.9735,119.0206,41249.0
2018-06-07 15:55:00,126.43,126.5,126.4,126.49,84993.0,119.0018,119.0677,118.9735,119.0582,84993.0
2018-06-08 09:30:00,126.54,126.68,126.06,126.46,17191.0,119.1053,119.2371,118.6535,119.03,17191.0
2018-06-08 09:35:00,126.58,127.23,126.48,127.01,10097.0,119.143,119.7548,119.0488,119.5477,10097.0
2018-06-08 09:40:00,127.09,127.19,126.62,126.63,13451.0,119.623,119.7171,119.1806,119.19,13451.0
2018-06-08 09:45:00,126.68,126.93,125.98,125.98,12300.0,119.2371,119.4724,118.5782,118.5782,12300.0
2018-06-08 09:50:00,125.86,126.35,125.86,126.29,13215.0,118.4653,118.9265,118.4653,118.87,13215.0
2018-06-08 09:55:00,126.31,126.66,126.26,126.52,15340.0,118.8888,119.2183,118.8418,119.0865,15340.0
2018-06-08 10:00:00,126.57,126.57,125.98,125.98,7870.0,119.1335,119.1335,118.5782,118.5782,7870.0
2018-06-08 10:05:00,126.01,126.3,126.01,126.3,9000.0,118.6064,118.8794,118.6064,118.8794,9000.0
2018-06-08 10:10:00,126.24,126.44,126.24,126.44,7459.0,118.8229,119.0112,118.8229,119.0112,7459.0
2018-06-08 10:15:00,126.38,126.52,126.37,126.52,12650.0,118.9547,119.0865,118.9453,119.0865,12650.0
2018-06-08 10:20:00,126.47,126.83,126.47,126.53,18633.0,119.0394,119.3783,119.0394,119.0959,18633.0
2018-06-08 10:25:00,126.49,126.56,126.34,126.54,9700.0,119.0582,119.1241,118.9171,119.1053,9700.0
2018-06-08 10:30:00,126.51,126.51,126.29,126.34,11101.0,119.0771,119.0771,118.87,118.9171,11101.0
2018-06-08 10:35:00,126.38,126.51,126.3,126.36,11500.0,118.9547,119.0771,118.8794,118.9359,11500.0
2018-06-08 10:40:00,126.35,126.47,126.23,126.26,14300.0,118.9265,119.0394,118.8135,118.8418,14300.0
2018-06-08 10:45:00,126.2,126.33,126.16,126.33,8300.0,118.7853,118.9076,118.7476,118.9076,8300.0
2018-06-08 10:50:00,126.31,126.33,126.13,126.22,6700.0,118.8888,118.9076,118.7194,118.8041,6700.0
2018-06-08 10:55:00,126.23,126.41,126.23,126.37,4125.0,118.8135,118.9829,118.8135,118.9453,4125.0
2018-06-08 11:00:00,126.36,126.36,126.3,126.34,2761.0,118.9359,118.9359,118.8794,118.9171,2761.0
2018-06-08 11:05:00,126.39,126.45,126.34,126.43,7820.0,118.9641,119.0206,118.9171,119.0018,7820.0
2018-06-08 11:10:00,126.44,126.53,126.44,126.53,5311.0,119.0112,119.0959,119.0112,119.0959,5311.0
2018-06-08 11:15:00,126.56,126.59,126.37,126.43,8806.0,119.1241,119.1524,118.9453,119.0018,8806.0
2018-06-08 11:20:00,126.45,126.54,126.42,126.45,5386.0,119.0206,119.1053,118.9924,119.0206,5386.0
2018-06-08 11:25:00,126.45,126.46,126.35,126.43,6400.0,119.0206,119.03,118.9265,119.0018,6400.0
2018-06-08 11:30:00,126.42,126.44,126.37,126.42,7634.0,118.9924,119.0112,118.9453,118.9924,7634.0
2018-06-08 11:35:00,126.46,126.67,126.44,126.61,6450.0,119.03,119.2277,119.0112,119.1712,6450.0
2018-06-08 11:40:00,126.6,126.78,126.6,126.68,6800.0,119.1618,119.3312,119.1618,119.2371,6800.0
2018-06-08 11:45:00,126.68,126.86,126.67,126.85,6009.0,119.2371,119.4065,119.2277,119.3971,6009.0
2018-06-08 11:50:00,126.86,126.86,126.69,126.69,4800.0,119.4065,119.4065,119.2465,119.2465,4800.0
2018-06-08 11:55:00,126.74,126.89,126.7,126.86,6059.0,119.2936,119.4347,119.2559,119.4065,6059.0
2018-06-08 12:00:00,126.84,126.88,126.83,126.88,3416.0,119.3877,119.4253,119.3783,119.4253,3416.0
2018-06-08 12:05:00,126.87,127.16,126.84,127.16,8202.0,119.4159,119.6889,119.3877,119.6889,8202.0
2018-06-08 12:10:00,127.13,127.28,127.07,127.25,6300.0,119.6606,119.8018,119.6042,119.7736,6300.0
2018-06-08 12:15:00,127.27,127.29,127.2,127.2,12345.0,119.7924,119.8112,119.7265,119.7265,12345.0
2018-06-08 12:20:00,127.15,127.17,127.1,127.11,2300.0,119.6795,119.6983,119.6324,119.6418,2300.0
2018-06-08 12:25:00,127.11,127.14,127.05,127.07,8100.0,119.6418,119.67,119.5853,119.6042,8100.0
2018-06-08 12:30:00,127.13,127.19,127.1,127.19,5766.0,119.6606,119.7171,119.6324,119.7171,5766.0
2018-06-08 12:35:00,127.17,127.19,127.11,127.18,10800.0,119.6983,119.7171,119.6418,119.7077,10800.0
2018-06-08 12:40:00,127.19,127.28,127.16,127.28,5500.0,119.7171,119.8018,119.6889,119.8018,5500.0
2018-06-08 12:45:00,127.28,127.4,127.27,127.35,6037.0,119.8018,119.9148,119.7924,119.8677,6037.0
2018-06-08 12:50:00,127.35,127.45,127.35,127.39,6959.0,119.8677,119.9618,119.8677,119.9054,6959.0
2018-06-08 12:55:00,127.38,127.38,127.29,127.34,6991.0,119.8959,119.8959,119.8112,119.8583,6991.0
2018-06-08 13:00:00,127.34,127.37,127.29,127.35,5626.0,119.8583,119.8865,119.8112,119.8677,5626.0
2018-06-08 13:05:00,127.34,127.46,127.33,127.44,9717.0,119.8583,119.9712,119.8489,119.9524,9717.0
2018-06-08 13:10:00,127.44,127.45,127.32,127.32,6344.0,119.9524,119.9618,119.8395,119.8395,6344.0
2018-06-08 13:15:00,127.37,127.45,127.34,127.43,2516.0,119.8865,119.9618,119.8583,119.943,2516.0
2018-06-08 13:20:00,127.41,127.53,127.41,127.52,8600.0,119.9242,120.0371,119.9242,120.0277,8600.0
2018-06-08 13:25:00,127.51,127.53,127.37,127.47,5857.0,120.0183,120.0371,119.8865,119.9807,5857.0
2018-06-08 13:30:00,127.45,127.51,127.44,127.51,7221.0,119.9618,120.0183,119.9524,120.0183,7221.0
2018-06-08 13:35:00,127.49,127.51,127.3,127.32,6100.0,119.9995,120.0183,119.8206,119.8395,6100.0
2018-06-08 13:40:00,127.36,127.45,127.32,127.36,9500.0,119.8771,119.9618,119.8395,119.8771,9500.0
2018-06-08 13:45:00,127.37,127.4,127.32,127.37,5667.0,119.8865,119.9148,119.8395,119.8865,5667.0
2018-06-08 13:50:00,127.35,127.51,127.27,127.5,11324.0,119.8677,120.0183,119.7924,120.0089,11324.0
2018-06-08 13:55:00,127.47,127.62,127.45,127.6,11340.0,119.9807,120.1218,119.9618,120.103,11340.0
2018-06-08 14:00:00,127.59,127.63,127.51,127.54,11800.0,120.0936,120.1313,120.0183,120.0465,11800.0
2018-06-08 14:05:00,127.53,127.6,127.51,127.51,9761.0,120.0371,120.103,120.0183,120.0183,9761.0
2018-06-08 14:10:00,127.51,127.61,127.5,127.6,28766.0,120.0183,120.1124,120.0089,120.103,28766.0
2018-06-08 14:15:00,127.6,127.66,127.57,127.58,7600.0,120.103,120.1595,120.0748,120.0842,7600.0
2018-06-08 14:20:00,127.6,127.65,127.43,127.44,12388.0,120.103,120.1501,119.943,119.9524,12388.0
2018-06-08 14:25:00,127.41,127.53,127.34,127.35,9230.0,119.9242,120.0371,119.8583,119.8677,9230.0
2018-06-08 14:30:00,127.33,127.39,127.28,127.38,8934.0,119.8489,119.9054,119.8018,119.8959,8934.0
2018-06-08 14:35:00,127.38,127.42,127.33,127.38,7679.0,119.8959,119.9336,119.8489,119.8959,7679.0
2018-06-08 14:40:00,127.42,127.67,127.42,127.67,5362.0,119.9336,120.1689,119.9336,120.1689,5362.0
2018-06-08 14:45:00,127.68,127.74,127.61,127.7,10499.0,120.1783,120.2348,120.1124,120.1971,10499.0
2018-06-08 14:50:00,127.72,127.81,127.71,127.75,9683.0,120.216,120.3007,120.2066,120.2442,9683.0
2018-06-08 14:55:00,127.76,127.76,127.51,127.57,13078.0,120.2536,120.2536,120.0183,120.0748,13078.0
2018-06-08 15:00:00,127.55,127.65,127.48,127.48,6591.0,120.056,120.1501,119.9901,119.9901,6591.0
2018-06-08 15:05:00,127.5,127.54,127.35,127.37,13261.0,120.0089,120.0465,119.8677,119.8865,13261.0
2018-06-08 15:10:00,127.37,127.49,127.36,127.45,12395.0,119.8865,119.9995,119.8771,119.9618,12395.0
2018-06-08 15:15:00,127.47,127.57,127.31,127.31,16319.0,119.9807,120.0748,119.8301,119.8301,16319.0
2018-06-08 15:20:00,127.31,127.51,127.31,127.44,14657.0,119.8301,120.0183,119.8301,119.9524,14657.0
2018-06-08 15:25:00,127.45,127.59,127.44,127.52,15501.0,119.9618,120.0936,119.9524,120.0277,15501.0
2018-06-08 15:30:00,127.54,127.56,127.5,127.52,16090.0,120.0465,120.0654,120.0089,120.0277,16090.0
2018-06-08 15:35:00,127.53,127.64,127.53,127.64,21932.0,120.0371,120.1407,120.0371,120.1407,21932.0
2018-06-08 15:40:00,127.64,127.72,127.53,127.6,23390.0,120.1407,120.216,120.0371,120.103,23390.0
2018-06-08 15:45:00,127.62,127.79,127.62,127.75,27393.0,120.1218,120.2819,120.1218,120.2442,27393.0
2018-06-08 15:50:00,127.75,127.81,127.64,127.79,33640.0,120.2442,120.3007,120.1407,120.2819,33640.0
2018-06-08 15:55:00,127.79,127.9,127.71,127.8,80319.0,120.2819,120.3854,120.2066,120.2913,80319.0
2018-06-11 09:30:00,127.93,128.13,127.71,127.71,12556.0,120.4136,120.6019,120.2066,120.2066,12556.0
2018-06-11 09:35:00,127.71,127.71,127.6,127.62,2300.0,120.2066,120.2066,120.103,120.1218,2300.0
2018-06-11 09:40:00,127.62,127.62,127.06,127.11,8133.0,120.1218,120.1218,119.5948,119.6418,8133.0
2018-06-11 09:45:00,127.05,127.05,126.21,126.46,23334.0,119.5853,119.5853,118.7947,119.03,23334.0
2018-06-11 09:50:00,126.38,126.53,126.36,126.5,3409.0,118.9547,119.0959,118.9359,119.0677,3409.0
2018-06-11 09:55:00,126.52,126.74,126.52,126.74,3128.0,119.0865,119.2936,119.0865,119.2936,3128.0
2018-06-11 10:00:00,126.74,127.02,126.7,127.02,4217.0,119.2936,119.5571,119.2559,119.5571,4217.0
2018-06-11 10:05:00,127.02,127.02,126.82,126.87,5771.0,119.5571,119.5571,119.3689,119.4159,5771.0
2018-06-11 10:10:00,126.89,126.97,126.79,126.82,6826.0,119.4347,119.51,119.3406,119.3689,6826.0
2018-06-11 10:15:00,126.85,126.85,126.58,126.73,8755.0,119.3971,119.3971,119.143,119.2841,8755.0
2018-06-11 10:20:00,126.78,126.81,126.61,126.61,9256.0,119.3312,119.3594,119.1712,119.1712,9256.0
2018-06-11 10:25:00,126.61,126.61,126.38,126.57,6322.0,119.1712,119.1712,118.9547,119.1335,6322.0
2018-06-11 10:30:00,126.48,126.55,126.37,126.44,8704.0,119.0488,119.1147,118.9453,119.0112,8704.0
2018-06-11 10:35:00,126.42,126.42,126.18,126.2,6917.0,118.9924,118.9924,118.7665,118.7853,6917.0
2018-06-11 10:40:00,126.18,126.18,125.97,126.07,10473.0,118.7665,118.7665,118.5688,118.6629,10473.0
2018-06-11 10:45:00,126.08,126.08,125.82,125.86,5986.0,118.6723,118.6723,118.4276,118.4653,5986.0
2018-06-11 10:50:00,125.84,125.87,125.68,125.79,15543.0,118.4464,118.4747,118.2958,118.3994,15543.0
2018-06-11 10:55:00,125.78,125.78,125.5,125.51,8322.0,118.39,118.39,118.1264,118.1358,8322.0
2018-06-11 11:00:00,125.52,125.57,125.48,125.55,7900.0,118.1452,118.1923,118.1076,118.1735,7900.0
2018-06-11 11:05:00,125.52,125.55,125.47,125.55,8025.0,118.1452,118.1735,118.0982,118.1735,8025.0
2018-06-11 11:10:00,125.55,125.55,125.3,125.31,5844.0,118.1735,118.1735,117.9382,117.9476,5844.0
2018-06-11 11:15:00,125.34,125.36,125.13,125.15,20796.0,117.9758,117.9946,117.7781,117.797,20796.0
2018-06-11 11:20:00,125.17,125.32,125.17,125.27,8543.0,117.8158,117.957,117.8158,117.9099,8543.0
2018-06-11 11:25:00,125.21,125.21,124.89,124.99,10451.0,117.8534,117.8534,117.5522,117.6464,10451.0
2018-06-11 11:30:00,124.96,125.05,124.94,125.02,6005.0,117.6181,117.7028,117.5993,117.6746,6005.0
2018-06-11 11:35:00,125.0,125.21,124.96,125.21,18801.0,117.6558,117.8534,117.6181,117.8534,18801.0
2018-06-11 11:40:00,125.21,125.23,125.16,125.16,11333.0,117.8534,117.8723,117.8064,117.8064,11333.0
2018-06-11 11:45:00,125.13,125.17,125.04,125.04,3400.0,117.7781,117.8158,117.6934,117.6934,3400.0
2018-06-11 11:50:00,125.04,125.23,125.03,125.23,10991.0,117.6934,117.8723,117.684,117.8723,10991.0
2018-06-11 11:55:00,125.21,125.21,125.15,125.19,3908.0,117.8534,117.8534,117.797,117.8346,3908.0
2018-06-11 12:00:00,125.2,125.35,125.18,125.3,145398.0,117.844,117.9852,117.8252,117.9382,145398.0
2018-06-11 12:05:00,125.29,125.37,125.28,125.3,6772.0,117.9287,118.004,117.9193,117.9382,6772.0
2018-06-11 12:10:00,125.33,125.34,125.0,125.0,12176.0,117.9664,117.9758,117.6558,117.6558,12176.0
2018-06-11 12:15:00,125.03,125.11,124.97,125.05,29183.0,117.684,117.7593,117.6275,117.7028,29183.0
2018-06-11 12:20:00,125.05,125.07,124.88,124.88,23930.0,117.7028,117.7217,117.5428,117.5428,23930.0
2018-06-11 12:25:00,124.86,124.9,124.75,124.9,8636.0,117.524,117.5617,117.4205,117.5617,8636.0
2018-06-11 12:30:00,124.94,125.04,124.81,125.04,6926.0,117.5993,117.6934,117.4769,117.6934,6926.0
2018-06-11 12:35:00,125.04,125.16,125.02,125.15,5700.0,117.6934,117.8064,117.6746,117.797,5700.0
2018-06-11 12:40:00,125.14,125.14,124.94,124.97,12263.0,117.7876,117.7876,117.5993,117.6275,12263.0
2018-06-11 12:45:00,125.0,125.28,124.96,125.28,15746.0,117.6558,117.9193,117.6181,117.9193,15746.0
2018-06-11 12:50:00,125.27,125.43,125.21,125.33,13680.0,117.9099,118.0605,117.8534,117.9664,13680.0
2018-06-11 12:55:00,125.36,125.42,125.26,125.26,5794.0,117.9946,118.0511,117.9005,117.9005,5794.0
2018-06-11 13:00:00,125.29,125.47,125.26,125.46,9100.0,117.9287,118.0982,117.9005,118.0888,9100.0
2018-06-11 13:05:00,125.47,125.66,125.45,125.61,12344.0,118.0982,118.277,118.0793,118.2299,12344.0
2018-06-11 13:10:00,125.61,125.68,125.54,125.68,4110.0,118.2299,118.2958,118.1641,118.2958,4110.0
2018-06-11 13:15:00,125.63,125.72,125.63,125.65,2260.0,118.2488,118.3335,118.2488,118.2676,2260.0
2018-06-11 13:20:00,125.68,125.8,125.68,125.75,7990.0,118.2958,118.4088,118.2958,118.3617,7990.0
2018-06-11 13:25:00,125.74,125.78,125.7,125.72,3900.0,118.3523,118.39,118.3147,118.3335,3900.0
2018-06-11 13:30:00,125.76,125.77,125.67,125.68,3500.0,118.3711,118.3805,118.2864,118.2958,3500.0
2018-06-11 13:35:00,125.67,125.72,125.63,125.65,8760.0,118.2864,118.3335,118.2488,118.2676,8760.0
2018-06-11 13:40:00,125.65,125.72,125.65,125.68,2700.0,118.2676,118.3335,118.2676,118.2958,2700.0
2018-06-11 13:45:00,125.7,125.72,125.58,125.62,9303.0,118.3147,118.3335,118.2017,118.2394,9303.0
2018-06-11 13:50:00,125.56,125.56,125.41,125.41,3582.0,118.1829,118.1829,118.0417,118.0417,3582.0
2018-06-11 13:55:00,125.44,125.49,125.39,125.48,7257.0,118.0699,118.117,118.0229,118.1076,7257.0
2018-06-11 14:00:00,125.47,125.53,125.47,125.48,3600.0,118.0982,118.1546,118.0982,118.1076,3600.0
2018-06-11 14:05:00,125.5,125.52,125.42,125.48,8305.0,118.1264,118.1452,118.0511,118.1076,8305.0
2018-06-11 14:10:00,125.47,125.47,125.38,125.43,6700.0,118.0982,118.0982,118.0135,118.0605,6700.0
2018-06-11 14:15:00,125.44,125.44,125.32,125.33,7300.0,118.0699,118.0699,117.957,117.9664,7300.0
2018-06-11 14:20:00,125.33,125.35,125.3,125.35,6098.0,117.9664,117.9852,117.9382,117.9852,6098.0
2018-06-11 14:25:00,125.37,125.37,125.25,125.26,5352.0,118.004,118.004,117.8911,117.9005,5352.0
2018-06-11 14:30:00,125.24,125.26,125.22,125.22,6270.0,117.8817,117.9005,117.8629,117.8629,6270.0
2018-06-11 14:35:00,125.22,125.22,125.14,125.16,9172.0,117.8629,117.8629,117.7876,117.8064,9172.0
2018-06-11 14:40:00,125.17,125.18,125.07,125.1,11985.0,117.8158,117.8252,117.7217,117.7499,11985.0
2018-06-11 14:45:00,125.09,125.09,124.99,125.04,7100.0,117.7405,117.7405,117.6464,117.6934,7100.0
2018-06-11 14:50:00,125.04,125.11,124.92,124.92,9020.0,117.6934,117.7593,117.5805,117.5805,9020.0
2018-06-11 14:55:00,124.91,124.92,124.86,124.87,7227.0,117.5711,117.5805,117.524,117.5334,7227.0
2018-06-11 15:00:00,124.86,124.94,124.85,124.88,7231.0,117.524,117.5993,117.5146,117.5428,7231.0
2018-06-11 15:05:00,124.88,124.91,124.82,124.82,8231.0,117.5428,117.5711,117.4864,117.4864,8231.0
2018-06-11 15:10:00,124.84,124.94,124.83,124.9,9155.0,117.5052,117.5993,117.4958,117.5617,9155.0
2018-06-11 15:15:00,124.9,124.91,124.84,124.86,9957.0,117.5617,117.5711,117.5052,117.524,9957.0
2018-06-11 15:20:00,124.85,124.86,124.74,124.78,168577.0,117.5146,117.524,117.4111,117.4487,168577.0
2018-06-11 15:25:00,124.78,124.78,124.66,124.69,11781.0,117.4487,117.4487,117.3358,117.364,11781.0
2018-06-11 15:30:00,124.69,124.69,124.53,124.56,14958.0,117.364,117.364,117.2134,117.2416,14958.0
2018-06-11 15:35:00,124.53,124.62,124.5,124.52,22463.0,117.2134,117.2981,117.1852,117.204,22463.0
2018-06-11 15:40:00,124.5,124.51,124.3,124.34,22682.0,117.1852,117.1946,116.9969,117.0346,22682.0
2018-06-11 15:45:00,124.32,124.42,124.3,124.32,35633.0,117.0157,117.1099,116.9969,117.0157,35633.0
2018-06-11 15:50:00,124.31,124.36,124.29,124.3,32352.0,117.0063,117.0534,116.9875,116.9969,32352.0
2018-06-11 15:55:00,124.3,124.53,124.3,124.43,73126.0,116.9969,117.2134,116.9969,117.1193,73126.0
2018-06-12 09:30:00,124.27,124.58,124.25,124.25,11948.0,116.9687,117.2605,116.9498,116.9498,11948.0
2018-06-12 09:35:00,124.16,124.29,124.0,124.18,7976.0,116.8651,116.9875,116.7145,116.884,7976.0
2018-06-12 09:40:00,124.23,124.23,124.0,124.09,3000.0,116.931,116.931,116.7145,116.7992,3000.0
2018-06-12 09:45:00,124.01,124.16,123.78,123.92,7380.0,116.7239,116.8651,116.5075,116.6392,7380.0
2018-06-12 09:50:00,123.88,123.88,123.76,123.82,1162.0,116.6016,116.6016,116.4886,116.5451,1162.0
2018-06-12 09:55:00,123.81,123.87,123.81,123.87,323.0,116.5357,116.5922,116.5357,116.5922,323.0
2018-06-12 10:00:00,123.79,123.84,123.72,123.72,9821.0,116.5169,116.5639,116.451,116.451,9821.0
2018-06-12 10:05:00,123.71,123.83,123.67,123.75,4600.0,116.4416,116.5545,116.4039,116.4792,4600.0
2018-06-12 10:10:00,123.69,123.81,123.69,123.81,2600.0,116.4228,116.5357,116.4228,116.5357,2600.0
2018-06-12 10:15:00,123.73,123.79,123.59,123.59,6888.0,116.4604,116.5169,116.3286,116.3286,6888.0
2018-06-12 10:20:00,123.58,123.63,123.5,123.52,7647.0,116.3192,116.3663,116.2439,116.2627,7647.0
2018-06-12 10:25:00,123.54,123.54,123.5,123.52,5752.0,116.2816,116.2816,116.2439,116.2627,5752.0
2018-06-12 10:30:00,123.52,123.76,123.52,123.68,2800.0,116.2627,116.4886,116.2627,116.4133,2800.0
2018-06-12 10:35:00,123.76,123.97,123.74,123.89,6572.0,116.4886,116.6863,116.4698,116.611,6572.0
2018-06-12 10:40:00,123.92,123.99,123.89,123.91,3603.0,116.6392,116.7051,116.611,116.6298,3603.0
2018-06-12 10:45:00,123.93,124.03,123.85,124.03,7132.0,116.6486,116.7428,116.5733,116.7428,7132.0
2018-06-12 10:50:00,124.01,124.01,123.87,123.9,4050.0,116.7239,116.7239,116.5922,116.6204,4050.0
2018-06-12 10:55:00,123.88,123.99,123.88,123.99,1200.0,116.6016,116.7051,116.6016,116.7051,1200.0
2018-06-12 11:00:00,123.97,124.0,123.93,123.93,3200.0,116.6863,116.7145,116.6486,116.6486,3200.0
2018-06-12 11:05:00,123.94,123.94,123.9,123.93,2400.0,116.6581,116.6581,116.6204,116.6486,2400.0
2018-06-12 11:10:00,123.93,124.01,123.93,124.0,4849.0,116.6486,116.7239,116.6486,116.7145,4849.0
2018-06-12 11:15:00,124.0,124.01,123.91,123.91,2022.0,116.7145,116.7239,116.6298,116.6298,2022.0
2018-06-12 11:20:00,123.93,123.94,123.84,123.84,7527.0,116.6486,116.6581,116.5639,116.5639,7527.0
2018-06-12 11:25:00,123.86,124.0,123.84,123.99,4585.0,116.5828,116.7145,116.5639,116.7051,4585.0
2018-06-12 11:30:00,124.0,124.01,123.96,123.96,4743.0,116.7145,116.7239,116.6769,116.6769,4743.0
2018-06-12 11:35:00,123.97,124.0,123.84,123.98,57706.0,116.6863,116.7145,116.5639,116.6957,57706.0
2018-06-12 11:40:00,124.0,124.08,123.91,124.08,6840.0,116.7145,116.7898,116.6298,116.7898,6840.0
2018-06-12 11:45:00,124.15,124.19,124.15,124.19,1400.0,116.8557,116.8934,116.8557,116.8934,1400.0
2018-06-12 11:50:00,124.2,124.41,124.19,124.31,4448.0,116.9028,117.1004,116.8934,117.0063,4448.0
2018-06-12 11:55:00,124.28,124.31,124.2,124.31,7199.0,116.9781,117.0063,116.9028,117.0063,7199.0
2018-06-12 12:00:00,124.32,124.32,124.13,124.17,18710.0,117.0157,117.0157,116.8369,116.8745,18710.0
2018-06-12 12:05:00,124.19,124.19,123.92,123.92,7321.0,116.8934,116.8934,116.6392,116.6392,7321.0
2018-06-12 12:10:00,123.92,124.09,123.92,124.09,10492.0,116.6392,116.7992,116.6392,116.7992,10492.0
2018-06-12 12:15:00,124.17,124.3,124.17,124.3,1500.0,116.8745,116.9969,116.8745,116.9969,1500.0
2018-06-12 12:20:00,124.3,124.3,124.22,124.27,4704.0,116.9969,116.9969,116.9216,116.9687,4704.0
2018-06-12 12:25:00,124.27,124.28,124.21,124.27,2578.0,116.9687,116.9781,116.9122,116.9687,2578.0
2018-06-12 12:30:00,124.33,124.49,124.3,124.39,12066.0,117.0251,117.1757,116.9969,117.0816,12066.0
2018-06-12 12:35:00,124.35,124.41,124.24,124.25,5000.0,117.044,117.1004,116.9404,116.9498,5000.0
2018-06-12 12:40:00,124.27,124.38,124.27,124.29,4654.0,116.9687,117.0722,116.9687,116.9875,4654.0
2018-06-12 12:45:00,124.25,124.25,124.11,124.11,14819.0,116.9498,116.9498,116.8181,116.8181,14819.0
2018-06-12 12:50:00,124.11,124.22,124.11,124.18,11348.0,116.8181,116.9216,116.8181,116.884,11348.0
2018-06-12 12:55:00,124.2,124.22,124.14,124.15,8631.0,116.9028,116.9216,116.8463,116.8557,8631.0
2018-06-12 13:00:00,124.17,124.35,124.17,124.35,3532.0,116.8745,117.044,116.8745,117.044,3532.0
2018-06-12 13:05:00,124.39,124.61,124.29,124.33,11521.0,117.0816,117.2887,116.9875,117.0251,11521.0
2018-06-12 13:10:00,124.25,124.35,124.22,124.33,3300.0,116.9498,117.044,116.9216,117.0251,3300.0
2018-06-12 13:15:00,124.34,124.35,124.25,124.27,3102.0,117.0346,117.044,116.9498,116.9687,3102.0
2018-06-12 13:20:00,124.27,124.31,124.2,124.2,7800.0,116.9687,117.0063,116.9028,116.9028,7800.0
2018-06-12 13:25:00,124.2,124.27,124.13,124.26,4669.0,116.9028,116.9687,116.8369,116.9593,4669.0
2018-06-12 13:30:00,124.26,124.33,124.13,124.31,16033.0,116.9593,117.0251,116.8369,117.0063,16033.0
2018-06-12 13:35:00,124.33,124.37,124.3,124.31,1300.0,117.0251,117.0628,116.9969,117.0063,1300.0
2018-06-12 13:40:00,124.34,124.4,124.34,124.4,1638.0,117.0346,117.091,117.0346,117.091,1638.0
2018-06-12 13:45:00,124.4,124.45,124.4,124.41,2693.0,117.091,117.1381,117.091,117.1004,2693.0
2018-06-12 13:50:00,124.45,124.57,124.4,124.57,9100.0,117.1381,117.251,117.091,117.251,9100.0
2018-06-12 13:55:00,124.57,124.6,124.57,124.6,500.0,117.251,117.2793,117.251,117.2793,500.0
2018-06-12 14:00:00,124.62,124.62,124.52,124.58,4897.0,117.2981,117.2981,117.204,117.2605,4897.0
2018-06-12 14:05:00,124.56,124.56,124.43,124.43,6189.0,117.2416,117.2416,117.1193,117.1193,6189.0
2018-06-12 14:10:00,124.37,124.38,124.35,124.38,1200.0,117.0628,117.0722,117.044,117.0722,1200.0
2018-06-12 14:15:00,124.34,124.35,124.28,124.35,3787.0,117.0346,117.044,116.9781,117.044,3787.0
2018-06-12 14:20:00,124.31,124.34,124.24,124.34,5053.0,117.0063,117.0346,116.9404,117.0346,5053.0
2018-06-12 14:25:00,124.34,124.34,124.19,124.22,3456.0,117.0346,117.0346,116.8934,116.9216,3456.0
2018-06-12 14:30:00,124.23,124.3,124.21,124.3,5226.0,116.931,116.9969,116.9122,116.9969,5226.0
2018-06-12 14:35:00,124.3,124.35,124.26,124.29,4400.0,116.9969,117.044,116.9593,116.9875,4400.0
2018-06-12 14:40:00,124.33,124.34,124.21,124.33,5138.0,117.0251,117.0346,116.9122,117.0251,5138.0
2018-06-12 14:45:00,124.42,124.45,124.38,124.45,1000.0,117.1099,117.1381,117.0722,117.1381,1000.0
2018-06-12 14:50:00,124.49,124.49,124.43,124.43,3085.0,117.1757,117.1757,117.1193,117.1193,3085.0
2018-06-12 14:55:00,124.43,124.49,124.39,124.39,4200.0,117.1193,117.1757,117.0816,117.0816,4200.0
2018-06-12 15:00:00,124.42,124.47,124.41,124.46,5007.0,117.1099,117.1569,117.1004,117.1475,5007.0
2018-06-12 15:05:00,124.46,124.49,124.43,124.46,9911.0,117.1475,117.1757,117.1193,117.1475,9911.0
2018-06-12 15:10:00,124.47,124.53,124.47,124.52,3428.0,117.1569,117.2134,117.1569,117.204,3428.0
2018-06-12 15:15:00,124.51,124.51,124.42,124.49,7384.0,117.1946,117.1946,117.1099,117.1757,7384.0
2018-06-12 15:20:00,124.49,124.56,124.48,124.55,5113.0,117.1757,117.2416,117.1663,117.2322,5113.0
2018-06-12 15:25:00,124.54,124.58,124.52,124.54,6738.0,117.2228,117.2605,117.204,117.2228,6738.0
2018-06-12 15:30:00,124.55,124.56,124.53,124.53,7743.0,117.2322,117.2416,117.2134,117.2134,7743.0
2018-06-12 15:35:00,124.52,124.52,124.45,124.45,11685.0,117.204,117.204,117.1381,117.1381,11685.0
2018-06-12 15:40:00,124.45,124.51,124.37,124.37,8952.0,117.1381,117.1946,117.0628,117.0628,8952.0
2018-06-12 15:45:00,124.37,124.53,124.37,124.51,125249.0,117.0628,117.2134,117.0628,117.1946,125249.0
2018-06-12 15:50:00,124.52,124.64,124.52,124.63,11370.0,117.204,117.3169,117.204,117.3075,11370.0
2018-06-12 15:55:00,124.62,124.65,124.5,124.63,38422.0,117.2981,117.3263,117.1852,117.3075,38422.0
2018-06-13 09:30:00,124.95,125.08,124.6,124.95,8543.0,117.6087,117.7311,117.2793,117.6087,8543.0
2018-06-13 09:35:00,125.34,125.4,125.19,125.19,4100.0,117.9758,118.0323,117.8346,117.8346,4100.0
2018-06-13 09:40:00,125.18,125.19,125.1,125.11,709.0,117.8252,117.8346,117.7499,117.7593,709.0
2018-06-13 09:45:00,125.05,125.07,124.98,125.04,2182.0,117.7028,117.7217,117.637,117.6934,2182.0
2018-06-13 09:50:00,125.01,125.17,124.78,125.17,6621.0,117.6652,117.8158,117.4487,117.8158,6621.0
2018-06-13 09:55:00,125.1,125.28,124.96,125.27,4864.0,117.7499,117.9193,117.6181,117.9099,4864.0
2018-06-13 10:00:00,125.19,125.19,125.08,125.12,3300.0,117.8346,117.8346,117.7311,117.7687,3300.0
2018-06-13 10:05:00,125.12,125.12,124.88,124.99,3105.0,117.7687,117.7687,117.5428,117.6464,3105.0
2018-06-13 10:10:00,124.97,125.01,124.86,124.96,6992.0,117.6275,117.6652,117.524,117.6181,6992.0
2018-06-13 10:15:00,124.95,125.04,124.9,124.91,1835.0,117.6087,117.6934,117.5617,117.5711,1835.0
2018-06-13 10:20:00,124.87,124.92,124.75,124.88,4223.0,117.5334,117.5805,117.4205,117.5428,4223.0
2018-06-13 10:25:00,124.83,124.83,124.75,124.79,1700.0,117.4958,117.4958,117.4205,117.4581,1700.0
2018-06-13 10:30:00,124.89,124.97,124.74,124.94,9493.0,117.5522,117.6275,117.4111,117.5993,9493.0
2018-06-13 10:35:00,124.88,125.06,124.87,124.99,3700.0,117.5428,117.7123,117.5334,117.6464,3700.0
2018-06-13 10:40:00,124.93,125.14,124.77,125.03,35860.0,117.5899,117.7876,117.4393,117.684,35860.0
2018-06-13 10:45:00,124.97,125.04,124.9,124.95,34480.0,117.6275,117.6934,117.5617,117.6087,34480.0
2018-06-13 10:50:00,124.91,125.08,124.83,125.06,6900.0,117.5711,117.7311,117.4958,117.7123,6900.0
2018-06-13 10:55:00,125.09,125.28,125.09,125.26,1750.0,117.7405,117.9193,117.7405,117.9005,1750.0
2018-06-13 11:00:00,125.36,125.55,125.33,125.53,3145.0,117.9946,118.1735,117.9664,118.1546,3145.0
2018-06-13 11:05:00,125.51,125.55,125.41,125.55,5200.0,118.1358,118.1735,118.0417,118.1735,5200.0
2018-06-13 11:10:00,125.63,125.67,125.51,125.51,2402.0,118.2488,118.2864,118.1358,118.1358,2402.0
2018-06-13 11:15:00,125.5,125.56,125.46,125.48,2620.0,118.1264,118.1829,118.0888,118.1076,2620.0
2018-06-13 11:20:00,125.53,125.59,125.47,125.47,2663.0,118.1546,118.2111,118.0982,118.0982,2663.0
2018-06-13 11:25:00,125.45,125.52,125.33,125.51,2120.0,118.0793,118.1452,117.9664,118.1358,2120.0
2018-06-13 11:30:00,125.49,125.53,125.39,125.4,2600.0,118.117,118.1546,118.0229,118.0323,2600.0
2018-06-13 11:35:00,125.4,125.49,125.38,125.42,4188.0,118.0323,118.117,118.0135,118.0511,4188.0
2018-06-13 11:40:00,125.45,125.58,125.4,125.4,4168.0,118.0793,118.2017,118.0323,118.0323,4168.0
2018-06-13 11:45:00,125.31,125.35,125.31,125.34,1100.0,117.9476,117.9852,117.9476,117.9758,1100.0
2018-06-13 11:50:00,125.37,125.4,125.28,125.31,2825.0,118.004,118.0323,117.9193,117.9476,2825.0
2018-06-13 11:55:00,125.31,125.44,125.3,125.42,4510.0,117.9476,118.0699,117.9382,118.0511,4510.0
2018-06-13 12:00:00,125.38,125.4,125.16,125.16,2700.0,118.0135,118.0323,117.8064,117.8064,2700.0
2018-06-13 12:05:00,125.17,125.32,125.16,125.32,4300.0,117.8158,117.957,117.8064,117.957,4300.0
2018-06-13 12:10:00,125.31,125.38,125.31,125.36,2874.0,117.9476,118.0135,117.9476,117.9946,2874.0
2018-06-13 12:15:00,125.32,125.35,125.28,125.33,3299.0,117.957,117.9852,117.9193,117.9664,3299.0
2018-06-13 12:20:00,125.31,125.33,125.3,125.33,1300.0,117.9476,117.9664,117.9382,117.9664,1300.0
2018-06-13 12:25:00,125.31,125.34,125.26,125.26,3985.0,117.9476,117.9758,117.9005,117.9005,3985.0
2018-06-13 12:30:00,125.28,125.33,125.21,125.27,4409.0,117.9193,117.9664,117.8534,117.9099,4409.0
2018-06-13 12:35:00,125.23,125.55,125.23,125.33,47178.0,117.8723,118.1735,117.8723,117.9664,47178.0
2018-06-13 12:40:00,125.28,125.43,125.25,125.43,5367.0,117.9193,118.0605,117.8911,118.0605,5367.0
2018-06-13 12:45:00,125.47,125.54,125.47,125.51,9197.0,118.0982,118.1641,118.0982,118.1358,9197.0
2018-06-13 12:50:00,125.5,125.51,125.27,125.34,8382.0,118.1264,118.1358,117.9099,117.9758,8382.0
2018-06-13 12:55:00,125.34,125.41,125.33,125.4,3500.0,117.9758,118.0417,117.9664,118.0323,3500.0
2018-06-13 13:00:00,125.36,125.36,125.22,125.22,700.0,117.9946,117.9946,117.8629,117.8629,700.0
2018-06-13 13:05:00,125.25,125.36,125.22,125.31,7188.0,117.8911,117.9946,117.8629,117.9476,7188.0
2018-06-13 13:10:00,125.32,125.48,125.32,125.48,3443.0,117.957,118.1076,117.957,118.1076,3443.0
2018-06-13 13:15:00,125.47,125.59,125.32,125.58,21869.0,118.0982,118.2111,117.957,118.2017,21869.0
2018-06-13 13:20:00,125.6,125.6,125.46,125.47,6918.0,118.2205,118.2205,118.0888,118.0982,6918.0
2018-06-13 13:25:00,125.47,125.49,125.41,125.41,8107.0,118.0982,118.117,118.0417,118.0417,8107.0
2018-06-13 13:30:00,125.35,125.39,125.17,125.32,4900.0,117.9852,118.0229,117.8158,117.957,4900.0
2018-06-13 13:35:00,125.26,125.26,125.06,125.08,7786.0,117.9005,117.9005,117.7123,117.7311,7786.0
2018-06-13 13:40:00,125.04,125.13,125.02,125.06,1017.0,117.6934,117.7781,117.6746,117.7123,1017.0
2018-06-13 13:45:00,125.03,125.08,124.99,125.05,2641.0,117.684,117.7311,117.6464,117.7028,2641.0
2018-06-13 13:50:00,125.02,125.32,125.02,125.3,7395.0,117.6746,117.957,117.6746,117.9382,7395.0
2018-06-13 13:55:00,125.27,125.28,125.06,125.06,2100.0,117.9099,117.9193,117.7123,117.7123,2100.0
2018-06-13 14:00:00,125.05,125.21,124.9,124.92,5860.0,117.7028,117.8534,117.5617,117.5805,5860.0
2018-06-13 14:05:00,124.85,124.89,124.73,124.86,2900.0,117.5146,117.5522,117.4016,117.524,2900.0
2018-06-13 14:10:00,124.82,125.12,124.79,124.98,2232.0,117.4864,117.7687,117.4581,117.637,2232.0
2018-06-13 14:15:00,124.91,125.02,124.91,125.0,3531.0,117.5711,117.6746,117.5711,117.6558,3531.0
2018-06-13 14:20:00,124.99,124.99,124.86,124.95,3100.0,117.6464,117.6464,117.524,117.6087,3100.0
2018-06-13 14:25:00,124.95,124.96,124.88,124.91,4009.0,117.6087,117.6181,117.5428,117.5711,4009.0
2018-06-13 14:30:00,124.93,124.93,124.64,124.86,9729.0,117.5899,117.5899,117.3169,117.524,9729.0
2018-06-13 14:35:00,124.85,125.0,124.85,124.95,2300.0,117.5146,117.6558,117.5146,117.6087,2300.0
2018-06-13 14:40:00,124.96,125.04,124.92,124.94,3400.0,117.6181,117.6934,117.5805,117.5993,3400.0
2018-06-13 14:45:00,124.93,124.99,124.87,124.94,7432.0,117.5899,117.6464,117.5334,117.5993,7432.0
2018-06-13 14:50:00,124.98,125.06,124.96,125.01,3901.0,117.637,117.7123,117.6181,117.6652,3901.0
2018-06-13 14:55:00,125.01,125.08,125.0,125.01,1800.0,117.6652,117.7311,117.6558,117.6652,1800.0
2018-06-13 15:00:00,125.05,125.33,125.05,125.31,5568.0,117.7028,117.9664,117.7028,117.9476,5568.0
2018-06-13 15:05:00,125.34,125.35,125.24,125.27,6360.0,117.9758,117.9852,117.8817,117.9099,6360.0
2018-06-13 15:10:00,125.22,125.24,125.16,125.17,6316.0,117.8629,117.8817,117.8064,117.8158,6316.0
2018-06-13 15:15:00,125.17,125.23,125.03,125.1,5900.0,117.8158,117.8723,117.684,117.7499,5900.0
2018-06-13 15:20:00,125.13,125.18,125.04,125.09,4189.0,117.7781,117.8252,117.6934,117.7405,4189.0
2018-06-13 15:25:00,125.08,125.13,124.9,124.9,4800.0,117.7311,117.7781,117.5617,117.5617,4800.0
2018-06-13 15:30:00,124.98,125.07,124.9,125.05,5007.0,117.637,117.7217,117.5617,117.7028,5007.0
2018-06-13 15:35:00,125.07,125.2,125.0,125.2,67463.0,117.7217,117.844,117.6558,117.844,67463.0
2018-06-13 15:40:00,125.2,125.23,125.15,125.23,9900.0,117.844,117.8723,117.797,117.8723,9900.0
2018-06-13 15:45:00,125.24,125.25,125.09,125.1,13760.0,117.8817,117.8911,117.7405,117.7499,13760.0
2018-06-13 15:50:00,125.14,125.21,125.08,125.16,13366.0,117.7876,117.8534,117.7311,117.8064,13366.0
2018-06-13 15:55:00,125.15,125.25,125.06,125.09,45980.0,117.797,117.8911,117.7123,117.7405,45980.0
2018-06-14 09:30:00,125.26,125.59,125.26,125.59,2737.0,117.9005,118.2111,117.9005,118.2111,2737.0
2018-06-14 09:35:00,125.48,125.86,125.48,125.73,7730.0,118.1076,118.4653,118.1076,118.3429,7730.0
2018-06-14 09:40:00,125.6,125.92,125.47,125.75,10605.0,118.2205,118.5217,118.0982,118.3617,10605.0
2018-06-14 09:45:00,125.6,125.79,125.55,125.78,5927.0,118.2205,118.3994,118.1735,118.39,5927.0
2018-06-14 09:50:00,125.72,125.73,125.49,125.54,12162.0,118.3335,118.3429,118.117,118.1641,12162.0
2018-06-14 09:55:00,125.51,125.62,125.35,125.6,6348.0,118.1358,118.2394,117.9852,118.2205,6348.0
2018-06-14 10:00:00,125.6,125.78,125.6,125.7,7500.0,118.2205,118.39,118.2205,118.3147,7500.0
2018-06-14 10:05:00,125.69,125.8,125.65,125.65,7880.0,118.3052,118.4088,118.2676,118.2676,7880.0
2018-06-14 10:10:00,125.58,125.68,125.45,125.68,4900.0,118.2017,118.2958,118.0793,118.2958,4900.0
2018-06-14 10:15:00,125.67,125.74,125.63,125.66,5375.0,118.2864,118.3523,118.2488,118.277,5375.0
2018-06-14 10:20:00,125.66,125.66,125.47,125.56,6800.0,118.277,118.277,118.0982,118.1829,6800.0
2018-06-14 10:25:00,125.48,125.54,125.48,125.49,2225.0,118.1076,118.1641,118.1076,118.117,2225.0
2018-06-14 10:30:00,125.53,125.53,125.45,125.45,5407.0,118.1546,118.1546,118.0793,118.0793,5407.0
2018-06-14 10:35:00,125.44,125.66,125.42,125.62,7816.0,118.0699,118.277,118.0511,118.2394,7816.0
2018-06-14 10:40:00,125.64,125.71,125.64,125.71,2269.0,118.2582,118.3241,118.2582,118.3241,2269.0
2018-06-14 10:45:00,125.71,125.74,125.7,125.71,1800.0,118.3241,118.3523,118.3147,118.3241,1800.0
2018-06-14 10:50:00,125.69,125.76,125.64,125.68,6404.0,118.3052,118.3711,118.2582,118.2958,6404.0
2018-06-14 10:55:00,125.67,125.67,125.53,125.57,6283.0,118.2864,118.2864,118.1546,118.1923,6283.0
2018-06-14 11:00:00,125.57,125.68,125.45,125.68,60900.0,118.1923,118.2958,118.0793,118.2958,60900.0
2018-06-14 11:05:00,125.68,125.82,125.59,125.82,7110.0,118.2958,118.4276,118.2111,118.4276,7110.0
2018-06-14 11:10:00,125.82,125.95,125.79,125.84,3202.0,118.4276,118.55,118.3994,118.4464,3202.0
2018-06-14 11:15:00,125.82,125.93,125.74,125.83,7999.0,118.4276,118.5311,118.3523,118.437,7999.0
2018-06-14 11:20:00,125.82,125.92,125.81,125.81,3260.0,118.4276,118.5217,118.4182,118.4182,3260.0
2018-06-14 11:25:00,125.78,125.81,125.75,125.77,2800.0,118.39,118.4182,118.3617,118.3805,2800.0
2018-06-14 11:30:00,125.81,125.88,125.81,125.84,2600.0,118.4182,118.4841,118.4182,118.4464,2600.0
2018-06-14 11:35:00,125.84,126.07,125.83,126.05,5711.0,118.4464,118.6629,118.437,118.6441,5711.0
2018-06-14 11:40:00,126.06,126.12,126.04,126.04,3618.0,118.6535,118.71,118.6347,118.6347,3618.0
2018-06-14 11:45:00,126.06,126.1,125.97,126.1,3600.0,118.6535,118.6912,118.5688,118.6912,3600.0
2018-06-14 11:50:00,126.12,126.13,126.07,126.07,4269.0,118.71,118.7194,118.6629,118.6629,4269.0
2018-06-14 11:55:00,126.07,126.11,125.78,125.89,12780.0,118.6629,118.7006,118.39,118.4935,12780.0
2018-06-14 12:00:00,125.94,125.98,125.82,125.82,3400.0,118.5406,118.5782,118.4276,118.4276,3400.0
2018-06-14 12:05:00,125.77,125.9,125.75,125.87,2900.0,118.3805,118.5029,118.3617,118.4747,2900.0
2018-06-14 12:10:00,125.89,125.91,125.75,125.75,20149.0,118.4935,118.5123,118.3617,118.3617,20149.0
2018-06-14 12:15:00,125.75,125.77,125.64,125.64,27544.0,118.3617,118.3805,118.2582,118.2582,27544.0
2018-06-14 12:20:00,125.64,125.79,125.54,125.72,11744.0,118.2582,118.3994,118.1641,118.3335,11744.0
2018-06-14 12:25:00,125.72,125.76,125.69,125.75,3618.0,118.3335,118.3711,118.3052,118.3617,3618.0
2018-06-14 12:30:00,125.77,125.8,125.71,125.75,10861.0,118.3805,118.4088,118.3241,118.3617,10861.0
2018-06-14 12:35:00,125.72,125.72,125.61,125.69,2800.0,118.3335,118.3335,118.2299,118.3052,2800.0
2018-06-14 12:40:00,125.67,125.69,125.66,125.69,1140.0,118.2864,118.3052,118.277,118.3052,1140.0
2018-06-14 12:45:00,125.68,125.72,125.61,125.62,8028.0,118.2958,118.3335,118.2299,118.2394,8028.0
2018-06-14 12:50:00,125.64,125.75,125.64,125.66,8393.0,118.2582,118.3617,118.2582,118.277,8393.0
2018-06-14 12:55:00,125.66,125.68,125.6,125.68,5064.0,118.277,118.2958,118.2205,118.2958,5064.0
2018-06-14 13:00:00,125.66,125.69,125.64,125.66,5865.0,118.277,118.3052,118.2582,118.277,5865.0
2018-06-14 13:05:00,125.66,125.7,125.64,125.7,3700.0,118.277,118.3147,118.2582,118.3147,3700.0
2018-06-14 13:10:00,125.7,125.72,125.59,125.7,13250.0,118.3147,118.3335,118.2111,118.3147,13250.0
2018-06-14 13:15:00,125.71,125.72,125.66,125.7,11883.0,118.3241,118.3335,118.277,118.3147,11883.0
2018-06-14 13:20:00,125.69,125.72,125.63,125.63,10364.0,118.3052,118.3335,118.2488,118.2488,10364.0
2018-06-14 13:25:00,125.68,125.74,125.65,125.67,10990.0,118.2958,118.3523,118.2676,118.2864,10990.0
2018-06-14 13:30:00,125.63,125.71,125.63,125.69,7400.0,118.2488,118.3241,118.2488,118.3052,7400.0
2018-06-14 13:35:00,125.72,125.72,125.66,125.67,3466.0,118.3335,118.3335,118.277,118.2864,3466.0
2018-06-14 13:40:00,125.69,125.7,125.68,125.7,6331.0,118.3052,118.3147,118.2958,118.3147,6331.0
2018-06-14 13:45:00,125.71,125.71,125.66,125.66,4500.0,118.3241,118.3241,118.277,118.277,4500.0
2018-06-14 13:50:00,125.7,125.7,125.66,125.67,3013.0,118.3147,118.3147,118.277,118.2864,3013.0
2018-06-14 13:55:00,125.69,125.74,125.67,125.68,10257.0,118.3052,118.3523,118.2864,118.2958,10257.0
2018-06-14 14:00:00,125.69,125.7,125.67,125.69,3100.0,118.3052,118.3147,118.2864,118.3052,3100.0
2018-06-14 14:05:00,125.69,125.7,125.53,125.62,13798.0,118.3052,118.3147,118.1546,118.2394,13798.0
2018-06-14 14:10:00,125.64,125.65,125.51,125.51,11616.0,118.2582,118.2676,118.1358,118.1358,11616.0
2018-06-14 14:15:00,125.53,125.55,125.44,125.49,8225.0,118.1546,118.1735,118.0699,118.117,8225.0
2018-06-14 14:20:00,125.52,125.53,125.46,125.52,6738.0,118.1452,118.1546,118.0888,118.1452,6738.0
2018-06-14 14:25:00,125.53,125.55,125.48,125.48,4300.0,118.1546,118.1735,118.1076,118.1076,4300.0
2018-06-14 14:30:00,125.48,125.49,125.36,125.38,4504.0,118.1076,118.117,117.9946,118.0135,4504.0
2018-06-14 14:35:00,125.39,125.43,125.34,125.34,7478.0,118.0229,118.0605,117.9758,117.9758,7478.0
2018-06-14 14:40:00,125.34,125.47,125.34,125.46,4815.0,117.9758,118.0982,117.9758,118.0888,4815.0
2018-06-14 14:45:00,125.45,125.48,125.42,125.42,5100.0,118.0793,118.1076,118.0511,118.0511,5100.0
2018-06-14 14:50:00,125.42,125.5,125.42,125.43,9015.0,118.0511,118.1264,118.0511,118.0605,9015.0
2018-06-14 14:55:00,125.45,125.45,125.34,125.36,3000.0,118.0793,118.0793,117.9758,117.9946,3000.0
2018-06-14 15:00:00,125.35,125.45,125.35,125.35,4800.0,117.9852,118.0793,117.9852,117.9852,4800.0
2018-06-14 15:05:00,125.36,125.44,125.34,125.4,4351.0,117.9946,118.0699,117.9758,118.0323,4351.0
2018-06-14 15:10:00,125.42,125.51,125.4,125.47,119317.0,118.0511,118.1358,118.0323,118.0982,119317.0
2018-06-14 15:15:00,125.45,125.45,125.35,125.35,4266.0,118.0793,118.0793,117.9852,117.9852,4266.0
2018-06-14 15:20:00,125.36,125.49,125.36,125.48,13304.0,117.9946,118.117,117.9946,118.1076,13304.0
2018-06-14 15:25:00,125.48,125.5,125.39,125.39,21572.0,118.1076,118.1264,118.0229,118.0229,21572.0
2018-06-14 15:30:00,125.39,125.39,125.35,125.37,16506.0,118.0229,118.0229,117.9852,118.004,16506.0
2018-06-14 15:35:00,125.38,125.42,125.36,125.39,18121.0,118.0135,118.0511,117.9946,118.0229,18121.0
2018-06-14 15:40:00,125.39,125.49,125.34,125.48,15364.0,118.0229,118.117,117.9758,118.1076,15364.0
2018-06-14 15:45:00,125.49,125.49,125.42,125.43,22249.0,118.117,118.117,118.0511,118.0605,22249.0
2018-06-14 15:50:00,125.43,125.49,125.38,125.4,19283.0,118.0605,118.117,118.0135,118.0323,19283.0
2018-06-14 15:55:00,125.4,125.44,125.24,125.36,121368.0,118.0323,118.0699,117.8817,117.9946,121368.0
2018-06-15 09:30:00,125.15,125.19,124.53,124.54,95633.0,117.797,117.8346,117.2134,117.2228,95633.0
2018-06-15 09:35:00,124.63,124.75,124.56,124.61,4800.0,117.3075,117.4205,117.2416,117.2887,4800.0
2018-06-15 09:40:00,124.52,124.67,124.4,124.67,2750.0,117.204,117.3452,117.091,117.3452,2750.0
2018-06-15 09:45:00,124.61,124.65,123.85,123.87,8444.0,117.2887,117.3263,116.5733,116.5922,8444.0
2018-06-15 09:50:00,123.82,123.89,123.76,123.85,4825.0,116.5451,116.611,116.4886,116.5733,4825.0
2018-06-15 09:55:00,123.86,123.96,123.7,123.75,25351.0,116.5828,116.6769,116.4322,116.4792,25351.0
2018-06-15 10:00:00,123.75,123.92,123.67,123.89,4776.0,116.4792,116.6392,116.4039,116.611,4776.0
2018-06-15 10:05:00,123.93,124.1,123.9,124.09,2420.0,116.6486,116.8087,116.6204,116.7992,2420.0
2018-06-15 10:10:00,124.1,124.11,123.7,123.7,9611.0,116.8087,116.8181,116.4322,116.4322,9611.0
2018-06-15 10:15:00,123.74,124.16,123.74,124.05,14159.0,116.4698,116.8651,116.4698,116.7616,14159.0
2018-06-15 10:20:00,124.03,124.2,123.9,124.16,16805.0,116.7428,116.9028,116.6204,116.8651,16805.0
2018-06-15 10:25:00,124.18,124.32,124.09,124.09,16500.0,116.884,117.0157,116.7992,116.7992,16500.0
2018-06-15 10:30:00,123.98,124.01,123.61,123.78,8379.0,116.6957,116.7239,116.3475,116.5075,8379.0
2018-06-15 10:35:00,123.78,123.82,123.41,123.51,20325.0,116.5075,116.5451,116.1592,116.2533,20325.0
2018-06-15 10:40:00,123.5,123.79,123.5,123.75,7561.0,116.2439,116.5169,116.2439,116.4792,7561.0
2018-06-15 10:45:00,123.77,123.77,123.5,123.53,13751.0,116.4981,116.4981,116.2439,116.2722,13751.0
2018-06-15 10:50:00,123.56,123.74,123.56,123.74,6056.0,116.3004,116.4698,116.3004,116.4698,6056.0
2018-06-15 10:55:00,123.72,123.84,123.69,123.79,8952.0,116.451,116.5639,116.4228,116.5169,8952.0
2018-06-15 11:00:00,123.81,123.97,123.8,123.96,5899.0,116.5357,116.6863,116.5263,116.6769,5899.0
2018-06-15 11:05:00,123.98,124.0,123.87,123.89,5765.0,116.6957,116.7145,116.5922,116.611,5765.0
2018-06-15 11:10:00,123.9,123.92,123.73,123.73,4787.0,116.6204,116.6392,116.4604,116.4604,4787.0
2018-06-15 11:15:00,123.71,123.99,123.68,123.9,9690.0,116.4416,116.7051,116.4133,116.6204,9690.0
2018-06-15 11:20:00,123.9,124.01,123.82,124.01,8013.0,116.6204,116.7239,116.5451,116.7239,8013.0
2018-06-15 11:25:00,123.94,123.94,123.71,123.76,7781.0,116.6581,116.6581,116.4416,116.4886,7781.0
2018-06-15 11:30:00,123.74,123.82,123.67,123.74,7614.0,116.4698,116.5451,116.4039,116.4698,7614.0
2018-06-15 11:35:00,123.73,123.79,123.69,123.77,3203.0,116.4604,116.5169,116.4228,116.4981,3203.0
2018-06-15 11:40:00,123.82,123.88,123.71,123.82,8888.0,116.5451,116.6016,116.4416,116.5451,8888.0
2018-06-15 11:45:00,123.85,123.86,123.82,123.86,1100.0,116.5733,116.5828,116.5451,116.5828,1100.0
2018-06-15 11:50:00,123.84,123.95,123.75,123.95,3542.0,116.5639,116.6675,116.4792,116.6675,3542.0
2018-06-15 11:55:00,124.0,124.02,123.99,124.02,1740.0,116.7145,116.7334,116.7051,116.7334,1740.0
2018-06-15 12:00:00,124.0,124.0,123.84,123.87,5629.0,116.7145,116.7145,116.5639,116.5922,5629.0
2018-06-15 12:05:00,123.85,123.92,123.75,123.87,8308.0,116.5733,116.6392,116.4792,116.5922,8308.0
2018-06-15 12:10:00,123.87,123.91,123.77,123.91,4894.0,116.5922,116.6298,116.4981,116.6298,4894.0
2018-06-15 12:15:00,123.9,123.96,123.84,123.91,4985.0,116.6204,116.6769,116.5639,116.6298,4985.0
2018-06-15 12:20:00,123.9,123.96,123.79,123.9,6331.0,116.6204,116.6769,116.5169,116.6204,6331.0
2018-06-15 12:25:00,123.88,123.91,123.79,123.9,7077.0,116.6016,116.6298,116.5169,116.6204,7077.0
2018-06-15 12:30:00,123.9,123.95,123.79,123.89,7939.0,116.6204,116.6675,116.5169,116.611,7939.0
2018-06-15 12:35:00,123.83,123.9,123.81,123.9,5197.0,116.5545,116.6204,116.5357,116.6204,5197.0
2018-06-15 12:40:00,123.92,123.92,123.88,123.91,1852.0,116.6392,116.6392,116.6016,116.6298,1852.0
2018-06-15 12:45:00,123.92,123.96,123.8,123.95,11021.0,116.6392,116.6769,116.5263,116.6675,11021.0
2018-06-15 12:50:00,123.97,124.05,123.97,124.01,2296.0,116.6863,116.7616,116.6863,116.7239,2296.0
2018-06-15 12:55:00,123.96,124.0,123.91,123.91,3181.0,116.6769,116.7145,116.6298,116.6298,3181.0
2018-06-15 13:00:00,123.92,123.96,123.89,123.93,4440.0,116.6392,116.6769,116.611,116.6486,4440.0
2018-06-15 13:05:00,123.95,124.03,123.95,123.95,2438.0,116.6675,116.7428,116.6675,116.6675,2438.0
2018-06-15 13:10:00,123.95,123.98,123.95,123.98,3365.0,116.6675,116.6957,116.6675,116.6957,3365.0
2018-06-15 13:15:00,123.98,123.99,123.94,123.94,2568.0,116.6957,116.7051,116.6581,116.6581,2568.0
2018-06-15 13:20:00,123.95,123.95,123.83,123.83,5750.0,116.6675,116.6675,116.5545,116.5545,5750.0
2018-06-15 13:25:00,123.86,123.93,123.85,123.85,5824.0,116.5828,116.6486,116.5733,116.5733,5824.0
2018-06-15 13:30:00,123.84,123.97,123.8,123.97,4160.0,116.5639,116.6863,116.5263,116.6863,4160.0
2018-06-15 13:35:00,124.0,124.05,123.99,124.02,3358.0,116.7145,116.7616,116.7051,116.7334,3358.0
2018-06-15 13:40:00,124.0,124.03,123.99,124.02,1600.0,116.7145,116.7428,116.7051,116.7334,1600.0
2018-06-15 13:45:00,124.04,124.04,123.94,123.95,5254.0,116.7522,116.7522,116.6581,116.6675,5254.0
2018-06-15 13:50:00,123.97,123.99,123.9,123.9,4328.0,116.6863,116.7051,116.6204,116.6204,4328.0
2018-06-15 13:55:00,123.89,123.94,123.84,123.89,2958.0,116.611,116.6581,116.5639,116.611,2958.0
2018-06-15 14:00:00,123.9,123.93,123.86,123.86,1736.0,116.6204,116.6486,116.5828,116.5828,1736.0
2018-06-15 14:05:00,123.86,123.95,123.86,123.95,6397.0,116.5828,116.6675,116.5828,116.6675,6397.0
2018-06-15 14:10:00,123.99,123.99,123.91,123.91,2016.0,116.7051,116.7051,116.6298,116.6298,2016.0
2018-06-15 14:15:00,123.94,123.97,123.91,123.97,7248.0,116.6581,116.6863,116.6298,116.6863,7248.0
2018-06-15 14:20:00,124.0,124.2,124.0,124.15,2380.0,116.7145,116.9028,116.7145,116.8557,2380.0
2018-06-15 14:25:00,124.16,124.31,124.16,124.31,4453.0,116.8651,117.0063,116.8651,117.0063,4453.0
2018-06-15 14:30:00,124.38,124.62,124.38,124.49,3632.0,117.0722,117.2981,117.0722,117.1757,3632.0
2018-06-15 14:35:00,124.45,124.45,124.35,124.39,2395.0,117.1381,117.1381,117.044,117.0816,2395.0
2018-06-15 14:40:00,124.4,124.4,124.24,124.29,3286.0,117.091,117.091,116.9404,116.9875,3286.0
2018-06-15 14:45:00,124.29,124.33,124.24,124.25,2065.0,116.9875,117.0251,116.9404,116.9498,2065.0
2018-06-15 14:50:00,124.25,124.26,124.19,124.19,2355.0,116.9498,116.9593,116.8934,116.8934,2355.0
2018-06-15 14:55:00,124.17,124.24,124.13,124.13,3342.0,116.8745,116.9404,116.8369,116.8369,3342.0
2018-06-15 15:00:00,124.16,124.2,124.12,124.2,4674.0,116.8651,116.9028,116.8275,116.9028,4674.0
2018-06-15 15:05:00,124.19,124.25,124.17,124.22,4174.0,116.8934,116.9498,116.8745,116.9216,4174.0
2018-06-15 15:10:00,124.19,124.22,124.12,124.12,3038.0,116.8934,116.9216,116.8275,116.8275,3038.0
2018-06-15 15:15:00,124.13,124.13,124.01,124.06,13493.0,116.8369,116.8369,116.7239,116.771,13493.0
2018-06-15 15:20:00,124.04,124.12,123.98,124.12,14430.0,116.7522,116.8275,116.6957,116.8275,14430.0
2018-06-15 15:25:00,124.11,124.14,124.06,124.09,6098.0,116.8181,116.8463,116.771,116.7992,6098.0
2018-06-15 15:30:00,124.09,124.11,124.06,124.08,8457.0,116.7992,116.8181,116.771,116.7898,8457.0
2018-06-15 15:35:00,124.09,124.15,124.04,124.14,8795.0,116.7992,116.8557,116.7522,116.8463,8795.0
2018-06-15 15:40:00,124.14,124.16,124.03,124.03,15728.0,116.8463,116.8651,116.7428,116.7428,15728.0
2018-06-15 15:45:00,123.98,124.06,123.96,124.03,21203.0,116.6957,116.771,116.6769,116.7428,21203.0
2018-06-15 15:50:00,124.03,124.07,124.01,124.05,20144.0,116.7428,116.7804,116.7239,116.7616,20144.0
2018-06-15 15:55:00,124.03,124.12,123.94,124.05,79972.0,116.7428,116.8275,116.6581,116.7616,79972.0
2018-06-18 09:30:00,123.77,123.83,123.04,123.82,11337.0,116.4981,116.5545,115.8109,116.5451,11337.0
2018-06-18 09:35:00,123.89,123.93,123.77,123.92,1400.0,116.611,116.6486,116.4981,116.6392,1400.0
2018-06-18 09:40:00,123.92,123.92,123.63,123.86,6254.0,116.6392,116.6392,116.3663,116.5828,6254.0
2018-06-18 09:45:00,123.89,124.13,123.87,124.13,4400.0,116.611,116.8369,116.5922,116.8369,4400.0
2018-06-18 09:50:00,124.12,124.4,124.1,124.31,3701.0,116.8275,117.091,116.8087,117.0063,3701.0
2018-06-18 09:55:00,124.26,124.42,124.22,124.35,4462.0,116.9593,117.1099,116.9216,117.044,4462.0
2018-06-18 10:00:00,124.36,124.36,124.22,124.22,4274.0,117.0534,117.0534,116.9216,116.9216,4274.0
2018-06-18 10:05:00,124.23,124.27,124.06,124.07,6951.0,116.931,116.9687,116.771,116.7804,6951.0
2018-06-18 10:10:00,124.04,124.1,124.02,124.03,3089.0,116.7522,116.8087,116.7334,116.7428,3089.0
2018-06-18 10:15:00,123.99,124.07,123.96,123.96,5700.0,116.7051,116.7804,116.6769,116.6769,5700.0
2018-06-18 10:20:00,123.95,124.28,123.92,124.26,8240.0,116.6675,116.9781,116.6392,116.9593,8240.0
2018-06-18 10:25:00,124.19,124.45,124.16,124.44,6164.0,116.8934,117.1381,116.8651,117.1287,6164.0
2018-06-18 10:30:00,124.48,124.56,124.43,124.56,3096.0,117.1663,117.2416,117.1193,117.2416,3096.0
2018-06-18 10:35:00,124.58,124.67,124.58,124.67,1700.0,117.2605,117.3452,117.2605,117.3452,1700.0
2018-06-18 10:40:00,124.6,124.8,124.6,124.73,6859.0,117.2793,117.4675,117.2793,117.4016,6859.0
2018-06-18 10:45:00,124.77,124.9,124.77,124.82,4254.0,117.4393,117.5617,117.4393,117.4864,4254.0
2018-06-18 10:50:00,124.83,124.93,124.8,124.8,6428.0,117.4958,117.5899,117.4675,117.4675,6428.0
2018-06-18 10:55:00,124.84,124.84,124.74,124.74,1796.0,117.5052,117.5052,117.4111,117.4111,1796.0
2018-06-18 11:00:00,124.81,124.82,124.68,124.68,5792.0,117.4769,117.4864,117.3546,117.3546,5792.0
2018-06-18 11:05:00,124.74,124.76,124.66,124.75,4630.0,117.4111,117.4299,117.3358,117.4205,4630.0
2018-06-18 11:10:00,124.79,124.81,124.76,124.8,4150.0,117.4581,117.4769,117.4299,117.4675,4150.0
2018-06-18 11:15:00,124.78,124.81,124.76,124.81,3400.0,117.4487,117.4769,117.4299,117.4769,3400.0
2018-06-18 11:20:00,124.77,124.81,124.74,124.76,6853.0,117.4393,117.4769,117.4111,117.4299,6853.0
2018-06-18 11:25:00,124.76,124.81,124.74,124.75,3599.0,117.4299,117.4769,117.4111,117.4205,3599.0
2018-06-18 11:30:00,124.75,124.82,124.73,124.74,6439.0,117.4205,117.4864,117.4016,117.4111,6439.0
2018-06-18 11:35:00,124.63,124.66,124.6,124.64,2392.0,117.3075,117.3358,117.2793,117.3169,2392.0
2018-06-18 11:40:00,124.66,124.76,124.65,124.7,9451.0,117.3358,117.4299,117.3263,117.3734,9451.0
2018-06-18 11:45:00,124.73,124.73,124.63,124.64,2900.0,117.4016,117.4016,117.3075,117.3169,2900.0
2018-06-18 11:50:00,124.64,124.72,124.64,124.69,3598.0,117.3169,117.3922,117.3169,117.364,3598.0
2018-06-18 11:55:00,124.67,124.68,124.5,124.56,2850.0,117.3452,117.3546,117.1852,117.2416,2850.0
2018-06-18 12:00:00,124.55,124.57,124.48,124.48,2700.0,117.2322,117.251,117.1663,117.1663,2700.0
2018-06-18 12:05:00,124.49,124.64,124.48,124.57,4900.0,117.1757,117.3169,117.1663,117.251,4900.0
2018-06-18 12:10:00,124.58,124.61,124.56,124.56,4542.0,117.2605,117.2887,117.2416,117.2416,4542.0
2018-06-18 12:15:00,124.57,124.64,124.57,124.58,3200.0,117.251,117.3169,117.251,117.2605,3200.0
2018-06-18 12:20:00,124.6,124.65,124.58,124.63,5000.0,117.2793,117.3263,117.2605,117.3075,5000.0
2018-06-18 12:25:00,124.64,124.64,124.59,124.62,5399.0,117.3169,117.3169,117.2699,117.2981,5399.0
2018-06-18 12:30:00,124.65,124.71,124.64,124.7,3701.0,117.3263,117.3828,117.3169,117.3734,3701.0
2018-06-18 12:35:00,124.69,124.73,124.67,124.73,3815.0,117.364,117.4016,117.3452,117.4016,3815.0
2018-06-18 12:40:00,124.73,124.78,124.72,124.77,3313.0,117.4016,117.4487,117.3922,117.4393,3313.0
2018-06-18 12:45:00,124.77,124.82,124.64,124.65,10010.0,117.4393,117.4864,117.3169,117.3263,10010.0
2018-06-18 12:50:00,124.67,124.68,124.62,124.62,2192.0,117.3452,117.3546,117.2981,117.2981,2192.0
2018-06-18 12:55:00,124.61,124.74,124.61,124.73,1500.0,117.2887,117.4111,117.2887,117.4016,1500.0
2018-06-18 13:00:00,124.77,124.77,124.72,124.76,3417.0,117.4393,117.4393,117.3922,117.4299,3417.0
2018-06-18 13:05:00,124.75,124.77,124.71,124.74,2786.0,117.4205,117.4393,117.3828,117.4111,2786.0
2018-06-18 13:10:00,124.75,124.76,124.72,124.76,3195.0,117.4205,117.4299,117.3922,117.4299,3195.0
2018-06-18 13:15:00,124.77,124.78,124.72,124.77,3969.0,117.4393,117.4487,117.3922,117.4393,3969.0
2018-06-18 13:20:00,124.77,124.83,124.75,124.79,4201.0,117.4393,117.4958,117.4205,117.4581,4201.0
2018-06-18 13:25:00,124.79,124.81,124.77,124.77,2200.0,117.4581,117.4769,117.4393,117.4393,2200.0
2018-06-18 13:30:00,124.81,124.86,124.79,124.83,3625.0,117.4769,117.524,117.4581,117.4958,3625.0
2018-06-18 13:35:00,124.82,124.82,124.77,124.8,2006.0,117.4864,117.4864,117.4393,117.4675,2006.0
2018-06-18 13:40:00,124.8,124.8,124.7,124.7,2560.0,117.4675,117.4675,117.3734,117.3734,2560.0
2018-06-18 13:45:00,124.7,124.75,124.67,124.69,3430.0,117.3734,117.4205,117.3452,117.364,3430.0
2018-06-18 13:50:00,124.7,124.73,124.6,124.62,3300.0,117.3734,117.4016,117.2793,117.2981,3300.0
2018-06-18 13:55:00,124.59,124.7,124.58,124.64,3000.0,117.2699,117.3734,117.2605,117.3169,3000.0
2018-06-18 14:00:00,124.63,124.67,124.62,124.64,1300.0,117.3075,117.3452,117.2981,117.3169,1300.0
2018-06-18 14:05:00,124.64,124.76,124.63,124.75,4100.0,117.3169,117.4299,117.3075,117.4205,4100.0
2018-06-18 14:10:00,124.72,124.74,124.64,124.64,3312.0,117.3922,117.4111,117.3169,117.3169,3312.0
2018-06-18 14:15:00,124.66,124.69,124.64,124.66,3303.0,117.3358,117.364,117.3169,117.3358,3303.0
2018-06-18 14:20:00,124.67,124.67,124.6,124.62,2573.0,117.3452,117.3452,117.2793,117.2981,2573.0
2018-06-18 14:25:00,124.61,124.75,124.61,124.73,4649.0,117.2887,117.4205,117.2887,117.4016,4649.0
2018-06-18 14:30:00,124.7,124.82,124.7,124.82,2000.0,117.3734,117.4864,117.3734,117.4864,2000.0
2018-06-18 14:35:00,124.83,124.83,124.72,124.77,4100.0,117.4958,117.4958,117.3922,117.4393,4100.0
2018-06-18 14:40:00,124.77,124.84,124.76,124.79,2668.0,117.4393,117.5052,117.4299,117.4581,2668.0
2018-06-18 14:45:00,124.81,124.81,124.69,124.7,3200.0,117.4769,117.4769,117.364,117.3734,3200.0
2018-06-18 14:50:00,124.69,124.7,124.6,124.6,3007.0,117.364,117.3734,117.2793,117.2793,3007.0
2018-06-18 14:55:00,124.6,124.67,124.6,124.65,3900.0,117.2793,117.3452,117.2793,117.3263,3900.0
2018-06-18 15:00:00,124.62,124.63,124.57,124.62,4347.0,117.2981,117.3075,117.251,117.2981,4347.0
2018-06-18 15:05:00,124.61,124.66,124.59,124.64,4100.0,117.2887,117.3358,117.2699,117.3169,4100.0
2018-06-18 15:10:00,124.63,124.63,124.59,124.59,3718.0,117.3075,117.3075,117.2699,117.2699,3718.0
2018-06-18 15:15:00,124.61,124.62,124.6,124.62,3234.0,117.2887,117.2981,117.2793,117.2981,3234.0
2018-06-18 15:20:00,124.61,124.64,124.59,124.64,7269.0,117.2887,117.3169,117.2699,117.3169,7269.0
2018-06-18 15:25:00,124.63,124.69,124.59,124.6,6597.0,117.3075,117.364,117.2699,117.2793,6597.0
2018-06-18 15:30:00,124.6,124.66,124.6,124.66,5051.0,117.2793,117.3358,117.2793,117.3358,5051.0
2018-06-18 15:35:00,124.66,124.67,124.56,124.57,8739.0,117.3358,117.3452,117.2416,117.251,8739.0
2018-06-18 15:40:00,124.57,124.58,124.54,124.57,10180.0,117.251,117.2605,117.2228,117.251,10180.0
2018-06-18 15:45:00,124.58,124.77,124.58,124.75,18467.0,117.2605,117.4393,117.2605,117.4205,18467.0
2018-06-18 15:50:00,124.73,124.86,124.72,124.86,18315.0,117.4016,117.524,117.3922,117.524,18315.0
2018-06-18 15:55:00,124.84,124.88,124.77,124.8,45891.0,117.5052,117.5428,117.4393,117.4675,45891.0
2018-06-19 09:30:00,123.54,123.8,123.23,123.54,5379.0,116.2816,116.5263,115.9898,116.2816,5379.0
2018-06-19 09:35:00,123.93,124.2,123.83,124.2,6746.0,116.6486,116.9028,116.5545,116.9028,6746.0
2018-06-19 09:40:00,124.14,124.32,123.93,124.08,4300.0,116.8463,117.0157,116.6486,116.7898,4300.0
2018-06-19 09:45:00,124.07,124.21,123.93,124.18,6761.0,116.7804,116.9122,116.6486,116.884,6761.0
2018-06-19 09:50:00,123.96,124.14,123.75,124.04,17295.0,116.6769,116.8463,116.4792,116.7522,17295.0
2018-06-19 09:55:00,123.9,124.17,123.84,124.08,18330.0,116.6204,116.8745,116.5639,116.7898,18330.0
2018-06-19 10:00:00,124.07,124.22,123.91,123.92,21187.0,116.7804,116.9216,116.6298,116.6392,21187.0
2018-06-19 10:05:00,123.92,124.08,123.89,123.94,2278.0,116.6392,116.7898,116.611,116.6581,2278.0
2018-06-19 10:10:00,123.88,124.09,123.82,123.82,2849.0,116.6016,116.7992,116.5451,116.5451,2849.0
2018-06-19 10:15:00,123.73,123.85,123.73,123.79,2555.0,116.4604,116.5733,116.4604,116.5169,2555.0
2018-06-19 10:20:00,123.8,123.91,123.39,123.64,36851.0,116.5263,116.6298,116.1404,116.3757,36851.0
2018-06-19 10:25:00,123.64,123.64,123.42,123.5,12330.0,116.3757,116.3757,116.1686,116.2439,12330.0
2018-06-19 10:30:00,123.45,123.51,123.43,123.46,1923.0,116.1969,116.2533,116.178,116.2063,1923.0
2018-06-19 10:35:00,123.43,123.54,123.42,123.47,2256.0,116.178,116.2816,116.1686,116.2157,2256.0
2018-06-19 10:40:00,123.44,123.63,123.43,123.59,1600.0,116.1874,116.3663,116.178,116.3286,1600.0
2018-06-19 10:45:00,123.6,124.02,123.6,124.0,4437.0,116.338,116.7334,116.338,116.7145,4437.0
2018-06-19 10:50:00,124.0,124.01,123.76,123.87,7199.0,116.7145,116.7239,116.4886,116.5922,7199.0
2018-06-19 10:55:00,123.95,124.01,123.79,123.84,96772.0,116.6675,116.7239,116.5169,116.5639,96772.0
2018-06-19 11:00:00,123.86,124.17,123.86,124.17,15121.0,116.5828,116.8745,116.5828,116.8745,15121.0
2018-06-19 11:05:00,124.18,124.39,124.14,124.23,14608.0,116.884,117.0816,116.8463,116.931,14608.0
2018-06-19 11:10:00,124.23,124.32,124.22,124.22,2610.0,116.931,117.0157,116.9216,116.9216,2610.0
2018-06-19 11:15:00,124.24,124.43,124.24,124.43,2798.0,116.9404,117.1193,116.9404,117.1193,2798.0
2018-06-19 11:20:00,124.4,124.58,124.36,124.52,11235.0,117.091,117.2605,117.0534,117.204,11235.0
2018-06-19 11:25:00,124.5,124.67,124.5,124.53,6476.0,117.1852,117.3452,117.1852,117.2134,6476.0
2018-06-19 11:30:00,124.58,124.64,124.53,124.53,3018.0,117.2605,117.3169,117.2134,117.2134,3018.0
2018-06-19 11:35:00,124.52,124.57,124.49,124.55,3259.0,117.204,117.251,117.1757,117.2322,3259.0
2018-06-19 11:40:00,124.56,124.68,124.49,124.68,5157.0,117.2416,117.3546,117.1757,117.3546,5157.0
2018-06-19 11:45:00,124.7,124.9,124.7,124.9,4947.0,117.3734,117.5617,117.3734,117.5617,4947.0
2018-06-19 11:50:00,124.86,124.9,124.83,124.88,4035.0,117.524,117.5617,117.4958,117.5428,4035.0
2018-06-19 11:55:00,124.84,124.95,124.84,124.87,4900.0,117.5052,117.6087,117.5052,117.5334,4900.0
2018-06-19 12:00:00,124.89,124.97,124.88,124.93,3047.0,117.5522,117.6275,117.5428,117.5899,3047.0
2018-06-19 12:05:00,124.92,125.0,124.89,124.96,2481.0,117.5805,117.6558,117.5522,117.6181,2481.0
2018-06-19 12:10:00,124.93,125.19,124.93,125.07,7088.0,117.5899,117.8346,117.5899,117.7217,7088.0
2018-06-19 12:15:00,125.07,125.23,125.04,125.19,16829.0,117.7217,117.8723,117.6934,117.8346,16829.0
2018-06-19 12:20:00,125.15,125.21,125.03,125.2,10992.0,117.797,117.8534,117.684,117.844,10992.0
2018-06-19 12:25:00,125.16,125.33,125.1,125.18,7456.0,117.8064,117.9664,117.7499,117.8252,7456.0
2018-06-19 12:30:00,125.18,125.26,125.13,125.22,7978.0,117.8252,117.9005,117.7781,117.8629,7978.0
2018-06-19 12:35:00,125.16,125.26,125.14,125.25,9763.0,117.8064,117.9005,117.7876,117.8911,9763.0
2018-06-19 12:40:00,125.23,125.23,125.1,125.21,98511.0,117.8723,117.8723,117.7499,117.8534,98511.0
2018-06-19 12:45:00,125.2,125.31,125.13,125.3,5546.0,117.844,117.9476,117.7781,117.9382,5546.0
2018-06-19 12:50:00,125.28,125.52,125.26,125.5,8266.0,117.9193,118.1452,117.9005,118.1264,8266.0
2018-06-19 12:55:00,125.5,125.62,125.5,125.62,2652.0,118.1264,118.2394,118.1264,118.2394,2652.0
2018-06-19 13:00:00,125.67,125.73,125.54,125.54,8641.0,118.2864,118.3429,118.1641,118.1641,8641.0
2018-06-19 13:05:00,125.5,125.57,125.39,125.57,6636.0,118.1264,118.1923,118.0229,118.1923,6636.0
2018-06-19 13:10:00,125.56,125.71,125.51,125.71,3159.0,118.1829,118.3241,118.1358,118.3241,3159.0
2018-06-19 13:15:00,125.75,125.83,125.74,125.83,2400.0,118.3617,118.437,118.3523,118.437,2400.0
2018-06-19 13:20:00,125.8,125.9,125.72,125.72,5753.0,118.4088,118.5029,118.3335,118.3335,5753.0
2018-06-19 13:25:00,125.71,125.82,125.7,125.78,5706.0,118.3241,118.4276,118.3147,118.39,5706.0
2018-06-19 13:30:00,125.75,125.75,125.63,125.7,16508.0,118.3617,118.3617,118.2488,118.3147,16508.0
2018-06-19 13:35:00,125.69,125.69,125.31,125.46,60077.0,118.3052,118.3052,117.9476,118.0888,60077.0
2018-06-19 13:40:00,125.5,125.51,125.43,125.5,2205.0,118.1264,118.1358,118.0605,118.1264,2205.0
2018-06-19 13:45:00,125.51,125.58,125.41,125.58,6935.0,118.1358,118.2017,118.0417,118.2017,6935.0
2018-06-19 13:50:00,125.63,125.73,125.5,125.5,5054.0,118.2488,118.3429,118.1264,118.1264,5054.0
2018-06-19 13:55:00,125.56,125.79,125.56,125.63,4667.0,118.1829,118.3994,118.1829,118.2488,4667.0
2018-06-19 14:00:00,125.67,125.79,125.66,125.79,4660.0,118.2864,118.3994,118.277,118.3994,4660.0
2018-06-19 14:05:00,125.8,125.86,125.78,125.86,7271.0,118.4088,118.4653,118.39,118.4653,7271.0
2018-06-19 14:10:00,125.86,126.14,125.79,126.14,9293.0,118.4653,118.7288,118.3994,118.7288,9293.0
2018-06-19 14:15:00,126.13,126.13,125.9,126.05,33462.0,118.7194,118.7194,118.5029,118.6441,33462.0
2018-06-19 14:20:00,126.09,126.22,125.99,126.05,35683.0,118.6817,118.8041,118.5876,118.6441,35683.0
2018-06-19 14:25:00,126.02,126.02,125.76,125.82,5755.0,118.6159,118.6159,118.3711,118.4276,5755.0
2018-06-19 14:30:00,125.82,125.83,125.72,125.76,6471.0,118.4276,118.437,118.3335,118.3711,6471.0
2018-06-19 14:35:00,125.83,125.95,125.8,125.95,3338.0,118.437,118.55,118.4088,118.55,3338.0
2018-06-19 14:40:00,125.95,126.04,125.89,126.02,8565.0,118.55,118.6347,118.4935,118.6159,8565.0
2018-06-19 14:45:00,125.97,126.03,125.95,125.98,4015.0,118.5688,118.6253,118.55,118.5782,4015.0
2018-06-19 14:50:00,125.99,126.09,125.97,126.0,9510.0,118.5876,118.6817,118.5688,118.597,9510.0
2018-06-19 14:55:00,126.02,126.08,125.99,126.04,6663.0,118.6159,118.6723,118.5876,118.6347,6663.0
2018-06-19 15:00:00,126.02,126.03,125.87,125.89,7827.0,118.6159,118.6253,118.4747,118.4935,7827.0
2018-06-19 15:05:00,125.92,126.0,125.9,125.97,11123.0,118.5217,118.597,118.5029,118.5688,11123.0
2018-06-19 15:10:00,125.99,126.02,125.94,125.94,11732.0,118.5876,118.6159,118.5406,118.5406,11732.0
2018-06-19 15:15:00,125.98,125.98,125.89,125.9,6544.0,118.5782,118.5782,118.4935,118.5029,6544.0
2018-06-19 15:20:00,125.89,125.95,125.83,125.93,9865.0,118.4935,118.55,118.437,118.5311,9865.0
2018-06-19 15:25:00,125.91,125.95,125.86,125.88,9322.0,118.5123,118.55,118.4653,118.4841,9322.0
2018-06-19 15:30:00,125.86,125.9,125.84,125.89,7179.0,118.4653,118.5029,118.4464,118.4935,7179.0
2018-06-19 15:35:00,125.89,125.91,125.85,125.88,13063.0,118.4935,118.5123,118.4558,118.4841,13063.0
2018-06-19 15:40:00,125.88,125.88,125.83,125.88,10917.0,118.4841,118.4841,118.437,118.4841,10917.0
2018-06-19 15:45:00,125.86,125.88,125.8,125.88,17386.0,118.4653,118.4841,118.4088,118.4841,17386.0
2018-06-19 15:50:00,125.88,125.95,125.67,125.79,31304.0,118.4841,118.55,118.2864,118.3994,31304.0
2018-06-19 15:55:00,125.79,126.04,125.79,126.02,49003.0,118.3994,118.6347,118.3994,118.6159,49003.0
2018-06-20 09:30:00,126.39,126.56,125.83,126.03,22776.0,118.9641,119.1241,118.437,118.6253,22776.0
2018-06-20 09:35:00,126.16,126.27,125.86,126.24,6379.0,118.7476,118.8512,118.4653,118.8229,6379.0
2018-06-20 09:40:00,126.14,126.42,125.9,126.23,5000.0,118.7288,118.9924,118.5029,118.8135,5000.0
2018-06-20 09:45:00,126.36,126.62,126.29,126.55,14766.0,118.9359,119.1806,118.87,119.1147,14766.0
2018-06-20 09:50:00,126.55,126.87,126.5,126.58,16170.0,119.1147,119.4159,119.0677,119.143,16170.0
2018-06-20 09:55:00,126.59,126.87,126.44,126.69,55341.0,119.1524,119.4159,119.0112,119.2465,55341.0
2018-06-20 10:00:00,126.63,126.87,126.63,126.82,14784.0,119.19,119.4159,119.19,119.3689,14784.0
2018-06-20 10:05:00,126.82,127.15,126.81,127.09,8140.0,119.3689,119.6795,119.3594,119.623,8140.0
2018-06-20 10:10:00,127.04,127.07,126.93,127.07,4938.0,119.5759,119.6042,119.4724,119.6042,4938.0
2018-06-20 10:15:00,127.08,127.25,126.99,127.03,12340.0,119.6136,119.7736,119.5289,119.5665,12340.0
2018-06-20 10:20:00,127.02,127.05,126.84,126.87,6042.0,119.5571,119.5853,119.3877,119.4159,6042.0
2018-06-20 10:25:00,126.88,127.3,126.82,127.21,11640.0,119.4253,119.8206,119.3689,119.7359,11640.0
2018-06-20 10:30:00,127.18,127.47,127.07,127.3,24727.0,119.7077,119.9807,119.6042,119.8206,24727.0
2018-06-20 10:35:00,127.38,127.8,127.38,127.8,8587.0,119.8959,120.2913,119.8959,120.2913,8587.0
2018-06-20 10:40:00,127.78,127.85,127.51,127.64,8279.0,120.2724,120.3383,120.0183,120.1407,8279.0
2018-06-20 10:45:00,127.66,127.66,127.44,127.63,13870.0,120.1595,120.1595,119.9524,120.1313,13870.0
2018-06-20 10:50:00,127.64,127.67,127.51,127.62,11776.0,120.1407,120.1689,120.0183,120.1218,11776.0
2018-06-20 10:55:00,127.63,127.74,127.4,127.46,15266.0,120.1313,120.2348,119.9148,119.9712,15266.0
2018-06-20 11:00:00,127.49,127.49,127.34,127.43,6006.0,119.9995,119.9995,119.8583,119.943,6006.0
2018-06-20 11:05:00,127.45,127.63,127.44,127.62,4724.0,119.9618,120.1313,119.9524,120.1218,4724.0
2018-06-20 11:10:00,127.63,127.69,127.35,127.46,6740.0,120.1313,120.1877,119.8677,119.9712,6740.0
2018-06-20 11:15:00,127.46,127.46,127.33,127.43,6285.0,119.9712,119.9712,119.8489,119.943,6285.0
2018-06-20 11:20:00,127.43,127.6,127.43,127.59,6999.0,119.943,120.103,119.943,120.0936,6999.0
2018-06-20 11:25:00,127.62,127.7,127.61,127.62,8003.0,120.1218,120.1971,120.1124,120.1218,8003.0
2018-06-20 11:30:00,127.6,127.64,127.36,127.4,5150.0,120.103,120.1407,119.8771,119.9148,5150.0
2018-06-20 11:35:00,127.4,127.48,127.38,127.38,9497.0,119.9148,119.9901,119.8959,119.8959,9497.0
2018-06-20 11:40:00,127.38,127.56,127.38,127.53,4533.0,119.8959,120.0654,119.8959,120.0371,4533.0
2018-06-20 11:45:00,127.56,127.6,127.38,127.41,11790.0,120.0654,120.103,119.8959,119.9242,11790.0
2018-06-20 11:50:00,127.45,127.52,127.36,127.42,12795.0,119.9618,120.0277,119.8771,119.9336,12795.0
2018-06-20 11:55:00,127.47,127.62,127.36,127.59,10236.0,119.9807,120.1218,119.8771,120.0936,10236.0
2018-06-20 12:00:00,127.59,127.69,127.56,127.69,4252.0,120.0936,120.1877,120.0654,120.1877,4252.0
2018-06-20 12:05:00,127.69,127.73,127.61,127.66,7606.0,120.1877,120.2254,120.1124,120.1595,7606.0
2018-06-20 12:10:00,127.67,127.83,127.63,127.83,4125.0,120.1689,120.3195,120.1313,120.3195,4125.0
2018-06-20 12:15:00,127.83,127.96,127.82,127.95,7676.0,120.3195,120.4419,120.3101,120.4325,7676.0
2018-06-20 12:20:00,127.99,127.99,127.86,127.87,8239.0,120.4701,120.4701,120.3477,120.3572,8239.0
2018-06-20 12:25:00,127.87,128.0,127.86,128.0,3179.0,120.3572,120.4795,120.3477,120.4795,3179.0
2018-06-20 12:30:00,127.97,128.22,127.92,128.22,13457.0,120.4513,120.6866,120.4042,120.6866,13457.0
2018-06-20 12:35:00,128.18,128.21,128.07,128.07,4500.0,120.6489,120.6772,120.5454,120.5454,4500.0
2018-06-20 12:40:00,128.09,128.13,127.97,127.97,8688.0,120.5642,120.6019,120.4513,120.4513,8688.0
2018-06-20 12:45:00,127.99,128.08,127.98,128.02,5494.0,120.4701,120.5548,120.4607,120.4983,5494.0
2018-06-20 12:50:00,128.07,128.07,127.86,127.86,5046.0,120.5454,120.5454,120.3477,120.3477,5046.0
2018-06-20 12:55:00,127.86,127.98,127.84,127.98,5555.0,120.3477,120.4607,120.3289,120.4607,5555.0
2018-06-20 13:00:00,128.0,128.01,127.89,127.99,9914.0,120.4795,120.4889,120.376,120.4701,9914.0
2018-06-20 13:05:00,128.03,128.07,127.95,127.95,11000.0,120.5078,120.5454,120.4325,120.4325,11000.0
2018-06-20 13:10:00,127.96,128.0,127.9,127.95,3847.0,120.4419,120.4795,120.3854,120.4325,3847.0
2018-06-20 13:15:00,128.0,128.0,127.94,127.98,5764.0,120.4795,120.4795,120.423,120.4607,5764.0
2018-06-20 13:20:00,127.99,128.0,127.92,127.94,12613.0,120.4701,120.4795,120.4042,120.423,12613.0
2018-06-20 13:25:00,127.93,127.94,127.8,127.93,6900.0,120.4136,120.423,120.2913,120.4136,6900.0
2018-06-20 13:30:00,127.94,127.97,127.91,127.92,4579.0,120.423,120.4513,120.3948,120.4042,4579.0
2018-06-20 13:35:00,127.92,127.98,127.88,127.88,3800.0,120.4042,120.4607,120.3666,120.3666,3800.0
2018-06-20 13:40:00,127.9,127.95,127.9,127.9,3979.0,120.3854,120.4325,120.3854,120.3854,3979.0
2018-06-20 13:45:00,127.87,127.94,127.87,127.88,4408.0,120.3572,120.423,120.3572,120.3666,4408.0
2018-06-20 13:50:00,127.91,128.0,127.9,128.0,9684.0,120.3948,120.4795,120.3854,120.4795,9684.0
2018-06-20 13:55:00,128.0,128.2,127.98,128.18,17357.0,120.4795,120.6678,120.4607,120.6489,17357.0
2018-06-20 14:00:00,128.16,128.19,127.97,128.04,8997.0,120.6301,120.6584,120.4513,120.5172,8997.0
2018-06-20 14:05:00,128.06,128.15,128.05,128.06,5119.0,120.536,120.6207,120.5266,120.536,5119.0
2018-06-20 14:10:00,128.08,128.35,128.03,128.31,35195.0,120.5548,120.809,120.5078,120.7713,35195.0
2018-06-20 14:15:00,128.39,128.48,128.17,128.17,10816.0,120.8466,120.9313,120.6395,120.6395,10816.0
2018-06-20 14:20:00,128.18,128.18,128.08,128.12,12429.0,120.6489,120.6489,120.5548,120.5925,12429.0
2018-06-20 14:25:00,128.15,128.16,128.05,128.13,11399.0,120.6207,120.6301,120.5266,120.6019,11399.0
2018-06-20 14:30:00,128.07,128.14,128.05,128.09,9562.0,120.5454,120.6113,120.5266,120.5642,9562.0
2018-06-20 14:35:00,128.08,128.09,127.98,127.98,9044.0,120.5548,120.5642,120.4607,120.4607,9044.0
2018-06-20 14:40:00,128.0,128.02,127.98,127.98,5196.0,120.4795,120.4983,120.4607,120.4607,5196.0
2018-06-20 14:45:00,127.96,127.98,127.87,127.96,7547.0,120.4419,120.4607,120.3572,120.4419,7547.0
2018-06-20 14:50:00,127.94,128.0,127.93,127.99,12227.0,120.423,120.4795,120.4136,120.4701,12227.0
2018-06-20 14:55:00,128.0,128.14,127.95,128.14,9099.0,120.4795,120.6113,120.4325,120.6113,9099.0
2018-06-20 15:00:00,128.15,128.19,128.06,128.11,10924.0,120.6207,120.6584,120.536,120.5831,10924.0
2018-06-20 15:05:00,128.04,128.09,128.02,128.02,8753.0,120.5172,120.5642,120.4983,120.4983,8753.0
2018-06-20 15:10:00,128.02,128.07,128.02,128.07,6826.0,120.4983,120.5454,120.4983,120.5454,6826.0
2018-06-20 15:15:00,128.05,128.24,128.04,128.24,10527.0,120.5266,120.7054,120.5172,120.7054,10527.0
2018-06-20 15:20:00,128.26,128.33,128.22,128.32,9460.0,120.7242,120.7901,120.6866,120.7807,9460.0
2018-06-20 15:25:00,128.31,128.32,128.19,128.22,22007.0,120.7713,120.7807,120.6584,120.6866,22007.0
2018-06-20 15:30:00,128.2,128.24,128.2,128.23,12349.0,120.6678,120.7054,120.6678,120.696,12349.0
2018-06-20 15:35:00,128.22,128.26,128.21,128.24,17809.0,120.6866,120.7242,120.6772,120.7054,17809.0
2018-06-20 15:40:00,128.23,128.25,128.19,128.25,23412.0,120.696,120.7148,120.6584,120.7148,23412.0
2018-06-20 15:45:00,128.21,128.26,128.2,128.21,19976.0,120.6772,120.7242,120.6678,120.6772,19976.0
2018-06-20 15:50:00,128.21,128.21,128.08,128.1,27377.0,120.6772,120.6772,120.5548,120.5736,27377.0
2018-06-20 15:55:00,128.08,128.13,128.01,128.04,108011.0,120.5548,120.6019,120.4889,120.5172,108011.0
2018-06-21 09:30:00,127.73,128.53,127.69,128.19,74308.0,120.2254,120.9784,120.1877,120.6584,74308.0
2018-06-21 09:35:00,128.34,128.35,128.09,128.11,6360.0,120.7995,120.809,120.5642,120.5831,6360.0
2018-06-21 09:40:00,128.15,128.19,127.94,127.95,5160.0,120.6207,120.6584,120.423,120.4325,5160.0
2018-06-21 09:45:00,128.05,128.08,127.84,128.06,5275.0,120.5266,120.5548,120.3289,120.536,5275.0
2018-06-21 09:50:00,128.09,128.09,128.02,128.09,1402.0,120.5642,120.5642,120.4983,120.5642,1402.0
2018-06-21 09:55:00,128.07,128.39,128.04,128.15,35370.0,120.5454,120.8466,120.5172,120.6207,35370.0
2018-06-21 10:00:00,128.06,128.11,128.01,128.04,2507.0,120.536,120.5831,120.4889,120.5172,2507.0
2018-06-21 10:05:00,127.98,128.02,127.83,127.91,5045.0,120.4607,120.4983,120.3195,120.3948,5045.0
2018-06-21 10:10:00,127.87,127.96,127.77,127.77,5963.0,120.3572,120.4419,120.263,120.263,5963.0
2018-06-21 10:15:00,127.75,127.81,127.48,127.48,4190.0,120.2442,120.3007,119.9901,119.9901,4190.0
2018-06-21 10:20:00,127.46,127.46,127.16,127.23,4471.0,119.9712,119.9712,119.6889,119.7548,4471.0
2018-06-21 10:25:00,127.29,127.29,127.15,127.23,2648.0,119.8112,119.8112,119.6795,119.7548,2648.0
2018-06-21 10:30:00,127.23,127.29,127.22,127.28,1712.0,119.7548,119.8112,119.7453,119.8018,1712.0
2018-06-21 10:35:00,127.28,127.28,127.0,127.03,6899.0,119.8018,119.8018,119.5383,119.5665,6899.0
2018-06-21 10:40:00,127.0,127.05,126.92,126.99,3111.0,119.5383,119.5853,119.463,119.5289,3111.0
2018-06-21 10:45:00,126.93,127.13,126.76,127.13,6350.0,119.4724,119.6606,119.3124,119.6606,6350.0
2018-06-21 10:50:00,127.12,127.17,127.09,127.17,2500.0,119.6512,119.6983,119.623,119.6983,2500.0
2018-06-21 10:55:00,127.11,127.13,126.93,126.96,6553.0,119.6418,119.6606,119.4724,119.5006,6553.0
2018-06-21 11:00:00,126.94,127.08,126.85,127.08,6903.0,119.4818,119.6136,119.3971,119.6136,6903.0
2018-06-21 11:05:00,127.09,127.2,127.09,127.17,5451.0,119.623,119.7265,119.623,119.6983,5451.0
2018-06-21 11:10:00,127.17,127.25,127.15,127.25,1620.0,119.6983,119.7736,119.6795,119.7736,1620.0
2018-06-21 11:15:00,127.31,127.4,127.31,127.4,2299.0,119.8301,119.9148,119.8301,119.9148,2299.0
2018-06-21 11:20:00,127.43,127.55,127.32,127.5,38000.0,119.943,120.056,119.8395,120.0089,38000.0
2018-06-21 11:25:00,127.5,127.65,127.47,127.53,7397.0,120.0089,120.1501,119.9807,120.0371,7397.0
2018-06-21 11:30:00,127.5,127.59,127.49,127.52,3057.0,120.0089,120.0936,119.9995,120.0277,3057.0
2018-06-21 11:35:00,127.52,127.61,127.47,127.58,5520.0,120.0277,120.1124,119.9807,120.0842,5520.0
2018-06-21 11:40:00,127.54,127.68,127.45,127.68,3900.0,120.0465,120.1783,119.9618,120.1783,3900.0
2018-06-21 11:45:00,127.68,127.69,127.65,127.65,500.0,120.1783,120.1877,120.1501,120.1501,500.0
2018-06-21 11:50:00,127.69,127.73,127.58,127.6,3300.0,120.1877,120.2254,120.0842,120.103,3300.0
2018-06-21 11:55:00,127.58,127.61,127.47,127.48,1984.0,120.0842,120.1124,119.9807,119.9901,1984.0
2018-06-21 12:00:00,127.44,127.46,127.23,127.24,2239.0,119.9524,119.9712,119.7548,119.7642,2239.0
2018-06-21 12:05:00,127.16,127.19,127.05,127.19,4400.0,119.6889,119.7171,119.5853,119.7171,4400.0
2018-06-21 12:10:00,127.2,127.3,127.2,127.25,3900.0,119.7265,119.8206,119.7265,119.7736,3900.0
2018-06-21 12:15:00,127.22,127.34,127.22,127.34,3352.0,119.7453,119.8583,119.7453,119.8583,3352.0
2018-06-21 12:20:00,127.37,127.41,127.33,127.33,1300.0,119.8865,119.9242,119.8489,119.8489,1300.0
2018-06-21 12:25:00,127.38,127.38,127.33,127.38,2015.0,119.8959,119.8959,119.8489,119.8959,2015.0
2018-06-21 12:30:00,127.36,127.36,127.25,127.27,5397.0,119.8771,119.8771,119.7736,119.7924,5397.0
2018-06-21 12:35:00,127.25,127.28,127.25,127.25,1600.0,119.7736,119.8018,119.7736,119.7736,1600.0
2018-06-21 12:40:00,127.27,127.32,127.25,127.32,2783.0,119.7924,119.8395,119.7736,119.8395,2783.0
2018-06-21 12:45:00,127.35,127.35,127.27,127.34,6000.0,119.8677,119.8677,119.7924,119.8583,6000.0
2018-06-21 12:50:00,127.33,127.33,127.27,127.27,2658.0,119.8489,119.8489,119.7924,119.7924,2658.0
2018-06-21 12:55:00,127.27,127.42,127.25,127.32,13619.0,119.7924,119.9336,119.7736,119.8395,13619.0
2018-06-21 13:00:00,127.31,127.41,127.23,127.3,21440.0,119.8301,119.9242,119.7548,119.8206,21440.0
2018-06-21 13:05:00,127.27,127.36,127.25,127.3,8778.0,119.7924,119.8771,119.7736,119.8206,8778.0
2018-06-21 13:10:00,127.3,127.39,127.27,127.38,5490.0,119.8206,119.9054,119.7924,119.8959,5490.0
2018-06-21 13:15:00,127.4,127.5,127.4,127.48,3200.0,119.9148,120.0089,119.9148,119.9901,3200.0
2018-06-21 13:20:00,127.45,127.64,127.44,127.64,7145.0,119.9618,120.1407,119.9524,120.1407,7145.0
2018-06-21 13:25:00,127.61,127.75,127.58,127.65,13390.0,120.1124,120.2442,120.0842,120.1501,13390.0
2018-06-21 13:30:00,127.67,127.71,127.26,127.33,5493.0,120.1689,120.2066,119.783,119.8489,5493.0
2018-06-21 13:35:00,127.33,127.37,127.25,127.25,1993.0,119.8489,119.8865,119.7736,119.7736,1993.0
2018-06-21 13:40:00,127.25,127.43,127.25,127.36,3800.0,119.7736,119.943,119.7736,119.8771,3800.0
2018-06-21 13:45:00,127.38,127.38,127.35,127.35,300.0,119.8959,119.8959,119.8677,119.8677,300.0
2018-06-21 13:50:00,127.32,127.4,127.3,127.4,2254.0,119.8395,119.9148,119.8206,119.9148,2254.0
2018-06-21 13:55:00,127.37,127.41,127.34,127.37,2000.0,119.8865,119.9242,119.8583,119.8865,2000.0
2018-06-21 14:00:00,127.37,127.66,127.37,127.49,5996.0,119.8865,120.1595,119.8865,119.9995,5996.0
2018-06-21 14:05:00,127.51,127.59,127.47,127.59,2300.0,120.0183,120.0936,119.9807,120.0936,2300.0
2018-06-21 14:10:00,127.62,127.65,127.58,127.58,3800.0,120.1218,120.1501,120.0842,120.0842,3800.0
2018-06-21 14:15:00,127.6,127.62,127.56,127.56,4419.0,120.103,120.1218,120.0654,120.0654,4419.0
2018-06-21 14:20:00,127.55,127.59,127.53,127.59,2500.0,120.056,120.0936,120.0371,120.0936,2500.0
2018-06-21 14:25:00,127.57,127.57,127.44,127.46,3004.0,120.0748,120.0748,119.9524,119.9712,3004.0
2018-06-21 14:30:00,127.48,127.48,127.35,127.37,1766.0,119.9901,119.9901,119.8677,119.8865,1766.0
2018-06-21 14:35:00,127.37,127.38,127.28,127.3,4788.0,119.8865,119.8959,119.8018,119.8206,4788.0
2018-06-21 14:40:00,127.29,127.45,127.28,127.39,4388.0,119.8112,119.9618,119.8018,119.9054,4388.0
2018-06-21 14:45:00,127.37,127.37,127.33,127.33,1300.0,119.8865,119.8865,119.8489,119.8489,1300.0
2018-06-21 14:50:00,127.34,127.39,127.27,127.34,8181.0,119.8583,119.9054,119.7924,119.8583,8181.0
2018-06-21 14:55:00,127.33,127.41,127.25,127.25,4345.0,119.8489,119.9242,119.7736,119.7736,4345.0
2018-06-21 15:00:00,127.18,127.3,127.18,127.3,4395.0,119.7077,119.8206,119.7077,119.8206,4395.0
2018-06-21 15:05:00,127.26,127.34,127.21,127.33,7052.0,119.783,119.8583,119.7359,119.8489,7052.0
2018-06-21 15:10:00,127.32,127.33,127.23,127.28,5809.0,119.8395,119.8489,119.7548,119.8018,5809.0
2018-06-21 15:15:00,127.28,127.31,127.22,127.26,12691.0,119.8018,119.8301,119.7453,119.783,12691.0
2018-06-21 15:20:00,127.28,127.33,127.13,127.33,15608.0,119.8018,119.8489,119.6606,119.8489,15608.0
2018-06-21 15:25:00,127.33,127.49,127.32,127.45,5650.0,119.8489,119.9995,119.8395,119.9618,5650.0
2018-06-21 15:30:00,127.46,127.47,127.29,127.35,12825.0,119.9712,119.9807,119.8112,119.8677,12825.0
2018-06-21 15:35:00,127.33,127.33,127.19,127.27,10345.0,119.8489,119.8489,119.7171,119.7924,10345.0
2018-06-21 15:40:00,127.22,127.26,127.18,127.23,9633.0,119.7453,119.783,119.7077,119.7548,9633.0
2018-06-21 15:45:00,127.24,127.4,127.19,127.36,14584.0,119.7642,119.9148,119.7171,119.8771,14584.0
2018-06-21 15:50:00,127.35,127.4,127.21,127.24,13957.0,119.8677,119.9148,119.7359,119.7642,13957.0
2018-06-21 15:55:00,127.25,127.32,127.17,127.22,37362.0,119.7736,119.8395,119.6983,119.7453,37362.0
2018-06-22 09:30:00,127.72,128.17,126.96,127.74,26852.0,120.216,120.6395,119.5006,120.2348,26852.0
2018-06-22 09:35:00,127.73,127.86,127.54,127.67,2400.0,120.2254,120.3477,120.0465,120.1689,2400.0
2018-06-22 09:40:00,127.62,127.79,127.62,127.75,2700.0,120.1218,120.2819,120.1218,120.2442,2700.0
2018-06-22 09:45:00,127.76,127.76,127.46,127.46,700.0,120.2536,120.2536,119.9712,119.9712,700.0
2018-06-22 09:50:00,127.5,127.63,127.42,127.58,4891.0,120.0089,120.1313,119.9336,120.0842,4891.0
2018-06-22 09:55:00,127.36,127.53,127.29,127.3,703.0,119.8771,120.0371,119.8112,119.8206,703.0
2018-06-22 10:00:00,127.31,127.36,127.21,127.23,2703.0,119.8301,119.8771,119.7359,119.7548,2703.0
2018-06-22 10:05:00,127.25,127.34,127.17,127.17,3269.0,119.7736,119.8583,119.6983,119.6983,3269.0
2018-06-22 10:10:00,127.1,127.14,126.89,126.9,2000.0,119.6324,119.67,119.4347,119.4442,2000.0
2018-06-22 10:15:00,126.75,126.92,126.75,126.85,4400.0,119.303,119.463,119.303,119.3971,4400.0
2018-06-22 10:20:00,126.85,126.85,126.58,126.61,4770.0,119.3971,119.3971,119.143,119.1712,4770.0
2018-06-22 10:25:00,126.53,126.62,126.45,126.54,3400.0,119.0959,119.1806,119.0206,119.1053,3400.0
2018-06-22 10:30:00,126.51,126.57,126.51,126.54,800.0,119.0771,119.1335,119.0771,119.1053,800.0
2018-06-22 10:35:00,126.64,126.69,126.53,126.53,8800.0,119.1994,119.2465,119.0959,119.0959,8800.0
2018-06-22 10:40:00,126.54,126.66,126.47,126.61,6258.0,119.1053,119.2183,119.0394,119.1712,6258.0
2018-06-22 10:45:00,126.7,126.75,126.66,126.67,2540.0,119.2559,119.303,119.2183,119.2277,2540.0
2018-06-22 10:50:00,126.67,126.71,126.55,126.66,3300.0,119.2277,119.2653,119.1147,119.2183,3300.0
2018-06-22 10:55:00,126.65,126.88,126.64,126.76,2846.0,119.2088,119.4253,119.1994,119.3124,2846.0
2018-06-22 11:00:00,126.85,126.85,126.83,126.83,300.0,119.3971,119.3971,119.3783,119.3783,300.0
2018-06-22 11:05:00,126.87,126.87,126.61,126.64,11658.0,119.4159,119.4159,119.1712,119.1994,11658.0
2018-06-22 11:10:00,126.66,126.9,126.66,126.9,1700.0,119.2183,119.4442,119.2183,119.4442,1700.0
2018-06-22 11:15:00,126.89,126.89,126.69,126.7,4492.0,119.4347,119.4347,119.2465,119.2559,4492.0
2018-06-22 11:20:00,126.78,126.94,126.65,126.65,4694.0,119.3312,119.4818,119.2088,119.2088,4694.0
2018-06-22 11:25:00,126.71,126.85,126.67,126.85,2386.0,119.2653,119.3971,119.2277,119.3971,2386.0
2018-06-22 11:30:00,126.86,126.93,126.72,126.85,2728.0,119.4065,119.4724,119.2747,119.3971,2728.0
2018-06-22 11:35:00,126.85,126.9,126.83,126.83,1800.0,119.3971,119.4442,119.3783,119.3783,1800.0
2018-06-22 11:40:00,126.82,126.9,126.79,126.9,1400.0,119.3689,119.4442,119.3406,119.4442,1400.0
2018-06-22 11:45:00,126.89,126.9,126.89,126.9,200.0,119.4347,119.4442,119.4347,119.4442,200.0
2018-06-22 11:50:00,126.92,126.98,126.86,126.89,3143.0,119.463,119.5195,119.4065,119.4347,3143.0
2018-06-22 11:55:00,126.82,126.82,126.74,126.79,1635.0,119.3689,119.3689,119.2936,119.3406,1635.0
2018-06-22 12:00:00,126.74,126.77,126.62,126.62,1400.0,119.2936,119.3218,119.1806,119.1806,1400.0
2018-06-22 12:05:00,126.62,126.73,126.57,126.69,2100.0,119.1806,119.2841,119.1335,119.2465,2100.0
2018-06-22 12:10:00,126.78,126.8,126.7,126.76,2310.0,119.3312,119.35,119.2559,119.3124,2310.0
2018-06-22 12:15:00,126.83,126.87,126.82,126.86,400.0,119.3783,119.4159,119.3689,119.4065,400.0
2018-06-22 12:20:00,126.87,126.87,126.78,126.83,2700.0,119.4159,119.4159,119.3312,119.3783,2700.0
2018-06-22 12:25:00,126.79,126.85,126.75,126.77,1900.0,119.3406,119.3971,119.303,119.3218,1900.0
2018-06-22 12:30:00,126.78,126.8,126.75,126.78,1400.0,119.3312,119.35,119.303,119.3312,1400.0
2018-06-22 12:35:00,126.78,126.78,126.78,126.78,0.0,119.3312,119.3312,119.3312,119.3312,0.0
2018-06-22 12:40:00,126.82,126.87,126.76,126.76,5600.0,119.3689,119.4159,119.3124,119.3124,5600.0
2018-06-22 12:45:00,126.77,126.77,126.72,126.72,1170.0,119.3218,119.3218,119.2747,119.2747,1170.0
2018-06-22 12:50:00,126.73,126.83,126.73,126.79,1700.0,119.2841,119.3783,119.2841,119.3406,1700.0
2018-06-22 12:55:00,126.72,126.77,126.72,126.77,1200.0,119.2747,119.3218,119.2747,119.3218,1200.0
2018-06-22 13:00:00,126.8,126.84,126.8,126.84,400.0,119.35,119.3877,119.35,119.3877,400.0
2018-06-22 13:05:00,126.85,127.03,126.85,127.03,3482.0,119.3971,119.5665,119.3971,119.5665,3482.0
2018-06-22 13:10:00,127.08,127.16,127.04,127.16,3689.0,119.6136,119.6889,119.5759,119.6889,3689.0
2018-06-22 13:15:00,127.13,127.13,127.1,127.1,1204.0,119.6606,119.6606,119.6324,119.6324,1204.0
2018-06-22 13:20:00,127.12,127.12,127.03,127.05,2000.0,119.6512,119.6512,119.5665,119.5853,2000.0
2018-06-22 13:25:00,127.07,127.17,127.06,127.17,2200.0,119.6042,119.6983,119.5948,119.6983,2200.0
2018-06-22 13:30:00,127.16,127.17,127.08,127.08,2620.0,119.6889,119.6983,119.6136,119.6136,2620.0
2018-06-22 13:35:00,127.11,127.14,127.07,127.12,3100.0,119.6418,119.67,119.6042,119.6512,3100.0
2018-06-22 13:40:00,127.15,127.15,127.07,127.07,1000.0,119.6795,119.6795,119.6042,119.6042,1000.0
2018-06-22 13:45:00,127.07,127.12,127.05,127.12,900.0,119.6042,119.6512,119.5853,119.6512,900.0
2018-06-22 13:50:00,127.08,127.14,127.08,127.14,1538.0,119.6136,119.67,119.6136,119.67,1538.0
2018-06-22 13:55:00,127.15,127.15,127.06,127.08,2800.0,119.6795,119.6795,119.5948,119.6136,2800.0
2018-06-22 14:00:00,127.05,127.12,127.04,127.1,13693.0,119.5853,119.6512,119.5759,119.6324,13693.0
2018-06-22 14:05:00,127.06,127.08,126.95,126.97,9625.0,119.5948,119.6136,119.4912,119.51,9625.0
2018-06-22 14:10:00,126.95,126.95,126.89,126.93,4375.0,119.4912,119.4912,119.4347,119.4724,4375.0
2018-06-22 14:15:00,126.94,126.95,126.9,126.91,1685.0,119.4818,119.4912,119.4442,119.4536,1685.0
2018-06-22 14:20:00,126.91,126.91,126.73,126.74,2200.0,119.4536,119.4536,119.2841,119.2936,2200.0
2018-06-22 14:25:00,126.76,126.77,126.73,126.73,2173.0,119.3124,119.3218,119.2841,119.2841,2173.0
2018-06-22 14:30:00,126.73,126.75,126.72,126.74,1700.0,119.2841,119.303,119.2747,119.2936,1700.0
2018-06-22 14:35:00,126.76,126.84,126.76,126.84,900.0,119.3124,119.3877,119.3124,119.3877,900.0
2018-06-22 14:40:00,126.85,126.94,126.85,126.94,500.0,119.3971,119.4818,119.3971,119.4818,500.0
2018-06-22 14:45:00,126.91,127.04,126.9,126.95,5569.0,119.4536,119.5759,119.4442,119.4912,5569.0
2018-06-22 14:50:00,126.98,127.03,126.98,127.03,4773.0,119.5195,119.5665,119.5195,119.5665,4773.0
2018-06-22 14:55:00,127.0,127.06,127.0,127.03,3349.0,119.5383,119.5948,119.5383,119.5665,3349.0
2018-06-22 15:00:00,127.03,127.18,127.03,127.18,3293.0,119.5665,119.7077,119.5665,119.7077,3293.0
2018-06-22 15:05:00,127.16,127.27,127.16,127.27,2400.0,119.6889,119.7924,119.6889,119.7924,2400.0
2018-06-22 15:10:00,127.22,127.26,127.2,127.25,3448.0,119.7453,119.783,119.7265,119.7736,3448.0
2018-06-22 15:15:00,127.26,127.27,127.17,127.19,4102.0,119.783,119.7924,119.6983,119.7171,4102.0
2018-06-22 15:20:00,127.18,127.27,127.17,127.27,2380.0,119.7077,119.7924,119.6983,119.7924,2380.0
2018-06-22 15:25:00,127.28,127.3,127.25,127.26,5013.0,119.8018,119.8206,119.7736,119.783,5013.0
2018-06-22 15:30:00,127.23,127.25,127.22,127.25,3100.0,119.7548,119.7736,119.7453,119.7736,3100.0
2018-06-22 15:35:00,127.25,127.25,127.14,127.14,9894.0,119.7736,119.7736,119.67,119.67,9894.0
2018-06-22 15:40:00,127.15,127.16,127.02,127.02,9104.0,119.6795,119.6889,119.5571,119.5571,9104.0
2018-06-22 15:45:00,127.01,127.15,126.94,127.1,16796.0,119.5477,119.6795,119.4818,119.6324,16796.0
2018-06-22 15:50:00,127.11,127.17,126.99,126.99,12667.0,119.6418,119.6983,119.5289,119.5289,12667.0
2018-06-22 15:55:00,126.99,126.99,126.43,126.75,126436.0,119.5289,119.5289,119.0018,119.303,126436.0
2018-06-25 09:30:00,126.36,126.36,126.31,126.31,7586.0,118.9359,118.9359,118.8888,118.8888,7586.0
2018-06-25 09:35:00,126.3,126.6,126.19,126.49,1300.0,118.8794,119.1618,118.7759,119.0582,1300.0
2018-06-25 09:40:00,126.34,126.35,126.18,126.18,400.0,118.9171,118.9265,118.7665,118.7665,400.0
2018-06-25 09:45:00,126.02,126.02,125.42,125.42,37680.0,118.6159,118.6159,118.0511,118.0511,37680.0
2018-06-25 09:50:00,125.55,125.99,125.52,125.99,6530.0,118.1735,118.5876,118.1452,118.5876,6530.0
2018-06-25 09:55:00,125.9,125.92,125.65,125.65,3030.0,118.5029,118.5217,118.2676,118.2676,3030.0
2018-06-25 10:00:00,125.72,125.72,125.14,125.14,9366.0,118.3335,118.3335,117.7876,117.7876,9366.0
2018-06-25 10:05:00,125.02,125.05,124.79,124.99,4928.0,117.6746,117.7028,117.4581,117.6464,4928.0
2018-06-25 10:10:00,125.03,125.28,125.02,125.02,2100.0,117.684,117.9193,117.6746,117.6746,2100.0
2018-06-25 10:15:00,125.08,125.08,124.96,124.98,1400.0,117.7311,117.7311,117.6181,117.637,1400.0
2018-06-25 10:20:00,124.95,125.07,124.95,125.05,2901.0,117.6087,117.7217,117.6087,117.7028,2901.0
2018-06-25 10:25:00,125.09,125.46,125.06,125.29,3300.0,117.7405,118.0888,117.7123,117.9287,3300.0
2018-06-25 10:30:00,125.29,125.31,125.03,125.25,3847.0,117.9287,117.9476,117.684,117.8911,3847.0
2018-06-25 10:35:00,125.26,125.49,125.23,125.44,4600.0,117.9005,118.117,117.8723,118.0699,4600.0
2018-06-25 10:40:00,125.41,125.72,125.41,125.68,4900.0,118.0417,118.3335,118.0417,118.2958,4900.0
2018-06-25 10:45:00,125.71,125.74,125.51,125.61,4201.0,118.3241,118.3523,118.1358,118.2299,4201.0
2018-06-25 10:50:00,125.63,125.8,125.6,125.68,6500.0,118.2488,118.4088,118.2205,118.2958,6500.0
2018-06-25 10:55:00,125.68,125.68,125.25,125.44,4524.0,118.2958,118.2958,117.8911,118.0699,4524.0
2018-06-25 11:00:00,125.46,125.47,125.31,125.41,3296.0,118.0888,118.0982,117.9476,118.0417,3296.0
2018-06-25 11:05:00,125.3,125.37,125.29,125.37,2248.0,117.9382,118.004,117.9287,118.004,2248.0
2018-06-25 11:10:00,125.33,125.49,125.31,125.46,2727.0,117.9664,118.117,117.9476,118.0888,2727.0
2018-06-25 11:15:00,125.45,125.47,125.19,125.22,5539.0,118.0793,118.0982,117.8346,117.8629,5539.0
2018-06-25 11:20:00,125.24,125.33,124.91,124.91,13000.0,117.8817,117.9664,117.5711,117.5711,13000.0
2018-06-25 11:25:00,124.9,125.09,124.89,124.99,3096.0,117.5617,117.7405,117.5522,117.6464,3096.0
2018-06-25 11:30:00,124.84,124.95,124.71,124.87,4341.0,117.5052,117.6087,117.3828,117.5334,4341.0
2018-06-25 11:35:00,124.74,124.92,124.73,124.75,3800.0,117.4111,117.5805,117.4016,117.4205,3800.0
2018-06-25 11:40:00,124.79,125.07,124.79,125.05,2800.0,117.4581,117.7217,117.4581,117.7028,2800.0
2018-06-25 11:45:00,124.99,125.12,124.97,125.12,2400.0,117.6464,117.7687,117.6275,117.7687,2400.0
2018-06-25 11:50:00,125.15,125.15,124.99,124.99,2700.0,117.797,117.797,117.6464,117.6464,2700.0
2018-06-25 11:55:00,124.96,125.09,124.96,124.98,1200.0,117.6181,117.7405,117.6181,117.637,1200.0
2018-06-25 12:00:00,124.93,124.98,124.71,124.85,2600.0,117.5899,117.637,117.3828,117.5146,2600.0
2018-06-25 12:05:00,124.84,124.84,124.59,124.63,3600.0,117.5052,117.5052,117.2699,117.3075,3600.0
2018-06-25 12:10:00,124.71,124.75,124.58,124.75,3800.0,117.3828,117.4205,117.2605,117.4205,3800.0
2018-06-25 12:15:00,124.76,124.85,124.75,124.8,3680.0,117.4299,117.5146,117.4205,117.4675,3680.0
2018-06-25 12:20:00,124.75,125.04,124.73,125.04,2800.0,117.4205,117.6934,117.4016,117.6934,2800.0
2018-06-25 12:25:00,124.99,125.03,124.86,124.86,3403.0,117.6464,117.684,117.524,117.524,3403.0
2018-06-25 12:30:00,124.85,124.99,124.79,124.94,3318.0,117.5146,117.6464,117.4581,117.5993,3318.0
2018-06-25 12:35:00,124.96,124.96,124.81,124.88,3200.0,117.6181,117.6181,117.4769,117.5428,3200.0
2018-06-25 12:40:00,124.9,125.11,124.9,124.99,2510.0,117.5617,117.7593,117.5617,117.6464,2510.0
2018-06-25 12:45:00,124.98,125.01,124.91,124.91,3038.0,117.637,117.6652,117.5711,117.5711,3038.0
2018-06-25 12:50:00,124.94,125.06,124.93,125.06,3401.0,117.5993,117.7123,117.5899,117.7123,3401.0
2018-06-25 12:55:00,125.02,125.16,124.99,125.16,1600.0,117.6746,117.8064,117.6464,117.8064,1600.0
2018-06-25 13:00:00,125.18,125.18,125.09,125.12,1797.0,117.8252,117.8252,117.7405,117.7687,1797.0
2018-06-25 13:05:00,125.13,125.18,125.11,125.16,2624.0,117.7781,117.8252,117.7593,117.8064,2624.0
2018-06-25 13:10:00,125.07,125.07,124.96,124.96,2223.0,117.7217,117.7217,117.6181,117.6181,2223.0
2018-06-25 13:15:00,124.98,125.04,124.94,124.98,3100.0,117.637,117.6934,117.5993,117.637,3100.0
2018-06-25 13:20:00,125.0,125.04,124.94,125.0,2502.0,117.6558,117.6934,117.5993,117.6558,2502.0
2018-06-25 13:25:00,124.9,125.1,124.9,125.03,5185.0,117.5617,117.7499,117.5617,117.684,5185.0
2018-06-25 13:30:00,125.07,125.21,125.06,125.21,3096.0,117.7217,117.8534,117.7123,117.8534,3096.0
2018-06-25 13:35:00,125.22,125.25,125.15,125.25,1200.0,117.8629,117.8911,117.797,117.8911,1200.0
2018-06-25 13:40:00,125.27,125.42,125.21,125.42,1600.0,117.9099,118.0511,117.8534,118.0511,1600.0
2018-06-25 13:45:00,125.42,125.47,125.36,125.38,3200.0,118.0511,118.0982,117.9946,118.0135,3200.0
2018-06-25 13:50:00,125.39,125.43,125.27,125.28,3767.0,118.0229,118.0605,117.9099,117.9193,3767.0
2018-06-25 13:55:00,125.26,125.3,125.15,125.27,4300.0,117.9005,117.9382,117.797,117.9099,4300.0
2018-06-25 14:00:00,125.25,125.29,125.18,125.23,3200.0,117.8911,117.9287,117.8252,117.8723,3200.0
2018-06-25 14:05:00,125.21,125.24,125.13,125.13,3050.0,117.8534,117.8817,117.7781,117.7781,3050.0
2018-06-25 14:10:00,125.13,125.19,125.12,125.13,3300.0,117.7781,117.8346,117.7687,117.7781,3300.0
2018-06-25 14:15:00,125.09,125.09,125.01,125.01,2035.0,117.7405,117.7405,117.6652,117.6652,2035.0
2018-06-25 14:20:00,125.01,125.04,124.99,125.02,3000.0,117.6652,117.6934,117.6464,117.6746,3000.0
2018-06-25 14:25:00,124.99,125.07,124.99,125.07,4443.0,117.6464,117.7217,117.6464,117.7217,4443.0
2018-06-25 14:30:00,125.08,125.08,124.95,124.97,7648.0,117.7311,117.7311,117.6087,117.6275,7648.0
2018-06-25 14:35:00,124.99,124.99,124.8,124.8,3610.0,117.6464,117.6464,117.4675,117.4675,3610.0
2018-06-25 14:40:00,124.78,124.82,124.75,124.82,3320.0,117.4487,117.4864,117.4205,117.4864,3320.0
2018-06-25 14:45:00,124.81,124.81,124.67,124.67,2200.0,117.4769,117.4769,117.3452,117.3452,2200.0
2018-06-25 14:50:00,124.64,124.67,124.45,124.49,3310.0,117.3169,117.3452,117.1381,117.1757,3310.0
2018-06-25 14:55:00,124.42,124.59,124.41,124.56,4351.0,117.1099,117.2699,117.1004,117.2416,4351.0
2018-06-25 15:00:00,124.56,124.69,124.56,124.64,4520.0,117.2416,117.364,117.2416,117.3169,4520.0
2018-06-25 15:05:00,124.64,124.64,124.52,124.53,6709.0,117.3169,117.3169,117.204,117.2134,6709.0
2018-06-25 15:10:00,124.54,124.56,124.35,124.35,14545.0,117.2228,117.2416,117.044,117.044,14545.0
2018-06-25 15:15:00,124.34,124.56,124.31,124.56,12919.0,117.0346,117.2416,117.0063,117.2416,12919.0
2018-06-25 15:20:00,124.56,124.58,124.41,124.47,8850.0,117.2416,117.2605,117.1004,117.1569,8850.0
2018-06-25 15:25:00,124.49,124.51,124.39,124.39,6005.0,117.1757,117.1946,117.0816,117.0816,6005.0
2018-06-25 15:30:00,124.38,124.53,124.27,124.5,11941.0,117.0722,117.2134,116.9687,117.1852,11941.0
2018-06-25 15:35:00,124.48,124.73,124.48,124.67,27854.0,117.1663,117.4016,117.1663,117.3452,27854.0
2018-06-25 15:40:00,124.66,124.76,124.54,124.57,18415.0,117.3358,117.4299,117.2228,117.251,18415.0
2018-06-25 15:45:00,124.56,124.58,124.37,124.48,20185.0,117.2416,117.2605,117.0628,117.1663,20185.0
2018-06-25 15:50:00,124.44,124.72,124.43,124.69,26062.0,117.1287,117.3922,117.1193,117.364,26062.0
2018-06-25 15:55:00,124.68,124.77,124.5,124.57,72826.0,117.3546,117.4393,117.1852,117.251,72826.0
2018-06-26 09:30:00,124.67,124.93,124.51,124.6,20047.0,117.3452,117.5899,117.1946,117.2793,20047.0
2018-06-26 09:35:00,124.55,124.55,124.06,124.25,4800.0,117.2322,117.2322,116.771,116.9498,4800.0
2018-06-26 09:40:00,124.3,124.66,124.14,124.52,9518.0,116.9969,117.3358,116.8463,117.204,9518.0
2018-06-26 09:45:00,124.51,124.65,124.31,124.57,9208.0,117.1946,117.3263,117.0063,117.251,9208.0
2018-06-26 09:50:00,124.5,124.5,124.2,124.2,8799.0,117.1852,117.1852,116.9028,116.9028,8799.0
2018-06-26 09:55:00,124.34,124.4,124.08,124.17,4910.0,117.0346,117.091,116.7898,116.8745,4910.0
2018-06-26 10:00:00,124.2,124.49,124.19,124.35,7919.0,116.9028,117.1757,116.8934,117.044,7919.0
2018-06-26 10:05:00,124.35,124.4,124.24,124.3,5600.0,117.044,117.091,116.9404,116.9969,5600.0
2018-06-26 10:10:00,124.34,124.67,124.3,124.59,7465.0,117.0346,117.3452,116.9969,117.2699,7465.0
2018-06-26 10:15:00,124.56,124.64,124.44,124.54,20850.0,117.2416,117.3169,117.1287,117.2228,20850.0
2018-06-26 10:20:00,124.55,124.61,124.47,124.57,7700.0,117.2322,117.2887,117.1569,117.251,7700.0
2018-06-26 10:25:00,124.53,124.59,124.44,124.56,14060.0,117.2134,117.2699,117.1287,117.2416,14060.0
2018-06-26 10:30:00,124.54,124.66,124.39,124.66,12528.0,117.2228,117.3358,117.0816,117.3358,12528.0
2018-06-26 10:35:00,124.66,124.66,124.39,124.59,7408.0,117.3358,117.3358,117.0816,117.2699,7408.0
2018-06-26 10:40:00,124.62,124.68,124.54,124.66,4491.0,117.2981,117.3546,117.2228,117.3358,4491.0
2018-06-26 10:45:00,124.66,124.69,124.46,124.69,12400.0,117.3358,117.364,117.1475,117.364,12400.0
2018-06-26 10:50:00,124.74,124.82,124.61,124.65,55106.0,117.4111,117.4864,117.2887,117.3263,55106.0
2018-06-26 10:55:00,124.61,124.65,124.47,124.59,77033.0,117.2887,117.3263,117.1569,117.2699,77033.0
2018-06-26 11:00:00,124.56,124.63,124.44,124.45,10508.0,117.2416,117.3075,117.1287,117.1381,10508.0
2018-06-26 11:05:00,124.51,124.55,124.43,124.55,5884.0,117.1946,117.2322,117.1193,117.2322,5884.0
2018-06-26 11:10:00,124.57,124.63,124.39,124.41,8051.0,117.251,117.3075,117.0816,117.1004,8051.0
2018-06-26 11:15:00,124.43,124.63,124.42,124.57,12546.0,117.1193,117.3075,117.1099,117.251,12546.0
2018-06-26 11:20:00,124.49,124.55,124.41,124.43,9500.0,117.1757,117.2322,117.1004,117.1193,9500.0
2018-06-26 11:25:00,124.47,124.53,124.36,124.51,16786.0,117.1569,117.2134,117.0534,117.1946,16786.0
2018-06-26 11:30:00,124.52,124.57,124.41,124.57,8416.0,117.204,117.251,117.1004,117.251,8416.0
2018-06-26 11:35:00,124.53,124.59,124.44,124.52,4368.0,117.2134,117.2699,117.1287,117.204,4368.0
2018-06-26 11:40:00,124.57,124.67,124.5,124.58,16327.0,117.251,117.3452,117.1852,117.2605,16327.0
2018-06-26 11:45:00,124.61,124.73,124.58,124.58,4465.0,117.2887,117.4016,117.2605,117.2605,4465.0
2018-06-26 11:50:00,124.54,124.7,124.46,124.46,17676.0,117.2228,117.3734,117.1475,117.1475,17676.0
2018-06-26 11:55:00,124.46,124.62,124.45,124.5,7203.0,117.1475,117.2981,117.1381,117.1852,7203.0
2018-06-26 12:00:00,124.58,124.67,124.36,124.57,8111.0,117.2605,117.3452,117.0534,117.251,8111.0
2018-06-26 12:05:00,124.59,124.66,124.54,124.66,3392.0,117.2699,117.3358,117.2228,117.3358,3392.0
2018-06-26 12:10:00,124.72,124.77,124.7,124.77,1875.0,117.3922,117.4393,117.3734,117.4393,1875.0
2018-06-26 12:15:00,124.72,124.75,124.61,124.65,6400.0,117.3922,117.4205,117.2887,117.3263,6400.0
2018-06-26 12:20:00,124.65,124.74,124.59,124.67,7983.0,117.3263,117.4111,117.2699,117.3452,7983.0
2018-06-26 12:25:00,124.65,124.68,124.58,124.58,3800.0,117.3263,117.3546,117.2605,117.2605,3800.0
2018-06-26 12:30:00,124.56,124.62,124.49,124.6,8686.0,117.2416,117.2981,117.1757,117.2793,8686.0
2018-06-26 12:35:00,124.55,124.64,124.52,124.64,3036.0,117.2322,117.3169,117.204,117.3169,3036.0
2018-06-26 12:40:00,124.65,124.66,124.52,124.52,6860.0,117.3263,117.3358,117.204,117.204,6860.0
2018-06-26 12:45:00,124.52,124.56,124.45,124.56,3500.0,117.204,117.2416,117.1381,117.2416,3500.0
2018-06-26 12:50:00,124.53,124.58,124.48,124.58,3900.0,117.2134,117.2605,117.1663,117.2605,3900.0
2018-06-26 12:55:00,124.59,124.66,124.56,124.66,4863.0,117.2699,117.3358,117.2416,117.3358,4863.0
2018-06-26 13:00:00,124.66,124.68,124.59,124.59,5170.0,117.3358,117.3546,117.2699,117.2699,5170.0
2018-06-26 13:05:00,124.62,124.81,124.6,124.76,27009.0,117.2981,117.4769,117.2793,117.4299,27009.0
2018-06-26 13:10:00,124.76,124.76,124.63,124.68,3920.0,117.4299,117.4299,117.3075,117.3546,3920.0
2018-06-26 13:15:00,124.7,124.79,124.7,124.79,1800.0,117.3734,117.4581,117.3734,117.4581,1800.0
2018-06-26 13:20:00,124.77,124.83,124.71,124.83,6016.0,117.4393,117.4958,117.3828,117.4958,6016.0
2018-06-26 13:25:00,124.79,124.82,124.71,124.71,6042.0,117.4581,117.4864,117.3828,117.3828,6042.0
2018-06-26 13:30:00,124.69,124.7,124.54,124.62,49107.0,117.364,117.3734,117.2228,117.2981,49107.0
2018-06-26 13:35:00,124.6,124.69,124.58,124.67,6320.0,117.2793,117.364,117.2605,117.3452,6320.0
2018-06-26 13:40:00,124.7,124.7,124.66,124.67,5100.0,117.3734,117.3734,117.3358,117.3452,5100.0
2018-06-26 13:45:00,124.65,124.68,124.58,124.58,2800.0,117.3263,117.3546,117.2605,117.2605,2800.0
2018-06-26 13:50:00,124.64,124.65,124.48,124.48,6786.0,117.3169,117.3263,117.1663,117.1663,6786.0
2018-06-26 13:55:00,124.5,124.52,124.39,124.5,11016.0,117.1852,117.204,117.0816,117.1852,11016.0
2018-06-26 14:00:00,124.57,124.64,124.56,124.6,4700.0,117.251,117.3169,117.2416,117.2793,4700.0
2018-06-26 14:05:00,124.6,124.64,124.5,124.54,3032.0,117.2793,117.3169,117.1852,117.2228,3032.0
2018-06-26 14:10:00,124.53,124.6,124.51,124.6,7901.0,117.2134,117.2793,117.1946,117.2793,7901.0
2018-06-26 14:15:00,124.62,124.63,124.54,124.61,3882.0,117.2981,117.3075,117.2228,117.2887,3882.0
2018-06-26 14:20:00,124.61,124.7,124.57,124.67,20500.0,117.2887,117.3734,117.251,117.3452,20500.0
2018-06-26 14:25:00,124.68,124.68,124.6,124.64,5810.0,117.3546,117.3546,117.2793,117.3169,5810.0
2018-06-26 14:30:00,124.65,124.7,124.61,124.69,6232.0,117.3263,117.3734,117.2887,117.364,6232.0
2018-06-26 14:35:00,124.68,124.72,124.66,124.7,6763.0,117.3546,117.3922,117.3358,117.3734,6763.0
2018-06-26 14:40:00,124.72,124.77,124.72,124.75,7285.0,117.3922,117.4393,117.3922,117.4205,7285.0
2018-06-26 14:45:00,124.75,124.77,124.59,124.65,7548.0,117.4205,117.4393,117.2699,117.3263,7548.0
2018-06-26 14:50:00,124.67,124.69,124.62,124.68,4771.0,117.3452,117.364,117.2981,117.3546,4771.0
2018-06-26 14:55:00,124.65,124.75,124.65,124.7,16974.0,117.3263,117.4205,117.3263,117.3734,16974.0
2018-06-26 15:00:00,124.67,124.68,124.59,124.62,13187.0,117.3452,117.3546,117.2699,117.2981,13187.0
2018-06-26 15:05:00,124.64,124.66,124.51,124.56,9959.0,117.3169,117.3358,117.1946,117.2416,9959.0
2018-06-26 15:10:00,124.57,124.65,124.53,124.55,15887.0,117.251,117.3263,117.2134,117.2322,15887.0
2018-06-26 15:15:00,124.57,124.61,124.51,124.57,14760.0,117.251,117.2887,117.1946,117.251,14760.0
2018-06-26 15:20:00,124.57,124.58,124.5,124.52,19481.0,117.251,117.2605,117.1852,117.204,19481.0
2018-06-26 15:25:00,124.52,124.63,124.52,124.59,15140.0,117.204,117.3075,117.204,117.2699,15140.0
2018-06-26 15:30:00,124.6,124.71,124.58,124.71,7301.0,117.2793,117.3828,117.2605,117.3828,7301.0
2018-06-26 15:35:00,124.69,124.75,124.67,124.71,10176.0,117.364,117.4205,117.3452,117.3828,10176.0
2018-06-26 15:40:00,124.69,124.71,124.65,124.68,13565.0,117.364,117.3828,117.3263,117.3546,13565.0
2018-06-26 15:45:00,124.66,124.68,124.42,124.42,44361.0,117.3358,117.3546,117.1099,117.1099,44361.0
2018-06-26 15:50:00,124.41,124.62,124.37,124.62,50215.0,117.1004,117.2981,117.0628,117.2981,50215.0
2018-06-26 15:55:00,124.58,124.61,124.42,124.47,69446.0,117.2605,117.2887,117.1099,117.1569,69446.0
2018-06-27 09:30:00,124.32,125.02,124.32,125.02,4223.0,117.0157,117.6746,117.0157,117.6746,4223.0
2018-06-27 09:35:00,124.93,124.99,124.61,124.65,6072.0,117.5899,117.6464,117.2887,117.3263,6072.0
2018-06-27 09:40:00,124.62,124.72,124.45,124.61,5062.0,117.2981,117.3922,117.1381,117.2887,5062.0
2018-06-27 09:45:00,124.56,124.78,124.47,124.78,7139.0,117.2416,117.4487,117.1569,117.4487,7139.0
2018-06-27 09:50:00,124.79,125.12,124.79,125.08,700.0,117.4581,117.7687,117.4581,117.7311,700.0
2018-06-27 09:55:00,125.08,125.08,124.87,124.88,1768.0,117.7311,117.7311,117.5334,117.5428,1768.0
2018-06-27 10:00:00,124.89,125.1,124.69,125.09,10203.0,117.5522,117.7499,117.364,117.7405,10203.0
2018-06-27 10:05:00,125.05,125.13,124.85,124.86,5599.0,117.7028,117.7781,117.5146,117.524,5599.0
2018-06-27 10:10:00,124.93,125.21,124.93,125.04,39302.0,117.5899,117.8534,117.5899,117.6934,39302.0
2018-06-27 10:15:00,125.05,125.25,125.04,125.09,64312.0,117.7028,117.8911,117.6934,117.7405,64312.0
2018-06-27 10:20:00,125.09,125.12,124.92,125.02,6262.0,117.7405,117.7687,117.5805,117.6746,6262.0
2018-06-27 10:25:00,125.09,125.24,125.02,125.24,7521.0,117.7405,117.8817,117.6746,117.8817,7521.0
2018-06-27 10:30:00,125.25,125.28,125.11,125.23,5899.0,117.8911,117.9193,117.7593,117.8723,5899.0
2018-06-27 10:35:00,125.25,125.5,125.19,125.48,3500.0,117.8911,118.1264,117.8346,118.1076,3500.0
2018-06-27 10:40:00,125.5,125.51,125.34,125.35,5504.0,118.1264,118.1358,117.9758,117.9852,5504.0
2018-06-27 10:45:00,125.34,125.5,125.27,125.35,13189.0,117.9758,118.1264,117.9099,117.9852,13189.0
2018-06-27 10:50:00,125.39,125.42,125.16,125.34,14500.0,118.0229,118.0511,117.8064,117.9758,14500.0
2018-06-27 10:55:00,125.37,125.42,125.11,125.2,13803.0,118.004,118.0511,117.7593,117.844,13803.0
2018-06-27 11:00:00,125.23,125.44,125.09,125.11,13364.0,117.8723,118.0699,117.7405,117.7593,13364.0
2018-06-27 11:05:00,125.04,125.13,124.96,125.0,16015.0,117.6934,117.7781,117.6181,117.6558,16015.0
2018-06-27 11:10:00,125.0,125.09,124.92,125.01,8024.0,117.6558,117.7405,117.5805,117.6652,8024.0
2018-06-27 11:15:00,125.02,125.04,124.88,124.92,5400.0,117.6746,117.6934,117.5428,117.5805,5400.0
2018-06-27 11:20:00,124.94,125.01,124.73,124.73,18843.0,117.5993,117.6652,117.4016,117.4016,18843.0
2018-06-27 11:25:00,124.75,124.9,124.59,124.66,15686.0,117.4205,117.5617,117.2699,117.3358,15686.0
2018-06-27 11:30:00,124.63,124.79,124.56,124.79,3800.0,117.3075,117.4581,117.2416,117.4581,3800.0
2018-06-27 11:35:00,124.81,124.91,124.8,124.91,4179.0,117.4769,117.5711,117.4675,117.5711,4179.0
2018-06-27 11:40:00,124.88,124.91,124.77,124.81,2233.0,117.5428,117.5711,117.4393,117.4769,2233.0
2018-06-27 11:45:00,124.83,124.98,124.83,124.91,13787.0,117.4958,117.637,117.4958,117.5711,13787.0
2018-06-27 11:50:00,124.85,125.03,124.85,124.99,13008.0,117.5146,117.684,117.5146,117.6464,13008.0
2018-06-27 11:55:00,124.98,125.03,124.9,124.9,5746.0,117.637,117.684,117.5617,117.5617,5746.0
2018-06-27 12:00:00,124.92,125.02,124.89,124.93,15552.0,117.5805,117.6746,117.5522,117.5899,15552.0
2018-06-27 12:05:00,124.96,124.96,124.91,124.96,2410.0,117.6181,117.6181,117.5711,117.6181,2410.0
2018-06-27 12:10:00,124.94,124.98,124.82,124.89,18379.0,117.5993,117.637,117.4864,117.5522,18379.0
2018-06-27 12:15:00,124.89,125.0,124.86,124.94,5291.0,117.5522,117.6558,117.524,117.5993,5291.0
2018-06-27 12:20:00,124.94,124.96,124.88,124.88,3300.0,117.5993,117.6181,117.5428,117.5428,3300.0
2018-06-27 12:25:00,124.84,124.93,124.84,124.89,3817.0,117.5052,117.5899,117.5052,117.5522,3817.0
2018-06-27 12:30:00,124.86,124.87,124.8,124.87,4399.0,117.524,117.5334,117.4675,117.5334,4399.0
2018-06-27 12:35:00,124.87,125.08,124.79,125.04,26697.0,117.5334,117.7311,117.4581,117.6934,26697.0
2018-06-27 12:40:00,124.97,125.01,124.83,124.86,11161.0,117.6275,117.6652,117.4958,117.524,11161.0
2018-06-27 12:45:00,124.84,124.96,124.84,124.94,10020.0,117.5052,117.6181,117.5052,117.5993,10020.0
2018-06-27 12:50:00,124.96,125.0,124.89,124.93,1400.0,117.6181,117.6558,117.5522,117.5899,1400.0
2018-06-27 12:55:00,124.93,125.06,124.89,124.89,9352.0,117.5899,117.7123,117.5522,117.5522,9352.0
2018-06-27 13:00:00,124.83,124.95,124.81,124.81,3992.0,117.4958,117.6087,117.4769,117.4769,3992.0
2018-06-27 13:05:00,124.73,124.86,124.64,124.71,13932.0,117.4016,117.524,117.3169,117.3828,13932.0
2018-06-27 13:10:00,124.74,124.87,124.72,124.76,8690.0,117.4111,117.5334,117.3922,117.4299,8690.0
2018-06-27 13:15:00,124.76,124.84,124.58,124.66,13700.0,117.4299,117.5052,117.2605,117.3358,13700.0
2018-06-27 13:20:00,124.7,124.8,124.68,124.78,3372.0,117.3734,117.4675,117.3546,117.4487,3372.0
2018-06-27 13:25:00,124.76,124.76,124.67,124.67,1818.0,117.4299,117.4299,117.3452,117.3452,1818.0
2018-06-27 13:30:00,124.68,124.68,124.6,124.66,6970.0,117.3546,117.3546,117.2793,117.3358,6970.0
2018-06-27 13:35:00,124.67,124.67,124.57,124.59,2202.0,117.3452,117.3452,117.251,117.2699,2202.0
2018-06-27 13:40:00,124.56,124.65,124.56,124.58,2818.0,117.2416,117.3263,117.2416,117.2605,2818.0
2018-06-27 13:45:00,124.57,124.6,124.3,124.33,5644.0,117.251,117.2793,116.9969,117.0251,5644.0
2018-06-27 13:50:00,124.28,124.28,124.19,124.21,2383.0,116.9781,116.9781,116.8934,116.9122,2383.0
2018-06-27 13:55:00,124.19,124.2,124.13,124.19,3300.0,116.8934,116.9028,116.8369,116.8934,3300.0
2018-06-27 14:00:00,124.17,124.41,124.15,124.41,8787.0,116.8745,117.1004,116.8557,117.1004,8787.0
2018-06-27 14:05:00,124.38,124.4,124.04,124.04,7822.0,117.0722,117.091,116.7522,116.7522,7822.0
2018-06-27 14:10:00,124.02,124.1,123.9,123.93,4670.0,116.7334,116.8087,116.6204,116.6486,4670.0
2018-06-27 14:15:00,123.89,124.04,123.82,124.04,5011.0,116.611,116.7522,116.5451,116.7522,5011.0
2018-06-27 14:20:00,124.05,124.14,124.03,124.06,2826.0,116.7616,116.8463,116.7428,116.771,2826.0
2018-06-27 14:25:00,124.04,124.06,123.85,123.88,5800.0,116.7522,116.771,116.5733,116.6016,5800.0
2018-06-27 14:30:00,123.83,123.94,123.82,123.84,4328.0,116.5545,116.6581,116.5451,116.5639,4328.0
2018-06-27 14:35:00,123.86,123.97,123.85,123.91,2600.0,116.5828,116.6863,116.5733,116.6298,2600.0
2018-06-27 14:40:00,123.96,124.02,123.94,123.94,2905.0,116.6769,116.7334,116.6581,116.6581,2905.0
2018-06-27 14:45:00,123.94,123.96,123.81,123.95,5253.0,116.6581,116.6769,116.5357,116.6675,5253.0
2018-06-27 14:50:00,123.95,123.95,123.61,123.66,4345.0,116.6675,116.6675,116.3475,116.3945,4345.0
2018-06-27 14:55:00,123.6,123.64,123.5,123.5,3255.0,116.338,116.3757,116.2439,116.2439,3255.0
2018-06-27 15:00:00,123.49,123.58,123.45,123.56,5367.0,116.2345,116.3192,116.1969,116.3004,5367.0
2018-06-27 15:05:00,123.54,123.55,123.3,123.36,7238.0,116.2816,116.291,116.0557,116.1121,7238.0
2018-06-27 15:10:00,123.34,123.38,123.14,123.19,5383.0,116.0933,116.131,115.9051,115.9521,5383.0
2018-06-27 15:15:00,123.2,123.2,123.05,123.2,8800.0,115.9615,115.9615,115.8204,115.9615,8800.0
2018-06-27 15:20:00,123.22,123.3,123.19,123.3,5668.0,115.9804,116.0557,115.9521,116.0557,5668.0
2018-06-27 15:25:00,123.3,123.48,123.19,123.42,6700.0,116.0557,116.2251,115.9521,116.1686,6700.0
2018-06-27 15:30:00,123.39,123.43,123.35,123.36,6020.0,116.1404,116.178,116.1027,116.1121,6020.0
2018-06-27 15:35:00,123.34,123.37,123.29,123.36,7376.0,116.0933,116.1216,116.0463,116.1121,7376.0
2018-06-27 15:40:00,123.34,123.53,123.34,123.46,12356.0,116.0933,116.2722,116.0933,116.2063,12356.0
2018-06-27 15:45:00,123.45,123.45,123.13,123.13,13399.0,116.1969,116.1969,115.8957,115.8957,13399.0
2018-06-27 15:50:00,123.13,123.25,123.08,123.14,26296.0,115.8957,116.0086,115.8486,115.9051,26296.0
2018-06-27 15:55:00,123.12,123.2,122.93,122.97,57909.0,115.8862,115.9615,115.7074,115.7451,57909.0
2018-06-28 09:30:00,122.63,123.69,122.63,123.69,4536.0,115.425,116.4228,115.425,116.4228,4536.0
2018-06-28 09:35:00,123.45,123.53,123.14,123.26,2500.0,116.1969,116.2722,115.9051,116.018,2500.0
2018-06-28 09:40:00,123.21,123.29,122.27,122.85,12781.0,115.971,116.0463,115.0862,115.6321,12781.0
2018-06-28 09:45:00,122.71,122.79,122.23,122.23,14100.0,115.5003,115.5756,115.0485,115.0485,14100.0
2018-06-28 09:50:00,122.23,122.42,122.16,122.41,13600.0,115.0485,115.2274,114.9826,115.218,13600.0
2018-06-28 09:55:00,122.41,122.84,122.29,122.77,39237.0,115.218,115.6227,115.105,115.5568,39237.0
2018-06-28 10:00:00,122.73,122.9,122.48,122.63,5922.0,115.5192,115.6792,115.2838,115.425,5922.0
2018-06-28 10:05:00,122.72,123.13,122.72,123.13,5279.0,115.5097,115.8957,115.5097,115.8957,5279.0
2018-06-28 10:10:00,123.21,123.21,122.69,122.94,6046.0,115.971,115.971,115.4815,115.7168,6046.0
2018-06-28 10:15:00,122.86,123.2,122.83,123.18,7150.0,115.6415,115.9615,115.6133,115.9427,7150.0
2018-06-28 10:20:00,123.21,123.56,123.09,123.25,8892.0,115.971,116.3004,115.858,116.0086,8892.0
2018-06-28 10:25:00,123.32,123.44,123.05,123.22,26272.0,116.0745,116.1874,115.8204,115.9804,26272.0
2018-06-28 10:30:00,123.14,123.31,123.05,123.31,5000.0,115.9051,116.0651,115.8204,116.0651,5000.0
2018-06-28 10:35:00,123.25,123.42,123.11,123.33,8500.0,116.0086,116.1686,115.8768,116.0839,8500.0
2018-06-28 10:40:00,123.44,123.74,123.4,123.66,5802.0,116.1874,116.4698,116.1498,116.3945,5802.0
2018-06-28 10:45:00,123.69,123.83,123.6,123.78,9639.0,116.4228,116.5545,116.338,116.5075,9639.0
2018-06-28 10:50:00,123.74,123.99,123.73,123.81,9600.0,116.4698,116.7051,116.4604,116.5357,9600.0
2018-06-28 10:55:00,123.82,124.32,123.77,124.21,13544.0,116.5451,117.0157,116.4981,116.9122,13544.0
2018-06-28 11:00:00,124.22,124.47,124.02,124.47,12114.0,116.9216,117.1569,116.7334,117.1569,12114.0
2018-06-28 11:05:00,124.44,124.9,124.17,124.83,23087.0,117.1287,117.5617,116.8745,117.4958,23087.0
2018-06-28 11:10:00,124.78,125.1,124.52,124.77,28720.0,117.4487,117.7499,117.204,117.4393,28720.0
2018-06-28 11:15:00,124.8,124.87,124.32,124.79,10025.0,117.4675,117.5334,117.0157,117.4581,10025.0
2018-06-28 11:20:00,124.85,124.87,124.41,124.56,7361.0,117.5146,117.5334,117.1004,117.2416,7361.0
2018-06-28 11:25:00,124.58,124.88,124.42,124.46,7306.0,117.2605,117.5428,117.1099,117.1475,7306.0
2018-06-28 11:30:00,124.52,124.64,124.37,124.63,4432.0,117.204,117.3169,117.0628,117.3075,4432.0
2018-06-28 11:35:00,124.59,124.81,124.45,124.8,8856.0,117.2699,117.4769,117.1381,117.4675,8856.0
2018-06-28 11:40:00,124.8,124.84,124.55,124.75,6245.0,117.4675,117.5052,117.2322,117.4205,6245.0
2018-06-28 11:45:00,124.83,124.88,124.64,124.66,9049.0,117.4958,117.5428,117.3169,117.3358,9049.0
2018-06-28 11:50:00,124.65,124.95,124.56,124.84,24664.0,117.3263,117.6087,117.2416,117.5052,24664.0
2018-06-28 11:55:00,124.81,124.96,124.69,124.78,14610.0,117.4769,117.6181,117.364,117.4487,14610.0
2018-06-28 12:00:00,124.85,124.91,124.69,124.84,9901.0,117.5146,117.5711,117.364,117.5052,9901.0
2018-06-28 12:05:00,124.85,124.97,124.79,124.86,7152.0,117.5146,117.6275,117.4581,117.524,7152.0
2018-06-28 12:10:00,124.87,125.06,124.8,124.98,12778.0,117.5334,117.7123,117.4675,117.637,12778.0
2018-06-28 12:15:00,125.0,125.02,124.83,124.88,9867.0,117.6558,117.6746,117.4958,117.5428,9867.0
2018-06-28 12:20:00,124.92,125.08,124.74,124.92,15408.0,117.5805,117.7311,117.4111,117.5805,15408.0
2018-06-28 12:25:00,124.95,125.05,124.81,124.87,22048.0,117.6087,117.7028,117.4769,117.5334,22048.0
2018-06-28 12:30:00,124.81,125.02,124.6,124.69,14935.0,117.4769,117.6746,117.2793,117.364,14935.0
2018-06-28 12:35:00,124.69,124.86,124.62,124.85,11489.0,117.364,117.524,117.2981,117.5146,11489.0
2018-06-28 12:40:00,124.85,125.02,124.79,124.86,20774.0,117.5146,117.6746,117.4581,117.524,20774.0
2018-06-28 12:45:00,124.84,124.94,124.83,124.94,5359.0,117.5052,117.5993,117.4958,117.5993,5359.0
2018-06-28 12:50:00,124.98,125.13,124.98,125.01,13037.0,117.637,117.7781,117.637,117.6652,13037.0
2018-06-28 12:55:00,125.01,125.2,125.0,125.16,3675.0,117.6652,117.844,117.6558,117.8064,3675.0
2018-06-28 13:00:00,125.15,125.16,125.01,125.07,2809.0,117.797,117.8064,117.6652,117.7217,2809.0
2018-06-28 13:05:00,125.07,125.08,124.96,125.01,3335.0,117.7217,117.7311,117.6181,117.6652,3335.0
2018-06-28 13:10:00,125.01,125.17,125.01,125.05,3961.0,117.6652,117.8158,117.6652,117.7028,3961.0
2018-06-28 13:15:00,125.12,125.32,125.04,125.04,4002.0,117.7687,117.957,117.6934,117.6934,4002.0
2018-06-28 13:20:00,125.06,125.3,125.04,125.2,5300.0,117.7123,117.9382,117.6934,117.844,5300.0
2018-06-28 13:25:00,125.26,125.36,125.2,125.27,7626.0,117.9005,117.9946,117.844,117.9099,7626.0
2018-06-28 13:30:00,125.23,125.29,125.2,125.26,5669.0,117.8723,117.9287,117.844,117.9005,5669.0
2018-06-28 13:35:00,125.26,125.28,125.23,125.27,2232.0,117.9005,117.9193,117.8723,117.9099,2232.0
2018-06-28 13:40:00,125.25,125.45,125.25,125.44,6641.0,117.8911,118.0793,117.8911,118.0699,6641.0
2018-06-28 13:45:00,125.42,125.42,125.26,125.37,3421.0,118.0511,118.0511,117.9005,118.004,3421.0
2018-06-28 13:50:00,125.36,125.6,125.28,125.4,6647.0,117.9946,118.2205,117.9193,118.0323,6647.0
2018-06-28 13:55:00,125.4,125.41,125.19,125.25,5212.0,118.0323,118.0417,117.8346,117.8911,5212.0
2018-06-28 14:00:00,125.19,125.32,125.18,125.32,2365.0,117.8346,117.957,117.8252,117.957,2365.0
2018-06-28 14:05:00,125.32,125.38,125.15,125.2,6174.0,117.957,118.0135,117.797,117.844,6174.0
2018-06-28 14:10:00,125.22,125.5,125.13,125.45,23161.0,117.8629,118.1264,117.7781,118.0793,23161.0
2018-06-28 14:15:00,125.46,125.66,125.34,125.64,16521.0,118.0888,118.277,117.9758,118.2582,16521.0
2018-06-28 14:20:00,125.65,126.03,125.57,125.76,22407.0,118.2676,118.6253,118.1923,118.3711,22407.0
2018-06-28 14:25:00,125.78,125.84,125.54,125.69,10407.0,118.39,118.4464,118.1641,118.3052,10407.0
2018-06-28 14:30:00,125.71,125.88,125.65,125.77,6611.0,118.3241,118.4841,118.2676,118.3805,6611.0
2018-06-28 14:35:00,125.71,125.87,125.65,125.81,14336.0,118.3241,118.4747,118.2676,118.4182,14336.0
2018-06-28 14:40:00,125.84,125.95,125.8,125.8,6706.0,118.4464,118.55,118.4088,118.4088,6706.0
2018-06-28 14:45:00,125.76,126.02,125.75,125.93,9766.0,118.3711,118.6159,118.3617,118.5311,9766.0
2018-06-28 14:50:00,125.96,126.12,125.93,126.02,11719.0,118.5594,118.71,118.5311,118.6159,11719.0
2018-06-28 14:55:00,126.02,126.15,125.98,126.09,10574.0,118.6159,118.7382,118.5782,118.6817,10574.0
2018-06-28 15:00:00,126.05,126.08,125.94,125.98,10100.0,118.6441,118.6723,118.5406,118.5782,10100.0
2018-06-28 15:05:00,126.0,126.08,125.93,126.0,12340.0,118.597,118.6723,118.5311,118.597,12340.0
2018-06-28 15:10:00,125.99,126.06,125.94,126.06,12266.0,118.5876,118.6535,118.5406,118.6535,12266.0
2018-06-28 15:15:00,126.02,126.07,125.98,126.07,9160.0,118.6159,118.6629,118.5782,118.6629,9160.0
2018-06-28 15:20:00,126.05,126.05,125.94,126.0,11035.0,118.6441,118.6441,118.5406,118.597,11035.0
2018-06-28 15:25:00,125.99,126.02,125.96,125.98,12495.0,118.5876,118.6159,118.5594,118.5782,12495.0
2018-06-28 15:30:00,125.99,126.06,125.92,126.06,23594.0,118.5876,118.6535,118.5217,118.6535,23594.0
2018-06-28 15:35:00,126.07,126.17,126.0,126.0,18772.0,118.6629,118.757,118.597,118.597,18772.0
2018-06-28 15:40:00,126.04,126.11,126.0,126.03,14890.0,118.6347,118.7006,118.597,118.6253,14890.0
2018-06-28 15:45:00,126.02,126.06,125.94,126.06,18848.0,118.6159,118.6535,118.5406,118.6535,18848.0
2018-06-28 15:50:00,126.04,126.06,125.91,125.97,30685.0,118.6347,118.6535,118.5123,118.5688,30685.0
2018-06-28 15:55:00,125.96,126.24,125.91,126.16,66732.0,118.5594,118.8229,118.5123,118.7476,66732.0
2018-06-29 09:30:00,126.09,126.2,126.09,126.2,6028.0,118.6817,118.7853,118.6817,118.7853,6028.0
2018-06-29 09:35:00,126.26,126.31,126.09,126.18,4879.0,118.8418,118.8888,118.6817,118.7665,4879.0
2018-06-29 09:40:00,126.22,126.78,126.22,126.52,9500.0,118.8041,119.3312,118.8041,119.0865,9500.0
2018-06-29 09:45:00,126.62,126.68,126.47,126.54,4200.0,119.1806,119.2371,119.0394,119.1053,4200.0
2018-06-29 09:50:00,126.52,126.52,126.28,126.47,3900.0,119.0865,119.0865,118.8606,119.0394,3900.0
2018-06-29 09:55:00,126.48,126.68,126.42,126.62,3402.0,119.0488,119.2371,118.9924,119.1806,3402.0
2018-06-29 10:00:00,126.62,126.92,126.62,126.77,6700.0,119.1806,119.463,119.1806,119.3218,6700.0
2018-06-29 10:05:00,126.73,126.77,126.51,126.58,6632.0,119.2841,119.3218,119.0771,119.143,6632.0
2018-06-29 10:10:00,126.58,126.58,126.39,126.56,8100.0,119.143,119.143,118.9641,119.1241,8100.0
2018-06-29 10:15:00,126.56,126.66,126.35,126.6,24662.0,119.1241,119.2183,118.9265,119.1618,24662.0
2018-06-29 10:20:00,126.62,126.85,126.56,126.75,46364.0,119.1806,119.3971,119.1241,119.303,46364.0
2018-06-29 10:25:00,126.73,126.75,126.56,126.67,6945.0,119.2841,119.303,119.1241,119.2277,6945.0
2018-06-29 10:30:00,126.69,126.75,126.51,126.65,10867.0,119.2465,119.303,119.0771,119.2088,10867.0
2018-06-29 10:35:00,126.7,126.72,126.55,126.62,6282.0,119.2559,119.2747,119.1147,119.1806,6282.0
2018-06-29 10:40:00,126.6,126.7,126.55,126.68,13666.0,119.1618,119.2559,119.1147,119.2371,13666.0
2018-06-29 10:45:00,126.7,126.75,126.58,126.64,7344.0,119.2559,119.303,119.143,119.1994,7344.0
2018-06-29 10:50:00,126.62,126.66,126.56,126.61,8146.0,119.1806,119.2183,119.1241,119.1712,8146.0
2018-06-29 10:55:00,126.61,126.76,126.61,126.75,4235.0,119.1712,119.3124,119.1712,119.303,4235.0
2018-06-29 11:00:00,126.76,126.92,126.76,126.81,7212.0,119.3124,119.463,119.3124,119.3594,7212.0
2018-06-29 11:05:00,126.84,126.89,126.78,126.86,6343.0,119.3877,119.4347,119.3312,119.4065,6343.0
2018-06-29 11:10:00,126.81,126.95,126.8,126.89,3201.0,119.3594,119.4912,119.35,119.4347,3201.0
2018-06-29 11:15:00,126.8,126.94,126.8,126.85,9239.0,119.35,119.4818,119.35,119.3971,9239.0
2018-06-29 11:20:00,126.91,126.93,126.78,126.85,4503.0,119.4536,119.4724,119.3312,119.3971,4503.0
2018-06-29 11:25:00,126.84,126.85,126.79,126.84,5324.0,119.3877,119.3971,119.3406,119.3877,5324.0
2018-06-29 11:30:00,126.85,126.94,126.79,126.81,5581.0,119.3971,119.4818,119.3406,119.3594,5581.0
2018-06-29 11:35:00,126.81,126.9,126.78,126.8,8520.0,119.3594,119.4442,119.3312,119.35,8520.0
2018-06-29 11:40:00,126.83,126.92,126.81,126.9,3000.0,119.3783,119.463,119.3594,119.4442,3000.0
2018-06-29 11:45:00,126.86,126.88,126.8,126.8,5332.0,119.4065,119.4253,119.35,119.35,5332.0
2018-06-29 11:50:00,126.79,126.84,126.78,126.8,2609.0,119.3406,119.3877,119.3312,119.35,2609.0
2018-06-29 11:55:00,126.8,126.87,126.78,126.81,17558.0,119.35,119.4159,119.3312,119.3594,17558.0
2018-06-29 12:00:00,126.82,126.83,126.7,126.74,17083.0,119.3689,119.3783,119.2559,119.2936,17083.0
2018-06-29 12:05:00,126.73,126.92,126.73,126.9,4512.0,119.2841,119.463,119.2841,119.4442,4512.0
2018-06-29 12:10:00,126.84,126.89,126.74,126.75,2400.0,119.3877,119.4347,119.2936,119.303,2400.0
2018-06-29 12:15:00,126.75,126.86,126.74,126.83,4530.0,119.303,119.4065,119.2936,119.3783,4530.0
2018-06-29 12:20:00,126.86,127.02,126.84,127.0,5696.0,119.4065,119.5571,119.3877,119.5383,5696.0
2018-06-29 12:25:00,127.01,127.07,126.98,127.01,1800.0,119.5477,119.6042,119.5195,119.5477,1800.0
2018-06-29 12:30:00,127.02,127.06,126.97,126.98,3500.0,119.5571,119.5948,119.51,119.5195,3500.0
2018-06-29 12:35:00,127.0,127.01,126.95,127.0,8756.0,119.5383,119.5477,119.4912,119.5383,8756.0
2018-06-29 12:40:00,127.02,127.02,126.89,126.92,3800.0,119.5571,119.5571,119.4347,119.463,3800.0
2018-06-29 12:45:00,126.89,126.89,126.69,126.69,3571.0,119.4347,119.4347,119.2465,119.2465,3571.0
2018-06-29 12:50:00,126.69,126.75,126.66,126.7,8314.0,119.2465,119.303,119.2183,119.2559,8314.0
2018-06-29 12:55:00,126.7,126.73,126.65,126.73,4900.0,119.2559,119.2841,119.2088,119.2841,4900.0
2018-06-29 13:00:00,126.74,126.93,126.74,126.93,4222.0,119.2936,119.4724,119.2936,119.4724,4222.0
2018-06-29 13:05:00,126.95,127.15,126.95,127.15,3732.0,119.4912,119.6795,119.4912,119.6795,3732.0
2018-06-29 13:10:00,127.14,127.28,127.14,127.27,1560.0,119.67,119.8018,119.67,119.7924,1560.0
2018-06-29 13:15:00,127.24,127.31,127.24,127.28,1364.0,119.7642,119.8301,119.7642,119.8018,1364.0
2018-06-29 13:20:00,127.24,127.24,127.18,127.2,1300.0,119.7642,119.7642,119.7077,119.7265,1300.0
2018-06-29 13:25:00,127.16,127.16,127.04,127.08,2600.0,119.6889,119.6889,119.5759,119.6136,2600.0
2018-06-29 13:30:00,127.05,127.06,127.0,127.02,1200.0,119.5853,119.5948,119.5383,119.5571,1200.0
2018-06-29 13:35:00,127.02,127.07,127.01,127.06,3200.0,119.5571,119.6042,119.5477,119.5948,3200.0
2018-06-29 13:40:00,127.04,127.32,127.04,127.32,2780.0,119.5759,119.8395,119.5759,119.8395,2780.0
2018-06-29 13:45:00,127.33,127.33,127.23,127.23,1674.0,119.8489,119.8489,119.7548,119.7548,1674.0
2018-06-29 13:50:00,127.2,127.21,127.1,127.11,3343.0,119.7265,119.7359,119.6324,119.6418,3343.0
2018-06-29 13:55:00,127.11,127.11,126.97,126.99,3820.0,119.6418,119.6418,119.51,119.5289,3820.0
2018-06-29 14:00:00,126.96,127.0,126.79,126.8,6869.0,119.5006,119.5383,119.3406,119.35,6869.0
2018-06-29 14:05:00,126.81,126.88,126.78,126.87,8086.0,119.3594,119.4253,119.3312,119.4159,8086.0
2018-06-29 14:10:00,126.9,126.9,126.76,126.81,3446.0,119.4442,119.4442,119.3124,119.3594,3446.0
2018-06-29 14:15:00,126.78,126.85,126.78,126.83,4000.0,119.3312,119.3971,119.3312,119.3783,4000.0
2018-06-29 14:20:00,126.79,126.83,126.7,126.74,2900.0,119.3406,119.3783,119.2559,119.2936,2900.0
2018-06-29 14:25:00,126.74,126.74,126.63,126.67,3330.0,119.2936,119.2936,119.19,119.2277,3330.0
2018-06-29 14:30:00,126.62,126.62,126.49,126.49,4486.0,119.1806,119.1806,119.0582,119.0582,4486.0
2018-06-29 14:35:00,126.5,126.53,126.3,126.31,2828.0,119.0677,119.0959,118.8794,118.8888,2828.0
2018-06-29 14:40:00,126.29,126.32,126.24,126.27,3620.0,118.87,118.8982,118.8229,118.8512,3620.0
2018-06-29 14:45:00,126.25,126.33,126.25,126.32,3312.0,118.8323,118.9076,118.8323,118.8982,3312.0
2018-06-29 14:50:00,126.31,126.38,126.27,126.38,5861.0,118.8888,118.9547,118.8512,118.9547,5861.0
2018-06-29 14:55:00,126.39,126.47,126.38,126.45,3858.0,118.9641,119.0394,118.9547,119.0206,3858.0
2018-06-29 15:00:00,126.48,126.5,126.42,126.42,3255.0,119.0488,119.0677,118.9924,118.9924,3255.0
2018-06-29 15:05:00,126.4,126.42,126.17,126.17,5569.0,118.9735,118.9924,118.757,118.757,5569.0
2018-06-29 15:10:00,126.16,126.18,125.97,125.99,7373.0,118.7476,118.7665,118.5688,118.5876,7373.0
2018-06-29 15:15:00,125.98,126.0,125.73,125.79,10598.0,118.5782,118.597,118.3429,118.3994,10598.0
2018-06-29 15:20:00,125.8,125.82,125.7,125.71,19691.0,118.4088,118.4276,118.3147,118.3241,19691.0
2018-06-29 15:25:00,125.73,125.73,125.4,125.4,52516.0,118.3429,118.3429,118.0323,118.0323,52516.0
2018-06-29 15:30:00,125.41,125.53,125.38,125.5,37625.0,118.0417,118.1546,118.0135,118.1264,37625.0
2018-06-29 15:35:00,125.5,125.68,125.47,125.52,20816.0,118.1264,118.2958,118.0982,118.1452,20816.0
2018-06-29 15:40:00,125.52,125.57,125.41,125.44,23813.0,118.1452,118.1923,118.0417,118.0699,23813.0
2018-06-29 15:45:00,125.45,125.48,125.3,125.32,15213.0,118.0793,118.1076,117.9382,117.957,15213.0
2018-06-29 15:50:00,125.32,125.4,125.27,125.28,32172.0,117.957,118.0323,117.9099,117.9193,32172.0
2018-06-29 15:55:00,125.3,125.37,125.05,125.13,62585.0,117.9382,118.004,117.7028,117.7781,62585.0
2018-07-02 09:30:00,123.85,123.98,122.68,123.89,21767.0,116.5733,116.6957,115.4721,116.611,21767.0
2018-07-02 09:35:00,123.72,123.89,123.56,123.66,4229.0,116.451,116.611,116.3004,116.3945,4229.0
2018-07-02 09:40:00,123.6,123.68,122.89,122.89,4410.0,116.338,116.4133,115.6698,115.6698,4410.0
2018-07-02 09:45:00,122.99,123.12,122.91,122.99,7758.0,115.7639,115.8862,115.6886,115.7639,7758.0
2018-07-02 09:50:00,122.99,123.17,122.78,123.03,16026.0,115.7639,115.9333,115.5662,115.8015,16026.0
2018-07-02 09:55:00,123.04,123.6,123.02,123.6,17555.0,115.8109,116.338,115.7921,116.338,17555.0
2018-07-02 10:00:00,123.56,123.56,123.19,123.21,10176.0,116.3004,116.3004,115.9521,115.971,10176.0
2018-07-02 10:05:00,123.28,123.5,123.2,123.5,12270.0,116.0368,116.2439,115.9615,116.2439,12270.0
2018-07-02 10:10:00,123.51,123.52,123.2,123.2,5183.0,116.2533,116.2627,115.9615,115.9615,5183.0
2018-07-02 10:15:00,123.26,123.41,123.26,123.4,2422.0,116.018,116.1592,116.018,116.1498,2422.0
2018-07-02 10:20:00,123.37,123.56,123.37,123.48,4661.0,116.1216,116.3004,116.1216,116.2251,4661.0
2018-07-02 10:25:00,123.51,123.81,123.51,123.77,3784.0,116.2533,116.5357,116.2533,116.4981,3784.0
2018-07-02 10:30:00,123.83,123.86,123.76,123.81,3836.0,116.5545,116.5828,116.4886,116.5357,3836.0
2018-07-02 10:35:00,123.75,123.79,123.66,123.74,3250.0,116.4792,116.5169,116.3945,116.4698,3250.0
2018-07-02 10:40:00,123.8,124.02,123.78,123.9,2560.0,116.5263,116.7334,116.5075,116.6204,2560.0
2018-07-02 10:45:00,123.84,123.89,123.76,123.77,2778.0,116.5639,116.611,116.4886,116.4981,2778.0
2018-07-02 10:50:00,123.76,123.82,123.71,123.75,2490.0,116.4886,116.5451,116.4416,116.4792,2490.0
2018-07-02 10:55:00,123.75,123.98,123.75,123.98,1800.0,116.4792,116.6957,116.4792,116.6957,1800.0
2018-07-02 11:00:00,124.02,124.16,123.99,124.04,3734.0,116.7334,116.8651,116.7051,116.7522,3734.0
2018-07-02 11:05:00,123.9,123.95,123.87,123.92,2100.0,116.6204,116.6675,116.5922,116.6392,2100.0
2018-07-02 11:10:00,123.85,123.85,123.64,123.66,2275.0,116.5733,116.5733,116.3757,116.3945,2275.0
2018-07-02 11:15:00,123.65,123.81,123.64,123.64,5167.0,116.3851,116.5357,116.3757,116.3757,5167.0
2018-07-02 11:20:00,123.63,123.8,123.63,123.75,2717.0,116.3663,116.5263,116.3663,116.4792,2717.0
2018-07-02 11:25:00,123.77,123.77,123.6,123.66,2400.0,116.4981,116.4981,116.338,116.3945,2400.0
2018-07-02 11:30:00,123.6,123.62,123.42,123.57,10019.0,116.338,116.3569,116.1686,116.3098,10019.0
2018-07-02 11:35:00,123.56,123.56,123.34,123.45,4365.0,116.3004,116.3004,116.0933,116.1969,4365.0
2018-07-02 11:40:00,123.47,123.51,123.38,123.5,6482.0,116.2157,116.2533,116.131,116.2439,6482.0
2018-07-02 11:45:00,123.53,123.59,123.49,123.54,4896.0,116.2722,116.3286,116.2345,116.2816,4896.0
2018-07-02 11:50:00,123.59,123.73,123.59,123.73,667.0,116.3286,116.4604,116.3286,116.4604,667.0
2018-07-02 11:55:00,123.73,123.76,123.54,123.54,5020.0,116.4604,116.4886,116.2816,116.2816,5020.0
2018-07-02 12:00:00,123.58,123.66,123.55,123.65,9825.0,116.3192,116.3945,116.291,116.3851,9825.0
2018-07-02 12:05:00,123.66,123.88,123.52,123.55,17634.0,116.3945,116.6016,116.2627,116.291,17634.0
2018-07-02 12:10:00,123.57,123.63,123.55,123.63,1000.0,116.3098,116.3663,116.291,116.3663,1000.0
2018-07-02 12:15:00,123.64,123.65,123.54,123.61,2380.0,116.3757,116.3851,116.2816,116.3475,2380.0
2018-07-02 12:20:00,123.62,123.62,123.52,123.55,6071.0,116.3569,116.3569,116.2627,116.291,6071.0
2018-07-02 12:25:00,123.59,123.59,123.55,123.57,954.0,116.3286,116.3286,116.291,116.3098,954.0
2018-07-02 12:30:00,123.55,123.56,123.51,123.55,3373.0,116.291,116.3004,116.2533,116.291,3373.0
2018-07-02 12:35:00,123.58,123.6,123.56,123.58,1400.0,116.3192,116.338,116.3004,116.3192,1400.0
2018-07-02 12:40:00,123.56,123.56,123.35,123.35,6551.0,116.3004,116.3004,116.1027,116.1027,6551.0
2018-07-02 12:45:00,123.42,123.44,123.39,123.4,4758.0,116.1686,116.1874,116.1404,116.1498,4758.0
2018-07-02 12:50:00,123.38,123.38,123.27,123.32,6135.0,116.131,116.131,116.0274,116.0745,6135.0
2018-07-02 12:55:00,123.31,123.4,123.31,123.31,4624.0,116.0651,116.1498,116.0651,116.0651,4624.0
2018-07-02 13:00:00,123.31,123.35,123.22,123.27,4200.0,116.0651,116.1027,115.9804,116.0274,4200.0
2018-07-02 13:05:00,123.26,123.26,123.21,123.22,2229.0,116.018,116.018,115.971,115.9804,2229.0
2018-07-02 13:10:00,123.23,123.23,123.09,123.09,3958.0,115.9898,115.9898,115.858,115.858,3958.0
2018-07-02 13:15:00,123.07,123.16,123.06,123.11,4216.0,115.8392,115.9239,115.8298,115.8768,4216.0
2018-07-02 13:20:00,123.08,123.13,123.04,123.04,2255.0,115.8486,115.8957,115.8109,115.8109,2255.0
2018-07-02 13:25:00,123.01,123.04,122.93,122.95,2700.0,115.7827,115.8109,115.7074,115.7262,2700.0
2018-07-02 13:30:00,122.93,123.04,122.93,123.04,2792.0,115.7074,115.8109,115.7074,115.8109,2792.0
2018-07-02 13:35:00,123.09,123.36,123.08,123.35,7013.0,115.858,116.1121,115.8486,116.1027,7013.0
2018-07-02 13:40:00,123.38,123.45,123.36,123.45,2585.0,116.131,116.1969,116.1121,116.1969,2585.0
2018-07-02 13:45:00,123.47,123.58,123.44,123.58,3197.0,116.2157,116.3192,116.1874,116.3192,3197.0
2018-07-02 13:50:00,123.6,123.65,123.53,123.6,4354.0,116.338,116.3851,116.2722,116.338,4354.0
2018-07-02 13:55:00,123.61,123.64,123.41,123.41,5446.0,116.3475,116.3757,116.1592,116.1592,5446.0
2018-07-02 14:00:00,123.42,123.73,123.42,123.67,16096.0,116.1686,116.4604,116.1686,116.4039,16096.0
2018-07-02 14:05:00,123.68,123.77,123.67,123.73,3161.0,116.4133,116.4981,116.4039,116.4604,3161.0
2018-07-02 14:10:00,123.68,123.82,123.67,123.8,3082.0,116.4133,116.5451,116.4039,116.5263,3082.0
2018-07-02 14:15:00,123.78,123.95,123.77,123.95,2600.0,116.5075,116.6675,116.4981,116.6675,2600.0
2018-07-02 14:20:00,123.97,123.98,123.9,123.98,8150.0,116.6863,116.6957,116.6204,116.6957,8150.0
2018-07-02 14:25:00,123.95,124.02,123.89,124.02,8718.0,116.6675,116.7334,116.611,116.7334,8718.0
2018-07-02 14:30:00,124.02,124.1,123.96,124.0,7429.0,116.7334,116.8087,116.6769,116.7145,7429.0
2018-07-02 14:35:00,123.96,123.98,123.88,123.93,8884.0,116.6769,116.6957,116.6016,116.6486,8884.0
2018-07-02 14:40:00,123.94,123.99,123.86,123.89,6592.0,116.6581,116.7051,116.5828,116.611,6592.0
2018-07-02 14:45:00,123.87,123.92,123.85,123.91,2106.0,116.5922,116.6392,116.5733,116.6298,2106.0
2018-07-02 14:50:00,123.88,123.91,123.77,123.79,1500.0,116.6016,116.6298,116.4981,116.5169,1500.0
2018-07-02 14:55:00,123.78,123.78,123.63,123.73,4432.0,116.5075,116.5075,116.3663,116.4604,4432.0
2018-07-02 15:00:00,123.71,123.81,123.59,123.65,6284.0,116.4416,116.5357,116.3286,116.3851,6284.0
2018-07-02 15:05:00,123.65,123.72,123.65,123.71,4922.0,116.3851,116.451,116.3851,116.4416,4922.0
2018-07-02 15:10:00,123.72,123.82,123.7,123.71,2832.0,116.451,116.5451,116.4322,116.4416,2832.0
2018-07-02 15:15:00,123.75,123.82,123.72,123.77,6394.0,116.4792,116.5451,116.451,116.4981,6394.0
2018-07-02 15:20:00,123.78,123.85,123.77,123.85,4338.0,116.5075,116.5733,116.4981,116.5733,4338.0
2018-07-02 15:25:00,123.86,123.98,123.85,123.98,5054.0,116.5828,116.6957,116.5733,116.6957,5054.0
2018-07-02 15:30:00,123.98,124.0,123.79,123.85,12562.0,116.6957,116.7145,116.5169,116.5733,12562.0
2018-07-02 15:35:00,123.85,124.07,123.85,124.06,6431.0,116.5733,116.7804,116.5733,116.771,6431.0
2018-07-02 15:40:00,124.08,124.09,123.97,124.04,9451.0,116.7898,116.7992,116.6863,116.7522,9451.0
2018-07-02 15:45:00,124.03,124.15,124.03,124.12,10043.0,116.7428,116.8557,116.7428,116.8275,10043.0
2018-07-02 15:50:00,124.15,124.24,124.13,124.18,14950.0,116.8557,116.9404,116.8369,116.884,14950.0
2018-07-02 15:55:00,124.17,124.32,124.14,124.22,32085.0,116.8745,117.0157,116.8463,116.9216,32085.0
2018-07-03 09:30:00,124.97,125.6,124.41,125.56,7977.0,117.6275,118.2205,117.1004,118.1829,7977.0
2018-07-03 09:35:00,125.67,125.75,125.14,125.14,3626.0,118.2864,118.3617,117.7876,117.7876,3626.0
2018-07-03 09:40:00,125.2,125.39,125.13,125.13,4836.0,117.844,118.0229,117.7781,117.7781,4836.0
2018-07-03 09:45:00,125.12,125.28,125.12,125.23,1517.0,117.7687,117.9193,117.7687,117.8723,1517.0
2018-07-03 09:50:00,125.28,125.3,125.16,125.3,7780.0,117.9193,117.9382,117.8064,117.9382,7780.0
2018-07-03 09:55:00,125.32,125.37,125.23,125.35,3953.0,117.957,118.004,117.8723,117.9852,3953.0
2018-07-03 10:00:00,125.37,125.57,125.36,125.57,2699.0,118.004,118.1923,117.9946,118.1923,2699.0
2018-07-03 10:05:00,125.58,125.8,125.58,125.68,9108.0,118.2017,118.4088,118.2017,118.2958,9108.0
2018-07-03 10:10:00,125.69,125.69,125.32,125.46,4801.0,118.3052,118.3052,117.957,118.0888,4801.0
2018-07-03 10:15:00,125.46,125.84,125.46,125.83,2820.0,118.0888,118.4464,118.0888,118.437,2820.0
2018-07-03 10:20:00,125.9,125.9,125.6,125.6,3700.0,118.5029,118.5029,118.2205,118.2205,3700.0
2018-07-03 10:25:00,125.65,125.83,125.42,125.71,6502.0,118.2676,118.437,118.0511,118.3241,6502.0
2018-07-03 10:30:00,125.77,125.77,125.54,125.61,3562.0,118.3805,118.3805,118.1641,118.2299,3562.0
2018-07-03 10:35:00,125.58,125.58,125.16,125.22,7000.0,118.2017,118.2017,117.8064,117.8629,7000.0
2018-07-03 10:40:00,125.2,125.2,125.0,125.0,1700.0,117.844,117.844,117.6558,117.6558,1700.0
2018-07-03 10:45:00,125.06,125.12,124.69,124.76,10108.0,117.7123,117.7687,117.364,117.4299,10108.0
2018-07-03 10:50:00,124.78,124.79,124.69,124.73,3500.0,117.4487,117.4581,117.364,117.4016,3500.0
2018-07-03 10:55:00,124.67,124.67,124.47,124.56,5650.0,117.3452,117.3452,117.1569,117.2416,5650.0
2018-07-03 11:00:00,124.56,124.66,124.48,124.61,5104.0,117.2416,117.3358,117.1663,117.2887,5104.0
2018-07-03 11:05:00,124.58,124.75,124.56,124.66,4846.0,117.2605,117.4205,117.2416,117.3358,4846.0
2018-07-03 11:10:00,124.64,124.78,124.58,124.77,8735.0,117.3169,117.4487,117.2605,117.4393,8735.0
2018-07-03 11:15:00,124.75,124.94,124.75,124.86,5565.0,117.4205,117.5993,117.4205,117.524,5565.0
2018-07-03 11:20:00,124.87,124.88,124.79,124.81,5941.0,117.5334,117.5428,117.4581,117.4769,5941.0
2018-07-03 11:25:00,124.83,124.94,124.8,124.8,3800.0,117.4958,117.5993,117.4675,117.4675,3800.0
2018-07-03 11:30:00,124.79,124.9,124.79,124.86,2650.0,117.4581,117.5617,117.4581,117.524,2650.0
2018-07-03 11:35:00,124.84,124.88,124.68,124.72,5228.0,117.5052,117.5428,117.3546,117.3922,5228.0
2018-07-03 11:40:00,124.72,124.74,124.61,124.61,3730.0,117.3922,117.4111,117.2887,117.2887,3730.0
2018-07-03 11:45:00,124.61,124.61,124.49,124.54,4879.0,117.2887,117.2887,117.1757,117.2228,4879.0
2018-07-03 11:50:00,124.48,124.5,124.24,124.28,6100.0,117.1663,117.1852,116.9404,116.9781,6100.0
2018-07-03 11:55:00,124.32,124.58,124.32,124.58,4650.0,117.0157,117.2605,117.0157,117.2605,4650.0
2018-07-03 12:00:00,124.58,124.66,124.51,124.52,6510.0,117.2605,117.3358,117.1946,117.204,6510.0
2018-07-03 12:05:00,124.51,124.63,124.51,124.62,2700.0,117.1946,117.3075,117.1946,117.2981,2700.0
2018-07-03 12:10:00,124.62,124.63,124.48,124.52,6606.0,117.2981,117.3075,117.1663,117.204,6606.0
2018-07-03 12:15:00,124.51,124.59,124.49,124.59,3500.0,117.1946,117.2699,117.1757,117.2699,3500.0
2018-07-03 12:20:00,124.55,124.59,124.52,124.54,3004.0,117.2322,117.2699,117.204,117.2228,3004.0
2018-07-03 12:25:00,124.52,124.56,124.49,124.54,6253.0,117.204,117.2416,117.1757,117.2228,6253.0
2018-07-03 12:30:00,124.54,124.56,124.42,124.48,6192.0,117.2228,117.2416,117.1099,117.1663,6192.0
2018-07-03 12:35:00,124.5,124.62,124.49,124.49,7251.0,117.1852,117.2981,117.1757,117.1757,7251.0
2018-07-03 12:40:00,124.5,124.5,124.34,124.35,5897.0,117.1852,117.1852,117.0346,117.044,5897.0
2018-07-03 12:45:00,124.33,124.33,124.17,124.19,11000.0,117.0251,117.0251,116.8745,116.8934,11000.0
2018-07-03 12:50:00,124.15,124.22,124.06,124.19,10340.0,116.8557,116.9216,116.771,116.8934,10340.0
2018-07-03 12:55:00,124.21,124.24,124.06,124.24,34684.0,116.9122,116.9404,116.771,116.9404,34684.0
2018-07-05 09:30:00,125.21,125.21,125.21,125.21,3486.0,117.8534,117.8534,117.8534,117.8534,3486.0
2018-07-05 09:35:00,125.32,125.33,124.7,124.75,3140.0,117.957,117.9664,117.3734,117.4205,3140.0
2018-07-05 09:40:00,124.89,124.95,124.89,124.95,991.0,117.5522,117.6087,117.5522,117.6087,991.0
2018-07-05 09:45:00,125.01,125.01,124.74,124.78,3304.0,117.6652,117.6652,117.4111,117.4487,3304.0
2018-07-05 09:50:00,124.75,124.87,124.65,124.71,1500.0,117.4205,117.5334,117.3263,117.3828,1500.0
2018-07-05 09:55:00,124.81,124.9,124.54,124.55,1319.0,117.4769,117.5617,117.2228,117.2322,1319.0
2018-07-05 10:00:00,124.71,124.73,124.63,124.66,2109.0,117.3828,117.4016,117.3075,117.3358,2109.0
2018-07-05 10:05:00,124.68,124.81,124.62,124.81,1900.0,117.3546,117.4769,117.2981,117.4769,1900.0
2018-07-05 10:10:00,124.78,124.82,124.55,124.55,1600.0,117.4487,117.4864,117.2322,117.2322,1600.0
2018-07-05 10:15:00,124.48,124.57,124.43,124.56,1300.0,117.1663,117.251,117.1193,117.2416,1300.0
2018-07-05 10:20:00,124.61,124.72,124.55,124.72,4312.0,117.2887,117.3922,117.2322,117.3922,4312.0
2018-07-05 10:25:00,124.81,124.81,124.71,124.72,1364.0,117.4769,117.4769,117.3828,117.3922,1364.0
2018-07-05 10:30:00,124.75,124.75,124.62,124.66,1128.0,117.4205,117.4205,117.2981,117.3358,1128.0
2018-07-05 10:35:00,124.7,124.7,124.53,124.53,3073.0,117.3734,117.3734,117.2134,117.2134,3073.0
2018-07-05 10:40:00,124.51,124.6,124.49,124.54,2300.0,117.1946,117.2793,117.1757,117.2228,2300.0
2018-07-05 10:45:00,124.55,124.66,124.54,124.6,1800.0,117.2322,117.3358,117.2228,117.2793,1800.0
2018-07-05 10:50:00,124.58,124.64,124.46,124.46,2700.0,117.2605,117.3169,117.1475,117.1475,2700.0
2018-07-05 10:55:00,124.51,124.61,124.47,124.47,2111.0,117.1946,117.2887,117.1569,117.1569,2111.0
2018-07-05 11:00:00,124.49,124.64,124.49,124.59,1900.0,117.1757,117.3169,117.1757,117.2699,1900.0
2018-07-05 11:05:00,124.58,124.58,124.48,124.51,1700.0,117.2605,117.2605,117.1663,117.1946,1700.0
2018-07-05 11:10:00,124.54,124.62,124.51,124.57,3217.0,117.2228,117.2981,117.1946,117.251,3217.0
2018-07-05 11:15:00,124.6,124.78,124.6,124.76,1298.0,117.2793,117.4487,117.2793,117.4299,1298.0
2018-07-05 11:20:00,124.79,124.81,124.67,124.73,3700.0,117.4581,117.4769,117.3452,117.4016,3700.0
2018-07-05 11:25:00,124.78,124.87,124.77,124.79,2148.0,117.4487,117.5334,117.4393,117.4581,2148.0
2018-07-05 11:30:00,124.79,124.99,124.77,124.91,3100.0,117.4581,117.6464,117.4393,117.5711,3100.0
2018-07-05 11:35:00,124.92,124.95,124.92,124.93,300.0,117.5805,117.6087,117.5805,117.5899,300.0
2018-07-05 11:40:00,124.93,124.96,124.91,124.93,2200.0,117.5899,117.6181,117.5711,117.5899,2200.0
2018-07-05 11:45:00,124.97,125.17,124.97,125.16,4001.0,117.6275,117.8158,117.6275,117.8064,4001.0
2018-07-05 11:50:00,125.12,125.2,125.1,125.18,2800.0,117.7687,117.844,117.7499,117.8252,2800.0
2018-07-05 11:55:00,125.17,125.27,125.15,125.27,2800.0,117.8158,117.9099,117.797,117.9099,2800.0
2018-07-05 12:00:00,125.23,125.46,125.22,125.46,3301.0,117.8723,118.0888,117.8629,118.0888,3301.0
2018-07-05 12:05:00,125.46,125.55,125.44,125.5,2700.0,118.0888,118.1735,118.0699,118.1264,2700.0
2018-07-05 12:10:00,125.54,125.55,125.48,125.53,1900.0,118.1641,118.1735,118.1076,118.1546,1900.0
2018-07-05 12:15:00,125.5,125.57,125.48,125.52,2800.0,118.1264,118.1923,118.1076,118.1452,2800.0
2018-07-05 12:20:00,125.52,125.52,125.4,125.42,1700.0,118.1452,118.1452,118.0323,118.0511,1700.0
2018-07-05 12:25:00,125.46,125.48,125.45,125.45,700.0,118.0888,118.1076,118.0793,118.0793,700.0
2018-07-05 12:30:00,125.47,125.58,125.47,125.58,3073.0,118.0982,118.2017,118.0982,118.2017,3073.0
2018-07-05 12:35:00,125.59,125.62,125.57,125.61,3200.0,118.2111,118.2394,118.1923,118.2299,3200.0
2018-07-05 12:40:00,125.61,125.61,125.56,125.57,2003.0,118.2299,118.2299,118.1829,118.1923,2003.0
2018-07-05 12:45:00,125.57,125.6,125.49,125.49,1400.0,118.1923,118.2205,118.117,118.117,1400.0
2018-07-05 12:50:00,125.49,125.49,125.4,125.41,900.0,118.117,118.117,118.0323,118.0417,900.0
2018-07-05 12:55:00,125.44,125.46,125.44,125.46,2116.0,118.0699,118.0888,118.0699,118.0888,2116.0
2018-07-05 13:00:00,125.46,125.64,125.45,125.64,3821.0,118.0888,118.2582,118.0793,118.2582,3821.0
2018-07-05 13:05:00,125.63,125.63,125.56,125.58,616.0,118.2488,118.2488,118.1829,118.2017,616.0
2018-07-05 13:10:00,125.58,125.7,125.57,125.69,3500.0,118.2017,118.3147,118.1923,118.3052,3500.0
2018-07-05 13:15:00,125.67,125.74,125.65,125.74,3381.0,118.2864,118.3523,118.2676,118.3523,3381.0
2018-07-05 13:20:00,125.75,125.76,125.66,125.69,3280.0,118.3617,118.3711,118.277,118.3052,3280.0
2018-07-05 13:25:00,125.67,125.67,125.58,125.58,378.0,118.2864,118.2864,118.2017,118.2017,378.0
2018-07-05 13:30:00,125.58,125.61,125.54,125.54,2300.0,118.2017,118.2299,118.1641,118.1641,2300.0
2018-07-05 13:35:00,125.53,125.55,125.52,125.55,1420.0,118.1546,118.1735,118.1452,118.1735,1420.0
2018-07-05 13:40:00,125.53,125.54,125.48,125.48,2126.0,118.1546,118.1641,118.1076,118.1076,2126.0
2018-07-05 13:45:00,125.49,125.52,125.46,125.5,1742.0,118.117,118.1452,118.0888,118.1264,1742.0
2018-07-05 13:50:00,125.51,125.51,125.44,125.49,2400.0,118.1358,118.1358,118.0699,118.117,2400.0
2018-07-05 13:55:00,125.49,125.55,125.49,125.55,2560.0,118.117,118.1735,118.117,118.1735,2560.0
2018-07-05 14:00:00,125.57,125.77,125.57,125.6,5338.0,118.1923,118.3805,118.1923,118.2205,5338.0
2018-07-05 14:05:00,125.55,125.56,125.41,125.44,1400.0,118.1735,118.1829,118.0417,118.0699,1400.0
2018-07-05 14:10:00,125.37,125.38,125.29,125.29,1727.0,118.004,118.0135,117.9287,117.9287,1727.0
2018-07-05 14:15:00,125.22,125.38,125.21,125.38,2546.0,117.8629,118.0135,117.8534,118.0135,2546.0
2018-07-05 14:20:00,125.45,125.45,125.36,125.45,1200.0,118.0793,118.0793,117.9946,118.0793,1200.0
2018-07-05 14:25:00,125.48,125.57,125.48,125.54,2179.0,118.1076,118.1923,118.1076,118.1641,2179.0
2018-07-05 14:30:00,125.52,125.59,125.52,125.59,800.0,118.1452,118.2111,118.1452,118.2111,800.0
2018-07-05 14:35:00,125.57,125.61,125.53,125.53,1259.0,118.1923,118.2299,118.1546,118.1546,1259.0
2018-07-05 14:40:00,125.4,125.49,125.36,125.47,1804.0,118.0323,118.117,117.9946,118.0982,1804.0
2018-07-05 14:45:00,125.44,125.51,125.44,125.51,1201.0,118.0699,118.1358,118.0699,118.1358,1201.0
2018-07-05 14:50:00,125.46,125.53,125.46,125.53,1657.0,118.0888,118.1546,118.0888,118.1546,1657.0
2018-07-05 14:55:00,125.47,125.52,125.47,125.52,700.0,118.0982,118.1452,118.0982,118.1452,700.0
2018-07-05 15:00:00,125.56,125.72,125.56,125.72,3018.0,118.1829,118.3335,118.1829,118.3335,3018.0
2018-07-05 15:05:00,125.66,125.66,125.63,125.66,1570.0,118.277,118.277,118.2488,118.277,1570.0
2018-07-05 15:10:00,125.67,125.67,125.62,125.62,1510.0,118.2864,118.2864,118.2394,118.2394,1510.0
2018-07-05 15:15:00,125.73,125.78,125.69,125.78,1897.0,118.3429,118.39,118.3052,118.39,1897.0
2018-07-05 15:20:00,125.81,125.82,125.75,125.78,3085.0,118.4182,118.4276,118.3617,118.39,3085.0
2018-07-05 15:25:00,125.78,125.84,125.78,125.83,2852.0,118.39,118.4464,118.39,118.437,2852.0
2018-07-05 15:30:00,125.8,125.91,125.77,125.91,4409.0,118.4088,118.5123,118.3805,118.5123,4409.0
2018-07-05 15:35:00,125.89,126.04,125.88,126.04,6667.0,118.4935,118.6347,118.4841,118.6347,6667.0
2018-07-05 15:40:00,126.06,126.18,126.04,126.11,8865.0,118.6535,118.7665,118.6347,118.7006,8865.0
2018-07-05 15:45:00,126.11,126.18,126.05,126.18,10723.0,118.7006,118.7665,118.6441,118.7665,10723.0
2018-07-05 15:50:00,126.15,126.24,126.15,126.22,11404.0,118.7382,118.8229,118.7382,118.8041,11404.0
2018-07-05 15:55:00,126.23,126.23,126.05,126.15,26266.0,118.8135,118.8135,118.6441,118.7382,26266.0
2018-07-06 09:30:00,126.15,126.27,125.93,125.93,5137.0,118.7382,118.8512,118.5311,118.5311,5137.0
2018-07-06 09:35:00,125.99,126.16,125.99,126.16,1500.0,118.5876,118.7476,118.5876,118.7476,1500.0
2018-07-06 09:40:00,126.2,126.23,126.18,126.23,400.0,118.7853,118.8135,118.7665,118.8135,400.0
2018-07-06 09:45:00,126.15,126.4,126.1,126.23,2701.0,118.7382,118.9735,118.6912,118.8135,2701.0
2018-07-06 09:50:00,126.2,126.42,126.2,126.42,800.0,118.7853,118.9924,118.7853,118.9924,800.0
2018-07-06 09:55:00,126.45,126.5,126.32,126.45,3056.0,119.0206,119.0677,118.8982,119.0206,3056.0
2018-07-06 10:00:00,126.45,126.58,126.42,126.57,700.0,119.0206,119.143,118.9924,119.1335,700.0
2018-07-06 10:05:00,126.57,126.83,126.57,126.83,2300.0,119.1335,119.3783,119.1335,119.3783,2300.0
2018-07-06 10:10:00,126.93,126.94,126.82,126.94,3835.0,119.4724,119.4818,119.3689,119.4818,3835.0
2018-07-06 10:15:00,126.89,126.93,126.81,126.81,3220.0,119.4347,119.4724,119.3594,119.3594,3220.0
2018-07-06 10:20:00,126.82,126.82,126.74,126.81,3505.0,119.3689,119.3689,119.2936,119.3594,3505.0
2018-07-06 10:25:00,126.82,126.97,126.82,126.97,1300.0,119.3689,119.51,119.3689,119.51,1300.0
2018-07-06 10:30:00,126.92,126.93,126.83,126.93,3016.0,119.463,119.4724,119.3783,119.4724,3016.0
2018-07-06 10:35:00,126.94,127.06,126.93,127.05,2791.0,119.4818,119.5948,119.4724,119.5853,2791.0
2018-07-06 10:40:00,127.08,127.19,127.08,127.08,2512.0,119.6136,119.7171,119.6136,119.6136,2512.0
2018-07-06 10:45:00,127.0,127.15,126.99,127.15,1008.0,119.5383,119.6795,119.5289,119.6795,1008.0
2018-07-06 10:50:00,127.11,127.24,127.07,127.24,2346.0,119.6418,119.7642,119.6042,119.7642,2346.0
2018-07-06 10:55:00,127.12,127.23,127.11,127.18,3300.0,119.6512,119.7548,119.6418,119.7077,3300.0
2018-07-06 11:00:00,127.22,127.25,127.18,127.22,1300.0,119.7453,119.7736,119.7077,119.7453,1300.0
2018-07-06 11:05:00,127.18,127.36,127.16,127.36,2600.0,119.7077,119.8771,119.6889,119.8771,2600.0
2018-07-06 11:10:00,127.4,127.43,127.34,127.4,2065.0,119.9148,119.943,119.8583,119.9148,2065.0
2018-07-06 11:15:00,127.38,127.38,127.33,127.38,1302.0,119.8959,119.8959,119.8489,119.8959,1302.0
2018-07-06 11:20:00,127.37,127.37,127.36,127.37,655.0,119.8865,119.8865,119.8771,119.8865,655.0
2018-07-06 11:25:00,127.33,127.35,127.28,127.32,1828.0,119.8489,119.8677,119.8018,119.8395,1828.0
2018-07-06 11:30:00,127.32,127.35,127.29,127.35,1494.0,119.8395,119.8677,119.8112,119.8677,1494.0
2018-07-06 11:35:00,127.35,127.5,127.35,127.5,1447.0,119.8677,120.0089,119.8677,120.0089,1447.0
2018-07-06 11:40:00,127.46,127.49,127.43,127.46,2209.0,119.9712,119.9995,119.943,119.9712,2209.0
2018-07-06 11:45:00,127.51,127.55,127.49,127.49,800.0,120.0183,120.056,119.9995,119.9995,800.0
2018-07-06 11:50:00,127.39,127.45,127.27,127.27,1943.0,119.9054,119.9618,119.7924,119.7924,1943.0
2018-07-06 11:55:00,127.28,127.33,127.21,127.26,3210.0,119.8018,119.8489,119.7359,119.783,3210.0
2018-07-06 12:00:00,127.32,127.43,127.32,127.38,1260.0,119.8395,119.943,119.8395,119.8959,1260.0
2018-07-06 12:05:00,127.39,127.55,127.39,127.52,2700.0,119.9054,120.056,119.9054,120.0277,2700.0
2018-07-06 12:10:00,127.51,127.52,127.39,127.41,1603.0,120.0183,120.0277,119.9054,119.9242,1603.0
2018-07-06 12:15:00,127.4,127.41,127.34,127.38,1906.0,119.9148,119.9242,119.8583,119.8959,1906.0
2018-07-06 12:20:00,127.37,127.38,127.29,127.29,910.0,119.8865,119.8959,119.8112,119.8112,910.0
2018-07-06 12:25:00,127.38,127.43,127.38,127.39,1800.0,119.8959,119.943,119.8959,119.9054,1800.0
2018-07-06 12:30:00,127.39,127.39,127.29,127.29,900.0,119.9054,119.9054,119.8112,119.8112,900.0
2018-07-06 12:35:00,127.33,127.37,127.33,127.36,1073.0,119.8489,119.8865,119.8489,119.8771,1073.0
2018-07-06 12:40:00,127.36,127.44,127.36,127.4,4300.0,119.8771,119.9524,119.8771,119.9148,4300.0
2018-07-06 12:45:00,127.37,127.39,127.29,127.36,3063.0,119.8865,119.9054,119.8112,119.8771,3063.0
2018-07-06 12:50:00,127.34,127.38,127.33,127.38,2700.0,119.8583,119.8959,119.8489,119.8959,2700.0
2018-07-06 12:55:00,127.37,127.48,127.36,127.45,800.0,119.8865,119.9901,119.8771,119.9618,800.0
2018-07-06 13:00:00,127.44,127.51,127.44,127.47,1200.0,119.9524,120.0183,119.9524,119.9807,1200.0
2018-07-06 13:05:00,127.49,127.57,127.49,127.49,3700.0,119.9995,120.0748,119.9995,119.9995,3700.0
2018-07-06 13:10:00,127.47,127.49,127.43,127.44,1000.0,119.9807,119.9995,119.943,119.9524,1000.0
2018-07-06 13:15:00,127.44,127.48,127.43,127.47,704.0,119.9524,119.9901,119.943,119.9807,704.0
2018-07-06 13:20:00,127.48,127.5,127.36,127.36,2579.0,119.9901,120.0089,119.8771,119.8771,2579.0
2018-07-06 13:25:00,127.33,127.38,127.33,127.38,1250.0,119.8489,119.8959,119.8489,119.8959,1250.0
2018-07-06 13:30:00,127.44,127.48,127.38,127.48,5600.0,119.9524,119.9901,119.8959,119.9901,5600.0
2018-07-06 13:35:00,127.48,127.56,127.48,127.56,1515.0,119.9901,120.0654,119.9901,120.0654,1515.0
2018-07-06 13:40:00,127.53,127.53,127.38,127.38,1100.0,120.0371,120.0371,119.8959,119.8959,1100.0
2018-07-06 13:45:00,127.36,127.45,127.35,127.45,3000.0,119.8771,119.9618,119.8677,119.9618,3000.0
2018-07-06 13:50:00,127.43,127.49,127.43,127.46,1100.0,119.943,119.9995,119.943,119.9712,1100.0
2018-07-06 13:55:00,127.45,127.45,127.38,127.38,1700.0,119.9618,119.9618,119.8959,119.8959,1700.0
2018-07-06 14:00:00,127.4,127.4,127.22,127.23,2707.0,119.9148,119.9148,119.7453,119.7548,2707.0
2018-07-06 14:05:00,127.23,127.23,127.13,127.13,1674.0,119.7548,119.7548,119.6606,119.6606,1674.0
2018-07-06 14:10:00,127.16,127.2,127.15,127.2,1000.0,119.6889,119.7265,119.6795,119.7265,1000.0
2018-07-06 14:15:00,127.2,127.24,127.13,127.13,4649.0,119.7265,119.7642,119.6606,119.6606,4649.0
2018-07-06 14:20:00,127.17,127.17,127.1,127.1,400.0,119.6983,119.6983,119.6324,119.6324,400.0
2018-07-06 14:25:00,127.1,127.14,127.08,127.12,4431.0,119.6324,119.67,119.6136,119.6512,4431.0
2018-07-06 14:30:00,127.08,127.22,127.08,127.16,2852.0,119.6136,119.7453,119.6136,119.6889,2852.0
2018-07-06 14:35:00,127.14,127.19,127.08,127.09,2400.0,119.67,119.7171,119.6136,119.623,2400.0
2018-07-06 14:40:00,127.09,127.13,127.07,127.1,1642.0,119.623,119.6606,119.6042,119.6324,1642.0
2018-07-06 14:45:00,127.15,127.16,127.1,127.16,1594.0,119.6795,119.6889,119.6324,119.6889,1594.0
2018-07-06 14:50:00,127.16,127.16,127.11,127.11,1000.0,119.6889,119.6889,119.6418,119.6418,1000.0
2018-07-06 14:55:00,127.16,127.25,127.16,127.24,1802.0,119.6889,119.7736,119.6889,119.7642,1802.0
2018-07-06 15:00:00,127.24,127.25,127.23,127.23,1590.0,119.7642,119.7736,119.7548,119.7548,1590.0
2018-07-06 15:05:00,127.27,127.27,127.17,127.17,2604.0,119.7924,119.7924,119.6983,119.6983,2604.0
2018-07-06 15:10:00,127.19,127.22,127.17,127.17,1400.0,119.7171,119.7453,119.6983,119.6983,1400.0
2018-07-06 15:15:00,127.16,127.21,127.14,127.2,3100.0,119.6889,119.7359,119.67,119.7265,3100.0
2018-07-06 15:20:00,127.22,127.29,127.2,127.29,3002.0,119.7453,119.8112,119.7265,119.8112,3002.0
2018-07-06 15:25:00,127.3,127.37,127.3,127.3,4613.0,119.8206,119.8865,119.8206,119.8206,4613.0
2018-07-06 15:30:00,127.31,127.31,127.23,127.29,3694.0,119.8301,119.8301,119.7548,119.8112,3694.0
2018-07-06 15:35:00,127.27,127.27,127.19,127.24,5818.0,119.7924,119.7924,119.7171,119.7642,5818.0
2018-07-06 15:40:00,127.23,127.25,127.19,127.19,7160.0,119.7548,119.7736,119.7171,119.7171,7160.0
2018-07-06 15:45:00,127.2,127.2,127.05,127.09,11645.0,119.7265,119.7265,119.5853,119.623,11645.0
2018-07-06 15:50:00,127.07,127.17,127.05,127.14,11182.0,119.6042,119.6983,119.5853,119.67,11182.0
2018-07-06 15:55:00,127.14,127.35,127.12,127.24,37064.0,119.67,119.8677,119.6512,119.7642,37064.0
2018-07-09 09:30:00,127.71,127.71,127.7,127.7,4001.0,120.2066,120.2066,120.1971,120.1971,4001.0
2018-07-09 09:35:00,127.63,127.69,127.28,127.35,3894.0,120.1313,120.1877,119.8018,119.8677,3894.0
2018-07-09 09:40:00,127.45,127.9,127.32,127.82,3700.0,119.9618,120.3854,119.8395,120.3101,3700.0
2018-07-09 09:45:00,127.88,128.05,127.8,128.05,6080.0,120.3666,120.5266,120.2913,120.5266,6080.0
2018-07-09 09:50:00,128.04,128.32,128.02,128.07,5632.0,120.5172,120.7807,120.4983,120.5454,5632.0
2018-07-09 09:55:00,128.15,128.33,128.15,128.29,3452.0,120.6207,120.7901,120.6207,120.7525,3452.0
2018-07-09 10:00:00,128.28,128.38,128.24,128.27,1800.0,120.7431,120.8372,120.7054,120.7337,1800.0
2018-07-09 10:05:00,128.37,128.39,128.23,128.3,6749.0,120.8278,120.8466,120.696,120.7619,6749.0
2018-07-09 10:10:00,128.31,128.37,127.92,127.95,15693.0,120.7713,120.8278,120.4042,120.4325,15693.0
2018-07-09 10:15:00,127.94,128.01,127.92,127.94,3963.0,120.423,120.4889,120.4042,120.423,3963.0
2018-07-09 10:20:00,127.9,128.01,127.83,127.86,2500.0,120.3854,120.4889,120.3195,120.3477,2500.0
2018-07-09 10:25:00,127.86,127.97,127.85,127.94,5400.0,120.3477,120.4513,120.3383,120.423,5400.0
2018-07-09 10:30:00,127.93,127.96,127.89,127.93,4047.0,120.4136,120.4419,120.376,120.4136,4047.0
2018-07-09 10:35:00,127.92,127.95,127.83,127.92,11680.0,120.4042,120.4325,120.3195,120.4042,11680.0
2018-07-09 10:40:00,127.94,128.03,127.9,128.0,5512.0,120.423,120.5078,120.3854,120.4795,5512.0
2018-07-09 10:45:00,128.03,128.17,128.02,128.12,4100.0,120.5078,120.6395,120.4983,120.5925,4100.0
2018-07-09 10:50:00,128.14,128.14,127.95,127.95,3246.0,120.6113,120.6113,120.4325,120.4325,3246.0
2018-07-09 10:55:00,127.95,127.99,127.9,127.9,2168.0,120.4325,120.4701,120.3854,120.3854,2168.0
2018-07-09 11:00:00,127.9,128.03,127.9,128.01,4401.0,120.3854,120.5078,120.3854,120.4889,4401.0
2018-07-09 11:05:00,128.06,128.11,127.96,128.02,2700.0,120.536,120.5831,120.4419,120.4983,2700.0
2018-07-09 11:10:00,128.04,128.07,128.0,128.03,2153.0,120.5172,120.5454,120.4795,120.5078,2153.0
2018-07-09 11:15:00,128.04,128.06,127.99,128.02,5707.0,120.5172,120.536,120.4701,120.4983,5707.0
2018-07-09 11:20:00,128.05,128.12,128.03,128.09,2522.0,120.5266,120.5925,120.5078,120.5642,2522.0
2018-07-09 11:25:00,128.05,128.13,128.04,128.05,2518.0,120.5266,120.6019,120.5172,120.5266,2518.0
2018-07-09 11:30:00,128.03,128.07,127.94,128.01,5638.0,120.5078,120.5454,120.423,120.4889,5638.0
2018-07-09 11:35:00,128.07,128.1,128.0,128.06,3337.0,120.5454,120.5736,120.4795,120.536,3337.0
2018-07-09 11:40:00,128.05,128.07,128.0,128.03,2810.0,120.5266,120.5454,120.4795,120.5078,2810.0
2018-07-09 11:45:00,128.07,128.07,127.98,128.03,2012.0,120.5454,120.5454,120.4607,120.5078,2012.0
2018-07-09 11:50:00,127.97,128.0,127.93,127.93,2884.0,120.4513,120.4795,120.4136,120.4136,2884.0
2018-07-09 11:55:00,127.96,128.0,127.92,127.98,5498.0,120.4419,120.4795,120.4042,120.4607,5498.0
2018-07-09 12:00:00,128.02,128.06,128.0,128.03,2400.0,120.4983,120.536,120.4795,120.5078,2400.0
2018-07-09 12:05:00,128.0,128.05,127.96,128.03,6722.0,120.4795,120.5266,120.4419,120.5078,6722.0
2018-07-09 12:10:00,128.0,128.04,127.97,127.99,4269.0,120.4795,120.5172,120.4513,120.4701,4269.0
2018-07-09 12:15:00,127.99,128.01,127.97,128.0,4531.0,120.4701,120.4889,120.4513,120.4795,4531.0
2018-07-09 12:20:00,127.98,127.98,127.94,127.96,4415.0,120.4607,120.4607,120.423,120.4419,4415.0
2018-07-09 12:25:00,127.98,127.98,127.93,127.95,2200.0,120.4607,120.4607,120.4136,120.4325,2200.0
2018-07-09 12:30:00,127.95,127.96,127.9,127.94,4627.0,120.4325,120.4419,120.3854,120.423,4627.0
2018-07-09 12:35:00,127.97,127.97,127.93,127.95,1033.0,120.4513,120.4513,120.4136,120.4325,1033.0
2018-07-09 12:40:00,127.97,127.99,127.97,127.99,1400.0,120.4513,120.4701,120.4513,120.4701,1400.0
2018-07-09 12:45:00,127.97,128.0,127.95,127.99,1000.0,120.4513,120.4795,120.4325,120.4701,1000.0
2018-07-09 12:50:00,127.97,128.03,127.96,128.02,6066.0,120.4513,120.5078,120.4419,120.4983,6066.0
2018-07-09 12:55:00,128.04,128.07,128.01,128.07,1800.0,120.5172,120.5454,120.4889,120.5454,1800.0
2018-07-09 13:00:00,128.07,128.07,127.98,128.02,3103.0,120.5454,120.5454,120.4607,120.4983,3103.0
2018-07-09 13:05:00,128.08,128.08,127.97,127.97,3213.0,120.5548,120.5548,120.4513,120.4513,3213.0
2018-07-09 13:10:00,127.95,127.97,127.93,127.96,2246.0,120.4325,120.4513,120.4136,120.4419,2246.0
2018-07-09 13:15:00,127.95,128.01,127.95,128.01,2700.0,120.4325,120.4889,120.4325,120.4889,2700.0
2018-07-09 13:20:00,127.99,128.03,127.99,128.03,2100.0,120.4701,120.5078,120.4701,120.5078,2100.0
2018-07-09 13:25:00,128.04,128.06,127.94,127.96,2585.0,120.5172,120.536,120.423,120.4419,2585.0
2018-07-09 13:30:00,127.96,128.0,127.93,127.97,2989.0,120.4419,120.4795,120.4136,120.4513,2989.0
2018-07-09 13:35:00,127.98,128.0,127.95,128.0,900.0,120.4607,120.4795,120.4325,120.4795,900.0
2018-07-09 13:40:00,127.98,127.98,127.94,127.98,4076.0,120.4607,120.4607,120.423,120.4607,4076.0
2018-07-09 13:45:00,127.97,127.99,127.97,127.99,1929.0,120.4513,120.4701,120.4513,120.4701,1929.0
2018-07-09 13:50:00,128.0,128.05,127.99,128.03,5320.0,120.4795,120.5266,120.4701,120.5078,5320.0
2018-07-09 13:55:00,128.05,128.05,127.99,128.0,1830.0,120.5266,120.5266,120.4701,120.4795,1830.0
2018-07-09 14:00:00,127.99,127.99,127.94,127.95,2972.0,120.4701,120.4701,120.423,120.4325,2972.0
2018-07-09 14:05:00,127.94,127.96,127.92,127.95,4499.0,120.423,120.4419,120.4042,120.4325,4499.0
2018-07-09 14:10:00,127.92,127.98,127.92,127.98,2691.0,120.4042,120.4607,120.4042,120.4607,2691.0
2018-07-09 14:15:00,128.02,128.02,127.97,127.98,3341.0,120.4983,120.4983,120.4513,120.4607,3341.0
2018-07-09 14:20:00,128.0,128.07,127.97,128.03,8035.0,120.4795,120.5454,120.4513,120.5078,8035.0
2018-07-09 14:25:00,128.06,128.14,128.06,128.11,1600.0,120.536,120.6113,120.536,120.5831,1600.0
2018-07-09 14:30:00,128.12,128.21,128.12,128.21,2093.0,120.5925,120.6772,120.5925,120.6772,2093.0
2018-07-09 14:35:00,128.2,128.22,128.19,128.19,2800.0,120.6678,120.6866,120.6584,120.6584,2800.0
2018-07-09 14:40:00,128.2,128.23,128.18,128.19,4691.0,120.6678,120.696,120.6489,120.6584,4691.0
2018-07-09 14:45:00,128.2,128.2,128.16,128.17,3380.0,120.6678,120.6678,120.6301,120.6395,3380.0
2018-07-09 14:50:00,128.16,128.24,128.15,128.24,3346.0,120.6301,120.7054,120.6207,120.7054,3346.0
2018-07-09 14:55:00,128.24,128.41,128.23,128.38,6300.0,120.7054,120.8654,120.696,120.8372,6300.0
2018-07-09 15:00:00,128.4,128.41,128.34,128.36,3329.0,120.856,120.8654,120.7995,120.8184,3329.0
2018-07-09 15:05:00,128.34,128.35,128.27,128.33,4500.0,120.7995,120.809,120.7337,120.7901,4500.0
2018-07-09 15:10:00,128.31,128.31,128.27,128.29,4245.0,120.7713,120.7713,120.7337,120.7525,4245.0
2018-07-09 15:15:00,128.29,128.29,128.22,128.24,5201.0,120.7525,120.7525,120.6866,120.7054,5201.0
2018-07-09 15:20:00,128.23,128.25,128.21,128.21,7817.0,120.696,120.7148,120.6772,120.6772,7817.0
2018-07-09 15:25:00,128.22,128.29,128.22,128.29,7684.0,120.6866,120.7525,120.6866,120.7525,7684.0
2018-07-09 15:30:00,128.29,128.43,128.29,128.41,6053.0,120.7525,120.8843,120.7525,120.8654,6053.0
2018-07-09 15:35:00,128.4,128.53,128.36,128.53,13112.0,120.856,120.9784,120.8184,120.9784,13112.0
2018-07-09 15:40:00,128.53,128.85,128.53,128.81,15497.0,120.9784,121.2796,120.9784,121.2419,15497.0
2018-07-09 15:45:00,128.85,128.85,128.63,128.69,19839.0,121.2796,121.2796,121.0725,121.129,19839.0
2018-07-09 15:50:00,128.68,128.7,128.55,128.6,22669.0,121.1196,121.1384,120.9972,121.0443,22669.0
2018-07-09 15:55:00,128.56,128.61,128.52,128.55,54135.0,121.0066,121.0537,120.969,120.9972,54135.0
2018-07-10 09:30:00,128.72,128.78,128.66,128.78,6292.0,121.1572,121.2137,121.1007,121.2137,6292.0
2018-07-10 09:35:00,128.75,128.88,128.55,128.88,7993.0,121.1855,121.3078,120.9972,121.3078,7993.0
2018-07-10 09:40:00,128.73,128.83,128.45,128.71,5200.0,121.1666,121.2608,120.9031,121.1478,5200.0
2018-07-10 09:45:00,128.72,128.81,128.67,128.7,7800.0,121.1572,121.2419,121.1102,121.1384,7800.0
2018-07-10 09:50:00,128.7,128.73,128.45,128.63,5104.0,121.1384,121.1666,120.9031,121.0725,5104.0
2018-07-10 09:55:00,128.65,128.66,128.65,128.66,200.0,121.0913,121.1007,121.0913,121.1007,200.0
2018-07-10 10:00:00,128.76,128.88,128.74,128.79,15900.0,121.1949,121.3078,121.176,121.2231,15900.0
2018-07-10 10:05:00,128.81,128.94,128.79,128.79,2411.0,121.2419,121.3643,121.2231,121.2231,2411.0
2018-07-10 10:10:00,128.87,128.87,128.79,128.79,316.0,121.2984,121.2984,121.2231,121.2231,316.0
2018-07-10 10:15:00,128.86,128.86,128.73,128.8,4700.0,121.289,121.289,121.1666,121.2325,4700.0
2018-07-10 10:20:00,128.78,128.78,128.7,128.74,2501.0,121.2137,121.2137,121.1384,121.176,2501.0
2018-07-10 10:25:00,128.77,128.78,128.76,128.76,1270.0,121.2043,121.2137,121.1949,121.1949,1270.0
2018-07-10 10:30:00,128.78,128.85,128.75,128.81,2600.0,121.2137,121.2796,121.1855,121.2419,2600.0
2018-07-10 10:35:00,128.81,128.9,128.81,128.84,2447.0,121.2419,121.3266,121.2419,121.2702,2447.0
2018-07-10 10:40:00,128.83,128.95,128.82,128.94,960.0,121.2608,121.3737,121.2513,121.3643,960.0
2018-07-10 10:45:00,128.94,128.94,128.85,128.85,2000.0,121.3643,121.3643,121.2796,121.2796,2000.0
2018-07-10 10:50:00,128.85,128.85,128.85,128.85,0.0,121.2796,121.2796,121.2796,121.2796,0.0
2018-07-10 10:55:00,128.81,128.81,128.78,128.8,1415.0,121.2419,121.2419,121.2137,121.2325,1415.0
2018-07-10 11:00:00,128.87,128.87,128.73,128.75,2082.0,121.2984,121.2984,121.1666,121.1855,2082.0
2018-07-10 11:05:00,128.75,128.79,128.75,128.75,1362.0,121.1855,121.2231,121.1855,121.1855,1362.0
2018-07-10 11:10:00,128.74,128.77,128.68,128.73,3920.0,121.176,121.2043,121.1196,121.1666,3920.0
2018-07-10 11:15:00,128.78,128.78,128.75,128.75,200.0,121.2137,121.2137,121.1855,121.1855,200.0
2018-07-10 11:20:00,128.75,128.75,128.69,128.71,4295.0,121.1855,121.1855,121.129,121.1478,4295.0
2018-07-10 11:25:00,128.7,128.75,128.68,128.73,2000.0,121.1384,121.1855,121.1196,121.1666,2000.0
2018-07-10 11:30:00,128.7,128.82,128.7,128.82,1200.0,121.1384,121.2513,121.1384,121.2513,1200.0
2018-07-10 11:35:00,128.87,128.9,128.83,128.9,300.0,121.2984,121.3266,121.2608,121.3266,300.0
2018-07-10 11:40:00,128.89,128.92,128.86,128.86,2925.0,121.3172,121.3455,121.289,121.289,2925.0
2018-07-10 11:45:00,128.88,128.89,128.87,128.87,500.0,121.3078,121.3172,121.2984,121.2984,500.0
2018-07-10 11:50:00,128.87,128.87,128.73,128.75,2080.0,121.2984,121.2984,121.1666,121.1855,2080.0
2018-07-10 11:55:00,128.7,128.74,128.7,128.73,500.0,121.1384,121.176,121.1384,121.1666,500.0
2018-07-10 12:00:00,128.73,128.77,128.71,128.74,1800.0,121.1666,121.2043,121.1478,121.176,1800.0
2018-07-10 12:05:00,128.71,128.71,128.64,128.68,2100.0,121.1478,121.1478,121.0819,121.1196,2100.0
2018-07-10 12:10:00,128.67,128.69,128.63,128.65,3282.0,121.1102,121.129,121.0725,121.0913,3282.0
2018-07-10 12:15:00,128.61,128.63,128.5,128.56,3101.0,121.0537,121.0725,120.9501,121.0066,3101.0
2018-07-10 12:20:00,128.57,128.57,128.52,128.52,700.0,121.016,121.016,120.969,120.969,700.0
2018-07-10 12:25:00,128.5,128.56,128.5,128.54,1400.0,120.9501,121.0066,120.9501,120.9878,1400.0
2018-07-10 12:30:00,128.56,128.59,128.54,128.56,1300.0,121.0066,121.0349,120.9878,121.0066,1300.0
2018-07-10 12:35:00,128.59,128.59,128.54,128.56,841.0,121.0349,121.0349,120.9878,121.0066,841.0
2018-07-10 12:40:00,128.58,128.58,128.49,128.5,1422.0,121.0254,121.0254,120.9407,120.9501,1422.0
2018-07-10 12:45:00,128.53,128.55,128.48,128.48,2100.0,120.9784,120.9972,120.9313,120.9313,2100.0
2018-07-10 12:50:00,128.47,128.48,128.46,128.46,3489.0,120.9219,120.9313,120.9125,120.9125,3489.0
2018-07-10 12:55:00,128.46,128.47,128.45,128.47,400.0,120.9125,120.9219,120.9031,120.9219,400.0
2018-07-10 13:00:00,128.48,128.57,128.48,128.54,2800.0,120.9313,121.016,120.9313,120.9878,2800.0
2018-07-10 13:05:00,128.59,128.59,128.53,128.53,1756.0,121.0349,121.0349,120.9784,120.9784,1756.0
2018-07-10 13:10:00,128.53,128.6,128.51,128.56,1500.0,120.9784,121.0443,120.9596,121.0066,1500.0
2018-07-10 13:15:00,128.59,128.68,128.57,128.64,2085.0,121.0349,121.1196,121.016,121.0819,2085.0
2018-07-10 13:20:00,128.64,128.68,128.6,128.6,500.0,121.0819,121.1196,121.0443,121.0443,500.0
2018-07-10 13:25:00,128.63,128.64,128.62,128.64,400.0,121.0725,121.0819,121.0631,121.0819,400.0
2018-07-10 13:30:00,128.61,128.62,128.5,128.5,1900.0,121.0537,121.0631,120.9501,120.9501,1900.0
2018-07-10 13:35:00,128.52,128.52,128.48,128.5,3000.0,120.969,120.969,120.9313,120.9501,3000.0
2018-07-10 13:40:00,128.48,128.54,128.46,128.49,3400.0,120.9313,120.9878,120.9125,120.9407,3400.0
2018-07-10 13:45:00,128.48,128.49,128.44,128.46,2200.0,120.9313,120.9407,120.8937,120.9125,2200.0
2018-07-10 13:50:00,128.45,128.53,128.45,128.53,1300.0,120.9031,120.9784,120.9031,120.9784,1300.0
2018-07-10 13:55:00,128.55,128.64,128.55,128.64,1880.0,120.9972,121.0819,120.9972,121.0819,1880.0
2018-07-10 14:00:00,128.66,128.68,128.63,128.66,2900.0,121.1007,121.1196,121.0725,121.1007,2900.0
2018-07-10 14:05:00,128.65,128.67,128.63,128.67,1774.0,121.0913,121.1102,121.0725,121.1102,1774.0
2018-07-10 14:10:00,128.67,128.72,128.67,128.68,1281.0,121.1102,121.1572,121.1102,121.1196,1281.0
2018-07-10 14:15:00,128.69,128.7,128.69,128.69,500.0,121.129,121.1384,121.129,121.129,500.0
2018-07-10 14:20:00,128.69,128.7,128.65,128.68,2310.0,121.129,121.1384,121.0913,121.1196,2310.0
2018-07-10 14:25:00,128.68,128.84,128.68,128.78,2838.0,121.1196,121.2702,121.1196,121.2137,2838.0
2018-07-10 14:30:00,128.8,128.95,128.8,128.94,4961.0,121.2325,121.3737,121.2325,121.3643,4961.0
2018-07-10 14:35:00,128.94,128.98,128.91,128.98,4361.0,121.3643,121.4019,121.3361,121.4019,4361.0
2018-07-10 14:40:00,128.99,129.06,128.96,128.96,6625.0,121.4114,121.4772,121.3831,121.3831,6625.0
2018-07-10 14:45:00,128.97,128.97,128.94,128.97,1800.0,121.3925,121.3925,121.3643,121.3925,1800.0
2018-07-10 14:50:00,128.97,128.97,128.88,128.88,2271.0,121.3925,121.3925,121.3078,121.3078,2271.0
2018-07-10 14:55:00,128.87,128.91,128.82,128.87,1604.0,121.2984,121.3361,121.2513,121.2984,1604.0
2018-07-10 15:00:00,128.85,128.85,128.8,128.8,1575.0,121.2796,121.2796,121.2325,121.2325,1575.0
2018-07-10 15:05:00,128.8,128.8,128.77,128.79,1634.0,121.2325,121.2325,121.2043,121.2231,1634.0
2018-07-10 15:10:00,128.78,128.81,128.62,128.62,4658.0,121.2137,121.2419,121.0631,121.0631,4658.0
2018-07-10 15:15:00,128.61,128.64,128.58,128.58,3708.0,121.0537,121.0819,121.0254,121.0254,3708.0
2018-07-10 15:20:00,128.58,128.58,128.55,128.58,2867.0,121.0254,121.0254,120.9972,121.0254,2867.0
2018-07-10 15:25:00,128.56,128.58,128.52,128.52,3433.0,121.0066,121.0254,120.969,120.969,3433.0
2018-07-10 15:30:00,128.54,128.65,128.54,128.59,4232.0,120.9878,121.0913,120.9878,121.0349,4232.0
2018-07-10 15:35:00,128.59,128.64,128.58,128.58,4720.0,121.0349,121.0819,121.0254,121.0254,4720.0
2018-07-10 15:40:00,128.57,128.57,128.47,128.47,3801.0,121.016,121.016,120.9219,120.9219,3801.0
2018-07-10 15:45:00,128.47,128.47,128.36,128.4,16640.0,120.9219,120.9219,120.8184,120.856,16640.0
2018-07-10 15:50:00,128.41,128.55,128.41,128.51,9438.0,120.8654,120.9972,120.8654,120.9596,9438.0
2018-07-10 15:55:00,128.53,128.7,128.52,128.63,35742.0,120.9784,121.1384,120.969,121.0725,35742.0
2018-07-11 09:30:00,128.31,128.51,127.59,128.03,6659.0,120.7713,120.9596,120.0936,120.5078,6659.0
2018-07-11 09:35:00,128.45,128.46,128.45,128.45,738.0,120.9031,120.9125,120.9031,120.9031,738.0
2018-07-11 09:40:00,128.49,128.51,127.95,128.43,16758.0,120.9407,120.9596,120.4325,120.8843,16758.0
2018-07-11 09:45:00,128.43,128.49,128.19,128.38,3800.0,120.8843,120.9407,120.6584,120.8372,3800.0
2018-07-11 09:50:00,128.29,128.57,128.29,128.57,802.0,120.7525,121.016,120.7525,121.016,802.0
2018-07-11 09:55:00,128.53,128.72,128.4,128.7,20604.0,120.9784,121.1572,120.856,121.1384,20604.0
2018-07-11 10:00:00,128.81,128.93,128.8,128.91,1150.0,121.2419,121.3549,121.2325,121.3361,1150.0
2018-07-11 10:05:00,128.87,128.99,128.85,128.99,1094.0,121.2984,121.4114,121.2796,121.4114,1094.0
2018-07-11 10:10:00,128.98,129.0,128.91,128.99,2041.0,121.4019,121.4208,121.3361,121.4114,2041.0
2018-07-11 10:15:00,129.09,129.25,129.09,129.19,2502.0,121.5055,121.6561,121.5055,121.5996,2502.0
2018-07-11 10:20:00,129.24,129.24,129.2,129.2,200.0,121.6467,121.6467,121.609,121.609,200.0
2018-07-11 10:25:00,129.24,129.31,129.17,129.21,3932.0,121.6467,121.7126,121.5808,121.6184,3932.0
2018-07-11 10:30:00,129.2,129.2,129.07,129.07,3767.0,121.609,121.609,121.4867,121.4867,3767.0
2018-07-11 10:35:00,129.07,129.07,128.95,128.99,11910.0,121.4867,121.4867,121.3737,121.4114,11910.0
2018-07-11 10:40:00,128.97,129.0,128.93,128.97,2063.0,121.3925,121.4208,121.3549,121.3925,2063.0
2018-07-11 10:45:00,128.93,128.94,128.86,128.88,3900.0,121.3549,121.3643,121.289,121.3078,3900.0
2018-07-11 10:50:00,128.8,128.8,128.41,128.45,4001.0,121.2325,121.2325,120.8654,120.9031,4001.0
2018-07-11 10:55:00,128.45,128.58,128.39,128.54,2950.0,120.9031,121.0254,120.8466,120.9878,2950.0
2018-07-11 11:00:00,128.51,128.95,128.51,128.76,3400.0,120.9596,121.3737,120.9596,121.1949,3400.0
2018-07-11 11:05:00,128.78,128.84,128.75,128.75,1166.0,121.2137,121.2702,121.1855,121.1855,1166.0
2018-07-11 11:10:00,128.76,128.78,128.68,128.71,1391.0,121.1949,121.2137,121.1196,121.1478,1391.0
2018-07-11 11:15:00,128.75,128.76,128.63,128.72,8100.0,121.1855,121.1949,121.0725,121.1572,8100.0
2018-07-11 11:20:00,128.68,128.68,128.53,128.53,2100.0,121.1196,121.1196,120.9784,120.9784,2100.0
2018-07-11 11:25:00,128.46,128.6,128.46,128.53,2000.0,120.9125,121.0443,120.9125,120.9784,2000.0
2018-07-11 11:30:00,128.46,128.51,128.45,128.45,1100.0,120.9125,120.9596,120.9031,120.9031,1100.0
2018-07-11 11:35:00,128.45,128.57,128.45,128.57,1300.0,120.9031,121.016,120.9031,121.016,1300.0
2018-07-11 11:40:00,128.49,128.5,128.42,128.42,975.0,120.9407,120.9501,120.8748,120.8748,975.0
2018-07-11 11:45:00,128.39,128.59,128.34,128.59,1500.0,120.8466,121.0349,120.7995,121.0349,1500.0
2018-07-11 11:50:00,128.53,128.57,128.48,128.48,2100.0,120.9784,121.016,120.9313,120.9313,2100.0
2018-07-11 11:55:00,128.47,128.62,128.44,128.44,2400.0,120.9219,121.0631,120.8937,120.8937,2400.0
2018-07-11 12:00:00,128.38,128.45,128.38,128.43,700.0,120.8372,120.9031,120.8372,120.8843,700.0
2018-07-11 12:05:00,128.44,128.47,128.39,128.39,1201.0,120.8937,120.9219,120.8466,120.8466,1201.0
2018-07-11 12:10:00,128.44,128.49,128.42,128.44,1275.0,120.8937,120.9407,120.8748,120.8937,1275.0
2018-07-11 12:15:00,128.44,128.61,128.41,128.61,2603.0,120.8937,121.0537,120.8654,121.0537,2603.0
2018-07-11 12:20:00,128.6,128.63,128.59,128.59,700.0,121.0443,121.0725,121.0349,121.0349,700.0
2018-07-11 12:25:00,128.62,128.71,128.62,128.7,1100.0,121.0631,121.1478,121.0631,121.1384,1100.0
2018-07-11 12:30:00,128.69,128.71,128.69,128.71,200.0,121.129,121.1478,121.129,121.1478,200.0
2018-07-11 12:35:00,128.84,128.84,128.74,128.75,3567.0,121.2702,121.2702,121.176,121.1855,3567.0
2018-07-11 12:40:00,128.73,128.76,128.7,128.7,1741.0,121.1666,121.1949,121.1384,121.1384,1741.0
2018-07-11 12:45:00,128.66,128.81,128.64,128.81,3863.0,121.1007,121.2419,121.0819,121.2419,3863.0
2018-07-11 12:50:00,128.75,128.8,128.74,128.74,985.0,121.1855,121.2325,121.176,121.176,985.0
2018-07-11 12:55:00,128.71,128.71,128.62,128.69,900.0,121.1478,121.1478,121.0631,121.129,900.0
2018-07-11 13:00:00,128.74,128.74,128.7,128.72,1200.0,121.176,121.176,121.1384,121.1572,1200.0
2018-07-11 13:05:00,128.71,128.77,128.69,128.7,900.0,121.1478,121.2043,121.129,121.1384,900.0
2018-07-11 13:10:00,128.68,128.88,128.66,128.87,1700.0,121.1196,121.3078,121.1007,121.2984,1700.0
2018-07-11 13:15:00,128.84,128.84,128.76,128.84,1800.0,121.2702,121.2702,121.1949,121.2702,1800.0
2018-07-11 13:20:00,129.02,129.06,128.97,129.0,1700.0,121.4396,121.4772,121.3925,121.4208,1700.0
2018-07-11 13:25:00,129.02,129.07,128.96,129.0,1750.0,121.4396,121.4867,121.3831,121.4208,1750.0
2018-07-11 13:30:00,129.04,129.06,128.98,128.98,2000.0,121.4584,121.4772,121.4019,121.4019,2000.0
2018-07-11 13:35:00,128.98,129.04,128.92,128.96,2000.0,121.4019,121.4584,121.3455,121.3831,2000.0
2018-07-11 13:40:00,128.96,128.96,128.92,128.95,1900.0,121.3831,121.3831,121.3455,121.3737,1900.0
2018-07-11 13:45:00,128.94,128.94,128.79,128.79,4400.0,121.3643,121.3643,121.2231,121.2231,4400.0
2018-07-11 13:50:00,128.78,128.78,128.66,128.7,4300.0,121.2137,121.2137,121.1007,121.1384,4300.0
2018-07-11 13:55:00,128.67,128.69,128.58,128.58,1000.0,121.1102,121.129,121.0254,121.0254,1000.0
2018-07-11 14:00:00,128.59,128.65,128.56,128.56,2791.0,121.0349,121.0913,121.0066,121.0066,2791.0
2018-07-11 14:05:00,128.53,128.55,128.37,128.37,6043.0,120.9784,120.9972,120.8278,120.8278,6043.0
2018-07-11 14:10:00,128.37,128.37,128.21,128.34,20172.0,120.8278,120.8278,120.6772,120.7995,20172.0
2018-07-11 14:15:00,128.34,128.62,128.33,128.62,5538.0,120.7995,121.0631,120.7901,121.0631,5538.0
2018-07-11 14:20:00,128.61,128.76,128.61,128.72,3116.0,121.0537,121.1949,121.0537,121.1572,3116.0
2018-07-11 14:25:00,128.74,128.79,128.69,128.75,2011.0,121.176,121.2231,121.129,121.1855,2011.0
2018-07-11 14:30:00,128.75,128.83,128.63,128.78,31395.0,121.1855,121.2608,121.0725,121.2137,31395.0
2018-07-11 14:35:00,128.74,128.81,128.52,128.78,27669.0,121.176,121.2419,120.969,121.2137,27669.0
2018-07-11 14:40:00,128.74,128.81,128.74,128.81,1110.0,121.176,121.2419,121.176,121.2419,1110.0
2018-07-11 14:45:00,128.87,128.87,128.68,128.72,7165.0,121.2984,121.2984,121.1196,121.1572,7165.0
2018-07-11 14:50:00,128.69,128.79,128.65,128.69,2510.0,121.129,121.2231,121.0913,121.129,2510.0
2018-07-11 14:55:00,128.67,128.73,128.66,128.73,2300.0,121.1102,121.1666,121.1007,121.1666,2300.0
2018-07-11 15:00:00,128.69,128.81,128.67,128.7,2700.0,121.129,121.2419,121.1102,121.1384,2700.0
2018-07-11 15:05:00,128.77,128.79,128.73,128.79,2402.0,121.2043,121.2231,121.1666,121.2231,2402.0
2018-07-11 15:10:00,128.78,128.92,128.75,128.86,4263.0,121.2137,121.3455,121.1855,121.289,4263.0
2018-07-11 15:15:00,128.91,128.92,128.82,128.92,8037.0,121.3361,121.3455,121.2513,121.3455,8037.0
2018-07-11 15:20:00,128.9,128.98,128.83,128.95,9275.0,121.3266,121.4019,121.2608,121.3737,9275.0
2018-07-11 15:25:00,128.92,128.93,128.81,128.81,6509.0,121.3455,121.3549,121.2419,121.2419,6509.0
2018-07-11 15:30:00,128.81,128.95,128.79,128.94,3835.0,121.2419,121.3737,121.2231,121.3643,3835.0
2018-07-11 15:35:00,128.96,129.0,128.83,128.83,9639.0,121.3831,121.4208,121.2608,121.2608,9639.0
2018-07-11 15:40:00,128.84,128.84,128.7,128.77,13041.0,121.2702,121.2702,121.1384,121.2043,13041.0
2018-07-11 15:45:00,128.78,128.8,128.71,128.71,22239.0,121.2137,121.2325,121.1478,121.1478,22239.0
2018-07-11 15:50:00,128.7,128.9,128.64,128.87,16178.0,121.1384,121.3266,121.0819,121.2984,16178.0
2018-07-11 15:55:00,128.89,128.89,128.58,128.68,75043.0,121.3172,121.3172,121.0254,121.1196,75043.0
2018-07-12 09:30:00,128.94,129.01,128.57,128.71,13090.0,121.3643,121.4302,121.016,121.1478,13090.0
2018-07-12 09:35:00,128.63,128.77,128.57,128.62,5805.0,121.0725,121.2043,121.016,121.0631,5805.0
2018-07-12 09:40:00,128.68,128.75,128.13,128.42,31015.0,121.1196,121.1855,120.6019,120.8748,31015.0
2018-07-12 09:45:00,128.42,128.52,128.21,128.21,3000.0,120.8748,120.969,120.6772,120.6772,3000.0
2018-07-12 09:50:00,128.16,128.55,128.09,128.55,16988.0,120.6301,120.9972,120.5642,120.9972,16988.0
2018-07-12 09:55:00,128.63,128.73,128.58,128.62,5661.0,121.0725,121.1666,121.0254,121.0631,5661.0
2018-07-12 10:00:00,128.64,129.1,128.61,129.08,12356.0,121.0819,121.5149,121.0537,121.4961,12356.0
2018-07-12 10:05:00,128.98,129.07,128.88,128.94,5477.0,121.4019,121.4867,121.3078,121.3643,5477.0
2018-07-12 10:10:00,128.95,129.01,128.85,128.96,4900.0,121.3737,121.4302,121.2796,121.3831,4900.0
2018-07-12 10:15:00,128.98,129.06,128.82,128.84,3408.0,121.4019,121.4772,121.2513,121.2702,3408.0
2018-07-12 10:20:00,128.87,128.9,128.76,128.76,5000.0,121.2984,121.3266,121.1949,121.1949,5000.0
2018-07-12 10:25:00,128.78,128.88,128.72,128.81,4257.0,121.2137,121.3078,121.1572,121.2419,4257.0
2018-07-12 10:30:00,128.87,128.89,128.72,128.77,3575.0,121.2984,121.3172,121.1572,121.2043,3575.0
2018-07-12 10:35:00,128.77,128.77,128.48,128.57,7477.0,121.2043,121.2043,120.9313,121.016,7477.0
2018-07-12 10:40:00,128.57,128.62,128.53,128.54,2210.0,121.016,121.0631,120.9784,120.9878,2210.0
2018-07-12 10:45:00,128.49,128.49,128.31,128.42,2300.0,120.9407,120.9407,120.7713,120.8748,2300.0
2018-07-12 10:50:00,128.36,128.54,128.34,128.52,6669.0,120.8184,120.9878,120.7995,120.969,6669.0
2018-07-12 10:55:00,128.47,128.69,128.37,128.69,3600.0,120.9219,121.129,120.8278,121.129,3600.0
2018-07-12 11:00:00,128.7,128.78,128.7,128.74,2200.0,121.1384,121.2137,121.1384,121.176,2200.0
2018-07-12 11:05:00,128.72,128.72,128.64,128.67,2050.0,121.1572,121.1572,121.0819,121.1102,2050.0
2018-07-12 11:10:00,128.63,128.66,128.61,128.66,1425.0,121.0725,121.1007,121.0537,121.1007,1425.0
2018-07-12 11:15:00,128.64,128.69,128.64,128.65,1518.0,121.0819,121.129,121.0819,121.0913,1518.0
2018-07-12 11:20:00,128.63,128.66,128.62,128.66,1300.0,121.0725,121.1007,121.0631,121.1007,1300.0
2018-07-12 11:25:00,128.65,128.77,128.64,128.76,2700.0,121.0913,121.2043,121.0819,121.1949,2700.0
2018-07-12 11:30:00,128.76,128.81,128.73,128.74,3609.0,121.1949,121.2419,121.1666,121.176,3609.0
2018-07-12 11:35:00,128.72,128.77,128.68,128.74,1343.0,121.1572,121.2043,121.1196,121.176,1343.0
2018-07-12 11:40:00,128.75,128.82,128.74,128.81,2700.0,121.1855,121.2513,121.176,121.2419,2700.0
2018-07-12 11:45:00,128.81,128.81,128.71,128.77,3531.0,121.2419,121.2419,121.1478,121.2043,3531.0
2018-07-12 11:50:00,128.81,128.82,128.72,128.74,3900.0,121.2419,121.2513,121.1572,121.176,3900.0
2018-07-12 11:55:00,128.72,128.8,128.72,128.78,4510.0,121.1572,121.2325,121.1572,121.2137,4510.0
2018-07-12 12:00:00,128.77,128.8,128.77,128.78,1300.0,121.2043,121.2325,121.2043,121.2137,1300.0
2018-07-12 12:05:00,128.79,128.79,128.7,128.7,2136.0,121.2231,121.2231,121.1384,121.1384,2136.0
2018-07-12 12:10:00,128.73,128.74,128.72,128.73,800.0,121.1666,121.176,121.1572,121.1666,800.0
2018-07-12 12:15:00,128.71,128.73,128.7,128.73,3663.0,121.1478,121.1666,121.1384,121.1666,3663.0
2018-07-12 12:20:00,128.7,128.77,128.69,128.75,4800.0,121.1384,121.2043,121.129,121.1855,4800.0
2018-07-12 12:25:00,128.77,128.77,128.74,128.74,1900.0,121.2043,121.2043,121.176,121.176,1900.0
2018-07-12 12:30:00,128.75,128.85,128.73,128.85,10313.0,121.1855,121.2796,121.1666,121.2796,10313.0
2018-07-12 12:35:00,128.84,128.93,128.84,128.9,2639.0,121.2702,121.3549,121.2702,121.3266,2639.0
2018-07-12 12:40:00,128.88,128.88,128.67,128.71,4696.0,121.3078,121.3078,121.1102,121.1478,4696.0
2018-07-12 12:45:00,128.7,128.7,128.67,128.67,969.0,121.1384,121.1384,121.1102,121.1102,969.0
2018-07-12 12:50:00,128.65,128.67,128.62,128.65,2400.0,121.0913,121.1102,121.0631,121.0913,2400.0
2018-07-12 12:55:00,128.68,128.88,128.68,128.81,2100.0,121.1196,121.3078,121.1196,121.2419,2100.0
2018-07-12 13:00:00,128.82,128.87,128.82,128.85,600.0,121.2513,121.2984,121.2513,121.2796,600.0
2018-07-12 13:05:00,128.82,128.83,128.76,128.8,2217.0,121.2513,121.2608,121.1949,121.2325,2217.0
2018-07-12 13:10:00,128.8,128.82,128.79,128.82,611.0,121.2325,121.2513,121.2231,121.2513,611.0
2018-07-12 13:15:00,128.79,128.84,128.78,128.82,3161.0,121.2231,121.2702,121.2137,121.2513,3161.0
2018-07-12 13:20:00,128.82,128.82,128.72,128.73,600.0,121.2513,121.2513,121.1572,121.1666,600.0
2018-07-12 13:25:00,128.74,128.81,128.7,128.81,3624.0,121.176,121.2419,121.1384,121.2419,3624.0
2018-07-12 13:30:00,128.77,128.77,128.62,128.68,3876.0,121.2043,121.2043,121.0631,121.1196,3876.0
2018-07-12 13:35:00,128.69,128.75,128.69,128.75,1718.0,121.129,121.1855,121.129,121.1855,1718.0
2018-07-12 13:40:00,128.79,128.83,128.78,128.8,1100.0,121.2231,121.2608,121.2137,121.2325,1100.0
2018-07-12 13:45:00,128.85,128.87,128.83,128.85,2114.0,121.2796,121.2984,121.2608,121.2796,2114.0
2018-07-12 13:50:00,128.85,128.85,128.77,128.8,2000.0,121.2796,121.2796,121.2043,121.2325,2000.0
2018-07-12 13:55:00,128.77,128.8,128.74,128.74,1700.0,121.2043,121.2325,121.176,121.176,1700.0
2018-07-12 14:00:00,128.75,128.84,128.75,128.78,2172.0,121.1855,121.2702,121.1855,121.2137,2172.0
2018-07-12 14:05:00,128.79,128.79,128.74,128.79,3456.0,121.2231,121.2231,121.176,121.2231,3456.0
2018-07-12 14:10:00,128.8,128.84,128.78,128.78,2372.0,121.2325,121.2702,121.2137,121.2137,2372.0
2018-07-12 14:15:00,128.75,128.8,128.75,128.8,1889.0,121.1855,121.2325,121.1855,121.2325,1889.0
2018-07-12 14:20:00,128.82,128.94,128.81,128.9,3157.0,121.2513,121.3643,121.2419,121.3266,3157.0
2018-07-12 14:25:00,128.91,128.96,128.91,128.96,900.0,121.3361,121.3831,121.3361,121.3831,900.0
2018-07-12 14:30:00,128.94,128.96,128.9,128.96,4101.0,121.3643,121.3831,121.3266,121.3831,4101.0
2018-07-12 14:35:00,128.96,128.98,128.89,128.93,2000.0,121.3831,121.4019,121.3172,121.3549,2000.0
2018-07-12 14:40:00,128.93,128.94,128.85,128.85,1600.0,121.3549,121.3643,121.2796,121.2796,1600.0
2018-07-12 14:45:00,128.84,128.89,128.81,128.82,3560.0,121.2702,121.3172,121.2419,121.2513,3560.0
2018-07-12 14:50:00,128.82,128.83,128.76,128.76,2734.0,121.2513,121.2608,121.1949,121.1949,2734.0
2018-07-12 14:55:00,128.76,128.76,128.68,128.72,1791.0,121.1949,121.1949,121.1196,121.1572,1791.0
2018-07-12 15:00:00,128.72,128.86,128.72,128.79,4408.0,121.1572,121.289,121.1572,121.2231,4408.0
2018-07-12 15:05:00,128.76,128.78,128.72,128.75,2700.0,121.1949,121.2137,121.1572,121.1855,2700.0
2018-07-12 15:10:00,128.73,128.75,128.68,128.69,4792.0,121.1666,121.1855,121.1196,121.129,4792.0
2018-07-12 15:15:00,128.68,128.78,128.68,128.69,5422.0,121.1196,121.2137,121.1196,121.129,5422.0
2018-07-12 15:20:00,128.68,128.7,128.48,128.53,3606.0,121.1196,121.1384,120.9313,120.9784,3606.0
2018-07-12 15:25:00,128.53,128.72,128.5,128.65,3609.0,120.9784,121.1572,120.9501,121.0913,3609.0
2018-07-12 15:30:00,128.64,128.67,128.59,128.62,4146.0,121.0819,121.1102,121.0349,121.0631,4146.0
2018-07-12 15:35:00,128.61,128.63,128.58,128.63,5704.0,121.0537,121.0725,121.0254,121.0725,5704.0
2018-07-12 15:40:00,128.62,128.64,128.53,128.53,10316.0,121.0631,121.0819,120.9784,120.9784,10316.0
2018-07-12 15:45:00,128.53,128.62,128.49,128.62,16118.0,120.9784,121.0631,120.9407,121.0631,16118.0
2018-07-12 15:50:00,128.62,128.64,128.58,128.61,18326.0,121.0631,121.0819,121.0254,121.0537,18326.0
2018-07-12 15:55:00,128.59,128.62,128.48,128.56,82947.0,121.0349,121.0631,120.9313,121.0066,82947.0
2018-07-13 09:30:00,128.55,128.55,127.96,128.34,7036.0,120.9972,120.9972,120.4419,120.7995,7036.0
2018-07-13 09:35:00,128.39,128.61,128.39,128.51,2117.0,120.8466,121.0537,120.8466,120.9596,2117.0
2018-07-13 09:40:00,128.42,128.42,128.1,128.11,1700.0,120.8748,120.8748,120.5736,120.5831,1700.0
2018-07-13 09:45:00,128.27,128.48,128.27,128.45,2311.0,120.7337,120.9313,120.7337,120.9031,2311.0
2018-07-13 09:50:00,128.39,128.39,127.74,127.83,16663.0,120.8466,120.8466,120.2348,120.3195,16663.0
2018-07-13 09:55:00,127.86,128.01,127.86,128.0,1620.0,120.3477,120.4889,120.3477,120.4795,1620.0
2018-07-13 10:00:00,128.05,128.28,128.03,128.28,2300.0,120.5266,120.7431,120.5078,120.7431,2300.0
2018-07-13 10:05:00,128.22,128.22,128.09,128.12,3752.0,120.6866,120.6866,120.5642,120.5925,3752.0
2018-07-13 10:10:00,128.08,128.18,128.08,128.16,1200.0,120.5548,120.6489,120.5548,120.6301,1200.0
2018-07-13 10:15:00,128.21,128.21,128.06,128.06,4991.0,120.6772,120.6772,120.536,120.536,4991.0
2018-07-13 10:20:00,128.02,128.06,127.99,127.99,1679.0,120.4983,120.536,120.4701,120.4701,1679.0
2018-07-13 10:25:00,127.96,128.0,127.82,127.88,5084.0,120.4419,120.4795,120.3101,120.3666,5084.0
2018-07-13 10:30:00,127.83,127.83,127.78,127.78,700.0,120.3195,120.3195,120.2724,120.2724,700.0
2018-07-13 10:35:00,127.78,127.78,127.71,127.71,5400.0,120.2724,120.2724,120.2066,120.2066,5400.0
2018-07-13 10:40:00,127.74,127.81,127.5,127.5,6470.0,120.2348,120.3007,120.0089,120.0089,6470.0
2018-07-13 10:45:00,127.47,127.57,127.47,127.57,3879.0,119.9807,120.0748,119.9807,120.0748,3879.0
2018-07-13 10:50:00,127.51,127.51,127.14,127.37,12725.0,120.0183,120.0183,119.67,119.8865,12725.0
2018-07-13 10:55:00,127.37,127.37,127.03,127.24,10161.0,119.8865,119.8865,119.5665,119.7642,10161.0
2018-07-13 11:00:00,127.24,127.27,127.17,127.21,8031.0,119.7642,119.7924,119.6983,119.7359,8031.0
2018-07-13 11:05:00,127.19,127.35,127.11,127.35,2771.0,119.7171,119.8677,119.6418,119.8677,2771.0
2018-07-13 11:10:00,127.35,127.44,127.35,127.44,1975.0,119.8677,119.9524,119.8677,119.9524,1975.0
2018-07-13 11:15:00,127.43,127.54,127.4,127.51,4472.0,119.943,120.0465,119.9148,120.0183,4472.0
2018-07-13 11:20:00,127.44,127.59,127.43,127.45,5909.0,119.9524,120.0936,119.943,119.9618,5909.0
2018-07-13 11:25:00,127.5,127.52,127.37,127.46,8095.0,120.0089,120.0277,119.8865,119.9712,8095.0
2018-07-13 11:30:00,127.4,127.47,127.37,127.4,13429.0,119.9148,119.9807,119.8865,119.9148,13429.0
2018-07-13 11:35:00,127.42,127.42,127.25,127.29,4457.0,119.9336,119.9336,119.7736,119.8112,4457.0
2018-07-13 11:40:00,127.25,127.25,127.0,127.17,3304.0,119.7736,119.7736,119.5383,119.6983,3304.0
2018-07-13 11:45:00,127.17,127.17,126.96,127.12,2398.0,119.6983,119.6983,119.5006,119.6512,2398.0
2018-07-13 11:50:00,127.05,127.06,127.03,127.04,1106.0,119.5853,119.5948,119.5665,119.5759,1106.0
2018-07-13 11:55:00,127.1,127.1,127.02,127.02,700.0,119.6324,119.6324,119.5571,119.5571,700.0
2018-07-13 12:00:00,127.05,127.06,126.91,126.98,13156.0,119.5853,119.5948,119.4536,119.5195,13156.0
2018-07-13 12:05:00,126.96,126.99,126.92,126.93,27555.0,119.5006,119.5289,119.463,119.4724,27555.0
2018-07-13 12:10:00,126.92,127.17,126.92,127.12,10450.0,119.463,119.6983,119.463,119.6512,10450.0
2018-07-13 12:15:00,127.15,127.35,127.15,127.35,2875.0,119.6795,119.8677,119.6795,119.8677,2875.0
2018-07-13 12:20:00,127.37,127.51,127.3,127.33,4769.0,119.8865,120.0183,119.8206,119.8489,4769.0
2018-07-13 12:25:00,127.34,127.36,127.23,127.33,3213.0,119.8583,119.8771,119.7548,119.8489,3213.0
2018-07-13 12:30:00,127.32,127.38,127.22,127.22,3163.0,119.8395,119.8959,119.7453,119.7453,3163.0
2018-07-13 12:35:00,127.19,127.26,127.19,127.25,1700.0,119.7171,119.783,119.7171,119.7736,1700.0
2018-07-13 12:40:00,127.2,127.25,127.2,127.23,975.0,119.7265,119.7736,119.7265,119.7548,975.0
2018-07-13 12:45:00,127.21,127.24,127.21,127.23,6272.0,119.7359,119.7642,119.7359,119.7548,6272.0
2018-07-13 12:50:00,127.25,127.34,127.25,127.34,1527.0,119.7736,119.8583,119.7736,119.8583,1527.0
2018-07-13 12:55:00,127.32,127.64,127.32,127.64,6603.0,119.8395,120.1407,119.8395,120.1407,6603.0
2018-07-13 13:00:00,127.6,127.62,127.58,127.58,1464.0,120.103,120.1218,120.0842,120.0842,1464.0
2018-07-13 13:05:00,127.61,127.71,127.61,127.68,2900.0,120.1124,120.2066,120.1124,120.1783,2900.0
2018-07-13 13:10:00,127.68,127.68,127.56,127.56,1600.0,120.1783,120.1783,120.0654,120.0654,1600.0
2018-07-13 13:15:00,127.56,127.59,127.53,127.54,1510.0,120.0654,120.0936,120.0371,120.0465,1510.0
2018-07-13 13:20:00,127.55,127.59,127.55,127.59,1200.0,120.056,120.0936,120.056,120.0936,1200.0
2018-07-13 13:25:00,127.58,127.63,127.55,127.63,4104.0,120.0842,120.1313,120.056,120.1313,4104.0
2018-07-13 13:30:00,127.62,127.64,127.57,127.59,2301.0,120.1218,120.1407,120.0748,120.0936,2301.0
2018-07-13 13:35:00,127.58,127.58,127.58,127.58,100.0,120.0842,120.0842,120.0842,120.0842,100.0
2018-07-13 13:40:00,127.59,127.6,127.57,127.57,2711.0,120.0936,120.103,120.0748,120.0748,2711.0
2018-07-13 13:45:00,127.6,127.62,127.52,127.52,3991.0,120.103,120.1218,120.0277,120.0277,3991.0
2018-07-13 13:50:00,127.54,127.56,127.54,127.56,1415.0,120.0465,120.0654,120.0465,120.0654,1415.0
2018-07-13 13:55:00,127.57,127.57,127.45,127.53,4235.0,120.0748,120.0748,119.9618,120.0371,4235.0
2018-07-13 14:00:00,127.49,127.49,127.46,127.47,700.0,119.9995,119.9995,119.9712,119.9807,700.0
2018-07-13 14:05:00,127.46,127.48,127.36,127.36,3180.0,119.9712,119.9901,119.8771,119.8771,3180.0
2018-07-13 14:10:00,127.34,127.34,127.28,127.28,2866.0,119.8583,119.8583,119.8018,119.8018,2866.0
2018-07-13 14:15:00,127.24,127.24,127.06,127.08,7454.0,119.7642,119.7642,119.5948,119.6136,7454.0
2018-07-13 14:20:00,127.04,127.04,126.98,127.01,5500.0,119.5759,119.5759,119.5195,119.5477,5500.0
2018-07-13 14:25:00,127.01,127.14,127.0,127.07,8153.0,119.5477,119.67,119.5383,119.6042,8153.0
2018-07-13 14:30:00,127.07,127.09,127.06,127.06,5961.0,119.6042,119.623,119.5948,119.5948,5961.0
2018-07-13 14:35:00,127.07,127.18,127.06,127.07,16116.0,119.6042,119.7077,119.5948,119.6042,16116.0
2018-07-13 14:40:00,127.07,127.17,127.07,127.1,14591.0,119.6042,119.6983,119.6042,119.6324,14591.0
2018-07-13 14:45:00,127.1,127.24,127.08,127.24,8253.0,119.6324,119.7642,119.6136,119.7642,8253.0
2018-07-13 14:50:00,127.22,127.22,127.11,127.12,4027.0,119.7453,119.7453,119.6418,119.6512,4027.0
2018-07-13 14:55:00,127.11,127.14,127.09,127.11,4646.0,119.6418,119.67,119.623,119.6418,4646.0
2018-07-13 15:00:00,127.1,127.17,127.09,127.12,5379.0,119.6324,119.6983,119.623,119.6512,5379.0
2018-07-13 15:05:00,127.12,127.17,127.1,127.17,14031.0,119.6512,119.6983,119.6324,119.6983,14031.0
2018-07-13 15:10:00,127.17,127.19,127.15,127.19,5200.0,119.6983,119.7171,119.6795,119.7171,5200.0
2018-07-13 15:15:00,127.18,127.19,127.09,127.14,6778.0,119.7077,119.7171,119.623,119.67,6778.0
2018-07-13 15:20:00,127.13,127.17,127.1,127.1,7641.0,119.6606,119.6983,119.6324,119.6324,7641.0
2018-07-13 15:25:00,127.11,127.15,127.11,127.14,7286.0,119.6418,119.6795,119.6418,119.67,7286.0
2018-07-13 15:30:00,127.14,127.26,127.13,127.26,8720.0,119.67,119.783,119.6606,119.783,8720.0
2018-07-13 15:35:00,127.26,127.32,127.22,127.22,17715.0,119.783,119.8395,119.7453,119.7453,17715.0
2018-07-13 15:40:00,127.23,127.23,127.12,127.13,11824.0,119.7548,119.7548,119.6512,119.6606,11824.0
2018-07-13 15:45:00,127.11,127.14,127.09,127.13,11331.0,119.6418,119.67,119.623,119.6606,11331.0
2018-07-13 15:50:00,127.13,127.14,126.9,126.98,84138.0,119.6606,119.67,119.4442,119.5195,84138.0
2018-07-13 15:55:00,127.0,127.05,126.98,126.99,31697.0,119.5383,119.5853,119.5195,119.5289,31697.0
2018-07-16 09:30:00,126.99,127.42,126.29,127.42,5875.0,119.5289,119.9336,118.87,119.9336,5875.0
2018-07-16 09:35:00,127.26,127.33,126.78,127.06,3089.0,119.783,119.8489,119.3312,119.5948,3089.0
2018-07-16 09:40:00,127.0,127.02,126.79,126.79,2187.0,119.5383,119.5571,119.3406,119.3406,2187.0
2018-07-16 09:45:00,126.78,126.78,126.24,126.45,2905.0,119.3312,119.3312,118.8229,119.0206,2905.0
2018-07-16 09:50:00,126.41,126.41,125.81,126.24,20126.0,118.9829,118.9829,118.4182,118.8229,20126.0
2018-07-16 09:55:00,126.2,126.25,125.95,125.99,17222.0,118.7853,118.8323,118.55,118.5876,17222.0
2018-07-16 10:00:00,126.07,126.82,126.07,126.66,10430.0,118.6629,119.3689,118.6629,119.2183,10430.0
2018-07-16 10:05:00,126.67,126.89,126.67,126.89,8756.0,119.2277,119.4347,119.2277,119.4347,8756.0
2018-07-16 10:10:00,126.9,127.01,126.85,127.01,2300.0,119.4442,119.5477,119.3971,119.5477,2300.0
2018-07-16 10:15:00,126.99,127.14,126.97,127.14,3100.0,119.5289,119.67,119.51,119.67,3100.0
2018-07-16 10:20:00,127.15,127.16,127.04,127.06,1550.0,119.6795,119.6889,119.5759,119.5948,1550.0
2018-07-16 10:25:00,127.06,127.24,127.06,127.24,3565.0,119.5948,119.7642,119.5948,119.7642,3565.0
2018-07-16 10:30:00,127.24,127.26,127.12,127.12,2200.0,119.7642,119.783,119.6512,119.6512,2200.0
2018-07-16 10:35:00,127.13,127.19,127.13,127.16,1700.0,119.6606,119.7171,119.6606,119.6889,1700.0
2018-07-16 10:40:00,127.2,127.24,127.19,127.2,3818.0,119.7265,119.7642,119.7171,119.7265,3818.0
2018-07-16 10:45:00,127.18,127.18,127.11,127.11,1750.0,119.7077,119.7077,119.6418,119.6418,1750.0
2018-07-16 10:50:00,127.07,127.07,127.05,127.05,400.0,119.6042,119.6042,119.5853,119.5853,400.0
2018-07-16 10:55:00,127.02,127.05,126.95,127.03,4047.0,119.5571,119.5853,119.4912,119.5665,4047.0
2018-07-16 11:00:00,127.01,127.04,127.0,127.04,1000.0,119.5477,119.5759,119.5383,119.5759,1000.0
2018-07-16 11:05:00,126.99,127.0,126.98,126.98,1600.0,119.5289,119.5383,119.5195,119.5195,1600.0
2018-07-16 11:10:00,126.99,127.11,126.99,127.08,2579.0,119.5289,119.6418,119.5289,119.6136,2579.0
2018-07-16 11:15:00,127.08,127.19,127.08,127.19,1697.0,119.6136,119.7171,119.6136,119.7171,1697.0
2018-07-16 11:20:00,127.19,127.25,127.15,127.17,5590.0,119.7171,119.7736,119.6795,119.6983,5590.0
2018-07-16 11:25:00,127.14,127.14,126.99,126.99,2531.0,119.67,119.67,119.5289,119.5289,2531.0
2018-07-16 11:30:00,126.98,127.07,126.97,127.04,2100.0,119.5195,119.6042,119.51,119.5759,2100.0
2018-07-16 11:35:00,127.04,127.04,126.94,126.96,3185.0,119.5759,119.5759,119.4818,119.5006,3185.0
2018-07-16 11:40:00,126.94,127.08,126.82,127.08,8082.0,119.4818,119.6136,119.3689,119.6136,8082.0
2018-07-16 11:45:00,127.1,127.24,127.08,127.22,6838.0,119.6324,119.7642,119.6136,119.7453,6838.0
2018-07-16 11:50:00,127.23,127.26,127.21,127.24,2600.0,119.7548,119.783,119.7359,119.7642,2600.0
2018-07-16 11:55:00,127.24,127.24,127.24,127.24,100.0,119.7642,119.7642,119.7642,119.7642,100.0
2018-07-16 12:00:00,127.24,127.24,127.18,127.18,5078.0,119.7642,119.7642,119.7077,119.7077,5078.0
2018-07-16 12:05:00,127.19,127.21,127.17,127.17,2000.0,119.7171,119.7359,119.6983,119.6983,2000.0
2018-07-16 12:10:00,127.21,127.21,127.03,127.06,5252.0,119.7359,119.7359,119.5665,119.5948,5252.0
2018-07-16 12:15:00,127.06,127.06,127.06,127.06,0.0,119.5948,119.5948,119.5948,119.5948,0.0
2018-07-16 12:20:00,127.08,127.12,127.07,127.12,1600.0,119.6136,119.6512,119.6042,119.6512,1600.0
2018-07-16 12:25:00,127.16,127.21,127.16,127.18,2576.0,119.6889,119.7359,119.6889,119.7077,2576.0
2018-07-16 12:30:00,127.23,127.23,127.19,127.19,1200.0,119.7548,119.7548,119.7171,119.7171,1200.0
2018-07-16 12:35:00,127.18,127.2,127.13,127.15,1566.0,119.7077,119.7265,119.6606,119.6795,1566.0
2018-07-16 12:40:00,127.12,127.12,127.08,127.08,400.0,119.6512,119.6512,119.6136,119.6136,400.0
2018-07-16 12:45:00,127.11,127.11,127.03,127.04,3937.0,119.6418,119.6418,119.5665,119.5759,3937.0
2018-07-16 12:50:00,127.04,127.14,127.04,127.14,1800.0,119.5759,119.67,119.5759,119.67,1800.0
2018-07-16 12:55:00,127.17,127.18,127.13,127.13,3487.0,119.6983,119.7077,119.6606,119.6606,3487.0
2018-07-16 13:00:00,127.14,127.17,127.05,127.06,3863.0,119.67,119.6983,119.5853,119.5948,3863.0
2018-07-16 13:05:00,127.06,127.06,127.06,127.06,0.0,119.5948,119.5948,119.5948,119.5948,0.0
2018-07-16 13:10:00,127.04,127.09,126.96,126.96,4823.0,119.5759,119.623,119.5006,119.5006,4823.0
2018-07-16 13:15:00,126.95,126.96,126.83,126.89,3301.0,119.4912,119.5006,119.3783,119.4347,3301.0
2018-07-16 13:20:00,126.9,126.94,126.83,126.83,1596.0,119.4442,119.4818,119.3783,119.3783,1596.0
2018-07-16 13:25:00,126.8,126.8,126.73,126.75,1450.0,119.35,119.35,119.2841,119.303,1450.0
2018-07-16 13:30:00,126.77,126.78,126.7,126.77,3807.0,119.3218,119.3312,119.2559,119.3218,3807.0
2018-07-16 13:35:00,126.77,126.84,126.77,126.84,1600.0,119.3218,119.3877,119.3218,119.3877,1600.0
2018-07-16 13:40:00,126.86,126.87,126.8,126.8,1906.0,119.4065,119.4159,119.35,119.35,1906.0
2018-07-16 13:45:00,126.83,126.85,126.82,126.83,2800.0,119.3783,119.3971,119.3689,119.3783,2800.0
2018-07-16 13:50:00,126.81,126.84,126.75,126.75,2200.0,119.3594,119.3877,119.303,119.303,2200.0
2018-07-16 13:55:00,126.76,126.78,126.7,126.78,2749.0,119.3124,119.3312,119.2559,119.3312,2749.0
2018-07-16 14:00:00,126.79,126.82,126.74,126.78,2782.0,119.3406,119.3689,119.2936,119.3312,2782.0
2018-07-16 14:05:00,126.7,126.77,126.7,126.77,500.0,119.2559,119.3218,119.2559,119.3218,500.0
2018-07-16 14:10:00,126.78,126.78,126.73,126.73,1800.0,119.3312,119.3312,119.2841,119.2841,1800.0
2018-07-16 14:15:00,126.77,126.78,126.76,126.77,1900.0,119.3218,119.3312,119.3124,119.3218,1900.0
2018-07-16 14:20:00,126.76,126.86,126.75,126.85,17799.0,119.3124,119.4065,119.303,119.3971,17799.0
2018-07-16 14:25:00,126.83,126.83,126.73,126.73,4130.0,119.3783,119.3783,119.2841,119.2841,4130.0
2018-07-16 14:30:00,126.69,126.73,126.66,126.71,6942.0,119.2465,119.2841,119.2183,119.2653,6942.0
2018-07-16 14:35:00,126.7,126.74,126.69,126.72,3600.0,119.2559,119.2936,119.2465,119.2747,3600.0
2018-07-16 14:40:00,126.69,126.76,126.67,126.7,5651.0,119.2465,119.3124,119.2277,119.2559,5651.0
2018-07-16 14:45:00,126.67,126.72,126.47,126.6,11831.0,119.2277,119.2747,119.0394,119.1618,11831.0
2018-07-16 14:50:00,126.61,126.64,126.55,126.57,3391.0,119.1712,119.1994,119.1147,119.1335,3391.0
2018-07-16 14:55:00,126.56,126.69,126.55,126.66,5500.0,119.1241,119.2465,119.1147,119.2183,5500.0
2018-07-16 15:00:00,126.62,126.64,126.57,126.57,3564.0,119.1806,119.1994,119.1335,119.1335,3564.0
2018-07-16 15:05:00,126.57,126.72,126.57,126.72,4389.0,119.1335,119.2747,119.1335,119.2747,4389.0
2018-07-16 15:10:00,126.7,126.77,126.67,126.67,4552.0,119.2559,119.3218,119.2277,119.2277,4552.0
2018-07-16 15:15:00,126.67,126.71,126.66,126.69,1300.0,119.2277,119.2653,119.2183,119.2465,1300.0
2018-07-16 15:20:00,126.68,126.7,126.66,126.66,2469.0,119.2371,119.2559,119.2183,119.2183,2469.0
2018-07-16 15:25:00,126.66,126.67,126.6,126.61,5165.0,119.2183,119.2277,119.1618,119.1712,5165.0
2018-07-16 15:30:00,126.62,126.63,126.59,126.59,4900.0,119.1806,119.19,119.1524,119.1524,4900.0
2018-07-16 15:35:00,126.61,126.62,126.58,126.61,4947.0,119.1712,119.1806,119.143,119.1712,4947.0
2018-07-16 15:40:00,126.61,126.65,126.59,126.59,6757.0,119.1712,119.2088,119.1524,119.1524,6757.0
2018-07-16 15:45:00,126.61,126.61,126.54,126.54,4652.0,119.1712,119.1712,119.1053,119.1053,4652.0
2018-07-16 15:50:00,126.53,126.61,126.52,126.54,19596.0,119.0959,119.1712,119.0865,119.1053,19596.0
2018-07-16 15:55:00,126.55,126.74,126.53,126.66,53545.0,119.1147,119.2936,119.0959,119.2183,53545.0
2018-07-17 09:30:00,126.44,126.61,125.86,126.45,5489.0,119.0112,119.1712,118.4653,119.0206,5489.0
2018-07-17 09:35:00,126.41,126.41,126.12,126.12,5300.0,118.9829,118.9829,118.71,118.71,5300.0
2018-07-17 09:40:00,126.42,126.42,126.27,126.36,8273.0,118.9924,118.9924,118.8512,118.9359,8273.0
2018-07-17 09:45:00,126.3,126.33,126.07,126.13,23650.0,118.8794,118.9076,118.6629,118.7194,23650.0
2018-07-17 09:50:00,126.12,126.22,126.07,126.08,8200.0,118.71,118.8041,118.6629,118.6723,8200.0
2018-07-17 09:55:00,126.15,126.19,126.04,126.09,5400.0,118.7382,118.7759,118.6347,118.6817,5400.0
2018-07-17 10:00:00,126.15,126.18,125.98,126.14,6400.0,118.7382,118.7665,118.5782,118.7288,6400.0
2018-07-17 10:05:00,126.13,126.17,126.06,126.06,4998.0,118.7194,118.757,118.6535,118.6535,4998.0
2018-07-17 10:10:00,126.11,126.14,126.01,126.01,2100.0,118.7006,118.7288,118.6064,118.6064,2100.0
2018-07-17 10:15:00,126.01,126.01,125.88,125.92,3004.0,118.6064,118.6064,118.4841,118.5217,3004.0
2018-07-17 10:20:00,125.96,126.01,125.93,125.95,3488.0,118.5594,118.6064,118.5311,118.55,3488.0
2018-07-17 10:25:00,125.93,125.97,125.86,125.96,6610.0,118.5311,118.5688,118.4653,118.5594,6610.0
2018-07-17 10:30:00,125.97,126.07,125.95,126.0,12525.0,118.5688,118.6629,118.55,118.597,12525.0
2018-07-17 10:35:00,126.0,126.17,125.99,126.1,8496.0,118.597,118.757,118.5876,118.6912,8496.0
2018-07-17 10:40:00,126.11,126.17,126.05,126.1,6050.0,118.7006,118.757,118.6441,118.6912,6050.0
2018-07-17 10:45:00,126.05,126.1,126.01,126.02,3125.0,118.6441,118.6912,118.6064,118.6159,3125.0
2018-07-17 10:50:00,126.03,126.06,125.89,125.91,4700.0,118.6253,118.6535,118.4935,118.5123,4700.0
2018-07-17 10:55:00,125.9,125.9,125.8,125.8,5922.0,118.5029,118.5029,118.4088,118.4088,5922.0
2018-07-17 11:00:00,125.77,125.85,125.75,125.85,3939.0,118.3805,118.4558,118.3617,118.4558,3939.0
2018-07-17 11:05:00,125.83,125.96,125.82,125.89,8205.0,118.437,118.5594,118.4276,118.4935,8205.0
2018-07-17 11:10:00,125.92,126.04,125.92,125.97,4400.0,118.5217,118.6347,118.5217,118.5688,4400.0
2018-07-17 11:15:00,125.92,126.14,125.92,126.04,7928.0,118.5217,118.7288,118.5217,118.6347,7928.0
2018-07-17 11:20:00,126.05,126.11,126.01,126.08,11634.0,118.6441,118.7006,118.6064,118.6723,11634.0
2018-07-17 11:25:00,126.08,126.12,125.95,125.97,29447.0,118.6723,118.71,118.55,118.5688,29447.0
2018-07-17 11:30:00,126.02,126.06,125.95,126.04,6300.0,118.6159,118.6535,118.55,118.6347,6300.0
2018-07-17 11:35:00,126.03,126.04,125.95,126.01,1866.0,118.6253,118.6347,118.55,118.6064,1866.0
2018-07-17 11:40:00,126.01,126.02,125.86,125.89,6912.0,118.6064,118.6159,118.4653,118.4935,6912.0
2018-07-17 11:45:00,126.0,126.03,125.94,125.94,4800.0,118.597,118.6253,118.5406,118.5406,4800.0
2018-07-17 11:50:00,125.95,126.02,125.94,125.97,2756.0,118.55,118.6159,118.5406,118.5688,2756.0
2018-07-17 11:55:00,125.95,125.95,125.91,125.91,1705.0,118.55,118.55,118.5123,118.5123,1705.0
2018-07-17 12:00:00,125.92,125.97,125.86,125.89,5192.0,118.5217,118.5688,118.4653,118.4935,5192.0
2018-07-17 12:05:00,125.9,125.93,125.89,125.89,5177.0,118.5029,118.5311,118.4935,118.4935,5177.0
2018-07-17 12:10:00,125.93,125.97,125.89,125.9,2200.0,118.5311,118.5688,118.4935,118.5029,2200.0
2018-07-17 12:15:00,125.92,126.01,125.91,125.96,31968.0,118.5217,118.6064,118.5123,118.5594,31968.0
2018-07-17 12:20:00,125.96,126.02,125.96,126.02,3200.0,118.5594,118.6159,118.5594,118.6159,3200.0
2018-07-17 12:25:00,125.99,126.11,125.99,126.03,31748.0,118.5876,118.7006,118.5876,118.6253,31748.0
2018-07-17 12:30:00,126.04,126.31,126.03,126.25,28110.0,118.6347,118.8888,118.6253,118.8323,28110.0
2018-07-17 12:35:00,126.23,126.34,126.22,126.23,8087.0,118.8135,118.9171,118.8041,118.8135,8087.0
2018-07-17 12:40:00,126.27,126.32,126.22,126.25,4878.0,118.8512,118.8982,118.8041,118.8323,4878.0
2018-07-17 12:45:00,126.29,126.29,126.22,126.23,3100.0,118.87,118.87,118.8041,118.8135,3100.0
2018-07-17 12:50:00,126.24,126.24,126.15,126.15,5598.0,118.8229,118.8229,118.7382,118.7382,5598.0
2018-07-17 12:55:00,126.16,126.19,126.08,126.1,7215.0,118.7476,118.7759,118.6723,118.6912,7215.0
2018-07-17 13:00:00,126.1,126.2,126.09,126.14,3400.0,118.6912,118.7853,118.6817,118.7288,3400.0
2018-07-17 13:05:00,126.21,126.21,126.03,126.15,10318.0,118.7947,118.7947,118.6253,118.7382,10318.0
2018-07-17 13:10:00,126.14,126.17,126.08,126.13,3298.0,118.7288,118.757,118.6723,118.7194,3298.0
2018-07-17 13:15:00,126.14,126.14,125.81,125.81,21139.0,118.7288,118.7288,118.4182,118.4182,21139.0
2018-07-17 13:20:00,125.81,125.87,125.64,125.71,6227.0,118.4182,118.4747,118.2582,118.3241,6227.0
2018-07-17 13:25:00,125.66,125.74,125.56,125.59,6494.0,118.277,118.3523,118.1829,118.2111,6494.0
2018-07-17 13:30:00,125.57,125.65,125.57,125.64,2790.0,118.1923,118.2676,118.1923,118.2582,2790.0
2018-07-17 13:35:00,125.64,125.77,125.64,125.72,1600.0,118.2582,118.3805,118.2582,118.3335,1600.0
2018-07-17 13:40:00,125.7,125.7,125.51,125.58,8540.0,118.3147,118.3147,118.1358,118.2017,8540.0
2018-07-17 13:45:00,125.64,125.67,125.53,125.54,4557.0,118.2582,118.2864,118.1546,118.1641,4557.0
2018-07-17 13:50:00,125.51,125.54,125.47,125.52,2343.0,118.1358,118.1641,118.0982,118.1452,2343.0
2018-07-17 13:55:00,125.51,125.65,125.5,125.62,7308.0,118.1358,118.2676,118.1264,118.2394,7308.0
2018-07-17 14:00:00,125.65,125.76,125.65,125.73,4305.0,118.2676,118.3711,118.2676,118.3429,4305.0
2018-07-17 14:05:00,125.7,125.84,125.69,125.75,6654.0,118.3147,118.4464,118.3052,118.3617,6654.0
2018-07-17 14:10:00,125.75,125.82,125.73,125.82,2395.0,118.3617,118.4276,118.3429,118.4276,2395.0
2018-07-17 14:15:00,125.8,125.83,125.76,125.81,7894.0,118.4088,118.437,118.3711,118.4182,7894.0
2018-07-17 14:20:00,125.82,125.93,125.76,125.93,1000.0,118.4276,118.5311,118.3711,118.5311,1000.0
2018-07-17 14:25:00,125.93,126.03,125.93,126.03,4869.0,118.5311,118.6253,118.5311,118.6253,4869.0
2018-07-17 14:30:00,126.02,126.17,126.02,126.1,2195.0,118.6159,118.757,118.6159,118.6912,2195.0
2018-07-17 14:35:00,126.11,126.2,126.06,126.06,8725.0,118.7006,118.7853,118.6535,118.6535,8725.0
2018-07-17 14:40:00,126.01,126.02,125.92,125.92,4329.0,118.6064,118.6159,118.5217,118.5217,4329.0
2018-07-17 14:45:00,125.97,126.0,125.94,125.95,3588.0,118.5688,118.597,118.5406,118.55,3588.0
2018-07-17 14:50:00,125.93,125.93,125.73,125.75,13226.0,118.5311,118.5311,118.3429,118.3617,13226.0
2018-07-17 14:55:00,125.74,125.78,125.72,125.78,3411.0,118.3523,118.39,118.3335,118.39,3411.0
2018-07-17 15:00:00,125.82,125.9,125.8,125.9,2309.0,118.4276,118.5029,118.4088,118.5029,2309.0
2018-07-17 15:05:00,125.95,126.0,125.92,126.0,1914.0,118.55,118.597,118.5217,118.597,1914.0
2018-07-17 15:10:00,126.0,126.08,125.99,126.04,3463.0,118.597,118.6723,118.5876,118.6347,3463.0
2018-07-17 15:15:00,126.04,126.08,126.0,126.07,5838.0,118.6347,118.6723,118.597,118.6629,5838.0
2018-07-17 15:20:00,126.06,126.09,126.04,126.06,7856.0,118.6535,118.6817,118.6347,118.6535,7856.0
2018-07-17 15:25:00,126.05,126.09,126.05,126.05,7104.0,118.6441,118.6817,118.6441,118.6441,7104.0
2018-07-17 15:30:00,126.08,126.08,126.01,126.02,8572.0,118.6723,118.6723,118.6064,118.6159,8572.0
2018-07-17 15:35:00,126.0,126.0,125.93,125.93,9100.0,118.597,118.597,118.5311,118.5311,9100.0
2018-07-17 15:40:00,125.94,126.08,125.91,126.07,6410.0,118.5406,118.6723,118.5123,118.6629,6410.0
2018-07-17 15:45:00,126.11,126.18,126.02,126.18,8267.0,118.7006,118.7665,118.6159,118.7665,8267.0
2018-07-17 15:50:00,126.2,126.2,126.07,126.1,20058.0,118.7853,118.7853,118.6629,118.6912,20058.0
2018-07-17 15:55:00,126.11,126.13,125.85,125.88,75745.0,118.7006,118.7194,118.4558,118.4841,75745.0
2018-07-18 09:30:00,125.9,126.41,125.87,126.23,4759.0,118.5029,118.9829,118.4747,118.8135,4759.0
2018-07-18 09:35:00,126.13,126.35,126.05,126.05,5600.0,118.7194,118.9265,118.6441,118.6441,5600.0
2018-07-18 09:40:00,126.03,126.03,125.75,125.77,1600.0,118.6253,118.6253,118.3617,118.3805,1600.0
2018-07-18 09:45:00,125.86,126.01,125.73,125.93,4377.0,118.4653,118.6064,118.3429,118.5311,4377.0
2018-07-18 09:50:00,125.93,126.03,125.86,125.86,2400.0,118.5311,118.6253,118.4653,118.4653,2400.0
2018-07-18 09:55:00,125.88,126.01,125.82,126.01,4600.0,118.4841,118.6064,118.4276,118.6064,4600.0
2018-07-18 10:00:00,125.97,126.07,125.84,125.9,9100.0,118.5688,118.6629,118.4464,118.5029,9100.0
2018-07-18 10:05:00,125.9,125.9,125.64,125.64,3815.0,118.5029,118.5029,118.2582,118.2582,3815.0
2018-07-18 10:10:00,125.63,125.64,125.55,125.64,4198.0,118.2488,118.2582,118.1735,118.2582,4198.0
2018-07-18 10:15:00,125.62,125.69,125.61,125.62,2550.0,118.2394,118.3052,118.2299,118.2394,2550.0
2018-07-18 10:20:00,125.63,125.85,125.63,125.85,2600.0,118.2488,118.4558,118.2488,118.4558,2600.0
2018-07-18 10:25:00,125.84,125.89,125.76,125.8,5800.0,118.4464,118.4935,118.3711,118.4088,5800.0
2018-07-18 10:30:00,125.77,125.78,125.7,125.75,2301.0,118.3805,118.39,118.3147,118.3617,2301.0
2018-07-18 10:35:00,125.72,125.94,125.65,125.94,11302.0,118.3335,118.5406,118.2676,118.5406,11302.0
2018-07-18 10:40:00,125.95,126.0,125.8,125.92,23800.0,118.55,118.597,118.4088,118.5217,23800.0
2018-07-18 10:45:00,125.93,125.99,125.86,125.94,7699.0,118.5311,118.5876,118.4653,118.5406,7699.0
2018-07-18 10:50:00,125.96,125.96,125.66,125.69,13157.0,118.5594,118.5594,118.277,118.3052,13157.0
2018-07-18 10:55:00,125.71,125.92,125.67,125.81,17384.0,118.3241,118.5217,118.2864,118.4182,17384.0
2018-07-18 11:00:00,125.81,125.86,125.6,125.75,15150.0,118.4182,118.4653,118.2205,118.3617,15150.0
2018-07-18 11:05:00,125.7,125.81,125.65,125.76,5102.0,118.3147,118.4182,118.2676,118.3711,5102.0
2018-07-18 11:10:00,125.78,125.78,125.71,125.72,2910.0,118.39,118.39,118.3241,118.3335,2910.0
2018-07-18 11:15:00,125.73,125.79,125.73,125.75,2650.0,118.3429,118.3994,118.3429,118.3617,2650.0
2018-07-18 11:20:00,125.78,125.83,125.74,125.75,3502.0,118.39,118.437,118.3523,118.3617,3502.0
2018-07-18 11:25:00,125.75,125.87,125.75,125.87,6006.0,118.3617,118.4747,118.3617,118.4747,6006.0
2018-07-18 11:30:00,125.89,125.92,125.84,125.89,13009.0,118.4935,118.5217,118.4464,118.4935,13009.0
2018-07-18 11:35:00,125.92,125.94,125.87,125.87,6208.0,118.5217,118.5406,118.4747,118.4747,6208.0
2018-07-18 11:40:00,125.87,126.09,125.87,126.03,14163.0,118.4747,118.6817,118.4747,118.6253,14163.0
2018-07-18 11:45:00,126.03,126.05,125.92,125.96,11754.0,118.6253,118.6441,118.5217,118.5594,11754.0
2018-07-18 11:50:00,126.0,126.0,126.0,126.0,476.0,118.597,118.597,118.597,118.597,476.0
2018-07-18 11:55:00,125.99,126.01,125.94,126.0,3527.0,118.5876,118.6064,118.5406,118.597,3527.0
2018-07-18 12:00:00,126.05,126.06,125.85,126.05,7807.0,118.6441,118.6535,118.4558,118.6441,7807.0
2018-07-18 12:05:00,126.05,126.1,125.99,126.06,5151.0,118.6441,118.6912,118.5876,118.6535,5151.0
2018-07-18 12:10:00,126.06,126.08,125.95,126.02,9094.0,118.6535,118.6723,118.55,118.6159,9094.0
2018-07-18 12:15:00,126.05,126.07,125.94,125.94,4290.0,118.6441,118.6629,118.5406,118.5406,4290.0
2018-07-18 12:20:00,125.92,126.06,125.92,125.97,2100.0,118.5217,118.6535,118.5217,118.5688,2100.0
2018-07-18 12:25:00,126.0,126.03,125.98,126.03,1200.0,118.597,118.6253,118.5782,118.6253,1200.0
2018-07-18 12:30:00,126.04,126.04,125.95,125.99,2401.0,118.6347,118.6347,118.55,118.5876,2401.0
2018-07-18 12:35:00,126.0,126.0,126.0,126.0,100.0,118.597,118.597,118.597,118.597,100.0
2018-07-18 12:40:00,125.99,126.0,125.95,126.0,4000.0,118.5876,118.597,118.55,118.597,4000.0
2018-07-18 12:45:00,126.01,126.03,126.0,126.0,3924.0,118.6064,118.6253,118.597,118.597,3924.0
2018-07-18 12:50:00,126.0,126.01,125.87,125.97,10809.0,118.597,118.6064,118.4747,118.5688,10809.0
2018-07-18 12:55:00,126.0,126.02,125.96,125.96,4756.0,118.597,118.6159,118.5594,118.5594,4756.0
2018-07-18 13:00:00,125.96,126.01,125.91,125.97,6509.0,118.5594,118.6064,118.5123,118.5688,6509.0
2018-07-18 13:05:00,125.97,125.99,125.9,125.91,4334.0,118.5688,118.5876,118.5029,118.5123,4334.0
2018-07-18 13:10:00,125.9,125.91,125.89,125.89,900.0,118.5029,118.5123,118.4935,118.4935,900.0
2018-07-18 13:15:00,125.9,125.91,125.89,125.91,26200.0,118.5029,118.5123,118.4935,118.5123,26200.0
2018-07-18 13:20:00,125.94,126.01,125.94,125.99,4800.0,118.5406,118.6064,118.5406,118.5876,4800.0
2018-07-18 13:25:00,125.99,125.99,125.92,125.97,4900.0,118.5876,118.5876,118.5217,118.5688,4900.0
2018-07-18 13:30:00,125.94,125.94,125.88,125.92,5473.0,118.5406,118.5406,118.4841,118.5217,5473.0
2018-07-18 13:35:00,125.92,125.97,125.92,125.95,3545.0,118.5217,118.5688,118.5217,118.55,3545.0
2018-07-18 13:40:00,125.96,126.01,125.94,126.0,8563.0,118.5594,118.6064,118.5406,118.597,8563.0
2018-07-18 13:45:00,126.0,126.02,125.98,125.99,9502.0,118.597,118.6159,118.5782,118.5876,9502.0
2018-07-18 13:50:00,125.97,125.97,125.91,125.93,2300.0,118.5688,118.5688,118.5123,118.5311,2300.0
2018-07-18 13:55:00,125.91,126.02,125.9,126.01,4600.0,118.5123,118.6159,118.5029,118.6064,4600.0
2018-07-18 14:00:00,126.02,126.02,126.0,126.02,700.0,118.6159,118.6159,118.597,118.6159,700.0
2018-07-18 14:05:00,126.02,126.02,125.98,125.98,8381.0,118.6159,118.6159,118.5782,118.5782,8381.0
2018-07-18 14:10:00,125.98,125.99,125.87,125.88,3198.0,118.5782,118.5876,118.4747,118.4841,3198.0
2018-07-18 14:15:00,125.86,125.99,125.86,125.98,2882.0,118.4653,118.5876,118.4653,118.5782,2882.0
2018-07-18 14:20:00,125.99,126.0,125.92,125.96,6954.0,118.5876,118.597,118.5217,118.5594,6954.0
2018-07-18 14:25:00,125.95,125.96,125.93,125.96,1520.0,118.55,118.5594,118.5311,118.5594,1520.0
2018-07-18 14:30:00,125.95,125.98,125.93,125.95,3153.0,118.55,118.5782,118.5311,118.55,3153.0
2018-07-18 14:35:00,125.92,125.92,125.89,125.9,2888.0,118.5217,118.5217,118.4935,118.5029,2888.0
2018-07-18 14:40:00,125.88,125.93,125.88,125.93,1900.0,118.4841,118.5311,118.4841,118.5311,1900.0
2018-07-18 14:45:00,125.93,126.01,125.9,126.0,8763.0,118.5311,118.6064,118.5029,118.597,8763.0
2018-07-18 14:50:00,126.0,126.01,125.9,125.91,6045.0,118.597,118.6064,118.5029,118.5123,6045.0
2018-07-18 14:55:00,125.93,125.94,125.89,125.92,7234.0,118.5311,118.5406,118.4935,118.5217,7234.0
2018-07-18 15:00:00,125.92,125.97,125.91,125.92,6673.0,118.5217,118.5688,118.5123,118.5217,6673.0
2018-07-18 15:05:00,125.92,125.92,125.9,125.9,2596.0,118.5217,118.5217,118.5029,118.5029,2596.0
2018-07-18 15:10:00,125.93,125.94,125.87,125.91,4901.0,118.5311,118.5406,118.4747,118.5123,4901.0
2018-07-18 15:15:00,125.94,125.98,125.94,125.98,1100.0,118.5406,118.5782,118.5406,118.5782,1100.0
2018-07-18 15:20:00,125.98,126.01,125.96,125.99,8731.0,118.5782,118.6064,118.5594,118.5876,8731.0
2018-07-18 15:25:00,125.98,126.02,125.93,126.02,14640.0,118.5782,118.6159,118.5311,118.6159,14640.0
2018-07-18 15:30:00,126.02,126.04,125.99,126.0,12864.0,118.6159,118.6347,118.5876,118.597,12864.0
2018-07-18 15:35:00,126.0,126.1,125.99,126.1,21441.0,118.597,118.6912,118.5876,118.6912,21441.0
2018-07-18 15:40:00,126.1,126.19,126.09,126.17,10120.0,118.6912,118.7759,118.6817,118.757,10120.0
2018-07-18 15:45:00,126.15,126.29,126.13,126.25,23156.0,118.7382,118.87,118.7194,118.8323,23156.0
2018-07-18 15:50:00,126.25,126.26,126.22,126.26,18434.0,118.8323,118.8418,118.8041,118.8418,18434.0
2018-07-18 15:55:00,126.26,126.27,126.19,126.2,56729.0,118.8418,118.8512,118.7759,118.7853,56729.0
2018-07-19 09:30:00,126.16,126.6,126.16,126.59,4757.0,118.7476,119.1618,118.7476,119.1524,4757.0
2018-07-19 09:35:00,126.38,126.46,126.19,126.19,2401.0,118.9547,119.03,118.7759,118.7759,2401.0
2018-07-19 09:40:00,126.16,126.27,126.13,126.27,1500.0,118.7476,118.8512,118.7194,118.8512,1500.0
2018-07-19 09:45:00,126.26,126.26,126.16,126.16,500.0,118.8418,118.8418,118.7476,118.7476,500.0
2018-07-19 09:50:00,126.03,126.03,125.85,125.94,1017.0,118.6253,118.6253,118.4558,118.5406,1017.0
2018-07-19 09:55:00,125.93,125.93,125.76,125.81,1300.0,118.5311,118.5311,118.3711,118.4182,1300.0
2018-07-19 10:00:00,125.87,125.94,125.87,125.94,600.0,118.4747,118.5406,118.4747,118.5406,600.0
2018-07-19 10:05:00,125.89,125.89,125.51,125.64,4700.0,118.4935,118.4935,118.1358,118.2582,4700.0
2018-07-19 10:10:00,125.57,125.61,125.33,125.42,8303.0,118.1923,118.2299,117.9664,118.0511,8303.0
2018-07-19 10:15:00,125.43,125.43,125.24,125.34,1969.0,118.0605,118.0605,117.8817,117.9758,1969.0
2018-07-19 10:20:00,125.35,125.49,125.3,125.3,3211.0,117.9852,118.117,117.9382,117.9382,3211.0
2018-07-19 10:25:00,125.29,125.29,125.18,125.18,1000.0,117.9287,117.9287,117.8252,117.8252,1000.0
2018-07-19 10:30:00,125.24,125.25,125.18,125.25,3555.0,117.8817,117.8911,117.8252,117.8911,3555.0
2018-07-19 10:35:00,125.32,125.4,125.31,125.4,3200.0,117.957,118.0323,117.9476,118.0323,3200.0
2018-07-19 10:40:00,125.5,125.6,125.45,125.6,2250.0,118.1264,118.2205,118.0793,118.2205,2250.0
2018-07-19 10:45:00,125.54,125.72,125.54,125.65,1896.0,118.1641,118.3335,118.1641,118.2676,1896.0
2018-07-19 10:50:00,125.69,125.72,125.63,125.72,1825.0,118.3052,118.3335,118.2488,118.3335,1825.0
2018-07-19 10:55:00,125.69,125.76,125.63,125.65,2825.0,118.3052,118.3711,118.2488,118.2676,2825.0
2018-07-19 11:00:00,125.65,125.82,125.64,125.67,8658.0,118.2676,118.4276,118.2582,118.2864,8658.0
2018-07-19 11:05:00,125.67,125.76,125.67,125.73,1600.0,118.2864,118.3711,118.2864,118.3429,1600.0
2018-07-19 11:10:00,125.73,125.73,125.67,125.72,2100.0,118.3429,118.3429,118.2864,118.3335,2100.0
2018-07-19 11:15:00,125.68,125.84,125.68,125.76,2407.0,118.2958,118.4464,118.2958,118.3711,2407.0
2018-07-19 11:20:00,125.76,125.81,125.73,125.73,1900.0,118.3711,118.4182,118.3429,118.3429,1900.0
2018-07-19 11:25:00,125.77,125.85,125.76,125.77,3204.0,118.3805,118.4558,118.3711,118.3805,3204.0
2018-07-19 11:30:00,125.8,125.84,125.75,125.84,2004.0,118.4088,118.4464,118.3617,118.4464,2004.0
2018-07-19 11:35:00,125.84,125.89,125.84,125.89,600.0,118.4464,118.4935,118.4464,118.4935,600.0
2018-07-19 11:40:00,125.97,125.99,125.95,125.99,800.0,118.5688,118.5876,118.55,118.5876,800.0
2018-07-19 11:45:00,125.97,126.1,125.97,126.02,4000.0,118.5688,118.6912,118.5688,118.6159,4000.0
2018-07-19 11:50:00,126.02,126.04,125.93,125.96,3846.0,118.6159,118.6347,118.5311,118.5594,3846.0
2018-07-19 11:55:00,125.96,126.01,125.94,125.94,2801.0,118.5594,118.6064,118.5406,118.5406,2801.0
2018-07-19 12:00:00,125.98,125.98,125.86,125.98,8500.0,118.5782,118.5782,118.4653,118.5782,8500.0
2018-07-19 12:05:00,125.98,125.98,125.87,125.93,11954.0,118.5782,118.5782,118.4747,118.5311,11954.0
2018-07-19 12:10:00,125.9,125.92,125.84,125.86,2200.0,118.5029,118.5217,118.4464,118.4653,2200.0
2018-07-19 12:15:00,125.85,125.91,125.84,125.91,2901.0,118.4558,118.5123,118.4464,118.5123,2901.0
2018-07-19 12:20:00,125.85,125.87,125.83,125.83,1100.0,118.4558,118.4747,118.437,118.437,1100.0
2018-07-19 12:25:00,125.85,125.88,125.73,125.86,5800.0,118.4558,118.4841,118.3429,118.4653,5800.0
2018-07-19 12:30:00,125.94,125.98,125.89,125.98,1500.0,118.5406,118.5782,118.4935,118.5782,1500.0
2018-07-19 12:35:00,126.0,126.04,125.95,125.96,1300.0,118.597,118.6347,118.55,118.5594,1300.0
2018-07-19 12:40:00,125.99,126.1,125.99,126.0,2600.0,118.5876,118.6912,118.5876,118.597,2600.0
2018-07-19 12:45:00,125.98,126.01,125.94,125.99,1402.0,118.5782,118.6064,118.5406,118.5876,1402.0
2018-07-19 12:50:00,126.02,126.07,125.97,126.02,2503.0,118.6159,118.6629,118.5688,118.6159,2503.0
2018-07-19 12:55:00,126.02,126.09,126.02,126.02,1600.0,118.6159,118.6817,118.6159,118.6159,1600.0
2018-07-19 13:00:00,126.02,126.19,126.01,126.02,3472.0,118.6159,118.7759,118.6064,118.6159,3472.0
2018-07-19 13:05:00,126.0,126.13,125.95,125.95,1300.0,118.597,118.7194,118.55,118.55,1300.0
2018-07-19 13:10:00,125.94,126.04,125.94,126.0,720.0,118.5406,118.6347,118.5406,118.597,720.0
2018-07-19 13:15:00,126.02,126.06,126.0,126.0,700.0,118.6159,118.6535,118.597,118.597,700.0
2018-07-19 13:20:00,126.03,126.12,126.02,126.12,1307.0,118.6253,118.71,118.6159,118.71,1307.0
2018-07-19 13:25:00,126.13,126.15,126.1,126.1,700.0,118.7194,118.7382,118.6912,118.6912,700.0
2018-07-19 13:30:00,126.14,126.15,126.11,126.15,3878.0,118.7288,118.7382,118.7006,118.7382,3878.0
2018-07-19 13:35:00,126.18,126.27,126.15,126.18,4850.0,118.7665,118.8512,118.7382,118.7665,4850.0
2018-07-19 13:40:00,126.14,126.19,126.13,126.18,2200.0,118.7288,118.7759,118.7194,118.7665,2200.0
2018-07-19 13:45:00,126.13,126.18,126.13,126.18,1400.0,118.7194,118.7665,118.7194,118.7665,1400.0
2018-07-19 13:50:00,126.13,126.13,126.01,126.04,7723.0,118.7194,118.7194,118.6064,118.6347,7723.0
2018-07-19 13:55:00,126.04,126.04,126.0,126.04,1300.0,118.6347,118.6347,118.597,118.6347,1300.0
2018-07-19 14:00:00,126.07,126.08,126.03,126.05,2900.0,118.6629,118.6723,118.6253,118.6441,2900.0
2018-07-19 14:05:00,126.04,126.12,126.04,126.08,600.0,118.6347,118.71,118.6347,118.6723,600.0
2018-07-19 14:10:00,126.08,126.12,126.04,126.11,2750.0,118.6723,118.71,118.6347,118.7006,2750.0
2018-07-19 14:15:00,126.11,126.12,126.04,126.07,3365.0,118.7006,118.71,118.6347,118.6629,3365.0
2018-07-19 14:20:00,126.03,126.07,125.98,125.98,2805.0,118.6253,118.6629,118.5782,118.5782,2805.0
2018-07-19 14:25:00,125.96,126.02,125.96,126.02,1210.0,118.5594,118.6159,118.5594,118.6159,1210.0
2018-07-19 14:30:00,125.99,126.02,125.97,126.02,1063.0,118.5876,118.6159,118.5688,118.6159,1063.0
2018-07-19 14:35:00,125.97,125.97,125.92,125.96,1000.0,118.5688,118.5688,118.5217,118.5594,1000.0
2018-07-19 14:40:00,125.93,125.94,125.85,125.87,3503.0,118.5311,118.5406,118.4558,118.4747,3503.0
2018-07-19 14:45:00,125.88,125.9,125.84,125.85,2323.0,118.4841,118.5029,118.4464,118.4558,2323.0
2018-07-19 14:50:00,125.83,125.83,125.71,125.72,3406.0,118.437,118.437,118.3241,118.3335,3406.0
2018-07-19 14:55:00,125.75,125.8,125.74,125.8,1000.0,118.3617,118.4088,118.3523,118.4088,1000.0
2018-07-19 15:00:00,125.83,125.92,125.83,125.92,500.0,118.437,118.5217,118.437,118.5217,500.0
2018-07-19 15:05:00,125.89,125.91,125.83,125.83,1700.0,118.4935,118.5123,118.437,118.437,1700.0
2018-07-19 15:10:00,125.85,125.85,125.67,125.7,6267.0,118.4558,118.4558,118.2864,118.3147,6267.0
2018-07-19 15:15:00,125.67,125.67,125.52,125.52,3900.0,118.2864,118.2864,118.1452,118.1452,3900.0
2018-07-19 15:20:00,125.51,125.64,125.5,125.64,17603.0,118.1358,118.2582,118.1264,118.2582,17603.0
2018-07-19 15:25:00,125.69,125.79,125.69,125.79,7806.0,118.3052,118.3994,118.3052,118.3994,7806.0
2018-07-19 15:30:00,125.77,125.89,125.76,125.86,11931.0,118.3805,118.4935,118.3711,118.4653,11931.0
2018-07-19 15:35:00,125.88,125.88,125.77,125.77,8128.0,118.4841,118.4841,118.3805,118.3805,8128.0
2018-07-19 15:40:00,125.79,125.89,125.78,125.86,8600.0,118.3994,118.4935,118.39,118.4653,8600.0
2018-07-19 15:45:00,125.86,125.9,125.76,125.8,15113.0,118.4653,118.5029,118.3711,118.4088,15113.0
2018-07-19 15:50:00,125.76,125.84,125.73,125.84,14732.0,118.3711,118.4464,118.3429,118.4464,14732.0
2018-07-19 15:55:00,125.84,125.92,125.82,125.85,43090.0,118.4464,118.5217,118.4276,118.4558,43090.0
2018-07-20 09:30:00,125.51,126.11,125.51,126.11,21952.0,118.1358,118.7006,118.1358,118.7006,21952.0
2018-07-20 09:35:00,126.03,126.26,126.03,126.08,1769.0,118.6253,118.8418,118.6253,118.6723,1769.0
2018-07-20 09:40:00,126.13,126.26,126.05,126.05,4600.0,118.7194,118.8418,118.6441,118.6441,4600.0
2018-07-20 09:45:00,126.16,126.18,125.94,125.94,1599.0,118.7476,118.7665,118.5406,118.5406,1599.0
2018-07-20 09:50:00,125.92,125.92,125.74,125.74,1314.0,118.5217,118.5217,118.3523,118.3523,1314.0
2018-07-20 09:55:00,125.78,125.92,125.77,125.86,3200.0,118.39,118.5217,118.3805,118.4653,3200.0
2018-07-20 10:00:00,125.86,125.99,125.85,125.91,2700.0,118.4653,118.5876,118.4558,118.5123,2700.0
2018-07-20 10:05:00,125.89,125.89,125.88,125.88,200.0,118.4935,118.4935,118.4841,118.4841,200.0
2018-07-20 10:10:00,125.83,125.99,125.73,125.99,4200.0,118.437,118.5876,118.3429,118.5876,4200.0
2018-07-20 10:15:00,125.96,126.12,125.96,126.09,2066.0,118.5594,118.71,118.5594,118.6817,2066.0
2018-07-20 10:20:00,125.99,126.16,125.99,126.11,9000.0,118.5876,118.7476,118.5876,118.7006,9000.0
2018-07-20 10:25:00,126.08,126.1,126.03,126.04,674.0,118.6723,118.6912,118.6253,118.6347,674.0
2018-07-20 10:30:00,126.12,126.34,125.99,126.34,7045.0,118.71,118.9171,118.5876,118.9171,7045.0
2018-07-20 10:35:00,126.37,126.37,126.27,126.27,1800.0,118.9453,118.9453,118.8512,118.8512,1800.0
2018-07-20 10:40:00,126.28,126.32,126.25,126.3,3900.0,118.8606,118.8982,118.8323,118.8794,3900.0
2018-07-20 10:45:00,126.33,126.4,126.31,126.32,2752.0,118.9076,118.9735,118.8888,118.8982,2752.0
2018-07-20 10:50:00,126.29,126.29,126.18,126.19,2313.0,118.87,118.87,118.7665,118.7759,2313.0
2018-07-20 10:55:00,126.19,126.22,126.18,126.22,1600.0,118.7759,118.8041,118.7665,118.8041,1600.0
2018-07-20 11:00:00,126.22,126.26,126.2,126.23,1800.0,118.8041,118.8418,118.7853,118.8135,1800.0
2018-07-20 11:05:00,126.22,126.22,126.16,126.22,1700.0,118.8041,118.8041,118.7476,118.8041,1700.0
2018-07-20 11:10:00,126.21,126.26,126.16,126.26,2605.0,118.7947,118.8418,118.7476,118.8418,2605.0
2018-07-20 11:15:00,126.22,126.23,126.19,126.23,2412.0,118.8041,118.8135,118.7759,118.8135,2412.0
2018-07-20 11:20:00,126.2,126.22,126.18,126.19,2521.0,118.7853,118.8041,118.7665,118.7759,2521.0
2018-07-20 11:25:00,126.16,126.26,126.13,126.26,3799.0,118.7476,118.8418,118.7194,118.8418,3799.0
2018-07-20 11:30:00,126.26,126.29,126.26,126.27,952.0,118.8418,118.87,118.8418,118.8512,952.0
2018-07-20 11:35:00,126.25,126.37,126.23,126.37,3656.0,118.8323,118.9453,118.8135,118.9453,3656.0
2018-07-20 11:40:00,126.4,126.5,126.4,126.44,1400.0,118.9735,119.0677,118.9735,119.0112,1400.0
2018-07-20 11:45:00,126.45,126.45,126.32,126.32,3310.0,119.0206,119.0206,118.8982,118.8982,3310.0
2018-07-20 11:50:00,126.31,126.33,126.23,126.29,5063.0,118.8888,118.9076,118.8135,118.87,5063.0
2018-07-20 11:55:00,126.34,126.78,126.32,126.65,26925.0,118.9171,119.3312,118.8982,119.2088,26925.0
2018-07-20 12:00:00,126.66,126.77,126.6,126.72,4113.0,119.2183,119.3218,119.1618,119.2747,4113.0
2018-07-20 12:05:00,126.7,126.73,126.65,126.73,2960.0,119.2559,119.2841,119.2088,119.2841,2960.0
2018-07-20 12:10:00,126.7,126.79,126.69,126.69,4152.0,119.2559,119.3406,119.2465,119.2465,4152.0
2018-07-20 12:15:00,126.71,126.8,126.69,126.77,1514.0,119.2653,119.35,119.2465,119.3218,1514.0
2018-07-20 12:20:00,126.79,126.79,126.76,126.79,800.0,119.3406,119.3406,119.3124,119.3406,800.0
2018-07-20 12:25:00,126.82,126.86,126.78,126.78,821.0,119.3689,119.4065,119.3312,119.3312,821.0
2018-07-20 12:30:00,126.77,126.8,126.73,126.77,2600.0,119.3218,119.35,119.2841,119.3218,2600.0
2018-07-20 12:35:00,126.72,126.77,126.68,126.77,2300.0,119.2747,119.3218,119.2371,119.3218,2300.0
2018-07-20 12:40:00,126.72,126.8,126.72,126.8,2000.0,119.2747,119.35,119.2747,119.35,2000.0
2018-07-20 12:45:00,126.8,126.87,126.77,126.77,3379.0,119.35,119.4159,119.3218,119.3218,3379.0
2018-07-20 12:50:00,126.78,126.82,126.73,126.75,3100.0,119.3312,119.3689,119.2841,119.303,3100.0
2018-07-20 12:55:00,126.74,126.74,126.67,126.69,3400.0,119.2936,119.2936,119.2277,119.2465,3400.0
2018-07-20 13:00:00,126.7,126.73,126.68,126.71,1300.0,119.2559,119.2841,119.2371,119.2653,1300.0
2018-07-20 13:05:00,126.69,126.69,126.63,126.64,1850.0,119.2465,119.2465,119.19,119.1994,1850.0
2018-07-20 13:10:00,126.64,126.64,126.59,126.59,3202.0,119.1994,119.1994,119.1524,119.1524,3202.0
2018-07-20 13:15:00,126.58,126.61,126.54,126.54,4215.0,119.143,119.1712,119.1053,119.1053,4215.0
2018-07-20 13:20:00,126.54,126.56,126.5,126.5,1630.0,119.1053,119.1241,119.0677,119.0677,1630.0
2018-07-20 13:25:00,126.5,126.61,126.48,126.61,9979.0,119.0677,119.1712,119.0488,119.1712,9979.0
2018-07-20 13:30:00,126.59,126.59,126.54,126.54,2887.0,119.1524,119.1524,119.1053,119.1053,2887.0
2018-07-20 13:35:00,126.53,126.56,126.53,126.56,650.0,119.0959,119.1241,119.0959,119.1241,650.0
2018-07-20 13:40:00,126.53,126.53,126.52,126.53,100.0,119.0959,119.0959,119.0865,119.0959,100.0
2018-07-20 13:45:00,126.51,126.53,126.51,126.53,1000.0,119.0771,119.0959,119.0771,119.0959,1000.0
2018-07-20 13:50:00,126.55,126.55,126.51,126.52,1450.0,119.1147,119.1147,119.0771,119.0865,1450.0
2018-07-20 13:55:00,126.51,126.54,126.49,126.5,8776.0,119.0771,119.1053,119.0582,119.0677,8776.0
2018-07-20 14:00:00,126.5,126.67,126.49,126.56,12894.0,119.0677,119.2277,119.0582,119.1241,12894.0
2018-07-20 14:05:00,126.58,126.6,126.58,126.58,1112.0,119.143,119.1618,119.143,119.143,1112.0
2018-07-20 14:10:00,126.54,126.54,126.4,126.47,3114.0,119.1053,119.1053,118.9735,119.0394,3114.0
2018-07-20 14:15:00,126.47,126.47,126.44,126.47,500.0,119.0394,119.0394,119.0112,119.0394,500.0
2018-07-20 14:20:00,126.47,126.49,126.46,126.49,2052.0,119.0394,119.0582,119.03,119.0582,2052.0
2018-07-20 14:25:00,126.47,126.56,126.46,126.56,3500.0,119.0394,119.1241,119.03,119.1241,3500.0
2018-07-20 14:30:00,126.56,126.56,126.47,126.48,900.0,119.1241,119.1241,119.0394,119.0488,900.0
2018-07-20 14:35:00,126.48,126.48,126.4,126.45,2137.0,119.0488,119.0488,118.9735,119.0206,2137.0
2018-07-20 14:40:00,126.41,126.46,126.39,126.45,11200.0,118.9829,119.03,118.9641,119.0206,11200.0
2018-07-20 14:45:00,126.48,126.56,126.48,126.56,2211.0,119.0488,119.1241,119.0488,119.1241,2211.0
2018-07-20 14:50:00,126.57,126.57,126.54,126.54,700.0,119.1335,119.1335,119.1053,119.1053,700.0
2018-07-20 14:55:00,126.57,126.6,126.56,126.6,2027.0,119.1335,119.1618,119.1241,119.1618,2027.0
2018-07-20 15:00:00,126.55,126.56,126.48,126.48,13900.0,119.1147,119.1241,119.0488,119.0488,13900.0
2018-07-20 15:05:00,126.52,126.6,126.51,126.59,3065.0,119.0865,119.1618,119.0771,119.1524,3065.0
2018-07-20 15:10:00,126.57,126.57,126.49,126.56,3101.0,119.1335,119.1335,119.0582,119.1241,3101.0
2018-07-20 15:15:00,126.55,126.55,126.49,126.52,1800.0,119.1147,119.1147,119.0582,119.0865,1800.0
2018-07-20 15:20:00,126.53,126.55,126.46,126.47,4221.0,119.0959,119.1147,119.03,119.0394,4221.0
2018-07-20 15:25:00,126.44,126.52,126.42,126.52,11288.0,119.0112,119.0865,118.9924,119.0865,11288.0
2018-07-20 15:30:00,126.53,126.65,126.53,126.58,6854.0,119.0959,119.2088,119.0959,119.143,6854.0
2018-07-20 15:35:00,126.58,126.58,126.5,126.53,4006.0,119.143,119.143,119.0677,119.0959,4006.0
2018-07-20 15:40:00,126.53,126.58,126.51,126.55,6015.0,119.0959,119.143,119.0771,119.1147,6015.0
2018-07-20 15:45:00,126.55,126.57,126.48,126.54,16185.0,119.1147,119.1335,119.0488,119.1053,16185.0
2018-07-20 15:50:00,126.5,126.55,126.48,126.51,26217.0,119.0677,119.1147,119.0488,119.0771,26217.0
2018-07-20 15:55:00,126.5,126.66,126.5,126.52,68705.0,119.0677,119.2183,119.0677,119.0865,68705.0
2018-07-23 09:30:00,126.46,126.46,126.16,126.41,3646.0,119.03,119.03,118.7476,118.9829,3646.0
2018-07-23 09:35:00,126.32,126.5,126.29,126.5,7219.0,118.8982,119.0677,118.87,119.0677,7219.0
2018-07-23 09:40:00,126.5,126.7,126.46,126.67,4647.0,119.0677,119.2559,119.03,119.2277,4647.0
2018-07-23 09:45:00,126.69,126.93,126.69,126.93,9613.0,119.2465,119.4724,119.2465,119.4724,9613.0
2018-07-23 09:50:00,126.85,127.15,126.85,127.05,6752.0,119.3971,119.6795,119.3971,119.5853,6752.0
2018-07-23 09:55:00,127.06,127.2,127.04,127.14,4399.0,119.5948,119.7265,119.5759,119.67,4399.0
2018-07-23 10:00:00,127.22,127.43,127.17,127.34,6696.0,119.7453,119.943,119.6983,119.8583,6696.0
2018-07-23 10:05:00,127.33,127.45,127.24,127.42,5049.0,119.8489,119.9618,119.7642,119.9336,5049.0
2018-07-23 10:10:00,127.39,127.52,127.39,127.48,11902.0,119.9054,120.0277,119.9054,119.9901,11902.0
2018-07-23 10:15:00,127.49,127.51,127.43,127.49,5415.0,119.9995,120.0183,119.943,119.9995,5415.0
2018-07-23 10:20:00,127.49,127.49,127.17,127.17,9877.0,119.9995,119.9995,119.6983,119.6983,9877.0
2018-07-23 10:25:00,127.11,127.17,127.03,127.12,3400.0,119.6418,119.6983,119.5665,119.6512,3400.0
2018-07-23 10:30:00,127.12,127.12,127.02,127.1,2600.0,119.6512,119.6512,119.5571,119.6324,2600.0
2018-07-23 10:35:00,127.08,127.39,127.08,127.39,6312.0,119.6136,119.9054,119.6136,119.9054,6312.0
2018-07-23 10:40:00,127.35,127.41,127.32,127.41,2000.0,119.8677,119.9242,119.8395,119.9242,2000.0
2018-07-23 10:45:00,127.43,127.43,127.32,127.36,3955.0,119.943,119.943,119.8395,119.8771,3955.0
2018-07-23 10:50:00,127.4,127.46,127.24,127.24,4000.0,119.9148,119.9712,119.7642,119.7642,4000.0
2018-07-23 10:55:00,127.22,127.22,127.07,127.07,2600.0,119.7453,119.7453,119.6042,119.6042,2600.0
2018-07-23 11:00:00,127.05,127.12,126.97,126.97,4936.0,119.5853,119.6512,119.51,119.51,4936.0
2018-07-23 11:05:00,126.95,126.95,126.75,126.75,5943.0,119.4912,119.4912,119.303,119.303,5943.0
2018-07-23 11:10:00,126.76,126.9,126.76,126.9,2400.0,119.3124,119.4442,119.3124,119.4442,2400.0
2018-07-23 11:15:00,126.9,126.99,126.9,126.92,1300.0,119.4442,119.5289,119.4442,119.463,1300.0
2018-07-23 11:20:00,126.89,126.92,126.88,126.89,1576.0,119.4347,119.463,119.4253,119.4347,1576.0
2018-07-23 11:25:00,126.86,126.94,126.85,126.9,4010.0,119.4065,119.4818,119.3971,119.4442,4010.0
2018-07-23 11:30:00,126.9,126.9,126.87,126.89,800.0,119.4442,119.4442,119.4159,119.4347,800.0
2018-07-23 11:35:00,126.87,126.95,126.87,126.93,1800.0,119.4159,119.4912,119.4159,119.4724,1800.0
2018-07-23 11:40:00,126.96,127.01,126.96,127.0,1300.0,119.5006,119.5477,119.5006,119.5383,1300.0
2018-07-23 11:45:00,127.04,127.12,126.98,126.98,5301.0,119.5759,119.6512,119.5195,119.5195,5301.0
2018-07-23 11:50:00,126.98,127.1,126.96,127.1,3600.0,119.5195,119.6324,119.5006,119.6324,3600.0
2018-07-23 11:55:00,127.07,127.15,127.07,127.15,1200.0,119.6042,119.6795,119.6042,119.6795,1200.0
2018-07-23 12:00:00,127.1,127.17,127.06,127.11,4470.0,119.6324,119.6983,119.5948,119.6418,4470.0
2018-07-23 12:05:00,127.11,127.23,127.1,127.22,2000.0,119.6418,119.7548,119.6324,119.7453,2000.0
2018-07-23 12:10:00,127.21,127.28,127.18,127.23,2274.0,119.7359,119.8018,119.7077,119.7548,2274.0
2018-07-23 12:15:00,127.26,127.33,127.26,127.31,2100.0,119.783,119.8489,119.783,119.8301,2100.0
2018-07-23 12:20:00,127.33,127.4,127.33,127.4,2903.0,119.8489,119.9148,119.8489,119.9148,2903.0
2018-07-23 12:25:00,127.4,127.45,127.39,127.45,627.0,119.9148,119.9618,119.9054,119.9618,627.0
2018-07-23 12:30:00,127.5,127.54,127.46,127.53,3148.0,120.0089,120.0465,119.9712,120.0371,3148.0
2018-07-23 12:35:00,127.57,127.6,127.55,127.58,2009.0,120.0748,120.103,120.056,120.0842,2009.0
2018-07-23 12:40:00,127.58,127.64,127.55,127.64,2900.0,120.0842,120.1407,120.056,120.1407,2900.0
2018-07-23 12:45:00,127.6,127.64,127.54,127.59,3294.0,120.103,120.1407,120.0465,120.0936,3294.0
2018-07-23 12:50:00,127.6,127.63,127.59,127.63,1348.0,120.103,120.1313,120.0936,120.1313,1348.0
2018-07-23 12:55:00,127.61,127.66,127.61,127.65,1843.0,120.1124,120.1595,120.1124,120.1501,1843.0
2018-07-23 13:00:00,127.66,127.68,127.57,127.57,4043.0,120.1595,120.1783,120.0748,120.0748,4043.0
2018-07-23 13:05:00,127.53,127.53,127.39,127.44,3965.0,120.0371,120.0371,119.9054,119.9524,3965.0
2018-07-23 13:10:00,127.46,127.47,127.44,127.47,1400.0,119.9712,119.9807,119.9524,119.9807,1400.0
2018-07-23 13:15:00,127.48,127.48,127.14,127.19,10915.0,119.9901,119.9901,119.67,119.7171,10915.0
2018-07-23 13:20:00,127.18,127.18,127.02,127.02,1912.0,119.7077,119.7077,119.5571,119.5571,1912.0
2018-07-23 13:25:00,127.05,127.07,127.01,127.01,700.0,119.5853,119.6042,119.5477,119.5477,700.0
2018-07-23 13:30:00,127.01,127.06,127.0,127.01,2416.0,119.5477,119.5948,119.5383,119.5477,2416.0
2018-07-23 13:35:00,127.01,127.12,127.0,127.06,8586.0,119.5477,119.6512,119.5383,119.5948,8586.0
2018-07-23 13:40:00,127.06,127.08,127.04,127.05,700.0,119.5948,119.6136,119.5759,119.5853,700.0
2018-07-23 13:45:00,127.05,127.12,127.04,127.1,2500.0,119.5853,119.6512,119.5759,119.6324,2500.0
2018-07-23 13:50:00,127.1,127.11,127.08,127.11,1400.0,119.6324,119.6418,119.6136,119.6418,1400.0
2018-07-23 13:55:00,127.13,127.13,127.09,127.11,5069.0,119.6606,119.6606,119.623,119.6418,5069.0
2018-07-23 14:00:00,127.11,127.21,127.11,127.2,10246.0,119.6418,119.7359,119.6418,119.7265,10246.0
2018-07-23 14:05:00,127.2,127.2,127.16,127.19,2183.0,119.7265,119.7265,119.6889,119.7171,2183.0
2018-07-23 14:10:00,127.19,127.2,127.16,127.19,3971.0,119.7171,119.7265,119.6889,119.7171,3971.0
2018-07-23 14:15:00,127.2,127.21,127.1,127.1,7734.0,119.7265,119.7359,119.6324,119.6324,7734.0
2018-07-23 14:20:00,127.11,127.18,127.07,127.17,12817.0,119.6418,119.7077,119.6042,119.6983,12817.0
2018-07-23 14:25:00,127.15,127.19,127.12,127.12,9448.0,119.6795,119.7171,119.6512,119.6512,9448.0
2018-07-23 14:30:00,127.13,127.17,127.11,127.11,12156.0,119.6606,119.6983,119.6418,119.6418,12156.0
2018-07-23 14:35:00,127.08,127.08,127.06,127.07,1400.0,119.6136,119.6136,119.5948,119.6042,1400.0
2018-07-23 14:40:00,127.06,127.07,127.0,127.02,1891.0,119.5948,119.6042,119.5383,119.5571,1891.0
2018-07-23 14:45:00,127.02,127.11,127.02,127.09,15825.0,119.5571,119.6418,119.5571,119.623,15825.0
2018-07-23 14:50:00,127.1,127.13,127.07,127.13,2731.0,119.6324,119.6606,119.6042,119.6606,2731.0
2018-07-23 14:55:00,127.14,127.16,127.11,127.16,2048.0,119.67,119.6889,119.6418,119.6889,2048.0
2018-07-23 15:00:00,127.14,127.16,127.13,127.13,3845.0,119.67,119.6889,119.6606,119.6606,3845.0
2018-07-23 15:05:00,127.16,127.17,127.15,127.17,1785.0,119.6889,119.6983,119.6795,119.6983,1785.0
2018-07-23 15:10:00,127.16,127.17,127.05,127.14,19059.0,119.6889,119.6983,119.5853,119.67,19059.0
2018-07-23 15:15:00,127.14,127.14,127.11,127.12,3100.0,119.67,119.67,119.6418,119.6512,3100.0
2018-07-23 15:20:00,127.14,127.16,127.11,127.11,4449.0,119.67,119.6889,119.6418,119.6418,4449.0
2018-07-23 15:25:00,127.11,127.16,127.11,127.15,5187.0,119.6418,119.6889,119.6418,119.6795,5187.0
2018-07-23 15:30:00,127.13,127.17,127.13,127.13,6483.0,119.6606,119.6983,119.6606,119.6606,6483.0
2018-07-23 15:35:00,127.12,127.16,127.11,127.11,8808.0,119.6512,119.6889,119.6418,119.6418,8808.0
2018-07-23 15:40:00,127.1,127.16,127.08,127.09,15369.0,119.6324,119.6889,119.6136,119.623,15369.0
2018-07-23 15:45:00,127.09,127.11,127.05,127.05,15605.0,119.623,119.6418,119.5853,119.5853,15605.0
2018-07-23 15:50:00,127.07,127.11,127.01,127.05,26526.0,119.6042,119.6418,119.5477,119.5853,26526.0
2018-07-23 15:55:00,127.06,127.11,127.02,127.08,48275.0,119.5948,119.6418,119.5571,119.6136,48275.0
2018-07-24 09:30:00,127.73,127.73,127.26,127.46,4463.0,120.2254,120.2254,119.783,119.9712,4463.0
2018-07-24 09:35:00,127.51,127.51,127.21,127.25,2900.0,120.0183,120.0183,119.7359,119.7736,2900.0
2018-07-24 09:40:00,127.33,127.35,127.1,127.13,3385.0,119.8489,119.8677,119.6324,119.6606,3385.0
2018-07-24 09:45:00,127.14,127.14,126.86,126.86,1200.0,119.67,119.67,119.4065,119.4065,1200.0
2018-07-24 09:50:00,126.87,126.97,126.86,126.92,7470.0,119.4159,119.51,119.4065,119.463,7470.0
2018-07-24 09:55:00,126.92,126.98,126.74,126.77,14481.0,119.463,119.5195,119.2936,119.3218,14481.0
2018-07-24 10:00:00,126.73,126.99,126.72,126.96,3600.0,119.2841,119.5289,119.2747,119.5006,3600.0
2018-07-24 10:05:00,127.0,127.06,127.0,127.03,1314.0,119.5383,119.5948,119.5383,119.5665,1314.0
2018-07-24 10:10:00,127.03,127.07,126.92,126.92,2400.0,119.5665,119.6042,119.463,119.463,2400.0
2018-07-24 10:15:00,126.86,127.05,126.86,127.05,4600.0,119.4065,119.5853,119.4065,119.5853,4600.0
2018-07-24 10:20:00,127.06,127.12,126.99,127.05,4314.0,119.5948,119.6512,119.5289,119.5853,4314.0
2018-07-24 10:25:00,127.05,127.06,126.92,126.99,5493.0,119.5853,119.5948,119.463,119.5289,5493.0
2018-07-24 10:30:00,126.99,127.08,126.94,127.08,3996.0,119.5289,119.6136,119.4818,119.6136,3996.0
2018-07-24 10:35:00,127.08,127.11,127.04,127.04,3152.0,119.6136,119.6418,119.5759,119.5759,3152.0
2018-07-24 10:40:00,127.03,127.03,126.84,126.89,5547.0,119.5665,119.5665,119.3877,119.4347,5547.0
2018-07-24 10:45:00,126.87,126.9,126.8,126.81,3000.0,119.4159,119.4442,119.35,119.3594,3000.0
2018-07-24 10:50:00,126.82,126.92,126.77,126.92,11908.0,119.3689,119.463,119.3218,119.463,11908.0
2018-07-24 10:55:00,126.94,127.01,126.94,126.99,2300.0,119.4818,119.5477,119.4818,119.5289,2300.0
2018-07-24 11:00:00,126.98,127.0,126.89,126.92,9504.0,119.5195,119.5383,119.4347,119.463,9504.0
2018-07-24 11:05:00,126.92,126.94,126.79,126.94,9400.0,119.463,119.4818,119.3406,119.4818,9400.0
2018-07-24 11:10:00,126.95,126.99,126.89,126.99,6600.0,119.4912,119.5289,119.4347,119.5289,6600.0
2018-07-24 11:15:00,126.97,127.06,126.94,127.06,4551.0,119.51,119.5948,119.4818,119.5948,4551.0
2018-07-24 11:20:00,127.01,127.04,126.91,126.97,9178.0,119.5477,119.5759,119.4536,119.51,9178.0
2018-07-24 11:25:00,126.98,126.99,126.92,126.92,2418.0,119.5195,119.5289,119.463,119.463,2418.0
2018-07-24 11:30:00,126.92,126.95,126.85,126.88,3065.0,119.463,119.4912,119.3971,119.4253,3065.0
2018-07-24 11:35:00,126.84,126.84,126.73,126.77,1707.0,119.3877,119.3877,119.2841,119.3218,1707.0
2018-07-24 11:40:00,126.75,126.77,126.67,126.7,3300.0,119.303,119.3218,119.2277,119.2559,3300.0
2018-07-24 11:45:00,126.72,126.72,126.59,126.61,5300.0,119.2747,119.2747,119.1524,119.1712,5300.0
2018-07-24 11:50:00,126.61,126.61,126.61,126.61,0.0,119.1712,119.1712,119.1712,119.1712,0.0
2018-07-24 11:55:00,126.62,126.65,126.57,126.65,4203.0,119.1806,119.2088,119.1335,119.2088,4203.0
2018-07-24 12:00:00,126.65,126.86,126.64,126.86,2700.0,119.2088,119.4065,119.1994,119.4065,2700.0
2018-07-24 12:05:00,126.86,126.87,126.8,126.87,3411.0,119.4065,119.4159,119.35,119.4159,3411.0
2018-07-24 12:10:00,126.89,126.96,126.88,126.96,4000.0,119.4347,119.5006,119.4253,119.5006,4000.0
2018-07-24 12:15:00,126.97,127.02,126.96,126.99,2700.0,119.51,119.5571,119.5006,119.5289,2700.0
2018-07-24 12:20:00,126.95,127.0,126.93,126.98,4390.0,119.4912,119.5383,119.4724,119.5195,4390.0
2018-07-24 12:25:00,126.99,127.03,126.97,127.01,4725.0,119.5289,119.5665,119.51,119.5477,4725.0
2018-07-24 12:30:00,126.97,127.01,126.96,127.01,2423.0,119.51,119.5477,119.5006,119.5477,2423.0
2018-07-24 12:35:00,127.02,127.02,126.98,126.99,10625.0,119.5571,119.5571,119.5195,119.5289,10625.0
2018-07-24 12:40:00,127.01,127.06,126.93,127.05,47319.0,119.5477,119.5948,119.4724,119.5853,47319.0
2018-07-24 12:45:00,127.06,127.09,126.92,126.95,51449.0,119.5948,119.623,119.463,119.4912,51449.0
2018-07-24 12:50:00,126.92,126.96,126.79,126.79,5198.0,119.463,119.5006,119.3406,119.3406,5198.0
2018-07-24 12:55:00,126.8,126.82,126.77,126.78,4245.0,119.35,119.3689,119.3218,119.3312,4245.0
2018-07-24 13:00:00,126.75,126.78,126.65,126.68,3800.0,119.303,119.3312,119.2088,119.2371,3800.0
2018-07-24 13:05:00,126.68,126.75,126.65,126.75,6915.0,119.2371,119.303,119.2088,119.303,6915.0
2018-07-24 13:10:00,126.71,126.75,126.7,126.74,5348.0,119.2653,119.303,119.2559,119.2936,5348.0
2018-07-24 13:15:00,126.71,126.72,126.63,126.72,5700.0,119.2653,119.2747,119.19,119.2747,5700.0
2018-07-24 13:20:00,126.67,126.72,126.59,126.64,3582.0,119.2277,119.2747,119.1524,119.1994,3582.0
2018-07-24 13:25:00,126.64,126.64,126.51,126.52,4700.0,119.1994,119.1994,119.0771,119.0865,4700.0
2018-07-24 13:30:00,126.53,126.55,126.41,126.51,11293.0,119.0959,119.1147,118.9829,119.0771,11293.0
2018-07-24 13:35:00,126.48,126.5,126.38,126.38,3400.0,119.0488,119.0677,118.9547,118.9547,3400.0
2018-07-24 13:40:00,126.45,126.47,126.4,126.41,1765.0,119.0206,119.0394,118.9735,118.9829,1765.0
2018-07-24 13:45:00,126.4,126.58,126.37,126.56,2910.0,118.9735,119.143,118.9453,119.1241,2910.0
2018-07-24 13:50:00,126.53,126.53,126.45,126.46,4100.0,119.0959,119.0959,119.0206,119.03,4100.0
2018-07-24 13:55:00,126.45,126.53,126.45,126.53,4050.0,119.0206,119.0959,119.0206,119.0959,4050.0
2018-07-24 14:00:00,126.47,126.53,126.47,126.47,5700.0,119.0394,119.0959,119.0394,119.0394,5700.0
2018-07-24 14:05:00,126.48,126.49,126.41,126.46,3700.0,119.0488,119.0582,118.9829,119.03,3700.0
2018-07-24 14:10:00,126.47,126.5,126.46,126.49,2500.0,119.0394,119.0677,119.03,119.0582,2500.0
2018-07-24 14:15:00,126.49,126.49,126.41,126.42,3000.0,119.0582,119.0582,118.9829,118.9924,3000.0
2018-07-24 14:20:00,126.41,126.5,126.38,126.48,6350.0,118.9829,119.0677,118.9547,119.0488,6350.0
2018-07-24 14:25:00,126.49,126.49,126.39,126.39,2793.0,119.0582,119.0582,118.9641,118.9641,2793.0
2018-07-24 14:30:00,126.37,126.49,126.34,126.49,2705.0,118.9453,119.0582,118.9171,119.0582,2705.0
2018-07-24 14:35:00,126.49,126.49,126.4,126.42,2835.0,119.0582,119.0582,118.9735,118.9924,2835.0
2018-07-24 14:40:00,126.43,126.59,126.43,126.53,10805.0,119.0018,119.1524,119.0018,119.0959,10805.0
2018-07-24 14:45:00,126.54,126.69,126.51,126.66,5225.0,119.1053,119.2465,119.0771,119.2183,5225.0
2018-07-24 14:50:00,126.64,126.67,126.6,126.64,4600.0,119.1994,119.2277,119.1618,119.1994,4600.0
2018-07-24 14:55:00,126.64,126.81,126.63,126.79,6800.0,119.1994,119.3594,119.19,119.3406,6800.0
2018-07-24 15:00:00,126.79,126.82,126.74,126.76,4679.0,119.3406,119.3689,119.2936,119.3124,4679.0
2018-07-24 15:05:00,126.75,126.77,126.73,126.77,3620.0,119.303,119.3218,119.2841,119.3218,3620.0
2018-07-24 15:10:00,126.76,126.83,126.75,126.82,4400.0,119.3124,119.3783,119.303,119.3689,4400.0
2018-07-24 15:15:00,126.81,126.94,126.8,126.93,5500.0,119.3594,119.4818,119.35,119.4724,5500.0
2018-07-24 15:20:00,126.91,126.97,126.9,126.92,8807.0,119.4536,119.51,119.4442,119.463,8807.0
2018-07-24 15:25:00,126.94,127.05,126.93,127.01,13446.0,119.4818,119.5853,119.4724,119.5477,13446.0
2018-07-24 15:30:00,127.04,127.18,127.04,127.18,4267.0,119.5759,119.7077,119.5759,119.7077,4267.0
2018-07-24 15:35:00,127.14,127.16,127.12,127.13,6058.0,119.67,119.6889,119.6512,119.6606,6058.0
2018-07-24 15:40:00,127.13,127.14,127.04,127.06,13161.0,119.6606,119.67,119.5759,119.5948,13161.0
2018-07-24 15:45:00,127.05,127.08,126.98,127.07,16295.0,119.5853,119.6136,119.5195,119.6042,16295.0
2018-07-24 15:50:00,127.09,127.18,127.09,127.17,16168.0,119.623,119.7077,119.623,119.6983,16168.0
2018-07-24 15:55:00,127.17,127.22,127.1,127.18,30023.0,119.6983,119.7453,119.6324,119.7077,30023.0
2018-07-25 09:30:00,127.13,127.13,127.13,127.13,2074.0,119.6606,119.6606,119.6606,119.6606,2074.0
2018-07-25 09:35:00,127.47,127.67,127.47,127.67,2793.0,119.9807,120.1689,119.9807,120.1689,2793.0
2018-07-25 09:40:00,127.51,127.51,127.38,127.38,200.0,120.0183,120.0183,119.8959,119.8959,200.0
2018-07-25 09:45:00,127.4,127.54,127.39,127.54,2700.0,119.9148,120.0465,119.9054,120.0465,2700.0
2018-07-25 09:50:00,127.44,127.57,127.39,127.5,6300.0,119.9524,120.0748,119.9054,120.0089,6300.0
2018-07-25 09:55:00,127.48,127.54,127.39,127.49,12457.0,119.9901,120.0465,119.9054,119.9995,12457.0
2018-07-25 10:00:00,127.44,127.9,127.43,127.86,14273.0,119.9524,120.3854,119.943,120.3477,14273.0
2018-07-25 10:05:00,127.93,128.1,127.93,128.05,16234.0,120.4136,120.5736,120.4136,120.5266,16234.0
2018-07-25 10:10:00,128.02,128.04,127.98,128.03,3733.0,120.4983,120.5172,120.4607,120.5078,3733.0
2018-07-25 10:15:00,127.97,127.98,127.87,127.89,4599.0,120.4513,120.4607,120.3572,120.376,4599.0
2018-07-25 10:20:00,127.88,128.1,127.88,128.02,12753.0,120.3666,120.5736,120.3666,120.4983,12753.0
2018-07-25 10:25:00,128.06,128.15,128.05,128.12,10798.0,120.536,120.6207,120.5266,120.5925,10798.0
2018-07-25 10:30:00,128.1,128.14,128.0,128.13,7257.0,120.5736,120.6113,120.4795,120.6019,7257.0
2018-07-25 10:35:00,128.16,128.18,128.08,128.1,2400.0,120.6301,120.6489,120.5548,120.5736,2400.0
2018-07-25 10:40:00,128.15,128.17,127.9,127.94,4975.0,120.6207,120.6395,120.3854,120.423,4975.0
2018-07-25 10:45:00,127.95,127.99,127.93,127.97,2700.0,120.4325,120.4701,120.4136,120.4513,2700.0
2018-07-25 10:50:00,127.99,128.13,127.99,128.13,3500.0,120.4701,120.6019,120.4701,120.6019,3500.0
2018-07-25 10:55:00,128.06,128.12,128.02,128.02,4145.0,120.536,120.5925,120.4983,120.4983,4145.0
2018-07-25 11:00:00,128.06,128.07,127.83,127.83,3702.0,120.536,120.5454,120.3195,120.3195,3702.0
2018-07-25 11:05:00,127.85,127.85,127.72,127.82,11586.0,120.3383,120.3383,120.216,120.3101,11586.0
2018-07-25 11:10:00,127.86,127.99,127.86,127.88,2763.0,120.3477,120.4701,120.3477,120.3666,2763.0
2018-07-25 11:15:00,127.9,127.95,127.87,127.92,1898.0,120.3854,120.4325,120.3572,120.4042,1898.0
2018-07-25 11:20:00,127.96,127.96,127.9,127.92,2709.0,120.4419,120.4419,120.3854,120.4042,2709.0
2018-07-25 11:25:00,127.93,127.99,127.9,127.95,10991.0,120.4136,120.4701,120.3854,120.4325,10991.0
2018-07-25 11:30:00,127.97,128.1,127.97,128.1,13300.0,120.4513,120.5736,120.4513,120.5736,13300.0
2018-07-25 11:35:00,128.06,128.07,127.88,127.97,10353.0,120.536,120.5454,120.3666,120.4513,10353.0
2018-07-25 11:40:00,128.01,128.14,128.01,128.14,2100.0,120.4889,120.6113,120.4889,120.6113,2100.0
2018-07-25 11:45:00,128.16,128.17,128.09,128.16,3730.0,120.6301,120.6395,120.5642,120.6301,3730.0
2018-07-25 11:50:00,128.1,128.15,128.08,128.11,2585.0,120.5736,120.6207,120.5548,120.5831,2585.0
2018-07-25 11:55:00,128.16,128.18,128.15,128.16,1675.0,120.6301,120.6489,120.6207,120.6301,1675.0
2018-07-25 12:00:00,128.18,128.2,127.99,128.0,18100.0,120.6489,120.6678,120.4701,120.4795,18100.0
2018-07-25 12:05:00,128.02,128.08,127.96,128.05,5526.0,120.4983,120.5548,120.4419,120.5266,5526.0
2018-07-25 12:10:00,128.09,128.11,127.98,127.98,4155.0,120.5642,120.5831,120.4607,120.4607,4155.0
2018-07-25 12:15:00,128.01,128.01,127.96,127.97,16634.0,120.4889,120.4889,120.4419,120.4513,16634.0
2018-07-25 12:20:00,128.0,128.02,127.98,128.01,5540.0,120.4795,120.4983,120.4607,120.4889,5540.0
2018-07-25 12:25:00,128.01,128.02,127.98,128.0,6103.0,120.4889,120.4983,120.4607,120.4795,6103.0
2018-07-25 12:30:00,127.98,127.99,127.91,127.93,33033.0,120.4607,120.4701,120.3948,120.4136,33033.0
2018-07-25 12:35:00,127.93,127.93,127.88,127.88,16412.0,120.4136,120.4136,120.3666,120.3666,16412.0
2018-07-25 12:40:00,127.91,127.91,127.83,127.87,4497.0,120.3948,120.3948,120.3195,120.3572,4497.0
2018-07-25 12:45:00,127.85,127.94,127.83,127.92,7166.0,120.3383,120.423,120.3195,120.4042,7166.0
2018-07-25 12:50:00,127.94,127.96,127.91,127.92,3300.0,120.423,120.4419,120.3948,120.4042,3300.0
2018-07-25 12:55:00,127.93,128.2,127.9,127.95,16918.0,120.4136,120.6678,120.3854,120.4325,16918.0
2018-07-25 13:00:00,127.96,128.01,127.95,128.0,6908.0,120.4419,120.4889,120.4325,120.4795,6908.0
2018-07-25 13:05:00,127.99,127.99,127.73,127.73,6715.0,120.4701,120.4701,120.2254,120.2254,6715.0
2018-07-25 13:10:00,127.71,127.77,127.7,127.77,7507.0,120.2066,120.263,120.1971,120.263,7507.0
2018-07-25 13:15:00,127.75,127.75,127.63,127.63,5115.0,120.2442,120.2442,120.1313,120.1313,5115.0
2018-07-25 13:20:00,127.69,127.69,127.61,127.62,1500.0,120.1877,120.1877,120.1124,120.1218,1500.0
2018-07-25 13:25:00,127.61,127.62,127.34,127.34,8300.0,120.1124,120.1218,119.8583,119.8583,8300.0
2018-07-25 13:30:00,127.39,127.4,127.2,127.2,5400.0,119.9054,119.9148,119.7265,119.7265,5400.0
2018-07-25 13:35:00,127.23,127.48,127.2,127.48,17446.0,119.7548,119.9901,119.7265,119.9901,17446.0
2018-07-25 13:40:00,127.52,127.61,127.48,127.55,4325.0,120.0277,120.1124,119.9901,120.056,4325.0
2018-07-25 13:45:00,127.53,127.53,127.44,127.48,4242.0,120.0371,120.0371,119.9524,119.9901,4242.0
2018-07-25 13:50:00,127.51,127.51,127.38,127.45,10575.0,120.0183,120.0183,119.8959,119.9618,10575.0
2018-07-25 13:55:00,127.44,127.48,127.34,127.34,13700.0,119.9524,119.9901,119.8583,119.8583,13700.0
2018-07-25 14:00:00,127.37,127.45,127.17,127.27,15580.0,119.8865,119.9618,119.6983,119.7924,15580.0
2018-07-25 14:05:00,127.34,127.54,127.34,127.5,5500.0,119.8583,120.0465,119.8583,120.0089,5500.0
2018-07-25 14:10:00,127.5,127.52,127.33,127.33,6400.0,120.0089,120.0277,119.8489,119.8489,6400.0
2018-07-25 14:15:00,127.32,127.38,127.29,127.36,4706.0,119.8395,119.8959,119.8112,119.8771,4706.0
2018-07-25 14:20:00,127.36,127.38,127.26,127.27,7500.0,119.8771,119.8959,119.783,119.7924,7500.0
2018-07-25 14:25:00,127.28,127.3,127.15,127.19,10843.0,119.8018,119.8206,119.6795,119.7171,10843.0
2018-07-25 14:30:00,127.21,127.43,127.21,127.43,7650.0,119.7359,119.943,119.7359,119.943,7650.0
2018-07-25 14:35:00,127.4,127.45,127.36,127.43,7234.0,119.9148,119.9618,119.8771,119.943,7234.0
2018-07-25 14:40:00,127.45,127.46,127.33,127.4,13561.0,119.9618,119.9712,119.8489,119.9148,13561.0
2018-07-25 14:45:00,127.4,127.44,127.37,127.43,15292.0,119.9148,119.9524,119.8865,119.943,15292.0
2018-07-25 14:50:00,127.41,127.44,127.33,127.33,15044.0,119.9242,119.9524,119.8489,119.8489,15044.0
2018-07-25 14:55:00,127.38,127.55,127.33,127.55,9095.0,119.8959,120.056,119.8489,120.056,9095.0
2018-07-25 15:00:00,127.57,127.57,127.52,127.55,1925.0,120.0748,120.0748,120.0277,120.056,1925.0
2018-07-25 15:05:00,127.53,127.74,127.5,127.52,17271.0,120.0371,120.2348,120.0089,120.0277,17271.0
2018-07-25 15:10:00,127.55,127.56,127.45,127.45,5507.0,120.056,120.0654,119.9618,119.9618,5507.0
2018-07-25 15:15:00,127.46,127.48,127.29,127.32,19732.0,119.9712,119.9901,119.8112,119.8395,19732.0
2018-07-25 15:20:00,127.3,127.63,127.3,127.63,10659.0,119.8206,120.1313,119.8206,120.1313,10659.0
2018-07-25 15:25:00,127.61,127.61,127.31,127.31,11383.0,120.1124,120.1124,119.8301,119.8301,11383.0
2018-07-25 15:30:00,127.34,127.42,127.21,127.41,14172.0,119.8583,119.9336,119.7359,119.9242,14172.0
2018-07-25 15:35:00,127.41,127.79,127.41,127.79,22603.0,119.9242,120.2819,119.9242,120.2819,22603.0
2018-07-25 15:40:00,127.79,127.97,127.79,127.86,18156.0,120.2819,120.4513,120.2819,120.3477,18156.0
2018-07-25 15:45:00,127.88,127.89,127.71,127.83,69641.0,120.3666,120.376,120.2066,120.3195,69641.0
2018-07-25 15:50:00,127.85,128.07,127.5,127.82,63814.0,120.3383,120.5454,120.0089,120.3101,63814.0
2018-07-25 15:55:00,127.83,127.85,127.49,127.69,85175.0,120.3195,120.3383,119.9995,120.1877,85175.0
2018-07-26 09:30:00,123.62,124.53,122.86,123.98,78270.0,116.3569,117.2134,115.6415,116.6957,78270.0
2018-07-26 09:35:00,123.89,124.08,122.31,122.67,120250.0,116.611,116.7898,115.1238,115.4627,120250.0
2018-07-26 09:40:00,122.78,122.78,120.85,121.13,38763.0,115.5662,115.5662,113.7496,114.0132,38763.0
2018-07-26 09:45:00,121.02,122.34,120.9,122.28,21352.0,113.9096,115.1521,113.7967,115.0956,21352.0
2018-07-26 09:50:00,122.34,122.49,122.12,122.37,17502.0,115.1521,115.2933,114.945,115.1803,17502.0
2018-07-26 09:55:00,122.21,123.31,121.86,123.3,38447.0,115.0297,116.0651,114.7003,116.0557,38447.0
2018-07-26 10:00:00,123.2,124.66,123.1,124.23,50382.0,115.9615,117.3358,115.8674,116.931,50382.0
2018-07-26 10:05:00,124.34,125.0,123.82,124.03,159350.0,117.0346,117.6558,116.5451,116.7428,159350.0
2018-07-26 10:10:00,124.15,125.0,124.14,124.23,42513.0,116.8557,117.6558,116.8463,116.931,42513.0
2018-07-26 10:15:00,124.16,124.4,123.53,123.76,87129.0,116.8651,117.091,116.2722,116.4886,87129.0
2018-07-26 10:20:00,123.82,123.85,123.28,123.39,27692.0,116.5451,116.5733,116.0368,116.1404,27692.0
2018-07-26 10:25:00,123.39,123.48,122.14,122.64,12819.0,116.1404,116.2251,114.9638,115.4344,12819.0
2018-07-26 10:30:00,122.62,124.97,122.58,124.2,59270.0,115.4156,117.6275,115.378,116.9028,59270.0
2018-07-26 10:35:00,124.1,124.28,123.53,123.98,77215.0,116.8087,116.9781,116.2722,116.6957,77215.0
2018-07-26 10:40:00,123.96,124.16,123.67,123.75,42360.0,116.6769,116.8651,116.4039,116.4792,42360.0
2018-07-26 10:45:00,123.75,123.75,123.1,123.3,28636.0,116.4792,116.4792,115.8674,116.0557,28636.0
2018-07-26 10:50:00,123.29,123.73,123.29,123.49,39873.0,116.0463,116.4604,116.0463,116.2345,39873.0
2018-07-26 10:55:00,123.49,123.81,123.41,123.68,69545.0,116.2345,116.5357,116.1592,116.4133,69545.0
2018-07-26 11:00:00,123.64,123.86,123.56,123.77,33080.0,116.3757,116.5828,116.3004,116.4981,33080.0
2018-07-26 11:05:00,123.77,123.78,123.4,123.57,52716.0,116.4981,116.5075,116.1498,116.3098,52716.0
2018-07-26 11:10:00,123.57,123.57,122.41,122.53,22571.0,116.3098,116.3098,115.218,115.3309,22571.0
2018-07-26 11:15:00,122.51,122.51,121.46,121.46,11902.0,115.3121,115.3121,114.3238,114.3238,11902.0
2018-07-26 11:20:00,121.46,121.66,121.09,121.34,19861.0,114.3238,114.512,113.9755,114.2108,19861.0
2018-07-26 11:25:00,121.33,122.77,121.23,121.85,18357.0,114.2014,115.5568,114.1073,114.6909,18357.0
2018-07-26 11:30:00,121.75,121.98,121.65,121.96,10033.0,114.5967,114.8132,114.5026,114.7944,10033.0
2018-07-26 11:35:00,121.93,122.43,121.9,122.31,18328.0,114.7662,115.2368,114.7379,115.1238,18328.0
2018-07-26 11:40:00,122.3,122.38,122.01,122.07,7640.0,115.1144,115.1897,114.8415,114.8979,7640.0
2018-07-26 11:45:00,122.03,122.35,121.99,122.35,6150.0,114.8603,115.1615,114.8226,115.1615,6150.0
2018-07-26 11:50:00,122.39,122.45,122.13,122.21,11423.0,115.1991,115.2556,114.9544,115.0297,11423.0
2018-07-26 11:55:00,122.19,122.37,122.08,122.13,11796.0,115.0109,115.1803,114.9073,114.9544,11796.0
2018-07-26 12:00:00,122.08,122.77,122.03,122.77,11382.0,114.9073,115.5568,114.8603,115.5568,11382.0
2018-07-26 12:05:00,122.85,123.43,122.77,123.2,9284.0,115.6321,116.178,115.5568,115.9615,9284.0
2018-07-26 12:10:00,123.18,123.53,123.1,123.53,6213.0,115.9427,116.2722,115.8674,116.2722,6213.0
2018-07-26 12:15:00,123.53,123.53,123.05,123.16,7376.0,116.2722,116.2722,115.8204,115.9239,7376.0
2018-07-26 12:20:00,123.19,123.5,123.19,123.34,5185.0,115.9521,116.2439,115.9521,116.0933,5185.0
2018-07-26 12:25:00,123.31,123.59,123.31,123.48,13515.0,116.0651,116.3286,116.0651,116.2251,13515.0
2018-07-26 12:30:00,123.47,123.55,123.25,123.25,9280.0,116.2157,116.291,116.0086,116.0086,9280.0
2018-07-26 12:35:00,123.22,123.22,123.0,123.05,6198.0,115.9804,115.9804,115.7733,115.8204,6198.0
2018-07-26 12:40:00,123.11,123.41,123.08,123.31,8322.0,115.8768,116.1592,115.8486,116.0651,8322.0
2018-07-26 12:45:00,123.36,123.69,123.33,123.6,10328.0,116.1121,116.4228,116.0839,116.338,10328.0
2018-07-26 12:50:00,123.55,123.61,123.41,123.44,7888.0,116.291,116.3475,116.1592,116.1874,7888.0
2018-07-26 12:55:00,123.49,123.58,123.41,123.53,12778.0,116.2345,116.3192,116.1592,116.2722,12778.0
2018-07-26 13:00:00,123.51,123.52,123.18,123.33,12096.0,116.2533,116.2627,115.9427,116.0839,12096.0
2018-07-26 13:05:00,123.33,123.59,123.24,123.59,14615.0,116.0839,116.3286,115.9992,116.3286,14615.0
2018-07-26 13:10:00,123.59,123.62,123.46,123.54,18599.0,116.3286,116.3569,116.2063,116.2816,18599.0
2018-07-26 13:15:00,123.55,123.59,123.49,123.52,10644.0,116.291,116.3286,116.2345,116.2627,10644.0
2018-07-26 13:20:00,123.53,124.13,123.51,123.95,20867.0,116.2722,116.8369,116.2533,116.6675,20867.0
2018-07-26 13:25:00,123.97,124.02,123.86,123.89,25469.0,116.6863,116.7334,116.5828,116.611,25469.0
2018-07-26 13:30:00,123.9,124.02,123.72,123.87,37742.0,116.6204,116.7334,116.451,116.5922,37742.0
2018-07-26 13:35:00,123.87,123.9,123.7,123.81,12402.0,116.5922,116.6204,116.4322,116.5357,12402.0
2018-07-26 13:40:00,123.81,123.9,123.71,123.82,12676.0,116.5357,116.6204,116.4416,116.5451,12676.0
2018-07-26 13:45:00,123.8,123.84,123.67,123.77,8861.0,116.5263,116.5639,116.4039,116.4981,8861.0
2018-07-26 13:50:00,123.78,123.84,123.58,123.69,14220.0,116.5075,116.5639,116.3192,116.4228,14220.0
2018-07-26 13:55:00,123.72,123.86,123.7,123.81,32999.0,116.451,116.5828,116.4322,116.5357,32999.0
2018-07-26 14:00:00,123.84,124.15,123.74,124.1,59970.0,116.5639,116.8557,116.4698,116.8087,59970.0
2018-07-26 14:05:00,124.09,124.23,123.97,124.0,36761.0,116.7992,116.931,116.6863,116.7145,36761.0
2018-07-26 14:10:00,123.99,124.05,123.92,124.0,18256.0,116.7051,116.7616,116.6392,116.7145,18256.0
2018-07-26 14:15:00,124.04,124.15,123.94,123.98,18020.0,116.7522,116.8557,116.6581,116.6957,18020.0
2018-07-26 14:20:00,123.98,124.0,123.71,123.84,13163.0,116.6957,116.7145,116.4416,116.5639,13163.0
2018-07-26 14:25:00,123.88,123.88,123.77,123.82,11802.0,116.6016,116.6016,116.4981,116.5451,11802.0
2018-07-26 14:30:00,123.78,123.85,123.74,123.83,7106.0,116.5075,116.5733,116.4698,116.5545,7106.0
2018-07-26 14:35:00,123.84,123.87,123.75,123.79,12490.0,116.5639,116.5922,116.4792,116.5169,12490.0
2018-07-26 14:40:00,123.8,123.8,123.63,123.77,10299.0,116.5263,116.5263,116.3663,116.4981,10299.0
2018-07-26 14:45:00,123.76,123.77,123.44,123.54,11521.0,116.4886,116.4981,116.1874,116.2816,11521.0
2018-07-26 14:50:00,123.54,123.92,123.54,123.8,19822.0,116.2816,116.6392,116.2816,116.5263,19822.0
2018-07-26 14:55:00,123.8,123.85,123.57,123.65,27516.0,116.5263,116.5733,116.3098,116.3851,27516.0
2018-07-26 15:00:00,123.65,123.67,123.47,123.58,10793.0,116.3851,116.4039,116.2157,116.3192,10793.0
2018-07-26 15:05:00,123.55,123.69,123.54,123.69,9970.0,116.291,116.4228,116.2816,116.4228,9970.0
2018-07-26 15:10:00,123.69,123.71,123.64,123.69,15141.0,116.4228,116.4416,116.3757,116.4228,15141.0
2018-07-26 15:15:00,123.69,123.78,123.64,123.66,26646.0,116.4228,116.5075,116.3757,116.3945,26646.0
2018-07-26 15:20:00,123.65,123.78,123.65,123.73,23887.0,116.3851,116.5075,116.3851,116.4604,23887.0
2018-07-26 15:25:00,123.73,123.77,123.72,123.76,24674.0,116.4604,116.4981,116.451,116.4886,24674.0
2018-07-26 15:30:00,123.74,123.93,123.73,123.92,42884.0,116.4698,116.6486,116.4604,116.6392,42884.0
2018-07-26 15:35:00,123.92,123.92,123.54,123.62,32443.0,116.6392,116.6392,116.2816,116.3569,32443.0
2018-07-26 15:40:00,123.61,123.62,123.34,123.35,36671.0,116.3475,116.3569,116.0933,116.1027,36671.0
2018-07-26 15:45:00,123.35,123.63,123.32,123.56,50553.0,116.1027,116.3663,116.0745,116.3004,50553.0
2018-07-26 15:50:00,123.55,123.62,123.42,123.43,47033.0,116.291,116.3569,116.1686,116.178,47033.0
2018-07-26 15:55:00,123.42,123.56,123.19,123.25,96804.0,116.1686,116.3004,115.9521,116.0086,96804.0
2018-07-27 09:30:00,122.95,123.39,122.61,122.7,7378.0,115.7262,116.1404,115.4062,115.4909,7378.0
2018-07-27 09:35:00,122.58,122.68,122.16,122.46,9900.0,115.378,115.4721,114.9826,115.265,9900.0
2018-07-27 09:40:00,122.46,122.67,122.34,122.34,2600.0,115.265,115.4627,115.1521,115.1521,2600.0
2018-07-27 09:45:00,122.17,122.26,121.64,121.75,16802.0,114.9921,115.0768,114.4932,114.5967,16802.0
2018-07-27 09:50:00,121.76,122.42,121.76,122.21,10461.0,114.6061,115.2274,114.6061,115.0297,10461.0
2018-07-27 09:55:00,122.21,122.28,121.98,122.11,4811.0,115.0297,115.0956,114.8132,114.9356,4811.0
2018-07-27 10:00:00,122.25,122.4,122.09,122.33,6000.0,115.0674,115.2085,114.9168,115.1427,6000.0
2018-07-27 10:05:00,122.25,122.83,122.23,122.79,12080.0,115.0674,115.6133,115.0485,115.5756,12080.0
2018-07-27 10:10:00,122.96,122.96,122.71,122.92,6048.0,115.7356,115.7356,115.5003,115.698,6048.0
2018-07-27 10:15:00,122.89,123.12,122.88,122.99,20733.0,115.6698,115.8862,115.6603,115.7639,20733.0
2018-07-27 10:20:00,123.0,123.13,122.94,122.95,15543.0,115.7733,115.8957,115.7168,115.7262,15543.0
2018-07-27 10:25:00,122.99,123.61,122.98,123.52,10991.0,115.7639,116.3475,115.7545,116.2627,10991.0
2018-07-27 10:30:00,123.55,123.74,123.52,123.61,9289.0,116.291,116.4698,116.2627,116.3475,9289.0
2018-07-27 10:35:00,123.65,123.65,123.46,123.51,3930.0,116.3851,116.3851,116.2063,116.2533,3930.0
2018-07-27 10:40:00,123.47,123.55,123.4,123.42,3113.0,116.2157,116.291,116.1498,116.1686,3113.0
2018-07-27 10:45:00,123.43,123.43,123.18,123.32,3880.0,116.178,116.178,115.9427,116.0745,3880.0
2018-07-27 10:50:00,123.3,123.41,123.29,123.31,4200.0,116.0557,116.1592,116.0463,116.0651,4200.0
2018-07-27 10:55:00,123.2,123.31,123.14,123.31,6443.0,115.9615,116.0651,115.9051,116.0651,6443.0
2018-07-27 11:00:00,123.32,123.42,123.31,123.31,2101.0,116.0745,116.1686,116.0651,116.0651,2101.0
2018-07-27 11:05:00,123.31,123.31,123.0,123.09,11890.0,116.0651,116.0651,115.7733,115.858,11890.0
2018-07-27 11:10:00,123.11,123.27,123.1,123.2,2104.0,115.8768,116.0274,115.8674,115.9615,2104.0
2018-07-27 11:15:00,123.21,123.34,123.0,123.17,11905.0,115.971,116.0933,115.7733,115.9333,11905.0
2018-07-27 11:20:00,123.15,123.3,123.14,123.26,23456.0,115.9145,116.0557,115.9051,116.018,23456.0
2018-07-27 11:25:00,123.26,123.3,123.17,123.17,5197.0,116.018,116.0557,115.9333,115.9333,5197.0
2018-07-27 11:30:00,123.17,123.49,123.15,123.39,33458.0,115.9333,116.2345,115.9145,116.1404,33458.0
2018-07-27 11:35:00,123.39,123.54,123.38,123.54,5063.0,116.1404,116.2816,116.131,116.2816,5063.0
2018-07-27 11:40:00,123.55,123.56,123.43,123.45,5881.0,116.291,116.3004,116.178,116.1969,5881.0
2018-07-27 11:45:00,123.42,123.48,123.29,123.29,3700.0,116.1686,116.2251,116.0463,116.0463,3700.0
2018-07-27 11:50:00,123.3,123.3,123.25,123.26,1900.0,116.0557,116.0557,116.0086,116.018,1900.0
2018-07-27 11:55:00,123.24,123.27,123.14,123.26,6900.0,115.9992,116.0274,115.9051,116.018,6900.0
2018-07-27 12:00:00,123.22,123.23,123.04,123.12,9927.0,115.9804,115.9898,115.8109,115.8862,9927.0
2018-07-27 12:05:00,123.11,123.17,122.98,123.07,8421.0,115.8768,115.9333,115.7545,115.8392,8421.0
2018-07-27 12:10:00,123.11,123.16,123.03,123.14,12703.0,115.8768,115.9239,115.8015,115.9051,12703.0
2018-07-27 12:15:00,123.18,123.18,123.0,123.0,3700.0,115.9427,115.9427,115.7733,115.7733,3700.0
2018-07-27 12:20:00,122.97,122.97,122.81,122.81,2800.0,115.7451,115.7451,115.5945,115.5945,2800.0
2018-07-27 12:25:00,122.83,122.94,122.66,122.9,7726.0,115.6133,115.7168,115.4533,115.6792,7726.0
2018-07-27 12:30:00,122.91,122.93,122.77,122.77,3901.0,115.6886,115.7074,115.5568,115.5568,3901.0
2018-07-27 12:35:00,122.76,122.8,122.64,122.65,10526.0,115.5474,115.585,115.4344,115.4439,10526.0
2018-07-27 12:40:00,122.67,122.78,122.58,122.71,7400.0,115.4627,115.5662,115.378,115.5003,7400.0
2018-07-27 12:45:00,122.72,122.85,122.67,122.84,9626.0,115.5097,115.6321,115.4627,115.6227,9626.0
2018-07-27 12:50:00,122.85,122.97,122.82,122.83,11630.0,115.6321,115.7451,115.6039,115.6133,11630.0
2018-07-27 12:55:00,122.83,122.86,122.77,122.8,18466.0,115.6133,115.6415,115.5568,115.585,18466.0
2018-07-27 13:00:00,122.74,122.76,122.59,122.75,9162.0,115.5286,115.5474,115.3874,115.538,9162.0
2018-07-27 13:05:00,122.78,122.97,122.74,122.82,8500.0,115.5662,115.7451,115.5286,115.6039,8500.0
2018-07-27 13:10:00,122.86,122.92,122.75,122.86,3292.0,115.6415,115.698,115.538,115.6415,3292.0
2018-07-27 13:15:00,122.83,122.85,122.78,122.85,2300.0,115.6133,115.6321,115.5662,115.6321,2300.0
2018-07-27 13:20:00,122.83,122.94,122.81,122.94,4106.0,115.6133,115.7168,115.5945,115.7168,4106.0
2018-07-27 13:25:00,122.92,123.18,122.91,123.07,30098.0,115.698,115.9427,115.6886,115.8392,30098.0
2018-07-27 13:30:00,123.06,123.06,122.89,123.02,8881.0,115.8298,115.8298,115.6698,115.7921,8881.0
2018-07-27 13:35:00,123.02,123.15,122.99,123.04,27884.0,115.7921,115.9145,115.7639,115.8109,27884.0
2018-07-27 13:40:00,123.09,123.15,123.02,123.11,2800.0,115.858,115.9145,115.7921,115.8768,2800.0
2018-07-27 13:45:00,123.15,123.34,123.13,123.34,3400.0,115.9145,116.0933,115.8957,116.0933,3400.0
2018-07-27 13:50:00,123.36,123.63,123.36,123.51,14017.0,116.1121,116.3663,116.1121,116.2533,14017.0
2018-07-27 13:55:00,123.47,123.56,123.45,123.49,9410.0,116.2157,116.3004,116.1969,116.2345,9410.0
2018-07-27 14:00:00,123.52,123.59,123.46,123.46,5000.0,116.2627,116.3286,116.2063,116.2063,5000.0
2018-07-27 14:05:00,123.44,123.44,123.25,123.28,4600.0,116.1874,116.1874,116.0086,116.0368,4600.0
2018-07-27 14:10:00,123.26,123.62,123.24,123.5,18100.0,116.018,116.3569,115.9992,116.2439,18100.0
2018-07-27 14:15:00,123.46,123.52,123.41,123.47,7941.0,116.2063,116.2627,116.1592,116.2157,7941.0
2018-07-27 14:20:00,123.44,123.46,123.41,123.42,5300.0,116.1874,116.2063,116.1592,116.1686,5300.0
2018-07-27 14:25:00,123.45,123.5,123.43,123.45,9784.0,116.1969,116.2439,116.178,116.1969,9784.0
2018-07-27 14:30:00,123.43,123.54,123.39,123.43,17902.0,116.178,116.2816,116.1404,116.178,17902.0
2018-07-27 14:35:00,123.41,123.42,123.15,123.15,2300.0,116.1592,116.1686,115.9145,115.9145,2300.0
2018-07-27 14:40:00,123.09,123.22,123.05,123.07,12955.0,115.858,115.9804,115.8204,115.8392,12955.0
2018-07-27 14:45:00,123.03,123.07,122.93,122.94,2724.0,115.8015,115.8392,115.7074,115.7168,2724.0
2018-07-27 14:50:00,122.95,123.01,122.93,123.01,2346.0,115.7262,115.7827,115.7074,115.7827,2346.0
2018-07-27 14:55:00,123.01,123.04,122.91,122.92,2100.0,115.7827,115.8109,115.6886,115.698,2100.0
2018-07-27 15:00:00,122.93,123.15,122.93,123.12,8993.0,115.7074,115.9145,115.7074,115.8862,8993.0
2018-07-27 15:05:00,123.15,123.25,123.15,123.15,7227.0,115.9145,116.0086,115.9145,115.9145,7227.0
2018-07-27 15:10:00,123.16,123.22,123.11,123.19,34035.0,115.9239,115.9804,115.8768,115.9521,34035.0
2018-07-27 15:15:00,123.17,123.17,122.84,123.13,14257.0,115.9333,115.9333,115.6227,115.8957,14257.0
2018-07-27 15:20:00,123.12,123.12,123.02,123.07,3200.0,115.8862,115.8862,115.7921,115.8392,3200.0
2018-07-27 15:25:00,123.06,123.06,122.97,123.02,16600.0,115.8298,115.8298,115.7451,115.7921,16600.0
2018-07-27 15:30:00,123.05,123.34,123.05,123.27,7720.0,115.8204,116.0933,115.8204,116.0274,7720.0
2018-07-27 15:35:00,123.3,123.37,123.27,123.3,18840.0,116.0557,116.1216,116.0274,116.0557,18840.0
2018-07-27 15:40:00,123.28,123.36,123.25,123.33,20784.0,116.0368,116.1121,116.0086,116.0839,20784.0
2018-07-27 15:45:00,123.31,123.46,123.28,123.4,17752.0,116.0651,116.2063,116.0368,116.1498,17752.0
2018-07-27 15:50:00,123.37,123.58,123.37,123.51,95331.0,116.1216,116.3192,116.1216,116.2533,95331.0
2018-07-27 15:55:00,123.52,123.58,123.29,123.5,89953.0,116.2627,116.3192,116.0463,116.2439,89953.0
2018-07-30 09:30:00,123.15,123.91,123.01,123.78,8670.0,115.9145,116.6298,115.7827,116.5075,8670.0
2018-07-30 09:35:00,123.71,123.71,123.45,123.61,2521.0,116.4416,116.4416,116.1969,116.3475,2521.0
2018-07-30 09:40:00,123.65,123.83,123.56,123.68,5988.0,116.3851,116.5545,116.3004,116.4133,5988.0
2018-07-30 09:45:00,123.77,124.26,123.77,124.04,7058.0,116.4981,116.9593,116.4981,116.7522,7058.0
2018-07-30 09:50:00,124.05,124.1,123.99,124.09,1600.0,116.7616,116.8087,116.7051,116.7992,1600.0
2018-07-30 09:55:00,124.08,124.65,124.05,124.65,8486.0,116.7898,117.3263,116.7616,117.3263,8486.0
2018-07-30 10:00:00,124.67,125.14,124.57,124.85,19589.0,117.3452,117.7876,117.251,117.5146,19589.0
2018-07-30 10:05:00,124.83,125.55,124.8,125.55,14516.0,117.4958,118.1735,117.4675,118.1735,14516.0
2018-07-30 10:10:00,125.59,125.59,125.13,125.54,17504.0,118.2111,118.2111,117.7781,118.1641,17504.0
2018-07-30 10:15:00,125.51,125.54,125.36,125.54,8829.0,118.1358,118.1641,117.9946,118.1641,8829.0
2018-07-30 10:20:00,125.57,125.61,125.36,125.46,11382.0,118.1923,118.2299,117.9946,118.0888,11382.0
2018-07-30 10:25:00,125.43,125.93,125.35,125.89,26585.0,118.0605,118.5311,117.9852,118.4935,26585.0
2018-07-30 10:30:00,125.84,125.9,125.73,125.8,6089.0,118.4464,118.5029,118.3429,118.4088,6089.0
2018-07-30 10:35:00,125.69,125.74,125.56,125.62,3283.0,118.3052,118.3523,118.1829,118.2394,3283.0
2018-07-30 10:40:00,125.6,125.68,125.44,125.66,5292.0,118.2205,118.2958,118.0699,118.277,5292.0
2018-07-30 10:45:00,125.68,125.91,125.66,125.89,6104.0,118.2958,118.5123,118.277,118.4935,6104.0
2018-07-30 10:50:00,125.92,125.97,125.91,125.97,6426.0,118.5217,118.5688,118.5123,118.5688,6426.0
2018-07-30 10:55:00,125.98,126.11,125.9,125.97,8854.0,118.5782,118.7006,118.5029,118.5688,8854.0
2018-07-30 11:00:00,125.96,125.98,125.63,125.65,7765.0,118.5594,118.5782,118.2488,118.2676,7765.0
2018-07-30 11:05:00,125.66,125.66,125.5,125.51,1021.0,118.277,118.277,118.1264,118.1358,1021.0
2018-07-30 11:10:00,125.49,125.49,125.23,125.23,6200.0,118.117,118.117,117.8723,117.8723,6200.0
2018-07-30 11:15:00,125.26,125.36,125.12,125.25,14021.0,117.9005,117.9946,117.7687,117.8911,14021.0
2018-07-30 11:20:00,125.28,125.42,125.28,125.41,3000.0,117.9193,118.0511,117.9193,118.0417,3000.0
2018-07-30 11:25:00,125.45,125.57,125.43,125.57,7126.0,118.0793,118.1923,118.0605,118.1923,7126.0
2018-07-30 11:30:00,125.62,125.78,125.62,125.78,9700.0,118.2394,118.39,118.2394,118.39,9700.0
2018-07-30 11:35:00,125.76,125.76,125.66,125.68,4300.0,118.3711,118.3711,118.277,118.2958,4300.0
2018-07-30 11:40:00,125.7,125.81,125.69,125.73,5008.0,118.3147,118.4182,118.3052,118.3429,5008.0
2018-07-30 11:45:00,125.71,125.74,125.63,125.68,6114.0,118.3241,118.3523,118.2488,118.2958,6114.0
2018-07-30 11:50:00,125.68,125.71,125.64,125.71,4428.0,118.2958,118.3241,118.2582,118.3241,4428.0
2018-07-30 11:55:00,125.73,125.88,125.73,125.82,5851.0,118.3429,118.4841,118.3429,118.4276,5851.0
2018-07-30 12:00:00,125.82,125.86,125.75,125.77,6210.0,118.4276,118.4653,118.3617,118.3805,6210.0
2018-07-30 12:05:00,125.75,125.81,125.67,125.7,3917.0,118.3617,118.4182,118.2864,118.3147,3917.0
2018-07-30 12:10:00,125.68,125.68,125.55,125.55,1900.0,118.2958,118.2958,118.1735,118.1735,1900.0
2018-07-30 12:15:00,125.53,125.53,125.48,125.5,2277.0,118.1546,118.1546,118.1076,118.1264,2277.0
2018-07-30 12:20:00,125.51,125.64,125.47,125.52,11711.0,118.1358,118.2582,118.0982,118.1452,11711.0
2018-07-30 12:25:00,125.57,125.6,125.52,125.56,2044.0,118.1923,118.2205,118.1452,118.1829,2044.0
2018-07-30 12:30:00,125.57,125.57,125.46,125.46,3075.0,118.1923,118.1923,118.0888,118.0888,3075.0
2018-07-30 12:35:00,125.46,125.47,125.36,125.36,2609.0,118.0888,118.0982,117.9946,117.9946,2609.0
2018-07-30 12:40:00,125.32,125.4,125.29,125.35,5000.0,117.957,118.0323,117.9287,117.9852,5000.0
2018-07-30 12:45:00,125.39,125.45,125.35,125.35,5870.0,118.0229,118.0793,117.9852,117.9852,5870.0
2018-07-30 12:50:00,125.32,125.4,125.32,125.37,2800.0,117.957,118.0323,117.957,118.004,2800.0
2018-07-30 12:55:00,125.41,125.61,125.4,125.6,7928.0,118.0417,118.2299,118.0323,118.2205,7928.0
2018-07-30 13:00:00,125.59,125.59,125.5,125.55,4052.0,118.2111,118.2111,118.1264,118.1735,4052.0
2018-07-30 13:05:00,125.53,125.62,125.46,125.62,10566.0,118.1546,118.2394,118.0888,118.2394,10566.0
2018-07-30 13:10:00,125.65,125.65,125.63,125.63,500.0,118.2676,118.2676,118.2488,118.2488,500.0
2018-07-30 13:15:00,125.61,125.66,125.61,125.64,3375.0,118.2299,118.277,118.2299,118.2582,3375.0
2018-07-30 13:20:00,125.63,125.81,125.63,125.81,6850.0,118.2488,118.4182,118.2488,118.4182,6850.0
2018-07-30 13:25:00,125.76,125.9,125.76,125.88,5506.0,118.3711,118.5029,118.3711,118.4841,5506.0
2018-07-30 13:30:00,125.89,125.99,125.87,125.98,7161.0,118.4935,118.5876,118.4747,118.5782,7161.0
2018-07-30 13:35:00,125.95,126.0,125.93,126.0,4169.0,118.55,118.597,118.5311,118.597,4169.0
2018-07-30 13:40:00,126.0,126.05,125.97,126.03,6663.0,118.597,118.6441,118.5688,118.6253,6663.0
2018-07-30 13:45:00,126.02,126.05,125.99,126.04,3586.0,118.6159,118.6441,118.5876,118.6347,3586.0
2018-07-30 13:50:00,126.01,126.16,125.98,126.16,28215.0,118.6064,118.7476,118.5782,118.7476,28215.0
2018-07-30 13:55:00,126.13,126.13,126.04,126.11,3427.0,118.7194,118.7194,118.6347,118.7006,3427.0
2018-07-30 14:00:00,126.08,126.08,126.06,126.06,500.0,118.6723,118.6723,118.6535,118.6535,500.0
2018-07-30 14:05:00,126.09,126.09,125.97,125.99,1913.0,118.6817,118.6817,118.5688,118.5876,1913.0
2018-07-30 14:10:00,125.98,126.01,125.97,125.99,4310.0,118.5782,118.6064,118.5688,118.5876,4310.0
2018-07-30 14:15:00,125.99,126.07,125.81,125.83,6696.0,118.5876,118.6629,118.4182,118.437,6696.0
2018-07-30 14:20:00,125.83,125.83,125.65,125.69,986.0,118.437,118.437,118.2676,118.3052,986.0
2018-07-30 14:25:00,125.7,125.7,125.42,125.52,3898.0,118.3147,118.3147,118.0511,118.1452,3898.0
2018-07-30 14:30:00,125.51,125.52,125.44,125.51,1900.0,118.1358,118.1452,118.0699,118.1358,1900.0
2018-07-30 14:35:00,125.51,125.69,125.51,125.56,8911.0,118.1358,118.3052,118.1358,118.1829,8911.0
2018-07-30 14:40:00,125.54,125.64,125.5,125.6,3100.0,118.1641,118.2582,118.1264,118.2205,3100.0
2018-07-30 14:45:00,125.59,125.63,125.56,125.63,1600.0,118.2111,118.2488,118.1829,118.2488,1600.0
2018-07-30 14:50:00,125.62,125.68,125.62,125.66,2728.0,118.2394,118.2958,118.2394,118.277,2728.0
2018-07-30 14:55:00,125.64,125.76,125.64,125.74,6332.0,118.2582,118.3711,118.2582,118.3523,6332.0
2018-07-30 15:00:00,125.71,125.81,125.7,125.8,5374.0,118.3241,118.4182,118.3147,118.4088,5374.0
2018-07-30 15:05:00,125.8,125.83,125.75,125.78,10100.0,118.4088,118.437,118.3617,118.39,10100.0
2018-07-30 15:10:00,125.78,125.79,125.71,125.72,6479.0,118.39,118.3994,118.3241,118.3335,6479.0
2018-07-30 15:15:00,125.71,125.71,125.46,125.46,8650.0,118.3241,118.3241,118.0888,118.0888,8650.0
2018-07-30 15:20:00,125.43,125.51,125.37,125.37,7830.0,118.0605,118.1358,118.004,118.004,7830.0
2018-07-30 15:25:00,125.33,125.47,125.33,125.46,17341.0,117.9664,118.0982,117.9664,118.0888,17341.0
2018-07-30 15:30:00,125.43,125.61,125.4,125.61,23242.0,118.0605,118.2299,118.0323,118.2299,23242.0
2018-07-30 15:35:00,125.65,125.67,125.5,125.54,10810.0,118.2676,118.2864,118.1264,118.1641,10810.0
2018-07-30 15:40:00,125.55,125.6,125.51,125.55,15463.0,118.1735,118.2205,118.1358,118.1735,15463.0
2018-07-30 15:45:00,125.5,125.53,125.35,125.42,27908.0,118.1264,118.1546,117.9852,118.0511,27908.0
2018-07-30 15:50:00,125.43,125.53,125.41,125.49,29535.0,118.0605,118.1546,118.0417,118.117,29535.0
2018-07-30 15:55:00,125.48,125.63,125.43,125.57,99615.0,118.1076,118.2488,118.0605,118.1923,99615.0
2018-07-31 09:30:00,126.04,127.96,126.04,127.77,30282.0,118.6347,120.4419,118.6347,120.263,30282.0
2018-07-31 09:35:00,127.97,128.09,126.81,127.02,10462.0,120.4513,120.5642,119.3594,119.5571,10462.0
2018-07-31 09:40:00,127.02,127.2,126.8,126.98,6513.0,119.5571,119.7265,119.35,119.5195,6513.0
2018-07-31 09:45:00,126.99,127.21,126.92,127.21,5423.0,119.5289,119.7359,119.463,119.7359,5423.0
2018-07-31 09:50:00,127.19,127.21,126.98,127.17,6700.0,119.7171,119.7359,119.5195,119.6983,6700.0
2018-07-31 09:55:00,127.17,127.18,127.03,127.05,11935.0,119.6983,119.7077,119.5665,119.5853,11935.0
2018-07-31 10:00:00,127.07,127.07,126.58,126.8,7622.0,119.6042,119.6042,119.143,119.35,7622.0
2018-07-31 10:05:00,126.94,126.98,126.92,126.94,900.0,119.4818,119.5195,119.463,119.4818,900.0
2018-07-31 10:10:00,126.9,126.9,126.46,126.46,7774.0,119.4442,119.4442,119.03,119.03,7774.0
2018-07-31 10:15:00,126.43,126.43,126.09,126.09,1200.0,119.0018,119.0018,118.6817,118.6817,1200.0
2018-07-31 10:20:00,126.08,126.09,125.84,126.09,6804.0,118.6723,118.6817,118.4464,118.6817,6804.0
2018-07-31 10:25:00,126.09,126.3,125.99,126.3,4619.0,118.6817,118.8794,118.5876,118.8794,4619.0
2018-07-31 10:30:00,126.34,126.57,126.27,126.56,11751.0,118.9171,119.1335,118.8512,119.1241,11751.0
2018-07-31 10:35:00,126.56,126.78,126.51,126.71,16048.0,119.1241,119.3312,119.0771,119.2653,16048.0
2018-07-31 10:40:00,126.67,126.67,126.42,126.51,5095.0,119.2277,119.2277,118.9924,119.0771,5095.0
2018-07-31 10:45:00,126.54,126.64,126.47,126.54,4318.0,119.1053,119.1994,119.0394,119.1053,4318.0
2018-07-31 10:50:00,126.57,126.58,126.51,126.57,2595.0,119.1335,119.143,119.0771,119.1335,2595.0
2018-07-31 10:55:00,126.58,126.58,125.99,126.0,8175.0,119.143,119.143,118.5876,118.597,8175.0
2018-07-31 11:00:00,125.94,126.18,125.94,126.14,5350.0,118.5406,118.7665,118.5406,118.7288,5350.0
2018-07-31 11:05:00,126.21,126.21,125.99,126.0,3893.0,118.7947,118.7947,118.5876,118.597,3893.0
2018-07-31 11:10:00,126.01,126.03,125.79,125.86,6279.0,118.6064,118.6253,118.3994,118.4653,6279.0
2018-07-31 11:15:00,125.86,125.86,125.66,125.68,4081.0,118.4653,118.4653,118.277,118.2958,4081.0
2018-07-31 11:20:00,125.66,125.87,125.66,125.87,1715.0,118.277,118.4747,118.277,118.4747,1715.0
2018-07-31 11:25:00,125.86,125.86,125.76,125.8,2000.0,118.4653,118.4653,118.3711,118.4088,2000.0
2018-07-31 11:30:00,125.82,126.15,125.82,126.02,18424.0,118.4276,118.7382,118.4276,118.6159,18424.0
2018-07-31 11:35:00,126.02,126.02,125.94,125.96,3213.0,118.6159,118.6159,118.5406,118.5594,3213.0
2018-07-31 11:40:00,125.94,125.99,125.78,125.87,4250.0,118.5406,118.5876,118.39,118.4747,4250.0
2018-07-31 11:45:00,125.86,125.95,125.86,125.95,1537.0,118.4653,118.55,118.4653,118.55,1537.0
2018-07-31 11:50:00,125.88,125.93,125.86,125.88,5945.0,118.4841,118.5311,118.4653,118.4841,5945.0
2018-07-31 11:55:00,125.91,125.97,125.77,125.93,10650.0,118.5123,118.5688,118.3805,118.5311,10650.0
2018-07-31 12:00:00,125.98,126.06,125.97,126.0,4215.0,118.5782,118.6535,118.5688,118.597,4215.0
2018-07-31 12:05:00,126.0,126.02,125.94,125.98,8091.0,118.597,118.6159,118.5406,118.5782,8091.0
2018-07-31 12:10:00,125.96,126.1,125.91,126.1,12625.0,118.5594,118.6912,118.5123,118.6912,12625.0
2018-07-31 12:15:00,126.09,126.16,126.09,126.16,1600.0,118.6817,118.7476,118.6817,118.7476,1600.0
2018-07-31 12:20:00,126.14,126.18,126.03,126.04,10100.0,118.7288,118.7665,118.6253,118.6347,10100.0
2018-07-31 12:25:00,126.03,126.19,126.02,126.13,6695.0,118.6253,118.7759,118.6159,118.7194,6695.0
2018-07-31 12:30:00,126.13,126.14,126.04,126.04,1758.0,118.7194,118.7288,118.6347,118.6347,1758.0
2018-07-31 12:35:00,126.01,126.1,126.01,126.06,4049.0,118.6064,118.6912,118.6064,118.6535,4049.0
2018-07-31 12:40:00,126.03,126.05,125.94,125.97,1400.0,118.6253,118.6441,118.5406,118.5688,1400.0
2018-07-31 12:45:00,125.97,125.97,125.85,125.93,5514.0,118.5688,118.5688,118.4558,118.5311,5514.0
2018-07-31 12:50:00,125.91,125.98,125.87,125.93,10166.0,118.5123,118.5782,118.4747,118.5311,10166.0
2018-07-31 12:55:00,125.92,126.0,125.9,125.99,5665.0,118.5217,118.597,118.5029,118.5876,5665.0
2018-07-31 13:00:00,125.98,126.16,125.98,126.11,5239.0,118.5782,118.7476,118.5782,118.7006,5239.0
2018-07-31 13:05:00,126.1,126.12,126.06,126.07,1600.0,118.6912,118.71,118.6535,118.6629,1600.0
2018-07-31 13:10:00,126.06,126.06,125.92,125.92,3500.0,118.6535,118.6535,118.5217,118.5217,3500.0
2018-07-31 13:15:00,125.91,125.93,125.84,125.93,3027.0,118.5123,118.5311,118.4464,118.5311,3027.0
2018-07-31 13:20:00,125.91,126.08,125.85,126.04,15320.0,118.5123,118.6723,118.4558,118.6347,15320.0
2018-07-31 13:25:00,126.06,126.11,126.05,126.07,2084.0,118.6535,118.7006,118.6441,118.6629,2084.0
2018-07-31 13:30:00,126.06,126.12,126.01,126.05,2900.0,118.6535,118.71,118.6064,118.6441,2900.0
2018-07-31 13:35:00,126.05,126.06,126.02,126.05,1160.0,118.6441,118.6535,118.6159,118.6441,1160.0
2018-07-31 13:40:00,126.02,126.02,125.98,125.98,1200.0,118.6159,118.6159,118.5782,118.5782,1200.0
2018-07-31 13:45:00,125.99,126.09,125.95,126.07,6600.0,118.5876,118.6817,118.55,118.6629,6600.0
2018-07-31 13:50:00,126.07,126.08,126.01,126.03,3800.0,118.6629,118.6723,118.6064,118.6253,3800.0
2018-07-31 13:55:00,126.03,126.12,126.02,126.09,6800.0,118.6253,118.71,118.6159,118.6817,6800.0
2018-07-31 14:00:00,126.08,126.09,126.02,126.06,16165.0,118.6723,118.6817,118.6159,118.6535,16165.0
2018-07-31 14:05:00,126.04,126.1,126.03,126.03,4532.0,118.6347,118.6912,118.6253,118.6253,4532.0
2018-07-31 14:10:00,126.03,126.03,125.96,126.02,7184.0,118.6253,118.6253,118.5594,118.6159,7184.0
2018-07-31 14:15:00,126.01,126.05,125.98,125.99,10647.0,118.6064,118.6441,118.5782,118.5876,10647.0
2018-07-31 14:20:00,125.98,126.04,125.96,126.01,8897.0,118.5782,118.6347,118.5594,118.6064,8897.0
2018-07-31 14:25:00,126.0,126.05,125.87,125.9,27881.0,118.597,118.6441,118.4747,118.5029,27881.0
2018-07-31 14:30:00,125.9,125.98,125.9,125.98,4196.0,118.5029,118.5782,118.5029,118.5782,4196.0
2018-07-31 14:35:00,125.98,126.1,125.96,126.02,6975.0,118.5782,118.6912,118.5594,118.6159,6975.0
2018-07-31 14:40:00,126.01,126.02,125.95,126.01,10110.0,118.6064,118.6159,118.55,118.6064,10110.0
2018-07-31 14:45:00,126.0,126.06,125.99,126.02,24479.0,118.597,118.6535,118.5876,118.6159,24479.0
2018-07-31 14:50:00,126.02,126.11,126.0,126.08,7470.0,118.6159,118.7006,118.597,118.6723,7470.0
2018-07-31 14:55:00,126.08,126.08,125.94,125.94,4052.0,118.6723,118.6723,118.5406,118.5406,4052.0
2018-07-31 15:00:00,125.92,125.93,125.72,125.75,11810.0,118.5217,118.5311,118.3335,118.3617,11810.0
2018-07-31 15:05:00,125.72,125.75,125.72,125.72,1900.0,118.3335,118.3617,118.3335,118.3335,1900.0
2018-07-31 15:10:00,125.72,125.72,125.65,125.66,6057.0,118.3335,118.3335,118.2676,118.277,6057.0
2018-07-31 15:15:00,125.68,125.68,125.52,125.56,4912.0,118.2958,118.2958,118.1452,118.1829,4912.0
2018-07-31 15:20:00,125.55,125.65,125.55,125.63,6000.0,118.1735,118.2676,118.1735,118.2488,6000.0
2018-07-31 15:25:00,125.63,125.64,125.44,125.44,5200.0,118.2488,118.2582,118.0699,118.0699,5200.0
2018-07-31 15:30:00,125.47,125.51,125.39,125.51,13916.0,118.0982,118.1358,118.0229,118.1358,13916.0
2018-07-31 15:35:00,125.51,125.64,125.48,125.58,10701.0,118.1358,118.2582,118.1076,118.2017,10701.0
2018-07-31 15:40:00,125.58,125.62,125.5,125.62,40259.0,118.2017,118.2394,118.1264,118.2394,40259.0
2018-07-31 15:45:00,125.56,125.65,125.4,125.44,26594.0,118.1829,118.2676,118.0323,118.0699,26594.0
2018-07-31 15:50:00,125.45,125.48,125.39,125.47,44976.0,118.0793,118.1076,118.0229,118.0982,44976.0
2018-07-31 15:55:00,125.48,125.62,125.44,125.49,61186.0,118.1076,118.2394,118.0699,118.117,61186.0
2018-08-01 09:30:00,125.09,126.42,125.09,126.3,18120.0,117.7405,118.9924,117.7405,118.8794,18120.0
2018-08-01 09:35:00,126.49,126.49,126.24,126.48,2200.0,119.0582,119.0582,118.8229,119.0488,2200.0
2018-08-01 09:40:00,126.32,126.41,125.92,126.15,3100.0,118.8982,118.9829,118.5217,118.7382,3100.0
2018-08-01 09:45:00,125.93,126.08,125.79,126.04,12473.0,118.5311,118.6723,118.3994,118.6347,12473.0
2018-08-01 09:50:00,125.99,126.4,125.95,126.28,6499.0,118.5876,118.9735,118.55,118.8606,6499.0
2018-08-01 09:55:00,126.33,126.54,126.29,126.3,5073.0,118.9076,119.1053,118.87,118.8794,5073.0
2018-08-01 10:00:00,126.31,126.31,126.08,126.08,3599.0,118.8888,118.8888,118.6723,118.6723,3599.0
2018-08-01 10:05:00,126.1,126.11,125.94,125.98,5907.0,118.6912,118.7006,118.5406,118.5782,5907.0
2018-08-01 10:10:00,125.92,125.96,125.74,125.8,2500.0,118.5217,118.5594,118.3523,118.4088,2500.0
2018-08-01 10:15:00,125.81,125.81,125.55,125.67,7228.0,118.4182,118.4182,118.1735,118.2864,7228.0
2018-08-01 10:20:00,125.62,125.62,125.3,125.44,7100.0,118.2394,118.2394,117.9382,118.0699,7100.0
2018-08-01 10:25:00,125.46,125.46,125.16,125.28,9511.0,118.0888,118.0888,117.8064,117.9193,9511.0
2018-08-01 10:30:00,125.27,125.37,125.2,125.37,4040.0,117.9099,118.004,117.844,118.004,4040.0
2018-08-01 10:35:00,125.34,125.44,125.34,125.42,3677.0,117.9758,118.0699,117.9758,118.0511,3677.0
2018-08-01 10:40:00,125.43,125.43,125.22,125.34,2653.0,118.0605,118.0605,117.8629,117.9758,2653.0
2018-08-01 10:45:00,125.32,125.32,125.14,125.24,4744.0,117.957,117.957,117.7876,117.8817,4744.0
2018-08-01 10:50:00,125.21,125.29,125.07,125.18,5147.0,117.8534,117.9287,117.7217,117.8252,5147.0
2018-08-01 10:55:00,125.14,125.26,125.07,125.26,6437.0,117.7876,117.9005,117.7217,117.9005,6437.0
2018-08-01 11:00:00,125.27,125.32,125.27,125.32,7330.0,117.9099,117.957,117.9099,117.957,7330.0
2018-08-01 11:05:00,125.31,125.4,125.28,125.4,2000.0,117.9476,118.0323,117.9193,118.0323,2000.0
2018-08-01 11:10:00,125.42,125.42,125.22,125.25,6938.0,118.0511,118.0511,117.8629,117.8911,6938.0
2018-08-01 11:15:00,125.27,125.37,125.2,125.35,13729.0,117.9099,118.004,117.844,117.9852,13729.0
2018-08-01 11:20:00,125.38,125.42,125.23,125.32,8151.0,118.0135,118.0511,117.8723,117.957,8151.0
2018-08-01 11:25:00,125.29,125.33,125.29,125.33,1006.0,117.9287,117.9664,117.9287,117.9664,1006.0
2018-08-01 11:30:00,125.29,125.29,125.16,125.22,4757.0,117.9287,117.9287,117.8064,117.8629,4757.0
2018-08-01 11:35:00,125.23,125.3,125.23,125.27,3880.0,117.8723,117.9382,117.8723,117.9099,3880.0
2018-08-01 11:40:00,125.27,125.36,125.26,125.27,4389.0,117.9099,117.9946,117.9005,117.9099,4389.0
2018-08-01 11:45:00,125.25,125.3,125.24,125.28,7027.0,117.8911,117.9382,117.8817,117.9193,7027.0
2018-08-01 11:50:00,125.26,125.3,125.23,125.3,5126.0,117.9005,117.9382,117.8723,117.9382,5126.0
2018-08-01 11:55:00,125.32,125.5,125.3,125.42,16307.0,117.957,118.1264,117.9382,118.0511,16307.0
2018-08-01 12:00:00,125.45,125.47,125.39,125.42,1100.0,118.0793,118.0982,118.0229,118.0511,1100.0
2018-08-01 12:05:00,125.46,125.51,125.45,125.51,1800.0,118.0888,118.1358,118.0793,118.1358,1800.0
2018-08-01 12:10:00,125.46,125.49,125.46,125.49,500.0,118.0888,118.117,118.0888,118.117,500.0
2018-08-01 12:15:00,125.47,125.5,125.45,125.47,500.0,118.0982,118.1264,118.0793,118.0982,500.0
2018-08-01 12:20:00,125.45,125.45,125.29,125.29,5189.0,118.0793,118.0793,117.9287,117.9287,5189.0
2018-08-01 12:25:00,125.24,125.27,125.24,125.25,1200.0,117.8817,117.9099,117.8817,117.8911,1200.0
2018-08-01 12:30:00,125.21,125.26,125.13,125.16,12805.0,117.8534,117.9005,117.7781,117.8064,12805.0
2018-08-01 12:35:00,125.16,125.28,125.16,125.24,7478.0,117.8064,117.9193,117.8064,117.8817,7478.0
2018-08-01 12:40:00,125.23,125.23,125.08,125.16,4900.0,117.8723,117.8723,117.7311,117.8064,4900.0
2018-08-01 12:45:00,125.15,125.17,125.15,125.17,901.0,117.797,117.8158,117.797,117.8158,901.0
2018-08-01 12:50:00,125.17,125.25,125.17,125.25,1700.0,117.8158,117.8911,117.8158,117.8911,1700.0
2018-08-01 12:55:00,125.23,125.23,125.15,125.16,1200.0,117.8723,117.8723,117.797,117.8064,1200.0
2018-08-01 13:00:00,125.14,125.17,125.01,125.08,4418.0,117.7876,117.8158,117.6652,117.7311,4418.0
2018-08-01 13:05:00,125.08,125.09,124.99,125.0,3300.0,117.7311,117.7405,117.6464,117.6558,3300.0
2018-08-01 13:10:00,125.0,125.13,125.0,125.11,8385.0,117.6558,117.7781,117.6558,117.7593,8385.0
2018-08-01 13:15:00,125.12,125.12,125.01,125.01,1901.0,117.7687,117.7687,117.6652,117.6652,1901.0
2018-08-01 13:20:00,125.0,125.08,124.98,125.01,6404.0,117.6558,117.7311,117.637,117.6652,6404.0
2018-08-01 13:25:00,124.99,125.05,124.92,124.92,6200.0,117.6464,117.7028,117.5805,117.5805,6200.0
2018-08-01 13:30:00,124.91,124.97,124.91,124.97,6490.0,117.5711,117.6275,117.5711,117.6275,6490.0
2018-08-01 13:35:00,124.97,125.07,124.97,125.05,7169.0,117.6275,117.7217,117.6275,117.7028,7169.0
2018-08-01 13:40:00,125.02,125.02,124.84,124.93,5889.0,117.6746,117.6746,117.5052,117.5899,5889.0
2018-08-01 13:45:00,125.0,125.02,124.99,125.0,1250.0,117.6558,117.6746,117.6464,117.6558,1250.0
2018-08-01 13:50:00,125.02,125.02,124.98,125.02,1800.0,117.6746,117.6746,117.637,117.6746,1800.0
2018-08-01 13:55:00,125.02,125.03,124.9,124.91,2700.0,117.6746,117.684,117.5617,117.5711,2700.0
2018-08-01 14:00:00,124.88,125.01,124.88,124.92,5006.0,117.5428,117.6652,117.5428,117.5805,5006.0
2018-08-01 14:05:00,124.9,124.9,124.57,124.57,7104.0,117.5617,117.5617,117.251,117.251,7104.0
2018-08-01 14:10:00,124.55,124.66,124.46,124.62,2800.0,117.2322,117.3358,117.1475,117.2981,2800.0
2018-08-01 14:15:00,124.63,124.69,124.62,124.62,1900.0,117.3075,117.364,117.2981,117.2981,1900.0
2018-08-01 14:20:00,124.6,124.66,124.54,124.59,3300.0,117.2793,117.3358,117.2228,117.2699,3300.0
2018-08-01 14:25:00,124.61,124.61,124.56,124.56,2100.0,117.2887,117.2887,117.2416,117.2416,2100.0
2018-08-01 14:30:00,124.62,124.82,124.62,124.77,6562.0,117.2981,117.4864,117.2981,117.4393,6562.0
2018-08-01 14:35:00,124.81,124.87,124.79,124.87,2600.0,117.4769,117.5334,117.4581,117.5334,2600.0
2018-08-01 14:40:00,124.93,124.94,124.81,124.81,4400.0,117.5899,117.5993,117.4769,117.4769,4400.0
2018-08-01 14:45:00,124.79,124.96,124.79,124.96,2800.0,117.4581,117.6181,117.4581,117.6181,2800.0
2018-08-01 14:50:00,124.93,125.03,124.91,125.03,2905.0,117.5899,117.684,117.5711,117.684,2905.0
2018-08-01 14:55:00,125.02,125.12,125.02,125.06,2588.0,117.6746,117.7687,117.6746,117.7123,2588.0
2018-08-01 15:00:00,125.08,125.08,125.03,125.05,5100.0,117.7311,117.7311,117.684,117.7028,5100.0
2018-08-01 15:05:00,125.03,125.12,124.96,125.09,4388.0,117.684,117.7687,117.6181,117.7405,4388.0
2018-08-01 15:10:00,125.07,125.12,125.05,125.09,2800.0,117.7217,117.7687,117.7028,117.7405,2800.0
2018-08-01 15:15:00,125.09,125.09,125.03,125.03,4485.0,117.7405,117.7405,117.684,117.684,4485.0
2018-08-01 15:20:00,125.04,125.06,125.02,125.03,4352.0,117.6934,117.7123,117.6746,117.684,4352.0
2018-08-01 15:25:00,125.03,125.06,125.03,125.05,3550.0,117.684,117.7123,117.684,117.7028,3550.0
2018-08-01 15:30:00,125.06,125.13,125.02,125.07,10049.0,117.7123,117.7781,117.6746,117.7217,10049.0
2018-08-01 15:35:00,125.07,125.14,125.07,125.14,8975.0,117.7217,117.7876,117.7217,117.7876,8975.0
2018-08-01 15:40:00,125.14,125.23,125.14,125.23,8052.0,117.7876,117.8723,117.7876,117.8723,8052.0
2018-08-01 15:45:00,125.22,125.24,125.12,125.21,16334.0,117.8629,117.8817,117.7687,117.8534,16334.0
2018-08-01 15:50:00,125.22,125.29,125.16,125.29,19699.0,117.8629,117.9287,117.8064,117.9287,19699.0
2018-08-01 15:55:00,125.27,125.37,125.21,125.23,94710.0,117.9099,118.004,117.8534,117.8723,94710.0
2018-08-02 09:30:00,124.8,124.8,124.56,124.78,4289.0,117.4675,117.4675,117.2416,117.4487,4289.0
2018-08-02 09:35:00,124.81,124.99,124.81,124.92,1800.0,117.4769,117.6464,117.4769,117.5805,1800.0
2018-08-02 09:40:00,124.93,125.11,124.8,124.91,2560.0,117.5899,117.7593,117.4675,117.5711,2560.0
2018-08-02 09:45:00,124.88,125.19,124.84,125.07,1500.0,117.5428,117.8346,117.5052,117.7217,1500.0
2018-08-02 09:50:00,125.17,125.29,125.07,125.29,3400.0,117.8158,117.9287,117.7217,117.9287,3400.0
2018-08-02 09:55:00,125.32,125.33,125.16,125.27,2600.0,117.957,117.9664,117.8064,117.9099,2600.0
2018-08-02 10:00:00,125.25,125.33,125.08,125.23,5701.0,117.8911,117.9664,117.7311,117.8723,5701.0
2018-08-02 10:05:00,125.28,125.38,125.28,125.38,1500.0,117.9193,118.0135,117.9193,118.0135,1500.0
2018-08-02 10:10:00,125.42,125.42,125.32,125.34,1545.0,118.0511,118.0511,117.957,117.9758,1545.0
2018-08-02 10:15:00,125.33,125.35,125.2,125.27,5092.0,117.9664,117.9852,117.844,117.9099,5092.0
2018-08-02 10:20:00,125.2,125.34,125.11,125.34,4900.0,117.844,117.9758,117.7593,117.9758,4900.0
2018-08-02 10:25:00,125.4,125.4,125.26,125.29,3300.0,118.0323,118.0323,117.9005,117.9287,3300.0
2018-08-02 10:30:00,125.35,125.35,125.24,125.3,3599.0,117.9852,117.9852,117.8817,117.9382,3599.0
2018-08-02 10:35:00,125.23,125.27,125.16,125.16,1200.0,117.8723,117.9099,117.8064,117.8064,1200.0
2018-08-02 10:40:00,125.14,125.15,124.98,124.98,2400.0,117.7876,117.797,117.637,117.637,2400.0
2018-08-02 10:45:00,124.97,125.01,124.86,124.96,4642.0,117.6275,117.6652,117.524,117.6181,4642.0
2018-08-02 10:50:00,124.95,125.06,124.95,125.04,5613.0,117.6087,117.7123,117.6087,117.6934,5613.0
2018-08-02 10:55:00,124.97,125.01,124.93,124.99,3000.0,117.6275,117.6652,117.5899,117.6464,3000.0
2018-08-02 11:00:00,124.97,125.3,124.97,125.26,8549.0,117.6275,117.9382,117.6275,117.9005,8549.0
2018-08-02 11:05:00,125.25,125.39,125.21,125.35,5996.0,117.8911,118.0229,117.8534,117.9852,5996.0
2018-08-02 11:10:00,125.29,125.59,125.22,125.59,5862.0,117.9287,118.2111,117.8629,118.2111,5862.0
2018-08-02 11:15:00,125.53,125.67,125.53,125.62,2200.0,118.1546,118.2864,118.1546,118.2394,2200.0
2018-08-02 11:20:00,125.57,125.63,125.55,125.6,1700.0,118.1923,118.2488,118.1735,118.2205,1700.0
2018-08-02 11:25:00,125.6,125.62,125.49,125.53,3500.0,118.2205,118.2394,118.117,118.1546,3500.0
2018-08-02 11:30:00,125.5,125.57,125.46,125.55,5502.0,118.1264,118.1923,118.0888,118.1735,5502.0
2018-08-02 11:35:00,125.55,125.62,125.54,125.59,3371.0,118.1735,118.2394,118.1641,118.2111,3371.0
2018-08-02 11:40:00,125.57,125.59,125.54,125.54,1000.0,118.1923,118.2111,118.1641,118.1641,1000.0
2018-08-02 11:45:00,125.57,125.77,125.56,125.69,5264.0,118.1923,118.3805,118.1829,118.3052,5264.0
2018-08-02 11:50:00,125.67,125.69,125.62,125.62,1900.0,118.2864,118.3052,118.2394,118.2394,1900.0
2018-08-02 11:55:00,125.59,125.71,125.57,125.71,1766.0,118.2111,118.3241,118.1923,118.3241,1766.0
2018-08-02 12:00:00,125.69,125.7,125.63,125.65,750.0,118.3052,118.3147,118.2488,118.2676,750.0
2018-08-02 12:05:00,125.67,125.91,125.65,125.83,6012.0,118.2864,118.5123,118.2676,118.437,6012.0
2018-08-02 12:10:00,125.8,125.8,125.76,125.8,500.0,118.4088,118.4088,118.3711,118.4088,500.0
2018-08-02 12:15:00,125.76,125.85,125.76,125.79,900.0,118.3711,118.4558,118.3711,118.3994,900.0
2018-08-02 12:20:00,125.78,125.93,125.78,125.93,2537.0,118.39,118.5311,118.39,118.5311,2537.0
2018-08-02 12:25:00,125.88,125.92,125.86,125.9,900.0,118.4841,118.5217,118.4653,118.5029,900.0
2018-08-02 12:30:00,125.86,125.86,125.79,125.79,1205.0,118.4653,118.4653,118.3994,118.3994,1205.0
2018-08-02 12:35:00,125.83,125.84,125.67,125.68,1500.0,118.437,118.4464,118.2864,118.2958,1500.0
2018-08-02 12:40:00,125.72,125.77,125.7,125.7,2708.0,118.3335,118.3805,118.3147,118.3147,2708.0
2018-08-02 12:45:00,125.7,125.8,125.7,125.8,2100.0,118.3147,118.4088,118.3147,118.4088,2100.0
2018-08-02 12:50:00,125.8,125.8,125.74,125.77,900.0,118.4088,118.4088,118.3523,118.3805,900.0
2018-08-02 12:55:00,125.75,125.76,125.71,125.74,2936.0,118.3617,118.3711,118.3241,118.3523,2936.0
2018-08-02 13:00:00,125.75,125.87,125.75,125.87,2610.0,118.3617,118.4747,118.3617,118.4747,2610.0
2018-08-02 13:05:00,125.9,125.9,125.84,125.86,400.0,118.5029,118.5029,118.4464,118.4653,400.0
2018-08-02 13:10:00,125.9,125.98,125.88,125.9,4556.0,118.5029,118.5782,118.4841,118.5029,4556.0
2018-08-02 13:15:00,125.88,125.9,125.85,125.85,3150.0,118.4841,118.5029,118.4558,118.4558,3150.0
2018-08-02 13:20:00,125.88,125.88,125.78,125.78,1700.0,118.4841,118.4841,118.39,118.39,1700.0
2018-08-02 13:25:00,125.8,125.82,125.79,125.82,1700.0,118.4088,118.4276,118.3994,118.4276,1700.0
2018-08-02 13:30:00,125.81,125.84,125.78,125.82,1954.0,118.4182,118.4464,118.39,118.4276,1954.0
2018-08-02 13:35:00,125.83,125.88,125.8,125.8,700.0,118.437,118.4841,118.4088,118.4088,700.0
2018-08-02 13:40:00,125.8,125.81,125.73,125.74,1935.0,118.4088,118.4182,118.3429,118.3523,1935.0
2018-08-02 13:45:00,125.72,125.74,125.7,125.71,1300.0,118.3335,118.3523,118.3147,118.3241,1300.0
2018-08-02 13:50:00,125.7,125.74,125.67,125.69,2900.0,118.3147,118.3523,118.2864,118.3052,2900.0
2018-08-02 13:55:00,125.68,125.72,125.67,125.67,1200.0,118.2958,118.3335,118.2864,118.2864,1200.0
2018-08-02 14:00:00,125.72,125.78,125.68,125.78,3431.0,118.3335,118.39,118.2958,118.39,3431.0
2018-08-02 14:05:00,125.75,125.77,125.74,125.76,1800.0,118.3617,118.3805,118.3523,118.3711,1800.0
2018-08-02 14:10:00,125.79,125.8,125.75,125.78,1852.0,118.3994,118.4088,118.3617,118.39,1852.0
2018-08-02 14:15:00,125.77,125.83,125.71,125.71,5274.0,118.3805,118.437,118.3241,118.3241,5274.0
2018-08-02 14:20:00,125.73,125.73,125.61,125.63,2510.0,118.3429,118.3429,118.2299,118.2488,2510.0
2018-08-02 14:25:00,125.6,125.63,125.6,125.62,1100.0,118.2205,118.2488,118.2205,118.2394,1100.0
2018-08-02 14:30:00,125.63,125.66,125.57,125.66,7528.0,118.2488,118.277,118.1923,118.277,7528.0
2018-08-02 14:35:00,125.6,125.64,125.59,125.59,1828.0,118.2205,118.2582,118.2111,118.2111,1828.0
2018-08-02 14:40:00,125.58,125.6,125.55,125.55,3882.0,118.2017,118.2205,118.1735,118.1735,3882.0
2018-08-02 14:45:00,125.55,125.55,125.49,125.53,2751.0,118.1735,118.1735,118.117,118.1546,2751.0
2018-08-02 14:50:00,125.52,125.56,125.52,125.56,1900.0,118.1452,118.1829,118.1452,118.1829,1900.0
2018-08-02 14:55:00,125.56,125.63,125.56,125.61,1000.0,118.1829,118.2488,118.1829,118.2299,1000.0
2018-08-02 15:00:00,125.61,125.65,125.53,125.64,4123.0,118.2299,118.2676,118.1546,118.2582,4123.0
2018-08-02 15:05:00,125.64,125.69,125.61,125.67,5865.0,118.2582,118.3052,118.2299,118.2864,5865.0
2018-08-02 15:10:00,125.64,125.7,125.62,125.69,3307.0,118.2582,118.3147,118.2394,118.3052,3307.0
2018-08-02 15:15:00,125.71,125.83,125.71,125.83,6200.0,118.3241,118.437,118.3241,118.437,6200.0
2018-08-02 15:20:00,125.83,125.83,125.77,125.8,4994.0,118.437,118.437,118.3805,118.4088,4994.0
2018-08-02 15:25:00,125.78,125.8,125.75,125.8,2000.0,118.39,118.4088,118.3617,118.4088,2000.0
2018-08-02 15:30:00,125.8,125.81,125.77,125.8,3500.0,118.4088,118.4182,118.3805,118.4088,3500.0
2018-08-02 15:35:00,125.78,125.79,125.67,125.79,9079.0,118.39,118.3994,118.2864,118.3994,9079.0
2018-08-02 15:40:00,125.79,125.9,125.78,125.83,11703.0,118.3994,118.5029,118.39,118.437,11703.0
2018-08-02 15:45:00,125.85,125.91,125.84,125.87,10519.0,118.4558,118.5123,118.4464,118.4747,10519.0
2018-08-02 15:50:00,125.87,125.9,125.8,125.84,10972.0,118.4747,118.5029,118.4088,118.4464,10972.0
2018-08-02 15:55:00,125.81,125.84,125.75,125.79,34245.0,118.4182,118.4464,118.3617,118.3994,34245.0
2018-08-03 09:30:00,125.76,125.87,125.22,125.63,4457.0,118.3711,118.4747,117.8629,118.2488,4457.0
2018-08-03 09:35:00,125.59,125.59,125.49,125.52,1200.0,118.2111,118.2111,118.117,118.1452,1200.0
2018-08-03 09:40:00,125.66,125.77,125.66,125.7,1027.0,118.277,118.3805,118.277,118.3147,1027.0
2018-08-03 09:45:00,125.71,125.76,125.65,125.65,1300.0,118.3241,118.3711,118.2676,118.2676,1300.0
2018-08-03 09:50:00,125.65,125.89,125.65,125.76,3400.0,118.2676,118.4935,118.2676,118.3711,3400.0
2018-08-03 09:55:00,125.81,125.81,125.68,125.68,300.0,118.4182,118.4182,118.2958,118.2958,300.0
2018-08-03 10:00:00,125.82,125.99,125.82,125.95,2620.0,118.4276,118.5876,118.4276,118.55,2620.0
2018-08-03 10:05:00,126.0,126.12,126.0,126.05,3925.0,118.597,118.71,118.597,118.6441,3925.0
2018-08-03 10:10:00,125.99,126.05,125.96,126.0,1200.0,118.5876,118.6441,118.5594,118.597,1200.0
2018-08-03 10:15:00,126.03,126.03,125.93,125.95,3807.0,118.6253,118.6253,118.5311,118.55,3807.0
2018-08-03 10:20:00,125.95,126.02,125.94,125.94,3200.0,118.55,118.6159,118.5406,118.5406,3200.0
2018-08-03 10:25:00,125.94,126.17,125.9,126.16,6200.0,118.5406,118.757,118.5029,118.7476,6200.0
2018-08-03 10:30:00,126.21,126.21,126.07,126.07,2200.0,118.7947,118.7947,118.6629,118.6629,2200.0
2018-08-03 10:35:00,126.05,126.28,126.03,126.18,6159.0,118.6441,118.8606,118.6253,118.7665,6159.0
2018-08-03 10:40:00,126.15,126.19,126.12,126.12,1600.0,118.7382,118.7759,118.71,118.71,1600.0
2018-08-03 10:45:00,126.09,126.23,126.09,126.23,2014.0,118.6817,118.8135,118.6817,118.8135,2014.0
2018-08-03 10:50:00,126.18,126.18,126.1,126.1,3717.0,118.7665,118.7665,118.6912,118.6912,3717.0
2018-08-03 10:55:00,126.13,126.2,126.13,126.14,1900.0,118.7194,118.7853,118.7194,118.7288,1900.0
2018-08-03 11:00:00,126.18,126.18,126.11,126.12,2618.0,118.7665,118.7665,118.7006,118.71,2618.0
2018-08-03 11:05:00,126.1,126.13,126.05,126.08,3700.0,118.6912,118.7194,118.6441,118.6723,3700.0
2018-08-03 11:10:00,126.13,126.23,126.13,126.21,2329.0,118.7194,118.8135,118.7194,118.7947,2329.0
2018-08-03 11:15:00,126.26,126.34,126.17,126.2,5234.0,118.8418,118.9171,118.757,118.7853,5234.0
2018-08-03 11:20:00,126.23,126.37,126.23,126.29,1900.0,118.8135,118.9453,118.8135,118.87,1900.0
2018-08-03 11:25:00,126.28,126.29,126.16,126.17,1700.0,118.8606,118.87,118.7476,118.757,1700.0
2018-08-03 11:30:00,126.17,126.17,126.11,126.16,1700.0,118.757,118.757,118.7006,118.7476,1700.0
2018-08-03 11:35:00,126.19,126.19,126.12,126.14,1500.0,118.7759,118.7759,118.71,118.7288,1500.0
2018-08-03 11:40:00,126.13,126.13,126.06,126.11,1459.0,118.7194,118.7194,118.6535,118.7006,1459.0
2018-08-03 11:45:00,126.16,126.21,126.09,126.21,2200.0,118.7476,118.7947,118.6817,118.7947,2200.0
2018-08-03 11:50:00,126.15,126.15,126.09,126.11,2622.0,118.7382,118.7382,118.6817,118.7006,2622.0
2018-08-03 11:55:00,126.1,126.11,126.0,126.03,2682.0,118.6912,118.7006,118.597,118.6253,2682.0
2018-08-03 12:00:00,126.0,126.02,125.95,126.0,4625.0,118.597,118.6159,118.55,118.597,4625.0
2018-08-03 12:05:00,125.99,126.0,125.91,125.97,5798.0,118.5876,118.597,118.5123,118.5688,5798.0
2018-08-03 12:10:00,125.97,125.97,125.93,125.97,1200.0,118.5688,118.5688,118.5311,118.5688,1200.0
2018-08-03 12:15:00,125.99,126.05,125.98,126.01,3001.0,118.5876,118.6441,118.5782,118.6064,3001.0
2018-08-03 12:20:00,126.05,126.11,126.02,126.11,2489.0,118.6441,118.7006,118.6159,118.7006,2489.0
2018-08-03 12:25:00,126.12,126.22,126.09,126.21,3803.0,118.71,118.8041,118.6817,118.7947,3803.0
2018-08-03 12:30:00,126.2,126.3,126.19,126.3,3097.0,118.7853,118.8794,118.7759,118.8794,3097.0
2018-08-03 12:35:00,126.31,126.36,126.3,126.36,1200.0,118.8888,118.9359,118.8794,118.9359,1200.0
2018-08-03 12:40:00,126.33,126.42,126.32,126.39,4017.0,118.9076,118.9924,118.8982,118.9641,4017.0
2018-08-03 12:45:00,126.38,126.38,126.3,126.31,7288.0,118.9547,118.9547,118.8794,118.8888,7288.0
2018-08-03 12:50:00,126.28,126.28,126.11,126.11,1600.0,118.8606,118.8606,118.7006,118.7006,1600.0
2018-08-03 12:55:00,126.09,126.09,126.08,126.08,1134.0,118.6817,118.6817,118.6723,118.6723,1134.0
2018-08-03 13:00:00,126.04,126.08,125.99,126.05,2648.0,118.6347,118.6723,118.5876,118.6441,2648.0
2018-08-03 13:05:00,126.04,126.05,126.02,126.02,1100.0,118.6347,118.6441,118.6159,118.6159,1100.0
2018-08-03 13:10:00,126.01,126.05,126.01,126.05,900.0,118.6064,118.6441,118.6064,118.6441,900.0
2018-08-03 13:15:00,126.04,126.11,126.02,126.08,5300.0,118.6347,118.7006,118.6159,118.6723,5300.0
2018-08-03 13:20:00,126.09,126.3,126.09,126.3,5768.0,118.6817,118.8794,118.6817,118.8794,5768.0
2018-08-03 13:25:00,126.29,126.44,126.29,126.44,7000.0,118.87,119.0112,118.87,119.0112,7000.0
2018-08-03 13:30:00,126.42,126.48,126.42,126.45,3898.0,118.9924,119.0488,118.9924,119.0206,3898.0
2018-08-03 13:35:00,126.47,126.5,126.45,126.49,2500.0,119.0394,119.0677,119.0206,119.0582,2500.0
2018-08-03 13:40:00,126.5,126.57,126.5,126.57,3500.0,119.0677,119.1335,119.0677,119.1335,3500.0
2018-08-03 13:45:00,126.57,126.57,126.51,126.54,2968.0,119.1335,119.1335,119.0771,119.1053,2968.0
2018-08-03 13:50:00,126.53,126.6,126.53,126.6,1610.0,119.0959,119.1618,119.0959,119.1618,1610.0
2018-08-03 13:55:00,126.62,126.81,126.62,126.8,7242.0,119.1806,119.3594,119.1806,119.35,7242.0
2018-08-03 14:00:00,126.82,126.93,126.82,126.93,3900.0,119.3689,119.4724,119.3689,119.4724,3900.0
2018-08-03 14:05:00,126.92,126.98,126.91,126.98,2330.0,119.463,119.5195,119.4536,119.5195,2330.0
2018-08-03 14:10:00,126.96,127.04,126.95,127.03,5436.0,119.5006,119.5759,119.4912,119.5665,5436.0
2018-08-03 14:15:00,127.05,127.05,126.99,127.0,4209.0,119.5853,119.5853,119.5289,119.5383,4209.0
2018-08-03 14:20:00,126.98,126.99,126.94,126.97,4933.0,119.5195,119.5289,119.4818,119.51,4933.0
2018-08-03 14:25:00,126.98,127.05,126.97,127.05,3100.0,119.5195,119.5853,119.51,119.5853,3100.0
2018-08-03 14:30:00,127.02,127.13,127.01,127.13,7065.0,119.5571,119.6606,119.5477,119.6606,7065.0
2018-08-03 14:35:00,127.13,127.19,127.12,127.16,4156.0,119.6606,119.7171,119.6512,119.6889,4156.0
2018-08-03 14:40:00,127.17,127.27,127.17,127.18,8197.0,119.6983,119.7924,119.6983,119.7077,8197.0
2018-08-03 14:45:00,127.19,127.29,127.19,127.28,1704.0,119.7171,119.8112,119.7171,119.8018,1704.0
2018-08-03 14:50:00,127.28,127.37,127.28,127.37,3977.0,119.8018,119.8865,119.8018,119.8865,3977.0
2018-08-03 14:55:00,127.34,127.43,127.34,127.39,2800.0,119.8583,119.943,119.8583,119.9054,2800.0
2018-08-03 15:00:00,127.4,127.4,127.36,127.38,3066.0,119.9148,119.9148,119.8771,119.8959,3066.0
2018-08-03 15:05:00,127.38,127.42,127.38,127.41,1717.0,119.8959,119.9336,119.8959,119.9242,1717.0
2018-08-03 15:10:00,127.42,127.53,127.41,127.48,9037.0,119.9336,120.0371,119.9242,119.9901,9037.0
2018-08-03 15:15:00,127.47,127.48,127.43,127.43,3742.0,119.9807,119.9901,119.943,119.943,3742.0
2018-08-03 15:20:00,127.44,127.58,127.44,127.58,2400.0,119.9524,120.0842,119.9524,120.0842,2400.0
2018-08-03 15:25:00,127.58,127.62,127.54,127.55,4418.0,120.0842,120.1218,120.0465,120.056,4418.0
2018-08-03 15:30:00,127.53,127.53,127.44,127.45,8341.0,120.0371,120.0371,119.9524,119.9618,8341.0
2018-08-03 15:35:00,127.45,127.65,127.45,127.63,13771.0,119.9618,120.1501,119.9618,120.1313,13771.0
2018-08-03 15:40:00,127.62,127.78,127.61,127.78,7787.0,120.1218,120.2724,120.1124,120.2724,7787.0
2018-08-03 15:45:00,127.78,127.78,127.71,127.73,17671.0,120.2724,120.2724,120.2066,120.2254,17671.0
2018-08-03 15:50:00,127.72,127.83,127.72,127.73,28191.0,120.216,120.3195,120.216,120.2254,28191.0
2018-08-03 15:55:00,127.72,127.79,127.62,127.74,50574.0,120.216,120.2819,120.1218,120.2348,50574.0
2018-08-06 09:30:00,127.74,127.74,127.13,127.32,4197.0,120.2348,120.2348,119.6606,119.8395,4197.0
2018-08-06 09:35:00,127.3,127.98,127.24,127.75,6207.0,119.8206,120.4607,119.7642,120.2442,6207.0
2018-08-06 09:40:00,127.83,127.99,127.82,127.95,4900.0,120.3195,120.4701,120.3101,120.4325,4900.0
2018-08-06 09:45:00,127.96,128.04,127.92,127.92,1970.0,120.4419,120.5172,120.4042,120.4042,1970.0
2018-08-06 09:50:00,127.93,127.93,127.84,127.84,350.0,120.4136,120.4136,120.3289,120.3289,350.0
2018-08-06 09:55:00,127.84,127.88,127.66,127.68,4366.0,120.3289,120.3666,120.1595,120.1783,4366.0
2018-08-06 10:00:00,127.71,127.71,127.49,127.49,1378.0,120.2066,120.2066,119.9995,119.9995,1378.0
2018-08-06 10:05:00,127.49,127.59,127.33,127.35,4100.0,119.9995,120.0936,119.8489,119.8677,4100.0
2018-08-06 10:10:00,127.28,127.39,127.2,127.39,3200.0,119.8018,119.9054,119.7265,119.9054,3200.0
2018-08-06 10:15:00,127.4,127.42,127.33,127.38,3100.0,119.9148,119.9336,119.8489,119.8959,3100.0
2018-08-06 10:20:00,127.35,127.39,127.21,127.23,3300.0,119.8677,119.9054,119.7359,119.7548,3300.0
2018-08-06 10:25:00,127.24,127.28,127.14,127.19,4635.0,119.7642,119.8018,119.67,119.7171,4635.0
2018-08-06 10:30:00,127.2,127.32,127.2,127.31,2132.0,119.7265,119.8395,119.7265,119.8301,2132.0
2018-08-06 10:35:00,127.31,127.33,127.23,127.23,2744.0,119.8301,119.8489,119.7548,119.7548,2744.0
2018-08-06 10:40:00,127.23,127.28,127.17,127.28,3000.0,119.7548,119.8018,119.6983,119.8018,3000.0
2018-08-06 10:45:00,127.23,127.27,127.22,127.22,1100.0,119.7548,119.7924,119.7453,119.7453,1100.0
2018-08-06 10:50:00,127.27,127.43,127.25,127.43,3591.0,119.7924,119.943,119.7736,119.943,3591.0
2018-08-06 10:55:00,127.49,127.53,127.38,127.47,4780.0,119.9995,120.0371,119.8959,119.9807,4780.0
2018-08-06 11:00:00,127.49,127.51,127.44,127.49,3046.0,119.9995,120.0183,119.9524,119.9995,3046.0
2018-08-06 11:05:00,127.47,127.48,127.36,127.42,4520.0,119.9807,119.9901,119.8771,119.9336,4520.0
2018-08-06 11:10:00,127.43,127.45,127.4,127.41,900.0,119.943,119.9618,119.9148,119.9242,900.0
2018-08-06 11:15:00,127.39,127.45,127.39,127.4,8265.0,119.9054,119.9618,119.9054,119.9148,8265.0
2018-08-06 11:20:00,127.42,127.72,127.38,127.72,28247.0,119.9336,120.216,119.8959,120.216,28247.0
2018-08-06 11:25:00,127.71,127.8,127.6,127.74,19223.0,120.2066,120.2913,120.103,120.2348,19223.0
2018-08-06 11:30:00,127.7,127.7,127.57,127.6,4000.0,120.1971,120.1971,120.0748,120.103,4000.0
2018-08-06 11:35:00,127.61,127.66,127.61,127.65,3445.0,120.1124,120.1595,120.1124,120.1501,3445.0
2018-08-06 11:40:00,127.68,127.84,127.67,127.77,3100.0,120.1783,120.3289,120.1689,120.263,3100.0
2018-08-06 11:45:00,127.74,127.77,127.73,127.76,1767.0,120.2348,120.263,120.2254,120.2536,1767.0
2018-08-06 11:50:00,127.77,127.83,127.74,127.83,2205.0,120.263,120.3195,120.2348,120.3195,2205.0
2018-08-06 11:55:00,127.85,127.91,127.83,127.91,1500.0,120.3383,120.3948,120.3195,120.3948,1500.0
2018-08-06 12:00:00,127.9,127.93,127.89,127.91,2026.0,120.3854,120.4136,120.376,120.3948,2026.0
2018-08-06 12:05:00,127.9,127.99,127.85,127.96,4600.0,120.3854,120.4701,120.3383,120.4419,4600.0
2018-08-06 12:10:00,128.0,128.19,128.0,128.07,6499.0,120.4795,120.6584,120.4795,120.5454,6499.0
2018-08-06 12:15:00,128.1,128.12,128.07,128.12,900.0,120.5736,120.5925,120.5454,120.5925,900.0
2018-08-06 12:20:00,128.04,128.07,127.96,128.04,5500.0,120.5172,120.5454,120.4419,120.5172,5500.0
2018-08-06 12:25:00,128.08,128.08,128.04,128.07,1300.0,120.5548,120.5548,120.5172,120.5454,1300.0
2018-08-06 12:30:00,128.05,128.13,128.05,128.09,2302.0,120.5266,120.6019,120.5266,120.5642,2302.0
2018-08-06 12:35:00,128.08,128.19,128.08,128.16,2300.0,120.5548,120.6584,120.5548,120.6301,2300.0
2018-08-06 12:40:00,128.14,128.15,128.12,128.13,1700.0,120.6113,120.6207,120.5925,120.6019,1700.0
2018-08-06 12:45:00,128.15,128.17,128.08,128.09,2681.0,120.6207,120.6395,120.5548,120.5642,2681.0
2018-08-06 12:50:00,128.1,128.11,127.99,128.04,6499.0,120.5736,120.5831,120.4701,120.5172,6499.0
2018-08-06 12:55:00,128.09,128.09,128.09,128.09,300.0,120.5642,120.5642,120.5642,120.5642,300.0
2018-08-06 13:00:00,128.06,128.13,128.04,128.1,2998.0,120.536,120.6019,120.5172,120.5736,2998.0
2018-08-06 13:05:00,128.11,128.15,128.11,128.14,2400.0,120.5831,120.6207,120.5831,120.6113,2400.0
2018-08-06 13:10:00,128.13,128.16,128.1,128.11,11628.0,120.6019,120.6301,120.5736,120.5831,11628.0
2018-08-06 13:15:00,128.14,128.16,128.06,128.08,6000.0,120.6113,120.6301,120.536,120.5548,6000.0
2018-08-06 13:20:00,128.05,128.06,127.95,128.0,5075.0,120.5266,120.536,120.4325,120.4795,5075.0
2018-08-06 13:25:00,127.99,128.02,127.92,127.92,3589.0,120.4701,120.4983,120.4042,120.4042,3589.0
2018-08-06 13:30:00,127.93,127.99,127.8,127.94,11800.0,120.4136,120.4701,120.2913,120.423,11800.0
2018-08-06 13:35:00,127.92,127.98,127.91,127.96,2225.0,120.4042,120.4607,120.3948,120.4419,2225.0
2018-08-06 13:40:00,127.96,127.96,127.85,127.87,2600.0,120.4419,120.4419,120.3383,120.3572,2600.0
2018-08-06 13:45:00,127.86,127.87,127.84,127.87,1900.0,120.3477,120.3572,120.3289,120.3572,1900.0
2018-08-06 13:50:00,127.85,127.87,127.8,127.86,4403.0,120.3383,120.3572,120.2913,120.3477,4403.0
2018-08-06 13:55:00,127.89,127.89,127.85,127.89,2697.0,120.376,120.376,120.3383,120.376,2697.0
2018-08-06 14:00:00,127.89,127.94,127.88,127.93,2200.0,120.376,120.423,120.3666,120.4136,2200.0
2018-08-06 14:05:00,127.93,127.96,127.91,127.94,3155.0,120.4136,120.4419,120.3948,120.423,3155.0
2018-08-06 14:10:00,127.92,127.96,127.92,127.96,2509.0,120.4042,120.4419,120.4042,120.4419,2509.0
2018-08-06 14:15:00,127.97,128.06,127.96,128.01,4040.0,120.4513,120.536,120.4419,120.4889,4040.0
2018-08-06 14:20:00,127.99,128.02,127.96,128.02,5784.0,120.4701,120.4983,120.4419,120.4983,5784.0
2018-08-06 14:25:00,128.02,128.07,128.01,128.06,4300.0,120.4983,120.5454,120.4889,120.536,4300.0
2018-08-06 14:30:00,128.08,128.12,128.0,128.08,12576.0,120.5548,120.5925,120.4795,120.5548,12576.0
2018-08-06 14:35:00,128.1,128.11,128.04,128.09,9918.0,120.5736,120.5831,120.5172,120.5642,9918.0
2018-08-06 14:40:00,128.1,128.16,128.04,128.16,13465.0,120.5736,120.6301,120.5172,120.6301,13465.0
2018-08-06 14:45:00,128.14,128.14,128.14,128.14,200.0,120.6113,120.6113,120.6113,120.6113,200.0
2018-08-06 14:50:00,128.15,128.26,128.15,128.22,4706.0,120.6207,120.7242,120.6207,120.6866,4706.0
2018-08-06 14:55:00,128.23,128.26,128.22,128.24,400.0,120.696,120.7242,120.6866,120.7054,400.0
2018-08-06 15:00:00,128.22,128.22,128.13,128.13,7286.0,120.6866,120.6866,120.6019,120.6019,7286.0
2018-08-06 15:05:00,128.1,128.1,128.03,128.08,5580.0,120.5736,120.5736,120.5078,120.5548,5580.0
2018-08-06 15:10:00,128.03,128.1,128.03,128.08,2300.0,120.5078,120.5736,120.5078,120.5548,2300.0
2018-08-06 15:15:00,128.07,128.09,128.04,128.09,3500.0,120.5454,120.5642,120.5172,120.5642,3500.0
2018-08-06 15:20:00,128.09,128.09,128.0,128.01,6924.0,120.5642,120.5642,120.4795,120.4889,6924.0
2018-08-06 15:25:00,128.0,128.06,128.0,128.03,5638.0,120.4795,120.536,120.4795,120.5078,5638.0
2018-08-06 15:30:00,128.03,128.26,128.03,128.26,14618.0,120.5078,120.7242,120.5078,120.7242,14618.0
2018-08-06 15:35:00,128.25,128.28,128.19,128.2,9649.0,120.7148,120.7431,120.6584,120.6678,9649.0
2018-08-06 15:40:00,128.19,128.19,128.1,128.18,12126.0,120.6584,120.6584,120.5736,120.6489,12126.0
2018-08-06 15:45:00,128.18,128.2,128.11,128.18,19468.0,120.6489,120.6678,120.5831,120.6489,19468.0
2018-08-06 15:50:00,128.19,128.2,128.03,128.04,29017.0,120.6584,120.6678,120.5078,120.5172,29017.0
2018-08-06 15:55:00,128.03,128.09,128.01,128.06,62316.0,120.5078,120.5642,120.4889,120.536,62316.0
2018-08-07 09:30:00,128.29,128.38,128.11,128.11,5381.0,120.7525,120.8372,120.5831,120.5831,5381.0
2018-08-07 09:35:00,128.17,128.2,128.1,128.11,1150.0,120.6395,120.6678,120.5736,120.5831,1150.0
2018-08-07 09:40:00,128.17,128.18,128.12,128.12,600.0,120.6395,120.6489,120.5925,120.5925,600.0
2018-08-07 09:45:00,128.03,128.03,127.95,127.95,600.0,120.5078,120.5078,120.4325,120.4325,600.0
2018-08-07 09:50:00,127.87,127.87,127.83,127.83,255.0,120.3572,120.3572,120.3195,120.3195,255.0
2018-08-07 09:55:00,127.8,127.83,127.75,127.83,1408.0,120.2913,120.3195,120.2442,120.3195,1408.0
2018-08-07 10:00:00,127.79,127.85,127.78,127.79,900.0,120.2819,120.3383,120.2724,120.2819,900.0
2018-08-07 10:05:00,127.78,127.84,127.74,127.75,800.0,120.2724,120.3289,120.2348,120.2442,800.0
2018-08-07 10:10:00,127.74,127.85,127.74,127.85,1980.0,120.2348,120.3383,120.2348,120.3383,1980.0
2018-08-07 10:15:00,127.96,127.98,127.95,127.96,870.0,120.4419,120.4607,120.4325,120.4419,870.0
2018-08-07 10:20:00,127.95,128.01,127.95,128.01,2300.0,120.4325,120.4889,120.4325,120.4889,2300.0
2018-08-07 10:25:00,127.92,127.92,127.92,127.92,235.0,120.4042,120.4042,120.4042,120.4042,235.0
2018-08-07 10:30:00,127.96,127.96,127.75,127.75,1901.0,120.4419,120.4419,120.2442,120.2442,1901.0
2018-08-07 10:35:00,127.73,127.9,127.73,127.83,4812.0,120.2254,120.3854,120.2254,120.3195,4812.0
2018-08-07 10:40:00,127.79,127.83,127.7,127.77,24583.0,120.2819,120.3195,120.1971,120.263,24583.0
2018-08-07 10:45:00,127.75,127.75,127.63,127.63,1500.0,120.2442,120.2442,120.1313,120.1313,1500.0
2018-08-07 10:50:00,127.66,127.85,127.57,127.83,35664.0,120.1595,120.3383,120.0748,120.3195,35664.0
2018-08-07 10:55:00,127.84,127.84,127.76,127.79,1900.0,120.3289,120.3289,120.2536,120.2819,1900.0
2018-08-07 11:00:00,127.76,127.86,127.73,127.85,4100.0,120.2536,120.3477,120.2254,120.3383,4100.0
2018-08-07 11:05:00,127.88,127.88,127.87,127.88,300.0,120.3666,120.3666,120.3572,120.3666,300.0
2018-08-07 11:10:00,127.85,127.94,127.85,127.93,1300.0,120.3383,120.423,120.3383,120.4136,1300.0
2018-08-07 11:15:00,127.92,127.92,127.82,127.83,1000.0,120.4042,120.4042,120.3101,120.3195,1000.0
2018-08-07 11:20:00,127.83,127.83,127.71,127.72,3712.0,120.3195,120.3195,120.2066,120.216,3712.0
2018-08-07 11:25:00,127.68,127.71,127.65,127.65,1000.0,120.1783,120.2066,120.1501,120.1501,1000.0
2018-08-07 11:30:00,127.61,127.78,127.61,127.75,6031.0,120.1124,120.2724,120.1124,120.2442,6031.0
2018-08-07 11:35:00,127.73,127.86,127.71,127.78,4700.0,120.2254,120.3477,120.2066,120.2724,4700.0
2018-08-07 11:40:00,127.77,127.88,127.77,127.88,800.0,120.263,120.3666,120.263,120.3666,800.0
2018-08-07 11:45:00,127.92,127.99,127.9,127.93,5400.0,120.4042,120.4701,120.3854,120.4136,5400.0
2018-08-07 11:50:00,127.96,127.96,127.79,127.79,2000.0,120.4419,120.4419,120.2819,120.2819,2000.0
2018-08-07 11:55:00,127.78,127.79,127.71,127.78,2800.0,120.2724,120.2819,120.2066,120.2724,2800.0
2018-08-07 12:00:00,127.79,127.82,127.75,127.77,982.0,120.2819,120.3101,120.2442,120.263,982.0
2018-08-07 12:05:00,127.79,127.8,127.73,127.75,4164.0,120.2819,120.2913,120.2254,120.2442,4164.0
2018-08-07 12:10:00,127.77,127.8,127.71,127.78,2818.0,120.263,120.2913,120.2066,120.2724,2818.0
2018-08-07 12:15:00,127.78,127.83,127.77,127.83,1300.0,120.2724,120.3195,120.263,120.3195,1300.0
2018-08-07 12:20:00,127.82,127.87,127.81,127.87,3600.0,120.3101,120.3572,120.3007,120.3572,3600.0
2018-08-07 12:25:00,127.84,127.87,127.83,127.83,900.0,120.3289,120.3572,120.3195,120.3195,900.0
2018-08-07 12:30:00,127.84,127.84,127.7,127.75,2908.0,120.3289,120.3289,120.1971,120.2442,2908.0
2018-08-07 12:35:00,127.75,127.83,127.72,127.83,15130.0,120.2442,120.3195,120.216,120.3195,15130.0
2018-08-07 12:40:00,127.81,127.81,127.76,127.79,2334.0,120.3007,120.3007,120.2536,120.2819,2334.0
2018-08-07 12:45:00,127.78,127.8,127.75,127.8,3423.0,120.2724,120.2913,120.2442,120.2913,3423.0
2018-08-07 12:50:00,127.79,127.79,127.74,127.78,2600.0,120.2819,120.2819,120.2348,120.2724,2600.0
2018-08-07 12:55:00,127.77,127.77,127.76,127.77,800.0,120.263,120.263,120.2536,120.263,800.0
2018-08-07 13:00:00,127.76,127.78,127.72,127.78,3799.0,120.2536,120.2724,120.216,120.2724,3799.0
2018-08-07 13:05:00,127.76,127.78,127.74,127.77,2892.0,120.2536,120.2724,120.2348,120.263,2892.0
2018-08-07 13:10:00,127.75,127.8,127.73,127.79,4357.0,120.2442,120.2913,120.2254,120.2819,4357.0
2018-08-07 13:15:00,127.76,127.76,127.68,127.76,2800.0,120.2536,120.2536,120.1783,120.2536,2800.0
2018-08-07 13:20:00,127.77,127.82,127.76,127.77,4100.0,120.263,120.3101,120.2536,120.263,4100.0
2018-08-07 13:25:00,127.77,127.86,127.74,127.85,2700.0,120.263,120.3477,120.2348,120.3383,2700.0
2018-08-07 13:30:00,127.85,127.85,127.77,127.81,3200.0,120.3383,120.3383,120.263,120.3007,3200.0
2018-08-07 13:35:00,127.81,127.82,127.75,127.76,2000.0,120.3007,120.3101,120.2442,120.2536,2000.0
2018-08-07 13:40:00,127.74,127.74,127.65,127.65,2450.0,120.2348,120.2348,120.1501,120.1501,2450.0
2018-08-07 13:45:00,127.65,127.72,127.65,127.72,1100.0,120.1501,120.216,120.1501,120.216,1100.0
2018-08-07 13:50:00,127.72,127.79,127.71,127.78,6943.0,120.216,120.2819,120.2066,120.2724,6943.0
2018-08-07 13:55:00,127.77,127.8,127.72,127.8,2500.0,120.263,120.2913,120.216,120.2913,2500.0
2018-08-07 14:00:00,127.79,127.82,127.78,127.81,1800.0,120.2819,120.3101,120.2724,120.3007,1800.0
2018-08-07 14:05:00,127.81,127.82,127.76,127.76,1700.0,120.3007,120.3101,120.2536,120.2536,1700.0
2018-08-07 14:10:00,127.79,127.79,127.73,127.73,400.0,120.2819,120.2819,120.2254,120.2254,400.0
2018-08-07 14:15:00,127.72,127.74,127.63,127.65,4700.0,120.216,120.2348,120.1313,120.1501,4700.0
2018-08-07 14:20:00,127.66,127.79,127.63,127.77,3700.0,120.1595,120.2819,120.1313,120.263,3700.0
2018-08-07 14:25:00,127.81,127.82,127.74,127.81,2665.0,120.3007,120.3101,120.2348,120.3007,2665.0
2018-08-07 14:30:00,127.78,127.78,127.72,127.73,1000.0,120.2724,120.2724,120.216,120.2254,1000.0
2018-08-07 14:35:00,127.72,127.76,127.71,127.74,1700.0,120.216,120.2536,120.2066,120.2348,1700.0
2018-08-07 14:40:00,127.72,127.75,127.72,127.74,3005.0,120.216,120.2442,120.216,120.2348,3005.0
2018-08-07 14:45:00,127.73,127.8,127.72,127.79,10199.0,120.2254,120.2913,120.216,120.2819,10199.0
2018-08-07 14:50:00,127.78,127.8,127.75,127.76,4244.0,120.2724,120.2913,120.2442,120.2536,4244.0
2018-08-07 14:55:00,127.76,127.76,127.72,127.73,3757.0,120.2536,120.2536,120.216,120.2254,3757.0
2018-08-07 15:00:00,127.74,127.81,127.7,127.72,4700.0,120.2348,120.3007,120.1971,120.216,4700.0
2018-08-07 15:05:00,127.71,127.75,127.7,127.72,2641.0,120.2066,120.2442,120.1971,120.216,2641.0
2018-08-07 15:10:00,127.73,127.76,127.73,127.75,3950.0,120.2254,120.2536,120.2254,120.2442,3950.0
2018-08-07 15:15:00,127.75,127.76,127.71,127.71,7202.0,120.2442,120.2536,120.2066,120.2066,7202.0
2018-08-07 15:20:00,127.7,127.76,127.68,127.75,5288.0,120.1971,120.2536,120.1783,120.2442,5288.0
2018-08-07 15:25:00,127.74,127.76,127.72,127.74,2890.0,120.2348,120.2536,120.216,120.2348,2890.0
2018-08-07 15:30:00,127.73,127.73,127.7,127.71,2735.0,120.2254,120.2254,120.1971,120.2066,2735.0
2018-08-07 15:35:00,127.69,127.69,127.6,127.6,3489.0,120.1877,120.1877,120.103,120.103,3489.0
2018-08-07 15:40:00,127.63,127.63,127.52,127.52,3680.0,120.1313,120.1313,120.0277,120.0277,3680.0
2018-08-07 15:45:00,127.53,127.54,127.49,127.51,12023.0,120.0371,120.0465,119.9995,120.0183,12023.0
2018-08-07 15:50:00,127.53,127.64,127.53,127.63,12372.0,120.0371,120.1407,120.0371,120.1313,12372.0
2018-08-07 15:55:00,127.63,127.64,127.55,127.58,35299.0,120.1313,120.1407,120.056,120.0842,35299.0
2018-08-08 09:30:00,127.95,128.0,127.52,127.88,4138.0,120.4325,120.4795,120.0277,120.3666,4138.0
2018-08-08 09:35:00,127.9,128.02,127.4,127.87,2667.0,120.3854,120.4983,119.9148,120.3572,2667.0
2018-08-08 09:40:00,128.2,128.44,127.99,128.0,1982.0,120.6678,120.8937,120.4701,120.4795,1982.0
2018-08-08 09:45:00,127.92,128.0,127.84,127.92,2200.0,120.4042,120.4795,120.3289,120.4042,2200.0
2018-08-08 09:50:00,127.86,127.92,127.64,127.7,1900.0,120.3477,120.4042,120.1407,120.1971,1900.0
2018-08-08 09:55:00,127.66,127.94,127.66,127.94,1800.0,120.1595,120.423,120.1595,120.423,1800.0
2018-08-08 10:00:00,127.94,128.06,127.86,127.87,4000.0,120.423,120.536,120.3477,120.3572,4000.0
2018-08-08 10:05:00,127.92,127.97,127.81,127.81,1100.0,120.4042,120.4513,120.3007,120.3007,1100.0
2018-08-08 10:10:00,127.74,127.85,127.73,127.76,900.0,120.2348,120.3383,120.2254,120.2536,900.0
2018-08-08 10:15:00,127.69,127.69,127.47,127.47,1100.0,120.1877,120.1877,119.9807,119.9807,1100.0
2018-08-08 10:20:00,127.48,127.48,127.37,127.37,1000.0,119.9901,119.9901,119.8865,119.8865,1000.0
2018-08-08 10:25:00,127.35,127.44,127.35,127.42,6699.0,119.8677,119.9524,119.8677,119.9336,6699.0
2018-08-08 10:30:00,127.37,127.41,127.31,127.32,2400.0,119.8865,119.9242,119.8301,119.8395,2400.0
2018-08-08 10:35:00,127.28,127.3,127.24,127.24,837.0,119.8018,119.8206,119.7642,119.7642,837.0
2018-08-08 10:40:00,127.18,127.18,127.04,127.04,1219.0,119.7077,119.7077,119.5759,119.5759,1219.0
2018-08-08 10:45:00,127.06,127.06,126.96,126.97,1300.0,119.5948,119.5948,119.5006,119.51,1300.0
2018-08-08 10:50:00,126.95,127.29,126.91,127.29,2805.0,119.4912,119.8112,119.4536,119.8112,2805.0
2018-08-08 10:55:00,127.31,127.4,127.3,127.4,1000.0,119.8301,119.9148,119.8206,119.9148,1000.0
2018-08-08 11:00:00,127.38,127.49,127.34,127.47,1100.0,119.8959,119.9995,119.8583,119.9807,1100.0
2018-08-08 11:05:00,127.44,127.44,127.39,127.39,1400.0,119.9524,119.9524,119.9054,119.9054,1400.0
2018-08-08 11:10:00,127.44,127.51,127.44,127.47,1600.0,119.9524,120.0183,119.9524,119.9807,1600.0
2018-08-08 11:15:00,127.48,127.54,127.48,127.53,300.0,119.9901,120.0465,119.9901,120.0371,300.0
2018-08-08 11:20:00,127.53,127.58,127.49,127.51,1660.0,120.0371,120.0842,119.9995,120.0183,1660.0
2018-08-08 11:25:00,127.46,127.5,127.43,127.5,1936.0,119.9712,120.0089,119.943,120.0089,1936.0
2018-08-08 11:30:00,127.56,127.62,127.53,127.58,2137.0,120.0654,120.1218,120.0371,120.0842,2137.0
2018-08-08 11:35:00,127.56,127.56,127.39,127.39,1300.0,120.0654,120.0654,119.9054,119.9054,1300.0
2018-08-08 11:40:00,127.42,127.42,127.33,127.33,800.0,119.9336,119.9336,119.8489,119.8489,800.0
2018-08-08 11:45:00,127.38,127.44,127.38,127.43,2504.0,119.8959,119.9524,119.8959,119.943,2504.0
2018-08-08 11:50:00,127.46,127.46,127.43,127.43,1000.0,119.9712,119.9712,119.943,119.943,1000.0
2018-08-08 11:55:00,127.43,127.49,127.43,127.45,1700.0,119.943,119.9995,119.943,119.9618,1700.0
2018-08-08 12:00:00,127.45,127.45,127.32,127.36,1229.0,119.9618,119.9618,119.8395,119.8771,1229.0
2018-08-08 12:05:00,127.29,127.36,127.29,127.34,1160.0,119.8112,119.8771,119.8112,119.8583,1160.0
2018-08-08 12:10:00,127.36,127.49,127.36,127.49,1900.0,119.8771,119.9995,119.8771,119.9995,1900.0
2018-08-08 12:15:00,127.56,127.6,127.53,127.55,2025.0,120.0654,120.103,120.0371,120.056,2025.0
2018-08-08 12:20:00,127.55,127.57,127.46,127.46,3100.0,120.056,120.0748,119.9712,119.9712,3100.0
2018-08-08 12:25:00,127.46,127.56,127.42,127.56,5101.0,119.9712,120.0654,119.9336,120.0654,5101.0
2018-08-08 12:30:00,127.58,127.91,127.58,127.85,5139.0,120.0842,120.3948,120.0842,120.3383,5139.0
2018-08-08 12:35:00,127.85,127.96,127.81,127.91,5956.0,120.3383,120.4419,120.3007,120.3948,5956.0
2018-08-08 12:40:00,127.91,127.97,127.86,127.95,1700.0,120.3948,120.4513,120.3477,120.4325,1700.0
2018-08-08 12:45:00,127.94,127.99,127.82,127.84,2255.0,120.423,120.4701,120.3101,120.3289,2255.0
2018-08-08 12:50:00,127.84,127.88,127.8,127.85,4300.0,120.3289,120.3666,120.2913,120.3383,4300.0
2018-08-08 12:55:00,127.82,127.9,127.67,127.68,5900.0,120.3101,120.3854,120.1689,120.1783,5900.0
2018-08-08 13:00:00,127.68,127.72,127.65,127.71,1619.0,120.1783,120.216,120.1501,120.2066,1619.0
2018-08-08 13:05:00,127.74,127.76,127.72,127.75,1300.0,120.2348,120.2536,120.216,120.2442,1300.0
2018-08-08 13:10:00,127.78,127.78,127.7,127.7,1100.0,120.2724,120.2724,120.1971,120.1971,1100.0
2018-08-08 13:15:00,127.7,127.7,127.66,127.67,3400.0,120.1971,120.1971,120.1595,120.1689,3400.0
2018-08-08 13:20:00,127.62,127.62,127.61,127.61,700.0,120.1218,120.1218,120.1124,120.1124,700.0
2018-08-08 13:25:00,127.58,127.58,127.45,127.45,674.0,120.0842,120.0842,119.9618,119.9618,674.0
2018-08-08 13:30:00,127.45,127.45,127.42,127.42,800.0,119.9618,119.9618,119.9336,119.9336,800.0
2018-08-08 13:35:00,127.42,127.45,127.37,127.42,1700.0,119.9336,119.9618,119.8865,119.9336,1700.0
2018-08-08 13:40:00,127.42,127.46,127.39,127.45,3000.0,119.9336,119.9712,119.9054,119.9618,3000.0
2018-08-08 13:45:00,127.42,127.47,127.42,127.47,786.0,119.9336,119.9807,119.9336,119.9807,786.0
2018-08-08 13:50:00,127.44,127.5,127.42,127.49,2200.0,119.9524,120.0089,119.9336,119.9995,2200.0
2018-08-08 13:55:00,127.51,127.64,127.49,127.59,1993.0,120.0183,120.1407,119.9995,120.0936,1993.0
2018-08-08 14:00:00,127.58,127.62,127.57,127.62,1100.0,120.0842,120.1218,120.0748,120.1218,1100.0
2018-08-08 14:05:00,127.59,127.59,127.51,127.51,400.0,120.0936,120.0936,120.0183,120.0183,400.0
2018-08-08 14:10:00,127.48,127.5,127.44,127.44,614.0,119.9901,120.0089,119.9524,119.9524,614.0
2018-08-08 14:15:00,127.45,127.48,127.43,127.43,2200.0,119.9618,119.9901,119.943,119.943,2200.0
2018-08-08 14:20:00,127.47,127.51,127.47,127.5,700.0,119.9807,120.0183,119.9807,120.0089,700.0
2018-08-08 14:25:00,127.5,127.53,127.5,127.53,1345.0,120.0089,120.0371,120.0089,120.0371,1345.0
2018-08-08 14:30:00,127.55,127.56,127.54,127.55,1500.0,120.056,120.0654,120.0465,120.056,1500.0
2018-08-08 14:35:00,127.55,127.55,127.53,127.54,1600.0,120.056,120.056,120.0371,120.0465,1600.0
2018-08-08 14:40:00,127.54,127.63,127.53,127.6,3868.0,120.0465,120.1313,120.0371,120.103,3868.0
2018-08-08 14:45:00,127.61,127.64,127.61,127.61,1763.0,120.1124,120.1407,120.1124,120.1124,1763.0
2018-08-08 14:50:00,127.61,127.61,127.59,127.59,1672.0,120.1124,120.1124,120.0936,120.0936,1672.0
2018-08-08 14:55:00,127.58,127.61,127.5,127.51,1906.0,120.0842,120.1124,120.0089,120.0183,1906.0
2018-08-08 15:00:00,127.51,127.55,127.45,127.45,1516.0,120.0183,120.056,119.9618,119.9618,1516.0
2018-08-08 15:05:00,127.48,127.5,127.47,127.49,800.0,119.9901,120.0089,119.9807,119.9995,800.0
2018-08-08 15:10:00,127.49,127.56,127.47,127.56,1300.0,119.9995,120.0654,119.9807,120.0654,1300.0
2018-08-08 15:15:00,127.56,127.57,127.53,127.54,1700.0,120.0654,120.0748,120.0371,120.0465,1700.0
2018-08-08 15:20:00,127.53,127.55,127.46,127.47,1896.0,120.0371,120.056,119.9712,119.9807,1896.0
2018-08-08 15:25:00,127.48,127.53,127.45,127.52,6001.0,119.9901,120.0371,119.9618,120.0277,6001.0
2018-08-08 15:30:00,127.56,127.56,127.52,127.56,1381.0,120.0654,120.0654,120.0277,120.0654,1381.0
2018-08-08 15:35:00,127.54,127.56,127.48,127.48,3310.0,120.0465,120.0654,119.9901,119.9901,3310.0
2018-08-08 15:40:00,127.5,127.51,127.46,127.51,3421.0,120.0089,120.0183,119.9712,120.0183,3421.0
2018-08-08 15:45:00,127.51,127.52,127.48,127.5,6294.0,120.0183,120.0277,119.9901,120.0089,6294.0
2018-08-08 15:50:00,127.5,127.52,127.48,127.5,8496.0,120.0089,120.0277,119.9901,120.0089,8496.0
2018-08-08 15:55:00,127.48,127.57,127.47,127.48,43242.0,119.9901,120.0748,119.9807,119.9901,43242.0
2018-08-09 09:30:00,127.47,127.8,127.28,127.58,6114.0,119.9807,120.2913,119.8018,120.0842,6114.0
2018-08-09 09:35:00,127.48,127.57,127.44,127.44,1100.0,119.9901,120.0748,119.9524,119.9524,1100.0
2018-08-09 09:40:00,127.45,127.8,127.33,127.79,1900.0,119.9618,120.2913,119.8489,120.2819,1900.0
2018-08-09 09:45:00,127.72,127.74,127.63,127.66,2395.0,120.216,120.2348,120.1313,120.1595,2395.0
2018-08-09 09:50:00,127.69,127.69,127.6,127.65,600.0,120.1877,120.1877,120.103,120.1501,600.0
2018-08-09 09:55:00,127.59,127.65,127.59,127.65,300.0,120.0936,120.1501,120.0936,120.1501,300.0
2018-08-09 10:00:00,127.61,127.65,127.61,127.61,640.0,120.1124,120.1501,120.1124,120.1124,640.0
2018-08-09 10:05:00,127.67,127.86,127.62,127.86,2276.0,120.1689,120.3477,120.1218,120.3477,2276.0
2018-08-09 10:10:00,127.84,127.95,127.8,127.81,4305.0,120.3289,120.4325,120.2913,120.3007,4305.0
2018-08-09 10:15:00,127.84,127.89,127.81,127.88,2400.0,120.3289,120.376,120.3007,120.3666,2400.0
2018-08-09 10:20:00,127.88,128.02,127.87,128.0,4943.0,120.3666,120.4983,120.3572,120.4795,4943.0
2018-08-09 10:25:00,128.04,128.18,128.01,128.13,1800.0,120.5172,120.6489,120.4889,120.6019,1800.0
2018-08-09 10:30:00,128.14,128.2,128.13,128.15,4000.0,120.6113,120.6678,120.6019,120.6207,4000.0
2018-08-09 10:35:00,128.15,128.18,128.12,128.12,6742.0,120.6207,120.6489,120.5925,120.5925,6742.0
2018-08-09 10:40:00,128.07,128.16,127.98,128.13,5400.0,120.5454,120.6301,120.4607,120.6019,5400.0
2018-08-09 10:45:00,128.16,128.25,128.13,128.23,1700.0,120.6301,120.7148,120.6019,120.696,1700.0
2018-08-09 10:50:00,128.21,128.3,128.21,128.26,2027.0,120.6772,120.7619,120.6772,120.7242,2027.0
2018-08-09 10:55:00,128.29,128.54,128.29,128.54,12029.0,120.7525,120.9878,120.7525,120.9878,12029.0
2018-08-09 11:00:00,128.55,128.68,128.55,128.64,6701.0,120.9972,121.1196,120.9972,121.0819,6701.0
2018-08-09 11:05:00,128.71,128.71,128.53,128.62,4620.0,121.1478,121.1478,120.9784,121.0631,4620.0
2018-08-09 11:10:00,128.63,128.9,128.58,128.86,6259.0,121.0725,121.3266,121.0254,121.289,6259.0
2018-08-09 11:15:00,128.86,128.89,128.8,128.8,2522.0,121.289,121.3172,121.2325,121.2325,2522.0
2018-08-09 11:20:00,128.82,128.94,128.82,128.94,1200.0,121.2513,121.3643,121.2513,121.3643,1200.0
2018-08-09 11:25:00,128.92,128.96,128.88,128.96,4996.0,121.3455,121.3831,121.3078,121.3831,4996.0
2018-08-09 11:30:00,128.99,129.05,128.85,128.87,5413.0,121.4114,121.4678,121.2796,121.2984,5413.0
2018-08-09 11:35:00,128.87,128.88,128.82,128.83,1402.0,121.2984,121.3078,121.2513,121.2608,1402.0
2018-08-09 11:40:00,128.84,128.91,128.79,128.8,5921.0,121.2702,121.3361,121.2231,121.2325,5921.0
2018-08-09 11:45:00,128.78,128.8,128.62,128.63,1447.0,121.2137,121.2325,121.0631,121.0725,1447.0
2018-08-09 11:50:00,128.62,128.72,128.59,128.69,3745.0,121.0631,121.1572,121.0349,121.129,3745.0
2018-08-09 11:55:00,128.69,128.78,128.68,128.76,2701.0,121.129,121.2137,121.1196,121.1949,2701.0
2018-08-09 12:00:00,128.75,128.75,128.46,128.49,4034.0,121.1855,121.1855,120.9125,120.9407,4034.0
2018-08-09 12:05:00,128.45,128.45,128.32,128.37,4574.0,120.9031,120.9031,120.7807,120.8278,4574.0
2018-08-09 12:10:00,128.38,128.39,128.31,128.37,4035.0,120.8372,120.8466,120.7713,120.8278,4035.0
2018-08-09 12:15:00,128.37,128.37,128.25,128.27,1600.0,120.8278,120.8278,120.7148,120.7337,1600.0
2018-08-09 12:20:00,128.25,128.32,128.23,128.32,4659.0,120.7148,120.7807,120.696,120.7807,4659.0
2018-08-09 12:25:00,128.32,128.37,128.3,128.37,1300.0,120.7807,120.8278,120.7619,120.8278,1300.0
2018-08-09 12:30:00,128.34,128.35,128.34,128.35,300.0,120.7995,120.809,120.7995,120.809,300.0
2018-08-09 12:35:00,128.27,128.35,128.27,128.31,6200.0,120.7337,120.809,120.7337,120.7713,6200.0
2018-08-09 12:40:00,128.34,128.36,128.22,128.24,8124.0,120.7995,120.8184,120.6866,120.7054,8124.0
2018-08-09 12:45:00,128.26,128.34,128.25,128.25,3463.0,120.7242,120.7995,120.7148,120.7148,3463.0
2018-08-09 12:50:00,128.22,128.26,128.22,128.26,2000.0,120.6866,120.7242,120.6866,120.7242,2000.0
2018-08-09 12:55:00,128.28,128.36,128.28,128.32,2326.0,120.7431,120.8184,120.7431,120.7807,2326.0
2018-08-09 13:00:00,128.36,128.48,128.34,128.47,6670.0,120.8184,120.9313,120.7995,120.9219,6670.0
2018-08-09 13:05:00,128.48,128.52,128.45,128.49,4587.0,120.9313,120.969,120.9031,120.9407,4587.0
2018-08-09 13:10:00,128.48,128.5,128.48,128.5,2701.0,120.9313,120.9501,120.9313,120.9501,2701.0
2018-08-09 13:15:00,128.5,128.56,128.5,128.53,3305.0,120.9501,121.0066,120.9501,120.9784,3305.0
2018-08-09 13:20:00,128.51,128.54,128.51,128.52,3400.0,120.9596,120.9878,120.9596,120.969,3400.0
2018-08-09 13:25:00,128.53,128.53,128.52,128.53,1500.0,120.9784,120.9784,120.969,120.9784,1500.0
2018-08-09 13:30:00,128.53,128.63,128.52,128.63,3305.0,120.9784,121.0725,120.969,121.0725,3305.0
2018-08-09 13:35:00,128.64,128.64,128.63,128.64,500.0,121.0819,121.0819,121.0725,121.0819,500.0
2018-08-09 13:40:00,128.6,128.6,128.52,128.54,2206.0,121.0443,121.0443,120.969,120.9878,2206.0
2018-08-09 13:45:00,128.55,128.55,128.51,128.51,740.0,120.9972,120.9972,120.9596,120.9596,740.0
2018-08-09 13:50:00,128.52,128.52,128.4,128.4,4926.0,120.969,120.969,120.856,120.856,4926.0
2018-08-09 13:55:00,128.4,128.44,128.39,128.43,3196.0,120.856,120.8937,120.8466,120.8843,3196.0
2018-08-09 14:00:00,128.43,128.43,128.4,128.41,900.0,120.8843,120.8843,120.856,120.8654,900.0
2018-08-09 14:05:00,128.41,128.5,128.41,128.48,3551.0,120.8654,120.9501,120.8654,120.9313,3551.0
2018-08-09 14:10:00,128.49,128.55,128.45,128.45,4122.0,120.9407,120.9972,120.9031,120.9031,4122.0
2018-08-09 14:15:00,128.41,128.42,128.35,128.35,1100.0,120.8654,120.8748,120.809,120.809,1100.0
2018-08-09 14:20:00,128.35,128.35,128.28,128.28,700.0,120.809,120.809,120.7431,120.7431,700.0
2018-08-09 14:25:00,128.27,128.43,128.24,128.43,4400.0,120.7337,120.8843,120.7054,120.8843,4400.0
2018-08-09 14:30:00,128.38,128.4,128.3,128.3,2429.0,120.8372,120.856,120.7619,120.7619,2429.0
2018-08-09 14:35:00,128.31,128.37,128.31,128.35,3078.0,120.7713,120.8278,120.7713,120.809,3078.0
2018-08-09 14:40:00,128.33,128.33,128.25,128.25,1700.0,120.7901,120.7901,120.7148,120.7148,1700.0
2018-08-09 14:45:00,128.22,128.22,128.18,128.19,300.0,120.6866,120.6866,120.6489,120.6584,300.0
2018-08-09 14:50:00,128.16,128.3,128.16,128.29,4244.0,120.6301,120.7619,120.6301,120.7525,4244.0
2018-08-09 14:55:00,128.34,128.41,128.31,128.41,1898.0,120.7995,120.8654,120.7713,120.8654,1898.0
2018-08-09 15:00:00,128.4,128.4,128.36,128.36,800.0,120.856,120.856,120.8184,120.8184,800.0
2018-08-09 15:05:00,128.38,128.45,128.37,128.41,6614.0,120.8372,120.9031,120.8278,120.8654,6614.0
2018-08-09 15:10:00,128.42,128.42,128.38,128.38,500.0,120.8748,120.8748,120.8372,120.8372,500.0
2018-08-09 15:15:00,128.38,128.43,128.35,128.42,5336.0,120.8372,120.8843,120.809,120.8748,5336.0
2018-08-09 15:20:00,128.41,128.51,128.41,128.5,3870.0,120.8654,120.9596,120.8654,120.9501,3870.0
2018-08-09 15:25:00,128.52,128.53,128.42,128.51,6402.0,120.969,120.9784,120.8748,120.9596,6402.0
2018-08-09 15:30:00,128.5,128.52,128.46,128.46,2845.0,120.9501,120.969,120.9125,120.9125,2845.0
2018-08-09 15:35:00,128.47,128.49,128.46,128.49,4925.0,120.9219,120.9407,120.9125,120.9407,4925.0
2018-08-09 15:40:00,128.47,128.51,128.44,128.5,7327.0,120.9219,120.9596,120.8937,120.9501,7327.0
2018-08-09 15:45:00,128.49,128.5,128.4,128.42,13743.0,120.9407,120.9501,120.856,120.8748,13743.0
2018-08-09 15:50:00,128.43,128.45,128.36,128.43,14013.0,120.8843,120.9031,120.8184,120.8843,14013.0
2018-08-09 15:55:00,128.44,128.56,128.4,128.41,38046.0,120.8937,121.0066,120.856,120.8654,38046.0
2018-08-10 09:30:00,127.59,127.59,127.1,127.1,2490.0,120.0936,120.0936,119.6324,119.6324,2490.0
2018-08-10 09:35:00,127.68,127.68,127.46,127.59,450.0,120.1783,120.1783,119.9712,120.0936,450.0
2018-08-10 09:40:00,127.64,128.63,127.64,128.56,10800.0,120.1407,121.0725,120.1407,121.0066,10800.0
2018-08-10 09:45:00,128.49,128.54,128.47,128.47,300.0,120.9407,120.9878,120.9219,120.9219,300.0
2018-08-10 09:50:00,128.55,128.55,128.37,128.44,3434.0,120.9972,120.9972,120.8278,120.8937,3434.0
2018-08-10 09:55:00,128.48,128.61,128.38,128.57,4044.0,120.9313,121.0537,120.8372,121.016,4044.0
2018-08-10 10:00:00,128.45,128.51,128.36,128.42,2800.0,120.9031,120.9596,120.8184,120.8748,2800.0
2018-08-10 10:05:00,128.52,128.69,128.51,128.61,7559.0,120.969,121.129,120.9596,121.0537,7559.0
2018-08-10 10:10:00,128.57,128.72,128.57,128.6,2503.0,121.016,121.1572,121.016,121.0443,2503.0
2018-08-10 10:15:00,128.67,128.7,128.6,128.6,1391.0,121.1102,121.1384,121.0443,121.0443,1391.0
2018-08-10 10:20:00,128.55,128.59,128.45,128.47,1510.0,120.9972,121.0349,120.9031,120.9219,1510.0
2018-08-10 10:25:00,128.37,128.42,128.23,128.23,4257.0,120.8278,120.8748,120.696,120.696,4257.0
2018-08-10 10:30:00,128.33,128.45,128.33,128.45,200.0,120.7901,120.9031,120.7901,120.9031,200.0
2018-08-10 10:35:00,128.4,128.43,128.13,128.13,4507.0,120.856,120.8843,120.6019,120.6019,4507.0
2018-08-10 10:40:00,128.24,128.3,128.22,128.24,4437.0,120.7054,120.7619,120.6866,120.7054,4437.0
2018-08-10 10:45:00,128.23,128.62,128.23,128.62,3788.0,120.696,121.0631,120.696,121.0631,3788.0
2018-08-10 10:50:00,128.59,128.62,128.46,128.46,1614.0,121.0349,121.0631,120.9125,120.9125,1614.0
2018-08-10 10:55:00,128.53,128.76,128.53,128.76,3643.0,120.9784,121.1949,120.9784,121.1949,3643.0
2018-08-10 11:00:00,128.75,128.75,128.53,128.7,3434.0,121.1855,121.1855,120.9784,121.1384,3434.0
2018-08-10 11:05:00,128.77,128.77,128.54,128.54,1700.0,121.2043,121.2043,120.9878,120.9878,1700.0
2018-08-10 11:10:00,128.37,128.37,128.3,128.3,515.0,120.8278,120.8278,120.7619,120.7619,515.0
2018-08-10 11:15:00,128.35,128.38,128.27,128.27,1802.0,120.809,120.8372,120.7337,120.7337,1802.0
2018-08-10 11:20:00,128.36,128.45,128.34,128.45,3312.0,120.8184,120.9031,120.7995,120.9031,3312.0
2018-08-10 11:25:00,128.47,128.52,128.45,128.46,3514.0,120.9219,120.969,120.9031,120.9125,3514.0
2018-08-10 11:30:00,128.43,128.45,128.39,128.41,1406.0,120.8843,120.9031,120.8466,120.8654,1406.0
2018-08-10 11:35:00,128.51,128.51,128.48,128.48,508.0,120.9596,120.9596,120.9313,120.9313,508.0
2018-08-10 11:40:00,128.44,128.44,128.35,128.37,1705.0,120.8937,120.8937,120.809,120.8278,1705.0
2018-08-10 11:45:00,128.39,128.4,128.39,128.4,416.0,120.8466,120.856,120.8466,120.856,416.0
2018-08-10 11:50:00,128.38,128.41,128.28,128.31,974.0,120.8372,120.8654,120.7431,120.7713,974.0
2018-08-10 11:55:00,128.34,128.46,128.34,128.38,3780.0,120.7995,120.9125,120.7995,120.8372,3780.0
2018-08-10 12:00:00,128.39,128.39,128.21,128.3,1910.0,120.8466,120.8466,120.6772,120.7619,1910.0
2018-08-10 12:05:00,128.28,128.28,128.17,128.17,500.0,120.7431,120.7431,120.6395,120.6395,500.0
2018-08-10 12:10:00,128.22,128.23,128.16,128.2,481.0,120.6866,120.696,120.6301,120.6678,481.0
2018-08-10 12:15:00,128.3,128.3,128.23,128.24,2512.0,120.7619,120.7619,120.696,120.7054,2512.0
2018-08-10 12:20:00,128.24,128.27,128.21,128.21,1000.0,120.7054,120.7337,120.6772,120.6772,1000.0
2018-08-10 12:25:00,128.18,128.23,128.17,128.23,316.0,120.6489,120.696,120.6395,120.696,316.0
2018-08-10 12:30:00,128.22,128.22,128.11,128.11,1198.0,120.6866,120.6866,120.5831,120.5831,1198.0
2018-08-10 12:35:00,128.11,128.11,128.04,128.04,820.0,120.5831,120.5831,120.5172,120.5172,820.0
2018-08-10 12:40:00,128.0,128.1,128.0,128.02,1835.0,120.4795,120.5736,120.4795,120.4983,1835.0
2018-08-10 12:45:00,128.05,128.08,127.99,128.02,2165.0,120.5266,120.5548,120.4701,120.4983,2165.0
2018-08-10 12:50:00,128.0,128.07,127.98,128.07,1412.0,120.4795,120.5454,120.4607,120.5454,1412.0
2018-08-10 12:55:00,128.09,128.15,128.08,128.15,559.0,120.5642,120.6207,120.5548,120.6207,559.0
2018-08-10 13:00:00,128.12,128.17,128.1,128.11,1165.0,120.5925,120.6395,120.5736,120.5831,1165.0
2018-08-10 13:05:00,128.13,128.21,128.11,128.21,1395.0,120.6019,120.6772,120.5831,120.6772,1395.0
2018-08-10 13:10:00,128.22,128.28,128.2,128.2,3217.0,120.6866,120.7431,120.6678,120.6678,3217.0
2018-08-10 13:15:00,128.2,128.2,128.13,128.13,900.0,120.6678,120.6678,120.6019,120.6019,900.0
2018-08-10 13:20:00,128.16,128.38,128.16,128.38,2400.0,120.6301,120.8372,120.6301,120.8372,2400.0
2018-08-10 13:25:00,128.34,128.34,128.34,128.34,100.0,120.7995,120.7995,120.7995,120.7995,100.0
2018-08-10 13:30:00,128.31,128.31,128.22,128.3,1464.0,120.7713,120.7713,120.6866,120.7619,1464.0
2018-08-10 13:35:00,128.26,128.26,128.17,128.17,800.0,120.7242,120.7242,120.6395,120.6395,800.0
2018-08-10 13:40:00,128.14,128.14,128.14,128.14,100.0,120.6113,120.6113,120.6113,120.6113,100.0
2018-08-10 13:45:00,128.13,128.18,128.09,128.18,3917.0,120.6019,120.6489,120.5642,120.6489,3917.0
2018-08-10 13:50:00,128.19,128.23,128.17,128.18,1700.0,120.6584,120.696,120.6395,120.6489,1700.0
2018-08-10 13:55:00,128.25,128.25,128.16,128.16,1237.0,120.7148,120.7148,120.6301,120.6301,1237.0
2018-08-10 14:00:00,128.19,128.19,128.11,128.11,907.0,120.6584,120.6584,120.5831,120.5831,907.0
2018-08-10 14:05:00,128.09,128.1,128.07,128.1,800.0,120.5642,120.5736,120.5454,120.5736,800.0
2018-08-10 14:10:00,128.15,128.16,128.15,128.16,600.0,120.6207,120.6301,120.6207,120.6301,600.0
2018-08-10 14:15:00,128.19,128.19,128.14,128.15,1812.0,120.6584,120.6584,120.6113,120.6207,1812.0
2018-08-10 14:20:00,128.15,128.16,128.14,128.15,2970.0,120.6207,120.6301,120.6113,120.6207,2970.0
2018-08-10 14:25:00,128.16,128.17,128.13,128.13,6857.0,120.6301,120.6395,120.6019,120.6019,6857.0
2018-08-10 14:30:00,128.12,128.18,128.09,128.15,2500.0,120.5925,120.6489,120.5642,120.6207,2500.0
2018-08-10 14:35:00,128.14,128.15,128.11,128.15,826.0,120.6113,120.6207,120.5831,120.6207,826.0
2018-08-10 14:40:00,128.18,128.35,128.18,128.32,4556.0,120.6489,120.809,120.6489,120.7807,4556.0
2018-08-10 14:45:00,128.35,128.41,128.35,128.4,2603.0,120.809,120.8654,120.809,120.856,2603.0
2018-08-10 14:50:00,128.41,128.51,128.41,128.47,1200.0,120.8654,120.9596,120.8654,120.9219,1200.0
2018-08-10 14:55:00,128.54,128.54,128.46,128.47,2373.0,120.9878,120.9878,120.9125,120.9219,2373.0
2018-08-10 15:00:00,128.43,128.43,128.22,128.25,2477.0,120.8843,120.8843,120.6866,120.7148,2477.0
2018-08-10 15:05:00,128.26,128.27,128.21,128.27,2567.0,120.7242,120.7337,120.6772,120.7337,2567.0
2018-08-10 15:10:00,128.25,128.3,128.22,128.28,3662.0,120.7148,120.7619,120.6866,120.7431,3662.0
2018-08-10 15:15:00,128.3,128.46,128.3,128.4,3769.0,120.7619,120.9125,120.7619,120.856,3769.0
2018-08-10 15:20:00,128.39,128.65,128.39,128.63,6196.0,120.8466,121.0913,120.8466,121.0725,6196.0
2018-08-10 15:25:00,128.64,128.73,128.56,128.57,4739.0,121.0819,121.1666,121.0066,121.016,4739.0
2018-08-10 15:30:00,128.56,128.62,128.55,128.59,6021.0,121.0066,121.0631,120.9972,121.0349,6021.0
2018-08-10 15:35:00,128.59,128.66,128.59,128.61,3972.0,121.0349,121.1007,121.0349,121.0537,3972.0
2018-08-10 15:40:00,128.59,128.61,128.44,128.44,7153.0,121.0349,121.0537,120.8937,120.8937,7153.0
2018-08-10 15:45:00,128.46,128.5,128.38,128.48,7404.0,120.9125,120.9501,120.8372,120.9313,7404.0
2018-08-10 15:50:00,128.46,128.55,128.44,128.48,8048.0,120.9125,120.9972,120.8937,120.9313,8048.0
2018-08-10 15:55:00,128.49,128.53,128.36,128.36,25748.0,120.9407,120.9784,120.8184,120.8184,25748.0
2018-08-13 09:30:00,128.31,128.64,127.88,128.4,6318.0,120.7713,121.0819,120.3666,120.856,6318.0
2018-08-13 09:35:00,128.27,128.36,128.04,128.32,2124.0,120.7337,120.8184,120.5172,120.7807,2124.0
2018-08-13 09:40:00,128.45,128.92,128.45,128.83,4102.0,120.9031,121.3455,120.9031,121.2608,4102.0
2018-08-13 09:45:00,128.84,128.93,128.82,128.9,1500.0,121.2702,121.3549,121.2513,121.3266,1500.0
2018-08-13 09:50:00,128.92,129.17,128.84,129.13,6733.0,121.3455,121.5808,121.2702,121.5431,6733.0
2018-08-13 09:55:00,129.15,129.15,128.91,128.96,1800.0,121.562,121.562,121.3361,121.3831,1800.0
2018-08-13 10:00:00,129.03,129.28,129.03,129.24,7091.0,121.449,121.6843,121.449,121.6467,7091.0
2018-08-13 10:05:00,129.22,129.8,129.18,129.5,9062.0,121.6278,122.1738,121.5902,121.8914,9062.0
2018-08-13 10:10:00,129.55,129.9,129.52,129.57,19908.0,121.9385,122.2679,121.9102,121.9573,19908.0
2018-08-13 10:15:00,129.63,129.69,129.43,129.55,4410.0,122.0138,122.0702,121.8255,121.9385,4410.0
2018-08-13 10:20:00,129.65,129.74,129.6,129.7,2200.0,122.0326,122.1173,121.9855,122.0796,2200.0
2018-08-13 10:25:00,129.68,129.68,129.47,129.47,6320.0,122.0608,122.0608,121.8632,121.8632,6320.0
2018-08-13 10:30:00,129.5,129.57,129.5,129.53,1221.0,121.8914,121.9573,121.8914,121.9196,1221.0
2018-08-13 10:35:00,129.46,129.46,129.33,129.33,1030.0,121.8537,121.8537,121.7314,121.7314,1030.0
2018-08-13 10:40:00,129.3,129.3,129.07,129.18,2260.0,121.7031,121.7031,121.4867,121.5902,2260.0
2018-08-13 10:45:00,129.14,129.16,128.91,128.91,1500.0,121.5525,121.5714,121.3361,121.3361,1500.0
2018-08-13 10:50:00,128.85,128.96,128.85,128.88,6200.0,121.2796,121.3831,121.2796,121.3078,6200.0
2018-08-13 10:55:00,128.88,129.02,128.87,128.96,4273.0,121.3078,121.4396,121.2984,121.3831,4273.0
2018-08-13 11:00:00,129.01,129.01,128.79,128.79,4471.0,121.4302,121.4302,121.2231,121.2231,4471.0
2018-08-13 11:05:00,128.78,128.78,128.46,128.52,2500.0,121.2137,121.2137,120.9125,120.969,2500.0
2018-08-13 11:10:00,128.58,128.66,128.55,128.59,3356.0,121.0254,121.1007,120.9972,121.0349,3356.0
2018-08-13 11:15:00,128.58,128.58,128.37,128.37,4200.0,121.0254,121.0254,120.8278,120.8278,4200.0
2018-08-13 11:20:00,128.44,128.47,128.35,128.42,2053.0,120.8937,120.9219,120.809,120.8748,2053.0
2018-08-13 11:25:00,128.34,128.44,128.29,128.41,2384.0,120.7995,120.8937,120.7525,120.8654,2384.0
2018-08-13 11:30:00,128.36,128.36,128.23,128.23,1600.0,120.8184,120.8184,120.696,120.696,1600.0
2018-08-13 11:35:00,128.22,128.73,128.22,128.65,47203.0,120.6866,121.1666,120.6866,121.0913,47203.0
2018-08-13 11:40:00,128.65,128.99,128.64,128.99,2713.0,121.0913,121.4114,121.0819,121.4114,2713.0
2018-08-13 11:45:00,128.98,128.98,128.75,128.76,2423.0,121.4019,121.4019,121.1855,121.1949,2423.0
2018-08-13 11:50:00,128.7,128.77,128.53,128.61,1900.0,121.1384,121.2043,120.9784,121.0537,1900.0
2018-08-13 11:55:00,128.61,128.63,128.54,128.57,1800.0,121.0537,121.0725,120.9878,121.016,1800.0
2018-08-13 12:00:00,128.48,128.54,128.47,128.5,1400.0,120.9313,120.9878,120.9219,120.9501,1400.0
2018-08-13 12:05:00,128.47,128.54,128.47,128.54,1470.0,120.9219,120.9878,120.9219,120.9878,1470.0
2018-08-13 12:10:00,128.53,128.6,128.51,128.6,1700.0,120.9784,121.0443,120.9596,121.0443,1700.0
2018-08-13 12:15:00,128.55,128.55,128.43,128.43,800.0,120.9972,120.9972,120.8843,120.8843,800.0
2018-08-13 12:20:00,128.44,128.48,128.31,128.31,1600.0,120.8937,120.9313,120.7713,120.7713,1600.0
2018-08-13 12:25:00,128.37,128.44,128.22,128.41,3600.0,120.8278,120.8937,120.6866,120.8654,3600.0
2018-08-13 12:30:00,128.39,128.4,128.34,128.4,1161.0,120.8466,120.856,120.7995,120.856,1161.0
2018-08-13 12:35:00,128.42,128.47,128.36,128.47,1900.0,120.8748,120.9219,120.8184,120.9219,1900.0
2018-08-13 12:40:00,128.43,128.46,128.39,128.39,1900.0,120.8843,120.9125,120.8466,120.8466,1900.0
2018-08-13 12:45:00,128.4,128.4,128.28,128.32,1900.0,120.856,120.856,120.7431,120.7807,1900.0
2018-08-13 12:50:00,128.34,128.43,128.33,128.38,2550.0,120.7995,120.8843,120.7901,120.8372,2550.0
2018-08-13 12:55:00,128.36,128.36,128.26,128.26,1300.0,120.8184,120.8184,120.7242,120.7242,1300.0
2018-08-13 13:00:00,128.17,128.18,128.09,128.09,900.0,120.6395,120.6489,120.5642,120.5642,900.0
2018-08-13 13:05:00,128.09,128.17,128.09,128.15,2799.0,120.5642,120.6395,120.5642,120.6207,2799.0
2018-08-13 13:10:00,128.14,128.19,128.12,128.19,1100.0,120.6113,120.6584,120.5925,120.6584,1100.0
2018-08-13 13:15:00,128.16,128.27,128.14,128.27,2092.0,120.6301,120.7337,120.6113,120.7337,2092.0
2018-08-13 13:20:00,128.26,128.34,128.23,128.29,1600.0,120.7242,120.7995,120.696,120.7525,1600.0
2018-08-13 13:25:00,128.31,128.4,128.28,128.4,3000.0,120.7713,120.856,120.7431,120.856,3000.0
2018-08-13 13:30:00,128.5,128.55,128.46,128.5,1622.0,120.9501,120.9972,120.9125,120.9501,1622.0
2018-08-13 13:35:00,128.48,128.56,128.48,128.52,1375.0,120.9313,121.0066,120.9313,120.969,1375.0
2018-08-13 13:40:00,128.52,128.53,128.49,128.5,1403.0,120.969,120.9784,120.9407,120.9501,1403.0
2018-08-13 13:45:00,128.52,128.61,128.51,128.61,3674.0,120.969,121.0537,120.9596,121.0537,3674.0
2018-08-13 13:50:00,128.61,128.75,128.6,128.73,2400.0,121.0537,121.1855,121.0443,121.1666,2400.0
2018-08-13 13:55:00,128.71,128.72,128.48,128.49,14906.0,121.1478,121.1572,120.9313,120.9407,14906.0
2018-08-13 14:00:00,128.45,128.56,128.41,128.54,2600.0,120.9031,121.0066,120.8654,120.9878,2600.0
2018-08-13 14:05:00,128.54,128.64,128.54,128.6,15194.0,120.9878,121.0819,120.9878,121.0443,15194.0
2018-08-13 14:10:00,128.62,129.0,128.62,129.0,4800.0,121.0631,121.4208,121.0631,121.4208,4800.0
2018-08-13 14:15:00,129.03,129.05,128.92,129.0,4290.0,121.449,121.4678,121.3455,121.4208,4290.0
2018-08-13 14:20:00,129.0,129.2,128.98,129.2,4800.0,121.4208,121.609,121.4019,121.609,4800.0
2018-08-13 14:25:00,129.19,129.4,129.19,129.31,7512.0,121.5996,121.7973,121.5996,121.7126,7512.0
2018-08-13 14:30:00,129.31,129.4,129.24,129.4,4430.0,121.7126,121.7973,121.6467,121.7973,4430.0
2018-08-13 14:35:00,129.39,129.46,129.28,129.43,7681.0,121.7879,121.8537,121.6843,121.8255,7681.0
2018-08-13 14:40:00,129.4,129.52,129.4,129.52,4856.0,121.7973,121.9102,121.7973,121.9102,4856.0
2018-08-13 14:45:00,129.51,129.61,129.45,129.53,6379.0,121.9008,121.9949,121.8443,121.9196,6379.0
2018-08-13 14:50:00,129.5,129.5,129.27,129.27,6184.0,121.8914,121.8914,121.6749,121.6749,6184.0
2018-08-13 14:55:00,129.24,129.33,129.22,129.33,7317.0,121.6467,121.7314,121.6278,121.7314,7317.0
2018-08-13 15:00:00,129.35,129.35,129.12,129.12,5879.0,121.7502,121.7502,121.5337,121.5337,5879.0
2018-08-13 15:05:00,129.08,129.16,128.98,128.99,22729.0,121.4961,121.5714,121.4019,121.4114,22729.0
2018-08-13 15:10:00,128.96,129.4,128.92,129.3,21470.0,121.3831,121.7973,121.3455,121.7031,21470.0
2018-08-13 15:15:00,129.3,129.34,129.08,129.08,10562.0,121.7031,121.7408,121.4961,121.4961,10562.0
2018-08-13 15:20:00,129.08,129.21,129.08,129.14,13771.0,121.4961,121.6184,121.4961,121.5525,13771.0
2018-08-13 15:25:00,129.13,129.17,128.84,128.84,10782.0,121.5431,121.5808,121.2702,121.2702,10782.0
2018-08-13 15:30:00,128.84,128.93,128.78,128.93,7556.0,121.2702,121.3549,121.2137,121.3549,7556.0
2018-08-13 15:35:00,128.93,129.01,128.93,129.01,7972.0,121.3549,121.4302,121.3549,121.4302,7972.0
2018-08-13 15:40:00,129.01,129.02,128.82,128.86,9561.0,121.4302,121.4396,121.2513,121.289,9561.0
2018-08-13 15:45:00,128.85,128.96,128.84,128.94,12387.0,121.2796,121.3831,121.2702,121.3643,12387.0
2018-08-13 15:50:00,128.93,128.93,128.79,128.92,23494.0,121.3549,121.3549,121.2231,121.3455,23494.0
2018-08-13 15:55:00,128.89,128.96,128.81,128.85,39508.0,121.3172,121.3831,121.2419,121.2796,39508.0
2018-08-14 09:30:00,129.22,129.52,129.14,129.3,4006.0,121.6278,121.9102,121.5525,121.7031,4006.0
2018-08-14 09:35:00,129.29,129.29,129.1,129.17,2000.0,121.6937,121.6937,121.5149,121.5808,2000.0
2018-08-14 09:40:00,129.28,129.32,129.18,129.3,2900.0,121.6843,121.722,121.5902,121.7031,2900.0
2018-08-14 09:45:00,129.32,129.45,129.26,129.45,5203.0,121.722,121.8443,121.6655,121.8443,5203.0
2018-08-14 09:50:00,129.38,129.41,129.37,129.41,1294.0,121.7784,121.8067,121.769,121.8067,1294.0
2018-08-14 09:55:00,129.48,129.62,129.44,129.62,2022.0,121.8726,122.0043,121.8349,122.0043,2022.0
2018-08-14 10:00:00,129.63,129.64,129.33,129.49,4700.0,122.0138,122.0232,121.7314,121.882,4700.0
2018-08-14 10:05:00,129.46,129.46,129.46,129.46,100.0,121.8537,121.8537,121.8537,121.8537,100.0
2018-08-14 10:10:00,129.5,129.6,129.5,129.57,1501.0,121.8914,121.9855,121.8914,121.9573,1501.0
2018-08-14 10:15:00,129.51,129.53,129.4,129.4,1590.0,121.9008,121.9196,121.7973,121.7973,1590.0
2018-08-14 10:20:00,129.4,129.59,129.4,129.59,1000.0,121.7973,121.9761,121.7973,121.9761,1000.0
2018-08-14 10:25:00,129.58,129.61,129.4,129.59,3605.0,121.9667,121.9949,121.7973,121.9761,3605.0
2018-08-14 10:30:00,129.58,129.67,129.5,129.59,5157.0,121.9667,122.0514,121.8914,121.9761,5157.0
2018-08-14 10:35:00,129.63,129.78,129.63,129.78,6242.0,122.0138,122.1549,122.0138,122.1549,6242.0
2018-08-14 10:40:00,129.8,129.86,129.74,129.86,4105.0,122.1738,122.2302,122.1173,122.2302,4105.0
2018-08-14 10:45:00,129.9,130.04,129.87,130.01,8916.0,122.2679,122.3997,122.2397,122.3714,8916.0
2018-08-14 10:50:00,129.95,130.11,129.83,130.04,3019.0,122.315,122.4656,122.202,122.3997,3019.0
2018-08-14 10:55:00,130.08,130.18,129.98,130.04,2115.0,122.4373,122.5314,122.3432,122.3997,2115.0
2018-08-14 11:00:00,130.05,130.09,130.03,130.03,4300.0,122.4091,122.4467,122.3903,122.3903,4300.0
2018-08-14 11:05:00,130.04,130.12,129.97,129.97,3250.0,122.3997,122.475,122.3338,122.3338,3250.0
2018-08-14 11:10:00,129.99,129.99,129.79,129.88,3210.0,122.3526,122.3526,122.1644,122.2491,3210.0
2018-08-14 11:15:00,129.89,129.89,129.53,129.53,2100.0,122.2585,122.2585,121.9196,121.9196,2100.0
2018-08-14 11:20:00,129.55,129.68,129.54,129.68,2600.0,121.9385,122.0608,121.929,122.0608,2600.0
2018-08-14 11:25:00,129.71,129.77,129.62,129.75,1800.0,122.0891,122.1455,122.0043,122.1267,1800.0
2018-08-14 11:30:00,129.84,129.84,129.68,129.75,1200.0,122.2114,122.2114,122.0608,122.1267,1200.0
2018-08-14 11:35:00,129.75,129.76,129.67,129.73,1400.0,122.1267,122.1361,122.0514,122.1079,1400.0
2018-08-14 11:40:00,129.79,129.81,129.73,129.79,2912.0,122.1644,122.1832,122.1079,122.1644,2912.0
2018-08-14 11:45:00,129.73,129.85,129.69,129.85,900.0,122.1079,122.2208,122.0702,122.2208,900.0
2018-08-14 11:50:00,129.83,130.0,129.81,129.94,7800.0,122.202,122.362,122.1832,122.3055,7800.0
2018-08-14 11:55:00,129.97,130.02,129.89,130.01,6434.0,122.3338,122.3808,122.2585,122.3714,6434.0
2018-08-14 12:00:00,130.08,130.16,130.04,130.16,1133.0,122.4373,122.5126,122.3997,122.5126,1133.0
2018-08-14 12:05:00,130.16,130.18,130.11,130.13,1755.0,122.5126,122.5314,122.4656,122.4844,1755.0
2018-08-14 12:10:00,130.11,130.11,129.9,129.93,2400.0,122.4656,122.4656,122.2679,122.2961,2400.0
2018-08-14 12:15:00,129.9,129.9,129.86,129.89,1200.0,122.2679,122.2679,122.2302,122.2585,1200.0
2018-08-14 12:20:00,129.87,129.87,129.72,129.73,2420.0,122.2397,122.2397,122.0985,122.1079,2420.0
2018-08-14 12:25:00,129.76,129.87,129.75,129.87,9420.0,122.1361,122.2397,122.1267,122.2397,9420.0
2018-08-14 12:30:00,129.89,129.89,129.78,129.82,1500.0,122.2585,122.2585,122.1549,122.1926,1500.0
2018-08-14 12:35:00,129.84,129.87,129.81,129.85,1900.0,122.2114,122.2397,122.1832,122.2208,1900.0
2018-08-14 12:40:00,129.86,129.93,129.86,129.91,1550.0,122.2302,122.2961,122.2302,122.2773,1550.0
2018-08-14 12:45:00,129.92,129.93,129.86,129.86,2494.0,122.2867,122.2961,122.2302,122.2302,2494.0
2018-08-14 12:50:00,129.86,129.87,129.76,129.77,2279.0,122.2302,122.2397,122.1361,122.1455,2279.0
2018-08-14 12:55:00,129.79,129.81,129.79,129.8,400.0,122.1644,122.1832,122.1644,122.1738,400.0
2018-08-14 13:00:00,129.76,129.81,129.73,129.81,1501.0,122.1361,122.1832,122.1079,122.1832,1501.0
2018-08-14 13:05:00,129.8,129.83,129.64,129.68,2200.0,122.1738,122.202,122.0232,122.0608,2200.0
2018-08-14 13:10:00,129.76,129.76,129.65,129.65,710.0,122.1361,122.1361,122.0326,122.0326,710.0
2018-08-14 13:15:00,129.66,129.68,129.65,129.65,1290.0,122.042,122.0608,122.0326,122.0326,1290.0
2018-08-14 13:20:00,129.67,129.75,129.64,129.74,9704.0,122.0514,122.1267,122.0232,122.1173,9704.0
2018-08-14 13:25:00,129.77,129.82,129.77,129.81,4810.0,122.1455,122.1926,122.1455,122.1832,4810.0
2018-08-14 13:30:00,129.82,129.84,129.8,129.84,900.0,122.1926,122.2114,122.1738,122.2114,900.0
2018-08-14 13:35:00,129.89,129.89,129.82,129.86,1500.0,122.2585,122.2585,122.1926,122.2302,1500.0
2018-08-14 13:40:00,129.89,129.92,129.81,129.92,6389.0,122.2585,122.2867,122.1832,122.2867,6389.0
2018-08-14 13:45:00,129.91,129.97,129.91,129.94,2540.0,122.2773,122.3338,122.2773,122.3055,2540.0
2018-08-14 13:50:00,129.92,129.92,129.88,129.88,2010.0,122.2867,122.2867,122.2491,122.2491,2010.0
2018-08-14 13:55:00,129.91,130.18,129.91,130.15,7311.0,122.2773,122.5314,122.2773,122.5032,7311.0
2018-08-14 14:00:00,130.11,130.11,129.9,129.9,2100.0,122.4656,122.4656,122.2679,122.2679,2100.0
2018-08-14 14:05:00,129.82,129.82,129.71,129.73,2708.0,122.1926,122.1926,122.0891,122.1079,2708.0
2018-08-14 14:10:00,129.73,129.73,129.61,129.65,1301.0,122.1079,122.1079,121.9949,122.0326,1301.0
2018-08-14 14:15:00,129.62,129.8,129.61,129.73,2200.0,122.0043,122.1738,121.9949,122.1079,2200.0
2018-08-14 14:20:00,129.74,129.82,129.72,129.76,3393.0,122.1173,122.1926,122.0985,122.1361,3393.0
2018-08-14 14:25:00,129.74,129.74,129.69,129.69,1100.0,122.1173,122.1173,122.0702,122.0702,1100.0
2018-08-14 14:30:00,129.76,129.78,129.69,129.69,900.0,122.1361,122.1549,122.0702,122.0702,900.0
2018-08-14 14:35:00,129.66,129.66,129.66,129.66,100.0,122.042,122.042,122.042,122.042,100.0
2018-08-14 14:40:00,129.71,129.72,129.65,129.72,2400.0,122.0891,122.0985,122.0326,122.0985,2400.0
2018-08-14 14:45:00,129.71,129.71,129.65,129.68,4042.0,122.0891,122.0891,122.0326,122.0608,4042.0
2018-08-14 14:50:00,129.66,129.67,129.62,129.62,1494.0,122.042,122.0514,122.0043,122.0043,1494.0
2018-08-14 14:55:00,129.65,129.68,129.64,129.68,2700.0,122.0326,122.0608,122.0232,122.0608,2700.0
2018-08-14 15:00:00,129.66,129.73,129.65,129.73,2426.0,122.042,122.1079,122.0326,122.1079,2426.0
2018-08-14 15:05:00,129.74,129.8,129.69,129.74,8201.0,122.1173,122.1738,122.0702,122.1173,8201.0
2018-08-14 15:10:00,129.8,129.84,129.78,129.81,3177.0,122.1738,122.2114,122.1549,122.1832,3177.0
2018-08-14 15:15:00,129.78,129.83,129.75,129.83,2495.0,122.1549,122.202,122.1267,122.202,2495.0
2018-08-14 15:20:00,129.82,129.83,129.74,129.77,2537.0,122.1926,122.202,122.1173,122.1455,2537.0
2018-08-14 15:25:00,129.8,129.89,129.77,129.83,13514.0,122.1738,122.2585,122.1455,122.202,13514.0
2018-08-14 15:30:00,129.82,129.93,129.82,129.93,4600.0,122.1926,122.2961,122.1926,122.2961,4600.0
2018-08-14 15:35:00,129.94,129.95,129.81,129.87,7878.0,122.3055,122.315,122.1832,122.2397,7878.0
2018-08-14 15:40:00,129.86,129.86,129.68,129.71,6728.0,122.2302,122.2302,122.0608,122.0891,6728.0
2018-08-14 15:45:00,129.7,129.73,129.63,129.63,11290.0,122.0796,122.1079,122.0138,122.0138,11290.0
2018-08-14 15:50:00,129.64,129.65,129.56,129.65,13403.0,122.0232,122.0326,121.9479,122.0326,13403.0
2018-08-14 15:55:00,129.65,129.66,129.37,129.51,100058.0,122.0326,122.042,121.769,121.9008,100058.0
2018-08-15 09:30:00,129.18,129.18,128.81,128.82,4407.0,121.5902,121.5902,121.2419,121.2513,4407.0
2018-08-15 09:35:00,128.94,128.94,128.59,128.78,1900.0,121.3643,121.3643,121.0349,121.2137,1900.0
2018-08-15 09:40:00,128.88,129.27,128.84,129.27,7473.0,121.3078,121.6749,121.2702,121.6749,7473.0
2018-08-15 09:45:00,129.16,129.35,129.06,129.06,9734.0,121.5714,121.7502,121.4772,121.4772,9734.0
2018-08-15 09:50:00,129.05,129.11,128.9,129.0,5511.0,121.4678,121.5243,121.3266,121.4208,5511.0
2018-08-15 09:55:00,129.0,129.23,128.83,129.08,4431.0,121.4208,121.6373,121.2608,121.4961,4431.0
2018-08-15 10:00:00,129.07,129.07,128.82,128.89,7756.0,121.4867,121.4867,121.2513,121.3172,7756.0
2018-08-15 10:05:00,128.87,128.95,128.82,128.89,1800.0,121.2984,121.3737,121.2513,121.3172,1800.0
2018-08-15 10:10:00,128.87,129.04,128.86,129.04,9400.0,121.2984,121.4584,121.289,121.4584,9400.0
2018-08-15 10:15:00,129.06,129.08,128.81,128.82,27933.0,121.4772,121.4961,121.2419,121.2513,27933.0
2018-08-15 10:20:00,128.81,128.82,128.69,128.8,1700.0,121.2419,121.2513,121.129,121.2325,1700.0
2018-08-15 10:25:00,128.76,128.79,128.55,128.55,3000.0,121.1949,121.2231,120.9972,120.9972,3000.0
2018-08-15 10:30:00,128.38,128.41,128.28,128.28,700.0,120.8372,120.8654,120.7431,120.7431,700.0
2018-08-15 10:35:00,128.3,128.58,128.3,128.56,2550.0,120.7619,121.0254,120.7619,121.0066,2550.0
2018-08-15 10:40:00,128.58,128.59,128.49,128.49,1000.0,121.0254,121.0349,120.9407,120.9407,1000.0
2018-08-15 10:45:00,128.36,128.37,128.3,128.34,1100.0,120.8184,120.8278,120.7619,120.7995,1100.0
2018-08-15 10:50:00,128.3,128.38,128.17,128.22,4400.0,120.7619,120.8372,120.6395,120.6866,4400.0
2018-08-15 10:55:00,128.21,128.22,128.06,128.06,4200.0,120.6772,120.6866,120.536,120.536,4200.0
2018-08-15 11:00:00,128.04,128.08,127.96,128.05,3012.0,120.5172,120.5548,120.4419,120.5266,3012.0
2018-08-15 11:05:00,128.05,128.29,127.8,128.23,9342.0,120.5266,120.7525,120.2913,120.696,9342.0
2018-08-15 11:10:00,128.23,128.34,128.18,128.34,2405.0,120.696,120.7995,120.6489,120.7995,2405.0
2018-08-15 11:15:00,128.33,128.33,128.23,128.32,1400.0,120.7901,120.7901,120.696,120.7807,1400.0
2018-08-15 11:20:00,128.42,128.47,128.28,128.4,5075.0,120.8748,120.9219,120.7431,120.856,5075.0
2018-08-15 11:25:00,128.44,128.52,128.42,128.45,1300.0,120.8937,120.969,120.8748,120.9031,1300.0
2018-08-15 11:30:00,128.47,128.48,128.34,128.4,2600.0,120.9219,120.9313,120.7995,120.856,2600.0
2018-08-15 11:35:00,128.44,128.46,128.34,128.34,3700.0,120.8937,120.9125,120.7995,120.7995,3700.0
2018-08-15 11:40:00,128.33,128.35,128.28,128.35,1362.0,120.7901,120.809,120.7431,120.809,1362.0
2018-08-15 11:45:00,128.32,128.4,128.3,128.38,3609.0,120.7807,120.856,120.7619,120.8372,3609.0
2018-08-15 11:50:00,128.38,128.38,128.3,128.3,1000.0,120.8372,120.8372,120.7619,120.7619,1000.0
2018-08-15 11:55:00,128.34,128.35,128.29,128.29,900.0,120.7995,120.809,120.7525,120.7525,900.0
2018-08-15 12:00:00,128.29,128.42,128.27,128.42,1000.0,120.7525,120.8748,120.7337,120.8748,1000.0
2018-08-15 12:05:00,128.44,128.58,128.43,128.57,3004.0,120.8937,121.0254,120.8843,121.016,3004.0
2018-08-15 12:10:00,128.59,128.66,128.58,128.66,700.0,121.0349,121.1007,121.0254,121.1007,700.0
2018-08-15 12:15:00,128.67,128.7,128.62,128.66,3100.0,121.1102,121.1384,121.0631,121.1007,3100.0
2018-08-15 12:20:00,128.62,128.77,128.55,128.71,20100.0,121.0631,121.2043,120.9972,121.1478,20100.0
2018-08-15 12:25:00,128.67,128.82,128.66,128.81,16800.0,121.1102,121.2513,121.1007,121.2419,16800.0
2018-08-15 12:30:00,128.79,128.97,128.79,128.92,3182.0,121.2231,121.3925,121.2231,121.3455,3182.0
2018-08-15 12:35:00,128.89,128.89,128.81,128.85,1900.0,121.3172,121.3172,121.2419,121.2796,1900.0
2018-08-15 12:40:00,128.86,128.86,128.62,128.62,2301.0,121.289,121.289,121.0631,121.0631,2301.0
2018-08-15 12:45:00,128.59,128.62,128.52,128.59,993.0,121.0349,121.0631,120.969,121.0349,993.0
2018-08-15 12:50:00,128.61,128.71,128.59,128.62,4761.0,121.0537,121.1478,121.0349,121.0631,4761.0
2018-08-15 12:55:00,128.6,128.68,128.58,128.64,1478.0,121.0443,121.1196,121.0254,121.0819,1478.0
2018-08-15 13:00:00,128.64,128.75,128.62,128.73,3368.0,121.0819,121.1855,121.0631,121.1666,3368.0
2018-08-15 13:05:00,128.69,128.85,128.65,128.79,2000.0,121.129,121.2796,121.0913,121.2231,2000.0
2018-08-15 13:10:00,128.82,128.82,128.73,128.75,1000.0,121.2513,121.2513,121.1666,121.1855,1000.0
2018-08-15 13:15:00,128.75,128.78,128.72,128.72,900.0,121.1855,121.2137,121.1572,121.1572,900.0
2018-08-15 13:20:00,128.69,128.72,128.57,128.57,1700.0,121.129,121.1572,121.016,121.016,1700.0
2018-08-15 13:25:00,128.57,128.66,128.57,128.61,665.0,121.016,121.1007,121.016,121.0537,665.0
2018-08-15 13:30:00,128.55,128.58,128.49,128.52,2312.0,120.9972,121.0254,120.9407,120.969,2312.0
2018-08-15 13:35:00,128.52,128.53,128.47,128.53,1360.0,120.969,120.9784,120.9219,120.9784,1360.0
2018-08-15 13:40:00,128.6,128.62,128.59,128.59,800.0,121.0443,121.0631,121.0349,121.0349,800.0
2018-08-15 13:45:00,128.56,128.57,128.46,128.46,800.0,121.0066,121.016,120.9125,120.9125,800.0
2018-08-15 13:50:00,128.42,128.51,128.42,128.51,1600.0,120.8748,120.9596,120.8748,120.9596,1600.0
2018-08-15 13:55:00,128.53,128.56,128.46,128.52,2700.0,120.9784,121.0066,120.9125,120.969,2700.0
2018-08-15 14:00:00,128.55,128.55,128.49,128.53,2300.0,120.9972,120.9972,120.9407,120.9784,2300.0
2018-08-15 14:05:00,128.58,128.59,128.4,128.4,2088.0,121.0254,121.0349,120.856,120.856,2088.0
2018-08-15 14:10:00,128.44,128.48,128.37,128.37,3500.0,120.8937,120.9313,120.8278,120.8278,3500.0
2018-08-15 14:15:00,128.41,128.55,128.41,128.48,1893.0,120.8654,120.9972,120.8654,120.9313,1893.0
2018-08-15 14:20:00,128.48,128.56,128.45,128.48,1300.0,120.9313,121.0066,120.9031,120.9313,1300.0
2018-08-15 14:25:00,128.47,128.47,128.35,128.37,2500.0,120.9219,120.9219,120.809,120.8278,2500.0
2018-08-15 14:30:00,128.33,128.36,128.32,128.32,2200.0,120.7901,120.8184,120.7807,120.7807,2200.0
2018-08-15 14:35:00,128.32,128.47,128.32,128.43,2727.0,120.7807,120.9219,120.7807,120.8843,2727.0
2018-08-15 14:40:00,128.41,128.43,128.39,128.42,3600.0,120.8654,120.8843,120.8466,120.8748,3600.0
2018-08-15 14:45:00,128.41,128.41,128.33,128.37,3371.0,120.8654,120.8654,120.7901,120.8278,3371.0
2018-08-15 14:50:00,128.36,128.46,128.34,128.41,4100.0,120.8184,120.9125,120.7995,120.8654,4100.0
2018-08-15 14:55:00,128.44,128.6,128.43,128.6,3142.0,120.8937,121.0443,120.8843,121.0443,3142.0
2018-08-15 15:00:00,128.65,128.84,128.65,128.81,5662.0,121.0913,121.2702,121.0913,121.2419,5662.0
2018-08-15 15:05:00,128.82,128.9,128.82,128.85,3521.0,121.2513,121.3266,121.2513,121.2796,3521.0
2018-08-15 15:10:00,128.8,128.8,128.75,128.76,1717.0,121.2325,121.2325,121.1855,121.1949,1717.0
2018-08-15 15:15:00,128.75,128.82,128.71,128.75,2704.0,121.1855,121.2513,121.1478,121.1855,2704.0
2018-08-15 15:20:00,128.72,128.8,128.72,128.76,1600.0,121.1572,121.2325,121.1572,121.1949,1600.0
2018-08-15 15:25:00,128.84,128.89,128.77,128.84,4980.0,121.2702,121.3172,121.2043,121.2702,4980.0
2018-08-15 15:30:00,128.84,128.98,128.81,128.95,4300.0,121.2702,121.4019,121.2419,121.3737,4300.0
2018-08-15 15:35:00,128.97,128.98,128.9,128.91,4811.0,121.3925,121.4019,121.3266,121.3361,4811.0
2018-08-15 15:40:00,128.9,128.94,128.88,128.94,9112.0,121.3266,121.3643,121.3078,121.3643,9112.0
2018-08-15 15:45:00,128.95,129.07,128.95,129.02,7608.0,121.3737,121.4867,121.3737,121.4396,7608.0
2018-08-15 15:50:00,129.0,129.01,128.96,129.01,13863.0,121.4208,121.4302,121.3831,121.4302,13863.0
2018-08-15 15:55:00,129.02,129.13,128.96,129.03,29572.0,121.4396,121.5431,121.3831,121.449,29572.0
2018-08-16 09:30:00,129.45,130.33,129.45,130.09,10049.0,121.8443,122.6726,121.8443,122.4467,10049.0
2018-08-16 09:35:00,130.11,130.11,129.6,129.6,2049.0,122.4656,122.4656,121.9855,121.9855,2049.0
2018-08-16 09:40:00,129.77,130.05,129.69,129.9,6900.0,122.1455,122.4091,122.0702,122.2679,6900.0
2018-08-16 09:45:00,129.92,130.08,129.83,130.08,6100.0,122.2867,122.4373,122.202,122.4373,6100.0
2018-08-16 09:50:00,130.21,130.38,130.21,130.37,1000.0,122.5597,122.7197,122.5597,122.7103,1000.0
2018-08-16 09:55:00,130.42,130.46,130.36,130.36,4167.0,122.7573,122.795,122.7009,122.7009,4167.0
2018-08-16 10:00:00,130.33,130.48,130.12,130.14,4100.0,122.6726,122.8138,122.475,122.4938,4100.0
2018-08-16 10:05:00,130.15,130.15,130.08,130.08,1400.0,122.5032,122.5032,122.4373,122.4373,1400.0
2018-08-16 10:10:00,130.03,130.28,130.03,130.28,2810.0,122.3903,122.6256,122.3903,122.6256,2810.0
2018-08-16 10:15:00,130.22,130.25,130.13,130.16,6400.0,122.5691,122.5973,122.4844,122.5126,6400.0
2018-08-16 10:20:00,130.16,130.16,130.07,130.11,8595.0,122.5126,122.5126,122.4279,122.4656,8595.0
2018-08-16 10:25:00,130.11,130.13,130.08,130.13,2766.0,122.4656,122.4844,122.4373,122.4844,2766.0
2018-08-16 10:30:00,130.14,130.22,130.14,130.21,500.0,122.4938,122.5691,122.4938,122.5597,500.0
2018-08-16 10:35:00,130.21,130.21,129.9,129.95,3925.0,122.5597,122.5597,122.2679,122.315,3925.0
2018-08-16 10:40:00,129.86,129.88,129.83,129.83,1200.0,122.2302,122.2491,122.202,122.202,1200.0
2018-08-16 10:45:00,129.84,129.85,129.63,129.68,5401.0,122.2114,122.2208,122.0138,122.0608,5401.0
2018-08-16 10:50:00,129.69,129.69,129.51,129.66,3328.0,122.0702,122.0702,121.9008,122.042,3328.0
2018-08-16 10:55:00,129.68,129.75,129.68,129.75,1000.0,122.0608,122.1267,122.0608,122.1267,1000.0
2018-08-16 11:00:00,129.8,129.85,129.69,129.74,2100.0,122.1738,122.2208,122.0702,122.1173,2100.0
2018-08-16 11:05:00,129.74,129.77,129.74,129.77,300.0,122.1173,122.1455,122.1173,122.1455,300.0
2018-08-16 11:10:00,129.74,129.74,129.65,129.68,1312.0,122.1173,122.1173,122.0326,122.0608,1312.0
2018-08-16 11:15:00,129.67,129.75,129.67,129.68,1500.0,122.0514,122.1267,122.0514,122.0608,1500.0
2018-08-16 11:20:00,129.73,129.74,129.69,129.74,2196.0,122.1079,122.1173,122.0702,122.1173,2196.0
2018-08-16 11:25:00,129.77,129.77,129.75,129.76,500.0,122.1455,122.1455,122.1267,122.1361,500.0
2018-08-16 11:30:00,129.73,129.75,129.71,129.75,1700.0,122.1079,122.1267,122.0891,122.1267,1700.0
2018-08-16 11:35:00,129.77,129.85,129.66,129.66,11999.0,122.1455,122.2208,122.042,122.042,11999.0
2018-08-16 11:40:00,129.68,129.75,129.62,129.75,5150.0,122.0608,122.1267,122.0043,122.1267,5150.0
2018-08-16 11:45:00,129.73,129.8,129.71,129.71,4419.0,122.1079,122.1738,122.0891,122.0891,4419.0
2018-08-16 11:50:00,129.71,129.75,129.68,129.75,1000.0,122.0891,122.1267,122.0608,122.1267,1000.0
2018-08-16 11:55:00,129.76,129.76,129.73,129.73,200.0,122.1361,122.1361,122.1079,122.1079,200.0
2018-08-16 12:00:00,129.8,129.83,129.77,129.77,993.0,122.1738,122.202,122.1455,122.1455,993.0
2018-08-16 12:05:00,129.78,129.85,129.78,129.8,4164.0,122.1549,122.2208,122.1549,122.1738,4164.0
2018-08-16 12:10:00,129.79,129.87,129.78,129.86,2489.0,122.1644,122.2397,122.1549,122.2302,2489.0
2018-08-16 12:15:00,129.86,129.86,129.79,129.86,1000.0,122.2302,122.2302,122.1644,122.2302,1000.0
2018-08-16 12:20:00,129.84,129.84,129.71,129.71,1300.0,122.2114,122.2114,122.0891,122.0891,1300.0
2018-08-16 12:25:00,129.71,129.72,129.69,129.71,1803.0,122.0891,122.0985,122.0702,122.0891,1803.0
2018-08-16 12:30:00,129.71,129.72,129.64,129.64,1700.0,122.0891,122.0985,122.0232,122.0232,1700.0
2018-08-16 12:35:00,129.64,129.65,129.62,129.64,900.0,122.0232,122.0326,122.0043,122.0232,900.0
2018-08-16 12:40:00,129.59,129.59,129.5,129.53,4277.0,121.9761,121.9761,121.8914,121.9196,4277.0
2018-08-16 12:45:00,129.59,129.61,129.55,129.55,5640.0,121.9761,121.9949,121.9385,121.9385,5640.0
2018-08-16 12:50:00,129.56,129.6,129.53,129.59,1252.0,121.9479,121.9855,121.9196,121.9761,1252.0
2018-08-16 12:55:00,129.66,129.66,129.58,129.58,700.0,122.042,122.042,121.9667,121.9667,700.0
2018-08-16 13:00:00,129.66,129.66,129.6,129.6,700.0,122.042,122.042,121.9855,121.9855,700.0
2018-08-16 13:05:00,129.62,129.64,129.55,129.55,1100.0,122.0043,122.0232,121.9385,121.9385,1100.0
2018-08-16 13:10:00,129.53,129.56,129.51,129.56,1600.0,121.9196,121.9479,121.9008,121.9479,1600.0
2018-08-16 13:15:00,129.53,129.53,129.5,129.5,1111.0,121.9196,121.9196,121.8914,121.8914,1111.0
2018-08-16 13:20:00,129.53,129.6,129.53,129.59,3900.0,121.9196,121.9855,121.9196,121.9761,3900.0
2018-08-16 13:25:00,129.61,129.61,129.57,129.58,1000.0,121.9949,121.9949,121.9573,121.9667,1000.0
2018-08-16 13:30:00,129.59,129.59,129.57,129.57,300.0,121.9761,121.9761,121.9573,121.9573,300.0
2018-08-16 13:35:00,129.58,129.68,129.58,129.67,8967.0,121.9667,122.0608,121.9667,122.0514,8967.0
2018-08-16 13:40:00,129.68,129.74,129.68,129.71,1271.0,122.0608,122.1173,122.0608,122.0891,1271.0
2018-08-16 13:45:00,129.69,129.7,129.55,129.64,6795.0,122.0702,122.0796,121.9385,122.0232,6795.0
2018-08-16 13:50:00,129.65,129.68,129.65,129.68,1000.0,122.0326,122.0608,122.0326,122.0608,1000.0
2018-08-16 13:55:00,129.61,129.63,129.6,129.6,905.0,121.9949,122.0138,121.9855,121.9855,905.0
2018-08-16 14:00:00,129.57,129.66,129.56,129.59,1800.0,121.9573,122.042,121.9479,121.9761,1800.0
2018-08-16 14:05:00,129.6,129.6,129.56,129.57,800.0,121.9855,121.9855,121.9479,121.9573,800.0
2018-08-16 14:10:00,129.61,129.64,129.55,129.57,3500.0,121.9949,122.0232,121.9385,121.9573,3500.0
2018-08-16 14:15:00,129.62,129.62,129.56,129.6,2549.0,122.0043,122.0043,121.9479,121.9855,2549.0
2018-08-16 14:20:00,129.61,129.64,129.61,129.62,1300.0,121.9949,122.0232,121.9949,122.0043,1300.0
2018-08-16 14:25:00,129.62,129.65,129.55,129.55,1800.0,122.0043,122.0326,121.9385,121.9385,1800.0
2018-08-16 14:30:00,129.49,129.5,129.39,129.47,1086.0,121.882,121.8914,121.7879,121.8632,1086.0
2018-08-16 14:35:00,129.48,129.56,129.44,129.56,1300.0,121.8726,121.9479,121.8349,121.9479,1300.0
2018-08-16 14:40:00,129.54,129.58,129.5,129.54,1900.0,121.929,121.9667,121.8914,121.929,1900.0
2018-08-16 14:45:00,129.52,129.56,129.5,129.5,1700.0,121.9102,121.9479,121.8914,121.8914,1700.0
2018-08-16 14:50:00,129.51,129.61,129.51,129.61,1458.0,121.9008,121.9949,121.9008,121.9949,1458.0
2018-08-16 14:55:00,129.62,129.62,129.57,129.58,2900.0,122.0043,122.0043,121.9573,121.9667,2900.0
2018-08-16 15:00:00,129.61,129.62,129.58,129.62,1204.0,121.9949,122.0043,121.9667,122.0043,1204.0
2018-08-16 15:05:00,129.66,129.7,129.58,129.59,4500.0,122.042,122.0796,121.9667,121.9761,4500.0
2018-08-16 15:10:00,129.58,129.59,129.54,129.58,3350.0,121.9667,121.9761,121.929,121.9667,3350.0
2018-08-16 15:15:00,129.56,129.57,129.55,129.56,1800.0,121.9479,121.9573,121.9385,121.9479,1800.0
2018-08-16 15:20:00,129.55,129.58,129.51,129.56,6203.0,121.9385,121.9667,121.9008,121.9479,6203.0
2018-08-16 15:25:00,129.54,129.59,129.51,129.53,4635.0,121.929,121.9761,121.9008,121.9196,4635.0
2018-08-16 15:30:00,129.51,129.57,129.49,129.56,5506.0,121.9008,121.9573,121.882,121.9479,5506.0
2018-08-16 15:35:00,129.57,129.57,129.51,129.56,2500.0,121.9573,121.9573,121.9008,121.9479,2500.0
2018-08-16 15:40:00,129.54,129.57,129.51,129.54,9340.0,121.929,121.9573,121.9008,121.929,9340.0
2018-08-16 15:45:00,129.56,129.59,129.53,129.57,7402.0,121.9479,121.9761,121.9196,121.9573,7402.0
2018-08-16 15:50:00,129.55,129.6,129.52,129.59,12488.0,121.9385,121.9855,121.9102,121.9761,12488.0
2018-08-16 15:55:00,129.57,129.87,129.56,129.78,67502.0,121.9573,122.2397,121.9479,122.1549,67502.0
2018-08-17 09:30:00,129.94,129.94,129.24,129.38,12783.0,122.3055,122.3055,121.6467,121.7784,12783.0
2018-08-17 09:35:00,129.43,129.65,129.41,129.65,600.0,121.8255,122.0326,121.8067,122.0326,600.0
2018-08-17 09:40:00,129.73,129.82,129.69,129.82,400.0,122.1079,122.1926,122.0702,122.1926,400.0
2018-08-17 09:45:00,129.89,129.92,129.84,129.91,1400.0,122.2585,122.2867,122.2114,122.2773,1400.0
2018-08-17 09:50:00,129.93,130.14,129.92,130.14,1100.0,122.2961,122.4938,122.2867,122.4938,1100.0
2018-08-17 09:55:00,130.2,130.71,130.19,130.61,6612.0,122.5503,123.0303,122.5409,122.9362,6612.0
2018-08-17 10:00:00,130.62,130.89,130.52,130.85,8535.0,122.9456,123.1997,122.8515,123.1621,8535.0
2018-08-17 10:05:00,130.81,130.86,130.53,130.67,11500.0,123.1244,123.1715,122.8609,122.9926,11500.0
2018-08-17 10:10:00,130.54,130.56,130.54,130.56,300.0,122.8703,122.8891,122.8703,122.8891,300.0
2018-08-17 10:15:00,130.59,130.8,130.58,130.77,5018.0,122.9173,123.115,122.9079,123.0868,5018.0
2018-08-17 10:20:00,130.75,130.82,130.68,130.72,8756.0,123.0679,123.1338,123.0021,123.0397,8756.0
2018-08-17 10:25:00,130.74,130.76,130.71,130.76,1900.0,123.0585,123.0774,123.0303,123.0774,1900.0
2018-08-17 10:30:00,130.78,130.98,130.75,130.97,1303.0,123.0962,123.2844,123.0679,123.275,1303.0
2018-08-17 10:35:00,130.92,130.97,130.91,130.91,2108.0,123.228,123.275,123.2185,123.2185,2108.0
2018-08-17 10:40:00,130.96,131.02,130.82,130.82,5700.0,123.2656,123.3221,123.1338,123.1338,5700.0
2018-08-17 10:45:00,130.78,130.88,130.78,130.88,3329.0,123.0962,123.1903,123.0962,123.1903,3329.0
2018-08-17 10:50:00,130.98,131.07,130.92,130.92,2110.0,123.2844,123.3691,123.228,123.228,2110.0
2018-08-17 10:55:00,130.93,131.07,130.92,131.0,4633.0,123.2374,123.3691,123.228,123.3033,4633.0
2018-08-17 11:00:00,130.98,131.0,130.91,130.95,6379.0,123.2844,123.3033,123.2185,123.2562,6379.0
2018-08-17 11:05:00,130.97,131.06,130.95,131.06,2247.0,123.275,123.3597,123.2562,123.3597,2247.0
2018-08-17 11:10:00,131.08,131.47,131.08,131.33,6408.0,123.3786,123.7456,123.3786,123.6139,6408.0
2018-08-17 11:15:00,131.33,131.34,131.27,131.27,6674.0,123.6139,123.6233,123.5574,123.5574,6674.0
2018-08-17 11:20:00,131.33,131.46,131.3,131.32,10311.0,123.6139,123.7362,123.5856,123.6045,10311.0
2018-08-17 11:25:00,131.31,131.32,131.07,131.19,5100.0,123.595,123.6045,123.3691,123.4821,5100.0
2018-08-17 11:30:00,131.21,131.38,131.13,131.33,4027.0,123.5009,123.6609,123.4256,123.6139,4027.0
2018-08-17 11:35:00,131.37,131.52,131.37,131.5,17756.0,123.6515,123.7927,123.6515,123.7739,17756.0
2018-08-17 11:40:00,131.49,131.54,131.38,131.49,5146.0,123.7645,123.8115,123.6609,123.7645,5146.0
2018-08-17 11:45:00,131.47,131.65,131.45,131.6,3300.0,123.7456,123.9151,123.7268,123.868,3300.0
2018-08-17 11:50:00,131.57,131.83,131.57,131.83,11019.0,123.8398,124.0845,123.8398,124.0845,11019.0
2018-08-17 11:55:00,131.83,131.92,131.74,131.8,9753.0,124.0845,124.1692,123.9998,124.0563,9753.0
2018-08-17 12:00:00,131.8,132.0,131.79,132.0,8100.0,124.0563,124.2445,124.0468,124.2445,8100.0
2018-08-17 12:05:00,132.01,132.1,131.94,132.04,9070.0,124.2539,124.3386,124.188,124.2822,9070.0
2018-08-17 12:10:00,132.01,132.05,131.93,131.97,9825.0,124.2539,124.2916,124.1786,124.2163,9825.0
2018-08-17 12:15:00,131.99,132.0,131.92,131.99,3300.0,124.2351,124.2445,124.1692,124.2351,3300.0
2018-08-17 12:20:00,132.05,132.11,131.97,131.97,2340.0,124.2916,124.348,124.2163,124.2163,2340.0
2018-08-17 12:25:00,131.97,132.01,131.95,131.99,3750.0,124.2163,124.2539,124.1974,124.2351,3750.0
2018-08-17 12:30:00,132.0,132.0,131.9,131.96,3291.0,124.2445,124.2445,124.1504,124.2069,3291.0
2018-08-17 12:35:00,131.96,132.03,131.96,131.98,4400.0,124.2069,124.2727,124.2069,124.2257,4400.0
2018-08-17 12:40:00,131.96,132.06,131.94,132.05,4199.0,124.2069,124.301,124.188,124.2916,4199.0
2018-08-17 12:45:00,132.05,132.07,132.02,132.05,2420.0,124.2916,124.3104,124.2633,124.2916,2420.0
2018-08-17 12:50:00,132.08,132.11,131.97,131.99,4421.0,124.3198,124.348,124.2163,124.2351,4421.0
2018-08-17 12:55:00,132.02,132.06,132.01,132.02,4562.0,124.2633,124.301,124.2539,124.2633,4562.0
2018-08-17 13:00:00,132.03,132.04,131.97,131.99,3788.0,124.2727,124.2822,124.2163,124.2351,3788.0
2018-08-17 13:05:00,132.0,132.02,131.97,132.02,1906.0,124.2445,124.2633,124.2163,124.2633,1906.0
2018-08-17 13:10:00,132.05,132.05,131.98,132.02,4368.0,124.2916,124.2916,124.2257,124.2633,4368.0
2018-08-17 13:15:00,132.03,132.12,131.99,132.07,6052.0,124.2727,124.3575,124.2351,124.3104,6052.0
2018-08-17 13:20:00,132.07,132.2,132.06,132.17,2300.0,124.3104,124.4328,124.301,124.4045,2300.0
2018-08-17 13:25:00,132.17,132.19,132.15,132.18,2300.0,124.4045,124.4233,124.3857,124.4139,2300.0
2018-08-17 13:30:00,132.17,132.2,132.16,132.18,1000.0,124.4045,124.4328,124.3951,124.4139,1000.0
2018-08-17 13:35:00,132.18,132.18,132.11,132.11,3900.0,124.4139,124.4139,124.348,124.348,3900.0
2018-08-17 13:40:00,132.11,132.23,132.11,132.19,4837.0,124.348,124.461,124.348,124.4233,4837.0
2018-08-17 13:45:00,132.17,132.24,132.15,132.23,3200.0,124.4045,124.4704,124.3857,124.461,3200.0
2018-08-17 13:50:00,132.2,132.39,132.2,132.33,3299.0,124.4328,124.6116,124.4328,124.5551,3299.0
2018-08-17 13:55:00,132.33,132.44,132.33,132.42,6200.0,124.5551,124.6587,124.5551,124.6398,6200.0
2018-08-17 14:00:00,132.41,132.61,132.41,132.61,5916.0,124.6304,124.8187,124.6304,124.8187,5916.0
2018-08-17 14:05:00,132.61,132.66,132.54,132.59,4602.0,124.8187,124.8657,124.7528,124.7998,4602.0
2018-08-17 14:10:00,132.55,132.55,132.34,132.35,6366.0,124.7622,124.7622,124.5645,124.5739,6366.0
2018-08-17 14:15:00,132.4,132.43,132.38,132.43,3715.0,124.621,124.6492,124.6022,124.6492,3715.0
2018-08-17 14:20:00,132.41,132.52,132.39,132.51,8558.0,124.6304,124.734,124.6116,124.7245,8558.0
2018-08-17 14:25:00,132.5,132.66,132.5,132.63,4020.0,124.7151,124.8657,124.7151,124.8375,4020.0
2018-08-17 14:30:00,132.67,133.12,132.66,132.91,19836.0,124.8751,125.2987,124.8657,125.101,19836.0
2018-08-17 14:35:00,132.86,132.9,132.72,132.88,2835.0,125.054,125.0916,124.9222,125.0728,2835.0
2018-08-17 14:40:00,132.92,133.04,132.9,132.98,9671.0,125.1105,125.2234,125.0916,125.1669,9671.0
2018-08-17 14:45:00,132.96,132.96,132.82,132.9,9134.0,125.1481,125.1481,125.0163,125.0916,9134.0
2018-08-17 14:50:00,132.9,132.99,132.83,132.93,7810.0,125.0916,125.1763,125.0257,125.1199,7810.0
2018-08-17 14:55:00,132.92,132.99,132.92,132.97,5300.0,125.1105,125.1763,125.1105,125.1575,5300.0
2018-08-17 15:00:00,132.95,132.96,132.74,132.92,13263.0,125.1387,125.1481,124.941,125.1105,13263.0
2018-08-17 15:05:00,132.91,132.92,132.8,132.81,5715.0,125.101,125.1105,124.9975,125.0069,5715.0
2018-08-17 15:10:00,132.8,133.02,132.78,133.01,15110.0,124.9975,125.2046,124.9787,125.1952,15110.0
2018-08-17 15:15:00,133.0,133.0,132.77,132.93,11158.0,125.1858,125.1858,124.9693,125.1199,11158.0
2018-08-17 15:20:00,132.9,132.96,132.84,132.95,8017.0,125.0916,125.1481,125.0352,125.1387,8017.0
2018-08-17 15:25:00,132.95,132.97,132.86,132.91,10706.0,125.1387,125.1575,125.054,125.101,10706.0
2018-08-17 15:30:00,132.9,133.03,132.87,133.03,15189.0,125.0916,125.214,125.0634,125.214,15189.0
2018-08-17 15:35:00,133.03,133.03,132.96,132.99,10552.0,125.214,125.214,125.1481,125.1763,10552.0
2018-08-17 15:40:00,133.0,133.06,132.94,132.98,9682.0,125.1858,125.2422,125.1293,125.1669,9682.0
2018-08-17 15:45:00,132.97,133.01,132.94,133.0,19072.0,125.1575,125.1952,125.1293,125.1858,19072.0
2018-08-17 15:50:00,133.0,133.02,132.85,132.98,39920.0,125.1858,125.2046,125.0446,125.1669,39920.0
2018-08-17 15:55:00,132.95,133.12,132.95,133.08,90589.0,125.1387,125.2987,125.1387,125.2611,90589.0
2018-08-20 09:30:00,133.07,134.0,133.07,133.83,11306.0,125.2516,126.127,125.2516,125.967,11306.0
2018-08-20 09:35:00,133.84,133.92,133.54,133.59,8650.0,125.9764,126.0517,125.694,125.7411,8650.0
2018-08-20 09:40:00,133.58,133.7,133.17,133.22,5950.0,125.7317,125.8446,125.3458,125.3928,5950.0
2018-08-20 09:45:00,132.92,133.09,132.91,133.02,6140.0,125.1105,125.2705,125.101,125.2046,6140.0
2018-08-20 09:50:00,132.94,133.02,132.84,132.85,1500.0,125.1293,125.2046,125.0352,125.0446,1500.0
2018-08-20 09:55:00,132.89,133.18,132.84,133.17,9836.0,125.0822,125.3552,125.0352,125.3458,9836.0
2018-08-20 10:00:00,133.22,133.22,132.73,132.73,49924.0,125.3928,125.3928,124.9316,124.9316,49924.0
2018-08-20 10:05:00,132.72,132.73,132.2,132.2,4583.0,124.9222,124.9316,124.4328,124.4328,4583.0
2018-08-20 10:10:00,132.2,132.24,131.85,131.99,12070.0,124.4328,124.4704,124.1033,124.2351,12070.0
2018-08-20 10:15:00,132.0,132.09,131.85,131.91,8942.0,124.2445,124.3292,124.1033,124.1598,8942.0
2018-08-20 10:20:00,131.9,132.02,131.9,131.95,5074.0,124.1504,124.2633,124.1504,124.1974,5074.0
2018-08-20 10:25:00,131.93,131.99,131.81,131.89,6456.0,124.1786,124.2351,124.0657,124.141,6456.0
2018-08-20 10:30:00,131.89,132.03,131.88,131.95,8318.0,124.141,124.2727,124.1316,124.1974,8318.0
2018-08-20 10:35:00,131.94,132.07,131.88,131.92,55400.0,124.188,124.3104,124.1316,124.1692,55400.0
2018-08-20 10:40:00,131.93,131.94,131.61,131.66,4000.0,124.1786,124.188,123.8774,123.9245,4000.0
2018-08-20 10:45:00,131.66,131.72,131.56,131.69,9804.0,123.9245,123.981,123.8304,123.9527,9804.0
2018-08-20 10:50:00,131.69,131.77,131.63,131.69,5500.0,123.9527,124.028,123.8962,123.9527,5500.0
2018-08-20 10:55:00,131.66,131.95,131.55,131.95,11732.0,123.9245,124.1974,123.8209,124.1974,11732.0
2018-08-20 11:00:00,131.96,131.96,131.65,131.68,10000.0,124.2069,124.2069,123.9151,123.9433,10000.0
2018-08-20 11:05:00,131.76,131.82,131.54,131.61,11200.0,124.0186,124.0751,123.8115,123.8774,11200.0
2018-08-20 11:10:00,131.63,131.7,131.44,131.56,27941.0,123.8962,123.9621,123.7174,123.8304,27941.0
2018-08-20 11:15:00,131.56,131.64,131.38,131.61,30257.0,123.8304,123.9057,123.6609,123.8774,30257.0
2018-08-20 11:20:00,131.64,131.67,131.41,131.61,18720.0,123.9057,123.9339,123.6892,123.8774,18720.0
2018-08-20 11:25:00,131.61,131.8,131.53,131.75,11813.0,123.8774,124.0563,123.8021,124.0092,11813.0
2018-08-20 11:30:00,131.71,131.74,131.51,131.58,5200.0,123.9715,123.9998,123.7833,123.8492,5200.0
2018-08-20 11:35:00,131.56,131.7,131.56,131.62,6100.0,123.8304,123.9621,123.8304,123.8868,6100.0
2018-08-20 11:40:00,131.64,131.74,131.57,131.65,12613.0,123.9057,123.9998,123.8398,123.9151,12613.0
2018-08-20 11:45:00,131.67,131.78,131.66,131.69,6371.0,123.9339,124.0374,123.9245,123.9527,6371.0
2018-08-20 11:50:00,131.71,132.0,131.7,131.96,8907.0,123.9715,124.2445,123.9621,124.2069,8907.0
2018-08-20 11:55:00,132.0,132.23,131.96,132.12,10900.0,124.2445,124.461,124.2069,124.3575,10900.0
2018-08-20 12:00:00,132.1,132.19,132.1,132.15,1300.0,124.3386,124.4233,124.3386,124.3857,1300.0
2018-08-20 12:05:00,132.15,132.22,132.14,132.22,5431.0,124.3857,124.4516,124.3763,124.4516,5431.0
2018-08-20 12:10:00,132.25,132.41,132.25,132.41,1200.0,124.4798,124.6304,124.4798,124.6304,1200.0
2018-08-20 12:15:00,132.4,132.4,132.33,132.39,2600.0,124.621,124.621,124.5551,124.6116,2600.0
2018-08-20 12:20:00,132.38,132.38,132.38,132.38,500.0,124.6022,124.6022,124.6022,124.6022,500.0
2018-08-20 12:25:00,132.41,132.46,132.36,132.46,3098.0,124.6304,124.6775,124.5834,124.6775,3098.0
2018-08-20 12:30:00,132.48,132.55,132.42,132.42,10096.0,124.6963,124.7622,124.6398,124.6398,10096.0
2018-08-20 12:35:00,132.38,132.38,132.24,132.28,2327.0,124.6022,124.6022,124.4704,124.5081,2327.0
2018-08-20 12:40:00,132.28,132.34,132.26,132.28,2425.0,124.5081,124.5645,124.4892,124.5081,2425.0
2018-08-20 12:45:00,132.27,132.39,132.26,132.39,2089.0,124.4986,124.6116,124.4892,124.6116,2089.0
2018-08-20 12:50:00,132.38,132.48,132.38,132.48,1238.0,124.6022,124.6963,124.6022,124.6963,1238.0
2018-08-20 12:55:00,132.49,132.6,132.45,132.5,3225.0,124.7057,124.8093,124.6681,124.7151,3225.0
2018-08-20 13:00:00,132.52,132.57,132.49,132.57,3000.0,124.734,124.781,124.7057,124.781,3000.0
2018-08-20 13:05:00,132.59,132.68,132.58,132.61,3600.0,124.7998,124.8846,124.7904,124.8187,3600.0
2018-08-20 13:10:00,132.56,132.6,132.48,132.5,3098.0,124.7716,124.8093,124.6963,124.7151,3098.0
2018-08-20 13:15:00,132.47,132.5,132.36,132.43,3892.0,124.6869,124.7151,124.5834,124.6492,3892.0
2018-08-20 13:20:00,132.4,132.44,132.3,132.4,12400.0,124.621,124.6587,124.5269,124.621,12400.0
2018-08-20 13:25:00,132.41,132.54,132.34,132.5,15941.0,124.6304,124.7528,124.5645,124.7151,15941.0
2018-08-20 13:30:00,132.51,132.54,132.47,132.54,10753.0,124.7245,124.7528,124.6869,124.7528,10753.0
2018-08-20 13:35:00,132.53,132.55,132.44,132.44,2891.0,124.7434,124.7622,124.6587,124.6587,2891.0
2018-08-20 13:40:00,132.39,132.49,132.33,132.49,3109.0,124.6116,124.7057,124.5551,124.7057,3109.0
2018-08-20 13:45:00,132.45,132.52,132.44,132.47,2501.0,124.6681,124.734,124.6587,124.6869,2501.0
2018-08-20 13:50:00,132.5,132.52,132.47,132.52,2140.0,124.7151,124.734,124.6869,124.734,2140.0
2018-08-20 13:55:00,132.49,132.49,132.4,132.44,3219.0,124.7057,124.7057,124.621,124.6587,3219.0
2018-08-20 14:00:00,132.47,132.51,132.46,132.48,3120.0,124.6869,124.7245,124.6775,124.6963,3120.0
2018-08-20 14:05:00,132.48,132.5,132.4,132.47,6000.0,124.6963,124.7151,124.621,124.6869,6000.0
2018-08-20 14:10:00,132.5,132.56,132.48,132.56,2392.0,124.7151,124.7716,124.6963,124.7716,2392.0
2018-08-20 14:15:00,132.54,132.68,132.54,132.68,2400.0,124.7528,124.8846,124.7528,124.8846,2400.0
2018-08-20 14:20:00,132.69,132.7,132.62,132.64,4506.0,124.894,124.9034,124.8281,124.8469,4506.0
2018-08-20 14:25:00,132.67,132.99,132.67,132.98,10158.0,124.8751,125.1763,124.8751,125.1669,10158.0
2018-08-20 14:30:00,132.96,133.27,132.83,132.92,21730.0,125.1481,125.4399,125.0257,125.1105,21730.0
2018-08-20 14:35:00,132.9,132.91,132.79,132.86,10898.0,125.0916,125.101,124.9881,125.054,10898.0
2018-08-20 14:40:00,132.86,132.97,132.8,132.83,9778.0,125.054,125.1575,124.9975,125.0257,9778.0
2018-08-20 14:45:00,132.76,132.76,132.63,132.64,2520.0,124.9599,124.9599,124.8375,124.8469,2520.0
2018-08-20 14:50:00,132.67,132.87,132.66,132.79,8965.0,124.8751,125.0634,124.8657,124.9881,8965.0
2018-08-20 14:55:00,132.83,132.85,132.73,132.81,4204.0,125.0257,125.0446,124.9316,125.0069,4204.0
2018-08-20 15:00:00,132.8,132.89,132.75,132.85,4679.0,124.9975,125.0822,124.9504,125.0446,4679.0
2018-08-20 15:05:00,132.83,132.96,132.76,132.91,15296.0,125.0257,125.1481,124.9599,125.101,15296.0
2018-08-20 15:10:00,132.91,132.95,132.82,132.85,6039.0,125.101,125.1387,125.0163,125.0446,6039.0
2018-08-20 15:15:00,132.87,133.0,132.86,133.0,6695.0,125.0634,125.1858,125.054,125.1858,6695.0
2018-08-20 15:20:00,133.01,133.19,132.97,133.03,14901.0,125.1952,125.3646,125.1575,125.214,14901.0
2018-08-20 15:25:00,133.03,133.14,133.0,133.07,15511.0,125.214,125.3175,125.1858,125.2516,15511.0
2018-08-20 15:30:00,133.07,133.1,132.95,133.06,20764.0,125.2516,125.2799,125.1387,125.2422,20764.0
2018-08-20 15:35:00,133.03,133.03,132.58,132.79,24004.0,125.214,125.214,124.7904,124.9881,24004.0
2018-08-20 15:40:00,132.79,132.92,132.75,132.84,34534.0,124.9881,125.1105,124.9504,125.0352,34534.0
2018-08-20 15:45:00,132.84,132.98,132.83,132.98,22706.0,125.0352,125.1669,125.0257,125.1669,22706.0
2018-08-20 15:50:00,132.95,132.97,132.78,132.82,55545.0,125.1387,125.1575,124.9787,125.0163,55545.0
2018-08-20 15:55:00,132.82,132.87,132.78,132.83,53867.0,125.0163,125.0634,124.9787,125.0257,53867.0
2018-08-21 09:30:00,132.88,133.46,132.88,133.09,3613.0,125.0728,125.6187,125.0728,125.2705,3613.0
2018-08-21 09:35:00,132.8,132.99,132.8,132.99,400.0,124.9975,125.1763,124.9975,125.1763,400.0
2018-08-21 09:40:00,133.04,133.04,132.95,132.96,400.0,125.2234,125.2234,125.1387,125.1481,400.0
2018-08-21 09:45:00,133.05,133.09,132.86,132.86,1250.0,125.2328,125.2705,125.054,125.054,1250.0
2018-08-21 09:50:00,133.0,133.16,132.76,132.95,2600.0,125.1858,125.3364,124.9599,125.1387,2600.0
2018-08-21 09:55:00,132.98,133.02,132.89,132.89,1401.0,125.1669,125.2046,125.0822,125.0822,1401.0
2018-08-21 10:00:00,132.96,133.12,132.9,133.12,3403.0,125.1481,125.2987,125.0916,125.2987,3403.0
2018-08-21 10:05:00,133.15,133.24,133.08,133.18,4625.0,125.3269,125.4117,125.2611,125.3552,4625.0
2018-08-21 10:10:00,133.08,133.16,133.04,133.16,3800.0,125.2611,125.3364,125.2234,125.3364,3800.0
2018-08-21 10:15:00,133.14,133.28,133.11,133.15,4700.0,125.3175,125.4493,125.2893,125.3269,4700.0
2018-08-21 10:20:00,133.05,133.2,132.99,133.05,6098.0,125.2328,125.374,125.1763,125.2328,6098.0
2018-08-21 10:25:00,133.02,133.06,132.89,132.94,2828.0,125.2046,125.2422,125.0822,125.1293,2828.0
2018-08-21 10:30:00,132.96,133.0,132.96,133.0,880.0,125.1481,125.1858,125.1481,125.1858,880.0
2018-08-21 10:35:00,133.06,133.1,132.99,133.08,3924.0,125.2422,125.2799,125.1763,125.2611,3924.0
2018-08-21 10:40:00,133.13,133.14,133.04,133.1,4700.0,125.3081,125.3175,125.2234,125.2799,4700.0
2018-08-21 10:45:00,133.08,133.24,133.02,133.22,11128.0,125.2611,125.4117,125.2046,125.3928,11128.0
2018-08-21 10:50:00,133.19,133.19,133.01,133.16,5975.0,125.3646,125.3646,125.1952,125.3364,5975.0
2018-08-21 10:55:00,133.16,133.18,133.02,133.17,4242.0,125.3364,125.3552,125.2046,125.3458,4242.0
2018-08-21 11:00:00,133.19,133.21,133.03,133.03,6424.0,125.3646,125.3834,125.214,125.214,6424.0
2018-08-21 11:05:00,133.09,133.11,133.02,133.03,3325.0,125.2705,125.2893,125.2046,125.214,3325.0
2018-08-21 11:10:00,133.04,133.1,133.03,133.06,3000.0,125.2234,125.2799,125.214,125.2422,3000.0
2018-08-21 11:15:00,133.07,133.14,133.04,133.06,5100.0,125.2516,125.3175,125.2234,125.2422,5100.0
2018-08-21 11:20:00,133.07,133.09,133.0,133.09,6209.0,125.2516,125.2705,125.1858,125.2705,6209.0
2018-08-21 11:25:00,133.06,133.22,133.06,133.17,3900.0,125.2422,125.3928,125.2422,125.3458,3900.0
2018-08-21 11:30:00,133.18,133.19,133.05,133.19,3210.0,125.3552,125.3646,125.2328,125.3646,3210.0
2018-08-21 11:35:00,133.24,133.34,133.2,133.32,2800.0,125.4117,125.5058,125.374,125.487,2800.0
2018-08-21 11:40:00,133.3,133.33,133.29,133.3,2539.0,125.4681,125.4964,125.4587,125.4681,2539.0
2018-08-21 11:45:00,133.32,133.4,133.31,133.37,2500.0,125.487,125.5623,125.4775,125.534,2500.0
2018-08-21 11:50:00,133.38,133.38,133.29,133.34,3600.0,125.5434,125.5434,125.4587,125.5058,3600.0
2018-08-21 11:55:00,133.37,133.46,133.37,133.42,6900.0,125.534,125.6187,125.534,125.5811,6900.0
2018-08-21 12:00:00,133.43,133.59,133.38,133.55,9000.0,125.5905,125.7411,125.5434,125.7034,9000.0
2018-08-21 12:05:00,133.6,133.64,133.56,133.62,1600.0,125.7505,125.7882,125.7129,125.7693,1600.0
2018-08-21 12:10:00,133.62,133.62,133.6,133.6,401.0,125.7693,125.7693,125.7505,125.7505,401.0
2018-08-21 12:15:00,133.6,133.61,133.57,133.57,900.0,125.7505,125.7599,125.7223,125.7223,900.0
2018-08-21 12:20:00,133.59,133.59,133.52,133.53,900.0,125.7411,125.7411,125.6752,125.6846,900.0
2018-08-21 12:25:00,133.55,133.62,133.54,133.55,3400.0,125.7034,125.7693,125.694,125.7034,3400.0
2018-08-21 12:30:00,133.52,133.52,133.5,133.5,500.0,125.6752,125.6752,125.6564,125.6564,500.0
2018-08-21 12:35:00,133.49,133.54,133.48,133.54,1500.0,125.647,125.694,125.6376,125.694,1500.0
2018-08-21 12:40:00,133.55,133.55,133.49,133.49,1706.0,125.7034,125.7034,125.647,125.647,1706.0
2018-08-21 12:45:00,133.52,133.67,133.49,133.56,5968.0,125.6752,125.8164,125.647,125.7129,5968.0
2018-08-21 12:50:00,133.57,133.57,133.52,133.56,2100.0,125.7223,125.7223,125.6752,125.7129,2100.0
2018-08-21 12:55:00,133.53,133.61,133.52,133.61,4299.0,125.6846,125.7599,125.6752,125.7599,4299.0
2018-08-21 13:00:00,133.64,133.87,133.63,133.87,29634.0,125.7882,126.0046,125.7787,126.0046,29634.0
2018-08-21 13:05:00,133.9,133.93,133.89,133.89,4289.0,126.0329,126.0611,126.0235,126.0235,4289.0
2018-08-21 13:10:00,133.89,133.89,133.85,133.86,1000.0,126.0235,126.0235,125.9858,125.9952,1000.0
2018-08-21 13:15:00,133.86,133.86,133.82,133.82,700.0,125.9952,125.9952,125.9576,125.9576,700.0
2018-08-21 13:20:00,133.81,133.86,133.8,133.84,2600.0,125.9482,125.9952,125.9388,125.9764,2600.0
2018-08-21 13:25:00,133.86,133.89,133.86,133.89,1300.0,125.9952,126.0235,125.9952,126.0235,1300.0
2018-08-21 13:30:00,133.89,134.03,133.89,134.02,3271.0,126.0235,126.1552,126.0235,126.1458,3271.0
2018-08-21 13:35:00,134.02,134.13,134.02,134.13,2588.0,126.1458,126.2494,126.1458,126.2494,2588.0
2018-08-21 13:40:00,134.13,134.13,134.07,134.07,1666.0,126.2494,126.2494,126.1929,126.1929,1666.0
2018-08-21 13:45:00,134.09,134.1,134.02,134.09,4117.0,126.2117,126.2211,126.1458,126.2117,4117.0
2018-08-21 13:50:00,134.07,134.07,134.01,134.05,4100.0,126.1929,126.1929,126.1364,126.1741,4100.0
2018-08-21 13:55:00,134.06,134.13,134.06,134.11,2203.0,126.1835,126.2494,126.1835,126.2305,2203.0
2018-08-21 14:00:00,134.13,134.13,134.03,134.03,2808.0,126.2494,126.2494,126.1552,126.1552,2808.0
2018-08-21 14:05:00,134.07,134.11,134.07,134.1,2600.0,126.1929,126.2305,126.1929,126.2211,2600.0
2018-08-21 14:10:00,134.1,134.12,134.06,134.1,2150.0,126.2211,126.2399,126.1835,126.2211,2150.0
2018-08-21 14:15:00,134.1,134.15,134.1,134.11,2154.0,126.2211,126.2682,126.2211,126.2305,2154.0
2018-08-21 14:20:00,134.11,134.25,134.1,134.25,3900.0,126.2305,126.3623,126.2211,126.3623,3900.0
2018-08-21 14:25:00,134.24,134.24,134.15,134.16,3317.0,126.3529,126.3529,126.2682,126.2776,3317.0
2018-08-21 14:30:00,134.16,134.32,134.13,134.31,5316.0,126.2776,126.4282,126.2494,126.4188,5316.0
2018-08-21 14:35:00,134.33,134.34,134.28,134.3,4935.0,126.4376,126.447,126.3905,126.4094,4935.0
2018-08-21 14:40:00,134.26,134.32,134.26,134.27,2302.0,126.3717,126.4282,126.3717,126.3811,2302.0
2018-08-21 14:45:00,134.27,134.3,134.24,134.29,5002.0,126.3811,126.4094,126.3529,126.4,5002.0
2018-08-21 14:50:00,134.27,134.35,134.27,134.35,8098.0,126.3811,126.4564,126.3811,126.4564,8098.0
2018-08-21 14:55:00,134.34,134.53,134.33,134.49,7402.0,126.447,126.6259,126.4376,126.5882,7402.0
2018-08-21 15:00:00,134.49,134.67,134.48,134.67,23681.0,126.5882,126.7576,126.5788,126.7576,23681.0
2018-08-21 15:05:00,134.64,134.64,134.49,134.49,10482.0,126.7294,126.7294,126.5882,126.5882,10482.0
2018-08-21 15:10:00,134.5,134.53,134.28,134.45,11462.0,126.5976,126.6259,126.3905,126.5506,11462.0
2018-08-21 15:15:00,134.43,134.57,134.43,134.5,12445.0,126.5317,126.6635,126.5317,126.5976,12445.0
2018-08-21 15:20:00,134.5,134.55,134.47,134.55,5369.0,126.5976,126.6447,126.5694,126.6447,5369.0
2018-08-21 15:25:00,134.56,134.58,134.34,134.34,9361.0,126.6541,126.6729,126.447,126.447,9361.0
2018-08-21 15:30:00,134.32,134.34,134.2,134.2,3602.0,126.4282,126.447,126.3152,126.3152,3602.0
2018-08-21 15:35:00,134.2,134.25,134.16,134.22,4730.0,126.3152,126.3623,126.2776,126.3341,4730.0
2018-08-21 15:40:00,134.22,134.27,134.16,134.24,6370.0,126.3341,126.3811,126.2776,126.3529,6370.0
2018-08-21 15:45:00,134.21,134.25,134.08,134.23,13292.0,126.3247,126.3623,126.2023,126.3435,13292.0
2018-08-21 15:50:00,134.19,134.35,134.16,134.31,28098.0,126.3058,126.4564,126.2776,126.4188,28098.0
2018-08-21 15:55:00,134.31,134.33,134.23,134.27,49868.0,126.4188,126.4376,126.3435,126.3811,49868.0
2018-08-22 09:30:00,134.04,134.11,133.81,133.83,4346.0,126.1646,126.2305,125.9482,125.967,4346.0
2018-08-22 09:35:00,133.8,134.03,133.62,133.99,9137.0,125.9388,126.1552,125.7693,126.1176,9137.0
2018-08-22 09:40:00,133.89,134.06,133.74,133.74,1869.0,126.0235,126.1835,125.8823,125.8823,1869.0
2018-08-22 09:45:00,133.88,134.05,133.64,133.88,20355.0,126.014,126.1741,125.7882,126.014,20355.0
2018-08-22 09:50:00,134.01,134.1,133.78,133.83,3500.0,126.1364,126.2211,125.9199,125.967,3500.0
2018-08-22 09:55:00,133.73,133.84,133.73,133.8,707.0,125.8729,125.9764,125.8729,125.9388,707.0
2018-08-22 10:00:00,133.83,133.87,133.74,133.82,2300.0,125.967,126.0046,125.8823,125.9576,2300.0
2018-08-22 10:05:00,133.87,133.9,133.81,133.9,1700.0,126.0046,126.0329,125.9482,126.0329,1700.0
2018-08-22 10:10:00,133.94,134.04,133.92,134.0,2200.0,126.0705,126.1646,126.0517,126.127,2200.0
2018-08-22 10:15:00,134.0,134.1,133.95,134.06,13082.0,126.127,126.2211,126.0799,126.1835,13082.0
2018-08-22 10:20:00,134.1,134.1,134.05,134.1,1332.0,126.2211,126.2211,126.1741,126.2211,1332.0
2018-08-22 10:25:00,134.05,134.17,134.04,134.06,5500.0,126.1741,126.287,126.1646,126.1835,5500.0
2018-08-22 10:30:00,134.05,134.15,134.02,134.12,8503.0,126.1741,126.2682,126.1458,126.2399,8503.0
2018-08-22 10:35:00,134.18,134.43,134.16,134.4,7628.0,126.2964,126.5317,126.2776,126.5035,7628.0
2018-08-22 10:40:00,134.4,134.47,134.37,134.41,2900.0,126.5035,126.5694,126.4753,126.5129,2900.0
2018-08-22 10:45:00,134.41,134.44,134.37,134.41,1020.0,126.5129,126.5411,126.4753,126.5129,1020.0
2018-08-22 10:50:00,134.43,134.45,134.34,134.39,2491.0,126.5317,126.5506,126.447,126.4941,2491.0
2018-08-22 10:55:00,134.41,134.47,134.32,134.42,9650.0,126.5129,126.5694,126.4282,126.5223,9650.0
2018-08-22 11:00:00,134.39,134.48,134.37,134.48,3086.0,126.4941,126.5788,126.4753,126.5788,3086.0
2018-08-22 11:05:00,134.52,134.53,134.32,134.32,1721.0,126.6164,126.6259,126.4282,126.4282,1721.0
2018-08-22 11:10:00,134.39,134.41,134.29,134.36,8295.0,126.4941,126.5129,126.4,126.4658,8295.0
2018-08-22 11:15:00,134.36,134.4,134.33,134.37,4290.0,126.4658,126.5035,126.4376,126.4753,4290.0
2018-08-22 11:20:00,134.37,134.37,134.34,134.37,810.0,126.4753,126.4753,126.447,126.4753,810.0
2018-08-22 11:25:00,134.38,134.42,134.38,134.42,673.0,126.4847,126.5223,126.4847,126.5223,673.0
2018-08-22 11:30:00,134.42,134.43,134.38,134.43,3924.0,126.5223,126.5317,126.4847,126.5317,3924.0
2018-08-22 11:35:00,134.46,134.55,134.46,134.53,6148.0,126.56,126.6447,126.56,126.6259,6148.0
2018-08-22 11:40:00,134.55,134.79,134.55,134.7,5700.0,126.6447,126.8706,126.6447,126.7859,5700.0
2018-08-22 11:45:00,134.72,134.75,134.59,134.62,5999.0,126.8047,126.8329,126.6823,126.7106,5999.0
2018-08-22 11:50:00,134.6,134.64,134.45,134.46,2616.0,126.6917,126.7294,126.5506,126.56,2616.0
2018-08-22 11:55:00,134.49,134.51,134.42,134.42,2739.0,126.5882,126.607,126.5223,126.5223,2739.0
2018-08-22 12:00:00,134.42,134.49,134.42,134.47,920.0,126.5223,126.5882,126.5223,126.5694,920.0
2018-08-22 12:05:00,134.48,134.48,134.38,134.43,3200.0,126.5788,126.5788,126.4847,126.5317,3200.0
2018-08-22 12:10:00,134.4,134.42,134.35,134.39,2600.0,126.5035,126.5223,126.4564,126.4941,2600.0
2018-08-22 12:15:00,134.4,134.46,134.39,134.45,1356.0,126.5035,126.56,126.4941,126.5506,1356.0
2018-08-22 12:20:00,134.5,134.55,134.45,134.55,5410.0,126.5976,126.6447,126.5506,126.6447,5410.0
2018-08-22 12:25:00,134.55,134.55,134.5,134.5,1300.0,126.6447,126.6447,126.5976,126.5976,1300.0
2018-08-22 12:30:00,134.52,134.52,134.47,134.49,1100.0,126.6164,126.6164,126.5694,126.5882,1100.0
2018-08-22 12:35:00,134.5,134.54,134.49,134.51,2900.0,126.5976,126.6353,126.5882,126.607,2900.0
2018-08-22 12:40:00,134.54,134.54,134.51,134.54,500.0,126.6353,126.6353,126.607,126.6353,500.0
2018-08-22 12:45:00,134.54,134.61,134.47,134.59,4221.0,126.6353,126.7012,126.5694,126.6823,4221.0
2018-08-22 12:50:00,134.6,134.69,134.58,134.69,1817.0,126.6917,126.7765,126.6729,126.7765,1817.0
2018-08-22 12:55:00,134.65,134.65,134.52,134.54,2819.0,126.7388,126.7388,126.6164,126.6353,2819.0
2018-08-22 13:00:00,134.53,134.54,134.48,134.5,3100.0,126.6259,126.6353,126.5788,126.5976,3100.0
2018-08-22 13:05:00,134.54,134.6,134.48,134.59,8476.0,126.6353,126.6917,126.5788,126.6823,8476.0
2018-08-22 13:10:00,134.58,134.61,134.58,134.61,500.0,126.6729,126.7012,126.6729,126.7012,500.0
2018-08-22 13:15:00,134.59,134.59,134.52,134.52,1400.0,126.6823,126.6823,126.6164,126.6164,1400.0
2018-08-22 13:20:00,134.51,134.56,134.49,134.54,2101.0,126.607,126.6541,126.5882,126.6353,2101.0
2018-08-22 13:25:00,134.57,134.62,134.56,134.62,5420.0,126.6635,126.7106,126.6541,126.7106,5420.0
2018-08-22 13:30:00,134.6,134.68,134.6,134.66,3700.0,126.6917,126.767,126.6917,126.7482,3700.0
2018-08-22 13:35:00,134.65,134.68,134.63,134.64,1000.0,126.7388,126.767,126.72,126.7294,1000.0
2018-08-22 13:40:00,134.66,134.66,134.61,134.65,1200.0,126.7482,126.7482,126.7012,126.7388,1200.0
2018-08-22 13:45:00,134.65,134.68,134.6,134.62,1400.0,126.7388,126.767,126.6917,126.7106,1400.0
2018-08-22 13:50:00,134.59,134.63,134.56,134.63,3800.0,126.6823,126.72,126.6541,126.72,3800.0
2018-08-22 13:55:00,134.61,134.62,134.58,134.62,1702.0,126.7012,126.7106,126.6729,126.7106,1702.0
2018-08-22 14:00:00,134.62,134.74,134.61,134.7,5600.0,126.7106,126.8235,126.7012,126.7859,5600.0
2018-08-22 14:05:00,134.7,134.7,134.58,134.62,1600.0,126.7859,126.7859,126.6729,126.7106,1600.0
2018-08-22 14:10:00,134.58,134.58,134.49,134.5,2254.0,126.6729,126.6729,126.5882,126.5976,2254.0
2018-08-22 14:15:00,134.5,134.5,134.41,134.43,3599.0,126.5976,126.5976,126.5129,126.5317,3599.0
2018-08-22 14:20:00,134.54,134.54,134.44,134.44,851.0,126.6353,126.6353,126.5411,126.5411,851.0
2018-08-22 14:25:00,134.43,134.43,134.36,134.39,1400.0,126.5317,126.5317,126.4658,126.4941,1400.0
2018-08-22 14:30:00,134.37,134.41,134.34,134.34,1600.0,126.4753,126.5129,126.447,126.447,1600.0
2018-08-22 14:35:00,134.37,134.42,134.35,134.42,5190.0,126.4753,126.5223,126.4564,126.5223,5190.0
2018-08-22 14:40:00,134.41,134.44,134.4,134.42,1300.0,126.5129,126.5411,126.5035,126.5223,1300.0
2018-08-22 14:45:00,134.43,134.45,134.37,134.37,3710.0,126.5317,126.5506,126.4753,126.4753,3710.0
2018-08-22 14:50:00,134.39,134.42,134.37,134.37,1325.0,126.4941,126.5223,126.4753,126.4753,1325.0
2018-08-22 14:55:00,134.39,134.39,134.35,134.35,700.0,126.4941,126.4941,126.4564,126.4564,700.0
2018-08-22 15:00:00,134.43,134.45,134.41,134.42,810.0,126.5317,126.5506,126.5129,126.5223,810.0
2018-08-22 15:05:00,134.43,134.44,134.37,134.39,3246.0,126.5317,126.5411,126.4753,126.4941,3246.0
2018-08-22 15:10:00,134.41,134.44,134.4,134.42,1800.0,126.5129,126.5411,126.5035,126.5223,1800.0
2018-08-22 15:15:00,134.43,134.43,134.37,134.38,2254.0,126.5317,126.5317,126.4753,126.4847,2254.0
2018-08-22 15:20:00,134.37,134.37,134.33,134.34,2185.0,126.4753,126.4753,126.4376,126.447,2185.0
2018-08-22 15:25:00,134.31,134.37,134.3,134.34,6047.0,126.4188,126.4753,126.4094,126.447,6047.0
2018-08-22 15:30:00,134.35,134.44,134.35,134.43,2700.0,126.4564,126.5411,126.4564,126.5317,2700.0
2018-08-22 15:35:00,134.41,134.46,134.41,134.42,2600.0,126.5129,126.56,126.5129,126.5223,2600.0
2018-08-22 15:40:00,134.41,134.42,134.37,134.37,9798.0,126.5129,126.5223,126.4753,126.4753,9798.0
2018-08-22 15:45:00,134.36,134.36,134.29,134.3,10810.0,126.4658,126.4658,126.4,126.4094,10810.0
2018-08-22 15:50:00,134.28,134.3,134.26,134.27,12836.0,126.3905,126.4094,126.3717,126.3811,12836.0
2018-08-22 15:55:00,134.28,134.35,134.26,134.29,30543.0,126.3905,126.4564,126.3717,126.4,30543.0
2018-08-23 09:30:00,134.48,134.78,134.48,134.63,6632.0,126.9439,127.2271,126.9439,127.0855,6632.0
2018-08-23 09:35:00,134.6,134.69,134.35,134.66,10297.0,127.0572,127.1422,126.8212,127.1138,10297.0
2018-08-23 09:40:00,134.71,135.2,134.71,135.1,20199.0,127.161,127.6236,127.161,127.5292,20199.0
2018-08-23 09:45:00,135.11,135.69,135.08,135.56,13970.0,127.5386,128.0861,127.5103,127.9634,13970.0
2018-08-23 09:50:00,135.65,135.94,135.45,135.76,25906.0,128.0484,128.3221,127.8596,128.1522,25906.0
2018-08-23 09:55:00,135.75,135.75,135.59,135.68,12616.0,128.1428,128.1428,127.9917,128.0767,12616.0
2018-08-23 10:00:00,135.68,135.69,135.45,135.65,14453.0,128.0767,128.0861,127.8596,128.0484,14453.0
2018-08-23 10:05:00,135.65,136.0,135.64,135.97,12050.0,128.0484,128.3788,128.0389,128.3504,12050.0
2018-08-23 10:10:00,135.93,136.09,135.86,135.92,21618.0,128.3127,128.4637,128.2466,128.3032,21618.0
2018-08-23 10:15:00,135.88,135.93,135.58,135.58,5468.0,128.2655,128.3127,127.9823,127.9823,5468.0
2018-08-23 10:20:00,135.52,135.67,135.22,135.57,6516.0,127.9256,128.0672,127.6425,127.9728,6516.0
2018-08-23 10:25:00,135.53,135.61,135.41,135.53,2688.0,127.9351,128.0106,127.8218,127.9351,2688.0
2018-08-23 10:30:00,135.58,135.62,135.38,135.41,8593.0,127.9823,128.02,127.7935,127.8218,8593.0
2018-08-23 10:35:00,135.41,135.54,135.41,135.49,6120.0,127.8218,127.9445,127.8218,127.8973,6120.0
2018-08-23 10:40:00,135.48,135.56,135.43,135.56,8296.0,127.8879,127.9634,127.8407,127.9634,8296.0
2018-08-23 10:45:00,135.54,135.58,135.37,135.48,7083.0,127.9445,127.9823,127.7841,127.8879,7083.0
2018-08-23 10:50:00,135.45,135.52,135.4,135.4,5999.0,127.8596,127.9256,127.8124,127.8124,5999.0
2018-08-23 10:55:00,135.41,135.43,135.33,135.36,7700.0,127.8218,127.8407,127.7463,127.7746,7700.0
2018-08-23 11:00:00,135.39,135.43,135.34,135.41,7800.0,127.8029,127.8407,127.7557,127.8218,7800.0
2018-08-23 11:05:00,135.38,135.52,135.37,135.49,7214.0,127.7935,127.9256,127.7841,127.8973,7214.0
2018-08-23 11:10:00,135.45,135.47,135.39,135.39,4703.0,127.8596,127.8785,127.8029,127.8029,4703.0
2018-08-23 11:15:00,135.39,135.41,135.24,135.24,6103.0,127.8029,127.8218,127.6613,127.6613,6103.0
2018-08-23 11:20:00,135.24,135.42,135.24,135.35,4886.0,127.6613,127.8313,127.6613,127.7652,4886.0
2018-08-23 11:25:00,135.38,135.4,135.33,135.34,15330.0,127.7935,127.8124,127.7463,127.7557,15330.0
2018-08-23 11:30:00,135.36,135.55,135.36,135.54,5446.0,127.7746,127.954,127.7746,127.9445,5446.0
2018-08-23 11:35:00,135.51,135.51,135.3,135.3,2976.0,127.9162,127.9162,127.718,127.718,2976.0
2018-08-23 11:40:00,135.31,135.42,135.31,135.33,2505.0,127.7274,127.8313,127.7274,127.7463,2505.0
2018-08-23 11:45:00,135.36,135.51,135.34,135.39,7223.0,127.7746,127.9162,127.7557,127.8029,7223.0
2018-08-23 11:50:00,135.43,135.59,135.43,135.49,2300.0,127.8407,127.9917,127.8407,127.8973,2300.0
2018-08-23 11:55:00,135.5,135.5,135.43,135.43,1500.0,127.9068,127.9068,127.8407,127.8407,1500.0
2018-08-23 12:00:00,135.45,135.47,135.41,135.41,3354.0,127.8596,127.8785,127.8218,127.8218,3354.0
2018-08-23 12:05:00,135.39,135.48,135.39,135.43,5898.0,127.8029,127.8879,127.8029,127.8407,5898.0
2018-08-23 12:10:00,135.41,135.45,135.3,135.33,4702.0,127.8218,127.8596,127.718,127.7463,4702.0
2018-08-23 12:15:00,135.34,135.52,135.31,135.51,6378.0,127.7557,127.9256,127.7274,127.9162,6378.0
2018-08-23 12:20:00,135.5,135.52,135.45,135.5,3100.0,127.9068,127.9256,127.8596,127.9068,3100.0
2018-08-23 12:25:00,135.5,135.52,135.49,135.52,1301.0,127.9068,127.9256,127.8973,127.9256,1301.0
2018-08-23 12:30:00,135.51,135.51,135.42,135.42,2769.0,127.9162,127.9162,127.8313,127.8313,2769.0
2018-08-23 12:35:00,135.44,135.52,135.44,135.52,4900.0,127.8501,127.9256,127.8501,127.9256,4900.0
2018-08-23 12:40:00,135.52,135.6,135.48,135.49,5343.0,127.9256,128.0012,127.8879,127.8973,5343.0
2018-08-23 12:45:00,135.51,135.54,135.43,135.54,7200.0,127.9162,127.9445,127.8407,127.9445,7200.0
2018-08-23 12:50:00,135.5,135.76,135.5,135.76,6777.0,127.9068,128.1522,127.9068,128.1522,6777.0
2018-08-23 12:55:00,135.74,135.74,135.55,135.55,4540.0,128.1333,128.1333,127.954,127.954,4540.0
2018-08-23 13:00:00,135.49,135.56,135.46,135.46,6473.0,127.8973,127.9634,127.869,127.869,6473.0
2018-08-23 13:05:00,135.46,135.55,135.44,135.47,7024.0,127.869,127.954,127.8501,127.8785,7024.0
2018-08-23 13:10:00,135.43,135.48,135.36,135.48,13297.0,127.8407,127.8879,127.7746,127.8879,13297.0
2018-08-23 13:15:00,135.48,135.5,135.43,135.43,2614.0,127.8879,127.9068,127.8407,127.8407,2614.0
2018-08-23 13:20:00,135.45,135.45,135.41,135.44,1800.0,127.8596,127.8596,127.8218,127.8501,1800.0
2018-08-23 13:25:00,135.39,135.42,135.33,135.42,7870.0,127.8029,127.8313,127.7463,127.8313,7870.0
2018-08-23 13:30:00,135.4,135.52,135.39,135.41,5517.0,127.8124,127.9256,127.8029,127.8218,5517.0
2018-08-23 13:35:00,135.39,135.44,135.32,135.44,3582.0,127.8029,127.8501,127.7369,127.8501,3582.0
2018-08-23 13:40:00,135.4,135.47,135.36,135.38,5120.0,127.8124,127.8785,127.7746,127.7935,5120.0
2018-08-23 13:45:00,135.37,135.43,135.32,135.39,7408.0,127.7841,127.8407,127.7369,127.8029,7408.0
2018-08-23 13:50:00,135.39,135.41,135.37,135.37,2507.0,127.8029,127.8218,127.7841,127.7841,2507.0
2018-08-23 13:55:00,135.4,135.42,135.37,135.42,3701.0,127.8124,127.8313,127.7841,127.8313,3701.0
2018-08-23 14:00:00,135.42,135.45,135.37,135.38,4662.0,127.8313,127.8596,127.7841,127.7935,4662.0
2018-08-23 14:05:00,135.38,135.41,135.33,135.36,4401.0,127.7935,127.8218,127.7463,127.7746,4401.0
2018-08-23 14:10:00,135.33,135.44,135.32,135.44,4951.0,127.7463,127.8501,127.7369,127.8501,4951.0
2018-08-23 14:15:00,135.41,135.45,135.31,135.41,7030.0,127.8218,127.8596,127.7274,127.8218,7030.0
2018-08-23 14:20:00,135.38,135.45,135.34,135.43,4380.0,127.7935,127.8596,127.7557,127.8407,4380.0
2018-08-23 14:25:00,135.43,135.47,135.42,135.45,3470.0,127.8407,127.8785,127.8313,127.8596,3470.0
2018-08-23 14:30:00,135.44,135.5,135.39,135.44,8970.0,127.8501,127.9068,127.8029,127.8501,8970.0
2018-08-23 14:35:00,135.44,135.46,135.37,135.44,6576.0,127.8501,127.869,127.7841,127.8501,6576.0
2018-08-23 14:40:00,135.41,135.49,135.38,135.47,4458.0,127.8218,127.8973,127.7935,127.8785,4458.0
2018-08-23 14:45:00,135.44,135.44,135.37,135.43,5547.0,127.8501,127.8501,127.7841,127.8407,5547.0
2018-08-23 14:50:00,135.4,135.46,135.39,135.43,3778.0,127.8124,127.869,127.8029,127.8407,3778.0
2018-08-23 14:55:00,135.44,135.46,135.37,135.4,8370.0,127.8501,127.869,127.7841,127.8124,8370.0
2018-08-23 15:00:00,135.4,135.4,135.26,135.28,5606.0,127.8124,127.8124,127.6802,127.6991,5606.0
2018-08-23 15:05:00,135.28,135.3,135.21,135.21,8635.0,127.6991,127.718,127.633,127.633,8635.0
2018-08-23 15:10:00,135.22,135.29,135.22,135.25,5299.0,127.6425,127.7085,127.6425,127.6708,5299.0
2018-08-23 15:15:00,135.25,135.31,135.24,135.26,5784.0,127.6708,127.7274,127.6613,127.6802,5784.0
2018-08-23 15:20:00,135.25,135.28,135.24,135.27,4122.0,127.6708,127.6991,127.6613,127.6897,4122.0
2018-08-23 15:25:00,135.28,135.32,135.23,135.32,7179.0,127.6991,127.7369,127.6519,127.7369,7179.0
2018-08-23 15:30:00,135.33,135.38,135.29,135.36,13346.0,127.7463,127.7935,127.7085,127.7746,13346.0
2018-08-23 15:35:00,135.37,135.38,135.28,135.31,14745.0,127.7841,127.7935,127.6991,127.7274,14745.0
2018-08-23 15:40:00,135.29,135.35,135.11,135.11,16484.0,127.7085,127.7652,127.5386,127.5386,16484.0
2018-08-23 15:45:00,135.08,135.1,135.04,135.07,12982.0,127.5103,127.5292,127.4725,127.5009,12982.0
2018-08-23 15:50:00,135.07,135.08,134.99,135.03,19901.0,127.5009,127.5103,127.4253,127.4631,19901.0
2018-08-23 15:55:00,135.03,135.22,135.02,135.2,47714.0,127.4631,127.6425,127.4537,127.6236,47714.0
2018-08-24 09:30:00,135.18,135.18,134.74,134.75,5293.0,127.6047,127.6047,127.1894,127.1988,5293.0
2018-08-24 09:35:00,134.96,135.0,134.85,134.85,5149.0,127.397,127.4348,127.2932,127.2932,5149.0
2018-08-24 09:40:00,134.75,134.88,134.64,134.85,4643.0,127.1988,127.3215,127.095,127.2932,4643.0
2018-08-24 09:45:00,134.82,134.94,134.67,134.72,16411.0,127.2649,127.3782,127.1233,127.1705,16411.0
2018-08-24 09:50:00,134.73,134.8,134.33,134.39,25635.0,127.1799,127.246,126.8023,126.859,25635.0
2018-08-24 09:55:00,134.4,134.44,134.28,134.35,3525.0,126.8684,126.9062,126.7551,126.8212,3525.0
2018-08-24 10:00:00,134.31,134.54,134.31,134.38,2559.0,126.7835,127.0006,126.7835,126.8495,2559.0
2018-08-24 10:05:00,134.33,134.33,134.28,134.28,770.0,126.8023,126.8023,126.7551,126.7551,770.0
2018-08-24 10:10:00,134.34,134.34,134.2,134.24,3009.0,126.8118,126.8118,126.6796,126.7174,3009.0
2018-08-24 10:15:00,134.17,134.28,134.16,134.16,2800.0,126.6513,126.7551,126.6419,126.6419,2800.0
2018-08-24 10:20:00,134.19,134.2,134.06,134.06,5124.0,126.6702,126.6796,126.5475,126.5475,5124.0
2018-08-24 10:25:00,134.06,134.16,134.05,134.09,5905.0,126.5475,126.6419,126.538,126.5758,5905.0
2018-08-24 10:30:00,134.11,134.15,134.05,134.07,2627.0,126.5947,126.6324,126.538,126.5569,2627.0
2018-08-24 10:35:00,134.13,134.14,133.86,133.88,6782.0,126.6135,126.623,126.3587,126.3776,6782.0
2018-08-24 10:40:00,133.88,133.91,133.81,133.88,4000.0,126.3776,126.4059,126.3115,126.3776,4000.0
2018-08-24 10:45:00,133.86,133.96,133.84,133.9,3098.0,126.3587,126.4531,126.3398,126.3964,3098.0
2018-08-24 10:50:00,133.89,133.9,133.81,133.83,1963.0,126.387,126.3964,126.3115,126.3304,1963.0
2018-08-24 10:55:00,133.83,133.85,133.78,133.79,1800.0,126.3304,126.3492,126.2832,126.2926,1800.0
2018-08-24 11:00:00,133.77,133.82,133.65,133.65,2391.0,126.2737,126.3209,126.1604,126.1604,2391.0
2018-08-24 11:05:00,133.68,133.75,133.67,133.7,4820.0,126.1888,126.2548,126.1793,126.2076,4820.0
2018-08-24 11:10:00,133.68,133.68,133.49,133.55,2971.0,126.1888,126.1888,126.0094,126.066,2971.0
2018-08-24 11:15:00,133.48,133.58,133.48,133.58,3879.0,126.0,126.0944,126.0,126.0944,3879.0
2018-08-24 11:20:00,133.58,133.59,133.49,133.55,1100.0,126.0944,126.1038,126.0094,126.066,1100.0
2018-08-24 11:25:00,133.49,133.51,133.44,133.45,1100.0,126.0094,126.0283,125.9622,125.9716,1100.0
2018-08-24 11:30:00,133.45,133.52,133.42,133.48,2412.0,125.9716,126.0377,125.9433,126.0,2412.0
2018-08-24 11:35:00,133.52,133.69,133.52,133.63,3500.0,126.0377,126.1982,126.0377,126.1416,3500.0
2018-08-24 11:40:00,133.62,133.63,133.58,133.58,1200.0,126.1321,126.1416,126.0944,126.0944,1200.0
2018-08-24 11:45:00,133.56,133.63,133.53,133.58,1500.0,126.0755,126.1416,126.0472,126.0944,1500.0
2018-08-24 11:50:00,133.57,133.62,133.56,133.58,1625.0,126.0849,126.1321,126.0755,126.0944,1625.0
2018-08-24 11:55:00,133.6,133.63,133.56,133.59,3807.0,126.1132,126.1416,126.0755,126.1038,3807.0
2018-08-24 12:00:00,133.58,133.62,133.54,133.54,2400.0,126.0944,126.1321,126.0566,126.0566,2400.0
2018-08-24 12:05:00,133.56,133.61,133.56,133.61,2100.0,126.0755,126.1227,126.0755,126.1227,2100.0
2018-08-24 12:10:00,133.59,133.59,133.54,133.56,7805.0,126.1038,126.1038,126.0566,126.0755,7805.0
2018-08-24 12:15:00,133.59,133.6,133.56,133.56,1531.0,126.1038,126.1132,126.0755,126.0755,1531.0
2018-08-24 12:20:00,133.56,133.56,133.46,133.51,7897.0,126.0755,126.0755,125.9811,126.0283,7897.0
2018-08-24 12:25:00,133.47,133.61,133.46,133.61,8437.0,125.9905,126.1227,125.9811,126.1227,8437.0
2018-08-24 12:30:00,133.61,133.62,133.56,133.59,4400.0,126.1227,126.1321,126.0755,126.1038,4400.0
2018-08-24 12:35:00,133.55,133.6,133.55,133.59,3289.0,126.066,126.1132,126.066,126.1038,3289.0
2018-08-24 12:40:00,133.61,133.63,133.59,133.59,901.0,126.1227,126.1416,126.1038,126.1038,901.0
2018-08-24 12:45:00,133.59,133.63,133.56,133.6,4596.0,126.1038,126.1416,126.0755,126.1132,4596.0
2018-08-24 12:50:00,133.6,133.61,133.58,133.59,800.0,126.1132,126.1227,126.0944,126.1038,800.0
2018-08-24 12:55:00,133.57,133.6,133.57,133.57,3200.0,126.0849,126.1132,126.0849,126.0849,3200.0
2018-08-24 13:00:00,133.59,133.61,133.57,133.57,2600.0,126.1038,126.1227,126.0849,126.0849,2600.0
2018-08-24 13:05:00,133.61,133.67,133.61,133.63,3132.0,126.1227,126.1793,126.1227,126.1416,3132.0
2018-08-24 13:10:00,133.64,133.66,133.59,133.61,12587.0,126.151,126.1699,126.1038,126.1227,12587.0
2018-08-24 13:15:00,133.61,133.64,133.61,133.61,3788.0,126.1227,126.151,126.1227,126.1227,3788.0
2018-08-24 13:20:00,133.56,133.56,133.56,133.56,812.0,126.0755,126.0755,126.0755,126.0755,812.0
2018-08-24 13:25:00,133.56,133.57,133.48,133.53,7560.0,126.0755,126.0849,126.0,126.0472,7560.0
2018-08-24 13:30:00,133.5,133.5,133.39,133.39,2045.0,126.0188,126.0188,125.915,125.915,2045.0
2018-08-24 13:35:00,133.43,133.43,133.3,133.3,7282.0,125.9528,125.9528,125.8301,125.8301,7282.0
2018-08-24 13:40:00,133.32,133.32,133.2,133.23,7185.0,125.8489,125.8489,125.7357,125.764,7185.0
2018-08-24 13:45:00,133.23,133.27,133.19,133.19,2591.0,125.764,125.8017,125.7262,125.7262,2591.0
2018-08-24 13:50:00,133.22,133.22,133.14,133.18,4005.0,125.7545,125.7545,125.679,125.7168,4005.0
2018-08-24 13:55:00,133.15,133.16,133.11,133.12,2900.0,125.6885,125.6979,125.6507,125.6601,2900.0
2018-08-24 14:00:00,133.14,133.14,133.07,133.11,4860.0,125.679,125.679,125.6129,125.6507,4860.0
2018-08-24 14:05:00,133.11,133.22,133.08,133.22,4900.0,125.6507,125.7545,125.6224,125.7545,4900.0
2018-08-24 14:10:00,133.25,133.25,133.14,133.16,4599.0,125.7829,125.7829,125.679,125.6979,4599.0
2018-08-24 14:15:00,133.17,133.18,133.11,133.13,2017.0,125.7073,125.7168,125.6507,125.6696,2017.0
2018-08-24 14:20:00,133.13,133.15,133.06,133.06,2719.0,125.6696,125.6885,125.6035,125.6035,2719.0
2018-08-24 14:25:00,133.09,133.12,133.08,133.1,2562.0,125.6318,125.6601,125.6224,125.6413,2562.0
2018-08-24 14:30:00,133.08,133.1,133.04,133.04,2332.0,125.6224,125.6413,125.5846,125.5846,2332.0
2018-08-24 14:35:00,133.07,133.07,132.98,133.0,4253.0,125.6129,125.6129,125.528,125.5469,4253.0
2018-08-24 14:40:00,133.02,133.05,132.98,132.98,6963.0,125.5657,125.5941,125.528,125.528,6963.0
2018-08-24 14:45:00,133.0,133.01,132.95,132.96,4348.0,125.5469,125.5563,125.4997,125.5091,4348.0
2018-08-24 14:50:00,132.96,132.96,132.88,132.92,4211.0,125.5091,125.5091,125.4336,125.4713,4211.0
2018-08-24 14:55:00,132.88,132.9,132.86,132.88,3134.0,125.4336,125.4525,125.4147,125.4336,3134.0
2018-08-24 15:00:00,132.87,132.87,132.81,132.82,5179.0,125.4242,125.4242,125.3675,125.377,5179.0
2018-08-24 15:05:00,132.81,132.82,132.77,132.77,3581.0,125.3675,125.377,125.3298,125.3298,3581.0
2018-08-24 15:10:00,132.76,132.78,132.72,132.75,11079.0,125.3203,125.3392,125.2826,125.3109,11079.0
2018-08-24 15:15:00,132.76,132.77,132.62,132.65,14861.0,125.3203,125.3298,125.1882,125.2165,14861.0
2018-08-24 15:20:00,132.65,132.66,132.58,132.59,9540.0,125.2165,125.2259,125.1504,125.1598,9540.0
2018-08-24 15:25:00,132.59,132.59,132.52,132.54,7186.0,125.1598,125.1598,125.0938,125.1126,7186.0
2018-08-24 15:30:00,132.54,132.55,132.51,132.54,22369.0,125.1126,125.1221,125.0843,125.1126,22369.0
2018-08-24 15:35:00,132.55,132.55,132.45,132.5,10251.0,125.1221,125.1221,125.0277,125.0749,10251.0
2018-08-24 15:40:00,132.52,132.54,132.48,132.48,11048.0,125.0938,125.1126,125.056,125.056,11048.0
2018-08-24 15:45:00,132.47,132.52,132.46,132.51,16360.0,125.0466,125.0938,125.0371,125.0843,16360.0
2018-08-24 15:50:00,132.51,132.51,132.39,132.4,20482.0,125.0843,125.0843,124.971,124.9805,20482.0
2018-08-24 15:55:00,132.41,132.61,132.39,132.58,65292.0,124.9899,125.1787,124.971,125.1504,65292.0
2018-08-27 09:30:00,133.02,133.13,132.23,132.26,11888.0,125.5657,125.6696,124.82,124.8483,11888.0
2018-08-27 09:35:00,132.13,132.5,132.0,132.41,2901.0,124.7256,125.0749,124.6029,124.9899,2901.0
2018-08-27 09:40:00,132.53,132.54,132.44,132.53,900.0,125.1032,125.1126,125.0182,125.1032,900.0
2018-08-27 09:45:00,132.61,132.66,132.44,132.49,5652.0,125.1787,125.2259,125.0182,125.0654,5652.0
2018-08-27 09:50:00,132.38,132.38,132.24,132.25,2100.0,124.9616,124.9616,124.8295,124.8389,2100.0
2018-08-27 09:55:00,132.08,132.46,132.04,132.46,1374.0,124.6784,125.0371,124.6407,125.0371,1374.0
2018-08-27 10:00:00,132.39,132.52,132.23,132.5,4802.0,124.971,125.0938,124.82,125.0749,4802.0
2018-08-27 10:05:00,132.5,132.53,132.25,132.25,6516.0,125.0749,125.1032,124.8389,124.8389,6516.0
2018-08-27 10:10:00,132.27,132.83,132.27,132.79,19997.0,124.8578,125.3864,124.8578,125.3486,19997.0
2018-08-27 10:15:00,132.77,132.89,132.76,132.82,6569.0,125.3298,125.443,125.3203,125.377,6569.0
2018-08-27 10:20:00,132.88,132.88,132.79,132.83,1089.0,125.4336,125.4336,125.3486,125.3864,1089.0
2018-08-27 10:25:00,132.83,132.87,132.67,132.69,4700.0,125.3864,125.4242,125.2354,125.2542,4700.0
2018-08-27 10:30:00,132.69,132.69,132.62,132.62,400.0,125.2542,125.2542,125.1882,125.1882,400.0
2018-08-27 10:35:00,132.62,132.63,132.52,132.58,1689.0,125.1882,125.1976,125.0938,125.1504,1689.0
2018-08-27 10:40:00,132.58,132.65,132.58,132.64,1608.0,125.1504,125.2165,125.1504,125.207,1608.0
2018-08-27 10:45:00,132.62,132.62,132.37,132.37,3100.0,125.1882,125.1882,124.9522,124.9522,3100.0
2018-08-27 10:50:00,132.36,132.36,132.1,132.13,3800.0,124.9427,124.9427,124.6973,124.7256,3800.0
2018-08-27 10:55:00,132.13,132.16,131.78,131.78,20755.0,124.7256,124.7539,124.3952,124.3952,20755.0
2018-08-27 11:00:00,131.84,132.34,131.84,132.1,22887.0,124.4519,124.9239,124.4519,124.6973,22887.0
2018-08-27 11:05:00,132.15,132.39,132.14,132.34,8176.0,124.7445,124.971,124.7351,124.9239,8176.0
2018-08-27 11:10:00,132.35,132.36,132.26,132.31,3200.0,124.9333,124.9427,124.8483,124.8955,3200.0
2018-08-27 11:15:00,132.32,132.35,132.1,132.18,13010.0,124.905,124.9333,124.6973,124.7728,13010.0
2018-08-27 11:20:00,132.17,132.25,132.09,132.17,11319.0,124.7634,124.8389,124.6879,124.7634,11319.0
2018-08-27 11:25:00,132.21,132.21,132.08,132.15,9200.0,124.8011,124.8011,124.6784,124.7445,9200.0
2018-08-27 11:30:00,132.15,132.2,132.09,132.16,21840.0,124.7445,124.7917,124.6879,124.7539,21840.0
2018-08-27 11:35:00,132.16,132.17,132.05,132.06,6505.0,124.7539,124.7634,124.6501,124.6595,6505.0
2018-08-27 11:40:00,132.05,132.13,131.97,132.03,6000.0,124.6501,124.7256,124.5746,124.6312,6000.0
2018-08-27 11:45:00,132.03,132.14,132.03,132.1,4431.0,124.6312,124.7351,124.6312,124.6973,4431.0
2018-08-27 11:50:00,132.17,132.19,131.98,132.16,11592.0,124.7634,124.7823,124.584,124.7539,11592.0
2018-08-27 11:55:00,132.2,132.2,132.0,132.13,34753.0,124.7917,124.7917,124.6029,124.7256,34753.0
2018-08-27 12:00:00,132.13,132.61,132.13,132.61,56833.0,124.7256,125.1787,124.7256,125.1787,56833.0
2018-08-27 12:05:00,132.65,132.79,132.47,132.74,12002.0,125.2165,125.3486,125.0466,125.3014,12002.0
2018-08-27 12:10:00,132.74,132.74,132.47,132.47,11121.0,125.3014,125.3014,125.0466,125.0466,11121.0
2018-08-27 12:15:00,132.49,132.58,132.36,132.4,4563.0,125.0654,125.1504,124.9427,124.9805,4563.0
2018-08-27 12:20:00,132.43,132.46,132.28,132.28,7491.0,125.0088,125.0371,124.8672,124.8672,7491.0
2018-08-27 12:25:00,132.3,132.44,132.27,132.39,3156.0,124.8861,125.0182,124.8578,124.971,3156.0
2018-08-27 12:30:00,132.42,132.43,132.3,132.32,4000.0,124.9994,125.0088,124.8861,124.905,4000.0
2018-08-27 12:35:00,132.3,132.33,132.22,132.26,3045.0,124.8861,124.9144,124.8106,124.8483,3045.0
2018-08-27 12:40:00,132.31,132.32,132.18,132.31,4663.0,124.8955,124.905,124.7728,124.8955,4663.0
2018-08-27 12:45:00,132.3,132.36,132.25,132.28,3575.0,124.8861,124.9427,124.8389,124.8672,3575.0
2018-08-27 12:50:00,132.31,132.37,132.2,132.32,13384.0,124.8955,124.9522,124.7917,124.905,13384.0
2018-08-27 12:55:00,132.32,132.36,132.31,132.34,700.0,124.905,124.9427,124.8955,124.9239,700.0
2018-08-27 13:00:00,132.32,132.39,132.29,132.35,6170.0,124.905,124.971,124.8767,124.9333,6170.0
2018-08-27 13:05:00,132.32,132.35,132.28,132.28,7720.0,124.905,124.9333,124.8672,124.8672,7720.0
2018-08-27 13:10:00,132.3,132.35,132.3,132.34,3700.0,124.8861,124.9333,124.8861,124.9239,3700.0
2018-08-27 13:15:00,132.34,132.34,132.26,132.3,1977.0,124.9239,124.9239,124.8483,124.8861,1977.0
2018-08-27 13:20:00,132.27,132.32,132.24,132.3,2125.0,124.8578,124.905,124.8295,124.8861,2125.0
2018-08-27 13:25:00,132.33,132.33,132.2,132.2,1801.0,124.9144,124.9144,124.7917,124.7917,1801.0
2018-08-27 13:30:00,132.21,132.23,132.18,132.18,1963.0,124.8011,124.82,124.7728,124.7728,1963.0
2018-08-27 13:35:00,132.18,132.2,132.11,132.2,1605.0,124.7728,124.7917,124.7067,124.7917,1605.0
2018-08-27 13:40:00,132.17,132.18,132.12,132.14,1800.0,124.7634,124.7728,124.7162,124.7351,1800.0
2018-08-27 13:45:00,132.15,132.2,132.15,132.15,600.0,124.7445,124.7917,124.7445,124.7445,600.0
2018-08-27 13:50:00,132.16,132.34,132.16,132.34,12566.0,124.7539,124.9239,124.7539,124.9239,12566.0
2018-08-27 13:55:00,132.34,132.35,132.29,132.34,3200.0,124.9239,124.9333,124.8767,124.9239,3200.0
2018-08-27 14:00:00,132.34,132.38,132.33,132.35,2500.0,124.9239,124.9616,124.9144,124.9333,2500.0
2018-08-27 14:05:00,132.34,132.34,132.24,132.25,4254.0,124.9239,124.9239,124.8295,124.8389,4254.0
2018-08-27 14:10:00,132.26,132.29,132.22,132.29,2600.0,124.8483,124.8767,124.8106,124.8767,2600.0
2018-08-27 14:15:00,132.31,132.39,132.31,132.35,2000.0,124.8955,124.971,124.8955,124.9333,2000.0
2018-08-27 14:20:00,132.36,132.45,132.35,132.45,4300.0,124.9427,125.0277,124.9333,125.0277,4300.0
2018-08-27 14:25:00,132.45,132.46,132.38,132.43,5900.0,125.0277,125.0371,124.9616,125.0088,5900.0
2018-08-27 14:30:00,132.44,132.59,132.44,132.56,11426.0,125.0182,125.1598,125.0182,125.1315,11426.0
2018-08-27 14:35:00,132.58,132.66,132.58,132.6,5123.0,125.1504,125.2259,125.1504,125.1693,5123.0
2018-08-27 14:40:00,132.59,132.65,132.58,132.58,2700.0,125.1598,125.2165,125.1504,125.1504,2700.0
2018-08-27 14:45:00,132.57,132.57,132.5,132.5,1700.0,125.141,125.141,125.0749,125.0749,1700.0
2018-08-27 14:50:00,132.51,132.54,132.42,132.49,5100.0,125.0843,125.1126,124.9994,125.0654,5100.0
2018-08-27 14:55:00,132.49,132.49,132.46,132.46,900.0,125.0654,125.0654,125.0371,125.0371,900.0
2018-08-27 15:00:00,132.46,132.52,132.45,132.49,3000.0,125.0371,125.0938,125.0277,125.0654,3000.0
2018-08-27 15:05:00,132.48,132.5,132.39,132.39,6084.0,125.056,125.0749,124.971,124.971,6084.0
2018-08-27 15:10:00,132.38,132.43,132.34,132.37,5260.0,124.9616,125.0088,124.9239,124.9522,5260.0
2018-08-27 15:15:00,132.37,132.38,132.31,132.32,4473.0,124.9522,124.9616,124.8955,124.905,4473.0
2018-08-27 15:20:00,132.31,132.41,132.29,132.4,6564.0,124.8955,124.9899,124.8767,124.9805,6564.0
2018-08-27 15:25:00,132.38,132.42,132.34,132.35,6571.0,124.9616,124.9994,124.9239,124.9333,6571.0
2018-08-27 15:30:00,132.39,132.42,132.35,132.38,4800.0,124.971,124.9994,124.9333,124.9616,4800.0
2018-08-27 15:35:00,132.38,132.4,132.35,132.39,8201.0,124.9616,124.9805,124.9333,124.971,8201.0
2018-08-27 15:40:00,132.39,132.54,132.38,132.53,10000.0,124.971,125.1126,124.9616,125.1032,10000.0
2018-08-27 15:45:00,132.54,132.54,132.37,132.41,15763.0,125.1126,125.1126,124.9522,124.9899,15763.0
2018-08-27 15:50:00,132.39,132.42,132.35,132.41,16632.0,124.971,124.9994,124.9333,124.9899,16632.0
2018-08-27 15:55:00,132.41,132.44,132.25,132.3,61355.0,124.9899,125.0182,124.8389,124.8861,61355.0
2018-08-28 09:30:00,132.71,133.5,132.71,133.38,22652.0,125.2731,126.0188,125.2731,125.9056,22652.0
2018-08-28 09:35:00,133.47,133.65,133.33,133.43,30839.0,125.9905,126.1604,125.8584,125.9528,30839.0
2018-08-28 09:40:00,133.45,133.58,133.39,133.48,3050.0,125.9716,126.0944,125.915,126.0,3050.0
2018-08-28 09:45:00,133.48,134.15,133.48,134.11,15006.0,126.0,126.6324,126.0,126.5947,15006.0
2018-08-28 09:50:00,134.12,134.21,133.8,133.8,4513.0,126.6041,126.6891,126.302,126.302,4513.0
2018-08-28 09:55:00,133.8,133.88,133.79,133.85,5200.0,126.302,126.3776,126.2926,126.3492,5200.0
2018-08-28 10:00:00,133.95,134.18,133.89,134.02,7964.0,126.4436,126.6607,126.387,126.5097,7964.0
2018-08-28 10:05:00,134.06,134.06,133.95,133.96,1100.0,126.5475,126.5475,126.4436,126.4531,1100.0
2018-08-28 10:10:00,133.95,133.95,133.77,133.77,3743.0,126.4436,126.4436,126.2737,126.2737,3743.0
2018-08-28 10:15:00,133.74,133.75,133.67,133.69,1600.0,126.2454,126.2548,126.1793,126.1982,1600.0
2018-08-28 10:20:00,133.7,133.73,133.64,133.64,3250.0,126.2076,126.236,126.151,126.151,3250.0
2018-08-28 10:25:00,133.61,133.61,133.42,133.53,3060.0,126.1227,126.1227,125.9433,126.0472,3060.0
2018-08-28 10:30:00,133.6,133.6,133.56,133.58,1300.0,126.1132,126.1132,126.0755,126.0944,1300.0
2018-08-28 10:35:00,133.59,133.62,133.39,133.4,6479.0,126.1038,126.1321,125.915,125.9245,6479.0
2018-08-28 10:40:00,133.37,133.49,133.34,133.41,4575.0,125.8961,126.0094,125.8678,125.9339,4575.0
2018-08-28 10:45:00,133.4,133.48,133.21,133.28,4300.0,125.9245,126.0,125.7451,125.8112,4300.0
2018-08-28 10:50:00,133.24,133.38,133.23,133.34,1600.0,125.7734,125.9056,125.764,125.8678,1600.0
2018-08-28 10:55:00,133.33,133.37,133.19,133.2,4797.0,125.8584,125.8961,125.7262,125.7357,4797.0
2018-08-28 11:00:00,133.25,133.25,133.1,133.1,3667.0,125.7829,125.7829,125.6413,125.6413,3667.0
2018-08-28 11:05:00,133.07,133.08,133.0,133.04,3079.0,125.6129,125.6224,125.5469,125.5846,3079.0
2018-08-28 11:10:00,133.09,133.09,132.95,132.95,4187.0,125.6318,125.6318,125.4997,125.4997,4187.0
2018-08-28 11:15:00,132.94,132.94,132.81,132.85,1250.0,125.4902,125.4902,125.3675,125.4053,1250.0
2018-08-28 11:20:00,132.83,133.06,132.83,133.05,2650.0,125.3864,125.6035,125.3864,125.5941,2650.0
2018-08-28 11:25:00,133.02,133.08,132.96,132.96,3621.0,125.5657,125.6224,125.5091,125.5091,3621.0
2018-08-28 11:30:00,132.94,133.01,132.9,132.9,1300.0,125.4902,125.5563,125.4525,125.4525,1300.0
2018-08-28 11:35:00,132.89,132.91,132.77,132.77,2200.0,125.443,125.4619,125.3298,125.3298,2200.0
2018-08-28 11:40:00,132.79,132.83,132.75,132.76,1500.0,125.3486,125.3864,125.3109,125.3203,1500.0
2018-08-28 11:45:00,132.76,132.86,132.73,132.8,2799.0,125.3203,125.4147,125.292,125.3581,2799.0
2018-08-28 11:50:00,132.76,132.76,132.62,132.62,2100.0,125.3203,125.3203,125.1882,125.1882,2100.0
2018-08-28 11:55:00,132.66,132.66,132.53,132.53,2000.0,125.2259,125.2259,125.1032,125.1032,2000.0
2018-08-28 12:00:00,132.49,132.67,132.43,132.63,3615.0,125.0654,125.2354,125.0088,125.1976,3615.0
2018-08-28 12:05:00,132.68,132.84,132.68,132.83,2000.0,125.2448,125.3958,125.2448,125.3864,2000.0
2018-08-28 12:10:00,132.78,132.84,132.75,132.84,900.0,125.3392,125.3958,125.3109,125.3958,900.0
2018-08-28 12:15:00,132.84,132.9,132.78,132.8,4612.0,125.3958,125.4525,125.3392,125.3581,4612.0
2018-08-28 12:20:00,132.81,132.81,132.76,132.77,600.0,125.3675,125.3675,125.3203,125.3298,600.0
2018-08-28 12:25:00,132.75,132.79,132.75,132.76,1800.0,125.3109,125.3486,125.3109,125.3203,1800.0
2018-08-28 12:30:00,132.78,132.8,132.74,132.76,5634.0,125.3392,125.3581,125.3014,125.3203,5634.0
2018-08-28 12:35:00,132.74,132.79,132.74,132.74,1200.0,125.3014,125.3486,125.3014,125.3014,1200.0
2018-08-28 12:40:00,132.74,132.74,132.68,132.7,2400.0,125.3014,125.3014,125.2448,125.2637,2400.0
2018-08-28 12:45:00,132.67,132.67,132.63,132.63,1200.0,125.2354,125.2354,125.1976,125.1976,1200.0
2018-08-28 12:50:00,132.61,132.61,132.5,132.5,3800.0,125.1787,125.1787,125.0749,125.0749,3800.0
2018-08-28 12:55:00,132.5,132.5,132.42,132.42,3800.0,125.0749,125.0749,124.9994,124.9994,3800.0
2018-08-28 13:00:00,132.42,132.42,132.32,132.41,2940.0,124.9994,124.9994,124.905,124.9899,2940.0
2018-08-28 13:05:00,132.49,132.49,132.41,132.43,900.0,125.0654,125.0654,124.9899,125.0088,900.0
2018-08-28 13:10:00,132.46,132.48,132.32,132.32,2900.0,125.0371,125.056,124.905,124.905,2900.0
2018-08-28 13:15:00,132.32,132.35,132.26,132.27,3934.0,124.905,124.9333,124.8483,124.8578,3934.0
2018-08-28 13:20:00,132.28,132.29,132.25,132.25,1800.0,124.8672,124.8767,124.8389,124.8389,1800.0
2018-08-28 13:25:00,132.26,132.28,132.17,132.17,2800.0,124.8483,124.8672,124.7634,124.7634,2800.0
2018-08-28 13:30:00,132.16,132.2,132.15,132.18,3300.0,124.7539,124.7917,124.7445,124.7728,3300.0
2018-08-28 13:35:00,132.21,132.24,132.18,132.19,12575.0,124.8011,124.8295,124.7728,124.7823,12575.0
2018-08-28 13:40:00,132.18,132.18,132.18,132.18,100.0,124.7728,124.7728,124.7728,124.7728,100.0
2018-08-28 13:45:00,132.18,132.24,132.12,132.12,3903.0,124.7728,124.8295,124.7162,124.7162,3903.0
2018-08-28 13:50:00,132.16,132.18,132.09,132.18,3412.0,124.7539,124.7728,124.6879,124.7728,3412.0
2018-08-28 13:55:00,132.21,132.24,132.15,132.17,6090.0,124.8011,124.8295,124.7445,124.7634,6090.0
2018-08-28 14:00:00,132.21,132.21,132.19,132.21,1440.0,124.8011,124.8011,124.7823,124.8011,1440.0
2018-08-28 14:05:00,132.22,132.28,132.22,132.27,4488.0,124.8106,124.8672,124.8106,124.8578,4488.0
2018-08-28 14:10:00,132.25,132.35,132.22,132.34,3197.0,124.8389,124.9333,124.8106,124.9239,3197.0
2018-08-28 14:15:00,132.34,132.35,132.28,132.31,10647.0,124.9239,124.9333,124.8672,124.8955,10647.0
2018-08-28 14:20:00,132.3,132.37,132.28,132.35,9385.0,124.8861,124.9522,124.8672,124.9333,9385.0
2018-08-28 14:25:00,132.35,132.38,132.29,132.37,14506.0,124.9333,124.9616,124.8767,124.9522,14506.0
2018-08-28 14:30:00,132.37,132.37,132.34,132.34,500.0,124.9522,124.9522,124.9239,124.9239,500.0
2018-08-28 14:35:00,132.36,132.42,132.36,132.36,4288.0,124.9427,124.9994,124.9427,124.9427,4288.0
2018-08-28 14:40:00,132.4,132.45,132.38,132.41,2790.0,124.9805,125.0277,124.9616,124.9899,2790.0
2018-08-28 14:45:00,132.43,132.47,132.4,132.42,4350.0,125.0088,125.0466,124.9805,124.9994,4350.0
2018-08-28 14:50:00,132.38,132.46,132.37,132.38,3000.0,124.9616,125.0371,124.9522,124.9616,3000.0
2018-08-28 14:55:00,132.46,132.46,132.4,132.41,4600.0,125.0371,125.0371,124.9805,124.9899,4600.0
2018-08-28 15:00:00,132.4,132.46,132.37,132.44,5100.0,124.9805,125.0371,124.9522,125.0182,5100.0
2018-08-28 15:05:00,132.44,132.52,132.44,132.49,3600.0,125.0182,125.0938,125.0182,125.0654,3600.0
2018-08-28 15:10:00,132.54,132.67,132.52,132.66,8699.0,125.1126,125.2354,125.0938,125.2259,8699.0
2018-08-28 15:15:00,132.66,132.69,132.63,132.65,3109.0,125.2259,125.2542,125.1976,125.2165,3109.0
2018-08-28 15:20:00,132.65,132.72,132.64,132.7,3910.0,125.2165,125.2826,125.207,125.2637,3910.0
2018-08-28 15:25:00,132.72,132.75,132.68,132.71,9692.0,125.2826,125.3109,125.2448,125.2731,9692.0
2018-08-28 15:30:00,132.7,132.7,132.59,132.61,6683.0,125.2637,125.2637,125.1598,125.1787,6683.0
2018-08-28 15:35:00,132.62,132.64,132.6,132.63,7290.0,125.1882,125.207,125.1693,125.1976,7290.0
2018-08-28 15:40:00,132.62,132.63,132.57,132.58,10074.0,125.1882,125.1976,125.141,125.1504,10074.0
2018-08-28 15:45:00,132.58,132.61,132.5,132.5,12436.0,125.1504,125.1787,125.0749,125.0749,12436.0
2018-08-28 15:50:00,132.48,132.55,132.47,132.52,11598.0,125.056,125.1221,125.0466,125.0938,11598.0
2018-08-28 15:55:00,132.52,132.63,132.46,132.6,46734.0,125.0938,125.1976,125.0371,125.1693,46734.0
2018-08-29 09:30:00,132.56,133.09,131.74,133.09,60868.0,125.1315,125.6318,124.3575,125.6318,60868.0
2018-08-29 09:35:00,133.13,133.36,133.13,133.35,2700.0,125.6696,125.8867,125.6696,125.8773,2700.0
2018-08-29 09:40:00,133.57,133.71,133.39,133.43,2400.0,126.0849,126.2171,125.915,125.9528,2400.0
2018-08-29 09:45:00,133.52,133.63,133.27,133.29,5770.0,126.0377,126.1416,125.8017,125.8206,5770.0
2018-08-29 09:50:00,133.37,133.41,133.35,133.37,600.0,125.8961,125.9339,125.8773,125.8961,600.0
2018-08-29 09:55:00,133.46,133.5,133.45,133.46,600.0,125.9811,126.0188,125.9716,125.9811,600.0
2018-08-29 10:00:00,133.5,133.57,133.2,133.2,17228.0,126.0188,126.0849,125.7357,125.7357,17228.0
2018-08-29 10:05:00,133.19,133.43,133.19,133.43,1700.0,125.7262,125.9528,125.7262,125.9528,1700.0
2018-08-29 10:10:00,133.41,133.53,133.41,133.52,3133.0,125.9339,126.0472,125.9339,126.0377,3133.0
2018-08-29 10:15:00,133.58,133.65,133.54,133.54,1604.0,126.0944,126.1604,126.0566,126.0566,1604.0
2018-08-29 10:20:00,133.63,133.63,133.52,133.56,8183.0,126.1416,126.1416,126.0377,126.0755,8183.0
2018-08-29 10:25:00,133.64,133.73,133.63,133.73,1600.0,126.151,126.236,126.1416,126.236,1600.0
2018-08-29 10:30:00,133.8,133.94,133.8,133.88,1800.0,126.302,126.4342,126.302,126.3776,1800.0
2018-08-29 10:35:00,133.9,134.14,133.9,134.09,5202.0,126.3964,126.623,126.3964,126.5758,5202.0
2018-08-29 10:40:00,134.08,134.17,134.08,134.17,800.0,126.5663,126.6513,126.5663,126.6513,800.0
2018-08-29 10:45:00,134.2,134.2,133.97,133.99,3350.0,126.6796,126.6796,126.4625,126.4814,3350.0
2018-08-29 10:50:00,134.04,134.1,134.02,134.02,900.0,126.5286,126.5852,126.5097,126.5097,900.0
2018-08-29 10:55:00,133.98,133.98,133.87,133.92,808.0,126.4719,126.4719,126.3681,126.4153,808.0
2018-08-29 11:00:00,133.92,133.96,133.86,133.87,3300.0,126.4153,126.4531,126.3587,126.3681,3300.0
2018-08-29 11:05:00,133.91,133.91,133.75,133.76,3550.0,126.4059,126.4059,126.2548,126.2643,3550.0
2018-08-29 11:10:00,133.79,133.86,133.78,133.79,1223.0,126.2926,126.3587,126.2832,126.2926,1223.0
2018-08-29 11:15:00,133.87,134.04,133.86,134.0,3100.0,126.3681,126.5286,126.3587,126.4908,3100.0
2018-08-29 11:20:00,133.99,134.0,133.52,133.57,7944.0,126.4814,126.4908,126.0377,126.0849,7944.0
2018-08-29 11:25:00,133.62,133.64,133.53,133.64,500.0,126.1321,126.151,126.0472,126.151,500.0
2018-08-29 11:30:00,133.69,133.77,133.69,133.76,800.0,126.1982,126.2737,126.1982,126.2643,800.0
2018-08-29 11:35:00,133.73,133.73,133.53,133.59,2311.0,126.236,126.236,126.0472,126.1038,2311.0
2018-08-29 11:40:00,133.54,133.59,133.54,133.59,400.0,126.0566,126.1038,126.0566,126.1038,400.0
2018-08-29 11:45:00,133.64,133.64,133.58,133.58,1000.0,126.151,126.151,126.0944,126.0944,1000.0
2018-08-29 11:50:00,133.6,133.6,133.6,133.6,300.0,126.1132,126.1132,126.1132,126.1132,300.0
2018-08-29 11:55:00,133.6,133.72,133.57,133.61,23740.0,126.1132,126.2265,126.0849,126.1227,23740.0
2018-08-29 12:00:00,133.66,133.83,133.64,133.75,11614.0,126.1699,126.3304,126.151,126.2548,11614.0
2018-08-29 12:05:00,133.8,133.83,133.8,133.82,500.0,126.302,126.3304,126.302,126.3209,500.0
2018-08-29 12:10:00,133.9,133.97,133.9,133.97,300.0,126.3964,126.4625,126.3964,126.4625,300.0
2018-08-29 12:15:00,133.99,134.04,133.96,133.98,3013.0,126.4814,126.5286,126.4531,126.4719,3013.0
2018-08-29 12:20:00,133.99,133.99,133.9,133.93,5600.0,126.4814,126.4814,126.3964,126.4247,5600.0
2018-08-29 12:25:00,133.94,134.03,133.93,133.93,3900.0,126.4342,126.5191,126.4247,126.4247,3900.0
2018-08-29 12:30:00,133.93,134.07,133.93,134.0,5779.0,126.4247,126.5569,126.4247,126.4908,5779.0
2018-08-29 12:35:00,133.99,134.08,133.99,134.05,1270.0,126.4814,126.5663,126.4814,126.538,1270.0
2018-08-29 12:40:00,134.03,134.14,134.03,134.1,2310.0,126.5191,126.623,126.5191,126.5852,2310.0
2018-08-29 12:45:00,134.14,134.2,134.09,134.14,7654.0,126.623,126.6796,126.5758,126.623,7654.0
2018-08-29 12:50:00,134.15,134.18,134.1,134.11,5404.0,126.6324,126.6607,126.5852,126.5947,5404.0
2018-08-29 12:55:00,134.14,134.14,134.03,134.06,1895.0,126.623,126.623,126.5191,126.5475,1895.0
2018-08-29 13:00:00,134.07,134.07,134.03,134.03,2100.0,126.5569,126.5569,126.5191,126.5191,2100.0
2018-08-29 13:05:00,134.07,134.12,134.01,134.03,6411.0,126.5569,126.6041,126.5003,126.5191,6411.0
2018-08-29 13:10:00,134.02,134.06,133.97,134.0,2790.0,126.5097,126.5475,126.4625,126.4908,2790.0
2018-08-29 13:15:00,133.98,133.99,133.9,133.95,1650.0,126.4719,126.4814,126.3964,126.4436,1650.0
2018-08-29 13:20:00,133.9,133.96,133.83,133.92,7401.0,126.3964,126.4531,126.3304,126.4153,7401.0
2018-08-29 13:25:00,133.93,134.01,133.92,133.97,7576.0,126.4247,126.5003,126.4153,126.4625,7576.0
2018-08-29 13:30:00,133.98,134.09,133.97,134.08,7164.0,126.4719,126.5758,126.4625,126.5663,7164.0
2018-08-29 13:35:00,134.06,134.16,134.06,134.14,4770.0,126.5475,126.6419,126.5475,126.623,4770.0
2018-08-29 13:40:00,134.23,134.25,134.17,134.19,5405.0,126.7079,126.7268,126.6513,126.6702,5405.0
2018-08-29 13:45:00,134.23,134.23,134.03,134.03,5235.0,126.7079,126.7079,126.5191,126.5191,5235.0
2018-08-29 13:50:00,134.06,134.06,133.99,134.03,2485.0,126.5475,126.5475,126.4814,126.5191,2485.0
2018-08-29 13:55:00,134.04,134.06,133.97,134.0,7041.0,126.5286,126.5475,126.4625,126.4908,7041.0
2018-08-29 14:00:00,134.01,134.05,133.99,134.01,1364.0,126.5003,126.538,126.4814,126.5003,1364.0
2018-08-29 14:05:00,134.03,134.07,133.98,134.07,3881.0,126.5191,126.5569,126.4719,126.5569,3881.0
2018-08-29 14:10:00,134.05,134.09,133.99,133.99,3872.0,126.538,126.5758,126.4814,126.4814,3872.0
2018-08-29 14:15:00,134.04,134.04,133.99,134.0,800.0,126.5286,126.5286,126.4814,126.4908,800.0
2018-08-29 14:20:00,134.0,134.01,133.91,133.95,7003.0,126.4908,126.5003,126.4059,126.4436,7003.0
2018-08-29 14:25:00,133.93,134.02,133.89,134.02,8110.0,126.4247,126.5097,126.387,126.5097,8110.0
2018-08-29 14:30:00,133.98,134.06,133.98,134.02,12154.0,126.4719,126.5475,126.4719,126.5097,12154.0
2018-08-29 14:35:00,134.02,134.09,134.01,134.06,4790.0,126.5097,126.5758,126.5003,126.5475,4790.0
2018-08-29 14:40:00,134.08,134.1,134.01,134.02,11121.0,126.5663,126.5852,126.5003,126.5097,11121.0
2018-08-29 14:45:00,134.05,134.05,133.99,133.99,3000.0,126.538,126.538,126.4814,126.4814,3000.0
2018-08-29 14:50:00,133.99,134.0,133.94,133.96,5800.0,126.4814,126.4908,126.4342,126.4531,5800.0
2018-08-29 14:55:00,133.94,133.99,133.85,133.98,31646.0,126.4342,126.4814,126.3492,126.4719,31646.0
2018-08-29 15:00:00,134.03,134.04,133.97,134.01,5578.0,126.5191,126.5286,126.4625,126.5003,5578.0
2018-08-29 15:05:00,134.03,134.09,133.99,134.05,7047.0,126.5191,126.5758,126.4814,126.538,7047.0
2018-08-29 15:10:00,134.06,134.07,133.98,134.03,4503.0,126.5475,126.5569,126.4719,126.5191,4503.0
2018-08-29 15:15:00,134.03,134.04,134.02,134.02,6371.0,126.5191,126.5286,126.5097,126.5097,6371.0
2018-08-29 15:20:00,134.03,134.07,134.02,134.03,8035.0,126.5191,126.5569,126.5097,126.5191,8035.0
2018-08-29 15:25:00,134.03,134.05,134.02,134.04,6551.0,126.5191,126.538,126.5097,126.5286,6551.0
2018-08-29 15:30:00,134.03,134.07,134.03,134.04,6400.0,126.5191,126.5569,126.5191,126.5286,6400.0
2018-08-29 15:35:00,134.05,134.1,134.04,134.07,6743.0,126.538,126.5852,126.5286,126.5569,6743.0
2018-08-29 15:40:00,134.07,134.16,134.06,134.11,20546.0,126.5569,126.6419,126.5475,126.5947,20546.0
2018-08-29 15:45:00,134.13,134.18,134.11,134.18,14499.0,126.6135,126.6607,126.5947,126.6607,14499.0
2018-08-29 15:50:00,134.16,134.18,133.99,134.01,17117.0,126.6419,126.6607,126.4814,126.5003,17117.0
2018-08-29 15:55:00,134.01,134.03,133.82,133.89,94894.0,126.5003,126.5191,126.3209,126.387,94894.0
2018-08-30 09:30:00,133.78,133.78,133.74,133.74,3000.0,126.2832,126.2832,126.2454,126.2454,3000.0
2018-08-30 09:35:00,133.32,133.41,132.76,133.15,32971.0,125.8489,125.9339,125.3203,125.6885,32971.0
2018-08-30 09:40:00,133.14,133.29,133.04,133.29,4512.0,125.679,125.8206,125.5846,125.8206,4512.0
2018-08-30 09:45:00,133.4,133.52,133.28,133.28,3708.0,125.9245,126.0377,125.8112,125.8112,3708.0
2018-08-30 09:50:00,133.3,133.52,133.3,133.52,1200.0,125.8301,126.0377,125.8301,126.0377,1200.0
2018-08-30 09:55:00,133.52,133.76,133.52,133.76,1800.0,126.0377,126.2643,126.0377,126.2643,1800.0
2018-08-30 10:00:00,133.67,133.89,133.56,133.56,2636.0,126.1793,126.387,126.0755,126.0755,2636.0
2018-08-30 10:05:00,133.66,133.66,133.58,133.58,430.0,126.1699,126.1699,126.0944,126.0944,430.0
2018-08-30 10:10:00,133.6,133.6,133.5,133.5,1067.0,126.1132,126.1132,126.0188,126.0188,1067.0
2018-08-30 10:15:00,133.51,133.59,133.29,133.44,31628.0,126.0283,126.1038,125.8206,125.9622,31628.0
2018-08-30 10:20:00,133.39,133.43,133.39,133.43,1164.0,125.915,125.9528,125.915,125.9528,1164.0
2018-08-30 10:25:00,133.43,133.59,133.4,133.59,11205.0,125.9528,126.1038,125.9245,126.1038,11205.0
2018-08-30 10:30:00,133.59,133.64,133.43,133.64,2650.0,126.1038,126.151,125.9528,126.151,2650.0
2018-08-30 10:35:00,133.69,133.81,133.68,133.68,2200.0,126.1982,126.3115,126.1888,126.1888,2200.0
2018-08-30 10:40:00,133.65,133.75,133.65,133.75,1200.0,126.1604,126.2548,126.1604,126.2548,1200.0
2018-08-30 10:45:00,133.72,133.72,133.69,133.69,500.0,126.2265,126.2265,126.1982,126.1982,500.0
2018-08-30 10:50:00,133.78,133.85,133.76,133.76,1800.0,126.2832,126.3492,126.2643,126.2643,1800.0
2018-08-30 10:55:00,133.82,133.82,133.71,133.74,1700.0,126.3209,126.3209,126.2171,126.2454,1700.0
2018-08-30 11:00:00,133.74,133.74,133.55,133.55,2844.0,126.2454,126.2454,126.066,126.066,2844.0
2018-08-30 11:05:00,133.55,133.55,133.42,133.53,4100.0,126.066,126.066,125.9433,126.0472,4100.0
2018-08-30 11:10:00,133.55,133.55,133.5,133.53,2206.0,126.066,126.066,126.0188,126.0472,2206.0
2018-08-30 11:15:00,133.49,133.49,133.29,133.29,3336.0,126.0094,126.0094,125.8206,125.8206,3336.0
2018-08-30 11:20:00,133.28,133.43,133.26,133.43,15245.0,125.8112,125.9528,125.7923,125.9528,15245.0
2018-08-30 11:25:00,133.42,133.42,133.29,133.34,3521.0,125.9433,125.9433,125.8206,125.8678,3521.0
2018-08-30 11:30:00,133.36,133.43,133.33,133.39,4218.0,125.8867,125.9528,125.8584,125.915,4218.0
2018-08-30 11:35:00,133.42,133.46,133.38,133.46,1813.0,125.9433,125.9811,125.9056,125.9811,1813.0
2018-08-30 11:40:00,133.42,133.56,133.41,133.48,7205.0,125.9433,126.0755,125.9339,126.0,7205.0
2018-08-30 11:45:00,133.53,133.55,133.43,133.46,1629.0,126.0472,126.066,125.9528,125.9811,1629.0
2018-08-30 11:50:00,133.5,133.51,133.45,133.45,1625.0,126.0188,126.0283,125.9716,125.9716,1625.0
2018-08-30 11:55:00,133.47,133.52,133.43,133.43,8827.0,125.9905,126.0377,125.9528,125.9528,8827.0
2018-08-30 12:00:00,133.43,133.45,133.37,133.37,1369.0,125.9528,125.9716,125.8961,125.8961,1369.0
2018-08-30 12:05:00,133.34,133.41,133.27,133.27,5445.0,125.8678,125.9339,125.8017,125.8017,5445.0
2018-08-30 12:10:00,133.28,133.32,133.26,133.3,1435.0,125.8112,125.8489,125.7923,125.8301,1435.0
2018-08-30 12:15:00,133.3,133.34,133.28,133.33,901.0,125.8301,125.8678,125.8112,125.8584,901.0
2018-08-30 12:20:00,133.33,133.33,133.31,133.31,400.0,125.8584,125.8584,125.8395,125.8395,400.0
2018-08-30 12:25:00,133.32,133.42,133.32,133.36,2800.0,125.8489,125.9433,125.8489,125.8867,2800.0
2018-08-30 12:30:00,133.36,133.4,133.36,133.4,500.0,125.8867,125.9245,125.8867,125.9245,500.0
2018-08-30 12:35:00,133.44,133.62,133.44,133.54,22653.0,125.9622,126.1321,125.9622,126.0566,22653.0
2018-08-30 12:40:00,133.58,133.59,133.5,133.5,1999.0,126.0944,126.1038,126.0188,126.0188,1999.0
2018-08-30 12:45:00,133.5,133.54,133.44,133.47,2610.0,126.0188,126.0566,125.9622,125.9905,2610.0
2018-08-30 12:50:00,133.47,133.58,133.47,133.54,1400.0,125.9905,126.0944,125.9905,126.0566,1400.0
2018-08-30 12:55:00,133.55,133.58,133.52,133.54,2100.0,126.066,126.0944,126.0377,126.0566,2100.0
2018-08-30 13:00:00,133.54,133.54,133.44,133.44,1400.0,126.0566,126.0566,125.9622,125.9622,1400.0
2018-08-30 13:05:00,133.44,133.48,133.42,133.47,2006.0,125.9622,126.0,125.9433,125.9905,2006.0
2018-08-30 13:10:00,133.52,133.53,133.48,133.48,1600.0,126.0377,126.0472,126.0,126.0,1600.0
2018-08-30 13:15:00,133.51,133.53,133.49,133.49,600.0,126.0283,126.0472,126.0094,126.0094,600.0
2018-08-30 13:20:00,133.57,133.57,133.47,133.47,5146.0,126.0849,126.0849,125.9905,125.9905,5146.0
2018-08-30 13:25:00,133.49,133.57,133.47,133.49,3204.0,126.0094,126.0849,125.9905,126.0094,3204.0
2018-08-30 13:30:00,133.49,133.55,133.44,133.55,2200.0,126.0094,126.066,125.9622,126.066,2200.0
2018-08-30 13:35:00,133.55,133.56,133.48,133.56,3931.0,126.066,126.0755,126.0,126.0755,3931.0
2018-08-30 13:40:00,133.53,133.56,133.51,133.51,8399.0,126.0472,126.0755,126.0283,126.0283,8399.0
2018-08-30 13:45:00,133.54,133.58,133.5,133.56,8800.0,126.0566,126.0944,126.0188,126.0755,8800.0
2018-08-30 13:50:00,133.54,133.56,133.52,133.56,3302.0,126.0566,126.0755,126.0377,126.0755,3302.0
2018-08-30 13:55:00,133.56,133.57,133.51,133.54,1896.0,126.0755,126.0849,126.0283,126.0566,1896.0
2018-08-30 14:00:00,133.53,133.57,133.5,133.5,1942.0,126.0472,126.0849,126.0188,126.0188,1942.0
2018-08-30 14:05:00,133.51,133.51,133.4,133.42,4000.0,126.0283,126.0283,125.9245,125.9433,4000.0
2018-08-30 14:10:00,133.43,133.5,133.43,133.47,800.0,125.9528,126.0188,125.9528,125.9905,800.0
2018-08-30 14:15:00,133.49,133.53,133.13,133.15,5600.0,126.0094,126.0472,125.6696,125.6885,5600.0
2018-08-30 14:20:00,133.12,133.26,133.04,133.04,2504.0,125.6601,125.7923,125.5846,125.5846,2504.0
2018-08-30 14:25:00,133.08,133.18,133.07,133.09,2400.0,125.6224,125.7168,125.6129,125.6318,2400.0
2018-08-30 14:30:00,133.17,133.2,133.1,133.19,1000.0,125.7073,125.7357,125.6413,125.7262,1000.0
2018-08-30 14:35:00,133.18,133.26,133.13,133.23,1503.0,125.7168,125.7923,125.6696,125.764,1503.0
2018-08-30 14:40:00,133.23,133.23,133.18,133.2,2732.0,125.764,125.764,125.7168,125.7357,2732.0
2018-08-30 14:45:00,133.19,133.27,133.19,133.21,2300.0,125.7262,125.8017,125.7262,125.7451,2300.0
2018-08-30 14:50:00,133.2,133.26,133.2,133.23,3786.0,125.7357,125.7923,125.7357,125.764,3786.0
2018-08-30 14:55:00,133.23,133.23,133.16,133.2,7742.0,125.764,125.764,125.6979,125.7357,7742.0
2018-08-30 15:00:00,133.16,133.16,133.0,133.05,4100.0,125.6979,125.6979,125.5469,125.5941,4100.0
2018-08-30 15:05:00,133.01,133.05,132.98,133.04,4295.0,125.5563,125.5941,125.528,125.5846,4295.0
2018-08-30 15:10:00,133.03,133.19,133.03,133.1,10848.0,125.5752,125.7262,125.5752,125.6413,10848.0
2018-08-30 15:15:00,133.1,133.2,133.03,133.15,2622.0,125.6413,125.7357,125.5752,125.6885,2622.0
2018-08-30 15:20:00,133.11,133.22,133.1,133.18,3555.0,125.6507,125.7545,125.6413,125.7168,3555.0
2018-08-30 15:25:00,133.18,133.25,133.16,133.25,2100.0,125.7168,125.7829,125.6979,125.7829,2100.0
2018-08-30 15:30:00,133.25,133.28,133.24,133.28,2976.0,125.7829,125.8112,125.7734,125.8112,2976.0
2018-08-30 15:35:00,133.26,133.27,133.18,133.26,7109.0,125.7923,125.8017,125.7168,125.7923,7109.0
2018-08-30 15:40:00,133.3,133.35,133.25,133.29,9901.0,125.8301,125.8773,125.7829,125.8206,9901.0
2018-08-30 15:45:00,133.29,133.29,133.17,133.2,9625.0,125.8206,125.8206,125.7073,125.7357,9625.0
2018-08-30 15:50:00,133.18,133.42,133.17,133.42,11508.0,125.7168,125.9433,125.7073,125.9433,11508.0
2018-08-30 15:55:00,133.42,133.44,133.34,133.38,43042.0,125.9433,125.9622,125.8678,125.9056,43042.0
2018-08-31 09:30:00,133.08,133.27,132.82,132.82,9635.0,125.6224,125.8017,125.377,125.377,9635.0
2018-08-31 09:35:00,133.06,133.5,133.06,133.5,8665.0,125.6035,126.0188,125.6035,126.0188,8665.0
2018-08-31 09:40:00,133.53,133.64,133.5,133.51,1600.0,126.0472,126.151,126.0188,126.0283,1600.0
2018-08-31 09:45:00,133.53,133.54,133.34,133.35,1100.0,126.0472,126.0566,125.8678,125.8773,1100.0
2018-08-31 09:50:00,133.4,133.45,133.4,133.41,6100.0,125.9245,125.9716,125.9245,125.9339,6100.0
2018-08-31 09:55:00,133.41,133.57,133.41,133.46,6500.0,125.9339,126.0849,125.9339,125.9811,6500.0
2018-08-31 10:00:00,133.5,133.59,133.46,133.59,800.0,126.0188,126.1038,125.9811,126.1038,800.0
2018-08-31 10:05:00,133.65,133.67,133.56,133.57,1200.0,126.1604,126.1793,126.0755,126.0849,1200.0
2018-08-31 10:10:00,133.53,133.54,133.41,133.48,6200.0,126.0472,126.0566,125.9339,126.0,6200.0
2018-08-31 10:15:00,133.46,133.46,133.46,133.46,100.0,125.9811,125.9811,125.9811,125.9811,100.0
2018-08-31 10:20:00,133.48,133.48,133.35,133.37,2441.0,126.0,126.0,125.8773,125.8961,2441.0
2018-08-31 10:25:00,133.4,133.4,133.18,133.18,4379.0,125.9245,125.9245,125.7168,125.7168,4379.0
2018-08-31 10:30:00,133.23,133.27,133.22,133.27,1100.0,125.764,125.8017,125.7545,125.8017,1100.0
2018-08-31 10:35:00,133.27,133.3,133.25,133.25,40672.0,125.8017,125.8301,125.7829,125.7829,40672.0
2018-08-31 10:40:00,133.3,133.44,133.3,133.41,400.0,125.8301,125.9622,125.8301,125.9339,400.0
2018-08-31 10:45:00,133.4,133.46,133.4,133.46,400.0,125.9245,125.9811,125.9245,125.9811,400.0
2018-08-31 10:50:00,133.45,133.49,133.41,133.49,400.0,125.9716,126.0094,125.9339,126.0094,400.0
2018-08-31 10:55:00,133.47,133.57,133.44,133.44,68267.0,125.9905,126.0849,125.9622,125.9622,68267.0
2018-08-31 11:00:00,133.45,133.61,133.45,133.57,32604.0,125.9716,126.1227,125.9716,126.0849,32604.0
2018-08-31 11:05:00,133.53,133.53,133.47,133.5,1100.0,126.0472,126.0472,125.9905,126.0188,1100.0
2018-08-31 11:10:00,133.64,133.66,133.57,133.57,2705.0,126.151,126.1699,126.0849,126.0849,2705.0
2018-08-31 11:15:00,133.53,133.59,133.51,133.51,2100.0,126.0472,126.1038,126.0283,126.0283,2100.0
2018-08-31 11:20:00,133.5,133.54,133.31,133.44,2400.0,126.0188,126.0566,125.8395,125.9622,2400.0
2018-08-31 11:25:00,133.43,133.43,133.32,133.32,730.0,125.9528,125.9528,125.8489,125.8489,730.0
2018-08-31 11:30:00,133.38,133.41,133.37,133.41,560.0,125.9056,125.9339,125.8961,125.9339,560.0
2018-08-31 11:35:00,133.48,133.56,133.48,133.56,600.0,126.0,126.0755,126.0,126.0755,600.0
2018-08-31 11:40:00,133.51,133.57,133.45,133.45,700.0,126.0283,126.0849,125.9716,125.9716,700.0
2018-08-31 11:45:00,133.46,133.46,133.46,133.46,100.0,125.9811,125.9811,125.9811,125.9811,100.0
2018-08-31 11:50:00,133.41,133.44,133.36,133.36,900.0,125.9339,125.9622,125.8867,125.8867,900.0
2018-08-31 11:55:00,133.34,133.34,133.29,133.29,1288.0,125.8678,125.8678,125.8206,125.8206,1288.0
2018-08-31 12:00:00,133.26,133.26,133.22,133.22,1071.0,125.7923,125.7923,125.7545,125.7545,1071.0
2018-08-31 12:05:00,133.19,133.19,133.14,133.14,1400.0,125.7262,125.7262,125.679,125.679,1400.0
2018-08-31 12:10:00,133.18,133.18,133.07,133.07,1100.0,125.7168,125.7168,125.6129,125.6129,1100.0
2018-08-31 12:15:00,133.12,133.18,133.11,133.18,1516.0,125.6601,125.7168,125.6507,125.7168,1516.0
2018-08-31 12:20:00,133.19,133.2,133.19,133.2,200.0,125.7262,125.7357,125.7262,125.7357,200.0
2018-08-31 12:25:00,133.15,133.16,133.05,133.14,2877.0,125.6885,125.6979,125.5941,125.679,2877.0
2018-08-31 12:30:00,133.12,133.13,132.94,132.94,1913.0,125.6601,125.6696,125.4902,125.4902,1913.0
2018-08-31 12:35:00,132.99,132.99,132.99,132.99,500.0,125.5374,125.5374,125.5374,125.5374,500.0
2018-08-31 12:40:00,133.02,133.05,132.99,133.0,2601.0,125.5657,125.5941,125.5374,125.5469,2601.0
2018-08-31 12:45:00,132.98,133.02,132.97,132.99,1948.0,125.528,125.5657,125.5185,125.5374,1948.0
2018-08-31 12:50:00,133.02,133.04,132.97,132.98,2119.0,125.5657,125.5846,125.5185,125.528,2119.0
2018-08-31 12:55:00,132.96,132.97,132.92,132.96,2409.0,125.5091,125.5185,125.4713,125.5091,2409.0
2018-08-31 13:00:00,133.0,133.18,133.0,133.16,8582.0,125.5469,125.7168,125.5469,125.6979,8582.0
2018-08-31 13:05:00,133.16,133.3,133.15,133.3,2911.0,125.6979,125.8301,125.6885,125.8301,2911.0
2018-08-31 13:10:00,133.33,133.33,133.33,133.33,100.0,125.8584,125.8584,125.8584,125.8584,100.0
2018-08-31 13:15:00,133.39,133.44,133.32,133.33,2362.0,125.915,125.9622,125.8489,125.8584,2362.0
2018-08-31 13:20:00,133.34,133.38,133.33,133.38,775.0,125.8678,125.9056,125.8584,125.9056,775.0
2018-08-31 13:25:00,133.49,133.5,133.49,133.5,200.0,126.0094,126.0188,126.0094,126.0188,200.0
2018-08-31 13:30:00,133.47,133.57,133.44,133.57,1837.0,125.9905,126.0849,125.9622,126.0849,1837.0
2018-08-31 13:35:00,133.57,133.57,133.48,133.48,2008.0,126.0849,126.0849,126.0,126.0,2008.0
2018-08-31 13:40:00,133.46,133.46,133.42,133.42,900.0,125.9811,125.9811,125.9433,125.9433,900.0
2018-08-31 13:45:00,133.43,133.5,133.43,133.49,3150.0,125.9528,126.0188,125.9528,126.0094,3150.0
2018-08-31 13:50:00,133.48,133.57,133.46,133.53,13305.0,126.0,126.0849,125.9811,126.0472,13305.0
2018-08-31 13:55:00,133.55,133.68,133.31,133.4,53848.0,126.066,126.1888,125.8395,125.9245,53848.0
2018-08-31 14:00:00,133.5,133.52,133.41,133.41,800.0,126.0188,126.0377,125.9339,125.9339,800.0
2018-08-31 14:05:00,133.45,133.52,133.42,133.44,1400.0,125.9716,126.0377,125.9433,125.9622,1400.0
2018-08-31 14:10:00,133.41,133.41,133.34,133.36,4419.0,125.9339,125.9339,125.8678,125.8867,4419.0
2018-08-31 14:15:00,133.36,133.42,133.14,133.37,6000.0,125.8867,125.9433,125.679,125.8961,6000.0
2018-08-31 14:20:00,133.39,133.42,133.29,133.29,1600.0,125.915,125.9433,125.8206,125.8206,1600.0
2018-08-31 14:25:00,133.36,133.47,133.36,133.47,900.0,125.8867,125.9905,125.8867,125.9905,900.0
2018-08-31 14:30:00,133.47,133.52,133.43,133.52,1700.0,125.9905,126.0377,125.9528,126.0377,1700.0
2018-08-31 14:35:00,133.46,133.46,133.46,133.46,200.0,125.9811,125.9811,125.9811,125.9811,200.0
2018-08-31 14:40:00,133.51,133.51,133.45,133.48,2000.0,126.0283,126.0283,125.9716,126.0,2000.0
2018-08-31 14:45:00,133.49,133.49,133.43,133.45,1500.0,126.0094,126.0094,125.9528,125.9716,1500.0
2018-08-31 14:50:00,133.56,133.57,133.43,133.45,2800.0,126.0755,126.0849,125.9528,125.9716,2800.0
2018-08-31 14:55:00,133.47,133.53,133.45,133.45,1400.0,125.9905,126.0472,125.9716,125.9716,1400.0
2018-08-31 15:00:00,133.49,133.55,133.49,133.53,900.0,126.0094,126.066,126.0094,126.0472,900.0
2018-08-31 15:05:00,133.54,133.61,133.54,133.59,15100.0,126.0566,126.1227,126.0566,126.1038,15100.0
2018-08-31 15:10:00,133.6,133.61,133.6,133.61,700.0,126.1132,126.1227,126.1132,126.1227,700.0
2018-08-31 15:15:00,133.61,133.64,133.6,133.61,1801.0,126.1227,126.151,126.1132,126.1227,1801.0
2018-08-31 15:20:00,133.61,133.61,133.42,133.44,15884.0,126.1227,126.1227,125.9433,125.9622,15884.0
2018-08-31 15:25:00,133.44,133.48,133.37,133.47,2632.0,125.9622,126.0,125.8961,125.9905,2632.0
2018-08-31 15:30:00,133.43,133.74,133.43,133.74,21951.0,125.9528,126.2454,125.9528,126.2454,21951.0
2018-08-31 15:35:00,133.77,134.01,133.75,133.91,9978.0,126.2737,126.5003,126.2548,126.4059,9978.0
2018-08-31 15:40:00,133.87,133.98,133.82,133.91,60392.0,126.3681,126.4719,126.3209,126.4059,60392.0
2018-08-31 15:45:00,133.95,134.07,133.93,134.01,18207.0,126.4436,126.5569,126.4247,126.5003,18207.0
2018-08-31 15:50:00,134.05,134.11,133.98,133.99,9100.0,126.538,126.5947,126.4719,126.4814,9100.0
2018-08-31 15:55:00,133.97,134.05,133.92,133.94,46910.0,126.4625,126.538,126.4153,126.4342,46910.0
2018-09-04 09:30:00,133.66,134.34,133.55,133.96,26339.0,126.1699,126.8118,126.066,126.4531,26339.0
2018-09-04 09:35:00,134.07,134.07,133.9,133.97,4900.0,126.5569,126.5569,126.3964,126.4625,4900.0
2018-09-04 09:40:00,134.04,134.14,134.04,134.06,1400.0,126.5286,126.623,126.5286,126.5475,1400.0
2018-09-04 09:45:00,134.11,134.32,133.85,133.85,27173.0,126.5947,126.7929,126.3492,126.3492,27173.0
2018-09-04 09:50:00,133.95,134.31,133.95,134.28,24046.0,126.4436,126.7835,126.4436,126.7551,24046.0
2018-09-04 09:55:00,134.35,134.45,134.35,134.39,900.0,126.8212,126.9156,126.8212,126.859,900.0
2018-09-04 10:00:00,134.5,134.62,134.5,134.6,3729.0,126.9628,127.0761,126.9628,127.0572,3729.0
2018-09-04 10:05:00,134.58,134.68,134.56,134.65,1626.0,127.0383,127.1327,127.0194,127.1044,1626.0
2018-09-04 10:10:00,134.67,134.68,134.58,134.66,2100.0,127.1233,127.1327,127.0383,127.1138,2100.0
2018-09-04 10:15:00,134.61,134.69,134.54,134.54,3400.0,127.0666,127.1422,127.0006,127.0006,3400.0
2018-09-04 10:20:00,134.54,134.66,134.41,134.41,12232.0,127.0006,127.1138,126.8779,126.8779,12232.0
2018-09-04 10:25:00,134.35,134.38,134.31,134.31,1900.0,126.8212,126.8495,126.7835,126.7835,1900.0
2018-09-04 10:30:00,134.3,134.4,134.3,134.4,900.0,126.774,126.8684,126.774,126.8684,900.0
2018-09-04 10:35:00,134.36,134.36,134.23,134.31,4300.0,126.8307,126.8307,126.7079,126.7835,4300.0
2018-09-04 10:40:00,134.36,134.42,134.33,134.42,1240.0,126.8307,126.8873,126.8023,126.8873,1240.0
2018-09-04 10:45:00,134.45,134.52,134.3,134.49,5419.0,126.9156,126.9817,126.774,126.9534,5419.0
2018-09-04 10:50:00,134.51,134.62,134.48,134.48,2800.0,126.9722,127.0761,126.9439,126.9439,2800.0
2018-09-04 10:55:00,134.48,134.54,134.38,134.38,1700.0,126.9439,127.0006,126.8495,126.8495,1700.0
2018-09-04 11:00:00,134.38,134.44,134.35,134.41,3021.0,126.8495,126.9062,126.8212,126.8779,3021.0
2018-09-04 11:05:00,134.4,134.4,134.19,134.22,1200.0,126.8684,126.8684,126.6702,126.6985,1200.0
2018-09-04 11:10:00,134.23,134.24,134.14,134.18,3706.0,126.7079,126.7174,126.623,126.6607,3706.0
2018-09-04 11:15:00,134.2,134.34,134.2,134.34,1700.0,126.6796,126.8118,126.6796,126.8118,1700.0
2018-09-04 11:20:00,134.46,134.46,134.41,134.41,1200.0,126.925,126.925,126.8779,126.8779,1200.0
2018-09-04 11:25:00,134.38,134.47,134.27,134.47,2876.0,126.8495,126.9345,126.7457,126.9345,2876.0
2018-09-04 11:30:00,134.5,134.5,134.41,134.41,1340.0,126.9628,126.9628,126.8779,126.8779,1340.0
2018-09-04 11:35:00,134.43,134.46,134.42,134.46,800.0,126.8967,126.925,126.8873,126.925,800.0
2018-09-04 11:40:00,134.43,134.43,134.27,134.28,5994.0,126.8967,126.8967,126.7457,126.7551,5994.0
2018-09-04 11:45:00,134.28,134.29,134.21,134.21,1707.0,126.7551,126.7646,126.6891,126.6891,1707.0
2018-09-04 11:50:00,134.21,134.24,134.14,134.17,2000.0,126.6891,126.7174,126.623,126.6513,2000.0
2018-09-04 11:55:00,134.18,134.18,134.04,134.04,2352.0,126.6607,126.6607,126.5286,126.5286,2352.0
2018-09-04 12:00:00,134.1,134.1,134.05,134.05,900.0,126.5852,126.5852,126.538,126.538,900.0
2018-09-04 12:05:00,134.03,134.04,133.94,134.0,2530.0,126.5191,126.5286,126.4342,126.4908,2530.0
2018-09-04 12:10:00,134.0,134.01,133.96,134.0,2735.0,126.4908,126.5003,126.4531,126.4908,2735.0
2018-09-04 12:15:00,134.06,134.1,134.01,134.08,2400.0,126.5475,126.5852,126.5003,126.5663,2400.0
2018-09-04 12:20:00,134.08,134.08,133.89,133.89,3200.0,126.5663,126.5663,126.387,126.387,3200.0
2018-09-04 12:25:00,133.91,134.09,133.91,134.09,1510.0,126.4059,126.5758,126.4059,126.5758,1510.0
2018-09-04 12:30:00,134.09,134.09,134.03,134.06,3950.0,126.5758,126.5758,126.5191,126.5475,3950.0
2018-09-04 12:35:00,134.04,134.09,134.04,134.08,1300.0,126.5286,126.5758,126.5286,126.5663,1300.0
2018-09-04 12:40:00,134.14,134.19,134.14,134.19,1700.0,126.623,126.6702,126.623,126.6702,1700.0
2018-09-04 12:45:00,134.19,134.33,134.19,134.29,2800.0,126.6702,126.8023,126.6702,126.7646,2800.0
2018-09-04 12:50:00,134.26,134.27,134.23,134.25,4239.0,126.7363,126.7457,126.7079,126.7268,4239.0
2018-09-04 12:55:00,134.26,134.3,134.26,134.26,900.0,126.7363,126.774,126.7363,126.7363,900.0
2018-09-04 13:00:00,134.26,134.4,134.26,134.33,3200.0,126.7363,126.8684,126.7363,126.8023,3200.0
2018-09-04 13:05:00,134.36,134.38,134.33,134.38,2500.0,126.8307,126.8495,126.8023,126.8495,2500.0
2018-09-04 13:10:00,134.39,134.47,134.37,134.38,1800.0,126.859,126.9345,126.8401,126.8495,1800.0
2018-09-04 13:15:00,134.38,134.43,134.33,134.33,1600.0,126.8495,126.8967,126.8023,126.8023,1600.0
2018-09-04 13:20:00,134.36,134.4,134.33,134.35,2500.0,126.8307,126.8684,126.8023,126.8212,2500.0
2018-09-04 13:25:00,134.35,134.38,134.24,134.26,3183.0,126.8212,126.8495,126.7174,126.7363,3183.0
2018-09-04 13:30:00,134.25,134.3,134.2,134.29,5899.0,126.7268,126.774,126.6796,126.7646,5899.0
2018-09-04 13:35:00,134.28,134.31,134.26,134.27,1745.0,126.7551,126.7835,126.7363,126.7457,1745.0
2018-09-04 13:40:00,134.27,134.3,134.14,134.14,4638.0,126.7457,126.774,126.623,126.623,4638.0
2018-09-04 13:45:00,134.16,134.23,134.16,134.22,1094.0,126.6419,126.7079,126.6419,126.6985,1094.0
2018-09-04 13:50:00,134.29,134.39,134.29,134.39,2194.0,126.7646,126.859,126.7646,126.859,2194.0
2018-09-04 13:55:00,134.42,134.44,134.36,134.44,2040.0,126.8873,126.9062,126.8307,126.9062,2040.0
2018-09-04 14:00:00,134.44,134.45,134.4,134.42,3300.0,126.9062,126.9156,126.8684,126.8873,3300.0
2018-09-04 14:05:00,134.41,134.46,134.41,134.43,2200.0,126.8779,126.925,126.8779,126.8967,2200.0
2018-09-04 14:10:00,134.37,134.41,134.32,134.35,6836.0,126.8401,126.8779,126.7929,126.8212,6836.0
2018-09-04 14:15:00,134.38,134.42,134.38,134.39,500.0,126.8495,126.8873,126.8495,126.859,500.0
2018-09-04 14:20:00,134.46,134.52,134.46,134.52,5558.0,126.925,126.9817,126.925,126.9817,5558.0
2018-09-04 14:25:00,134.52,134.55,134.49,134.53,2210.0,126.9817,127.01,126.9534,126.9911,2210.0
2018-09-04 14:30:00,134.51,134.59,134.45,134.57,1900.0,126.9722,127.0478,126.9156,127.0289,1900.0
2018-09-04 14:35:00,134.6,134.6,134.56,134.58,400.0,127.0572,127.0572,127.0194,127.0383,400.0
2018-09-04 14:40:00,134.61,134.64,134.6,134.6,2395.0,127.0666,127.095,127.0572,127.0572,2395.0
2018-09-04 14:45:00,134.6,134.63,134.52,134.55,4862.0,127.0572,127.0855,126.9817,127.01,4862.0
2018-09-04 14:50:00,134.64,134.71,134.61,134.7,2112.0,127.095,127.161,127.0666,127.1516,2112.0
2018-09-04 14:55:00,134.67,134.67,134.62,134.66,1218.0,127.1233,127.1233,127.0761,127.1138,1218.0
2018-09-04 15:00:00,134.69,134.69,134.61,134.65,4500.0,127.1422,127.1422,127.0666,127.1044,4500.0
2018-09-04 15:05:00,134.64,134.75,134.63,134.75,3701.0,127.095,127.1988,127.0855,127.1988,3701.0
2018-09-04 15:10:00,134.75,134.88,134.71,134.75,7147.0,127.1988,127.3215,127.161,127.1988,7147.0
2018-09-04 15:15:00,134.81,134.81,134.74,134.8,4030.0,127.2554,127.2554,127.1894,127.246,4030.0
2018-09-04 15:20:00,134.86,134.86,134.76,134.78,5535.0,127.3026,127.3026,127.2082,127.2271,5535.0
2018-09-04 15:25:00,134.77,134.84,134.76,134.81,6734.0,127.2177,127.2838,127.2082,127.2554,6734.0
2018-09-04 15:30:00,134.82,134.85,134.81,134.85,7014.0,127.2649,127.2932,127.2554,127.2932,7014.0
2018-09-04 15:35:00,134.86,134.9,134.85,134.9,5493.0,127.3026,127.3404,127.2932,127.3404,5493.0
2018-09-04 15:40:00,134.89,134.93,134.87,134.91,7162.0,127.331,127.3687,127.3121,127.3498,7162.0
2018-09-04 15:45:00,134.93,134.93,134.79,134.81,11444.0,127.3687,127.3687,127.2366,127.2554,11444.0
2018-09-04 15:50:00,134.8,134.8,134.68,134.68,13001.0,127.246,127.246,127.1327,127.1327,13001.0
2018-09-04 15:55:00,134.68,134.69,134.58,134.62,58513.0,127.1327,127.1422,127.0383,127.0761,58513.0
2018-09-05 09:30:00,134.52,134.52,134.22,134.43,7436.0,126.9817,126.9817,126.6985,126.8967,7436.0
2018-09-05 09:35:00,134.27,134.51,134.23,134.35,58135.0,126.7457,126.9722,126.7079,126.8212,58135.0
2018-09-05 09:40:00,134.33,135.08,134.33,135.02,35300.0,126.8023,127.5103,126.8023,127.4537,35300.0
2018-09-05 09:45:00,134.99,135.13,134.98,135.05,3133.0,127.4253,127.5575,127.4159,127.482,3133.0
2018-09-05 09:50:00,135.13,135.14,134.73,134.92,93911.0,127.5575,127.5669,127.1799,127.3593,93911.0
2018-09-05 09:55:00,134.95,135.09,134.91,134.94,34110.0,127.3876,127.5197,127.3498,127.3782,34110.0
2018-09-05 10:00:00,134.78,134.82,134.61,134.82,2796.0,127.2271,127.2649,127.0666,127.2649,2796.0
2018-09-05 10:05:00,134.83,134.88,134.32,134.42,3350.0,127.2743,127.3215,126.7929,126.8873,3350.0
2018-09-05 10:10:00,134.43,134.52,134.42,134.43,1668.0,126.8967,126.9817,126.8873,126.8967,1668.0
2018-09-05 10:15:00,134.44,134.57,134.44,134.52,2167.0,126.9062,127.0289,126.9062,126.9817,2167.0
2018-09-05 10:20:00,134.5,134.56,134.3,134.35,4901.0,126.9628,127.0194,126.774,126.8212,4901.0
2018-09-05 10:25:00,134.38,134.65,134.38,134.59,2481.0,126.8495,127.1044,126.8495,127.0478,2481.0
2018-09-05 10:30:00,134.61,134.61,134.27,134.27,3733.0,127.0666,127.0666,126.7457,126.7457,3733.0
2018-09-05 10:35:00,134.3,134.33,134.17,134.22,9075.0,126.774,126.8023,126.6513,126.6985,9075.0
2018-09-05 10:40:00,134.18,134.35,134.09,134.35,9123.0,126.6607,126.8212,126.5758,126.8212,9123.0
2018-09-05 10:45:00,134.28,134.48,134.28,134.35,9418.0,126.7551,126.9439,126.7551,126.8212,9418.0
2018-09-05 10:50:00,134.38,134.41,134.26,134.33,2003.0,126.8495,126.8779,126.7363,126.8023,2003.0
2018-09-05 10:55:00,134.33,134.48,134.32,134.45,4391.0,126.8023,126.9439,126.7929,126.9156,4391.0
2018-09-05 11:00:00,134.49,134.55,134.49,134.51,2600.0,126.9534,127.01,126.9534,126.9722,2600.0
2018-09-05 11:05:00,134.53,134.59,134.52,134.57,1305.0,126.9911,127.0478,126.9817,127.0289,1305.0
2018-09-05 11:10:00,134.56,134.66,134.52,134.59,4009.0,127.0194,127.1138,126.9817,127.0478,4009.0
2018-09-05 11:15:00,134.59,134.61,134.44,134.56,10115.0,127.0478,127.0666,126.9062,127.0194,10115.0
2018-09-05 11:20:00,134.57,134.76,134.55,134.75,14313.0,127.0289,127.2082,127.01,127.1988,14313.0
2018-09-05 11:25:00,134.7,134.73,134.67,134.7,700.0,127.1516,127.1799,127.1233,127.1516,700.0
2018-09-05 11:30:00,134.72,134.72,134.65,134.65,2301.0,127.1705,127.1705,127.1044,127.1044,2301.0
2018-09-05 11:35:00,134.63,134.71,134.56,134.7,3935.0,127.0855,127.161,127.0194,127.1516,3935.0
2018-09-05 11:40:00,134.68,134.69,134.53,134.53,3526.0,127.1327,127.1422,126.9911,126.9911,3526.0
2018-09-05 11:45:00,134.52,134.56,134.49,134.52,5103.0,126.9817,127.0194,126.9534,126.9817,5103.0
2018-09-05 11:50:00,134.52,134.73,134.5,134.72,5998.0,126.9817,127.1799,126.9628,127.1705,5998.0
2018-09-05 11:55:00,134.72,134.72,134.64,134.67,1700.0,127.1705,127.1705,127.095,127.1233,1700.0
2018-09-05 12:00:00,134.68,134.77,134.68,134.77,300.0,127.1327,127.2177,127.1327,127.2177,300.0
2018-09-05 12:05:00,134.77,134.77,134.71,134.72,1663.0,127.2177,127.2177,127.161,127.1705,1663.0
2018-09-05 12:10:00,134.72,134.72,134.63,134.68,3759.0,127.1705,127.1705,127.0855,127.1327,3759.0
2018-09-05 12:15:00,134.67,134.75,134.66,134.75,1501.0,127.1233,127.1988,127.1138,127.1988,1501.0
2018-09-05 12:20:00,134.75,134.85,134.75,134.8,1127.0,127.1988,127.2932,127.1988,127.246,1127.0
2018-09-05 12:25:00,134.8,134.86,134.78,134.82,2400.0,127.246,127.3026,127.2271,127.2649,2400.0
2018-09-05 12:30:00,134.87,134.94,134.86,134.92,2200.0,127.3121,127.3782,127.3026,127.3593,2200.0
2018-09-05 12:35:00,134.93,134.94,134.87,134.87,1201.0,127.3687,127.3782,127.3121,127.3121,1201.0
2018-09-05 12:40:00,134.84,134.84,134.78,134.78,500.0,127.2838,127.2838,127.2271,127.2271,500.0
2018-09-05 12:45:00,134.78,134.82,134.74,134.78,2000.0,127.2271,127.2649,127.1894,127.2271,2000.0
2018-09-05 12:50:00,134.78,134.78,134.74,134.74,700.0,127.2271,127.2271,127.1894,127.1894,700.0
2018-09-05 12:55:00,134.75,134.78,134.7,134.72,3700.0,127.1988,127.2271,127.1516,127.1705,3700.0
2018-09-05 13:00:00,134.72,134.78,134.72,134.77,2510.0,127.1705,127.2271,127.1705,127.2177,2510.0
2018-09-05 13:05:00,134.79,134.83,134.78,134.83,3135.0,127.2366,127.2743,127.2271,127.2743,3135.0
2018-09-05 13:10:00,134.85,134.92,134.85,134.86,2309.0,127.2932,127.3593,127.2932,127.3026,2309.0
2018-09-05 13:15:00,134.88,134.95,134.88,134.9,2402.0,127.3215,127.3876,127.3215,127.3404,2402.0
2018-09-05 13:20:00,134.94,134.98,134.91,134.91,2500.0,127.3782,127.4159,127.3498,127.3498,2500.0
2018-09-05 13:25:00,134.91,134.98,134.91,134.98,1609.0,127.3498,127.4159,127.3498,127.4159,1609.0
2018-09-05 13:30:00,134.95,135.05,134.95,135.0,3200.0,127.3876,127.482,127.3876,127.4348,3200.0
2018-09-05 13:35:00,134.99,134.99,134.91,134.92,2500.0,127.4253,127.4253,127.3498,127.3593,2500.0
2018-09-05 13:40:00,134.91,134.91,134.85,134.89,1500.0,127.3498,127.3498,127.2932,127.331,1500.0
2018-09-05 13:45:00,134.89,134.89,134.84,134.86,1700.0,127.331,127.331,127.2838,127.3026,1700.0
2018-09-05 13:50:00,134.84,134.93,134.82,134.87,5600.0,127.2838,127.3687,127.2649,127.3121,5600.0
2018-09-05 13:55:00,134.87,134.87,134.79,134.81,2122.0,127.3121,127.3121,127.2366,127.2554,2122.0
2018-09-05 14:00:00,134.81,134.82,134.69,134.72,3312.0,127.2554,127.2649,127.1422,127.1705,3312.0
2018-09-05 14:05:00,134.73,134.79,134.67,134.74,5542.0,127.1799,127.2366,127.1233,127.1894,5542.0
2018-09-05 14:10:00,134.76,134.79,134.72,134.75,2400.0,127.2082,127.2366,127.1705,127.1988,2400.0
2018-09-05 14:15:00,134.75,134.79,134.72,134.79,800.0,127.1988,127.2366,127.1705,127.2366,800.0
2018-09-05 14:20:00,134.78,134.8,134.74,134.78,1700.0,127.2271,127.246,127.1894,127.2271,1700.0
2018-09-05 14:25:00,134.76,134.79,134.73,134.73,2097.0,127.2082,127.2366,127.1799,127.1799,2097.0
2018-09-05 14:30:00,134.74,134.77,134.74,134.75,1600.0,127.1894,127.2177,127.1894,127.1988,1600.0
2018-09-05 14:35:00,134.78,134.85,134.76,134.85,5860.0,127.2271,127.2932,127.2082,127.2932,5860.0
2018-09-05 14:40:00,134.83,134.89,134.82,134.85,1700.0,127.2743,127.331,127.2649,127.2932,1700.0
2018-09-05 14:45:00,134.86,134.86,134.79,134.79,700.0,127.3026,127.3026,127.2366,127.2366,700.0
2018-09-05 14:50:00,134.79,134.82,134.75,134.82,1565.0,127.2366,127.2649,127.1988,127.2649,1565.0
2018-09-05 14:55:00,134.85,134.89,134.84,134.88,2102.0,127.2932,127.331,127.2838,127.3215,2102.0
2018-09-05 15:00:00,134.86,134.88,134.85,134.88,1635.0,127.3026,127.3215,127.2932,127.3215,1635.0
2018-09-05 15:05:00,134.87,134.87,134.81,134.81,3314.0,127.3121,127.3121,127.2554,127.2554,3314.0
2018-09-05 15:10:00,134.79,134.86,134.77,134.86,18006.0,127.2366,127.3026,127.2177,127.3026,18006.0
2018-09-05 15:15:00,134.86,134.99,134.85,134.97,7398.0,127.3026,127.4253,127.2932,127.4065,7398.0
2018-09-05 15:20:00,134.99,135.0,134.89,134.89,2941.0,127.4253,127.4348,127.331,127.331,2941.0
2018-09-05 15:25:00,134.89,134.9,134.85,134.88,2774.0,127.331,127.3404,127.2932,127.3215,2774.0
2018-09-05 15:30:00,134.9,134.93,134.9,134.91,4205.0,127.3404,127.3687,127.3404,127.3498,4205.0
2018-09-05 15:35:00,134.91,134.91,134.86,134.88,5547.0,127.3498,127.3498,127.3026,127.3215,5547.0
2018-09-05 15:40:00,134.87,134.9,134.83,134.85,6298.0,127.3121,127.3404,127.2743,127.2932,6298.0
2018-09-05 15:45:00,134.85,134.86,134.67,134.67,12483.0,127.2932,127.3026,127.1233,127.1233,12483.0
2018-09-05 15:50:00,134.65,134.73,134.47,134.51,23168.0,127.1044,127.1799,126.9345,126.9722,23168.0
2018-09-05 15:55:00,134.5,134.58,134.3,134.54,70318.0,126.9628,127.0383,126.774,127.0006,70318.0
2018-09-06 09:30:00,134.75,134.75,134.75,134.75,2618.0,127.1988,127.1988,127.1988,127.1988,2618.0
2018-09-06 09:35:00,134.85,135.18,134.85,135.07,2000.0,127.2932,127.6047,127.2932,127.5009,2000.0
2018-09-06 09:40:00,135.07,135.07,135.07,135.07,0.0,127.5009,127.5009,127.5009,127.5009,0.0
2018-09-06 09:45:00,134.97,135.12,134.97,134.98,600.0,127.4065,127.5481,127.4065,127.4159,600.0
2018-09-06 09:50:00,135.06,135.13,134.89,134.99,10450.0,127.4914,127.5575,127.331,127.4253,10450.0
2018-09-06 09:55:00,134.99,135.18,134.99,135.18,6544.0,127.4253,127.6047,127.4253,127.6047,6544.0
2018-09-06 10:00:00,135.27,135.52,135.2,135.51,3049.0,127.6897,127.9256,127.6236,127.9162,3049.0
2018-09-06 10:05:00,135.49,135.52,135.29,135.42,2900.0,127.8973,127.9256,127.7085,127.8313,2900.0
2018-09-06 10:10:00,135.43,135.54,135.4,135.45,1900.0,127.8407,127.9445,127.8124,127.8596,1900.0
2018-09-06 10:15:00,135.53,135.53,135.37,135.39,3879.0,127.9351,127.9351,127.7841,127.8029,3879.0
2018-09-06 10:20:00,135.32,135.4,135.32,135.4,328.0,127.7369,127.8124,127.7369,127.8124,328.0
2018-09-06 10:25:00,135.41,135.49,135.41,135.49,200.0,127.8218,127.8973,127.8218,127.8973,200.0
2018-09-06 10:30:00,135.55,135.58,135.31,135.31,3114.0,127.954,127.9823,127.7274,127.7274,3114.0
2018-09-06 10:35:00,135.31,135.4,135.28,135.4,2650.0,127.7274,127.8124,127.6991,127.8124,2650.0
2018-09-06 10:40:00,135.4,135.4,135.27,135.34,1700.0,127.8124,127.8124,127.6897,127.7557,1700.0
2018-09-06 10:45:00,135.41,135.41,135.11,135.11,1500.0,127.8218,127.8218,127.5386,127.5386,1500.0
2018-09-06 10:50:00,135.17,135.19,134.98,135.02,1700.0,127.5953,127.6141,127.4159,127.4537,1700.0
2018-09-06 10:55:00,135.03,135.19,135.03,135.18,2300.0,127.4631,127.6141,127.4631,127.6047,2300.0
2018-09-06 11:00:00,135.12,135.13,135.02,135.02,2600.0,127.5481,127.5575,127.4537,127.4537,2600.0
2018-09-06 11:05:00,135.02,135.02,134.92,135.01,3000.0,127.4537,127.4537,127.3593,127.4442,3000.0
2018-09-06 11:10:00,134.98,135.13,134.96,135.02,5300.0,127.4159,127.5575,127.397,127.4537,5300.0
2018-09-06 11:15:00,135.02,135.02,134.93,134.93,500.0,127.4537,127.4537,127.3687,127.3687,500.0
2018-09-06 11:20:00,134.84,135.04,134.81,135.04,6807.0,127.2838,127.4725,127.2554,127.4725,6807.0
2018-09-06 11:25:00,135.0,135.0,134.89,134.95,1400.0,127.4348,127.4348,127.331,127.3876,1400.0
2018-09-06 11:30:00,134.96,135.05,134.9,135.04,6963.0,127.397,127.482,127.3404,127.4725,6963.0
2018-09-06 11:35:00,134.94,134.97,134.85,134.9,2900.0,127.3782,127.4065,127.2932,127.3404,2900.0
2018-09-06 11:40:00,134.9,134.97,134.88,134.88,1600.0,127.3404,127.4065,127.3215,127.3215,1600.0
2018-09-06 11:45:00,134.93,135.04,134.9,135.03,2900.0,127.3687,127.4725,127.3404,127.4631,2900.0
2018-09-06 11:50:00,135.02,135.12,135.02,135.08,1200.0,127.4537,127.5481,127.4537,127.5103,1200.0
2018-09-06 11:55:00,135.06,135.2,134.99,135.14,7800.0,127.4914,127.6236,127.4253,127.5669,7800.0
2018-09-06 12:00:00,135.15,135.21,135.07,135.16,5000.0,127.5764,127.633,127.5009,127.5858,5000.0
2018-09-06 12:05:00,135.15,135.21,135.05,135.19,1700.0,127.5764,127.633,127.482,127.6141,1700.0
2018-09-06 12:10:00,135.15,135.19,135.1,135.17,1500.0,127.5764,127.6141,127.5292,127.5953,1500.0
2018-09-06 12:15:00,135.18,135.27,135.18,135.25,2200.0,127.6047,127.6897,127.6047,127.6708,2200.0
2018-09-06 12:20:00,135.21,135.41,135.19,135.38,1000.0,127.633,127.8218,127.6141,127.7935,1000.0
2018-09-06 12:25:00,135.34,135.43,135.33,135.41,1303.0,127.7557,127.8407,127.7463,127.8218,1303.0
2018-09-06 12:30:00,135.42,135.5,135.29,135.29,3190.0,127.8313,127.9068,127.7085,127.7085,3190.0
2018-09-06 12:35:00,135.36,135.46,135.36,135.36,2886.0,127.7746,127.869,127.7746,127.7746,2886.0
2018-09-06 12:40:00,135.36,135.5,135.36,135.44,1900.0,127.7746,127.9068,127.7746,127.8501,1900.0
2018-09-06 12:45:00,135.54,135.59,135.44,135.44,3975.0,127.9445,127.9917,127.8501,127.8501,3975.0
2018-09-06 12:50:00,135.44,135.49,135.26,135.31,2700.0,127.8501,127.8973,127.6802,127.7274,2700.0
2018-09-06 12:55:00,135.26,135.31,135.21,135.21,2300.0,127.6802,127.7274,127.633,127.633,2300.0
2018-09-06 13:00:00,135.26,135.26,135.11,135.19,5000.0,127.6802,127.6802,127.5386,127.6141,5000.0
2018-09-06 13:05:00,135.22,135.31,135.22,135.28,2500.0,127.6425,127.7274,127.6425,127.6991,2500.0
2018-09-06 13:10:00,135.28,135.39,135.24,135.39,600.0,127.6991,127.8029,127.6613,127.8029,600.0
2018-09-06 13:15:00,135.44,135.53,135.42,135.47,1201.0,127.8501,127.9351,127.8313,127.8785,1201.0
2018-09-06 13:20:00,135.5,135.56,135.5,135.56,200.0,127.9068,127.9634,127.9068,127.9634,200.0
2018-09-06 13:25:00,135.54,135.59,135.53,135.56,1400.0,127.9445,127.9917,127.9351,127.9634,1400.0
2018-09-06 13:30:00,135.54,135.61,135.5,135.55,2700.0,127.9445,128.0106,127.9068,127.954,2700.0
2018-09-06 13:35:00,135.56,135.62,135.56,135.59,600.0,127.9634,128.02,127.9634,127.9917,600.0
2018-09-06 13:40:00,135.59,135.7,135.59,135.63,1600.0,127.9917,128.0956,127.9917,128.0295,1600.0
2018-09-06 13:45:00,135.63,135.63,135.63,135.63,0.0,128.0295,128.0295,128.0295,128.0295,0.0
2018-09-06 13:50:00,135.61,135.65,135.58,135.59,1400.0,128.0106,128.0484,127.9823,127.9917,1400.0
2018-09-06 13:55:00,135.57,135.68,135.57,135.68,1110.0,127.9728,128.0767,127.9728,128.0767,1110.0
2018-09-06 14:00:00,135.73,135.83,135.72,135.79,2900.0,128.1239,128.2183,128.1144,128.1805,2900.0
2018-09-06 14:05:00,135.77,135.77,135.71,135.73,1401.0,128.1616,128.1616,128.105,128.1239,1401.0
2018-09-06 14:10:00,135.82,135.9,135.82,135.9,700.0,128.2088,128.2844,128.2088,128.2844,700.0
2018-09-06 14:15:00,135.85,135.88,135.75,135.77,1200.0,128.2372,128.2655,128.1428,128.1616,1200.0
2018-09-06 14:20:00,135.77,135.8,135.68,135.68,800.0,128.1616,128.19,128.0767,128.0767,800.0
2018-09-06 14:25:00,135.72,135.83,135.72,135.77,1800.0,128.1144,128.2183,128.1144,128.1616,1800.0
2018-09-06 14:30:00,135.82,135.98,135.82,135.98,2320.0,128.2088,128.3599,128.2088,128.3599,2320.0
2018-09-06 14:35:00,135.99,135.99,135.86,135.9,800.0,128.3693,128.3693,128.2466,128.2844,800.0
2018-09-06 14:40:00,135.85,135.96,135.85,135.87,800.0,128.2372,128.341,128.2372,128.256,800.0
2018-09-06 14:45:00,135.86,135.92,135.85,135.85,2900.0,128.2466,128.3032,128.2372,128.2372,2900.0
2018-09-06 14:50:00,135.85,135.88,135.77,135.83,2100.0,128.2372,128.2655,128.1616,128.2183,2100.0
2018-09-06 14:55:00,135.88,135.89,135.81,135.84,4430.0,128.2655,128.2749,128.1994,128.2277,4430.0
2018-09-06 15:00:00,135.83,135.95,135.82,135.92,3341.0,128.2183,128.3316,128.2088,128.3032,3341.0
2018-09-06 15:05:00,135.9,136.07,135.88,136.06,2574.0,128.2844,128.4448,128.2655,128.4354,2574.0
2018-09-06 15:10:00,136.02,136.13,136.02,136.13,6230.0,128.3976,128.5015,128.3976,128.5015,6230.0
2018-09-06 15:15:00,136.12,136.2,135.93,135.93,3009.0,128.492,128.5675,128.3127,128.3127,3009.0
2018-09-06 15:20:00,135.96,135.96,135.86,135.86,600.0,128.341,128.341,128.2466,128.2466,600.0
2018-09-06 15:25:00,135.82,135.87,135.8,135.86,2929.0,128.2088,128.256,128.19,128.2466,2929.0
2018-09-06 15:30:00,135.9,135.95,135.83,135.91,7000.0,128.2844,128.3316,128.2183,128.2938,7000.0
2018-09-06 15:35:00,135.93,135.93,135.87,135.88,4671.0,128.3127,128.3127,128.256,128.2655,4671.0
2018-09-06 15:40:00,135.9,135.92,135.79,135.82,4200.0,128.2844,128.3032,128.1805,128.2088,4200.0
2018-09-06 15:45:00,135.79,135.9,135.76,135.85,7126.0,128.1805,128.2844,128.1522,128.2372,7126.0
2018-09-06 15:50:00,135.85,135.93,135.82,135.85,9465.0,128.2372,128.3127,128.2088,128.2372,9465.0
2018-09-06 15:55:00,135.85,135.94,135.76,135.76,30624.0,128.2372,128.3221,128.1522,128.1522,30624.0
2018-09-07 09:30:00,135.37,135.37,134.77,134.77,3864.0,127.7841,127.7841,127.2177,127.2177,3864.0
2018-09-07 09:35:00,135.15,136.05,135.15,135.96,8700.0,127.5764,128.4259,127.5764,128.341,8700.0
2018-09-07 09:40:00,135.94,136.14,135.91,136.14,2499.0,128.3221,128.5109,128.2938,128.5109,2499.0
2018-09-07 09:45:00,136.14,136.76,136.08,136.52,9624.0,128.5109,129.0962,128.4543,128.8696,9624.0
2018-09-07 09:50:00,136.5,136.56,136.36,136.54,3600.0,128.8507,128.9074,128.7186,128.8885,3600.0
2018-09-07 09:55:00,136.51,136.71,136.5,136.6,5664.0,128.8602,129.049,128.8507,128.9451,5664.0
2018-09-07 10:00:00,136.54,136.56,136.24,136.55,8336.0,128.8885,128.9074,128.6053,128.8979,8336.0
2018-09-07 10:05:00,136.55,136.6,136.47,136.59,2250.0,128.8979,128.9451,128.8224,128.9357,2250.0
2018-09-07 10:10:00,136.63,137.0,136.63,137.0,5852.0,128.9734,129.3227,128.9734,129.3227,5852.0
2018-09-07 10:15:00,136.97,136.97,136.7,136.7,1110.0,129.2944,129.2944,129.0395,129.0395,1110.0
2018-09-07 10:20:00,136.7,136.76,136.6,136.7,2380.0,129.0395,129.0962,128.9451,129.0395,2380.0
2018-09-07 10:25:00,136.65,136.67,136.56,136.56,2700.0,128.9923,129.0112,128.9074,128.9074,2700.0
2018-09-07 10:30:00,136.56,136.6,136.44,136.58,4650.0,128.9074,128.9451,128.7941,128.9262,4650.0
2018-09-07 10:35:00,136.59,136.69,136.48,136.48,3650.0,128.9357,129.0301,128.8319,128.8319,3650.0
2018-09-07 10:40:00,136.33,136.46,136.32,136.46,3800.0,128.6903,128.813,128.6808,128.813,3800.0
2018-09-07 10:45:00,136.49,136.56,136.45,136.53,2800.0,128.8413,128.9074,128.8035,128.879,2800.0
2018-09-07 10:50:00,136.49,136.5,136.42,136.42,700.0,128.8413,128.8507,128.7752,128.7752,700.0
2018-09-07 10:55:00,136.42,136.42,136.32,136.42,8095.0,128.7752,128.7752,128.6808,128.7752,8095.0
2018-09-07 11:00:00,136.36,136.4,136.32,136.33,7094.0,128.7186,128.7563,128.6808,128.6903,7094.0
2018-09-07 11:05:00,136.34,136.51,136.32,136.51,3525.0,128.6997,128.8602,128.6808,128.8602,3525.0
2018-09-07 11:10:00,136.5,136.5,136.41,136.41,825.0,128.8507,128.8507,128.7658,128.7658,825.0
2018-09-07 11:15:00,136.47,136.47,136.4,136.4,500.0,128.8224,128.8224,128.7563,128.7563,500.0
2018-09-07 11:20:00,136.42,136.42,136.34,136.35,2259.0,128.7752,128.7752,128.6997,128.7091,2259.0
2018-09-07 11:25:00,136.35,136.54,136.35,136.54,3700.0,128.7091,128.8885,128.7091,128.8885,3700.0
2018-09-07 11:30:00,136.53,136.53,136.45,136.48,900.0,128.879,128.879,128.8035,128.8319,900.0
2018-09-07 11:35:00,136.52,136.68,136.49,136.68,4125.0,128.8696,129.0206,128.8413,129.0206,4125.0
2018-09-07 11:40:00,136.65,136.7,136.56,136.56,3156.0,128.9923,129.0395,128.9074,128.9074,3156.0
2018-09-07 11:45:00,136.53,136.55,136.5,136.5,2291.0,128.879,128.8979,128.8507,128.8507,2291.0
2018-09-07 11:50:00,136.47,136.52,136.45,136.47,2400.0,128.8224,128.8696,128.8035,128.8224,2400.0
2018-09-07 11:55:00,136.45,136.51,136.39,136.43,2500.0,128.8035,128.8602,128.7469,128.7847,2500.0
2018-09-07 12:00:00,136.39,136.42,136.32,136.35,8349.0,128.7469,128.7752,128.6808,128.7091,8349.0
2018-09-07 12:05:00,136.35,136.41,135.97,136.07,5141.0,128.7091,128.7658,128.3504,128.4448,5141.0
2018-09-07 12:10:00,136.09,136.33,136.06,136.31,6703.0,128.4637,128.6903,128.4354,128.6714,6703.0
2018-09-07 12:15:00,136.25,136.26,136.18,136.2,1463.0,128.6147,128.6242,128.5487,128.5675,1463.0
2018-09-07 12:20:00,136.19,136.27,136.16,136.22,8620.0,128.5581,128.6336,128.5298,128.5864,8620.0
2018-09-07 12:25:00,136.17,136.26,136.16,136.19,7515.0,128.5392,128.6242,128.5298,128.5581,7515.0
2018-09-07 12:30:00,136.16,136.3,136.15,136.17,5146.0,128.5298,128.6619,128.5203,128.5392,5146.0
2018-09-07 12:35:00,136.19,136.19,136.03,136.03,3469.0,128.5581,128.5581,128.4071,128.4071,3469.0
2018-09-07 12:40:00,136.06,136.11,135.82,135.92,2900.0,128.4354,128.4826,128.2088,128.3032,2900.0
2018-09-07 12:45:00,135.83,135.98,135.83,135.97,4136.0,128.2183,128.3599,128.2183,128.3504,4136.0
2018-09-07 12:50:00,135.94,135.98,135.87,135.93,1904.0,128.3221,128.3599,128.256,128.3127,1904.0
2018-09-07 12:55:00,135.9,135.93,135.75,135.75,1950.0,128.2844,128.3127,128.1428,128.1428,1950.0
2018-09-07 13:00:00,135.76,135.8,135.54,135.54,3450.0,128.1522,128.19,127.9445,127.9445,3450.0
2018-09-07 13:05:00,135.5,135.55,135.39,135.47,1702.0,127.9068,127.954,127.8029,127.8785,1702.0
2018-09-07 13:10:00,135.47,135.82,135.46,135.69,5680.0,127.8785,128.2088,127.869,128.0861,5680.0
2018-09-07 13:15:00,135.8,135.81,135.76,135.77,556.0,128.19,128.1994,128.1522,128.1616,556.0
2018-09-07 13:20:00,135.7,135.72,135.68,135.72,1200.0,128.0956,128.1144,128.0767,128.1144,1200.0
2018-09-07 13:25:00,135.69,135.85,135.66,135.85,2900.0,128.0861,128.2372,128.0578,128.2372,2900.0
2018-09-07 13:30:00,135.85,135.85,135.79,135.81,974.0,128.2372,128.2372,128.1805,128.1994,974.0
2018-09-07 13:35:00,135.8,135.82,135.7,135.7,1335.0,128.19,128.2088,128.0956,128.0956,1335.0
2018-09-07 13:40:00,135.6,135.75,135.6,135.61,4727.0,128.0012,128.1428,128.0012,128.0106,4727.0
2018-09-07 13:45:00,135.6,135.69,135.59,135.69,5472.0,128.0012,128.0861,127.9917,128.0861,5472.0
2018-09-07 13:50:00,135.72,135.76,135.64,135.65,1969.0,128.1144,128.1522,128.0389,128.0484,1969.0
2018-09-07 13:55:00,135.66,135.66,135.62,135.65,700.0,128.0578,128.0578,128.02,128.0484,700.0
2018-09-07 14:00:00,135.65,135.71,135.65,135.71,1700.0,128.0484,128.105,128.0484,128.105,1700.0
2018-09-07 14:05:00,135.67,135.72,135.67,135.69,800.0,128.0672,128.1144,128.0672,128.0861,800.0
2018-09-07 14:10:00,135.67,135.88,135.67,135.87,3232.0,128.0672,128.2655,128.0672,128.256,3232.0
2018-09-07 14:15:00,135.82,135.84,135.74,135.74,2132.0,128.2088,128.2277,128.1333,128.1333,2132.0
2018-09-07 14:20:00,135.67,135.71,135.66,135.69,1551.0,128.0672,128.105,128.0578,128.0861,1551.0
2018-09-07 14:25:00,135.71,135.76,135.68,135.76,2900.0,128.105,128.1522,128.0767,128.1522,2900.0
2018-09-07 14:30:00,135.79,135.79,135.7,135.7,500.0,128.1805,128.1805,128.0956,128.0956,500.0
2018-09-07 14:35:00,135.72,135.72,135.59,135.62,5965.0,128.1144,128.1144,127.9917,128.02,5965.0
2018-09-07 14:40:00,135.62,135.63,135.58,135.59,8170.0,128.02,128.0295,127.9823,127.9917,8170.0
2018-09-07 14:45:00,135.61,135.74,135.6,135.72,4760.0,128.0106,128.1333,128.0012,128.1144,4760.0
2018-09-07 14:50:00,135.72,135.73,135.6,135.61,4803.0,128.1144,128.1239,128.0012,128.0106,4803.0
2018-09-07 14:55:00,135.64,135.73,135.63,135.7,2155.0,128.0389,128.1239,128.0295,128.0956,2155.0
2018-09-07 15:00:00,135.7,135.7,135.65,135.67,3185.0,128.0956,128.0956,128.0484,128.0672,3185.0
2018-09-07 15:05:00,135.68,135.68,135.57,135.64,2215.0,128.0767,128.0767,127.9728,128.0389,2215.0
2018-09-07 15:10:00,135.65,135.67,135.62,135.65,1508.0,128.0484,128.0672,128.02,128.0484,1508.0
2018-09-07 15:15:00,135.63,135.65,135.6,135.65,3610.0,128.0295,128.0484,128.0012,128.0484,3610.0
2018-09-07 15:20:00,135.64,135.64,135.59,135.64,10449.0,128.0389,128.0389,127.9917,128.0389,10449.0
2018-09-07 15:25:00,135.65,135.78,135.65,135.75,3116.0,128.0484,128.1711,128.0484,128.1428,3116.0
2018-09-07 15:30:00,135.77,135.8,135.76,135.78,1985.0,128.1616,128.19,128.1522,128.1711,1985.0
2018-09-07 15:35:00,135.75,135.87,135.73,135.87,11049.0,128.1428,128.256,128.1239,128.256,11049.0
2018-09-07 15:40:00,135.85,135.91,135.81,135.85,8156.0,128.2372,128.2938,128.1994,128.2372,8156.0
2018-09-07 15:45:00,135.88,136.12,135.88,136.12,15761.0,128.2655,128.492,128.2655,128.492,15761.0
2018-09-07 15:50:00,136.06,136.06,135.88,135.89,8975.0,128.4354,128.4354,128.2655,128.2749,8975.0
2018-09-07 15:55:00,135.91,136.14,135.89,135.92,33454.0,128.2938,128.5109,128.2749,128.3032,33454.0
2018-09-10 09:30:00,136.68,136.68,136.29,136.56,2981.0,129.0206,129.0206,128.6525,128.9074,2981.0
2018-09-10 09:35:00,136.48,136.48,135.83,135.83,1300.0,128.8319,128.8319,128.2183,128.2183,1300.0
2018-09-10 09:40:00,135.77,136.13,135.75,135.92,2000.0,128.1616,128.5015,128.1428,128.3032,2000.0
2018-09-10 09:45:00,136.04,136.05,135.74,135.77,7637.0,128.4165,128.4259,128.1333,128.1616,7637.0
2018-09-10 09:50:00,135.76,135.81,135.34,135.56,27677.0,128.1522,128.1994,127.7557,127.9634,27677.0
2018-09-10 09:55:00,135.53,135.74,135.35,135.35,28670.0,127.9351,128.1333,127.7652,127.7652,28670.0
2018-09-10 10:00:00,135.41,135.52,135.19,135.41,15487.0,127.8218,127.9256,127.6141,127.8218,15487.0
2018-09-10 10:05:00,135.4,135.41,135.14,135.14,6379.0,127.8124,127.8218,127.5669,127.5669,6379.0
2018-09-10 10:10:00,135.18,135.21,134.97,135.08,9703.0,127.6047,127.633,127.4065,127.5103,9703.0
2018-09-10 10:15:00,135.06,135.37,135.06,135.21,6800.0,127.4914,127.7841,127.4914,127.633,6800.0
2018-09-10 10:20:00,135.14,135.31,135.04,135.04,4800.0,127.5669,127.7274,127.4725,127.4725,4800.0
2018-09-10 10:25:00,135.09,135.12,135.01,135.05,1800.0,127.5197,127.5481,127.4442,127.482,1800.0
2018-09-10 10:30:00,135.03,135.13,135.01,135.13,2200.0,127.4631,127.5575,127.4442,127.5575,2200.0
2018-09-10 10:35:00,135.1,135.26,135.1,135.16,3800.0,127.5292,127.6802,127.5292,127.5858,3800.0
2018-09-10 10:40:00,135.14,135.14,134.87,134.95,16249.0,127.5669,127.5669,127.3121,127.3876,16249.0
2018-09-10 10:45:00,134.87,134.91,134.76,134.81,3306.0,127.3121,127.3498,127.2082,127.2554,3306.0
2018-09-10 10:50:00,134.86,134.97,134.81,134.89,4500.0,127.3026,127.4065,127.2554,127.331,4500.0
2018-09-10 10:55:00,134.89,134.96,134.72,134.82,4600.0,127.331,127.397,127.1705,127.2649,4600.0
2018-09-10 11:00:00,134.8,134.84,134.69,134.8,4700.0,127.246,127.2838,127.1422,127.246,4700.0
2018-09-10 11:05:00,134.83,135.05,134.82,135.05,2500.0,127.2743,127.482,127.2649,127.482,2500.0
2018-09-10 11:10:00,135.02,135.05,134.93,134.97,6900.0,127.4537,127.482,127.3687,127.4065,6900.0
2018-09-10 11:15:00,134.99,135.12,134.95,135.12,4900.0,127.4253,127.5481,127.3876,127.5481,4900.0
2018-09-10 11:20:00,135.12,135.23,135.1,135.23,2900.0,127.5481,127.6519,127.5292,127.6519,2900.0
2018-09-10 11:25:00,135.23,135.23,135.01,135.08,13519.0,127.6519,127.6519,127.4442,127.5103,13519.0
2018-09-10 11:30:00,135.08,135.18,135.08,135.15,4340.0,127.5103,127.6047,127.5103,127.5764,4340.0
2018-09-10 11:35:00,135.13,135.13,135.01,135.01,2425.0,127.5575,127.5575,127.4442,127.4442,2425.0
2018-09-10 11:40:00,135.01,135.05,134.9,135.0,4900.0,127.4442,127.482,127.3404,127.4348,4900.0
2018-09-10 11:45:00,135.03,135.1,134.93,134.98,8100.0,127.4631,127.5292,127.3687,127.4159,8100.0
2018-09-10 11:50:00,135.06,135.08,134.95,134.95,5200.0,127.4914,127.5103,127.3876,127.3876,5200.0
2018-09-10 11:55:00,134.98,135.11,134.93,135.1,11425.0,127.4159,127.5386,127.3687,127.5292,11425.0
2018-09-10 12:00:00,135.12,135.14,134.98,135.1,19590.0,127.5481,127.5669,127.4159,127.5292,19590.0
2018-09-10 12:05:00,135.12,135.12,135.0,135.02,7500.0,127.5481,127.5481,127.4348,127.4537,7500.0
2018-09-10 12:10:00,135.0,135.07,134.95,135.0,4249.0,127.4348,127.5009,127.3876,127.4348,4249.0
2018-09-10 12:15:00,135.03,135.08,135.01,135.02,3900.0,127.4631,127.5103,127.4442,127.4537,3900.0
2018-09-10 12:20:00,135.04,135.04,134.88,134.91,4138.0,127.4725,127.4725,127.3215,127.3498,4138.0
2018-09-10 12:25:00,134.93,134.93,134.71,134.74,5500.0,127.3687,127.3687,127.161,127.1894,5500.0
2018-09-10 12:30:00,134.79,134.8,134.72,134.78,1500.0,127.2366,127.246,127.1705,127.2271,1500.0
2018-09-10 12:35:00,134.76,134.77,134.76,134.77,300.0,127.2082,127.2177,127.2082,127.2177,300.0
2018-09-10 12:40:00,134.79,134.82,134.77,134.77,2578.0,127.2366,127.2649,127.2177,127.2177,2578.0
2018-09-10 12:45:00,134.82,134.87,134.76,134.8,5900.0,127.2649,127.3121,127.2082,127.246,5900.0
2018-09-10 12:50:00,134.75,134.81,134.75,134.76,900.0,127.1988,127.2554,127.1988,127.2082,900.0
2018-09-10 12:55:00,134.78,134.85,134.63,134.68,9500.0,127.2271,127.2932,127.0855,127.1327,9500.0
2018-09-10 13:00:00,134.7,134.86,134.7,134.86,1600.0,127.1516,127.3026,127.1516,127.3026,1600.0
2018-09-10 13:05:00,134.86,135.04,134.86,134.89,6600.0,127.3026,127.4725,127.3026,127.331,6600.0
2018-09-10 13:10:00,134.89,135.05,134.75,135.05,7791.0,127.331,127.482,127.1988,127.482,7791.0
2018-09-10 13:15:00,135.02,135.04,135.0,135.02,800.0,127.4537,127.4725,127.4348,127.4537,800.0
2018-09-10 13:20:00,135.01,135.04,134.93,134.95,5065.0,127.4442,127.4725,127.3687,127.3876,5065.0
2018-09-10 13:25:00,134.94,134.96,134.87,134.88,3528.0,127.3782,127.397,127.3121,127.3215,3528.0
2018-09-10 13:30:00,134.89,135.01,134.75,134.85,10263.0,127.331,127.4442,127.1988,127.2932,10263.0
2018-09-10 13:35:00,134.86,134.86,134.81,134.81,1450.0,127.3026,127.3026,127.2554,127.2554,1450.0
2018-09-10 13:40:00,134.85,134.91,134.83,134.89,2437.0,127.2932,127.3498,127.2743,127.331,2437.0
2018-09-10 13:45:00,134.89,134.89,134.76,134.78,3600.0,127.331,127.331,127.2082,127.2271,3600.0
2018-09-10 13:50:00,134.81,134.83,134.79,134.79,1200.0,127.2554,127.2743,127.2366,127.2366,1200.0
2018-09-10 13:55:00,134.76,134.82,134.76,134.81,4069.0,127.2082,127.2649,127.2082,127.2554,4069.0
2018-09-10 14:00:00,134.82,134.82,134.77,134.78,13473.0,127.2649,127.2649,127.2177,127.2271,13473.0
2018-09-10 14:05:00,134.79,135.0,134.77,134.96,9196.0,127.2366,127.4348,127.2177,127.397,9196.0
2018-09-10 14:10:00,134.96,135.04,134.96,135.03,4627.0,127.397,127.4725,127.397,127.4631,4627.0
2018-09-10 14:15:00,135.06,135.06,134.89,134.97,10402.0,127.4914,127.4914,127.331,127.4065,10402.0
2018-09-10 14:20:00,135.01,135.06,134.92,135.06,3667.0,127.4442,127.4914,127.3593,127.4914,3667.0
2018-09-10 14:25:00,135.07,135.22,135.07,135.22,400.0,127.5009,127.6425,127.5009,127.6425,400.0
2018-09-10 14:30:00,135.26,135.26,135.16,135.17,3314.0,127.6802,127.6802,127.5858,127.5953,3314.0
2018-09-10 14:35:00,135.24,135.42,135.22,135.42,2453.0,127.6613,127.8313,127.6425,127.8313,2453.0
2018-09-10 14:40:00,135.42,135.48,135.41,135.46,800.0,127.8313,127.8879,127.8218,127.869,800.0
2018-09-10 14:45:00,135.47,135.57,135.45,135.52,2871.0,127.8785,127.9728,127.8596,127.9256,2871.0
2018-09-10 14:50:00,135.55,135.57,135.45,135.57,3800.0,127.954,127.9728,127.8596,127.9728,3800.0
2018-09-10 14:55:00,135.65,135.67,135.61,135.65,2110.0,128.0484,128.0672,128.0106,128.0484,2110.0
2018-09-10 15:00:00,135.67,135.76,135.63,135.71,7105.0,128.0672,128.1522,128.0295,128.105,7105.0
2018-09-10 15:05:00,135.75,135.76,135.41,135.41,4435.0,128.1428,128.1522,127.8218,127.8218,4435.0
2018-09-10 15:10:00,135.36,135.42,135.13,135.2,5600.0,127.7746,127.8313,127.5575,127.6236,5600.0
2018-09-10 15:15:00,135.15,135.17,135.13,135.14,6300.0,127.5764,127.5953,127.5575,127.5669,6300.0
2018-09-10 15:20:00,135.14,135.19,135.02,135.11,12390.0,127.5669,127.6141,127.4537,127.5386,12390.0
2018-09-10 15:25:00,135.12,135.14,134.99,134.99,4200.0,127.5481,127.5669,127.4253,127.4253,4200.0
2018-09-10 15:30:00,134.99,135.03,134.94,134.94,5133.0,127.4253,127.4631,127.3782,127.3782,5133.0
2018-09-10 15:35:00,134.96,134.96,134.92,134.92,8213.0,127.397,127.397,127.3593,127.3593,8213.0
2018-09-10 15:40:00,134.92,134.92,134.73,134.75,12202.0,127.3593,127.3593,127.1799,127.1988,12202.0
2018-09-10 15:45:00,134.76,134.86,134.7,134.76,10588.0,127.2082,127.3026,127.1516,127.2082,10588.0
2018-09-10 15:50:00,134.74,134.74,134.61,134.64,16841.0,127.1894,127.1894,127.0666,127.095,16841.0
2018-09-10 15:55:00,134.65,134.79,134.42,134.56,103160.0,127.1044,127.2366,126.8873,127.0194,103160.0
2018-09-11 09:30:00,134.34,134.34,133.93,134.07,6751.0,126.8118,126.8118,126.4247,126.5569,6751.0
2018-09-11 09:35:00,134.02,134.43,134.0,134.43,208003.0,126.5097,126.8967,126.4908,126.8967,208003.0
2018-09-11 09:40:00,134.47,135.23,134.4,135.18,4486.0,126.9345,127.6519,126.8684,127.6047,4486.0
2018-09-11 09:45:00,135.2,135.5,135.05,135.08,10200.0,127.6236,127.9068,127.482,127.5103,10200.0
2018-09-11 09:50:00,135.2,135.37,135.0,135.12,20334.0,127.6236,127.7841,127.4348,127.5481,20334.0
2018-09-11 09:55:00,135.14,135.27,135.0,135.02,15623.0,127.5669,127.6897,127.4348,127.4537,15623.0
2018-09-11 10:00:00,135.02,135.21,134.99,134.99,77236.0,127.4537,127.633,127.4253,127.4253,77236.0
2018-09-11 10:05:00,135.02,135.06,134.81,134.81,3374.0,127.4537,127.4914,127.2554,127.2554,3374.0
2018-09-11 10:10:00,134.85,134.87,134.71,134.87,4712.0,127.2932,127.3121,127.161,127.3121,4712.0
2018-09-11 10:15:00,134.8,134.87,134.77,134.77,2252.0,127.246,127.3121,127.2177,127.2177,2252.0
2018-09-11 10:20:00,134.76,134.77,134.61,134.66,2278.0,127.2082,127.2177,127.0666,127.1138,2278.0
2018-09-11 10:25:00,134.61,134.61,134.09,134.14,17703.0,127.0666,127.0666,126.5758,126.623,17703.0
2018-09-11 10:30:00,134.16,134.16,133.95,134.0,3265.0,126.6419,126.6419,126.4436,126.4908,3265.0
2018-09-11 10:35:00,134.05,134.15,134.05,134.08,3063.0,126.538,126.6324,126.538,126.5663,3063.0
2018-09-11 10:40:00,134.11,134.11,133.82,133.94,18550.0,126.5947,126.5947,126.3209,126.4342,18550.0
2018-09-11 10:45:00,133.9,133.91,133.8,133.84,1100.0,126.3964,126.4059,126.302,126.3398,1100.0
2018-09-11 10:50:00,133.8,134.05,133.8,134.05,2100.0,126.302,126.538,126.302,126.538,2100.0
2018-09-11 10:55:00,134.11,134.11,134.08,134.08,729.0,126.5947,126.5947,126.5663,126.5663,729.0
2018-09-11 11:00:00,134.13,134.22,134.1,134.19,1587.0,126.6135,126.6985,126.5852,126.6702,1587.0
2018-09-11 11:05:00,134.24,134.28,134.19,134.27,3047.0,126.7174,126.7551,126.6702,126.7457,3047.0
2018-09-11 11:10:00,134.32,134.42,134.26,134.26,2000.0,126.7929,126.8873,126.7363,126.7363,2000.0
2018-09-11 11:15:00,134.18,134.18,134.12,134.15,600.0,126.6607,126.6607,126.6041,126.6324,600.0
2018-09-11 11:20:00,134.17,134.23,134.13,134.23,2243.0,126.6513,126.7079,126.6135,126.7079,2243.0
2018-09-11 11:25:00,134.18,134.21,134.18,134.21,700.0,126.6607,126.6891,126.6607,126.6891,700.0
2018-09-11 11:30:00,134.25,134.26,134.17,134.17,1694.0,126.7268,126.7363,126.6513,126.6513,1694.0
2018-09-11 11:35:00,134.19,134.19,134.12,134.12,255.0,126.6702,126.6702,126.6041,126.6041,255.0
2018-09-11 11:40:00,134.19,134.25,134.19,134.24,2544.0,126.6702,126.7268,126.6702,126.7174,2544.0
2018-09-11 11:45:00,134.24,134.28,134.19,134.25,8453.0,126.7174,126.7551,126.6702,126.7268,8453.0
2018-09-11 11:50:00,134.33,134.5,134.33,134.5,3000.0,126.8023,126.9628,126.8023,126.9628,3000.0
2018-09-11 11:55:00,134.49,134.58,134.49,134.57,1200.0,126.9534,127.0383,126.9534,127.0289,1200.0
2018-09-11 12:00:00,134.61,134.61,134.51,134.53,1112.0,127.0666,127.0666,126.9722,126.9911,1112.0
2018-09-11 12:05:00,134.56,134.58,134.49,134.58,6028.0,127.0194,127.0383,126.9534,127.0383,6028.0
2018-09-11 12:10:00,134.67,134.78,134.67,134.78,900.0,127.1233,127.2271,127.1233,127.2271,900.0
2018-09-11 12:15:00,134.83,134.83,134.69,134.69,1662.0,127.2743,127.2743,127.1422,127.1422,1662.0
2018-09-11 12:20:00,134.66,134.76,134.66,134.75,1100.0,127.1138,127.2082,127.1138,127.1988,1100.0
2018-09-11 12:25:00,134.73,134.73,134.52,134.53,3625.0,127.1799,127.1799,126.9817,126.9911,3625.0
2018-09-11 12:30:00,134.58,134.64,134.58,134.64,1100.0,127.0383,127.095,127.0383,127.095,1100.0
2018-09-11 12:35:00,134.75,134.83,134.71,134.81,1148.0,127.1988,127.2743,127.161,127.2554,1148.0
2018-09-11 12:40:00,134.74,134.83,134.73,134.8,3330.0,127.1894,127.2743,127.1799,127.246,3330.0
2018-09-11 12:45:00,134.77,134.77,134.71,134.72,1524.0,127.2177,127.2177,127.161,127.1705,1524.0
2018-09-11 12:50:00,134.73,134.73,134.66,134.66,700.0,127.1799,127.1799,127.1138,127.1138,700.0
2018-09-11 12:55:00,134.66,134.66,134.66,134.66,0.0,127.1138,127.1138,127.1138,127.1138,0.0
2018-09-11 13:00:00,134.72,134.72,134.65,134.65,800.0,127.1705,127.1705,127.1044,127.1044,800.0
2018-09-11 13:05:00,134.66,134.87,134.65,134.87,1200.0,127.1138,127.3121,127.1044,127.3121,1200.0
2018-09-11 13:10:00,134.94,134.99,134.87,134.87,1000.0,127.3782,127.4253,127.3121,127.3121,1000.0
2018-09-11 13:15:00,134.88,135.31,134.88,135.28,118739.0,127.3215,127.7274,127.3215,127.6991,118739.0
2018-09-11 13:20:00,135.28,135.3,135.17,135.21,4217.0,127.6991,127.718,127.5953,127.633,4217.0
2018-09-11 13:25:00,135.21,135.28,135.18,135.25,1800.0,127.633,127.6991,127.6047,127.6708,1800.0
2018-09-11 13:30:00,135.18,135.19,135.01,135.03,3005.0,127.6047,127.6141,127.4442,127.4631,3005.0
2018-09-11 13:35:00,135.06,135.06,134.69,134.69,2917.0,127.4914,127.4914,127.1422,127.1422,2917.0
2018-09-11 13:40:00,134.65,134.67,134.51,134.63,4903.0,127.1044,127.1233,126.9722,127.0855,4903.0
2018-09-11 13:45:00,134.6,134.6,134.48,134.52,2155.0,127.0572,127.0572,126.9439,126.9817,2155.0
2018-09-11 13:50:00,134.56,134.6,134.44,134.52,197296.0,127.0194,127.0572,126.9062,126.9817,197296.0
2018-09-11 13:55:00,134.53,134.78,134.53,134.73,14249.0,126.9911,127.2271,126.9911,127.1799,14249.0
2018-09-11 14:00:00,134.7,135.2,134.7,135.02,12286.0,127.1516,127.6236,127.1516,127.4537,12286.0
2018-09-11 14:05:00,135.11,135.11,134.99,135.0,4601.0,127.5386,127.5386,127.4253,127.4348,4601.0
2018-09-11 14:10:00,135.0,135.05,134.97,135.0,1234.0,127.4348,127.482,127.4065,127.4348,1234.0
2018-09-11 14:15:00,135.02,135.06,134.98,135.0,4516.0,127.4537,127.4914,127.4159,127.4348,4516.0
2018-09-11 14:20:00,135.0,135.05,134.95,135.05,2460.0,127.4348,127.482,127.3876,127.482,2460.0
2018-09-11 14:25:00,135.02,135.02,134.96,134.96,2945.0,127.4537,127.4537,127.397,127.397,2945.0
2018-09-11 14:30:00,135.0,135.1,135.0,135.09,800.0,127.4348,127.5292,127.4348,127.5197,800.0
2018-09-11 14:35:00,135.11,135.21,135.1,135.18,1802.0,127.5386,127.633,127.5292,127.6047,1802.0
2018-09-11 14:40:00,135.21,135.23,135.17,135.17,1380.0,127.633,127.6519,127.5953,127.5953,1380.0
2018-09-11 14:45:00,135.21,135.27,135.19,135.27,2351.0,127.633,127.6897,127.6141,127.6897,2351.0
2018-09-11 14:50:00,135.22,135.33,135.22,135.33,1704.0,127.6425,127.7463,127.6425,127.7463,1704.0
2018-09-11 14:55:00,135.37,135.4,135.28,135.29,3324.0,127.7841,127.8124,127.6991,127.7085,3324.0
2018-09-11 15:00:00,135.35,135.36,135.32,135.32,2201.0,127.7652,127.7746,127.7369,127.7369,2201.0
2018-09-11 15:05:00,135.33,135.43,135.33,135.34,2270.0,127.7463,127.8407,127.7463,127.7557,2270.0
2018-09-11 15:10:00,135.38,135.41,135.29,135.33,5935.0,127.7935,127.8218,127.7085,127.7463,5935.0
2018-09-11 15:15:00,135.33,135.33,135.2,135.2,2323.0,127.7463,127.7463,127.6236,127.6236,2323.0
2018-09-11 15:20:00,135.22,135.26,135.15,135.16,2460.0,127.6425,127.6802,127.5764,127.5858,2460.0
2018-09-11 15:25:00,135.14,135.17,135.14,135.17,2100.0,127.5669,127.5953,127.5669,127.5953,2100.0
2018-09-11 15:30:00,135.15,135.15,135.07,135.11,3727.0,127.5764,127.5764,127.5009,127.5386,3727.0
2018-09-11 15:35:00,135.11,135.11,135.05,135.05,3535.0,127.5386,127.5386,127.482,127.482,3535.0
2018-09-11 15:40:00,135.06,135.22,135.06,135.18,6734.0,127.4914,127.6425,127.4914,127.6047,6734.0
2018-09-11 15:45:00,135.11,135.15,134.95,135.05,7890.0,127.5386,127.5764,127.3876,127.482,7890.0
2018-09-11 15:50:00,135.03,135.11,134.94,135.09,15726.0,127.4631,127.5386,127.3782,127.5197,15726.0
2018-09-11 15:55:00,135.07,135.13,134.81,134.84,139655.0,127.5009,127.5575,127.2554,127.2838,139655.0
2018-09-12 09:30:00,134.77,135.0,134.77,134.87,3959.0,127.2177,127.4348,127.2177,127.3121,3959.0
2018-09-12 09:35:00,134.67,134.78,134.44,134.78,3246.0,127.1233,127.2271,126.9062,127.2271,3246.0
2018-09-12 09:40:00,134.79,134.79,134.56,134.64,3203.0,127.2366,127.2366,127.0194,127.095,3203.0
2018-09-12 09:45:00,134.53,134.88,134.53,134.88,6888.0,126.9911,127.3215,126.9911,127.3215,6888.0
2018-09-12 09:50:00,134.87,134.96,134.75,134.82,3130.0,127.3121,127.397,127.1988,127.2649,3130.0
2018-09-12 09:55:00,134.77,134.9,134.73,134.75,700.0,127.2177,127.3404,127.1799,127.1988,700.0
2018-09-12 10:00:00,134.84,134.93,134.76,134.76,844.0,127.2838,127.3687,127.2082,127.2082,844.0
2018-09-12 10:05:00,134.78,134.78,134.45,134.45,2238.0,127.2271,127.2271,126.9156,126.9156,2238.0
2018-09-12 10:10:00,134.38,134.48,134.34,134.34,4491.0,126.8495,126.9439,126.8118,126.8118,4491.0
2018-09-12 10:15:00,134.31,134.37,134.26,134.36,1200.0,126.7835,126.8401,126.7363,126.8307,1200.0
2018-09-12 10:20:00,134.34,134.39,134.27,134.39,1400.0,126.8118,126.859,126.7457,126.859,1400.0
2018-09-12 10:25:00,134.35,134.49,134.35,134.44,600.0,126.8212,126.9534,126.8212,126.9062,600.0
2018-09-12 10:30:00,134.44,134.57,134.35,134.44,3381.0,126.9062,127.0289,126.8212,126.9062,3381.0
2018-09-12 10:35:00,134.46,134.58,134.44,134.58,2100.0,126.925,127.0383,126.9062,127.0383,2100.0
2018-09-12 10:40:00,134.59,134.62,134.4,134.51,2200.0,127.0478,127.0761,126.8684,126.9722,2200.0
2018-09-12 10:45:00,134.42,134.42,134.25,134.25,2845.0,126.8873,126.8873,126.7268,126.7268,2845.0
2018-09-12 10:50:00,134.33,134.45,134.33,134.39,2100.0,126.8023,126.9156,126.8023,126.859,2100.0
2018-09-12 10:55:00,134.49,134.5,134.39,134.43,1400.0,126.9534,126.9628,126.859,126.8967,1400.0
2018-09-12 11:00:00,134.52,134.61,134.49,134.51,5800.0,126.9817,127.0666,126.9534,126.9722,5800.0
2018-09-12 11:05:00,134.56,134.56,134.37,134.44,56069.0,127.0194,127.0194,126.8401,126.9062,56069.0
2018-09-12 11:10:00,134.51,134.98,134.51,134.9,8607.0,126.9722,127.4159,126.9722,127.3404,8607.0
2018-09-12 11:15:00,134.81,134.86,134.73,134.8,3300.0,127.2554,127.3026,127.1799,127.246,3300.0
2018-09-12 11:20:00,134.79,134.95,134.79,134.92,1500.0,127.2366,127.3876,127.2366,127.3593,1500.0
2018-09-12 11:25:00,134.97,134.97,134.8,134.87,3724.0,127.4065,127.4065,127.246,127.3121,3724.0
2018-09-12 11:30:00,134.95,135.04,134.88,134.89,2300.0,127.3876,127.4725,127.3215,127.331,2300.0
2018-09-12 11:35:00,134.88,134.91,134.79,134.84,2900.0,127.3215,127.3498,127.2366,127.2838,2900.0
2018-09-12 11:40:00,134.78,134.84,134.64,134.7,4079.0,127.2271,127.2838,127.095,127.1516,4079.0
2018-09-12 11:45:00,134.67,134.76,134.54,134.54,2200.0,127.1233,127.2082,127.0006,127.0006,2200.0
2018-09-12 11:50:00,134.59,134.61,134.39,134.61,2609.0,127.0478,127.0666,126.859,127.0666,2609.0
2018-09-12 11:55:00,134.64,134.68,134.52,134.65,2100.0,127.095,127.1327,126.9817,127.1044,2100.0
2018-09-12 12:00:00,134.68,134.88,134.64,134.73,4635.0,127.1327,127.3215,127.095,127.1799,4635.0
2018-09-12 12:05:00,134.67,134.88,134.67,134.76,2800.0,127.1233,127.3215,127.1233,127.2082,2800.0
2018-09-12 12:10:00,134.75,134.91,134.74,134.9,1000.0,127.1988,127.3498,127.1894,127.3404,1000.0
2018-09-12 12:15:00,134.93,134.99,134.88,134.9,1900.0,127.3687,127.4253,127.3215,127.3404,1900.0
2018-09-12 12:20:00,135.0,135.27,135.0,135.27,4759.0,127.4348,127.6897,127.4348,127.6897,4759.0
2018-09-12 12:25:00,135.19,135.19,135.06,135.06,1600.0,127.6141,127.6141,127.4914,127.4914,1600.0
2018-09-12 12:30:00,135.06,135.12,135.01,135.02,1000.0,127.4914,127.5481,127.4442,127.4537,1000.0
2018-09-12 12:35:00,135.04,135.04,134.74,134.95,13677.0,127.4725,127.4725,127.1894,127.3876,13677.0
2018-09-12 12:40:00,134.95,135.02,134.94,135.01,2628.0,127.3876,127.4537,127.3782,127.4442,2628.0
2018-09-12 12:45:00,135.07,135.18,135.07,135.13,3462.0,127.5009,127.6047,127.5009,127.5575,3462.0
2018-09-12 12:50:00,135.08,135.24,135.08,135.22,2625.0,127.5103,127.6613,127.5103,127.6425,2625.0
2018-09-12 12:55:00,135.22,135.23,135.14,135.2,1600.0,127.6425,127.6519,127.5669,127.6236,1600.0
2018-09-12 13:00:00,135.22,135.26,135.13,135.13,1400.0,127.6425,127.6802,127.5575,127.5575,1400.0
2018-09-12 13:05:00,135.21,135.26,135.18,135.22,2600.0,127.633,127.6802,127.6047,127.6425,2600.0
2018-09-12 13:10:00,135.26,135.34,135.24,135.26,12131.0,127.6802,127.7557,127.6613,127.6802,12131.0
2018-09-12 13:15:00,135.25,135.26,135.1,135.19,3243.0,127.6708,127.6802,127.5292,127.6141,3243.0
2018-09-12 13:20:00,135.23,135.32,135.22,135.3,3125.0,127.6519,127.7369,127.6425,127.718,3125.0
2018-09-12 13:25:00,135.3,135.52,135.3,135.4,4175.0,127.718,127.9256,127.718,127.8124,4175.0
2018-09-12 13:30:00,135.46,135.46,135.23,135.23,1500.0,127.869,127.869,127.6519,127.6519,1500.0
2018-09-12 13:35:00,135.2,135.3,135.2,135.26,1200.0,127.6236,127.718,127.6236,127.6802,1200.0
2018-09-12 13:40:00,135.18,135.26,135.17,135.19,1310.0,127.6047,127.6802,127.5953,127.6141,1310.0
2018-09-12 13:45:00,135.18,135.2,135.06,135.2,1911.0,127.6047,127.6236,127.4914,127.6236,1911.0
2018-09-12 13:50:00,135.13,135.21,135.11,135.19,1200.0,127.5575,127.633,127.5386,127.6141,1200.0
2018-09-12 13:55:00,135.17,135.2,135.06,135.13,1712.0,127.5953,127.6236,127.4914,127.5575,1712.0
2018-09-12 14:00:00,135.2,135.22,135.15,135.21,1502.0,127.6236,127.6425,127.5764,127.633,1502.0
2018-09-12 14:05:00,135.21,135.23,135.13,135.18,3723.0,127.633,127.6519,127.5575,127.6047,3723.0
2018-09-12 14:10:00,135.17,135.21,135.11,135.11,602.0,127.5953,127.633,127.5386,127.5386,602.0
2018-09-12 14:15:00,135.1,135.19,135.09,135.19,1800.0,127.5292,127.6141,127.5197,127.6141,1800.0
2018-09-12 14:20:00,135.2,135.29,135.2,135.25,2601.0,127.6236,127.7085,127.6236,127.6708,2601.0
2018-09-12 14:25:00,135.31,135.33,135.3,135.32,2119.0,127.7274,127.7463,127.718,127.7369,2119.0
2018-09-12 14:30:00,135.31,135.32,135.19,135.19,4700.0,127.7274,127.7369,127.6141,127.6141,4700.0
2018-09-12 14:35:00,135.24,135.25,135.18,135.2,2800.0,127.6613,127.6708,127.6047,127.6236,2800.0
2018-09-12 14:40:00,135.23,135.23,135.12,135.14,3890.0,127.6519,127.6519,127.5481,127.5669,3890.0
2018-09-12 14:45:00,135.14,135.5,135.1,135.46,4700.0,127.5669,127.9068,127.5292,127.869,4700.0
2018-09-12 14:50:00,135.44,135.44,135.33,135.38,1000.0,127.8501,127.8501,127.7463,127.7935,1000.0
2018-09-12 14:55:00,135.32,135.38,135.32,135.37,2400.0,127.7369,127.7935,127.7369,127.7841,2400.0
2018-09-12 15:00:00,135.4,135.41,135.34,135.38,1439.0,127.8124,127.8218,127.7557,127.7935,1439.0
2018-09-12 15:05:00,135.41,135.42,135.35,135.41,2400.0,127.8218,127.8313,127.7652,127.8218,2400.0
2018-09-12 15:10:00,135.5,135.5,135.44,135.45,2600.0,127.9068,127.9068,127.8501,127.8596,2600.0
2018-09-12 15:15:00,135.46,135.53,135.44,135.45,3996.0,127.869,127.9351,127.8501,127.8596,3996.0
2018-09-12 15:20:00,135.52,135.63,135.5,135.57,2502.0,127.9256,128.0295,127.9068,127.9728,2502.0
2018-09-12 15:25:00,135.6,135.63,135.57,135.59,3400.0,128.0012,128.0295,127.9728,127.9917,3400.0
2018-09-12 15:30:00,135.63,135.66,135.6,135.66,1900.0,128.0295,128.0578,128.0012,128.0578,1900.0
2018-09-12 15:35:00,135.65,135.74,135.63,135.64,5337.0,128.0484,128.1333,128.0295,128.0389,5337.0
2018-09-12 15:40:00,135.66,135.79,135.66,135.78,3901.0,128.0578,128.1805,128.0578,128.1711,3901.0
2018-09-12 15:45:00,135.8,135.8,135.53,135.53,6304.0,128.19,128.19,127.9351,127.9351,6304.0
2018-09-12 15:50:00,135.54,135.64,135.54,135.57,9589.0,127.9445,128.0389,127.9445,127.9728,9589.0
2018-09-12 15:55:00,135.57,135.72,135.56,135.64,35476.0,127.9728,128.1144,127.9634,128.0389,35476.0
2018-09-13 09:30:00,136.57,136.57,135.76,135.76,4978.0,128.9168,128.9168,128.1522,128.1522,4978.0
2018-09-13 09:35:00,136.05,136.5,136.05,136.5,1536.0,128.4259,128.8507,128.4259,128.8507,1536.0
2018-09-13 09:40:00,136.41,136.41,136.36,136.36,525.0,128.7658,128.7658,128.7186,128.7186,525.0
2018-09-13 09:45:00,136.5,136.7,136.38,136.53,1412.0,128.8507,129.0395,128.7375,128.879,1412.0
2018-09-13 09:50:00,136.68,136.75,136.62,136.74,617.0,129.0206,129.0867,128.964,129.0773,617.0
2018-09-13 09:55:00,136.75,136.86,136.71,136.71,1612.0,129.0867,129.1906,129.049,129.049,1612.0
2018-09-13 10:00:00,136.71,136.85,136.71,136.77,3735.0,129.049,129.1811,129.049,129.1056,3735.0
2018-09-13 10:05:00,136.77,136.77,136.42,136.42,52239.0,129.1056,129.1056,128.7752,128.7752,52239.0
2018-09-13 10:10:00,136.42,136.46,136.37,136.37,2002.0,128.7752,128.813,128.728,128.728,2002.0
2018-09-13 10:15:00,136.37,136.41,136.14,136.23,1900.0,128.728,128.7658,128.5109,128.5959,1900.0
2018-09-13 10:20:00,136.15,136.26,136.13,136.19,1809.0,128.5203,128.6242,128.5015,128.5581,1809.0
2018-09-13 10:25:00,136.26,136.26,136.02,136.15,3100.0,128.6242,128.6242,128.3976,128.5203,3100.0
2018-09-13 10:30:00,136.1,136.14,136.02,136.02,2987.0,128.4731,128.5109,128.3976,128.3976,2987.0
2018-09-13 10:35:00,135.99,135.99,135.74,135.82,800.0,128.3693,128.3693,128.1333,128.2088,800.0
2018-09-13 10:40:00,135.81,135.88,135.74,135.88,2300.0,128.1994,128.2655,128.1333,128.2655,2300.0
2018-09-13 10:45:00,135.9,136.01,135.9,135.95,1100.0,128.2844,128.3882,128.2844,128.3316,1100.0
2018-09-13 10:50:00,135.92,135.92,135.72,135.72,1000.0,128.3032,128.3032,128.1144,128.1144,1000.0
2018-09-13 10:55:00,135.83,135.91,135.74,135.74,1400.0,128.2183,128.2938,128.1333,128.1333,1400.0
2018-09-13 11:00:00,135.75,135.76,135.55,135.64,2600.0,128.1428,128.1522,127.954,128.0389,2600.0
2018-09-13 11:05:00,135.75,135.92,135.75,135.91,1754.0,128.1428,128.3032,128.1428,128.2938,1754.0
2018-09-13 11:10:00,135.91,135.91,135.91,135.91,0.0,128.2938,128.2938,128.2938,128.2938,0.0
2018-09-13 11:15:00,135.9,135.9,135.72,135.72,600.0,128.2844,128.2844,128.1144,128.1144,600.0
2018-09-13 11:20:00,135.69,135.76,135.63,135.7,5580.0,128.0861,128.1522,128.0295,128.0956,5580.0
2018-09-13 11:25:00,135.67,135.69,135.59,135.61,2297.0,128.0672,128.0861,127.9917,128.0106,2297.0
2018-09-13 11:30:00,135.56,135.73,135.56,135.73,4111.0,127.9634,128.1239,127.9634,128.1239,4111.0
2018-09-13 11:35:00,135.78,135.85,135.77,135.8,1600.0,128.1711,128.2372,128.1616,128.19,1600.0
2018-09-13 11:40:00,135.78,135.78,135.75,135.76,1300.0,128.1711,128.1711,128.1428,128.1522,1300.0
2018-09-13 11:45:00,135.78,136.0,135.77,135.99,2715.0,128.1711,128.3788,128.1616,128.3693,2715.0
2018-09-13 11:50:00,135.99,135.99,135.94,135.94,1128.0,128.3693,128.3693,128.3221,128.3221,1128.0
2018-09-13 11:55:00,135.97,136.02,135.96,136.0,2205.0,128.3504,128.3976,128.341,128.3788,2205.0
2018-09-13 12:00:00,136.03,136.13,136.01,136.08,2439.0,128.4071,128.5015,128.3882,128.4543,2439.0
2018-09-13 12:05:00,136.13,136.14,136.1,136.11,600.0,128.5015,128.5109,128.4731,128.4826,600.0
2018-09-13 12:10:00,136.13,136.13,136.11,136.11,700.0,128.5015,128.5015,128.4826,128.4826,700.0
2018-09-13 12:15:00,136.13,136.13,136.0,136.0,3257.0,128.5015,128.5015,128.3788,128.3788,3257.0
2018-09-13 12:20:00,136.05,136.06,136.04,136.06,800.0,128.4259,128.4354,128.4165,128.4354,800.0
2018-09-13 12:25:00,136.03,136.05,135.98,136.05,914.0,128.4071,128.4259,128.3599,128.4259,914.0
2018-09-13 12:30:00,136.07,136.08,136.01,136.03,1000.0,128.4448,128.4543,128.3882,128.4071,1000.0
2018-09-13 12:35:00,136.06,136.06,135.96,135.96,600.0,128.4354,128.4354,128.341,128.341,600.0
2018-09-13 12:40:00,135.91,135.99,135.86,135.93,4703.0,128.2938,128.3693,128.2466,128.3127,4703.0
2018-09-13 12:45:00,135.96,136.06,135.96,136.01,1700.0,128.341,128.4354,128.341,128.3882,1700.0
2018-09-13 12:50:00,136.0,136.0,135.65,135.89,25353.0,128.3788,128.3788,128.0484,128.2749,25353.0
2018-09-13 12:55:00,135.84,135.97,135.83,135.93,9526.0,128.2277,128.3504,128.2183,128.3127,9526.0
2018-09-13 13:00:00,135.99,136.0,135.98,136.0,600.0,128.3693,128.3788,128.3599,128.3788,600.0
2018-09-13 13:05:00,136.0,136.01,135.92,135.92,1921.0,128.3788,128.3882,128.3032,128.3032,1921.0
2018-09-13 13:10:00,135.93,135.93,135.88,135.88,38300.0,128.3127,128.3127,128.2655,128.2655,38300.0
2018-09-13 13:15:00,135.86,136.0,135.86,136.0,1600.0,128.2466,128.3788,128.2466,128.3788,1600.0
2018-09-13 13:20:00,136.01,136.01,135.96,135.96,500.0,128.3882,128.3882,128.341,128.341,500.0
2018-09-13 13:25:00,135.92,135.98,135.92,135.98,400.0,128.3032,128.3599,128.3032,128.3599,400.0
2018-09-13 13:30:00,135.96,136.01,135.92,135.96,1500.0,128.341,128.3882,128.3032,128.341,1500.0
2018-09-13 13:35:00,135.92,135.95,135.88,135.94,1560.0,128.3032,128.3316,128.2655,128.3221,1560.0
2018-09-13 13:40:00,135.98,135.98,135.94,135.94,300.0,128.3599,128.3599,128.3221,128.3221,300.0
2018-09-13 13:45:00,135.93,135.93,135.86,135.87,1400.0,128.3127,128.3127,128.2466,128.256,1400.0
2018-09-13 13:50:00,135.86,135.89,135.86,135.89,1033.0,128.2466,128.2749,128.2466,128.2749,1033.0
2018-09-13 13:55:00,135.92,135.92,135.64,135.64,3937.0,128.3032,128.3032,128.0389,128.0389,3937.0
2018-09-13 14:00:00,135.67,135.75,135.59,135.71,2100.0,128.0672,128.1428,127.9917,128.105,2100.0
2018-09-13 14:05:00,135.77,135.77,135.74,135.75,550.0,128.1616,128.1616,128.1333,128.1428,550.0
2018-09-13 14:10:00,135.72,135.75,135.72,135.75,498.0,128.1144,128.1428,128.1144,128.1428,498.0
2018-09-13 14:15:00,135.74,135.75,135.64,135.64,500.0,128.1333,128.1428,128.0389,128.0389,500.0
2018-09-13 14:20:00,135.57,135.67,135.55,135.66,4022.0,127.9728,128.0672,127.954,128.0578,4022.0
2018-09-13 14:25:00,135.68,135.79,135.68,135.72,2423.0,128.0767,128.1805,128.0767,128.1144,2423.0
2018-09-13 14:30:00,135.67,135.73,135.67,135.73,300.0,128.0672,128.1239,128.0672,128.1239,300.0
2018-09-13 14:35:00,135.74,135.76,135.59,135.72,9400.0,128.1333,128.1522,127.9917,128.1144,9400.0
2018-09-13 14:40:00,135.73,135.76,135.64,135.72,7100.0,128.1239,128.1522,128.0389,128.1144,7100.0
2018-09-13 14:45:00,135.71,135.72,135.64,135.64,600.0,128.105,128.1144,128.0389,128.0389,600.0
2018-09-13 14:50:00,135.68,135.76,135.66,135.73,2000.0,128.0767,128.1522,128.0578,128.1239,2000.0
2018-09-13 14:55:00,135.75,135.78,135.72,135.73,3200.0,128.1428,128.1711,128.1144,128.1239,3200.0
2018-09-13 15:00:00,135.75,135.75,135.61,135.63,2910.0,128.1428,128.1428,128.0106,128.0295,2910.0
2018-09-13 15:05:00,135.64,135.64,135.57,135.57,800.0,128.0389,128.0389,127.9728,127.9728,800.0
2018-09-13 15:10:00,135.58,135.6,135.56,135.6,1300.0,127.9823,128.0012,127.9634,128.0012,1300.0
2018-09-13 15:15:00,135.64,135.64,135.57,135.58,700.0,128.0389,128.0389,127.9728,127.9823,700.0
2018-09-13 15:20:00,135.6,135.72,135.6,135.69,2885.0,128.0012,128.1144,128.0012,128.0861,2885.0
2018-09-13 15:25:00,135.66,135.7,135.61,135.62,2123.0,128.0578,128.0956,128.0106,128.02,2123.0
2018-09-13 15:30:00,135.61,135.63,135.57,135.63,1823.0,128.0106,128.0295,127.9728,128.0295,1823.0
2018-09-13 15:35:00,135.64,135.64,135.57,135.58,2850.0,128.0389,128.0389,127.9728,127.9823,2850.0
2018-09-13 15:40:00,135.59,135.64,135.58,135.64,5541.0,127.9917,128.0389,127.9823,128.0389,5541.0
2018-09-13 15:45:00,135.64,135.85,135.64,135.81,7200.0,128.0389,128.2372,128.0389,128.1994,7200.0
2018-09-13 15:50:00,135.82,135.86,135.8,135.85,5399.0,128.2088,128.2466,128.19,128.2372,5399.0
2018-09-13 15:55:00,135.88,135.92,135.84,135.9,24709.0,128.2655,128.3032,128.2277,128.2844,24709.0
2018-09-14 09:30:00,136.0,136.0,135.26,135.36,5679.0,128.3788,128.3788,127.6802,127.7746,5679.0
2018-09-14 09:35:00,135.38,136.09,135.33,135.58,2000.0,127.7935,128.4637,127.7463,127.9823,2000.0
2018-09-14 09:40:00,135.74,135.74,135.54,135.54,500.0,128.1333,128.1333,127.9445,127.9445,500.0
2018-09-14 09:45:00,135.48,136.08,135.48,136.08,3100.0,127.8879,128.4543,127.8879,128.4543,3100.0
2018-09-14 09:50:00,136.09,136.31,135.99,136.16,3900.0,128.4637,128.6714,128.3693,128.5298,3900.0
2018-09-14 09:55:00,136.19,136.29,136.14,136.25,3526.0,128.5581,128.6525,128.5109,128.6147,3526.0
2018-09-14 10:00:00,136.29,136.65,136.29,136.3,25058.0,128.6525,128.9923,128.6525,128.6619,25058.0
2018-09-14 10:05:00,136.23,136.27,136.15,136.15,5336.0,128.5959,128.6336,128.5203,128.5203,5336.0
2018-09-14 10:10:00,136.13,136.13,136.04,136.11,900.0,128.5015,128.5015,128.4165,128.4826,900.0
2018-09-14 10:15:00,136.11,136.32,136.07,136.12,2900.0,128.4826,128.6808,128.4448,128.492,2900.0
2018-09-14 10:20:00,136.12,136.26,136.09,136.25,5554.0,128.492,128.6242,128.4637,128.6147,5554.0
2018-09-14 10:25:00,136.26,136.48,136.26,136.43,4368.0,128.6242,128.8319,128.6242,128.7847,4368.0
2018-09-14 10:30:00,136.44,136.54,136.42,136.47,4276.0,128.7941,128.8885,128.7752,128.8224,4276.0
2018-09-14 10:35:00,136.49,136.51,136.42,136.42,2500.0,128.8413,128.8602,128.7752,128.7752,2500.0
2018-09-14 10:40:00,136.44,136.58,136.41,136.58,5000.0,128.7941,128.9262,128.7658,128.9262,5000.0
2018-09-14 10:45:00,136.52,136.55,136.28,136.36,7100.0,128.8696,128.8979,128.6431,128.7186,7100.0
2018-09-14 10:50:00,136.39,136.53,136.31,136.52,14346.0,128.7469,128.879,128.6714,128.8696,14346.0
2018-09-14 10:55:00,136.51,136.63,136.47,136.59,14180.0,128.8602,128.9734,128.8224,128.9357,14180.0
2018-09-14 11:00:00,136.63,136.63,136.4,136.46,5576.0,128.9734,128.9734,128.7563,128.813,5576.0
2018-09-14 11:05:00,136.52,136.55,136.44,136.47,4410.0,128.8696,128.8979,128.7941,128.8224,4410.0
2018-09-14 11:10:00,136.51,136.62,136.51,136.59,3993.0,128.8602,128.964,128.8602,128.9357,3993.0
2018-09-14 11:15:00,136.6,136.68,136.57,136.6,2900.0,128.9451,129.0206,128.9168,128.9451,2900.0
2018-09-14 11:20:00,136.58,136.58,136.46,136.55,1900.0,128.9262,128.9262,128.813,128.8979,1900.0
2018-09-14 11:25:00,136.53,136.72,136.53,136.72,3221.0,128.879,129.0584,128.879,129.0584,3221.0
2018-09-14 11:30:00,136.72,136.79,136.63,136.75,6978.0,129.0584,129.1245,128.9734,129.0867,6978.0
2018-09-14 11:35:00,136.74,136.77,136.73,136.75,2000.0,129.0773,129.1056,129.0678,129.0867,2000.0
2018-09-14 11:40:00,136.77,136.91,136.75,136.89,4752.0,129.1056,129.2378,129.0867,129.2189,4752.0
2018-09-14 11:45:00,136.88,136.9,136.82,136.82,3982.0,129.2094,129.2283,129.1528,129.1528,3982.0
2018-09-14 11:50:00,136.8,136.87,136.76,136.76,4765.0,129.1339,129.2,129.0962,129.0962,4765.0
2018-09-14 11:55:00,136.78,136.87,136.78,136.87,1970.0,129.115,129.2,129.115,129.2,1970.0
2018-09-14 12:00:00,136.86,136.86,136.56,136.65,5917.0,129.1906,129.1906,128.9074,128.9923,5917.0
2018-09-14 12:05:00,136.58,136.73,136.58,136.73,1844.0,128.9262,129.0678,128.9262,129.0678,1844.0
2018-09-14 12:10:00,136.78,136.8,136.68,136.8,3500.0,129.115,129.1339,129.0206,129.1339,3500.0
2018-09-14 12:15:00,136.8,136.87,136.66,136.71,5700.0,129.1339,129.2,129.0018,129.049,5700.0
2018-09-14 12:20:00,136.69,136.69,136.56,136.65,2614.0,129.0301,129.0301,128.9074,128.9923,2614.0
2018-09-14 12:25:00,136.73,136.83,136.69,136.76,2500.0,129.0678,129.1622,129.0301,129.0962,2500.0
2018-09-14 12:30:00,136.72,136.72,136.64,136.69,1000.0,129.0584,129.0584,128.9829,129.0301,1000.0
2018-09-14 12:35:00,136.71,136.72,136.62,136.71,1550.0,129.049,129.0584,128.964,129.049,1550.0
2018-09-14 12:40:00,136.71,136.77,136.68,136.68,1000.0,129.049,129.1056,129.0206,129.0206,1000.0
2018-09-14 12:45:00,136.73,136.81,136.73,136.81,1600.0,129.0678,129.1434,129.0678,129.1434,1600.0
2018-09-14 12:50:00,136.79,136.8,136.76,136.8,1100.0,129.1245,129.1339,129.0962,129.1339,1100.0
2018-09-14 12:55:00,136.8,136.84,136.55,136.59,3858.0,129.1339,129.1717,128.8979,128.9357,3858.0
2018-09-14 13:00:00,136.61,136.62,136.58,136.59,2223.0,128.9546,128.964,128.9262,128.9357,2223.0
2018-09-14 13:05:00,136.61,136.61,136.49,136.52,3507.0,128.9546,128.9546,128.8413,128.8696,3507.0
2018-09-14 13:10:00,136.5,136.56,136.47,136.52,3784.0,128.8507,128.9074,128.8224,128.8696,3784.0
2018-09-14 13:15:00,136.52,136.69,136.52,136.68,1784.0,128.8696,129.0301,128.8696,129.0206,1784.0
2018-09-14 13:20:00,136.73,136.83,136.71,136.74,2900.0,129.0678,129.1622,129.049,129.0773,2900.0
2018-09-14 13:25:00,136.77,136.85,136.75,136.78,7179.0,129.1056,129.1811,129.0867,129.115,7179.0
2018-09-14 13:30:00,136.8,136.87,136.79,136.82,4051.0,129.1339,129.2,129.1245,129.1528,4051.0
2018-09-14 13:35:00,136.84,136.85,136.71,136.71,800.0,129.1717,129.1811,129.049,129.049,800.0
2018-09-14 13:40:00,136.72,136.75,136.63,136.63,15361.0,129.0584,129.0867,128.9734,128.9734,15361.0
2018-09-14 13:45:00,136.61,136.62,136.51,136.56,2406.0,128.9546,128.964,128.8602,128.9074,2406.0
2018-09-14 13:50:00,136.53,136.58,136.53,136.58,2816.0,128.879,128.9262,128.879,128.9262,2816.0
2018-09-14 13:55:00,136.6,136.64,136.6,136.62,5638.0,128.9451,128.9829,128.9451,128.964,5638.0
2018-09-14 14:00:00,136.64,136.71,136.6,136.6,2889.0,128.9829,129.049,128.9451,128.9451,2889.0
2018-09-14 14:05:00,136.61,136.64,136.55,136.58,2900.0,128.9546,128.9829,128.8979,128.9262,2900.0
2018-09-14 14:10:00,136.56,136.59,136.54,136.59,600.0,128.9074,128.9357,128.8885,128.9357,600.0
2018-09-14 14:15:00,136.59,136.61,136.55,136.56,750.0,128.9357,128.9546,128.8979,128.9074,750.0
2018-09-14 14:20:00,136.55,136.58,136.5,136.57,3068.0,128.8979,128.9262,128.8507,128.9168,3068.0
2018-09-14 14:25:00,136.56,136.57,136.48,136.5,3661.0,128.9074,128.9168,128.8319,128.8507,3661.0
2018-09-14 14:30:00,136.51,136.53,136.46,136.47,2547.0,128.8602,128.879,128.813,128.8224,2547.0
2018-09-14 14:35:00,136.5,136.57,136.5,136.56,2494.0,128.8507,128.9168,128.8507,128.9074,2494.0
2018-09-14 14:40:00,136.54,136.57,136.53,136.53,806.0,128.8885,128.9168,128.879,128.879,806.0
2018-09-14 14:45:00,136.52,136.64,136.5,136.64,2200.0,128.8696,128.9829,128.8507,128.9829,2200.0
2018-09-14 14:50:00,136.67,136.67,136.65,136.66,1186.0,129.0112,129.0112,128.9923,129.0018,1186.0
2018-09-14 14:55:00,136.69,136.69,136.64,136.64,1500.0,129.0301,129.0301,128.9829,128.9829,1500.0
2018-09-14 15:00:00,136.64,136.82,136.63,136.77,20600.0,128.9829,129.1528,128.9734,129.1056,20600.0
2018-09-14 15:05:00,136.75,136.75,136.67,136.71,5000.0,129.0867,129.0867,129.0112,129.049,5000.0
2018-09-14 15:10:00,136.72,136.74,136.7,136.72,3290.0,129.0584,129.0773,129.0395,129.0584,3290.0
2018-09-14 15:15:00,136.75,136.83,136.72,136.76,20009.0,129.0867,129.1622,129.0584,129.0962,20009.0
2018-09-14 15:20:00,136.75,136.76,136.73,136.75,3197.0,129.0867,129.0962,129.0678,129.0867,3197.0
2018-09-14 15:25:00,136.77,136.82,136.73,136.78,3500.0,129.1056,129.1528,129.0678,129.115,3500.0
2018-09-14 15:30:00,136.81,136.88,136.81,136.88,6994.0,129.1434,129.2094,129.1434,129.2094,6994.0
2018-09-14 15:35:00,136.89,136.92,136.88,136.92,9921.0,129.2189,129.2472,129.2094,129.2472,9921.0
2018-09-14 15:40:00,136.93,136.95,136.91,136.92,10822.0,129.2566,129.2755,129.2378,129.2472,10822.0
2018-09-14 15:45:00,136.93,136.99,136.85,136.87,9305.0,129.2566,129.3133,129.1811,129.2,9305.0
2018-09-14 15:50:00,136.88,136.89,136.8,136.81,8288.0,129.2094,129.2189,129.1339,129.1434,8288.0
2018-09-14 15:55:00,136.82,136.83,136.64,136.68,56330.0,129.1528,129.1622,128.9829,129.0206,56330.0
2018-09-17 09:30:00,136.62,136.7,136.39,136.6,4902.0,128.964,129.0395,128.7469,128.9451,4902.0
2018-09-17 09:35:00,136.49,136.49,136.04,136.04,900.0,128.8413,128.8413,128.4165,128.4165,900.0
2018-09-17 09:40:00,136.09,136.09,136.0,136.0,2300.0,128.4637,128.4637,128.3788,128.3788,2300.0
2018-09-17 09:45:00,135.93,135.96,135.77,135.77,1523.0,128.3127,128.341,128.1616,128.1616,1523.0
2018-09-17 09:50:00,135.77,135.87,135.76,135.87,1882.0,128.1616,128.256,128.1522,128.256,1882.0
2018-09-17 09:55:00,135.83,135.84,135.83,135.83,300.0,128.2183,128.2277,128.2183,128.2183,300.0
2018-09-17 10:00:00,135.95,136.13,135.91,136.11,7632.0,128.3316,128.5015,128.2938,128.4826,7632.0
2018-09-17 10:05:00,136.08,136.35,136.08,136.35,1900.0,128.4543,128.7091,128.4543,128.7091,1900.0
2018-09-17 10:10:00,136.47,136.5,136.24,136.35,9300.0,128.8224,128.8507,128.6053,128.7091,9300.0
2018-09-17 10:15:00,136.35,136.43,136.3,136.42,1803.0,128.7091,128.7847,128.6619,128.7752,1803.0
2018-09-17 10:20:00,136.42,136.42,135.98,136.2,24737.0,128.7752,128.7752,128.3599,128.5675,24737.0
2018-09-17 10:25:00,136.19,136.26,136.18,136.25,1200.0,128.5581,128.6242,128.5487,128.6147,1200.0
2018-09-17 10:30:00,136.2,136.29,136.16,136.25,1366.0,128.5675,128.6525,128.5298,128.6147,1366.0
2018-09-17 10:35:00,136.29,136.3,136.16,136.18,2400.0,128.6525,128.6619,128.5298,128.5487,2400.0
2018-09-17 10:40:00,136.19,136.35,136.18,136.18,1800.0,128.5581,128.7091,128.5487,128.5487,1800.0
2018-09-17 10:45:00,136.18,136.18,135.93,135.99,1100.0,128.5487,128.5487,128.3127,128.3693,1100.0
2018-09-17 10:50:00,135.86,135.93,135.79,135.92,800.0,128.2466,128.3127,128.1805,128.3032,800.0
2018-09-17 10:55:00,135.94,136.02,135.91,136.02,1336.0,128.3221,128.3976,128.2938,128.3976,1336.0
2018-09-17 11:00:00,136.02,136.18,135.97,136.1,1500.0,128.3976,128.5487,128.3504,128.4731,1500.0
2018-09-17 11:05:00,136.2,136.24,136.12,136.21,5508.0,128.5675,128.6053,128.492,128.577,5508.0
2018-09-17 11:10:00,136.25,136.26,136.17,136.17,1500.0,128.6147,128.6242,128.5392,128.5392,1500.0
2018-09-17 11:15:00,136.16,136.17,136.08,136.13,1276.0,128.5298,128.5392,128.4543,128.5015,1276.0
2018-09-17 11:20:00,136.09,136.17,136.06,136.06,2001.0,128.4637,128.5392,128.4354,128.4354,2001.0
2018-09-17 11:25:00,136.04,136.1,135.96,135.96,1700.0,128.4165,128.4731,128.341,128.341,1700.0
2018-09-17 11:30:00,135.94,136.04,135.94,136.0,3001.0,128.3221,128.4165,128.3221,128.3788,3001.0
2018-09-17 11:35:00,136.04,136.1,136.01,136.06,10800.0,128.4165,128.4731,128.3882,128.4354,10800.0
2018-09-17 11:40:00,136.06,136.14,136.05,136.05,10114.0,128.4354,128.5109,128.4259,128.4259,10114.0
2018-09-17 11:45:00,136.06,136.14,136.02,136.14,7600.0,128.4354,128.5109,128.3976,128.5109,7600.0
2018-09-17 11:50:00,136.13,136.25,136.13,136.23,3100.0,128.5015,128.6147,128.5015,128.5959,3100.0
2018-09-17 11:55:00,136.28,136.28,136.21,136.21,2400.0,128.6431,128.6431,128.577,128.577,2400.0
2018-09-17 12:00:00,136.25,136.32,136.25,136.27,2800.0,128.6147,128.6808,128.6147,128.6336,2800.0
2018-09-17 12:05:00,136.28,136.33,136.28,136.3,900.0,128.6431,128.6903,128.6431,128.6619,900.0
2018-09-17 12:10:00,136.26,136.26,136.17,136.2,1798.0,128.6242,128.6242,128.5392,128.5675,1798.0
2018-09-17 12:15:00,136.12,136.19,136.12,136.16,500.0,128.492,128.5581,128.492,128.5298,500.0
2018-09-17 12:20:00,136.12,136.23,136.12,136.23,2200.0,128.492,128.5959,128.492,128.5959,2200.0
2018-09-17 12:25:00,136.28,136.28,136.14,136.14,1000.0,128.6431,128.6431,128.5109,128.5109,1000.0
2018-09-17 12:30:00,136.14,136.15,136.07,136.07,1600.0,128.5109,128.5203,128.4448,128.4448,1600.0
2018-09-17 12:35:00,136.14,136.2,136.14,136.18,900.0,128.5109,128.5675,128.5109,128.5487,900.0
2018-09-17 12:40:00,136.14,136.14,136.11,136.12,400.0,128.5109,128.5109,128.4826,128.492,400.0
2018-09-17 12:45:00,136.14,136.14,136.07,136.13,1000.0,128.5109,128.5109,128.4448,128.5015,1000.0
2018-09-17 12:50:00,136.14,136.14,135.98,136.02,2700.0,128.5109,128.5109,128.3599,128.3976,2700.0
2018-09-17 12:55:00,135.94,136.04,135.91,136.01,1600.0,128.3221,128.4165,128.2938,128.3882,1600.0
2018-09-17 13:00:00,136.0,136.13,135.92,135.94,12100.0,128.3788,128.5015,128.3032,128.3221,12100.0
2018-09-17 13:05:00,135.96,135.99,135.93,135.94,800.0,128.341,128.3693,128.3127,128.3221,800.0
2018-09-17 13:10:00,135.94,135.95,135.86,135.86,585.0,128.3221,128.3316,128.2466,128.2466,585.0
2018-09-17 13:15:00,135.85,135.86,135.79,135.79,1400.0,128.2372,128.2466,128.1805,128.1805,1400.0
2018-09-17 13:20:00,135.79,135.84,135.75,135.81,1425.0,128.1805,128.2277,128.1428,128.1994,1425.0
2018-09-17 13:25:00,135.83,135.83,135.69,135.77,1510.0,128.2183,128.2183,128.0861,128.1616,1510.0
2018-09-17 13:30:00,135.68,135.72,135.46,135.54,3877.0,128.0767,128.1144,127.869,127.9445,3877.0
2018-09-17 13:35:00,135.49,135.51,135.48,135.49,700.0,127.8973,127.9162,127.8879,127.8973,700.0
2018-09-17 13:40:00,135.52,135.54,135.46,135.49,1100.0,127.9256,127.9445,127.869,127.8973,1100.0
2018-09-17 13:45:00,135.51,135.53,135.49,135.53,700.0,127.9162,127.9351,127.8973,127.9351,700.0
2018-09-17 13:50:00,135.51,135.55,135.5,135.54,2717.0,127.9162,127.954,127.9068,127.9445,2717.0
2018-09-17 13:55:00,135.55,135.67,135.54,135.56,2000.0,127.954,128.0672,127.9445,127.9634,2000.0
2018-09-17 14:00:00,135.59,135.59,135.46,135.46,2400.0,127.9917,127.9917,127.869,127.869,2400.0
2018-09-17 14:05:00,135.48,135.48,135.44,135.44,500.0,127.8879,127.8879,127.8501,127.8501,500.0
2018-09-17 14:10:00,135.43,135.55,135.4,135.55,2061.0,127.8407,127.954,127.8124,127.954,2061.0
2018-09-17 14:15:00,135.54,135.58,135.51,135.51,1900.0,127.9445,127.9823,127.9162,127.9162,1900.0
2018-09-17 14:20:00,135.49,135.5,135.43,135.43,1139.0,127.8973,127.9068,127.8407,127.8407,1139.0
2018-09-17 14:25:00,135.45,135.68,135.45,135.68,3776.0,127.8596,128.0767,127.8596,128.0767,3776.0
2018-09-17 14:30:00,135.65,135.69,135.61,135.69,800.0,128.0484,128.0861,128.0106,128.0861,800.0
2018-09-17 14:35:00,135.72,135.73,135.67,135.73,1000.0,128.1144,128.1239,128.0672,128.1239,1000.0
2018-09-17 14:40:00,135.7,135.75,135.7,135.75,1100.0,128.0956,128.1428,128.0956,128.1428,1100.0
2018-09-17 14:45:00,135.72,135.77,135.71,135.75,3116.0,128.1144,128.1616,128.105,128.1428,3116.0
2018-09-17 14:50:00,135.77,135.86,135.76,135.79,5023.0,128.1616,128.2466,128.1522,128.1805,5023.0
2018-09-17 14:55:00,135.78,135.78,135.69,135.74,3086.0,128.1711,128.1711,128.0861,128.1333,3086.0
2018-09-17 15:00:00,135.74,135.81,135.72,135.75,2142.0,128.1333,128.1994,128.1144,128.1428,2142.0
2018-09-17 15:05:00,135.75,135.79,135.7,135.79,3716.0,128.1428,128.1805,128.0956,128.1805,3716.0
2018-09-17 15:10:00,135.81,135.86,135.78,135.8,3606.0,128.1994,128.2466,128.1711,128.19,3606.0
2018-09-17 15:15:00,135.8,135.85,135.73,135.73,4800.0,128.19,128.2372,128.1239,128.1239,4800.0
2018-09-17 15:20:00,135.72,135.75,135.69,135.73,4170.0,128.1144,128.1428,128.0861,128.1239,4170.0
2018-09-17 15:25:00,135.7,135.87,135.69,135.76,6310.0,128.0956,128.256,128.0861,128.1522,6310.0
2018-09-17 15:30:00,135.75,135.8,135.7,135.7,5520.0,128.1428,128.19,128.0956,128.0956,5520.0
2018-09-17 15:35:00,135.69,135.74,135.67,135.68,5010.0,128.0861,128.1333,128.0672,128.0767,5010.0
2018-09-17 15:40:00,135.67,135.75,135.61,135.7,6001.0,128.0672,128.1428,128.0106,128.0956,6001.0
2018-09-17 15:45:00,135.72,135.83,135.72,135.79,6691.0,128.1144,128.2183,128.1144,128.1805,6691.0
2018-09-17 15:50:00,135.78,135.8,135.71,135.75,11256.0,128.1711,128.19,128.105,128.1428,11256.0
2018-09-17 15:55:00,135.74,136.02,135.74,135.94,43599.0,128.1333,128.3976,128.1333,128.3221,43599.0
2018-09-18 09:30:00,135.75,136.32,135.75,136.25,12370.0,128.1428,128.6808,128.1428,128.6147,12370.0
2018-09-18 09:35:00,136.06,136.62,136.06,136.51,11193.0,128.4354,128.964,128.4354,128.8602,11193.0
2018-09-18 09:40:00,136.44,136.54,136.44,136.52,800.0,128.7941,128.8885,128.7941,128.8696,800.0
2018-09-18 09:45:00,136.54,136.55,136.18,136.25,3300.0,128.8885,128.8979,128.5487,128.6147,3300.0
2018-09-18 09:50:00,136.26,136.26,136.11,136.24,1703.0,128.6242,128.6242,128.4826,128.6053,1703.0
2018-09-18 09:55:00,136.21,136.21,136.1,136.16,1600.0,128.577,128.577,128.4731,128.5298,1600.0
2018-09-18 10:00:00,136.16,136.16,136.16,136.16,0.0,128.5298,128.5298,128.5298,128.5298,0.0
2018-09-18 10:05:00,136.11,136.14,136.06,136.12,3100.0,128.4826,128.5109,128.4354,128.492,3100.0
2018-09-18 10:10:00,136.19,136.31,136.19,136.31,2100.0,128.5581,128.6714,128.5581,128.6714,2100.0
2018-09-18 10:15:00,136.31,136.37,136.21,136.21,2956.0,128.6714,128.728,128.577,128.577,2956.0
2018-09-18 10:20:00,136.27,136.39,136.27,136.39,1200.0,128.6336,128.7469,128.6336,128.7469,1200.0
2018-09-18 10:25:00,136.39,136.42,136.36,136.42,300.0,128.7469,128.7752,128.7186,128.7752,300.0
2018-09-18 10:30:00,136.42,136.44,136.36,136.39,18875.0,128.7752,128.7941,128.7186,128.7469,18875.0
2018-09-18 10:35:00,136.42,136.49,136.41,136.41,3676.0,128.7752,128.8413,128.7658,128.7658,3676.0
2018-09-18 10:40:00,136.47,136.47,136.35,136.41,2800.0,128.8224,128.8224,128.7091,128.7658,2800.0
2018-09-18 10:45:00,136.45,136.75,136.4,136.68,8033.0,128.8035,129.0867,128.7563,129.0206,8033.0
2018-09-18 10:50:00,136.71,136.73,136.54,136.58,9508.0,129.049,129.0678,128.8885,128.9262,9508.0
2018-09-18 10:55:00,136.56,136.67,136.54,136.63,3700.0,128.9074,129.0112,128.8885,128.9734,3700.0
2018-09-18 11:00:00,136.68,136.84,136.68,136.84,6005.0,129.0206,129.1717,129.0206,129.1717,6005.0
2018-09-18 11:05:00,136.84,136.97,136.83,136.89,4603.0,129.1717,129.2944,129.1622,129.2189,4603.0
2018-09-18 11:10:00,136.95,136.95,136.74,136.84,1900.0,129.2755,129.2755,129.0773,129.1717,1900.0
2018-09-18 11:15:00,136.82,136.94,136.82,136.9,1700.0,129.1528,129.2661,129.1528,129.2283,1700.0
2018-09-18 11:20:00,136.94,136.97,136.75,136.76,3660.0,129.2661,129.2944,129.0867,129.0962,3660.0
2018-09-18 11:25:00,136.73,136.93,136.73,136.86,5500.0,129.0678,129.2566,129.0678,129.1906,5500.0
2018-09-18 11:30:00,136.87,136.87,136.74,136.83,1500.0,129.2,129.2,129.0773,129.1622,1500.0
2018-09-18 11:35:00,136.83,136.84,136.8,136.82,2300.0,129.1622,129.1717,129.1339,129.1528,2300.0
2018-09-18 11:40:00,136.84,136.99,136.84,136.97,10175.0,129.1717,129.3133,129.1717,129.2944,10175.0
2018-09-18 11:45:00,136.97,137.04,136.96,136.97,3976.0,129.2944,129.3605,129.285,129.2944,3976.0
2018-09-18 11:50:00,136.96,137.02,136.95,137.02,1200.0,129.285,129.3416,129.2755,129.3416,1200.0
2018-09-18 11:55:00,136.99,137.14,136.99,137.11,2600.0,129.3133,129.4549,129.3133,129.4265,2600.0
2018-09-18 12:00:00,137.13,137.22,137.12,137.16,7419.0,129.4454,129.5304,129.436,129.4737,7419.0
2018-09-18 12:05:00,137.16,137.19,137.05,137.05,4548.0,129.4737,129.5021,129.3699,129.3699,4548.0
2018-09-18 12:10:00,137.04,137.14,136.87,137.14,16177.0,129.3605,129.4549,129.2,129.4549,16177.0
2018-09-18 12:15:00,137.18,137.27,137.18,137.23,2800.0,129.4926,129.5776,129.4926,129.5398,2800.0
2018-09-18 12:20:00,137.23,137.36,137.23,137.35,3515.0,129.5398,129.6625,129.5398,129.6531,3515.0
2018-09-18 12:25:00,137.35,137.35,137.22,137.29,4800.0,129.6531,129.6531,129.5304,129.5965,4800.0
2018-09-18 12:30:00,137.29,137.29,137.17,137.2,8600.0,129.5965,129.5965,129.4832,129.5115,8600.0
2018-09-18 12:35:00,137.22,137.27,137.15,137.19,9400.0,129.5304,129.5776,129.4643,129.5021,9400.0
2018-09-18 12:40:00,137.19,137.24,137.11,137.2,4700.0,129.5021,129.5493,129.4265,129.5115,4700.0
2018-09-18 12:45:00,137.24,137.24,137.13,137.15,1800.0,129.5493,129.5493,129.4454,129.4643,1800.0
2018-09-18 12:50:00,137.12,137.2,137.07,137.16,9963.0,129.436,129.5115,129.3888,129.4737,9963.0
2018-09-18 12:55:00,137.16,137.24,137.07,137.12,11040.0,129.4737,129.5493,129.3888,129.436,11040.0
2018-09-18 13:00:00,137.12,137.33,137.03,137.23,22749.0,129.436,129.6342,129.351,129.5398,22749.0
2018-09-18 13:05:00,137.23,137.48,137.18,137.48,6387.0,129.5398,129.7758,129.4926,129.7758,6387.0
2018-09-18 13:10:00,137.5,137.64,137.49,137.64,5881.0,129.7947,129.9268,129.7853,129.9268,5881.0
2018-09-18 13:15:00,137.64,137.87,137.64,137.82,7848.0,129.9268,130.144,129.9268,130.0968,7848.0
2018-09-18 13:20:00,137.78,137.78,137.4,137.53,4649.0,130.059,130.059,129.7003,129.823,4649.0
2018-09-18 13:25:00,137.46,137.66,137.42,137.58,4227.0,129.7569,129.9457,129.7192,129.8702,4227.0
2018-09-18 13:30:00,137.55,137.55,137.51,137.51,1546.0,129.8419,129.8419,129.8041,129.8041,1546.0
2018-09-18 13:35:00,137.53,137.55,137.52,137.53,928.0,129.823,129.8419,129.8136,129.823,928.0
2018-09-18 13:40:00,137.53,137.6,137.49,137.6,2267.0,129.823,129.8891,129.7853,129.8891,2267.0
2018-09-18 13:45:00,137.54,137.6,137.52,137.56,1300.0,129.8325,129.8891,129.8136,129.8513,1300.0
2018-09-18 13:50:00,137.61,137.75,137.61,137.71,2500.0,129.8985,130.0307,129.8985,129.9929,2500.0
2018-09-18 13:55:00,137.72,137.86,137.7,137.84,5801.0,130.0024,130.1345,129.9835,130.1156,5801.0
2018-09-18 14:00:00,137.87,138.07,137.87,138.07,5233.0,130.144,130.3328,130.144,130.3328,5233.0
2018-09-18 14:05:00,138.07,138.37,138.06,138.15,17295.0,130.3328,130.6159,130.3233,130.4083,17295.0
2018-09-18 14:10:00,138.15,138.39,138.15,138.19,6400.0,130.4083,130.6348,130.4083,130.446,6400.0
2018-09-18 14:15:00,138.22,138.22,138.14,138.19,3531.0,130.4743,130.4743,130.3988,130.446,3531.0
2018-09-18 14:20:00,138.21,138.36,138.19,138.33,6250.0,130.4649,130.6065,130.446,130.5782,6250.0
2018-09-18 14:25:00,138.38,138.53,138.36,138.43,8325.0,130.6254,130.767,130.6065,130.6726,8325.0
2018-09-18 14:30:00,138.46,138.53,138.34,138.34,8556.0,130.7009,130.767,130.5876,130.5876,8556.0
2018-09-18 14:35:00,138.39,138.69,138.17,138.65,21010.0,130.6348,130.918,130.4271,130.8802,21010.0
2018-09-18 14:40:00,138.64,138.64,138.5,138.58,3950.0,130.8708,130.8708,130.7387,130.8142,3950.0
2018-09-18 14:45:00,138.58,138.58,138.5,138.52,3400.0,130.8142,130.8142,130.7387,130.7575,3400.0
2018-09-18 14:50:00,138.52,138.57,138.51,138.56,1703.0,130.7575,130.8047,130.7481,130.7953,1703.0
2018-09-18 14:55:00,138.56,138.56,138.48,138.49,4400.0,130.7953,130.7953,130.7198,130.7292,4400.0
2018-09-18 15:00:00,138.52,138.54,138.48,138.53,3753.0,130.7575,130.7764,130.7198,130.767,3753.0
2018-09-18 15:05:00,138.56,138.57,138.43,138.43,4486.0,130.7953,130.8047,130.6726,130.6726,4486.0
2018-09-18 15:10:00,138.44,138.51,138.43,138.5,4206.0,130.682,130.7481,130.6726,130.7387,4206.0
2018-09-18 15:15:00,138.47,138.47,138.37,138.41,5067.0,130.7103,130.7103,130.6159,130.6537,5067.0
2018-09-18 15:20:00,138.43,138.48,138.42,138.44,6859.0,130.6726,130.7198,130.6631,130.682,6859.0
2018-09-18 15:25:00,138.45,138.48,138.32,138.33,6800.0,130.6915,130.7198,130.5687,130.5782,6800.0
2018-09-18 15:30:00,138.32,138.42,138.29,138.36,7264.0,130.5687,130.6631,130.5404,130.6065,7264.0
2018-09-18 15:35:00,138.35,138.37,138.15,138.26,8400.0,130.5971,130.6159,130.4083,130.5121,8400.0
2018-09-18 15:40:00,138.29,138.33,138.22,138.23,9197.0,130.5404,130.5782,130.4743,130.4838,9197.0
2018-09-18 15:45:00,138.25,138.3,138.21,138.23,15437.0,130.5027,130.5499,130.4649,130.4838,15437.0
2018-09-18 15:50:00,138.22,138.24,138.13,138.19,18894.0,130.4743,130.4932,130.3894,130.446,18894.0
2018-09-18 15:55:00,138.19,138.19,138.0,138.08,59929.0,130.446,130.446,130.2667,130.3422,59929.0
2018-09-19 09:30:00,138.15,138.15,137.7,137.83,4747.0,130.4083,130.4083,129.9835,130.1062,4747.0
2018-09-19 09:35:00,137.83,138.03,137.67,137.78,5328.0,130.1062,130.295,129.9552,130.059,5328.0
2018-09-19 09:40:00,137.67,137.79,137.52,137.63,2770.0,129.9552,130.0684,129.8136,129.9174,2770.0
2018-09-19 09:45:00,137.72,137.72,137.55,137.55,300.0,130.0024,130.0024,129.8419,129.8419,300.0
2018-09-19 09:50:00,137.6,137.73,137.6,137.73,300.0,129.8891,130.0118,129.8891,130.0118,300.0
2018-09-19 09:55:00,137.87,137.9,137.78,137.78,2300.0,130.144,130.1723,130.059,130.059,2300.0
2018-09-19 10:00:00,137.78,137.79,137.34,137.38,3023.0,130.059,130.0684,129.6437,129.6814,3023.0
2018-09-19 10:05:00,137.45,137.45,137.39,137.44,600.0,129.7475,129.7475,129.6909,129.7381,600.0
2018-09-19 10:10:00,137.34,137.39,137.29,137.33,2145.0,129.6437,129.6909,129.5965,129.6342,2145.0
2018-09-19 10:15:00,137.29,137.3,137.1,137.15,3957.0,129.5965,129.6059,129.4171,129.4643,3957.0
2018-09-19 10:20:00,137.15,137.15,137.06,137.09,1050.0,129.4643,129.4643,129.3793,129.4077,1050.0
2018-09-19 10:25:00,137.05,137.05,136.86,136.92,4009.0,129.3699,129.3699,129.1906,129.2472,4009.0
2018-09-19 10:30:00,136.89,136.89,136.55,136.55,3108.0,129.2189,129.2189,128.8979,128.8979,3108.0
2018-09-19 10:35:00,136.55,136.55,136.22,136.35,8949.0,128.8979,128.8979,128.5864,128.7091,8949.0
2018-09-19 10:40:00,136.38,136.76,136.38,136.64,2350.0,128.7375,129.0962,128.7375,128.9829,2350.0
2018-09-19 10:45:00,136.64,136.7,136.52,136.54,6258.0,128.9829,129.0395,128.8696,128.8885,6258.0
2018-09-19 10:50:00,136.55,136.55,136.34,136.35,5620.0,128.8979,128.8979,128.6997,128.7091,5620.0
2018-09-19 10:55:00,136.3,136.33,136.15,136.15,5865.0,128.6619,128.6903,128.5203,128.5203,5865.0
2018-09-19 11:00:00,136.16,136.27,136.16,136.27,1900.0,128.5298,128.6336,128.5298,128.6336,1900.0
2018-09-19 11:05:00,136.35,136.4,136.35,136.39,2764.0,128.7091,128.7563,128.7091,128.7469,2764.0
2018-09-19 11:10:00,136.39,136.45,136.33,136.35,1103.0,128.7469,128.8035,128.6903,128.7091,1103.0
2018-09-19 11:15:00,136.34,136.34,136.13,136.13,1600.0,128.6997,128.6997,128.5015,128.5015,1600.0
2018-09-19 11:20:00,136.11,136.11,135.84,135.84,3358.0,128.4826,128.4826,128.2277,128.2277,3358.0
2018-09-19 11:25:00,135.85,135.95,135.84,135.88,2300.0,128.2372,128.3316,128.2277,128.2655,2300.0
2018-09-19 11:30:00,135.88,135.92,135.71,135.78,4314.0,128.2655,128.3032,128.105,128.1711,4314.0
2018-09-19 11:35:00,135.81,135.85,135.7,135.7,2161.0,128.1994,128.2372,128.0956,128.0956,2161.0
2018-09-19 11:40:00,135.71,135.72,135.56,135.61,3428.0,128.105,128.1144,127.9634,128.0106,3428.0
2018-09-19 11:45:00,135.64,135.65,135.58,135.6,2400.0,128.0389,128.0484,127.9823,128.0012,2400.0
2018-09-19 11:50:00,135.63,135.7,135.57,135.63,2000.0,128.0295,128.0956,127.9728,128.0295,2000.0
2018-09-19 11:55:00,135.66,135.68,135.57,135.68,1100.0,128.0578,128.0767,127.9728,128.0767,1100.0
2018-09-19 12:00:00,135.69,135.71,135.5,135.5,3245.0,128.0861,128.105,127.9068,127.9068,3245.0
2018-09-19 12:05:00,135.5,135.52,135.33,135.33,5745.0,127.9068,127.9256,127.7463,127.7463,5745.0
2018-09-19 12:10:00,135.31,135.31,135.15,135.15,900.0,127.7274,127.7274,127.5764,127.5764,900.0
2018-09-19 12:15:00,135.25,135.37,135.22,135.37,3175.0,127.6708,127.7841,127.6425,127.7841,3175.0
2018-09-19 12:20:00,135.44,135.44,135.23,135.28,4100.0,127.8501,127.8501,127.6519,127.6991,4100.0
2018-09-19 12:25:00,135.24,135.24,135.23,135.24,106.0,127.6613,127.6613,127.6519,127.6613,106.0
2018-09-19 12:30:00,135.29,135.3,135.06,135.11,2680.0,127.7085,127.718,127.4914,127.5386,2680.0
2018-09-19 12:35:00,135.13,135.13,135.02,135.02,1300.0,127.5575,127.5575,127.4537,127.4537,1300.0
2018-09-19 12:40:00,134.99,135.07,134.98,134.99,2273.0,127.4253,127.5009,127.4159,127.4253,2273.0
2018-09-19 12:45:00,135.03,135.06,134.98,135.06,1110.0,127.4631,127.4914,127.4159,127.4914,1110.0
2018-09-19 12:50:00,135.06,135.1,135.03,135.05,2920.0,127.4914,127.5292,127.4631,127.482,2920.0
2018-09-19 12:55:00,135.05,135.06,134.87,134.9,2800.0,127.482,127.4914,127.3121,127.3404,2800.0
2018-09-19 13:00:00,134.91,134.96,134.82,134.86,6600.0,127.3498,127.397,127.2649,127.3026,6600.0
2018-09-19 13:05:00,134.85,134.87,134.42,134.45,8198.0,127.2932,127.3121,126.8873,126.9156,8198.0
2018-09-19 13:10:00,134.54,134.58,134.49,134.56,9709.0,127.0006,127.0383,126.9534,127.0194,9709.0
2018-09-19 13:15:00,134.49,134.52,134.49,134.52,1400.0,126.9534,126.9817,126.9534,126.9817,1400.0
2018-09-19 13:20:00,134.57,134.61,134.5,134.5,10061.0,127.0289,127.0666,126.9628,126.9628,10061.0
2018-09-19 13:25:00,134.56,134.57,134.49,134.49,2200.0,127.0194,127.0289,126.9534,126.9534,2200.0
2018-09-19 13:30:00,134.48,134.53,134.41,134.46,3870.0,126.9439,126.9911,126.8779,126.925,3870.0
2018-09-19 13:35:00,134.44,134.46,134.38,134.41,2630.0,126.9062,126.925,126.8495,126.8779,2630.0
2018-09-19 13:40:00,134.47,134.48,134.4,134.4,805.0,126.9345,126.9439,126.8684,126.8684,805.0
2018-09-19 13:45:00,134.39,134.45,134.33,134.33,7300.0,126.859,126.9156,126.8023,126.8023,7300.0
2018-09-19 13:50:00,134.33,134.39,134.2,134.2,8190.0,126.8023,126.859,126.6796,126.6796,8190.0
2018-09-19 13:55:00,134.24,134.25,134.14,134.18,2018.0,126.7174,126.7268,126.623,126.6607,2018.0
2018-09-19 14:00:00,134.21,134.29,134.09,134.29,8964.0,126.6891,126.7646,126.5758,126.7646,8964.0
2018-09-19 14:05:00,134.34,134.37,134.31,134.37,900.0,126.8118,126.8401,126.7835,126.8401,900.0
2018-09-19 14:10:00,134.32,134.37,134.26,134.3,4305.0,126.7929,126.8401,126.7363,126.774,4305.0
2018-09-19 14:15:00,134.36,134.43,134.35,134.35,1500.0,126.8307,126.8967,126.8212,126.8212,1500.0
2018-09-19 14:20:00,134.4,134.4,134.22,134.28,2704.0,126.8684,126.8684,126.6985,126.7551,2704.0
2018-09-19 14:25:00,134.3,134.38,134.24,134.27,4236.0,126.774,126.8495,126.7174,126.7457,4236.0
2018-09-19 14:30:00,134.24,134.27,134.17,134.17,2468.0,126.7174,126.7457,126.6513,126.6513,2468.0
2018-09-19 14:35:00,134.16,134.45,134.16,134.37,7593.0,126.6419,126.9156,126.6419,126.8401,7593.0
2018-09-19 14:40:00,134.39,134.53,134.39,134.46,3962.0,126.859,126.9911,126.859,126.925,3962.0
2018-09-19 14:45:00,134.47,134.53,134.46,134.52,2695.0,126.9345,126.9911,126.925,126.9817,2695.0
2018-09-19 14:50:00,134.5,134.5,134.13,134.21,8902.0,126.9628,126.9628,126.6135,126.6891,8902.0
2018-09-19 14:55:00,134.2,134.27,134.09,134.27,5695.0,126.6796,126.7457,126.5758,126.7457,5695.0
2018-09-19 15:00:00,134.25,134.35,134.21,134.28,7080.0,126.7268,126.8212,126.6891,126.7551,7080.0
2018-09-19 15:05:00,134.28,134.28,134.19,134.22,3300.0,126.7551,126.7551,126.6702,126.6985,3300.0
2018-09-19 15:10:00,134.2,134.2,134.1,134.16,4677.0,126.6796,126.6796,126.5852,126.6419,4677.0
2018-09-19 15:15:00,134.13,134.17,134.09,134.17,5009.0,126.6135,126.6513,126.5758,126.6513,5009.0
2018-09-19 15:20:00,134.16,134.19,134.13,134.18,13299.0,126.6419,126.6702,126.6135,126.6607,13299.0
2018-09-19 15:25:00,134.16,134.21,134.07,134.1,18576.0,126.6419,126.6891,126.5569,126.5852,18576.0
2018-09-19 15:30:00,134.1,134.25,134.09,134.25,13674.0,126.5852,126.7268,126.5758,126.7268,13674.0
2018-09-19 15:35:00,134.25,134.33,134.25,134.29,7355.0,126.7268,126.8023,126.7268,126.7646,7355.0
2018-09-19 15:40:00,134.31,134.31,134.15,134.3,8796.0,126.7835,126.7835,126.6324,126.774,8796.0
2018-09-19 15:45:00,134.29,134.3,134.26,134.28,13334.0,126.7646,126.774,126.7363,126.7551,13334.0
2018-09-19 15:50:00,134.28,134.38,134.27,134.29,13712.0,126.7551,126.8495,126.7457,126.7646,13712.0
2018-09-19 15:55:00,134.29,134.33,134.25,134.31,35110.0,126.7646,126.8023,126.7268,126.7835,35110.0
2018-09-20 09:30:00,134.76,135.44,134.26,134.53,9736.0,127.2082,127.8501,126.7363,126.9911,9736.0
2018-09-20 09:35:00,134.49,134.49,133.84,134.0,13517.0,126.9534,126.9534,126.3398,126.4908,13517.0
2018-09-20 09:40:00,134.0,134.32,134.0,134.25,1700.0,126.4908,126.7929,126.4908,126.7268,1700.0
2018-09-20 09:45:00,134.25,134.32,133.9,134.19,20512.0,126.7268,126.7929,126.3964,126.6702,20512.0
2018-09-20 09:50:00,134.14,134.23,133.8,133.94,2262.0,126.623,126.7079,126.302,126.4342,2262.0
2018-09-20 09:55:00,133.94,134.14,133.93,134.14,1800.0,126.4342,126.623,126.4247,126.623,1800.0
2018-09-20 10:00:00,134.05,134.1,133.93,134.04,8100.0,126.538,126.5852,126.4247,126.5286,8100.0
2018-09-20 10:05:00,134.06,134.13,133.8,133.86,2637.0,126.5475,126.6135,126.302,126.3587,2637.0
2018-09-20 10:10:00,133.86,133.97,133.86,133.88,1647.0,126.3587,126.4625,126.3587,126.3776,1647.0
2018-09-20 10:15:00,133.87,133.87,133.75,133.75,3050.0,126.3681,126.3681,126.2548,126.2548,3050.0
2018-09-20 10:20:00,133.75,133.9,133.71,133.71,4269.0,126.2548,126.3964,126.2171,126.2171,4269.0
2018-09-20 10:25:00,133.7,133.81,133.7,133.75,2500.0,126.2076,126.3115,126.2076,126.2548,2500.0
2018-09-20 10:30:00,133.7,133.73,133.52,133.58,4147.0,126.2076,126.236,126.0377,126.0944,4147.0
2018-09-20 10:35:00,133.63,133.74,133.48,133.69,6467.0,126.1416,126.2454,126.0,126.1982,6467.0
2018-09-20 10:40:00,133.67,133.75,133.66,133.75,1113.0,126.1793,126.2548,126.1699,126.2548,1113.0
2018-09-20 10:45:00,133.73,133.73,133.54,133.58,3367.0,126.236,126.236,126.0566,126.0944,3367.0
2018-09-20 10:50:00,133.57,133.6,133.25,133.37,4300.0,126.0849,126.1132,125.7829,125.8961,4300.0
2018-09-20 10:55:00,133.37,133.49,133.37,133.47,5148.0,125.8961,126.0094,125.8961,125.9905,5148.0
2018-09-20 11:00:00,133.49,133.58,133.45,133.52,6270.0,126.0094,126.0944,125.9716,126.0377,6270.0
2018-09-20 11:05:00,133.57,133.62,133.48,133.53,10938.0,126.0849,126.1321,126.0,126.0472,10938.0
2018-09-20 11:10:00,133.55,133.69,133.53,133.66,7829.0,126.066,126.1982,126.0472,126.1699,7829.0
2018-09-20 11:15:00,133.69,133.85,133.66,133.75,13400.0,126.1982,126.3492,126.1699,126.2548,13400.0
2018-09-20 11:20:00,133.81,133.81,133.67,133.71,3961.0,126.3115,126.3115,126.1793,126.2171,3961.0
2018-09-20 11:25:00,133.71,133.71,133.48,133.55,8600.0,126.2171,126.2171,126.0,126.066,8600.0
2018-09-20 11:30:00,133.51,133.68,133.49,133.49,12298.0,126.0283,126.1888,126.0094,126.0094,12298.0
2018-09-20 11:35:00,133.53,133.64,133.4,133.4,16731.0,126.0472,126.151,125.9245,125.9245,16731.0
2018-09-20 11:40:00,133.39,133.67,133.38,133.56,9667.0,125.915,126.1793,125.9056,126.0755,9667.0
2018-09-20 11:45:00,133.66,133.78,133.63,133.78,8800.0,126.1699,126.2832,126.1416,126.2832,8800.0
2018-09-20 11:50:00,133.81,133.9,133.77,133.78,8300.0,126.3115,126.3964,126.2737,126.2832,8300.0
2018-09-20 11:55:00,133.77,133.9,133.72,133.8,10500.0,126.2737,126.3964,126.2265,126.302,10500.0
2018-09-20 12:00:00,133.78,134.03,133.73,133.86,44502.0,126.2832,126.5191,126.236,126.3587,44502.0
2018-09-20 12:05:00,133.79,133.9,133.77,133.85,4701.0,126.2926,126.3964,126.2737,126.3492,4701.0
2018-09-20 12:10:00,133.84,133.84,133.6,133.61,16094.0,126.3398,126.3398,126.1132,126.1227,16094.0
2018-09-20 12:15:00,133.6,133.72,133.25,133.31,47870.0,126.1132,126.2265,125.7829,125.8395,47870.0
2018-09-20 12:20:00,133.31,133.35,133.25,133.28,41906.0,125.8395,125.8773,125.7829,125.8112,41906.0
2018-09-20 12:25:00,133.28,133.36,133.18,133.21,14700.0,125.8112,125.8867,125.7168,125.7451,14700.0
2018-09-20 12:30:00,133.22,133.27,133.22,133.22,7408.0,125.7545,125.8017,125.7545,125.7545,7408.0
2018-09-20 12:35:00,133.22,133.26,133.17,133.2,9860.0,125.7545,125.7923,125.7073,125.7357,9860.0
2018-09-20 12:40:00,133.24,133.3,133.15,133.16,8086.0,125.7734,125.8301,125.6885,125.6979,8086.0
2018-09-20 12:45:00,133.19,133.21,132.9,132.95,11453.0,125.7262,125.7451,125.4525,125.4997,11453.0
2018-09-20 12:50:00,133.0,133.03,132.92,133.0,8700.0,125.5469,125.5752,125.4713,125.5469,8700.0
2018-09-20 12:55:00,133.01,133.02,132.96,132.97,11019.0,125.5563,125.5657,125.5091,125.5185,11019.0
2018-09-20 13:00:00,133.0,133.05,132.95,133.0,28267.0,125.5469,125.5941,125.4997,125.5469,28267.0
2018-09-20 13:05:00,133.01,133.29,132.99,133.0,28633.0,125.5563,125.8206,125.5374,125.5469,28633.0
2018-09-20 13:10:00,132.98,133.06,132.94,132.94,11013.0,125.528,125.6035,125.4902,125.4902,11013.0
2018-09-20 13:15:00,132.97,133.01,132.91,132.97,22175.0,125.5185,125.5563,125.4619,125.5185,22175.0
2018-09-20 13:20:00,133.0,133.28,132.98,132.99,43947.0,125.5469,125.8112,125.528,125.5374,43947.0
2018-09-20 13:25:00,133.0,133.01,132.99,133.01,2100.0,125.5469,125.5563,125.5374,125.5563,2100.0
2018-09-20 13:30:00,132.98,132.98,132.95,132.97,2690.0,125.528,125.528,125.4997,125.5185,2690.0
2018-09-20 13:35:00,132.97,132.99,132.91,132.93,4997.0,125.5185,125.5374,125.4619,125.4808,4997.0
2018-09-20 13:40:00,132.91,132.93,132.8,132.8,3400.0,125.4619,125.4808,125.3581,125.3581,3400.0
2018-09-20 13:45:00,132.83,132.83,132.66,132.75,7039.0,125.3864,125.3864,125.2259,125.3109,7039.0
2018-09-20 13:50:00,132.79,133.08,132.79,133.08,12465.0,125.3486,125.6224,125.3486,125.6224,12465.0
2018-09-20 13:55:00,133.08,133.39,133.07,133.22,23533.0,125.6224,125.915,125.6129,125.7545,23533.0
2018-09-20 14:00:00,133.27,133.38,133.05,133.22,29792.0,125.8017,125.9056,125.5941,125.7545,29792.0
2018-09-20 14:05:00,133.29,133.41,133.22,133.25,8524.0,125.8206,125.9339,125.7545,125.7829,8524.0
2018-09-20 14:10:00,133.25,133.3,133.17,133.25,10433.0,125.7829,125.8301,125.7073,125.7829,10433.0
2018-09-20 14:15:00,133.25,133.25,133.18,133.22,3210.0,125.7829,125.7829,125.7168,125.7545,3210.0
2018-09-20 14:20:00,133.23,133.32,133.2,133.25,10714.0,125.764,125.8489,125.7357,125.7829,10714.0
2018-09-20 14:25:00,133.28,133.33,133.25,133.32,8900.0,125.8112,125.8584,125.7829,125.8489,8900.0
2018-09-20 14:30:00,133.32,133.35,133.24,133.27,6200.0,125.8489,125.8773,125.7734,125.8017,6200.0
2018-09-20 14:35:00,133.29,133.36,133.18,133.19,6057.0,125.8206,125.8867,125.7168,125.7262,6057.0
2018-09-20 14:40:00,133.22,133.29,133.22,133.26,10420.0,125.7545,125.8206,125.7545,125.7923,10420.0
2018-09-20 14:45:00,133.27,133.37,133.27,133.36,3303.0,125.8017,125.8961,125.8017,125.8867,3303.0
2018-09-20 14:50:00,133.35,133.4,133.24,133.37,8700.0,125.8773,125.9245,125.7734,125.8961,8700.0
2018-09-20 14:55:00,133.38,133.38,133.31,133.33,3800.0,125.9056,125.9056,125.8395,125.8584,3800.0
2018-09-20 15:00:00,133.34,133.34,133.24,133.28,10083.0,125.8678,125.8678,125.7734,125.8112,10083.0
2018-09-20 15:05:00,133.28,133.31,133.27,133.3,3105.0,125.8112,125.8395,125.8017,125.8301,3105.0
2018-09-20 15:10:00,133.3,133.33,133.28,133.28,9504.0,125.8301,125.8584,125.8112,125.8112,9504.0
2018-09-20 15:15:00,133.31,133.33,133.2,133.26,11762.0,125.8395,125.8584,125.7357,125.7923,11762.0
2018-09-20 15:20:00,133.26,133.31,133.2,133.25,8374.0,125.7923,125.8395,125.7357,125.7829,8374.0
2018-09-20 15:25:00,133.23,133.38,133.21,133.37,4600.0,125.764,125.9056,125.7451,125.8961,4600.0
2018-09-20 15:30:00,133.39,133.49,133.39,133.47,12392.0,125.915,126.0094,125.915,125.9905,12392.0
2018-09-20 15:35:00,133.47,133.49,133.36,133.37,11157.0,125.9905,126.0094,125.8867,125.8961,11157.0
2018-09-20 15:40:00,133.38,133.38,133.27,133.38,24206.0,125.9056,125.9056,125.8017,125.9056,24206.0
2018-09-20 15:45:00,133.4,133.44,133.35,133.36,17275.0,125.9245,125.9622,125.8773,125.8867,17275.0
2018-09-20 15:50:00,133.36,133.43,133.36,133.43,27962.0,125.8867,125.9528,125.8867,125.9528,27962.0
2018-09-20 15:55:00,133.43,133.58,133.41,133.51,60578.0,125.9528,126.0944,125.9339,126.0283,60578.0
2018-09-21 09:30:00,133.24,133.24,132.41,133.1,193317.0,125.7734,125.7734,124.9899,125.6413,193317.0
2018-09-21 09:35:00,132.98,133.23,132.29,133.16,12267.0,125.528,125.764,124.8767,125.6979,12267.0
2018-09-21 09:40:00,133.12,133.71,133.11,133.23,26724.0,125.6601,126.2171,125.6507,125.764,26724.0
2018-09-21 09:45:00,133.22,133.34,133.1,133.18,34323.0,125.7545,125.8678,125.6413,125.7168,34323.0
2018-09-21 09:50:00,133.24,133.38,133.13,133.38,6125.0,125.7734,125.9056,125.6696,125.9056,6125.0
2018-09-21 09:55:00,133.38,133.79,133.36,133.76,9979.0,125.9056,126.2926,125.8867,126.2643,9979.0
2018-09-21 10:00:00,133.78,133.78,133.52,133.52,8914.0,126.2832,126.2832,126.0377,126.0377,8914.0
2018-09-21 10:05:00,133.6,133.67,133.5,133.5,4027.0,126.1132,126.1793,126.0188,126.0188,4027.0
2018-09-21 10:10:00,133.5,133.62,133.5,133.56,6282.0,126.0188,126.1321,126.0188,126.0755,6282.0
2018-09-21 10:15:00,133.68,133.78,133.56,133.78,13116.0,126.1888,126.2832,126.0755,126.2832,13116.0
2018-09-21 10:20:00,133.76,133.88,133.71,133.84,3900.0,126.2643,126.3776,126.2171,126.3398,3900.0
2018-09-21 10:25:00,133.88,133.99,133.71,133.75,9347.0,126.3776,126.4814,126.2171,126.2548,9347.0
2018-09-21 10:30:00,133.79,133.88,133.75,133.79,4302.0,126.2926,126.3776,126.2548,126.2926,4302.0
2018-09-21 10:35:00,133.88,134.07,133.86,134.0,8210.0,126.3776,126.5569,126.3587,126.4908,8210.0
2018-09-21 10:40:00,134.03,134.14,133.97,134.06,3194.0,126.5191,126.623,126.4625,126.5475,3194.0
2018-09-21 10:45:00,134.1,134.14,134.01,134.08,3000.0,126.5852,126.623,126.5003,126.5663,3000.0
2018-09-21 10:50:00,134.08,134.13,133.88,133.88,16045.0,126.5663,126.6135,126.3776,126.3776,16045.0
2018-09-21 10:55:00,133.9,133.9,133.85,133.87,1600.0,126.3964,126.3964,126.3492,126.3681,1600.0
2018-09-21 11:00:00,133.87,133.9,133.74,133.75,5863.0,126.3681,126.3964,126.2454,126.2548,5863.0
2018-09-21 11:05:00,133.75,133.78,133.74,133.74,2500.0,126.2548,126.2832,126.2454,126.2454,2500.0
2018-09-21 11:10:00,133.77,133.77,133.71,133.75,5208.0,126.2737,126.2737,126.2171,126.2548,5208.0
2018-09-21 11:15:00,133.74,133.78,133.71,133.74,3600.0,126.2454,126.2832,126.2171,126.2454,3600.0
2018-09-21 11:20:00,133.79,133.83,133.76,133.83,500.0,126.2926,126.3304,126.2643,126.3304,500.0
2018-09-21 11:25:00,133.89,133.89,133.7,133.7,5976.0,126.387,126.387,126.2076,126.2076,5976.0
2018-09-21 11:30:00,133.77,133.91,133.75,133.91,1916.0,126.2737,126.4059,126.2548,126.4059,1916.0
2018-09-21 11:35:00,133.91,133.96,133.85,133.96,1900.0,126.4059,126.4531,126.3492,126.4531,1900.0
2018-09-21 11:40:00,133.99,134.02,133.96,133.96,4250.0,126.4814,126.5097,126.4531,126.4531,4250.0
2018-09-21 11:45:00,133.96,133.99,133.73,133.87,9185.0,126.4531,126.4814,126.236,126.3681,9185.0
2018-09-21 11:50:00,133.88,133.99,133.88,133.99,400.0,126.3776,126.4814,126.3776,126.4814,400.0
2018-09-21 11:55:00,133.99,133.99,133.95,133.95,300.0,126.4814,126.4814,126.4436,126.4436,300.0
2018-09-21 12:00:00,133.99,134.05,133.88,133.94,7100.0,126.4814,126.538,126.3776,126.4342,7100.0
2018-09-21 12:05:00,133.93,133.93,133.84,133.86,2420.0,126.4247,126.4247,126.3398,126.3587,2420.0
2018-09-21 12:10:00,133.86,133.89,133.81,133.81,3000.0,126.3587,126.387,126.3115,126.3115,3000.0
2018-09-21 12:15:00,133.8,133.8,133.54,133.54,3800.0,126.302,126.302,126.0566,126.0566,3800.0
2018-09-21 12:20:00,133.54,133.58,133.53,133.53,1100.0,126.0566,126.0944,126.0472,126.0472,1100.0
2018-09-21 12:25:00,133.53,133.55,133.28,133.41,13153.0,126.0472,126.066,125.8112,125.9339,13153.0
2018-09-21 12:30:00,133.41,133.51,133.41,133.49,6700.0,125.9339,126.0283,125.9339,126.0094,6700.0
2018-09-21 12:35:00,133.53,133.73,133.46,133.73,2500.0,126.0472,126.236,125.9811,126.236,2500.0
2018-09-21 12:40:00,133.69,133.73,133.61,133.62,3602.0,126.1982,126.236,126.1227,126.1321,3602.0
2018-09-21 12:45:00,133.63,133.69,133.62,133.65,3400.0,126.1416,126.1982,126.1321,126.1604,3400.0
2018-09-21 12:50:00,133.68,133.75,133.65,133.75,2400.0,126.1888,126.2548,126.1604,126.2548,2400.0
2018-09-21 12:55:00,133.72,133.8,133.72,133.78,1405.0,126.2265,126.302,126.2265,126.2832,1405.0
2018-09-21 13:00:00,133.78,133.8,133.75,133.76,1100.0,126.2832,126.302,126.2548,126.2643,1100.0
2018-09-21 13:05:00,133.76,133.78,133.49,133.54,21793.0,126.2643,126.2832,126.0094,126.0566,21793.0
2018-09-21 13:10:00,133.56,133.63,133.54,133.63,1700.0,126.0755,126.1416,126.0566,126.1416,1700.0
2018-09-21 13:15:00,133.67,133.81,133.63,133.78,3583.0,126.1793,126.3115,126.1416,126.2832,3583.0
2018-09-21 13:20:00,133.76,133.91,133.7,133.91,3312.0,126.2643,126.4059,126.2076,126.4059,3312.0
2018-09-21 13:25:00,133.89,134.0,133.89,134.0,1200.0,126.387,126.4908,126.387,126.4908,1200.0
2018-09-21 13:30:00,133.96,133.96,133.9,133.93,3893.0,126.4531,126.4531,126.3964,126.4247,3893.0
2018-09-21 13:35:00,133.93,134.06,133.92,134.05,6411.0,126.4247,126.5475,126.4153,126.538,6411.0
2018-09-21 13:40:00,134.04,134.12,134.03,134.1,4552.0,126.5286,126.6041,126.5191,126.5852,4552.0
2018-09-21 13:45:00,134.1,134.14,134.08,134.09,3500.0,126.5852,126.623,126.5663,126.5758,3500.0
2018-09-21 13:50:00,134.1,134.1,133.92,133.97,5633.0,126.5852,126.5852,126.4153,126.4625,5633.0
2018-09-21 13:55:00,134.0,134.07,134.0,134.03,1800.0,126.4908,126.5569,126.4908,126.5191,1800.0
2018-09-21 14:00:00,134.05,134.13,134.05,134.1,2100.0,126.538,126.6135,126.538,126.5852,2100.0
2018-09-21 14:05:00,134.1,134.1,134.07,134.08,3059.0,126.5852,126.5852,126.5569,126.5663,3059.0
2018-09-21 14:10:00,134.08,134.13,133.84,133.84,5500.0,126.5663,126.6135,126.3398,126.3398,5500.0
2018-09-21 14:15:00,133.8,133.9,133.77,133.83,4297.0,126.302,126.3964,126.2737,126.3304,4297.0
2018-09-21 14:20:00,133.88,133.88,133.84,133.84,300.0,126.3776,126.3776,126.3398,126.3398,300.0
2018-09-21 14:25:00,133.85,133.86,133.78,133.78,3233.0,126.3492,126.3587,126.2832,126.2832,3233.0
2018-09-21 14:30:00,133.81,133.9,133.79,133.89,2973.0,126.3115,126.3964,126.2926,126.387,2973.0
2018-09-21 14:35:00,133.89,133.99,133.88,133.97,5369.0,126.387,126.4814,126.3776,126.4625,5369.0
2018-09-21 14:40:00,133.95,134.0,133.92,134.0,1201.0,126.4436,126.4908,126.4153,126.4908,1201.0
2018-09-21 14:45:00,133.97,134.0,133.86,133.86,5782.0,126.4625,126.4908,126.3587,126.3587,5782.0
2018-09-21 14:50:00,133.85,133.9,133.84,133.85,2150.0,126.3492,126.3964,126.3398,126.3492,2150.0
2018-09-21 14:55:00,133.84,133.84,133.76,133.76,4049.0,126.3398,126.3398,126.2643,126.2643,4049.0
2018-09-21 15:00:00,133.77,133.79,133.69,133.69,4544.0,126.2737,126.2926,126.1982,126.1982,4544.0
2018-09-21 15:05:00,133.71,133.72,133.57,133.61,10520.0,126.2171,126.2265,126.0849,126.1227,10520.0
2018-09-21 15:10:00,133.59,133.63,133.58,133.63,2953.0,126.1038,126.1416,126.0944,126.1416,2953.0
2018-09-21 15:15:00,133.61,133.61,133.47,133.57,6588.0,126.1227,126.1227,125.9905,126.0849,6588.0
2018-09-21 15:20:00,133.57,133.7,133.57,133.67,4899.0,126.0849,126.2076,126.0849,126.1793,4899.0
2018-09-21 15:25:00,133.67,133.77,133.67,133.77,7920.0,126.1793,126.2737,126.1793,126.2737,7920.0
2018-09-21 15:30:00,133.77,133.79,133.72,133.76,9880.0,126.2737,126.2926,126.2265,126.2643,9880.0
2018-09-21 15:35:00,133.76,133.76,133.72,133.72,7552.0,126.2643,126.2643,126.2265,126.2265,7552.0
2018-09-21 15:40:00,133.72,133.73,133.67,133.69,14047.0,126.2265,126.236,126.1793,126.1982,14047.0
2018-09-21 15:45:00,133.66,133.7,133.66,133.68,9467.0,126.1699,126.2076,126.1699,126.1888,9467.0
2018-09-21 15:50:00,133.67,133.69,133.57,133.57,27875.0,126.1793,126.1982,126.0849,126.0849,27875.0
2018-09-21 15:55:00,133.56,133.56,133.33,133.41,58053.0,126.0755,126.0755,125.8584,125.9339,58053.0
2018-09-24 09:30:00,133.38,133.38,132.91,132.91,5137.0,125.9056,125.9056,125.4619,125.4619,5137.0
2018-09-24 09:35:00,133.1,133.23,133.09,133.12,1326.0,125.6413,125.764,125.6318,125.6601,1326.0
2018-09-24 09:40:00,133.11,133.14,132.43,132.49,12378.0,125.6507,125.679,125.0088,125.0654,12378.0
2018-09-24 09:45:00,132.6,132.95,132.3,132.33,14314.0,125.1693,125.4997,124.8861,124.9144,14314.0
2018-09-24 09:50:00,132.23,132.37,131.84,131.96,4211.0,124.82,124.9522,124.4519,124.5651,4211.0
2018-09-24 09:55:00,131.93,132.0,131.84,131.93,3663.0,124.5368,124.6029,124.4519,124.5368,3663.0
2018-09-24 10:00:00,131.86,132.3,131.86,132.27,4828.0,124.4707,124.8861,124.4707,124.8578,4828.0
2018-09-24 10:05:00,132.24,132.24,132.12,132.19,2326.0,124.8295,124.8295,124.7162,124.7823,2326.0
2018-09-24 10:10:00,132.14,132.33,132.08,132.24,3151.0,124.7351,124.9144,124.6784,124.8295,3151.0
2018-09-24 10:15:00,132.31,132.33,131.93,131.98,7858.0,124.8955,124.9144,124.5368,124.584,7858.0
2018-09-24 10:20:00,132.0,132.08,131.89,132.0,6565.0,124.6029,124.6784,124.4991,124.6029,6565.0
2018-09-24 10:25:00,131.96,131.98,131.6,131.6,10378.0,124.5651,124.584,124.2253,124.2253,10378.0
2018-09-24 10:30:00,131.63,131.96,131.6,131.91,10124.0,124.2536,124.5651,124.2253,124.5179,10124.0
2018-09-24 10:35:00,131.89,131.91,131.61,131.65,6713.0,124.4991,124.5179,124.2348,124.2725,6713.0
2018-09-24 10:40:00,131.62,131.83,131.62,131.67,5998.0,124.2442,124.4424,124.2442,124.2914,5998.0
2018-09-24 10:45:00,131.69,131.7,131.56,131.59,6618.0,124.3103,124.3197,124.1876,124.2159,6618.0
2018-09-24 10:50:00,131.62,131.62,131.5,131.5,3993.0,124.2442,124.2442,124.1309,124.1309,3993.0
2018-09-24 10:55:00,131.49,131.57,131.45,131.54,3197.0,124.1215,124.197,124.0837,124.1687,3197.0
2018-09-24 11:00:00,131.6,131.65,131.53,131.6,3621.0,124.2253,124.2725,124.1592,124.2253,3621.0
2018-09-24 11:05:00,131.62,131.67,131.6,131.62,5211.0,124.2442,124.2914,124.2253,124.2442,5211.0
2018-09-24 11:10:00,131.61,131.65,131.56,131.63,5871.0,124.2348,124.2725,124.1876,124.2536,5871.0
2018-09-24 11:15:00,131.67,131.68,131.59,131.59,4300.0,124.2914,124.3008,124.2159,124.2159,4300.0
2018-09-24 11:20:00,131.63,131.64,131.49,131.5,4450.0,124.2536,124.2631,124.1215,124.1309,4450.0
2018-09-24 11:25:00,131.55,131.63,131.53,131.57,3720.0,124.1781,124.2536,124.1592,124.197,3720.0
2018-09-24 11:30:00,131.58,131.59,131.53,131.54,3109.0,124.2064,124.2159,124.1592,124.1687,3109.0
2018-09-24 11:35:00,131.51,131.58,131.49,131.53,4100.0,124.1404,124.2064,124.1215,124.1592,4100.0
2018-09-24 11:40:00,131.53,131.57,131.46,131.46,9332.0,124.1592,124.197,124.0932,124.0932,9332.0
2018-09-24 11:45:00,131.48,131.54,131.43,131.51,2887.0,124.112,124.1687,124.0648,124.1404,2887.0
2018-09-24 11:50:00,131.49,131.55,131.49,131.52,3857.0,124.1215,124.1781,124.1215,124.1498,3857.0
2018-09-24 11:55:00,131.53,131.65,131.53,131.58,8897.0,124.1592,124.2725,124.1592,124.2064,8897.0
2018-09-24 12:00:00,131.54,131.6,131.53,131.57,4385.0,124.1687,124.2253,124.1592,124.197,4385.0
2018-09-24 12:05:00,131.54,131.6,131.52,131.52,4386.0,124.1687,124.2253,124.1498,124.1498,4386.0
2018-09-24 12:10:00,131.51,131.53,131.48,131.49,5263.0,124.1404,124.1592,124.112,124.1215,5263.0
2018-09-24 12:15:00,131.47,131.48,131.34,131.34,3735.0,124.1026,124.112,123.9799,123.9799,3735.0
2018-09-24 12:20:00,131.34,131.34,131.26,131.28,4700.0,123.9799,123.9799,123.9044,123.9233,4700.0
2018-09-24 12:25:00,131.26,131.32,131.26,131.27,3840.0,123.9044,123.961,123.9044,123.9138,3840.0
2018-09-24 12:30:00,131.27,131.34,131.27,131.34,1882.0,123.9138,123.9799,123.9138,123.9799,1882.0
2018-09-24 12:35:00,131.36,131.36,131.32,131.34,1358.0,123.9988,123.9988,123.961,123.9799,1358.0
2018-09-24 12:40:00,131.34,131.43,131.34,131.43,1500.0,123.9799,124.0648,123.9799,124.0648,1500.0
2018-09-24 12:45:00,131.42,131.51,131.41,131.49,4201.0,124.0554,124.1404,124.046,124.1215,4201.0
2018-09-24 12:50:00,131.54,131.55,131.44,131.44,4831.0,124.1687,124.1781,124.0743,124.0743,4831.0
2018-09-24 12:55:00,131.44,131.44,131.39,131.39,1859.0,124.0743,124.0743,124.0271,124.0271,1859.0
2018-09-24 13:00:00,131.44,131.47,131.42,131.47,1666.0,124.0743,124.1026,124.0554,124.1026,1666.0
2018-09-24 13:05:00,131.48,131.51,131.41,131.41,6372.0,124.112,124.1404,124.046,124.046,6372.0
2018-09-24 13:10:00,131.44,131.53,131.44,131.52,2839.0,124.0743,124.1592,124.0743,124.1498,2839.0
2018-09-24 13:15:00,131.51,131.53,131.45,131.48,9388.0,124.1404,124.1592,124.0837,124.112,9388.0
2018-09-24 13:20:00,131.5,131.64,131.5,131.57,9474.0,124.1309,124.2631,124.1309,124.197,9474.0
2018-09-24 13:25:00,131.53,131.58,131.53,131.56,1600.0,124.1592,124.2064,124.1592,124.1876,1600.0
2018-09-24 13:30:00,131.57,131.78,131.57,131.64,77830.0,124.197,124.3952,124.197,124.2631,77830.0
2018-09-24 13:35:00,131.62,131.85,131.58,131.85,7944.0,124.2442,124.4613,124.2064,124.4613,7944.0
2018-09-24 13:40:00,131.9,132.02,131.89,131.94,5056.0,124.5085,124.6218,124.4991,124.5463,5056.0
2018-09-24 13:45:00,131.98,132.07,131.96,131.97,7925.0,124.584,124.669,124.5651,124.5746,7925.0
2018-09-24 13:50:00,131.97,132.0,131.96,131.97,3000.0,124.5746,124.6029,124.5651,124.5746,3000.0
2018-09-24 13:55:00,132.0,132.06,131.97,131.98,4715.0,124.6029,124.6595,124.5746,124.584,4715.0
2018-09-24 14:00:00,132.0,132.0,131.9,131.91,5501.0,124.6029,124.6029,124.5085,124.5179,5501.0
2018-09-24 14:05:00,131.91,131.91,131.79,131.79,4697.0,124.5179,124.5179,124.4047,124.4047,4697.0
2018-09-24 14:10:00,131.83,131.84,131.79,131.8,1780.0,124.4424,124.4519,124.4047,124.4141,1780.0
2018-09-24 14:15:00,131.81,131.83,131.8,131.81,3245.0,124.4236,124.4424,124.4141,124.4236,3245.0
2018-09-24 14:20:00,131.81,131.86,131.76,131.76,3431.0,124.4236,124.4707,124.3764,124.3764,3431.0
2018-09-24 14:25:00,131.77,131.84,131.77,131.8,3124.0,124.3858,124.4519,124.3858,124.4141,3124.0
2018-09-24 14:30:00,131.81,131.89,131.8,131.86,3201.0,124.4236,124.4991,124.4141,124.4707,3201.0
2018-09-24 14:35:00,131.86,131.86,131.82,131.86,4880.0,124.4707,124.4707,124.433,124.4707,4880.0
2018-09-24 14:40:00,131.87,131.9,131.74,131.75,6604.0,124.4802,124.5085,124.3575,124.3669,6604.0
2018-09-24 14:45:00,131.8,131.81,131.78,131.78,4200.0,124.4141,124.4236,124.3952,124.3952,4200.0
2018-09-24 14:50:00,131.78,131.84,131.78,131.83,3504.0,124.3952,124.4519,124.3952,124.4424,3504.0
2018-09-24 14:55:00,131.81,131.86,131.74,131.74,6896.0,124.4236,124.4707,124.3575,124.3575,6896.0
2018-09-24 15:00:00,131.73,131.78,131.68,131.71,5389.0,124.348,124.3952,124.3008,124.3292,5389.0
2018-09-24 15:05:00,131.73,131.77,131.72,131.76,3411.0,124.348,124.3858,124.3386,124.3764,3411.0
2018-09-24 15:10:00,131.77,131.79,131.73,131.77,4816.0,124.3858,124.4047,124.348,124.3858,4816.0
2018-09-24 15:15:00,131.78,131.84,131.76,131.84,9081.0,124.3952,124.4519,124.3764,124.4519,9081.0
2018-09-24 15:20:00,131.86,131.86,131.74,131.75,14183.0,124.4707,124.4707,124.3575,124.3669,14183.0
2018-09-24 15:25:00,131.76,131.81,131.62,131.66,14502.0,124.3764,124.4236,124.2442,124.282,14502.0
2018-09-24 15:30:00,131.64,131.68,131.52,131.68,32158.0,124.2631,124.3008,124.1498,124.3008,32158.0
2018-09-24 15:35:00,131.68,131.76,131.64,131.76,9710.0,124.3008,124.3764,124.2631,124.3764,9710.0
2018-09-24 15:40:00,131.74,131.77,131.61,131.77,24102.0,124.3575,124.3858,124.2348,124.3858,24102.0
2018-09-24 15:45:00,131.74,131.76,131.63,131.74,32361.0,124.3575,124.3764,124.2536,124.3575,32361.0
2018-09-24 15:50:00,131.73,132.02,131.66,132.02,21359.0,124.348,124.6218,124.282,124.6218,21359.0
2018-09-24 15:55:00,131.98,132.03,131.87,131.88,32697.0,124.584,124.6312,124.4802,124.4896,32697.0
2018-09-25 09:30:00,132.32,132.4,131.5,131.68,20114.0,124.905,124.9805,124.1309,124.3008,20114.0
2018-09-25 09:35:00,131.85,132.05,131.49,131.59,14981.0,124.4613,124.6501,124.1215,124.2159,14981.0
2018-09-25 09:40:00,131.75,131.8,131.5,131.5,9099.0,124.3669,124.4141,124.1309,124.1309,9099.0
2018-09-25 09:45:00,131.48,131.58,131.39,131.51,2741.0,124.112,124.2064,124.0271,124.1404,2741.0
2018-09-25 09:50:00,131.51,131.7,131.48,131.63,11377.0,124.1404,124.3197,124.112,124.2536,11377.0
2018-09-25 09:55:00,131.63,131.65,131.49,131.55,13905.0,124.2536,124.2725,124.1215,124.1781,13905.0
2018-09-25 10:00:00,131.53,131.73,131.49,131.59,18976.0,124.1592,124.348,124.1215,124.2159,18976.0
2018-09-25 10:05:00,131.57,132.22,131.5,132.2,14028.0,124.197,124.8106,124.1309,124.7917,14028.0
2018-09-25 10:10:00,132.25,132.29,132.09,132.12,3926.0,124.8389,124.8767,124.6879,124.7162,3926.0
2018-09-25 10:15:00,132.14,132.14,131.53,131.53,28262.0,124.7351,124.7351,124.1592,124.1592,28262.0
2018-09-25 10:20:00,131.57,131.72,131.35,131.56,30822.0,124.197,124.3386,123.9893,124.1876,30822.0
2018-09-25 10:25:00,131.57,131.64,131.37,131.52,8600.0,124.197,124.2631,124.0082,124.1498,8600.0
2018-09-25 10:30:00,131.52,131.57,131.4,131.53,7579.0,124.1498,124.197,124.0365,124.1592,7579.0
2018-09-25 10:35:00,131.55,131.6,131.48,131.53,3300.0,124.1781,124.2253,124.112,124.1592,3300.0
2018-09-25 10:40:00,131.53,131.63,131.47,131.54,7600.0,124.1592,124.2536,124.1026,124.1687,7600.0
2018-09-25 10:45:00,131.52,131.66,131.49,131.55,16142.0,124.1498,124.282,124.1215,124.1781,16142.0
2018-09-25 10:50:00,131.58,131.65,131.51,131.59,21510.0,124.2064,124.2725,124.1404,124.2159,21510.0
2018-09-25 10:55:00,131.58,131.65,131.36,131.36,9550.0,124.2064,124.2725,123.9988,123.9988,9550.0
2018-09-25 11:00:00,131.35,131.37,131.16,131.26,12149.0,123.9893,124.0082,123.81,123.9044,12149.0
2018-09-25 11:05:00,131.25,131.28,131.16,131.22,5180.0,123.8949,123.9233,123.81,123.8666,5180.0
2018-09-25 11:10:00,131.23,131.27,131.08,131.11,7725.0,123.8761,123.9138,123.7345,123.7628,7725.0
2018-09-25 11:15:00,131.13,131.25,131.05,131.09,6646.0,123.7817,123.8949,123.7061,123.7439,6646.0
2018-09-25 11:20:00,131.09,131.37,131.09,131.32,7341.0,123.7439,124.0082,123.7439,123.961,7341.0
2018-09-25 11:25:00,131.36,131.36,131.1,131.34,19860.0,123.9988,123.9988,123.7533,123.9799,19860.0
2018-09-25 11:30:00,131.33,131.44,131.19,131.27,52400.0,123.9705,124.0743,123.8383,123.9138,52400.0
2018-09-25 11:35:00,131.27,131.27,131.16,131.19,32642.0,123.9138,123.9138,123.81,123.8383,32642.0
2018-09-25 11:40:00,131.29,131.4,131.17,131.3,46798.0,123.9327,124.0365,123.8194,123.9421,46798.0
2018-09-25 11:45:00,131.3,131.61,131.24,131.59,41169.0,123.9421,124.2348,123.8855,124.2159,41169.0
2018-09-25 11:50:00,131.58,131.79,131.5,131.63,21808.0,124.2064,124.4047,124.1309,124.2536,21808.0
2018-09-25 11:55:00,131.64,131.67,131.56,131.6,9857.0,124.2631,124.2914,124.1876,124.2253,9857.0
2018-09-25 12:00:00,131.62,131.63,131.52,131.62,6491.0,124.2442,124.2536,124.1498,124.2442,6491.0
2018-09-25 12:05:00,131.62,131.63,131.47,131.5,12964.0,124.2442,124.2536,124.1026,124.1309,12964.0
2018-09-25 12:10:00,131.5,131.58,131.49,131.55,10500.0,124.1309,124.2064,124.1215,124.1781,10500.0
2018-09-25 12:15:00,131.55,131.58,131.49,131.5,20393.0,124.1781,124.2064,124.1215,124.1309,20393.0
2018-09-25 12:20:00,131.53,131.59,131.5,131.5,10583.0,124.1592,124.2159,124.1309,124.1309,10583.0
2018-09-25 12:25:00,131.53,131.58,131.5,131.51,12740.0,124.1592,124.2064,124.1309,124.1404,12740.0
2018-09-25 12:30:00,131.5,131.57,131.49,131.5,11685.0,124.1309,124.197,124.1215,124.1309,11685.0
2018-09-25 12:35:00,131.5,131.54,131.47,131.53,7137.0,124.1309,124.1687,124.1026,124.1592,7137.0
2018-09-25 12:40:00,131.53,131.55,131.5,131.5,5665.0,124.1592,124.1781,124.1309,124.1309,5665.0
2018-09-25 12:45:00,131.52,131.55,131.33,131.33,12279.0,124.1498,124.1781,123.9705,123.9705,12279.0
2018-09-25 12:50:00,131.31,131.44,131.31,131.44,5101.0,123.9516,124.0743,123.9516,124.0743,5101.0
2018-09-25 12:55:00,131.43,131.51,131.34,131.45,6519.0,124.0648,124.1404,123.9799,124.0837,6519.0
2018-09-25 13:00:00,131.45,131.45,131.32,131.32,3615.0,124.0837,124.0837,123.961,123.961,3615.0
2018-09-25 13:05:00,131.38,131.38,131.15,131.15,4589.0,124.0176,124.0176,123.8005,123.8005,4589.0
2018-09-25 13:10:00,131.14,131.17,131.11,131.11,2604.0,123.7911,123.8194,123.7628,123.7628,2604.0
2018-09-25 13:15:00,131.11,131.11,131.02,131.07,1300.0,123.7628,123.7628,123.6778,123.725,1300.0
2018-09-25 13:20:00,131.02,131.07,130.99,131.06,15804.0,123.6778,123.725,123.6495,123.7156,15804.0
2018-09-25 13:25:00,131.08,131.27,131.07,131.21,5600.0,123.7345,123.9138,123.725,123.8572,5600.0
2018-09-25 13:30:00,131.21,131.31,131.21,131.29,2700.0,123.8572,123.9516,123.8572,123.9327,2700.0
2018-09-25 13:35:00,131.29,131.29,131.18,131.27,5400.0,123.9327,123.9327,123.8289,123.9138,5400.0
2018-09-25 13:40:00,131.27,131.35,131.23,131.34,4640.0,123.9138,123.9893,123.8761,123.9799,4640.0
2018-09-25 13:45:00,131.34,131.38,131.3,131.38,8513.0,123.9799,124.0176,123.9421,124.0176,8513.0
2018-09-25 13:50:00,131.38,131.38,131.34,131.35,2200.0,124.0176,124.0176,123.9799,123.9893,2200.0
2018-09-25 13:55:00,131.36,131.47,131.35,131.43,2999.0,123.9988,124.1026,123.9893,124.0648,2999.0
2018-09-25 14:00:00,131.42,131.52,131.42,131.51,2246.0,124.0554,124.1498,124.0554,124.1404,2246.0
2018-09-25 14:05:00,131.51,131.53,131.45,131.53,9424.0,124.1404,124.1592,124.0837,124.1592,9424.0
2018-09-25 14:10:00,131.54,131.55,131.5,131.5,3662.0,124.1687,124.1781,124.1309,124.1309,3662.0
2018-09-25 14:15:00,131.53,131.55,131.48,131.49,4610.0,124.1592,124.1781,124.112,124.1215,4610.0
2018-09-25 14:20:00,131.5,131.52,131.49,131.5,1817.0,124.1309,124.1498,124.1215,124.1309,1817.0
2018-09-25 14:25:00,131.48,131.52,131.48,131.5,7175.0,124.112,124.1498,124.112,124.1309,7175.0
2018-09-25 14:30:00,131.5,131.5,131.4,131.45,4800.0,124.1309,124.1309,124.0365,124.0837,4800.0
2018-09-25 14:35:00,131.47,131.56,131.45,131.53,4302.0,124.1026,124.1876,124.0837,124.1592,4302.0
2018-09-25 14:40:00,131.53,131.54,131.46,131.46,4200.0,124.1592,124.1687,124.0932,124.0932,4200.0
2018-09-25 14:45:00,131.49,131.57,131.47,131.47,19754.0,124.1215,124.197,124.1026,124.1026,19754.0
2018-09-25 14:50:00,131.5,131.54,131.46,131.51,6570.0,124.1309,124.1687,124.0932,124.1404,6570.0
2018-09-25 14:55:00,131.5,131.54,131.49,131.5,4300.0,124.1309,124.1687,124.1215,124.1309,4300.0
2018-09-25 15:00:00,131.5,131.57,131.48,131.55,12776.0,124.1309,124.197,124.112,124.1781,12776.0
2018-09-25 15:05:00,131.55,131.55,131.5,131.53,10634.0,124.1781,124.1781,124.1309,124.1592,10634.0
2018-09-25 15:10:00,131.52,131.61,131.49,131.55,29664.0,124.1498,124.2348,124.1215,124.1781,29664.0
2018-09-25 15:15:00,131.56,131.57,131.52,131.55,16382.0,124.1876,124.197,124.1498,124.1781,16382.0
2018-09-25 15:20:00,131.58,131.63,131.53,131.58,10044.0,124.2064,124.2536,124.1592,124.2064,10044.0
2018-09-25 15:25:00,131.58,131.64,131.51,131.53,14445.0,124.2064,124.2631,124.1404,124.1592,14445.0
2018-09-25 15:30:00,131.52,131.6,131.5,131.53,12452.0,124.1498,124.2253,124.1309,124.1592,12452.0
2018-09-25 15:35:00,131.54,131.59,131.5,131.52,22299.0,124.1687,124.2159,124.1309,124.1498,22299.0
2018-09-25 15:40:00,131.54,131.54,131.5,131.5,6700.0,124.1687,124.1687,124.1309,124.1309,6700.0
2018-09-25 15:45:00,131.5,131.56,131.49,131.55,62868.0,124.1309,124.1876,124.1215,124.1781,62868.0
2018-09-25 15:50:00,131.55,131.71,131.53,131.7,181560.0,124.1781,124.3292,124.1592,124.3197,181560.0
2018-09-25 15:55:00,131.72,131.75,131.66,131.73,67304.0,124.3386,124.3669,124.282,124.348,67304.0
2018-09-26 09:30:00,131.99,132.49,131.38,132.49,4417.0,124.5935,125.0654,124.0176,125.0654,4417.0
2018-09-26 09:35:00,132.44,132.49,131.85,131.85,3721.0,125.0182,125.0654,124.4613,124.4613,3721.0
2018-09-26 09:40:00,131.79,131.88,131.64,131.77,7682.0,124.4047,124.4896,124.2631,124.3858,7682.0
2018-09-26 09:45:00,131.93,131.96,131.76,131.86,3154.0,124.5368,124.5651,124.3764,124.4707,3154.0
2018-09-26 09:50:00,131.89,131.92,131.69,131.69,2850.0,124.4991,124.5274,124.3103,124.3103,2850.0
2018-09-26 09:55:00,131.7,131.9,131.69,131.84,12388.0,124.3197,124.5085,124.3103,124.4519,12388.0
2018-09-26 10:00:00,131.88,131.88,131.7,131.71,1411.0,124.4896,124.4896,124.3197,124.3292,1411.0
2018-09-26 10:05:00,131.69,131.69,131.55,131.55,1100.0,124.3103,124.3103,124.1781,124.1781,1100.0
2018-09-26 10:10:00,131.64,131.64,131.51,131.51,500.0,124.2631,124.2631,124.1404,124.1404,500.0
2018-09-26 10:15:00,131.54,131.62,131.46,131.62,15790.0,124.1687,124.2442,124.0932,124.2442,15790.0
2018-09-26 10:20:00,131.59,131.74,131.59,131.67,1732.0,124.2159,124.3575,124.2159,124.2914,1732.0
2018-09-26 10:25:00,131.6,131.6,131.48,131.52,6900.0,124.2253,124.2253,124.112,124.1498,6900.0
2018-09-26 10:30:00,131.38,131.4,131.34,131.4,1326.0,124.0176,124.0365,123.9799,124.0365,1326.0
2018-09-26 10:35:00,131.38,131.38,131.37,131.37,300.0,124.0176,124.0176,124.0082,124.0082,300.0
2018-09-26 10:40:00,131.36,131.38,131.36,131.38,400.0,123.9988,124.0176,123.9988,124.0176,400.0
2018-09-26 10:45:00,131.45,131.59,131.41,131.47,8307.0,124.0837,124.2159,124.046,124.1026,8307.0
2018-09-26 10:50:00,131.5,131.5,131.38,131.38,1100.0,124.1309,124.1309,124.0176,124.0176,1100.0
2018-09-26 10:55:00,131.39,131.45,131.39,131.45,673.0,124.0271,124.0837,124.0271,124.0837,673.0
2018-09-26 11:00:00,131.46,131.46,131.33,131.35,1910.0,124.0932,124.0932,123.9705,123.9893,1910.0
2018-09-26 11:05:00,131.32,131.32,131.24,131.29,624.0,123.961,123.961,123.8855,123.9327,624.0
2018-09-26 11:10:00,131.25,131.25,131.11,131.11,2700.0,123.8949,123.8949,123.7628,123.7628,2700.0
2018-09-26 11:15:00,131.16,131.24,131.15,131.2,4652.0,123.81,123.8855,123.8005,123.8477,4652.0
2018-09-26 11:20:00,131.18,131.37,131.14,131.28,14288.0,123.8289,124.0082,123.7911,123.9233,14288.0
2018-09-26 11:25:00,131.27,131.53,131.27,131.53,2300.0,123.9138,124.1592,123.9138,124.1592,2300.0
2018-09-26 11:30:00,131.56,131.56,131.24,131.31,10203.0,124.1876,124.1876,123.8855,123.9516,10203.0
2018-09-26 11:35:00,131.29,131.34,131.28,131.32,2215.0,123.9327,123.9799,123.9233,123.961,2215.0
2018-09-26 11:40:00,131.34,131.35,131.14,131.22,40315.0,123.9799,123.9893,123.7911,123.8666,40315.0
2018-09-26 11:45:00,131.22,131.41,131.11,131.41,23620.0,123.8666,124.046,123.7628,124.046,23620.0
2018-09-26 11:50:00,131.32,131.38,131.31,131.35,3569.0,123.961,124.0176,123.9516,123.9893,3569.0
2018-09-26 11:55:00,131.37,131.42,131.35,131.39,5856.0,124.0082,124.0554,123.9893,124.0271,5856.0
2018-09-26 12:00:00,131.38,131.41,131.26,131.32,12341.0,124.0176,124.046,123.9044,123.961,12341.0
2018-09-26 12:05:00,131.33,131.33,131.27,131.32,2900.0,123.9705,123.9705,123.9138,123.961,2900.0
2018-09-26 12:10:00,131.33,131.33,131.28,131.28,1638.0,123.9705,123.9705,123.9233,123.9233,1638.0
2018-09-26 12:15:00,131.28,131.33,131.25,131.31,3200.0,123.9233,123.9705,123.8949,123.9516,3200.0
2018-09-26 12:20:00,131.33,131.38,131.25,131.3,12534.0,123.9705,124.0176,123.8949,123.9421,12534.0
2018-09-26 12:25:00,131.31,131.44,131.29,131.44,5834.0,123.9516,124.0743,123.9327,124.0743,5834.0
2018-09-26 12:30:00,131.45,131.51,131.38,131.38,4700.0,124.0837,124.1404,124.0176,124.0176,4700.0
2018-09-26 12:35:00,131.4,131.47,131.35,131.44,12950.0,124.0365,124.1026,123.9893,124.0743,12950.0
2018-09-26 12:40:00,131.44,131.5,131.4,131.48,18908.0,124.0743,124.1309,124.0365,124.112,18908.0
2018-09-26 12:45:00,131.5,131.78,131.5,131.7,25895.0,124.1309,124.3952,124.1309,124.3197,25895.0
2018-09-26 12:50:00,131.68,131.75,131.58,131.62,5501.0,124.3008,124.3669,124.2064,124.2442,5501.0
2018-09-26 12:55:00,131.63,131.71,131.58,131.59,3850.0,124.2536,124.3292,124.2064,124.2159,3850.0
2018-09-26 13:00:00,131.63,131.75,131.62,131.68,2700.0,124.2536,124.3669,124.2442,124.3008,2700.0
2018-09-26 13:05:00,131.7,131.7,131.59,131.67,5307.0,124.3197,124.3197,124.2159,124.2914,5307.0
2018-09-26 13:10:00,131.7,131.73,131.59,131.62,3739.0,124.3197,124.348,124.2159,124.2442,3739.0
2018-09-26 13:15:00,131.62,131.69,131.6,131.6,4000.0,124.2442,124.3103,124.2253,124.2253,4000.0
2018-09-26 13:20:00,131.62,131.63,131.57,131.62,1430.0,124.2442,124.2536,124.197,124.2442,1430.0
2018-09-26 13:25:00,131.65,131.68,131.61,131.68,2500.0,124.2725,124.3008,124.2348,124.3008,2500.0
2018-09-26 13:30:00,131.68,131.7,131.59,131.61,11724.0,124.3008,124.3197,124.2159,124.2348,11724.0
2018-09-26 13:35:00,131.62,131.7,131.62,131.62,2802.0,124.2442,124.3197,124.2442,124.2442,2802.0
2018-09-26 13:40:00,131.66,131.69,131.61,131.61,8055.0,124.282,124.3103,124.2348,124.2348,8055.0
2018-09-26 13:45:00,131.63,131.65,131.54,131.62,5533.0,124.2536,124.2725,124.1687,124.2442,5533.0
2018-09-26 13:50:00,131.61,131.68,131.61,131.63,3600.0,124.2348,124.3008,124.2348,124.2536,3600.0
2018-09-26 13:55:00,131.64,131.74,131.63,131.67,5111.0,124.2631,124.3575,124.2536,124.2914,5111.0
2018-09-26 14:00:00,131.72,131.89,131.66,131.77,4950.0,124.3386,124.4991,124.282,124.3858,4950.0
2018-09-26 14:05:00,131.76,131.76,131.69,131.69,800.0,124.3764,124.3764,124.3103,124.3103,800.0
2018-09-26 14:10:00,131.69,131.7,131.58,131.65,6394.0,124.3103,124.3197,124.2064,124.2725,6394.0
2018-09-26 14:15:00,131.65,131.79,131.59,131.75,15240.0,124.2725,124.4047,124.2159,124.3669,15240.0
2018-09-26 14:20:00,131.76,131.96,131.75,131.93,2601.0,124.3764,124.5651,124.3669,124.5368,2601.0
2018-09-26 14:25:00,131.91,131.93,131.86,131.9,1700.0,124.5179,124.5368,124.4707,124.5085,1700.0
2018-09-26 14:30:00,131.92,131.92,131.71,131.78,14605.0,124.5274,124.5274,124.3292,124.3952,14605.0
2018-09-26 14:35:00,131.75,131.8,131.69,131.71,4284.0,124.3669,124.4141,124.3103,124.3292,4284.0
2018-09-26 14:40:00,131.72,131.72,131.68,131.7,2033.0,124.3386,124.3386,124.3008,124.3197,2033.0
2018-09-26 14:45:00,131.67,131.7,131.61,131.65,4407.0,124.2914,124.3197,124.2348,124.2725,4407.0
2018-09-26 14:50:00,131.65,131.65,131.43,131.49,2609.0,124.2725,124.2725,124.0648,124.1215,2609.0
2018-09-26 14:55:00,131.49,131.5,131.43,131.43,2100.0,124.1215,124.1309,124.0648,124.0648,2100.0
2018-09-26 15:00:00,131.43,131.45,131.32,131.32,5275.0,124.0648,124.0837,123.961,123.961,5275.0
2018-09-26 15:05:00,131.32,131.37,131.22,131.37,11122.0,123.961,124.0082,123.8666,124.0082,11122.0
2018-09-26 15:10:00,131.37,131.37,131.28,131.33,8513.0,124.0082,124.0082,123.9233,123.9705,8513.0
2018-09-26 15:15:00,131.34,131.36,131.31,131.34,5596.0,123.9799,123.9988,123.9516,123.9799,5596.0
2018-09-26 15:20:00,131.34,131.39,131.32,131.34,34136.0,123.9799,124.0271,123.961,123.9799,34136.0
2018-09-26 15:25:00,131.36,131.4,131.23,131.25,12101.0,123.9988,124.0365,123.8761,123.8949,12101.0
2018-09-26 15:30:00,131.24,131.4,131.11,131.29,16040.0,123.8855,124.0365,123.7628,123.9327,16040.0
2018-09-26 15:35:00,131.27,131.28,131.12,131.2,10885.0,123.9138,123.9233,123.7722,123.8477,10885.0
2018-09-26 15:40:00,131.19,131.2,131.05,131.05,8308.0,123.8383,123.8477,123.7061,123.7061,8308.0
2018-09-26 15:45:00,131.02,131.03,130.78,130.87,18010.0,123.6778,123.6873,123.4513,123.5362,18010.0
2018-09-26 15:50:00,130.86,130.99,130.79,130.84,16314.0,123.5268,123.6495,123.4607,123.5079,16314.0
2018-09-26 15:55:00,130.84,130.91,130.72,130.86,33474.0,123.5079,123.574,123.3946,123.5268,33474.0
2018-09-27 09:30:00,130.84,130.84,130.56,130.56,3538.0,123.5079,123.5079,123.2436,123.2436,3538.0
2018-09-27 09:35:00,130.85,131.09,130.78,130.98,2580.0,123.5173,123.7439,123.4513,123.6401,2580.0
2018-09-27 09:40:00,131.15,131.2,130.94,131.17,2821.0,123.8005,123.8477,123.6023,123.8194,2821.0
2018-09-27 09:45:00,131.09,131.14,130.84,130.9,6872.0,123.7439,123.7911,123.5079,123.5645,6872.0
2018-09-27 09:50:00,130.91,130.93,130.68,130.77,4690.0,123.574,123.5929,123.3569,123.4418,4690.0
2018-09-27 09:55:00,130.84,130.9,130.75,130.77,2998.0,123.5079,123.5645,123.423,123.4418,2998.0
2018-09-27 10:00:00,130.77,130.89,130.67,130.78,3906.0,123.4418,123.5551,123.3474,123.4513,3906.0
2018-09-27 10:05:00,130.78,130.8,130.63,130.63,2100.0,123.4513,123.4702,123.3097,123.3097,2100.0
2018-09-27 10:10:00,130.63,130.66,130.54,130.66,2182.0,123.3097,123.338,123.2247,123.338,2182.0
2018-09-27 10:15:00,130.78,130.81,130.66,130.74,11452.0,123.4513,123.4796,123.338,123.4135,11452.0
2018-09-27 10:20:00,130.75,130.81,130.71,130.71,801.0,123.423,123.4796,123.3852,123.3852,801.0
2018-09-27 10:25:00,130.74,130.84,130.67,130.69,4700.0,123.4135,123.5079,123.3474,123.3663,4700.0
2018-09-27 10:30:00,130.67,130.84,130.65,130.84,2600.0,123.3474,123.5079,123.3286,123.5079,2600.0
2018-09-27 10:35:00,130.83,130.89,130.71,130.81,12066.0,123.4985,123.5551,123.3852,123.4796,12066.0
2018-09-27 10:40:00,130.8,130.84,130.76,130.83,2850.0,123.4702,123.5079,123.4324,123.4985,2850.0
2018-09-27 10:45:00,130.79,130.79,130.7,130.73,1800.0,123.4607,123.4607,123.3758,123.4041,1800.0
2018-09-27 10:50:00,130.71,130.77,130.64,130.71,74000.0,123.3852,123.4418,123.3191,123.3852,74000.0
2018-09-27 10:55:00,130.72,131.09,130.72,130.97,54895.0,123.3946,123.7439,123.3946,123.6306,54895.0
2018-09-27 11:00:00,130.99,131.15,130.99,131.11,28480.0,123.6495,123.8005,123.6495,123.7628,28480.0
2018-09-27 11:05:00,131.09,131.2,131.05,131.05,9800.0,123.7439,123.8477,123.7061,123.7061,9800.0
2018-09-27 11:10:00,131.06,131.06,130.95,131.04,5650.0,123.7156,123.7156,123.6117,123.6967,5650.0
2018-09-27 11:15:00,131.05,131.18,131.04,131.18,1200.0,123.7061,123.8289,123.6967,123.8289,1200.0
2018-09-27 11:20:00,131.12,131.18,131.03,131.07,2400.0,123.7722,123.8289,123.6873,123.725,2400.0
2018-09-27 11:25:00,131.08,131.08,131.0,131.03,5600.0,123.7345,123.7345,123.6589,123.6873,5600.0
2018-09-27 11:30:00,131.03,131.03,131.0,131.03,1500.0,123.6873,123.6873,123.6589,123.6873,1500.0
2018-09-27 11:35:00,131.0,131.02,130.89,131.02,3850.0,123.6589,123.6778,123.5551,123.6778,3850.0
2018-09-27 11:40:00,131.03,131.06,130.96,131.02,8626.0,123.6873,123.7156,123.6212,123.6778,8626.0
2018-09-27 11:45:00,131.07,131.08,130.99,131.08,2723.0,123.725,123.7345,123.6495,123.7345,2723.0
2018-09-27 11:50:00,131.06,131.06,131.0,131.0,1000.0,123.7156,123.7156,123.6589,123.6589,1000.0
2018-09-27 11:55:00,131.0,131.0,130.92,130.96,2409.0,123.6589,123.6589,123.5834,123.6212,2409.0
2018-09-27 12:00:00,130.91,130.97,130.91,130.96,700.0,123.574,123.6306,123.574,123.6212,700.0
2018-09-27 12:05:00,131.01,131.01,130.96,130.96,1600.0,123.6684,123.6684,123.6212,123.6212,1600.0
2018-09-27 12:10:00,130.96,130.96,130.96,130.96,100.0,123.6212,123.6212,123.6212,123.6212,100.0
2018-09-27 12:15:00,130.95,130.96,130.89,130.95,2427.0,123.6117,123.6212,123.5551,123.6117,2427.0
2018-09-27 12:20:00,130.92,130.95,130.91,130.94,3200.0,123.5834,123.6117,123.574,123.6023,3200.0
2018-09-27 12:25:00,130.95,130.97,130.92,130.95,2700.0,123.6117,123.6306,123.5834,123.6117,2700.0
2018-09-27 12:30:00,130.97,130.97,130.84,130.86,2300.0,123.6306,123.6306,123.5079,123.5268,2300.0
2018-09-27 12:35:00,130.88,130.95,130.81,130.93,4800.0,123.5457,123.6117,123.4796,123.5929,4800.0
2018-09-27 12:40:00,130.91,130.92,130.87,130.88,4400.0,123.574,123.5834,123.5362,123.5457,4400.0
2018-09-27 12:45:00,130.9,130.93,130.88,130.9,2100.0,123.5645,123.5929,123.5457,123.5645,2100.0
2018-09-27 12:50:00,130.89,130.93,130.79,130.81,2000.0,123.5551,123.5929,123.4607,123.4796,2000.0
2018-09-27 12:55:00,130.79,130.84,130.71,130.71,3000.0,123.4607,123.5079,123.3852,123.3852,3000.0
2018-09-27 13:00:00,130.68,130.73,130.54,130.54,6110.0,123.3569,123.4041,123.2247,123.2247,6110.0
2018-09-27 13:05:00,130.54,130.61,130.5,130.55,2800.0,123.2247,123.2908,123.187,123.2342,2800.0
2018-09-27 13:10:00,130.53,130.6,130.51,130.51,4489.0,123.2153,123.2814,123.1964,123.1964,4489.0
2018-09-27 13:15:00,130.54,130.58,130.47,130.52,3699.0,123.2247,123.2625,123.1586,123.2058,3699.0
2018-09-27 13:20:00,130.51,130.58,130.5,130.5,1344.0,123.1964,123.2625,123.187,123.187,1344.0
2018-09-27 13:25:00,130.46,130.51,130.46,130.51,301.0,123.1492,123.1964,123.1492,123.1964,301.0
2018-09-27 13:30:00,130.49,130.57,130.49,130.54,1231.0,123.1775,123.253,123.1775,123.2247,1231.0
2018-09-27 13:35:00,130.55,130.55,130.51,130.52,500.0,123.2342,123.2342,123.1964,123.2058,500.0
2018-09-27 13:40:00,130.5,130.5,130.45,130.49,1101.0,123.187,123.187,123.1398,123.1775,1101.0
2018-09-27 13:45:00,130.48,130.5,130.47,130.48,720.0,123.1681,123.187,123.1586,123.1681,720.0
2018-09-27 13:50:00,130.5,130.5,130.43,130.47,1100.0,123.187,123.187,123.1209,123.1586,1100.0
2018-09-27 13:55:00,130.45,130.47,130.44,130.46,1116.0,123.1398,123.1586,123.1303,123.1492,1116.0
2018-09-27 14:00:00,130.45,130.49,130.43,130.43,600.0,123.1398,123.1775,123.1209,123.1209,600.0
2018-09-27 14:05:00,130.42,130.42,130.37,130.41,900.0,123.1114,123.1114,123.0642,123.102,900.0
2018-09-27 14:10:00,130.43,130.46,130.42,130.46,400.0,123.1209,123.1492,123.1114,123.1492,400.0
2018-09-27 14:15:00,130.42,130.5,130.42,130.5,931.0,123.1114,123.187,123.1114,123.187,931.0
2018-09-27 14:20:00,130.49,130.51,130.44,130.46,3721.0,123.1775,123.1964,123.1303,123.1492,3721.0
2018-09-27 14:25:00,130.48,130.48,130.43,130.44,1303.0,123.1681,123.1681,123.1209,123.1303,1303.0
2018-09-27 14:30:00,130.42,130.46,130.39,130.4,900.0,123.1114,123.1492,123.0831,123.0926,900.0
2018-09-27 14:35:00,130.4,130.4,130.34,130.35,1108.0,123.0926,123.0926,123.0359,123.0454,1108.0
2018-09-27 14:40:00,130.35,130.45,130.35,130.45,1721.0,123.0454,123.1398,123.0454,123.1398,1721.0
2018-09-27 14:45:00,130.42,130.44,130.32,130.37,1603.0,123.1114,123.1303,123.017,123.0642,1603.0
2018-09-27 14:50:00,130.4,130.41,130.4,130.41,200.0,123.0926,123.102,123.0926,123.102,200.0
2018-09-27 14:55:00,130.36,130.39,130.3,130.31,2228.0,123.0548,123.0831,122.9982,123.0076,2228.0
2018-09-27 15:00:00,130.35,130.41,130.35,130.41,1216.0,123.0454,123.102,123.0454,123.102,1216.0
2018-09-27 15:05:00,130.4,130.4,130.33,130.33,2000.0,123.0926,123.0926,123.0265,123.0265,2000.0
2018-09-27 15:10:00,130.34,130.34,130.3,130.33,3600.0,123.0359,123.0359,122.9982,123.0265,3600.0
2018-09-27 15:15:00,130.33,130.48,130.32,130.44,20566.0,123.0265,123.1681,123.017,123.1303,20566.0
2018-09-27 15:20:00,130.43,130.46,130.36,130.46,11046.0,123.1209,123.1492,123.0548,123.1492,11046.0
2018-09-27 15:25:00,130.47,130.5,130.41,130.49,3695.0,123.1586,123.187,123.102,123.1775,3695.0
2018-09-27 15:30:00,130.49,130.55,130.43,130.44,4202.0,123.1775,123.2342,123.1209,123.1303,4202.0
2018-09-27 15:35:00,130.41,130.41,130.24,130.24,4949.0,123.102,123.102,122.9415,122.9415,4949.0
2018-09-27 15:40:00,130.26,130.32,130.21,130.32,4562.0,122.9604,123.017,122.9132,123.017,4562.0
2018-09-27 15:45:00,130.31,130.39,130.27,130.38,6305.0,123.0076,123.0831,122.9699,123.0737,6305.0
2018-09-27 15:50:00,130.34,130.43,130.33,130.43,9388.0,123.0359,123.1209,123.0265,123.1209,9388.0
2018-09-27 15:55:00,130.43,130.53,130.34,130.37,29931.0,123.1209,123.2153,123.0359,123.0642,29931.0
2018-09-28 09:30:00,130.06,130.22,129.53,129.74,5014.0,122.7716,122.9227,122.2713,122.4696,5014.0
2018-09-28 09:35:00,129.74,129.83,129.45,129.79,3500.0,122.4696,122.5545,122.1958,122.5167,3500.0
2018-09-28 09:40:00,129.83,130.34,129.8,130.25,6166.0,122.5545,123.0359,122.5262,122.951,6166.0
2018-09-28 09:45:00,130.2,130.34,129.96,130.24,5604.0,122.9038,123.0359,122.6772,122.9415,5604.0
2018-09-28 09:50:00,130.3,130.33,130.28,130.3,1200.0,122.9982,123.0265,122.9793,122.9982,1200.0
2018-09-28 09:55:00,130.28,130.5,130.27,130.27,30600.0,122.9793,123.187,122.9699,122.9699,30600.0
2018-09-28 10:00:00,130.34,130.35,130.11,130.17,7458.0,123.0359,123.0454,122.8188,122.8755,7458.0
2018-09-28 10:05:00,130.19,130.28,130.16,130.16,400.0,122.8943,122.9793,122.866,122.866,400.0
2018-09-28 10:10:00,130.19,130.41,130.16,130.41,8300.0,122.8943,123.102,122.866,123.102,8300.0
2018-09-28 10:15:00,130.45,130.66,130.45,130.6,2400.0,123.1398,123.338,123.1398,123.2814,2400.0
2018-09-28 10:20:00,130.66,130.78,130.66,130.71,800.0,123.338,123.4513,123.338,123.3852,800.0
2018-09-28 10:25:00,130.77,130.86,130.59,130.68,13451.0,123.4418,123.5268,123.2719,123.3569,13451.0
2018-09-28 10:30:00,130.69,130.78,130.68,130.74,3400.0,123.3663,123.4513,123.3569,123.4135,3400.0
2018-09-28 10:35:00,130.74,130.97,130.7,130.84,4672.0,123.4135,123.6306,123.3758,123.5079,4672.0
2018-09-28 10:40:00,130.85,130.85,130.71,130.79,2600.0,123.5173,123.5173,123.3852,123.4607,2600.0
2018-09-28 10:45:00,130.74,130.84,130.72,130.83,5700.0,123.4135,123.5079,123.3946,123.4985,5700.0
2018-09-28 10:50:00,130.84,130.97,130.81,130.96,6481.0,123.5079,123.6306,123.4796,123.6212,6481.0
2018-09-28 10:55:00,130.94,130.96,130.86,130.86,5401.0,123.6023,123.6212,123.5268,123.5268,5401.0
2018-09-28 11:00:00,130.9,130.92,130.74,130.79,7408.0,123.5645,123.5834,123.4135,123.4607,7408.0
2018-09-28 11:05:00,130.75,130.79,130.66,130.69,4850.0,123.423,123.4607,123.338,123.3663,4850.0
2018-09-28 11:10:00,130.71,130.77,130.61,130.71,5744.0,123.3852,123.4418,123.2908,123.3852,5744.0
2018-09-28 11:15:00,130.74,130.74,130.57,130.61,4000.0,123.4135,123.4135,123.253,123.2908,4000.0
2018-09-28 11:20:00,130.57,130.83,130.57,130.81,6778.0,123.253,123.4985,123.253,123.4796,6778.0
2018-09-28 11:25:00,130.75,130.83,130.72,130.8,18101.0,123.423,123.4985,123.3946,123.4702,18101.0
2018-09-28 11:30:00,130.82,130.84,130.73,130.74,2460.0,123.489,123.5079,123.4041,123.4135,2460.0
2018-09-28 11:35:00,130.81,130.81,130.67,130.68,4303.0,123.4796,123.4796,123.3474,123.3569,4303.0
2018-09-28 11:40:00,130.71,130.71,130.51,130.62,8942.0,123.3852,123.3852,123.1964,123.3002,8942.0
2018-09-28 11:45:00,130.64,130.84,130.58,130.81,6636.0,123.3191,123.5079,123.2625,123.4796,6636.0
2018-09-28 11:50:00,130.83,130.83,130.77,130.81,6757.0,123.4985,123.4985,123.4418,123.4796,6757.0
2018-09-28 11:55:00,130.78,130.81,130.69,130.81,16400.0,123.4513,123.4796,123.3663,123.4796,16400.0
2018-09-28 12:00:00,130.77,130.87,130.76,130.79,6301.0,123.4418,123.5362,123.4324,123.4607,6301.0
2018-09-28 12:05:00,130.76,130.83,130.76,130.83,833.0,123.4324,123.4985,123.4324,123.4985,833.0
2018-09-28 12:10:00,130.78,130.83,130.72,130.77,3270.0,123.4513,123.4985,123.3946,123.4418,3270.0
2018-09-28 12:15:00,130.79,130.82,130.74,130.77,1002.0,123.4607,123.489,123.4135,123.4418,1002.0
2018-09-28 12:20:00,130.74,130.8,130.74,130.75,1600.0,123.4135,123.4702,123.4135,123.423,1600.0
2018-09-28 12:25:00,130.74,130.8,130.74,130.8,1150.0,123.4135,123.4702,123.4135,123.4702,1150.0
2018-09-28 12:30:00,130.81,130.83,130.79,130.83,1800.0,123.4796,123.4985,123.4607,123.4985,1800.0
2018-09-28 12:35:00,130.81,130.81,130.76,130.78,4200.0,123.4796,123.4796,123.4324,123.4513,4200.0
2018-09-28 12:40:00,130.78,130.81,130.75,130.75,2819.0,123.4513,123.4796,123.423,123.423,2819.0
2018-09-28 12:45:00,130.77,130.82,130.68,130.73,3900.0,123.4418,123.489,123.3569,123.4041,3900.0
2018-09-28 12:50:00,130.74,130.84,130.73,130.84,2324.0,123.4135,123.5079,123.4041,123.5079,2324.0
2018-09-28 12:55:00,130.8,130.8,130.76,130.8,1425.0,123.4702,123.4702,123.4324,123.4702,1425.0
2018-09-28 13:00:00,130.78,130.79,130.72,130.75,2600.0,123.4513,123.4607,123.3946,123.423,2600.0
2018-09-28 13:05:00,130.75,130.76,130.73,130.74,700.0,123.423,123.4324,123.4041,123.4135,700.0
2018-09-28 13:10:00,130.74,130.78,130.7,130.7,2300.0,123.4135,123.4513,123.3758,123.3758,2300.0
2018-09-28 13:15:00,130.76,130.76,130.76,130.76,200.0,123.4324,123.4324,123.4324,123.4324,200.0
2018-09-28 13:20:00,130.73,130.78,130.7,130.75,1600.0,123.4041,123.4513,123.3758,123.423,1600.0
2018-09-28 13:25:00,130.75,130.77,130.73,130.77,900.0,123.423,123.4418,123.4041,123.4418,900.0
2018-09-28 13:30:00,130.77,130.82,130.75,130.78,6777.0,123.4418,123.489,123.423,123.4513,6777.0
2018-09-28 13:35:00,130.78,130.8,130.76,130.78,1033.0,123.4513,123.4702,123.4324,123.4513,1033.0
2018-09-28 13:40:00,130.76,130.81,130.72,130.75,1400.0,123.4324,123.4796,123.3946,123.423,1400.0
2018-09-28 13:45:00,130.76,130.76,130.71,130.76,2000.0,123.4324,123.4324,123.3852,123.4324,2000.0
2018-09-28 13:50:00,130.74,130.78,130.7,130.72,4261.0,123.4135,123.4513,123.3758,123.3946,4261.0
2018-09-28 13:55:00,130.72,130.75,130.62,130.62,3109.0,123.3946,123.423,123.3002,123.3002,3109.0
2018-09-28 14:00:00,130.59,130.6,130.49,130.49,2412.0,123.2719,123.2814,123.1775,123.1775,2412.0
2018-09-28 14:05:00,130.43,130.5,130.4,130.43,2919.0,123.1209,123.187,123.0926,123.1209,2919.0
2018-09-28 14:10:00,130.41,130.46,130.37,130.44,14359.0,123.102,123.1492,123.0642,123.1303,14359.0
2018-09-28 14:15:00,130.41,130.43,130.34,130.36,3317.0,123.102,123.1209,123.0359,123.0548,3317.0
2018-09-28 14:20:00,130.36,130.43,130.33,130.42,3857.0,123.0548,123.1209,123.0265,123.1114,3857.0
2018-09-28 14:25:00,130.34,130.41,130.33,130.38,1800.0,123.0359,123.102,123.0265,123.0737,1800.0
2018-09-28 14:30:00,130.34,130.42,130.34,130.36,1200.0,123.0359,123.1114,123.0359,123.0548,1200.0
2018-09-28 14:35:00,130.41,130.43,130.39,130.43,2100.0,123.102,123.1209,123.0831,123.1209,2100.0
2018-09-28 14:40:00,130.45,130.48,130.42,130.47,4515.0,123.1398,123.1681,123.1114,123.1586,4515.0
2018-09-28 14:45:00,130.44,130.45,130.36,130.36,5900.0,123.1303,123.1398,123.0548,123.0548,5900.0
2018-09-28 14:50:00,130.37,130.38,130.34,130.38,1100.0,123.0642,123.0737,123.0359,123.0737,1100.0
2018-09-28 14:55:00,130.39,130.48,130.38,130.48,8851.0,123.0831,123.1681,123.0737,123.1681,8851.0
2018-09-28 15:00:00,130.48,130.57,130.43,130.45,4503.0,123.1681,123.253,123.1209,123.1398,4503.0
2018-09-28 15:05:00,130.44,130.56,130.43,130.55,4001.0,123.1303,123.2436,123.1209,123.2342,4001.0
2018-09-28 15:10:00,130.55,130.59,130.52,130.56,3726.0,123.2342,123.2719,123.2058,123.2436,3726.0
2018-09-28 15:15:00,130.56,130.58,130.53,130.53,4727.0,123.2436,123.2625,123.2153,123.2153,4727.0
2018-09-28 15:20:00,130.53,130.66,130.53,130.66,4927.0,123.2153,123.338,123.2153,123.338,4927.0
2018-09-28 15:25:00,130.67,130.67,130.6,130.62,7088.0,123.3474,123.3474,123.2814,123.3002,7088.0
2018-09-28 15:30:00,130.6,130.62,130.45,130.62,19479.0,123.2814,123.3002,123.1398,123.3002,19479.0
2018-09-28 15:35:00,130.6,130.61,130.5,130.51,14085.0,123.2814,123.2908,123.187,123.1964,14085.0
2018-09-28 15:40:00,130.53,130.62,130.53,130.57,10857.0,123.2153,123.3002,123.2153,123.253,10857.0
2018-09-28 15:45:00,130.57,130.66,130.52,130.62,17146.0,123.253,123.338,123.2058,123.3002,17146.0
2018-09-28 15:50:00,130.61,130.62,130.54,130.6,19101.0,123.2908,123.3002,123.2247,123.2814,19101.0
2018-09-28 15:55:00,130.61,130.66,130.56,130.57,52903.0,123.2908,123.338,123.2436,123.253,52903.0
2018-10-01 09:30:00,131.42,131.49,130.49,130.87,22147.0,124.0554,124.1215,123.1775,123.5362,22147.0
2018-10-01 09:35:00,131.0,131.25,130.85,131.24,3635.0,123.6589,123.8949,123.5173,123.8855,3635.0
2018-10-01 09:40:00,131.24,131.42,131.04,131.05,6665.0,123.8855,124.0554,123.6967,123.7061,6665.0
2018-10-01 09:45:00,131.19,131.36,130.67,130.81,16877.0,123.8383,123.9988,123.3474,123.4796,16877.0
2018-10-01 09:50:00,130.81,130.9,130.34,130.36,26231.0,123.4796,123.5645,123.0359,123.0548,26231.0
2018-10-01 09:55:00,130.45,130.64,130.26,130.35,24006.0,123.1398,123.3191,122.9604,123.0454,24006.0
2018-10-01 10:00:00,130.44,130.58,130.27,130.44,42468.0,123.1303,123.2625,122.9699,123.1303,42468.0
2018-10-01 10:05:00,130.45,130.93,130.43,130.83,12420.0,123.1398,123.5929,123.1209,123.4985,12420.0
2018-10-01 10:10:00,130.9,130.9,130.65,130.8,15100.0,123.5645,123.5645,123.3286,123.4702,15100.0
2018-10-01 10:15:00,130.8,130.82,130.6,130.6,6388.0,123.4702,123.489,123.2814,123.2814,6388.0
2018-10-01 10:20:00,130.7,130.7,130.39,130.47,5594.0,123.3758,123.3758,123.0831,123.1586,5594.0
2018-10-01 10:25:00,130.51,130.55,130.45,130.46,3800.0,123.1964,123.2342,123.1398,123.1492,3800.0
2018-10-01 10:30:00,130.45,130.59,130.45,130.59,80796.0,123.1398,123.2719,123.1398,123.2719,80796.0
2018-10-01 10:35:00,130.59,130.73,130.59,130.69,52080.0,123.2719,123.4041,123.2719,123.3663,52080.0
2018-10-01 10:40:00,130.7,130.72,130.54,130.69,19725.0,123.3758,123.3946,123.2247,123.3663,19725.0
2018-10-01 10:45:00,130.7,130.8,130.67,130.7,10368.0,123.3758,123.4702,123.3474,123.3758,10368.0
2018-10-01 10:50:00,130.7,130.86,130.7,130.86,6600.0,123.3758,123.5268,123.3758,123.5268,6600.0
2018-10-01 10:55:00,130.87,131.25,130.8,131.25,6708.0,123.5362,123.8949,123.4702,123.8949,6708.0
2018-10-01 11:00:00,131.21,131.21,130.93,131.08,10455.0,123.8572,123.8572,123.5929,123.7345,10455.0
2018-10-01 11:05:00,131.07,131.07,130.88,130.89,4029.0,123.725,123.725,123.5457,123.5551,4029.0
2018-10-01 11:10:00,130.85,130.96,130.78,130.83,5200.0,123.5173,123.6212,123.4513,123.4985,5200.0
2018-10-01 11:15:00,130.84,131.04,130.84,131.0,7400.0,123.5079,123.6967,123.5079,123.6589,7400.0
2018-10-01 11:20:00,131.03,131.03,130.77,130.84,6918.0,123.6873,123.6873,123.4418,123.5079,6918.0
2018-10-01 11:25:00,130.83,130.89,130.76,130.82,3246.0,123.4985,123.5551,123.4324,123.489,3246.0
2018-10-01 11:30:00,130.87,130.87,130.7,130.81,4692.0,123.5362,123.5362,123.3758,123.4796,4692.0
2018-10-01 11:35:00,130.82,130.83,130.71,130.82,4922.0,123.489,123.4985,123.3852,123.489,4922.0
2018-10-01 11:40:00,130.82,130.86,130.75,130.77,7654.0,123.489,123.5268,123.423,123.4418,7654.0
2018-10-01 11:45:00,130.73,130.74,130.68,130.69,1000.0,123.4041,123.4135,123.3569,123.3663,1000.0
2018-10-01 11:50:00,130.66,130.69,130.52,130.65,9263.0,123.338,123.3663,123.2058,123.3286,9263.0
2018-10-01 11:55:00,130.6,130.66,130.5,130.66,6900.0,123.2814,123.338,123.187,123.338,6900.0
2018-10-01 12:00:00,130.64,130.68,130.6,130.66,13688.0,123.3191,123.3569,123.2814,123.338,13688.0
2018-10-01 12:05:00,130.68,130.68,130.56,130.6,7121.0,123.3569,123.3569,123.2436,123.2814,7121.0
2018-10-01 12:10:00,130.58,130.63,130.55,130.56,4061.0,123.2625,123.3097,123.2342,123.2436,4061.0
2018-10-01 12:15:00,130.55,130.63,130.54,130.6,1100.0,123.2342,123.3097,123.2247,123.2814,1100.0
2018-10-01 12:20:00,130.66,130.66,130.46,130.54,2200.0,123.338,123.338,123.1492,123.2247,2200.0
2018-10-01 12:25:00,130.58,130.6,130.53,130.58,2500.0,123.2625,123.2814,123.2153,123.2625,2500.0
2018-10-01 12:30:00,130.64,130.64,130.51,130.51,3282.0,123.3191,123.3191,123.1964,123.1964,3282.0
2018-10-01 12:35:00,130.51,130.54,130.47,130.47,2400.0,123.1964,123.2247,123.1586,123.1586,2400.0
2018-10-01 12:40:00,130.48,130.52,130.44,130.48,3000.0,123.1681,123.2058,123.1303,123.1681,3000.0
2018-10-01 12:45:00,130.45,130.5,130.42,130.5,2000.0,123.1398,123.187,123.1114,123.187,2000.0
2018-10-01 12:50:00,130.49,130.49,130.44,130.44,1100.0,123.1775,123.1775,123.1303,123.1303,1100.0
2018-10-01 12:55:00,130.4,130.48,130.4,130.45,1127.0,123.0926,123.1681,123.0926,123.1398,1127.0
2018-10-01 13:00:00,130.49,130.5,130.46,130.47,2401.0,123.1775,123.187,123.1492,123.1586,2401.0
2018-10-01 13:05:00,130.51,130.52,130.44,130.44,1600.0,123.1964,123.2058,123.1303,123.1303,1600.0
2018-10-01 13:10:00,130.44,130.48,130.43,130.45,613.0,123.1303,123.1681,123.1209,123.1398,613.0
2018-10-01 13:15:00,130.45,130.51,130.45,130.45,1800.0,123.1398,123.1964,123.1398,123.1398,1800.0
2018-10-01 13:20:00,130.46,130.56,130.46,130.56,1300.0,123.1492,123.2436,123.1492,123.2436,1300.0
2018-10-01 13:25:00,130.57,130.57,130.17,130.17,17241.0,123.253,123.253,122.8755,122.8755,17241.0
2018-10-01 13:30:00,130.18,130.24,130.09,130.14,5539.0,122.8849,122.9415,122.7999,122.8471,5539.0
2018-10-01 13:35:00,130.2,130.26,130.17,130.19,4394.0,122.9038,122.9604,122.8755,122.8943,4394.0
2018-10-01 13:40:00,130.16,130.45,130.12,130.41,6549.0,122.866,123.1398,122.8283,123.102,6549.0
2018-10-01 13:45:00,130.41,130.45,130.36,130.38,1000.0,123.102,123.1398,123.0548,123.0737,1000.0
2018-10-01 13:50:00,130.4,130.41,130.28,130.41,5898.0,123.0926,123.102,122.9793,123.102,5898.0
2018-10-01 13:55:00,130.44,130.7,130.43,130.7,58401.0,123.1303,123.3758,123.1209,123.3758,58401.0
2018-10-01 14:00:00,130.7,130.76,130.52,130.6,9569.0,123.3758,123.4324,123.2058,123.2814,9569.0
2018-10-01 14:05:00,130.63,130.63,130.5,130.53,7600.0,123.3097,123.3097,123.187,123.2153,7600.0
2018-10-01 14:10:00,130.53,130.53,130.41,130.45,1500.0,123.2153,123.2153,123.102,123.1398,1500.0
2018-10-01 14:15:00,130.43,130.47,130.42,130.47,500.0,123.1209,123.1586,123.1114,123.1586,500.0
2018-10-01 14:20:00,130.47,130.49,130.43,130.46,2976.0,123.1586,123.1775,123.1209,123.1492,2976.0
2018-10-01 14:25:00,130.49,130.55,130.49,130.53,2000.0,123.1775,123.2342,123.1775,123.2153,2000.0
2018-10-01 14:30:00,130.52,130.52,130.44,130.51,2928.0,123.2058,123.2058,123.1303,123.1964,2928.0
2018-10-01 14:35:00,130.48,130.51,130.47,130.48,2606.0,123.1681,123.1964,123.1586,123.1681,2606.0
2018-10-01 14:40:00,130.47,130.48,130.45,130.45,916.0,123.1586,123.1681,123.1398,123.1398,916.0
2018-10-01 14:45:00,130.44,130.51,130.44,130.51,600.0,123.1303,123.1964,123.1303,123.1964,600.0
2018-10-01 14:50:00,130.46,130.52,130.45,130.51,6500.0,123.1492,123.2058,123.1398,123.1964,6500.0
2018-10-01 14:55:00,130.48,130.6,130.48,130.53,3600.0,123.1681,123.2814,123.1681,123.2153,3600.0
2018-10-01 15:00:00,130.53,130.86,130.49,130.85,25371.0,123.2153,123.5268,123.1775,123.5173,25371.0
2018-10-01 15:05:00,130.82,130.82,130.66,130.77,11308.0,123.489,123.489,123.338,123.4418,11308.0
2018-10-01 15:10:00,130.77,130.84,130.66,130.66,48619.0,123.4418,123.5079,123.338,123.338,48619.0
2018-10-01 15:15:00,130.67,130.71,130.52,130.66,16868.0,123.3474,123.3852,123.2058,123.338,16868.0
2018-10-01 15:20:00,130.66,130.69,130.63,130.65,8046.0,123.338,123.3663,123.3097,123.3286,8046.0
2018-10-01 15:25:00,130.65,130.65,130.41,130.58,5235.0,123.3286,123.3286,123.102,123.2625,5235.0
2018-10-01 15:30:00,130.62,130.62,130.52,130.62,3600.0,123.3002,123.3002,123.2058,123.3002,3600.0
2018-10-01 15:35:00,130.6,130.64,130.57,130.6,5435.0,123.2814,123.3191,123.253,123.2814,5435.0
2018-10-01 15:40:00,130.6,130.61,130.52,130.58,4978.0,123.2814,123.2908,123.2058,123.2625,4978.0
2018-10-01 15:45:00,130.58,130.66,130.56,130.6,15184.0,123.2625,123.338,123.2436,123.2814,15184.0
2018-10-01 15:50:00,130.57,130.71,130.57,130.7,11403.0,123.253,123.3852,123.253,123.3758,11403.0
2018-10-01 15:55:00,130.72,130.83,130.68,130.74,55513.0,123.3946,123.4985,123.3569,123.4135,55513.0
2018-10-02 09:30:00,131.06,131.46,130.69,131.1,28218.0,123.7156,124.0932,123.3663,123.7533,28218.0
2018-10-02 09:35:00,130.71,130.71,130.7,130.7,661.0,123.3852,123.3852,123.3758,123.3758,661.0
2018-10-02 09:40:00,130.55,131.03,130.5,131.03,4109.0,123.2342,123.6873,123.187,123.6873,4109.0
2018-10-02 09:45:00,131.01,131.13,130.98,131.13,1075.0,123.6684,123.7817,123.6401,123.7817,1075.0
2018-10-02 09:50:00,131.12,131.25,131.06,131.21,5500.0,123.7722,123.8949,123.7156,123.8572,5500.0
2018-10-02 09:55:00,131.27,131.36,131.18,131.24,5431.0,123.9138,123.9988,123.8289,123.8855,5431.0
2018-10-02 10:00:00,131.18,131.3,131.17,131.23,4143.0,123.8289,123.9421,123.8194,123.8761,4143.0
2018-10-02 10:05:00,131.17,131.48,131.17,131.35,5977.0,123.8194,124.112,123.8194,123.9893,5977.0
2018-10-02 10:10:00,131.29,131.3,131.04,131.19,10820.0,123.9327,123.9421,123.6967,123.8383,10820.0
2018-10-02 10:15:00,131.19,131.22,131.1,131.22,18311.0,123.8383,123.8666,123.7533,123.8666,18311.0
2018-10-02 10:20:00,131.25,131.46,131.25,131.28,6896.0,123.8949,124.0932,123.8949,123.9233,6896.0
2018-10-02 10:25:00,131.26,131.51,131.26,131.45,8381.0,123.9044,124.1404,123.9044,124.0837,8381.0
2018-10-02 10:30:00,131.51,131.51,131.31,131.31,1705.0,124.1404,124.1404,123.9516,123.9516,1705.0
2018-10-02 10:35:00,131.36,131.44,131.32,131.38,2800.0,123.9988,124.0743,123.961,124.0176,2800.0
2018-10-02 10:40:00,131.39,131.42,131.34,131.35,1813.0,124.0271,124.0554,123.9799,123.9893,1813.0
2018-10-02 10:45:00,131.35,131.42,131.25,131.35,7464.0,123.9893,124.0554,123.8949,123.9893,7464.0
2018-10-02 10:50:00,131.35,131.45,131.33,131.36,2851.0,123.9893,124.0837,123.9705,123.9988,2851.0
2018-10-02 10:55:00,131.31,131.33,131.25,131.25,1640.0,123.9516,123.9705,123.8949,123.8949,1640.0
2018-10-02 11:00:00,131.24,131.26,131.14,131.14,1512.0,123.8855,123.9044,123.7911,123.7911,1512.0
2018-10-02 11:05:00,131.13,131.23,131.13,131.23,1500.0,123.7817,123.8761,123.7817,123.8761,1500.0
2018-10-02 11:10:00,131.24,131.25,131.17,131.24,1500.0,123.8855,123.8949,123.8194,123.8855,1500.0
2018-10-02 11:15:00,131.19,131.23,131.17,131.18,3420.0,123.8383,123.8761,123.8194,123.8289,3420.0
2018-10-02 11:20:00,131.16,131.17,131.07,131.09,2582.0,123.81,123.8194,123.725,123.7439,2582.0
2018-10-02 11:25:00,131.08,131.17,130.99,131.13,20318.0,123.7345,123.8194,123.6495,123.7817,20318.0
2018-10-02 11:30:00,131.17,131.33,131.14,131.31,4301.0,123.8194,123.9705,123.7911,123.9516,4301.0
2018-10-02 11:35:00,131.39,131.42,131.33,131.39,3766.0,124.0271,124.0554,123.9705,124.0271,3766.0
2018-10-02 11:40:00,131.42,131.52,131.38,131.4,6852.0,124.0554,124.1498,124.0176,124.0365,6852.0
2018-10-02 11:45:00,131.43,131.46,131.27,131.27,10300.0,124.0648,124.0932,123.9138,123.9138,10300.0
2018-10-02 11:50:00,131.27,131.32,131.22,131.32,1998.0,123.9138,123.961,123.8666,123.961,1998.0
2018-10-02 11:55:00,131.31,131.39,131.31,131.39,1840.0,123.9516,124.0271,123.9516,124.0271,1840.0
2018-10-02 12:00:00,131.38,131.41,131.24,131.36,4900.0,124.0176,124.046,123.8855,123.9988,4900.0
2018-10-02 12:05:00,131.35,131.39,131.28,131.35,7185.0,123.9893,124.0271,123.9233,123.9893,7185.0
2018-10-02 12:10:00,131.37,131.47,131.34,131.4,11270.0,124.0082,124.1026,123.9799,124.0365,11270.0
2018-10-02 12:15:00,131.44,131.46,131.32,131.34,4960.0,124.0743,124.0932,123.961,123.9799,4960.0
2018-10-02 12:20:00,131.35,131.45,131.33,131.38,5086.0,123.9893,124.0837,123.9705,124.0176,5086.0
2018-10-02 12:25:00,131.4,131.48,131.31,131.31,5871.0,124.0365,124.112,123.9516,123.9516,5871.0
2018-10-02 12:30:00,131.28,131.28,131.15,131.19,1714.0,123.9233,123.9233,123.8005,123.8383,1714.0
2018-10-02 12:35:00,131.22,131.34,131.19,131.31,3013.0,123.8666,123.9799,123.8383,123.9516,3013.0
2018-10-02 12:40:00,131.36,131.43,131.36,131.42,3902.0,123.9988,124.0648,123.9988,124.0554,3902.0
2018-10-02 12:45:00,131.42,131.43,131.23,131.23,4710.0,124.0554,124.0648,123.8761,123.8761,4710.0
2018-10-02 12:50:00,131.24,131.25,131.19,131.2,1500.0,123.8855,123.8949,123.8383,123.8477,1500.0
2018-10-02 12:55:00,131.18,131.26,131.16,131.26,2213.0,123.8289,123.9044,123.81,123.9044,2213.0
2018-10-02 13:00:00,131.28,131.35,131.24,131.34,6003.0,123.9233,123.9893,123.8855,123.9799,6003.0
2018-10-02 13:05:00,131.36,131.4,131.32,131.39,2900.0,123.9988,124.0365,123.961,124.0271,2900.0
2018-10-02 13:10:00,131.44,131.53,131.44,131.52,1602.0,124.0743,124.1592,124.0743,124.1498,1602.0
2018-10-02 13:15:00,131.55,131.55,131.51,131.55,478.0,124.1781,124.1781,124.1404,124.1781,478.0
2018-10-02 13:20:00,131.58,131.64,131.57,131.62,2057.0,124.2064,124.2631,124.197,124.2442,2057.0
2018-10-02 13:25:00,131.57,131.57,131.51,131.51,1193.0,124.197,124.197,124.1404,124.1404,1193.0
2018-10-02 13:30:00,131.56,131.59,131.5,131.5,2019.0,124.1876,124.2159,124.1309,124.1309,2019.0
2018-10-02 13:35:00,131.53,131.54,131.5,131.54,1124.0,124.1592,124.1687,124.1309,124.1687,1124.0
2018-10-02 13:40:00,131.55,131.55,131.48,131.48,1343.0,124.1781,124.1781,124.112,124.112,1343.0
2018-10-02 13:45:00,131.48,131.55,131.48,131.5,3500.0,124.112,124.1781,124.112,124.1309,3500.0
2018-10-02 13:50:00,131.52,131.54,131.48,131.53,4904.0,124.1498,124.1687,124.112,124.1592,4904.0
2018-10-02 13:55:00,131.52,131.54,131.51,131.54,400.0,124.1498,124.1687,124.1404,124.1687,400.0
2018-10-02 14:00:00,131.51,131.56,131.49,131.56,22213.0,124.1404,124.1876,124.1215,124.1876,22213.0
2018-10-02 14:05:00,131.57,131.88,131.57,131.88,56413.0,124.197,124.4896,124.197,124.4896,56413.0
2018-10-02 14:10:00,131.96,132.06,131.96,132.06,7274.0,124.5651,124.6595,124.5651,124.6595,7274.0
2018-10-02 14:15:00,132.05,132.29,132.02,132.28,76012.0,124.6501,124.8767,124.6218,124.8672,76012.0
2018-10-02 14:20:00,132.28,132.7,132.18,132.45,22741.0,124.8672,125.2637,124.7728,125.0277,22741.0
2018-10-02 14:25:00,132.5,132.74,132.44,132.68,30370.0,125.0749,125.3014,125.0182,125.2448,30370.0
2018-10-02 14:30:00,132.68,132.73,132.55,132.66,12807.0,125.2448,125.292,125.1221,125.2259,12807.0
2018-10-02 14:35:00,132.66,132.66,132.39,132.56,13941.0,125.2259,125.2259,124.971,125.1315,13941.0
2018-10-02 14:40:00,132.52,132.61,132.51,132.61,5806.0,125.0938,125.1787,125.0843,125.1787,5806.0
2018-10-02 14:45:00,132.61,132.61,132.48,132.53,14174.0,125.1787,125.1787,125.056,125.1032,14174.0
2018-10-02 14:50:00,132.53,132.59,132.38,132.5,15664.0,125.1032,125.1598,124.9616,125.0749,15664.0
2018-10-02 14:55:00,132.48,132.54,132.44,132.5,4097.0,125.056,125.1126,125.0182,125.0749,4097.0
2018-10-02 15:00:00,132.46,132.49,132.21,132.22,8754.0,125.0371,125.0654,124.8011,124.8106,8754.0
2018-10-02 15:05:00,132.22,132.31,132.22,132.25,5661.0,124.8106,124.8955,124.8106,124.8389,5661.0
2018-10-02 15:10:00,132.26,132.31,132.24,132.31,10670.0,124.8483,124.8955,124.8295,124.8955,10670.0
2018-10-02 15:15:00,132.31,132.39,132.31,132.37,6542.0,124.8955,124.971,124.8955,124.9522,6542.0
2018-10-02 15:20:00,132.37,132.48,132.28,132.33,21411.0,124.9522,125.056,124.8672,124.9144,21411.0
2018-10-02 15:25:00,132.33,132.46,132.31,132.42,21049.0,124.9144,125.0371,124.8955,124.9994,21049.0
2018-10-02 15:30:00,132.43,132.48,132.39,132.4,14312.0,125.0088,125.056,124.971,124.9805,14312.0
2018-10-02 15:35:00,132.4,132.45,132.38,132.41,11603.0,124.9805,125.0277,124.9616,124.9899,11603.0
2018-10-02 15:40:00,132.42,132.52,132.42,132.49,18951.0,124.9994,125.0938,124.9994,125.0654,18951.0
2018-10-02 15:45:00,132.47,132.51,132.43,132.48,27493.0,125.0466,125.0843,125.0088,125.056,27493.0
2018-10-02 15:50:00,132.48,132.51,132.46,132.49,15585.0,125.056,125.0843,125.0371,125.0654,15585.0
2018-10-02 15:55:00,132.49,132.55,132.4,132.43,70645.0,125.0654,125.1221,124.9805,125.0088,70645.0
2018-10-03 09:30:00,132.61,132.61,132.39,132.5,5194.0,125.1787,125.1787,124.971,125.0749,5194.0
2018-10-03 09:35:00,132.44,132.49,132.07,132.22,1800.0,125.0182,125.0654,124.669,124.8106,1800.0
2018-10-03 09:40:00,132.27,132.34,131.77,131.77,50900.0,124.8578,124.9239,124.3858,124.3858,50900.0
2018-10-03 09:45:00,131.85,132.05,131.85,132.05,1350.0,124.4613,124.6501,124.4613,124.6501,1350.0
2018-10-03 09:50:00,132.06,132.09,131.99,131.99,1900.0,124.6595,124.6879,124.5935,124.5935,1900.0
2018-10-03 09:55:00,131.88,132.07,131.88,132.03,1200.0,124.4896,124.669,124.4896,124.6312,1200.0
2018-10-03 10:00:00,132.1,132.22,132.1,132.22,3348.0,124.6973,124.8106,124.6973,124.8106,3348.0
2018-10-03 10:05:00,132.15,132.34,132.15,132.29,5348.0,124.7445,124.9239,124.7445,124.8767,5348.0
2018-10-03 10:10:00,132.3,132.74,132.29,132.36,27400.0,124.8861,125.3014,124.8767,124.9427,27400.0
2018-10-03 10:15:00,132.43,132.79,132.38,132.79,24533.0,125.0088,125.3486,124.9616,125.3486,24533.0
2018-10-03 10:20:00,132.79,132.87,132.77,132.82,2060.0,125.3486,125.4242,125.3298,125.377,2060.0
2018-10-03 10:25:00,132.81,132.81,132.59,132.66,2912.0,125.3675,125.3675,125.1598,125.2259,2912.0
2018-10-03 10:30:00,132.7,132.84,132.7,132.83,1000.0,125.2637,125.3958,125.2637,125.3864,1000.0
2018-10-03 10:35:00,132.83,132.83,132.54,132.54,4149.0,125.3864,125.3864,125.1126,125.1126,4149.0
2018-10-03 10:40:00,132.6,132.61,132.5,132.58,1440.0,125.1693,125.1787,125.0749,125.1504,1440.0
2018-10-03 10:45:00,132.66,132.78,132.55,132.74,4915.0,125.2259,125.3392,125.1221,125.3014,4915.0
2018-10-03 10:50:00,132.85,132.86,132.66,132.82,4017.0,125.4053,125.4147,125.2259,125.377,4017.0
2018-10-03 10:55:00,132.81,132.81,132.46,132.59,5212.0,125.3675,125.3675,125.0371,125.1598,5212.0
2018-10-03 11:00:00,132.61,132.66,132.54,132.64,2395.0,125.1787,125.2259,125.1126,125.207,2395.0
2018-10-03 11:05:00,132.63,132.82,132.63,132.81,2400.0,125.1976,125.377,125.1976,125.3675,2400.0
2018-10-03 11:10:00,132.86,132.86,132.7,132.7,1989.0,125.4147,125.4147,125.2637,125.2637,1989.0
2018-10-03 11:15:00,132.76,132.87,132.76,132.8,3400.0,125.3203,125.4242,125.3203,125.3581,3400.0
2018-10-03 11:20:00,132.82,132.85,132.69,132.85,7922.0,125.377,125.4053,125.2542,125.4053,7922.0
2018-10-03 11:25:00,132.86,132.88,132.77,132.82,9197.0,125.4147,125.4336,125.3298,125.377,9197.0
2018-10-03 11:30:00,132.84,132.84,132.6,132.61,3871.0,125.3958,125.3958,125.1693,125.1787,3871.0
2018-10-03 11:35:00,132.55,132.59,132.51,132.57,1800.0,125.1221,125.1598,125.0843,125.141,1800.0
2018-10-03 11:40:00,132.54,132.54,132.4,132.51,1900.0,125.1126,125.1126,124.9805,125.0843,1900.0
2018-10-03 11:45:00,132.5,132.52,132.43,132.51,4013.0,125.0749,125.0938,125.0088,125.0843,4013.0
2018-10-03 11:50:00,132.52,132.56,132.5,132.52,3110.0,125.0938,125.1315,125.0749,125.0938,3110.0
2018-10-03 11:55:00,132.56,132.59,132.49,132.5,7764.0,125.1315,125.1598,125.0654,125.0749,7764.0
2018-10-03 12:00:00,132.59,132.59,132.5,132.53,5477.0,125.1598,125.1598,125.0749,125.1032,5477.0
2018-10-03 12:05:00,132.56,132.56,132.44,132.45,4516.0,125.1315,125.1315,125.0182,125.0277,4516.0
2018-10-03 12:10:00,132.46,132.46,132.39,132.4,1412.0,125.0371,125.0371,124.971,124.9805,1412.0
2018-10-03 12:15:00,132.42,132.46,132.41,132.46,714.0,124.9994,125.0371,124.9899,125.0371,714.0
2018-10-03 12:20:00,132.45,132.47,132.39,132.47,2016.0,125.0277,125.0466,124.971,125.0466,2016.0
2018-10-03 12:25:00,132.46,132.46,132.34,132.34,2350.0,125.0371,125.0371,124.9239,124.9239,2350.0
2018-10-03 12:30:00,132.35,132.36,132.31,132.31,1336.0,124.9333,124.9427,124.8955,124.8955,1336.0
2018-10-03 12:35:00,132.31,132.31,132.08,132.11,2280.0,124.8955,124.8955,124.6784,124.7067,2280.0
2018-10-03 12:40:00,132.12,132.16,132.05,132.05,2408.0,124.7162,124.7539,124.6501,124.6501,2408.0
2018-10-03 12:45:00,132.02,132.04,132.02,132.02,400.0,124.6218,124.6407,124.6218,124.6218,400.0
2018-10-03 12:50:00,132.06,132.1,132.0,132.07,4739.0,124.6595,124.6973,124.6029,124.669,4739.0
2018-10-03 12:55:00,132.07,132.07,132.07,132.07,200.0,124.669,124.669,124.669,124.669,200.0
2018-10-03 13:00:00,132.08,132.18,132.08,132.16,1905.0,124.6784,124.7728,124.6784,124.7539,1905.0
2018-10-03 13:05:00,132.16,132.19,132.14,132.14,2201.0,124.7539,124.7823,124.7351,124.7351,2201.0
2018-10-03 13:10:00,132.16,132.16,132.14,132.15,652.0,124.7539,124.7539,124.7351,124.7445,652.0
2018-10-03 13:15:00,132.14,132.21,132.13,132.21,1200.0,124.7351,124.8011,124.7256,124.8011,1200.0
2018-10-03 13:20:00,132.22,132.22,132.12,132.12,1811.0,124.8106,124.8106,124.7162,124.7162,1811.0
2018-10-03 13:25:00,132.13,132.16,132.13,132.16,1504.0,124.7256,124.7539,124.7256,124.7539,1504.0
2018-10-03 13:30:00,132.14,132.17,132.14,132.17,300.0,124.7351,124.7634,124.7351,124.7634,300.0
2018-10-03 13:35:00,132.15,132.15,132.08,132.11,1800.0,124.7445,124.7445,124.6784,124.7067,1800.0
2018-10-03 13:40:00,132.1,132.13,132.09,132.11,1258.0,124.6973,124.7256,124.6879,124.7067,1258.0
2018-10-03 13:45:00,132.13,132.14,132.08,132.08,905.0,124.7256,124.7351,124.6784,124.6784,905.0
2018-10-03 13:50:00,132.08,132.11,132.08,132.08,849.0,124.6784,124.7067,124.6784,124.6784,849.0
2018-10-03 13:55:00,132.07,132.07,132.02,132.05,1300.0,124.669,124.669,124.6218,124.6501,1300.0
2018-10-03 14:00:00,132.03,132.23,132.03,132.2,2354.0,124.6312,124.82,124.6312,124.7917,2354.0
2018-10-03 14:05:00,132.2,132.34,132.2,132.34,1296.0,124.7917,124.9239,124.7917,124.9239,1296.0
2018-10-03 14:10:00,132.37,132.44,132.37,132.43,26308.0,124.9522,125.0182,124.9522,125.0088,26308.0
2018-10-03 14:15:00,132.45,132.53,132.44,132.47,15145.0,125.0277,125.1032,125.0182,125.0466,15145.0
2018-10-03 14:20:00,132.48,132.56,132.46,132.56,7904.0,125.056,125.1315,125.0371,125.1315,7904.0
2018-10-03 14:25:00,132.56,132.58,132.48,132.51,2412.0,125.1315,125.1504,125.056,125.0843,2412.0
2018-10-03 14:30:00,132.49,132.49,132.33,132.33,1900.0,125.0654,125.0654,124.9144,124.9144,1900.0
2018-10-03 14:35:00,132.3,132.3,132.17,132.23,1809.0,124.8861,124.8861,124.7634,124.82,1809.0
2018-10-03 14:40:00,132.23,132.23,132.06,132.11,3203.0,124.82,124.82,124.6595,124.7067,3203.0
2018-10-03 14:45:00,132.07,132.13,132.01,132.04,2780.0,124.669,124.7256,124.6123,124.6407,2780.0
2018-10-03 14:50:00,132.03,132.04,131.92,131.96,1800.0,124.6312,124.6407,124.5274,124.5651,1800.0
2018-10-03 14:55:00,131.96,132.08,131.96,132.08,3280.0,124.5651,124.6784,124.5651,124.6784,3280.0
2018-10-03 15:00:00,132.05,132.09,131.97,131.97,1786.0,124.6501,124.6879,124.5746,124.5746,1786.0
2018-10-03 15:05:00,131.99,132.0,131.96,132.0,2217.0,124.5935,124.6029,124.5651,124.6029,2217.0
2018-10-03 15:10:00,131.99,131.99,131.91,131.92,15028.0,124.5935,124.5935,124.5179,124.5274,15028.0
2018-10-03 15:15:00,131.88,131.88,131.55,131.79,30000.0,124.4896,124.4896,124.1781,124.4047,30000.0
2018-10-03 15:20:00,131.77,131.84,131.76,131.79,3007.0,124.3858,124.4519,124.3764,124.4047,3007.0
2018-10-03 15:25:00,131.77,131.79,131.71,131.79,2306.0,124.3858,124.4047,124.3292,124.4047,2306.0
2018-10-03 15:30:00,131.79,131.87,131.79,131.84,3877.0,124.4047,124.4802,124.4047,124.4519,3877.0
2018-10-03 15:35:00,131.84,131.89,131.77,131.77,4109.0,124.4519,124.4991,124.3858,124.3858,4109.0
2018-10-03 15:40:00,131.74,131.83,131.74,131.79,2458.0,124.3575,124.4424,124.3575,124.4047,2458.0
2018-10-03 15:45:00,131.82,131.9,131.8,131.87,5520.0,124.433,124.5085,124.4141,124.4802,5520.0
2018-10-03 15:50:00,131.88,131.91,131.86,131.9,7001.0,124.4896,124.5179,124.4707,124.5085,7001.0
2018-10-03 15:55:00,131.9,131.92,131.75,131.78,31572.0,124.5085,124.5274,124.3669,124.3952,31572.0
2018-10-04 09:30:00,131.08,131.77,131.08,131.77,5435.0,123.7345,124.3858,123.7345,124.3858,5435.0
2018-10-04 09:35:00,131.74,131.74,131.23,131.32,1267.0,124.3575,124.3575,123.8761,123.961,1267.0
2018-10-04 09:40:00,131.21,131.23,130.8,130.96,19434.0,123.8572,123.8761,123.4702,123.6212,19434.0
2018-10-04 09:45:00,130.96,130.96,129.83,130.5,44094.0,123.6212,123.6212,122.5545,123.187,44094.0
2018-10-04 09:50:00,130.47,130.67,130.24,130.29,9052.0,123.1586,123.3474,122.9415,122.9887,9052.0
2018-10-04 09:55:00,130.36,130.4,128.78,128.89,16620.0,123.0548,123.0926,121.5633,121.6672,16620.0
2018-10-04 10:00:00,129.13,129.51,128.88,129.51,4910.0,121.8937,122.2524,121.6577,122.2524,4910.0
2018-10-04 10:05:00,129.41,129.92,129.4,129.71,2857.0,122.158,122.6395,122.1486,122.4412,2857.0
2018-10-04 10:10:00,129.55,129.55,129.47,129.52,500.0,122.2902,122.2902,122.2147,122.2619,500.0
2018-10-04 10:15:00,129.58,129.6,129.37,129.37,10985.0,122.3185,122.3374,122.1203,122.1203,10985.0
2018-10-04 10:20:00,129.33,129.41,129.2,129.2,1400.0,122.0825,122.158,121.9598,121.9598,1400.0
2018-10-04 10:25:00,129.3,129.34,129.25,129.28,570.0,122.0542,122.092,122.007,122.0353,570.0
2018-10-04 10:30:00,129.22,129.32,129.13,129.31,5851.0,121.9787,122.0731,121.8937,122.0636,5851.0
2018-10-04 10:35:00,129.25,129.29,129.18,129.29,3044.0,122.007,122.0448,121.9409,122.0448,3044.0
2018-10-04 10:40:00,129.18,129.21,129.11,129.16,6707.0,121.9409,121.9693,121.8749,121.9221,6707.0
2018-10-04 10:45:00,129.16,129.22,128.96,129.02,30207.0,121.9221,121.9787,121.7333,121.7899,30207.0
2018-10-04 10:50:00,129.04,129.21,129.03,129.19,9625.0,121.8088,121.9693,121.7993,121.9504,9625.0
2018-10-04 10:55:00,129.18,129.36,129.18,129.29,4579.0,121.9409,122.1108,121.9409,122.0448,4579.0
2018-10-04 11:00:00,129.3,129.4,129.12,129.37,29892.0,122.0542,122.1486,121.8843,122.1203,29892.0
2018-10-04 11:05:00,129.37,129.48,129.37,129.47,1975.0,122.1203,122.2241,122.1203,122.2147,1975.0
2018-10-04 11:10:00,129.49,129.51,129.37,129.48,4100.0,122.2336,122.2524,122.1203,122.2241,4100.0
2018-10-04 11:15:00,129.44,129.44,129.31,129.31,1800.0,122.1864,122.1864,122.0636,122.0636,1800.0
2018-10-04 11:20:00,129.31,129.48,129.31,129.38,8413.0,122.0636,122.2241,122.0636,122.1297,8413.0
2018-10-04 11:25:00,129.44,129.44,129.3,129.31,1900.0,122.1864,122.1864,122.0542,122.0636,1900.0
2018-10-04 11:30:00,129.33,129.35,129.22,129.22,4118.0,122.0825,122.1014,121.9787,121.9787,4118.0
2018-10-04 11:35:00,129.24,129.37,129.24,129.32,3024.0,121.9976,122.1203,121.9976,122.0731,3024.0
2018-10-04 11:40:00,129.27,129.33,129.22,129.22,3841.0,122.0259,122.0825,121.9787,121.9787,3841.0
2018-10-04 11:45:00,129.17,129.27,128.85,128.91,17827.0,121.9315,122.0259,121.6294,121.6861,17827.0
2018-10-04 11:50:00,128.85,128.96,128.83,128.96,3898.0,121.6294,121.7333,121.6105,121.7333,3898.0
2018-10-04 11:55:00,128.96,129.04,128.77,128.77,4900.0,121.7333,121.8088,121.5539,121.5539,4900.0
2018-10-04 12:00:00,128.76,128.77,128.64,128.73,3182.0,121.5445,121.5539,121.4312,121.5162,3182.0
2018-10-04 12:05:00,128.7,128.79,128.64,128.68,6097.0,121.4878,121.5728,121.4312,121.469,6097.0
2018-10-04 12:10:00,128.68,128.68,128.5,128.54,4802.0,121.469,121.469,121.299,121.3368,4802.0
2018-10-04 12:15:00,128.54,128.54,128.36,128.39,2600.0,121.3368,121.3368,121.1669,121.1952,2600.0
2018-10-04 12:20:00,128.42,128.42,128.17,128.18,3616.0,121.2235,121.2235,120.9875,120.997,3616.0
2018-10-04 12:25:00,128.19,128.27,128.1,128.27,4382.0,121.0064,121.0819,120.9215,121.0819,4382.0
2018-10-04 12:30:00,128.22,128.46,128.22,128.46,4435.0,121.0347,121.2613,121.0347,121.2613,4435.0
2018-10-04 12:35:00,128.52,128.6,128.47,128.55,2141.0,121.3179,121.3934,121.2707,121.3462,2141.0
2018-10-04 12:40:00,128.59,128.59,128.44,128.5,1600.0,121.384,121.384,121.2424,121.299,1600.0
2018-10-04 12:45:00,128.5,128.53,128.43,128.44,2318.0,121.299,121.3274,121.233,121.2424,2318.0
2018-10-04 12:50:00,128.4,128.45,128.06,128.11,4004.0,121.2046,121.2518,120.8837,120.9309,4004.0
2018-10-04 12:55:00,128.1,128.14,128.01,128.11,12094.0,120.9215,120.9592,120.8365,120.9309,12094.0
2018-10-04 13:00:00,128.12,128.13,127.74,127.92,18059.0,120.9403,120.9498,120.5816,120.7515,18059.0
2018-10-04 13:05:00,127.92,127.96,127.73,127.79,6098.0,120.7515,120.7893,120.5722,120.6288,6098.0
2018-10-04 13:10:00,127.69,127.72,127.5,127.55,3400.0,120.5344,120.5627,120.3551,120.4023,3400.0
2018-10-04 13:15:00,127.6,127.72,127.6,127.69,4927.0,120.4495,120.5627,120.4495,120.5344,4927.0
2018-10-04 13:20:00,127.67,127.68,127.37,127.46,8422.0,120.5156,120.525,120.2324,120.3173,8422.0
2018-10-04 13:25:00,127.47,127.6,127.42,127.57,3100.0,120.3268,120.4495,120.2796,120.4212,3100.0
2018-10-04 13:30:00,127.56,127.56,127.38,127.52,3416.0,120.4117,120.4117,120.2418,120.374,3416.0
2018-10-04 13:35:00,127.51,127.59,127.38,127.59,3026.0,120.3645,120.44,120.2418,120.44,3026.0
2018-10-04 13:40:00,127.58,127.76,127.52,127.76,2701.0,120.4306,120.6005,120.374,120.6005,2701.0
2018-10-04 13:45:00,127.79,127.79,127.56,127.56,4405.0,120.6288,120.6288,120.4117,120.4117,4405.0
2018-10-04 13:50:00,127.56,127.64,127.37,127.43,8350.0,120.4117,120.4872,120.2324,120.289,8350.0
2018-10-04 13:55:00,127.39,127.58,127.32,127.56,27906.0,120.2512,120.4306,120.1852,120.4117,27906.0
2018-10-04 14:00:00,127.61,127.82,127.46,127.71,24156.0,120.4589,120.6571,120.3173,120.5533,24156.0
2018-10-04 14:05:00,127.82,128.0,127.8,128.0,4395.0,120.6571,120.8271,120.6383,120.8271,4395.0
2018-10-04 14:10:00,127.97,128.24,127.87,128.21,15740.0,120.7987,121.0536,120.7043,121.0253,15740.0
2018-10-04 14:15:00,128.21,128.21,127.92,127.93,3400.0,121.0253,121.0253,120.7515,120.761,3400.0
2018-10-04 14:20:00,127.91,128.03,127.82,127.93,14050.0,120.7421,120.8554,120.6571,120.761,14050.0
2018-10-04 14:25:00,127.92,128.19,127.91,128.19,8188.0,120.7515,121.0064,120.7421,121.0064,8188.0
2018-10-04 14:30:00,128.15,128.19,128.08,128.08,8540.0,120.9687,121.0064,120.9026,120.9026,8540.0
2018-10-04 14:35:00,128.03,128.26,128.03,128.21,5311.0,120.8554,121.0725,120.8554,121.0253,5311.0
2018-10-04 14:40:00,128.18,128.28,128.13,128.13,6462.0,120.997,121.0914,120.9498,120.9498,6462.0
2018-10-04 14:45:00,128.13,128.26,128.09,128.13,6739.0,120.9498,121.0725,120.912,120.9498,6739.0
2018-10-04 14:50:00,128.13,128.32,128.13,128.31,7793.0,120.9498,121.1291,120.9498,121.1197,7793.0
2018-10-04 14:55:00,128.34,128.43,128.32,128.34,6518.0,121.148,121.233,121.1291,121.148,6518.0
2018-10-04 15:00:00,128.37,128.54,128.26,128.53,45767.0,121.1763,121.3368,121.0725,121.3274,45767.0
2018-10-04 15:05:00,128.61,128.63,128.54,128.62,10671.0,121.4029,121.4218,121.3368,121.4123,10671.0
2018-10-04 15:10:00,128.63,128.64,128.32,128.33,63044.0,121.4218,121.4312,121.1291,121.1386,63044.0
2018-10-04 15:15:00,128.33,128.36,128.16,128.23,6098.0,121.1386,121.1669,120.9781,121.0442,6098.0
2018-10-04 15:20:00,128.22,128.22,128.02,128.02,7200.0,121.0347,121.0347,120.8459,120.8459,7200.0
2018-10-04 15:25:00,128.02,128.11,127.93,127.93,9305.0,120.8459,120.9309,120.761,120.761,9305.0
2018-10-04 15:30:00,127.93,127.96,127.82,127.84,11711.0,120.761,120.7893,120.6571,120.676,11711.0
2018-10-04 15:35:00,127.84,127.9,127.84,127.9,11733.0,120.676,120.7327,120.676,120.7327,11733.0
2018-10-04 15:40:00,127.88,127.96,127.86,127.95,20394.0,120.7138,120.7893,120.6949,120.7799,20394.0
2018-10-04 15:45:00,127.94,128.31,127.94,128.16,23405.0,120.7704,121.1197,120.7704,120.9781,23405.0
2018-10-04 15:50:00,128.19,128.21,127.99,128.16,142916.0,121.0064,121.0253,120.8176,120.9781,142916.0
2018-10-04 15:55:00,128.14,128.32,128.12,128.26,56006.0,120.9592,121.1291,120.9403,121.0725,56006.0
2018-10-05 09:30:00,128.62,128.62,128.62,128.62,2233.0,121.4123,121.4123,121.4123,121.4123,2233.0
2018-10-05 09:35:00,129.0,129.07,128.72,128.91,6310.0,121.771,121.8371,121.5067,121.6861,6310.0
2018-10-05 09:40:00,128.91,129.1,128.88,129.0,3000.0,121.6861,121.8654,121.6577,121.771,3000.0
2018-10-05 09:45:00,128.92,128.95,128.72,128.91,3700.0,121.6955,121.7238,121.5067,121.6861,3700.0
2018-10-05 09:50:00,128.78,129.0,128.54,128.9,40393.0,121.5633,121.771,121.3368,121.6766,40393.0
2018-10-05 09:55:00,128.89,129.18,128.86,129.17,14712.0,121.6672,121.9409,121.6389,121.9315,14712.0
2018-10-05 10:00:00,129.16,129.41,129.04,129.41,3900.0,121.9221,122.158,121.8088,122.158,3900.0
2018-10-05 10:05:00,129.55,129.65,129.26,129.26,2816.0,122.2902,122.3846,122.0165,122.0165,2816.0
2018-10-05 10:10:00,129.21,129.21,128.9,128.9,3600.0,121.9693,121.9693,121.6766,121.6766,3600.0
2018-10-05 10:15:00,129.0,129.07,128.98,129.04,1400.0,121.771,121.8371,121.7521,121.8088,1400.0
2018-10-05 10:20:00,129.02,129.05,128.92,128.92,1001.0,121.7899,121.8182,121.6955,121.6955,1001.0
2018-10-05 10:25:00,128.97,128.97,128.62,128.8,13549.0,121.7427,121.7427,121.4123,121.5822,13549.0
2018-10-05 10:30:00,128.83,129.03,128.83,128.94,2900.0,121.6105,121.7993,121.6105,121.7144,2900.0
2018-10-05 10:35:00,128.87,129.06,128.87,128.89,2700.0,121.6483,121.8277,121.6483,121.6672,2700.0
2018-10-05 10:40:00,128.89,129.1,128.89,129.01,10611.0,121.6672,121.8654,121.6672,121.7805,10611.0
2018-10-05 10:45:00,128.96,128.96,128.72,128.72,2500.0,121.7333,121.7333,121.5067,121.5067,2500.0
2018-10-05 10:50:00,128.69,128.8,128.61,128.62,17779.0,121.4784,121.5822,121.4029,121.4123,17779.0
2018-10-05 10:55:00,128.65,128.76,128.57,128.7,15188.0,121.4406,121.5445,121.3651,121.4878,15188.0
2018-10-05 11:00:00,128.7,128.8,128.58,128.8,19251.0,121.4878,121.5822,121.3746,121.5822,19251.0
2018-10-05 11:05:00,128.76,128.95,128.74,128.79,11417.0,121.5445,121.7238,121.5256,121.5728,11417.0
2018-10-05 11:10:00,128.73,128.85,128.7,128.76,15620.0,121.5162,121.6294,121.4878,121.5445,15620.0
2018-10-05 11:15:00,128.75,128.99,128.73,128.99,4500.0,121.535,121.7616,121.5162,121.7616,4500.0
2018-10-05 11:20:00,128.9,129.0,128.75,128.89,23473.0,121.6766,121.771,121.535,121.6672,23473.0
2018-10-05 11:25:00,128.93,129.11,128.9,129.09,7295.0,121.7049,121.8749,121.6766,121.856,7295.0
2018-10-05 11:30:00,129.17,129.17,128.99,129.03,4500.0,121.9315,121.9315,121.7616,121.7993,4500.0
2018-10-05 11:35:00,129.06,129.08,129.03,129.03,600.0,121.8277,121.8465,121.7993,121.7993,600.0
2018-10-05 11:40:00,129.03,129.03,128.63,128.63,23880.0,121.7993,121.7993,121.4218,121.4218,23880.0
2018-10-05 11:45:00,128.63,128.63,128.41,128.41,6718.0,121.4218,121.4218,121.2141,121.2141,6718.0
2018-10-05 11:50:00,128.39,128.43,128.1,128.1,5700.0,121.1952,121.233,120.9215,120.9215,5700.0
2018-10-05 11:55:00,128.1,128.15,128.1,128.1,1430.0,120.9215,120.9687,120.9215,120.9215,1430.0
2018-10-05 12:00:00,128.07,128.23,128.06,128.18,8300.0,120.8931,121.0442,120.8837,120.997,8300.0
2018-10-05 12:05:00,128.18,128.4,128.12,128.35,3747.0,120.997,121.2046,120.9403,121.1574,3747.0
2018-10-05 12:10:00,128.35,128.37,128.14,128.14,3364.0,121.1574,121.1763,120.9592,120.9592,3364.0
2018-10-05 12:15:00,128.12,128.39,128.12,128.21,5700.0,120.9403,121.1952,120.9403,121.0253,5700.0
2018-10-05 12:20:00,128.19,128.41,128.19,128.41,2400.0,121.0064,121.2141,121.0064,121.2141,2400.0
2018-10-05 12:25:00,128.39,128.47,128.33,128.4,4900.0,121.1952,121.2707,121.1386,121.2046,4900.0
2018-10-05 12:30:00,128.38,128.45,128.33,128.34,5206.0,121.1858,121.2518,121.1386,121.148,5206.0
2018-10-05 12:35:00,128.39,128.48,128.39,128.39,4200.0,121.1952,121.2802,121.1952,121.1952,4200.0
2018-10-05 12:40:00,128.21,128.3,128.21,128.27,2500.0,121.0253,121.1102,121.0253,121.0819,2500.0
2018-10-05 12:45:00,128.3,128.36,128.28,128.33,1800.0,121.1102,121.1669,121.0914,121.1386,1800.0
2018-10-05 12:50:00,128.36,128.36,128.26,128.26,1600.0,121.1669,121.1669,121.0725,121.0725,1600.0
2018-10-05 12:55:00,128.25,128.33,128.16,128.28,8613.0,121.063,121.1386,120.9781,121.0914,8613.0
2018-10-05 13:00:00,128.32,128.33,128.18,128.23,14340.0,121.1291,121.1386,120.997,121.0442,14340.0
2018-10-05 13:05:00,128.25,128.37,128.21,128.28,3890.0,121.063,121.1763,121.0253,121.0914,3890.0
2018-10-05 13:10:00,128.31,128.4,128.3,128.37,3900.0,121.1197,121.2046,121.1102,121.1763,3900.0
2018-10-05 13:15:00,128.35,128.39,128.25,128.32,13166.0,121.1574,121.1952,121.063,121.1291,13166.0
2018-10-05 13:20:00,128.31,128.34,128.08,128.16,70897.0,121.1197,121.148,120.9026,120.9781,70897.0
2018-10-05 13:25:00,128.13,128.14,127.84,127.93,18456.0,120.9498,120.9592,120.676,120.761,18456.0
2018-10-05 13:30:00,128.06,128.06,127.88,127.89,4918.0,120.8837,120.8837,120.7138,120.7232,4918.0
2018-10-05 13:35:00,127.9,128.03,127.79,128.03,2715.0,120.7327,120.8554,120.6288,120.8554,2715.0
2018-10-05 13:40:00,128.03,128.17,127.9,128.03,22102.0,120.8554,120.9875,120.7327,120.8554,22102.0
2018-10-05 13:45:00,128.02,128.03,127.92,127.94,9174.0,120.8459,120.8554,120.7515,120.7704,9174.0
2018-10-05 13:50:00,127.96,128.0,127.83,127.93,3316.0,120.7893,120.8271,120.6666,120.761,3316.0
2018-10-05 13:55:00,127.95,128.06,127.91,127.93,8291.0,120.7799,120.8837,120.7421,120.761,8291.0
2018-10-05 14:00:00,127.93,128.08,127.92,128.04,35131.0,120.761,120.9026,120.7515,120.8648,35131.0
2018-10-05 14:05:00,128.06,128.42,128.02,128.42,17035.0,120.8837,121.2235,120.8459,121.2235,17035.0
2018-10-05 14:10:00,128.44,128.74,128.44,128.53,7155.0,121.2424,121.5256,121.2424,121.3274,7155.0
2018-10-05 14:15:00,128.46,128.46,128.42,128.46,1801.0,121.2613,121.2613,121.2235,121.2613,1801.0
2018-10-05 14:20:00,128.59,128.74,128.59,128.74,1728.0,121.384,121.5256,121.384,121.5256,1728.0
2018-10-05 14:25:00,128.73,128.98,128.73,128.97,3200.0,121.5162,121.7521,121.5162,121.7427,3200.0
2018-10-05 14:30:00,128.97,129.33,128.97,129.08,5546.0,121.7427,122.0825,121.7427,121.8465,5546.0
2018-10-05 14:35:00,129.08,129.14,129.02,129.07,4101.0,121.8465,121.9032,121.7899,121.8371,4101.0
2018-10-05 14:40:00,129.07,129.49,129.07,129.28,4100.0,121.8371,122.2336,121.8371,122.0353,4100.0
2018-10-05 14:45:00,129.27,129.46,129.19,129.31,4600.0,122.0259,122.2052,121.9504,122.0636,4600.0
2018-10-05 14:50:00,129.36,129.45,129.15,129.15,5600.0,122.1108,122.1958,121.9126,121.9126,5600.0
2018-10-05 14:55:00,129.15,129.37,129.05,129.37,3600.0,121.9126,122.1203,121.8182,122.1203,3600.0
2018-10-05 15:00:00,129.43,129.48,129.3,129.44,5200.0,122.1769,122.2241,122.0542,122.1864,5200.0
2018-10-05 15:05:00,129.43,129.59,129.43,129.59,6853.0,122.1769,122.328,122.1769,122.328,6853.0
2018-10-05 15:10:00,129.56,129.57,129.34,129.34,8939.0,122.2996,122.3091,122.092,122.092,8939.0
2018-10-05 15:15:00,129.32,129.35,129.2,129.24,8104.0,122.0731,122.1014,121.9598,121.9976,8104.0
2018-10-05 15:20:00,129.21,129.31,129.17,129.27,5861.0,121.9693,122.0636,121.9315,122.0259,5861.0
2018-10-05 15:25:00,129.28,129.28,129.07,129.16,8899.0,122.0353,122.0353,121.8371,121.9221,8899.0
2018-10-05 15:30:00,129.15,129.15,128.96,128.97,8500.0,121.9126,121.9126,121.7333,121.7427,8500.0
2018-10-05 15:35:00,128.97,129.04,128.97,129.01,11964.0,121.7427,121.8088,121.7427,121.7805,11964.0
2018-10-05 15:40:00,129.0,129.08,128.93,129.08,8949.0,121.771,121.8465,121.7049,121.8465,8949.0
2018-10-05 15:45:00,129.14,129.27,129.09,129.27,22922.0,121.9032,122.0259,121.856,122.0259,22922.0
2018-10-05 15:50:00,129.24,129.31,129.13,129.31,16743.0,121.9976,122.0636,121.8937,122.0636,16743.0
2018-10-05 15:55:00,129.3,129.34,129.08,129.21,44221.0,122.0542,122.092,121.8465,121.9693,44221.0
2018-10-08 09:30:00,129.29,129.29,128.64,128.64,3987.0,122.0448,122.0448,121.4312,121.4312,3987.0
2018-10-08 09:35:00,129.36,129.36,128.94,129.15,5215.0,122.1108,122.1108,121.7144,121.9126,5215.0
2018-10-08 09:40:00,129.22,129.34,129.22,129.34,600.0,121.9787,122.092,121.9787,122.092,600.0
2018-10-08 09:45:00,129.24,129.26,129.19,129.19,1900.0,121.9976,122.0165,121.9504,121.9504,1900.0
2018-10-08 09:50:00,129.09,129.2,129.02,129.16,2250.0,121.856,121.9598,121.7899,121.9221,2250.0
2018-10-08 09:55:00,129.16,129.16,128.82,128.83,3695.0,121.9221,121.9221,121.6011,121.6105,3695.0
2018-10-08 10:00:00,128.79,129.0,128.79,128.86,3150.0,121.5728,121.771,121.5728,121.6389,3150.0
2018-10-08 10:05:00,128.82,128.82,128.59,128.59,1981.0,121.6011,121.6011,121.384,121.384,1981.0
2018-10-08 10:10:00,128.6,128.72,128.48,128.55,2663.0,121.3934,121.5067,121.2802,121.3462,2663.0
2018-10-08 10:15:00,128.53,128.58,128.45,128.45,2006.0,121.3274,121.3746,121.2518,121.2518,2006.0
2018-10-08 10:20:00,128.43,128.43,128.33,128.33,500.0,121.233,121.233,121.1386,121.1386,500.0
2018-10-08 10:25:00,128.33,128.41,128.23,128.3,700.0,121.1386,121.2141,121.0442,121.1102,700.0
2018-10-08 10:30:00,128.26,128.41,128.26,128.41,700.0,121.0725,121.2141,121.0725,121.2141,700.0
2018-10-08 10:35:00,128.32,128.33,128.24,128.24,600.0,121.1291,121.1386,121.0536,121.0536,600.0
2018-10-08 10:40:00,128.34,128.41,128.31,128.35,2068.0,121.148,121.2141,121.1197,121.1574,2068.0
2018-10-08 10:45:00,128.33,128.33,128.26,128.29,1463.0,121.1386,121.1386,121.0725,121.1008,1463.0
2018-10-08 10:50:00,128.31,128.35,128.22,128.26,1300.0,121.1197,121.1574,121.0347,121.0725,1300.0
2018-10-08 10:55:00,128.36,128.45,128.35,128.45,1000.0,121.1669,121.2518,121.1574,121.2518,1000.0
2018-10-08 11:00:00,128.36,128.41,128.16,128.22,2200.0,121.1669,121.2141,120.9781,121.0347,2200.0
2018-10-08 11:05:00,128.11,128.11,128.11,128.11,200.0,120.9309,120.9309,120.9309,120.9309,200.0
2018-10-08 11:10:00,128.05,128.09,128.02,128.03,900.0,120.8743,120.912,120.8459,120.8554,900.0
2018-10-08 11:15:00,128.02,128.13,128.0,128.13,2711.0,120.8459,120.9498,120.8271,120.9498,2711.0
2018-10-08 11:20:00,128.23,128.39,128.23,128.33,5700.0,121.0442,121.1952,121.0442,121.1386,5700.0
2018-10-08 11:25:00,128.23,128.28,128.07,128.07,1900.0,121.0442,121.0914,120.8931,120.8931,1900.0
2018-10-08 11:30:00,128.06,128.06,127.81,127.82,22600.0,120.8837,120.8837,120.6477,120.6571,22600.0
2018-10-08 11:35:00,127.86,127.87,127.76,127.87,1400.0,120.6949,120.7043,120.6005,120.7043,1400.0
2018-10-08 11:40:00,127.88,127.89,127.78,127.79,1600.0,120.7138,120.7232,120.6194,120.6288,1600.0
2018-10-08 11:45:00,127.74,127.74,127.59,127.71,3138.0,120.5816,120.5816,120.44,120.5533,3138.0
2018-10-08 11:50:00,127.74,127.86,127.73,127.78,5081.0,120.5816,120.6949,120.5722,120.6194,5081.0
2018-10-08 11:55:00,127.77,127.9,127.75,127.85,4180.0,120.6099,120.7327,120.5911,120.6855,4180.0
2018-10-08 12:00:00,127.81,127.81,127.69,127.72,2500.0,120.6477,120.6477,120.5344,120.5627,2500.0
2018-10-08 12:05:00,127.76,127.76,127.71,127.72,400.0,120.6005,120.6005,120.5533,120.5627,400.0
2018-10-08 12:10:00,127.68,127.68,127.68,127.68,100.0,120.525,120.525,120.525,120.525,100.0
2018-10-08 12:15:00,127.74,127.8,127.62,127.62,1600.0,120.5816,120.6383,120.4684,120.4684,1600.0
2018-10-08 12:20:00,127.61,127.87,127.55,127.87,2559.0,120.4589,120.7043,120.4023,120.7043,2559.0
2018-10-08 12:25:00,127.84,127.84,127.7,127.73,3354.0,120.676,120.676,120.5439,120.5722,3354.0
2018-10-08 12:30:00,127.75,127.75,127.67,127.67,1900.0,120.5911,120.5911,120.5156,120.5156,1900.0
2018-10-08 12:35:00,127.64,127.77,127.59,127.63,6646.0,120.4872,120.6099,120.44,120.4778,6646.0
2018-10-08 12:40:00,127.69,127.76,127.62,127.74,5303.0,120.5344,120.6005,120.4684,120.5816,5303.0
2018-10-08 12:45:00,127.74,127.75,127.54,127.6,18234.0,120.5816,120.5911,120.3928,120.4495,18234.0
2018-10-08 12:50:00,127.57,127.69,127.47,127.48,4900.0,120.4212,120.5344,120.3268,120.3362,4900.0
2018-10-08 12:55:00,127.5,127.55,127.43,127.46,14271.0,120.3551,120.4023,120.289,120.3173,14271.0
2018-10-08 13:00:00,127.4,127.44,127.18,127.27,18400.0,120.2607,120.2984,120.053,120.138,18400.0
2018-10-08 13:05:00,127.25,127.39,127.17,127.29,26855.0,120.1191,120.2512,120.0436,120.1568,26855.0
2018-10-08 13:10:00,127.29,127.34,127.18,127.25,12489.0,120.1568,120.204,120.053,120.1191,12489.0
2018-10-08 13:15:00,127.23,127.25,127.07,127.11,4800.0,120.1002,120.1191,119.9492,119.9869,4800.0
2018-10-08 13:20:00,127.11,127.13,127.04,127.05,2200.0,119.9869,120.0058,119.9209,119.9303,2200.0
2018-10-08 13:25:00,127.0,127.09,126.94,127.03,2700.0,119.8831,119.9681,119.8265,119.9114,2700.0
2018-10-08 13:30:00,127.0,127.07,126.95,127.07,7379.0,119.8831,119.9492,119.8359,119.9492,7379.0
2018-10-08 13:35:00,127.07,127.09,126.96,127.01,15200.0,119.9492,119.9681,119.8453,119.8925,15200.0
2018-10-08 13:40:00,127.06,127.12,127.01,127.06,13767.0,119.9397,119.9964,119.8925,119.9397,13767.0
2018-10-08 13:45:00,127.1,127.1,127.07,127.08,250.0,119.9775,119.9775,119.9492,119.9586,250.0
2018-10-08 13:50:00,127.07,127.08,127.04,127.07,5696.0,119.9492,119.9586,119.9209,119.9492,5696.0
2018-10-08 13:55:00,127.05,127.07,127.04,127.05,700.0,119.9303,119.9492,119.9209,119.9303,700.0
2018-10-08 14:00:00,127.01,127.18,127.01,127.08,10056.0,119.8925,120.053,119.8925,119.9586,10056.0
2018-10-08 14:05:00,127.11,127.22,127.07,127.15,8200.0,119.9869,120.0908,119.9492,120.0247,8200.0
2018-10-08 14:10:00,127.15,127.16,127.1,127.15,5022.0,120.0247,120.0341,119.9775,120.0247,5022.0
2018-10-08 14:15:00,127.18,127.18,127.1,127.13,3502.0,120.053,120.053,119.9775,120.0058,3502.0
2018-10-08 14:20:00,127.12,127.2,127.1,127.13,21347.0,119.9964,120.0719,119.9775,120.0058,21347.0
2018-10-08 14:25:00,127.12,127.21,127.11,127.18,9100.0,119.9964,120.0813,119.9869,120.053,9100.0
2018-10-08 14:30:00,127.18,127.24,127.14,127.22,34185.0,120.053,120.1096,120.0153,120.0908,34185.0
2018-10-08 14:35:00,127.2,127.29,127.18,127.27,33651.0,120.0719,120.1568,120.053,120.138,33651.0
2018-10-08 14:40:00,127.27,127.56,127.22,127.44,19093.0,120.138,120.4117,120.0908,120.2984,19093.0
2018-10-08 14:45:00,127.45,127.57,127.4,127.56,1330.0,120.3079,120.4212,120.2607,120.4117,1330.0
2018-10-08 14:50:00,127.59,127.64,127.5,127.51,4707.0,120.44,120.4872,120.3551,120.3645,4707.0
2018-10-08 14:55:00,127.6,127.64,127.52,127.54,3441.0,120.4495,120.4872,120.374,120.3928,3441.0
2018-10-08 15:00:00,127.52,127.55,127.45,127.49,11094.0,120.374,120.4023,120.3079,120.3456,11094.0
2018-10-08 15:05:00,127.5,127.57,127.47,127.55,6015.0,120.3551,120.4212,120.3268,120.4023,6015.0
2018-10-08 15:10:00,127.57,127.59,127.52,127.52,9952.0,120.4212,120.44,120.374,120.374,9952.0
2018-10-08 15:15:00,127.54,127.62,127.52,127.56,15410.0,120.3928,120.4684,120.374,120.4117,15410.0
2018-10-08 15:20:00,127.56,127.6,127.41,127.41,9191.0,120.4117,120.4495,120.2701,120.2701,9191.0
2018-10-08 15:25:00,127.36,127.46,127.36,127.44,3100.0,120.2229,120.3173,120.2229,120.2984,3100.0
2018-10-08 15:30:00,127.47,127.52,127.41,127.43,6573.0,120.3268,120.374,120.2701,120.289,6573.0
2018-10-08 15:35:00,127.44,127.47,127.42,127.45,4511.0,120.2984,120.3268,120.2796,120.3079,4511.0
2018-10-08 15:40:00,127.46,127.57,127.46,127.57,6354.0,120.3173,120.4212,120.3173,120.4212,6354.0
2018-10-08 15:45:00,127.58,127.62,127.54,127.58,17672.0,120.4306,120.4684,120.3928,120.4306,17672.0
2018-10-08 15:50:00,127.62,127.63,127.54,127.58,25313.0,120.4684,120.4778,120.3928,120.4306,25313.0
2018-10-08 15:55:00,127.57,127.59,127.47,127.48,49291.0,120.4212,120.44,120.3268,120.3362,49291.0
2018-10-09 09:30:00,127.0,127.4,127.0,127.4,2675.0,119.8831,120.2607,119.8831,120.2607,2675.0
2018-10-09 09:35:00,127.36,127.64,127.08,127.51,54000.0,120.2229,120.4872,119.9586,120.3645,54000.0
2018-10-09 09:40:00,127.49,127.53,127.18,127.23,8875.0,120.3456,120.3834,120.053,120.1002,8875.0
2018-10-09 09:45:00,127.25,127.33,126.81,127.04,7589.0,120.1191,120.1946,119.7037,119.9209,7589.0
2018-10-09 09:50:00,127.12,127.18,126.96,127.14,8800.0,119.9964,120.053,119.8453,120.0153,8800.0
2018-10-09 09:55:00,127.24,127.39,127.19,127.31,5674.0,120.1096,120.2512,120.0625,120.1757,5674.0
2018-10-09 10:00:00,127.37,127.5,127.32,127.37,5608.0,120.2324,120.3551,120.1852,120.2324,5608.0
2018-10-09 10:05:00,127.41,127.43,127.24,127.37,21195.0,120.2701,120.289,120.1096,120.2324,21195.0
2018-10-09 10:10:00,127.37,127.38,127.18,127.31,7763.0,120.2324,120.2418,120.053,120.1757,7763.0
2018-10-09 10:15:00,127.29,127.4,127.19,127.25,3010.0,120.1568,120.2607,120.0625,120.1191,3010.0
2018-10-09 10:20:00,127.27,127.42,127.26,127.42,3686.0,120.138,120.2796,120.1285,120.2796,3686.0
2018-10-09 10:25:00,127.39,127.48,127.28,127.28,4201.0,120.2512,120.3362,120.1474,120.1474,4201.0
2018-10-09 10:30:00,127.31,127.44,127.26,127.39,3772.0,120.1757,120.2984,120.1285,120.2512,3772.0
2018-10-09 10:35:00,127.39,127.6,127.39,127.47,6300.0,120.2512,120.4495,120.2512,120.3268,6300.0
2018-10-09 10:40:00,127.42,127.6,127.42,127.54,4391.0,120.2796,120.4495,120.2796,120.3928,4391.0
2018-10-09 10:45:00,127.59,127.74,127.57,127.74,3000.0,120.44,120.5816,120.4212,120.5816,3000.0
2018-10-09 10:50:00,127.72,127.77,127.58,127.58,2800.0,120.5627,120.6099,120.4306,120.4306,2800.0
2018-10-09 10:55:00,127.63,127.7,127.49,127.49,2732.0,120.4778,120.5439,120.3456,120.3456,2732.0
2018-10-09 11:00:00,127.53,127.57,127.42,127.5,2100.0,120.3834,120.4212,120.2796,120.3551,2100.0
2018-10-09 11:05:00,127.5,127.52,127.16,127.23,3300.0,120.3551,120.374,120.0341,120.1002,3300.0
2018-10-09 11:10:00,127.28,127.45,127.25,127.4,1800.0,120.1474,120.3079,120.1191,120.2607,1800.0
2018-10-09 11:15:00,127.49,127.63,127.4,127.45,3172.0,120.3456,120.4778,120.2607,120.3079,3172.0
2018-10-09 11:20:00,127.5,127.64,127.5,127.55,1803.0,120.3551,120.4872,120.3551,120.4023,1803.0
2018-10-09 11:25:00,127.5,127.65,127.5,127.55,2200.0,120.3551,120.4967,120.3551,120.4023,2200.0
2018-10-09 11:30:00,127.55,127.55,127.37,127.38,3200.0,120.4023,120.4023,120.2324,120.2418,3200.0
2018-10-09 11:35:00,127.36,127.45,127.28,127.31,4300.0,120.2229,120.3079,120.1474,120.1757,4300.0
2018-10-09 11:40:00,127.34,127.42,127.25,127.39,8852.0,120.204,120.2796,120.1191,120.2512,8852.0
2018-10-09 11:45:00,127.43,127.49,127.24,127.46,5010.0,120.289,120.3456,120.1096,120.3173,5010.0
2018-10-09 11:50:00,127.51,127.76,127.51,127.6,3499.0,120.3645,120.6005,120.3645,120.4495,3499.0
2018-10-09 11:55:00,127.61,127.67,127.43,127.52,12416.0,120.4589,120.5156,120.289,120.374,12416.0
2018-10-09 12:00:00,127.53,127.62,127.46,127.47,6400.0,120.3834,120.4684,120.3173,120.3268,6400.0
2018-10-09 12:05:00,127.47,127.56,127.44,127.46,1400.0,120.3268,120.4117,120.2984,120.3173,1400.0
2018-10-09 12:10:00,127.42,127.46,127.4,127.4,800.0,120.2796,120.3173,120.2607,120.2607,800.0
2018-10-09 12:15:00,127.35,127.39,127.3,127.3,1500.0,120.2135,120.2512,120.1663,120.1663,1500.0
2018-10-09 12:20:00,127.35,127.38,127.26,127.26,1523.0,120.2135,120.2418,120.1285,120.1285,1523.0
2018-10-09 12:25:00,127.31,127.37,127.27,127.28,6406.0,120.1757,120.2324,120.138,120.1474,6406.0
2018-10-09 12:30:00,127.28,127.33,127.22,127.22,1739.0,120.1474,120.1946,120.0908,120.0908,1739.0
2018-10-09 12:35:00,127.24,127.33,127.23,127.26,4100.0,120.1096,120.1946,120.1002,120.1285,4100.0
2018-10-09 12:40:00,127.28,127.33,127.23,127.24,2564.0,120.1474,120.1946,120.1002,120.1096,2564.0
2018-10-09 12:45:00,127.25,127.42,127.14,127.42,7393.0,120.1191,120.2796,120.0153,120.2796,7393.0
2018-10-09 12:50:00,127.39,127.48,127.34,127.38,5555.0,120.2512,120.3362,120.204,120.2418,5555.0
2018-10-09 12:55:00,127.4,127.46,127.34,127.34,1700.0,120.2607,120.3173,120.204,120.204,1700.0
2018-10-09 13:00:00,127.36,127.36,127.24,127.25,3364.0,120.2229,120.2229,120.1096,120.1191,3364.0
2018-10-09 13:05:00,127.32,127.42,127.32,127.39,1100.0,120.1852,120.2796,120.1852,120.2512,1100.0
2018-10-09 13:10:00,127.51,127.55,127.46,127.55,4700.0,120.3645,120.4023,120.3173,120.4023,4700.0
2018-10-09 13:15:00,127.5,127.64,127.5,127.61,1800.0,120.3551,120.4872,120.3551,120.4589,1800.0
2018-10-09 13:20:00,127.59,127.73,127.58,127.65,800.0,120.44,120.5722,120.4306,120.4967,800.0
2018-10-09 13:25:00,127.63,127.63,127.56,127.63,2265.0,120.4778,120.4778,120.4117,120.4778,2265.0
2018-10-09 13:30:00,127.58,127.6,127.55,127.6,801.0,120.4306,120.4495,120.4023,120.4495,801.0
2018-10-09 13:35:00,127.49,127.49,127.42,127.42,1200.0,120.3456,120.3456,120.2796,120.2796,1200.0
2018-10-09 13:40:00,127.41,127.57,127.41,127.46,1674.0,120.2701,120.4212,120.2701,120.3173,1674.0
2018-10-09 13:45:00,127.4,127.47,127.3,127.3,6561.0,120.2607,120.3268,120.1663,120.1663,6561.0
2018-10-09 13:50:00,127.34,127.39,127.34,127.39,1508.0,120.204,120.2512,120.204,120.2512,1508.0
2018-10-09 13:55:00,127.4,127.68,127.4,127.61,5300.0,120.2607,120.525,120.2607,120.4589,5300.0
2018-10-09 14:00:00,127.61,127.71,127.54,127.61,3900.0,120.4589,120.5533,120.3928,120.4589,3900.0
2018-10-09 14:05:00,127.55,127.7,127.55,127.65,1300.0,120.4023,120.5439,120.4023,120.4967,1300.0
2018-10-09 14:10:00,127.72,127.74,127.62,127.74,3682.0,120.5627,120.5816,120.4684,120.5816,3682.0
2018-10-09 14:15:00,127.76,127.76,127.67,127.69,1101.0,120.6005,120.6005,120.5156,120.5344,1101.0
2018-10-09 14:20:00,127.71,127.73,127.62,127.65,4948.0,120.5533,120.5722,120.4684,120.4967,4948.0
2018-10-09 14:25:00,127.64,127.67,127.52,127.54,6200.0,120.4872,120.5156,120.374,120.3928,6200.0
2018-10-09 14:30:00,127.54,127.69,127.54,127.68,2600.0,120.3928,120.5344,120.3928,120.525,2600.0
2018-10-09 14:35:00,127.65,127.7,127.6,127.7,2900.0,120.4967,120.5439,120.4495,120.5439,2900.0
2018-10-09 14:40:00,127.68,127.72,127.66,127.66,4423.0,120.525,120.5627,120.5061,120.5061,4423.0
2018-10-09 14:45:00,127.68,127.68,127.5,127.59,1100.0,120.525,120.525,120.3551,120.44,1100.0
2018-10-09 14:50:00,127.57,127.84,127.57,127.74,7074.0,120.4212,120.676,120.4212,120.5816,7074.0
2018-10-09 14:55:00,127.8,127.8,127.75,127.78,1020.0,120.6383,120.6383,120.5911,120.6194,1020.0
2018-10-09 15:00:00,127.77,127.8,127.76,127.79,2200.0,120.6099,120.6383,120.6005,120.6288,2200.0
2018-10-09 15:05:00,127.8,127.91,127.76,127.81,6413.0,120.6383,120.7421,120.6005,120.6477,6413.0
2018-10-09 15:10:00,127.76,127.77,127.65,127.73,2800.0,120.6005,120.6099,120.4967,120.5722,2800.0
2018-10-09 15:15:00,127.75,127.78,127.66,127.66,3000.0,120.5911,120.6194,120.5061,120.5061,3000.0
2018-10-09 15:20:00,127.66,127.66,127.45,127.46,2000.0,120.5061,120.5061,120.3079,120.3173,2000.0
2018-10-09 15:25:00,127.44,127.5,127.42,127.49,4874.0,120.2984,120.3551,120.2796,120.3456,4874.0
2018-10-09 15:30:00,127.46,127.46,127.38,127.42,6374.0,120.3173,120.3173,120.2418,120.2796,6374.0
2018-10-09 15:35:00,127.39,127.49,127.38,127.45,7359.0,120.2512,120.3456,120.2418,120.3079,7359.0
2018-10-09 15:40:00,127.44,127.45,127.38,127.41,3900.0,120.2984,120.3079,120.2418,120.2701,3900.0
2018-10-09 15:45:00,127.38,127.62,127.27,127.59,11346.0,120.2418,120.4684,120.138,120.44,11346.0
2018-10-09 15:50:00,127.57,127.57,127.33,127.42,13988.0,120.4212,120.4212,120.1946,120.2796,13988.0
2018-10-09 15:55:00,127.44,127.44,127.19,127.31,73039.0,120.2984,120.2984,120.0625,120.1757,73039.0
2018-10-10 09:30:00,127.41,127.53,127.01,127.25,5383.0,120.2701,120.3834,119.8925,120.1191,5383.0
2018-10-10 09:35:00,127.25,127.25,127.25,127.25,0.0,120.1191,120.1191,120.1191,120.1191,0.0
2018-10-10 09:40:00,127.33,127.46,127.0,127.0,4485.0,120.1946,120.3173,119.8831,119.8831,4485.0
2018-10-10 09:45:00,127.0,127.16,126.76,126.76,7447.0,119.8831,120.0341,119.6565,119.6565,7447.0
2018-10-10 09:50:00,126.72,126.83,126.27,126.28,11380.0,119.6188,119.7226,119.194,119.2034,11380.0
2018-10-10 09:55:00,126.35,126.4,126.21,126.31,3811.0,119.2695,119.3167,119.1374,119.2318,3811.0
2018-10-10 10:00:00,126.32,126.39,125.82,125.88,28764.0,119.2412,119.3073,118.7692,118.8259,28764.0
2018-10-10 10:05:00,125.87,125.99,125.62,125.69,10310.0,118.8164,118.9297,118.5804,118.6465,10310.0
2018-10-10 10:10:00,125.72,125.79,125.47,125.47,11557.0,118.6748,118.7409,118.4388,118.4388,11557.0
2018-10-10 10:15:00,125.39,125.61,125.26,125.6,5419.0,118.3633,118.571,118.2406,118.5616,5419.0
2018-10-10 10:20:00,125.69,125.81,125.52,125.75,7700.0,118.6465,118.7598,118.486,118.7031,7700.0
2018-10-10 10:25:00,125.75,125.92,125.75,125.79,2854.0,118.7031,118.8636,118.7031,118.7409,2854.0
2018-10-10 10:30:00,125.82,125.9,125.72,125.76,4700.0,118.7692,118.8447,118.6748,118.7126,4700.0
2018-10-10 10:35:00,125.69,125.73,125.51,125.52,10300.0,118.6465,118.6843,118.4766,118.486,10300.0
2018-10-10 10:40:00,125.5,125.57,125.42,125.45,5906.0,118.4672,118.5332,118.3916,118.42,5906.0
2018-10-10 10:45:00,125.44,125.44,125.11,125.18,12419.0,118.4105,118.4105,118.099,118.1651,12419.0
2018-10-10 10:50:00,125.24,125.41,125.24,125.35,7024.0,118.2217,118.3822,118.2217,118.3256,7024.0
2018-10-10 10:55:00,125.32,125.32,124.84,125.06,7105.0,118.2972,118.2972,117.8441,118.0518,7105.0
2018-10-10 11:00:00,125.04,125.15,124.97,124.97,4318.0,118.0329,118.1368,117.9669,117.9669,4318.0
2018-10-10 11:05:00,124.94,124.94,124.76,124.87,2100.0,117.9385,117.9385,117.7686,117.8725,2100.0
2018-10-10 11:10:00,124.8,124.92,124.76,124.82,5120.0,117.8064,117.9197,117.7686,117.8253,5120.0
2018-10-10 11:15:00,124.78,124.85,124.69,124.75,10721.0,117.7875,117.8536,117.7025,117.7592,10721.0
2018-10-10 11:20:00,124.81,124.81,124.64,124.66,4415.0,117.8158,117.8158,117.6553,117.6742,4415.0
2018-10-10 11:25:00,124.66,124.91,124.66,124.89,12559.0,117.6742,117.9102,117.6742,117.8913,12559.0
2018-10-10 11:30:00,124.92,124.92,124.47,124.48,7655.0,117.9197,117.9197,117.4949,117.5043,7655.0
2018-10-10 11:35:00,124.43,124.55,124.34,124.35,8574.0,117.4571,117.5704,117.3722,117.3816,8574.0
2018-10-10 11:40:00,124.38,124.43,124.28,124.35,8372.0,117.4099,117.4571,117.3155,117.3816,8372.0
2018-10-10 11:45:00,124.34,124.45,124.26,124.44,7713.0,117.3722,117.476,117.2966,117.4666,7713.0
2018-10-10 11:50:00,124.46,124.54,124.4,124.45,9504.0,117.4854,117.561,117.4288,117.476,9504.0
2018-10-10 11:55:00,124.41,124.46,124.36,124.37,6726.0,117.4382,117.4854,117.391,117.4005,6726.0
2018-10-10 12:00:00,124.34,124.4,124.18,124.29,10411.0,117.3722,117.4288,117.2211,117.325,10411.0
2018-10-10 12:05:00,124.28,124.3,124.14,124.25,4196.0,117.3155,117.3344,117.1834,117.2872,4196.0
2018-10-10 12:10:00,124.25,124.37,124.21,124.31,6100.0,117.2872,117.4005,117.2494,117.3438,6100.0
2018-10-10 12:15:00,124.37,124.39,124.2,124.29,18558.0,117.4005,117.4194,117.24,117.325,18558.0
2018-10-10 12:20:00,124.31,124.34,124.22,124.23,5693.0,117.3438,117.3722,117.2589,117.2683,5693.0
2018-10-10 12:25:00,124.23,124.34,124.19,124.23,6200.0,117.2683,117.3722,117.2306,117.2683,6200.0
2018-10-10 12:30:00,124.25,124.25,124.06,124.07,3109.0,117.2872,117.2872,117.1079,117.1173,3109.0
2018-10-10 12:35:00,124.1,124.1,123.9,123.91,2605.0,117.1456,117.1456,116.9568,116.9663,2605.0
2018-10-10 12:40:00,123.91,123.94,123.85,123.87,2700.0,116.9663,116.9946,116.9096,116.9285,2700.0
2018-10-10 12:45:00,123.95,124.1,123.88,124.03,10432.0,117.004,117.1456,116.9379,117.0795,10432.0
2018-10-10 12:50:00,124.0,124.07,123.91,123.94,3954.0,117.0512,117.1173,116.9663,116.9946,3954.0
2018-10-10 12:55:00,124.01,124.04,123.91,123.96,4848.0,117.0607,117.089,116.9663,117.0135,4848.0
2018-10-10 13:00:00,123.93,123.93,123.51,123.51,6012.0,116.9851,116.9851,116.5887,116.5887,6012.0
2018-10-10 13:05:00,123.47,123.61,123.35,123.47,14404.0,116.5509,116.6831,116.4376,116.5509,14404.0
2018-10-10 13:10:00,123.45,123.55,123.32,123.49,15509.0,116.532,116.6264,116.4093,116.5698,15509.0
2018-10-10 13:15:00,123.46,123.47,123.0,123.15,21671.0,116.5415,116.5509,116.1073,116.2488,21671.0
2018-10-10 13:20:00,123.2,123.52,123.14,123.48,9520.0,116.296,116.5981,116.2394,116.5604,9520.0
2018-10-10 13:25:00,123.48,123.52,123.27,123.32,8600.0,116.5604,116.5981,116.3621,116.4093,8600.0
2018-10-10 13:30:00,123.36,123.54,123.29,123.54,4200.0,116.4471,116.617,116.381,116.617,4200.0
2018-10-10 13:35:00,123.61,123.73,123.58,123.73,4085.0,116.6831,116.7963,116.6547,116.7963,4085.0
2018-10-10 13:40:00,123.77,123.79,123.54,123.62,5147.0,116.8341,116.853,116.617,116.6925,5147.0
2018-10-10 13:45:00,123.68,123.85,123.57,123.57,12833.0,116.7491,116.9096,116.6453,116.6453,12833.0
2018-10-10 13:50:00,123.56,123.61,123.42,123.48,7101.0,116.6359,116.6831,116.5037,116.5604,7101.0
2018-10-10 13:55:00,123.44,123.44,123.23,123.33,6801.0,116.5226,116.5226,116.3244,116.4188,6801.0
2018-10-10 14:00:00,123.32,123.35,123.2,123.26,3505.0,116.4093,116.4376,116.296,116.3527,3505.0
2018-10-10 14:05:00,123.22,123.22,122.91,122.91,11606.0,116.3149,116.3149,116.0223,116.0223,11606.0
2018-10-10 14:10:00,122.95,123.11,122.87,122.94,9914.0,116.0601,116.2111,115.9845,116.0506,9914.0
2018-10-10 14:15:00,122.97,123.25,122.91,122.91,10106.0,116.0789,116.3432,116.0223,116.0223,10106.0
2018-10-10 14:20:00,122.87,122.88,122.62,122.88,5510.0,115.9845,115.994,115.7485,115.994,5510.0
2018-10-10 14:25:00,122.88,122.93,122.69,122.77,4800.0,115.994,116.0412,115.8146,115.8901,4800.0
2018-10-10 14:30:00,122.77,122.92,122.77,122.84,3826.0,115.8901,116.0317,115.8901,115.9562,3826.0
2018-10-10 14:35:00,122.83,122.87,122.72,122.79,4502.0,115.9468,115.9845,115.8429,115.909,4502.0
2018-10-10 14:40:00,122.74,122.84,122.61,122.61,19300.0,115.8618,115.9562,115.7391,115.7391,19300.0
2018-10-10 14:45:00,122.63,122.76,122.57,122.66,9334.0,115.758,115.8807,115.7013,115.7863,9334.0
2018-10-10 14:50:00,122.64,122.8,122.6,122.66,7501.0,115.7674,115.9185,115.7297,115.7863,7501.0
2018-10-10 14:55:00,122.64,122.78,122.62,122.71,6137.0,115.7674,115.8996,115.7485,115.8335,6137.0
2018-10-10 15:00:00,122.7,122.7,122.52,122.52,10749.0,115.8241,115.8241,115.6542,115.6542,10749.0
2018-10-10 15:05:00,122.5,122.55,122.23,122.3,11269.0,115.6353,115.6825,115.3804,115.4465,11269.0
2018-10-10 15:10:00,122.32,122.39,122.19,122.37,13011.0,115.4654,115.5314,115.3426,115.5126,13011.0
2018-10-10 15:15:00,122.36,122.45,122.32,122.36,14764.0,115.5031,115.5881,115.4654,115.5031,14764.0
2018-10-10 15:20:00,122.34,122.67,122.33,122.66,14122.0,115.4842,115.7957,115.4748,115.7863,14122.0
2018-10-10 15:25:00,122.67,122.74,122.51,122.74,23986.0,115.7957,115.8618,115.6447,115.8618,23986.0
2018-10-10 15:30:00,122.76,122.9,122.71,122.73,23578.0,115.8807,116.0129,115.8335,115.8524,23578.0
2018-10-10 15:35:00,122.72,122.73,122.52,122.55,47223.0,115.8429,115.8524,115.6542,115.6825,47223.0
2018-10-10 15:40:00,122.52,122.53,122.19,122.36,25016.0,115.6542,115.6636,115.3426,115.5031,25016.0
2018-10-10 15:45:00,122.35,122.73,122.17,122.71,42953.0,115.4937,115.8524,115.3238,115.8335,42953.0
2018-10-10 15:50:00,122.69,122.73,122.41,122.42,56195.0,115.8146,115.8524,115.5503,115.5598,56195.0
2018-10-10 15:55:00,122.4,122.4,122.11,122.29,85043.0,115.5409,115.5409,115.2671,115.437,85043.0
2018-10-11 09:30:00,121.96,122.31,121.56,121.59,11222.0,115.1255,115.4559,114.7479,114.7763,11222.0
2018-10-11 09:35:00,121.67,121.91,121.41,121.72,13133.0,114.8518,115.0783,114.6064,114.899,13133.0
2018-10-11 09:40:00,121.81,121.81,121.4,121.5,3252.0,114.9839,114.9839,114.5969,114.6913,3252.0
2018-10-11 09:45:00,121.39,122.02,121.13,122.02,20458.0,114.5875,115.1822,114.342,115.1822,20458.0
2018-10-11 09:50:00,122.02,122.31,121.96,122.28,4578.0,115.1822,115.4559,115.1255,115.4276,4578.0
2018-10-11 09:55:00,122.18,122.72,122.14,122.69,13727.0,115.3332,115.8429,115.2954,115.8146,13727.0
2018-10-11 10:00:00,122.69,122.91,122.1,122.19,49100.0,115.8146,116.0223,115.2577,115.3426,49100.0
2018-10-11 10:05:00,122.19,122.43,122.13,122.34,17012.0,115.3426,115.5692,115.286,115.4842,17012.0
2018-10-11 10:10:00,122.31,122.33,122.1,122.25,32040.0,115.4559,115.4748,115.2577,115.3993,32040.0
2018-10-11 10:15:00,122.25,122.26,121.89,121.96,16628.0,115.3993,115.4087,115.0595,115.1255,16628.0
2018-10-11 10:20:00,121.88,121.97,121.64,121.67,9312.0,115.05,115.135,114.8235,114.8518,9312.0
2018-10-11 10:25:00,121.79,122.01,121.79,122.01,1700.0,114.9651,115.1727,114.9651,115.1727,1700.0
2018-10-11 10:30:00,122.08,122.32,122.01,122.09,6025.0,115.2388,115.4654,115.1727,115.2482,6025.0
2018-10-11 10:35:00,122.07,122.15,121.89,122.02,6000.0,115.2294,115.3049,115.0595,115.1822,6000.0
2018-10-11 10:40:00,122.07,122.11,121.68,121.68,5800.0,115.2294,115.2671,114.8612,114.8612,5800.0
2018-10-11 10:45:00,121.65,121.74,121.3,121.33,13269.0,114.8329,114.9179,114.5025,114.5308,13269.0
2018-10-11 10:50:00,121.28,121.49,121.21,121.25,5400.0,114.4836,114.6819,114.4176,114.4553,5400.0
2018-10-11 10:55:00,121.35,121.35,121.11,121.11,1700.0,114.5497,114.5497,114.3232,114.3232,1700.0
2018-10-11 11:00:00,121.11,121.11,120.29,120.29,9691.0,114.3232,114.3232,113.5491,113.5491,9691.0
2018-10-11 11:05:00,120.49,120.78,120.39,120.59,19009.0,113.7379,114.0117,113.6435,113.8323,19009.0
2018-10-11 11:10:00,120.62,120.65,120.29,120.51,11623.0,113.8606,113.8889,113.5491,113.7568,11623.0
2018-10-11 11:15:00,120.5,120.7,120.41,120.46,13428.0,113.7473,113.9361,113.6624,113.7096,13428.0
2018-10-11 11:20:00,120.46,120.64,120.45,120.51,14111.0,113.7096,113.8795,113.7002,113.7568,14111.0
2018-10-11 11:25:00,120.51,120.69,120.43,120.54,11314.0,113.7568,113.9267,113.6813,113.7851,11314.0
2018-10-11 11:30:00,120.59,120.59,120.33,120.54,12161.0,113.8323,113.8323,113.5869,113.7851,12161.0
2018-10-11 11:35:00,120.54,120.54,120.25,120.41,11800.0,113.7851,113.7851,113.5114,113.6624,11800.0
2018-10-11 11:40:00,120.46,120.76,120.46,120.74,8010.0,113.7096,113.9928,113.7096,113.9739,8010.0
2018-10-11 11:45:00,120.76,120.95,120.61,120.95,27705.0,113.9928,114.1721,113.8512,114.1721,27705.0
2018-10-11 11:50:00,120.97,121.02,120.74,120.93,11938.0,114.191,114.2382,113.9739,114.1533,11938.0
2018-10-11 11:55:00,120.84,120.84,120.53,120.53,9010.0,114.0683,114.0683,113.7757,113.7757,9010.0
2018-10-11 12:00:00,120.48,120.71,120.38,120.42,8277.0,113.7285,113.9456,113.6341,113.6718,8277.0
2018-10-11 12:05:00,120.45,120.6,120.26,120.46,10862.0,113.7002,113.8417,113.5208,113.7096,10862.0
2018-10-11 12:10:00,120.47,120.7,120.44,120.66,14910.0,113.719,113.9361,113.6907,113.8984,14910.0
2018-10-11 12:15:00,120.61,120.78,120.61,120.7,13087.0,113.8512,114.0117,113.8512,113.9361,13087.0
2018-10-11 12:20:00,120.76,121.08,120.76,121.05,5007.0,113.9928,114.2948,113.9928,114.2665,5007.0
2018-10-11 12:25:00,121.08,121.08,120.81,120.81,6900.0,114.2948,114.2948,114.04,114.04,6900.0
2018-10-11 12:30:00,120.78,121.02,120.77,120.92,5837.0,114.0117,114.2382,114.0022,114.1438,5837.0
2018-10-11 12:35:00,120.96,121.03,120.79,120.79,6143.0,114.1816,114.2476,114.0211,114.0211,6143.0
2018-10-11 12:40:00,120.8,120.99,120.78,120.9,4236.0,114.0305,114.2099,114.0117,114.1249,4236.0
2018-10-11 12:45:00,120.91,120.91,120.54,120.54,3841.0,114.1344,114.1344,113.7851,113.7851,3841.0
2018-10-11 12:50:00,120.53,120.6,120.5,120.54,4200.0,113.7757,113.8417,113.7473,113.7851,4200.0
2018-10-11 12:55:00,120.58,120.74,120.42,120.68,5252.0,113.8229,113.9739,113.6718,113.9173,5252.0
2018-10-11 13:00:00,120.67,120.67,120.3,120.32,6600.0,113.9078,113.9078,113.5586,113.5774,6600.0
2018-10-11 13:05:00,120.33,120.48,120.28,120.45,4945.0,113.5869,113.7285,113.5397,113.7002,4945.0
2018-10-11 13:10:00,120.42,120.63,120.27,120.63,11210.0,113.6718,113.8701,113.5302,113.8701,11210.0
2018-10-11 13:15:00,120.61,120.71,120.56,120.59,9224.0,113.8512,113.9456,113.804,113.8323,9224.0
2018-10-11 13:20:00,120.57,120.58,120.45,120.5,6508.0,113.8134,113.8229,113.7002,113.7473,6508.0
2018-10-11 13:25:00,120.42,120.49,120.25,120.33,8618.0,113.6718,113.7379,113.5114,113.5869,8618.0
2018-10-11 13:30:00,120.38,120.52,120.35,120.39,7401.0,113.6341,113.7662,113.6058,113.6435,7401.0
2018-10-11 13:35:00,120.39,120.43,120.29,120.39,8609.0,113.6435,113.6813,113.5491,113.6435,8609.0
2018-10-11 13:40:00,120.44,120.47,120.25,120.32,5741.0,113.6907,113.719,113.5114,113.5774,5741.0
2018-10-11 13:45:00,120.32,120.36,120.23,120.23,6972.0,113.5774,113.6152,113.4925,113.4925,6972.0
2018-10-11 13:50:00,120.2,120.25,120.03,120.22,9139.0,113.4642,113.5114,113.3037,113.483,9139.0
2018-10-11 13:55:00,120.25,120.57,120.15,120.52,7121.0,113.5114,113.8134,113.417,113.7662,7121.0
2018-10-11 14:00:00,120.52,120.58,120.42,120.56,4000.0,113.7662,113.8229,113.6718,113.804,4000.0
2018-10-11 14:05:00,120.58,120.7,120.49,120.49,4955.0,113.8229,113.9361,113.7379,113.7379,4955.0
2018-10-11 14:10:00,120.57,120.64,120.31,120.42,7450.0,113.8134,113.8795,113.568,113.6718,7450.0
2018-10-11 14:15:00,120.38,120.46,120.26,120.4,6200.0,113.6341,113.7096,113.5208,113.653,6200.0
2018-10-11 14:20:00,120.39,120.52,120.24,120.24,7708.0,113.6435,113.7662,113.5019,113.5019,7708.0
2018-10-11 14:25:00,120.24,120.42,120.09,120.28,14437.0,113.5019,113.6718,113.3603,113.5397,14437.0
2018-10-11 14:30:00,120.29,120.29,120.1,120.1,6551.0,113.5491,113.5491,113.3698,113.3698,6551.0
2018-10-11 14:35:00,120.03,120.03,119.66,119.74,23852.0,113.3037,113.3037,112.9544,113.0299,23852.0
2018-10-11 14:40:00,119.81,119.82,119.15,119.15,13294.0,113.096,113.1055,112.473,112.473,13294.0
2018-10-11 14:45:00,119.16,119.42,118.61,119.34,18534.0,112.4824,112.7279,111.9633,112.6524,18534.0
2018-10-11 14:50:00,119.36,119.76,119.32,119.5,15100.0,112.6712,113.0488,112.6335,112.8034,15100.0
2018-10-11 14:55:00,119.46,119.52,119.26,119.44,10413.0,112.7656,112.8223,112.5768,112.7467,10413.0
2018-10-11 15:00:00,119.41,119.83,119.31,119.83,16702.0,112.7184,113.1149,112.624,113.1149,16702.0
2018-10-11 15:05:00,119.88,119.88,119.42,119.44,15710.0,113.1621,113.1621,112.7279,112.7467,15710.0
2018-10-11 15:10:00,119.43,119.9,119.28,119.87,27173.0,112.7373,113.181,112.5957,113.1527,27173.0
2018-10-11 15:15:00,119.86,120.53,119.75,120.52,18427.0,113.1432,113.7757,113.0394,113.7662,18427.0
2018-10-11 15:20:00,120.56,120.56,120.15,120.33,27466.0,113.804,113.804,113.417,113.5869,27466.0
2018-10-11 15:25:00,120.32,120.32,120.02,120.12,8762.0,113.5774,113.5774,113.2942,113.3886,8762.0
2018-10-11 15:30:00,120.1,120.12,119.87,119.91,25145.0,113.3698,113.3886,113.1527,113.1904,25145.0
2018-10-11 15:35:00,119.89,119.92,119.41,119.63,22949.0,113.1715,113.1999,112.7184,112.9261,22949.0
2018-10-11 15:40:00,119.66,119.8,119.41,119.41,24985.0,112.9544,113.0866,112.7184,112.7184,24985.0
2018-10-11 15:45:00,119.4,119.43,118.68,118.68,37325.0,112.709,112.7373,112.0293,112.0293,37325.0
2018-10-11 15:50:00,118.76,119.02,118.65,118.69,64791.0,112.1049,112.3503,112.001,112.0388,64791.0
2018-10-11 15:55:00,118.67,118.78,118.5,118.53,75121.0,112.0199,112.1237,111.8594,111.8877,75121.0
2018-10-12 09:30:00,120.27,121.19,119.8,120.3,17971.0,113.5302,114.3987,113.0866,113.5586,17971.0
2018-10-12 09:35:00,120.38,120.8,120.27,120.4,18573.0,113.6341,114.0305,113.5302,113.653,18573.0
2018-10-12 09:40:00,120.37,120.4,119.82,119.82,25541.0,113.6246,113.653,113.1055,113.1055,25541.0
2018-10-12 09:45:00,119.79,120.35,119.79,120.3,10712.0,113.0771,113.6058,113.0771,113.5586,10712.0
2018-10-12 09:50:00,120.3,120.4,120.07,120.34,64957.0,113.5586,113.653,113.3414,113.5963,64957.0
2018-10-12 09:55:00,120.33,120.39,119.97,120.27,10350.0,113.5869,113.6435,113.247,113.5302,10350.0
2018-10-12 10:00:00,120.28,120.53,120.24,120.38,54127.0,113.5397,113.7757,113.5019,113.6341,54127.0
2018-10-12 10:05:00,120.5,120.73,120.37,120.71,11574.0,113.7473,113.9645,113.6246,113.9456,11574.0
2018-10-12 10:10:00,120.75,120.96,120.72,120.85,9805.0,113.9833,114.1816,113.955,114.0777,9805.0
2018-10-12 10:15:00,120.74,120.95,120.64,120.7,35772.0,113.9739,114.1721,113.8795,113.9361,35772.0
2018-10-12 10:20:00,120.65,120.69,120.29,120.37,5600.0,113.8889,113.9267,113.5491,113.6246,5600.0
2018-10-12 10:25:00,120.32,120.55,120.0,120.49,26988.0,113.5774,113.7945,113.2754,113.7379,26988.0
2018-10-12 10:30:00,120.49,120.62,120.4,120.62,7645.0,113.7379,113.8606,113.653,113.8606,7645.0
2018-10-12 10:35:00,120.68,120.76,120.68,120.69,3400.0,113.9173,113.9928,113.9173,113.9267,3400.0
2018-10-12 10:40:00,120.62,121.1,120.57,121.09,29053.0,113.8606,114.3137,113.8134,114.3043,29053.0
2018-10-12 10:45:00,121.0,121.21,120.84,120.95,25774.0,114.2193,114.4176,114.0683,114.1721,25774.0
2018-10-12 10:50:00,120.92,121.22,120.9,121.19,13302.0,114.1438,114.427,114.1249,114.3987,13302.0
2018-10-12 10:55:00,121.19,121.33,121.11,121.22,10205.0,114.3987,114.5308,114.3232,114.427,10205.0
2018-10-12 11:00:00,121.22,121.59,121.21,121.26,24453.0,114.427,114.7763,114.4176,114.4648,24453.0
2018-10-12 11:05:00,121.22,121.54,121.15,121.54,11125.0,114.427,114.7291,114.3609,114.7291,11125.0
2018-10-12 11:10:00,121.47,121.73,121.33,121.43,12528.0,114.663,114.9084,114.5308,114.6252,12528.0
2018-10-12 11:15:00,121.48,121.59,121.28,121.49,16014.0,114.6724,114.7763,114.4836,114.6819,16014.0
2018-10-12 11:20:00,121.48,121.6,121.39,121.39,4595.0,114.6724,114.7857,114.5875,114.5875,4595.0
2018-10-12 11:25:00,121.37,121.53,121.28,121.45,10700.0,114.5686,114.7196,114.4836,114.6441,10700.0
2018-10-12 11:30:00,121.46,121.67,121.4,121.42,38130.0,114.6536,114.8518,114.5969,114.6158,38130.0
2018-10-12 11:35:00,121.4,121.6,121.39,121.52,9700.0,114.5969,114.7857,114.5875,114.7102,9700.0
2018-10-12 11:40:00,121.45,121.52,121.21,121.39,18895.0,114.6441,114.7102,114.4176,114.5875,18895.0
2018-10-12 11:45:00,121.39,121.55,121.26,121.5,31582.0,114.5875,114.7385,114.4648,114.6913,31582.0
2018-10-12 11:50:00,121.54,121.7,121.48,121.58,8641.0,114.7291,114.8801,114.6724,114.7668,8641.0
2018-10-12 11:55:00,121.58,121.64,121.47,121.59,9210.0,114.7668,114.8235,114.663,114.7763,9210.0
2018-10-12 12:00:00,121.5,121.57,121.38,121.39,45170.0,114.6913,114.7574,114.578,114.5875,45170.0
2018-10-12 12:05:00,121.44,121.55,121.41,121.55,11800.0,114.6347,114.7385,114.6064,114.7385,11800.0
2018-10-12 12:10:00,121.55,121.61,121.42,121.53,13300.0,114.7385,114.7951,114.6158,114.7196,13300.0
2018-10-12 12:15:00,121.49,121.61,121.44,121.51,12800.0,114.6819,114.7951,114.6347,114.7007,12800.0
2018-10-12 12:20:00,121.43,121.56,121.36,121.52,4600.0,114.6252,114.7479,114.5592,114.7102,4600.0
2018-10-12 12:25:00,121.57,121.6,121.35,121.54,14819.0,114.7574,114.7857,114.5497,114.7291,14819.0
2018-10-12 12:30:00,121.49,121.6,121.33,121.47,10595.0,114.6819,114.7857,114.5308,114.663,10595.0
2018-10-12 12:35:00,121.41,121.54,121.34,121.39,30383.0,114.6064,114.7291,114.5403,114.5875,30383.0
2018-10-12 12:40:00,121.4,121.54,121.34,121.5,49720.0,114.5969,114.7291,114.5403,114.6913,49720.0
2018-10-12 12:45:00,121.48,121.63,121.4,121.42,17384.0,114.6724,114.814,114.5969,114.6158,17384.0
2018-10-12 12:50:00,121.42,121.73,121.41,121.73,18872.0,114.6158,114.9084,114.6064,114.9084,18872.0
2018-10-12 12:55:00,121.7,121.96,121.69,121.91,10084.0,114.8801,115.1255,114.8707,115.0783,10084.0
2018-10-12 13:00:00,121.92,122.27,121.81,122.27,11940.0,115.0878,115.4182,114.9839,115.4182,11940.0
2018-10-12 13:05:00,122.3,122.67,122.21,122.56,13556.0,115.4465,115.7957,115.3615,115.6919,13556.0
2018-10-12 13:10:00,122.58,122.7,122.45,122.55,7806.0,115.7108,115.8241,115.5881,115.6825,7806.0
2018-10-12 13:15:00,122.51,122.58,122.45,122.54,14479.0,115.6447,115.7108,115.5881,115.673,14479.0
2018-10-12 13:20:00,122.52,122.93,122.51,122.93,14852.0,115.6542,116.0412,115.6447,116.0412,14852.0
2018-10-12 13:25:00,122.91,122.95,122.7,122.77,12477.0,116.0223,116.0601,115.8241,115.8901,12477.0
2018-10-12 13:30:00,122.73,122.85,122.71,122.84,25759.0,115.8524,115.9657,115.8335,115.9562,25759.0
2018-10-12 13:35:00,122.8,122.88,122.62,122.69,38275.0,115.9185,115.994,115.7485,115.8146,38275.0
2018-10-12 13:40:00,122.69,122.83,122.58,122.83,14233.0,115.8146,115.9468,115.7108,115.9468,14233.0
2018-10-12 13:45:00,122.88,123.4,122.86,123.39,12433.0,115.994,116.4848,115.9751,116.4754,12433.0
2018-10-12 13:50:00,123.35,123.38,123.1,123.23,5943.0,116.4376,116.466,116.2016,116.3244,5943.0
2018-10-12 13:55:00,123.22,123.28,123.03,123.19,7500.0,116.3149,116.3716,116.1356,116.2866,7500.0
2018-10-12 14:00:00,123.14,123.18,122.91,123.03,11767.0,116.2394,116.2772,116.0223,116.1356,11767.0
2018-10-12 14:05:00,123.01,123.23,123.01,123.09,20361.0,116.1167,116.3244,116.1167,116.1922,20361.0
2018-10-12 14:10:00,123.06,123.13,122.87,123.05,20274.0,116.1639,116.23,115.9845,116.1544,20274.0
2018-10-12 14:15:00,123.07,123.39,123.05,123.29,12301.0,116.1733,116.4754,116.1544,116.381,12301.0
2018-10-12 14:20:00,123.35,123.38,123.01,123.14,13106.0,116.4376,116.466,116.1167,116.2394,13106.0
2018-10-12 14:25:00,123.14,123.24,123.02,123.24,13705.0,116.2394,116.3338,116.1261,116.3338,13705.0
2018-10-12 14:30:00,123.23,123.23,122.78,122.8,13981.0,116.3244,116.3244,115.8996,115.9185,13981.0
2018-10-12 14:35:00,122.82,122.88,122.73,122.83,10855.0,115.9373,115.994,115.8524,115.9468,10855.0
2018-10-12 14:40:00,122.82,122.95,122.69,122.73,18380.0,115.9373,116.0601,115.8146,115.8524,18380.0
2018-10-12 14:45:00,122.75,122.85,122.67,122.78,14700.0,115.8713,115.9657,115.7957,115.8996,14700.0
2018-10-12 14:50:00,122.78,123.13,122.74,123.13,11400.0,115.8996,116.23,115.8618,116.23,11400.0
2018-10-12 14:55:00,123.13,123.21,123.03,123.17,6562.0,116.23,116.3055,116.1356,116.2677,6562.0
2018-10-12 15:00:00,123.18,123.24,122.94,123.03,9629.0,116.2772,116.3338,116.0506,116.1356,9629.0
2018-10-12 15:05:00,123.05,123.23,122.95,123.12,15959.0,116.1544,116.3244,116.0601,116.2205,15959.0
2018-10-12 15:10:00,123.13,123.24,122.91,123.05,10654.0,116.23,116.3338,116.0223,116.1544,10654.0
2018-10-12 15:15:00,123.03,123.03,122.83,122.87,10644.0,116.1356,116.1356,115.9468,115.9845,10644.0
2018-10-12 15:20:00,122.88,123.07,122.88,123.06,17000.0,115.994,116.1733,115.994,116.1639,17000.0
2018-10-12 15:25:00,123.06,123.33,123.04,123.3,8582.0,116.1639,116.4188,116.145,116.3904,8582.0
2018-10-12 15:30:00,123.27,123.27,123.05,123.24,18869.0,116.3621,116.3621,116.1544,116.3338,18869.0
2018-10-12 15:35:00,123.24,123.25,122.93,122.96,18874.0,116.3338,116.3432,116.0412,116.0695,18874.0
2018-10-12 15:40:00,122.96,123.2,122.95,123.2,18975.0,116.0695,116.296,116.0601,116.296,18975.0
2018-10-12 15:45:00,123.23,123.33,123.04,123.18,31132.0,116.3244,116.4188,116.145,116.2772,31132.0
2018-10-12 15:50:00,123.2,123.36,123.13,123.25,36383.0,116.296,116.4471,116.23,116.3432,36383.0
2018-10-12 15:55:00,123.21,123.37,123.02,123.05,68829.0,116.3055,116.4565,116.1261,116.1544,68829.0
2018-10-15 09:30:00,122.35,122.63,122.05,122.41,15231.0,115.4937,115.758,115.2105,115.5503,15231.0
2018-10-15 09:35:00,122.27,122.28,121.77,122.18,13210.0,115.4182,115.4276,114.9462,115.3332,13210.0
2018-10-15 09:40:00,122.05,122.39,121.71,122.32,25995.0,115.2105,115.5314,114.8895,115.4654,25995.0
2018-10-15 09:45:00,122.56,123.03,122.4,123.03,17880.0,115.6919,116.1356,115.5409,116.1356,17880.0
2018-10-15 09:50:00,123.03,123.25,122.76,122.93,16972.0,116.1356,116.3432,115.8807,116.0412,16972.0
2018-10-15 09:55:00,122.95,123.48,122.89,123.02,18860.0,116.0601,116.5604,116.0034,116.1261,18860.0
2018-10-15 10:00:00,122.91,122.92,122.55,122.55,12226.0,116.0223,116.0317,115.6825,115.6825,12226.0
2018-10-15 10:05:00,122.5,122.84,122.5,122.8,20681.0,115.6353,115.9562,115.6353,115.9185,20681.0
2018-10-15 10:10:00,122.8,123.21,122.79,122.96,12425.0,115.9185,116.3055,115.909,116.0695,12425.0
2018-10-15 10:15:00,122.94,123.15,122.93,123.05,19727.0,116.0506,116.2488,116.0412,116.1544,19727.0
2018-10-15 10:20:00,123.08,123.4,123.0,123.33,4352.0,116.1828,116.4848,116.1073,116.4188,4352.0
2018-10-15 10:25:00,123.38,123.6,123.38,123.6,2700.0,116.466,116.6736,116.466,116.6736,2700.0
2018-10-15 10:30:00,123.48,123.53,123.3,123.46,6159.0,116.5604,116.6076,116.3904,116.5415,6159.0
2018-10-15 10:35:00,123.38,123.42,123.19,123.2,5900.0,116.466,116.5037,116.2866,116.296,5900.0
2018-10-15 10:40:00,123.31,123.31,123.0,123.14,3426.0,116.3999,116.3999,116.1073,116.2394,3426.0
2018-10-15 10:45:00,123.16,123.21,123.0,123.08,4205.0,116.2583,116.3055,116.1073,116.1828,4205.0
2018-10-15 10:50:00,122.99,123.31,122.98,123.1,10972.0,116.0978,116.3999,116.0884,116.2016,10972.0
2018-10-15 10:55:00,123.18,123.21,122.99,123.13,7405.0,116.2772,116.3055,116.0978,116.23,7405.0
2018-10-15 11:00:00,123.08,123.19,123.06,123.06,4328.0,116.1828,116.2866,116.1639,116.1639,4328.0
2018-10-15 11:05:00,123.01,123.31,122.99,123.21,10581.0,116.1167,116.3999,116.0978,116.3055,10581.0
2018-10-15 11:10:00,123.21,123.36,123.19,123.27,9850.0,116.3055,116.4471,116.2866,116.3621,9850.0
2018-10-15 11:15:00,123.31,123.35,123.19,123.27,12544.0,116.3999,116.4376,116.2866,116.3621,12544.0
2018-10-15 11:20:00,123.3,123.48,123.28,123.44,12977.0,116.3904,116.5604,116.3716,116.5226,12977.0
2018-10-15 11:25:00,123.41,123.73,123.36,123.68,4090.0,116.4943,116.7963,116.4471,116.7491,4090.0
2018-10-15 11:30:00,123.73,123.75,123.47,123.47,3500.0,116.7963,116.8152,116.5509,116.5509,3500.0
2018-10-15 11:35:00,123.44,123.45,123.36,123.36,2300.0,116.5226,116.532,116.4471,116.4471,2300.0
2018-10-15 11:40:00,123.36,123.47,123.32,123.38,7849.0,116.4471,116.5509,116.4093,116.466,7849.0
2018-10-15 11:45:00,123.36,123.38,123.32,123.34,3293.0,116.4471,116.466,116.4093,116.4282,3293.0
2018-10-15 11:50:00,123.31,123.53,123.27,123.28,18887.0,116.3999,116.6076,116.3621,116.3716,18887.0
2018-10-15 11:55:00,123.27,123.33,123.2,123.33,10844.0,116.3621,116.4188,116.296,116.4188,10844.0
2018-10-15 12:00:00,123.31,123.36,123.2,123.33,13546.0,116.3999,116.4471,116.296,116.4188,13546.0
2018-10-15 12:05:00,123.35,123.41,123.32,123.4,5563.0,116.4376,116.4943,116.4093,116.4848,5563.0
2018-10-15 12:10:00,123.41,123.42,123.32,123.36,8288.0,116.4943,116.5037,116.4093,116.4471,8288.0
2018-10-15 12:15:00,123.39,123.54,123.39,123.51,3300.0,116.4754,116.617,116.4754,116.5887,3300.0
2018-10-15 12:20:00,123.5,123.5,123.42,123.47,3500.0,116.5792,116.5792,116.5037,116.5509,3500.0
2018-10-15 12:25:00,123.47,123.53,123.43,123.53,3100.0,116.5509,116.6076,116.5132,116.6076,3100.0
2018-10-15 12:30:00,123.53,123.72,123.53,123.71,3100.0,116.6076,116.7869,116.6076,116.7775,3100.0
2018-10-15 12:35:00,123.7,123.7,123.62,123.66,2695.0,116.768,116.768,116.6925,116.7303,2695.0
2018-10-15 12:40:00,123.65,123.65,123.61,123.61,1250.0,116.7208,116.7208,116.6831,116.6831,1250.0
2018-10-15 12:45:00,123.61,123.64,123.53,123.55,3241.0,116.6831,116.7114,116.6076,116.6264,3241.0
2018-10-15 12:50:00,123.53,123.68,123.53,123.64,4100.0,116.6076,116.7491,116.6076,116.7114,4100.0
2018-10-15 12:55:00,123.67,123.67,123.57,123.65,600.0,116.7397,116.7397,116.6453,116.7208,600.0
2018-10-15 13:00:00,123.62,123.73,123.61,123.72,3801.0,116.6925,116.7963,116.6831,116.7869,3801.0
2018-10-15 13:05:00,123.75,123.84,123.75,123.77,4113.0,116.8152,116.9002,116.8152,116.8341,4113.0
2018-10-15 13:10:00,123.76,123.76,123.71,123.72,2130.0,116.8247,116.8247,116.7775,116.7869,2130.0
2018-10-15 13:15:00,123.67,123.73,123.66,123.68,3128.0,116.7397,116.7963,116.7303,116.7491,3128.0
2018-10-15 13:20:00,123.67,123.67,123.47,123.5,2700.0,116.7397,116.7397,116.5509,116.5792,2700.0
2018-10-15 13:25:00,123.5,123.63,123.47,123.59,17000.0,116.5792,116.7019,116.5509,116.6642,17000.0
2018-10-15 13:30:00,123.56,123.73,123.55,123.73,3772.0,116.6359,116.7963,116.6264,116.7963,3772.0
2018-10-15 13:35:00,123.69,123.8,123.67,123.78,900.0,116.7586,116.8624,116.7397,116.8435,900.0
2018-10-15 13:40:00,123.83,123.96,123.83,123.85,6978.0,116.8907,117.0135,116.8907,116.9096,6978.0
2018-10-15 13:45:00,123.87,123.99,123.83,123.99,1500.0,116.9285,117.0418,116.8907,117.0418,1500.0
2018-10-15 13:50:00,123.95,123.95,123.81,123.81,3450.0,117.004,117.004,116.8719,116.8719,3450.0
2018-10-15 13:55:00,123.77,123.85,123.77,123.82,1900.0,116.8341,116.9096,116.8341,116.8813,1900.0
2018-10-15 14:00:00,123.78,123.78,123.51,123.62,3600.0,116.8435,116.8435,116.5887,116.6925,3600.0
2018-10-15 14:05:00,123.59,123.6,123.54,123.58,3670.0,116.6642,116.6736,116.617,116.6547,3670.0
2018-10-15 14:10:00,123.57,123.62,123.52,123.58,15523.0,116.6453,116.6925,116.5981,116.6547,15523.0
2018-10-15 14:15:00,123.6,123.65,123.59,123.59,4260.0,116.6736,116.7208,116.6642,116.6642,4260.0
2018-10-15 14:20:00,123.63,123.79,123.63,123.7,6210.0,116.7019,116.853,116.7019,116.768,6210.0
2018-10-15 14:25:00,123.7,123.71,123.57,123.62,17071.0,116.768,116.7775,116.6453,116.6925,17071.0
2018-10-15 14:30:00,123.59,123.64,123.56,123.63,6960.0,116.6642,116.7114,116.6359,116.7019,6960.0
2018-10-15 14:35:00,123.63,123.7,123.61,123.68,1100.0,116.7019,116.768,116.6831,116.7491,1100.0
2018-10-15 14:40:00,123.71,123.85,123.71,123.84,5878.0,116.7775,116.9096,116.7775,116.9002,5878.0
2018-10-15 14:45:00,123.86,123.91,123.84,123.91,2600.0,116.9191,116.9663,116.9002,116.9663,2600.0
2018-10-15 14:50:00,123.95,124.02,123.94,123.99,3600.0,117.004,117.0701,116.9946,117.0418,3600.0
2018-10-15 14:55:00,123.98,123.98,123.9,123.91,2500.0,117.0323,117.0323,116.9568,116.9663,2500.0
2018-10-15 15:00:00,123.93,123.94,123.82,123.88,4093.0,116.9851,116.9946,116.8813,116.9379,4093.0
2018-10-15 15:05:00,123.86,123.96,123.75,123.75,5391.0,116.9191,117.0135,116.8152,116.8152,5391.0
2018-10-15 15:10:00,123.65,123.7,123.53,123.53,4800.0,116.7208,116.768,116.6076,116.6076,4800.0
2018-10-15 15:15:00,123.56,123.57,123.34,123.34,2900.0,116.6359,116.6453,116.4282,116.4282,2900.0
2018-10-15 15:20:00,123.38,123.63,123.35,123.63,10494.0,116.466,116.7019,116.4376,116.7019,10494.0
2018-10-15 15:25:00,123.65,123.67,123.44,123.44,17573.0,116.7208,116.7397,116.5226,116.5226,17573.0
2018-10-15 15:30:00,123.45,123.45,123.24,123.36,9334.0,116.532,116.532,116.3338,116.4471,9334.0
2018-10-15 15:35:00,123.36,123.46,123.34,123.38,10433.0,116.4471,116.5415,116.4282,116.466,10433.0
2018-10-15 15:40:00,123.38,123.53,123.32,123.44,15641.0,116.466,116.6076,116.4093,116.5226,15641.0
2018-10-15 15:45:00,123.42,123.63,123.34,123.58,26591.0,116.5037,116.7019,116.4282,116.6547,26591.0
2018-10-15 15:50:00,123.56,123.63,123.31,123.32,20565.0,116.6359,116.7019,116.3999,116.4093,20565.0
2018-10-15 15:55:00,123.32,123.45,123.06,123.1,65816.0,116.4093,116.532,116.1639,116.2016,65816.0
2018-10-16 09:30:00,123.49,123.69,123.2,123.61,5981.0,116.5698,116.7586,116.296,116.6831,5981.0
2018-10-16 09:35:00,123.37,123.44,123.09,123.21,5418.0,116.4565,116.5226,116.1922,116.3055,5418.0
2018-10-16 09:40:00,122.99,123.15,122.92,123.15,2300.0,116.0978,116.2488,116.0317,116.2488,2300.0
2018-10-16 09:45:00,123.09,123.09,122.73,122.73,2950.0,116.1922,116.1922,115.8524,115.8524,2950.0
2018-10-16 09:50:00,122.72,122.75,122.52,122.71,1254.0,115.8429,115.8713,115.6542,115.8335,1254.0
2018-10-16 09:55:00,122.85,123.04,122.84,123.04,1900.0,115.9657,116.145,115.9562,116.145,1900.0
2018-10-16 10:00:00,123.12,123.41,123.12,123.4,13745.0,116.2205,116.4943,116.2205,116.4848,13745.0
2018-10-16 10:05:00,123.44,123.44,123.08,123.26,13405.0,116.5226,116.5226,116.1828,116.3527,13405.0
2018-10-16 10:10:00,123.13,123.26,123.05,123.05,9541.0,116.23,116.3527,116.1544,116.1544,9541.0
2018-10-16 10:15:00,123.15,123.32,123.14,123.32,1700.0,116.2488,116.4093,116.2394,116.4093,1700.0
2018-10-16 10:20:00,123.27,123.43,123.25,123.43,2662.0,116.3621,116.5132,116.3432,116.5132,2662.0
2018-10-16 10:25:00,123.41,123.42,123.32,123.38,2700.0,116.4943,116.5037,116.4093,116.466,2700.0
2018-10-16 10:30:00,123.35,123.44,123.34,123.36,2702.0,116.4376,116.5226,116.4282,116.4471,2702.0
2018-10-16 10:35:00,123.41,123.61,123.36,123.51,5657.0,116.4943,116.6831,116.4471,116.5887,5657.0
2018-10-16 10:40:00,123.59,123.63,123.47,123.56,3153.0,116.6642,116.7019,116.5509,116.6359,3153.0
2018-10-16 10:45:00,123.52,123.59,123.52,123.53,814.0,116.5981,116.6642,116.5981,116.6076,814.0
2018-10-16 10:50:00,123.53,123.79,123.53,123.76,3469.0,116.6076,116.853,116.6076,116.8247,3469.0
2018-10-16 10:55:00,123.8,123.81,123.69,123.81,1900.0,116.8624,116.8719,116.7586,116.8719,1900.0
2018-10-16 11:00:00,123.77,123.77,123.65,123.67,1391.0,116.8341,116.8341,116.7208,116.7397,1391.0
2018-10-16 11:05:00,123.66,123.9,123.66,123.9,1811.0,116.7303,116.9568,116.7303,116.9568,1811.0
2018-10-16 11:10:00,123.94,124.13,123.94,124.13,3818.0,116.9946,117.1739,116.9946,117.1739,3818.0
2018-10-16 11:15:00,124.05,124.1,123.99,124.01,7444.0,117.0984,117.1456,117.0418,117.0607,7444.0
2018-10-16 11:20:00,124.01,124.07,123.98,124.06,6456.0,117.0607,117.1173,117.0323,117.1079,6456.0
2018-10-16 11:25:00,124.06,124.19,124.06,124.18,3126.0,117.1079,117.2306,117.1079,117.2211,3126.0
2018-10-16 11:30:00,124.15,124.15,124.02,124.04,3271.0,117.1928,117.1928,117.0701,117.089,3271.0
2018-10-16 11:35:00,124.08,124.21,124.03,124.14,4126.0,117.1267,117.2494,117.0795,117.1834,4126.0
2018-10-16 11:40:00,124.17,124.17,124.07,124.08,6273.0,117.2117,117.2117,117.1173,117.1267,6273.0
2018-10-16 11:45:00,124.08,124.1,124.04,124.1,8329.0,117.1267,117.1456,117.089,117.1456,8329.0
2018-10-16 11:50:00,124.05,124.13,124.03,124.11,2587.0,117.0984,117.1739,117.0795,117.155,2587.0
2018-10-16 11:55:00,124.16,124.29,124.16,124.27,2300.0,117.2022,117.325,117.2022,117.3061,2300.0
2018-10-16 12:00:00,124.28,124.28,124.22,124.23,1429.0,117.3155,117.3155,117.2589,117.2683,1429.0
2018-10-16 12:05:00,124.25,124.54,124.22,124.51,8628.0,117.2872,117.561,117.2589,117.5326,8628.0
2018-10-16 12:10:00,124.51,124.62,124.49,124.56,4192.0,117.5326,117.6365,117.5138,117.5798,4192.0
2018-10-16 12:15:00,124.59,124.84,124.59,124.79,15108.0,117.6082,117.8441,117.6082,117.7969,15108.0
2018-10-16 12:20:00,124.79,124.8,124.72,124.79,3685.0,117.7969,117.8064,117.7309,117.7969,3685.0
2018-10-16 12:25:00,124.79,125.03,124.79,125.03,2597.0,117.7969,118.0235,117.7969,118.0235,2597.0
2018-10-16 12:30:00,125.0,125.12,124.96,125.12,3400.0,117.9952,118.1085,117.9574,118.1085,3400.0
2018-10-16 12:35:00,125.09,125.15,124.73,124.73,10202.0,118.0801,118.1368,117.7403,117.7403,10202.0
2018-10-16 12:40:00,124.7,124.7,124.5,124.5,3777.0,117.712,117.712,117.5232,117.5232,3777.0
2018-10-16 12:45:00,124.45,124.46,124.3,124.31,2100.0,117.476,117.4854,117.3344,117.3438,2100.0
2018-10-16 12:50:00,124.36,124.45,124.33,124.41,4705.0,117.391,117.476,117.3627,117.4382,4705.0
2018-10-16 12:55:00,124.36,124.4,124.28,124.34,4301.0,117.391,117.4288,117.3155,117.3722,4301.0
2018-10-16 13:00:00,124.32,124.32,124.25,124.25,2787.0,117.3533,117.3533,117.2872,117.2872,2787.0
2018-10-16 13:05:00,124.23,124.27,124.23,124.26,1041.0,117.2683,117.3061,117.2683,117.2966,1041.0
2018-10-16 13:10:00,124.27,124.32,124.25,124.3,3200.0,117.3061,117.3533,117.2872,117.3344,3200.0
2018-10-16 13:15:00,124.3,124.3,124.21,124.26,2299.0,117.3344,117.3344,117.2494,117.2966,2299.0
2018-10-16 13:20:00,124.22,124.22,124.14,124.19,2133.0,117.2589,117.2589,117.1834,117.2306,2133.0
2018-10-16 13:25:00,124.15,124.15,124.08,124.08,900.0,117.1928,117.1928,117.1267,117.1267,900.0
2018-10-16 13:30:00,124.14,124.21,124.11,124.21,4300.0,117.1834,117.2494,117.155,117.2494,4300.0
2018-10-16 13:35:00,124.19,124.32,124.18,124.32,2705.0,117.2306,117.3533,117.2211,117.3533,2705.0
2018-10-16 13:40:00,124.34,124.42,124.34,124.4,2400.0,117.3722,117.4477,117.3722,117.4288,2400.0
2018-10-16 13:45:00,124.39,124.47,124.37,124.47,4719.0,117.4194,117.4949,117.4005,117.4949,4719.0
2018-10-16 13:50:00,124.47,124.47,124.22,124.22,2903.0,117.4949,117.4949,117.2589,117.2589,2903.0
2018-10-16 13:55:00,124.28,124.29,124.19,124.25,8701.0,117.3155,117.325,117.2306,117.2872,8701.0
2018-10-16 14:00:00,124.26,124.3,124.17,124.21,9079.0,117.2966,117.3344,117.2117,117.2494,9079.0
2018-10-16 14:05:00,124.23,124.31,124.2,124.31,9801.0,117.2683,117.3438,117.24,117.3438,9801.0
2018-10-16 14:10:00,124.28,124.32,124.07,124.22,11510.0,117.3155,117.3533,117.1173,117.2589,11510.0
2018-10-16 14:15:00,124.21,124.24,124.15,124.16,2347.0,117.2494,117.2778,117.1928,117.2022,2347.0
2018-10-16 14:20:00,124.15,124.16,124.05,124.11,2900.0,117.1928,117.2022,117.0984,117.155,2900.0
2018-10-16 14:25:00,124.09,124.23,124.09,124.23,4590.0,117.1362,117.2683,117.1362,117.2683,4590.0
2018-10-16 14:30:00,124.23,124.3,124.21,124.26,7404.0,117.2683,117.3344,117.2494,117.2966,7404.0
2018-10-16 14:35:00,124.22,124.34,124.22,124.31,4712.0,117.2589,117.3722,117.2589,117.3438,4712.0
2018-10-16 14:40:00,124.3,124.37,124.3,124.3,1000.0,117.3344,117.4005,117.3344,117.3344,1000.0
2018-10-16 14:45:00,124.3,124.4,124.29,124.38,3029.0,117.3344,117.4288,117.325,117.4099,3029.0
2018-10-16 14:50:00,124.4,124.4,124.24,124.28,6586.0,117.4288,117.4288,117.2778,117.3155,6586.0
2018-10-16 14:55:00,124.26,124.27,124.1,124.18,16124.0,117.2966,117.3061,117.1456,117.2211,16124.0
2018-10-16 15:00:00,124.2,124.25,124.15,124.24,9900.0,117.24,117.2872,117.1928,117.2778,9900.0
2018-10-16 15:05:00,124.24,124.49,124.24,124.49,11431.0,117.2778,117.5138,117.2778,117.5138,11431.0
2018-10-16 15:10:00,124.5,124.6,124.43,124.55,7024.0,117.5232,117.6176,117.4571,117.5704,7024.0
2018-10-16 15:15:00,124.57,124.67,124.56,124.65,11039.0,117.5893,117.6837,117.5798,117.6648,11039.0
2018-10-16 15:20:00,124.65,124.65,124.43,124.43,5981.0,117.6648,117.6648,117.4571,117.4571,5981.0
2018-10-16 15:25:00,124.47,124.47,124.38,124.41,4477.0,117.4949,117.4949,117.4099,117.4382,4477.0
2018-10-16 15:30:00,124.43,124.43,124.31,124.4,7994.0,117.4571,117.4571,117.3438,117.4288,7994.0
2018-10-16 15:35:00,124.44,124.6,124.44,124.6,7590.0,117.4666,117.6176,117.4666,117.6176,7590.0
2018-10-16 15:40:00,124.6,124.79,124.57,124.78,13515.0,117.6176,117.7969,117.5893,117.7875,13515.0
2018-10-16 15:45:00,124.75,124.88,124.73,124.88,56546.0,117.7592,117.8819,117.7403,117.8819,56546.0
2018-10-16 15:50:00,124.88,124.89,124.59,124.59,49218.0,117.8819,117.8913,117.6082,117.6082,49218.0
2018-10-16 15:55:00,124.6,124.64,124.4,124.45,71279.0,117.6176,117.6553,117.4288,117.476,71279.0
2018-10-17 09:30:00,124.12,124.19,123.26,123.8,7332.0,117.1645,117.2306,116.3527,116.8624,7332.0
2018-10-17 09:35:00,123.83,123.84,123.82,123.84,300.0,116.8907,116.9002,116.8813,116.9002,300.0
2018-10-17 09:40:00,123.98,124.41,123.75,124.41,7131.0,117.0323,117.4382,116.8152,117.4382,7131.0
2018-10-17 09:45:00,124.61,124.73,124.48,124.73,2723.0,117.627,117.7403,117.5043,117.7403,2723.0
2018-10-17 09:50:00,124.6,124.64,124.4,124.48,3138.0,117.6176,117.6553,117.4288,117.5043,3138.0
2018-10-17 09:55:00,124.48,124.92,124.45,124.9,16452.0,117.5043,117.9197,117.476,117.9008,16452.0
2018-10-17 10:00:00,124.86,124.93,124.4,124.48,14472.0,117.863,117.9291,117.4288,117.5043,14472.0
2018-10-17 10:05:00,124.46,124.53,124.24,124.25,5795.0,117.4854,117.5515,117.2778,117.2872,5795.0
2018-10-17 10:10:00,124.32,124.47,124.32,124.38,8108.0,117.3533,117.4949,117.3533,117.4099,8108.0
2018-10-17 10:15:00,124.39,124.46,124.18,124.2,3429.0,117.4194,117.4854,117.2211,117.24,3429.0
2018-10-17 10:20:00,124.18,124.18,124.1,124.1,1981.0,117.2211,117.2211,117.1456,117.1456,1981.0
2018-10-17 10:25:00,124.08,124.29,124.02,124.22,3240.0,117.1267,117.325,117.0701,117.2589,3240.0
2018-10-17 10:30:00,124.25,124.36,124.21,124.21,2516.0,117.2872,117.391,117.2494,117.2494,2516.0
2018-10-17 10:35:00,124.13,124.13,123.97,123.98,1000.0,117.1739,117.1739,117.0229,117.0323,1000.0
2018-10-17 10:40:00,123.96,123.97,123.76,123.87,3767.0,117.0135,117.0229,116.8247,116.9285,3767.0
2018-10-17 10:45:00,123.85,123.85,123.59,123.72,3227.0,116.9096,116.9096,116.6642,116.7869,3227.0
2018-10-17 10:50:00,123.71,123.81,123.61,123.77,3000.0,116.7775,116.8719,116.6831,116.8341,3000.0
2018-10-17 10:55:00,123.82,123.87,123.72,123.87,2247.0,116.8813,116.9285,116.7869,116.9285,2247.0
2018-10-17 11:00:00,123.88,123.94,123.71,123.71,4000.0,116.9379,116.9946,116.7775,116.7775,4000.0
2018-10-17 11:05:00,123.73,123.94,123.73,123.91,4000.0,116.7963,116.9946,116.7963,116.9663,4000.0
2018-10-17 11:10:00,123.91,123.91,123.73,123.84,3560.0,116.9663,116.9663,116.7963,116.9002,3560.0
2018-10-17 11:15:00,123.9,124.25,123.82,124.15,6764.0,116.9568,117.2872,116.8813,117.1928,6764.0
2018-10-17 11:20:00,124.19,124.19,123.95,124.09,6900.0,117.2306,117.2306,117.004,117.1362,6900.0
2018-10-17 11:25:00,124.06,124.08,123.96,124.02,8300.0,117.1079,117.1267,117.0135,117.0701,8300.0
2018-10-17 11:30:00,124.04,124.66,124.04,124.5,21811.0,117.089,117.6742,117.089,117.5232,21811.0
2018-10-17 11:35:00,124.49,124.55,124.31,124.36,28190.0,117.5138,117.5704,117.3438,117.391,28190.0
2018-10-17 11:40:00,124.37,124.72,124.29,124.7,5708.0,117.4005,117.7309,117.325,117.712,5708.0
2018-10-17 11:45:00,124.67,124.9,124.67,124.87,3500.0,117.6837,117.9008,117.6837,117.8725,3500.0
2018-10-17 11:50:00,124.85,124.86,124.75,124.81,38986.0,117.8536,117.863,117.7592,117.8158,38986.0
2018-10-17 11:55:00,124.85,125.12,124.7,125.11,23804.0,117.8536,118.1085,117.712,118.099,23804.0
2018-10-17 12:00:00,125.14,125.14,124.93,124.93,3106.0,118.1273,118.1273,117.9291,117.9291,3106.0
2018-10-17 12:05:00,124.89,124.97,124.8,124.91,4324.0,117.8913,117.9669,117.8064,117.9102,4324.0
2018-10-17 12:10:00,124.93,124.94,124.78,124.78,2000.0,117.9291,117.9385,117.7875,117.7875,2000.0
2018-10-17 12:15:00,124.87,124.9,124.78,124.8,9143.0,117.8725,117.9008,117.7875,117.8064,9143.0
2018-10-17 12:20:00,124.9,124.91,124.81,124.85,4240.0,117.9008,117.9102,117.8158,117.8536,4240.0
2018-10-17 12:25:00,124.88,124.94,124.75,124.75,2352.0,117.8819,117.9385,117.7592,117.7592,2352.0
2018-10-17 12:30:00,124.72,124.77,124.7,124.77,900.0,117.7309,117.7781,117.712,117.7781,900.0
2018-10-17 12:35:00,124.72,124.72,124.6,124.6,1000.0,117.7309,117.7309,117.6176,117.6176,1000.0
2018-10-17 12:40:00,124.66,124.79,124.62,124.74,4998.0,117.6742,117.7969,117.6365,117.7497,4998.0
2018-10-17 12:45:00,124.72,124.73,124.49,124.51,1276.0,117.7309,117.7403,117.5138,117.5326,1276.0
2018-10-17 12:50:00,124.51,124.6,124.45,124.6,4683.0,117.5326,117.6176,117.476,117.6176,4683.0
2018-10-17 12:55:00,124.63,124.8,124.59,124.71,3204.0,117.6459,117.8064,117.6082,117.7214,3204.0
2018-10-17 13:00:00,124.73,124.73,124.68,124.73,1676.0,117.7403,117.7403,117.6931,117.7403,1676.0
2018-10-17 13:05:00,124.86,124.99,124.86,124.99,2679.0,117.863,117.9857,117.863,117.9857,2679.0
2018-10-17 13:10:00,124.93,125.07,124.9,124.94,2556.0,117.9291,118.0613,117.9008,117.9385,2556.0
2018-10-17 13:15:00,125.02,125.02,124.88,124.9,2100.0,118.0141,118.0141,117.8819,117.9008,2100.0
2018-10-17 13:20:00,124.95,124.95,124.83,124.87,11296.0,117.948,117.948,117.8347,117.8725,11296.0
2018-10-17 13:25:00,124.86,124.86,124.8,124.8,959.0,117.863,117.863,117.8064,117.8064,959.0
2018-10-17 13:30:00,124.78,124.94,124.7,124.94,3281.0,117.7875,117.9385,117.712,117.9385,3281.0
2018-10-17 13:35:00,124.98,125.04,124.98,125.01,2100.0,117.9763,118.0329,117.9763,118.0046,2100.0
2018-10-17 13:40:00,124.99,124.99,124.86,124.94,2719.0,117.9857,117.9857,117.863,117.9385,2719.0
2018-10-17 13:45:00,124.89,124.89,124.73,124.73,1200.0,117.8913,117.8913,117.7403,117.7403,1200.0
2018-10-17 13:50:00,124.71,124.74,124.68,124.68,900.0,117.7214,117.7497,117.6931,117.6931,900.0
2018-10-17 13:55:00,124.68,124.68,124.55,124.55,900.0,117.6931,117.6931,117.5704,117.5704,900.0
2018-10-17 14:00:00,124.56,124.63,124.47,124.54,3523.0,117.5798,117.6459,117.4949,117.561,3523.0
2018-10-17 14:05:00,124.58,124.75,124.58,124.73,3296.0,117.5987,117.7592,117.5987,117.7403,3296.0
2018-10-17 14:10:00,124.7,124.7,124.48,124.53,2209.0,117.712,117.712,117.5043,117.5515,2209.0
2018-10-17 14:15:00,124.49,124.49,124.39,124.43,2596.0,117.5138,117.5138,117.4194,117.4571,2596.0
2018-10-17 14:20:00,124.36,124.36,124.03,124.11,3838.0,117.391,117.391,117.0795,117.155,3838.0
2018-10-17 14:25:00,124.14,124.26,124.07,124.07,2909.0,117.1834,117.2966,117.1173,117.1173,2909.0
2018-10-17 14:30:00,124.1,124.22,124.07,124.15,3102.0,117.1456,117.2589,117.1173,117.1928,3102.0
2018-10-17 14:35:00,124.14,124.33,124.04,124.33,2911.0,117.1834,117.3627,117.089,117.3627,2911.0
2018-10-17 14:40:00,124.36,124.49,124.36,124.46,3710.0,117.391,117.5138,117.391,117.4854,3710.0
2018-10-17 14:45:00,124.41,124.47,124.37,124.42,1700.0,117.4382,117.4949,117.4005,117.4477,1700.0
2018-10-17 14:50:00,124.45,124.51,124.36,124.51,3112.0,117.476,117.5326,117.391,117.5326,3112.0
2018-10-17 14:55:00,124.56,124.7,124.56,124.63,2300.0,117.5798,117.712,117.5798,117.6459,2300.0
2018-10-17 15:00:00,124.58,124.58,124.42,124.48,2918.0,117.5987,117.5987,117.4477,117.5043,2918.0
2018-10-17 15:05:00,124.47,124.5,124.24,124.47,5215.0,117.4949,117.5232,117.2778,117.4949,5215.0
2018-10-17 15:10:00,124.47,124.53,124.42,124.44,4441.0,117.4949,117.5515,117.4477,117.4666,4441.0
2018-10-17 15:15:00,124.41,124.41,124.19,124.19,3000.0,117.4382,117.4382,117.2306,117.2306,3000.0
2018-10-17 15:20:00,124.17,124.27,124.16,124.27,3965.0,117.2117,117.3061,117.2022,117.3061,3965.0
2018-10-17 15:25:00,124.27,124.47,124.25,124.43,5396.0,117.3061,117.4949,117.2872,117.4571,5396.0
2018-10-17 15:30:00,124.46,124.46,124.16,124.24,7726.0,117.4854,117.4854,117.2022,117.2778,7726.0
2018-10-17 15:35:00,124.22,124.36,124.21,124.31,7122.0,117.2589,117.391,117.2494,117.3438,7122.0
2018-10-17 15:40:00,124.28,124.32,124.04,124.09,9110.0,117.3155,117.3533,117.089,117.1362,9110.0
2018-10-17 15:45:00,124.11,124.27,124.07,124.27,15681.0,117.155,117.3061,117.1173,117.3061,15681.0
2018-10-17 15:50:00,124.27,124.4,124.27,124.36,18958.0,117.3061,117.4288,117.3061,117.391,18958.0
2018-10-17 15:55:00,124.37,124.49,124.27,124.34,43028.0,117.4005,117.5138,117.3061,117.3722,43028.0
2018-10-18 09:30:00,124.08,124.44,123.84,124.44,5643.0,117.1267,117.4666,116.9002,117.4666,5643.0
2018-10-18 09:35:00,124.29,124.43,123.87,124.28,26613.0,117.325,117.4571,116.9285,117.3155,26613.0
2018-10-18 09:40:00,124.2,124.44,124.12,124.44,2400.0,117.24,117.4666,117.1645,117.4666,2400.0
2018-10-18 09:45:00,124.52,124.68,124.49,124.68,700.0,117.5421,117.6931,117.5138,117.6931,700.0
2018-10-18 09:50:00,124.59,124.6,124.37,124.44,1900.0,117.6082,117.6176,117.4005,117.4666,1900.0
2018-10-18 09:55:00,124.34,124.43,124.29,124.41,1600.0,117.3722,117.4571,117.325,117.4382,1600.0
2018-10-18 10:00:00,124.4,124.75,124.39,124.69,2700.0,117.4288,117.7592,117.4194,117.7025,2700.0
2018-10-18 10:05:00,124.73,124.88,124.66,124.66,4088.0,117.7403,117.8819,117.6742,117.6742,4088.0
2018-10-18 10:10:00,124.7,124.76,124.65,124.71,500.0,117.712,117.7686,117.6648,117.7214,500.0
2018-10-18 10:15:00,124.68,124.82,124.56,124.73,4000.0,117.6931,117.8253,117.5798,117.7403,4000.0
2018-10-18 10:20:00,124.8,125.07,124.8,125.07,1300.0,117.8064,118.0613,117.8064,118.0613,1300.0
2018-10-18 10:25:00,125.13,125.19,124.81,124.81,5900.0,118.1179,118.1745,117.8158,117.8158,5900.0
2018-10-18 10:30:00,124.85,125.03,124.79,124.96,2088.0,117.8536,118.0235,117.7969,117.9574,2088.0
2018-10-18 10:35:00,125.02,125.09,124.97,125.04,1800.0,118.0141,118.0801,117.9669,118.0329,1800.0
2018-10-18 10:40:00,125.07,125.07,124.8,124.84,2893.0,118.0613,118.0613,117.8064,117.8441,2893.0
2018-10-18 10:45:00,124.81,125.06,124.79,124.79,6604.0,117.8158,118.0518,117.7969,117.7969,6604.0
2018-10-18 10:50:00,124.85,124.86,124.73,124.73,2000.0,117.8536,117.863,117.7403,117.7403,2000.0
2018-10-18 10:55:00,124.79,125.03,124.72,125.02,4250.0,117.7969,118.0235,117.7309,118.0141,4250.0
2018-10-18 11:00:00,124.98,124.99,124.72,124.74,1000.0,117.9763,117.9857,117.7309,117.7497,1000.0
2018-10-18 11:05:00,124.64,124.71,124.57,124.61,1300.0,117.6553,117.7214,117.5893,117.627,1300.0
2018-10-18 11:10:00,124.55,124.63,124.53,124.56,2772.0,117.5704,117.6459,117.5515,117.5798,2772.0
2018-10-18 11:15:00,124.5,124.54,124.4,124.5,4298.0,117.5232,117.561,117.4288,117.5232,4298.0
2018-10-18 11:20:00,124.41,124.44,124.19,124.22,2100.0,117.4382,117.4666,117.2306,117.2589,2100.0
2018-10-18 11:25:00,124.13,124.41,124.05,124.05,5850.0,117.1739,117.4382,117.0984,117.0984,5850.0
2018-10-18 11:30:00,124.09,124.1,123.85,123.88,2372.0,117.1362,117.1456,116.9096,116.9379,2372.0
2018-10-18 11:35:00,123.82,123.94,123.73,123.88,2600.0,116.8813,116.9946,116.7963,116.9379,2600.0
2018-10-18 11:40:00,123.86,123.93,123.79,123.85,2818.0,116.9191,116.9851,116.853,116.9096,2818.0
2018-10-18 11:45:00,123.82,123.82,123.41,123.47,2695.0,116.8813,116.8813,116.4943,116.5509,2695.0
2018-10-18 11:50:00,123.47,123.48,123.26,123.48,2600.0,116.5509,116.5604,116.3527,116.5604,2600.0
2018-10-18 11:55:00,123.45,123.56,123.39,123.43,1100.0,116.532,116.6359,116.4754,116.5132,1100.0
2018-10-18 12:00:00,123.37,123.4,123.27,123.32,1600.0,116.4565,116.4848,116.3621,116.4093,1600.0
2018-10-18 12:05:00,123.4,123.52,123.37,123.45,1400.0,116.4848,116.5981,116.4565,116.532,1400.0
2018-10-18 12:10:00,123.5,123.51,123.42,123.45,1000.0,116.5792,116.5887,116.5037,116.532,1000.0
2018-10-18 12:15:00,123.5,123.56,123.35,123.41,2000.0,116.5792,116.6359,116.4376,116.4943,2000.0
2018-10-18 12:20:00,123.41,123.65,123.41,123.65,300.0,116.4943,116.7208,116.4943,116.7208,300.0
2018-10-18 12:25:00,123.68,123.72,123.57,123.6,1872.0,116.7491,116.7869,116.6453,116.6736,1872.0
2018-10-18 12:30:00,123.6,123.7,123.56,123.7,1700.0,116.6736,116.768,116.6359,116.768,1700.0
2018-10-18 12:35:00,123.7,123.72,123.62,123.72,1300.0,116.768,116.7869,116.6925,116.7869,1300.0
2018-10-18 12:40:00,123.74,123.98,123.74,123.98,1400.0,116.8058,117.0323,116.8058,117.0323,1400.0
2018-10-18 12:45:00,124.01,124.01,123.79,123.79,1859.0,117.0607,117.0607,116.853,116.853,1859.0
2018-10-18 12:50:00,123.8,123.82,123.68,123.68,1600.0,116.8624,116.8813,116.7491,116.7491,1600.0
2018-10-18 12:55:00,123.75,123.75,123.56,123.56,400.0,116.8152,116.8152,116.6359,116.6359,400.0
2018-10-18 13:00:00,123.59,123.71,123.57,123.61,1935.0,116.6642,116.7775,116.6453,116.6831,1935.0
2018-10-18 13:05:00,123.57,123.57,123.4,123.4,1400.0,116.6453,116.6453,116.4848,116.4848,1400.0
2018-10-18 13:10:00,123.4,123.45,123.17,123.17,3200.0,116.4848,116.532,116.2677,116.2677,3200.0
2018-10-18 13:15:00,123.2,123.26,123.12,123.15,1465.0,116.296,116.3527,116.2205,116.2488,1465.0
2018-10-18 13:20:00,123.19,123.19,122.83,122.99,4750.0,116.2866,116.2866,115.9468,116.0978,4750.0
2018-10-18 13:25:00,122.94,123.04,122.94,122.96,786.0,116.0506,116.145,116.0506,116.0695,786.0
2018-10-18 13:30:00,122.98,123.1,122.81,123.05,2500.0,116.0884,116.2016,115.9279,116.1544,2500.0
2018-10-18 13:35:00,122.96,123.0,122.84,123.0,900.0,116.0695,116.1073,115.9562,116.1073,900.0
2018-10-18 13:40:00,122.91,122.91,122.51,122.51,3495.0,116.0223,116.0223,115.6447,115.6447,3495.0
2018-10-18 13:45:00,122.63,122.74,122.49,122.65,3499.0,115.758,115.8618,115.6258,115.7769,3499.0
2018-10-18 13:50:00,122.59,122.59,122.44,122.45,1000.0,115.7202,115.7202,115.5786,115.5881,1000.0
2018-10-18 13:55:00,122.53,122.66,122.46,122.56,2700.0,115.6636,115.7863,115.5975,115.6919,2700.0
2018-10-18 14:00:00,122.65,122.86,122.64,122.86,1600.0,115.7769,115.9751,115.7674,115.9751,1600.0
2018-10-18 14:05:00,122.86,123.2,122.86,123.08,1872.0,115.9751,116.296,115.9751,116.1828,1872.0
2018-10-18 14:10:00,123.07,123.07,122.89,122.94,2000.0,116.1733,116.1733,116.0034,116.0506,2000.0
2018-10-18 14:15:00,122.91,123.02,122.81,122.81,2735.0,116.0223,116.1261,115.9279,115.9279,2735.0
2018-10-18 14:20:00,122.89,123.13,122.89,123.08,2600.0,116.0034,116.23,116.0034,116.1828,2600.0
2018-10-18 14:25:00,123.21,123.21,123.01,123.11,2300.0,116.3055,116.3055,116.1167,116.2111,2300.0
2018-10-18 14:30:00,123.09,123.09,122.98,123.05,800.0,116.1922,116.1922,116.0884,116.1544,800.0
2018-10-18 14:35:00,123.03,123.15,122.97,123.02,4050.0,116.1356,116.2488,116.0789,116.1261,4050.0
2018-10-18 14:40:00,123.03,123.32,123.03,123.32,1100.0,116.1356,116.4093,116.1356,116.4093,1100.0
2018-10-18 14:45:00,123.33,123.42,123.22,123.22,1300.0,116.4188,116.5037,116.3149,116.3149,1300.0
2018-10-18 14:50:00,123.31,123.36,123.25,123.36,2400.0,116.3999,116.4471,116.3432,116.4471,2400.0
2018-10-18 14:55:00,123.33,123.39,123.09,123.09,2190.0,116.4188,116.4754,116.1922,116.1922,2190.0
2018-10-18 15:00:00,123.06,123.14,123.0,123.0,3175.0,116.1639,116.2394,116.1073,116.1073,3175.0
2018-10-18 15:05:00,122.97,123.0,122.88,122.95,2219.0,116.0789,116.1073,115.994,116.0601,2219.0
2018-10-18 15:10:00,122.86,122.9,122.79,122.85,3721.0,115.9751,116.0129,115.909,115.9657,3721.0
2018-10-18 15:15:00,122.86,123.15,122.82,123.06,3312.0,115.9751,116.2488,115.9373,116.1639,3312.0
2018-10-18 15:20:00,123.02,123.17,122.99,123.14,4854.0,116.1261,116.2677,116.0978,116.2394,4854.0
2018-10-18 15:25:00,123.2,123.3,123.13,123.23,3600.0,116.296,116.3904,116.23,116.3244,3600.0
2018-10-18 15:30:00,123.21,123.22,123.05,123.12,3200.0,116.3055,116.3149,116.1544,116.2205,3200.0
2018-10-18 15:35:00,123.1,123.28,123.01,123.28,7515.0,116.2016,116.3716,116.1167,116.3716,7515.0
2018-10-18 15:40:00,123.35,123.54,123.25,123.27,8657.0,116.4376,116.617,116.3432,116.3621,8657.0
2018-10-18 15:45:00,123.32,123.48,123.26,123.39,13624.0,116.4093,116.5604,116.3527,116.4754,13624.0
2018-10-18 15:50:00,123.39,123.39,123.22,123.3,13533.0,116.4754,116.4754,116.3149,116.3904,13533.0
2018-10-18 15:55:00,123.27,123.39,123.2,123.34,27722.0,116.3621,116.4754,116.296,116.4282,27722.0
2018-10-19 09:30:00,123.55,123.56,123.3,123.3,35039.0,116.6264,116.6359,116.3904,116.3904,35039.0
2018-10-19 09:35:00,123.3,123.3,123.3,123.3,0.0,116.3904,116.3904,116.3904,116.3904,0.0
2018-10-19 09:40:00,124.16,124.17,124.16,124.17,285.0,117.2022,117.2117,117.2022,117.2117,285.0
2018-10-19 09:45:00,123.98,124.12,123.93,124.02,4567.0,117.0323,117.1645,116.9851,117.0701,4567.0
2018-10-19 09:50:00,124.11,125.0,124.04,124.77,7400.0,117.155,117.9952,117.089,117.7781,7400.0
2018-10-19 09:55:00,124.79,124.95,124.59,124.77,5485.0,117.7969,117.948,117.6082,117.7781,5485.0
2018-10-19 10:00:00,124.78,125.15,124.78,125.15,9476.0,117.7875,118.1368,117.7875,118.1368,9476.0
2018-10-19 10:05:00,125.16,125.18,124.9,124.91,6143.0,118.1462,118.1651,117.9008,117.9102,6143.0
2018-10-19 10:10:00,124.94,125.05,124.9,124.9,3612.0,117.9385,118.0424,117.9008,117.9008,3612.0
2018-10-19 10:15:00,125.06,125.1,124.88,125.1,16289.0,118.0518,118.0896,117.8819,118.0896,16289.0
2018-10-19 10:20:00,125.15,125.15,124.85,125.02,14240.0,118.1368,118.1368,117.8536,118.0141,14240.0
2018-10-19 10:25:00,124.92,124.92,124.83,124.83,7523.0,117.9197,117.9197,117.8347,117.8347,7523.0
2018-10-19 10:30:00,124.92,125.02,124.87,125.02,900.0,117.9197,118.0141,117.8725,118.0141,900.0
2018-10-19 10:35:00,125.13,125.13,124.56,124.71,3400.0,118.1179,118.1179,117.5798,117.7214,3400.0
2018-10-19 10:40:00,124.7,124.72,124.7,124.72,200.0,117.712,117.7309,117.712,117.7309,200.0
2018-10-19 10:45:00,124.76,124.8,124.61,124.61,2107.0,117.7686,117.8064,117.627,117.627,2107.0
2018-10-19 10:50:00,124.63,124.67,124.44,124.48,6800.0,117.6459,117.6837,117.4666,117.5043,6800.0
2018-10-19 10:55:00,124.48,124.59,124.44,124.48,2709.0,117.5043,117.6082,117.4666,117.5043,2709.0
2018-10-19 11:00:00,124.48,124.52,124.43,124.43,3620.0,117.5043,117.5421,117.4571,117.4571,3620.0
2018-10-19 11:05:00,124.37,124.5,124.37,124.5,500.0,117.4005,117.5232,117.4005,117.5232,500.0
2018-10-19 11:10:00,124.54,124.54,124.37,124.43,1880.0,117.561,117.561,117.4005,117.4571,1880.0
2018-10-19 11:15:00,124.51,124.51,124.4,124.4,3100.0,117.5326,117.5326,117.4288,117.4288,3100.0
2018-10-19 11:20:00,124.32,124.32,124.25,124.26,3800.0,117.3533,117.3533,117.2872,117.2966,3800.0
2018-10-19 11:25:00,124.25,124.34,124.25,124.31,4500.0,117.2872,117.3722,117.2872,117.3438,4500.0
2018-10-19 11:30:00,124.34,124.34,124.05,124.1,3189.0,117.3722,117.3722,117.0984,117.1456,3189.0
2018-10-19 11:35:00,124.1,124.16,124.05,124.13,6800.0,117.1456,117.2022,117.0984,117.1739,6800.0
2018-10-19 11:40:00,124.12,124.2,124.05,124.2,1400.0,117.1645,117.24,117.0984,117.24,1400.0
2018-10-19 11:45:00,124.2,124.28,124.19,124.2,902.0,117.24,117.3155,117.2306,117.24,902.0
2018-10-19 11:50:00,124.29,124.33,124.2,124.26,9950.0,117.325,117.3627,117.24,117.2966,9950.0
2018-10-19 11:55:00,124.26,124.47,124.19,124.47,3496.0,117.2966,117.4949,117.2306,117.4949,3496.0
2018-10-19 12:00:00,124.54,124.54,124.43,124.43,5297.0,117.561,117.561,117.4571,117.4571,5297.0
2018-10-19 12:05:00,124.38,124.48,124.33,124.33,1700.0,117.4099,117.5043,117.3627,117.3627,1700.0
2018-10-19 12:10:00,124.3,124.35,124.15,124.2,2401.0,117.3344,117.3816,117.1928,117.24,2401.0
2018-10-19 12:15:00,124.14,124.27,124.09,124.1,2100.0,117.1834,117.3061,117.1362,117.1456,2100.0
2018-10-19 12:20:00,124.06,124.06,123.93,123.93,1000.0,117.1079,117.1079,116.9851,116.9851,1000.0
2018-10-19 12:25:00,123.86,123.94,123.82,123.92,9300.0,116.9191,116.9946,116.8813,116.9757,9300.0
2018-10-19 12:30:00,123.84,124.01,123.77,123.77,2600.0,116.9002,117.0607,116.8341,116.8341,2600.0
2018-10-19 12:35:00,123.76,123.76,123.65,123.7,694.0,116.8247,116.8247,116.7208,116.768,694.0
2018-10-19 12:40:00,123.64,123.84,123.64,123.84,1400.0,116.7114,116.9002,116.7114,116.9002,1400.0
2018-10-19 12:45:00,123.92,123.98,123.88,123.89,1200.0,116.9757,117.0323,116.9379,116.9474,1200.0
2018-10-19 12:50:00,123.91,124.16,123.84,124.16,10076.0,116.9663,117.2022,116.9002,117.2022,10076.0
2018-10-19 12:55:00,124.18,124.19,124.09,124.14,2000.0,117.2211,117.2306,117.1362,117.1834,2000.0
2018-10-19 13:00:00,124.08,124.1,123.98,123.98,1500.0,117.1267,117.1456,117.0323,117.0323,1500.0
2018-10-19 13:05:00,123.91,123.92,123.76,123.8,1747.0,116.9663,116.9757,116.8247,116.8624,1747.0
2018-10-19 13:10:00,123.84,124.21,123.83,124.21,1467.0,116.9002,117.2494,116.8907,117.2494,1467.0
2018-10-19 13:15:00,124.09,124.25,124.09,124.1,2699.0,117.1362,117.2872,117.1362,117.1456,2699.0
2018-10-19 13:20:00,124.07,124.14,124.06,124.14,1100.0,117.1173,117.1834,117.1079,117.1834,1100.0
2018-10-19 13:25:00,124.15,124.19,124.06,124.11,1600.0,117.1928,117.2306,117.1079,117.155,1600.0
2018-10-19 13:30:00,124.12,124.14,124.11,124.14,900.0,117.1645,117.1834,117.155,117.1834,900.0
2018-10-19 13:35:00,124.06,124.1,124.03,124.09,2100.0,117.1079,117.1456,117.0795,117.1362,2100.0
2018-10-19 13:40:00,124.04,124.11,123.8,123.8,3806.0,117.089,117.155,116.8624,116.8624,3806.0
2018-10-19 13:45:00,123.82,123.9,123.82,123.9,1000.0,116.8813,116.9568,116.8813,116.9568,1000.0
2018-10-19 13:50:00,123.87,123.89,123.76,123.76,1600.0,116.9285,116.9474,116.8247,116.8247,1600.0
2018-10-19 13:55:00,123.8,123.85,123.77,123.77,1500.0,116.8624,116.9096,116.8341,116.8341,1500.0
2018-10-19 14:00:00,123.74,123.74,123.43,123.43,1100.0,116.8058,116.8058,116.5132,116.5132,1100.0
2018-10-19 14:05:00,123.48,123.48,123.2,123.29,2100.0,116.5604,116.5604,116.296,116.381,2100.0
2018-10-19 14:10:00,123.38,123.45,123.38,123.45,1144.0,116.466,116.532,116.466,116.532,1144.0
2018-10-19 14:15:00,123.35,123.37,123.3,123.3,1400.0,116.4376,116.4565,116.3904,116.3904,1400.0
2018-10-19 14:20:00,123.41,123.72,123.41,123.72,1463.0,116.4943,116.7869,116.4943,116.7869,1463.0
2018-10-19 14:25:00,123.64,123.68,123.61,123.68,900.0,116.7114,116.7491,116.6831,116.7491,900.0
2018-10-19 14:30:00,123.6,123.79,123.6,123.61,1650.0,116.6736,116.853,116.6736,116.6831,1650.0
2018-10-19 14:35:00,123.64,123.73,123.64,123.71,1500.0,116.7114,116.7963,116.7114,116.7775,1500.0
2018-10-19 14:40:00,123.72,123.72,123.53,123.53,1558.0,116.7869,116.7869,116.6076,116.6076,1558.0
2018-10-19 14:45:00,123.48,123.63,123.48,123.62,1300.0,116.5604,116.7019,116.5604,116.6925,1300.0
2018-10-19 14:50:00,123.66,123.66,123.59,123.59,400.0,116.7303,116.7303,116.6642,116.6642,400.0
2018-10-19 14:55:00,123.58,123.58,123.42,123.42,1447.0,116.6547,116.6547,116.5037,116.5037,1447.0
2018-10-19 15:00:00,123.41,123.45,123.29,123.29,7199.0,116.4943,116.532,116.381,116.381,7199.0
2018-10-19 15:05:00,123.33,123.35,123.26,123.33,2905.0,116.4188,116.4376,116.3527,116.4188,2905.0
2018-10-19 15:10:00,123.4,123.4,123.31,123.35,2197.0,116.4848,116.4848,116.3999,116.4376,2197.0
2018-10-19 15:15:00,123.35,123.51,123.24,123.51,3933.0,116.4376,116.5887,116.3338,116.5887,3933.0
2018-10-19 15:20:00,123.54,123.59,123.36,123.39,2827.0,116.617,116.6642,116.4471,116.4754,2827.0
2018-10-19 15:25:00,123.4,123.7,123.4,123.7,6224.0,116.4848,116.768,116.4848,116.768,6224.0
2018-10-19 15:30:00,123.68,123.72,123.64,123.71,3005.0,116.7491,116.7869,116.7114,116.7775,3005.0
2018-10-19 15:35:00,123.73,123.75,123.67,123.67,4815.0,116.7963,116.8152,116.7397,116.7397,4815.0
2018-10-19 15:40:00,123.65,123.74,123.63,123.74,4200.0,116.7208,116.8058,116.7019,116.8058,4200.0
2018-10-19 15:45:00,123.71,123.79,123.57,123.64,6775.0,116.7775,116.853,116.6453,116.7114,6775.0
2018-10-19 15:50:00,123.6,123.81,123.6,123.71,13297.0,116.6736,116.8719,116.6736,116.7775,13297.0
2018-10-19 15:55:00,123.71,123.72,123.54,123.56,32554.0,116.7775,116.7869,116.617,116.6359,32554.0
2018-10-22 09:30:00,123.98,123.98,123.76,123.76,2867.0,117.0323,117.0323,116.8247,116.8247,2867.0
2018-10-22 09:35:00,124.0,124.06,123.57,123.79,6780.0,117.0512,117.1079,116.6453,116.853,6780.0
2018-10-22 09:40:00,123.97,124.11,123.64,123.95,4563.0,117.0229,117.155,116.7114,117.004,4563.0
2018-10-22 09:45:00,123.78,124.03,123.71,123.92,5948.0,116.8435,117.0795,116.7775,116.9757,5948.0
2018-10-22 09:50:00,123.92,123.92,123.14,123.26,10767.0,116.9757,116.9757,116.2394,116.3527,10767.0
2018-10-22 09:55:00,123.25,123.43,123.05,123.26,7954.0,116.3432,116.5132,116.1544,116.3527,7954.0
2018-10-22 10:00:00,123.18,123.29,123.04,123.29,4358.0,116.2772,116.381,116.145,116.381,4358.0
2018-10-22 10:05:00,123.37,123.37,123.2,123.24,3200.0,116.4565,116.4565,116.296,116.3338,3200.0
2018-10-22 10:10:00,123.19,123.43,123.19,123.32,1915.0,116.2866,116.5132,116.2866,116.4093,1915.0
2018-10-22 10:15:00,123.3,123.32,122.82,122.96,11418.0,116.3904,116.4093,115.9373,116.0695,11418.0
2018-10-22 10:20:00,122.96,122.96,122.82,122.82,3862.0,116.0695,116.0695,115.9373,115.9373,3862.0
2018-10-22 10:25:00,122.76,122.82,122.44,122.48,9400.0,115.8807,115.9373,115.5786,115.6164,9400.0
2018-10-22 10:30:00,122.52,122.77,122.39,122.77,12065.0,115.6542,115.8901,115.5314,115.8901,12065.0
2018-10-22 10:35:00,122.77,122.94,122.77,122.83,3112.0,115.8901,116.0506,115.8901,115.9468,3112.0
2018-10-22 10:40:00,122.87,123.04,122.76,122.9,10604.0,115.9845,116.145,115.8807,116.0129,10604.0
2018-10-22 10:45:00,122.86,123.25,122.84,123.22,15815.0,115.9751,116.3432,115.9562,116.3149,15815.0
2018-10-22 10:50:00,123.15,123.29,122.97,123.19,17276.0,116.2488,116.381,116.0789,116.2866,17276.0
2018-10-22 10:55:00,123.18,123.28,123.13,123.26,8147.0,116.2772,116.3716,116.23,116.3527,8147.0
2018-10-22 11:00:00,123.2,123.2,123.07,123.2,4600.0,116.296,116.296,116.1733,116.296,4600.0
2018-10-22 11:05:00,123.19,123.24,123.16,123.16,1000.0,116.2866,116.3338,116.2583,116.2583,1000.0
2018-10-22 11:10:00,123.12,123.12,122.95,123.01,2746.0,116.2205,116.2205,116.0601,116.1167,2746.0
2018-10-22 11:15:00,122.99,123.04,122.85,123.03,8411.0,116.0978,116.145,115.9657,116.1356,8411.0
2018-10-22 11:20:00,123.06,123.12,122.95,123.06,10500.0,116.1639,116.2205,116.0601,116.1639,10500.0
2018-10-22 11:25:00,123.06,123.13,122.94,122.95,12633.0,116.1639,116.23,116.0506,116.0601,12633.0
2018-10-22 11:30:00,122.91,122.92,122.7,122.7,2400.0,116.0223,116.0317,115.8241,115.8241,2400.0
2018-10-22 11:35:00,122.65,122.76,122.53,122.68,9142.0,115.7769,115.8807,115.6636,115.8052,9142.0
2018-10-22 11:40:00,122.64,122.64,122.46,122.61,9700.0,115.7674,115.7674,115.5975,115.7391,9700.0
2018-10-22 11:45:00,122.62,122.67,122.47,122.63,21450.0,115.7485,115.7957,115.607,115.758,21450.0
2018-10-22 11:50:00,122.65,122.67,122.31,122.41,8890.0,115.7769,115.7957,115.4559,115.5503,8890.0
2018-10-22 11:55:00,122.31,122.59,122.31,122.5,8874.0,115.4559,115.7202,115.4559,115.6353,8874.0
2018-10-22 12:00:00,122.54,122.58,122.46,122.47,7160.0,115.673,115.7108,115.5975,115.607,7160.0
2018-10-22 12:05:00,122.49,122.8,122.49,122.69,15453.0,115.6258,115.9185,115.6258,115.8146,15453.0
2018-10-22 12:10:00,122.63,122.65,122.4,122.4,5100.0,115.758,115.7769,115.5409,115.5409,5100.0
2018-10-22 12:15:00,122.41,122.52,122.33,122.52,2100.0,115.5503,115.6542,115.4748,115.6542,2100.0
2018-10-22 12:20:00,122.52,122.58,122.33,122.33,2696.0,115.6542,115.7108,115.4748,115.4748,2696.0
2018-10-22 12:25:00,122.4,122.49,122.26,122.49,4200.0,115.5409,115.6258,115.4087,115.6258,4200.0
2018-10-22 12:30:00,122.5,122.59,122.49,122.49,2800.0,115.6353,115.7202,115.6258,115.6258,2800.0
2018-10-22 12:35:00,122.55,122.57,122.48,122.51,4300.0,115.6825,115.7013,115.6164,115.6447,4300.0
2018-10-22 12:40:00,122.47,122.68,122.47,122.63,11984.0,115.607,115.8052,115.607,115.758,11984.0
2018-10-22 12:45:00,122.63,122.75,122.62,122.69,7018.0,115.758,115.8713,115.7485,115.8146,7018.0
2018-10-22 12:50:00,122.67,123.03,122.67,122.96,4005.0,115.7957,116.1356,115.7957,116.0695,4005.0
2018-10-22 12:55:00,122.93,122.94,122.77,122.87,22104.0,116.0412,116.0506,115.8901,115.9845,22104.0
2018-10-22 13:00:00,122.83,122.85,122.6,122.62,11993.0,115.9468,115.9657,115.7297,115.7485,11993.0
2018-10-22 13:05:00,122.62,122.95,122.59,122.87,21916.0,115.7485,116.0601,115.7202,115.9845,21916.0
2018-10-22 13:10:00,122.87,122.9,122.72,122.79,23088.0,115.9845,116.0129,115.8429,115.909,23088.0
2018-10-22 13:15:00,122.8,122.85,122.68,122.73,33186.0,115.9185,115.9657,115.8052,115.8524,33186.0
2018-10-22 13:20:00,122.75,122.84,122.64,122.64,16008.0,115.8713,115.9562,115.7674,115.7674,16008.0
2018-10-22 13:25:00,122.66,122.74,122.65,122.71,4053.0,115.7863,115.8618,115.7769,115.8335,4053.0
2018-10-22 13:30:00,122.7,122.79,122.67,122.79,1885.0,115.8241,115.909,115.7957,115.909,1885.0
2018-10-22 13:35:00,122.85,122.92,122.72,122.82,4614.0,115.9657,116.0317,115.8429,115.9373,4614.0
2018-10-22 13:40:00,122.85,123.12,122.85,123.12,2600.0,115.9657,116.2205,115.9657,116.2205,2600.0
2018-10-22 13:45:00,123.13,123.26,123.08,123.15,4417.0,116.23,116.3527,116.1828,116.2488,4417.0
2018-10-22 13:50:00,123.1,123.14,122.98,123.12,5185.0,116.2016,116.2394,116.0884,116.2205,5185.0
2018-10-22 13:55:00,123.15,123.17,123.15,123.17,600.0,116.2488,116.2677,116.2488,116.2677,600.0
2018-10-22 14:00:00,123.17,123.2,123.03,123.05,6907.0,116.2677,116.296,116.1356,116.1544,6907.0
2018-10-22 14:05:00,123.06,123.12,122.94,122.96,6500.0,116.1639,116.2205,116.0506,116.0695,6500.0
2018-10-22 14:10:00,122.96,123.06,122.92,123.01,6900.0,116.0695,116.1639,116.0317,116.1167,6900.0
2018-10-22 14:15:00,123.0,123.02,122.87,122.9,3900.0,116.1073,116.1261,115.9845,116.0129,3900.0
2018-10-22 14:20:00,122.92,122.96,122.86,122.88,2815.0,116.0317,116.0695,115.9751,115.994,2815.0
2018-10-22 14:25:00,122.88,122.93,122.83,122.83,1500.0,115.994,116.0412,115.9468,115.9468,1500.0
2018-10-22 14:30:00,122.83,122.88,122.79,122.81,3400.0,115.9468,115.994,115.909,115.9279,3400.0
2018-10-22 14:35:00,122.86,122.99,122.86,122.91,3622.0,115.9751,116.0978,115.9751,116.0223,3622.0
2018-10-22 14:40:00,122.89,122.89,122.78,122.78,1300.0,116.0034,116.0034,115.8996,115.8996,1300.0
2018-10-22 14:45:00,122.82,122.86,122.65,122.75,18465.0,115.9373,115.9751,115.7769,115.8713,18465.0
2018-10-22 14:50:00,122.74,122.78,122.48,122.49,6454.0,115.8618,115.8996,115.6164,115.6258,6454.0
2018-10-22 14:55:00,122.52,122.55,122.44,122.51,7765.0,115.6542,115.6825,115.5786,115.6447,7765.0
2018-10-22 15:00:00,122.47,122.65,122.46,122.53,10508.0,115.607,115.7769,115.5975,115.6636,10508.0
2018-10-22 15:05:00,122.5,122.62,122.45,122.62,7481.0,115.6353,115.7485,115.5881,115.7485,7481.0
2018-10-22 15:10:00,122.61,122.68,122.51,122.53,9772.0,115.7391,115.8052,115.6447,115.6636,9772.0
2018-10-22 15:15:00,122.56,122.58,122.35,122.42,4910.0,115.6919,115.7108,115.4937,115.5598,4910.0
2018-10-22 15:20:00,122.41,122.45,122.22,122.26,16429.0,115.5503,115.5881,115.371,115.4087,16429.0
2018-10-22 15:25:00,122.26,122.33,122.21,122.27,17105.0,115.4087,115.4748,115.3615,115.4182,17105.0
2018-10-22 15:30:00,122.29,122.4,122.23,122.37,22226.0,115.437,115.5409,115.3804,115.5126,22226.0
2018-10-22 15:35:00,122.39,122.58,122.36,122.46,34948.0,115.5314,115.7108,115.5031,115.5975,34948.0
2018-10-22 15:40:00,122.45,122.85,122.34,122.83,18095.0,115.5881,115.9657,115.4842,115.9468,18095.0
2018-10-22 15:45:00,122.82,122.93,122.77,122.92,24983.0,115.9373,116.0412,115.8901,116.0317,24983.0
2018-10-22 15:50:00,122.88,123.06,122.84,123.04,30066.0,115.994,116.1639,115.9562,116.145,30066.0
2018-10-22 15:55:00,123.06,123.14,122.91,122.95,112139.0,116.1639,116.2394,116.0223,116.0601,112139.0
2018-10-23 09:30:00,120.45,120.47,119.02,120.34,20514.0,113.7002,113.719,112.3503,113.5963,20514.0
2018-10-23 09:35:00,120.29,120.29,119.4,119.4,19726.0,113.5491,113.5491,112.709,112.709,19726.0
2018-10-23 09:40:00,119.21,119.46,119.1,119.1,11217.0,112.5296,112.7656,112.4258,112.4258,11217.0
2018-10-23 09:45:00,119.06,119.06,118.54,118.58,12653.0,112.388,112.388,111.8972,111.9349,12653.0
2018-10-23 09:50:00,118.51,118.51,118.01,118.21,17487.0,111.8689,111.8689,111.3969,111.5857,17487.0
2018-10-23 09:55:00,118.25,118.25,117.63,117.9,18197.0,111.6234,111.6234,111.0382,111.293,18197.0
2018-10-23 10:00:00,117.77,117.87,117.18,117.5,18899.0,111.1703,111.2647,110.6134,110.9155,18899.0
2018-10-23 10:05:00,117.51,117.51,117.23,117.27,10964.0,110.9249,110.9249,110.6606,110.6984,10964.0
2018-10-23 10:10:00,117.26,117.45,117.13,117.15,12101.0,110.6889,110.8683,110.5662,110.5851,12101.0
2018-10-23 10:15:00,117.1,117.23,116.93,116.98,49438.0,110.5379,110.6606,110.3774,110.4246,49438.0
2018-10-23 10:20:00,117.0,117.31,116.95,117.21,26949.0,110.4435,110.7361,110.3963,110.6417,26949.0
2018-10-23 10:25:00,117.28,117.49,117.06,117.09,26139.0,110.7078,110.906,110.5001,110.5284,26139.0
2018-10-23 10:30:00,117.01,117.06,116.83,117.02,7356.0,110.4529,110.5001,110.283,110.4624,7356.0
2018-10-23 10:35:00,117.04,117.15,116.91,117.11,10632.0,110.4812,110.5851,110.3585,110.5473,10632.0
2018-10-23 10:40:00,117.21,117.31,117.14,117.17,9115.0,110.6417,110.7361,110.5756,110.604,9115.0
2018-10-23 10:45:00,117.16,117.68,117.1,117.68,22469.0,110.5945,111.0854,110.5379,111.0854,22469.0
2018-10-23 10:50:00,117.61,117.61,117.3,117.3,4780.0,111.0193,111.0193,110.7267,110.7267,4780.0
2018-10-23 10:55:00,117.36,117.36,117.16,117.21,5900.0,110.7833,110.7833,110.5945,110.6417,5900.0
2018-10-23 11:00:00,117.2,117.21,116.95,116.96,5202.0,110.6323,110.6417,110.3963,110.4057,5202.0
2018-10-23 11:05:00,116.96,117.22,116.92,117.09,8700.0,110.4057,110.6512,110.368,110.5284,8700.0
2018-10-23 11:10:00,117.06,117.19,117.04,117.13,14270.0,110.5001,110.6228,110.4812,110.5662,14270.0
2018-10-23 11:15:00,117.12,117.16,116.92,116.93,22000.0,110.5568,110.5945,110.368,110.3774,22000.0
2018-10-23 11:20:00,116.92,117.12,116.92,117.04,31800.0,110.368,110.5568,110.368,110.4812,31800.0
2018-10-23 11:25:00,117.06,117.1,116.95,116.97,9535.0,110.5001,110.5379,110.3963,110.4152,9535.0
2018-10-23 11:30:00,116.95,116.95,116.75,116.9,7957.0,110.3963,110.3963,110.2075,110.3491,7957.0
2018-10-23 11:35:00,116.88,116.89,116.72,116.78,9297.0,110.3302,110.3396,110.1792,110.2358,9297.0
2018-10-23 11:40:00,116.78,116.92,116.71,116.76,7902.0,110.2358,110.368,110.1697,110.2169,7902.0
2018-10-23 11:45:00,116.8,116.94,116.75,116.86,4517.0,110.2547,110.3868,110.2075,110.3113,4517.0
2018-10-23 11:50:00,116.85,116.94,116.7,116.91,19484.0,110.3019,110.3868,110.1603,110.3585,19484.0
2018-10-23 11:55:00,116.89,117.07,116.83,116.92,9136.0,110.3396,110.5096,110.283,110.368,9136.0
2018-10-23 12:00:00,116.91,117.11,116.9,116.93,34925.0,110.3585,110.5473,110.3491,110.3774,34925.0
2018-10-23 12:05:00,116.96,117.25,116.8,117.15,20218.0,110.4057,110.6795,110.2547,110.5851,20218.0
2018-10-23 12:10:00,117.21,117.63,117.2,117.58,13020.0,110.6417,111.0382,110.6323,110.991,13020.0
2018-10-23 12:15:00,117.58,117.62,117.38,117.54,8332.0,110.991,111.0287,110.8022,110.9532,8332.0
2018-10-23 12:20:00,117.56,117.71,117.44,117.46,4702.0,110.9721,111.1137,110.8588,110.8777,4702.0
2018-10-23 12:25:00,117.43,117.78,117.42,117.7,3927.0,110.8494,111.1798,110.8399,111.1043,3927.0
2018-10-23 12:30:00,117.77,118.0,117.72,118.0,4411.0,111.1703,111.3874,111.1231,111.3874,4411.0
2018-10-23 12:35:00,117.96,117.96,117.82,117.9,5518.0,111.3497,111.3497,111.2175,111.293,5518.0
2018-10-23 12:40:00,117.89,118.1,117.89,118.09,8100.0,111.2836,111.4818,111.2836,111.4724,8100.0
2018-10-23 12:45:00,118.06,118.21,118.04,118.2,11175.0,111.4441,111.5857,111.4252,111.5762,11175.0
2018-10-23 12:50:00,118.22,118.32,118.09,118.27,13914.0,111.5951,111.6895,111.4724,111.6423,13914.0
2018-10-23 12:55:00,118.32,118.32,118.15,118.26,8421.0,111.6895,111.6895,111.529,111.6329,8421.0
2018-10-23 13:00:00,118.24,118.66,118.24,118.52,3198.0,111.614,112.0105,111.614,111.8783,3198.0
2018-10-23 13:05:00,118.5,118.58,118.4,118.58,4955.0,111.8594,111.9349,111.765,111.9349,4955.0
2018-10-23 13:10:00,118.62,118.62,118.45,118.46,4501.0,111.9727,111.9727,111.8122,111.8217,4501.0
2018-10-23 13:15:00,118.47,118.52,118.3,118.44,4481.0,111.8311,111.8783,111.6706,111.8028,4481.0
2018-10-23 13:20:00,118.38,118.51,118.32,118.51,3900.0,111.7462,111.8689,111.6895,111.8689,3900.0
2018-10-23 13:25:00,118.5,118.59,118.34,118.38,4989.0,111.8594,111.9444,111.7084,111.7462,4989.0
2018-10-23 13:30:00,118.39,118.46,118.31,118.41,6005.0,111.7556,111.8217,111.6801,111.7745,6005.0
2018-10-23 13:35:00,118.3,118.31,118.05,118.11,6305.0,111.6706,111.6801,111.4346,111.4913,6305.0
2018-10-23 13:40:00,118.08,118.14,117.97,117.99,6166.0,111.463,111.5196,111.3591,111.378,6166.0
2018-10-23 13:45:00,117.98,118.08,117.98,118.08,5800.0,111.3686,111.463,111.3686,111.463,5800.0
2018-10-23 13:50:00,118.06,118.39,118.05,118.28,12060.0,111.4441,111.7556,111.4346,111.6518,12060.0
2018-10-23 13:55:00,118.35,118.47,118.22,118.29,7096.0,111.7178,111.8311,111.5951,111.6612,7096.0
2018-10-23 14:00:00,118.26,118.33,118.18,118.27,3213.0,111.6329,111.699,111.5574,111.6423,3213.0
2018-10-23 14:05:00,118.25,118.36,118.21,118.34,3600.0,111.6234,111.7273,111.5857,111.7084,3600.0
2018-10-23 14:10:00,118.31,118.62,118.31,118.56,5241.0,111.6801,111.9727,111.6801,111.9161,5241.0
2018-10-23 14:15:00,118.56,119.1,118.56,119.02,10300.0,111.9161,112.4258,111.9161,112.3503,10300.0
2018-10-23 14:20:00,119.0,119.3,118.92,119.29,11636.0,112.3314,112.6146,112.2559,112.6052,11636.0
2018-10-23 14:25:00,119.21,119.21,119.05,119.13,4518.0,112.5296,112.5296,112.3786,112.4541,4518.0
2018-10-23 14:30:00,119.17,119.4,119.11,119.33,7187.0,112.4919,112.709,112.4352,112.6429,7187.0
2018-10-23 14:35:00,119.37,119.55,119.34,119.52,3300.0,112.6807,112.8506,112.6524,112.8223,3300.0
2018-10-23 14:40:00,119.52,119.61,119.46,119.58,6825.0,112.8223,112.9072,112.7656,112.8789,6825.0
2018-10-23 14:45:00,119.54,119.62,119.45,119.6,11046.0,112.8411,112.9167,112.7562,112.8978,11046.0
2018-10-23 14:50:00,119.61,119.72,119.48,119.53,7202.0,112.9072,113.0111,112.7845,112.8317,7202.0
2018-10-23 14:55:00,119.57,119.66,119.49,119.63,3671.0,112.8695,112.9544,112.7939,112.9261,3671.0
2018-10-23 15:00:00,119.59,119.74,119.58,119.58,7096.0,112.8883,113.0299,112.8789,112.8789,7096.0
2018-10-23 15:05:00,119.61,119.72,119.49,119.63,7610.0,112.9072,113.0111,112.7939,112.9261,7610.0
2018-10-23 15:10:00,119.6,119.7,119.54,119.62,7416.0,112.8978,112.9922,112.8411,112.9167,7416.0
2018-10-23 15:15:00,119.58,119.69,119.57,119.6,3891.0,112.8789,112.9827,112.8695,112.8978,3891.0
2018-10-23 15:20:00,119.62,119.7,119.59,119.65,11045.0,112.9167,112.9922,112.8883,112.945,11045.0
2018-10-23 15:25:00,119.62,119.69,119.38,119.38,7120.0,112.9167,112.9827,112.6901,112.6901,7120.0
2018-10-23 15:30:00,119.38,119.49,119.28,119.48,10883.0,112.6901,112.7939,112.5957,112.7845,10883.0
2018-10-23 15:35:00,119.47,119.51,119.23,119.27,13994.0,112.7751,112.8128,112.5485,112.5863,13994.0
2018-10-23 15:40:00,119.29,119.36,119.17,119.26,19242.0,112.6052,112.6712,112.4919,112.5768,19242.0
2018-10-23 15:45:00,119.24,119.33,119.19,119.32,19237.0,112.558,112.6429,112.5108,112.6335,19237.0
2018-10-23 15:50:00,119.31,119.34,119.05,119.13,31862.0,112.624,112.6524,112.3786,112.4541,31862.0
2018-10-23 15:55:00,119.11,119.13,118.93,119.04,49400.0,112.4352,112.4541,112.2653,112.3692,49400.0
2018-10-24 09:30:00,118.92,119.62,118.57,119.48,7386.0,112.2559,112.9167,111.9255,112.7845,7386.0
2018-10-24 09:35:00,118.69,119.27,118.58,119.27,6100.0,112.0388,112.5863,111.9349,112.5863,6100.0
2018-10-24 09:40:00,119.17,120.15,119.14,120.05,92560.0,112.4919,113.417,112.4636,113.3226,92560.0
2018-10-24 09:45:00,120.04,120.2,119.49,119.49,4874.0,113.3131,113.4642,112.7939,112.7939,4874.0
2018-10-24 09:50:00,119.58,119.58,119.13,119.13,4957.0,112.8789,112.8789,112.4541,112.4541,4957.0
2018-10-24 09:55:00,119.13,119.3,118.9,119.08,10447.0,112.4541,112.6146,112.237,112.4069,10447.0
2018-10-24 10:00:00,118.94,118.94,118.66,118.66,7900.0,112.2748,112.2748,112.0105,112.0105,7900.0
2018-10-24 10:05:00,118.78,119.11,118.57,118.95,17125.0,112.1237,112.4352,111.9255,112.2842,17125.0
2018-10-24 10:10:00,118.89,119.14,118.88,118.9,7253.0,112.2276,112.4636,112.2181,112.237,7253.0
2018-10-24 10:15:00,118.85,118.97,118.66,118.84,17709.0,112.1898,112.3031,112.0105,112.1804,17709.0
2018-10-24 10:20:00,118.83,119.08,118.79,119.08,10580.0,112.1709,112.4069,112.1332,112.4069,10580.0
2018-10-24 10:25:00,118.98,119.1,118.85,118.89,6021.0,112.3125,112.4258,112.1898,112.2276,6021.0
2018-10-24 10:30:00,118.88,119.15,118.88,119.1,8100.0,112.2181,112.473,112.2181,112.4258,8100.0
2018-10-24 10:35:00,119.12,119.2,118.83,118.84,5582.0,112.4447,112.5202,112.1709,112.1804,5582.0
2018-10-24 10:40:00,118.86,118.98,118.86,118.89,7582.0,112.1993,112.3125,112.1993,112.2276,7582.0
2018-10-24 10:45:00,118.88,118.89,118.7,118.77,3750.0,112.2181,112.2276,112.0482,112.1143,3750.0
2018-10-24 10:50:00,118.72,118.81,118.66,118.7,13523.0,112.0671,112.1521,112.0105,112.0482,13523.0
2018-10-24 10:55:00,118.68,118.69,118.55,118.55,7500.0,112.0293,112.0388,111.9066,111.9066,7500.0
2018-10-24 11:00:00,118.55,118.55,118.13,118.14,8005.0,111.9066,111.9066,111.5102,111.5196,8005.0
2018-10-24 11:05:00,118.14,118.17,117.9,117.97,11462.0,111.5196,111.5479,111.293,111.3591,11462.0
2018-10-24 11:10:00,117.95,118.45,117.95,118.43,6300.0,111.3402,111.8122,111.3402,111.7933,6300.0
2018-10-24 11:15:00,118.38,118.55,118.38,118.42,10280.0,111.7462,111.9066,111.7462,111.7839,10280.0
2018-10-24 11:20:00,118.41,118.53,118.31,118.34,5320.0,111.7745,111.8877,111.6801,111.7084,5320.0
2018-10-24 11:25:00,118.32,118.33,118.1,118.1,4278.0,111.6895,111.699,111.4818,111.4818,4278.0
2018-10-24 11:30:00,118.1,118.1,117.95,118.01,6804.0,111.4818,111.4818,111.3402,111.3969,6804.0
2018-10-24 11:35:00,117.98,118.07,117.94,117.94,8927.0,111.3686,111.4535,111.3308,111.3308,8927.0
2018-10-24 11:40:00,117.93,117.99,117.88,117.91,4154.0,111.3214,111.378,111.2742,111.3025,4154.0
2018-10-24 11:45:00,117.93,118.24,117.91,118.18,24712.0,111.3214,111.614,111.3025,111.5574,24712.0
2018-10-24 11:50:00,118.18,118.4,118.01,118.4,10020.0,111.5574,111.765,111.3969,111.765,10020.0
2018-10-24 11:55:00,118.42,118.58,118.28,118.41,13772.0,111.7839,111.9349,111.6518,111.7745,13772.0
2018-10-24 12:00:00,118.47,118.52,118.41,118.45,5904.0,111.8311,111.8783,111.7745,111.8122,5904.0
2018-10-24 12:05:00,118.4,118.48,118.32,118.32,2700.0,111.765,111.8405,111.6895,111.6895,2700.0
2018-10-24 12:10:00,118.33,118.45,118.31,118.45,6570.0,111.699,111.8122,111.6801,111.8122,6570.0
2018-10-24 12:15:00,118.49,118.58,118.23,118.23,10892.0,111.85,111.9349,111.6046,111.6046,10892.0
2018-10-24 12:20:00,118.27,118.34,118.25,118.26,4606.0,111.6423,111.7084,111.6234,111.6329,4606.0
2018-10-24 12:25:00,118.26,118.3,118.08,118.12,7367.0,111.6329,111.6706,111.463,111.5007,7367.0
2018-10-24 12:30:00,118.12,118.14,117.92,118.0,10776.0,111.5007,111.5196,111.3119,111.3874,10776.0
2018-10-24 12:35:00,117.96,117.99,117.78,117.81,2011.0,111.3497,111.378,111.1798,111.2081,2011.0
2018-10-24 12:40:00,117.84,117.84,117.74,117.74,2284.0,111.2364,111.2364,111.142,111.142,2284.0
2018-10-24 12:45:00,117.73,117.78,117.58,117.58,3390.0,111.1326,111.1798,110.991,110.991,3390.0
2018-10-24 12:50:00,117.58,117.65,117.45,117.61,26348.0,110.991,111.0571,110.8683,111.0193,26348.0
2018-10-24 12:55:00,117.6,117.67,117.54,117.67,3766.0,111.0099,111.0759,110.9532,111.0759,3766.0
2018-10-24 13:00:00,117.61,117.65,117.39,117.39,6400.0,111.0193,111.0571,110.8116,110.8116,6400.0
2018-10-24 13:05:00,117.34,117.4,117.01,117.07,6950.0,110.7644,110.8211,110.4529,110.5096,6950.0
2018-10-24 13:10:00,117.09,117.11,117.0,117.04,14564.0,110.5284,110.5473,110.4435,110.4812,14564.0
2018-10-24 13:15:00,117.02,117.49,116.75,117.46,40045.0,110.4624,110.906,110.2075,110.8777,40045.0
2018-10-24 13:20:00,117.4,117.45,117.35,117.36,1900.0,110.8211,110.8683,110.7739,110.7833,1900.0
2018-10-24 13:25:00,117.32,117.32,117.13,117.13,3150.0,110.7456,110.7456,110.5662,110.5662,3150.0
2018-10-24 13:30:00,117.14,117.14,116.9,117.04,12248.0,110.5756,110.5756,110.3491,110.4812,12248.0
2018-10-24 13:35:00,117.07,117.13,116.89,116.89,34488.0,110.5096,110.5662,110.3396,110.3396,34488.0
2018-10-24 13:40:00,116.88,117.44,116.84,117.43,17424.0,110.3302,110.8588,110.2924,110.8494,17424.0
2018-10-24 13:45:00,117.45,117.51,117.39,117.47,4500.0,110.8683,110.9249,110.8116,110.8871,4500.0
2018-10-24 13:50:00,117.53,117.65,117.38,117.57,4930.0,110.9438,111.0571,110.8022,110.9815,4930.0
2018-10-24 13:55:00,117.61,117.61,117.26,117.33,4610.0,111.0193,111.0193,110.6889,110.755,4610.0
2018-10-24 14:00:00,117.27,117.34,116.95,116.97,15941.0,110.6984,110.7644,110.3963,110.4152,15941.0
2018-10-24 14:05:00,116.95,117.03,116.95,117.0,10389.0,110.3963,110.4718,110.3963,110.4435,10389.0
2018-10-24 14:10:00,117.03,117.14,117.0,117.03,6845.0,110.4718,110.5756,110.4435,110.4718,6845.0
2018-10-24 14:15:00,117.02,117.25,117.0,117.25,5595.0,110.4624,110.6795,110.4435,110.6795,5595.0
2018-10-24 14:20:00,117.21,117.43,117.21,117.4,5814.0,110.6417,110.8494,110.6417,110.8211,5814.0
2018-10-24 14:25:00,117.33,117.61,117.23,117.49,5433.0,110.755,111.0193,110.6606,110.906,5433.0
2018-10-24 14:30:00,117.54,117.66,117.43,117.58,5700.0,110.9532,111.0665,110.8494,110.991,5700.0
2018-10-24 14:35:00,117.55,117.56,117.47,117.47,1275.0,110.9627,110.9721,110.8871,110.8871,1275.0
2018-10-24 14:40:00,117.5,117.58,117.36,117.37,11618.0,110.9155,110.991,110.7833,110.7927,11618.0
2018-10-24 14:45:00,117.29,117.29,117.15,117.17,3856.0,110.7172,110.7172,110.5851,110.604,3856.0
2018-10-24 14:50:00,117.12,117.16,117.04,117.06,5908.0,110.5568,110.5945,110.4812,110.5001,5908.0
2018-10-24 14:55:00,117.1,117.22,117.1,117.22,5791.0,110.5379,110.6512,110.5379,110.6512,5791.0
2018-10-24 15:00:00,117.19,117.19,116.85,116.94,21284.0,110.6228,110.6228,110.3019,110.3868,21284.0
2018-10-24 15:05:00,116.92,117.07,116.92,116.98,5400.0,110.368,110.5096,110.368,110.4246,5400.0
2018-10-24 15:10:00,117.04,117.18,117.0,117.06,10217.0,110.4812,110.6134,110.4435,110.5001,10217.0
2018-10-24 15:15:00,117.05,117.18,116.96,116.96,15573.0,110.4907,110.6134,110.4057,110.4057,15573.0
2018-10-24 15:20:00,116.97,117.01,116.68,116.96,33611.0,110.4152,110.4529,110.1414,110.4057,33611.0
2018-10-24 15:25:00,116.92,117.04,116.76,116.78,24318.0,110.368,110.4812,110.2169,110.2358,24318.0
2018-10-24 15:30:00,116.77,116.98,116.71,116.85,17350.0,110.2264,110.4246,110.1697,110.3019,17350.0
2018-10-24 15:35:00,116.87,116.97,116.82,116.82,24812.0,110.3208,110.4152,110.2736,110.2736,24812.0
2018-10-24 15:40:00,116.82,116.9,116.69,116.73,39610.0,110.2736,110.3491,110.1509,110.1886,39610.0
2018-10-24 15:45:00,116.68,116.68,115.82,115.87,64165.0,110.1414,110.1414,109.3296,109.3768,64165.0
2018-10-24 15:50:00,115.9,116.01,115.59,115.67,41391.0,109.4051,109.509,109.1125,109.188,41391.0
2018-10-24 15:55:00,115.64,115.64,115.1,115.35,59237.0,109.1597,109.1597,108.65,108.8859,59237.0
2018-10-25 09:30:00,107.74,107.74,96.45,100.01,192390.0,101.7024,101.7024,91.0451,94.4056,192390.0
2018-10-25 09:35:00,100.01,100.19,97.01,97.01,227628.0,94.4056,94.5755,91.5737,91.5737,227628.0
2018-10-25 09:40:00,97.18,97.18,90.53,94.93,475698.0,91.7342,91.7342,85.4568,89.6103,475698.0
2018-10-25 09:45:00,94.73,96.26,94.68,96.09,486200.0,89.4215,90.8657,89.3743,90.7053,486200.0
2018-10-25 09:50:00,96.03,98.33,96.01,98.1,175830.0,90.6486,92.8197,90.6297,92.6026,175830.0
2018-10-25 09:55:00,98.1,98.24,96.59,96.96,282320.0,92.6026,92.7348,91.1772,91.5265,282320.0
2018-10-25 10:00:00,96.9,97.71,96.78,97.65,312304.0,91.4699,92.2345,91.3566,92.1778,312304.0
2018-10-25 10:05:00,97.65,98.27,97.03,98.05,148271.0,92.1778,92.7631,91.5926,92.5554,148271.0
2018-10-25 10:10:00,98.22,98.74,97.75,97.97,177374.0,92.7159,93.2067,92.2722,92.4799,177374.0
2018-10-25 10:15:00,97.97,98.22,97.73,98.22,117723.0,92.4799,92.7159,92.2533,92.7159,117723.0
2018-10-25 10:20:00,98.18,99.73,98.16,99.53,127689.0,92.6781,94.1413,92.6593,93.9525,127689.0
2018-10-25 10:25:00,99.6,100.91,99.2,100.3,261391.0,94.0186,95.2551,93.641,94.6793,261391.0
2018-10-25 10:30:00,100.23,100.65,99.6,100.04,110541.0,94.6133,95.0097,94.0186,94.4339,110541.0
2018-10-25 10:35:00,100.1,100.7,99.85,100.1,222216.0,94.4905,95.0569,94.2545,94.4905,222216.0
2018-10-25 10:40:00,100.1,100.51,98.91,100.25,214644.0,94.4905,94.8776,93.3672,94.6321,214644.0
2018-10-25 10:45:00,100.25,100.46,98.8,99.14,211785.0,94.6321,94.8304,93.2634,93.5843,211785.0
2018-10-25 10:50:00,99.16,100.14,99.07,100.03,96637.0,93.6032,94.5283,93.5183,94.4245,96637.0
2018-10-25 10:55:00,100.0,100.03,99.17,99.74,115184.0,94.3961,94.4245,93.6127,94.1507,115184.0
2018-10-25 11:00:00,99.58,99.94,99.42,99.67,68750.0,93.9997,94.3395,93.8486,94.0846,68750.0
2018-10-25 11:05:00,99.72,99.83,99.0,99.02,55336.0,94.1318,94.2357,93.4522,93.4711,55336.0
2018-10-25 11:10:00,99.0,99.06,98.09,98.76,75718.0,93.4522,93.5088,92.5932,93.2256,75718.0
2018-10-25 11:15:00,98.76,98.87,98.15,98.64,81220.0,93.2256,93.3295,92.6498,93.1124,81220.0
2018-10-25 11:20:00,98.63,99.22,98.53,98.95,42404.0,93.1029,93.6598,93.0085,93.405,42404.0
2018-10-25 11:25:00,98.92,99.61,98.89,99.0,36254.0,93.3767,94.028,93.3483,93.4522,36254.0
2018-10-25 11:30:00,99.0,99.13,98.6,98.97,104957.0,93.4522,93.5749,93.0746,93.4239,104957.0
2018-10-25 11:35:00,98.95,98.99,98.1,98.45,89914.0,93.405,93.4427,92.6026,92.933,89914.0
2018-10-25 11:40:00,98.49,98.57,98.11,98.55,101567.0,92.9708,93.0463,92.6121,93.0274,101567.0
2018-10-25 11:45:00,98.55,98.67,98.0,98.22,54233.0,93.0274,93.1407,92.5082,92.7159,54233.0
2018-10-25 11:50:00,98.21,98.36,98.13,98.16,49112.0,92.7064,92.848,92.6309,92.6593,49112.0
2018-10-25 11:55:00,98.16,98.45,98.12,98.31,38411.0,92.6593,92.933,92.6215,92.8008,38411.0
2018-10-25 12:00:00,98.33,99.37,98.3,98.9,80218.0,92.8197,93.8014,92.7914,93.3578,80218.0
2018-10-25 12:05:00,98.99,99.28,98.9,99.05,55652.0,93.4427,93.7165,93.3578,93.4994,55652.0
2018-10-25 12:10:00,99.05,100.1,99.05,99.92,82390.0,93.4994,94.4905,93.4994,94.3206,82390.0
2018-10-25 12:15:00,99.92,100.08,99.78,100.01,94612.0,94.3206,94.4717,94.1885,94.4056,94612.0
2018-10-25 12:20:00,99.97,100.27,99.93,99.97,197479.0,94.3678,94.651,94.3301,94.3678,197479.0
2018-10-25 12:25:00,100.0,100.28,99.96,100.0,63596.0,94.3961,94.6604,94.3584,94.3961,63596.0
2018-10-25 12:30:00,100.0,100.27,99.89,100.15,55412.0,94.3961,94.651,94.2923,94.5377,55412.0
2018-10-25 12:35:00,100.12,100.2,99.78,99.97,49064.0,94.5094,94.5849,94.1885,94.3678,49064.0
2018-10-25 12:40:00,99.97,100.26,99.92,100.13,86247.0,94.3678,94.6416,94.3206,94.5189,86247.0
2018-10-25 12:45:00,100.15,100.15,99.71,100.02,213151.0,94.5377,94.5377,94.1224,94.415,213151.0
2018-10-25 12:50:00,100.04,100.08,99.99,100.0,15122.0,94.4339,94.4717,94.3867,94.3961,15122.0
2018-10-25 12:55:00,100.0,100.08,99.9,99.99,67265.0,94.3961,94.4717,94.3017,94.3867,67265.0
2018-10-25 13:00:00,99.99,100.08,99.78,99.95,71586.0,94.3867,94.4717,94.1885,94.3489,71586.0
2018-10-25 13:05:00,99.97,100.25,99.95,100.0,49286.0,94.3678,94.6321,94.3489,94.3961,49286.0
2018-10-25 13:10:00,100.0,100.01,100.0,100.01,14851.0,94.3961,94.4056,94.3961,94.4056,14851.0
2018-10-25 13:15:00,100.01,100.23,99.24,100.05,128999.0,94.4056,94.6133,93.6787,94.4433,128999.0
2018-10-25 13:20:00,100.09,100.19,99.79,99.92,50908.0,94.4811,94.5755,94.1979,94.3206,50908.0
2018-10-25 13:25:00,99.88,100.13,99.85,100.0,27867.0,94.2829,94.5189,94.2545,94.3961,27867.0
2018-10-25 13:30:00,100.0,100.18,99.99,100.0,50790.0,94.3961,94.5661,94.3867,94.3961,50790.0
2018-10-25 13:35:00,100.01,100.14,99.86,99.95,149697.0,94.4056,94.5283,94.264,94.3489,149697.0
2018-10-25 13:40:00,99.95,100.03,99.83,100.0,72769.0,94.3489,94.4245,94.2357,94.3961,72769.0
2018-10-25 13:45:00,100.0,100.05,99.96,100.05,27761.0,94.3961,94.4433,94.3584,94.4433,27761.0
2018-10-25 13:50:00,100.03,100.03,99.93,99.95,49458.0,94.4245,94.4245,94.3301,94.3489,49458.0
2018-10-25 13:55:00,99.95,100.01,99.95,99.97,42237.0,94.3489,94.4056,94.3489,94.3678,42237.0
2018-10-25 14:00:00,99.97,100.11,99.94,100.03,43200.0,94.3678,94.5,94.3395,94.4245,43200.0
2018-10-25 14:05:00,100.04,100.05,99.98,100.0,58257.0,94.4339,94.4433,94.3773,94.3961,58257.0
2018-10-25 14:10:00,100.0,100.06,99.75,99.9,149294.0,94.3961,94.4528,94.1601,94.3017,149294.0
2018-10-25 14:15:00,99.92,100.2,99.64,99.64,79942.0,94.3206,94.5849,94.0563,94.0563,79942.0
2018-10-25 14:20:00,99.7,101.29,99.65,100.36,114190.0,94.113,95.6138,94.0658,94.736,114190.0
2018-10-25 14:25:00,100.37,100.41,98.72,99.08,92219.0,94.7454,94.7832,93.1879,93.5277,92219.0
2018-10-25 14:30:00,99.08,99.42,98.8,99.1,72279.0,93.5277,93.8486,93.2634,93.5466,72279.0
2018-10-25 14:35:00,99.1,99.26,98.85,99.25,37008.0,93.5466,93.6976,93.3106,93.6882,37008.0
2018-10-25 14:40:00,99.25,99.25,98.93,99.03,70546.0,93.6882,93.6882,93.3861,93.4805,70546.0
2018-10-25 14:45:00,99.06,99.26,99.04,99.22,27467.0,93.5088,93.6976,93.4899,93.6598,27467.0
2018-10-25 14:50:00,99.21,99.21,99.13,99.13,30829.0,93.6504,93.6504,93.5749,93.5749,30829.0
2018-10-25 14:55:00,99.13,100.2,98.54,99.59,243607.0,93.5749,94.5849,93.018,94.0091,243607.0
2018-10-25 15:00:00,99.59,99.88,99.32,99.45,45077.0,94.0091,94.2829,93.7542,93.877,45077.0
2018-10-25 15:05:00,99.43,99.6,98.89,98.96,52749.0,93.8581,94.0186,93.3483,93.4144,52749.0
2018-10-25 15:10:00,98.94,99.04,98.82,98.95,44837.0,93.3955,93.4899,93.2823,93.405,44837.0
2018-10-25 15:15:00,98.95,99.1,98.67,98.82,77696.0,93.405,93.5466,93.1407,93.2823,77696.0
2018-10-25 15:20:00,98.85,99.0,98.82,98.92,52232.0,93.3106,93.4522,93.2823,93.3767,52232.0
2018-10-25 15:25:00,98.92,98.92,98.7,98.9,54791.0,93.3767,93.3767,93.169,93.3578,54791.0
2018-10-25 15:30:00,98.9,98.99,98.64,98.83,67536.0,93.3578,93.4427,93.1124,93.2917,67536.0
2018-10-25 15:35:00,98.84,99.02,98.83,98.89,99614.0,93.3011,93.4711,93.2917,93.3483,99614.0
2018-10-25 15:40:00,98.9,99.0,98.5,98.51,114900.0,93.3578,93.4522,92.9802,92.9896,114900.0
2018-10-25 15:45:00,98.52,98.6,98.32,98.47,162602.0,92.9991,93.0746,92.8103,92.9519,162602.0
2018-10-25 15:50:00,98.45,98.54,98.35,98.51,163257.0,92.933,93.018,92.8386,92.9896,163257.0
2018-10-25 15:55:00,98.5,98.51,98.14,98.33,243139.0,92.9802,92.9896,92.6404,92.8197,243139.0
2018-10-26 09:30:00,96.9,97.16,96.07,96.9,81528.0,91.4699,91.7153,90.6864,91.4699,81528.0
2018-10-26 09:35:00,96.81,97.65,96.79,97.15,35636.0,91.3849,92.1778,91.366,91.7058,35636.0
2018-10-26 09:40:00,97.22,97.96,97.11,97.8,36885.0,91.7719,92.4705,91.6681,92.3194,36885.0
2018-10-26 09:45:00,97.72,98.25,97.69,98.18,47409.0,92.2439,92.7442,92.2156,92.6781,47409.0
2018-10-26 09:50:00,98.15,98.15,97.27,97.31,15760.0,92.6498,92.6498,91.8191,91.8569,15760.0
2018-10-26 09:55:00,97.31,97.46,97.01,97.33,28805.0,91.8569,91.9985,91.5737,91.8758,28805.0
2018-10-26 10:00:00,97.37,97.4,97.16,97.24,56727.0,91.9135,91.9418,91.7153,91.7908,56727.0
2018-10-26 10:05:00,97.25,97.57,97.18,97.29,71110.0,91.8002,92.1023,91.7342,91.838,71110.0
2018-10-26 10:10:00,97.31,97.41,96.96,96.98,50779.0,91.8569,91.9513,91.5265,91.5454,50779.0
2018-10-26 10:15:00,96.97,97.26,96.78,96.99,89058.0,91.5359,91.8097,91.3566,91.5548,89058.0
2018-10-26 10:20:00,97.0,97.29,96.73,97.02,39049.0,91.5643,91.838,91.3094,91.5831,39049.0
2018-10-26 10:25:00,97.03,97.3,96.97,96.97,26819.0,91.5926,91.8474,91.5359,91.5359,26819.0
2018-10-26 10:30:00,96.98,97.28,96.83,96.97,65665.0,91.5454,91.8286,91.4038,91.5359,65665.0
2018-10-26 10:35:00,96.97,97.24,96.81,96.9,56685.0,91.5359,91.7908,91.3849,91.4699,56685.0
2018-10-26 10:40:00,96.92,97.12,96.91,96.96,15015.0,91.4887,91.6775,91.4793,91.5265,15015.0
2018-10-26 10:45:00,96.96,97.23,96.89,97.23,34978.0,91.5265,91.7814,91.4604,91.7814,34978.0
2018-10-26 10:50:00,97.27,97.48,96.9,97.01,22991.0,91.8191,92.0174,91.4699,91.5737,22991.0
2018-10-26 10:55:00,97.06,97.25,96.95,97.25,20071.0,91.6209,91.8002,91.5171,91.8002,20071.0
2018-10-26 11:00:00,97.22,97.47,97.11,97.45,25277.0,91.7719,92.0079,91.6681,91.989,25277.0
2018-10-26 11:05:00,97.45,97.74,97.39,97.62,25996.0,91.989,92.2628,91.9324,92.1495,25996.0
2018-10-26 11:10:00,97.61,97.76,97.24,97.29,39044.0,92.1401,92.2817,91.7908,91.838,39044.0
2018-10-26 11:15:00,97.34,97.64,97.34,97.41,26785.0,91.8852,92.1684,91.8852,91.9513,26785.0
2018-10-26 11:20:00,97.39,97.54,97.33,97.48,62236.0,91.9324,92.074,91.8758,92.0174,62236.0
2018-10-26 11:25:00,97.48,97.55,97.31,97.55,43484.0,92.0174,92.0834,91.8569,92.0834,43484.0
2018-10-26 11:30:00,97.56,97.89,97.55,97.87,36935.0,92.0929,92.4044,92.0834,92.3855,36935.0
2018-10-26 11:35:00,97.89,97.89,97.3,97.31,19963.0,92.4044,92.4044,91.8474,91.8569,19963.0
2018-10-26 11:40:00,97.32,97.73,97.22,97.41,107210.0,91.8663,92.2533,91.7719,91.9513,107210.0
2018-10-26 11:45:00,97.44,97.73,97.28,97.45,123155.0,91.9796,92.2533,91.8286,91.989,123155.0
2018-10-26 11:50:00,97.41,97.87,97.4,97.73,97816.0,91.9513,92.3855,91.9418,92.2533,97816.0
2018-10-26 11:55:00,97.73,97.82,97.66,97.69,79852.0,92.2533,92.3383,92.1873,92.2156,79852.0
2018-10-26 12:00:00,97.69,97.79,97.61,97.79,62542.0,92.2156,92.31,92.1401,92.31,62542.0
2018-10-26 12:05:00,97.79,97.94,97.72,97.75,31547.0,92.31,92.4516,92.2439,92.2722,31547.0
2018-10-26 12:10:00,97.71,97.88,97.61,97.84,98652.0,92.2345,92.3949,92.1401,92.3572,98652.0
2018-10-26 12:15:00,97.83,97.97,97.75,97.76,55837.0,92.3477,92.4799,92.2722,92.2817,55837.0
2018-10-26 12:20:00,97.76,97.85,97.43,97.44,46724.0,92.2817,92.3666,91.9702,91.9796,46724.0
2018-10-26 12:25:00,97.44,97.44,97.24,97.36,25424.0,91.9796,91.9796,91.7908,91.9041,25424.0
2018-10-26 12:30:00,97.36,97.69,97.28,97.67,28262.0,91.9041,92.2156,91.8286,92.1967,28262.0
2018-10-26 12:35:00,97.68,97.82,97.64,97.82,39975.0,92.2061,92.3383,92.1684,92.3383,39975.0
2018-10-26 12:40:00,97.79,98.18,97.77,98.15,41300.0,92.31,92.6781,92.2911,92.6498,41300.0
2018-10-26 12:45:00,98.16,98.35,98.15,98.29,28406.0,92.6593,92.8386,92.6498,92.782,28406.0
2018-10-26 12:50:00,98.28,98.32,97.99,98.02,38908.0,92.7725,92.8103,92.4988,92.5271,38908.0
2018-10-26 12:55:00,98.05,98.1,97.75,97.78,34162.0,92.5554,92.6026,92.2722,92.3005,34162.0
2018-10-26 13:00:00,97.77,98.0,97.56,97.93,68852.0,92.2911,92.5082,92.0929,92.4421,68852.0
2018-10-26 13:05:00,97.94,97.98,97.79,97.85,54529.0,92.4516,92.4893,92.31,92.3666,54529.0
2018-10-26 13:10:00,97.84,97.99,97.79,97.99,84382.0,92.3572,92.4988,92.31,92.4988,84382.0
2018-10-26 13:15:00,97.99,97.99,97.89,97.93,44311.0,92.4988,92.4988,92.4044,92.4421,44311.0
2018-10-26 13:20:00,97.93,97.97,97.84,97.93,44530.0,92.4421,92.4799,92.3572,92.4421,44530.0
2018-10-26 13:25:00,97.93,98.28,97.88,97.96,54065.0,92.4421,92.7725,92.3949,92.4705,54065.0
2018-10-26 13:30:00,97.96,98.08,97.84,97.93,29460.0,92.4705,92.5837,92.3572,92.4421,29460.0
2018-10-26 13:35:00,97.9,97.94,97.46,97.55,83046.0,92.4138,92.4516,91.9985,92.0834,83046.0
2018-10-26 13:40:00,97.55,97.94,97.55,97.86,73131.0,92.0834,92.4516,92.0834,92.3761,73131.0
2018-10-26 13:45:00,97.87,98.01,97.63,97.89,179429.0,92.3855,92.5177,92.159,92.4044,179429.0
2018-10-26 13:50:00,97.89,98.0,97.78,97.99,50256.0,92.4044,92.5082,92.3005,92.4988,50256.0
2018-10-26 13:55:00,98.0,98.28,97.93,98.14,27581.0,92.5082,92.7725,92.4421,92.6404,27581.0
2018-10-26 14:00:00,98.14,98.19,97.87,97.88,32555.0,92.6404,92.6876,92.3855,92.3949,32555.0
2018-10-26 14:05:00,97.88,97.88,97.3,97.32,38131.0,92.3949,92.3949,91.8474,91.8663,38131.0
2018-10-26 14:10:00,97.33,97.68,97.18,97.29,40462.0,91.8758,92.2061,91.7342,91.838,40462.0
2018-10-26 14:15:00,97.29,97.31,97.16,97.18,32130.0,91.838,91.8569,91.7153,91.7342,32130.0
2018-10-26 14:20:00,97.18,97.23,97.12,97.17,33765.0,91.7342,91.7814,91.6775,91.7247,33765.0
2018-10-26 14:25:00,97.18,97.35,97.17,97.23,35494.0,91.7342,91.8946,91.7247,91.7814,35494.0
2018-10-26 14:30:00,97.21,97.23,97.12,97.17,23177.0,91.7625,91.7814,91.6775,91.7247,23177.0
2018-10-26 14:35:00,97.17,97.64,97.17,97.41,64494.0,91.7247,92.1684,91.7247,91.9513,64494.0
2018-10-26 14:40:00,97.43,97.55,97.08,97.09,88330.0,91.9702,92.0834,91.6398,91.6492,88330.0
2018-10-26 14:45:00,97.09,97.11,96.89,96.95,50977.0,91.6492,91.6681,91.4604,91.5171,50977.0
2018-10-26 14:50:00,96.95,97.12,96.16,96.22,64248.0,91.5171,91.6775,90.7713,90.828,64248.0
2018-10-26 14:55:00,96.17,96.21,95.83,95.92,49176.0,90.7808,90.8185,90.4598,90.5448,49176.0
2018-10-26 15:00:00,95.95,95.95,95.72,95.91,43922.0,90.5731,90.5731,90.356,90.5353,43922.0
2018-10-26 15:05:00,95.9,95.96,95.76,95.95,51317.0,90.5259,90.5825,90.3937,90.5731,51317.0
2018-10-26 15:10:00,95.93,96.19,95.88,95.92,99088.0,90.5542,90.7996,90.507,90.5448,99088.0
2018-10-26 15:15:00,95.92,96.19,95.91,96.14,22249.0,90.5448,90.7996,90.5353,90.7524,22249.0
2018-10-26 15:20:00,96.12,96.24,95.99,96.16,47739.0,90.7336,90.8468,90.6109,90.7713,47739.0
2018-10-26 15:25:00,96.16,96.45,96.1,96.16,46721.0,90.7713,91.0451,90.7147,90.7713,46721.0
2018-10-26 15:30:00,96.19,96.58,96.15,96.41,109454.0,90.7996,91.1678,90.7619,91.0073,109454.0
2018-10-26 15:35:00,96.4,96.64,96.39,96.44,29264.0,90.9979,91.2244,90.9884,91.0356,29264.0
2018-10-26 15:40:00,96.43,96.51,96.35,96.39,112025.0,91.0262,91.1017,90.9507,90.9884,112025.0
2018-10-26 15:45:00,96.39,96.93,96.39,96.72,103473.0,90.9884,91.4982,90.9884,91.2999,103473.0
2018-10-26 15:50:00,96.72,97.14,96.71,96.99,112884.0,91.2999,91.6964,91.2905,91.5548,112884.0
2018-10-26 15:55:00,96.97,97.2,96.95,97.18,202016.0,91.5359,91.753,91.5171,91.7342,202016.0
2018-10-29 09:30:00,98.22,98.77,98.13,98.14,19973.0,92.7159,93.2351,92.6309,92.6404,19973.0
2018-10-29 09:35:00,98.23,98.6,98.16,98.42,15462.0,92.7253,93.0746,92.6593,92.9047,15462.0
2018-10-29 09:40:00,98.43,98.89,98.36,98.67,34767.0,92.9141,93.3483,92.848,93.1407,34767.0
2018-10-29 09:45:00,98.74,98.75,98.45,98.68,52937.0,93.2067,93.2162,92.933,93.1501,52937.0
2018-10-29 09:50:00,98.63,98.9,98.5,98.61,11613.0,93.1029,93.3578,92.9802,93.084,11613.0
2018-10-29 09:55:00,98.66,99.25,98.66,98.95,11940.0,93.1312,93.6882,93.1312,93.405,11940.0
2018-10-29 10:00:00,98.94,99.32,98.91,99.1,13396.0,93.3955,93.7542,93.3672,93.5466,13396.0
2018-10-29 10:05:00,99.08,99.24,98.72,98.81,50405.0,93.5277,93.6787,93.1879,93.2728,50405.0
2018-10-29 10:10:00,98.74,98.87,98.58,98.6,27762.0,93.2067,93.3295,93.0557,93.0746,27762.0
2018-10-29 10:15:00,98.75,98.86,98.63,98.78,15104.0,93.2162,93.32,93.1029,93.2445,15104.0
2018-10-29 10:20:00,98.76,98.89,98.71,98.84,14179.0,93.2256,93.3483,93.1784,93.3011,14179.0
2018-10-29 10:25:00,98.84,99.07,98.58,98.76,20950.0,93.3011,93.5183,93.0557,93.2256,20950.0
2018-10-29 10:30:00,98.73,98.8,98.59,98.59,6197.0,93.1973,93.2634,93.0652,93.0652,6197.0
2018-10-29 10:35:00,98.59,98.69,98.46,98.57,15516.0,93.0652,93.1596,92.9424,93.0463,15516.0
2018-10-29 10:40:00,98.57,98.84,98.55,98.7,25741.0,93.0463,93.3011,93.0274,93.169,25741.0
2018-10-29 10:45:00,98.71,98.79,98.59,98.65,7482.0,93.1784,93.2539,93.0652,93.1218,7482.0
2018-10-29 10:50:00,98.69,98.84,98.69,98.79,7716.0,93.1596,93.3011,93.1596,93.2539,7716.0
2018-10-29 10:55:00,98.7,98.7,98.52,98.65,8742.0,93.169,93.169,92.9991,93.1218,8742.0
2018-10-29 11:00:00,98.67,98.85,98.66,98.7,14091.0,93.1407,93.3106,93.1312,93.169,14091.0
2018-10-29 11:05:00,98.69,98.84,98.59,98.62,7320.0,93.1596,93.3011,93.0652,93.0935,7320.0
2018-10-29 11:10:00,98.6,98.66,98.53,98.66,19938.0,93.0746,93.1312,93.0085,93.1312,19938.0
2018-10-29 11:15:00,98.63,98.74,98.54,98.65,26221.0,93.1029,93.2067,93.018,93.1218,26221.0
2018-10-29 11:20:00,98.68,98.94,98.68,98.68,20734.0,93.1501,93.3955,93.1501,93.1501,20734.0
2018-10-29 11:25:00,98.69,98.73,98.58,98.63,24737.0,93.1596,93.1973,93.0557,93.1029,24737.0
2018-10-29 11:30:00,98.63,98.65,98.5,98.61,13826.0,93.1029,93.1218,92.9802,93.084,13826.0
2018-10-29 11:35:00,98.64,98.8,98.58,98.67,37279.0,93.1124,93.2634,93.0557,93.1407,37279.0
2018-10-29 11:40:00,98.67,99.08,98.64,99.02,7733.0,93.1407,93.5277,93.1124,93.4711,7733.0
2018-10-29 11:45:00,99.0,99.08,98.67,98.67,22345.0,93.4522,93.5277,93.1407,93.1407,22345.0
2018-10-29 11:50:00,98.68,98.75,98.42,98.46,12625.0,93.1501,93.2162,92.9047,92.9424,12625.0
2018-10-29 11:55:00,98.45,98.67,98.44,98.54,35984.0,92.933,93.1407,92.9236,93.018,35984.0
2018-10-29 12:00:00,98.52,98.59,98.37,98.44,85684.0,92.9991,93.0652,92.8575,92.9236,85684.0
2018-10-29 12:05:00,98.44,98.61,98.41,98.53,5000.0,92.9236,93.084,92.8952,93.0085,5000.0
2018-10-29 12:10:00,98.42,98.54,98.31,98.34,9712.0,92.9047,93.018,92.8008,92.8292,9712.0
2018-10-29 12:15:00,98.36,98.62,98.35,98.5,9564.0,92.848,93.0935,92.8386,92.9802,9564.0
2018-10-29 12:20:00,98.5,98.54,98.19,98.29,15334.0,92.9802,93.018,92.6876,92.782,15334.0
2018-10-29 12:25:00,98.33,98.33,98.07,98.23,10482.0,92.8197,92.8197,92.5743,92.7253,10482.0
2018-10-29 12:30:00,98.26,98.29,98.02,98.11,8788.0,92.7536,92.782,92.5271,92.6121,8788.0
2018-10-29 12:35:00,98.1,98.39,98.1,98.29,37870.0,92.6026,92.8764,92.6026,92.782,37870.0
2018-10-29 12:40:00,98.28,98.59,98.28,98.43,27417.0,92.7725,93.0652,92.7725,92.9141,27417.0
2018-10-29 12:45:00,98.38,98.48,98.27,98.29,16581.0,92.8669,92.9613,92.7631,92.782,16581.0
2018-10-29 12:50:00,98.3,98.39,98.28,98.37,7200.0,92.7914,92.8764,92.7725,92.8575,7200.0
2018-10-29 12:55:00,98.31,98.42,98.18,98.31,16055.0,92.8008,92.9047,92.6781,92.8008,16055.0
2018-10-29 13:00:00,98.35,98.73,98.35,98.68,8611.0,92.8386,93.1973,92.8386,93.1501,8611.0
2018-10-29 13:05:00,98.62,98.75,98.6,98.73,8390.0,93.0935,93.2162,93.0746,93.1973,8390.0
2018-10-29 13:10:00,98.73,98.77,98.63,98.7,7922.0,93.1973,93.2351,93.1029,93.169,7922.0
2018-10-29 13:15:00,98.65,98.72,98.57,98.66,22711.0,93.1218,93.1879,93.0463,93.1312,22711.0
2018-10-29 13:20:00,98.65,98.71,98.56,98.68,16277.0,93.1218,93.1784,93.0368,93.1501,16277.0
2018-10-29 13:25:00,98.65,98.7,98.52,98.53,9641.0,93.1218,93.169,92.9991,93.0085,9641.0
2018-10-29 13:30:00,98.57,98.65,98.51,98.62,11460.0,93.0463,93.1218,92.9896,93.0935,11460.0
2018-10-29 13:35:00,98.62,98.62,98.32,98.32,14330.0,93.0935,93.0935,92.8103,92.8103,14330.0
2018-10-29 13:40:00,98.36,98.47,98.2,98.47,10900.0,92.848,92.9519,92.697,92.9519,10900.0
2018-10-29 13:45:00,98.45,98.57,98.23,98.29,6935.0,92.933,93.0463,92.7253,92.782,6935.0
2018-10-29 13:50:00,98.33,98.52,98.26,98.33,8035.0,92.8197,92.9991,92.7536,92.8197,8035.0
2018-10-29 13:55:00,98.32,98.4,98.19,98.26,8981.0,92.8103,92.8858,92.6876,92.7536,8981.0
2018-10-29 14:00:00,98.22,98.32,98.12,98.32,9711.0,92.7159,92.8103,92.6215,92.8103,9711.0
2018-10-29 14:05:00,98.25,98.32,98.17,98.32,10956.0,92.7442,92.8103,92.6687,92.8103,10956.0
2018-10-29 14:10:00,98.33,98.39,98.02,98.18,11903.0,92.8197,92.8764,92.5271,92.6781,11903.0
2018-10-29 14:15:00,98.19,98.2,97.98,98.16,12846.0,92.6876,92.697,92.4893,92.6593,12846.0
2018-10-29 14:20:00,98.14,98.25,98.05,98.15,9907.0,92.6404,92.7442,92.5554,92.6498,9907.0
2018-10-29 14:25:00,98.13,98.32,98.09,98.11,12732.0,92.6309,92.8103,92.5932,92.6121,12732.0
2018-10-29 14:30:00,98.09,98.14,97.72,97.72,18171.0,92.5932,92.6404,92.2439,92.2439,18171.0
2018-10-29 14:35:00,97.72,97.79,97.24,97.26,35299.0,92.2439,92.31,91.7908,91.8097,35299.0
2018-10-29 14:40:00,97.29,97.65,97.27,97.55,29542.0,91.838,92.1778,91.8191,92.0834,29542.0
2018-10-29 14:45:00,97.59,97.6,97.45,97.45,12357.0,92.1212,92.1306,91.989,91.989,12357.0
2018-10-29 14:50:00,97.45,97.48,97.28,97.29,17103.0,91.989,92.0174,91.8286,91.838,17103.0
2018-10-29 14:55:00,97.26,97.35,97.0,97.14,37908.0,91.8097,91.8946,91.5643,91.6964,37908.0
2018-10-29 15:00:00,97.13,97.14,96.78,96.95,54665.0,91.687,91.6964,91.3566,91.5171,54665.0
2018-10-29 15:05:00,96.97,96.97,96.58,96.66,23696.0,91.5359,91.5359,91.1678,91.2433,23696.0
2018-10-29 15:10:00,96.69,96.73,96.27,96.27,20305.0,91.2716,91.3094,90.8752,90.8752,20305.0
2018-10-29 15:15:00,96.24,96.5,96.08,96.38,33916.0,90.8468,91.0923,90.6958,90.979,33916.0
2018-10-29 15:20:00,96.38,96.43,96.07,96.23,57086.0,90.979,91.0262,90.6864,90.8374,57086.0
2018-10-29 15:25:00,96.23,96.34,96.09,96.12,34845.0,90.8374,90.9412,90.7053,90.7336,34845.0
2018-10-29 15:30:00,96.1,96.19,95.93,96.1,34721.0,90.7147,90.7996,90.5542,90.7147,34721.0
2018-10-29 15:35:00,96.08,96.12,95.87,95.9,27948.0,90.6958,90.7336,90.4976,90.5259,27948.0
2018-10-29 15:40:00,95.89,95.89,95.48,95.61,35686.0,90.5165,90.5165,90.1294,90.2521,35686.0
2018-10-29 15:45:00,95.6,96.45,95.49,96.33,76972.0,90.2427,91.0451,90.1389,90.9318,76972.0
2018-10-29 15:50:00,96.32,96.59,96.31,96.48,79782.0,90.9224,91.1772,90.9129,91.0734,79782.0
2018-10-29 15:55:00,96.56,96.76,96.41,96.64,85444.0,91.1489,91.3377,91.0073,91.2244,85444.0
2018-10-30 09:30:00,97.09,97.31,96.95,97.31,30130.0,91.6492,91.8569,91.5171,91.8569,30130.0
2018-10-30 09:35:00,97.32,97.68,97.12,97.6,14125.0,91.8663,92.2061,91.6775,92.1306,14125.0
2018-10-30 09:40:00,97.6,98.55,97.6,98.55,31366.0,92.1306,93.0274,92.1306,93.0274,31366.0
2018-10-30 09:45:00,98.46,98.65,98.15,98.22,15500.0,92.9424,93.1218,92.6498,92.7159,15500.0
2018-10-30 09:50:00,98.17,98.6,98.17,98.6,11973.0,92.6687,93.0746,92.6687,93.0746,11973.0
2018-10-30 09:55:00,98.52,99.14,98.45,98.87,15750.0,92.9991,93.5843,92.933,93.3295,15750.0
2018-10-30 10:00:00,98.97,99.16,98.84,98.9,15342.0,93.4239,93.6032,93.3011,93.3578,15342.0
2018-10-30 10:05:00,98.93,99.17,98.73,98.73,15040.0,93.3861,93.6127,93.1973,93.1973,15040.0
2018-10-30 10:10:00,98.75,98.87,98.54,98.69,22541.0,93.2162,93.3295,93.018,93.1596,22541.0
2018-10-30 10:15:00,98.73,98.85,98.36,98.42,51150.0,93.1973,93.3106,92.848,92.9047,51150.0
2018-10-30 10:20:00,98.46,98.76,98.12,98.26,23909.0,92.9424,93.2256,92.6215,92.7536,23909.0
2018-10-30 10:25:00,98.27,98.4,98.05,98.19,30753.0,92.7631,92.8858,92.5554,92.6876,30753.0
2018-10-30 10:30:00,98.2,98.31,98.14,98.18,17684.0,92.697,92.8008,92.6404,92.6781,17684.0
2018-10-30 10:35:00,98.2,98.25,97.81,97.89,30492.0,92.697,92.7442,92.3289,92.4044,30492.0
2018-10-30 10:40:00,97.95,98.02,97.73,97.8,13095.0,92.461,92.5271,92.2533,92.3194,13095.0
2018-10-30 10:45:00,97.74,98.01,97.7,97.97,13625.0,92.2628,92.5177,92.225,92.4799,13625.0
2018-10-30 10:50:00,97.97,98.09,97.87,97.87,12796.0,92.4799,92.5932,92.3855,92.3855,12796.0
2018-10-30 10:55:00,97.87,98.08,97.87,97.97,13676.0,92.3855,92.5837,92.3855,92.4799,13676.0
2018-10-30 11:00:00,98.0,98.01,97.8,97.83,7115.0,92.5082,92.5177,92.3194,92.3477,7115.0
2018-10-30 11:05:00,97.84,98.08,97.83,97.99,6100.0,92.3572,92.5837,92.3477,92.4988,6100.0
2018-10-30 11:10:00,98.04,98.04,97.78,97.83,6526.0,92.546,92.546,92.3005,92.3477,6526.0
2018-10-30 11:15:00,97.83,98.07,97.8,97.98,5339.0,92.3477,92.5743,92.3194,92.4893,5339.0
2018-10-30 11:20:00,98.07,98.14,97.94,98.04,3358.0,92.5743,92.6404,92.4516,92.546,3358.0
2018-10-30 11:25:00,98.09,98.37,98.04,98.27,6500.0,92.5932,92.8575,92.546,92.7631,6500.0
2018-10-30 11:30:00,98.29,98.4,98.22,98.31,8703.0,92.782,92.8858,92.7159,92.8008,8703.0
2018-10-30 11:35:00,98.38,98.48,98.27,98.34,6500.0,92.8669,92.9613,92.7631,92.8292,6500.0
2018-10-30 11:40:00,98.33,98.33,98.13,98.15,6757.0,92.8197,92.8197,92.6309,92.6498,6757.0
2018-10-30 11:45:00,98.22,98.56,98.17,98.53,10875.0,92.7159,93.0368,92.6687,93.0085,10875.0
2018-10-30 11:50:00,98.52,98.53,98.25,98.25,5310.0,92.9991,93.0085,92.7442,92.7442,5310.0
2018-10-30 11:55:00,98.23,98.42,98.22,98.22,4800.0,92.7253,92.9047,92.7159,92.7159,4800.0
2018-10-30 12:00:00,98.27,98.4,98.14,98.25,6234.0,92.7631,92.8858,92.6404,92.7442,6234.0
2018-10-30 12:05:00,98.22,98.4,98.21,98.27,4900.0,92.7159,92.8858,92.7064,92.7631,4900.0
2018-10-30 12:10:00,98.31,98.36,98.12,98.24,7558.0,92.8008,92.848,92.6215,92.7348,7558.0
2018-10-30 12:15:00,98.2,98.38,98.2,98.36,3500.0,92.697,92.8669,92.697,92.848,3500.0
2018-10-30 12:20:00,98.36,98.37,98.22,98.3,8955.0,92.848,92.8575,92.7159,92.7914,8955.0
2018-10-30 12:25:00,98.37,98.42,98.3,98.4,3100.0,92.8575,92.9047,92.7914,92.8858,3100.0
2018-10-30 12:30:00,98.31,98.31,98.14,98.23,10979.0,92.8008,92.8008,92.6404,92.7253,10979.0
2018-10-30 12:35:00,98.19,98.39,98.18,98.36,4825.0,92.6876,92.8764,92.6781,92.848,4825.0
2018-10-30 12:40:00,98.43,98.47,98.13,98.21,6208.0,92.9141,92.9519,92.6309,92.7064,6208.0
2018-10-30 12:45:00,98.21,98.49,98.17,98.43,7500.0,92.7064,92.9708,92.6687,92.9141,7500.0
2018-10-30 12:50:00,98.43,98.49,98.35,98.36,5163.0,92.9141,92.9708,92.8386,92.848,5163.0
2018-10-30 12:55:00,98.39,98.43,98.08,98.15,4772.0,92.8764,92.9141,92.5837,92.6498,4772.0
2018-10-30 13:00:00,98.1,98.17,97.95,98.05,10580.0,92.6026,92.6687,92.461,92.5554,10580.0
2018-10-30 13:05:00,98.08,98.27,98.06,98.25,12392.0,92.5837,92.7631,92.5649,92.7442,12392.0
2018-10-30 13:10:00,98.21,98.22,97.95,97.95,10643.0,92.7064,92.7159,92.461,92.461,10643.0
2018-10-30 13:15:00,97.94,98.1,97.93,98.04,8655.0,92.4516,92.6026,92.4421,92.546,8655.0
2018-10-30 13:20:00,98.06,98.12,97.91,98.0,17154.0,92.5649,92.6215,92.4233,92.5082,17154.0
2018-10-30 13:25:00,97.94,98.0,97.85,97.91,10588.0,92.4516,92.5082,92.3666,92.4233,10588.0
2018-10-30 13:30:00,97.87,97.92,97.78,97.79,35341.0,92.3855,92.4327,92.3005,92.31,35341.0
2018-10-30 13:35:00,97.77,97.91,97.73,97.91,10459.0,92.2911,92.4233,92.2533,92.4233,10459.0
2018-10-30 13:40:00,97.95,98.11,97.87,98.07,4251.0,92.461,92.6121,92.3855,92.5743,4251.0
2018-10-30 13:45:00,98.16,98.18,98.04,98.16,4390.0,92.6593,92.6781,92.546,92.6593,4390.0
2018-10-30 13:50:00,98.13,98.23,98.07,98.17,4850.0,92.6309,92.7253,92.5743,92.6687,4850.0
2018-10-30 13:55:00,98.18,98.36,98.13,98.36,5400.0,92.6781,92.848,92.6309,92.848,5400.0
2018-10-30 14:00:00,98.3,98.33,98.1,98.13,8035.0,92.7914,92.8197,92.6026,92.6309,8035.0
2018-10-30 14:05:00,98.15,98.21,98.04,98.08,16802.0,92.6498,92.7064,92.546,92.5837,16802.0
2018-10-30 14:10:00,98.04,98.27,98.02,98.22,5567.0,92.546,92.7631,92.5271,92.7159,5567.0
2018-10-30 14:15:00,98.25,98.32,98.14,98.32,9114.0,92.7442,92.8103,92.6404,92.8103,9114.0
2018-10-30 14:20:00,98.29,98.46,98.29,98.41,4458.0,92.782,92.9424,92.782,92.8952,4458.0
2018-10-30 14:25:00,98.38,98.57,98.3,98.39,7533.0,92.8669,93.0463,92.7914,92.8764,7533.0
2018-10-30 14:30:00,98.36,98.57,98.28,98.57,5243.0,92.848,93.0463,92.7725,93.0463,5243.0
2018-10-30 14:35:00,98.52,98.59,98.38,98.39,6263.0,92.9991,93.0652,92.8669,92.8764,6263.0
2018-10-30 14:40:00,98.44,98.51,98.23,98.36,7196.0,92.9236,92.9896,92.7253,92.848,7196.0
2018-10-30 14:45:00,98.34,98.34,98.22,98.29,4905.0,92.8292,92.8292,92.7159,92.782,4905.0
2018-10-30 14:50:00,98.3,98.65,98.29,98.57,5537.0,92.7914,93.1218,92.782,93.0463,5537.0
2018-10-30 14:55:00,98.58,98.87,98.58,98.75,7210.0,93.0557,93.3295,93.0557,93.2162,7210.0
2018-10-30 15:00:00,98.74,98.79,98.54,98.7,9429.0,93.2067,93.2539,93.018,93.169,9429.0
2018-10-30 15:05:00,98.71,98.77,98.61,98.77,13996.0,93.1784,93.2351,93.084,93.2351,13996.0
2018-10-30 15:10:00,98.79,99.13,98.78,98.95,17020.0,93.2539,93.5749,93.2445,93.405,17020.0
2018-10-30 15:15:00,98.94,99.05,98.84,98.98,15831.0,93.3955,93.4994,93.3011,93.4333,15831.0
2018-10-30 15:20:00,98.98,99.04,98.86,99.03,15457.0,93.4333,93.4899,93.32,93.4805,15457.0
2018-10-30 15:25:00,99.03,99.27,99.03,99.14,17426.0,93.4805,93.707,93.4805,93.5843,17426.0
2018-10-30 15:30:00,99.13,99.26,99.04,99.1,16240.0,93.5749,93.6976,93.4899,93.5466,16240.0
2018-10-30 15:35:00,99.1,99.1,98.82,98.87,16611.0,93.5466,93.5466,93.2823,93.3295,16611.0
2018-10-30 15:40:00,98.87,98.97,98.81,98.87,20856.0,93.3295,93.4239,93.2728,93.3295,20856.0
2018-10-30 15:45:00,98.85,98.98,98.77,98.9,31381.0,93.3106,93.4333,93.2351,93.3578,31381.0
2018-10-30 15:50:00,98.9,99.11,98.88,99.1,54202.0,93.3578,93.556,93.3389,93.5466,54202.0
2018-10-30 15:55:00,99.09,99.11,98.93,99.04,71577.0,93.5371,93.556,93.3861,93.4899,71577.0
2018-10-31 09:30:00,99.79,100.1,99.56,99.89,22678.0,94.1979,94.4905,93.9808,94.2923,22678.0
2018-10-31 09:35:00,99.93,99.93,99.68,99.78,11340.0,94.3301,94.3301,94.0941,94.1885,11340.0
2018-10-31 09:40:00,99.8,100.42,99.75,100.33,6981.0,94.2073,94.7926,94.1601,94.7076,6981.0
2018-10-31 09:45:00,100.42,100.42,100.04,100.04,7161.0,94.7926,94.7926,94.4339,94.4339,7161.0
2018-10-31 09:50:00,99.95,100.52,99.95,100.37,20777.0,94.3489,94.887,94.3489,94.7454,20777.0
2018-10-31 09:55:00,100.37,100.8,100.33,100.8,28062.0,94.7454,95.1513,94.7076,95.1513,28062.0
2018-10-31 10:00:00,100.83,100.95,100.78,100.91,8920.0,95.1796,95.2929,95.1324,95.2551,8920.0
2018-10-31 10:05:00,100.98,100.98,100.7,100.7,41590.0,95.3212,95.3212,95.0569,95.0569,41590.0
2018-10-31 10:10:00,100.74,100.79,100.5,100.58,19756.0,95.0947,95.1419,94.8681,94.9436,19756.0
2018-10-31 10:15:00,100.61,100.64,100.46,100.58,46173.0,94.972,95.0003,94.8304,94.9436,46173.0
2018-10-31 10:20:00,100.59,100.99,100.58,100.98,15117.0,94.9531,95.3307,94.9436,95.3212,15117.0
2018-10-31 10:25:00,100.95,101.14,100.95,100.99,10349.0,95.2929,95.4723,95.2929,95.3307,10349.0
2018-10-31 10:30:00,101.04,101.12,100.98,101.12,13324.0,95.3779,95.4534,95.3212,95.4534,13324.0
2018-10-31 10:35:00,101.13,101.17,100.79,100.8,18040.0,95.4628,95.5006,95.1419,95.1513,18040.0
2018-10-31 10:40:00,100.78,100.84,100.63,100.81,23740.0,95.1324,95.1891,94.9908,95.1607,23740.0
2018-10-31 10:45:00,100.83,100.93,100.79,100.79,18086.0,95.1796,95.274,95.1419,95.1419,18086.0
2018-10-31 10:50:00,100.82,100.84,100.47,100.52,22840.0,95.1702,95.1891,94.8398,94.887,22840.0
2018-10-31 10:55:00,100.53,100.85,100.47,100.74,20789.0,94.8964,95.1985,94.8398,95.0947,20789.0
2018-10-31 11:00:00,100.78,100.88,100.69,100.7,9727.0,95.1324,95.2268,95.0475,95.0569,9727.0
2018-10-31 11:05:00,100.68,100.95,100.67,100.87,13877.0,95.038,95.2929,95.0286,95.2174,13877.0
2018-10-31 11:10:00,100.89,101.07,100.84,101.04,22192.0,95.2363,95.4062,95.1891,95.3779,22192.0
2018-10-31 11:15:00,101.03,101.04,100.96,101.0,10225.0,95.3684,95.3779,95.3023,95.3401,10225.0
2018-10-31 11:20:00,101.0,101.13,101.0,101.12,15405.0,95.3401,95.4628,95.3401,95.4534,15405.0
2018-10-31 11:25:00,101.12,101.31,101.1,101.16,14759.0,95.4534,95.6327,95.4345,95.4911,14759.0
2018-10-31 11:30:00,101.14,101.14,100.85,100.85,10665.0,95.4723,95.4723,95.1985,95.1985,10665.0
2018-10-31 11:35:00,100.84,101.02,100.84,101.02,21800.0,95.1891,95.359,95.1891,95.359,21800.0
2018-10-31 11:40:00,101.02,101.12,100.88,100.96,19947.0,95.359,95.4534,95.2268,95.3023,19947.0
2018-10-31 11:45:00,100.97,101.02,100.93,100.93,17360.0,95.3118,95.359,95.274,95.274,17360.0
2018-10-31 11:50:00,100.98,101.11,100.95,101.06,12097.0,95.3212,95.4439,95.2929,95.3967,12097.0
2018-10-31 11:55:00,101.06,101.12,100.99,101.12,9963.0,95.3967,95.4534,95.3307,95.4534,9963.0
2018-10-31 12:00:00,101.11,101.17,100.86,100.92,8710.0,95.4439,95.5006,95.2079,95.2646,8710.0
2018-10-31 12:05:00,100.89,101.01,100.85,101.01,31593.0,95.2363,95.3495,95.1985,95.3495,31593.0
2018-10-31 12:10:00,100.97,101.01,100.94,100.98,7088.0,95.3118,95.3495,95.2835,95.3212,7088.0
2018-10-31 12:15:00,100.95,101.01,100.94,100.94,16538.0,95.2929,95.3495,95.2835,95.2835,16538.0
2018-10-31 12:20:00,100.94,101.0,100.83,100.84,22968.0,95.2835,95.3401,95.1796,95.1891,22968.0
2018-10-31 12:25:00,100.82,100.9,100.66,100.84,21960.0,95.1702,95.2457,95.0192,95.1891,21960.0
2018-10-31 12:30:00,100.81,100.93,100.79,100.88,20705.0,95.1607,95.274,95.1419,95.2268,20705.0
2018-10-31 12:35:00,100.9,101.24,100.9,101.13,22951.0,95.2457,95.5667,95.2457,95.4628,22951.0
2018-10-31 12:40:00,101.16,101.38,101.08,101.27,24726.0,95.4911,95.6988,95.4156,95.595,24726.0
2018-10-31 12:45:00,101.33,101.5,101.29,101.36,10081.0,95.6516,95.8121,95.6138,95.6799,10081.0
2018-10-31 12:50:00,101.34,101.41,101.31,101.39,4637.0,95.661,95.7271,95.6327,95.7082,4637.0
2018-10-31 12:55:00,101.4,101.6,101.39,101.54,11350.0,95.7177,95.9065,95.7082,95.8498,11350.0
2018-10-31 13:00:00,101.52,101.53,101.42,101.47,10910.0,95.831,95.8404,95.7366,95.7838,10910.0
2018-10-31 13:05:00,101.51,101.54,101.45,101.53,14281.0,95.8215,95.8498,95.7649,95.8404,14281.0
2018-10-31 13:10:00,101.54,101.71,101.54,101.66,10600.0,95.8498,96.0103,95.8498,95.9631,10600.0
2018-10-31 13:15:00,101.66,101.8,101.63,101.72,8617.0,95.9631,96.0953,95.9348,96.0198,8617.0
2018-10-31 13:20:00,101.73,101.81,101.71,101.76,11526.0,96.0292,96.1047,96.0103,96.0575,11526.0
2018-10-31 13:25:00,101.8,101.9,101.77,101.83,12023.0,96.0953,96.1897,96.067,96.1236,12023.0
2018-10-31 13:30:00,101.84,101.84,101.58,101.6,13917.0,96.133,96.133,95.8876,95.9065,13917.0
2018-10-31 13:35:00,101.61,101.65,101.37,101.37,20406.0,95.9159,95.9537,95.6894,95.6894,20406.0
2018-10-31 13:40:00,101.37,101.66,101.36,101.66,9856.0,95.6894,95.9631,95.6799,95.9631,9856.0
2018-10-31 13:45:00,101.65,101.74,101.53,101.58,10024.0,95.9537,96.0386,95.8404,95.8876,10024.0
2018-10-31 13:50:00,101.57,101.57,101.32,101.43,8400.0,95.8782,95.8782,95.6422,95.746,8400.0
2018-10-31 13:55:00,101.43,101.6,101.43,101.59,8455.0,95.746,95.9065,95.746,95.897,8455.0
2018-10-31 14:00:00,101.59,101.7,101.48,101.67,13516.0,95.897,96.0009,95.7932,95.9726,13516.0
2018-10-31 14:05:00,101.67,101.79,101.66,101.75,5346.0,95.9726,96.0858,95.9631,96.0481,5346.0
2018-10-31 14:10:00,101.81,101.87,101.78,101.86,11695.0,96.1047,96.1613,96.0764,96.1519,11695.0
2018-10-31 14:15:00,101.87,101.95,101.82,101.88,11656.0,96.1613,96.2369,96.1141,96.1708,11656.0
2018-10-31 14:20:00,101.86,102.0,101.86,102.0,8300.0,96.1519,96.2841,96.1519,96.2841,8300.0
2018-10-31 14:25:00,101.99,102.03,101.91,101.96,11329.0,96.2746,96.3124,96.1991,96.2463,11329.0
2018-10-31 14:30:00,101.97,102.02,101.89,101.95,8800.0,96.2557,96.3029,96.1802,96.2369,8800.0
2018-10-31 14:35:00,101.93,101.96,101.85,101.96,8339.0,96.218,96.2463,96.1425,96.2463,8339.0
2018-10-31 14:40:00,101.93,102.12,101.93,101.99,8767.0,96.218,96.3973,96.218,96.2746,8767.0
2018-10-31 14:45:00,101.99,102.01,101.88,101.88,6139.0,96.2746,96.2935,96.1708,96.1708,6139.0
2018-10-31 14:50:00,101.9,102.0,101.74,102.0,18241.0,96.1897,96.2841,96.0386,96.2841,18241.0
2018-10-31 14:55:00,102.05,102.12,102.03,102.11,12023.0,96.3313,96.3973,96.3124,96.3879,12023.0
2018-10-31 15:00:00,102.08,102.11,101.95,101.95,14829.0,96.3596,96.3879,96.2369,96.2369,14829.0
2018-10-31 15:05:00,101.97,102.07,101.92,101.92,18726.0,96.2557,96.3501,96.2085,96.2085,18726.0
2018-10-31 15:10:00,101.92,102.0,101.9,101.97,14435.0,96.2085,96.2841,96.1897,96.2557,14435.0
2018-10-31 15:15:00,101.97,102.05,101.94,101.95,21150.0,96.2557,96.3313,96.2274,96.2369,21150.0
2018-10-31 15:20:00,101.95,102.0,101.72,101.79,19085.0,96.2369,96.2841,96.0198,96.0858,19085.0
2018-10-31 15:25:00,101.84,101.89,101.64,101.87,19842.0,96.133,96.1802,95.9442,96.1613,19842.0
2018-10-31 15:30:00,101.85,101.88,101.63,101.72,35161.0,96.1425,96.1708,95.9348,96.0198,35161.0
2018-10-31 15:35:00,101.74,101.8,101.56,101.57,35748.0,96.0386,96.0953,95.8687,95.8782,35748.0
2018-10-31 15:40:00,101.53,101.69,101.53,101.6,35347.0,95.8404,95.9914,95.8404,95.9065,35347.0
2018-10-31 15:45:00,101.64,101.74,101.58,101.64,80106.0,95.9442,96.0386,95.8876,95.9442,80106.0
2018-10-31 15:50:00,101.65,101.66,101.56,101.6,59151.0,95.9537,95.9631,95.8687,95.9065,59151.0
2018-10-31 15:55:00,101.59,101.66,101.38,101.44,90342.0,95.897,95.9631,95.6988,95.7554,90342.0
2018-11-01 09:30:00,102.35,103.78,102.35,103.26,37704.0,96.6144,97.9643,96.6144,97.4735,37704.0
2018-11-01 09:35:00,103.18,104.06,103.07,103.99,29075.0,97.3979,98.2286,97.2941,98.1625,29075.0
2018-11-01 09:40:00,104.12,104.14,103.6,104.09,30182.0,98.2853,98.3041,97.7944,98.2569,30182.0
2018-11-01 09:45:00,103.95,104.41,103.74,103.9,28784.0,98.1248,98.559,97.9266,98.0776,28784.0
2018-11-01 09:50:00,103.86,103.86,103.58,103.72,23364.0,98.0398,98.0398,97.7755,97.9077,23364.0
2018-11-01 09:55:00,103.75,104.2,103.74,103.79,35070.0,97.936,98.3608,97.9266,97.9738,35070.0
2018-11-01 10:00:00,103.84,104.04,103.77,103.95,29957.0,98.021,98.2097,97.9549,98.1248,29957.0
2018-11-01 10:05:00,103.98,104.08,103.67,104.05,26000.0,98.1531,98.2475,97.8605,98.2192,26000.0
2018-11-01 10:10:00,104.09,104.47,104.06,104.24,30117.0,98.2569,98.6156,98.2286,98.3985,30117.0
2018-11-01 10:15:00,104.28,104.68,104.24,104.44,44233.0,98.4363,98.8139,98.3985,98.5873,44233.0
2018-11-01 10:20:00,104.39,104.66,104.35,104.64,26638.0,98.5401,98.795,98.5024,98.7761,26638.0
2018-11-01 10:25:00,104.67,104.7,104.45,104.59,13435.0,98.8044,98.8328,98.5968,98.7289,13435.0
2018-11-01 10:30:00,104.62,104.76,104.45,104.61,13011.0,98.7572,98.8894,98.5968,98.7478,13011.0
2018-11-01 10:35:00,104.6,104.68,104.54,104.63,16198.0,98.7384,98.8139,98.6817,98.7667,16198.0
2018-11-01 10:40:00,104.56,104.63,104.43,104.46,22684.0,98.7006,98.7667,98.5779,98.6062,22684.0
2018-11-01 10:45:00,104.47,104.53,104.44,104.47,15477.0,98.6156,98.6723,98.5873,98.6156,15477.0
2018-11-01 10:50:00,104.49,104.71,104.49,104.62,12979.0,98.6345,98.8422,98.6345,98.7572,12979.0
2018-11-01 10:55:00,104.66,104.72,104.54,104.72,12401.0,98.795,98.8516,98.6817,98.8516,12401.0
2018-11-01 11:00:00,104.76,104.76,104.47,104.51,25990.0,98.8894,98.8894,98.6156,98.6534,25990.0
2018-11-01 11:05:00,104.51,104.61,104.35,104.45,34024.0,98.6534,98.7478,98.5024,98.5968,34024.0
2018-11-01 11:10:00,104.45,104.74,104.44,104.7,23448.0,98.5968,98.8705,98.5873,98.8328,23448.0
2018-11-01 11:15:00,104.7,104.88,104.66,104.77,20709.0,98.8328,99.0027,98.795,98.8988,20709.0
2018-11-01 11:20:00,104.8,104.8,104.47,104.59,26778.0,98.9272,98.9272,98.6156,98.7289,26778.0
2018-11-01 11:25:00,104.56,104.59,104.47,104.47,24057.0,98.7006,98.7289,98.6156,98.6156,24057.0
2018-11-01 11:30:00,104.47,104.66,104.44,104.55,27030.0,98.6156,98.795,98.5873,98.6912,27030.0
2018-11-01 11:35:00,104.55,104.78,104.51,104.76,23486.0,98.6912,98.9083,98.6534,98.8894,23486.0
2018-11-01 11:40:00,104.76,105.03,104.76,104.93,34564.0,98.8894,99.1443,98.8894,99.0499,34564.0
2018-11-01 11:45:00,104.93,104.99,104.74,104.77,25166.0,99.0499,99.1065,98.8705,98.8988,25166.0
2018-11-01 11:50:00,104.76,104.76,104.59,104.71,33546.0,98.8894,98.8894,98.7289,98.8422,33546.0
2018-11-01 11:55:00,104.72,104.91,104.47,104.56,19773.0,98.8516,99.031,98.6156,98.7006,19773.0
2018-11-01 12:00:00,104.62,104.62,104.42,104.45,11871.0,98.7572,98.7572,98.5684,98.5968,11871.0
2018-11-01 12:05:00,104.47,104.73,104.45,104.69,12632.0,98.6156,98.8611,98.5968,98.8233,12632.0
2018-11-01 12:10:00,104.7,104.7,104.53,104.55,4703.0,98.8328,98.8328,98.6723,98.6912,4703.0
2018-11-01 12:15:00,104.55,104.56,104.46,104.53,24232.0,98.6912,98.7006,98.6062,98.6723,24232.0
2018-11-01 12:20:00,104.53,104.56,104.48,104.5,10378.0,98.6723,98.7006,98.6251,98.644,10378.0
2018-11-01 12:25:00,104.5,104.73,104.48,104.73,8836.0,98.644,98.8611,98.6251,98.8611,8836.0
2018-11-01 12:30:00,104.75,104.86,104.55,104.58,9817.0,98.88,98.9838,98.6912,98.7195,9817.0
2018-11-01 12:35:00,104.58,104.58,104.47,104.49,20976.0,98.7195,98.7195,98.6156,98.6345,20976.0
2018-11-01 12:40:00,104.49,104.63,104.48,104.58,12521.0,98.6345,98.7667,98.6251,98.7195,12521.0
2018-11-01 12:45:00,104.57,104.6,104.5,104.6,8538.0,98.71,98.7384,98.644,98.7384,8538.0
2018-11-01 12:50:00,104.61,104.8,104.61,104.75,6449.0,98.7478,98.9272,98.7478,98.88,6449.0
2018-11-01 12:55:00,104.75,104.92,104.75,104.9,6498.0,98.88,99.0404,98.88,99.0216,6498.0
2018-11-01 13:00:00,104.9,104.9,104.68,104.74,8458.0,99.0216,99.0216,98.8139,98.8705,8458.0
2018-11-01 13:05:00,104.71,104.77,104.56,104.56,6620.0,98.8422,98.8988,98.7006,98.7006,6620.0
2018-11-01 13:10:00,104.56,104.67,104.51,104.66,8983.0,98.7006,98.8044,98.6534,98.795,8983.0
2018-11-01 13:15:00,104.64,104.71,104.6,104.71,7706.0,98.7761,98.8422,98.7384,98.8422,7706.0
2018-11-01 13:20:00,104.71,104.95,104.71,104.83,16173.0,98.8422,99.0687,98.8422,98.9555,16173.0
2018-11-01 13:25:00,104.83,104.85,104.72,104.76,4764.0,98.9555,98.9744,98.8516,98.8894,4764.0
2018-11-01 13:30:00,104.78,104.8,104.56,104.67,11153.0,98.9083,98.9272,98.7006,98.8044,11153.0
2018-11-01 13:35:00,104.68,104.84,104.63,104.77,7959.0,98.8139,98.9649,98.7667,98.8988,7959.0
2018-11-01 13:40:00,104.75,105.0,104.72,105.0,6850.0,98.88,99.1159,98.8516,99.1159,6850.0
2018-11-01 13:45:00,105.02,105.14,104.9,104.97,9903.0,99.1348,99.2481,99.0216,99.0876,9903.0
2018-11-01 13:50:00,104.97,105.06,104.91,105.02,8303.0,99.0876,99.1726,99.031,99.1348,8303.0
2018-11-01 13:55:00,104.98,105.05,104.96,105.04,5114.0,99.0971,99.1631,99.0782,99.1537,5114.0
2018-11-01 14:00:00,105.01,105.07,104.95,104.98,8758.0,99.1254,99.182,99.0687,99.0971,8758.0
2018-11-01 14:05:00,104.97,105.02,104.87,105.0,11617.0,99.0876,99.1348,98.9932,99.1159,11617.0
2018-11-01 14:10:00,105.01,105.08,104.92,105.06,27465.0,99.1254,99.1915,99.0404,99.1726,27465.0
2018-11-01 14:15:00,105.07,105.07,104.99,105.04,12232.0,99.182,99.182,99.1065,99.1537,12232.0
2018-11-01 14:20:00,105.03,105.04,104.96,105.0,13783.0,99.1443,99.1537,99.0782,99.1159,13783.0
2018-11-01 14:25:00,105.0,105.11,104.97,105.09,11648.0,99.1159,99.2198,99.0876,99.2009,11648.0
2018-11-01 14:30:00,105.09,105.11,104.93,105.0,28360.0,99.2009,99.2198,99.0499,99.1159,28360.0
2018-11-01 14:35:00,105.0,105.05,104.96,105.03,8907.0,99.1159,99.1631,99.0782,99.1443,8907.0
2018-11-01 14:40:00,105.03,105.05,104.97,104.98,12807.0,99.1443,99.1631,99.0876,99.0971,12807.0
2018-11-01 14:45:00,105.01,105.04,104.76,104.78,11981.0,99.1254,99.1537,98.8894,98.9083,11981.0
2018-11-01 14:50:00,104.78,104.78,104.59,104.66,8068.0,98.9083,98.9083,98.7289,98.795,8068.0
2018-11-01 14:55:00,104.67,104.84,104.63,104.71,16239.0,98.8044,98.9649,98.7667,98.8422,16239.0
2018-11-01 15:00:00,104.71,104.71,104.56,104.58,8685.0,98.8422,98.8422,98.7006,98.7195,8685.0
2018-11-01 15:05:00,104.59,104.69,104.5,104.69,17479.0,98.7289,98.8233,98.644,98.8233,17479.0
2018-11-01 15:10:00,104.68,104.75,104.5,104.73,18876.0,98.8139,98.88,98.644,98.8611,18876.0
2018-11-01 15:15:00,104.73,104.87,104.72,104.81,31868.0,98.8611,98.9932,98.8516,98.9366,31868.0
2018-11-01 15:20:00,104.8,104.9,104.73,104.9,20145.0,98.9272,99.0216,98.8611,99.0216,20145.0
2018-11-01 15:25:00,104.89,105.04,104.87,105.01,22664.0,99.0121,99.1537,98.9932,99.1254,22664.0
2018-11-01 15:30:00,105.01,105.06,104.98,105.0,28849.0,99.1254,99.1726,99.0971,99.1159,28849.0
2018-11-01 15:35:00,105.0,105.05,104.99,105.01,22093.0,99.1159,99.1631,99.1065,99.1254,22093.0
2018-11-01 15:40:00,105.01,105.01,104.87,104.95,58561.0,99.1254,99.1254,98.9932,99.0687,58561.0
2018-11-01 15:45:00,104.95,104.97,104.82,104.89,53916.0,99.0687,99.0876,98.946,99.0121,53916.0
2018-11-01 15:50:00,104.89,104.99,104.84,104.84,37614.0,99.0121,99.1065,98.9649,98.9649,37614.0
2018-11-01 15:55:00,104.86,105.01,104.75,104.75,95200.0,98.9838,99.1254,98.88,98.88,95200.0
2018-11-02 09:30:00,105.04,105.7,104.89,105.59,18512.0,99.1537,99.7767,99.0121,99.6729,18512.0
2018-11-02 09:35:00,105.53,105.53,105.29,105.41,2875.0,99.6162,99.6162,99.3897,99.503,2875.0
2018-11-02 09:40:00,105.3,105.3,104.79,104.79,6422.0,99.3991,99.3991,98.9177,98.9177,6422.0
2018-11-02 09:45:00,104.75,104.77,104.24,104.24,7813.0,98.88,98.8988,98.3985,98.3985,7813.0
2018-11-02 09:50:00,104.24,104.26,103.9,103.99,30360.0,98.3985,98.4174,98.0776,98.1625,30360.0
2018-11-02 09:55:00,104.05,104.41,103.95,104.4,18774.0,98.2192,98.559,98.1248,98.5496,18774.0
2018-11-02 10:00:00,104.43,104.48,104.09,104.1,10625.0,98.5779,98.6251,98.2569,98.2664,10625.0
2018-11-02 10:05:00,104.06,104.29,104.01,104.25,5454.0,98.2286,98.4457,98.1814,98.408,5454.0
2018-11-02 10:10:00,104.29,104.31,104.11,104.18,27175.0,98.4457,98.4646,98.2758,98.3419,27175.0
2018-11-02 10:15:00,104.24,104.63,104.14,104.62,11753.0,98.3985,98.7667,98.3041,98.7572,11753.0
2018-11-02 10:20:00,104.55,104.63,104.23,104.3,14125.0,98.6912,98.7667,98.3891,98.4552,14125.0
2018-11-02 10:25:00,104.3,104.39,103.99,103.99,28743.0,98.4552,98.5401,98.1625,98.1625,28743.0
2018-11-02 10:30:00,103.99,104.35,103.99,104.15,50421.0,98.1625,98.5024,98.1625,98.3136,50421.0
2018-11-02 10:35:00,104.11,104.24,103.61,103.7,62747.0,98.2758,98.3985,97.8038,97.8888,62747.0
2018-11-02 10:40:00,103.62,104.05,103.6,104.02,25834.0,97.8133,98.2192,97.7944,98.1909,25834.0
2018-11-02 10:45:00,103.98,104.21,103.87,103.9,18064.0,98.1531,98.3702,98.0493,98.0776,18064.0
2018-11-02 10:50:00,103.88,104.06,103.87,103.97,11464.0,98.0587,98.2286,98.0493,98.1437,11464.0
2018-11-02 10:55:00,103.98,104.12,103.88,103.98,14178.0,98.1531,98.2853,98.0587,98.1531,14178.0
2018-11-02 11:00:00,103.97,104.01,103.42,103.44,21418.0,98.1437,98.1814,97.6245,97.6434,21418.0
2018-11-02 11:05:00,103.44,103.46,103.25,103.4,15061.0,97.6434,97.6622,97.464,97.6056,15061.0
2018-11-02 11:10:00,103.37,103.48,103.29,103.3,17778.0,97.5773,97.6811,97.5018,97.5112,17778.0
2018-11-02 11:15:00,103.33,103.39,103.22,103.32,12959.0,97.5395,97.5962,97.4357,97.5301,12959.0
2018-11-02 11:20:00,103.26,103.26,102.95,103.05,22979.0,97.4735,97.4735,97.1808,97.2752,22979.0
2018-11-02 11:25:00,103.06,103.09,102.85,102.99,18095.0,97.2847,97.313,97.0864,97.2186,18095.0
2018-11-02 11:30:00,102.95,103.42,102.95,103.3,13206.0,97.1808,97.6245,97.1808,97.5112,13206.0
2018-11-02 11:35:00,103.33,103.34,102.96,103.27,14530.0,97.5395,97.549,97.1903,97.4829,14530.0
2018-11-02 11:40:00,103.29,103.36,103.11,103.25,15948.0,97.5018,97.5679,97.3319,97.464,15948.0
2018-11-02 11:45:00,103.27,103.27,102.96,103.14,16381.0,97.4829,97.4829,97.1903,97.3602,16381.0
2018-11-02 11:50:00,103.14,103.2,103.11,103.19,6650.0,97.3602,97.4168,97.3319,97.4074,6650.0
2018-11-02 11:55:00,103.14,103.58,103.14,103.57,10639.0,97.3602,97.7755,97.3602,97.7661,10639.0
2018-11-02 12:00:00,103.56,103.59,103.43,103.51,22018.0,97.7566,97.785,97.6339,97.7094,22018.0
2018-11-02 12:05:00,103.52,103.65,103.27,103.27,25436.0,97.7189,97.8416,97.4829,97.4829,25436.0
2018-11-02 12:10:00,103.18,103.48,103.16,103.44,28569.0,97.3979,97.6811,97.3791,97.6434,28569.0
2018-11-02 12:15:00,103.44,103.63,103.28,103.63,21708.0,97.6434,97.8227,97.4923,97.8227,21708.0
2018-11-02 12:20:00,103.63,103.73,103.42,103.44,15626.0,97.8227,97.9171,97.6245,97.6434,15626.0
2018-11-02 12:25:00,103.44,103.5,103.41,103.46,12954.0,97.6434,97.7,97.615,97.6622,12954.0
2018-11-02 12:30:00,103.46,103.47,102.91,102.91,17171.0,97.6622,97.6717,97.1431,97.1431,17171.0
2018-11-02 12:35:00,102.95,103.0,102.73,102.77,13288.0,97.1808,97.228,96.9732,97.0109,13288.0
2018-11-02 12:40:00,102.81,102.92,102.74,102.85,11154.0,97.0487,97.1525,96.9826,97.0864,11154.0
2018-11-02 12:45:00,102.83,102.83,102.63,102.7,11936.0,97.0676,97.0676,96.8788,96.9448,11936.0
2018-11-02 12:50:00,102.7,102.75,102.42,102.44,4899.0,96.9448,96.992,96.6805,96.6994,4899.0
2018-11-02 12:55:00,102.42,102.42,101.85,102.11,27050.0,96.6805,96.6805,96.1425,96.3879,27050.0
2018-11-02 13:00:00,102.15,102.27,102.03,102.22,14708.0,96.4257,96.5389,96.3124,96.4917,14708.0
2018-11-02 13:05:00,102.2,102.25,102.16,102.24,16467.0,96.4729,96.5201,96.4351,96.5106,16467.0
2018-11-02 13:10:00,102.23,102.42,102.22,102.42,8763.0,96.5012,96.6805,96.4917,96.6805,8763.0
2018-11-02 13:15:00,102.43,102.52,102.35,102.52,11101.0,96.69,96.7749,96.6144,96.7749,11101.0
2018-11-02 13:20:00,102.52,102.66,102.52,102.62,21002.0,96.7749,96.9071,96.7749,96.8693,21002.0
2018-11-02 13:25:00,102.61,102.68,102.46,102.56,19137.0,96.8599,96.926,96.7183,96.8127,19137.0
2018-11-02 13:30:00,102.55,102.67,102.51,102.67,12170.0,96.8032,96.9165,96.7655,96.9165,12170.0
2018-11-02 13:35:00,102.67,102.78,102.53,102.55,12885.0,96.9165,97.0204,96.7844,96.8032,12885.0
2018-11-02 13:40:00,102.52,102.97,102.46,102.94,16243.0,96.7749,97.1997,96.7183,97.1714,16243.0
2018-11-02 13:45:00,102.9,103.0,102.87,102.93,13103.0,97.1336,97.228,97.1053,97.1619,13103.0
2018-11-02 13:50:00,102.93,103.05,102.91,103.04,16655.0,97.1619,97.2752,97.1431,97.2658,16655.0
2018-11-02 13:55:00,103.06,103.06,102.92,103.04,6640.0,97.2847,97.2847,97.1525,97.2658,6640.0
2018-11-02 14:00:00,103.03,103.09,102.97,103.03,12330.0,97.2563,97.313,97.1997,97.2563,12330.0
2018-11-02 14:05:00,103.02,103.18,102.95,103.15,12521.0,97.2469,97.3979,97.1808,97.3696,12521.0
2018-11-02 14:10:00,103.14,103.18,102.98,103.01,7300.0,97.3602,97.3979,97.2091,97.2375,7300.0
2018-11-02 14:15:00,102.97,103.12,102.87,103.12,10183.0,97.1997,97.3413,97.1053,97.3413,10183.0
2018-11-02 14:20:00,103.14,103.38,103.07,103.2,7350.0,97.3602,97.5867,97.2941,97.4168,7350.0
2018-11-02 14:25:00,103.17,103.99,103.15,103.99,13104.0,97.3885,98.1625,97.3696,98.1625,13104.0
2018-11-02 14:30:00,104.18,104.29,103.82,104.0,12927.0,98.3419,98.4457,98.0021,98.172,12927.0
2018-11-02 14:35:00,103.97,104.03,103.88,103.97,12224.0,98.1437,98.2003,98.0587,98.1437,12224.0
2018-11-02 14:40:00,103.97,104.07,103.88,103.88,9098.0,98.1437,98.2381,98.0587,98.0587,9098.0
2018-11-02 14:45:00,103.89,103.91,103.83,103.85,4200.0,98.0681,98.087,98.0115,98.0304,4200.0
2018-11-02 14:50:00,103.87,104.0,103.82,103.87,12632.0,98.0493,98.172,98.0021,98.0493,12632.0
2018-11-02 14:55:00,103.89,103.98,103.86,103.91,8271.0,98.0681,98.1531,98.0398,98.087,8271.0
2018-11-02 15:00:00,103.91,103.97,103.65,103.73,15722.0,98.087,98.1437,97.8416,97.9171,15722.0
2018-11-02 15:05:00,103.73,103.94,103.73,103.88,9095.0,97.9171,98.1153,97.9171,98.0587,9095.0
2018-11-02 15:10:00,103.89,104.22,103.84,104.13,10220.0,98.0681,98.3797,98.021,98.2947,10220.0
2018-11-02 15:15:00,104.11,104.16,103.82,103.93,9633.0,98.2758,98.323,98.0021,98.1059,9633.0
2018-11-02 15:20:00,103.92,104.15,103.85,104.13,9014.0,98.0965,98.3136,98.0304,98.2947,9014.0
2018-11-02 15:25:00,104.16,104.19,103.85,103.89,18457.0,98.323,98.3513,98.0304,98.0681,18457.0
2018-11-02 15:30:00,103.89,103.92,103.71,103.81,18542.0,98.0681,98.0965,97.8982,97.9926,18542.0
2018-11-02 15:35:00,103.79,103.97,103.68,103.87,17745.0,97.9738,98.1437,97.8699,98.0493,17745.0
2018-11-02 15:40:00,103.85,103.96,103.82,103.96,20794.0,98.0304,98.1342,98.0021,98.1342,20794.0
2018-11-02 15:45:00,103.94,104.02,103.86,103.91,25682.0,98.1153,98.1909,98.0398,98.087,25682.0
2018-11-02 15:50:00,103.9,104.15,103.9,104.09,30656.0,98.0776,98.3136,98.0776,98.2569,30656.0
2018-11-02 15:55:00,104.07,104.16,103.81,103.88,61592.0,98.2381,98.323,97.9926,98.0587,61592.0
2018-11-05 09:30:00,104.01,105.63,104.01,105.32,23767.0,98.1814,99.7106,98.1814,99.418,23767.0
2018-11-05 09:35:00,105.38,105.98,105.27,105.51,12395.0,99.4747,100.041,99.3708,99.5974,12395.0
2018-11-05 09:40:00,105.48,105.48,104.71,104.71,10784.0,99.569,99.569,98.8422,98.8422,10784.0
2018-11-05 09:45:00,104.8,105.0,104.67,104.88,8274.0,98.9272,99.1159,98.8044,99.0027,8274.0
2018-11-05 09:50:00,104.96,105.05,104.62,104.66,16230.0,99.0782,99.1631,98.7572,98.795,16230.0
2018-11-05 09:55:00,104.74,104.86,104.53,104.56,25173.0,98.8705,98.9838,98.6723,98.7006,25173.0
2018-11-05 10:00:00,104.57,104.77,104.48,104.48,9103.0,98.71,98.8988,98.6251,98.6251,9103.0
2018-11-05 10:05:00,104.53,104.53,104.11,104.11,8493.0,98.6723,98.6723,98.2758,98.2758,8493.0
2018-11-05 10:10:00,104.02,104.12,103.84,103.84,8286.0,98.1909,98.2853,98.021,98.021,8286.0
2018-11-05 10:15:00,103.86,103.94,103.8,103.84,4100.0,98.0398,98.1153,97.9832,98.021,4100.0
2018-11-05 10:20:00,103.82,103.82,103.66,103.66,4324.0,98.0021,98.0021,97.851,97.851,4324.0
2018-11-05 10:25:00,103.68,103.74,103.62,103.65,6621.0,97.8699,97.9266,97.8133,97.8416,6621.0
2018-11-05 10:30:00,103.65,103.76,103.57,103.73,4305.0,97.8416,97.9454,97.7661,97.9171,4305.0
2018-11-05 10:35:00,103.76,103.77,103.58,103.6,11480.0,97.9454,97.9549,97.7755,97.7944,11480.0
2018-11-05 10:40:00,103.57,103.76,103.5,103.68,12944.0,97.7661,97.9454,97.7,97.8699,12944.0
2018-11-05 10:45:00,103.66,103.67,103.45,103.48,4300.0,97.851,97.8605,97.6528,97.6811,4300.0
2018-11-05 10:50:00,103.49,103.67,103.44,103.65,9632.0,97.6906,97.8605,97.6434,97.8416,9632.0
2018-11-05 10:55:00,103.67,104.03,103.67,104.03,5919.0,97.8605,98.2003,97.8605,98.2003,5919.0
2018-11-05 11:00:00,104.01,104.07,103.79,103.95,15076.0,98.1814,98.2381,97.9738,98.1248,15076.0
2018-11-05 11:05:00,103.92,104.0,103.87,103.87,5184.0,98.0965,98.172,98.0493,98.0493,5184.0
2018-11-05 11:10:00,103.81,103.89,103.59,103.6,3008.0,97.9926,98.0681,97.785,97.7944,3008.0
2018-11-05 11:15:00,103.61,103.72,103.45,103.5,10590.0,97.8038,97.9077,97.6528,97.7,10590.0
2018-11-05 11:20:00,103.42,103.42,103.11,103.11,8466.0,97.6245,97.6245,97.3319,97.3319,8466.0
2018-11-05 11:25:00,103.15,103.32,103.15,103.23,6434.0,97.3696,97.5301,97.3696,97.4451,6434.0
2018-11-05 11:30:00,103.25,103.36,103.14,103.34,8090.0,97.464,97.5679,97.3602,97.549,8090.0
2018-11-05 11:35:00,103.36,103.45,103.36,103.44,1075.0,97.5679,97.6528,97.5679,97.6434,1075.0
2018-11-05 11:40:00,103.47,103.51,103.21,103.31,12206.0,97.6717,97.7094,97.4263,97.5207,12206.0
2018-11-05 11:45:00,103.28,103.46,103.28,103.37,3894.0,97.4923,97.6622,97.4923,97.5773,3894.0
2018-11-05 11:50:00,103.4,103.72,103.4,103.72,4556.0,97.6056,97.9077,97.6056,97.9077,4556.0
2018-11-05 11:55:00,103.81,103.92,103.7,103.84,8035.0,97.9926,98.0965,97.8888,98.021,8035.0
2018-11-05 12:00:00,103.89,104.02,103.8,104.0,16816.0,98.0681,98.1909,97.9832,98.172,16816.0
2018-11-05 12:05:00,103.98,103.99,103.9,103.97,1300.0,98.1531,98.1625,98.0776,98.1437,1300.0
2018-11-05 12:10:00,103.89,103.96,103.8,103.96,4969.0,98.0681,98.1342,97.9832,98.1342,4969.0
2018-11-05 12:15:00,104.0,104.0,103.79,103.8,4123.0,98.172,98.172,97.9738,97.9832,4123.0
2018-11-05 12:20:00,103.84,104.03,103.84,104.03,4497.0,98.021,98.2003,98.021,98.2003,4497.0
2018-11-05 12:25:00,103.98,103.99,103.84,103.91,5063.0,98.1531,98.1625,98.021,98.087,5063.0
2018-11-05 12:30:00,103.91,103.92,103.79,103.8,4098.0,98.087,98.0965,97.9738,97.9832,4098.0
2018-11-05 12:35:00,103.79,103.8,103.67,103.73,4847.0,97.9738,97.9832,97.8605,97.9171,4847.0
2018-11-05 12:40:00,103.72,103.74,103.58,103.74,5823.0,97.9077,97.9266,97.7755,97.9266,5823.0
2018-11-05 12:45:00,103.75,103.78,103.65,103.66,4626.0,97.936,97.9643,97.8416,97.851,4626.0
2018-11-05 12:50:00,103.61,103.77,103.61,103.73,7277.0,97.8038,97.9549,97.8038,97.9171,7277.0
2018-11-05 12:55:00,103.7,103.88,103.7,103.85,3999.0,97.8888,98.0587,97.8888,98.0304,3999.0
2018-11-05 13:00:00,103.88,104.0,103.87,104.0,14911.0,98.0587,98.172,98.0493,98.172,14911.0
2018-11-05 13:05:00,103.97,103.97,103.85,103.88,3202.0,98.1437,98.1437,98.0304,98.0587,3202.0
2018-11-05 13:10:00,103.91,103.96,103.83,103.96,5304.0,98.087,98.1342,98.0115,98.1342,5304.0
2018-11-05 13:15:00,103.9,103.9,103.76,103.77,7922.0,98.0776,98.0776,97.9454,97.9549,7922.0
2018-11-05 13:20:00,103.83,103.87,103.83,103.84,1977.0,98.0115,98.0493,98.0115,98.021,1977.0
2018-11-05 13:25:00,103.86,103.86,103.75,103.76,3590.0,98.0398,98.0398,97.936,97.9454,3590.0
2018-11-05 13:30:00,103.73,103.76,103.62,103.68,2834.0,97.9171,97.9454,97.8133,97.8699,2834.0
2018-11-05 13:35:00,103.71,103.85,103.68,103.8,3543.0,97.8982,98.0304,97.8699,97.9832,3543.0
2018-11-05 13:40:00,103.79,103.8,103.7,103.73,3900.0,97.9738,97.9832,97.8888,97.9171,3900.0
2018-11-05 13:45:00,103.72,103.74,103.57,103.57,3700.0,97.9077,97.9266,97.7661,97.7661,3700.0
2018-11-05 13:50:00,103.53,103.53,103.33,103.36,13100.0,97.7283,97.7283,97.5395,97.5679,13100.0
2018-11-05 13:55:00,103.37,103.44,103.3,103.35,3672.0,97.5773,97.6434,97.5112,97.5584,3672.0
2018-11-05 14:00:00,103.35,103.38,103.24,103.3,5412.0,97.5584,97.5867,97.4546,97.5112,5412.0
2018-11-05 14:05:00,103.29,103.3,103.21,103.25,2237.0,97.5018,97.5112,97.4263,97.464,2237.0
2018-11-05 14:10:00,103.3,103.36,103.27,103.34,5348.0,97.5112,97.5679,97.4829,97.549,5348.0
2018-11-05 14:15:00,103.37,103.57,103.36,103.56,3921.0,97.5773,97.7661,97.5679,97.7566,3921.0
2018-11-05 14:20:00,103.6,103.81,103.6,103.81,5882.0,97.7944,97.9926,97.7944,97.9926,5882.0
2018-11-05 14:25:00,103.84,103.87,103.8,103.87,1397.0,98.021,98.0493,97.9832,98.0493,1397.0
2018-11-05 14:30:00,103.83,103.88,103.7,103.78,7404.0,98.0115,98.0587,97.8888,97.9643,7404.0
2018-11-05 14:35:00,103.78,103.81,103.68,103.81,4928.0,97.9643,97.9926,97.8699,97.9926,4928.0
2018-11-05 14:40:00,103.89,104.13,103.89,104.09,4973.0,98.0681,98.2947,98.0681,98.2569,4973.0
2018-11-05 14:45:00,104.17,104.26,103.99,104.08,9725.0,98.3325,98.4174,98.1625,98.2475,9725.0
2018-11-05 14:50:00,104.06,104.18,104.05,104.16,4144.0,98.2286,98.3419,98.2192,98.323,4144.0
2018-11-05 14:55:00,104.14,104.22,104.12,104.12,3646.0,98.3041,98.3797,98.2853,98.2853,3646.0
2018-11-05 15:00:00,104.1,104.17,104.02,104.09,5467.0,98.2664,98.3325,98.1909,98.2569,5467.0
2018-11-05 15:05:00,104.16,104.25,104.15,104.21,6047.0,98.323,98.408,98.3136,98.3702,6047.0
2018-11-05 15:10:00,104.2,104.4,104.18,104.3,7506.0,98.3608,98.5496,98.3419,98.4552,7506.0
2018-11-05 15:15:00,104.3,104.3,104.06,104.07,5897.0,98.4552,98.4552,98.2286,98.2381,5897.0
2018-11-05 15:20:00,104.07,104.11,103.96,103.96,11012.0,98.2381,98.2758,98.1342,98.1342,11012.0
2018-11-05 15:25:00,103.96,104.12,103.9,104.12,10986.0,98.1342,98.2853,98.0776,98.2853,10986.0
2018-11-05 15:30:00,104.17,104.18,103.98,104.12,12640.0,98.3325,98.3419,98.1531,98.2853,12640.0
2018-11-05 15:35:00,104.13,104.17,104.03,104.1,13868.0,98.2947,98.3325,98.2003,98.2664,13868.0
2018-11-05 15:40:00,104.11,104.14,104.05,104.11,15351.0,98.2758,98.3041,98.2192,98.2758,15351.0
2018-11-05 15:45:00,104.1,104.13,103.99,104.0,27776.0,98.2664,98.2947,98.1625,98.172,27776.0
2018-11-05 15:50:00,104.0,104.11,103.96,104.11,32814.0,98.172,98.2758,98.1342,98.2758,32814.0
2018-11-05 15:55:00,104.11,104.11,103.91,103.92,76715.0,98.2758,98.2758,98.087,98.0965,76715.0
2018-11-06 09:30:00,103.27,103.73,103.21,103.37,8969.0,97.4829,97.9171,97.4263,97.5773,8969.0
2018-11-06 09:35:00,103.37,103.71,103.37,103.66,18189.0,97.5773,97.8982,97.5773,97.851,18189.0
2018-11-06 09:40:00,103.64,104.03,103.63,103.91,5992.0,97.8322,98.2003,97.8227,98.087,5992.0
2018-11-06 09:45:00,103.97,104.11,103.83,103.91,8646.0,98.1437,98.2758,98.0115,98.087,8646.0
2018-11-06 09:50:00,103.83,103.95,103.71,103.87,9152.0,98.0115,98.1248,97.8982,98.0493,9152.0
2018-11-06 09:55:00,103.93,104.04,103.82,103.91,3300.0,98.1059,98.2097,98.0021,98.087,3300.0
2018-11-06 10:00:00,103.86,104.31,103.69,104.03,12570.0,98.0398,98.4646,97.8794,98.2003,12570.0
2018-11-06 10:05:00,104.12,104.12,103.97,104.0,1800.0,98.2853,98.2853,98.1437,98.172,1800.0
2018-11-06 10:10:00,104.01,104.14,103.99,104.04,2900.0,98.1814,98.3041,98.1625,98.2097,2900.0
2018-11-06 10:15:00,104.14,104.26,103.99,104.0,7504.0,98.3041,98.4174,98.1625,98.172,7504.0
2018-11-06 10:20:00,103.98,104.22,103.81,104.22,12148.0,98.1531,98.3797,97.9926,98.3797,12148.0
2018-11-06 10:25:00,104.2,104.25,103.97,103.98,4253.0,98.3608,98.408,98.1437,98.1531,4253.0
2018-11-06 10:30:00,103.98,104.14,103.94,104.14,3240.0,98.1531,98.3041,98.1153,98.3041,3240.0
2018-11-06 10:35:00,104.18,104.3,104.01,104.01,6500.0,98.3419,98.4552,98.1814,98.1814,6500.0
2018-11-06 10:40:00,104.05,104.21,103.99,104.21,4400.0,98.2192,98.3702,98.1625,98.3702,4400.0
2018-11-06 10:45:00,104.19,104.3,104.1,104.1,1958.0,98.3513,98.4552,98.2664,98.2664,1958.0
2018-11-06 10:50:00,104.02,104.14,103.95,104.1,3147.0,98.1909,98.3041,98.1248,98.2664,3147.0
2018-11-06 10:55:00,104.1,104.1,103.93,103.97,4000.0,98.2664,98.2664,98.1059,98.1437,4000.0
2018-11-06 11:00:00,103.98,104.05,103.73,103.84,4458.0,98.1531,98.2192,97.9171,98.021,4458.0
2018-11-06 11:05:00,103.84,104.0,103.84,103.87,1519.0,98.021,98.172,98.021,98.0493,1519.0
2018-11-06 11:10:00,103.86,104.16,103.81,104.16,3382.0,98.0398,98.323,97.9926,98.323,3382.0
2018-11-06 11:15:00,104.18,104.18,103.96,103.99,4137.0,98.3419,98.3419,98.1342,98.1625,4137.0
2018-11-06 11:20:00,103.93,103.93,103.77,103.87,1900.0,98.1059,98.1059,97.9549,98.0493,1900.0
2018-11-06 11:25:00,103.81,103.89,103.78,103.82,2109.0,97.9926,98.0681,97.9643,98.0021,2109.0
2018-11-06 11:30:00,103.79,103.79,103.57,103.59,2928.0,97.9738,97.9738,97.7661,97.785,2928.0
2018-11-06 11:35:00,103.54,103.9,103.54,103.9,2840.0,97.7378,98.0776,97.7378,98.0776,2840.0
2018-11-06 11:40:00,103.99,103.99,103.78,103.8,2318.0,98.1625,98.1625,97.9643,97.9832,2318.0
2018-11-06 11:45:00,103.85,103.92,103.66,103.79,17750.0,98.0304,98.0965,97.851,97.9738,17750.0
2018-11-06 11:50:00,103.8,103.89,103.73,103.79,13069.0,97.9832,98.0681,97.9171,97.9738,13069.0
2018-11-06 11:55:00,103.82,104.0,103.82,103.95,9130.0,98.0021,98.172,98.0021,98.1248,9130.0
2018-11-06 12:00:00,104.0,104.0,103.74,103.74,2400.0,98.172,98.172,97.9266,97.9266,2400.0
2018-11-06 12:05:00,103.79,103.88,103.76,103.76,2600.0,97.9738,98.0587,97.9454,97.9454,2600.0
2018-11-06 12:10:00,103.77,103.85,103.76,103.81,2000.0,97.9549,98.0304,97.9454,97.9926,2000.0
2018-11-06 12:15:00,103.79,103.79,103.71,103.79,1900.0,97.9738,97.9738,97.8982,97.9738,1900.0
2018-11-06 12:20:00,103.8,103.88,103.67,103.7,5662.0,97.9832,98.0587,97.8605,97.8888,5662.0
2018-11-06 12:25:00,103.7,103.79,103.54,103.67,45618.0,97.8888,97.9738,97.7378,97.8605,45618.0
2018-11-06 12:30:00,103.67,103.89,103.66,103.88,5298.0,97.8605,98.0681,97.851,98.0587,5298.0
2018-11-06 12:35:00,103.89,103.98,103.89,103.91,2700.0,98.0681,98.1531,98.0681,98.087,2700.0
2018-11-06 12:40:00,103.98,104.02,103.93,104.02,1775.0,98.1531,98.1909,98.1059,98.1909,1775.0
2018-11-06 12:45:00,104.05,104.12,104.04,104.08,2500.0,98.2192,98.2853,98.2097,98.2475,2500.0
2018-11-06 12:50:00,104.13,104.14,104.03,104.06,2100.0,98.2947,98.3041,98.2003,98.2286,2100.0
2018-11-06 12:55:00,104.02,104.03,103.99,104.02,1100.0,98.1909,98.2003,98.1625,98.1909,1100.0
2018-11-06 13:00:00,104.02,104.13,104.01,104.11,2506.0,98.1909,98.2947,98.1814,98.2758,2506.0
2018-11-06 13:05:00,104.13,104.15,104.09,104.12,2135.0,98.2947,98.3136,98.2569,98.2853,2135.0
2018-11-06 13:10:00,104.14,104.23,104.01,104.11,6888.0,98.3041,98.3891,98.1814,98.2758,6888.0
2018-11-06 13:15:00,104.16,104.28,104.15,104.28,3000.0,98.323,98.4363,98.3136,98.4363,3000.0
2018-11-06 13:20:00,104.28,104.28,104.16,104.19,1100.0,98.4363,98.4363,98.323,98.3513,1100.0
2018-11-06 13:25:00,104.13,104.15,104.07,104.08,1342.0,98.2947,98.3136,98.2381,98.2475,1342.0
2018-11-06 13:30:00,104.06,104.22,104.06,104.12,2192.0,98.2286,98.3797,98.2286,98.2853,2192.0
2018-11-06 13:35:00,104.15,104.25,104.11,104.17,2960.0,98.3136,98.408,98.2758,98.3325,2960.0
2018-11-06 13:40:00,104.16,104.16,104.11,104.11,1200.0,98.323,98.323,98.2758,98.2758,1200.0
2018-11-06 13:45:00,104.13,104.13,103.96,103.98,2300.0,98.2947,98.2947,98.1342,98.1531,2300.0
2018-11-06 13:50:00,103.97,104.14,103.96,104.13,1500.0,98.1437,98.3041,98.1342,98.2947,1500.0
2018-11-06 13:55:00,104.11,104.11,104.0,104.0,1940.0,98.2758,98.2758,98.172,98.172,1940.0
2018-11-06 14:00:00,103.95,103.97,103.74,103.78,4468.0,98.1248,98.1437,97.9266,97.9643,4468.0
2018-11-06 14:05:00,103.78,103.86,103.78,103.85,1700.0,97.9643,98.0398,97.9643,98.0304,1700.0
2018-11-06 14:10:00,103.8,103.86,103.71,103.71,5137.0,97.9832,98.0398,97.8982,97.8982,5137.0
2018-11-06 14:15:00,103.7,103.79,103.63,103.79,5724.0,97.8888,97.9738,97.8227,97.9738,5724.0
2018-11-06 14:20:00,103.72,103.72,103.63,103.67,22445.0,97.9077,97.9077,97.8227,97.8605,22445.0
2018-11-06 14:25:00,103.6,103.61,103.27,103.32,9365.0,97.7944,97.8038,97.4829,97.5301,9365.0
2018-11-06 14:30:00,103.3,103.4,103.25,103.37,6342.0,97.5112,97.6056,97.464,97.5773,6342.0
2018-11-06 14:35:00,103.38,103.45,103.32,103.4,7470.0,97.5867,97.6528,97.5301,97.6056,7470.0
2018-11-06 14:40:00,103.38,103.43,103.38,103.41,3912.0,97.5867,97.6339,97.5867,97.615,3912.0
2018-11-06 14:45:00,103.42,103.57,103.4,103.53,5286.0,97.6245,97.7661,97.6056,97.7283,5286.0
2018-11-06 14:50:00,103.56,103.61,103.5,103.53,4205.0,97.7566,97.8038,97.7,97.7283,4205.0
2018-11-06 14:55:00,103.55,103.68,103.55,103.68,2800.0,97.7472,97.8699,97.7472,97.8699,2800.0
2018-11-06 15:00:00,103.6,103.65,103.55,103.58,4332.0,97.7944,97.8416,97.7472,97.7755,4332.0
2018-11-06 15:05:00,103.61,103.64,103.47,103.47,6825.0,97.8038,97.8322,97.6717,97.6717,6825.0
2018-11-06 15:10:00,103.48,103.53,103.38,103.38,6908.0,97.6811,97.7283,97.5867,97.5867,6908.0
2018-11-06 15:15:00,103.34,103.44,103.34,103.41,2083.0,97.549,97.6434,97.549,97.615,2083.0
2018-11-06 15:20:00,103.41,103.49,103.26,103.46,13842.0,97.615,97.6906,97.4735,97.6622,13842.0
2018-11-06 15:25:00,103.44,103.44,103.33,103.35,7669.0,97.6434,97.6434,97.5395,97.5584,7669.0
2018-11-06 15:30:00,103.35,103.45,103.35,103.39,9546.0,97.5584,97.6528,97.5584,97.5962,9546.0
2018-11-06 15:35:00,103.37,103.42,103.29,103.3,9557.0,97.5773,97.6245,97.5018,97.5112,9557.0
2018-11-06 15:40:00,103.3,103.34,103.27,103.3,11928.0,97.5112,97.549,97.4829,97.5112,11928.0
2018-11-06 15:45:00,103.28,103.32,103.17,103.27,17910.0,97.4923,97.5301,97.3885,97.4829,17910.0
2018-11-06 15:50:00,103.28,103.57,103.28,103.54,30933.0,97.4923,97.7661,97.4923,97.7378,30933.0
2018-11-06 15:55:00,103.55,103.65,103.5,103.56,44204.0,97.7472,97.8416,97.7,97.7566,44204.0
2018-11-07 09:30:00,104.39,104.39,103.94,103.94,7618.0,98.5401,98.5401,98.1153,98.1153,7618.0
2018-11-07 09:35:00,104.13,104.13,104.13,104.13,100.0,98.2947,98.2947,98.2947,98.2947,100.0
2018-11-07 09:40:00,104.28,104.41,104.18,104.25,5050.0,98.4363,98.559,98.3419,98.408,5050.0
2018-11-07 09:45:00,104.18,104.19,103.77,103.8,6570.0,98.3419,98.3513,97.9549,97.9832,6570.0
2018-11-07 09:50:00,103.8,103.92,103.57,103.57,3098.0,97.9832,98.0965,97.7661,97.7661,3098.0
2018-11-07 09:55:00,103.68,103.9,103.59,103.69,2983.0,97.8699,98.0776,97.785,97.8794,2983.0
2018-11-07 10:00:00,103.68,103.9,103.62,103.86,2600.0,97.8699,98.0776,97.8133,98.0398,2600.0
2018-11-07 10:05:00,103.86,103.86,103.61,103.66,3228.0,98.0398,98.0398,97.8038,97.851,3228.0
2018-11-07 10:10:00,103.76,103.86,103.74,103.82,2386.0,97.9454,98.0398,97.9266,98.0021,2386.0
2018-11-07 10:15:00,103.92,104.02,103.25,103.26,21388.0,98.0965,98.1909,97.464,97.4735,21388.0
2018-11-07 10:20:00,103.25,103.25,102.73,102.91,18042.0,97.464,97.464,96.9732,97.1431,18042.0
2018-11-07 10:25:00,102.91,103.37,102.9,103.34,12605.0,97.1431,97.5773,97.1336,97.549,12605.0
2018-11-07 10:30:00,103.38,103.67,103.26,103.67,4906.0,97.5867,97.8605,97.4735,97.8605,4906.0
2018-11-07 10:35:00,103.71,103.86,103.63,103.86,7550.0,97.8982,98.0398,97.8227,98.0398,7550.0
2018-11-07 10:40:00,103.86,103.86,103.42,103.43,6078.0,98.0398,98.0398,97.6245,97.6339,6078.0
2018-11-07 10:45:00,103.45,103.54,103.3,103.33,12317.0,97.6528,97.7378,97.5112,97.5395,12317.0
2018-11-07 10:50:00,103.42,103.42,102.85,102.9,63485.0,97.6245,97.6245,97.0864,97.1336,63485.0
2018-11-07 10:55:00,102.9,103.51,102.85,103.41,7145.0,97.1336,97.7094,97.0864,97.615,7145.0
2018-11-07 11:00:00,103.36,103.55,103.34,103.35,5462.0,97.5679,97.7472,97.549,97.5584,5462.0
2018-11-07 11:05:00,103.38,103.59,103.14,103.37,5526.0,97.5867,97.785,97.3602,97.5773,5526.0
2018-11-07 11:10:00,103.36,103.36,103.19,103.19,3667.0,97.5679,97.5679,97.4074,97.4074,3667.0
2018-11-07 11:15:00,103.21,103.25,102.9,103.04,8864.0,97.4263,97.464,97.1336,97.2658,8864.0
2018-11-07 11:20:00,103.06,103.25,103.0,103.06,6949.0,97.2847,97.464,97.228,97.2847,6949.0
2018-11-07 11:25:00,103.07,103.08,102.82,102.96,10801.0,97.2941,97.3035,97.0581,97.1903,10801.0
2018-11-07 11:30:00,103.0,103.11,102.82,102.85,8301.0,97.228,97.3319,97.0581,97.0864,8301.0
2018-11-07 11:35:00,102.88,102.95,102.87,102.92,2857.0,97.1147,97.1808,97.1053,97.1525,2857.0
2018-11-07 11:40:00,102.95,103.18,102.92,103.07,6237.0,97.1808,97.3979,97.1525,97.2941,6237.0
2018-11-07 11:45:00,103.05,103.17,102.98,103.05,5162.0,97.2752,97.3885,97.2091,97.2752,5162.0
2018-11-07 11:50:00,103.09,103.37,103.01,103.33,5410.0,97.313,97.5773,97.2375,97.5395,5410.0
2018-11-07 11:55:00,103.34,103.5,103.28,103.43,9540.0,97.549,97.7,97.4923,97.6339,9540.0
2018-11-07 12:00:00,103.4,103.5,103.36,103.39,4490.0,97.6056,97.7,97.5679,97.5962,4490.0
2018-11-07 12:05:00,103.41,103.47,103.32,103.38,5410.0,97.615,97.6717,97.5301,97.5867,5410.0
2018-11-07 12:10:00,103.34,103.53,103.29,103.45,3851.0,97.549,97.7283,97.5018,97.6528,3851.0
2018-11-07 12:15:00,103.52,103.52,103.29,103.29,2200.0,97.7189,97.7189,97.5018,97.5018,2200.0
2018-11-07 12:20:00,103.28,103.39,103.24,103.24,3805.0,97.4923,97.5962,97.4546,97.4546,3805.0
2018-11-07 12:25:00,103.31,103.33,103.23,103.24,5900.0,97.5207,97.5395,97.4451,97.4546,5900.0
2018-11-07 12:30:00,103.23,103.36,103.21,103.33,3212.0,97.4451,97.5679,97.4263,97.5395,3212.0
2018-11-07 12:35:00,103.39,103.46,103.02,103.07,10951.0,97.5962,97.6622,97.2469,97.2941,10951.0
2018-11-07 12:40:00,103.02,103.15,102.88,103.12,15816.0,97.2469,97.3696,97.1147,97.3413,15816.0
2018-11-07 12:45:00,103.14,103.29,103.14,103.27,2800.0,97.3602,97.5018,97.3602,97.4829,2800.0
2018-11-07 12:50:00,103.27,103.35,103.21,103.24,7032.0,97.4829,97.5584,97.4263,97.4546,7032.0
2018-11-07 12:55:00,103.24,103.39,103.23,103.24,5500.0,97.4546,97.5962,97.4451,97.4546,5500.0
2018-11-07 13:00:00,103.28,103.46,103.27,103.38,6758.0,97.4923,97.6622,97.4829,97.5867,6758.0
2018-11-07 13:05:00,103.36,103.63,103.34,103.59,4295.0,97.5679,97.8227,97.549,97.785,4295.0
2018-11-07 13:10:00,103.6,103.78,103.6,103.77,4450.0,97.7944,97.9643,97.7944,97.9549,4450.0
2018-11-07 13:15:00,103.77,103.84,103.75,103.84,2900.0,97.9549,98.021,97.936,98.021,2900.0
2018-11-07 13:20:00,103.83,103.93,103.75,103.93,9912.0,98.0115,98.1059,97.936,98.1059,9912.0
2018-11-07 13:25:00,103.92,103.93,103.74,103.75,13949.0,98.0965,98.1059,97.9266,97.936,13949.0
2018-11-07 13:30:00,103.75,103.89,103.61,103.61,6496.0,97.936,98.0681,97.8038,97.8038,6496.0
2018-11-07 13:35:00,103.61,103.79,103.61,103.66,6708.0,97.8038,97.9738,97.8038,97.851,6708.0
2018-11-07 13:40:00,103.67,103.73,103.54,103.58,4068.0,97.8605,97.9171,97.7378,97.7755,4068.0
2018-11-07 13:45:00,103.57,103.6,103.45,103.46,6122.0,97.7661,97.7944,97.6528,97.6622,6122.0
2018-11-07 13:50:00,103.48,103.56,103.3,103.3,14401.0,97.6811,97.7566,97.5112,97.5112,14401.0
2018-11-07 13:55:00,103.32,103.42,103.31,103.41,4000.0,97.5301,97.6245,97.5207,97.615,4000.0
2018-11-07 14:00:00,103.41,103.5,103.36,103.38,8588.0,97.615,97.7,97.5679,97.5867,8588.0
2018-11-07 14:05:00,103.39,103.49,103.37,103.4,13800.0,97.5962,97.6906,97.5773,97.6056,13800.0
2018-11-07 14:10:00,103.43,103.5,103.29,103.3,11631.0,97.6339,97.7,97.5018,97.5112,11631.0
2018-11-07 14:15:00,103.31,103.4,103.29,103.33,10465.0,97.5207,97.6056,97.5018,97.5395,10465.0
2018-11-07 14:20:00,103.33,103.38,103.24,103.28,21554.0,97.5395,97.5867,97.4546,97.4923,21554.0
2018-11-07 14:25:00,103.28,103.44,103.26,103.4,14181.0,97.4923,97.6434,97.4735,97.6056,14181.0
2018-11-07 14:30:00,103.38,103.44,103.3,103.3,8690.0,97.5867,97.6434,97.5112,97.5112,8690.0
2018-11-07 14:35:00,103.31,103.48,103.31,103.36,10738.0,97.5207,97.6811,97.5207,97.5679,10738.0
2018-11-07 14:40:00,103.38,103.42,103.35,103.36,6482.0,97.5867,97.6245,97.5584,97.5679,6482.0
2018-11-07 14:45:00,103.37,103.42,103.18,103.22,12200.0,97.5773,97.6245,97.3979,97.4357,12200.0
2018-11-07 14:50:00,103.23,103.4,103.23,103.38,8323.0,97.4451,97.6056,97.4451,97.5867,8323.0
2018-11-07 14:55:00,103.38,103.45,103.31,103.45,4488.0,97.5867,97.6528,97.5207,97.6528,4488.0
2018-11-07 15:00:00,103.42,103.44,103.35,103.35,10019.0,97.6245,97.6434,97.5584,97.5584,10019.0
2018-11-07 15:05:00,103.37,103.47,103.36,103.41,15675.0,97.5773,97.6717,97.5679,97.615,15675.0
2018-11-07 15:10:00,103.43,103.49,103.38,103.46,11888.0,97.6339,97.6906,97.5867,97.6622,11888.0
2018-11-07 15:15:00,103.46,103.5,103.39,103.4,14638.0,97.6622,97.7,97.5962,97.6056,14638.0
2018-11-07 15:20:00,103.4,103.49,103.39,103.43,13285.0,97.6056,97.6906,97.5962,97.6339,13285.0
2018-11-07 15:25:00,103.43,103.67,103.43,103.67,177273.0,97.6339,97.8605,97.6339,97.8605,177273.0
2018-11-07 15:30:00,103.65,103.86,103.62,103.84,19305.0,97.8416,98.0398,97.8133,98.021,19305.0
2018-11-07 15:35:00,103.85,103.88,103.76,103.81,15011.0,98.0304,98.0587,97.9454,97.9926,15011.0
2018-11-07 15:40:00,103.83,103.86,103.76,103.78,20548.0,98.0115,98.0398,97.9454,97.9643,20548.0
2018-11-07 15:45:00,103.78,103.86,103.69,103.71,29669.0,97.9643,98.0398,97.8794,97.8982,29669.0
2018-11-07 15:50:00,103.72,103.78,103.67,103.78,30287.0,97.9077,97.9643,97.8605,97.9643,30287.0
2018-11-07 15:55:00,103.78,103.94,103.75,103.84,65381.0,97.9643,98.1153,97.936,98.021,65381.0
2018-11-08 09:30:00,103.79,103.94,102.87,103.19,8880.0,97.9738,98.1153,97.1053,97.4074,8880.0
2018-11-08 09:35:00,103.33,103.84,103.2,103.39,3914.0,97.5395,98.021,97.4168,97.5962,3914.0
2018-11-08 09:40:00,103.42,103.64,103.39,103.64,1032.0,97.6245,97.8322,97.5962,97.8322,1032.0
2018-11-08 09:45:00,103.67,103.8,103.5,103.64,10202.0,97.8605,97.9832,97.7,97.8322,10202.0
2018-11-08 09:50:00,103.67,103.84,103.67,103.76,4300.0,97.8605,98.021,97.8605,97.9454,4300.0
2018-11-08 09:55:00,103.78,103.96,103.56,103.58,12260.0,97.9643,98.1342,97.7566,97.7755,12260.0
2018-11-08 10:00:00,103.65,103.7,103.46,103.62,14000.0,97.8416,97.8888,97.6622,97.8133,14000.0
2018-11-08 10:05:00,103.74,103.74,103.4,103.46,12529.0,97.9266,97.9266,97.6056,97.6622,12529.0
2018-11-08 10:10:00,103.53,103.56,103.3,103.36,4604.0,97.7283,97.7566,97.5112,97.5679,4604.0
2018-11-08 10:15:00,103.34,103.42,103.27,103.42,4400.0,97.549,97.6245,97.4829,97.6245,4400.0
2018-11-08 10:20:00,103.43,103.52,103.39,103.39,5625.0,97.6339,97.7189,97.5962,97.5962,5625.0
2018-11-08 10:25:00,103.39,103.46,103.23,103.39,7300.0,97.5962,97.6622,97.4451,97.5962,7300.0
2018-11-08 10:30:00,103.33,103.37,103.17,103.22,12982.0,97.5395,97.5773,97.3885,97.4357,12982.0
2018-11-08 10:35:00,103.25,103.29,103.08,103.21,22031.0,97.464,97.5018,97.3035,97.4263,22031.0
2018-11-08 10:40:00,103.23,103.23,103.0,103.0,4261.0,97.4451,97.4451,97.228,97.228,4261.0
2018-11-08 10:45:00,102.98,102.98,102.76,102.81,5805.0,97.2091,97.2091,97.0015,97.0487,5805.0
2018-11-08 10:50:00,102.81,103.15,102.8,103.15,3576.0,97.0487,97.3696,97.0392,97.3696,3576.0
2018-11-08 10:55:00,103.18,103.28,103.14,103.14,4171.0,97.3979,97.4923,97.3602,97.3602,4171.0
2018-11-08 11:00:00,103.2,103.23,103.13,103.14,3700.0,97.4168,97.4451,97.3507,97.3602,3700.0
2018-11-08 11:05:00,103.15,103.17,103.0,103.02,8837.0,97.3696,97.3885,97.228,97.2469,8837.0
2018-11-08 11:10:00,103.0,103.0,102.57,102.57,4909.0,97.228,97.228,96.8221,96.8221,4909.0
2018-11-08 11:15:00,102.52,102.59,102.43,102.43,7643.0,96.7749,96.841,96.69,96.69,7643.0
2018-11-08 11:20:00,102.39,102.44,102.2,102.26,4417.0,96.6522,96.6994,96.4729,96.5295,4417.0
2018-11-08 11:25:00,102.27,102.3,102.09,102.09,10100.0,96.5389,96.5673,96.369,96.369,10100.0
2018-11-08 11:30:00,102.08,102.2,102.01,102.15,15563.0,96.3596,96.4729,96.2935,96.4257,15563.0
2018-11-08 11:35:00,102.13,102.13,101.98,101.98,4304.0,96.4068,96.4068,96.2652,96.2652,4304.0
2018-11-08 11:40:00,101.98,102.17,101.89,101.89,15218.0,96.2652,96.4445,96.1802,96.1802,15218.0
2018-11-08 11:45:00,101.9,101.96,101.76,101.86,14889.0,96.1897,96.2463,96.0575,96.1519,14889.0
2018-11-08 11:50:00,101.85,101.88,101.61,101.72,12041.0,96.1425,96.1708,95.9159,96.0198,12041.0
2018-11-08 11:55:00,101.72,101.89,101.69,101.76,15535.0,96.0198,96.1802,95.9914,96.0575,15535.0
2018-11-08 12:00:00,101.73,101.9,101.67,101.9,13392.0,96.0292,96.1897,95.9726,96.1897,13392.0
2018-11-08 12:05:00,101.91,102.36,101.91,102.31,7428.0,96.1991,96.6239,96.1991,96.5767,7428.0
2018-11-08 12:10:00,102.31,102.46,102.23,102.27,13028.0,96.5767,96.7183,96.5012,96.5389,13028.0
2018-11-08 12:15:00,102.29,102.35,102.25,102.31,9425.0,96.5578,96.6144,96.5201,96.5767,9425.0
2018-11-08 12:20:00,102.31,102.42,102.22,102.23,11329.0,96.5767,96.6805,96.4917,96.5012,11329.0
2018-11-08 12:25:00,102.22,102.32,102.17,102.21,9184.0,96.4917,96.5861,96.4445,96.4823,9184.0
2018-11-08 12:30:00,102.2,102.26,102.14,102.2,7956.0,96.4729,96.5295,96.4162,96.4729,7956.0
2018-11-08 12:35:00,102.19,102.29,102.13,102.23,11344.0,96.4634,96.5578,96.4068,96.5012,11344.0
2018-11-08 12:40:00,102.23,102.31,102.15,102.29,10725.0,96.5012,96.5767,96.4257,96.5578,10725.0
2018-11-08 12:45:00,102.28,102.5,102.25,102.36,31969.0,96.5484,96.756,96.5201,96.6239,31969.0
2018-11-08 12:50:00,102.38,102.47,102.29,102.29,11012.0,96.6428,96.7277,96.5578,96.5578,11012.0
2018-11-08 12:55:00,102.34,102.35,102.12,102.13,11973.0,96.605,96.6144,96.3973,96.4068,11973.0
2018-11-08 13:00:00,102.13,102.18,102.06,102.06,10687.0,96.4068,96.454,96.3407,96.3407,10687.0
2018-11-08 13:05:00,102.05,102.23,102.05,102.11,6000.0,96.3313,96.5012,96.3313,96.3879,6000.0
2018-11-08 13:10:00,102.13,102.15,102.02,102.05,9494.0,96.4068,96.4257,96.3029,96.3313,9494.0
2018-11-08 13:15:00,102.05,102.08,101.9,101.9,5899.0,96.3313,96.3596,96.1897,96.1897,5899.0
2018-11-08 13:20:00,101.92,102.01,101.89,101.95,20227.0,96.2085,96.2935,96.1802,96.2369,20227.0
2018-11-08 13:25:00,101.92,102.0,101.8,101.82,9217.0,96.2085,96.2841,96.0953,96.1141,9217.0
2018-11-08 13:30:00,101.78,101.88,101.74,101.83,11501.0,96.0764,96.1708,96.0386,96.1236,11501.0
2018-11-08 13:35:00,101.81,101.88,101.75,101.82,10673.0,96.1047,96.1708,96.0481,96.1141,10673.0
2018-11-08 13:40:00,101.87,102.01,101.76,102.01,13696.0,96.1613,96.2935,96.0575,96.2935,13696.0
2018-11-08 13:45:00,102.06,102.12,102.0,102.02,9200.0,96.3407,96.3973,96.2841,96.3029,9200.0
2018-11-08 13:50:00,102.0,102.11,101.94,101.98,20542.0,96.2841,96.3879,96.2274,96.2652,20542.0
2018-11-08 13:55:00,101.96,102.16,101.93,102.04,16199.0,96.2463,96.4351,96.218,96.3218,16199.0
2018-11-08 14:00:00,102.01,102.06,101.84,101.91,24712.0,96.2935,96.3407,96.133,96.1991,24712.0
2018-11-08 14:05:00,101.96,102.28,101.96,102.26,21069.0,96.2463,96.5484,96.2463,96.5295,21069.0
2018-11-08 14:10:00,102.24,102.24,101.83,101.83,17000.0,96.5106,96.5106,96.1236,96.1236,17000.0
2018-11-08 14:15:00,101.83,102.03,101.83,101.85,17793.0,96.1236,96.3124,96.1236,96.1425,17793.0
2018-11-08 14:20:00,101.82,101.87,101.57,101.57,14121.0,96.1141,96.1613,95.8782,95.8782,14121.0
2018-11-08 14:25:00,101.57,101.63,101.42,101.54,23560.0,95.8782,95.9348,95.7366,95.8498,23560.0
2018-11-08 14:30:00,101.53,101.59,101.38,101.38,15809.0,95.8404,95.897,95.6988,95.6988,15809.0
2018-11-08 14:35:00,101.39,101.58,101.39,101.44,17713.0,95.7082,95.8876,95.7082,95.7554,17713.0
2018-11-08 14:40:00,101.43,101.55,101.4,101.51,35279.0,95.746,95.8593,95.7177,95.8215,35279.0
2018-11-08 14:45:00,101.49,101.77,101.48,101.71,13638.0,95.8026,96.067,95.7932,96.0103,13638.0
2018-11-08 14:50:00,101.69,101.75,101.63,101.69,15396.0,95.9914,96.0481,95.9348,95.9914,15396.0
2018-11-08 14:55:00,101.68,101.74,101.65,101.68,14239.0,95.982,96.0386,95.9537,95.982,14239.0
2018-11-08 15:00:00,101.65,101.65,101.49,101.56,16790.0,95.9537,95.9537,95.8026,95.8687,16790.0
2018-11-08 15:05:00,101.54,101.65,101.51,101.59,20268.0,95.8498,95.9537,95.8215,95.897,20268.0
2018-11-08 15:10:00,101.57,101.77,101.47,101.73,15224.0,95.8782,96.067,95.7838,96.0292,15224.0
2018-11-08 15:15:00,101.75,101.85,101.68,101.74,12370.0,96.0481,96.1425,95.982,96.0386,12370.0
2018-11-08 15:20:00,101.74,101.8,101.67,101.78,16391.0,96.0386,96.0953,95.9726,96.0764,16391.0
2018-11-08 15:25:00,101.74,101.8,101.69,101.74,17471.0,96.0386,96.0953,95.9914,96.0386,17471.0
2018-11-08 15:30:00,101.7,101.82,101.61,101.79,16444.0,96.0009,96.1141,95.9159,96.0858,16444.0
2018-11-08 15:35:00,101.78,101.8,101.61,101.78,27029.0,96.0764,96.0953,95.9159,96.0764,27029.0
2018-11-08 15:40:00,101.77,101.83,101.75,101.8,15738.0,96.067,96.1236,96.0481,96.0953,15738.0
2018-11-08 15:45:00,101.79,101.94,101.79,101.87,40322.0,96.0858,96.2274,96.0858,96.1613,40322.0
2018-11-08 15:50:00,101.87,101.94,101.78,101.82,64928.0,96.1613,96.2274,96.0764,96.1141,64928.0
2018-11-08 15:55:00,101.82,102.02,101.82,102.0,81127.0,96.1141,96.3029,96.1141,96.2841,81127.0
2018-11-09 09:30:00,101.95,101.95,101.34,101.39,63954.0,96.2369,96.2369,95.661,95.7082,63954.0
2018-11-09 09:35:00,101.72,102.16,101.72,102.04,5400.0,96.0198,96.4351,96.0198,96.3218,5400.0
2018-11-09 09:40:00,102.09,102.44,102.08,102.44,2265.0,96.369,96.6994,96.3596,96.6994,2265.0
2018-11-09 09:45:00,102.5,102.82,102.5,102.76,1297.0,96.756,97.0581,96.756,97.0015,1297.0
2018-11-09 09:50:00,102.65,102.81,102.53,102.53,7350.0,96.8976,97.0487,96.7844,96.7844,7350.0
2018-11-09 09:55:00,102.51,102.64,102.24,102.37,7516.0,96.7655,96.8882,96.5106,96.6333,7516.0
2018-11-09 10:00:00,102.4,102.5,101.59,101.66,9710.0,96.6616,96.756,95.897,95.9631,9710.0
2018-11-09 10:05:00,101.54,101.66,101.21,101.26,12673.0,95.8498,95.9631,95.5383,95.5855,12673.0
2018-11-09 10:10:00,101.27,101.55,101.27,101.51,4853.0,95.595,95.8593,95.595,95.8215,4853.0
2018-11-09 10:15:00,101.47,101.65,101.46,101.53,5360.0,95.7838,95.9537,95.7743,95.8404,5360.0
2018-11-09 10:20:00,101.51,101.75,101.51,101.75,2606.0,95.8215,96.0481,95.8215,96.0481,2606.0
2018-11-09 10:25:00,101.8,101.91,101.72,101.74,9211.0,96.0953,96.1991,96.0198,96.0386,9211.0
2018-11-09 10:30:00,101.74,101.8,101.71,101.72,4114.0,96.0386,96.0953,96.0103,96.0198,4114.0
2018-11-09 10:35:00,101.74,101.75,101.54,101.68,13900.0,96.0386,96.0481,95.8498,95.982,13900.0
2018-11-09 10:40:00,101.66,101.68,101.54,101.54,6300.0,95.9631,95.982,95.8498,95.8498,6300.0
2018-11-09 10:45:00,101.48,101.61,101.4,101.4,12507.0,95.7932,95.9159,95.7177,95.7177,12507.0
2018-11-09 10:50:00,101.29,101.35,101.15,101.28,65240.0,95.6138,95.6705,95.4817,95.6044,65240.0
2018-11-09 10:55:00,101.28,101.45,101.2,101.36,20601.0,95.6044,95.7649,95.5289,95.6799,20601.0
2018-11-09 11:00:00,101.38,101.48,101.3,101.34,18033.0,95.6988,95.7932,95.6233,95.661,18033.0
2018-11-09 11:05:00,101.33,101.36,101.23,101.28,5851.0,95.6516,95.6799,95.5572,95.6044,5851.0
2018-11-09 11:10:00,101.34,101.43,101.27,101.34,5167.0,95.661,95.746,95.595,95.661,5167.0
2018-11-09 11:15:00,101.42,101.54,101.39,101.49,3900.0,95.7366,95.8498,95.7082,95.8026,3900.0
2018-11-09 11:20:00,101.53,101.73,101.53,101.72,5499.0,95.8404,96.0292,95.8404,96.0198,5499.0
2018-11-09 11:25:00,101.72,101.89,101.72,101.72,2009.0,96.0198,96.1802,96.0198,96.0198,2009.0
2018-11-09 11:30:00,101.75,101.77,101.63,101.63,3003.0,96.0481,96.067,95.9348,95.9348,3003.0
2018-11-09 11:35:00,101.68,101.76,101.41,101.62,9165.0,95.982,96.0575,95.7271,95.9254,9165.0
2018-11-09 11:40:00,101.56,101.61,101.39,101.58,4501.0,95.8687,95.9159,95.7082,95.8876,4501.0
2018-11-09 11:45:00,101.55,101.58,101.37,101.42,2000.0,95.8593,95.8876,95.6894,95.7366,2000.0
2018-11-09 11:50:00,101.4,101.4,101.27,101.29,4573.0,95.7177,95.7177,95.595,95.6138,4573.0
2018-11-09 11:55:00,101.29,101.29,101.09,101.16,143680.0,95.6138,95.6138,95.4251,95.4911,143680.0
2018-11-09 12:00:00,101.16,101.47,101.16,101.47,5200.0,95.4911,95.7838,95.4911,95.7838,5200.0
2018-11-09 12:05:00,101.52,101.57,101.48,101.57,2858.0,95.831,95.8782,95.7932,95.8782,2858.0
2018-11-09 12:10:00,101.61,101.65,101.44,101.47,3812.0,95.9159,95.9537,95.7554,95.7838,3812.0
2018-11-09 12:15:00,101.45,101.45,101.33,101.35,3600.0,95.7649,95.7649,95.6516,95.6705,3600.0
2018-11-09 12:20:00,101.35,101.56,101.31,101.5,5860.0,95.6705,95.8687,95.6327,95.8121,5860.0
2018-11-09 12:25:00,101.56,101.63,101.54,101.54,1900.0,95.8687,95.9348,95.8498,95.8498,1900.0
2018-11-09 12:30:00,101.53,101.69,101.52,101.69,1607.0,95.8404,95.9914,95.831,95.9914,1607.0
2018-11-09 12:35:00,101.8,101.87,101.77,101.77,4000.0,96.0953,96.1613,96.067,96.067,4000.0
2018-11-09 12:40:00,101.77,101.91,101.77,101.91,3300.0,96.067,96.1991,96.067,96.1991,3300.0
2018-11-09 12:45:00,101.93,102.0,101.91,101.96,2100.0,96.218,96.2841,96.1991,96.2463,2100.0
2018-11-09 12:50:00,101.96,101.96,101.86,101.86,2100.0,96.2463,96.2463,96.1519,96.1519,2100.0
2018-11-09 12:55:00,101.83,101.83,101.74,101.8,1649.0,96.1236,96.1236,96.0386,96.0953,1649.0
2018-11-09 13:00:00,101.8,101.8,101.7,101.72,1400.0,96.0953,96.0953,96.0009,96.0198,1400.0
2018-11-09 13:05:00,101.73,101.8,101.68,101.8,5950.0,96.0292,96.0953,95.982,96.0953,5950.0
2018-11-09 13:10:00,101.8,101.84,101.79,101.8,2100.0,96.0953,96.133,96.0858,96.0953,2100.0
2018-11-09 13:15:00,101.77,101.78,101.66,101.66,1100.0,96.067,96.0764,95.9631,95.9631,1100.0
2018-11-09 13:20:00,101.7,101.8,101.67,101.78,3069.0,96.0009,96.0953,95.9726,96.0764,3069.0
2018-11-09 13:25:00,101.78,101.91,101.78,101.91,4200.0,96.0764,96.1991,96.0764,96.1991,4200.0
2018-11-09 13:30:00,101.88,101.88,101.69,101.71,3900.0,96.1708,96.1708,95.9914,96.0103,3900.0
2018-11-09 13:35:00,101.73,101.81,101.73,101.76,2100.0,96.0292,96.1047,96.0292,96.0575,2100.0
2018-11-09 13:40:00,101.73,101.89,101.72,101.81,3900.0,96.0292,96.1802,96.0198,96.1047,3900.0
2018-11-09 13:45:00,101.79,101.79,101.58,101.7,2900.0,96.0858,96.0858,95.8876,96.0009,2900.0
2018-11-09 13:50:00,101.7,101.75,101.69,101.72,2200.0,96.0009,96.0481,95.9914,96.0198,2200.0
2018-11-09 13:55:00,101.78,101.81,101.7,101.7,3184.0,96.0764,96.1047,96.0009,96.0009,3184.0
2018-11-09 14:00:00,101.65,101.74,101.6,101.71,2800.0,95.9537,96.0386,95.9065,96.0103,2800.0
2018-11-09 14:05:00,101.73,101.76,101.49,101.49,2300.0,96.0292,96.0575,95.8026,95.8026,2300.0
2018-11-09 14:10:00,101.51,101.54,101.41,101.46,10047.0,95.8215,95.8498,95.7271,95.7743,10047.0
2018-11-09 14:15:00,101.43,101.47,101.33,101.34,3460.0,95.746,95.7838,95.6516,95.661,3460.0
2018-11-09 14:20:00,101.35,101.35,101.19,101.29,2990.0,95.6705,95.6705,95.5195,95.6138,2990.0
2018-11-09 14:25:00,101.33,101.37,101.31,101.31,2395.0,95.6516,95.6894,95.6327,95.6327,2395.0
2018-11-09 14:30:00,101.32,101.62,101.32,101.59,4700.0,95.6422,95.9254,95.6422,95.897,4700.0
2018-11-09 14:35:00,101.63,101.74,101.61,101.74,2502.0,95.9348,96.0386,95.9159,96.0386,2502.0
2018-11-09 14:40:00,101.75,101.86,101.72,101.74,2400.0,96.0481,96.1519,96.0198,96.0386,2400.0
2018-11-09 14:45:00,101.78,101.85,101.76,101.84,8065.0,96.0764,96.1425,96.0575,96.133,8065.0
2018-11-09 14:50:00,101.84,102.09,101.84,102.04,12900.0,96.133,96.369,96.133,96.3218,12900.0
2018-11-09 14:55:00,102.02,102.15,101.9,101.99,11732.0,96.3029,96.4257,96.1897,96.2746,11732.0
2018-11-09 15:00:00,102.0,102.01,101.89,101.89,11067.0,96.2841,96.2935,96.1802,96.1802,11067.0
2018-11-09 15:05:00,101.91,102.0,101.88,102.0,6300.0,96.1991,96.2841,96.1708,96.2841,6300.0
2018-11-09 15:10:00,102.0,102.01,101.89,102.0,10991.0,96.2841,96.2935,96.1802,96.2841,10991.0
2018-11-09 15:15:00,102.0,102.01,101.81,102.0,9001.0,96.2841,96.2935,96.1047,96.2841,9001.0
2018-11-09 15:20:00,102.0,102.06,101.94,102.0,23004.0,96.2841,96.3407,96.2274,96.2841,23004.0
2018-11-09 15:25:00,101.98,102.02,101.92,101.92,6475.0,96.2652,96.3029,96.2085,96.2085,6475.0
2018-11-09 15:30:00,101.93,102.02,101.93,101.98,10611.0,96.218,96.3029,96.218,96.2652,10611.0
2018-11-09 15:35:00,101.97,102.12,101.97,102.04,16106.0,96.2557,96.3973,96.2557,96.3218,16106.0
2018-11-09 15:40:00,102.03,102.27,102.02,102.26,16337.0,96.3124,96.5389,96.3029,96.5295,16337.0
2018-11-09 15:45:00,102.28,102.33,102.14,102.16,16472.0,96.5484,96.5956,96.4162,96.4351,16472.0
2018-11-09 15:50:00,102.15,102.21,102.11,102.2,16870.0,96.4257,96.4823,96.3879,96.4729,16870.0
2018-11-09 15:55:00,102.21,102.28,102.08,102.12,48250.0,96.4823,96.5484,96.3596,96.3973,48250.0
2018-11-12 09:30:00,101.64,102.0,101.24,101.53,11214.0,95.9442,96.2841,95.5667,95.8404,11214.0
2018-11-12 09:35:00,101.56,101.56,101.02,101.15,14992.0,95.8687,95.8687,95.359,95.4817,14992.0
2018-11-12 09:40:00,101.16,101.18,100.78,101.05,20530.0,95.4911,95.51,95.1324,95.3873,20530.0
2018-11-12 09:45:00,101.11,101.17,100.79,100.92,10021.0,95.4439,95.5006,95.1419,95.2646,10021.0
2018-11-12 09:50:00,100.92,100.94,100.42,100.53,23500.0,95.2646,95.2835,94.7926,94.8964,23500.0
2018-11-12 09:55:00,100.56,100.72,100.55,100.65,16106.0,94.9248,95.0758,94.9153,95.0097,16106.0
2018-11-12 10:00:00,100.64,100.86,100.6,100.86,9599.0,95.0003,95.2079,94.9625,95.2079,9599.0
2018-11-12 10:05:00,100.86,101.31,100.75,101.31,14203.0,95.2079,95.6327,95.1041,95.6327,14203.0
2018-11-12 10:10:00,101.32,101.47,101.3,101.42,6580.0,95.6422,95.7838,95.6233,95.7366,6580.0
2018-11-12 10:15:00,101.41,101.57,101.38,101.5,4308.0,95.7271,95.8782,95.6988,95.8121,4308.0
2018-11-12 10:20:00,101.49,101.82,101.49,101.8,2300.0,95.8026,96.1141,95.8026,96.0953,2300.0
2018-11-12 10:25:00,101.77,101.82,101.56,101.56,2900.0,96.067,96.1141,95.8687,95.8687,2900.0
2018-11-12 10:30:00,101.56,101.56,101.05,101.13,17839.0,95.8687,95.8687,95.3873,95.4628,17839.0
2018-11-12 10:35:00,101.09,101.27,100.93,101.24,13189.0,95.4251,95.595,95.274,95.5667,13189.0
2018-11-12 10:40:00,101.25,101.33,100.99,101.33,14221.0,95.5761,95.6516,95.3307,95.6516,14221.0
2018-11-12 10:45:00,101.33,101.38,101.18,101.18,9543.0,95.6516,95.6988,95.51,95.51,9543.0
2018-11-12 10:50:00,101.11,101.3,100.96,100.97,26179.0,95.4439,95.6233,95.3023,95.3118,26179.0
2018-11-12 10:55:00,100.97,101.35,100.92,101.13,45367.0,95.3118,95.6705,95.2646,95.4628,45367.0
2018-11-12 11:00:00,101.04,101.18,100.95,101.05,19338.0,95.3779,95.51,95.2929,95.3873,19338.0
2018-11-12 11:05:00,101.01,101.1,100.82,101.1,4375.0,95.3495,95.4345,95.1702,95.4345,4375.0
2018-11-12 11:10:00,101.05,101.08,100.94,100.94,3336.0,95.3873,95.4156,95.2835,95.2835,3336.0
2018-11-12 11:15:00,100.94,100.96,100.52,100.55,8299.0,95.2835,95.3023,94.887,94.9153,8299.0
2018-11-12 11:20:00,100.55,100.83,100.55,100.81,6068.0,94.9153,95.1796,94.9153,95.1607,6068.0
2018-11-12 11:25:00,100.8,100.84,100.65,100.65,2647.0,95.1513,95.1891,95.0097,95.0097,2647.0
2018-11-12 11:30:00,100.67,100.73,100.53,100.55,11341.0,95.0286,95.0852,94.8964,94.9153,11341.0
2018-11-12 11:35:00,100.61,100.73,100.6,100.73,7275.0,94.972,95.0852,94.9625,95.0852,7275.0
2018-11-12 11:40:00,100.76,100.97,100.7,100.93,6068.0,95.1136,95.3118,95.0569,95.274,6068.0
2018-11-12 11:45:00,100.9,101.04,100.68,100.68,24050.0,95.2457,95.3779,95.038,95.038,24050.0
2018-11-12 11:50:00,100.65,100.72,100.41,100.72,10700.0,95.0097,95.0758,94.7832,95.0758,10700.0
2018-11-12 11:55:00,100.75,100.86,100.72,100.72,3000.0,95.1041,95.2079,95.0758,95.0758,3000.0
2018-11-12 12:00:00,100.69,100.82,100.67,100.79,7900.0,95.0475,95.1702,95.0286,95.1419,7900.0
2018-11-12 12:05:00,100.84,101.16,100.84,100.98,15902.0,95.1891,95.4911,95.1891,95.3212,15902.0
2018-11-12 12:10:00,100.98,101.04,100.69,100.79,7953.0,95.3212,95.3779,95.0475,95.1419,7953.0
2018-11-12 12:15:00,100.83,100.95,100.82,100.84,3500.0,95.1796,95.2929,95.1702,95.1891,3500.0
2018-11-12 12:20:00,100.86,100.95,100.77,100.88,6122.0,95.2079,95.2929,95.123,95.2268,6122.0
2018-11-12 12:25:00,100.85,100.85,100.73,100.73,1500.0,95.1985,95.1985,95.0852,95.0852,1500.0
2018-11-12 12:30:00,100.71,100.77,100.59,100.59,3869.0,95.0664,95.123,94.9531,94.9531,3869.0
2018-11-12 12:35:00,100.57,100.75,100.57,100.66,5514.0,94.9342,95.1041,94.9342,95.0192,5514.0
2018-11-12 12:40:00,100.68,100.75,100.62,100.75,4306.0,95.038,95.1041,94.9814,95.1041,4306.0
2018-11-12 12:45:00,100.71,100.71,100.5,100.5,3900.0,95.0664,95.0664,94.8681,94.8681,3900.0
2018-11-12 12:50:00,100.52,100.77,100.35,100.43,109007.0,94.887,95.123,94.7265,94.802,109007.0
2018-11-12 12:55:00,100.44,100.46,100.24,100.31,5790.0,94.8115,94.8304,94.6227,94.6888,5790.0
2018-11-12 13:00:00,100.31,100.45,100.3,100.34,3345.0,94.6888,94.8209,94.6793,94.7171,3345.0
2018-11-12 13:05:00,100.41,100.47,100.27,100.41,8300.0,94.7832,94.8398,94.651,94.7832,8300.0
2018-11-12 13:10:00,100.41,100.58,100.38,100.42,4100.0,94.7832,94.9436,94.7548,94.7926,4100.0
2018-11-12 13:15:00,100.44,100.59,100.43,100.51,4297.0,94.8115,94.9531,94.802,94.8776,4297.0
2018-11-12 13:20:00,100.45,100.56,100.38,100.4,22676.0,94.8209,94.9248,94.7548,94.7737,22676.0
2018-11-12 13:25:00,100.41,100.6,100.37,100.38,49104.0,94.7832,94.9625,94.7454,94.7548,49104.0
2018-11-12 13:30:00,100.41,100.77,100.4,100.58,33484.0,94.7832,95.123,94.7737,94.9436,33484.0
2018-11-12 13:35:00,100.57,100.7,100.53,100.66,7304.0,94.9342,95.0569,94.8964,95.0192,7304.0
2018-11-12 13:40:00,100.65,100.69,100.53,100.62,58411.0,95.0097,95.0475,94.8964,94.9814,58411.0
2018-11-12 13:45:00,100.59,100.78,100.42,100.77,96304.0,94.9531,95.1324,94.7926,95.123,96304.0
2018-11-12 13:50:00,100.72,101.22,100.72,101.04,12987.0,95.0758,95.5478,95.0758,95.3779,12987.0
2018-11-12 13:55:00,101.04,101.18,100.99,101.12,7543.0,95.3779,95.51,95.3307,95.4534,7543.0
2018-11-12 14:00:00,101.08,101.39,101.01,101.39,27104.0,95.4156,95.7082,95.3495,95.7082,27104.0
2018-11-12 14:05:00,101.35,101.35,101.01,101.05,24958.0,95.6705,95.6705,95.3495,95.3873,24958.0
2018-11-12 14:10:00,101.05,101.22,100.9,101.0,11760.0,95.3873,95.5478,95.2457,95.3401,11760.0
2018-11-12 14:15:00,101.01,101.07,100.83,100.98,11664.0,95.3495,95.4062,95.1796,95.3212,11664.0
2018-11-12 14:20:00,100.9,100.95,100.73,100.95,5600.0,95.2457,95.2929,95.0852,95.2929,5600.0
2018-11-12 14:25:00,100.91,100.91,100.72,100.72,8790.0,95.2551,95.2551,95.0758,95.0758,8790.0
2018-11-12 14:30:00,100.79,100.94,100.76,100.9,4123.0,95.1419,95.2835,95.1136,95.2457,4123.0
2018-11-12 14:35:00,100.9,100.92,100.6,100.77,9535.0,95.2457,95.2646,94.9625,95.123,9535.0
2018-11-12 14:40:00,100.81,101.05,100.81,100.91,4500.0,95.1607,95.3873,95.1607,95.2551,4500.0
2018-11-12 14:45:00,100.99,101.08,100.94,101.02,6106.0,95.3307,95.4156,95.2835,95.359,6106.0
2018-11-12 14:50:00,100.97,100.97,100.7,100.75,4649.0,95.3118,95.3118,95.0569,95.1041,4649.0
2018-11-12 14:55:00,100.68,100.74,100.57,100.57,14142.0,95.038,95.0947,94.9342,94.9342,14142.0
2018-11-12 15:00:00,100.57,100.81,100.5,100.76,105240.0,94.9342,95.1607,94.8681,95.1136,105240.0
2018-11-12 15:05:00,100.68,100.84,100.59,100.84,59500.0,95.038,95.1891,94.9531,95.1891,59500.0
2018-11-12 15:10:00,100.79,100.9,100.66,100.89,11266.0,95.1419,95.2457,95.0192,95.2363,11266.0
2018-11-12 15:15:00,100.89,100.95,100.78,100.88,14082.0,95.2363,95.2929,95.1324,95.2268,14082.0
2018-11-12 15:20:00,100.89,101.02,100.8,100.82,61635.0,95.2363,95.359,95.1513,95.1702,61635.0
2018-11-12 15:25:00,100.86,100.98,100.85,100.85,8200.0,95.2079,95.3212,95.1985,95.1985,8200.0
2018-11-12 15:30:00,100.85,100.89,100.57,100.63,11937.0,95.1985,95.2363,94.9342,94.9908,11937.0
2018-11-12 15:35:00,100.6,100.69,100.59,100.69,14998.0,94.9625,95.0475,94.9531,95.0475,14998.0
2018-11-12 15:40:00,100.64,100.69,100.54,100.62,26961.0,95.0003,95.0475,94.9059,94.9814,26961.0
2018-11-12 15:45:00,100.62,100.74,100.49,100.51,20643.0,94.9814,95.0947,94.8587,94.8776,20643.0
2018-11-12 15:50:00,100.51,100.54,100.32,100.34,30718.0,94.8776,94.9059,94.6982,94.7171,30718.0
2018-11-12 15:55:00,100.34,100.41,100.29,100.38,70315.0,94.7171,94.7832,94.6699,94.7548,70315.0
2018-11-13 09:30:00,100.41,100.57,100.26,100.57,7647.0,94.7832,94.9342,94.6416,94.9342,7647.0
2018-11-13 09:35:00,100.53,100.83,100.45,100.82,4056.0,94.8964,95.1796,94.8209,95.1702,4056.0
2018-11-13 09:40:00,100.9,100.95,100.43,100.45,6786.0,95.2457,95.2929,94.802,94.8209,6786.0
2018-11-13 09:45:00,100.32,100.58,100.25,100.41,4853.0,94.6982,94.9436,94.6321,94.7832,4853.0
2018-11-13 09:50:00,100.31,100.39,100.12,100.31,4205.0,94.6888,94.7643,94.5094,94.6888,4205.0
2018-11-13 09:55:00,100.23,100.44,99.85,100.07,32381.0,94.6133,94.8115,94.2545,94.4622,32381.0
2018-11-13 10:00:00,99.87,99.95,99.34,99.58,60412.0,94.2734,94.3489,93.7731,93.9997,60412.0
2018-11-13 10:05:00,99.53,100.59,99.53,100.58,33669.0,93.9525,94.9531,93.9525,94.9436,33669.0
2018-11-13 10:10:00,100.59,100.78,100.37,100.72,28903.0,94.9531,95.1324,94.7454,95.0758,28903.0
2018-11-13 10:15:00,100.75,101.0,100.75,101.0,2900.0,95.1041,95.3401,95.1041,95.3401,2900.0
2018-11-13 10:20:00,100.92,100.99,100.49,100.54,107700.0,95.2646,95.3307,94.8587,94.9059,107700.0
2018-11-13 10:25:00,100.56,100.69,100.13,100.15,53709.0,94.9248,95.0475,94.5189,94.5377,53709.0
2018-11-13 10:30:00,100.15,100.38,99.9,100.12,97678.0,94.5377,94.7548,94.3017,94.5094,97678.0
2018-11-13 10:35:00,100.14,100.71,100.12,100.71,21400.0,94.5283,95.0664,94.5094,95.0664,21400.0
2018-11-13 10:40:00,100.7,100.94,100.45,100.89,14546.0,95.0569,95.2835,94.8209,95.2363,14546.0
2018-11-13 10:45:00,100.88,101.24,100.82,100.9,12853.0,95.2268,95.5667,95.1702,95.2457,12853.0
2018-11-13 10:50:00,100.94,101.04,100.76,100.91,9117.0,95.2835,95.3779,95.1136,95.2551,9117.0
2018-11-13 10:55:00,100.92,101.14,100.8,100.97,18086.0,95.2646,95.4723,95.1513,95.3118,18086.0
2018-11-13 11:00:00,101.01,101.53,100.92,101.53,6213.0,95.3495,95.8404,95.2646,95.8404,6213.0
2018-11-13 11:05:00,101.57,101.57,101.43,101.52,640.0,95.8782,95.8782,95.746,95.831,640.0
2018-11-13 11:10:00,101.59,101.78,101.52,101.66,7253.0,95.897,96.0764,95.831,95.9631,7253.0
2018-11-13 11:15:00,101.59,101.91,101.47,101.87,7129.0,95.897,96.1991,95.7838,96.1613,7129.0
2018-11-13 11:20:00,101.86,101.86,101.51,101.51,6744.0,96.1519,96.1519,95.8215,95.8215,6744.0
2018-11-13 11:25:00,101.59,101.63,101.42,101.46,5200.0,95.897,95.9348,95.7366,95.7743,5200.0
2018-11-13 11:30:00,101.43,101.49,101.31,101.39,5200.0,95.746,95.8026,95.6327,95.7082,5200.0
2018-11-13 11:35:00,101.42,101.48,101.09,101.11,6531.0,95.7366,95.7932,95.4251,95.4439,6531.0
2018-11-13 11:40:00,101.09,101.43,101.02,101.43,17193.0,95.4251,95.746,95.359,95.746,17193.0
2018-11-13 11:45:00,101.43,101.5,101.3,101.42,42494.0,95.746,95.8121,95.6233,95.7366,42494.0
2018-11-13 11:50:00,101.41,101.51,101.25,101.25,20444.0,95.7271,95.8215,95.5761,95.5761,20444.0
2018-11-13 11:55:00,101.28,101.46,101.23,101.34,10181.0,95.6044,95.7743,95.5572,95.661,10181.0
2018-11-13 12:00:00,101.42,101.52,101.33,101.5,8156.0,95.7366,95.831,95.6516,95.8121,8156.0
2018-11-13 12:05:00,101.41,101.48,101.28,101.36,20863.0,95.7271,95.7932,95.6044,95.6799,20863.0
2018-11-13 12:10:00,101.36,101.61,101.33,101.61,20020.0,95.6799,95.9159,95.6516,95.9159,20020.0
2018-11-13 12:15:00,101.63,101.65,101.5,101.63,3225.0,95.9348,95.9537,95.8121,95.9348,3225.0
2018-11-13 12:20:00,101.63,101.76,101.63,101.72,3700.0,95.9348,96.0575,95.9348,96.0198,3700.0
2018-11-13 12:25:00,101.76,102.01,101.76,101.86,6600.0,96.0575,96.2935,96.0575,96.1519,6600.0
2018-11-13 12:30:00,101.81,101.84,101.68,101.81,4200.0,96.1047,96.133,95.982,96.1047,4200.0
2018-11-13 12:35:00,101.77,101.77,101.58,101.58,4698.0,96.067,96.067,95.8876,95.8876,4698.0
2018-11-13 12:40:00,101.53,101.53,101.24,101.39,8497.0,95.8404,95.8404,95.5667,95.7082,8497.0
2018-11-13 12:45:00,101.37,101.39,101.27,101.37,3022.0,95.6894,95.7082,95.595,95.6894,3022.0
2018-11-13 12:50:00,101.37,101.42,101.21,101.25,11601.0,95.6894,95.7366,95.5383,95.5761,11601.0
2018-11-13 12:55:00,101.16,101.16,100.92,101.0,16368.0,95.4911,95.4911,95.2646,95.3401,16368.0
2018-11-13 13:00:00,100.99,101.12,100.97,101.05,3767.0,95.3307,95.4534,95.3118,95.3873,3767.0
2018-11-13 13:05:00,101.03,101.06,100.93,101.0,5846.0,95.3684,95.3967,95.274,95.3401,5846.0
2018-11-13 13:10:00,100.98,101.03,100.71,100.72,5600.0,95.3212,95.3684,95.0664,95.0758,5600.0
2018-11-13 13:15:00,100.74,100.82,100.72,100.75,3500.0,95.0947,95.1702,95.0758,95.1041,3500.0
2018-11-13 13:20:00,100.75,100.99,100.75,100.97,3276.0,95.1041,95.3307,95.1041,95.3118,3276.0
2018-11-13 13:25:00,100.99,101.0,100.73,100.94,8247.0,95.3307,95.3401,95.0852,95.2835,8247.0
2018-11-13 13:30:00,100.96,101.12,100.96,101.12,1932.0,95.3023,95.4534,95.3023,95.4534,1932.0
2018-11-13 13:35:00,101.18,101.28,101.1,101.28,1700.0,95.51,95.6044,95.4345,95.6044,1700.0
2018-11-13 13:40:00,101.34,101.34,101.15,101.15,800.0,95.661,95.661,95.4817,95.4817,800.0
2018-11-13 13:45:00,101.15,101.22,101.0,101.05,3391.0,95.4817,95.5478,95.3401,95.3873,3391.0
2018-11-13 13:50:00,101.06,101.12,101.06,101.1,1100.0,95.3967,95.4534,95.3967,95.4345,1100.0
2018-11-13 13:55:00,101.12,101.17,100.97,100.99,3000.0,95.4534,95.5006,95.3118,95.3307,3000.0
2018-11-13 14:00:00,100.93,101.02,100.75,100.79,10886.0,95.274,95.359,95.1041,95.1419,10886.0
2018-11-13 14:05:00,100.81,100.88,100.67,100.67,9434.0,95.1607,95.2268,95.0286,95.0286,9434.0
2018-11-13 14:10:00,100.69,100.75,100.56,100.58,3331.0,95.0475,95.1041,94.9248,94.9436,3331.0
2018-11-13 14:15:00,100.55,100.58,100.44,100.49,15850.0,94.9153,94.9436,94.8115,94.8587,15850.0
2018-11-13 14:20:00,100.43,100.45,100.1,100.25,6200.0,94.802,94.8209,94.4905,94.6321,6200.0
2018-11-13 14:25:00,100.27,100.49,100.27,100.49,1708.0,94.651,94.8587,94.651,94.8587,1708.0
2018-11-13 14:30:00,100.5,100.68,100.42,100.65,5800.0,94.8681,95.038,94.7926,95.0097,5800.0
2018-11-13 14:35:00,100.79,100.95,100.79,100.87,4000.0,95.1419,95.2929,95.1419,95.2174,4000.0
2018-11-13 14:40:00,100.83,100.83,100.48,100.64,4016.0,95.1796,95.1796,94.8492,95.0003,4016.0
2018-11-13 14:45:00,100.64,100.67,100.46,100.66,11235.0,95.0003,95.0286,94.8304,95.0192,11235.0
2018-11-13 14:50:00,100.62,100.81,100.62,100.76,13506.0,94.9814,95.1607,94.9814,95.1136,13506.0
2018-11-13 14:55:00,100.73,100.86,100.67,100.74,5586.0,95.0852,95.2079,95.0286,95.0947,5586.0
2018-11-13 15:00:00,100.66,100.93,100.62,100.81,3651.0,95.0192,95.274,94.9814,95.1607,3651.0
2018-11-13 15:05:00,100.8,100.81,100.63,100.69,4737.0,95.1513,95.1607,94.9908,95.0475,4737.0
2018-11-13 15:10:00,100.6,100.69,100.56,100.59,4148.0,94.9625,95.0475,94.9248,94.9531,4148.0
2018-11-13 15:15:00,100.6,100.64,100.42,100.56,4800.0,94.9625,95.0003,94.7926,94.9248,4800.0
2018-11-13 15:20:00,100.51,100.56,100.36,100.43,10606.0,94.8776,94.9248,94.736,94.802,10606.0
2018-11-13 15:25:00,100.39,100.54,100.39,100.4,54735.0,94.7643,94.9059,94.7643,94.7737,54735.0
2018-11-13 15:30:00,100.36,100.4,100.1,100.18,9452.0,94.736,94.7737,94.4905,94.5661,9452.0
2018-11-13 15:35:00,100.18,100.51,100.18,100.45,112400.0,94.5661,94.8776,94.5661,94.8209,112400.0
2018-11-13 15:40:00,100.39,100.45,100.29,100.44,41450.0,94.7643,94.8209,94.6699,94.8115,41450.0
2018-11-13 15:45:00,100.43,100.51,100.36,100.43,23938.0,94.802,94.8776,94.736,94.802,23938.0
2018-11-13 15:50:00,100.46,100.57,100.43,100.51,46124.0,94.8304,94.9342,94.802,94.8776,46124.0
2018-11-13 15:55:00,100.51,100.51,100.33,100.4,90817.0,94.8776,94.8776,94.7076,94.7737,90817.0
2018-11-14 09:30:00,100.72,100.72,100.05,100.54,11998.0,95.0758,95.0758,94.4433,94.9059,11998.0
2018-11-14 09:35:00,100.4,100.43,99.86,99.95,27762.0,94.7737,94.802,94.264,94.3489,27762.0
2018-11-14 09:40:00,100.0,100.17,99.73,100.01,93594.0,94.3961,94.5566,94.1413,94.4056,93594.0
2018-11-14 09:45:00,100.05,100.14,99.68,99.71,22644.0,94.4433,94.5283,94.0941,94.1224,22644.0
2018-11-14 09:50:00,99.77,99.81,99.07,99.44,39198.0,94.179,94.2168,93.5183,93.8675,39198.0
2018-11-14 09:55:00,99.44,99.54,99.24,99.33,47041.0,93.8675,93.9619,93.6787,93.7637,47041.0
2018-11-14 10:00:00,99.25,99.7,99.2,99.64,36029.0,93.6882,94.113,93.641,94.0563,36029.0
2018-11-14 10:05:00,99.58,99.76,99.33,99.53,42552.0,93.9997,94.1696,93.7637,93.9525,42552.0
2018-11-14 10:10:00,99.53,99.58,99.33,99.42,20073.0,93.9525,93.9997,93.7637,93.8486,20073.0
2018-11-14 10:15:00,99.38,99.55,99.37,99.44,41869.0,93.8109,93.9714,93.8014,93.8675,41869.0
2018-11-14 10:20:00,99.51,99.54,99.42,99.52,13843.0,93.9336,93.9619,93.8486,93.943,13843.0
2018-11-14 10:25:00,99.42,99.43,98.86,99.41,61184.0,93.8486,93.8581,93.32,93.8392,61184.0
2018-11-14 10:30:00,99.26,99.49,99.24,99.36,11786.0,93.6976,93.9147,93.6787,93.792,11786.0
2018-11-14 10:35:00,99.36,99.53,99.33,99.53,2600.0,93.792,93.9525,93.7637,93.9525,2600.0
2018-11-14 10:40:00,99.48,99.53,99.32,99.48,4383.0,93.9053,93.9525,93.7542,93.9053,4383.0
2018-11-14 10:45:00,99.47,99.73,99.39,99.54,5715.0,93.8958,94.1413,93.8203,93.9619,5715.0
2018-11-14 10:50:00,99.55,99.55,99.33,99.34,26279.0,93.9714,93.9714,93.7637,93.7731,26279.0
2018-11-14 10:55:00,99.27,99.37,99.09,99.18,15200.0,93.707,93.8014,93.5371,93.6221,15200.0
2018-11-14 11:00:00,99.16,99.19,98.66,98.96,58160.0,93.6032,93.6315,93.1312,93.4144,58160.0
2018-11-14 11:05:00,98.94,99.08,98.85,99.08,14628.0,93.3955,93.5277,93.3106,93.5277,14628.0
2018-11-14 11:10:00,98.94,99.05,98.85,98.94,10742.0,93.3955,93.4994,93.3106,93.3955,10742.0
2018-11-14 11:15:00,98.98,99.11,98.91,99.05,3643.0,93.4333,93.556,93.3672,93.4994,3643.0
2018-11-14 11:20:00,99.07,99.09,98.91,99.04,9502.0,93.5183,93.5371,93.3672,93.4899,9502.0
2018-11-14 11:25:00,99.02,99.11,98.91,99.06,15375.0,93.4711,93.556,93.3672,93.5088,15375.0
2018-11-14 11:30:00,99.02,99.22,99.01,99.19,21130.0,93.4711,93.6598,93.4616,93.6315,21130.0
2018-11-14 11:35:00,99.15,99.17,98.79,98.96,81987.0,93.5938,93.6127,93.2539,93.4144,81987.0
2018-11-14 11:40:00,98.94,98.98,98.64,98.64,44929.0,93.3955,93.4333,93.1124,93.1124,44929.0
2018-11-14 11:45:00,98.55,98.56,98.11,98.11,12607.0,93.0274,93.0368,92.6121,92.6121,12607.0
2018-11-14 11:50:00,98.18,98.36,98.11,98.34,56303.0,92.6781,92.848,92.6121,92.8292,56303.0
2018-11-14 11:55:00,98.35,98.64,98.18,98.45,19919.0,92.8386,93.1124,92.6781,92.933,19919.0
2018-11-14 12:00:00,98.45,98.63,98.44,98.44,3400.0,92.933,93.1029,92.9236,92.9236,3400.0
2018-11-14 12:05:00,98.39,98.52,98.38,98.41,2850.0,92.8764,92.9991,92.8669,92.8952,2850.0
2018-11-14 12:10:00,98.37,98.45,98.27,98.29,3800.0,92.8575,92.933,92.7631,92.782,3800.0
2018-11-14 12:15:00,98.37,98.41,98.29,98.35,2751.0,92.8575,92.8952,92.782,92.8386,2751.0
2018-11-14 12:20:00,98.39,98.56,98.39,98.49,6700.0,92.8764,93.0368,92.8764,92.9708,6700.0
2018-11-14 12:25:00,98.44,98.55,98.43,98.48,4300.0,92.9236,93.0274,92.9141,92.9613,4300.0
2018-11-14 12:30:00,98.44,98.44,98.26,98.28,11389.0,92.9236,92.9236,92.7536,92.7725,11389.0
2018-11-14 12:35:00,98.26,98.28,98.11,98.16,8738.0,92.7536,92.7725,92.6121,92.6593,8738.0
2018-11-14 12:40:00,98.17,98.19,98.07,98.15,12740.0,92.6687,92.6876,92.5743,92.6498,12740.0
2018-11-14 12:45:00,98.15,98.17,98.03,98.15,33716.0,92.6498,92.6687,92.5365,92.6498,33716.0
2018-11-14 12:50:00,98.15,98.16,97.78,97.78,23824.0,92.6498,92.6593,92.3005,92.3005,23824.0
2018-11-14 12:55:00,97.77,97.78,97.51,97.64,40843.0,92.2911,92.3005,92.0457,92.1684,40843.0
2018-11-14 13:00:00,97.65,97.88,97.62,97.86,20807.0,92.1778,92.3949,92.1495,92.3761,20807.0
2018-11-14 13:05:00,97.88,98.0,97.75,97.78,5710.0,92.3949,92.5082,92.2722,92.3005,5710.0
2018-11-14 13:10:00,97.75,97.85,97.56,97.8,49041.0,92.2722,92.3666,92.0929,92.3194,49041.0
2018-11-14 13:15:00,97.85,98.15,97.85,97.99,8148.0,92.3666,92.6498,92.3666,92.4988,8148.0
2018-11-14 13:20:00,98.05,98.05,97.73,97.73,6644.0,92.5554,92.5554,92.2533,92.2533,6644.0
2018-11-14 13:25:00,97.67,97.75,97.62,97.73,10434.0,92.1967,92.2722,92.1495,92.2533,10434.0
2018-11-14 13:30:00,97.69,97.76,97.41,97.56,31180.0,92.2156,92.2817,91.9513,92.0929,31180.0
2018-11-14 13:35:00,97.5,97.54,97.45,97.5,6212.0,92.0362,92.074,91.989,92.0362,6212.0
2018-11-14 13:40:00,97.48,97.56,97.46,97.48,5806.0,92.0174,92.0929,91.9985,92.0174,5806.0
2018-11-14 13:45:00,97.51,97.58,97.43,97.5,6500.0,92.0457,92.1118,91.9702,92.0362,6500.0
2018-11-14 13:50:00,97.45,97.68,97.43,97.65,3500.0,91.989,92.2061,91.9702,92.1778,3500.0
2018-11-14 13:55:00,97.6,97.8,97.6,97.66,3803.0,92.1306,92.3194,92.1306,92.1873,3803.0
2018-11-14 14:00:00,97.65,97.65,97.41,97.48,8557.0,92.1778,92.1778,91.9513,92.0174,8557.0
2018-11-14 14:05:00,97.49,97.63,97.38,97.63,12827.0,92.0268,92.159,91.923,92.159,12827.0
2018-11-14 14:10:00,97.58,97.66,97.55,97.66,7543.0,92.1118,92.1873,92.0834,92.1873,7543.0
2018-11-14 14:15:00,97.69,98.06,97.69,98.0,8122.0,92.2156,92.5649,92.2156,92.5082,8122.0
2018-11-14 14:20:00,98.03,98.25,97.95,98.09,14815.0,92.5365,92.7442,92.461,92.5932,14815.0
2018-11-14 14:25:00,98.11,98.21,97.97,98.06,17548.0,92.6121,92.7064,92.4799,92.5649,17548.0
2018-11-14 14:30:00,98.0,98.05,97.64,97.85,31051.0,92.5082,92.5554,92.1684,92.3666,31051.0
2018-11-14 14:35:00,97.71,97.88,97.64,97.85,9079.0,92.2345,92.3949,92.1684,92.3666,9079.0
2018-11-14 14:40:00,97.76,97.81,97.51,97.66,8945.0,92.2817,92.3289,92.0457,92.1873,8945.0
2018-11-14 14:45:00,97.62,98.09,97.61,98.09,24409.0,92.1495,92.5932,92.1401,92.5932,24409.0
2018-11-14 14:50:00,98.08,98.12,97.98,98.12,4934.0,92.5837,92.6215,92.4893,92.6215,4934.0
2018-11-14 14:55:00,98.15,98.36,98.15,98.31,3145.0,92.6498,92.848,92.6498,92.8008,3145.0
2018-11-14 15:00:00,98.3,98.37,98.22,98.25,3740.0,92.7914,92.8575,92.7159,92.7442,3740.0
2018-11-14 15:05:00,98.29,98.57,98.28,98.5,7441.0,92.782,93.0463,92.7725,92.9802,7441.0
2018-11-14 15:10:00,98.47,98.51,98.36,98.4,6780.0,92.9519,92.9896,92.848,92.8858,6780.0
2018-11-14 15:15:00,98.42,98.42,98.2,98.3,12702.0,92.9047,92.9047,92.697,92.7914,12702.0
2018-11-14 15:20:00,98.27,98.27,98.06,98.13,11480.0,92.7631,92.7631,92.5649,92.6309,11480.0
2018-11-14 15:25:00,98.1,98.12,97.96,98.05,12294.0,92.6026,92.6215,92.4705,92.5554,12294.0
2018-11-14 15:30:00,98.0,98.09,97.89,97.94,18572.0,92.5082,92.5932,92.4044,92.4516,18572.0
2018-11-14 15:35:00,97.92,98.01,97.89,97.94,26877.0,92.4327,92.5177,92.4044,92.4516,26877.0
2018-11-14 15:40:00,97.94,97.96,97.86,97.91,24885.0,92.4516,92.4705,92.3761,92.4233,24885.0
2018-11-14 15:45:00,97.91,98.04,97.89,97.9,29994.0,92.4233,92.546,92.4044,92.4138,29994.0
2018-11-14 15:50:00,97.91,97.91,97.69,97.72,41880.0,92.4233,92.4233,92.2156,92.2439,41880.0
2018-11-14 15:55:00,97.71,97.77,97.6,97.73,94051.0,92.2345,92.2911,92.1306,92.2533,94051.0
2018-11-15 09:30:00,97.33,97.48,97.14,97.25,16266.0,91.8758,92.0174,91.6964,91.8002,16266.0
2018-11-15 09:35:00,97.26,97.79,97.13,97.79,13337.0,91.8097,92.31,91.687,92.31,13337.0
2018-11-15 09:40:00,97.71,97.98,97.42,97.98,8063.0,92.2345,92.4893,91.9607,92.4893,8063.0
2018-11-15 09:45:00,97.89,98.6,97.88,98.6,137798.0,92.4044,93.0746,92.3949,93.0746,137798.0
2018-11-15 09:50:00,98.57,98.6,98.0,98.27,11864.0,93.0463,93.0746,92.5082,92.7631,11864.0
2018-11-15 09:55:00,98.3,98.46,97.91,97.91,20687.0,92.7914,92.9424,92.4233,92.4233,20687.0
2018-11-15 10:00:00,97.99,98.18,97.87,97.94,19246.0,92.4988,92.6781,92.3855,92.4516,19246.0
2018-11-15 10:05:00,97.87,98.16,97.86,97.92,140702.0,92.3855,92.6593,92.3761,92.4327,140702.0
2018-11-15 10:10:00,97.92,98.26,97.8,98.13,18069.0,92.4327,92.7536,92.3194,92.6309,18069.0
2018-11-15 10:15:00,98.14,98.3,97.97,98.28,67006.0,92.6404,92.7914,92.4799,92.7725,67006.0
2018-11-15 10:20:00,98.28,98.65,98.18,98.42,29118.0,92.7725,93.1218,92.6781,92.9047,29118.0
2018-11-15 10:25:00,98.45,98.48,98.27,98.48,8426.0,92.933,92.9613,92.7631,92.9613,8426.0
2018-11-15 10:30:00,98.43,98.43,97.95,97.95,54554.0,92.9141,92.9141,92.461,92.461,54554.0
2018-11-15 10:35:00,97.95,98.2,97.79,98.2,13421.0,92.461,92.697,92.31,92.697,13421.0
2018-11-15 10:40:00,98.22,98.25,98.15,98.18,22354.0,92.7159,92.7442,92.6498,92.6781,22354.0
2018-11-15 10:45:00,98.17,98.5,98.17,98.28,37638.0,92.6687,92.9802,92.6687,92.7725,37638.0
2018-11-15 10:50:00,98.25,98.37,98.17,98.29,16349.0,92.7442,92.8575,92.6687,92.782,16349.0
2018-11-15 10:55:00,98.26,98.49,98.26,98.48,11916.0,92.7536,92.9708,92.7536,92.9613,11916.0
2018-11-15 11:00:00,98.49,98.58,98.11,98.28,19680.0,92.9708,93.0557,92.6121,92.7725,19680.0
2018-11-15 11:05:00,98.24,98.39,98.17,98.39,95667.0,92.7348,92.8764,92.6687,92.8764,95667.0
2018-11-15 11:10:00,98.36,98.59,98.28,98.41,28440.0,92.848,93.0652,92.7725,92.8952,28440.0
2018-11-15 11:15:00,98.41,98.47,98.28,98.33,9004.0,92.8952,92.9519,92.7725,92.8197,9004.0
2018-11-15 11:20:00,98.37,98.44,98.22,98.38,13418.0,92.8575,92.9236,92.7159,92.8669,13418.0
2018-11-15 11:25:00,98.39,98.47,98.26,98.35,6918.0,92.8764,92.9519,92.7536,92.8386,6918.0
2018-11-15 11:30:00,98.35,98.6,98.31,98.55,13012.0,92.8386,93.0746,92.8008,93.0274,13012.0
2018-11-15 11:35:00,98.56,98.62,98.3,98.41,45454.0,93.0368,93.0935,92.7914,92.8952,45454.0
2018-11-15 11:40:00,98.38,98.55,98.29,98.38,23252.0,92.8669,93.0274,92.782,92.8669,23252.0
2018-11-15 11:45:00,98.35,98.65,98.31,98.65,24606.0,92.8386,93.1218,92.8008,93.1218,24606.0
2018-11-15 11:50:00,98.7,98.88,98.58,98.88,6213.0,93.169,93.3389,93.0557,93.3389,6213.0
2018-11-15 11:55:00,98.87,98.88,98.66,98.83,10538.0,93.3295,93.3389,93.1312,93.2917,10538.0
2018-11-15 12:00:00,98.87,99.1,98.78,99.1,3600.0,93.3295,93.5466,93.2445,93.5466,3600.0
2018-11-15 12:05:00,99.16,99.23,98.95,98.95,4067.0,93.6032,93.6693,93.405,93.405,4067.0
2018-11-15 12:10:00,98.91,98.94,98.76,98.86,6236.0,93.3672,93.3955,93.2256,93.32,6236.0
2018-11-15 12:15:00,98.79,98.84,98.68,98.77,4128.0,93.2539,93.3011,93.1501,93.2351,4128.0
2018-11-15 12:20:00,98.84,98.86,98.75,98.86,4155.0,93.3011,93.32,93.2162,93.32,4155.0
2018-11-15 12:25:00,98.85,98.92,98.68,98.9,3482.0,93.3106,93.3767,93.1501,93.3578,3482.0
2018-11-15 12:30:00,98.9,99.01,98.8,99.01,4760.0,93.3578,93.4616,93.2634,93.4616,4760.0
2018-11-15 12:35:00,99.1,99.1,98.93,99.03,5255.0,93.5466,93.5466,93.3861,93.4805,5255.0
2018-11-15 12:40:00,99.04,99.04,98.87,98.88,7512.0,93.4899,93.4899,93.3295,93.3389,7512.0
2018-11-15 12:45:00,98.8,98.81,98.63,98.67,15440.0,93.2634,93.2728,93.1029,93.1407,15440.0
2018-11-15 12:50:00,98.68,98.73,98.43,98.49,12028.0,93.1501,93.1973,92.9141,92.9708,12028.0
2018-11-15 12:55:00,98.43,98.65,98.4,98.65,11732.0,92.9141,93.1218,92.8858,93.1218,11732.0
2018-11-15 13:00:00,98.67,98.68,98.47,98.59,3033.0,93.1407,93.1501,92.9519,93.0652,3033.0
2018-11-15 13:05:00,98.53,98.56,98.44,98.47,4502.0,93.0085,93.0368,92.9236,92.9519,4502.0
2018-11-15 13:10:00,98.5,98.53,98.42,98.51,5454.0,92.9802,93.0085,92.9047,92.9896,5454.0
2018-11-15 13:15:00,98.58,98.82,98.49,98.79,7309.0,93.0557,93.2823,92.9708,93.2539,7309.0
2018-11-15 13:20:00,98.82,99.2,98.81,99.1,10007.0,93.2823,93.641,93.2728,93.5466,10007.0
2018-11-15 13:25:00,99.16,99.25,99.1,99.22,15443.0,93.6032,93.6882,93.5466,93.6598,15443.0
2018-11-15 13:30:00,99.33,99.45,99.19,99.45,10313.0,93.7637,93.877,93.6315,93.877,10313.0
2018-11-15 13:35:00,99.43,99.44,99.26,99.26,7898.0,93.8581,93.8675,93.6976,93.6976,7898.0
2018-11-15 13:40:00,99.25,99.42,99.17,99.35,6048.0,93.6882,93.8486,93.6127,93.7826,6048.0
2018-11-15 13:45:00,99.41,99.53,99.26,99.26,5625.0,93.8392,93.9525,93.6976,93.6976,5625.0
2018-11-15 13:50:00,99.25,99.56,99.24,99.48,7079.0,93.6882,93.9808,93.6787,93.9053,7079.0
2018-11-15 13:55:00,99.52,99.7,99.52,99.68,1951.0,93.943,94.113,93.943,94.0941,1951.0
2018-11-15 14:00:00,99.74,99.82,99.68,99.75,3406.0,94.1507,94.2262,94.0941,94.1601,3406.0
2018-11-15 14:05:00,99.8,99.94,99.77,99.89,4403.0,94.2073,94.3395,94.179,94.2923,4403.0
2018-11-15 14:10:00,99.85,99.85,99.7,99.72,3918.0,94.2545,94.2545,94.113,94.1318,3918.0
2018-11-15 14:15:00,99.71,99.71,99.53,99.62,3704.0,94.1224,94.1224,93.9525,94.0374,3704.0
2018-11-15 14:20:00,99.6,99.78,99.58,99.68,3839.0,94.0186,94.1885,93.9997,94.0941,3839.0
2018-11-15 14:25:00,99.69,99.9,99.58,99.85,8025.0,94.1035,94.3017,93.9997,94.2545,8025.0
2018-11-15 14:30:00,99.84,100.09,99.83,100.05,3236.0,94.2451,94.4811,94.2357,94.4433,3236.0
2018-11-15 14:35:00,100.02,100.03,99.8,99.87,2908.0,94.415,94.4245,94.2073,94.2734,2908.0
2018-11-15 14:40:00,99.91,99.92,99.79,99.83,2632.0,94.3112,94.3206,94.1979,94.2357,2632.0
2018-11-15 14:45:00,99.87,99.94,99.83,99.83,3878.0,94.2734,94.3395,94.2357,94.2357,3878.0
2018-11-15 14:50:00,99.86,99.86,99.6,99.64,2547.0,94.264,94.264,94.0186,94.0563,2547.0
2018-11-15 14:55:00,99.65,99.66,99.54,99.64,3133.0,94.0658,94.0752,93.9619,94.0563,3133.0
2018-11-15 15:00:00,99.61,99.62,99.15,99.23,7868.0,94.028,94.0374,93.5938,93.6693,7868.0
2018-11-15 15:05:00,99.23,99.44,99.16,99.36,7036.0,93.6693,93.8675,93.6032,93.792,7036.0
2018-11-15 15:10:00,99.42,99.69,99.37,99.69,6349.0,93.8486,94.1035,93.8014,94.1035,6349.0
2018-11-15 15:15:00,99.7,99.7,99.37,99.37,8078.0,94.113,94.113,93.8014,93.8014,8078.0
2018-11-15 15:20:00,99.33,99.41,99.16,99.19,7106.0,93.7637,93.8392,93.6032,93.6315,7106.0
2018-11-15 15:25:00,99.25,99.32,99.15,99.17,7428.0,93.6882,93.7542,93.5938,93.6127,7428.0
2018-11-15 15:30:00,99.18,99.5,99.17,99.37,7543.0,93.6221,93.9242,93.6127,93.8014,7543.0
2018-11-15 15:35:00,99.32,99.44,99.31,99.42,15042.0,93.7542,93.8675,93.7448,93.8486,15042.0
2018-11-15 15:40:00,99.41,99.46,99.22,99.31,20550.0,93.8392,93.8864,93.6598,93.7448,20550.0
2018-11-15 15:45:00,99.37,99.38,99.25,99.27,14289.0,93.8014,93.8109,93.6882,93.707,14289.0
2018-11-15 15:50:00,99.26,99.56,99.26,99.51,13216.0,93.6976,93.9808,93.6976,93.9336,13216.0
2018-11-15 15:55:00,99.5,99.67,99.44,99.66,45682.0,93.9242,94.0846,93.8675,94.0752,45682.0
2018-11-16 09:30:00,99.5,100.42,99.5,100.42,45857.0,93.9242,94.7926,93.9242,94.7926,45857.0
2018-11-16 09:35:00,100.24,100.33,99.98,99.98,3900.0,94.6227,94.7076,94.3773,94.3773,3900.0
2018-11-16 09:40:00,99.97,99.97,99.91,99.97,300.0,94.3678,94.3678,94.3112,94.3678,300.0
2018-11-16 09:45:00,99.97,100.19,99.87,99.93,10068.0,94.3678,94.5755,94.2734,94.3301,10068.0
2018-11-16 09:50:00,99.95,100.26,99.89,100.1,3601.0,94.3489,94.6416,94.2923,94.4905,3601.0
2018-11-16 09:55:00,100.08,100.14,99.69,99.76,3505.0,94.4717,94.5283,94.1035,94.1696,3505.0
2018-11-16 10:00:00,99.69,99.9,99.57,99.9,7505.0,94.1035,94.3017,93.9902,94.3017,7505.0
2018-11-16 10:05:00,99.79,99.86,99.59,99.59,2300.0,94.1979,94.264,94.0091,94.0091,2300.0
2018-11-16 10:10:00,99.52,99.83,99.52,99.82,10566.0,93.943,94.2357,93.943,94.2262,10566.0
2018-11-16 10:15:00,99.89,99.91,99.68,99.73,1981.0,94.2923,94.3112,94.0941,94.1413,1981.0
2018-11-16 10:20:00,99.67,99.89,99.65,99.75,2552.0,94.0846,94.2923,94.0658,94.1601,2552.0
2018-11-16 10:25:00,99.85,99.99,99.77,99.92,2985.0,94.2545,94.3867,94.179,94.3206,2985.0
2018-11-16 10:30:00,99.91,100.28,99.91,100.28,1436.0,94.3112,94.6604,94.3112,94.6604,1436.0
2018-11-16 10:35:00,100.27,100.34,100.25,100.34,701.0,94.651,94.7171,94.6321,94.7171,701.0
2018-11-16 10:40:00,100.23,100.43,100.23,100.34,2230.0,94.6133,94.802,94.6133,94.7171,2230.0
2018-11-16 10:45:00,100.38,100.49,100.18,100.33,6857.0,94.7548,94.8587,94.5661,94.7076,6857.0
2018-11-16 10:50:00,100.29,100.34,100.14,100.32,3960.0,94.6699,94.7171,94.5283,94.6982,3960.0
2018-11-16 10:55:00,100.4,100.45,100.21,100.26,7274.0,94.7737,94.8209,94.5944,94.6416,7274.0
2018-11-16 11:00:00,100.26,100.36,100.23,100.32,2500.0,94.6416,94.736,94.6133,94.6982,2500.0
2018-11-16 11:05:00,100.33,100.37,100.25,100.3,2203.0,94.7076,94.7454,94.6321,94.6793,2203.0
2018-11-16 11:10:00,100.26,100.3,100.06,100.06,3800.0,94.6416,94.6793,94.4528,94.4528,3800.0
2018-11-16 11:15:00,100.07,100.26,100.07,100.24,14760.0,94.4622,94.6416,94.4622,94.6227,14760.0
2018-11-16 11:20:00,100.2,100.3,100.03,100.21,22468.0,94.5849,94.6793,94.4245,94.5944,22468.0
2018-11-16 11:25:00,100.2,100.28,100.17,100.24,11700.0,94.5849,94.6604,94.5566,94.6227,11700.0
2018-11-16 11:30:00,100.25,100.34,100.14,100.32,16165.0,94.6321,94.7171,94.5283,94.6982,16165.0
2018-11-16 11:35:00,100.33,100.46,100.27,100.42,8376.0,94.7076,94.8304,94.651,94.7926,8376.0
2018-11-16 11:40:00,100.46,100.53,100.2,100.35,27423.0,94.8304,94.8964,94.5849,94.7265,27423.0
2018-11-16 11:45:00,100.33,100.44,100.3,100.31,10914.0,94.7076,94.8115,94.6793,94.6888,10914.0
2018-11-16 11:50:00,100.3,100.43,100.02,100.17,29921.0,94.6793,94.802,94.415,94.5566,29921.0
2018-11-16 11:55:00,100.17,100.25,99.99,100.16,9920.0,94.5566,94.6321,94.3867,94.5472,9920.0
2018-11-16 12:00:00,100.17,100.23,100.04,100.23,7933.0,94.5566,94.6133,94.4339,94.6133,7933.0
2018-11-16 12:05:00,100.24,100.43,100.24,100.43,4949.0,94.6227,94.802,94.6227,94.802,4949.0
2018-11-16 12:10:00,100.41,100.5,100.34,100.45,3750.0,94.7832,94.8681,94.7171,94.8209,3750.0
2018-11-16 12:15:00,100.46,100.58,100.41,100.54,17600.0,94.8304,94.9436,94.7832,94.9059,17600.0
2018-11-16 12:20:00,100.56,100.57,100.44,100.48,2900.0,94.9248,94.9342,94.8115,94.8492,2900.0
2018-11-16 12:25:00,100.51,100.51,100.33,100.45,10636.0,94.8776,94.8776,94.7076,94.8209,10636.0
2018-11-16 12:30:00,100.43,100.79,100.42,100.79,9270.0,94.802,95.1419,94.7926,95.1419,9270.0
2018-11-16 12:35:00,100.87,101.08,100.84,100.95,5151.0,95.2174,95.4156,95.1891,95.2929,5151.0
2018-11-16 12:40:00,100.88,100.92,100.82,100.89,2545.0,95.2268,95.2646,95.1702,95.2363,2545.0
2018-11-16 12:45:00,100.85,101.13,100.81,100.98,5500.0,95.1985,95.4628,95.1607,95.3212,5500.0
2018-11-16 12:50:00,100.97,100.97,100.77,100.77,2325.0,95.3118,95.3118,95.123,95.123,2325.0
2018-11-16 12:55:00,100.66,100.82,100.63,100.79,5849.0,95.0192,95.1702,94.9908,95.1419,5849.0
2018-11-16 13:00:00,100.81,100.85,100.66,100.73,7700.0,95.1607,95.1985,95.0192,95.0852,7700.0
2018-11-16 13:05:00,100.74,100.82,100.63,100.79,6327.0,95.0947,95.1702,94.9908,95.1419,6327.0
2018-11-16 13:10:00,100.76,100.99,100.74,100.99,18231.0,95.1136,95.3307,95.0947,95.3307,18231.0
2018-11-16 13:15:00,100.98,101.3,100.96,101.14,21315.0,95.3212,95.6233,95.3023,95.4723,21315.0
2018-11-16 13:20:00,101.11,101.24,101.01,101.2,20261.0,95.4439,95.5667,95.3495,95.5289,20261.0
2018-11-16 13:25:00,101.17,101.27,100.74,100.75,9469.0,95.5006,95.595,95.0947,95.1041,9469.0
2018-11-16 13:30:00,100.71,100.9,100.71,100.77,17542.0,95.0664,95.2457,95.0664,95.123,17542.0
2018-11-16 13:35:00,100.73,100.95,100.73,100.87,14960.0,95.0852,95.2929,95.0852,95.2174,14960.0
2018-11-16 13:40:00,100.83,100.89,100.72,100.78,29030.0,95.1796,95.2363,95.0758,95.1324,29030.0
2018-11-16 13:45:00,100.8,100.96,100.74,100.84,14534.0,95.1513,95.3023,95.0947,95.1891,14534.0
2018-11-16 13:50:00,100.84,101.05,100.78,101.05,16518.0,95.1891,95.3873,95.1324,95.3873,16518.0
2018-11-16 13:55:00,101.12,101.27,101.08,101.23,56286.0,95.4534,95.595,95.4156,95.5572,56286.0
2018-11-16 14:00:00,101.23,101.28,101.11,101.18,94982.0,95.5572,95.6044,95.4439,95.51,94982.0
2018-11-16 14:05:00,101.18,101.53,101.13,101.17,41105.0,95.51,95.8404,95.4628,95.5006,41105.0
2018-11-16 14:10:00,101.16,101.23,100.91,100.98,15859.0,95.4911,95.5572,95.2551,95.3212,15859.0
2018-11-16 14:15:00,100.93,101.02,100.91,100.97,4861.0,95.274,95.359,95.2551,95.3118,4861.0
2018-11-16 14:20:00,100.96,101.08,100.93,100.95,38600.0,95.3023,95.4156,95.274,95.2929,38600.0
2018-11-16 14:25:00,100.97,101.09,100.88,100.98,74378.0,95.3118,95.4251,95.2268,95.3212,74378.0
2018-11-16 14:30:00,100.98,101.14,100.98,101.13,11803.0,95.3212,95.4723,95.3212,95.4628,11803.0
2018-11-16 14:35:00,101.11,101.11,101.0,101.06,13420.0,95.4439,95.4439,95.3401,95.3967,13420.0
2018-11-16 14:40:00,101.02,101.07,100.98,101.07,10063.0,95.359,95.4062,95.3212,95.4062,10063.0
2018-11-16 14:45:00,101.08,101.17,100.92,101.03,21569.0,95.4156,95.5006,95.2646,95.3684,21569.0
2018-11-16 14:50:00,101.05,101.07,100.97,101.07,9686.0,95.3873,95.4062,95.3118,95.4062,9686.0
2018-11-16 14:55:00,101.07,101.09,101.0,101.04,6109.0,95.4062,95.4251,95.3401,95.3779,6109.0
2018-11-16 15:00:00,101.05,101.1,100.97,100.99,10194.0,95.3873,95.4345,95.3118,95.3307,10194.0
2018-11-16 15:05:00,100.98,101.07,100.95,100.98,7700.0,95.3212,95.4062,95.2929,95.3212,7700.0
2018-11-16 15:10:00,101.0,101.1,101.0,101.04,6762.0,95.3401,95.4345,95.3401,95.3779,6762.0
2018-11-16 15:15:00,101.05,101.32,101.05,101.24,31223.0,95.3873,95.6422,95.3873,95.5667,31223.0
2018-11-16 15:20:00,101.24,101.27,101.16,101.26,6422.0,95.5667,95.595,95.4911,95.5855,6422.0
2018-11-16 15:25:00,101.26,101.31,101.19,101.2,14397.0,95.5855,95.6327,95.5195,95.5289,14397.0
2018-11-16 15:30:00,101.21,101.22,101.12,101.16,18141.0,95.5383,95.5478,95.4534,95.4911,18141.0
2018-11-16 15:35:00,101.16,101.26,101.15,101.23,23393.0,95.4911,95.5855,95.4817,95.5572,23393.0
2018-11-16 15:40:00,101.24,101.26,101.13,101.2,34905.0,95.5667,95.5855,95.4628,95.5289,34905.0
2018-11-16 15:45:00,101.18,101.23,101.14,101.17,62315.0,95.51,95.5572,95.4723,95.5006,62315.0
2018-11-16 15:50:00,101.17,101.17,100.93,100.96,51721.0,95.5006,95.5006,95.274,95.3023,51721.0
2018-11-16 15:55:00,100.95,100.99,100.84,100.94,99352.0,95.2929,95.3307,95.1891,95.2835,99352.0
2018-11-19 09:30:00,100.96,101.46,100.74,101.36,11161.0,95.3023,95.7743,95.0947,95.6799,11161.0
2018-11-19 09:35:00,100.94,102.24,100.75,102.08,9428.0,95.2835,96.5106,95.1041,96.3596,9428.0
2018-11-19 09:40:00,102.19,102.98,101.92,102.54,20301.0,96.4634,97.2091,96.2085,96.7938,20301.0
2018-11-19 09:45:00,102.49,102.57,101.75,101.75,6428.0,96.7466,96.8221,96.0481,96.0481,6428.0
2018-11-19 09:50:00,101.64,101.64,101.38,101.46,8800.0,95.9442,95.9442,95.6988,95.7743,8800.0
2018-11-19 09:55:00,101.39,101.75,101.27,101.75,12006.0,95.7082,96.0481,95.595,96.0481,12006.0
2018-11-19 10:00:00,101.75,101.75,101.31,101.37,39688.0,96.0481,96.0481,95.6327,95.6894,39688.0
2018-11-19 10:05:00,101.36,101.59,101.33,101.46,58747.0,95.6799,95.897,95.6516,95.7743,58747.0
2018-11-19 10:10:00,101.45,101.53,101.3,101.5,39938.0,95.7649,95.8404,95.6233,95.8121,39938.0
2018-11-19 10:15:00,101.48,101.88,101.42,101.52,15221.0,95.7932,96.1708,95.7366,95.831,15221.0
2018-11-19 10:20:00,101.47,101.51,101.24,101.32,19257.0,95.7838,95.8215,95.5667,95.6422,19257.0
2018-11-19 10:25:00,101.32,101.49,101.17,101.27,44846.0,95.6422,95.8026,95.5006,95.595,44846.0
2018-11-19 10:30:00,101.26,101.83,101.23,101.56,56232.0,95.5855,96.1236,95.5572,95.8687,56232.0
2018-11-19 10:35:00,101.59,102.0,101.49,101.94,90138.0,95.897,96.2841,95.8026,96.2274,90138.0
2018-11-19 10:40:00,102.0,102.07,101.81,101.91,84130.0,96.2841,96.3501,96.1047,96.1991,84130.0
2018-11-19 10:45:00,101.96,102.08,101.74,101.98,98394.0,96.2463,96.3596,96.0386,96.2652,98394.0
2018-11-19 10:50:00,101.99,102.39,101.99,102.27,22478.0,96.2746,96.6522,96.2746,96.5389,22478.0
2018-11-19 10:55:00,102.19,102.21,101.92,101.98,13997.0,96.4634,96.4823,96.2085,96.2652,13997.0
2018-11-19 11:00:00,102.01,102.07,101.94,102.0,18581.0,96.2935,96.3501,96.2274,96.2841,18581.0
2018-11-19 11:05:00,101.94,102.14,101.92,101.97,220519.0,96.2274,96.4162,96.2085,96.2557,220519.0
2018-11-19 11:10:00,101.94,101.97,101.17,101.45,97375.0,96.2274,96.2557,95.5006,95.7649,97375.0
2018-11-19 11:15:00,101.45,102.02,101.37,102.02,61795.0,95.7649,96.3029,95.6894,96.3029,61795.0
2018-11-19 11:20:00,101.99,102.22,101.94,102.08,16691.0,96.2746,96.4917,96.2274,96.3596,16691.0
2018-11-19 11:25:00,102.06,102.06,101.79,101.98,43896.0,96.3407,96.3407,96.0858,96.2652,43896.0
2018-11-19 11:30:00,101.94,102.02,101.89,102.02,17803.0,96.2274,96.3029,96.1802,96.3029,17803.0
2018-11-19 11:35:00,102.0,102.05,101.9,101.95,13554.0,96.2841,96.3313,96.1897,96.2369,13554.0
2018-11-19 11:40:00,101.94,102.0,101.87,102.0,28381.0,96.2274,96.2841,96.1613,96.2841,28381.0
2018-11-19 11:45:00,101.97,102.03,101.88,101.93,32082.0,96.2557,96.3124,96.1708,96.218,32082.0
2018-11-19 11:50:00,101.94,101.99,101.53,101.89,58883.0,96.2274,96.2746,95.8404,96.1802,58883.0
2018-11-19 11:55:00,101.8,102.02,101.8,101.91,52304.0,96.0953,96.3029,96.0953,96.1991,52304.0
2018-11-19 12:00:00,101.93,101.98,101.27,101.3,73700.0,96.218,96.2652,95.595,95.6233,73700.0
2018-11-19 12:05:00,101.28,101.55,100.92,101.5,24837.0,95.6044,95.8593,95.2646,95.8121,24837.0
2018-11-19 12:10:00,101.47,101.72,101.0,101.34,55029.0,95.7838,96.0198,95.3401,95.661,55029.0
2018-11-19 12:15:00,101.31,101.6,101.19,101.52,43999.0,95.6327,95.9065,95.5195,95.831,43999.0
2018-11-19 12:20:00,101.51,101.78,101.42,101.47,35550.0,95.8215,96.0764,95.7366,95.7838,35550.0
2018-11-19 12:25:00,101.46,101.57,101.4,101.49,31672.0,95.7743,95.8782,95.7177,95.8026,31672.0
2018-11-19 12:30:00,101.47,101.49,101.3,101.43,35409.0,95.7838,95.8026,95.6233,95.746,35409.0
2018-11-19 12:35:00,101.46,101.67,101.44,101.66,9942.0,95.7743,95.9726,95.7554,95.9631,9942.0
2018-11-19 12:40:00,101.66,101.9,101.62,101.76,61686.0,95.9631,96.1897,95.9254,96.0575,61686.0
2018-11-19 12:45:00,101.78,101.98,101.63,101.74,33768.0,96.0764,96.2652,95.9348,96.0386,33768.0
2018-11-19 12:50:00,101.74,101.87,101.64,101.64,7608.0,96.0386,96.1613,95.9442,95.9442,7608.0
2018-11-19 12:55:00,101.67,101.93,101.62,101.81,9025.0,95.9726,96.218,95.9254,96.1047,9025.0
2018-11-19 13:00:00,101.75,101.75,101.49,101.49,5700.0,96.0481,96.0481,95.8026,95.8026,5700.0
2018-11-19 13:05:00,101.49,101.57,101.12,101.13,15915.0,95.8026,95.8782,95.4534,95.4628,15915.0
2018-11-19 13:10:00,101.17,101.34,101.13,101.3,14683.0,95.5006,95.661,95.4628,95.6233,14683.0
2018-11-19 13:15:00,101.29,101.29,100.96,101.08,12281.0,95.6138,95.6138,95.3023,95.4156,12281.0
2018-11-19 13:20:00,101.06,101.2,100.92,100.95,11071.0,95.3967,95.5289,95.2646,95.2929,11071.0
2018-11-19 13:25:00,100.93,101.02,100.72,100.81,14781.0,95.274,95.359,95.0758,95.1607,14781.0
2018-11-19 13:30:00,100.75,100.85,100.54,100.57,9318.0,95.1041,95.1985,94.9059,94.9342,9318.0
2018-11-19 13:35:00,100.56,101.03,100.53,101.02,21389.0,94.9248,95.3684,94.8964,95.359,21389.0
2018-11-19 13:40:00,100.97,100.97,100.74,100.9,15431.0,95.3118,95.3118,95.0947,95.2457,15431.0
2018-11-19 13:45:00,100.88,100.98,100.69,100.71,29026.0,95.2268,95.3212,95.0475,95.0664,29026.0
2018-11-19 13:50:00,100.73,100.83,100.62,100.82,58900.0,95.0852,95.1796,94.9814,95.1702,58900.0
2018-11-19 13:55:00,100.77,101.18,100.77,101.04,15403.0,95.123,95.51,95.123,95.3779,15403.0
2018-11-19 14:00:00,101.09,101.09,100.8,100.88,26323.0,95.4251,95.4251,95.1513,95.2268,26323.0
2018-11-19 14:05:00,100.89,101.28,100.89,101.22,15872.0,95.2363,95.6044,95.2363,95.5478,15872.0
2018-11-19 14:10:00,101.18,101.33,101.07,101.29,20092.0,95.51,95.6516,95.4062,95.6138,20092.0
2018-11-19 14:15:00,101.29,101.49,101.16,101.23,21700.0,95.6138,95.8026,95.4911,95.5572,21700.0
2018-11-19 14:20:00,101.23,101.35,101.09,101.31,18586.0,95.5572,95.6705,95.4251,95.6327,18586.0
2018-11-19 14:25:00,101.33,101.57,101.32,101.48,16377.0,95.6516,95.8782,95.6422,95.7932,16377.0
2018-11-19 14:30:00,101.49,101.6,101.15,101.35,25114.0,95.8026,95.9065,95.4817,95.6705,25114.0
2018-11-19 14:35:00,101.36,101.48,101.21,101.48,24263.0,95.6799,95.7932,95.5383,95.7932,24263.0
2018-11-19 14:40:00,101.49,101.56,101.07,101.1,98733.0,95.8026,95.8687,95.4062,95.4345,98733.0
2018-11-19 14:45:00,101.1,101.11,100.74,101.01,19266.0,95.4345,95.4439,95.0947,95.3495,19266.0
2018-11-19 14:50:00,101.02,101.17,100.89,101.17,15153.0,95.359,95.5006,95.2363,95.5006,15153.0
2018-11-19 14:55:00,101.12,101.16,100.9,101.03,26737.0,95.4534,95.4911,95.2457,95.3684,26737.0
2018-11-19 15:00:00,101.03,101.08,100.83,100.93,30123.0,95.3684,95.4156,95.1796,95.274,30123.0
2018-11-19 15:05:00,100.85,101.16,100.75,101.15,22189.0,95.1985,95.4911,95.1041,95.4817,22189.0
2018-11-19 15:10:00,101.12,101.69,101.07,101.51,32243.0,95.4534,95.9914,95.4062,95.8215,32243.0
2018-11-19 15:15:00,101.47,101.57,101.16,101.44,39972.0,95.7838,95.8782,95.4911,95.7554,39972.0
2018-11-19 15:20:00,101.43,101.69,101.4,101.54,35118.0,95.746,95.9914,95.7177,95.8498,35118.0
2018-11-19 15:25:00,101.5,101.61,101.37,101.44,36025.0,95.8121,95.9159,95.6894,95.7554,36025.0
2018-11-19 15:30:00,101.48,101.52,101.3,101.39,53566.0,95.7932,95.831,95.6233,95.7082,53566.0
2018-11-19 15:35:00,101.35,101.35,100.98,101.22,44139.0,95.6705,95.6705,95.3212,95.5478,44139.0
2018-11-19 15:40:00,101.23,101.32,101.11,101.26,105887.0,95.5572,95.6422,95.4439,95.5855,105887.0
2018-11-19 15:45:00,101.23,101.47,101.1,101.1,111213.0,95.5572,95.7838,95.4345,95.4345,111213.0
2018-11-19 15:50:00,101.13,101.35,100.92,101.26,123739.0,95.4628,95.6705,95.2646,95.5855,123739.0
2018-11-19 15:55:00,101.25,101.79,101.25,101.52,231400.0,95.5761,96.0858,95.5761,95.831,231400.0
2018-11-20 09:30:00,100.11,100.4,99.59,100.2,18359.0,94.5,94.7737,94.0091,94.5849,18359.0
2018-11-20 09:35:00,100.24,100.47,100.03,100.26,15350.0,94.6227,94.8398,94.4245,94.6416,15350.0
2018-11-20 09:40:00,100.28,100.49,100.12,100.13,69079.0,94.6604,94.8587,94.5094,94.5189,69079.0
2018-11-20 09:45:00,100.13,100.39,100.06,100.3,133730.0,94.5189,94.7643,94.4528,94.6793,133730.0
2018-11-20 09:50:00,100.3,100.5,100.11,100.48,66666.0,94.6793,94.8681,94.5,94.8492,66666.0
2018-11-20 09:55:00,100.47,100.58,100.35,100.5,33827.0,94.8398,94.9436,94.7265,94.8681,33827.0
2018-11-20 10:00:00,100.5,100.7,100.4,100.54,36562.0,94.8681,95.0569,94.7737,94.9059,36562.0
2018-11-20 10:05:00,100.5,100.61,100.18,100.31,113326.0,94.8681,94.972,94.5661,94.6888,113326.0
2018-11-20 10:10:00,100.22,100.32,100.11,100.2,49748.0,94.6038,94.6982,94.5,94.5849,49748.0
2018-11-20 10:15:00,100.2,100.58,100.11,100.5,46600.0,94.5849,94.9436,94.5,94.8681,46600.0
2018-11-20 10:20:00,100.49,100.77,100.37,100.5,15215.0,94.8587,95.123,94.7454,94.8681,15215.0
2018-11-20 10:25:00,100.52,100.6,100.25,100.42,174817.0,94.887,94.9625,94.6321,94.7926,174817.0
2018-11-20 10:30:00,100.41,100.43,100.22,100.36,74705.0,94.7832,94.802,94.6038,94.736,74705.0
2018-11-20 10:35:00,100.36,100.61,100.31,100.44,20728.0,94.736,94.972,94.6888,94.8115,20728.0
2018-11-20 10:40:00,100.49,100.56,100.39,100.53,14401.0,94.8587,94.9248,94.7643,94.8964,14401.0
2018-11-20 10:45:00,100.57,100.62,100.45,100.62,23101.0,94.9342,94.9814,94.8209,94.9814,23101.0
2018-11-20 10:50:00,100.59,100.84,100.48,100.81,14509.0,94.9531,95.1891,94.8492,95.1607,14509.0
2018-11-20 10:55:00,100.84,100.84,100.63,100.72,8300.0,95.1891,95.1891,94.9908,95.0758,8300.0
2018-11-20 11:00:00,100.72,100.89,100.69,100.73,21323.0,95.0758,95.2363,95.0475,95.0852,21323.0
2018-11-20 11:05:00,100.77,100.91,100.74,100.84,9742.0,95.123,95.2551,95.0947,95.1891,9742.0
2018-11-20 11:10:00,100.86,100.97,100.61,100.62,58987.0,95.2079,95.3118,94.972,94.9814,58987.0
2018-11-20 11:15:00,100.59,100.59,100.31,100.37,29877.0,94.9531,94.9531,94.6888,94.7454,29877.0
2018-11-20 11:20:00,100.38,100.59,100.34,100.5,59431.0,94.7548,94.9531,94.7171,94.8681,59431.0
2018-11-20 11:25:00,100.5,100.66,100.33,100.41,82403.0,94.8681,95.0192,94.7076,94.7832,82403.0
2018-11-20 11:30:00,100.39,100.49,100.18,100.23,43380.0,94.7643,94.8587,94.5661,94.6133,43380.0
2018-11-20 11:35:00,100.23,100.46,100.21,100.34,20000.0,94.6133,94.8304,94.5944,94.7171,20000.0
2018-11-20 11:40:00,100.34,100.7,100.34,100.47,39006.0,94.7171,95.0569,94.7171,94.8398,39006.0
2018-11-20 11:45:00,100.54,100.57,100.22,100.3,15148.0,94.9059,94.9342,94.6038,94.6793,15148.0
2018-11-20 11:50:00,100.36,100.59,100.34,100.5,11801.0,94.736,94.9531,94.7171,94.8681,11801.0
2018-11-20 11:55:00,100.48,100.79,100.42,100.51,10464.0,94.8492,95.1419,94.7926,94.8776,10464.0
2018-11-20 12:00:00,100.58,100.72,100.44,100.58,5900.0,94.9436,95.0758,94.8115,94.9436,5900.0
2018-11-20 12:05:00,100.57,100.59,100.45,100.47,7400.0,94.9342,94.9531,94.8209,94.8398,7400.0
2018-11-20 12:10:00,100.47,100.66,100.44,100.49,13787.0,94.8398,95.0192,94.8115,94.8587,13787.0
2018-11-20 12:15:00,100.5,100.59,100.45,100.54,30708.0,94.8681,94.9531,94.8209,94.9059,30708.0
2018-11-20 12:20:00,100.57,100.64,100.51,100.57,13400.0,94.9342,95.0003,94.8776,94.9342,13400.0
2018-11-20 12:25:00,100.65,101.0,100.61,100.98,20202.0,95.0097,95.3401,94.972,95.3212,20202.0
2018-11-20 12:30:00,100.96,101.04,100.91,101.04,6200.0,95.3023,95.3779,95.2551,95.3779,6200.0
2018-11-20 12:35:00,100.99,100.99,100.81,100.94,13210.0,95.3307,95.3307,95.1607,95.2835,13210.0
2018-11-20 12:40:00,100.88,101.01,100.87,100.99,19087.0,95.2268,95.3495,95.2174,95.3307,19087.0
2018-11-20 12:45:00,100.99,101.0,100.87,100.97,39750.0,95.3307,95.3401,95.2174,95.3118,39750.0
2018-11-20 12:50:00,100.94,101.02,100.85,101.02,46324.0,95.2835,95.359,95.1985,95.359,46324.0
2018-11-20 12:55:00,100.98,101.02,100.9,100.93,25999.0,95.3212,95.359,95.2457,95.274,25999.0
2018-11-20 13:00:00,100.93,101.01,100.93,100.99,26102.0,95.274,95.3495,95.274,95.3307,26102.0
2018-11-20 13:05:00,101.0,101.2,101.0,101.11,6700.0,95.3401,95.5289,95.3401,95.4439,6700.0
2018-11-20 13:10:00,101.15,101.15,100.94,100.99,13582.0,95.4817,95.4817,95.2835,95.3307,13582.0
2018-11-20 13:15:00,100.97,101.04,100.89,100.98,27371.0,95.3118,95.3779,95.2363,95.3212,27371.0
2018-11-20 13:20:00,100.95,101.03,100.71,100.79,49087.0,95.2929,95.3684,95.0664,95.1419,49087.0
2018-11-20 13:25:00,100.71,100.99,100.64,100.88,56562.0,95.0664,95.3307,95.0003,95.2268,56562.0
2018-11-20 13:30:00,100.86,101.05,100.78,101.05,52524.0,95.2079,95.3873,95.1324,95.3873,52524.0
2018-11-20 13:35:00,101.02,101.02,100.73,100.77,23431.0,95.359,95.359,95.0852,95.123,23431.0
2018-11-20 13:40:00,100.78,101.2,100.74,101.05,15674.0,95.1324,95.5289,95.0947,95.3873,15674.0
2018-11-20 13:45:00,101.03,101.09,100.95,101.01,11441.0,95.3684,95.4251,95.2929,95.3495,11441.0
2018-11-20 13:50:00,100.98,101.04,100.85,100.85,22261.0,95.3212,95.3779,95.1985,95.1985,22261.0
2018-11-20 13:55:00,100.82,100.97,100.64,100.81,26555.0,95.1702,95.3118,95.0003,95.1607,26555.0
2018-11-20 14:00:00,100.81,101.0,100.75,100.97,58178.0,95.1607,95.3401,95.1041,95.3118,58178.0
2018-11-20 14:05:00,100.99,101.0,100.74,100.77,66306.0,95.3307,95.3401,95.0947,95.123,66306.0
2018-11-20 14:10:00,100.77,100.97,100.76,100.91,13859.0,95.123,95.3118,95.1136,95.2551,13859.0
2018-11-20 14:15:00,100.93,101.06,100.85,100.92,19458.0,95.274,95.3967,95.1985,95.2646,19458.0
2018-11-20 14:20:00,100.87,100.87,100.19,100.33,16170.0,95.2174,95.2174,94.5755,94.7076,16170.0
2018-11-20 14:25:00,100.31,100.45,100.15,100.26,21432.0,94.6888,94.8209,94.5377,94.6416,21432.0
2018-11-20 14:30:00,100.26,100.48,100.16,100.45,13104.0,94.6416,94.8492,94.5472,94.8209,13104.0
2018-11-20 14:35:00,100.45,100.46,100.25,100.29,9387.0,94.8209,94.8304,94.6321,94.6699,9387.0
2018-11-20 14:40:00,100.26,100.31,99.93,100.08,35511.0,94.6416,94.6888,94.3301,94.4717,35511.0
2018-11-20 14:45:00,100.11,100.17,100.0,100.1,13900.0,94.5,94.5566,94.3961,94.4905,13900.0
2018-11-20 14:50:00,100.1,100.34,100.04,100.15,13874.0,94.4905,94.7171,94.4339,94.5377,13874.0
2018-11-20 14:55:00,100.08,100.18,99.92,100.0,22769.0,94.4717,94.5661,94.3206,94.3961,22769.0
2018-11-20 15:00:00,100.05,100.33,99.98,100.04,32393.0,94.4433,94.7076,94.3773,94.4339,32393.0
2018-11-20 15:05:00,100.02,100.58,99.97,100.58,66745.0,94.415,94.9436,94.3678,94.9436,66745.0
2018-11-20 15:10:00,100.56,100.56,100.07,100.17,77086.0,94.9248,94.9248,94.4622,94.5566,77086.0
2018-11-20 15:15:00,100.2,100.64,100.17,100.62,35504.0,94.5849,95.0003,94.5566,94.9814,35504.0
2018-11-20 15:20:00,100.68,100.95,100.63,100.83,57511.0,95.038,95.2929,94.9908,95.1796,57511.0
2018-11-20 15:25:00,100.75,101.0,100.73,100.98,69575.0,95.1041,95.3401,95.0852,95.3212,69575.0
2018-11-20 15:30:00,101.0,101.06,100.94,101.01,42414.0,95.3401,95.3967,95.2835,95.3495,42414.0
2018-11-20 15:35:00,100.98,101.13,100.97,101.05,31907.0,95.3212,95.4628,95.3118,95.3873,31907.0
2018-11-20 15:40:00,101.03,101.05,100.94,101.02,66824.0,95.3684,95.3873,95.2835,95.359,66824.0
2018-11-20 15:45:00,100.98,101.03,100.96,100.99,80083.0,95.3212,95.3684,95.3023,95.3307,80083.0
2018-11-20 15:50:00,101.0,101.02,100.79,100.93,110714.0,95.3401,95.359,95.1419,95.274,110714.0
2018-11-20 15:55:00,100.91,101.0,100.85,100.85,104479.0,95.2551,95.3401,95.1985,95.1985,104479.0
2018-11-21 09:30:00,101.32,101.32,100.79,100.79,8963.0,96.0115,96.0115,95.5092,95.5092,8963.0
2018-11-21 09:35:00,100.78,100.79,100.5,100.68,5231.0,95.4998,95.5092,95.2344,95.405,5231.0
2018-11-21 09:40:00,100.67,100.88,100.58,100.88,18319.0,95.3955,95.5945,95.3103,95.5945,18319.0
2018-11-21 09:45:00,100.81,100.84,100.73,100.76,20847.0,95.5282,95.5566,95.4524,95.4808,20847.0
2018-11-21 09:50:00,100.75,100.86,100.64,100.86,20585.0,95.4713,95.5756,95.3671,95.5756,20585.0
2018-11-21 09:55:00,100.84,101.07,100.8,100.82,3390.0,95.5566,95.7746,95.5187,95.5377,3390.0
2018-11-21 10:00:00,100.89,101.09,100.89,101.08,4611.0,95.604,95.7935,95.604,95.7841,4611.0
2018-11-21 10:05:00,101.01,101.01,100.85,101.0,11422.0,95.7177,95.7177,95.5661,95.7082,11422.0
2018-11-21 10:10:00,101.01,101.09,100.95,100.99,8500.0,95.7177,95.7935,95.6609,95.6988,8500.0
2018-11-21 10:15:00,101.1,101.19,101.08,101.18,1950.0,95.803,95.8883,95.7841,95.8788,1950.0
2018-11-21 10:20:00,101.08,101.12,101.02,101.1,2000.0,95.7841,95.822,95.7272,95.803,2000.0
2018-11-21 10:25:00,101.12,101.19,101.05,101.05,3400.0,95.822,95.8883,95.7556,95.7556,3400.0
2018-11-21 10:30:00,101.01,101.17,100.96,101.06,5036.0,95.7177,95.8693,95.6703,95.7651,5036.0
2018-11-21 10:35:00,101.1,101.15,100.99,100.99,2380.0,95.803,95.8504,95.6988,95.6988,2380.0
2018-11-21 10:40:00,100.98,101.11,100.97,101.0,8564.0,95.6893,95.8125,95.6798,95.7082,8564.0
2018-11-21 10:45:00,100.97,101.11,100.87,101.04,13322.0,95.6798,95.8125,95.5851,95.7462,13322.0
2018-11-21 10:50:00,101.05,101.2,101.05,101.13,2660.0,95.7556,95.8978,95.7556,95.8314,2660.0
2018-11-21 10:55:00,101.09,101.11,100.98,101.11,5000.0,95.7935,95.8125,95.6893,95.8125,5000.0
2018-11-21 11:00:00,101.08,101.14,100.98,101.06,3620.0,95.7841,95.8409,95.6893,95.7651,3620.0
2018-11-21 11:05:00,101.03,101.12,100.98,101.01,800.0,95.7367,95.822,95.6893,95.7177,800.0
2018-11-21 11:10:00,100.99,101.23,100.99,101.21,3868.0,95.6988,95.9262,95.6988,95.9072,3868.0
2018-11-21 11:15:00,101.2,101.31,101.18,101.3,3600.0,95.8978,96.002,95.8788,95.9925,3600.0
2018-11-21 11:20:00,101.26,101.32,101.23,101.27,2100.0,95.9546,96.0115,95.9262,95.9641,2100.0
2018-11-21 11:25:00,101.29,101.33,101.08,101.16,6500.0,95.9831,96.021,95.7841,95.8599,6500.0
2018-11-21 11:30:00,101.23,101.28,101.02,101.02,2545.0,95.9262,95.9736,95.7272,95.7272,2545.0
2018-11-21 11:35:00,101.02,101.09,100.98,101.02,3705.0,95.7272,95.7935,95.6893,95.7272,3705.0
2018-11-21 11:40:00,101.0,101.01,100.96,101.0,5000.0,95.7082,95.7177,95.6703,95.7082,5000.0
2018-11-21 11:45:00,100.98,101.07,100.98,101.0,6269.0,95.6893,95.7746,95.6893,95.7082,6269.0
2018-11-21 11:50:00,101.0,101.06,100.99,101.03,2184.0,95.7082,95.7651,95.6988,95.7367,2184.0
2018-11-21 11:55:00,100.99,101.1,100.91,101.02,15314.0,95.6988,95.803,95.623,95.7272,15314.0
2018-11-21 12:00:00,101.02,101.02,100.93,100.99,7395.0,95.7272,95.7272,95.6419,95.6988,7395.0
2018-11-21 12:05:00,100.97,101.02,100.96,100.99,4290.0,95.6798,95.7272,95.6703,95.6988,4290.0
2018-11-21 12:10:00,100.98,101.03,100.98,100.99,6631.0,95.6893,95.7367,95.6893,95.6988,6631.0
2018-11-21 12:15:00,100.98,101.03,100.96,101.0,8610.0,95.6893,95.7367,95.6703,95.7082,8610.0
2018-11-21 12:20:00,101.01,101.03,100.95,100.97,7603.0,95.7177,95.7367,95.6609,95.6798,7603.0
2018-11-21 12:25:00,101.01,101.04,100.98,101.02,4599.0,95.7177,95.7462,95.6893,95.7272,4599.0
2018-11-21 12:30:00,101.01,101.03,100.94,101.01,10790.0,95.7177,95.7367,95.6514,95.7177,10790.0
2018-11-21 12:35:00,101.01,101.03,100.97,100.99,6610.0,95.7177,95.7367,95.6798,95.6988,6610.0
2018-11-21 12:40:00,101.02,101.04,100.98,101.0,3900.0,95.7272,95.7462,95.6893,95.7082,3900.0
2018-11-21 12:45:00,100.99,101.04,100.97,101.01,4907.0,95.6988,95.7462,95.6798,95.7177,4907.0
2018-11-21 12:50:00,101.04,101.07,101.0,101.07,2300.0,95.7462,95.7746,95.7082,95.7746,2300.0
2018-11-21 12:55:00,101.04,101.09,101.0,101.02,1025.0,95.7462,95.7935,95.7082,95.7272,1025.0
2018-11-21 13:00:00,101.05,101.06,100.98,101.0,4544.0,95.7556,95.7651,95.6893,95.7082,4544.0
2018-11-21 13:05:00,101.02,101.08,101.0,101.02,4114.0,95.7272,95.7841,95.7082,95.7272,4114.0
2018-11-21 13:10:00,101.02,101.08,100.99,101.05,2140.0,95.7272,95.7841,95.6988,95.7556,2140.0
2018-11-21 13:15:00,101.02,101.05,100.74,100.74,14373.0,95.7272,95.7556,95.4619,95.4619,14373.0
2018-11-21 13:20:00,100.75,100.8,100.54,100.59,8103.0,95.4713,95.5187,95.2723,95.3197,8103.0
2018-11-21 13:25:00,100.6,100.62,100.54,100.61,3097.0,95.3292,95.3482,95.2723,95.3387,3097.0
2018-11-21 13:30:00,100.62,100.64,100.52,100.57,3500.0,95.3482,95.3671,95.2534,95.3008,3500.0
2018-11-21 13:35:00,100.54,100.6,100.5,100.55,2659.0,95.2723,95.3292,95.2344,95.2818,2659.0
2018-11-21 13:40:00,100.57,100.82,100.54,100.73,8937.0,95.3008,95.5377,95.2723,95.4524,8937.0
2018-11-21 13:45:00,100.73,100.79,100.6,100.71,5815.0,95.4524,95.5092,95.3292,95.4334,5815.0
2018-11-21 13:50:00,100.71,100.78,100.65,100.75,5814.0,95.4334,95.4998,95.3766,95.4713,5814.0
2018-11-21 13:55:00,100.73,100.78,100.67,100.77,2822.0,95.4524,95.4998,95.3955,95.4903,2822.0
2018-11-21 14:00:00,100.76,100.81,100.7,100.81,8096.0,95.4808,95.5282,95.424,95.5282,8096.0
2018-11-21 14:05:00,100.83,101.04,100.83,101.03,7961.0,95.5472,95.7462,95.5472,95.7367,7961.0
2018-11-21 14:10:00,101.0,101.16,101.0,101.11,3410.0,95.7082,95.8599,95.7082,95.8125,3410.0
2018-11-21 14:15:00,101.06,101.06,100.97,100.98,4822.0,95.7651,95.7651,95.6798,95.6893,4822.0
2018-11-21 14:20:00,101.0,101.06,100.97,101.04,8470.0,95.7082,95.7651,95.6798,95.7462,8470.0
2018-11-21 14:25:00,101.02,101.04,100.96,101.04,4799.0,95.7272,95.7462,95.6703,95.7462,4799.0
2018-11-21 14:30:00,101.04,101.11,101.0,101.11,5956.0,95.7462,95.8125,95.7082,95.8125,5956.0
2018-11-21 14:35:00,101.06,101.06,100.98,101.0,1600.0,95.7651,95.7651,95.6893,95.7082,1600.0
2018-11-21 14:40:00,101.0,101.03,100.97,100.99,4201.0,95.7082,95.7367,95.6798,95.6988,4201.0
2018-11-21 14:45:00,101.0,101.05,100.97,101.04,9080.0,95.7082,95.7556,95.6798,95.7462,9080.0
2018-11-21 14:50:00,101.04,101.04,100.72,100.8,11457.0,95.7462,95.7462,95.4429,95.5187,11457.0
2018-11-21 14:55:00,100.82,100.95,100.77,100.87,12049.0,95.5377,95.6609,95.4903,95.5851,12049.0
2018-11-21 15:00:00,100.9,100.95,100.87,100.88,6448.0,95.6135,95.6609,95.5851,95.5945,6448.0
2018-11-21 15:05:00,100.89,100.99,100.88,100.94,8058.0,95.604,95.6988,95.5945,95.6514,8058.0
2018-11-21 15:10:00,100.97,100.98,100.88,100.88,4731.0,95.6798,95.6893,95.5945,95.5945,4731.0
2018-11-21 15:15:00,100.88,100.93,100.88,100.88,9174.0,95.5945,95.6419,95.5945,95.5945,9174.0
2018-11-21 15:20:00,100.88,100.94,100.84,100.9,14752.0,95.5945,95.6514,95.5566,95.6135,14752.0
2018-11-21 15:25:00,100.91,100.92,100.86,100.88,17887.0,95.623,95.6324,95.5756,95.5945,17887.0
2018-11-21 15:30:00,100.87,100.87,100.75,100.86,62469.0,95.5851,95.5851,95.4713,95.5756,62469.0
2018-11-21 15:35:00,100.86,100.89,100.6,100.65,22401.0,95.5756,95.604,95.3292,95.3766,22401.0
2018-11-21 15:40:00,100.65,100.73,100.61,100.68,26444.0,95.3766,95.4524,95.3387,95.405,26444.0
2018-11-21 15:45:00,100.66,100.74,100.57,100.68,26954.0,95.3861,95.4619,95.3008,95.405,26954.0
2018-11-21 15:50:00,100.69,100.9,100.68,100.89,37581.0,95.4145,95.6135,95.405,95.604,37581.0
2018-11-21 15:55:00,100.89,101.09,100.85,101.0,128586.0,95.604,95.7935,95.5661,95.7082,128586.0
2018-11-23 09:30:00,100.47,100.59,100.01,100.55,6628.0,95.206,95.3197,94.7701,95.2818,6628.0
2018-11-23 09:35:00,100.59,101.0,100.58,101.0,8853.0,95.3197,95.7082,95.3103,95.7082,8853.0
2018-11-23 09:40:00,100.86,101.18,100.84,101.18,20335.0,95.5756,95.8788,95.5566,95.8788,20335.0
2018-11-23 09:45:00,101.18,101.48,101.18,101.39,5605.0,95.8788,96.1631,95.8788,96.0778,5605.0
2018-11-23 09:50:00,101.39,101.61,101.39,101.61,5141.0,96.0778,96.2863,96.0778,96.2863,5141.0
2018-11-23 09:55:00,101.59,101.7,101.32,101.33,14303.0,96.2673,96.3716,96.0115,96.021,14303.0
2018-11-23 10:00:00,101.33,101.4,101.28,101.34,24047.0,96.021,96.0873,95.9736,96.0304,24047.0
2018-11-23 10:05:00,101.35,101.47,101.32,101.44,10316.0,96.0399,96.1536,96.0115,96.1252,10316.0
2018-11-23 10:10:00,101.47,101.54,101.38,101.42,4936.0,96.1536,96.22,96.0683,96.1062,4936.0
2018-11-23 10:15:00,101.35,101.53,101.35,101.53,4534.0,96.0399,96.2105,96.0399,96.2105,4534.0
2018-11-23 10:20:00,101.5,101.7,101.35,101.42,10195.0,96.182,96.3716,96.0399,96.1062,10195.0
2018-11-23 10:25:00,101.44,101.67,101.34,101.61,5972.0,96.1252,96.3431,96.0304,96.2863,5972.0
2018-11-23 10:30:00,101.68,101.76,101.6,101.76,5898.0,96.3526,96.4284,96.2768,96.4284,5898.0
2018-11-23 10:35:00,101.66,101.81,101.66,101.75,3419.0,96.3337,96.4758,96.3337,96.419,3419.0
2018-11-23 10:40:00,101.78,101.78,101.5,101.53,4572.0,96.4474,96.4474,96.182,96.2105,4572.0
2018-11-23 10:45:00,101.55,101.69,101.5,101.57,5156.0,96.2294,96.3621,96.182,96.2484,5156.0
2018-11-23 10:50:00,101.61,101.8,101.61,101.74,3303.0,96.2863,96.4663,96.2863,96.4095,3303.0
2018-11-23 10:55:00,101.71,101.71,101.61,101.62,2900.0,96.381,96.381,96.2863,96.2958,2900.0
2018-11-23 11:00:00,101.65,101.68,101.45,101.45,4940.0,96.3242,96.3526,96.1347,96.1347,4940.0
2018-11-23 11:05:00,101.52,101.62,101.48,101.62,4151.0,96.201,96.2958,96.1631,96.2958,4151.0
2018-11-23 11:10:00,101.58,101.64,101.54,101.54,3300.0,96.2579,96.3147,96.22,96.22,3300.0
2018-11-23 11:15:00,101.55,101.62,101.52,101.52,4373.0,96.2294,96.2958,96.201,96.201,4373.0
2018-11-23 11:20:00,101.54,101.56,101.44,101.44,1264.0,96.22,96.2389,96.1252,96.1252,1264.0
2018-11-23 11:25:00,101.49,101.57,101.44,101.44,4319.0,96.1726,96.2484,96.1252,96.1252,4319.0
2018-11-23 11:30:00,101.47,101.5,101.44,101.48,2100.0,96.1536,96.182,96.1252,96.1631,2100.0
2018-11-23 11:35:00,101.49,101.53,101.36,101.4,4630.0,96.1726,96.2105,96.0494,96.0873,4630.0
2018-11-23 11:40:00,101.37,101.41,101.35,101.36,3444.0,96.0589,96.0968,96.0399,96.0494,3444.0
2018-11-23 11:45:00,101.4,101.44,101.37,101.38,4533.0,96.0873,96.1252,96.0589,96.0683,4533.0
2018-11-23 11:50:00,101.35,101.39,101.29,101.29,5156.0,96.0399,96.0778,95.9831,95.9831,5156.0
2018-11-23 11:55:00,101.26,101.29,101.07,101.07,2900.0,95.9546,95.9831,95.7746,95.7746,2900.0
2018-11-23 12:00:00,101.11,101.13,101.0,101.0,4078.0,95.8125,95.8314,95.7082,95.7082,4078.0
2018-11-23 12:05:00,101.03,101.06,100.99,101.01,3625.0,95.7367,95.7651,95.6988,95.7177,3625.0
2018-11-23 12:10:00,101.06,101.2,101.03,101.16,6076.0,95.7651,95.8978,95.7367,95.8599,6076.0
2018-11-23 12:15:00,101.17,101.24,101.14,101.2,4327.0,95.8693,95.9357,95.8409,95.8978,4327.0
2018-11-23 12:20:00,101.2,101.34,101.2,101.23,5137.0,95.8978,96.0304,95.8978,95.9262,5137.0
2018-11-23 12:25:00,101.2,101.22,101.19,101.2,3067.0,95.8978,95.9167,95.8883,95.8978,3067.0
2018-11-23 12:30:00,101.18,101.28,101.16,101.25,12035.0,95.8788,95.9736,95.8599,95.9451,12035.0
2018-11-23 12:35:00,101.26,101.26,101.1,101.16,18302.0,95.9546,95.9546,95.803,95.8599,18302.0
2018-11-23 12:40:00,101.14,101.23,101.12,101.18,8838.0,95.8409,95.9262,95.822,95.8788,8838.0
2018-11-23 12:45:00,101.18,101.18,100.93,100.97,13918.0,95.8788,95.8788,95.6419,95.6798,13918.0
2018-11-23 12:50:00,100.96,101.04,100.94,101.04,22908.0,95.6703,95.7462,95.6514,95.7462,22908.0
2018-11-23 12:55:00,101.03,101.13,100.99,101.08,41898.0,95.7367,95.8314,95.6988,95.7841,41898.0
2018-11-26 09:30:00,101.87,102.0,101.84,101.95,4571.0,96.5327,96.6559,96.5042,96.6085,4571.0
2018-11-26 09:35:00,101.85,101.86,101.52,101.53,1700.0,96.5137,96.5232,96.201,96.2105,1700.0
2018-11-26 09:40:00,101.57,101.58,101.29,101.54,19446.0,96.2484,96.2579,95.9831,96.22,19446.0
2018-11-26 09:45:00,101.51,101.98,101.5,101.91,25353.0,96.1915,96.6369,96.182,96.5706,25353.0
2018-11-26 09:50:00,101.91,101.99,101.81,101.85,8724.0,96.5706,96.6464,96.4758,96.5137,8724.0
2018-11-26 09:55:00,101.88,102.07,101.88,102.07,18900.0,96.5421,96.7222,96.5421,96.7222,18900.0
2018-11-26 10:00:00,102.06,102.06,101.95,101.96,6668.0,96.7127,96.7127,96.6085,96.6179,6668.0
2018-11-26 10:05:00,101.96,102.04,101.95,101.96,12217.0,96.6179,96.6938,96.6085,96.6179,12217.0
2018-11-26 10:10:00,101.96,102.01,101.9,101.96,11693.0,96.6179,96.6653,96.5611,96.6179,11693.0
2018-11-26 10:15:00,101.96,102.01,101.85,101.97,28346.0,96.6179,96.6653,96.5137,96.6274,28346.0
2018-11-26 10:20:00,101.96,102.0,101.85,101.96,26672.0,96.6179,96.6559,96.5137,96.6179,26672.0
2018-11-26 10:25:00,101.96,101.99,101.92,101.95,14400.0,96.6179,96.6464,96.58,96.6085,14400.0
2018-11-26 10:30:00,101.98,101.99,101.64,101.95,39778.0,96.6369,96.6464,96.3147,96.6085,39778.0
2018-11-26 10:35:00,101.95,102.0,101.87,101.91,48716.0,96.6085,96.6559,96.5327,96.5706,48716.0
2018-11-26 10:40:00,101.88,102.08,101.88,102.01,50538.0,96.5421,96.7317,96.5421,96.6653,50538.0
2018-11-26 10:45:00,101.98,102.03,101.97,101.99,24526.0,96.6369,96.6843,96.6274,96.6464,24526.0
2018-11-26 10:50:00,102.01,102.15,101.98,102.1,12042.0,96.6653,96.798,96.6369,96.7506,12042.0
2018-11-26 10:55:00,102.08,102.08,101.99,101.99,4600.0,96.7317,96.7317,96.6464,96.6464,4600.0
2018-11-26 11:00:00,101.98,102.06,101.87,102.01,33053.0,96.6369,96.7127,96.5327,96.6653,33053.0
2018-11-26 11:05:00,101.99,102.11,101.99,102.06,1200.0,96.6464,96.7601,96.6464,96.7127,1200.0
2018-11-26 11:10:00,102.08,102.1,102.0,102.05,2100.0,96.7317,96.7506,96.6559,96.7032,2100.0
2018-11-26 11:15:00,102.01,102.1,102.0,102.04,5420.0,96.6653,96.7506,96.6559,96.6938,5420.0
2018-11-26 11:20:00,102.0,102.21,102.0,102.18,4777.0,96.6559,96.8548,96.6559,96.8264,4777.0
2018-11-26 11:25:00,102.18,102.26,102.15,102.23,3500.0,96.8264,96.9022,96.798,96.8738,3500.0
2018-11-26 11:30:00,102.19,102.19,102.01,102.05,3600.0,96.8359,96.8359,96.6653,96.7032,3600.0
2018-11-26 11:35:00,102.01,102.06,101.94,101.98,10950.0,96.6653,96.7127,96.599,96.6369,10950.0
2018-11-26 11:40:00,101.99,102.05,101.94,101.97,8000.0,96.6464,96.7032,96.599,96.6274,8000.0
2018-11-26 11:45:00,101.96,102.03,101.95,101.98,16910.0,96.6179,96.6843,96.6085,96.6369,16910.0
2018-11-26 11:50:00,101.98,102.05,101.97,102.02,3320.0,96.6369,96.7032,96.6274,96.6748,3320.0
2018-11-26 11:55:00,101.98,102.11,101.98,102.06,4700.0,96.6369,96.7601,96.6369,96.7127,4700.0
2018-11-26 12:00:00,102.09,102.18,102.02,102.07,7600.0,96.7411,96.8264,96.6748,96.7222,7600.0
2018-11-26 12:05:00,102.04,102.12,102.03,102.09,3100.0,96.6938,96.7696,96.6843,96.7411,3100.0
2018-11-26 12:10:00,102.14,102.14,101.97,102.07,10540.0,96.7885,96.7885,96.6274,96.7222,10540.0
2018-11-26 12:15:00,102.07,102.18,102.07,102.12,10005.0,96.7222,96.8264,96.7222,96.7696,10005.0
2018-11-26 12:20:00,102.05,102.1,102.02,102.06,2715.0,96.7032,96.7506,96.6748,96.7127,2715.0
2018-11-26 12:25:00,102.02,102.1,101.99,101.99,3900.0,96.6748,96.7506,96.6464,96.6464,3900.0
2018-11-26 12:30:00,102.04,102.13,101.99,102.08,10602.0,96.6938,96.779,96.6464,96.7317,10602.0
2018-11-26 12:35:00,102.08,102.08,101.96,102.02,7846.0,96.7317,96.7317,96.6179,96.6748,7846.0
2018-11-26 12:40:00,102.03,102.1,101.97,102.05,12446.0,96.6843,96.7506,96.6274,96.7032,12446.0
2018-11-26 12:45:00,102.05,102.05,101.96,101.99,3400.0,96.7032,96.7032,96.6179,96.6464,3400.0
2018-11-26 12:50:00,101.98,102.02,101.98,102.0,1220.0,96.6369,96.6748,96.6369,96.6559,1220.0
2018-11-26 12:55:00,101.98,102.05,101.97,102.05,5650.0,96.6369,96.7032,96.6274,96.7032,5650.0
2018-11-26 13:00:00,102.05,102.06,101.92,101.92,19375.0,96.7032,96.7127,96.58,96.58,19375.0
2018-11-26 13:05:00,101.91,102.04,101.74,101.81,40021.0,96.5706,96.6938,96.4095,96.4758,40021.0
2018-11-26 13:10:00,101.86,101.9,101.71,101.71,4500.0,96.5232,96.5611,96.381,96.381,4500.0
2018-11-26 13:15:00,101.73,101.95,101.52,101.91,30163.0,96.4,96.6085,96.201,96.5706,30163.0
2018-11-26 13:20:00,101.91,102.07,101.87,102.01,26000.0,96.5706,96.7222,96.5327,96.6653,26000.0
2018-11-26 13:25:00,102.01,102.02,101.97,101.99,16701.0,96.6653,96.6748,96.6274,96.6464,16701.0
2018-11-26 13:30:00,101.99,102.04,101.98,101.98,14735.0,96.6464,96.6938,96.6369,96.6369,14735.0
2018-11-26 13:35:00,101.99,102.03,101.96,102.02,9320.0,96.6464,96.6843,96.6179,96.6748,9320.0
2018-11-26 13:40:00,102.01,102.03,101.98,102.01,5447.0,96.6653,96.6843,96.6369,96.6653,5447.0
2018-11-26 13:45:00,102.01,102.06,102.0,102.05,5200.0,96.6653,96.7127,96.6559,96.7032,5200.0
2018-11-26 13:50:00,102.05,102.05,101.99,102.01,2975.0,96.7032,96.7032,96.6464,96.6653,2975.0
2018-11-26 13:55:00,102.0,102.05,101.97,102.0,8404.0,96.6559,96.7032,96.6274,96.6559,8404.0
2018-11-26 14:00:00,102.0,102.02,101.69,101.7,47111.0,96.6559,96.6748,96.3621,96.3716,47111.0
2018-11-26 14:05:00,101.64,101.77,101.64,101.66,5020.0,96.3147,96.4379,96.3147,96.3337,5020.0
2018-11-26 14:10:00,101.66,101.89,101.63,101.89,7550.0,96.3337,96.5516,96.3052,96.5516,7550.0
2018-11-26 14:15:00,101.87,101.97,101.8,101.95,28753.0,96.5327,96.6274,96.4663,96.6085,28753.0
2018-11-26 14:20:00,101.9,102.0,101.87,101.98,7900.0,96.5611,96.6559,96.5327,96.6369,7900.0
2018-11-26 14:25:00,101.97,102.04,101.95,101.96,5600.0,96.6274,96.6938,96.6085,96.6179,5600.0
2018-11-26 14:30:00,101.96,102.29,101.96,102.15,8354.0,96.6179,96.9307,96.6179,96.798,8354.0
2018-11-26 14:35:00,102.1,102.16,102.01,102.08,21529.0,96.7506,96.8075,96.6653,96.7317,21529.0
2018-11-26 14:40:00,102.07,102.08,102.01,102.04,2542.0,96.7222,96.7317,96.6653,96.6938,2542.0
2018-11-26 14:45:00,102.01,102.06,101.98,102.02,12000.0,96.6653,96.7127,96.6369,96.6748,12000.0
2018-11-26 14:50:00,102.02,102.03,101.96,102.01,16725.0,96.6748,96.6843,96.6179,96.6653,16725.0
2018-11-26 14:55:00,102.0,102.12,101.95,102.12,5636.0,96.6559,96.7696,96.6085,96.7696,5636.0
2018-11-26 15:00:00,102.12,102.18,102.06,102.12,2656.0,96.7696,96.8264,96.7127,96.7696,2656.0
2018-11-26 15:05:00,102.12,102.12,102.04,102.1,3973.0,96.7696,96.7696,96.6938,96.7506,3973.0
2018-11-26 15:10:00,102.07,102.1,102.01,102.09,4037.0,96.7222,96.7506,96.6653,96.7411,4037.0
2018-11-26 15:15:00,102.09,102.1,102.05,102.07,3300.0,96.7411,96.7506,96.7032,96.7222,3300.0
2018-11-26 15:20:00,102.05,102.05,101.94,102.01,14250.0,96.7032,96.7032,96.599,96.6653,14250.0
2018-11-26 15:25:00,102.01,102.05,101.96,101.99,6036.0,96.6653,96.7032,96.6179,96.6464,6036.0
2018-11-26 15:30:00,101.99,102.12,101.98,102.09,10456.0,96.6464,96.7696,96.6369,96.7411,10456.0
2018-11-26 15:35:00,102.12,102.2,102.08,102.2,16838.0,96.7696,96.8454,96.7317,96.8454,16838.0
2018-11-26 15:40:00,102.21,102.27,102.19,102.25,10867.0,96.8548,96.9117,96.8359,96.8928,10867.0
2018-11-26 15:45:00,102.28,102.37,102.25,102.26,14564.0,96.9212,97.0065,96.8928,96.9022,14564.0
2018-11-26 15:50:00,102.27,102.3,102.24,102.27,21051.0,96.9117,96.9401,96.8833,96.9117,21051.0
2018-11-26 15:55:00,102.27,102.31,102.24,102.26,54746.0,96.9117,96.9496,96.8833,96.9022,54746.0
2018-11-27 09:30:00,101.72,101.98,101.29,101.97,6697.0,96.3905,96.6369,95.9831,96.6274,6697.0
2018-11-27 09:35:00,101.91,101.98,101.49,101.49,4100.0,96.5706,96.6369,96.1726,96.1726,4100.0
2018-11-27 09:40:00,101.51,101.51,101.09,101.31,3240.0,96.1915,96.1915,95.7935,96.002,3240.0
2018-11-27 09:45:00,101.22,101.48,101.22,101.22,2998.0,95.9167,96.1631,95.9167,95.9167,2998.0
2018-11-27 09:50:00,101.18,101.18,100.87,100.92,2115.0,95.8788,95.8788,95.5851,95.6324,2115.0
2018-11-27 09:55:00,100.95,101.01,100.71,100.71,8079.0,95.6609,95.7177,95.4334,95.4334,8079.0
2018-11-27 10:00:00,100.71,100.71,100.45,100.56,5100.0,95.4334,95.4334,95.1871,95.2913,5100.0
2018-11-27 10:05:00,100.53,101.08,100.53,101.03,3500.0,95.2629,95.7841,95.2629,95.7367,3500.0
2018-11-27 10:10:00,101.15,101.39,101.08,101.39,4799.0,95.8504,96.0778,95.7841,96.0778,4799.0
2018-11-27 10:15:00,101.4,101.47,101.08,101.08,8763.0,96.0873,96.1536,95.7841,95.7841,8763.0
2018-11-27 10:20:00,101.07,101.08,100.79,100.9,4926.0,95.7746,95.7841,95.5092,95.6135,4926.0
2018-11-27 10:25:00,100.9,101.07,100.85,100.99,5757.0,95.6135,95.7746,95.5661,95.6988,5757.0
2018-11-27 10:30:00,101.03,101.11,100.92,101.04,4254.0,95.7367,95.8125,95.6324,95.7462,4254.0
2018-11-27 10:35:00,101.05,101.15,100.87,100.98,4400.0,95.7556,95.8504,95.5851,95.6893,4400.0
2018-11-27 10:40:00,100.91,101.1,100.8,101.07,5553.0,95.623,95.803,95.5187,95.7746,5553.0
2018-11-27 10:45:00,101.13,101.13,100.96,101.01,8407.0,95.8314,95.8314,95.6703,95.7177,8407.0
2018-11-27 10:50:00,100.99,101.13,100.98,101.08,3175.0,95.6988,95.8314,95.6893,95.7841,3175.0
2018-11-27 10:55:00,101.09,101.16,100.96,101.02,3532.0,95.7935,95.8599,95.6703,95.7272,3532.0
2018-11-27 11:00:00,100.95,101.19,100.95,101.12,5153.0,95.6609,95.8883,95.6609,95.822,5153.0
2018-11-27 11:05:00,101.11,101.11,101.03,101.07,1212.0,95.8125,95.8125,95.7367,95.7746,1212.0
2018-11-27 11:10:00,101.03,101.16,100.98,101.11,7277.0,95.7367,95.8599,95.6893,95.8125,7277.0
2018-11-27 11:15:00,101.11,101.71,101.11,101.7,32503.0,95.8125,96.381,95.8125,96.3716,32503.0
2018-11-27 11:20:00,101.67,101.97,101.58,101.9,47706.0,96.3431,96.6274,96.2579,96.5611,47706.0
2018-11-27 11:25:00,101.86,102.07,101.83,101.98,47812.0,96.5232,96.7222,96.4948,96.6369,47812.0
2018-11-27 11:30:00,101.95,102.05,101.94,102.01,13094.0,96.6085,96.7032,96.599,96.6653,13094.0
2018-11-27 11:35:00,102.01,102.05,101.97,102.04,4475.0,96.6653,96.7032,96.6274,96.6938,4475.0
2018-11-27 11:40:00,102.04,102.18,101.98,102.01,8742.0,96.6938,96.8264,96.6369,96.6653,8742.0
2018-11-27 11:45:00,102.05,102.08,101.96,102.03,7613.0,96.7032,96.7317,96.6179,96.6843,7613.0
2018-11-27 11:50:00,102.08,102.31,102.05,102.31,2700.0,96.7317,96.9496,96.7032,96.9496,2700.0
2018-11-27 11:55:00,102.29,102.43,102.28,102.33,6600.0,96.9307,97.0633,96.9212,96.9686,6600.0
2018-11-27 12:00:00,102.34,102.34,102.15,102.22,2201.0,96.978,96.978,96.798,96.8643,2201.0
2018-11-27 12:05:00,102.2,102.25,102.15,102.19,3962.0,96.8454,96.8928,96.798,96.8359,3962.0
2018-11-27 12:10:00,102.2,102.26,102.18,102.19,3500.0,96.8454,96.9022,96.8264,96.8359,3500.0
2018-11-27 12:15:00,102.18,102.18,101.97,102.03,15214.0,96.8264,96.8264,96.6274,96.6843,15214.0
2018-11-27 12:20:00,102.07,102.12,102.04,102.04,1700.0,96.7222,96.7696,96.6938,96.6938,1700.0
2018-11-27 12:25:00,102.04,102.04,101.83,101.83,31994.0,96.6938,96.6938,96.4948,96.4948,31994.0
2018-11-27 12:30:00,101.83,101.88,101.68,101.85,13785.0,96.4948,96.5421,96.3526,96.5137,13785.0
2018-11-27 12:35:00,101.85,102.04,101.85,102.04,3000.0,96.5137,96.6938,96.5137,96.6938,3000.0
2018-11-27 12:40:00,102.1,102.1,102.05,102.05,400.0,96.7506,96.7506,96.7032,96.7032,400.0
2018-11-27 12:45:00,102.05,102.08,101.98,102.05,5451.0,96.7032,96.7317,96.6369,96.7032,5451.0
2018-11-27 12:50:00,102.05,102.07,101.95,102.01,4248.0,96.7032,96.7222,96.6085,96.6653,4248.0
2018-11-27 12:55:00,102.04,102.08,101.94,101.98,3800.0,96.6938,96.7317,96.599,96.6369,3800.0
2018-11-27 13:00:00,101.96,102.08,101.94,101.94,2450.0,96.6179,96.7317,96.599,96.599,2450.0
2018-11-27 13:05:00,101.95,102.0,101.94,101.99,1700.0,96.6085,96.6559,96.599,96.6464,1700.0
2018-11-27 13:10:00,102.01,102.08,101.87,102.08,2451.0,96.6653,96.7317,96.5327,96.7317,2451.0
2018-11-27 13:15:00,102.14,102.19,101.89,101.94,5054.0,96.7885,96.8359,96.5516,96.599,5054.0
2018-11-27 13:20:00,101.92,101.93,101.83,101.89,2900.0,96.58,96.5895,96.4948,96.5516,2900.0
2018-11-27 13:25:00,101.94,101.97,101.88,101.94,1402.0,96.599,96.6274,96.5421,96.599,1402.0
2018-11-27 13:30:00,102.03,102.05,101.96,101.96,2600.0,96.6843,96.7032,96.6179,96.6179,2600.0
2018-11-27 13:35:00,101.99,102.11,101.93,102.04,5198.0,96.6464,96.7601,96.5895,96.6938,5198.0
2018-11-27 13:40:00,102.01,102.03,101.96,101.98,1623.0,96.6653,96.6843,96.6179,96.6369,1623.0
2018-11-27 13:45:00,102.0,102.05,101.97,102.0,2100.0,96.6559,96.7032,96.6274,96.6559,2100.0
2018-11-27 13:50:00,102.05,102.05,101.96,101.97,1599.0,96.7032,96.7032,96.6179,96.6274,1599.0
2018-11-27 13:55:00,101.96,102.16,101.96,102.16,2500.0,96.6179,96.8075,96.6179,96.8075,2500.0
2018-11-27 14:00:00,102.19,102.25,102.12,102.24,2600.0,96.8359,96.8928,96.7696,96.8833,2600.0
2018-11-27 14:05:00,102.23,102.36,102.19,102.19,3287.0,96.8738,96.997,96.8359,96.8359,3287.0
2018-11-27 14:10:00,102.19,102.28,102.13,102.22,3000.0,96.8359,96.9212,96.779,96.8643,3000.0
2018-11-27 14:15:00,102.19,102.26,102.18,102.24,2496.0,96.8359,96.9022,96.8264,96.8833,2496.0
2018-11-27 14:20:00,102.23,102.27,102.16,102.26,4597.0,96.8738,96.9117,96.8075,96.9022,4597.0
2018-11-27 14:25:00,102.25,102.25,102.15,102.22,2041.0,96.8928,96.8928,96.798,96.8643,2041.0
2018-11-27 14:30:00,102.25,102.28,102.24,102.25,2272.0,96.8928,96.9212,96.8833,96.8928,2272.0
2018-11-27 14:35:00,102.28,102.34,102.21,102.21,4170.0,96.9212,96.978,96.8548,96.8548,4170.0
2018-11-27 14:40:00,102.26,102.34,102.25,102.31,1400.0,96.9022,96.978,96.8928,96.9496,1400.0
2018-11-27 14:45:00,102.37,102.5,102.37,102.5,3015.0,97.0065,97.1297,97.0065,97.1297,3015.0
2018-11-27 14:50:00,102.58,102.58,102.49,102.52,3400.0,97.2055,97.2055,97.1202,97.1486,3400.0
2018-11-27 14:55:00,102.55,102.58,102.49,102.51,8045.0,97.177,97.2055,97.1202,97.1391,8045.0
2018-11-27 15:00:00,102.51,102.54,102.45,102.54,4428.0,97.1391,97.1676,97.0823,97.1676,4428.0
2018-11-27 15:05:00,102.52,102.69,102.26,102.69,38693.0,97.1486,97.3097,96.9022,97.3097,38693.0
2018-11-27 15:10:00,102.72,102.85,102.37,102.42,68811.0,97.3381,97.4613,97.0065,97.0538,68811.0
2018-11-27 15:15:00,102.43,102.72,102.29,102.34,47867.0,97.0633,97.3381,96.9307,96.978,47867.0
2018-11-27 15:20:00,102.39,102.6,102.23,102.41,33118.0,97.0254,97.2244,96.8738,97.0444,33118.0
2018-11-27 15:25:00,102.44,102.68,102.43,102.48,18112.0,97.0728,97.3002,97.0633,97.1107,18112.0
2018-11-27 15:30:00,102.48,102.66,102.48,102.53,15684.0,97.1107,97.2813,97.1107,97.1581,15684.0
2018-11-27 15:35:00,102.52,102.57,102.46,102.51,7100.0,97.1486,97.196,97.0918,97.1391,7100.0
2018-11-27 15:40:00,102.54,102.67,102.51,102.66,21133.0,97.1676,97.2907,97.1391,97.2813,21133.0
2018-11-27 15:45:00,102.65,102.87,102.57,102.87,34179.0,97.2718,97.4803,97.196,97.4803,34179.0
2018-11-27 15:50:00,102.85,103.0,102.79,102.99,47479.0,97.4613,97.6035,97.4045,97.594,47479.0
2018-11-27 15:55:00,102.96,103.01,102.93,103.01,70594.0,97.5656,97.6129,97.5371,97.6129,70594.0
2018-11-28 09:30:00,103.5,103.6,102.34,102.38,9444.0,98.0773,98.172,96.978,97.0159,9444.0
2018-11-28 09:35:00,102.4,103.17,102.4,102.53,4631.0,97.0349,97.7646,97.0349,97.1581,4631.0
2018-11-28 09:40:00,102.64,102.81,102.29,102.37,7957.0,97.2623,97.4234,96.9307,97.0065,7957.0
2018-11-28 09:45:00,102.58,103.24,102.39,103.13,4014.0,97.2055,97.8309,97.0254,97.7266,4014.0
2018-11-28 09:50:00,103.03,103.31,103.03,103.21,6911.0,97.6319,97.8972,97.6319,97.8025,6911.0
2018-11-28 09:55:00,103.21,103.5,103.21,103.4,19600.0,97.8025,98.0773,97.8025,97.9825,19600.0
2018-11-28 10:00:00,103.48,103.57,103.19,103.28,14275.0,98.0583,98.1436,97.7835,97.8688,14275.0
2018-11-28 10:05:00,103.29,103.51,103.17,103.39,35217.0,97.8783,98.0867,97.7646,97.973,35217.0
2018-11-28 10:10:00,103.36,103.42,103.05,103.26,63279.0,97.9446,98.0015,97.6508,97.8498,63279.0
2018-11-28 10:15:00,103.33,103.39,103.21,103.33,17117.0,97.9162,97.973,97.8025,97.9162,17117.0
2018-11-28 10:20:00,103.33,103.49,103.33,103.45,12250.0,97.9162,98.0678,97.9162,98.0299,12250.0
2018-11-28 10:25:00,103.41,103.47,103.35,103.39,4277.0,97.992,98.0488,97.9351,97.973,4277.0
2018-11-28 10:30:00,103.41,103.46,103.35,103.41,8293.0,97.992,98.0394,97.9351,97.992,8293.0
2018-11-28 10:35:00,103.42,103.42,103.22,103.32,10600.0,98.0015,98.0015,97.8119,97.9067,10600.0
2018-11-28 10:40:00,103.32,103.36,103.07,103.29,11119.0,97.9067,97.9446,97.6698,97.8783,11119.0
2018-11-28 10:45:00,103.28,103.31,103.21,103.26,3200.0,97.8688,97.8972,97.8025,97.8498,3200.0
2018-11-28 10:50:00,103.27,103.38,103.27,103.38,1445.0,97.8593,97.9635,97.8593,97.9635,1445.0
2018-11-28 10:55:00,103.38,103.5,103.33,103.5,7825.0,97.9635,98.0773,97.9162,98.0773,7825.0
2018-11-28 11:00:00,103.52,103.77,103.52,103.63,3100.0,98.0962,98.3331,98.0962,98.2005,3100.0
2018-11-28 11:05:00,103.66,103.84,103.65,103.8,6511.0,98.2289,98.3994,98.2194,98.3615,6511.0
2018-11-28 11:10:00,103.84,104.02,103.84,104.02,2773.0,98.3994,98.57,98.3994,98.57,2773.0
2018-11-28 11:15:00,104.02,104.07,103.76,103.76,3919.0,98.57,98.6174,98.3236,98.3236,3919.0
2018-11-28 11:20:00,103.67,103.67,103.61,103.67,1826.0,98.2384,98.2384,98.1815,98.2384,1826.0
2018-11-28 11:25:00,103.64,103.65,103.45,103.54,5398.0,98.2099,98.2194,98.0299,98.1152,5398.0
2018-11-28 11:30:00,103.55,103.55,103.5,103.5,4000.0,98.1246,98.1246,98.0773,98.0773,4000.0
2018-11-28 11:35:00,103.53,103.62,103.39,103.42,25795.0,98.1057,98.191,97.973,98.0015,25795.0
2018-11-28 11:40:00,103.36,103.55,103.32,103.51,7300.0,97.9446,98.1246,97.9067,98.0867,7300.0
2018-11-28 11:45:00,103.46,103.54,103.38,103.5,14600.0,98.0394,98.1152,97.9635,98.0773,14600.0
2018-11-28 11:50:00,103.48,103.68,103.47,103.56,2912.0,98.0583,98.2478,98.0488,98.1341,2912.0
2018-11-28 11:55:00,103.5,103.64,103.44,103.64,3800.0,98.0773,98.2099,98.0204,98.2099,3800.0
2018-11-28 12:00:00,103.64,104.22,103.64,104.22,6931.0,98.2099,98.7595,98.2099,98.7595,6931.0
2018-11-28 12:05:00,104.21,104.48,104.21,104.46,8285.0,98.7501,99.0059,98.7501,98.987,8285.0
2018-11-28 12:10:00,104.44,104.44,104.26,104.4,2100.0,98.968,98.968,98.7974,98.9301,2100.0
2018-11-28 12:15:00,104.5,104.62,104.42,104.6,6049.0,99.0249,99.1386,98.9491,99.1196,6049.0
2018-11-28 12:20:00,104.59,104.65,104.53,104.53,2200.0,99.1102,99.167,99.0533,99.0533,2200.0
2018-11-28 12:25:00,104.51,104.62,104.46,104.62,1600.0,99.0343,99.1386,98.987,99.1386,1600.0
2018-11-28 12:30:00,104.51,104.65,104.47,104.54,4922.0,99.0343,99.167,98.9964,99.0628,4922.0
2018-11-28 12:35:00,104.5,104.57,104.47,104.57,4005.0,99.0249,99.0912,98.9964,99.0912,4005.0
2018-11-28 12:40:00,104.56,104.59,104.49,104.59,3200.0,99.0817,99.1102,99.0154,99.1102,3200.0
2018-11-28 12:45:00,104.61,104.73,104.59,104.68,3302.0,99.1291,99.2428,99.1102,99.1954,3302.0
2018-11-28 12:50:00,104.68,104.84,104.68,104.84,2111.0,99.1954,99.3471,99.1954,99.3471,2111.0
2018-11-28 12:55:00,104.8,104.84,104.6,104.6,5447.0,99.3092,99.3471,99.1196,99.1196,5447.0
2018-11-28 13:00:00,104.65,104.67,104.24,104.24,27505.0,99.167,99.186,98.7785,98.7785,27505.0
2018-11-28 13:05:00,104.26,104.31,104.11,104.16,3800.0,98.7974,98.8448,98.6553,98.7027,3800.0
2018-11-28 13:10:00,104.15,104.36,104.14,104.29,7585.0,98.6932,98.8922,98.6837,98.8259,7585.0
2018-11-28 13:15:00,104.36,104.46,104.32,104.44,2500.0,98.8922,98.987,98.8543,98.968,2500.0
2018-11-28 13:20:00,104.44,104.44,104.33,104.37,2511.0,98.968,98.968,98.8638,98.9017,2511.0
2018-11-28 13:25:00,104.4,104.47,104.32,104.42,2000.0,98.9301,98.9964,98.8543,98.9491,2000.0
2018-11-28 13:30:00,104.46,104.47,104.4,104.46,3927.0,98.987,98.9964,98.9301,98.987,3927.0
2018-11-28 13:35:00,104.48,104.62,104.48,104.62,1108.0,99.0059,99.1386,99.0059,99.1386,1108.0
2018-11-28 13:40:00,104.64,104.7,104.63,104.68,3078.0,99.1575,99.2144,99.1481,99.1954,3078.0
2018-11-28 13:45:00,104.68,105.0,104.67,104.95,17206.0,99.1954,99.4987,99.186,99.4513,17206.0
2018-11-28 13:50:00,104.97,105.08,104.95,104.97,6600.0,99.4702,99.5745,99.4513,99.4702,6600.0
2018-11-28 13:55:00,104.99,105.07,104.99,105.03,900.0,99.4892,99.565,99.4892,99.5271,900.0
2018-11-28 14:00:00,105.1,105.39,105.02,105.3,12786.0,99.5934,99.8682,99.5176,99.783,12786.0
2018-11-28 14:05:00,105.35,105.35,105.18,105.33,34315.0,99.8303,99.8303,99.6692,99.8114,34315.0
2018-11-28 14:10:00,105.29,105.29,105.22,105.28,4921.0,99.7735,99.7735,99.7071,99.764,4921.0
2018-11-28 14:15:00,105.24,105.37,105.18,105.29,9314.0,99.7261,99.8493,99.6692,99.7735,9314.0
2018-11-28 14:20:00,105.27,105.31,105.23,105.31,18060.0,99.7545,99.7924,99.7166,99.7924,18060.0
2018-11-28 14:25:00,105.33,105.36,105.25,105.25,3403.0,99.8114,99.8398,99.7356,99.7356,3403.0
2018-11-28 14:30:00,105.28,105.3,105.19,105.3,11631.0,99.764,99.783,99.6787,99.783,11631.0
2018-11-28 14:35:00,105.29,105.32,105.2,105.26,14176.0,99.7735,99.8019,99.6882,99.745,14176.0
2018-11-28 14:40:00,105.28,105.29,105.08,105.18,19492.0,99.764,99.7735,99.5745,99.6692,19492.0
2018-11-28 14:45:00,105.16,105.18,105.1,105.13,5105.0,99.6503,99.6692,99.5934,99.6219,5105.0
2018-11-28 14:50:00,105.16,105.17,105.09,105.1,4115.0,99.6503,99.6598,99.584,99.5934,4115.0
2018-11-28 14:55:00,105.05,105.09,104.92,104.94,3590.0,99.5461,99.584,99.4229,99.4418,3590.0
2018-11-28 15:00:00,104.92,105.29,104.87,105.27,22930.0,99.4229,99.7735,99.3755,99.7545,22930.0
2018-11-28 15:05:00,105.29,105.31,105.21,105.23,32952.0,99.7735,99.7924,99.6977,99.7166,32952.0
2018-11-28 15:10:00,105.27,105.39,105.25,105.37,23727.0,99.7545,99.8682,99.7356,99.8493,23727.0
2018-11-28 15:15:00,105.38,105.38,105.28,105.29,6029.0,99.8588,99.8588,99.764,99.7735,6029.0
2018-11-28 15:20:00,105.3,105.34,105.27,105.33,4000.0,99.783,99.8209,99.7545,99.8114,4000.0
2018-11-28 15:25:00,105.34,105.47,105.32,105.47,15126.0,99.8209,99.944,99.8019,99.944,15126.0
2018-11-28 15:30:00,105.45,105.55,105.32,105.54,10758.0,99.9251,100.0199,99.8019,100.0104,10758.0
2018-11-28 15:35:00,105.54,105.63,105.52,105.61,13236.0,100.0104,100.0957,99.9914,100.0767,13236.0
2018-11-28 15:40:00,105.61,105.68,105.6,105.66,13948.0,100.0767,100.143,100.0672,100.1241,13948.0
2018-11-28 15:45:00,105.66,105.82,105.66,105.81,20315.0,100.1241,100.2757,100.1241,100.2662,20315.0
2018-11-28 15:50:00,105.82,105.83,105.71,105.73,19025.0,100.2757,100.2852,100.1715,100.1904,19025.0
2018-11-28 15:55:00,105.71,105.8,105.68,105.79,47297.0,100.1715,100.2568,100.143,100.2473,47297.0
2018-11-29 09:30:00,105.89,106.74,105.3,106.23,23322.0,100.342,101.1475,99.783,100.6642,23322.0
2018-11-29 09:35:00,105.7,106.07,105.5,106.03,15876.0,100.162,100.5126,99.9725,100.4747,15876.0
2018-11-29 09:40:00,106.03,106.13,105.83,106.05,11280.0,100.4747,100.5695,100.2852,100.4937,11280.0
2018-11-29 09:45:00,106.02,106.13,105.88,106.04,18191.0,100.4652,100.5695,100.3326,100.4842,18191.0
2018-11-29 09:50:00,105.99,106.05,105.9,105.99,25890.0,100.4368,100.4937,100.3515,100.4368,25890.0
2018-11-29 09:55:00,105.96,106.03,105.8,105.84,50759.0,100.4084,100.4747,100.2568,100.2947,50759.0
2018-11-29 10:00:00,105.88,106.03,105.81,105.96,50614.0,100.3326,100.4747,100.2662,100.4084,50614.0
2018-11-29 10:05:00,105.95,106.01,105.86,106.0,35587.0,100.3989,100.4558,100.3136,100.4463,35587.0
2018-11-29 10:10:00,105.99,106.03,105.44,105.45,28600.0,100.4368,100.4747,99.9156,99.9251,28600.0
2018-11-29 10:15:00,105.36,105.36,104.59,104.65,9213.0,99.8398,99.8398,99.1102,99.167,9213.0
2018-11-29 10:20:00,104.59,104.64,104.41,104.42,2509.0,99.1102,99.1575,98.9396,98.9491,2509.0
2018-11-29 10:25:00,104.35,104.4,104.15,104.33,7296.0,98.8827,98.9301,98.6932,98.8638,7296.0
2018-11-29 10:30:00,104.27,104.62,104.22,104.22,13064.0,98.8069,99.1386,98.7595,98.7595,13064.0
2018-11-29 10:35:00,104.22,104.24,104.03,104.03,10514.0,98.7595,98.7785,98.5795,98.5795,10514.0
2018-11-29 10:40:00,103.98,103.98,103.63,103.68,6620.0,98.5321,98.5321,98.2005,98.2478,6620.0
2018-11-29 10:45:00,103.63,103.77,103.41,103.41,17035.0,98.2005,98.3331,97.992,97.992,17035.0
2018-11-29 10:50:00,103.41,103.47,103.09,103.09,25977.0,97.992,98.0488,97.6887,97.6887,25977.0
2018-11-29 10:55:00,103.19,103.66,103.06,103.54,28570.0,97.7835,98.2289,97.6603,98.1152,28570.0
2018-11-29 11:00:00,103.59,103.62,103.25,103.49,41342.0,98.1625,98.191,97.8404,98.0678,41342.0
2018-11-29 11:05:00,103.45,103.53,103.37,103.51,7204.0,98.0299,98.1057,97.9541,98.0867,7204.0
2018-11-29 11:10:00,103.42,103.48,103.35,103.48,6710.0,98.0015,98.0583,97.9351,98.0583,6710.0
2018-11-29 11:15:00,103.47,103.51,103.16,103.23,8810.0,98.0488,98.0867,97.7551,97.8214,8810.0
2018-11-29 11:20:00,103.24,103.51,103.18,103.47,11900.0,97.8309,98.0867,97.774,98.0488,11900.0
2018-11-29 11:25:00,103.5,103.64,103.45,103.46,9353.0,98.0773,98.2099,98.0299,98.0394,9353.0
2018-11-29 11:30:00,103.46,103.58,103.37,103.49,18245.0,98.0394,98.1531,97.9541,98.0678,18245.0
2018-11-29 11:35:00,103.54,103.63,103.48,103.53,12261.0,98.1152,98.2005,98.0583,98.1057,12261.0
2018-11-29 11:40:00,103.56,103.59,103.39,103.4,17247.0,98.1341,98.1625,97.973,97.9825,17247.0
2018-11-29 11:45:00,103.44,103.56,103.35,103.38,18744.0,98.0204,98.1341,97.9351,97.9635,18744.0
2018-11-29 11:50:00,103.36,103.64,103.34,103.64,54320.0,97.9446,98.2099,97.9256,98.2099,54320.0
2018-11-29 11:55:00,103.63,103.77,103.58,103.77,37389.0,98.2005,98.3331,98.1531,98.3331,37389.0
2018-11-29 12:00:00,103.78,103.87,103.5,103.6,31299.0,98.3426,98.4279,98.0773,98.172,31299.0
2018-11-29 12:05:00,103.64,103.76,103.57,103.61,12138.0,98.2099,98.3236,98.1436,98.1815,12138.0
2018-11-29 12:10:00,103.6,103.6,103.39,103.44,13529.0,98.172,98.172,97.973,98.0204,13529.0
2018-11-29 12:15:00,103.44,103.65,103.42,103.62,18121.0,98.0204,98.2194,98.0015,98.191,18121.0
2018-11-29 12:20:00,103.6,103.69,103.48,103.52,18726.0,98.172,98.2573,98.0583,98.0962,18726.0
2018-11-29 12:25:00,103.55,103.69,103.55,103.69,15658.0,98.1246,98.2573,98.1246,98.2573,15658.0
2018-11-29 12:30:00,103.67,103.89,103.66,103.85,38539.0,98.2384,98.4468,98.2289,98.4089,38539.0
2018-11-29 12:35:00,103.82,103.82,103.44,103.57,35472.0,98.3805,98.3805,98.0204,98.1436,35472.0
2018-11-29 12:40:00,103.6,103.65,103.4,103.41,35047.0,98.172,98.2194,97.9825,97.992,35047.0
2018-11-29 12:45:00,103.41,103.5,103.21,103.23,46911.0,97.992,98.0773,97.8025,97.8214,46911.0
2018-11-29 12:50:00,103.24,103.51,103.23,103.48,32631.0,97.8309,98.0867,97.8214,98.0583,32631.0
2018-11-29 12:55:00,103.49,103.61,103.42,103.52,18530.0,98.0678,98.1815,98.0015,98.0962,18530.0
2018-11-29 13:00:00,103.56,103.57,103.49,103.52,7861.0,98.1341,98.1436,98.0678,98.0962,7861.0
2018-11-29 13:05:00,103.5,103.5,103.31,103.42,32847.0,98.0773,98.0773,97.8972,98.0015,32847.0
2018-11-29 13:10:00,103.42,103.56,103.39,103.5,24165.0,98.0015,98.1341,97.973,98.0773,24165.0
2018-11-29 13:15:00,103.51,103.59,103.48,103.55,17780.0,98.0867,98.1625,98.0583,98.1246,17780.0
2018-11-29 13:20:00,103.54,103.57,103.43,103.47,15834.0,98.1152,98.1436,98.0109,98.0488,15834.0
2018-11-29 13:25:00,103.49,103.54,103.49,103.53,4628.0,98.0678,98.1152,98.0678,98.1057,4628.0
2018-11-29 13:30:00,103.55,103.56,103.43,103.44,19758.0,98.1246,98.1341,98.0109,98.0204,19758.0
2018-11-29 13:35:00,103.43,103.43,103.18,103.25,15331.0,98.0109,98.0109,97.774,97.8404,15331.0
2018-11-29 13:40:00,103.27,103.54,103.22,103.52,23936.0,97.8593,98.1152,97.8119,98.0962,23936.0
2018-11-29 13:45:00,103.58,103.79,103.53,103.79,4069.0,98.1531,98.3521,98.1057,98.3521,4069.0
2018-11-29 13:50:00,103.75,103.78,103.67,103.67,800.0,98.3142,98.3426,98.2384,98.2384,800.0
2018-11-29 13:55:00,103.68,103.7,103.57,103.65,6893.0,98.2478,98.2668,98.1436,98.2194,6893.0
2018-11-29 14:00:00,103.68,103.79,103.49,103.51,28572.0,98.2478,98.3521,98.0678,98.0867,28572.0
2018-11-29 14:05:00,103.5,103.61,103.48,103.49,11642.0,98.0773,98.1815,98.0583,98.0678,11642.0
2018-11-29 14:10:00,103.47,103.82,103.47,103.82,4339.0,98.0488,98.3805,98.0488,98.3805,4339.0
2018-11-29 14:15:00,103.95,104.08,103.89,104.04,4205.0,98.5037,98.6269,98.4468,98.589,4205.0
2018-11-29 14:20:00,104.03,104.07,103.95,103.97,13621.0,98.5795,98.6174,98.5037,98.5226,13621.0
2018-11-29 14:25:00,103.97,103.97,103.87,103.88,5336.0,98.5226,98.5226,98.4279,98.4374,5336.0
2018-11-29 14:30:00,103.88,103.98,103.86,103.91,5138.0,98.4374,98.5321,98.4184,98.4658,5138.0
2018-11-29 14:35:00,103.89,103.91,103.75,103.78,5976.0,98.4468,98.4658,98.3142,98.3426,5976.0
2018-11-29 14:40:00,103.79,103.85,103.77,103.83,2867.0,98.3521,98.4089,98.3331,98.39,2867.0
2018-11-29 14:45:00,103.84,103.87,103.53,103.55,12648.0,98.3994,98.4279,98.1057,98.1246,12648.0
2018-11-29 14:50:00,103.54,103.89,103.48,103.83,33250.0,98.1152,98.4468,98.0583,98.39,33250.0
2018-11-29 14:55:00,103.85,103.95,103.78,103.93,13682.0,98.4089,98.5037,98.3426,98.4847,13682.0
2018-11-29 15:00:00,103.94,104.09,103.89,103.94,22746.0,98.4942,98.6363,98.4468,98.4942,22746.0
2018-11-29 15:05:00,103.92,103.94,103.78,103.85,7086.0,98.4753,98.4942,98.3426,98.4089,7086.0
2018-11-29 15:10:00,103.82,103.86,103.56,103.57,24812.0,98.3805,98.4184,98.1341,98.1436,24812.0
2018-11-29 15:15:00,103.57,103.59,103.44,103.48,57336.0,98.1436,98.1625,98.0204,98.0583,57336.0
2018-11-29 15:20:00,103.5,103.62,103.46,103.51,7387.0,98.0773,98.191,98.0394,98.0867,7387.0
2018-11-29 15:25:00,103.5,103.51,103.43,103.44,11170.0,98.0773,98.0867,98.0109,98.0204,11170.0
2018-11-29 15:30:00,103.43,103.43,103.31,103.41,11859.0,98.0109,98.0109,97.8972,97.992,11859.0
2018-11-29 15:35:00,103.41,103.41,103.08,103.1,22714.0,97.992,97.992,97.6793,97.6982,22714.0
2018-11-29 15:40:00,103.1,103.1,102.78,102.81,62444.0,97.6982,97.6982,97.395,97.4234,62444.0
2018-11-29 15:45:00,102.78,102.83,102.59,102.65,53342.0,97.395,97.4424,97.2149,97.2718,53342.0
2018-11-29 15:50:00,102.65,102.74,102.55,102.63,38336.0,97.2718,97.3571,97.177,97.2528,38336.0
2018-11-29 15:55:00,102.66,102.81,102.54,102.72,196724.0,97.2813,97.4234,97.1676,97.3381,196724.0
2018-11-30 09:30:00,102.78,102.95,102.32,102.68,9962.0,97.395,97.5561,96.9591,97.3002,9962.0
2018-11-30 09:35:00,102.65,102.65,101.76,102.09,9732.0,97.2718,97.2718,96.4284,96.7411,9732.0
2018-11-30 09:40:00,102.2,102.2,101.81,102.05,6800.0,96.8454,96.8454,96.4758,96.7032,6800.0
2018-11-30 09:45:00,102.18,102.33,102.18,102.25,3023.0,96.8264,96.9686,96.8264,96.8928,3023.0
2018-11-30 09:50:00,102.28,103.02,102.24,102.91,13007.0,96.9212,97.6224,96.8833,97.5182,13007.0
2018-11-30 09:55:00,102.82,102.94,101.85,102.06,13850.0,97.4329,97.5466,96.5137,96.7127,13850.0
2018-11-30 10:00:00,102.08,102.3,102.07,102.2,12800.0,96.7317,96.9401,96.7222,96.8454,12800.0
2018-11-30 10:05:00,102.24,102.54,102.19,102.46,9100.0,96.8833,97.1676,96.8359,97.0918,9100.0
2018-11-30 10:10:00,102.53,102.53,102.07,102.13,6058.0,97.1581,97.1581,96.7222,96.779,6058.0
2018-11-30 10:15:00,102.14,102.22,101.85,102.22,9099.0,96.7885,96.8643,96.5137,96.8643,9099.0
2018-11-30 10:20:00,102.26,102.31,102.12,102.19,5300.0,96.9022,96.9496,96.7696,96.8359,5300.0
2018-11-30 10:25:00,102.19,102.23,102.09,102.17,6623.0,96.8359,96.8738,96.7411,96.8169,6623.0
2018-11-30 10:30:00,102.17,102.64,102.17,102.64,8057.0,96.8169,97.2623,96.8169,97.2623,8057.0
2018-11-30 10:35:00,102.65,102.74,102.62,102.65,4407.0,97.2718,97.3571,97.2434,97.2718,4407.0
2018-11-30 10:40:00,102.67,102.79,102.63,102.79,6472.0,97.2907,97.4045,97.2528,97.4045,6472.0
2018-11-30 10:45:00,102.81,102.83,102.74,102.78,5260.0,97.4234,97.4424,97.3571,97.395,5260.0
2018-11-30 10:50:00,102.79,102.79,102.63,102.76,4000.0,97.4045,97.4045,97.2528,97.376,4000.0
2018-11-30 10:55:00,102.8,102.81,102.63,102.63,2800.0,97.4139,97.4234,97.2528,97.2528,2800.0
2018-11-30 11:00:00,102.68,102.73,102.58,102.73,3783.0,97.3002,97.3476,97.2055,97.3476,3783.0
2018-11-30 11:05:00,102.77,102.85,102.72,102.81,3030.0,97.3855,97.4613,97.3381,97.4234,3030.0
2018-11-30 11:10:00,102.81,102.85,102.72,102.76,2400.0,97.4234,97.4613,97.3381,97.376,2400.0
2018-11-30 11:15:00,102.78,102.85,102.77,102.79,2700.0,97.395,97.4613,97.3855,97.4045,2700.0
2018-11-30 11:20:00,102.81,102.87,102.78,102.87,8300.0,97.4234,97.4803,97.395,97.4803,8300.0
2018-11-30 11:25:00,102.85,102.85,102.59,102.61,3570.0,97.4613,97.4613,97.2149,97.2339,3570.0
2018-11-30 11:30:00,102.55,102.77,102.51,102.77,3100.0,97.177,97.3855,97.1391,97.3855,3100.0
2018-11-30 11:35:00,102.8,102.9,102.78,102.9,1000.0,97.4139,97.5087,97.395,97.5087,1000.0
2018-11-30 11:40:00,102.96,102.96,102.78,102.81,4541.0,97.5656,97.5656,97.395,97.4234,4541.0
2018-11-30 11:45:00,102.81,102.81,102.62,102.7,10514.0,97.4234,97.4234,97.2434,97.3192,10514.0
2018-11-30 11:50:00,102.73,102.73,102.64,102.66,2200.0,97.3476,97.3476,97.2623,97.2813,2200.0
2018-11-30 11:55:00,102.62,102.73,102.59,102.66,3190.0,97.2434,97.3476,97.2149,97.2813,3190.0
2018-11-30 12:00:00,102.63,102.63,102.51,102.56,2839.0,97.2528,97.2528,97.1391,97.1865,2839.0
2018-11-30 12:05:00,102.52,102.76,102.49,102.72,3484.0,97.1486,97.376,97.1202,97.3381,3484.0
2018-11-30 12:10:00,102.73,102.73,102.52,102.53,2200.0,97.3476,97.3476,97.1486,97.1581,2200.0
2018-11-30 12:15:00,102.49,102.52,102.44,102.47,2406.0,97.1202,97.1486,97.0728,97.1012,2406.0
2018-11-30 12:20:00,102.47,102.51,102.38,102.42,4299.0,97.1012,97.1391,97.0159,97.0538,4299.0
2018-11-30 12:25:00,102.46,102.46,102.37,102.44,1500.0,97.0918,97.0918,97.0065,97.0728,1500.0
2018-11-30 12:30:00,102.45,102.45,102.33,102.33,2400.0,97.0823,97.0823,96.9686,96.9686,2400.0
2018-11-30 12:35:00,102.3,102.3,102.14,102.14,4002.0,96.9401,96.9401,96.7885,96.7885,4002.0
2018-11-30 12:40:00,102.12,102.2,102.08,102.17,4641.0,96.7696,96.8454,96.7317,96.8169,4641.0
2018-11-30 12:45:00,102.2,102.48,102.19,102.43,3350.0,96.8454,97.1107,96.8359,97.0633,3350.0
2018-11-30 12:50:00,102.45,102.45,102.33,102.34,2200.0,97.0823,97.0823,96.9686,96.978,2200.0
2018-11-30 12:55:00,102.38,102.38,102.24,102.24,3292.0,97.0159,97.0159,96.8833,96.8833,3292.0
2018-11-30 13:00:00,102.23,102.24,102.15,102.15,2300.0,96.8738,96.8833,96.798,96.798,2300.0
2018-11-30 13:05:00,102.18,102.18,102.11,102.11,1970.0,96.8264,96.8264,96.7601,96.7601,1970.0
2018-11-30 13:10:00,102.07,102.09,102.02,102.06,2101.0,96.7222,96.7411,96.6748,96.7127,2101.0
2018-11-30 13:15:00,102.08,102.27,102.08,102.27,2250.0,96.7317,96.9117,96.7317,96.9117,2250.0
2018-11-30 13:20:00,102.29,102.44,102.29,102.39,4276.0,96.9307,97.0728,96.9307,97.0254,4276.0
2018-11-30 13:25:00,102.39,102.4,102.3,102.35,2363.0,97.0254,97.0349,96.9401,96.9875,2363.0
2018-11-30 13:30:00,102.4,102.53,102.32,102.42,4315.0,97.0349,97.1581,96.9591,97.0538,4315.0
2018-11-30 13:35:00,102.47,102.67,102.47,102.67,1697.0,97.1012,97.2907,97.1012,97.2907,1697.0
2018-11-30 13:40:00,102.62,102.65,102.61,102.64,1600.0,97.2434,97.2718,97.2339,97.2623,1600.0
2018-11-30 13:45:00,102.64,102.82,102.58,102.77,6500.0,97.2623,97.4329,97.2055,97.3855,6500.0
2018-11-30 13:50:00,102.81,102.86,102.77,102.78,6950.0,97.4234,97.4708,97.3855,97.395,6950.0
2018-11-30 13:55:00,102.82,102.83,102.74,102.74,4300.0,97.4329,97.4424,97.3571,97.3571,4300.0
2018-11-30 14:00:00,102.8,102.82,102.69,102.82,2902.0,97.4139,97.4329,97.3097,97.4329,2902.0
2018-11-30 14:05:00,102.82,102.84,102.81,102.81,1100.0,97.4329,97.4518,97.4234,97.4234,1100.0
2018-11-30 14:10:00,102.77,102.83,102.76,102.82,4609.0,97.3855,97.4424,97.376,97.4329,4609.0
2018-11-30 14:15:00,102.85,102.93,102.73,102.73,3300.0,97.4613,97.5371,97.3476,97.3476,3300.0
2018-11-30 14:20:00,102.73,102.76,102.63,102.68,3876.0,97.3476,97.376,97.2528,97.3002,3876.0
2018-11-30 14:25:00,102.7,102.8,102.69,102.71,5544.0,97.3192,97.4139,97.3097,97.3287,5544.0
2018-11-30 14:30:00,102.74,102.85,102.74,102.81,5420.0,97.3571,97.4613,97.3571,97.4234,5420.0
2018-11-30 14:35:00,102.81,102.83,102.71,102.82,2939.0,97.4234,97.4424,97.3287,97.4329,2939.0
2018-11-30 14:40:00,102.81,102.84,102.75,102.8,4900.0,97.4234,97.4518,97.3666,97.4139,4900.0
2018-11-30 14:45:00,102.77,102.77,102.7,102.74,3895.0,97.3855,97.3855,97.3192,97.3571,3895.0
2018-11-30 14:50:00,102.8,102.82,102.77,102.81,1140.0,97.4139,97.4329,97.3855,97.4234,1140.0
2018-11-30 14:55:00,102.81,102.81,102.7,102.7,3000.0,97.4234,97.4234,97.3192,97.3192,3000.0
2018-11-30 15:00:00,102.72,102.81,102.7,102.76,5631.0,97.3381,97.4234,97.3192,97.376,5631.0
2018-11-30 15:05:00,102.76,102.98,102.72,102.95,5451.0,97.376,97.5845,97.3381,97.5561,5451.0
2018-11-30 15:10:00,102.93,102.93,102.85,102.86,2405.0,97.5371,97.5371,97.4613,97.4708,2405.0
2018-11-30 15:15:00,102.86,102.98,102.85,102.98,2236.0,97.4708,97.5845,97.4613,97.5845,2236.0
2018-11-30 15:20:00,102.97,103.04,102.95,103.03,5373.0,97.575,97.6414,97.5561,97.6319,5373.0
2018-11-30 15:25:00,103.0,103.03,102.98,103.03,5561.0,97.6035,97.6319,97.5845,97.6319,5561.0
2018-11-30 15:30:00,103.03,103.1,102.94,102.97,5939.0,97.6319,97.6982,97.5466,97.575,5939.0
2018-11-30 15:35:00,102.97,103.03,102.82,102.95,16626.0,97.575,97.6319,97.4329,97.5561,16626.0
2018-11-30 15:40:00,102.94,103.01,102.94,102.98,9002.0,97.5466,97.6129,97.5466,97.5845,9002.0
2018-11-30 15:45:00,102.98,102.98,102.78,102.8,12911.0,97.5845,97.5845,97.395,97.4139,12911.0
2018-11-30 15:50:00,102.78,102.8,102.6,102.62,20167.0,97.395,97.4139,97.2244,97.2434,20167.0
2018-11-30 15:55:00,102.66,102.82,102.64,102.69,57516.0,97.2813,97.4329,97.2623,97.3097,57516.0
2018-12-03 09:30:00,104.51,104.97,103.6,104.81,13836.0,99.0343,99.4702,98.172,99.3186,13836.0
2018-12-03 09:35:00,104.82,104.93,103.92,103.98,7800.0,99.3281,99.4323,98.4753,98.5321,7800.0
2018-12-03 09:40:00,104.03,104.09,103.82,104.09,3428.0,98.5795,98.6363,98.3805,98.6363,3428.0
2018-12-03 09:45:00,104.09,104.1,103.46,103.58,10376.0,98.6363,98.6458,98.0394,98.1531,10376.0
2018-12-03 09:50:00,103.59,103.65,103.47,103.48,5432.0,98.1625,98.2194,98.0488,98.0583,5432.0
2018-12-03 09:55:00,103.43,103.54,103.22,103.28,4268.0,98.0109,98.1152,97.8119,97.8688,4268.0
2018-12-03 10:00:00,103.34,103.64,103.28,103.6,16698.0,97.9256,98.2099,97.8688,98.172,16698.0
2018-12-03 10:05:00,103.6,103.76,103.55,103.76,9153.0,98.172,98.3236,98.1246,98.3236,9153.0
2018-12-03 10:10:00,103.83,103.83,103.55,103.55,6874.0,98.39,98.39,98.1246,98.1246,6874.0
2018-12-03 10:15:00,103.52,103.52,103.27,103.28,4680.0,98.0962,98.0962,97.8593,97.8688,4680.0
2018-12-03 10:20:00,103.31,103.7,103.26,103.7,6080.0,97.8972,98.2668,97.8498,98.2668,6080.0
2018-12-03 10:25:00,103.64,103.81,103.52,103.63,7259.0,98.2099,98.371,98.0962,98.2005,7259.0
2018-12-03 10:30:00,103.62,103.65,103.44,103.59,5075.0,98.191,98.2194,98.0204,98.1625,5075.0
2018-12-03 10:35:00,103.59,103.9,103.51,103.53,8656.0,98.1625,98.4563,98.0867,98.1057,8656.0
2018-12-03 10:40:00,103.45,103.48,103.3,103.35,3617.0,98.0299,98.0583,97.8877,97.9351,3617.0
2018-12-03 10:45:00,103.38,103.39,103.23,103.3,4400.0,97.9635,97.973,97.8214,97.8877,4400.0
2018-12-03 10:50:00,103.26,103.36,102.98,103.03,2805.0,97.8498,97.9446,97.5845,97.6319,2805.0
2018-12-03 10:55:00,103.09,103.09,102.87,102.87,3900.0,97.6887,97.6887,97.4803,97.4803,3900.0
2018-12-03 11:00:00,102.89,103.05,102.79,102.98,5610.0,97.4992,97.6508,97.4045,97.5845,5610.0
2018-12-03 11:05:00,103.01,103.03,102.89,103.03,6573.0,97.6129,97.6319,97.4992,97.6319,6573.0
2018-12-03 11:10:00,103.09,103.09,102.97,102.97,6750.0,97.6887,97.6887,97.575,97.575,6750.0
2018-12-03 11:15:00,103.07,103.08,102.98,103.06,3302.0,97.6698,97.6793,97.5845,97.6603,3302.0
2018-12-03 11:20:00,103.05,103.13,102.93,102.93,3394.0,97.6508,97.7266,97.5371,97.5371,3394.0
2018-12-03 11:25:00,102.94,103.01,102.84,103.01,4421.0,97.5466,97.6129,97.4518,97.6129,4421.0
2018-12-03 11:30:00,103.05,103.12,102.97,103.01,12952.0,97.6508,97.7172,97.575,97.6129,12952.0
2018-12-03 11:35:00,102.99,103.01,102.94,102.95,3000.0,97.594,97.6129,97.5466,97.5561,3000.0
2018-12-03 11:40:00,102.89,102.97,102.74,102.74,4001.0,97.4992,97.575,97.3571,97.3571,4001.0
2018-12-03 11:45:00,102.71,102.83,102.69,102.83,3146.0,97.3287,97.4424,97.3097,97.4424,3146.0
2018-12-03 11:50:00,102.78,102.95,102.78,102.87,8700.0,97.395,97.5561,97.395,97.4803,8700.0
2018-12-03 11:55:00,102.87,102.95,102.83,102.93,3001.0,97.4803,97.5561,97.4424,97.5371,3001.0
2018-12-03 12:00:00,102.94,103.11,102.94,103.11,3050.0,97.5466,97.7077,97.5466,97.7077,3050.0
2018-12-03 12:05:00,103.11,103.17,103.06,103.17,2000.0,97.7077,97.7646,97.6603,97.7646,2000.0
2018-12-03 12:10:00,103.16,103.19,103.08,103.09,2700.0,97.7551,97.7835,97.6793,97.6887,2700.0
2018-12-03 12:15:00,103.2,103.31,103.2,103.25,4000.0,97.793,97.8972,97.793,97.8404,4000.0
2018-12-03 12:20:00,103.29,103.3,103.15,103.24,8945.0,97.8783,97.8877,97.7456,97.8309,8945.0
2018-12-03 12:25:00,103.26,103.29,103.18,103.26,3750.0,97.8498,97.8783,97.774,97.8498,3750.0
2018-12-03 12:30:00,103.3,103.43,103.3,103.32,4789.0,97.8877,98.0109,97.8877,97.9067,4789.0
2018-12-03 12:35:00,103.35,103.38,103.25,103.25,4284.0,97.9351,97.9635,97.8404,97.8404,4284.0
2018-12-03 12:40:00,103.24,103.24,103.16,103.19,1900.0,97.8309,97.8309,97.7551,97.7835,1900.0
2018-12-03 12:45:00,103.24,103.26,103.16,103.24,2600.0,97.8309,97.8498,97.7551,97.8309,2600.0
2018-12-03 12:50:00,103.22,103.25,103.16,103.22,10281.0,97.8119,97.8404,97.7551,97.8119,10281.0
2018-12-03 12:55:00,103.24,103.3,103.24,103.3,2000.0,97.8309,97.8877,97.8309,97.8877,2000.0
2018-12-03 13:00:00,103.33,103.4,103.28,103.3,8668.0,97.9162,97.9825,97.8688,97.8877,8668.0
2018-12-03 13:05:00,103.29,103.29,103.0,103.0,5600.0,97.8783,97.8783,97.6035,97.6035,5600.0
2018-12-03 13:10:00,103.06,103.12,103.02,103.08,3702.0,97.6603,97.7172,97.6224,97.6793,3702.0
2018-12-03 13:15:00,103.12,103.2,103.11,103.17,3300.0,97.7172,97.793,97.7077,97.7646,3300.0
2018-12-03 13:20:00,103.22,103.32,103.22,103.32,2179.0,97.8119,97.9067,97.8119,97.9067,2179.0
2018-12-03 13:25:00,103.31,103.36,103.28,103.28,1200.0,97.8972,97.9446,97.8688,97.8688,1200.0
2018-12-03 13:30:00,103.27,103.32,103.24,103.3,2175.0,97.8593,97.9067,97.8309,97.8877,2175.0
2018-12-03 13:35:00,103.27,103.27,103.19,103.24,2201.0,97.8593,97.8593,97.7835,97.8309,2201.0
2018-12-03 13:40:00,103.24,103.28,103.23,103.28,1200.0,97.8309,97.8688,97.8214,97.8688,1200.0
2018-12-03 13:45:00,103.29,103.3,103.03,103.04,3104.0,97.8783,97.8877,97.6319,97.6414,3104.0
2018-12-03 13:50:00,103.05,103.1,103.03,103.1,1825.0,97.6508,97.6982,97.6319,97.6982,1825.0
2018-12-03 13:55:00,103.11,103.19,103.05,103.18,2187.0,97.7077,97.7835,97.6508,97.774,2187.0
2018-12-03 14:00:00,103.25,103.34,103.24,103.27,3127.0,97.8404,97.9256,97.8309,97.8593,3127.0
2018-12-03 14:05:00,103.24,103.27,102.93,103.0,2865.0,97.8309,97.8593,97.5371,97.6035,2865.0
2018-12-03 14:10:00,103.07,103.17,103.07,103.07,1014.0,97.6698,97.7646,97.6698,97.6698,1014.0
2018-12-03 14:15:00,103.07,103.14,102.71,102.73,12799.0,97.6698,97.7361,97.3287,97.3476,12799.0
2018-12-03 14:20:00,102.73,103.1,102.72,103.1,19576.0,97.3476,97.6982,97.3381,97.6982,19576.0
2018-12-03 14:25:00,103.14,103.21,103.12,103.12,5877.0,97.7361,97.8025,97.7172,97.7172,5877.0
2018-12-03 14:30:00,103.14,103.18,103.07,103.15,4600.0,97.7361,97.774,97.6698,97.7456,4600.0
2018-12-03 14:35:00,103.19,103.19,103.09,103.09,2800.0,97.7835,97.7835,97.6887,97.6887,2800.0
2018-12-03 14:40:00,103.09,103.13,102.91,102.97,21071.0,97.6887,97.7266,97.5182,97.575,21071.0
2018-12-03 14:45:00,102.97,103.1,102.96,103.09,1643.0,97.575,97.6982,97.5656,97.6887,1643.0
2018-12-03 14:50:00,103.12,103.13,102.96,103.01,4552.0,97.7172,97.7266,97.5656,97.6129,4552.0
2018-12-03 14:55:00,103.0,103.0,102.73,102.94,4908.0,97.6035,97.6035,97.3476,97.5466,4908.0
2018-12-03 15:00:00,102.96,103.04,102.96,103.0,28121.0,97.5656,97.6414,97.5656,97.6035,28121.0
2018-12-03 15:05:00,102.97,103.26,102.96,103.16,8080.0,97.575,97.8498,97.5656,97.7551,8080.0
2018-12-03 15:10:00,103.21,103.33,103.21,103.29,10399.0,97.8025,97.9162,97.8025,97.8783,10399.0
2018-12-03 15:15:00,103.3,103.37,103.21,103.21,11123.0,97.8877,97.9541,97.8025,97.8025,11123.0
2018-12-03 15:20:00,103.24,103.28,103.23,103.24,10934.0,97.8309,97.8688,97.8214,97.8309,10934.0
2018-12-03 15:25:00,103.23,103.37,103.2,103.23,46724.0,97.8214,97.9541,97.793,97.8214,46724.0
2018-12-03 15:30:00,103.23,103.27,103.12,103.17,17685.0,97.8214,97.8593,97.7172,97.7646,17685.0
2018-12-03 15:35:00,103.17,103.2,103.01,103.01,28866.0,97.7646,97.793,97.6129,97.6129,28866.0
2018-12-03 15:40:00,103.04,103.05,102.92,102.97,24697.0,97.6414,97.6508,97.5277,97.575,24697.0
2018-12-03 15:45:00,102.99,103.02,102.91,102.97,21859.0,97.594,97.6224,97.5182,97.575,21859.0
2018-12-03 15:50:00,102.96,102.98,102.83,102.84,25640.0,97.5656,97.5845,97.4424,97.4518,25640.0
2018-12-03 15:55:00,102.86,103.01,102.86,102.97,61024.0,97.4708,97.6129,97.4708,97.575,61024.0
2018-12-04 09:30:00,102.72,103.62,102.48,103.46,7875.0,97.3381,98.191,97.1107,98.0394,7875.0
2018-12-04 09:35:00,103.0,103.69,102.82,103.6,7174.0,97.6035,98.2573,97.4329,98.172,7174.0
2018-12-04 09:40:00,103.61,103.72,103.19,103.19,4261.0,98.1815,98.2857,97.7835,97.7835,4261.0
2018-12-04 09:45:00,103.2,103.27,103.02,103.11,2214.0,97.793,97.8593,97.6224,97.7077,2214.0
2018-12-04 09:50:00,103.1,103.14,102.85,102.86,5488.0,97.6982,97.7361,97.4613,97.4708,5488.0
2018-12-04 09:55:00,102.85,103.36,102.85,103.15,6171.0,97.4613,97.9446,97.4613,97.7456,6171.0
2018-12-04 10:00:00,103.18,103.23,102.85,102.85,2200.0,97.774,97.8214,97.4613,97.4613,2200.0
2018-12-04 10:05:00,102.87,103.26,102.82,103.07,3896.0,97.4803,97.8498,97.4329,97.6698,3896.0
2018-12-04 10:10:00,102.97,102.97,102.68,102.68,2200.0,97.575,97.575,97.3002,97.3002,2200.0
2018-12-04 10:15:00,102.76,102.99,102.63,102.64,3190.0,97.376,97.594,97.2528,97.2623,3190.0
2018-12-04 10:20:00,102.63,102.65,102.36,102.37,3300.0,97.2528,97.2718,96.997,97.0065,3300.0
2018-12-04 10:25:00,102.37,102.62,102.23,102.62,4100.0,97.0065,97.2434,96.8738,97.2434,4100.0
2018-12-04 10:30:00,102.62,102.65,102.39,102.39,2100.0,97.2434,97.2718,97.0254,97.0254,2100.0
2018-12-04 10:35:00,102.44,102.78,102.44,102.66,10970.0,97.0728,97.395,97.0728,97.2813,10970.0
2018-12-04 10:40:00,102.7,102.75,102.55,102.62,6437.0,97.3192,97.3666,97.177,97.2434,6437.0
2018-12-04 10:45:00,102.59,102.63,102.54,102.55,2271.0,97.2149,97.2528,97.1676,97.177,2271.0
2018-12-04 10:50:00,102.57,102.6,102.44,102.48,2700.0,97.196,97.2244,97.0728,97.1107,2700.0
2018-12-04 10:55:00,102.54,102.59,102.18,102.23,2800.0,97.1676,97.2149,96.8264,96.8738,2800.0
2018-12-04 11:00:00,102.18,102.3,102.0,102.28,3661.0,96.8264,96.9401,96.6559,96.9212,3661.0
2018-12-04 11:05:00,102.25,102.41,102.25,102.35,3300.0,96.8928,97.0444,96.8928,96.9875,3300.0
2018-12-04 11:10:00,102.27,102.28,101.67,101.79,225800.0,96.9117,96.9212,96.3431,96.4569,225800.0
2018-12-04 11:15:00,101.72,102.11,101.72,102.11,3100.0,96.3905,96.7601,96.3905,96.7601,3100.0
2018-12-04 11:20:00,102.2,102.38,101.92,101.92,17330.0,96.8454,97.0159,96.58,96.58,17330.0
2018-12-04 11:25:00,101.95,101.95,101.57,101.68,6264.0,96.6085,96.6085,96.2484,96.3526,6264.0
2018-12-04 11:30:00,101.6,101.65,101.45,101.53,7786.0,96.2768,96.3242,96.1347,96.2105,7786.0
2018-12-04 11:35:00,101.52,101.57,101.4,101.52,6695.0,96.201,96.2484,96.0873,96.201,6695.0
2018-12-04 11:40:00,101.68,101.74,101.64,101.64,2200.0,96.3526,96.4095,96.3147,96.3147,2200.0
2018-12-04 11:45:00,101.67,101.78,101.57,101.64,2300.0,96.3431,96.4474,96.2484,96.3147,2300.0
2018-12-04 11:50:00,101.63,101.66,101.34,101.63,19251.0,96.3052,96.3337,96.0304,96.3052,19251.0
2018-12-04 11:55:00,101.53,101.61,101.41,101.45,5600.0,96.2105,96.2863,96.0968,96.1347,5600.0
2018-12-04 12:00:00,101.38,101.41,101.04,101.04,7200.0,96.0683,96.0968,95.7462,95.7462,7200.0
2018-12-04 12:05:00,101.03,101.03,100.47,100.6,8004.0,95.7367,95.7367,95.206,95.3292,8004.0
2018-12-04 12:10:00,100.6,100.69,100.39,100.39,4223.0,95.3292,95.4145,95.1302,95.1302,4223.0
2018-12-04 12:15:00,100.41,100.52,100.34,100.5,4135.0,95.1492,95.2534,95.0828,95.2344,4135.0
2018-12-04 12:20:00,100.45,100.64,100.36,100.36,5032.0,95.1871,95.3671,95.1018,95.1018,5032.0
2018-12-04 12:25:00,100.26,100.39,100.25,100.25,41803.0,95.007,95.1302,94.9975,94.9975,41803.0
2018-12-04 12:30:00,100.22,100.47,100.14,100.47,16031.0,94.9691,95.206,94.8933,95.206,16031.0
2018-12-04 12:35:00,100.53,100.78,100.44,100.65,13965.0,95.2629,95.4998,95.1776,95.3766,13965.0
2018-12-04 12:40:00,100.67,100.83,100.63,100.74,5200.0,95.3955,95.5472,95.3576,95.4619,5200.0
2018-12-04 12:45:00,100.68,100.79,100.63,100.63,4400.0,95.405,95.5092,95.3576,95.3576,4400.0
2018-12-04 12:50:00,100.63,100.69,100.58,100.6,3120.0,95.3576,95.4145,95.3103,95.3292,3120.0
2018-12-04 12:55:00,100.54,100.66,100.52,100.53,2600.0,95.2723,95.3861,95.2534,95.2629,2600.0
2018-12-04 13:00:00,100.44,100.44,100.24,100.4,5200.0,95.1776,95.1776,94.9881,95.1397,5200.0
2018-12-04 13:05:00,100.37,100.37,100.19,100.26,5400.0,95.1113,95.1113,94.9407,95.007,5400.0
2018-12-04 13:10:00,100.16,100.42,100.15,100.25,6402.0,94.9123,95.1586,94.9028,94.9975,6402.0
2018-12-04 13:15:00,100.31,100.49,100.31,100.4,5946.0,95.0544,95.225,95.0544,95.1397,5946.0
2018-12-04 13:20:00,100.44,100.48,100.34,100.34,4400.0,95.1776,95.2155,95.0828,95.0828,4400.0
2018-12-04 13:25:00,100.29,100.37,99.91,100.11,4800.0,95.0354,95.1113,94.6754,94.8649,4800.0
2018-12-04 13:30:00,100.1,100.25,100.03,100.07,6240.0,94.8554,94.9975,94.7891,94.827,6240.0
2018-12-04 13:35:00,100.07,100.08,99.74,99.85,8111.0,94.827,94.8364,94.5143,94.6185,8111.0
2018-12-04 13:40:00,99.76,99.94,99.69,99.89,8648.0,94.5332,94.7038,94.4669,94.6564,8648.0
2018-12-04 13:45:00,99.9,100.1,99.83,100.04,8297.0,94.6659,94.8554,94.5995,94.7985,8297.0
2018-12-04 13:50:00,100.04,100.2,99.95,100.14,16734.0,94.7985,94.9502,94.7133,94.8933,16734.0
2018-12-04 13:55:00,100.14,100.38,100.09,100.24,6400.0,94.8933,95.1207,94.8459,94.9881,6400.0
2018-12-04 14:00:00,100.22,100.24,100.0,100.0,4654.0,94.9691,94.9881,94.7606,94.7606,4654.0
2018-12-04 14:05:00,99.98,100.29,99.98,100.29,4223.0,94.7417,95.0354,94.7417,95.0354,4223.0
2018-12-04 14:10:00,100.22,100.37,100.22,100.28,3400.0,94.9691,95.1113,94.9691,95.026,3400.0
2018-12-04 14:15:00,100.23,100.26,100.15,100.21,4844.0,94.9786,95.007,94.9028,94.9596,4844.0
2018-12-04 14:20:00,100.21,100.27,100.13,100.14,3200.0,94.9596,95.0165,94.8838,94.8933,3200.0
2018-12-04 14:25:00,100.09,100.09,99.96,99.99,14419.0,94.8459,94.8459,94.7227,94.7512,14419.0
2018-12-04 14:30:00,100.01,100.33,100.01,100.31,5600.0,94.7701,95.0733,94.7701,95.0544,5600.0
2018-12-04 14:35:00,100.24,100.24,100.1,100.15,9500.0,94.9881,94.9881,94.8554,94.9028,9500.0
2018-12-04 14:40:00,100.2,100.21,100.06,100.06,2916.0,94.9502,94.9596,94.8175,94.8175,2916.0
2018-12-04 14:45:00,100.11,100.44,100.11,100.39,4800.0,94.8649,95.1776,94.8649,95.1302,4800.0
2018-12-04 14:50:00,100.37,100.4,100.23,100.23,4800.0,95.1113,95.1397,94.9786,94.9786,4800.0
2018-12-04 14:55:00,100.21,100.32,100.05,100.08,5700.0,94.9596,95.0639,94.808,94.8364,5700.0
2018-12-04 15:00:00,100.05,100.05,99.92,99.98,7828.0,94.808,94.808,94.6848,94.7417,7828.0
2018-12-04 15:05:00,99.96,100.01,99.87,99.88,7705.0,94.7227,94.7701,94.6375,94.6469,7705.0
2018-12-04 15:10:00,99.86,99.99,99.72,99.81,22954.0,94.628,94.7512,94.4953,94.5806,22954.0
2018-12-04 15:15:00,99.81,99.95,99.55,99.56,9469.0,94.5806,94.7133,94.3342,94.3437,9469.0
2018-12-04 15:20:00,99.58,99.62,99.27,99.27,10889.0,94.3626,94.4005,94.0689,94.0689,10889.0
2018-12-04 15:25:00,99.25,99.47,99.17,99.23,18695.0,94.0499,94.2584,93.9741,94.031,18695.0
2018-12-04 15:30:00,99.26,99.43,99.12,99.35,13822.0,94.0594,94.2205,93.9267,94.1447,13822.0
2018-12-04 15:35:00,99.35,99.6,99.35,99.36,14519.0,94.1447,94.3816,94.1447,94.1542,14519.0
2018-12-04 15:40:00,99.35,99.36,99.18,99.22,18267.0,94.1447,94.1542,93.9836,94.0215,18267.0
2018-12-04 15:45:00,99.2,99.36,99.14,99.31,32224.0,94.0026,94.1542,93.9457,94.1068,32224.0
2018-12-04 15:50:00,99.32,99.36,99.13,99.27,35305.0,94.1163,94.1542,93.9362,94.0689,35305.0
2018-12-04 15:55:00,99.24,99.32,99.06,99.28,64410.0,94.0405,94.1163,93.8699,94.0784,64410.0
2018-12-06 09:30:00,97.82,98.45,97.82,98.08,12994.0,92.6949,93.2918,92.6949,92.9412,12994.0
2018-12-06 09:35:00,98.15,98.89,98.15,98.5,3791.0,93.0076,93.7088,93.0076,93.3392,3791.0
2018-12-06 09:40:00,98.33,98.55,98.04,98.13,3544.0,93.1781,93.3866,92.9033,92.9886,3544.0
2018-12-06 09:45:00,98.14,98.21,97.59,97.65,10121.0,92.9981,93.0644,92.4769,92.5338,10121.0
2018-12-06 09:50:00,97.64,97.75,97.15,97.17,9554.0,92.5243,92.6285,92.06,92.0789,9554.0
2018-12-06 09:55:00,97.2,97.58,97.13,97.58,2384.0,92.1073,92.4674,92.041,92.4674,2384.0
2018-12-06 10:00:00,97.62,97.95,97.62,97.86,1955.0,92.5053,92.818,92.5053,92.7328,1955.0
2018-12-06 10:05:00,97.74,97.95,97.58,97.92,9847.0,92.619,92.818,92.4674,92.7896,9847.0
2018-12-06 10:10:00,97.84,98.04,97.74,98.01,4600.0,92.7138,92.9033,92.619,92.8749,4600.0
2018-12-06 10:15:00,98.03,98.21,97.99,98.0,4800.0,92.8939,93.0644,92.856,92.8654,4800.0
2018-12-06 10:20:00,97.98,98.22,97.91,97.97,8804.0,92.8465,93.0739,92.7801,92.837,8804.0
2018-12-06 10:25:00,97.93,98.2,97.91,98.08,7300.0,92.7991,93.0549,92.7801,92.9412,7300.0
2018-12-06 10:30:00,98.1,98.11,97.91,97.95,11400.0,92.9602,92.9697,92.7801,92.818,11400.0
2018-12-06 10:35:00,97.95,98.03,97.83,97.91,6020.0,92.818,92.8939,92.7043,92.7801,6020.0
2018-12-06 10:40:00,97.96,98.04,97.84,98.01,7036.0,92.8275,92.9033,92.7138,92.8749,7036.0
2018-12-06 10:45:00,98.04,98.04,97.69,97.69,10000.0,92.9033,92.9033,92.5717,92.5717,10000.0
2018-12-06 10:50:00,97.73,97.73,97.58,97.72,3408.0,92.6096,92.6096,92.4674,92.6001,3408.0
2018-12-06 10:55:00,97.68,97.68,97.22,97.38,4400.0,92.5622,92.5622,92.1263,92.2779,4400.0
2018-12-06 11:00:00,97.34,97.43,97.25,97.42,3783.0,92.24,92.3253,92.1547,92.3158,3783.0
2018-12-06 11:05:00,97.38,97.49,97.25,97.27,3800.0,92.2779,92.3821,92.1547,92.1737,3800.0
2018-12-06 11:10:00,97.29,97.29,97.12,97.17,4239.0,92.1926,92.1926,92.0315,92.0789,4239.0
2018-12-06 11:15:00,97.14,97.35,97.08,97.26,5526.0,92.0505,92.2495,91.9936,92.1642,5526.0
2018-12-06 11:20:00,97.22,97.34,97.16,97.16,6100.0,92.1263,92.24,92.0694,92.0694,6100.0
2018-12-06 11:25:00,97.14,97.17,96.89,96.97,7424.0,92.0505,92.0789,91.8136,91.8894,7424.0
2018-12-06 11:30:00,97.03,97.33,97.01,97.13,8073.0,91.9462,92.2305,91.9273,92.041,8073.0
2018-12-06 11:35:00,97.16,97.5,97.16,97.49,5268.0,92.0694,92.3916,92.0694,92.3821,5268.0
2018-12-06 11:40:00,97.42,97.63,97.36,97.59,4300.0,92.3158,92.5148,92.259,92.4769,4300.0
2018-12-06 11:45:00,97.62,97.83,97.55,97.71,4432.0,92.5053,92.7043,92.439,92.5906,4432.0
2018-12-06 11:50:00,97.75,98.15,97.69,98.13,82295.0,92.6285,93.0076,92.5717,92.9886,82295.0
2018-12-06 11:55:00,98.09,98.15,97.97,98.05,7090.0,92.9507,93.0076,92.837,92.9128,7090.0
2018-12-06 12:00:00,98.08,98.08,97.87,97.94,5700.0,92.9412,92.9412,92.7422,92.8086,5700.0
2018-12-06 12:05:00,97.97,98.03,97.93,97.98,6900.0,92.837,92.8939,92.7991,92.8465,6900.0
2018-12-06 12:10:00,97.92,98.03,97.91,98.0,4768.0,92.7896,92.8939,92.7801,92.8654,4768.0
2018-12-06 12:15:00,98.01,98.25,97.96,98.02,7809.0,92.8749,93.1023,92.8275,92.8844,7809.0
2018-12-06 12:20:00,98.0,98.09,97.86,98.09,5319.0,92.8654,92.9507,92.7328,92.9507,5319.0
2018-12-06 12:25:00,98.07,98.24,98.06,98.24,2600.0,92.9318,93.0929,92.9223,93.0929,2600.0
2018-12-06 12:30:00,98.27,98.28,98.15,98.17,3225.0,93.1213,93.1308,93.0076,93.0265,3225.0
2018-12-06 12:35:00,98.21,98.26,97.88,97.95,4300.0,93.0644,93.1118,92.7517,92.818,4300.0
2018-12-06 12:40:00,97.97,98.13,97.94,98.13,4400.0,92.837,92.9886,92.8086,92.9886,4400.0
2018-12-06 12:45:00,98.14,98.25,98.11,98.16,2200.0,92.9981,93.1023,92.9697,93.017,2200.0
2018-12-06 12:50:00,98.05,98.25,97.96,98.21,3000.0,92.9128,93.1023,92.8275,93.0644,3000.0
2018-12-06 12:55:00,98.25,98.33,98.21,98.22,3047.0,93.1023,93.1781,93.0644,93.0739,3047.0
2018-12-06 13:00:00,98.15,98.22,97.93,97.93,7140.0,93.0076,93.0739,92.7991,92.7991,7140.0
2018-12-06 13:05:00,97.95,98.0,97.83,97.88,8098.0,92.818,92.8654,92.7043,92.7517,8098.0
2018-12-06 13:10:00,97.91,98.0,97.89,98.0,4500.0,92.7801,92.8654,92.7612,92.8654,4500.0
2018-12-06 13:15:00,98.0,98.16,97.97,98.05,9308.0,92.8654,93.017,92.837,92.9128,9308.0
2018-12-06 13:20:00,98.04,98.29,97.95,98.22,5600.0,92.9033,93.1402,92.818,93.0739,5600.0
2018-12-06 13:25:00,98.2,98.31,98.17,98.24,4439.0,93.0549,93.1592,93.0265,93.0929,4439.0
2018-12-06 13:30:00,98.18,98.21,97.98,98.08,4700.0,93.036,93.0644,92.8465,92.9412,4700.0
2018-12-06 13:35:00,98.05,98.22,97.96,98.18,4317.0,92.9128,93.0739,92.8275,93.036,4317.0
2018-12-06 13:40:00,98.19,98.44,98.18,98.39,3451.0,93.0455,93.2824,93.036,93.235,3451.0
2018-12-06 13:45:00,98.42,98.64,98.37,98.64,3236.0,93.2634,93.4719,93.216,93.4719,3236.0
2018-12-06 13:50:00,98.66,98.68,98.57,98.65,3221.0,93.4908,93.5098,93.4056,93.4814,3221.0
2018-12-06 13:55:00,98.79,99.01,98.7,99.01,6999.0,93.614,93.8225,93.5288,93.8225,6999.0
2018-12-06 14:00:00,99.13,99.24,99.04,99.04,4600.0,93.9362,94.0405,93.8509,93.8509,4600.0
2018-12-06 14:05:00,99.07,99.07,98.87,98.87,3800.0,93.8794,93.8794,93.6898,93.6898,3800.0
2018-12-06 14:10:00,98.94,98.94,98.66,98.83,3591.0,93.7562,93.7562,93.4908,93.6519,3591.0
2018-12-06 14:15:00,98.81,98.89,98.53,98.63,4983.0,93.633,93.7088,93.3677,93.4624,4983.0
2018-12-06 14:20:00,98.62,98.69,98.49,98.6,3600.0,93.4529,93.5193,93.3298,93.434,3600.0
2018-12-06 14:25:00,98.67,98.8,98.67,98.79,2900.0,93.5003,93.6235,93.5003,93.614,2900.0
2018-12-06 14:30:00,98.8,98.86,98.65,98.66,4131.0,93.6235,93.6804,93.4814,93.4908,4131.0
2018-12-06 14:35:00,98.7,98.84,98.62,98.7,3800.0,93.5288,93.6614,93.4529,93.5288,3800.0
2018-12-06 14:40:00,98.79,99.0,98.77,98.88,3400.0,93.614,93.813,93.5951,93.6993,3400.0
2018-12-06 14:45:00,98.94,99.03,98.62,98.7,8500.0,93.7562,93.8415,93.4529,93.5288,8500.0
2018-12-06 14:50:00,98.73,99.21,98.73,99.15,11269.0,93.5572,94.012,93.5572,93.9552,11269.0
2018-12-06 14:55:00,99.17,99.39,99.12,99.36,8450.0,93.9741,94.1826,93.9267,94.1542,8450.0
2018-12-06 15:00:00,99.36,99.57,99.17,99.24,10273.0,94.1542,94.3532,93.9741,94.0405,10273.0
2018-12-06 15:05:00,99.23,99.27,99.08,99.21,6126.0,94.031,94.0689,93.8888,94.012,6126.0
2018-12-06 15:10:00,99.19,99.32,99.09,99.09,6353.0,93.9931,94.1163,93.8983,93.8983,6353.0
2018-12-06 15:15:00,99.07,99.25,99.03,99.21,5750.0,93.8794,94.0499,93.8415,94.012,5750.0
2018-12-06 15:20:00,99.19,99.25,99.06,99.17,6900.0,93.9931,94.0499,93.8699,93.9741,6900.0
2018-12-06 15:25:00,99.15,99.37,99.12,99.32,6718.0,93.9552,94.1636,93.9267,94.1163,6718.0
2018-12-06 15:30:00,99.3,99.78,99.3,99.71,7825.0,94.0973,94.5522,94.0973,94.4858,7825.0
2018-12-06 15:35:00,99.68,99.84,99.65,99.76,11652.0,94.4574,94.609,94.429,94.5332,11652.0
2018-12-06 15:40:00,99.73,99.82,99.59,99.81,17195.0,94.5048,94.5901,94.3721,94.5806,17195.0
2018-12-06 15:45:00,99.8,100.1,99.78,100.03,25581.0,94.5711,94.8554,94.5522,94.7891,25581.0
2018-12-06 15:50:00,100.02,100.21,99.99,100.21,26518.0,94.7796,94.9596,94.7512,94.9596,26518.0
2018-12-06 15:55:00,100.18,100.32,100.12,100.31,77934.0,94.9312,95.0639,94.8744,95.0544,77934.0
2018-12-07 09:30:00,100.44,100.76,99.75,99.8,156820.0,95.1776,95.4808,94.5237,94.5711,156820.0
2018-12-07 09:35:00,99.98,100.72,99.86,100.47,7177.0,94.7417,95.4429,94.628,95.206,7177.0
2018-12-07 09:40:00,100.58,101.09,100.42,100.43,25231.0,95.3103,95.7935,95.1586,95.1681,25231.0
2018-12-07 09:45:00,100.54,100.7,100.39,100.52,110515.0,95.2723,95.424,95.1302,95.2534,110515.0
2018-12-07 09:50:00,100.56,100.87,100.09,100.87,8325.0,95.2913,95.5851,94.8459,95.5851,8325.0
2018-12-07 09:55:00,100.87,101.45,100.87,101.45,5100.0,95.5851,96.1347,95.5851,96.1347,5100.0
2018-12-07 10:00:00,101.55,101.55,101.03,101.42,6584.0,96.2294,96.2294,95.7367,96.1062,6584.0
2018-12-07 10:05:00,101.5,101.5,100.97,101.1,6200.0,96.182,96.182,95.6798,95.803,6200.0
2018-12-07 10:10:00,101.03,101.09,100.48,100.48,7005.0,95.7367,95.7935,95.2155,95.2155,7005.0
2018-12-07 10:15:00,100.45,100.47,100.07,100.43,5800.0,95.1871,95.206,94.827,95.1681,5800.0
2018-12-07 10:20:00,100.46,100.69,100.0,100.31,29000.0,95.1965,95.4145,94.7606,95.0544,29000.0
2018-12-07 10:25:00,100.34,100.99,100.34,100.98,2929.0,95.0828,95.6988,95.0828,95.6893,2929.0
2018-12-07 10:30:00,100.99,100.99,100.46,100.75,14257.0,95.6988,95.6988,95.1965,95.4713,14257.0
2018-12-07 10:35:00,100.65,100.65,100.13,100.38,5110.0,95.3766,95.3766,94.8838,95.1207,5110.0
2018-12-07 10:40:00,100.29,100.67,100.28,100.5,4400.0,95.0354,95.3955,95.026,95.2344,4400.0
2018-12-07 10:45:00,100.54,100.71,100.42,100.42,13482.0,95.2723,95.4334,95.1586,95.1586,13482.0
2018-12-07 10:50:00,100.35,100.75,100.31,100.63,8418.0,95.0923,95.4713,95.0544,95.3576,8418.0
2018-12-07 10:55:00,100.7,101.06,100.7,101.06,4700.0,95.424,95.7651,95.424,95.7651,4700.0
2018-12-07 11:00:00,100.93,101.15,100.73,100.85,3944.0,95.6419,95.8504,95.4524,95.5661,3944.0
2018-12-07 11:05:00,100.81,100.84,100.49,100.56,8303.0,95.5282,95.5566,95.225,95.2913,8303.0
2018-12-07 11:10:00,100.56,100.56,100.2,100.25,7546.0,95.2913,95.2913,94.9502,94.9975,7546.0
2018-12-07 11:15:00,100.18,100.23,100.07,100.07,6372.0,94.9312,94.9786,94.827,94.827,6372.0
2018-12-07 11:20:00,100.1,100.13,99.8,99.92,5458.0,94.8554,94.8838,94.5711,94.6848,5458.0
2018-12-07 11:25:00,99.86,100.28,99.83,100.14,16002.0,94.628,95.026,94.5995,94.8933,16002.0
2018-12-07 11:30:00,100.09,100.35,99.93,100.21,8000.0,94.8459,95.0923,94.6943,94.9596,8000.0
2018-12-07 11:35:00,100.16,100.33,100.11,100.2,5593.0,94.9123,95.0733,94.8649,94.9502,5593.0
2018-12-07 11:40:00,100.24,100.39,100.08,100.39,2516.0,94.9881,95.1302,94.8364,95.1302,2516.0
2018-12-07 11:45:00,100.48,100.48,100.33,100.47,3000.0,95.2155,95.2155,95.0733,95.206,3000.0
2018-12-07 11:50:00,100.47,100.47,100.01,100.01,4034.0,95.206,95.206,94.7701,94.7701,4034.0
2018-12-07 11:55:00,100.0,100.07,99.85,99.85,3570.0,94.7606,94.827,94.6185,94.6185,3570.0
2018-12-07 12:00:00,99.89,100.01,99.8,99.87,4000.0,94.6564,94.7701,94.5711,94.6375,4000.0
2018-12-07 12:05:00,99.92,99.95,99.77,99.83,1900.0,94.6848,94.7133,94.5427,94.5995,1900.0
2018-12-07 12:10:00,99.78,100.12,99.78,99.97,5413.0,94.5522,94.8744,94.5522,94.7322,5413.0
2018-12-07 12:15:00,99.91,99.97,99.65,99.78,2918.0,94.6754,94.7322,94.429,94.5522,2918.0
2018-12-07 12:20:00,99.83,100.01,99.79,99.89,4100.0,94.5995,94.7701,94.5616,94.6564,4100.0
2018-12-07 12:25:00,99.93,99.98,99.78,99.88,2300.0,94.6943,94.7417,94.5522,94.6469,2300.0
2018-12-07 12:30:00,99.83,99.86,99.57,99.57,2550.0,94.5995,94.628,94.3532,94.3532,2550.0
2018-12-07 12:35:00,99.56,99.61,99.4,99.5,5610.0,94.3437,94.3911,94.1921,94.2868,5610.0
2018-12-07 12:40:00,99.49,99.49,99.24,99.41,4996.0,94.2774,94.2774,94.0405,94.2016,4996.0
2018-12-07 12:45:00,99.4,99.51,99.38,99.51,4700.0,94.1921,94.2963,94.1731,94.2963,4700.0
2018-12-07 12:50:00,99.52,99.87,99.52,99.87,4277.0,94.3058,94.6375,94.3058,94.6375,4277.0
2018-12-07 12:55:00,99.84,100.04,99.74,99.95,6697.0,94.609,94.7985,94.5143,94.7133,6697.0
2018-12-07 13:00:00,99.96,100.35,99.96,100.34,1900.0,94.7227,95.0923,94.7227,95.0828,1900.0
2018-12-07 13:05:00,100.31,100.31,99.82,99.82,2900.0,95.0544,95.0544,94.5901,94.5901,2900.0
2018-12-07 13:10:00,99.81,99.87,99.66,99.7,1600.0,94.5806,94.6375,94.4385,94.4764,1600.0
2018-12-07 13:15:00,99.7,99.75,99.51,99.51,1874.0,94.4764,94.5237,94.2963,94.2963,1874.0
2018-12-07 13:20:00,99.47,99.78,99.47,99.78,3203.0,94.2584,94.5522,94.2584,94.5522,3203.0
2018-12-07 13:25:00,99.71,99.71,99.53,99.64,2500.0,94.4858,94.4858,94.3153,94.4195,2500.0
2018-12-07 13:30:00,99.59,99.59,99.38,99.44,1698.0,94.3721,94.3721,94.1731,94.23,1698.0
2018-12-07 13:35:00,99.41,99.59,99.35,99.51,6002.0,94.2016,94.3721,94.1447,94.2963,6002.0
2018-12-07 13:40:00,99.5,99.68,99.42,99.67,3282.0,94.2868,94.4574,94.211,94.4479,3282.0
2018-12-07 13:45:00,99.61,99.61,99.41,99.45,9148.0,94.3911,94.3911,94.2016,94.2395,9148.0
2018-12-07 13:50:00,99.38,99.54,99.37,99.54,3891.0,94.1731,94.3247,94.1636,94.3247,3891.0
2018-12-07 13:55:00,99.47,99.62,99.37,99.6,11871.0,94.2584,94.4005,94.1636,94.3816,11871.0
2018-12-07 14:00:00,99.59,99.62,99.42,99.62,25366.0,94.3721,94.4005,94.211,94.4005,25366.0
2018-12-07 14:05:00,99.59,99.59,99.27,99.31,43797.0,94.3721,94.3721,94.0689,94.1068,43797.0
2018-12-07 14:10:00,99.27,99.3,99.1,99.17,7130.0,94.0689,94.0973,93.9078,93.9741,7130.0
2018-12-07 14:15:00,99.19,99.53,99.19,99.53,4222.0,93.9931,94.3153,93.9931,94.3153,4222.0
2018-12-07 14:20:00,99.56,99.67,99.34,99.38,4582.0,94.3437,94.4479,94.1352,94.1731,4582.0
2018-12-07 14:25:00,99.38,99.51,99.25,99.47,3100.0,94.1731,94.2963,94.0499,94.2584,3100.0
2018-12-07 14:30:00,99.48,99.55,99.38,99.49,6321.0,94.2679,94.3342,94.1731,94.2774,6321.0
2018-12-07 14:35:00,99.46,99.48,99.35,99.35,7950.0,94.2489,94.2679,94.1447,94.1447,7950.0
2018-12-07 14:40:00,99.34,99.43,99.11,99.12,6124.0,94.1352,94.2205,93.9173,93.9267,6124.0
2018-12-07 14:45:00,99.15,99.37,99.06,99.26,4400.0,93.9552,94.1636,93.8699,94.0594,4400.0
2018-12-07 14:50:00,99.3,99.43,99.11,99.13,6313.0,94.0973,94.2205,93.9173,93.9362,6313.0
2018-12-07 14:55:00,99.19,99.19,98.97,98.97,3678.0,93.9931,93.9931,93.7846,93.7846,3678.0
2018-12-07 15:00:00,99.0,99.09,98.85,98.94,8436.0,93.813,93.8983,93.6709,93.7562,8436.0
2018-12-07 15:05:00,98.94,99.27,98.91,99.27,6800.0,93.7562,94.0689,93.7277,94.0689,6800.0
2018-12-07 15:10:00,99.26,99.41,99.23,99.3,9000.0,94.0594,94.2016,94.031,94.0973,9000.0
2018-12-07 15:15:00,99.27,99.51,99.19,99.51,20030.0,94.0689,94.2963,93.9931,94.2963,20030.0
2018-12-07 15:20:00,99.51,99.59,99.39,99.46,26550.0,94.2963,94.3721,94.1826,94.2489,26550.0
2018-12-07 15:25:00,99.46,99.69,99.23,99.56,18941.0,94.2489,94.4669,94.031,94.3437,18941.0
2018-12-07 15:30:00,99.55,99.87,99.45,99.87,14752.0,94.3342,94.6375,94.2395,94.6375,14752.0
2018-12-07 15:35:00,99.87,100.06,99.68,99.68,13716.0,94.6375,94.8175,94.4574,94.4574,13716.0
2018-12-07 15:40:00,99.65,99.68,99.5,99.57,12509.0,94.429,94.4574,94.2868,94.3532,12509.0
2018-12-07 15:45:00,99.61,99.65,99.31,99.31,13316.0,94.3911,94.429,94.1068,94.1068,13316.0
2018-12-07 15:50:00,99.33,99.56,99.33,99.48,21760.0,94.1257,94.3437,94.1257,94.2679,21760.0
2018-12-07 15:55:00,99.46,99.59,99.32,99.35,48255.0,94.2489,94.3721,94.1163,94.1447,48255.0
2018-12-10 09:30:00,99.3,99.3,98.87,99.3,18580.0,94.0973,94.0973,93.6898,94.0973,18580.0
2018-12-10 09:35:00,99.41,99.41,98.89,98.94,7155.0,94.2016,94.2016,93.7088,93.7562,7155.0
2018-12-10 09:40:00,98.94,99.08,98.92,98.98,1850.0,93.7562,93.8888,93.7372,93.7941,1850.0
2018-12-10 09:45:00,99.07,99.07,98.63,98.64,7721.0,93.8794,93.8794,93.4624,93.4719,7721.0
2018-12-10 09:50:00,98.63,98.72,98.2,98.2,7454.0,93.4624,93.5477,93.0549,93.0549,7454.0
2018-12-10 09:55:00,98.31,98.47,98.09,98.42,17193.0,93.1592,93.3108,92.9507,93.2634,17193.0
2018-12-10 10:00:00,98.47,98.47,98.05,98.38,11835.0,93.3108,93.3108,92.9128,93.2255,11835.0
2018-12-10 10:05:00,98.39,98.39,98.14,98.17,2932.0,93.235,93.235,92.9981,93.0265,2932.0
2018-12-10 10:10:00,98.16,98.42,98.0,98.42,7712.0,93.017,93.2634,92.8654,93.2634,7712.0
2018-12-10 10:15:00,98.35,98.39,98.22,98.22,2200.0,93.1971,93.235,93.0739,93.0739,2200.0
2018-12-10 10:20:00,98.26,98.41,98.0,98.04,4510.0,93.1118,93.2539,92.8654,92.9033,4510.0
2018-12-10 10:25:00,97.98,97.99,97.69,97.74,2800.0,92.8465,92.856,92.5717,92.619,2800.0
2018-12-10 10:30:00,97.72,97.85,97.42,97.42,4500.0,92.6001,92.7233,92.3158,92.3158,4500.0
2018-12-10 10:35:00,97.53,97.61,97.34,97.34,3900.0,92.4201,92.4959,92.24,92.24,3900.0
2018-12-10 10:40:00,97.3,97.56,97.3,97.4,5565.0,92.2021,92.4485,92.2021,92.2969,5565.0
2018-12-10 10:45:00,97.45,97.7,97.42,97.59,4100.0,92.3442,92.5811,92.3158,92.4769,4100.0
2018-12-10 10:50:00,97.55,97.6,97.15,97.18,7000.0,92.439,92.4864,92.06,92.0884,7000.0
2018-12-10 10:55:00,97.19,97.31,96.95,96.95,7255.0,92.0979,92.2116,91.8704,91.8704,7255.0
2018-12-10 11:00:00,97.04,97.05,96.33,96.45,17886.0,91.9557,91.9652,91.2829,91.3966,17886.0
2018-12-10 11:05:00,96.41,96.58,96.05,96.08,6000.0,91.3587,91.5198,91.0176,91.046,6000.0
2018-12-10 11:10:00,96.11,96.32,96.05,96.07,7857.0,91.0745,91.2734,91.0176,91.0365,7857.0
2018-12-10 11:15:00,96.2,96.33,96.11,96.19,14344.0,91.1597,91.2829,91.0745,91.1503,14344.0
2018-12-10 11:20:00,96.19,96.61,96.19,96.42,13245.0,91.1503,91.5483,91.1503,91.3682,13245.0
2018-12-10 11:25:00,96.46,96.86,96.46,96.86,8909.0,91.4061,91.7852,91.4061,91.7852,8909.0
2018-12-10 11:30:00,96.85,96.95,96.78,96.86,5264.0,91.7757,91.8704,91.7093,91.7852,5264.0
2018-12-10 11:35:00,96.82,97.27,96.82,97.2,5095.0,91.7473,92.1737,91.7473,92.1073,5095.0
2018-12-10 11:40:00,97.15,97.29,97.08,97.15,5105.0,92.06,92.1926,91.9936,92.06,5105.0
2018-12-10 11:45:00,97.19,97.43,97.13,97.23,7518.0,92.0979,92.3253,92.041,92.1358,7518.0
2018-12-10 11:50:00,97.17,97.26,96.92,96.99,4512.0,92.0789,92.1642,91.842,91.9083,4512.0
2018-12-10 11:55:00,97.04,97.06,96.7,96.7,2700.0,91.9557,91.9747,91.6335,91.6335,2700.0
2018-12-10 12:00:00,96.62,96.69,96.51,96.63,4565.0,91.5577,91.6241,91.4535,91.5672,4565.0
2018-12-10 12:05:00,96.62,96.83,96.54,96.76,4910.0,91.5577,91.7567,91.4819,91.6904,4910.0
2018-12-10 12:10:00,96.67,97.0,96.67,96.92,3757.0,91.6051,91.9178,91.6051,91.842,3757.0
2018-12-10 12:15:00,96.95,97.03,96.82,96.88,9941.0,91.8704,91.9462,91.7473,91.8041,9941.0
2018-12-10 12:20:00,96.81,96.89,96.72,96.84,5300.0,91.7378,91.8136,91.6525,91.7662,5300.0
2018-12-10 12:25:00,96.85,97.11,96.84,97.0,11741.0,91.7757,92.0221,91.7662,91.9178,11741.0
2018-12-10 12:30:00,97.0,97.14,97.0,97.1,1747.0,91.9178,92.0505,91.9178,92.0126,1747.0
2018-12-10 12:35:00,97.03,97.47,97.03,97.28,4400.0,91.9462,92.3632,91.9462,92.1832,4400.0
2018-12-10 12:40:00,97.37,97.52,97.37,97.45,2700.0,92.2684,92.4106,92.2684,92.3442,2700.0
2018-12-10 12:45:00,97.37,97.65,97.31,97.63,5432.0,92.2684,92.5338,92.2116,92.5148,5432.0
2018-12-10 12:50:00,97.64,97.7,97.48,97.7,5300.0,92.5243,92.5811,92.3727,92.5811,5300.0
2018-12-10 12:55:00,97.64,97.72,97.59,97.63,5700.0,92.5243,92.6001,92.4769,92.5148,5700.0
2018-12-10 13:00:00,97.68,97.82,97.64,97.73,8650.0,92.5622,92.6949,92.5243,92.6096,8650.0
2018-12-10 13:05:00,97.69,97.91,97.68,97.84,3200.0,92.5717,92.7801,92.5622,92.7138,3200.0
2018-12-10 13:10:00,97.73,98.0,97.69,97.87,6409.0,92.6096,92.8654,92.5717,92.7422,6409.0
2018-12-10 13:15:00,97.85,97.85,97.74,97.81,2000.0,92.7233,92.7233,92.619,92.6854,2000.0
2018-12-10 13:20:00,97.83,97.83,97.42,97.42,2900.0,92.7043,92.7043,92.3158,92.3158,2900.0
2018-12-10 13:25:00,97.39,97.44,97.2,97.22,4600.0,92.2874,92.3348,92.1073,92.1263,4600.0
2018-12-10 13:30:00,97.24,97.47,97.24,97.41,3933.0,92.1452,92.3632,92.1452,92.3063,3933.0
2018-12-10 13:35:00,97.47,97.61,97.45,97.53,3100.0,92.3632,92.4959,92.3442,92.4201,3100.0
2018-12-10 13:40:00,97.45,97.46,97.27,97.27,3509.0,92.3442,92.3537,92.1737,92.1737,3509.0
2018-12-10 13:45:00,97.32,97.4,97.27,97.3,3345.0,92.2211,92.2969,92.1737,92.2021,3345.0
2018-12-10 13:50:00,97.35,97.61,97.29,97.52,3400.0,92.2495,92.4959,92.1926,92.4106,3400.0
2018-12-10 13:55:00,97.54,97.59,97.48,97.51,3400.0,92.4295,92.4769,92.3727,92.4011,3400.0
2018-12-10 14:00:00,97.58,97.63,97.5,97.52,11135.0,92.4674,92.5148,92.3916,92.4106,11135.0
2018-12-10 14:05:00,97.54,97.7,97.54,97.63,7916.0,92.4295,92.5811,92.4295,92.5148,7916.0
2018-12-10 14:10:00,97.65,97.65,97.55,97.56,3099.0,92.5338,92.5338,92.439,92.4485,3099.0
2018-12-10 14:15:00,97.6,97.61,97.37,97.4,7115.0,92.4864,92.4959,92.2684,92.2969,7115.0
2018-12-10 14:20:00,97.43,97.53,97.31,97.46,3100.0,92.3253,92.4201,92.2116,92.3537,3100.0
2018-12-10 14:25:00,97.42,97.67,97.4,97.61,5680.0,92.3158,92.5527,92.2969,92.4959,5680.0
2018-12-10 14:30:00,97.61,98.03,97.61,98.03,7100.0,92.4959,92.8939,92.4959,92.8939,7100.0
2018-12-10 14:35:00,98.03,98.2,97.99,98.07,6476.0,92.8939,93.0549,92.856,92.9318,6476.0
2018-12-10 14:40:00,98.06,98.1,97.99,98.06,9538.0,92.9223,92.9602,92.856,92.9223,9538.0
2018-12-10 14:45:00,98.06,98.06,97.82,97.88,7436.0,92.9223,92.9223,92.6949,92.7517,7436.0
2018-12-10 14:50:00,97.89,97.96,97.79,97.86,10831.0,92.7612,92.8275,92.6664,92.7328,10831.0
2018-12-10 14:55:00,97.84,97.97,97.57,97.62,12815.0,92.7138,92.837,92.458,92.5053,12815.0
2018-12-10 15:00:00,97.64,97.88,97.57,97.79,9300.0,92.5243,92.7517,92.458,92.6664,9300.0
2018-12-10 15:05:00,97.82,98.01,97.79,97.98,6622.0,92.6949,92.8749,92.6664,92.8465,6622.0
2018-12-10 15:10:00,97.98,97.98,97.76,97.8,7290.0,92.8465,92.8465,92.638,92.6759,7290.0
2018-12-10 15:15:00,97.77,97.78,97.69,97.78,8150.0,92.6475,92.657,92.5717,92.657,8150.0
2018-12-10 15:20:00,97.81,97.88,97.79,97.86,10292.0,92.6854,92.7517,92.6664,92.7328,10292.0
2018-12-10 15:25:00,97.86,97.93,97.81,97.89,7204.0,92.7328,92.7991,92.6854,92.7612,7204.0
2018-12-10 15:30:00,97.93,98.36,97.93,98.34,14210.0,92.7991,93.2066,92.7991,93.1876,14210.0
2018-12-10 15:35:00,98.32,98.43,98.26,98.35,14215.0,93.1687,93.2729,93.1118,93.1971,14215.0
2018-12-10 15:40:00,98.34,98.37,98.24,98.26,17356.0,93.1876,93.216,93.0929,93.1118,17356.0
2018-12-10 15:45:00,98.22,98.26,98.14,98.17,31638.0,93.0739,93.1118,92.9981,93.0265,31638.0
2018-12-10 15:50:00,98.16,98.26,98.13,98.21,34282.0,93.017,93.1118,92.9886,93.0644,34282.0
2018-12-10 15:55:00,98.2,98.71,98.18,98.44,168940.0,93.0549,93.5382,93.036,93.2824,168940.0
2018-12-11 09:30:00,98.89,98.89,98.88,98.88,9337.0,93.7088,93.7088,93.6993,93.6993,9337.0
2018-12-11 09:35:00,99.17,99.17,98.67,98.76,4093.0,93.9741,93.9741,93.5003,93.5856,4093.0
2018-12-11 09:40:00,98.83,99.1,98.42,98.93,7627.0,93.6519,93.9078,93.2634,93.7467,7627.0
2018-12-11 09:45:00,98.93,98.93,98.46,98.59,21400.0,93.7467,93.7467,93.3013,93.4245,21400.0
2018-12-11 09:50:00,98.55,98.59,98.15,98.59,9659.0,93.3866,93.4245,93.0076,93.4245,9659.0
2018-12-11 09:55:00,98.66,98.71,98.66,98.71,300.0,93.4908,93.5382,93.4908,93.5382,300.0
2018-12-11 10:00:00,98.67,99.07,98.67,98.97,26559.0,93.5003,93.8794,93.5003,93.7846,26559.0
2018-12-11 10:05:00,98.95,99.23,98.89,99.0,4700.0,93.7657,94.031,93.7088,93.813,4700.0
2018-12-11 10:10:00,98.85,98.85,98.56,98.6,1200.0,93.6709,93.6709,93.3961,93.434,1200.0
2018-12-11 10:15:00,98.59,98.69,98.56,98.68,2700.0,93.4245,93.5193,93.3961,93.5098,2700.0
2018-12-11 10:20:00,98.67,98.92,98.67,98.91,2400.0,93.5003,93.7372,93.5003,93.7277,2400.0
2018-12-11 10:25:00,99.0,99.0,98.71,98.74,2635.0,93.813,93.813,93.5382,93.5667,2635.0
2018-12-11 10:30:00,98.71,98.71,98.57,98.63,6856.0,93.5382,93.5382,93.4056,93.4624,6856.0
2018-12-11 10:35:00,98.54,98.73,98.45,98.73,47848.0,93.3771,93.5572,93.2918,93.5572,47848.0
2018-12-11 10:40:00,98.69,98.8,98.62,98.67,2806.0,93.5193,93.6235,93.4529,93.5003,2806.0
2018-12-11 10:45:00,98.7,98.77,98.35,98.4,2744.0,93.5288,93.5951,93.1971,93.2445,2744.0
2018-12-11 10:50:00,98.38,98.5,98.38,98.48,2638.0,93.2255,93.3392,93.2255,93.3203,2638.0
2018-12-11 10:55:00,98.5,98.53,98.37,98.53,1900.0,93.3392,93.3677,93.216,93.3677,1900.0
2018-12-11 11:00:00,98.46,98.5,98.29,98.47,7126.0,93.3013,93.3392,93.1402,93.3108,7126.0
2018-12-11 11:05:00,98.47,98.47,98.25,98.47,5605.0,93.3108,93.3108,93.1023,93.3108,5605.0
2018-12-11 11:10:00,98.54,98.54,98.22,98.22,1400.0,93.3771,93.3771,93.0739,93.0739,1400.0
2018-12-11 11:15:00,98.21,98.29,98.09,98.25,2758.0,93.0644,93.1402,92.9507,93.1023,2758.0
2018-12-11 11:20:00,98.23,98.3,98.08,98.26,2458.0,93.0834,93.1497,92.9412,93.1118,2458.0
2018-12-11 11:25:00,98.3,98.33,98.1,98.1,1991.0,93.1497,93.1781,92.9602,92.9602,1991.0
2018-12-11 11:30:00,98.12,98.12,97.9,97.9,4601.0,92.9791,92.9791,92.7707,92.7707,4601.0
2018-12-11 11:35:00,97.88,97.96,97.85,97.96,2600.0,92.7517,92.8275,92.7233,92.8275,2600.0
2018-12-11 11:40:00,97.92,97.93,97.78,97.9,3000.0,92.7896,92.7991,92.657,92.7707,3000.0
2018-12-11 11:45:00,97.83,97.91,97.75,97.91,4618.0,92.7043,92.7801,92.6285,92.7801,4618.0
2018-12-11 11:50:00,98.12,98.18,97.99,98.03,1900.0,92.9791,93.036,92.856,92.8939,1900.0
2018-12-11 11:55:00,98.14,98.18,98.03,98.1,2638.0,92.9981,93.036,92.8939,92.9602,2638.0
2018-12-11 12:00:00,98.04,98.04,97.81,97.81,1900.0,92.9033,92.9033,92.6854,92.6854,1900.0
2018-12-11 12:05:00,97.84,97.84,97.58,97.71,1300.0,92.7138,92.7138,92.4674,92.5906,1300.0
2018-12-11 12:10:00,97.71,97.83,97.69,97.7,3400.0,92.5906,92.7043,92.5717,92.5811,3400.0
2018-12-11 12:15:00,97.61,97.63,97.44,97.5,2800.0,92.4959,92.5148,92.3348,92.3916,2800.0
2018-12-11 12:20:00,97.43,97.58,97.43,97.58,2000.0,92.3253,92.4674,92.3253,92.4674,2000.0
2018-12-11 12:25:00,97.62,97.67,97.43,97.5,2200.0,92.5053,92.5527,92.3253,92.3916,2200.0
2018-12-11 12:30:00,97.39,97.58,97.39,97.58,22342.0,92.2874,92.4674,92.2874,92.4674,22342.0
2018-12-11 12:35:00,97.58,97.67,97.58,97.6,1500.0,92.4674,92.5527,92.4674,92.4864,1500.0
2018-12-11 12:40:00,97.6,97.84,97.57,97.82,4100.0,92.4864,92.7138,92.458,92.6949,4100.0
2018-12-11 12:45:00,97.78,97.78,97.6,97.67,1571.0,92.657,92.657,92.4864,92.5527,1571.0
2018-12-11 12:50:00,97.64,97.64,97.48,97.53,2521.0,92.5243,92.5243,92.3727,92.4201,2521.0
2018-12-11 12:55:00,97.55,97.55,97.43,97.5,1000.0,92.439,92.439,92.3253,92.3916,1000.0
2018-12-11 13:00:00,97.45,97.55,97.39,97.55,3900.0,92.3442,92.439,92.2874,92.439,3900.0
2018-12-11 13:05:00,97.55,97.64,97.51,97.53,2000.0,92.439,92.5243,92.4011,92.4201,2000.0
2018-12-11 13:10:00,97.56,97.58,97.47,97.49,1300.0,92.4485,92.4674,92.3632,92.3821,1300.0
2018-12-11 13:15:00,97.5,97.78,97.49,97.76,18285.0,92.3916,92.657,92.3821,92.638,18285.0
2018-12-11 13:20:00,97.76,97.82,97.72,97.77,5300.0,92.638,92.6949,92.6001,92.6475,5300.0
2018-12-11 13:25:00,97.82,97.88,97.69,97.7,11837.0,92.6949,92.7517,92.5717,92.5811,11837.0
2018-12-11 13:30:00,97.61,97.61,97.45,97.53,2501.0,92.4959,92.4959,92.3442,92.4201,2501.0
2018-12-11 13:35:00,97.5,97.57,97.42,97.49,2500.0,92.3916,92.458,92.3158,92.3821,2500.0
2018-12-11 13:40:00,97.45,97.45,97.08,97.08,1900.0,92.3442,92.3442,91.9936,91.9936,1900.0
2018-12-11 13:45:00,97.09,97.18,97.02,97.03,4615.0,92.0031,92.0884,91.9368,91.9462,4615.0
2018-12-11 13:50:00,97.08,97.13,96.91,96.91,1710.0,91.9936,92.041,91.8325,91.8325,1710.0
2018-12-11 13:55:00,96.91,96.99,96.91,96.99,400.0,91.8325,91.9083,91.8325,91.9083,400.0
2018-12-11 14:00:00,96.85,97.02,96.78,96.93,3350.0,91.7757,91.9368,91.7093,91.8515,3350.0
2018-12-11 14:05:00,96.95,97.03,96.91,96.97,2377.0,91.8704,91.9462,91.8325,91.8894,2377.0
2018-12-11 14:10:00,96.96,97.01,96.93,97.01,3793.0,91.8799,91.9273,91.8515,91.9273,3793.0
2018-12-11 14:15:00,97.0,97.22,96.9,97.15,8486.0,91.9178,92.1263,91.8231,92.06,8486.0
2018-12-11 14:20:00,97.15,97.28,97.1,97.2,1622.0,92.06,92.1832,92.0126,92.1073,1622.0
2018-12-11 14:25:00,97.27,97.54,97.27,97.54,3600.0,92.1737,92.4295,92.1737,92.4295,3600.0
2018-12-11 14:30:00,97.56,97.68,97.53,97.56,1700.0,92.4485,92.5622,92.4201,92.4485,1700.0
2018-12-11 14:35:00,97.61,97.64,97.43,97.46,3046.0,92.4959,92.5243,92.3253,92.3537,3046.0
2018-12-11 14:40:00,97.54,97.68,97.48,97.63,4611.0,92.4295,92.5622,92.3727,92.5148,4611.0
2018-12-11 14:45:00,97.59,97.8,97.59,97.63,2489.0,92.4769,92.6759,92.4769,92.5148,2489.0
2018-12-11 14:50:00,97.65,97.74,97.59,97.71,2171.0,92.5338,92.619,92.4769,92.5906,2171.0
2018-12-11 14:55:00,97.67,97.69,97.58,97.69,1500.0,92.5527,92.5717,92.4674,92.5717,1500.0
2018-12-11 15:00:00,97.71,97.74,97.41,97.53,3600.0,92.5906,92.619,92.3063,92.4201,3600.0
2018-12-11 15:05:00,97.44,97.58,97.43,97.57,5600.0,92.3348,92.4674,92.3253,92.458,5600.0
2018-12-11 15:10:00,97.55,97.98,97.55,97.93,3910.0,92.439,92.8465,92.439,92.7991,3910.0
2018-12-11 15:15:00,97.86,97.93,97.68,97.75,2700.0,92.7328,92.7991,92.5622,92.6285,2700.0
2018-12-11 15:20:00,97.74,97.77,97.68,97.68,1900.0,92.619,92.6475,92.5622,92.5622,1900.0
2018-12-11 15:25:00,97.71,97.73,97.61,97.65,3404.0,92.5906,92.6096,92.4959,92.5338,3404.0
2018-12-11 15:30:00,97.65,97.88,97.57,97.8,5700.0,92.5338,92.7517,92.458,92.6759,5700.0
2018-12-11 15:35:00,97.77,97.77,97.58,97.61,6061.0,92.6475,92.6475,92.4674,92.4959,6061.0
2018-12-11 15:40:00,97.58,97.62,97.49,97.49,6699.0,92.4674,92.5053,92.3821,92.3821,6699.0
2018-12-11 15:45:00,97.48,97.48,97.36,97.38,9902.0,92.3727,92.3727,92.259,92.2779,9902.0
2018-12-11 15:50:00,97.36,97.37,97.21,97.28,13778.0,92.259,92.2684,92.1168,92.1832,13778.0
2018-12-11 15:55:00,97.25,97.25,97.03,97.04,40542.0,92.1547,92.1547,91.9462,91.9557,40542.0
2018-12-12 09:30:00,98.27,98.57,97.72,98.39,12114.0,93.1213,93.4056,92.6001,93.235,12114.0
2018-12-12 09:35:00,98.49,98.49,97.68,97.85,4945.0,93.3298,93.3298,92.5622,92.7233,4945.0
2018-12-12 09:40:00,97.92,97.92,97.66,97.8,2200.0,92.7896,92.7896,92.5432,92.6759,2200.0
2018-12-12 09:45:00,97.92,98.16,97.78,98.16,4397.0,92.7896,93.017,92.657,93.017,4397.0
2018-12-12 09:50:00,98.06,98.26,97.8,97.83,5541.0,92.9223,93.1118,92.6759,92.7043,5541.0
2018-12-12 09:55:00,97.83,98.22,97.82,98.16,9440.0,92.7043,93.0739,92.6949,93.017,9440.0
2018-12-12 10:00:00,98.16,98.26,98.02,98.02,11485.0,93.017,93.1118,92.8844,92.8844,11485.0
2018-12-12 10:05:00,98.17,98.21,97.98,98.19,7982.0,93.0265,93.0644,92.8465,93.0455,7982.0
2018-12-12 10:10:00,98.27,98.46,98.22,98.46,7596.0,93.1213,93.3013,93.0739,93.3013,7596.0
2018-12-12 10:15:00,98.44,98.44,98.24,98.34,4242.0,93.2824,93.2824,93.0929,93.1876,4242.0
2018-12-12 10:20:00,98.35,98.41,98.15,98.15,9551.0,93.1971,93.2539,93.0076,93.0076,9551.0
2018-12-12 10:25:00,98.17,98.17,97.96,98.01,7068.0,93.0265,93.0265,92.8275,92.8749,7068.0
2018-12-12 10:30:00,98.01,98.36,97.95,98.36,7403.0,92.8749,93.2066,92.818,93.2066,7403.0
2018-12-12 10:35:00,98.24,98.29,97.94,97.94,9410.0,93.0929,93.1402,92.8086,92.8086,9410.0
2018-12-12 10:40:00,97.9,98.15,97.86,98.06,6947.0,92.7707,93.0076,92.7328,92.9223,6947.0
2018-12-12 10:45:00,98.08,98.47,98.02,98.46,4910.0,92.9412,93.3108,92.8844,93.3013,4910.0
2018-12-12 10:50:00,98.46,98.74,98.46,98.59,5115.0,93.3013,93.5667,93.3013,93.4245,5115.0
2018-12-12 10:55:00,98.59,98.91,98.57,98.9,4800.0,93.4245,93.7277,93.4056,93.7183,4800.0
2018-12-12 11:00:00,98.81,99.03,98.75,99.02,5699.0,93.633,93.8415,93.5761,93.832,5699.0
2018-12-12 11:05:00,98.99,98.99,98.77,98.86,6737.0,93.8036,93.8036,93.5951,93.6804,6737.0
2018-12-12 11:10:00,98.87,98.91,98.55,98.59,8825.0,93.6898,93.7277,93.3866,93.4245,8825.0
2018-12-12 11:15:00,98.67,98.85,98.63,98.63,4901.0,93.5003,93.6709,93.4624,93.4624,4901.0
2018-12-12 11:20:00,98.7,98.8,98.5,98.72,8402.0,93.5288,93.6235,93.3392,93.5477,8402.0
2018-12-12 11:25:00,98.74,98.83,98.64,98.75,8146.0,93.5667,93.6519,93.4719,93.5761,8146.0
2018-12-12 11:30:00,98.75,98.79,98.66,98.69,9770.0,93.5761,93.614,93.4908,93.5193,9770.0
2018-12-12 11:35:00,98.7,98.85,98.63,98.85,7345.0,93.5288,93.6709,93.4624,93.6709,7345.0
2018-12-12 11:40:00,98.8,98.94,98.8,98.86,4709.0,93.6235,93.7562,93.6235,93.6804,4709.0
2018-12-12 11:45:00,98.91,98.96,98.75,98.83,6894.0,93.7277,93.7751,93.5761,93.6519,6894.0
2018-12-12 11:50:00,98.87,98.98,98.8,98.89,4351.0,93.6898,93.7941,93.6235,93.7088,4351.0
2018-12-12 11:55:00,98.87,98.97,98.72,98.93,5923.0,93.6898,93.7846,93.5477,93.7467,5923.0
2018-12-12 12:00:00,98.98,99.15,98.98,99.12,4760.0,93.7941,93.9552,93.7941,93.9267,4760.0
2018-12-12 12:05:00,99.07,99.07,98.81,98.94,11741.0,93.8794,93.8794,93.633,93.7562,11741.0
2018-12-12 12:10:00,98.97,99.02,98.87,98.91,5794.0,93.7846,93.832,93.6898,93.7277,5794.0
2018-12-12 12:15:00,98.91,99.1,98.89,99.09,5334.0,93.7277,93.9078,93.7088,93.8983,5334.0
2018-12-12 12:20:00,99.07,99.18,99.03,99.1,5856.0,93.8794,93.9836,93.8415,93.9078,5856.0
2018-12-12 12:25:00,99.13,99.29,99.1,99.29,3700.0,93.9362,94.0878,93.9078,94.0878,3700.0
2018-12-12 12:30:00,99.3,99.4,99.2,99.37,6443.0,94.0973,94.1921,94.0026,94.1636,6443.0
2018-12-12 12:35:00,99.35,99.5,99.27,99.31,22606.0,94.1447,94.2868,94.0689,94.1068,22606.0
2018-12-12 12:40:00,99.3,99.41,99.28,99.35,6386.0,94.0973,94.2016,94.0784,94.1447,6386.0
2018-12-12 12:45:00,99.33,99.5,99.33,99.44,6121.0,94.1257,94.2868,94.1257,94.23,6121.0
2018-12-12 12:50:00,99.48,99.53,99.42,99.45,4719.0,94.2679,94.3153,94.211,94.2395,4719.0
2018-12-12 12:55:00,99.48,99.56,99.4,99.5,3600.0,94.2679,94.3437,94.1921,94.2868,3600.0
2018-12-12 13:00:00,99.56,99.6,99.48,99.52,3824.0,94.3437,94.3816,94.2679,94.3058,3824.0
2018-12-12 13:05:00,99.52,99.55,99.47,99.55,7845.0,94.3058,94.3342,94.2584,94.3342,7845.0
2018-12-12 13:10:00,99.52,99.64,99.47,99.55,7326.0,94.3058,94.4195,94.2584,94.3342,7326.0
2018-12-12 13:15:00,99.59,99.59,99.41,99.41,4839.0,94.3721,94.3721,94.2016,94.2016,4839.0
2018-12-12 13:20:00,99.39,99.42,99.35,99.36,3755.0,94.1826,94.211,94.1447,94.1542,3755.0
2018-12-12 13:25:00,99.36,99.43,99.3,99.4,4500.0,94.1542,94.2205,94.0973,94.1921,4500.0
2018-12-12 13:30:00,99.4,99.4,99.33,99.33,4266.0,94.1921,94.1921,94.1257,94.1257,4266.0
2018-12-12 13:35:00,99.33,99.33,99.07,99.14,5034.0,94.1257,94.1257,93.8794,93.9457,5034.0
2018-12-12 13:40:00,99.14,99.14,99.03,99.11,5168.0,93.9457,93.9457,93.8415,93.9173,5168.0
2018-12-12 13:45:00,99.11,99.16,99.08,99.16,4500.0,93.9173,93.9647,93.8888,93.9647,4500.0
2018-12-12 13:50:00,99.17,99.18,99.04,99.07,7088.0,93.9741,93.9836,93.8509,93.8794,7088.0
2018-12-12 13:55:00,99.05,99.12,98.96,99.08,11693.0,93.8604,93.9267,93.7751,93.8888,11693.0
2018-12-12 14:00:00,99.06,99.14,98.79,98.79,8434.0,93.8699,93.9457,93.614,93.614,8434.0
2018-12-12 14:05:00,98.79,98.83,98.71,98.72,8385.0,93.614,93.6519,93.5382,93.5477,8385.0
2018-12-12 14:10:00,98.69,98.71,98.54,98.7,10167.0,93.5193,93.5382,93.3771,93.5288,10167.0
2018-12-12 14:15:00,98.7,98.76,98.66,98.76,7790.0,93.5288,93.5856,93.4908,93.5856,7790.0
2018-12-12 14:20:00,98.8,98.81,98.58,98.64,7930.0,93.6235,93.633,93.415,93.4719,7930.0
2018-12-12 14:25:00,98.64,98.72,98.43,98.54,5636.0,93.4719,93.5477,93.2729,93.3771,5636.0
2018-12-12 14:30:00,98.56,98.58,98.43,98.55,7627.0,93.3961,93.415,93.2729,93.3866,7627.0
2018-12-12 14:35:00,98.55,98.6,98.52,98.58,6840.0,93.3866,93.434,93.3582,93.415,6840.0
2018-12-12 14:40:00,98.59,98.64,98.46,98.58,5509.0,93.4245,93.4719,93.3013,93.415,5509.0
2018-12-12 14:45:00,98.58,98.64,98.43,98.43,6500.0,93.415,93.4719,93.2729,93.2729,6500.0
2018-12-12 14:50:00,98.41,98.52,98.31,98.48,6957.0,93.2539,93.3582,93.1592,93.3203,6957.0
2018-12-12 14:55:00,98.43,98.68,98.43,98.66,6641.0,93.2729,93.5098,93.2729,93.4908,6641.0
2018-12-12 15:00:00,98.61,98.78,98.55,98.73,7240.0,93.4435,93.6046,93.3866,93.5572,7240.0
2018-12-12 15:05:00,98.72,99.01,98.7,98.95,7714.0,93.5477,93.8225,93.5288,93.7657,7714.0
2018-12-12 15:10:00,98.98,99.01,98.72,98.72,6615.0,93.7941,93.8225,93.5477,93.5477,6615.0
2018-12-12 15:15:00,98.72,98.73,98.55,98.56,11694.0,93.5477,93.5572,93.3866,93.3961,11694.0
2018-12-12 15:20:00,98.59,98.64,98.49,98.53,8957.0,93.4245,93.4719,93.3298,93.3677,8957.0
2018-12-12 15:25:00,98.51,98.63,98.45,98.51,7365.0,93.3487,93.4624,93.2918,93.3487,7365.0
2018-12-12 15:30:00,98.56,98.64,98.48,98.53,9408.0,93.3961,93.4719,93.3203,93.3677,9408.0
2018-12-12 15:35:00,98.54,98.6,98.49,98.6,4900.0,93.3771,93.434,93.3298,93.434,4900.0
2018-12-12 15:40:00,98.62,98.7,98.57,98.57,15416.0,93.4529,93.5288,93.4056,93.4056,15416.0
2018-12-12 15:45:00,98.55,98.57,98.23,98.23,17942.0,93.3866,93.4056,93.0834,93.0834,17942.0
2018-12-12 15:50:00,98.22,98.22,97.96,98.06,45594.0,93.0739,93.0739,92.8275,92.9223,45594.0
2018-12-12 15:55:00,98.04,98.1,97.95,98.04,63687.0,92.9033,92.9602,92.818,92.9033,63687.0
2018-12-13 09:30:00,98.44,98.44,98.2,98.22,9003.0,93.2824,93.2824,93.0549,93.0739,9003.0
2018-12-13 09:35:00,98.2,98.2,98.0,98.06,4596.0,93.0549,93.0549,92.8654,92.9223,4596.0
2018-12-13 09:40:00,97.99,98.0,97.77,97.77,1440.0,92.856,92.8654,92.6475,92.6475,1440.0
2018-12-13 09:45:00,97.73,97.78,97.5,97.5,5414.0,92.6096,92.657,92.3916,92.3916,5414.0
2018-12-13 09:50:00,97.48,97.49,97.05,97.05,3100.0,92.3727,92.3821,91.9652,91.9652,3100.0
2018-12-13 09:55:00,97.05,97.39,97.05,97.39,3832.0,91.9652,92.2874,91.9652,92.2874,3832.0
2018-12-13 10:00:00,97.43,97.62,97.41,97.55,2126.0,92.3253,92.5053,92.3063,92.439,2126.0
2018-12-13 10:05:00,97.63,97.86,97.63,97.84,13889.0,92.5148,92.7328,92.5148,92.7138,13889.0
2018-12-13 10:10:00,97.9,98.06,97.85,97.98,5670.0,92.7707,92.9223,92.7233,92.8465,5670.0
2018-12-13 10:15:00,97.93,97.96,97.56,97.6,5761.0,92.7991,92.8275,92.4485,92.4864,5761.0
2018-12-13 10:20:00,97.6,97.87,97.55,97.78,17973.0,92.4864,92.7422,92.439,92.657,17973.0
2018-12-13 10:25:00,97.81,97.85,97.67,97.73,6700.0,92.6854,92.7233,92.5527,92.6096,6700.0
2018-12-13 10:30:00,97.79,97.92,97.71,97.79,7391.0,92.6664,92.7896,92.5906,92.6664,7391.0
2018-12-13 10:35:00,97.79,97.91,97.71,97.77,7225.0,92.6664,92.7801,92.5906,92.6475,7225.0
2018-12-13 10:40:00,97.74,97.83,97.69,97.78,12864.0,92.619,92.7043,92.5717,92.657,12864.0
2018-12-13 10:45:00,97.8,97.93,97.69,97.88,13576.0,92.6759,92.7991,92.5717,92.7517,13576.0
2018-12-13 10:50:00,97.81,97.91,97.69,97.88,19635.0,92.6854,92.7801,92.5717,92.7517,19635.0
2018-12-13 10:55:00,97.91,97.98,97.81,97.89,8175.0,92.7801,92.8465,92.6854,92.7612,8175.0
2018-12-13 11:00:00,97.87,98.02,97.77,97.87,26446.0,92.7422,92.8844,92.6475,92.7422,26446.0
2018-12-13 11:05:00,97.91,98.01,97.76,97.97,12530.0,92.7801,92.8749,92.638,92.837,12530.0
2018-12-13 11:10:00,97.9,97.9,97.72,97.85,15869.0,92.7707,92.7707,92.6001,92.7233,15869.0
2018-12-13 11:15:00,97.78,97.86,97.66,97.66,5808.0,92.657,92.7328,92.5432,92.5432,5808.0
2018-12-13 11:20:00,97.65,97.65,97.39,97.58,18197.0,92.5338,92.5338,92.2874,92.4674,18197.0
2018-12-13 11:25:00,97.62,97.65,97.49,97.49,6651.0,92.5053,92.5338,92.3821,92.3821,6651.0
2018-12-13 11:30:00,97.46,97.61,97.41,97.54,7548.0,92.3537,92.4959,92.3063,92.4295,7548.0
2018-12-13 11:35:00,97.5,97.62,97.48,97.57,10863.0,92.3916,92.5053,92.3727,92.458,10863.0
2018-12-13 11:40:00,97.54,97.83,97.49,97.72,13500.0,92.4295,92.7043,92.3821,92.6001,13500.0
2018-12-13 11:45:00,97.69,97.74,97.56,97.56,3018.0,92.5717,92.619,92.4485,92.4485,3018.0
2018-12-13 11:50:00,97.51,97.53,97.35,97.45,6383.0,92.4011,92.4201,92.2495,92.3442,6383.0
2018-12-13 11:55:00,97.47,97.59,97.33,97.33,4821.0,92.3632,92.4769,92.2305,92.2305,4821.0
2018-12-13 12:00:00,97.3,97.33,97.05,97.1,6035.0,92.2021,92.2305,91.9652,92.0126,6035.0
2018-12-13 12:05:00,97.01,97.01,96.83,96.84,8968.0,91.9273,91.9273,91.7567,91.7662,8968.0
2018-12-13 12:10:00,96.78,96.78,96.58,96.69,6125.0,91.7093,91.7093,91.5198,91.6241,6125.0
2018-12-13 12:15:00,96.69,96.7,96.48,96.66,4480.0,91.6241,91.6335,91.4251,91.5956,4480.0
2018-12-13 12:20:00,96.64,96.67,96.4,96.4,5062.0,91.5767,91.6051,91.3493,91.3493,5062.0
2018-12-13 12:25:00,96.39,96.52,96.28,96.52,8027.0,91.3398,91.463,91.2355,91.463,8027.0
2018-12-13 12:30:00,96.48,96.61,96.46,96.6,7060.0,91.4251,91.5483,91.4061,91.5388,7060.0
2018-12-13 12:35:00,96.58,96.85,96.57,96.85,4035.0,91.5198,91.7757,91.5103,91.7757,4035.0
2018-12-13 12:40:00,96.87,96.92,96.84,96.92,4100.0,91.7946,91.842,91.7662,91.842,4100.0
2018-12-13 12:45:00,96.95,97.05,96.88,96.88,6867.0,91.8704,91.9652,91.8041,91.8041,6867.0
2018-12-13 12:50:00,96.92,96.92,96.76,96.76,3300.0,91.842,91.842,91.6904,91.6904,3300.0
2018-12-13 12:55:00,96.74,96.79,96.69,96.72,4905.0,91.6714,91.7188,91.6241,91.6525,4905.0
2018-12-13 13:00:00,96.73,96.73,96.34,96.38,4600.0,91.662,91.662,91.2924,91.3303,4600.0
2018-12-13 13:05:00,96.31,96.39,96.25,96.38,1432.0,91.264,91.3398,91.2071,91.3303,1432.0
2018-12-13 13:10:00,96.38,96.46,96.27,96.46,2990.0,91.3303,91.4061,91.2261,91.4061,2990.0
2018-12-13 13:15:00,96.54,96.63,96.45,96.45,1659.0,91.4819,91.5672,91.3966,91.3966,1659.0
2018-12-13 13:20:00,96.45,96.68,96.45,96.65,4000.0,91.3966,91.6146,91.3966,91.5862,4000.0
2018-12-13 13:25:00,96.63,96.65,96.43,96.57,5225.0,91.5672,91.5862,91.3777,91.5103,5225.0
2018-12-13 13:30:00,96.68,96.77,96.64,96.72,3486.0,91.6146,91.6999,91.5767,91.6525,3486.0
2018-12-13 13:35:00,96.7,97.01,96.69,97.0,10238.0,91.6335,91.9273,91.6241,91.9178,10238.0
2018-12-13 13:40:00,97.0,97.07,97.0,97.04,3500.0,91.9178,91.9842,91.9178,91.9557,3500.0
2018-12-13 13:45:00,97.07,97.07,96.96,96.98,4097.0,91.9842,91.9842,91.8799,91.8989,4097.0
2018-12-13 13:50:00,96.97,97.14,96.95,96.97,10931.0,91.8894,92.0505,91.8704,91.8894,10931.0
2018-12-13 13:55:00,96.97,97.01,96.87,96.94,4400.0,91.8894,91.9273,91.7946,91.861,4400.0
2018-12-13 14:00:00,96.93,97.05,96.93,96.96,3200.0,91.8515,91.9652,91.8515,91.8799,3200.0
2018-12-13 14:05:00,96.96,97.04,96.85,96.86,5782.0,91.8799,91.9557,91.7757,91.7852,5782.0
2018-12-13 14:10:00,96.81,96.93,96.79,96.83,4404.0,91.7378,91.8515,91.7188,91.7567,4404.0
2018-12-13 14:15:00,96.84,96.96,96.83,96.95,3400.0,91.7662,91.8799,91.7567,91.8704,3400.0
2018-12-13 14:20:00,96.95,96.98,96.88,96.89,3850.0,91.8704,91.8989,91.8041,91.8136,3850.0
2018-12-13 14:25:00,96.88,96.99,96.81,96.99,5629.0,91.8041,91.9083,91.7378,91.9083,5629.0
2018-12-13 14:30:00,96.98,96.98,96.82,96.82,3747.0,91.8989,91.8989,91.7473,91.7473,3747.0
2018-12-13 14:35:00,96.77,96.79,96.71,96.76,5044.0,91.6999,91.7188,91.643,91.6904,5044.0
2018-12-13 14:40:00,96.81,96.87,96.78,96.84,4300.0,91.7378,91.7946,91.7093,91.7662,4300.0
2018-12-13 14:45:00,96.87,96.93,96.82,96.84,4902.0,91.7946,91.8515,91.7473,91.7662,4902.0
2018-12-13 14:50:00,96.86,97.01,96.84,96.97,5245.0,91.7852,91.9273,91.7662,91.8894,5245.0
2018-12-13 14:55:00,96.99,97.15,96.99,97.13,4500.0,91.9083,92.06,91.9083,92.041,4500.0
2018-12-13 15:00:00,97.16,97.19,97.11,97.14,5056.0,92.0694,92.0979,92.0221,92.0505,5056.0
2018-12-13 15:05:00,97.14,97.22,97.1,97.1,5528.0,92.0505,92.1263,92.0126,92.0126,5528.0
2018-12-13 15:10:00,97.1,97.24,97.06,97.23,7166.0,92.0126,92.1452,91.9747,92.1358,7166.0
2018-12-13 15:15:00,97.22,97.3,97.22,97.28,4276.0,92.1263,92.2021,92.1263,92.1832,4276.0
2018-12-13 15:20:00,97.28,97.31,97.2,97.25,7752.0,92.1832,92.2116,92.1073,92.1547,7752.0
2018-12-13 15:25:00,97.22,97.24,97.15,97.16,7929.0,92.1263,92.1452,92.06,92.0694,7929.0
2018-12-13 15:30:00,97.14,97.32,97.13,97.28,10700.0,92.0505,92.2211,92.041,92.1832,10700.0
2018-12-13 15:35:00,97.27,97.28,97.1,97.19,11658.0,92.1737,92.1832,92.0126,92.0979,11658.0
2018-12-13 15:40:00,97.17,97.38,97.15,97.34,12451.0,92.0789,92.2779,92.06,92.24,12451.0
2018-12-13 15:45:00,97.3,97.41,97.16,97.16,19641.0,92.2021,92.3063,92.0694,92.0694,19641.0
2018-12-13 15:50:00,97.18,97.21,97.12,97.16,24976.0,92.0884,92.1168,92.0315,92.0694,24976.0
2018-12-13 15:55:00,97.18,97.25,97.1,97.12,47605.0,92.0884,92.1547,92.0126,92.0315,47605.0
2018-12-14 09:30:00,96.23,96.65,96.0,96.65,7215.0,91.1882,91.5862,90.9702,91.5862,7215.0
2018-12-14 09:35:00,96.61,96.61,96.38,96.56,1800.0,91.5483,91.5483,91.3303,91.5009,1800.0
2018-12-14 09:40:00,96.53,96.64,96.49,96.64,1479.0,91.4724,91.5767,91.4345,91.5767,1479.0
2018-12-14 09:45:00,96.6,96.61,96.42,96.5,2400.0,91.5388,91.5483,91.3682,91.444,2400.0
2018-12-14 09:50:00,96.38,96.38,96.08,96.16,6478.0,91.3303,91.3303,91.046,91.1218,6478.0
2018-12-14 09:55:00,96.12,96.47,96.02,96.47,6400.0,91.0839,91.4156,90.9892,91.4156,6400.0
2018-12-14 10:00:00,96.34,96.54,96.34,96.54,2641.0,91.2924,91.4819,91.2924,91.4819,2641.0
2018-12-14 10:05:00,96.47,96.55,96.39,96.4,5516.0,91.4156,91.4914,91.3398,91.3493,5516.0
2018-12-14 10:10:00,96.5,96.65,96.44,96.62,4301.0,91.444,91.5862,91.3872,91.5577,4301.0
2018-12-14 10:15:00,96.69,96.98,96.69,96.75,3310.0,91.6241,91.8989,91.6241,91.6809,3310.0
2018-12-14 10:20:00,96.84,96.9,96.74,96.81,6400.0,91.7662,91.8231,91.6714,91.7378,6400.0
2018-12-14 10:25:00,96.81,96.89,96.69,96.69,6157.0,91.7378,91.8136,91.6241,91.6241,6157.0
2018-12-14 10:30:00,96.69,96.69,96.57,96.62,4600.0,91.6241,91.6241,91.5103,91.5577,4600.0
2018-12-14 10:35:00,96.59,96.9,96.59,96.85,3100.0,91.5293,91.8231,91.5293,91.7757,3100.0
2018-12-14 10:40:00,96.93,96.98,96.81,96.82,3000.0,91.8515,91.8989,91.7378,91.7473,3000.0
2018-12-14 10:45:00,96.81,97.11,96.8,97.05,2351.0,91.7378,92.0221,91.7283,91.9652,2351.0
2018-12-14 10:50:00,97.01,97.07,96.95,97.03,2600.0,91.9273,91.9842,91.8704,91.9462,2600.0
2018-12-14 10:55:00,97.01,97.05,96.86,96.86,2005.0,91.9273,91.9652,91.7852,91.7852,2005.0
2018-12-14 11:00:00,96.83,96.97,96.82,96.97,2932.0,91.7567,91.8894,91.7473,91.8894,2932.0
2018-12-14 11:05:00,96.96,97.03,96.96,96.96,1700.0,91.8799,91.9462,91.8799,91.8799,1700.0
2018-12-14 11:10:00,96.95,96.95,96.77,96.8,3700.0,91.8704,91.8704,91.6999,91.7283,3700.0
2018-12-14 11:15:00,96.77,96.87,96.77,96.79,2400.0,91.6999,91.7946,91.6999,91.7188,2400.0
2018-12-14 11:20:00,96.8,96.88,96.7,96.73,6600.0,91.7283,91.8041,91.6335,91.662,6600.0
2018-12-14 11:25:00,96.73,96.82,96.68,96.79,3720.0,91.662,91.7473,91.6146,91.7188,3720.0
2018-12-14 11:30:00,96.81,96.99,96.81,96.95,3900.0,91.7378,91.9083,91.7378,91.8704,3900.0
2018-12-14 11:35:00,96.93,96.96,96.81,96.83,2030.0,91.8515,91.8799,91.7378,91.7567,2030.0
2018-12-14 11:40:00,96.89,97.03,96.87,96.87,4639.0,91.8136,91.9462,91.7946,91.7946,4639.0
2018-12-14 11:45:00,96.82,96.85,96.73,96.79,10116.0,91.7473,91.7757,91.662,91.7188,10116.0
2018-12-14 11:50:00,96.81,96.81,96.58,96.7,7100.0,91.7378,91.7378,91.5198,91.6335,7100.0
2018-12-14 11:55:00,96.74,96.8,96.68,96.73,5700.0,91.6714,91.7283,91.6146,91.662,5700.0
2018-12-14 12:00:00,96.74,96.85,96.74,96.74,3021.0,91.6714,91.7757,91.6714,91.6714,3021.0
2018-12-14 12:05:00,96.82,96.92,96.77,96.8,5100.0,91.7473,91.842,91.6999,91.7283,5100.0
2018-12-14 12:10:00,96.8,96.92,96.74,96.75,6209.0,91.7283,91.842,91.6714,91.6809,6209.0
2018-12-14 12:15:00,96.8,96.88,96.77,96.83,3100.0,91.7283,91.8041,91.6999,91.7567,3100.0
2018-12-14 12:20:00,96.8,96.91,96.8,96.87,2400.0,91.7283,91.8325,91.7283,91.7946,2400.0
2018-12-14 12:25:00,96.83,96.98,96.83,96.98,6900.0,91.7567,91.8989,91.7567,91.8989,6900.0
2018-12-14 12:30:00,96.99,97.05,96.9,96.9,5400.0,91.9083,91.9652,91.8231,91.8231,5400.0
2018-12-14 12:35:00,96.91,97.09,96.91,96.99,13100.0,91.8325,92.0031,91.8325,91.9083,13100.0
2018-12-14 12:40:00,96.96,97.03,96.94,96.97,3919.0,91.8799,91.9462,91.861,91.8894,3919.0
2018-12-14 12:45:00,97.0,97.02,96.94,96.98,2100.0,91.9178,91.9368,91.861,91.8989,2100.0
2018-12-14 12:50:00,97.01,97.01,96.84,96.87,5260.0,91.9273,91.9273,91.7662,91.7946,5260.0
2018-12-14 12:55:00,96.81,96.91,96.78,96.86,8196.0,91.7378,91.8325,91.7093,91.7852,8196.0
2018-12-14 13:00:00,96.77,96.92,96.75,96.86,18175.0,91.6999,91.842,91.6809,91.7852,18175.0
2018-12-14 13:05:00,96.86,97.04,96.86,97.04,11965.0,91.7852,91.9557,91.7852,91.9557,11965.0
2018-12-14 13:10:00,97.02,97.08,96.95,97.05,5000.0,91.9368,91.9936,91.8704,91.9652,5000.0
2018-12-14 13:15:00,97.04,97.04,96.98,97.01,2317.0,91.9557,91.9557,91.8989,91.9273,2317.0
2018-12-14 13:20:00,96.99,97.04,96.95,97.01,7205.0,91.9083,91.9557,91.8704,91.9273,7205.0
2018-12-14 13:25:00,96.98,97.01,96.93,96.98,5514.0,91.8989,91.9273,91.8515,91.8989,5514.0
2018-12-14 13:30:00,96.97,97.01,96.81,96.81,20700.0,91.8894,91.9273,91.7378,91.7378,20700.0
2018-12-14 13:35:00,96.81,96.85,96.7,96.77,13291.0,91.7378,91.7757,91.6335,91.6999,13291.0
2018-12-14 13:40:00,96.8,96.95,96.76,96.94,23101.0,91.7283,91.8704,91.6904,91.861,23101.0
2018-12-14 13:45:00,96.95,97.06,96.95,97.0,19300.0,91.8704,91.9747,91.8704,91.9178,19300.0
2018-12-14 13:50:00,97.0,97.07,96.97,96.98,6504.0,91.9178,91.9842,91.8894,91.8989,6504.0
2018-12-14 13:55:00,96.95,96.99,96.77,96.78,11597.0,91.8704,91.9083,91.6999,91.7093,11597.0
2018-12-14 14:00:00,96.76,96.89,96.74,96.88,14741.0,91.6904,91.8136,91.6714,91.8041,14741.0
2018-12-14 14:05:00,96.85,96.89,96.78,96.78,1505.0,91.7757,91.8136,91.7093,91.7093,1505.0
2018-12-14 14:10:00,96.79,96.82,96.64,96.77,19806.0,91.7188,91.7473,91.5767,91.6999,19806.0
2018-12-14 14:15:00,96.77,96.9,96.73,96.84,21401.0,91.6999,91.8231,91.662,91.7662,21401.0
2018-12-14 14:20:00,96.85,96.9,96.85,96.88,798.0,91.7757,91.8231,91.7757,91.8041,798.0
2018-12-14 14:25:00,96.92,96.95,96.81,96.83,2500.0,91.842,91.8704,91.7378,91.7567,2500.0
2018-12-14 14:30:00,96.77,96.87,96.74,96.76,12600.0,91.6999,91.7946,91.6714,91.6904,12600.0
2018-12-14 14:35:00,96.76,96.82,96.69,96.76,13431.0,91.6904,91.7473,91.6241,91.6904,13431.0
2018-12-14 14:40:00,96.78,96.83,96.71,96.76,15000.0,91.7093,91.7567,91.643,91.6904,15000.0
2018-12-14 14:45:00,96.74,96.8,96.73,96.78,13312.0,91.6714,91.7283,91.662,91.7093,13312.0
2018-12-14 14:50:00,96.79,96.81,96.69,96.74,11800.0,91.7188,91.7378,91.6241,91.6714,11800.0
2018-12-14 14:55:00,96.74,97.01,96.74,96.93,7163.0,91.6714,91.9273,91.6714,91.8515,7163.0
2018-12-14 15:00:00,96.95,97.05,96.88,96.9,5872.0,91.8704,91.9652,91.8041,91.8231,5872.0
2018-12-14 15:05:00,96.86,96.93,96.82,96.82,5501.0,91.7852,91.8515,91.7473,91.7473,5501.0
2018-12-14 15:10:00,96.84,97.12,96.84,97.02,7468.0,91.7662,92.0315,91.7662,91.9368,7468.0
2018-12-14 15:15:00,97.02,97.02,96.91,96.99,3600.0,91.9368,91.9368,91.8325,91.9083,3600.0
2018-12-14 15:20:00,96.98,96.98,96.8,96.8,5384.0,91.8989,91.8989,91.7283,91.7283,5384.0
2018-12-14 15:25:00,96.79,96.84,96.69,96.71,3314.0,91.7188,91.7662,91.6241,91.643,3314.0
2018-12-14 15:30:00,96.69,96.79,96.6,96.65,15475.0,91.6241,91.7188,91.5388,91.5862,15475.0
2018-12-14 15:35:00,96.66,96.85,96.63,96.8,52644.0,91.5956,91.7757,91.5672,91.7283,52644.0
2018-12-14 15:40:00,96.81,96.83,96.72,96.74,31131.0,91.7378,91.7567,91.6525,91.6714,31131.0
2018-12-14 15:45:00,96.77,96.99,96.74,96.95,22637.0,91.6999,91.9083,91.6714,91.8704,22637.0
2018-12-14 15:50:00,96.95,97.03,96.9,97.03,30083.0,91.8704,91.9462,91.8231,91.9462,30083.0
2018-12-14 15:55:00,97.01,97.25,97.01,97.19,60252.0,91.9273,92.1547,91.9273,92.0979,60252.0
2018-12-17 09:30:00,96.95,97.32,96.95,97.16,5083.0,91.8704,92.2211,91.8704,92.0694,5083.0
2018-12-17 09:35:00,97.02,97.02,96.73,96.78,16740.0,91.9368,91.9368,91.662,91.7093,16740.0
2018-12-17 09:40:00,96.77,96.8,96.52,96.78,18808.0,91.6999,91.7283,91.463,91.7093,18808.0
2018-12-17 09:45:00,96.84,96.96,96.74,96.84,13066.0,91.7662,91.8799,91.6714,91.7662,13066.0
2018-12-17 09:50:00,96.77,96.93,96.76,96.93,14935.0,91.6999,91.8515,91.6904,91.8515,14935.0
2018-12-17 09:55:00,96.93,96.93,96.49,96.79,9466.0,91.8515,91.8515,91.4345,91.7188,9466.0
2018-12-17 10:00:00,96.72,96.74,96.4,96.47,10489.0,91.6525,91.6714,91.3493,91.4156,10489.0
2018-12-17 10:05:00,96.49,96.49,96.26,96.34,4409.0,91.4345,91.4345,91.2166,91.2924,4409.0
2018-12-17 10:10:00,96.33,96.41,96.16,96.36,6500.0,91.2829,91.3587,91.1218,91.3114,6500.0
2018-12-17 10:15:00,96.41,96.51,96.28,96.33,7523.0,91.3587,91.4535,91.2355,91.2829,7523.0
2018-12-17 10:20:00,96.32,96.55,96.29,96.48,12812.0,91.2734,91.4914,91.245,91.4251,12812.0
2018-12-17 10:25:00,96.53,96.69,96.48,96.57,7000.0,91.4724,91.6241,91.4251,91.5103,7000.0
2018-12-17 10:30:00,96.57,96.95,96.53,96.79,15673.0,91.5103,91.8704,91.4724,91.7188,15673.0
2018-12-17 10:35:00,96.72,96.94,96.66,96.77,14070.0,91.6525,91.861,91.5956,91.6999,14070.0
2018-12-17 10:40:00,96.8,97.39,96.8,97.15,11589.0,91.7283,92.2874,91.7283,92.06,11589.0
2018-12-17 10:45:00,97.17,97.24,97.09,97.24,3400.0,92.0789,92.1452,92.0031,92.1452,3400.0
2018-12-17 10:50:00,97.2,97.25,97.13,97.15,5545.0,92.1073,92.1547,92.041,92.06,5545.0
2018-12-17 10:55:00,97.22,97.47,97.22,97.37,10192.0,92.1263,92.3632,92.1263,92.2684,10192.0
2018-12-17 11:00:00,97.41,97.73,97.39,97.64,8400.0,92.3063,92.6096,92.2874,92.5243,8400.0
2018-12-17 11:05:00,97.69,97.95,97.68,97.93,11046.0,92.5717,92.818,92.5622,92.7991,11046.0
2018-12-17 11:10:00,97.93,98.04,97.8,98.04,9100.0,92.7991,92.9033,92.6759,92.9033,9100.0
2018-12-17 11:15:00,98.04,98.14,97.99,98.08,6850.0,92.9033,92.9981,92.856,92.9412,6850.0
2018-12-17 11:20:00,98.08,98.23,98.01,98.21,9204.0,92.9412,93.0834,92.8749,93.0644,9204.0
2018-12-17 11:25:00,98.21,98.22,97.92,97.98,7963.0,93.0644,93.0739,92.7896,92.8465,7963.0
2018-12-17 11:30:00,97.95,97.96,97.7,97.71,5170.0,92.818,92.8275,92.5811,92.5906,5170.0
2018-12-17 11:35:00,97.7,97.7,97.36,97.49,9908.0,92.5811,92.5811,92.259,92.3821,9908.0
2018-12-17 11:40:00,97.47,97.52,97.3,97.4,4755.0,92.3632,92.4106,92.2021,92.2969,4755.0
2018-12-17 11:45:00,97.45,97.56,97.37,97.55,5700.0,92.3442,92.4485,92.2684,92.439,5700.0
2018-12-17 11:50:00,97.56,97.64,97.44,97.47,6118.0,92.4485,92.5243,92.3348,92.3632,6118.0
2018-12-17 11:55:00,97.47,97.51,97.36,97.49,7284.0,92.3632,92.4011,92.259,92.3821,7284.0
2018-12-17 12:00:00,97.5,97.59,97.35,97.38,6001.0,92.3916,92.4769,92.2495,92.2779,6001.0
2018-12-17 12:05:00,97.34,97.45,97.33,97.4,6548.0,92.24,92.3442,92.2305,92.2969,6548.0
2018-12-17 12:10:00,97.36,97.36,97.22,97.25,4711.0,92.259,92.259,92.1263,92.1547,4711.0
2018-12-17 12:15:00,97.22,97.31,97.21,97.25,4186.0,92.1263,92.2116,92.1168,92.1547,4186.0
2018-12-17 12:20:00,97.25,97.54,97.25,97.47,12326.0,92.1547,92.4295,92.1547,92.3632,12326.0
2018-12-17 12:25:00,97.47,97.47,97.27,97.38,11850.0,92.3632,92.3632,92.1737,92.2779,11850.0
2018-12-17 12:30:00,97.34,97.39,97.13,97.16,46293.0,92.24,92.2874,92.041,92.0694,46293.0
2018-12-17 12:35:00,97.12,97.26,97.12,97.2,21600.0,92.0315,92.1642,92.0315,92.1073,21600.0
2018-12-17 12:40:00,97.2,97.26,97.12,97.24,15552.0,92.1073,92.1642,92.0315,92.1452,15552.0
2018-12-17 12:45:00,97.25,97.25,97.14,97.22,14565.0,92.1547,92.1547,92.0505,92.1263,14565.0
2018-12-17 12:50:00,97.19,97.24,97.04,97.09,17371.0,92.0979,92.1452,91.9557,92.0031,17371.0
2018-12-17 12:55:00,97.06,97.18,97.01,97.09,26172.0,91.9747,92.0884,91.9273,92.0031,26172.0
2018-12-17 13:00:00,97.09,97.14,96.86,96.89,29601.0,92.0031,92.0505,91.7852,91.8136,29601.0
2018-12-17 13:05:00,96.87,96.92,96.81,96.86,8776.0,91.7946,91.842,91.7378,91.7852,8776.0
2018-12-17 13:10:00,96.86,96.99,96.85,96.95,7099.0,91.7852,91.9083,91.7757,91.8704,7099.0
2018-12-17 13:15:00,96.95,97.03,96.9,96.97,5800.0,91.8704,91.9462,91.8231,91.8894,5800.0
2018-12-17 13:20:00,96.95,97.13,96.87,97.09,10312.0,91.8704,92.041,91.7946,92.0031,10312.0
2018-12-17 13:25:00,97.12,97.21,97.09,97.21,7506.0,92.0315,92.1168,92.0031,92.1168,7506.0
2018-12-17 13:30:00,97.17,97.22,96.95,97.0,18165.0,92.0789,92.1263,91.8704,91.9178,18165.0
2018-12-17 13:35:00,96.94,97.17,96.94,97.08,17022.0,91.861,92.0789,91.861,91.9936,17022.0
2018-12-17 13:40:00,97.11,97.19,97.03,97.15,16781.0,92.0221,92.0979,91.9462,92.06,16781.0
2018-12-17 13:45:00,97.11,97.16,97.03,97.14,12197.0,92.0221,92.0694,91.9462,92.0505,12197.0
2018-12-17 13:50:00,97.15,97.19,97.06,97.19,14836.0,92.06,92.0979,91.9747,92.0979,14836.0
2018-12-17 13:55:00,97.2,97.21,97.08,97.13,13900.0,92.1073,92.1168,91.9936,92.041,13900.0
2018-12-17 14:00:00,97.11,97.19,96.83,96.88,26653.0,92.0221,92.0979,91.7567,91.8041,26653.0
2018-12-17 14:05:00,96.84,96.98,96.83,96.89,16725.0,91.7662,91.8989,91.7567,91.8136,16725.0
2018-12-17 14:10:00,96.93,97.02,96.86,97.0,14652.0,91.8515,91.9368,91.7852,91.9178,14652.0
2018-12-17 14:15:00,96.99,97.05,96.96,97.0,11163.0,91.9083,91.9652,91.8799,91.9178,11163.0
2018-12-17 14:20:00,96.98,97.27,96.97,96.98,11947.0,91.8989,92.1737,91.8894,91.8989,11947.0
2018-12-17 14:25:00,96.96,97.09,96.88,96.93,51422.0,91.8799,92.0031,91.8041,91.8515,51422.0
2018-12-17 14:30:00,96.96,97.03,96.92,96.99,9633.0,91.8799,91.9462,91.842,91.9083,9633.0
2018-12-17 14:35:00,96.98,97.05,96.95,97.05,6812.0,91.8989,91.9652,91.8704,91.9652,6812.0
2018-12-17 14:40:00,97.05,97.2,97.04,97.08,5625.0,91.9652,92.1073,91.9557,91.9936,5625.0
2018-12-17 14:45:00,97.06,97.15,96.92,97.0,10243.0,91.9747,92.06,91.842,91.9178,10243.0
2018-12-17 14:50:00,97.02,97.06,96.94,96.98,25321.0,91.9368,91.9747,91.861,91.8989,25321.0
2018-12-17 14:55:00,96.94,97.16,96.93,97.15,17200.0,91.861,92.0694,91.8515,92.06,17200.0
2018-12-17 15:00:00,97.11,97.14,97.0,97.09,15807.0,92.0221,92.0505,91.9178,92.0031,15807.0
2018-12-17 15:05:00,97.09,97.25,97.02,97.06,17550.0,92.0031,92.1547,91.9368,91.9747,17550.0
2018-12-17 15:10:00,97.07,97.26,97.07,97.11,14236.0,91.9842,92.1642,91.9842,92.0221,14236.0
2018-12-17 15:15:00,97.13,97.16,97.06,97.12,22785.0,92.041,92.0694,91.9747,92.0315,22785.0
2018-12-17 15:20:00,97.1,97.24,97.03,97.15,45772.0,92.0126,92.1452,91.9462,92.06,45772.0
2018-12-17 15:25:00,97.13,97.18,97.01,97.05,39062.0,92.041,92.0884,91.9273,91.9652,39062.0
2018-12-17 15:30:00,97.08,97.14,96.78,96.96,64726.0,91.9936,92.0505,91.7093,91.8799,64726.0
2018-12-17 15:35:00,96.96,97.13,96.93,97.07,57526.0,91.8799,92.041,91.8515,91.9842,57526.0
2018-12-17 15:40:00,97.02,97.16,97.01,97.13,32293.0,91.9368,92.0694,91.9273,92.041,32293.0
2018-12-17 15:45:00,97.1,97.2,96.84,96.95,69313.0,92.0126,92.1073,91.7662,91.8704,69313.0
2018-12-17 15:50:00,96.95,97.08,96.83,97.08,56652.0,91.8704,91.9936,91.7567,91.9936,56652.0
2018-12-17 15:55:00,97.08,97.34,97.01,97.26,110541.0,91.9936,92.24,91.9273,92.1642,110541.0
2018-12-18 09:30:00,97.88,98.65,97.59,98.39,12689.0,92.7517,93.4814,92.4769,93.235,12689.0
2018-12-18 09:35:00,98.25,98.25,97.97,97.97,17131.0,93.1023,93.1023,92.837,92.837,17131.0
2018-12-18 09:40:00,97.89,97.9,97.55,97.78,6005.0,92.7612,92.7707,92.439,92.657,6005.0
2018-12-18 09:45:00,97.92,98.23,97.92,97.98,9024.0,92.7896,93.0834,92.7896,92.8465,9024.0
2018-12-18 09:50:00,98.02,98.05,97.75,97.81,3454.0,92.8844,92.9128,92.6285,92.6854,3454.0
2018-12-18 09:55:00,97.81,97.97,97.67,97.92,7385.0,92.6854,92.837,92.5527,92.7896,7385.0
2018-12-18 10:00:00,97.92,97.94,97.69,97.7,17400.0,92.7896,92.8086,92.5717,92.5811,17400.0
2018-12-18 10:05:00,97.75,97.81,97.65,97.75,11977.0,92.6285,92.6854,92.5338,92.6285,11977.0
2018-12-18 10:10:00,97.7,97.84,97.55,97.64,37884.0,92.5811,92.7138,92.439,92.5243,37884.0
2018-12-18 10:15:00,97.65,97.81,97.6,97.81,26951.0,92.5338,92.6854,92.4864,92.6854,26951.0
2018-12-18 10:20:00,97.77,97.77,96.76,96.76,18053.0,92.6475,92.6475,91.6904,91.6904,18053.0
2018-12-18 10:25:00,96.75,96.75,96.3,96.53,10451.0,91.6809,91.6809,91.2545,91.4724,10451.0
2018-12-18 10:30:00,96.45,96.56,96.41,96.46,8991.0,91.3966,91.5009,91.3587,91.4061,8991.0
2018-12-18 10:35:00,96.43,96.55,96.31,96.41,17783.0,91.3777,91.4914,91.264,91.3587,17783.0
2018-12-18 10:40:00,96.41,96.45,96.07,96.11,9824.0,91.3587,91.3966,91.0365,91.0745,9824.0
2018-12-18 10:45:00,96.07,96.07,95.93,96.02,7840.0,91.0365,91.0365,90.9039,90.9892,7840.0
2018-12-18 10:50:00,96.02,96.1,95.84,95.86,7800.0,90.9892,91.065,90.8186,90.8375,7800.0
2018-12-18 10:55:00,95.84,95.96,95.64,95.64,11325.0,90.8186,90.9323,90.6291,90.6291,11325.0
2018-12-18 11:00:00,95.72,95.78,95.63,95.67,11999.0,90.7049,90.7617,90.6196,90.6575,11999.0
2018-12-18 11:05:00,95.62,95.62,95.23,95.34,22325.0,90.6101,90.6101,90.2406,90.3448,22325.0
2018-12-18 11:10:00,95.34,95.52,95.31,95.46,11063.0,90.3448,90.5154,90.3164,90.4585,11063.0
2018-12-18 11:15:00,95.47,95.5,95.28,95.5,10305.0,90.468,90.4964,90.2879,90.4964,10305.0
2018-12-18 11:20:00,95.51,95.51,95.13,95.14,21625.0,90.5059,90.5059,90.1458,90.1553,21625.0
2018-12-18 11:25:00,95.14,95.26,95.11,95.26,14374.0,90.1553,90.269,90.1268,90.269,14374.0
2018-12-18 11:30:00,95.26,95.49,95.19,95.49,16899.0,90.269,90.4869,90.2027,90.4869,16899.0
2018-12-18 11:35:00,95.5,95.62,95.45,95.48,9359.0,90.4964,90.6101,90.449,90.4775,9359.0
2018-12-18 11:40:00,95.44,95.49,95.26,95.34,10085.0,90.4396,90.4869,90.269,90.3448,10085.0
2018-12-18 11:45:00,95.3,95.5,95.29,95.36,10784.0,90.3069,90.4964,90.2974,90.3637,10784.0
2018-12-18 11:50:00,95.35,95.6,95.32,95.59,20558.0,90.3543,90.5912,90.3258,90.5817,20558.0
2018-12-18 11:55:00,95.63,95.67,95.54,95.6,10656.0,90.6196,90.6575,90.5343,90.5912,10656.0
2018-12-18 12:00:00,95.58,95.67,95.57,95.65,6962.0,90.5722,90.6575,90.5627,90.6386,6962.0
2018-12-18 12:05:00,95.64,95.88,95.63,95.85,7727.0,90.6291,90.8565,90.6196,90.8281,7727.0
2018-12-18 12:10:00,95.87,96.0,95.84,95.99,14200.0,90.847,90.9702,90.8186,90.9607,14200.0
2018-12-18 12:15:00,95.96,96.15,95.89,96.09,10448.0,90.9323,91.1124,90.866,91.0555,10448.0
2018-12-18 12:20:00,96.09,96.23,96.09,96.14,3830.0,91.0555,91.1882,91.0555,91.1029,3830.0
2018-12-18 12:25:00,96.11,96.14,96.0,96.02,6700.0,91.0745,91.1029,90.9702,90.9892,6700.0
2018-12-18 12:30:00,96.02,96.1,95.96,95.97,5800.0,90.9892,91.065,90.9323,90.9418,5800.0
2018-12-18 12:35:00,95.93,95.95,95.86,95.91,2500.0,90.9039,90.9228,90.8375,90.8849,2500.0
2018-12-18 12:40:00,95.87,95.88,95.78,95.78,3200.0,90.847,90.8565,90.7617,90.7617,3200.0
2018-12-18 12:45:00,95.83,96.01,95.82,96.01,23967.0,90.8091,90.9797,90.7996,90.9797,23967.0
2018-12-18 12:50:00,95.98,96.0,95.89,95.94,6605.0,90.9513,90.9702,90.866,90.9134,6605.0
2018-12-18 12:55:00,95.93,95.95,95.78,95.95,6300.0,90.9039,90.9228,90.7617,90.9228,6300.0
2018-12-18 13:00:00,95.95,95.95,95.82,95.94,10073.0,90.9228,90.9228,90.7996,90.9134,10073.0
2018-12-18 13:05:00,95.97,96.04,95.92,95.98,13303.0,90.9418,91.0081,90.8944,90.9513,13303.0
2018-12-18 13:10:00,96.01,96.05,95.94,95.94,3100.0,90.9797,91.0176,90.9134,90.9134,3100.0
2018-12-18 13:15:00,95.94,95.98,95.85,95.91,10667.0,90.9134,90.9513,90.8281,90.8849,10667.0
2018-12-18 13:20:00,95.93,95.99,95.89,95.9,9622.0,90.9039,90.9607,90.866,90.8755,9622.0
2018-12-18 13:25:00,95.89,95.97,95.8,95.91,20396.0,90.866,90.9418,90.7807,90.8849,20396.0
2018-12-18 13:30:00,95.93,95.95,95.78,95.8,7300.0,90.9039,90.9228,90.7617,90.7807,7300.0
2018-12-18 13:35:00,95.81,95.97,95.75,95.88,19763.0,90.7902,90.9418,90.7333,90.8565,19763.0
2018-12-18 13:40:00,95.92,95.92,95.83,95.86,5987.0,90.8944,90.8944,90.8091,90.8375,5987.0
2018-12-18 13:45:00,95.84,95.84,95.76,95.79,2500.0,90.8186,90.8186,90.7428,90.7712,2500.0
2018-12-18 13:50:00,95.76,95.78,95.61,95.62,31437.0,90.7428,90.7617,90.6006,90.6101,31437.0
2018-12-18 13:55:00,95.58,95.58,95.26,95.36,6400.0,90.5722,90.5722,90.269,90.3637,6400.0
2018-12-18 14:00:00,95.34,95.53,95.34,95.51,23302.0,90.3448,90.5248,90.3448,90.5059,23302.0
2018-12-18 14:05:00,95.48,95.49,95.35,95.48,16705.0,90.4775,90.4869,90.3543,90.4775,16705.0
2018-12-18 14:10:00,95.66,95.73,95.51,95.65,10205.0,90.648,90.7144,90.5059,90.6386,10205.0
2018-12-18 14:15:00,95.65,95.67,95.52,95.59,12686.0,90.6386,90.6575,90.5154,90.5817,12686.0
2018-12-18 14:20:00,95.63,95.68,95.58,95.61,14396.0,90.6196,90.667,90.5722,90.6006,14396.0
2018-12-18 14:25:00,95.62,95.77,95.6,95.63,4738.0,90.6101,90.7523,90.5912,90.6196,4738.0
2018-12-18 14:30:00,95.67,95.69,95.54,95.58,23560.0,90.6575,90.6765,90.5343,90.5722,23560.0
2018-12-18 14:35:00,95.56,95.64,95.4,95.51,20438.0,90.5533,90.6291,90.4017,90.5059,20438.0
2018-12-18 14:40:00,95.53,95.58,95.08,95.08,19125.0,90.5248,90.5722,90.0984,90.0984,19125.0
2018-12-18 14:45:00,95.08,95.22,94.85,94.94,21101.0,90.0984,90.2311,89.8805,89.9658,21101.0
2018-12-18 14:50:00,94.92,95.05,94.87,94.87,12353.0,89.9468,90.07,89.8994,89.8994,12353.0
2018-12-18 14:55:00,94.87,94.91,94.64,94.67,13121.0,89.8994,89.9373,89.6815,89.7099,13121.0
2018-12-18 15:00:00,94.66,94.88,94.56,94.84,22584.0,89.7004,89.9089,89.6057,89.871,22584.0
2018-12-18 15:05:00,94.89,95.01,94.69,94.84,27387.0,89.9184,90.0321,89.7288,89.871,27387.0
2018-12-18 15:10:00,94.8,95.04,94.8,94.86,11793.0,89.8331,90.0605,89.8331,89.8899,11793.0
2018-12-18 15:15:00,94.86,95.07,94.85,94.97,14700.0,89.8899,90.0889,89.8805,89.9942,14700.0
2018-12-18 15:20:00,94.97,95.04,94.91,94.99,30885.0,89.9942,90.0605,89.9373,90.0131,30885.0
2018-12-18 15:25:00,95.01,95.06,94.92,95.01,58363.0,90.0321,90.0795,89.9468,90.0321,58363.0
2018-12-18 15:30:00,95.03,95.14,94.96,94.96,12200.0,90.051,90.1553,89.9847,89.9847,12200.0
2018-12-18 15:35:00,95.01,95.09,94.79,94.96,29359.0,90.0321,90.1079,89.8236,89.9847,29359.0
2018-12-18 15:40:00,94.96,95.04,94.9,94.98,25809.0,89.9847,90.0605,89.9278,90.0037,25809.0
2018-12-18 15:45:00,94.95,95.31,94.93,95.28,35707.0,89.9752,90.3164,89.9563,90.2879,35707.0
2018-12-18 15:50:00,95.28,95.32,95.23,95.32,30100.0,90.2879,90.3258,90.2406,90.3258,30100.0
2018-12-18 15:55:00,95.31,95.37,95.1,95.1,96985.0,90.3164,90.3732,90.1174,90.1174,96985.0
2018-12-19 09:30:00,94.95,95.25,94.95,95.25,15092.0,89.9752,90.2595,89.9752,90.2595,15092.0
2018-12-19 09:35:00,95.25,95.36,95.21,95.25,5750.0,90.2595,90.3637,90.2216,90.2595,5750.0
2018-12-19 09:40:00,95.25,95.82,95.24,95.75,26701.0,90.2595,90.7996,90.25,90.7333,26701.0
2018-12-19 09:45:00,95.82,95.84,95.72,95.77,9091.0,90.7996,90.8186,90.7049,90.7523,9091.0
2018-12-19 09:50:00,95.77,95.78,95.67,95.76,5573.0,90.7523,90.7617,90.6575,90.7428,5573.0
2018-12-19 09:55:00,95.78,96.11,95.77,96.01,14593.0,90.7617,91.0745,90.7523,90.9797,14593.0
2018-12-19 10:00:00,96.01,96.15,95.94,96.15,4778.0,90.9797,91.1124,90.9134,91.1124,4778.0
2018-12-19 10:05:00,96.15,96.2,95.77,95.83,11706.0,91.1124,91.1597,90.7523,90.8091,11706.0
2018-12-19 10:10:00,95.81,95.86,95.66,95.86,7989.0,90.7902,90.8375,90.648,90.8375,7989.0
2018-12-19 10:15:00,95.86,96.26,95.8,96.23,10726.0,90.8375,91.2166,90.7807,91.1882,10726.0
2018-12-19 10:20:00,96.22,96.47,96.17,96.23,7829.0,91.1787,91.4156,91.1313,91.1882,7829.0
2018-12-19 10:25:00,96.23,96.44,96.23,96.44,3605.0,91.1882,91.3872,91.1882,91.3872,3605.0
2018-12-19 10:30:00,96.46,96.64,96.42,96.47,8962.0,91.4061,91.5767,91.3682,91.4156,8962.0
2018-12-19 10:35:00,96.45,96.51,96.24,96.25,5400.0,91.3966,91.4535,91.1976,91.2071,5400.0
2018-12-19 10:40:00,96.25,96.5,96.24,96.38,9871.0,91.2071,91.444,91.1976,91.3303,9871.0
2018-12-19 10:45:00,96.38,96.41,96.23,96.29,6039.0,91.3303,91.3587,91.1882,91.245,6039.0
2018-12-19 10:50:00,96.29,96.52,96.27,96.45,5817.0,91.245,91.463,91.2261,91.3966,5817.0
2018-12-19 10:55:00,96.47,96.47,96.32,96.45,5280.0,91.4156,91.4156,91.2734,91.3966,5280.0
2018-12-19 11:00:00,96.45,96.45,96.29,96.39,9470.0,91.3966,91.3966,91.245,91.3398,9470.0
2018-12-19 11:05:00,96.35,96.46,96.31,96.31,7688.0,91.3019,91.4061,91.264,91.264,7688.0
2018-12-19 11:10:00,96.34,96.52,96.26,96.42,13257.0,91.2924,91.463,91.2166,91.3682,13257.0
2018-12-19 11:15:00,96.37,96.4,96.28,96.31,6108.0,91.3208,91.3493,91.2355,91.264,6108.0
2018-12-19 11:20:00,96.34,96.42,96.3,96.35,11673.0,91.2924,91.3682,91.2545,91.3019,11673.0
2018-12-19 11:25:00,96.35,96.42,96.32,96.32,7409.0,91.3019,91.3682,91.2734,91.2734,7409.0
2018-12-19 11:30:00,96.37,96.42,96.21,96.25,14684.0,91.3208,91.3682,91.1692,91.2071,14684.0
2018-12-19 11:35:00,96.28,96.32,96.24,96.29,6271.0,91.2355,91.2734,91.1976,91.245,6271.0
2018-12-19 11:40:00,96.34,96.35,96.26,96.31,10685.0,91.2924,91.3019,91.2166,91.264,10685.0
2018-12-19 11:45:00,96.31,96.36,96.28,96.34,5366.0,91.264,91.3114,91.2355,91.2924,5366.0
2018-12-19 11:50:00,96.34,96.49,96.34,96.39,17881.0,91.2924,91.4345,91.2924,91.3398,17881.0
2018-12-19 11:55:00,96.37,96.41,96.29,96.36,8602.0,91.3208,91.3587,91.245,91.3114,8602.0
2018-12-19 12:00:00,96.36,96.62,96.34,96.62,11961.0,91.3114,91.5577,91.2924,91.5577,11961.0
2018-12-19 12:05:00,96.62,96.71,96.62,96.68,5072.0,91.5577,91.643,91.5577,91.6146,5072.0
2018-12-19 12:10:00,96.67,96.72,96.63,96.7,6042.0,91.6051,91.6525,91.5672,91.6335,6042.0
2018-12-19 12:15:00,96.72,96.72,96.6,96.61,18900.0,91.6525,91.6525,91.5388,91.5483,18900.0
2018-12-19 12:20:00,96.58,96.58,96.38,96.45,8854.0,91.5198,91.5198,91.3303,91.3966,8854.0
2018-12-19 12:25:00,96.47,96.52,96.39,96.39,5709.0,91.4156,91.463,91.3398,91.3398,5709.0
2018-12-19 12:30:00,96.39,96.39,96.16,96.24,13028.0,91.3398,91.3398,91.1218,91.1976,13028.0
2018-12-19 12:35:00,96.26,96.29,96.21,96.23,8002.0,91.2166,91.245,91.1692,91.1882,8002.0
2018-12-19 12:40:00,96.24,96.42,96.24,96.42,25440.0,91.1976,91.3682,91.1976,91.3682,25440.0
2018-12-19 12:45:00,96.43,96.43,96.24,96.27,11446.0,91.3777,91.3777,91.1976,91.2261,11446.0
2018-12-19 12:50:00,96.26,96.45,96.25,96.35,14706.0,91.2166,91.3966,91.2071,91.3019,14706.0
2018-12-19 12:55:00,96.38,96.38,96.09,96.09,6900.0,91.3303,91.3303,91.0555,91.0555,6900.0
2018-12-19 13:00:00,96.09,96.09,95.88,95.88,9740.0,91.0555,91.0555,90.8565,90.8565,9740.0
2018-12-19 13:05:00,95.9,95.92,95.71,95.74,12059.0,90.8755,90.8944,90.6954,90.7238,12059.0
2018-12-19 13:10:00,95.77,95.85,95.75,95.76,9075.0,90.7523,90.8281,90.7333,90.7428,9075.0
2018-12-19 13:15:00,95.75,95.97,95.68,95.97,7072.0,90.7333,90.9418,90.667,90.9418,7072.0
2018-12-19 13:20:00,95.98,95.99,95.71,95.83,7725.0,90.9513,90.9607,90.6954,90.8091,7725.0
2018-12-19 13:25:00,95.81,95.97,95.81,95.95,3487.0,90.7902,90.9418,90.7902,90.9228,3487.0
2018-12-19 13:30:00,95.98,96.04,95.88,95.94,9007.0,90.9513,91.0081,90.8565,90.9134,9007.0
2018-12-19 13:35:00,95.94,96.02,95.94,96.01,4402.0,90.9134,90.9892,90.9134,90.9797,4402.0
2018-12-19 13:40:00,96.02,96.14,96.01,96.02,10764.0,90.9892,91.1029,90.9797,90.9892,10764.0
2018-12-19 13:45:00,96.0,96.31,96.0,96.31,30500.0,90.9702,91.264,90.9702,91.264,30500.0
2018-12-19 13:50:00,96.3,96.35,96.22,96.3,11764.0,91.2545,91.3019,91.1787,91.2545,11764.0
2018-12-19 13:55:00,96.32,96.98,96.3,96.77,6815.0,91.2734,91.8989,91.2545,91.6999,6815.0
2018-12-19 14:00:00,97.18,97.19,95.64,95.65,17979.0,92.0884,92.0979,90.6291,90.6386,17979.0
2018-12-19 14:05:00,95.73,95.89,95.32,95.55,10984.0,90.7144,90.866,90.3258,90.5438,10984.0
2018-12-19 14:10:00,95.57,95.6,95.06,95.31,8063.0,90.5627,90.5912,90.0795,90.3164,8063.0
2018-12-19 14:15:00,95.37,95.91,95.25,95.84,10121.0,90.3732,90.8849,90.2595,90.8186,10121.0
2018-12-19 14:20:00,95.79,95.94,95.62,95.93,9063.0,90.7712,90.9134,90.6101,90.9039,9063.0
2018-12-19 14:25:00,95.93,95.98,95.73,95.84,8245.0,90.9039,90.9513,90.7144,90.8186,8245.0
2018-12-19 14:30:00,95.82,96.24,95.74,96.04,10275.0,90.7996,91.1976,90.7238,91.0081,10275.0
2018-12-19 14:35:00,95.98,96.14,95.86,95.94,8720.0,90.9513,91.1029,90.8375,90.9134,8720.0
2018-12-19 14:40:00,95.94,95.94,94.94,94.94,11810.0,90.9134,90.9134,89.9658,89.9658,11810.0
2018-12-19 14:45:00,94.92,95.18,94.83,95.11,11719.0,89.9468,90.1932,89.8615,90.1268,11719.0
2018-12-19 14:50:00,95.14,95.14,94.51,94.61,20083.0,90.1553,90.1553,89.5583,89.653,20083.0
2018-12-19 14:55:00,94.63,94.64,93.7,94.02,13309.0,89.672,89.6815,88.7907,89.094,13309.0
2018-12-19 15:00:00,94.04,94.04,93.58,93.63,15419.0,89.1129,89.1129,88.677,88.7244,15419.0
2018-12-19 15:05:00,93.61,93.93,93.35,93.83,23932.0,88.7054,89.0087,88.4591,88.9139,23932.0
2018-12-19 15:10:00,93.83,94.13,93.64,94.1,12674.0,88.9139,89.1982,88.7339,89.1698,12674.0
2018-12-19 15:15:00,94.19,94.2,93.59,93.88,22074.0,89.255,89.2645,88.6865,88.9613,22074.0
2018-12-19 15:20:00,93.92,94.35,93.6,94.29,32634.0,88.9992,89.4067,88.696,89.3498,32634.0
2018-12-19 15:25:00,94.28,94.28,93.73,93.73,22073.0,89.3403,89.3403,88.8191,88.8191,22073.0
2018-12-19 15:30:00,93.76,94.23,93.7,94.21,30716.0,88.8476,89.293,88.7907,89.274,30716.0
2018-12-19 15:35:00,94.2,94.2,93.88,93.98,26254.0,89.2645,89.2645,88.9613,89.056,26254.0
2018-12-19 15:40:00,93.98,94.02,93.71,94.01,37067.0,89.056,89.094,88.8002,89.0845,37067.0
2018-12-19 15:45:00,94.04,94.17,93.99,94.16,37621.0,89.1129,89.2361,89.0655,89.2266,37621.0
2018-12-19 15:50:00,94.17,94.44,94.14,94.34,63050.0,89.2361,89.4919,89.2077,89.3972,63050.0
2018-12-19 15:55:00,94.34,94.46,94.2,94.22,64956.0,89.3972,89.5109,89.2645,89.2835,64956.0
2018-12-20 09:30:00,93.83,94.38,93.23,93.73,14452.0,88.9139,89.4351,88.3453,88.8191,14452.0
2018-12-20 09:35:00,93.66,93.71,93.1,93.15,15115.0,88.7528,88.8002,88.2222,88.2695,15115.0
2018-12-20 09:40:00,93.19,93.2,92.77,93.03,4256.0,88.3074,88.3169,87.9094,88.1558,4256.0
2018-12-20 09:45:00,93.07,93.2,92.62,92.64,16613.0,88.1937,88.3169,87.7673,87.7863,16613.0
2018-12-20 09:50:00,92.83,92.94,92.67,92.68,2299.0,87.9663,88.0705,87.8147,87.8242,2299.0
2018-12-20 09:55:00,92.81,93.06,92.81,92.99,6000.0,87.9473,88.1843,87.9473,88.1179,6000.0
2018-12-20 10:00:00,93.04,93.06,92.68,92.72,4827.0,88.1653,88.1843,87.8242,87.8621,4827.0
2018-12-20 10:05:00,92.72,93.21,92.72,93.1,7802.0,87.8621,88.3264,87.8621,88.2222,7802.0
2018-12-20 10:10:00,93.0,93.13,92.96,92.98,14120.0,88.1274,88.2506,88.0895,88.1084,14120.0
2018-12-20 10:15:00,93.04,93.15,92.91,92.91,7938.0,88.1653,88.2695,88.0421,88.0421,7938.0
2018-12-20 10:20:00,92.89,93.04,92.81,92.85,12000.0,88.0232,88.1653,87.9473,87.9853,12000.0
2018-12-20 10:25:00,92.91,93.01,92.84,92.88,5828.0,88.0421,88.1369,87.9758,88.0137,5828.0
2018-12-20 10:30:00,92.93,93.08,92.8,92.8,6000.0,88.0611,88.2032,87.9379,87.9379,6000.0
2018-12-20 10:35:00,92.8,92.85,92.72,92.79,28200.0,87.9379,87.9853,87.8621,87.9284,28200.0
2018-12-20 10:40:00,92.81,93.23,92.73,93.05,30295.0,87.9473,88.3453,87.8715,88.1748,30295.0
2018-12-20 10:45:00,92.98,93.01,92.73,92.73,6600.0,88.1084,88.1369,87.8715,87.8715,6600.0
2018-12-20 10:50:00,92.73,92.8,92.5,92.6,8322.0,87.8715,87.9379,87.6536,87.7484,8322.0
2018-12-20 10:55:00,92.6,92.72,92.56,92.67,7438.0,87.7484,87.8621,87.7104,87.8147,7438.0
2018-12-20 11:00:00,92.64,92.88,92.57,92.84,21911.0,87.7863,88.0137,87.7199,87.9758,21911.0
2018-12-20 11:05:00,92.86,92.92,92.55,92.61,10027.0,87.9947,88.0516,87.701,87.7578,10027.0
2018-12-20 11:10:00,92.65,92.67,92.22,92.37,6566.0,87.7957,87.8147,87.3883,87.5304,6566.0
2018-12-20 11:15:00,92.33,92.35,92.17,92.21,4634.0,87.4925,87.5115,87.3409,87.3788,4634.0
2018-12-20 11:20:00,92.21,92.21,92.0,92.08,8360.0,87.3788,87.3788,87.1798,87.2556,8360.0
2018-12-20 11:25:00,92.11,92.14,91.53,91.69,12842.0,87.284,87.3125,86.7344,86.886,12842.0
2018-12-20 11:30:00,91.7,91.77,91.62,91.69,7295.0,86.8955,86.9618,86.8197,86.886,7295.0
2018-12-20 11:35:00,91.7,91.79,91.6,91.63,4700.0,86.8955,86.9808,86.8007,86.8292,4700.0
2018-12-20 11:40:00,91.66,91.78,91.59,91.66,7958.0,86.8576,86.9713,86.7913,86.8576,7958.0
2018-12-20 11:45:00,91.67,91.73,91.45,91.48,11554.0,86.8671,86.9239,86.6586,86.687,11554.0
2018-12-20 11:50:00,91.49,91.6,91.32,91.6,17542.0,86.6965,86.8007,86.5354,86.8007,17542.0
2018-12-20 11:55:00,91.67,91.89,91.38,91.52,10210.0,86.8671,87.0756,86.5923,86.7249,10210.0
2018-12-20 12:00:00,91.6,91.68,91.47,91.66,7797.0,86.8007,86.8766,86.6776,86.8576,7797.0
2018-12-20 12:05:00,91.52,91.68,91.49,91.61,7581.0,86.7249,86.8766,86.6965,86.8102,7581.0
2018-12-20 12:10:00,91.63,91.69,91.4,91.4,7731.0,86.8292,86.886,86.6112,86.6112,7731.0
2018-12-20 12:15:00,91.42,91.83,91.37,91.83,6750.0,86.6302,87.0187,86.5828,87.0187,6750.0
2018-12-20 12:20:00,91.77,91.88,91.75,91.88,20527.0,86.9618,87.0661,86.9429,87.0661,20527.0
2018-12-20 12:25:00,91.87,91.95,91.79,91.91,10100.0,87.0566,87.1324,86.9808,87.0945,10100.0
2018-12-20 12:30:00,91.88,91.91,91.74,91.75,7950.0,87.0661,87.0945,86.9334,86.9429,7950.0
2018-12-20 12:35:00,91.72,91.8,91.61,91.65,7600.0,86.9145,86.9903,86.8102,86.8481,7600.0
2018-12-20 12:40:00,91.62,91.78,91.53,91.68,10915.0,86.8197,86.9713,86.7344,86.8766,10915.0
2018-12-20 12:45:00,91.64,91.77,91.54,91.73,6815.0,86.8387,86.9618,86.7439,86.9239,6815.0
2018-12-20 12:50:00,91.75,91.79,91.59,91.59,5500.0,86.9429,86.9808,86.7913,86.7913,5500.0
2018-12-20 12:55:00,91.56,91.88,91.52,91.82,5900.0,86.7628,87.0661,86.7249,87.0092,5900.0
2018-12-20 13:00:00,91.79,91.82,91.62,91.64,4000.0,86.9808,87.0092,86.8197,86.8387,4000.0
2018-12-20 13:05:00,91.69,91.79,91.5,91.56,7400.0,86.886,86.9808,86.706,86.7628,7400.0
2018-12-20 13:10:00,91.5,91.74,91.45,91.68,5100.0,86.706,86.9334,86.6586,86.8766,5100.0
2018-12-20 13:15:00,91.66,91.8,91.61,91.63,7364.0,86.8576,86.9903,86.8102,86.8292,7364.0
2018-12-20 13:20:00,91.68,91.73,91.45,91.45,12475.0,86.8766,86.9239,86.6586,86.6586,12475.0
2018-12-20 13:25:00,91.49,91.57,91.49,91.54,7958.0,86.6965,86.7723,86.6965,86.7439,7958.0
2018-12-20 13:30:00,91.54,91.57,91.37,91.4,8676.0,86.7439,86.7723,86.5828,86.6112,8676.0
2018-12-20 13:35:00,91.42,91.42,91.23,91.38,11060.0,86.6302,86.6302,86.4501,86.5923,11060.0
2018-12-20 13:40:00,91.33,91.4,91.1,91.37,11878.0,86.5449,86.6112,86.3269,86.5828,11878.0
2018-12-20 13:45:00,91.37,91.49,91.29,91.4,8492.0,86.5828,86.6965,86.507,86.6112,8492.0
2018-12-20 13:50:00,91.38,91.38,91.24,91.24,12116.0,86.5923,86.5923,86.4596,86.4596,12116.0
2018-12-20 13:55:00,91.24,91.35,91.22,91.27,8807.0,86.4596,86.5638,86.4407,86.488,8807.0
2018-12-20 14:00:00,91.27,91.31,90.86,91.0,13753.0,86.488,86.5259,86.0995,86.2322,13753.0
2018-12-20 14:05:00,91.02,91.12,90.81,90.91,7436.0,86.2511,86.3459,86.0521,86.1469,7436.0
2018-12-20 14:10:00,90.85,90.85,90.37,90.64,7962.0,86.09,86.09,85.6352,85.891,7962.0
2018-12-20 14:15:00,90.62,90.7,90.33,90.33,4550.0,85.8721,85.9479,85.5973,85.5973,4550.0
2018-12-20 14:20:00,90.39,90.73,90.38,90.54,16387.0,85.6541,85.9763,85.6447,85.7963,16387.0
2018-12-20 14:25:00,90.6,91.1,90.6,91.06,38098.0,85.8531,86.3269,85.8531,86.289,38098.0
2018-12-20 14:30:00,91.07,91.4,91.07,91.22,34271.0,86.2985,86.6112,86.2985,86.4407,34271.0
2018-12-20 14:35:00,91.27,91.52,91.03,91.03,10515.0,86.488,86.7249,86.2606,86.2606,10515.0
2018-12-20 14:40:00,91.07,91.6,91.06,91.59,16307.0,86.2985,86.8007,86.289,86.7913,16307.0
2018-12-20 14:45:00,91.61,91.81,91.58,91.79,14208.0,86.8102,86.9997,86.7818,86.9808,14208.0
2018-12-20 14:50:00,91.75,91.75,91.45,91.51,7000.0,86.9429,86.9429,86.6586,86.7155,7000.0
2018-12-20 14:55:00,91.52,91.52,91.15,91.25,11394.0,86.7249,86.7249,86.3743,86.4691,11394.0
2018-12-20 15:00:00,91.24,91.34,91.01,91.03,11510.0,86.4596,86.5544,86.2417,86.2606,11510.0
2018-12-20 15:05:00,91.01,91.3,90.87,91.22,15591.0,86.2417,86.5165,86.109,86.4407,15591.0
2018-12-20 15:10:00,91.25,91.48,91.13,91.35,9646.0,86.4691,86.687,86.3554,86.5638,9646.0
2018-12-20 15:15:00,91.46,91.46,91.24,91.28,29597.0,86.6681,86.6681,86.4596,86.4975,29597.0
2018-12-20 15:20:00,91.24,91.65,91.19,91.57,23066.0,86.4596,86.8481,86.4122,86.7723,23066.0
2018-12-20 15:25:00,91.56,91.57,91.13,91.15,29487.0,86.7628,86.7723,86.3554,86.3743,29487.0
2018-12-20 15:30:00,91.16,91.54,91.13,91.4,22515.0,86.3838,86.7439,86.3554,86.6112,22515.0
2018-12-20 15:35:00,91.43,91.55,91.27,91.48,86636.0,86.6397,86.7534,86.488,86.687,86636.0
2018-12-20 15:40:00,91.46,91.64,91.22,91.23,69198.0,86.6681,86.8387,86.4407,86.4501,69198.0
2018-12-20 15:45:00,91.25,91.39,91.1,91.17,34460.0,86.4691,86.6017,86.3269,86.3933,34460.0
2018-12-20 15:50:00,91.15,91.24,91.02,91.08,33740.0,86.3743,86.4596,86.2511,86.308,33740.0
2018-12-20 15:55:00,91.06,91.31,91.04,91.28,104925.0,86.289,86.5259,86.2701,86.4975,104925.0
2018-12-21 09:30:00,91.5,92.17,91.29,92.11,158739.0,86.706,87.3409,86.507,87.284,158739.0
2018-12-21 09:35:00,92.09,92.18,91.64,92.02,4462.0,87.2651,87.3504,86.8387,87.1987,4462.0
2018-12-21 09:40:00,92.15,92.15,91.6,91.86,5840.0,87.3219,87.3219,86.8007,87.0471,5840.0
2018-12-21 09:45:00,91.93,92.02,91.56,91.63,4600.0,87.1135,87.1987,86.7628,86.8292,4600.0
2018-12-21 09:50:00,91.58,91.58,91.18,91.29,7547.0,86.7818,86.7818,86.4028,86.507,7547.0
2018-12-21 09:55:00,91.27,91.68,91.26,91.3,8932.0,86.488,86.8766,86.4786,86.5165,8932.0
2018-12-21 10:00:00,91.35,91.4,91.22,91.22,6400.0,86.5638,86.6112,86.4407,86.4407,6400.0
2018-12-21 10:05:00,91.27,91.35,91.08,91.35,6379.0,86.488,86.5638,86.308,86.5638,6379.0
2018-12-21 10:10:00,91.41,92.26,91.41,92.18,15916.0,86.6207,87.4262,86.6207,87.3504,15916.0
2018-12-21 10:15:00,92.29,92.79,92.29,92.73,12297.0,87.4546,87.9284,87.4546,87.8715,12297.0
2018-12-21 10:20:00,92.63,92.86,92.58,92.63,6102.0,87.7768,87.9947,87.7294,87.7768,6102.0
2018-12-21 10:25:00,92.69,92.71,92.29,92.33,3504.0,87.8336,87.8526,87.4546,87.4925,3504.0
2018-12-21 10:30:00,92.42,92.51,92.21,92.21,7900.0,87.5778,87.6631,87.3788,87.3788,7900.0
2018-12-21 10:35:00,92.15,92.23,91.99,92.16,2930.0,87.3219,87.3977,87.1703,87.3314,2930.0
2018-12-21 10:40:00,92.12,92.12,91.9,91.91,3644.0,87.2935,87.2935,87.085,87.0945,3644.0
2018-12-21 10:45:00,91.96,92.13,91.93,91.98,5742.0,87.1419,87.303,87.1135,87.1608,5742.0
2018-12-21 10:50:00,92.04,92.1,91.69,91.75,7281.0,87.2177,87.2745,86.886,86.9429,7281.0
2018-12-21 10:55:00,91.83,91.83,91.6,91.6,2400.0,87.0187,87.0187,86.8007,86.8007,2400.0
2018-12-21 11:00:00,91.56,91.71,91.49,91.49,7412.0,86.7628,86.905,86.6965,86.6965,7412.0
2018-12-21 11:05:00,91.44,91.54,90.79,90.83,5254.0,86.6491,86.7439,86.0332,86.0711,5254.0
2018-12-21 11:10:00,90.79,91.14,90.76,90.97,7131.0,86.0332,86.3648,86.0048,86.2038,7131.0
2018-12-21 11:15:00,90.92,91.21,90.92,91.13,4600.0,86.1564,86.4312,86.1564,86.3554,4600.0
2018-12-21 11:20:00,91.09,91.24,91.08,91.1,5618.0,86.3175,86.4596,86.308,86.3269,5618.0
2018-12-21 11:25:00,91.04,91.34,91.0,91.32,9388.0,86.2701,86.5544,86.2322,86.5354,9388.0
2018-12-21 11:30:00,91.4,91.4,91.13,91.24,3131.0,86.6112,86.6112,86.3554,86.4596,3131.0
2018-12-21 11:35:00,91.2,91.25,91.0,91.07,4820.0,86.4217,86.4691,86.2322,86.2985,4820.0
2018-12-21 11:40:00,91.07,91.15,90.99,91.13,3736.0,86.2985,86.3743,86.2227,86.3554,3736.0
2018-12-21 11:45:00,91.1,91.13,90.85,90.88,6005.0,86.3269,86.3554,86.09,86.1185,6005.0
2018-12-21 11:50:00,90.87,91.17,90.87,91.06,6300.0,86.109,86.3933,86.109,86.289,6300.0
2018-12-21 11:55:00,91.09,91.16,90.94,90.97,10400.0,86.3175,86.3838,86.1753,86.2038,10400.0
2018-12-21 12:00:00,90.98,91.1,90.92,91.09,5770.0,86.2132,86.3269,86.1564,86.3175,5770.0
2018-12-21 12:05:00,91.02,91.09,90.76,90.82,4670.0,86.2511,86.3175,86.0048,86.0616,4670.0
2018-12-21 12:10:00,90.77,90.77,90.49,90.53,9188.0,86.0142,86.0142,85.7489,85.7868,9188.0
2018-12-21 12:15:00,90.54,90.71,90.51,90.53,4728.0,85.7963,85.9574,85.7679,85.7868,4728.0
2018-12-21 12:20:00,90.52,90.67,90.47,90.56,5773.0,85.7773,85.9195,85.73,85.8152,5773.0
2018-12-21 12:25:00,90.56,90.58,90.39,90.43,6245.0,85.8152,85.8342,85.6541,85.692,6245.0
2018-12-21 12:30:00,90.29,90.46,90.05,90.26,6292.0,85.5594,85.7205,85.332,85.531,6292.0
2018-12-21 12:35:00,90.3,90.57,90.3,90.52,6034.0,85.5689,85.8247,85.5689,85.7773,6034.0
2018-12-21 12:40:00,90.46,90.57,90.38,90.46,6905.0,85.7205,85.8247,85.6447,85.7205,6905.0
2018-12-21 12:45:00,90.5,90.77,90.46,90.5,11711.0,85.7584,86.0142,85.7205,85.7584,11711.0
2018-12-21 12:50:00,90.51,90.51,90.01,90.01,12356.0,85.7679,85.7679,85.2941,85.2941,12356.0
2018-12-21 12:55:00,90.1,90.14,89.92,90.02,22057.0,85.3793,85.4172,85.2088,85.3035,22057.0
2018-12-21 13:00:00,90.02,90.1,89.94,90.0,15619.0,85.3035,85.3793,85.2277,85.2846,15619.0
2018-12-21 13:05:00,89.99,90.11,89.88,90.11,26632.0,85.2751,85.3888,85.1709,85.3888,26632.0
2018-12-21 13:10:00,90.08,90.14,89.91,89.99,15213.0,85.3604,85.4172,85.1993,85.2751,15213.0
2018-12-21 13:15:00,90.01,90.11,89.92,90.0,15105.0,85.2941,85.3888,85.2088,85.2846,15105.0
2018-12-21 13:20:00,90.04,90.25,89.96,90.12,8068.0,85.3225,85.5215,85.2467,85.3983,8068.0
2018-12-21 13:25:00,90.2,90.23,89.92,90.0,17381.0,85.4741,85.5025,85.2088,85.2846,17381.0
2018-12-21 13:30:00,90.02,90.32,90.02,90.32,10130.0,85.3035,85.5878,85.3035,85.5878,10130.0
2018-12-21 13:35:00,90.3,90.33,90.08,90.25,9111.0,85.5689,85.5973,85.3604,85.5215,9111.0
2018-12-21 13:40:00,90.25,90.33,90.15,90.25,8778.0,85.5215,85.5973,85.4267,85.5215,8778.0
2018-12-21 13:45:00,90.24,90.24,89.96,90.02,10280.0,85.512,85.512,85.2467,85.3035,10280.0
2018-12-21 13:50:00,90.07,90.07,89.92,90.0,19011.0,85.3509,85.3509,85.2088,85.2846,19011.0
2018-12-21 13:55:00,90.03,90.04,89.87,90.03,15521.0,85.313,85.3225,85.1614,85.313,15521.0
2018-12-21 14:00:00,90.02,90.16,89.9,90.16,26555.0,85.3035,85.4362,85.1898,85.4362,26555.0
2018-12-21 14:05:00,90.15,90.3,90.11,90.3,30285.0,85.4267,85.5689,85.3888,85.5689,30285.0
2018-12-21 14:10:00,90.32,90.37,90.04,90.15,35825.0,85.5878,85.6352,85.3225,85.4267,35825.0
2018-12-21 14:15:00,90.15,90.46,90.11,90.43,18556.0,85.4267,85.7205,85.3888,85.692,18556.0
2018-12-21 14:20:00,90.51,90.59,90.43,90.5,16196.0,85.7679,85.8437,85.692,85.7584,16196.0
2018-12-21 14:25:00,90.5,90.56,90.39,90.51,27112.0,85.7584,85.8152,85.6541,85.7679,27112.0
2018-12-21 14:30:00,90.51,90.83,90.48,90.75,8912.0,85.7679,86.0711,85.7394,85.9953,8912.0
2018-12-21 14:35:00,90.8,90.87,90.71,90.72,4066.0,86.0427,86.109,85.9574,85.9669,4066.0
2018-12-21 14:40:00,90.7,90.73,90.63,90.67,23223.0,85.9479,85.9763,85.8816,85.9195,23223.0
2018-12-21 14:45:00,90.72,90.85,90.68,90.84,11366.0,85.9669,86.09,85.9289,86.0806,11366.0
2018-12-21 14:50:00,90.84,91.16,90.8,90.84,7304.0,86.0806,86.3838,86.0427,86.0806,7304.0
2018-12-21 14:55:00,90.87,90.96,90.79,90.94,8671.0,86.109,86.1943,86.0332,86.1753,8671.0
2018-12-21 15:00:00,90.92,91.09,90.92,91.0,14100.0,86.1564,86.3175,86.1564,86.2322,14100.0
2018-12-21 15:05:00,90.99,91.01,90.84,90.95,19470.0,86.2227,86.2417,86.0806,86.1848,19470.0
2018-12-21 15:10:00,90.92,90.92,90.58,90.62,5810.0,86.1564,86.1564,85.8342,85.8721,5810.0
2018-12-21 15:15:00,90.59,90.7,90.38,90.4,11894.0,85.8437,85.9479,85.6447,85.6636,11894.0
2018-12-21 15:20:00,90.46,90.59,90.37,90.42,14301.0,85.7205,85.8437,85.6352,85.6826,14301.0
2018-12-21 15:25:00,90.4,90.46,90.12,90.15,14498.0,85.6636,85.7205,85.3983,85.4267,14498.0
2018-12-21 15:30:00,90.16,90.41,90.14,90.31,60061.0,85.4362,85.6731,85.4172,85.5783,60061.0
2018-12-21 15:35:00,90.28,90.28,90.09,90.15,33720.0,85.5499,85.5499,85.3699,85.4267,33720.0
2018-12-21 15:40:00,90.13,90.49,90.13,90.48,27359.0,85.4078,85.7489,85.4078,85.7394,27359.0
2018-12-21 15:45:00,90.5,90.7,90.48,90.6,35442.0,85.7584,85.9479,85.7394,85.8531,35442.0
2018-12-21 15:50:00,90.6,90.64,90.43,90.57,51481.0,85.8531,85.891,85.692,85.8247,51481.0
2018-12-21 15:55:00,90.54,91.02,90.5,91.0,243536.0,85.7963,86.2511,85.7584,86.2322,243536.0
2018-12-24 09:30:00,90.26,90.67,90.26,90.58,9284.0,85.531,85.9195,85.531,85.8342,9284.0
2018-12-24 09:35:00,90.57,90.72,90.3,90.44,17950.0,85.8247,85.9669,85.5689,85.7015,17950.0
2018-12-24 09:40:00,90.26,90.55,90.2,90.36,12275.0,85.531,85.8058,85.4741,85.6257,12275.0
2018-12-24 09:45:00,90.35,90.35,89.87,90.0,36850.0,85.6162,85.6162,85.1614,85.2846,36850.0
2018-12-24 09:50:00,89.94,90.16,89.75,89.86,17746.0,85.2277,85.4362,85.0477,85.1519,17746.0
2018-12-24 09:55:00,89.84,89.97,89.75,89.92,10629.0,85.133,85.2561,85.0477,85.2088,10629.0
2018-12-24 10:00:00,89.91,90.06,89.85,89.88,7446.0,85.1993,85.3414,85.1424,85.1709,7446.0
2018-12-24 10:05:00,89.84,89.86,89.75,89.81,41910.0,85.133,85.1519,85.0477,85.1045,41910.0
2018-12-24 10:10:00,89.81,90.25,89.81,90.13,12055.0,85.1045,85.5215,85.1045,85.4078,12055.0
2018-12-24 10:15:00,90.12,90.15,89.8,89.9,10590.0,85.3983,85.4267,85.0951,85.1898,10590.0
2018-12-24 10:20:00,89.87,90.15,89.78,90.03,9478.0,85.1614,85.4267,85.0761,85.313,9478.0
2018-12-24 10:25:00,90.0,90.11,89.91,90.04,3107.0,85.2846,85.3888,85.1993,85.3225,3107.0
2018-12-24 10:30:00,90.07,90.44,90.07,90.36,5066.0,85.3509,85.7015,85.3509,85.6257,5066.0
2018-12-24 10:35:00,90.36,90.68,90.26,90.67,5580.0,85.6257,85.9289,85.531,85.9195,5580.0
2018-12-24 10:40:00,90.71,91.14,90.71,90.89,4301.0,85.9574,86.3648,85.9574,86.1279,4301.0
2018-12-24 10:45:00,90.8,90.8,90.4,90.63,12129.0,86.0427,86.0427,85.6636,85.8816,12129.0
2018-12-24 10:50:00,90.64,90.8,90.51,90.55,13016.0,85.891,86.0427,85.7679,85.8058,13016.0
2018-12-24 10:55:00,90.56,90.65,90.4,90.57,15554.0,85.8152,85.9005,85.6636,85.8247,15554.0
2018-12-24 11:00:00,90.61,90.71,90.15,90.16,18607.0,85.8626,85.9574,85.4267,85.4362,18607.0
2018-12-24 11:05:00,90.18,90.45,90.15,90.28,22145.0,85.4551,85.711,85.4267,85.5499,22145.0
2018-12-24 11:10:00,90.23,90.48,90.17,90.4,10008.0,85.5025,85.7394,85.4457,85.6636,10008.0
2018-12-24 11:15:00,90.4,90.43,90.19,90.42,10654.0,85.6636,85.692,85.4646,85.6826,10654.0
2018-12-24 11:20:00,90.39,90.58,90.3,90.36,8160.0,85.6541,85.8342,85.5689,85.6257,8160.0
2018-12-24 11:25:00,90.39,90.49,90.29,90.41,12634.0,85.6541,85.7489,85.5594,85.6731,12634.0
2018-12-24 11:30:00,90.35,90.66,90.35,90.59,4543.0,85.6162,85.91,85.6162,85.8437,4543.0
2018-12-24 11:35:00,90.54,90.64,90.4,90.64,13164.0,85.7963,85.891,85.6636,85.891,13164.0
2018-12-24 11:40:00,90.65,90.81,90.51,90.79,22461.0,85.9005,86.0521,85.7679,86.0332,22461.0
2018-12-24 11:45:00,90.69,90.71,90.34,90.47,11283.0,85.9384,85.9574,85.6068,85.73,11283.0
2018-12-24 11:50:00,90.38,90.58,90.33,90.58,39900.0,85.6447,85.8342,85.5973,85.8342,39900.0
2018-12-24 11:55:00,90.59,90.59,90.18,90.34,31893.0,85.8437,85.8437,85.4551,85.6068,31893.0
2018-12-24 12:00:00,90.31,90.42,90.12,90.22,32572.0,85.5783,85.6826,85.3983,85.493,32572.0
2018-12-24 12:05:00,90.22,90.36,90.15,90.2,38959.0,85.493,85.6257,85.4267,85.4741,38959.0
2018-12-24 12:10:00,90.19,90.36,90.02,90.28,46829.0,85.4646,85.6257,85.3035,85.5499,46829.0
2018-12-24 12:15:00,90.27,90.31,90.12,90.13,33787.0,85.5404,85.5783,85.3983,85.4078,33787.0
2018-12-24 12:20:00,90.1,90.1,89.8,90.0,39496.0,85.3793,85.3793,85.0951,85.2846,39496.0
2018-12-24 12:25:00,89.98,90.21,89.87,89.93,16681.0,85.2656,85.4836,85.1614,85.2182,16681.0
2018-12-24 12:30:00,89.93,90.07,89.85,89.99,19293.0,85.2182,85.3509,85.1424,85.2751,19293.0
2018-12-24 12:35:00,90.0,90.08,89.93,89.99,18963.0,85.2846,85.3604,85.2182,85.2751,18963.0
2018-12-24 12:40:00,89.99,90.04,89.94,90.0,33630.0,85.2751,85.3225,85.2277,85.2846,33630.0
2018-12-24 12:45:00,89.95,90.0,89.88,89.93,46223.0,85.2372,85.2846,85.1709,85.2182,46223.0
2018-12-24 12:50:00,89.93,89.98,89.82,89.88,56831.0,85.2182,85.2656,85.114,85.1709,56831.0
2018-12-24 12:55:00,89.87,90.01,89.77,90.0,139513.0,85.1614,85.2941,85.0666,85.2846,139513.0
2018-12-26 09:30:00,90.23,90.76,90.23,90.65,5026.0,85.5025,86.0048,85.5025,85.9005,5026.0
2018-12-26 09:35:00,90.53,90.61,90.1,90.2,8051.0,85.7868,85.8626,85.3793,85.4741,8051.0
2018-12-26 09:40:00,90.22,90.31,89.95,89.98,6812.0,85.493,85.5783,85.2372,85.2656,6812.0
2018-12-26 09:45:00,89.97,89.97,89.71,89.71,1700.0,85.2561,85.2561,85.0098,85.0098,1700.0
2018-12-26 09:50:00,89.76,90.13,89.75,89.97,6507.0,85.0572,85.4078,85.0477,85.2561,6507.0
2018-12-26 09:55:00,89.98,90.05,89.72,89.86,7411.0,85.2656,85.332,85.0192,85.1519,7411.0
2018-12-26 10:00:00,89.84,90.26,89.81,89.97,12910.0,85.133,85.531,85.1045,85.2561,12910.0
2018-12-26 10:05:00,90.01,90.07,89.7,90.04,5858.0,85.2941,85.3509,85.0003,85.3225,5858.0
2018-12-26 10:10:00,90.13,90.18,89.66,89.66,8362.0,85.4078,85.4551,84.9624,84.9624,8362.0
2018-12-26 10:15:00,89.62,89.68,89.46,89.48,10206.0,84.9245,84.9813,84.7729,84.7918,10206.0
2018-12-26 10:20:00,89.57,89.81,89.52,89.71,5411.0,84.8771,85.1045,84.8297,85.0098,5411.0
2018-12-26 10:25:00,89.72,89.89,89.66,89.66,5516.0,85.0192,85.1803,84.9624,84.9624,5516.0
2018-12-26 10:30:00,89.68,89.72,89.5,89.52,5500.0,84.9813,85.0192,84.8108,84.8297,5500.0
2018-12-26 10:35:00,89.54,89.59,89.33,89.33,9511.0,84.8487,84.8961,84.6497,84.6497,9511.0
2018-12-26 10:40:00,89.32,89.42,89.14,89.2,4627.0,84.6402,84.735,84.4696,84.5265,4627.0
2018-12-26 10:45:00,89.15,89.29,89.04,89.17,5898.0,84.4791,84.6118,84.3749,84.4981,5898.0
2018-12-26 10:50:00,89.18,89.29,88.68,88.73,7113.0,84.5075,84.6118,84.0337,84.0811,7113.0
2018-12-26 10:55:00,88.73,88.84,88.72,88.72,3000.0,84.0811,84.1854,84.0716,84.0716,3000.0
2018-12-26 11:00:00,88.82,89.16,88.72,89.1,8001.0,84.1664,84.4886,84.0716,84.4317,8001.0
2018-12-26 11:05:00,89.06,89.13,88.93,89.04,5062.0,84.3938,84.4602,84.2706,84.3749,5062.0
2018-12-26 11:10:00,89.12,89.24,89.09,89.14,2900.0,84.4507,84.5644,84.4223,84.4696,2900.0
2018-12-26 11:15:00,89.1,89.46,89.09,89.42,4601.0,84.4317,84.7729,84.4223,84.735,4601.0
2018-12-26 11:20:00,89.44,89.53,89.4,89.4,3824.0,84.7539,84.8392,84.716,84.716,3824.0
2018-12-26 11:25:00,89.39,89.66,89.38,89.59,6126.0,84.7065,84.9624,84.6971,84.8961,6126.0
2018-12-26 11:30:00,89.61,89.68,89.55,89.55,3607.0,84.915,84.9813,84.8582,84.8582,3607.0
2018-12-26 11:35:00,89.5,89.67,89.44,89.65,5602.0,84.8108,84.9719,84.7539,84.9529,5602.0
2018-12-26 11:40:00,89.67,89.82,89.63,89.79,11580.0,84.9719,85.114,84.934,85.0856,11580.0
2018-12-26 11:45:00,89.78,89.78,89.62,89.73,8199.0,85.0761,85.0761,84.9245,85.0287,8199.0
2018-12-26 11:50:00,89.7,89.7,89.57,89.67,3718.0,85.0003,85.0003,84.8771,84.9719,3718.0
2018-12-26 11:55:00,89.68,89.99,89.65,89.98,8050.0,84.9813,85.2751,84.9529,85.2656,8050.0
2018-12-26 12:00:00,90.0,90.13,89.96,90.06,7400.0,85.2846,85.4078,85.2467,85.3414,7400.0
2018-12-26 12:05:00,90.09,90.44,90.09,90.44,6825.0,85.3699,85.7015,85.3699,85.7015,6825.0
2018-12-26 12:10:00,90.45,90.87,90.43,90.81,7790.0,85.711,86.109,85.692,86.0521,7790.0
2018-12-26 12:15:00,90.78,90.78,90.43,90.43,3000.0,86.0237,86.0237,85.692,85.692,3000.0
2018-12-26 12:20:00,90.48,90.61,90.37,90.52,7281.0,85.7394,85.8626,85.6352,85.7773,7281.0
2018-12-26 12:25:00,90.57,90.63,90.37,90.41,7508.0,85.8247,85.8816,85.6352,85.6731,7508.0
2018-12-26 12:30:00,90.42,90.65,90.33,90.61,8609.0,85.6826,85.9005,85.5973,85.8626,8609.0
2018-12-26 12:35:00,90.65,90.81,90.57,90.78,14500.0,85.9005,86.0521,85.8247,86.0237,14500.0
2018-12-26 12:40:00,90.79,90.82,90.68,90.68,5383.0,86.0332,86.0616,85.9289,85.9289,5383.0
2018-12-26 12:45:00,90.74,90.85,90.64,90.64,5056.0,85.9858,86.09,85.891,85.891,5056.0
2018-12-26 12:50:00,90.67,90.76,90.59,90.72,2000.0,85.9195,86.0048,85.8437,85.9669,2000.0
2018-12-26 12:55:00,90.75,90.83,90.71,90.71,2600.0,85.9953,86.0711,85.9574,85.9574,2600.0
2018-12-26 13:00:00,90.76,90.76,90.51,90.55,11232.0,86.0048,86.0048,85.7679,85.8058,11232.0
2018-12-26 13:05:00,90.51,90.52,90.36,90.44,4240.0,85.7679,85.7773,85.6257,85.7015,4240.0
2018-12-26 13:10:00,90.44,90.44,90.18,90.18,11312.0,85.7015,85.7015,85.4551,85.4551,11312.0
2018-12-26 13:15:00,90.17,90.2,89.95,89.96,8100.0,85.4457,85.4741,85.2372,85.2467,8100.0
2018-12-26 13:20:00,89.95,90.21,89.95,90.11,7616.0,85.2372,85.4836,85.2372,85.3888,7616.0
2018-12-26 13:25:00,90.11,90.27,90.07,90.25,4122.0,85.3888,85.5404,85.3509,85.5215,4122.0
2018-12-26 13:30:00,90.29,90.32,90.22,90.24,2580.0,85.5594,85.5878,85.493,85.512,2580.0
2018-12-26 13:35:00,90.12,90.25,90.11,90.19,2500.0,85.3983,85.5215,85.3888,85.4646,2500.0
2018-12-26 13:40:00,90.29,90.46,90.29,90.31,5600.0,85.5594,85.7205,85.5594,85.5783,5600.0
2018-12-26 13:45:00,90.37,90.58,90.37,90.48,3822.0,85.6352,85.8342,85.6352,85.7394,3822.0
2018-12-26 13:50:00,90.49,90.84,90.49,90.84,3600.0,85.7489,86.0806,85.7489,86.0806,3600.0
2018-12-26 13:55:00,90.8,90.94,90.77,90.93,4060.0,86.0427,86.1753,86.0142,86.1658,4060.0
2018-12-26 14:00:00,90.97,91.02,90.81,90.81,3765.0,86.2038,86.2511,86.0521,86.0521,3765.0
2018-12-26 14:05:00,90.76,90.78,90.6,90.72,5500.0,86.0048,86.0237,85.8531,85.9669,5500.0
2018-12-26 14:10:00,90.75,90.92,90.75,90.85,6900.0,85.9953,86.1564,85.9953,86.09,6900.0
2018-12-26 14:15:00,90.83,90.94,90.71,90.82,16422.0,86.0711,86.1753,85.9574,86.0616,16422.0
2018-12-26 14:20:00,90.86,90.9,90.74,90.9,11721.0,86.0995,86.1374,85.9858,86.1374,11721.0
2018-12-26 14:25:00,90.89,90.99,90.83,90.95,15201.0,86.1279,86.2227,86.0711,86.1848,15201.0
2018-12-26 14:30:00,90.94,91.29,90.94,91.26,9103.0,86.1753,86.507,86.1753,86.4786,9103.0
2018-12-26 14:35:00,91.25,91.29,90.97,90.97,7853.0,86.4691,86.507,86.2038,86.2038,7853.0
2018-12-26 14:40:00,91.01,91.02,90.72,90.76,26204.0,86.2417,86.2511,85.9669,86.0048,26204.0
2018-12-26 14:45:00,90.78,90.79,90.55,90.58,6075.0,86.0237,86.0332,85.8058,85.8342,6075.0
2018-12-26 14:50:00,90.58,90.76,90.58,90.67,5563.0,85.8342,86.0048,85.8342,85.9195,5563.0
2018-12-26 14:55:00,90.64,90.89,90.55,90.89,12518.0,85.891,86.1279,85.8058,86.1279,12518.0
2018-12-26 15:00:00,90.81,90.88,90.73,90.81,4957.0,86.0521,86.1185,85.9763,86.0521,4957.0
2018-12-26 15:05:00,90.83,91.09,90.83,90.95,5800.0,86.0711,86.3175,86.0711,86.1848,5800.0
2018-12-26 15:10:00,90.92,91.11,90.92,91.11,10731.0,86.1564,86.3364,86.1564,86.3364,10731.0
2018-12-26 15:15:00,91.13,91.23,91.06,91.06,6368.0,86.3554,86.4501,86.289,86.289,6368.0
2018-12-26 15:20:00,91.06,91.35,91.05,91.35,7989.0,86.289,86.5638,86.2796,86.5638,7989.0
2018-12-26 15:25:00,91.3,91.41,91.24,91.37,8740.0,86.5165,86.6207,86.4596,86.5828,8740.0
2018-12-26 15:30:00,91.37,91.64,91.28,91.57,19179.0,86.5828,86.8387,86.4975,86.7723,19179.0
2018-12-26 15:35:00,91.58,91.92,91.56,91.92,16393.0,86.7818,87.104,86.7628,87.104,16393.0
2018-12-26 15:40:00,91.91,92.27,91.83,92.27,20162.0,87.0945,87.4356,87.0187,87.4356,20162.0
2018-12-26 15:45:00,92.29,92.42,92.13,92.24,21463.0,87.4546,87.5778,87.303,87.4072,21463.0
2018-12-26 15:50:00,92.23,92.51,92.2,92.47,60834.0,87.3977,87.6631,87.3693,87.6252,60834.0
2018-12-26 15:55:00,92.51,92.82,92.5,92.69,83744.0,87.6631,87.9568,87.6536,87.8336,83744.0
2018-12-27 09:30:00,91.32,92.18,90.18,91.98,19620.0,86.5354,87.3504,85.4551,87.1608,19620.0
2018-12-27 09:35:00,91.61,92.34,91.61,92.19,6044.0,86.8102,87.502,86.8102,87.3598,6044.0
2018-12-27 09:40:00,92.19,92.41,92.11,92.37,12938.0,87.3598,87.5683,87.284,87.5304,12938.0
2018-12-27 09:45:00,92.38,92.53,91.94,91.95,7098.0,87.5399,87.682,87.1229,87.1324,7098.0
2018-12-27 09:50:00,91.93,92.03,91.86,92.03,1700.0,87.1135,87.2082,87.0471,87.2082,1700.0
2018-12-27 09:55:00,92.05,92.67,91.98,92.67,6199.0,87.2272,87.8147,87.1608,87.8147,6199.0
2018-12-27 10:00:00,92.52,92.83,92.32,92.72,6325.0,87.6725,87.9663,87.483,87.8621,6325.0
2018-12-27 10:05:00,92.57,92.77,92.13,92.14,13086.0,87.7199,87.9094,87.303,87.3125,13086.0
2018-12-27 10:10:00,92.11,92.2,91.89,92.01,4610.0,87.284,87.3693,87.0756,87.1893,4610.0
2018-12-27 10:15:00,92.05,92.32,91.97,92.02,7660.0,87.2272,87.483,87.1514,87.1987,7660.0
2018-12-27 10:20:00,91.92,92.24,91.87,92.06,7153.0,87.104,87.4072,87.0566,87.2366,7153.0
2018-12-27 10:25:00,92.03,92.24,92.02,92.21,4226.0,87.2082,87.4072,87.1987,87.3788,4226.0
2018-12-27 10:30:00,92.14,92.47,92.03,92.47,5724.0,87.3125,87.6252,87.2082,87.6252,5724.0
2018-12-27 10:35:00,92.5,92.5,92.23,92.3,7602.0,87.6536,87.6536,87.3977,87.4641,7602.0
2018-12-27 10:40:00,92.27,92.59,92.15,92.59,4000.0,87.4356,87.7389,87.3219,87.7389,4000.0
2018-12-27 10:45:00,92.57,92.64,92.37,92.51,5467.0,87.7199,87.7863,87.5304,87.6631,5467.0
2018-12-27 10:50:00,92.55,92.55,92.12,92.12,1999.0,87.701,87.701,87.2935,87.2935,1999.0
2018-12-27 10:55:00,92.11,92.18,92.0,92.0,5000.0,87.284,87.3504,87.1798,87.1798,5000.0
2018-12-27 11:00:00,92.0,92.1,91.94,92.04,31745.0,87.1798,87.2745,87.1229,87.2177,31745.0
2018-12-27 11:05:00,92.03,92.14,91.92,92.08,10196.0,87.2082,87.3125,87.104,87.2556,10196.0
2018-12-27 11:10:00,92.05,92.05,91.7,91.71,4154.0,87.2272,87.2272,86.8955,86.905,4154.0
2018-12-27 11:15:00,91.71,92.12,91.67,92.12,5200.0,86.905,87.2935,86.8671,87.2935,5200.0
2018-12-27 11:20:00,92.12,92.32,92.05,92.29,5624.0,87.2935,87.483,87.2272,87.4546,5624.0
2018-12-27 11:25:00,92.29,92.43,92.21,92.36,8596.0,87.4546,87.5873,87.3788,87.5209,8596.0
2018-12-27 11:30:00,92.4,92.74,92.35,92.62,9800.0,87.5588,87.881,87.5115,87.7673,9800.0
2018-12-27 11:35:00,92.5,92.5,92.22,92.43,2900.0,87.6536,87.6536,87.3883,87.5873,2900.0
2018-12-27 11:40:00,92.38,92.38,91.94,92.0,4954.0,87.5399,87.5399,87.1229,87.1798,4954.0
2018-12-27 11:45:00,92.04,92.04,91.84,91.89,5485.0,87.2177,87.2177,87.0282,87.0756,5485.0
2018-12-27 11:50:00,91.95,92.16,91.91,91.98,4898.0,87.1324,87.3314,87.0945,87.1608,4898.0
2018-12-27 11:55:00,91.95,92.35,91.95,92.31,5250.0,87.1324,87.5115,87.1324,87.4735,5250.0
2018-12-27 12:00:00,92.25,92.25,91.98,91.98,2989.0,87.4167,87.4167,87.1608,87.1608,2989.0
2018-12-27 12:05:00,91.98,92.16,91.96,92.15,4500.0,87.1608,87.3314,87.1419,87.3219,4500.0
2018-12-27 12:10:00,92.17,92.18,92.05,92.12,2500.0,87.3409,87.3504,87.2272,87.2935,2500.0
2018-12-27 12:15:00,92.1,92.32,92.1,92.28,5600.0,87.2745,87.483,87.2745,87.4451,5600.0
2018-12-27 12:20:00,92.33,92.34,92.21,92.34,1900.0,87.4925,87.502,87.3788,87.502,1900.0
2018-12-27 12:25:00,92.35,92.38,91.67,91.8,5900.0,87.5115,87.5399,86.8671,86.9903,5900.0
2018-12-27 12:30:00,91.81,91.81,91.6,91.72,3518.0,86.9997,86.9997,86.8007,86.9145,3518.0
2018-12-27 12:35:00,91.73,91.8,91.64,91.79,3000.0,86.9239,86.9903,86.8387,86.9808,3000.0
2018-12-27 12:40:00,91.76,91.78,91.55,91.61,3601.0,86.9524,86.9713,86.7534,86.8102,3601.0
2018-12-27 12:45:00,91.61,91.69,91.54,91.64,3545.0,86.8102,86.886,86.7439,86.8387,3545.0
2018-12-27 12:50:00,91.6,91.93,91.57,91.93,13663.0,86.8007,87.1135,86.7723,87.1135,13663.0
2018-12-27 12:55:00,91.9,92.01,91.83,92.01,5739.0,87.085,87.1893,87.0187,87.1893,5739.0
2018-12-27 13:00:00,92.01,92.05,91.88,92.02,5428.0,87.1893,87.2272,87.0661,87.1987,5428.0
2018-12-27 13:05:00,92.06,92.19,92.02,92.16,2425.0,87.2366,87.3598,87.1987,87.3314,2425.0
2018-12-27 13:10:00,92.15,92.26,92.13,92.23,11400.0,87.3219,87.4262,87.303,87.3977,11400.0
2018-12-27 13:15:00,92.22,92.23,92.03,92.03,14387.0,87.3883,87.3977,87.2082,87.2082,14387.0
2018-12-27 13:20:00,91.95,92.14,91.81,92.05,21196.0,87.1324,87.3125,86.9997,87.2272,21196.0
2018-12-27 13:25:00,92.02,92.13,91.81,91.89,14664.0,87.1987,87.303,86.9997,87.0756,14664.0
2018-12-27 13:30:00,91.94,92.08,91.94,92.03,4874.0,87.1229,87.2556,87.1229,87.2082,4874.0
2018-12-27 13:35:00,91.97,91.97,91.81,91.81,2400.0,87.1514,87.1514,86.9997,86.9997,2400.0
2018-12-27 13:40:00,91.74,91.88,91.74,91.8,4775.0,86.9334,87.0661,86.9334,86.9903,4775.0
2018-12-27 13:45:00,91.8,91.8,91.42,91.42,5788.0,86.9903,86.9903,86.6302,86.6302,5788.0
2018-12-27 13:50:00,91.44,91.44,91.24,91.25,5800.0,86.6491,86.6491,86.4596,86.4691,5800.0
2018-12-27 13:55:00,91.25,91.56,91.24,91.5,3620.0,86.4691,86.7628,86.4596,86.706,3620.0
2018-12-27 14:00:00,91.48,91.71,91.34,91.71,11793.0,86.687,86.905,86.5544,86.905,11793.0
2018-12-27 14:05:00,91.72,91.76,91.41,91.41,6160.0,86.9145,86.9524,86.6207,86.6207,6160.0
2018-12-27 14:10:00,91.32,91.42,91.3,91.34,4955.0,86.5354,86.6302,86.5165,86.5544,4955.0
2018-12-27 14:15:00,91.33,91.33,91.01,91.1,4135.0,86.5449,86.5449,86.2417,86.3269,4135.0
2018-12-27 14:20:00,91.07,91.2,91.01,91.15,3800.0,86.2985,86.4217,86.2417,86.3743,3800.0
2018-12-27 14:25:00,91.17,91.3,91.08,91.28,4161.0,86.3933,86.5165,86.308,86.4975,4161.0
2018-12-27 14:30:00,91.26,91.34,91.15,91.19,3800.0,86.4786,86.5544,86.3743,86.4122,3800.0
2018-12-27 14:35:00,91.29,91.47,91.25,91.47,3400.0,86.507,86.6776,86.4691,86.6776,3400.0
2018-12-27 14:40:00,91.5,91.92,91.46,91.91,3900.0,86.706,87.104,86.6681,87.0945,3900.0
2018-12-27 14:45:00,91.9,91.9,91.59,91.74,3416.0,87.085,87.085,86.7913,86.9334,3416.0
2018-12-27 14:50:00,91.7,92.05,91.63,91.93,5420.0,86.8955,87.2272,86.8292,87.1135,5420.0
2018-12-27 14:55:00,91.91,92.07,91.86,92.07,3700.0,87.0945,87.2461,87.0471,87.2461,3700.0
2018-12-27 15:00:00,92.07,92.07,91.73,91.89,4477.0,87.2461,87.2461,86.9239,87.0756,4477.0
2018-12-27 15:05:00,91.93,92.09,91.72,91.97,6275.0,87.1135,87.2651,86.9145,87.1514,6275.0
2018-12-27 15:10:00,91.91,92.42,91.84,92.32,8146.0,87.0945,87.5778,87.0282,87.483,8146.0
2018-12-27 15:15:00,92.36,92.36,92.24,92.3,5710.0,87.5209,87.5209,87.4072,87.4641,5710.0
2018-12-27 15:20:00,92.31,92.61,92.25,92.61,9264.0,87.4735,87.7578,87.4167,87.7578,9264.0
2018-12-27 15:25:00,92.56,92.86,92.51,92.84,7422.0,87.7104,87.9947,87.6631,87.9758,7422.0
2018-12-27 15:30:00,92.84,93.12,92.55,92.96,12155.0,87.9758,88.2411,87.701,88.0895,12155.0
2018-12-27 15:35:00,93.02,93.5,93.0,93.33,10355.0,88.1463,88.6012,88.1274,88.4401,10355.0
2018-12-27 15:40:00,93.31,93.87,93.31,93.73,19459.0,88.4212,88.9518,88.4212,88.8191,19459.0
2018-12-27 15:45:00,93.77,93.81,93.39,93.81,27993.0,88.8571,88.895,88.497,88.895,27993.0
2018-12-27 15:50:00,93.75,93.76,93.34,93.45,19183.0,88.8381,88.8476,88.4496,88.5538,19183.0
2018-12-27 15:55:00,93.45,94.13,93.43,94.12,73300.0,88.5538,89.1982,88.5349,89.1887,73300.0
2018-12-28 09:30:00,94.68,94.68,93.81,93.92,21572.0,89.7194,89.7194,88.895,88.9992,21572.0
2018-12-28 09:35:00,93.96,93.97,93.61,93.69,4137.0,89.0371,89.0466,88.7054,88.7812,4137.0
2018-12-28 09:40:00,93.83,94.11,93.82,93.99,1501.0,88.9139,89.1792,88.9044,89.0655,1501.0
2018-12-28 09:45:00,94.11,94.44,94.06,94.06,4249.0,89.1792,89.4919,89.1319,89.1319,4249.0
2018-12-28 09:50:00,94.01,94.24,93.86,94.24,3900.0,89.0845,89.3024,88.9423,89.3024,3900.0
2018-12-28 09:55:00,94.21,94.34,94.06,94.34,2489.0,89.274,89.3972,89.1319,89.3972,2489.0
2018-12-28 10:00:00,94.22,94.38,93.91,93.91,5288.0,89.2835,89.4351,88.9897,88.9897,5288.0
2018-12-28 10:05:00,93.92,94.16,93.77,93.81,3867.0,88.9992,89.2266,88.8571,88.895,3867.0
2018-12-28 10:10:00,93.84,93.9,93.65,93.72,3837.0,88.9234,88.9802,88.7433,88.8097,3837.0
2018-12-28 10:15:00,93.88,93.91,93.65,93.67,4675.0,88.9613,88.9897,88.7433,88.7623,4675.0
2018-12-28 10:20:00,93.85,93.93,93.56,93.56,4800.0,88.9329,89.0087,88.6581,88.6581,4800.0
2018-12-28 10:25:00,93.5,93.5,93.27,93.36,4650.0,88.6012,88.6012,88.3832,88.4685,4650.0
2018-12-28 10:30:00,93.34,93.53,93.33,93.35,4216.0,88.4496,88.6296,88.4401,88.4591,4216.0
2018-12-28 10:35:00,93.31,93.35,93.0,93.33,7810.0,88.4212,88.4591,88.1274,88.4401,7810.0
2018-12-28 10:40:00,93.24,93.48,93.16,93.17,2604.0,88.3548,88.5822,88.279,88.2885,2604.0
2018-12-28 10:45:00,93.18,93.62,93.1,93.62,3000.0,88.298,88.7149,88.2222,88.7149,3000.0
2018-12-28 10:50:00,93.61,93.86,93.56,93.59,6206.0,88.7054,88.9423,88.6581,88.6865,6206.0
2018-12-28 10:55:00,93.4,93.57,93.4,93.52,3000.0,88.5064,88.6675,88.5064,88.6202,3000.0
2018-12-28 11:00:00,93.58,93.62,93.42,93.49,4175.0,88.677,88.7149,88.5254,88.5917,4175.0
2018-12-28 11:05:00,93.37,93.48,93.3,93.36,4580.0,88.478,88.5822,88.4117,88.4685,4580.0
2018-12-28 11:10:00,93.48,93.63,93.36,93.38,4045.0,88.5822,88.7244,88.4685,88.4875,4045.0
2018-12-28 11:15:00,93.37,93.67,93.3,93.43,7362.0,88.478,88.7623,88.4117,88.5349,7362.0
2018-12-28 11:20:00,93.35,93.41,93.06,93.15,4995.0,88.4591,88.5159,88.1843,88.2695,4995.0
2018-12-28 11:25:00,93.16,93.32,93.06,93.16,7237.0,88.279,88.4306,88.1843,88.279,7237.0
2018-12-28 11:30:00,93.1,93.41,93.1,93.32,5806.0,88.2222,88.5159,88.2222,88.4306,5806.0
2018-12-28 11:35:00,93.4,93.57,93.3,93.57,2805.0,88.5064,88.6675,88.4117,88.6675,2805.0
2018-12-28 11:40:00,93.52,93.52,93.28,93.28,4193.0,88.6202,88.6202,88.3927,88.3927,4193.0
2018-12-28 11:45:00,93.31,93.31,93.05,93.16,3435.0,88.4212,88.4212,88.1748,88.279,3435.0
2018-12-28 11:50:00,93.21,93.33,93.15,93.23,4024.0,88.3264,88.4401,88.2695,88.3453,4024.0
2018-12-28 11:55:00,93.25,93.28,93.13,93.16,5323.0,88.3643,88.3927,88.2506,88.279,5323.0
2018-12-28 12:00:00,93.2,93.41,93.2,93.41,2051.0,88.3169,88.5159,88.3169,88.5159,2051.0
2018-12-28 12:05:00,93.42,93.57,93.37,93.49,4550.0,88.5254,88.6675,88.478,88.5917,4550.0
2018-12-28 12:10:00,93.45,93.46,93.33,93.33,2984.0,88.5538,88.5633,88.4401,88.4401,2984.0
2018-12-28 12:15:00,93.34,93.4,93.2,93.4,4915.0,88.4496,88.5064,88.3169,88.5064,4915.0
2018-12-28 12:20:00,93.36,93.7,93.36,93.69,3651.0,88.4685,88.7907,88.4685,88.7812,3651.0
2018-12-28 12:25:00,93.66,93.67,93.43,93.67,8297.0,88.7528,88.7623,88.5349,88.7623,8297.0
2018-12-28 12:30:00,93.74,93.74,93.65,93.7,800.0,88.8286,88.8286,88.7433,88.7907,800.0
2018-12-28 12:35:00,93.75,93.86,93.67,93.86,3776.0,88.8381,88.9423,88.7623,88.9423,3776.0
2018-12-28 12:40:00,93.86,93.95,93.8,93.9,4282.0,88.9423,89.0276,88.8855,88.9802,4282.0
2018-12-28 12:45:00,93.88,93.88,93.72,93.72,3360.0,88.9613,88.9613,88.8097,88.8097,3360.0
2018-12-28 12:50:00,93.75,93.88,93.58,93.82,5615.0,88.8381,88.9613,88.677,88.9044,5615.0
2018-12-28 12:55:00,93.78,93.79,93.47,93.49,2129.0,88.8665,88.876,88.5728,88.5917,2129.0
2018-12-28 13:00:00,93.52,93.58,93.32,93.42,4601.0,88.6202,88.677,88.4306,88.5254,4601.0
2018-12-28 13:05:00,93.3,93.44,93.25,93.44,3452.0,88.4117,88.5443,88.3643,88.5443,3452.0
2018-12-28 13:10:00,93.52,93.62,93.45,93.52,2800.0,88.6202,88.7149,88.5538,88.6202,2800.0
2018-12-28 13:15:00,93.55,93.57,93.41,93.41,1968.0,88.6486,88.6675,88.5159,88.5159,1968.0
2018-12-28 13:20:00,93.43,93.43,93.15,93.15,2310.0,88.5349,88.5349,88.2695,88.2695,2310.0
2018-12-28 13:25:00,93.17,93.29,93.17,93.23,3303.0,88.2885,88.4022,88.2885,88.3453,3303.0
2018-12-28 13:30:00,93.2,93.2,93.03,93.17,4290.0,88.3169,88.3169,88.1558,88.2885,4290.0
2018-12-28 13:35:00,93.18,93.21,93.07,93.18,3398.0,88.298,88.3264,88.1937,88.298,3398.0
2018-12-28 13:40:00,93.15,93.27,93.14,93.17,3146.0,88.2695,88.3832,88.2601,88.2885,3146.0
2018-12-28 13:45:00,93.21,93.48,93.21,93.43,6168.0,88.3264,88.5822,88.3264,88.5349,6168.0
2018-12-28 13:50:00,93.42,93.56,93.34,93.39,5066.0,88.5254,88.6581,88.4496,88.497,5066.0
2018-12-28 13:55:00,93.43,93.5,93.32,93.32,7458.0,88.5349,88.6012,88.4306,88.4306,7458.0
2018-12-28 14:00:00,93.35,93.46,93.32,93.4,85496.0,88.4591,88.5633,88.4306,88.5064,85496.0
2018-12-28 14:05:00,93.4,93.57,93.33,93.39,57380.0,88.5064,88.6675,88.4401,88.497,57380.0
2018-12-28 14:10:00,93.37,93.41,93.34,93.4,40301.0,88.478,88.5159,88.4496,88.5064,40301.0
2018-12-28 14:15:00,93.4,93.43,93.31,93.35,57384.0,88.5064,88.5349,88.4212,88.4591,57384.0
2018-12-28 14:20:00,93.4,93.71,93.4,93.7,26544.0,88.5064,88.8002,88.5064,88.7907,26544.0
2018-12-28 14:25:00,93.69,93.73,93.58,93.65,10178.0,88.7812,88.8191,88.677,88.7433,10178.0
2018-12-28 14:30:00,93.71,93.99,93.67,93.93,6703.0,88.8002,89.0655,88.7623,89.0087,6703.0
2018-12-28 14:35:00,93.93,94.03,93.85,94.03,9691.0,89.0087,89.1034,88.9329,89.1034,9691.0
2018-12-28 14:40:00,94.03,94.12,93.97,94.04,7227.0,89.1034,89.1887,89.0466,89.1129,7227.0
2018-12-28 14:45:00,94.03,94.09,93.82,94.09,5400.0,89.1034,89.1603,88.9044,89.1603,5400.0
2018-12-28 14:50:00,94.04,94.19,94.0,94.17,6601.0,89.1129,89.255,89.075,89.2361,6601.0
2018-12-28 14:55:00,94.16,94.16,93.99,94.02,10896.0,89.2266,89.2266,89.0655,89.094,10896.0
2018-12-28 15:00:00,94.06,94.11,93.88,93.91,7500.0,89.1319,89.1792,88.9613,88.9897,7500.0
2018-12-28 15:05:00,93.9,93.9,93.58,93.61,8688.0,88.9802,88.9802,88.677,88.7054,8688.0
2018-12-28 15:10:00,93.66,93.73,93.4,93.7,6211.0,88.7528,88.8191,88.5064,88.7907,6211.0
2018-12-28 15:15:00,93.69,93.73,93.45,93.45,9005.0,88.7812,88.8191,88.5538,88.5538,9005.0
2018-12-28 15:20:00,93.42,93.42,93.22,93.32,8780.0,88.5254,88.5254,88.3359,88.4306,8780.0
2018-12-28 15:25:00,93.35,93.37,92.76,92.9,12144.0,88.4591,88.478,87.9,88.0326,12144.0
2018-12-28 15:30:00,92.91,92.91,92.61,92.63,23420.0,88.0421,88.0421,87.7578,87.7768,23420.0
2018-12-28 15:35:00,92.63,92.81,92.5,92.5,12216.0,87.7768,87.9473,87.6536,87.6536,12216.0
2018-12-28 15:40:00,92.52,92.67,92.42,92.42,20796.0,87.6725,87.8147,87.5778,87.5778,20796.0
2018-12-28 15:45:00,92.44,92.72,92.44,92.64,16574.0,87.5967,87.8621,87.5967,87.7863,16574.0
2018-12-28 15:50:00,92.65,92.81,92.56,92.59,19029.0,87.7957,87.9473,87.7104,87.7389,19029.0
2018-12-28 15:55:00,92.59,93.01,92.57,92.88,70672.0,87.7389,88.1369,87.7199,88.0137,70672.0
2018-12-31 09:30:00,93.33,93.86,93.05,93.76,8290.0,88.4401,88.9423,88.1748,88.8476,8290.0
2018-12-31 09:35:00,93.99,93.99,93.27,93.5,2519.0,89.0655,89.0655,88.3832,88.6012,2519.0
2018-12-31 09:40:00,93.52,93.52,93.43,93.48,1550.0,88.6202,88.6202,88.5349,88.5822,1550.0
2018-12-31 09:45:00,93.45,93.45,93.13,93.13,2975.0,88.5538,88.5538,88.2506,88.2506,2975.0
2018-12-31 09:50:00,93.06,93.2,92.95,93.19,4353.0,88.1843,88.3169,88.08,88.3074,4353.0
2018-12-31 09:55:00,93.19,93.62,93.19,93.6,3400.0,88.3074,88.7149,88.3074,88.696,3400.0
2018-12-31 10:00:00,93.7,93.95,93.7,93.85,1400.0,88.7907,89.0276,88.7907,88.9329,1400.0
2018-12-31 10:05:00,93.83,93.86,93.33,93.36,5802.0,88.9139,88.9423,88.4401,88.4685,5802.0
2018-12-31 10:10:00,93.24,93.37,93.04,93.04,4639.0,88.3548,88.478,88.1653,88.1653,4639.0
2018-12-31 10:15:00,93.08,93.09,92.7,92.72,5443.0,88.2032,88.2127,87.8431,87.8621,5443.0
2018-12-31 10:20:00,92.72,92.81,92.6,92.67,8393.0,87.8621,87.9473,87.7484,87.8147,8393.0
2018-12-31 10:25:00,92.72,92.75,92.53,92.75,2500.0,87.8621,87.8905,87.682,87.8905,2500.0
2018-12-31 10:30:00,92.78,92.91,92.68,92.81,8020.0,87.9189,88.0421,87.8242,87.9473,8020.0
2018-12-31 10:35:00,92.84,92.89,92.76,92.76,1900.0,87.9758,88.0232,87.9,87.9,1900.0
2018-12-31 10:40:00,92.8,92.95,92.8,92.93,3800.0,87.9379,88.08,87.9379,88.0611,3800.0
2018-12-31 10:45:00,93.04,93.07,92.97,92.99,6550.0,88.1653,88.1937,88.099,88.1179,6550.0
2018-12-31 10:50:00,92.91,92.91,92.78,92.79,2400.0,88.0421,88.0421,87.9189,87.9284,2400.0
2018-12-31 10:55:00,92.76,92.77,92.66,92.74,3400.0,87.9,87.9094,87.8052,87.881,3400.0
2018-12-31 11:00:00,92.71,92.71,92.52,92.61,3156.0,87.8526,87.8526,87.6725,87.7578,3156.0
2018-12-31 11:05:00,92.65,92.74,92.48,92.48,7563.0,87.7957,87.881,87.6346,87.6346,7563.0
2018-12-31 11:10:00,92.45,92.45,92.27,92.37,3000.0,87.6062,87.6062,87.4356,87.5304,3000.0
2018-12-31 11:15:00,92.37,92.41,92.27,92.27,6276.0,87.5304,87.5683,87.4356,87.4356,6276.0
2018-12-31 11:20:00,92.37,92.37,92.08,92.09,4606.0,87.5304,87.5304,87.2556,87.2651,4606.0
2018-12-31 11:25:00,92.13,92.44,92.08,92.37,5800.0,87.303,87.5967,87.2556,87.5304,5800.0
2018-12-31 11:30:00,92.41,92.41,92.14,92.19,10370.0,87.5683,87.5683,87.3125,87.3598,10370.0
2018-12-31 11:35:00,92.17,92.59,92.15,92.59,4200.0,87.3409,87.7389,87.3219,87.7389,4200.0
2018-12-31 11:40:00,92.52,92.52,92.35,92.38,3027.0,87.6725,87.6725,87.5115,87.5399,3027.0
2018-12-31 11:45:00,92.41,92.72,92.41,92.72,2500.0,87.5683,87.8621,87.5683,87.8621,2500.0
2018-12-31 11:50:00,92.69,92.71,92.63,92.66,2850.0,87.8336,87.8526,87.7768,87.8052,2850.0
2018-12-31 11:55:00,92.64,92.74,92.56,92.74,2702.0,87.7863,87.881,87.7104,87.881,2702.0
2018-12-31 12:00:00,92.78,92.9,92.69,92.89,3401.0,87.9189,88.0326,87.8336,88.0232,3401.0
2018-12-31 12:05:00,92.84,92.96,92.79,92.96,1550.0,87.9758,88.0895,87.9284,88.0895,1550.0
2018-12-31 12:10:00,92.93,93.04,92.8,93.04,4236.0,88.0611,88.1653,87.9379,88.1653,4236.0
2018-12-31 12:15:00,92.96,92.97,92.81,92.82,3700.0,88.0895,88.099,87.9473,87.9568,3700.0
2018-12-31 12:20:00,92.82,92.96,92.82,92.93,3853.0,87.9568,88.0895,87.9568,88.0611,3853.0
2018-12-31 12:25:00,92.9,92.95,92.79,92.95,5603.0,88.0326,88.08,87.9284,88.08,5603.0
2018-12-31 12:30:00,92.98,93.01,92.92,92.95,3678.0,88.1084,88.1369,88.0516,88.08,3678.0
2018-12-31 12:35:00,92.97,93.18,92.97,93.17,2675.0,88.099,88.298,88.099,88.2885,2675.0
2018-12-31 12:40:00,93.17,93.2,93.07,93.18,3809.0,88.2885,88.3169,88.1937,88.298,3809.0
2018-12-31 12:45:00,93.16,93.32,93.16,93.26,2100.0,88.279,88.4306,88.279,88.3738,2100.0
2018-12-31 12:50:00,93.31,93.31,93.18,93.26,2253.0,88.4212,88.4212,88.298,88.3738,2253.0
2018-12-31 12:55:00,93.29,93.32,93.19,93.32,1500.0,88.4022,88.4306,88.3074,88.4306,1500.0
2018-12-31 13:00:00,93.35,93.41,93.28,93.41,4317.0,88.4591,88.5159,88.3927,88.5159,4317.0
2018-12-31 13:05:00,93.35,93.4,93.33,93.34,1709.0,88.4591,88.5064,88.4401,88.4496,1709.0
2018-12-31 13:10:00,93.34,93.37,93.23,93.23,5101.0,88.4496,88.478,88.3453,88.3453,5101.0
2018-12-31 13:15:00,93.29,93.34,93.28,93.32,1500.0,88.4022,88.4496,88.3927,88.4306,1500.0
2018-12-31 13:20:00,93.34,93.4,93.32,93.34,2420.0,88.4496,88.5064,88.4306,88.4496,2420.0
2018-12-31 13:25:00,93.36,93.38,93.33,93.37,1665.0,88.4685,88.4875,88.4401,88.478,1665.0
2018-12-31 13:30:00,93.38,93.44,93.33,93.4,5604.0,88.4875,88.5443,88.4401,88.5064,5604.0
2018-12-31 13:35:00,93.42,93.48,93.38,93.4,3300.0,88.5254,88.5822,88.4875,88.5064,3300.0
2018-12-31 13:40:00,93.42,93.47,93.32,93.32,3886.0,88.5254,88.5728,88.4306,88.4306,3886.0
2018-12-31 13:45:00,93.3,93.31,93.16,93.16,2262.0,88.4117,88.4212,88.279,88.279,2262.0
2018-12-31 13:50:00,93.17,93.17,92.94,92.97,2500.0,88.2885,88.2885,88.0705,88.099,2500.0
2018-12-31 13:55:00,93.0,93.01,92.82,92.82,3297.0,88.1274,88.1369,87.9568,87.9568,3297.0
2018-12-31 14:00:00,92.84,92.84,92.68,92.79,4800.0,87.9758,87.9758,87.8242,87.9284,4800.0
2018-12-31 14:05:00,92.82,92.94,92.81,92.88,4587.0,87.9568,88.0705,87.9473,88.0137,4587.0
2018-12-31 14:10:00,92.88,92.88,92.69,92.74,4506.0,88.0137,88.0137,87.8336,87.881,4506.0
2018-12-31 14:15:00,92.71,92.78,92.59,92.78,6987.0,87.8526,87.9189,87.7389,87.9189,6987.0
2018-12-31 14:20:00,92.75,92.75,92.42,92.48,6026.0,87.8905,87.8905,87.5778,87.6346,6026.0
2018-12-31 14:25:00,92.46,92.58,92.4,92.46,3929.0,87.6157,87.7294,87.5588,87.6157,3929.0
2018-12-31 14:30:00,92.48,92.53,92.41,92.5,3100.0,87.6346,87.682,87.5683,87.6536,3100.0
2018-12-31 14:35:00,92.45,92.59,92.45,92.59,4290.0,87.6062,87.7389,87.6062,87.7389,4290.0
2018-12-31 14:40:00,92.56,92.65,92.56,92.64,4002.0,87.7104,87.7957,87.7104,87.7863,4002.0
2018-12-31 14:45:00,92.61,92.75,92.59,92.68,4910.0,87.7578,87.8905,87.7389,87.8242,4910.0
2018-12-31 14:50:00,92.71,92.87,92.64,92.77,5300.0,87.8526,88.0042,87.7863,87.9094,5300.0
2018-12-31 14:55:00,92.77,92.82,92.61,92.61,4700.0,87.9094,87.9568,87.7578,87.7578,4700.0
2018-12-31 15:00:00,92.63,92.86,92.63,92.73,5800.0,87.7768,87.9947,87.7768,87.8715,5800.0
2018-12-31 15:05:00,92.77,92.78,92.58,92.58,5200.0,87.9094,87.9189,87.7294,87.7294,5200.0
2018-12-31 15:10:00,92.6,92.68,92.56,92.6,3683.0,87.7484,87.8242,87.7104,87.7484,3683.0
2018-12-31 15:15:00,92.64,92.64,92.5,92.59,3884.0,87.7863,87.7863,87.6536,87.7389,3884.0
2018-12-31 15:20:00,92.66,92.66,92.48,92.51,6455.0,87.8052,87.8052,87.6346,87.6631,6455.0
2018-12-31 15:25:00,92.52,92.73,92.52,92.66,7151.0,87.6725,87.8715,87.6725,87.8052,7151.0
2018-12-31 15:30:00,92.68,93.0,92.68,92.92,26367.0,87.8242,88.1274,87.8242,88.0516,26367.0
2018-12-31 15:35:00,92.92,93.0,92.86,92.99,13308.0,88.0516,88.1274,87.9947,88.1179,13308.0
2018-12-31 15:40:00,92.97,93.14,92.93,92.98,14556.0,88.099,88.2601,88.0611,88.1084,14556.0
2018-12-31 15:45:00,92.97,93.05,92.7,92.72,17985.0,88.099,88.1748,87.8431,87.8621,17985.0
2018-12-31 15:50:00,92.73,92.76,92.61,92.63,30634.0,87.8715,87.9,87.7578,87.7768,30634.0
2018-12-31 15:55:00,92.63,93.13,92.54,93.13,70032.0,87.7768,88.2506,87.6915,88.2506,70032.0
2019-01-02 09:30:00,91.34,92.15,91.33,91.82,16054.0,86.5544,87.3219,86.5449,87.0092,16054.0
2019-01-02 09:35:00,91.81,92.01,91.52,91.53,7800.0,86.9997,87.1893,86.7249,86.7344,7800.0
2019-01-02 09:40:00,91.5,91.67,91.29,91.66,12173.0,86.706,86.8671,86.507,86.8576,12173.0
2019-01-02 09:45:00,91.72,91.88,91.51,91.53,9555.0,86.9145,87.0661,86.7155,86.7344,9555.0
2019-01-02 09:50:00,91.62,91.81,91.49,91.64,8865.0,86.8197,86.9997,86.6965,86.8387,8865.0
2019-01-02 09:55:00,91.59,92.0,91.58,91.98,9968.0,86.7913,87.1798,86.7818,87.1608,9968.0
2019-01-02 10:00:00,91.97,92.23,91.87,92.23,8277.0,87.1514,87.3977,87.0566,87.3977,8277.0
2019-01-02 10:05:00,92.32,92.69,92.24,92.69,7270.0,87.483,87.8336,87.4072,87.8336,7270.0
2019-01-02 10:10:00,92.81,92.93,92.64,92.93,6256.0,87.9473,88.0611,87.7863,88.0611,6256.0
2019-01-02 10:15:00,92.86,93.02,92.78,92.88,5895.0,87.9947,88.1463,87.9189,88.0137,5895.0
2019-01-02 10:20:00,92.88,92.95,92.6,92.66,18780.0,88.0137,88.08,87.7484,87.8052,18780.0
2019-01-02 10:25:00,92.77,92.88,92.61,92.72,11724.0,87.9094,88.0137,87.7578,87.8621,11724.0
2019-01-02 10:30:00,92.63,92.66,92.24,92.26,6445.0,87.7768,87.8052,87.4072,87.4262,6445.0
2019-01-02 10:35:00,92.2,92.43,92.2,92.29,6382.0,87.3693,87.5873,87.3693,87.4546,6382.0
2019-01-02 10:40:00,92.34,92.73,92.34,92.65,5800.0,87.502,87.8715,87.502,87.7957,5800.0
2019-01-02 10:45:00,92.65,92.76,92.58,92.58,5972.0,87.7957,87.9,87.7294,87.7294,5972.0
2019-01-02 10:50:00,92.54,92.73,92.46,92.73,6220.0,87.6915,87.8715,87.6157,87.8715,6220.0
2019-01-02 10:55:00,92.66,92.79,92.61,92.61,6309.0,87.8052,87.9284,87.7578,87.7578,6309.0
2019-01-02 11:00:00,92.66,92.69,92.44,92.68,8681.0,87.8052,87.8336,87.5967,87.8242,8681.0
2019-01-02 11:05:00,92.73,92.97,92.73,92.97,6475.0,87.8715,88.099,87.8715,88.099,6475.0
2019-01-02 11:10:00,92.96,93.3,92.96,93.3,9145.0,88.0895,88.4117,88.0895,88.4117,9145.0
2019-01-02 11:15:00,93.34,93.41,93.05,93.17,13300.0,88.4496,88.5159,88.1748,88.2885,13300.0
2019-01-02 11:20:00,93.17,93.21,93.03,93.16,3500.0,88.2885,88.3264,88.1558,88.279,3500.0
2019-01-02 11:25:00,93.15,93.24,93.0,93.11,7397.0,88.2695,88.3548,88.1274,88.2316,7397.0
2019-01-02 11:30:00,93.15,93.21,93.09,93.21,5426.0,88.2695,88.3264,88.2127,88.3264,5426.0
2019-01-02 11:35:00,93.21,93.22,93.0,93.05,4600.0,88.3264,88.3359,88.1274,88.1748,4600.0
2019-01-02 11:40:00,93.02,93.31,93.0,93.31,4000.0,88.1463,88.4212,88.1274,88.4212,4000.0
2019-01-02 11:45:00,93.32,93.35,93.08,93.2,8101.0,88.4306,88.4591,88.2032,88.3169,8101.0
2019-01-02 11:50:00,93.2,93.21,92.9,92.92,6400.0,88.3169,88.3264,88.0326,88.0516,6400.0
2019-01-02 11:55:00,92.91,93.04,92.76,92.82,5566.0,88.0421,88.1653,87.9,87.9568,5566.0
2019-01-02 12:00:00,92.77,92.88,92.63,92.64,4404.0,87.9094,88.0137,87.7768,87.7863,4404.0
2019-01-02 12:05:00,92.67,92.82,92.53,92.53,5909.0,87.8147,87.9568,87.682,87.682,5909.0
2019-01-02 12:10:00,92.52,92.55,92.31,92.45,5262.0,87.6725,87.701,87.4735,87.6062,5262.0
2019-01-02 12:15:00,92.49,92.49,92.41,92.43,4500.0,87.6441,87.6441,87.5683,87.5873,4500.0
2019-01-02 12:20:00,92.4,92.42,92.22,92.28,7869.0,87.5588,87.5778,87.3883,87.4451,7869.0
2019-01-02 12:25:00,92.29,92.35,92.24,92.34,5105.0,87.4546,87.5115,87.4072,87.502,5105.0
2019-01-02 12:30:00,92.36,92.39,92.24,92.26,3800.0,87.5209,87.5494,87.4072,87.4262,3800.0
2019-01-02 12:35:00,92.32,92.63,92.32,92.63,5073.0,87.483,87.7768,87.483,87.7768,5073.0
2019-01-02 12:40:00,92.64,92.74,92.63,92.69,4842.0,87.7863,87.881,87.7768,87.8336,4842.0
2019-01-02 12:45:00,92.69,92.85,92.66,92.66,4185.0,87.8336,87.9853,87.8052,87.8052,4185.0
2019-01-02 12:50:00,92.69,92.8,92.65,92.65,3705.0,87.8336,87.9379,87.7957,87.7957,3705.0
2019-01-02 12:55:00,92.64,92.83,92.62,92.79,3400.0,87.7863,87.9663,87.7673,87.9284,3400.0
2019-01-02 13:00:00,92.81,92.9,92.81,92.9,3631.0,87.9473,88.0326,87.9473,88.0326,3631.0
2019-01-02 13:05:00,92.91,93.18,92.91,93.15,3565.0,88.0421,88.298,88.0421,88.2695,3565.0
2019-01-02 13:10:00,93.16,93.16,93.01,93.07,4122.0,88.279,88.279,88.1369,88.1937,4122.0
2019-01-02 13:15:00,93.06,93.1,93.0,93.09,2320.0,88.1843,88.2222,88.1274,88.2127,2320.0
2019-01-02 13:20:00,93.11,93.14,93.05,93.1,4562.0,88.2316,88.2601,88.1748,88.2222,4562.0
2019-01-02 13:25:00,93.1,93.22,93.06,93.17,5824.0,88.2222,88.3359,88.1843,88.2885,5824.0
2019-01-02 13:30:00,93.14,93.23,93.08,93.1,5515.0,88.2601,88.3453,88.2032,88.2222,5515.0
2019-01-02 13:35:00,93.12,93.12,92.8,92.93,2451.0,88.2411,88.2411,87.9379,88.0611,2451.0
2019-01-02 13:40:00,92.96,93.09,92.88,93.08,2400.0,88.0895,88.2127,88.0137,88.2032,2400.0
2019-01-02 13:45:00,93.05,93.16,93.05,93.15,4884.0,88.1748,88.279,88.1748,88.2695,4884.0
2019-01-02 13:50:00,93.18,93.24,93.12,93.15,3400.0,88.298,88.3548,88.2411,88.2695,3400.0
2019-01-02 13:55:00,93.15,93.4,93.15,93.4,4921.0,88.2695,88.5064,88.2695,88.5064,4921.0
2019-01-02 14:00:00,93.36,93.36,93.13,93.21,3993.0,88.4685,88.4685,88.2506,88.3264,3993.0
2019-01-02 14:05:00,93.21,93.24,92.86,92.86,3200.0,88.3264,88.3548,87.9947,87.9947,3200.0
2019-01-02 14:10:00,92.85,92.85,92.63,92.66,5091.0,87.9853,87.9853,87.7768,87.8052,5091.0
2019-01-02 14:15:00,92.72,92.92,92.67,92.83,5787.0,87.8621,88.0516,87.8147,87.9663,5787.0
2019-01-02 14:20:00,92.85,93.01,92.78,92.96,4261.0,87.9853,88.1369,87.9189,88.0895,4261.0
2019-01-02 14:25:00,92.99,93.02,92.83,92.9,4692.0,88.1179,88.1463,87.9663,88.0326,4692.0
2019-01-02 14:30:00,92.92,93.12,92.92,92.99,6610.0,88.0516,88.2411,88.0516,88.1179,6610.0
2019-01-02 14:35:00,92.94,93.01,92.93,92.93,1938.0,88.0705,88.1369,88.0611,88.0611,1938.0
2019-01-02 14:40:00,92.97,93.0,92.7,92.86,6034.0,88.099,88.1274,87.8431,87.9947,6034.0
2019-01-02 14:45:00,92.85,92.98,92.82,92.97,4312.0,87.9853,88.1084,87.9568,88.099,4312.0
2019-01-02 14:50:00,92.94,92.94,92.71,92.78,7802.0,88.0705,88.0705,87.8526,87.9189,7802.0
2019-01-02 14:55:00,92.85,92.93,92.8,92.8,8435.0,87.9853,88.0611,87.9379,87.9379,8435.0
2019-01-02 15:00:00,92.74,92.97,92.74,92.77,8723.0,87.881,88.099,87.881,87.9094,8723.0
2019-01-02 15:05:00,92.8,92.84,92.71,92.75,9844.0,87.9379,87.9758,87.8526,87.8905,9844.0
2019-01-02 15:10:00,92.73,92.86,92.64,92.86,8862.0,87.8715,87.9947,87.7863,87.9947,8862.0
2019-01-02 15:15:00,92.86,92.87,92.46,92.49,8484.0,87.9947,88.0042,87.6157,87.6441,8484.0
2019-01-02 15:20:00,92.48,92.66,92.42,92.59,16409.0,87.6346,87.8052,87.5778,87.7389,16409.0
2019-01-02 15:25:00,92.59,92.72,92.46,92.6,12632.0,87.7389,87.8621,87.6157,87.7484,12632.0
2019-01-02 15:30:00,92.57,92.57,92.41,92.43,12729.0,87.7199,87.7199,87.5683,87.5873,12729.0
2019-01-02 15:35:00,92.44,92.6,92.43,92.46,10600.0,87.5967,87.7484,87.5873,87.6157,10600.0
2019-01-02 15:40:00,92.46,92.58,92.44,92.49,12790.0,87.6157,87.7294,87.5967,87.6441,12790.0
2019-01-02 15:45:00,92.46,92.71,92.46,92.65,13698.0,87.6157,87.8526,87.6157,87.7957,13698.0
2019-01-02 15:50:00,92.64,92.81,92.63,92.77,20929.0,87.7863,87.9473,87.7768,87.9094,20929.0
2019-01-02 15:55:00,92.76,93.13,92.76,93.04,67624.0,87.9,88.2506,87.9,88.1653,67624.0
2019-01-03 09:30:00,93.11,93.71,92.99,93.25,21311.0,88.2316,88.8002,88.1179,88.3643,21311.0
2019-01-03 09:35:00,93.25,93.32,92.62,92.98,8600.0,88.3643,88.4306,87.7673,88.1084,8600.0
2019-01-03 09:40:00,92.98,93.19,92.91,93.01,6630.0,88.1084,88.3074,88.0421,88.1369,6630.0
2019-01-03 09:45:00,93.0,93.0,92.51,92.53,1413.0,88.1274,88.1274,87.6631,87.682,1413.0
2019-01-03 09:50:00,92.64,92.65,92.38,92.55,11196.0,87.7863,87.7957,87.5399,87.701,11196.0
2019-01-03 09:55:00,92.51,92.66,92.37,92.37,5200.0,87.6631,87.8052,87.5304,87.5304,5200.0
2019-01-03 10:00:00,92.37,92.37,91.73,91.77,5231.0,87.5304,87.5304,86.9239,86.9618,5231.0
2019-01-03 10:05:00,91.78,91.78,91.64,91.64,1416.0,86.9713,86.9713,86.8387,86.8387,1416.0
2019-01-03 10:10:00,91.65,91.7,91.5,91.5,1300.0,86.8481,86.8955,86.706,86.706,1300.0
2019-01-03 10:15:00,91.54,91.54,91.27,91.5,12844.0,86.7439,86.7439,86.488,86.706,12844.0
2019-01-03 10:20:00,91.43,91.53,91.31,91.51,9806.0,86.6397,86.7344,86.5259,86.7155,9806.0
2019-01-03 10:25:00,91.47,91.51,91.32,91.41,9058.0,86.6776,86.7155,86.5354,86.6207,9058.0
2019-01-03 10:30:00,91.43,91.43,91.15,91.25,8621.0,86.6397,86.6397,86.3743,86.4691,8621.0
2019-01-03 10:35:00,91.15,91.15,90.68,90.95,15852.0,86.3743,86.3743,85.9289,86.1848,15852.0
2019-01-03 10:40:00,90.98,91.23,90.98,91.11,3600.0,86.2132,86.4501,86.2132,86.3364,3600.0
2019-01-03 10:45:00,91.17,91.45,91.17,91.27,2552.0,86.3933,86.6586,86.3933,86.488,2552.0
2019-01-03 10:50:00,91.32,91.54,91.32,91.4,2831.0,86.5354,86.7439,86.5354,86.6112,2831.0
2019-01-03 10:55:00,91.61,91.77,91.61,91.77,2062.0,86.8102,86.9618,86.8102,86.9618,2062.0
2019-01-03 11:00:00,91.8,91.87,91.67,91.87,6882.0,86.9903,87.0566,86.8671,87.0566,6882.0
2019-01-03 11:05:00,91.84,91.84,91.6,91.62,4300.0,87.0282,87.0282,86.8007,86.8197,4300.0
2019-01-03 11:10:00,91.62,91.92,91.62,91.92,3487.0,86.8197,87.104,86.8197,87.104,3487.0
2019-01-03 11:15:00,91.95,92.13,91.95,92.01,5003.0,87.1324,87.303,87.1324,87.1893,5003.0
2019-01-03 11:20:00,91.98,92.25,91.98,92.12,4681.0,87.1608,87.4167,87.1608,87.2935,4681.0
2019-01-03 11:25:00,92.1,92.1,91.94,91.97,4700.0,87.2745,87.2745,87.1229,87.1514,4700.0
2019-01-03 11:30:00,91.97,92.01,91.79,91.92,4973.0,87.1514,87.1893,86.9808,87.104,4973.0
2019-01-03 11:35:00,91.95,92.5,91.95,92.48,5420.0,87.1324,87.6536,87.1324,87.6346,5420.0
2019-01-03 11:40:00,92.55,92.94,92.49,92.81,6000.0,87.701,88.0705,87.6441,87.9473,6000.0
2019-01-03 11:45:00,92.91,92.95,92.67,92.67,10222.0,88.0421,88.08,87.8147,87.8147,10222.0
2019-01-03 11:50:00,92.68,92.77,92.43,92.5,3898.0,87.8242,87.9094,87.5873,87.6536,3898.0
2019-01-03 11:55:00,92.49,92.63,92.46,92.62,6485.0,87.6441,87.7768,87.6157,87.7673,6485.0
2019-01-03 12:00:00,92.64,92.69,92.3,92.3,10114.0,87.7863,87.8336,87.4641,87.4641,10114.0
2019-01-03 12:05:00,92.21,92.21,92.09,92.13,1500.0,87.3788,87.3788,87.2651,87.303,1500.0
2019-01-03 12:10:00,92.09,92.3,92.06,92.19,4594.0,87.2651,87.4641,87.2366,87.3598,4594.0
2019-01-03 12:15:00,92.25,92.32,92.03,92.11,1927.0,87.4167,87.483,87.2082,87.284,1927.0
2019-01-03 12:20:00,92.12,92.26,92.08,92.23,1499.0,87.2935,87.4262,87.2556,87.3977,1499.0
2019-01-03 12:25:00,92.2,92.2,92.01,92.12,2800.0,87.3693,87.3693,87.1893,87.2935,2800.0
2019-01-03 12:30:00,92.06,92.18,91.98,92.13,3100.0,87.2366,87.3504,87.1608,87.303,3100.0
2019-01-03 12:35:00,92.09,92.1,91.76,91.8,2100.0,87.2651,87.2745,86.9524,86.9903,2100.0
2019-01-03 12:40:00,91.81,91.86,91.66,91.8,3115.0,86.9997,87.0471,86.8576,86.9903,3115.0
2019-01-03 12:45:00,91.83,92.03,91.8,91.89,2100.0,87.0187,87.2082,86.9903,87.0756,2100.0
2019-01-03 12:50:00,91.99,92.08,91.93,91.96,2500.0,87.1703,87.2556,87.1135,87.1419,2500.0
2019-01-03 12:55:00,92.03,92.04,91.87,91.96,2408.0,87.2082,87.2177,87.0566,87.1419,2408.0
2019-01-03 13:00:00,91.93,91.93,91.65,91.69,2900.0,87.1135,87.1135,86.8481,86.886,2900.0
2019-01-03 13:05:00,91.73,91.73,91.58,91.61,1800.0,86.9239,86.9239,86.7818,86.8102,1800.0
2019-01-03 13:10:00,91.56,91.73,91.55,91.73,2840.0,86.7628,86.9239,86.7534,86.9239,2840.0
2019-01-03 13:15:00,91.68,91.68,91.22,91.22,4525.0,86.8766,86.8766,86.4407,86.4407,4525.0
2019-01-03 13:20:00,91.28,91.42,91.28,91.42,2300.0,86.4975,86.6302,86.4975,86.6302,2300.0
2019-01-03 13:25:00,91.34,91.48,91.27,91.36,3317.0,86.5544,86.687,86.488,86.5733,3317.0
2019-01-03 13:30:00,91.41,91.49,91.32,91.4,2500.0,86.6207,86.6965,86.5354,86.6112,2500.0
2019-01-03 13:35:00,91.39,91.65,91.39,91.65,1800.0,86.6017,86.8481,86.6017,86.8481,1800.0
2019-01-03 13:40:00,91.6,91.67,91.59,91.66,1000.0,86.8007,86.8671,86.7913,86.8576,1000.0
2019-01-03 13:45:00,91.65,91.65,91.48,91.55,2102.0,86.8481,86.8481,86.687,86.7534,2102.0
2019-01-03 13:50:00,91.54,91.54,91.36,91.42,2748.0,86.7439,86.7439,86.5733,86.6302,2748.0
2019-01-03 13:55:00,91.35,91.36,91.21,91.33,2432.0,86.5638,86.5733,86.4312,86.5449,2432.0
2019-01-03 14:00:00,91.31,91.45,91.25,91.36,2600.0,86.5259,86.6586,86.4691,86.5733,2600.0
2019-01-03 14:05:00,91.39,91.6,91.39,91.53,2200.0,86.6017,86.8007,86.6017,86.7344,2200.0
2019-01-03 14:10:00,91.6,91.62,91.51,91.54,2324.0,86.8007,86.8197,86.7155,86.7439,2324.0
2019-01-03 14:15:00,91.51,91.63,91.47,91.63,3100.0,86.7155,86.8292,86.6776,86.8292,3100.0
2019-01-03 14:20:00,91.59,91.69,91.58,91.6,2975.0,86.7913,86.886,86.7818,86.8007,2975.0
2019-01-03 14:25:00,91.55,91.81,91.48,91.78,3070.0,86.7534,86.9997,86.687,86.9713,3070.0
2019-01-03 14:30:00,91.84,91.89,91.68,91.7,1700.0,87.0282,87.0756,86.8766,86.8955,1700.0
2019-01-03 14:35:00,91.73,91.74,91.62,91.71,3800.0,86.9239,86.9334,86.8197,86.905,3800.0
2019-01-03 14:40:00,91.71,91.72,91.55,91.56,2800.0,86.905,86.9145,86.7534,86.7628,2800.0
2019-01-03 14:45:00,91.55,91.55,91.42,91.47,3428.0,86.7534,86.7534,86.6302,86.6776,3428.0
2019-01-03 14:50:00,91.5,91.54,91.41,91.44,1900.0,86.706,86.7439,86.6207,86.6491,1900.0
2019-01-03 14:55:00,91.44,91.44,91.25,91.36,4085.0,86.6491,86.6491,86.4691,86.5733,4085.0
2019-01-03 15:00:00,91.32,91.38,91.24,91.24,3330.0,86.5354,86.5923,86.4596,86.4596,3330.0
2019-01-03 15:05:00,91.25,91.33,91.22,91.31,2702.0,86.4691,86.5449,86.4407,86.5259,2702.0
2019-01-03 15:10:00,91.23,91.31,91.18,91.18,3050.0,86.4501,86.5259,86.4028,86.4028,3050.0
2019-01-03 15:15:00,91.11,91.45,91.11,91.39,4000.0,86.3364,86.6586,86.3364,86.6017,4000.0
2019-01-03 15:20:00,91.37,91.46,91.31,91.38,6016.0,86.5828,86.6681,86.5259,86.5923,6016.0
2019-01-03 15:25:00,91.39,91.52,91.34,91.4,4000.0,86.6017,86.7249,86.5544,86.6112,4000.0
2019-01-03 15:30:00,91.39,91.62,91.34,91.52,7196.0,86.6017,86.8197,86.5544,86.7249,7196.0
2019-01-03 15:35:00,91.54,91.56,91.25,91.27,6200.0,86.7439,86.7628,86.4691,86.488,6200.0
2019-01-03 15:40:00,91.28,91.46,91.25,91.42,5563.0,86.4975,86.6681,86.4691,86.6302,5563.0
2019-01-03 15:45:00,91.43,91.49,91.37,91.42,14691.0,86.6397,86.6965,86.5828,86.6302,14691.0
2019-01-03 15:50:00,91.43,91.5,91.31,91.42,20394.0,86.6397,86.706,86.5259,86.6302,20394.0
2019-01-03 15:55:00,91.4,91.49,91.21,91.34,59226.0,86.6112,86.6965,86.4312,86.5544,59226.0
2019-01-04 09:30:00,92.29,92.32,91.97,92.32,8576.0,87.4546,87.483,87.1514,87.483,8576.0
2019-01-04 09:35:00,92.33,92.62,92.05,92.59,8094.0,87.4925,87.7673,87.2272,87.7389,8094.0
2019-01-04 09:40:00,92.52,92.52,92.26,92.5,4225.0,87.6725,87.6725,87.4262,87.6536,4225.0
2019-01-04 09:45:00,92.51,92.58,92.46,92.53,2600.0,87.6631,87.7294,87.6157,87.682,2600.0
2019-01-04 09:50:00,92.53,92.81,92.44,92.81,5808.0,87.682,87.9473,87.5967,87.9473,5808.0
2019-01-04 09:55:00,92.77,92.85,92.68,92.85,1500.0,87.9094,87.9853,87.8242,87.9853,1500.0
2019-01-04 10:00:00,92.87,93.07,92.85,92.93,4280.0,88.0042,88.1937,87.9853,88.0611,4280.0
2019-01-04 10:05:00,92.86,93.02,92.76,93.02,2500.0,87.9947,88.1463,87.9,88.1463,2500.0
2019-01-04 10:10:00,93.05,93.05,92.75,92.81,3620.0,88.1748,88.1748,87.8905,87.9473,3620.0
2019-01-04 10:15:00,92.81,92.88,92.73,92.8,4500.0,87.9473,88.0137,87.8715,87.9379,4500.0
2019-01-04 10:20:00,92.82,93.25,92.59,93.2,9886.0,87.9568,88.3643,87.7389,88.3169,9886.0
2019-01-04 10:25:00,93.2,93.61,93.19,93.61,5727.0,88.3169,88.7054,88.3074,88.7054,5727.0
2019-01-04 10:30:00,93.67,93.87,93.63,93.64,4841.0,88.7623,88.9518,88.7244,88.7339,4841.0
2019-01-04 10:35:00,93.55,93.67,93.43,93.5,3500.0,88.6486,88.7623,88.5349,88.6012,3500.0
2019-01-04 10:40:00,93.46,93.46,93.17,93.18,2100.0,88.5633,88.5633,88.2885,88.298,2100.0
2019-01-04 10:45:00,93.16,93.27,93.12,93.12,3200.0,88.279,88.3832,88.2411,88.2411,3200.0
2019-01-04 10:50:00,93.2,93.48,93.16,93.19,3800.0,88.3169,88.5822,88.279,88.3074,3800.0
2019-01-04 10:55:00,93.19,93.26,93.17,93.26,1900.0,88.3074,88.3738,88.2885,88.3738,1900.0
2019-01-04 11:00:00,93.27,93.7,93.21,93.7,5200.0,88.3832,88.7907,88.3264,88.7907,5200.0
2019-01-04 11:05:00,93.65,93.71,93.52,93.65,3231.0,88.7433,88.8002,88.6202,88.7433,3231.0
2019-01-04 11:10:00,93.67,93.8,93.51,93.51,3100.0,88.7623,88.8855,88.6107,88.6107,3100.0
2019-01-04 11:15:00,93.52,93.66,93.35,93.63,7003.0,88.6202,88.7528,88.4591,88.7244,7003.0
2019-01-04 11:20:00,93.6,93.71,93.54,93.54,3262.0,88.696,88.8002,88.6391,88.6391,3262.0
2019-01-04 11:25:00,93.53,93.57,93.35,93.35,2300.0,88.6296,88.6675,88.4591,88.4591,2300.0
2019-01-04 11:30:00,93.32,93.55,93.19,93.55,3754.0,88.4306,88.6486,88.3074,88.6486,3754.0
2019-01-04 11:35:00,93.49,93.51,93.38,93.44,2500.0,88.5917,88.6107,88.4875,88.5443,2500.0
2019-01-04 11:40:00,93.5,93.65,93.5,93.59,1920.0,88.6012,88.7433,88.6012,88.6865,1920.0
2019-01-04 11:45:00,93.63,93.79,93.63,93.74,2100.0,88.7244,88.876,88.7244,88.8286,2100.0
2019-01-04 11:50:00,93.76,93.96,93.76,93.95,2329.0,88.8476,89.0371,88.8476,89.0276,2329.0
2019-01-04 11:55:00,94.0,94.01,93.83,93.9,3700.0,89.075,89.0845,88.9139,88.9802,3700.0
2019-01-04 12:00:00,93.87,93.88,93.65,93.65,1900.0,88.9518,88.9613,88.7433,88.7433,1900.0
2019-01-04 12:05:00,93.67,93.84,93.64,93.83,2714.0,88.7623,88.9234,88.7339,88.9139,2714.0
2019-01-04 12:10:00,93.89,93.89,93.8,93.85,600.0,88.9708,88.9708,88.8855,88.9329,600.0
2019-01-04 12:15:00,93.9,94.12,93.85,94.12,2000.0,88.9802,89.1887,88.9329,89.1887,2000.0
2019-01-04 12:20:00,94.09,94.22,94.09,94.1,3456.0,89.1603,89.2835,89.1603,89.1698,3456.0
2019-01-04 12:25:00,94.12,94.16,94.11,94.11,800.0,89.1887,89.2266,89.1792,89.1792,800.0
2019-01-04 12:30:00,94.1,94.1,93.96,94.06,1800.0,89.1698,89.1698,89.0371,89.1319,1800.0
2019-01-04 12:35:00,94.11,94.15,94.08,94.15,1800.0,89.1792,89.2171,89.1508,89.2171,1800.0
2019-01-04 12:40:00,94.17,94.27,94.15,94.25,7357.0,89.2361,89.3309,89.2171,89.3119,7357.0
2019-01-04 12:45:00,94.21,94.27,94.2,94.26,4150.0,89.274,89.3309,89.2645,89.3214,4150.0
2019-01-04 12:50:00,94.26,94.33,94.24,94.24,1804.0,89.3214,89.3877,89.3024,89.3024,1804.0
2019-01-04 12:55:00,94.21,94.28,94.16,94.16,1470.0,89.274,89.3403,89.2266,89.2266,1470.0
2019-01-04 13:00:00,94.22,94.29,94.12,94.16,6202.0,89.2835,89.3498,89.1887,89.2266,6202.0
2019-01-04 13:05:00,94.15,94.31,94.12,94.31,3926.0,89.2171,89.3688,89.1887,89.3688,3926.0
2019-01-04 13:10:00,94.26,94.26,94.05,94.08,2603.0,89.3214,89.3214,89.1224,89.1508,2603.0
2019-01-04 13:15:00,94.1,94.12,94.01,94.12,2601.0,89.1698,89.1887,89.0845,89.1887,2601.0
2019-01-04 13:20:00,94.09,94.09,93.97,93.97,2000.0,89.1603,89.1603,89.0466,89.0466,2000.0
2019-01-04 13:25:00,93.95,93.99,93.89,93.99,3004.0,89.0276,89.0655,88.9708,89.0655,3004.0
2019-01-04 13:30:00,94.03,94.18,94.03,94.07,2800.0,89.1034,89.2456,89.1034,89.1413,2800.0
2019-01-04 13:35:00,94.06,94.06,93.9,93.9,2000.0,89.1319,89.1319,88.9802,88.9802,2000.0
2019-01-04 13:40:00,93.88,93.88,93.68,93.7,2200.0,88.9613,88.9613,88.7718,88.7907,2200.0
2019-01-04 13:45:00,93.67,93.87,93.67,93.86,3728.0,88.7623,88.9518,88.7623,88.9423,3728.0
2019-01-04 13:50:00,93.85,94.02,93.84,94.02,2850.0,88.9329,89.094,88.9234,89.094,2850.0
2019-01-04 13:55:00,94.0,94.0,93.9,93.96,1310.0,89.075,89.075,88.9802,89.0371,1310.0
2019-01-04 14:00:00,94.0,94.02,93.78,93.87,1900.0,89.075,89.094,88.8665,88.9518,1900.0
2019-01-04 14:05:00,93.91,93.94,93.72,93.81,2946.0,88.9897,89.0181,88.8097,88.895,2946.0
2019-01-04 14:10:00,93.84,93.95,93.84,93.9,2100.0,88.9234,89.0276,88.9234,88.9802,2100.0
2019-01-04 14:15:00,93.88,93.97,93.81,93.9,1600.0,88.9613,89.0466,88.895,88.9802,1600.0
2019-01-04 14:20:00,93.9,94.03,93.9,94.03,2927.0,88.9802,89.1034,88.9802,89.1034,2927.0
2019-01-04 14:25:00,94.07,94.19,94.02,94.19,5286.0,89.1413,89.255,89.094,89.255,5286.0
2019-01-04 14:30:00,94.16,94.27,94.15,94.26,2685.0,89.2266,89.3309,89.2171,89.3214,2685.0
2019-01-04 14:35:00,94.29,94.33,94.25,94.27,4300.0,89.3498,89.3877,89.3119,89.3309,4300.0
2019-01-04 14:40:00,94.34,94.39,94.22,94.36,4606.0,89.3972,89.4446,89.2835,89.4161,4606.0
2019-01-04 14:45:00,94.31,94.31,94.04,94.1,4000.0,89.3688,89.3688,89.1129,89.1698,4000.0
2019-01-04 14:50:00,94.17,94.2,94.03,94.06,2201.0,89.2361,89.2645,89.1034,89.1319,2201.0
2019-01-04 14:55:00,94.05,94.08,93.92,94.0,5000.0,89.1224,89.1508,88.9992,89.075,5000.0
2019-01-04 15:00:00,94.01,94.28,93.99,94.28,4500.0,89.0845,89.3403,89.0655,89.3403,4500.0
2019-01-04 15:05:00,94.25,94.38,94.21,94.27,5100.0,89.3119,89.4351,89.274,89.3309,5100.0
2019-01-04 15:10:00,94.24,94.37,94.21,94.37,3100.0,89.3024,89.4256,89.274,89.4256,3100.0
2019-01-04 15:15:00,94.34,94.41,94.25,94.27,3972.0,89.3972,89.4635,89.3119,89.3309,3972.0
2019-01-04 15:20:00,94.26,94.26,94.01,94.03,5869.0,89.3214,89.3214,89.0845,89.1034,5869.0
2019-01-04 15:25:00,94.01,94.1,93.97,94.06,6402.0,89.0845,89.1698,89.0466,89.1319,6402.0
2019-01-04 15:30:00,94.05,94.37,94.05,94.37,7905.0,89.1224,89.4256,89.1224,89.4256,7905.0
2019-01-04 15:35:00,94.39,94.4,94.24,94.26,10057.0,89.4446,89.454,89.3024,89.3214,10057.0
2019-01-04 15:40:00,94.27,94.44,94.27,94.43,16130.0,89.3309,89.4919,89.3309,89.4825,16130.0
2019-01-04 15:45:00,94.45,94.54,94.43,94.44,26730.0,89.5014,89.5867,89.4825,89.4919,26730.0
2019-01-04 15:50:00,94.41,94.48,94.23,94.28,30206.0,89.4635,89.5299,89.293,89.3403,30206.0
2019-01-04 15:55:00,94.3,94.41,94.16,94.24,67075.0,89.3593,89.4635,89.2266,89.3024,67075.0
2019-01-07 09:30:00,94.16,94.16,94.16,94.16,1931.0,89.2266,89.2266,89.2266,89.2266,1931.0
2019-01-07 09:35:00,94.19,94.22,93.8,94.12,6807.0,89.255,89.2835,88.8855,89.1887,6807.0
2019-01-07 09:40:00,94.16,94.9,94.16,94.69,5296.0,89.2266,89.9278,89.2266,89.7288,5296.0
2019-01-07 09:45:00,94.76,94.76,94.6,94.6,600.0,89.7952,89.7952,89.6436,89.6436,600.0
2019-01-07 09:50:00,94.67,94.67,94.4,94.52,4700.0,89.7099,89.7099,89.454,89.5678,4700.0
2019-01-07 09:55:00,94.67,94.82,94.57,94.74,4738.0,89.7099,89.852,89.6151,89.7762,4738.0
2019-01-07 10:00:00,94.66,94.88,94.63,94.87,3539.0,89.7004,89.9089,89.672,89.8994,3539.0
2019-01-07 10:05:00,94.84,95.09,94.7,94.89,4574.0,89.871,90.1079,89.7383,89.9184,4574.0
2019-01-07 10:10:00,94.82,94.82,94.56,94.56,1000.0,89.852,89.852,89.6057,89.6057,1000.0
2019-01-07 10:15:00,94.55,94.6,94.33,94.33,4500.0,89.5962,89.6436,89.3877,89.3877,4500.0
2019-01-07 10:20:00,94.31,94.39,94.16,94.33,4675.0,89.3688,89.4446,89.2266,89.3877,4675.0
2019-01-07 10:25:00,94.39,94.58,94.34,94.34,7913.0,89.4446,89.6246,89.3972,89.3972,7913.0
2019-01-07 10:30:00,94.37,94.51,94.3,94.4,3609.0,89.4256,89.5583,89.3593,89.454,3609.0
2019-01-07 10:35:00,94.41,94.49,94.19,94.36,3900.0,89.4635,89.5393,89.255,89.4161,3900.0
2019-01-07 10:40:00,94.36,94.39,94.19,94.2,9100.0,89.4161,89.4446,89.255,89.2645,9100.0
2019-01-07 10:45:00,94.2,94.21,94.06,94.16,7763.0,89.2645,89.274,89.1319,89.2266,7763.0
2019-01-07 10:50:00,94.13,94.14,93.99,93.99,5629.0,89.1982,89.2077,89.0655,89.0655,5629.0
2019-01-07 10:55:00,93.97,93.99,93.83,93.91,3123.0,89.0466,89.0655,88.9139,88.9897,3123.0
2019-01-07 11:00:00,93.87,93.99,93.75,93.87,14000.0,88.9518,89.0655,88.8381,88.9518,14000.0
2019-01-07 11:05:00,93.85,93.98,93.79,93.96,2914.0,88.9329,89.056,88.876,89.0371,2914.0
2019-01-07 11:10:00,93.93,94.08,93.88,93.89,4529.0,89.0087,89.1508,88.9613,88.9708,4529.0
2019-01-07 11:15:00,93.97,94.0,93.91,93.91,1710.0,89.0466,89.075,88.9897,88.9897,1710.0
2019-01-07 11:20:00,93.91,94.0,93.86,93.92,5932.0,88.9897,89.075,88.9423,88.9992,5932.0
2019-01-07 11:25:00,93.9,93.94,93.83,93.86,3600.0,88.9802,89.0181,88.9139,88.9423,3600.0
2019-01-07 11:30:00,93.83,93.89,93.76,93.8,13488.0,88.9139,88.9708,88.8476,88.8855,13488.0
2019-01-07 11:35:00,93.81,94.07,93.81,94.01,7200.0,88.895,89.1413,88.895,89.0845,7200.0
2019-01-07 11:40:00,93.97,93.99,93.92,93.94,4667.0,89.0466,89.0655,88.9992,89.0181,4667.0
2019-01-07 11:45:00,93.92,93.98,93.81,93.9,7604.0,88.9992,89.056,88.895,88.9802,7604.0
2019-01-07 11:50:00,93.92,94.15,93.92,94.13,11903.0,88.9992,89.2171,88.9992,89.1982,11903.0
2019-01-07 11:55:00,94.17,94.18,94.09,94.18,3400.0,89.2361,89.2456,89.1603,89.2456,3400.0
2019-01-07 12:00:00,94.17,94.17,94.1,94.1,4400.0,89.2361,89.2361,89.1698,89.1698,4400.0
2019-01-07 12:05:00,94.11,94.12,93.95,94.03,6320.0,89.1792,89.1887,89.0276,89.1034,6320.0
2019-01-07 12:10:00,94.03,94.2,94.03,94.18,2106.0,89.1034,89.2645,89.1034,89.2456,2106.0
2019-01-07 12:15:00,94.26,94.38,94.26,94.38,700.0,89.3214,89.4351,89.3214,89.4351,700.0
2019-01-07 12:20:00,94.37,94.38,94.32,94.36,2479.0,89.4256,89.4351,89.3782,89.4161,2479.0
2019-01-07 12:25:00,94.38,94.51,94.38,94.45,4400.0,89.4351,89.5583,89.4351,89.5014,4400.0
2019-01-07 12:30:00,94.42,94.55,94.38,94.55,4439.0,89.473,89.5962,89.4351,89.5962,4439.0
2019-01-07 12:35:00,94.56,94.62,94.5,94.62,1100.0,89.6057,89.6625,89.5488,89.6625,1100.0
2019-01-07 12:40:00,94.66,94.7,94.58,94.63,2502.0,89.7004,89.7383,89.6246,89.672,2502.0
2019-01-07 12:45:00,94.63,94.67,94.44,94.46,5752.0,89.672,89.7099,89.4919,89.5109,5752.0
2019-01-07 12:50:00,94.47,94.5,94.35,94.46,4342.0,89.5204,89.5488,89.4067,89.5109,4342.0
2019-01-07 12:55:00,94.46,94.58,94.4,94.51,3200.0,89.5109,89.6246,89.454,89.5583,3200.0
2019-01-07 13:00:00,94.48,94.56,94.43,94.54,3200.0,89.5299,89.6057,89.4825,89.5867,3200.0
2019-01-07 13:05:00,94.58,94.58,94.45,94.47,1870.0,89.6246,89.6246,89.5014,89.5204,1870.0
2019-01-07 13:10:00,94.49,94.69,94.49,94.64,2600.0,89.5393,89.7288,89.5393,89.6815,2600.0
2019-01-07 13:15:00,94.63,94.77,94.63,94.71,1043.0,89.672,89.8047,89.672,89.7478,1043.0
2019-01-07 13:20:00,94.76,94.77,94.66,94.72,2900.0,89.7952,89.8047,89.7004,89.7573,2900.0
2019-01-07 13:25:00,94.72,94.73,94.6,94.64,1200.0,89.7573,89.7668,89.6436,89.6815,1200.0
2019-01-07 13:30:00,94.64,94.64,94.54,94.61,4805.0,89.6815,89.6815,89.5867,89.653,4805.0
2019-01-07 13:35:00,94.62,94.71,94.61,94.66,4004.0,89.6625,89.7478,89.653,89.7004,4004.0
2019-01-07 13:40:00,94.63,94.71,94.6,94.71,1929.0,89.672,89.7478,89.6436,89.7478,1929.0
2019-01-07 13:45:00,94.69,94.7,94.41,94.44,4811.0,89.7288,89.7383,89.4635,89.4919,4811.0
2019-01-07 13:50:00,94.39,94.41,94.33,94.41,1900.0,89.4446,89.4635,89.3877,89.4635,1900.0
2019-01-07 13:55:00,94.37,94.47,94.31,94.31,1800.0,89.4256,89.5204,89.3688,89.3688,1800.0
2019-01-07 14:00:00,94.29,94.42,94.29,94.41,2400.0,89.3498,89.473,89.3498,89.4635,2400.0
2019-01-07 14:05:00,94.36,94.44,94.2,94.27,2600.0,89.4161,89.4919,89.2645,89.3309,2600.0
2019-01-07 14:10:00,94.24,94.26,93.99,94.05,8000.0,89.3024,89.3214,89.0655,89.1224,8000.0
2019-01-07 14:15:00,94.03,94.08,93.95,94.01,9042.0,89.1034,89.1508,89.0276,89.0845,9042.0
2019-01-07 14:20:00,94.02,94.13,94.0,94.09,4077.0,89.094,89.1982,89.075,89.1603,4077.0
2019-01-07 14:25:00,94.08,94.16,94.03,94.07,4126.0,89.1508,89.2266,89.1034,89.1413,4126.0
2019-01-07 14:30:00,94.09,94.13,94.02,94.06,4650.0,89.1603,89.1982,89.094,89.1319,4650.0
2019-01-07 14:35:00,94.08,94.08,93.99,93.99,2100.0,89.1508,89.1508,89.0655,89.0655,2100.0
2019-01-07 14:40:00,93.99,94.08,93.92,93.98,9708.0,89.0655,89.1508,88.9992,89.056,9708.0
2019-01-07 14:45:00,94.01,94.03,93.92,93.95,6248.0,89.0845,89.1034,88.9992,89.0276,6248.0
2019-01-07 14:50:00,93.96,93.98,93.72,93.72,5531.0,89.0371,89.056,88.8097,88.8097,5531.0
2019-01-07 14:55:00,93.7,93.73,93.62,93.7,6000.0,88.7907,88.8191,88.7149,88.7907,6000.0
2019-01-07 15:00:00,93.68,93.9,93.64,93.9,4800.0,88.7718,88.9802,88.7339,88.9802,4800.0
2019-01-07 15:05:00,93.88,93.89,93.8,93.82,4979.0,88.9613,88.9708,88.8855,88.9044,4979.0
2019-01-07 15:10:00,93.81,93.83,93.72,93.83,5002.0,88.895,88.9139,88.8097,88.9139,5002.0
2019-01-07 15:15:00,93.83,93.87,93.8,93.84,4006.0,88.9139,88.9518,88.8855,88.9234,4006.0
2019-01-07 15:20:00,93.86,93.86,93.8,93.85,3608.0,88.9423,88.9423,88.8855,88.9329,3608.0
2019-01-07 15:25:00,93.86,93.95,93.85,93.92,6822.0,88.9423,89.0276,88.9329,88.9992,6822.0
2019-01-07 15:30:00,93.92,93.92,93.73,93.79,8827.0,88.9992,88.9992,88.8191,88.876,8827.0
2019-01-07 15:35:00,93.8,93.89,93.75,93.84,6854.0,88.8855,88.9708,88.8381,88.9234,6854.0
2019-01-07 15:40:00,93.79,93.79,93.69,93.74,5995.0,88.876,88.876,88.7812,88.8286,5995.0
2019-01-07 15:45:00,93.76,93.89,93.75,93.85,9054.0,88.8476,88.9708,88.8381,88.9329,9054.0
2019-01-07 15:50:00,93.85,93.87,93.68,93.7,14447.0,88.9329,88.9518,88.7718,88.7907,14447.0
2019-01-07 15:55:00,93.73,93.77,93.52,93.67,59173.0,88.8191,88.8571,88.6202,88.7623,59173.0
2019-01-08 09:30:00,94.07,94.36,94.07,94.34,4242.0,89.1413,89.4161,89.1413,89.3972,4242.0
2019-01-08 09:35:00,94.38,94.56,94.19,94.24,4330.0,89.4351,89.6057,89.255,89.3024,4330.0
2019-01-08 09:40:00,94.4,94.55,94.36,94.52,746.0,89.454,89.5962,89.4161,89.5678,746.0
2019-01-08 09:45:00,94.51,94.51,93.98,94.09,4984.0,89.5583,89.5583,89.056,89.1603,4984.0
2019-01-08 09:50:00,94.11,94.11,93.92,93.93,5339.0,89.1792,89.1792,88.9992,89.0087,5339.0
2019-01-08 09:55:00,93.96,94.23,93.96,94.23,2000.0,89.0371,89.293,89.0371,89.293,2000.0
2019-01-08 10:00:00,94.14,94.62,94.08,94.62,3809.0,89.2077,89.6625,89.1508,89.6625,3809.0
2019-01-08 10:05:00,94.56,94.81,94.47,94.49,5242.0,89.6057,89.8426,89.5204,89.5393,5242.0
2019-01-08 10:10:00,94.43,94.43,93.9,93.91,4987.0,89.4825,89.4825,88.9802,88.9897,4987.0
2019-01-08 10:15:00,93.95,94.12,93.62,93.62,6901.0,89.0276,89.1887,88.7149,88.7149,6901.0
2019-01-08 10:20:00,93.74,93.93,93.72,93.93,2322.0,88.8286,89.0087,88.8097,89.0087,2322.0
2019-01-08 10:25:00,93.82,93.89,93.64,93.73,5206.0,88.9044,88.9708,88.7339,88.8191,5206.0
2019-01-08 10:30:00,93.8,93.8,93.4,93.58,2300.0,88.8855,88.8855,88.5064,88.677,2300.0
2019-01-08 10:35:00,93.58,93.61,93.44,93.45,9601.0,88.677,88.7054,88.5443,88.5538,9601.0
2019-01-08 10:40:00,93.57,93.63,93.5,93.56,3941.0,88.6675,88.7244,88.6012,88.6581,3941.0
2019-01-08 10:45:00,93.57,93.57,93.4,93.4,9200.0,88.6675,88.6675,88.5064,88.5064,9200.0
2019-01-08 10:50:00,93.42,93.42,93.32,93.39,3258.0,88.5254,88.5254,88.4306,88.497,3258.0
2019-01-08 10:55:00,93.39,93.58,93.35,93.51,5402.0,88.497,88.677,88.4591,88.6107,5402.0
2019-01-08 11:00:00,93.53,93.81,93.52,93.68,5123.0,88.6296,88.895,88.6202,88.7718,5123.0
2019-01-08 11:05:00,93.6,93.75,93.52,93.66,2540.0,88.696,88.8381,88.6202,88.7528,2540.0
2019-01-08 11:10:00,93.54,93.64,93.4,93.43,2200.0,88.6391,88.7339,88.5064,88.5349,2200.0
2019-01-08 11:15:00,93.4,93.64,93.4,93.62,4196.0,88.5064,88.7339,88.5064,88.7149,4196.0
2019-01-08 11:20:00,93.58,93.73,93.54,93.73,8162.0,88.677,88.8191,88.6391,88.8191,8162.0
2019-01-08 11:25:00,93.68,93.68,93.56,93.6,3800.0,88.7718,88.7718,88.6581,88.696,3800.0
2019-01-08 11:30:00,93.58,93.68,93.53,93.59,13339.0,88.677,88.7718,88.6296,88.6865,13339.0
2019-01-08 11:35:00,93.63,93.86,93.63,93.83,2902.0,88.7244,88.9423,88.7244,88.9139,2902.0
2019-01-08 11:40:00,93.85,93.96,93.82,93.86,2104.0,88.9329,89.0371,88.9044,88.9423,2104.0
2019-01-08 11:45:00,93.82,94.0,93.79,93.8,8528.0,88.9044,89.075,88.876,88.8855,8528.0
2019-01-08 11:50:00,93.81,93.87,93.74,93.8,4500.0,88.895,88.9518,88.8286,88.8855,4500.0
2019-01-08 11:55:00,93.83,93.95,93.8,93.91,2900.0,88.9139,89.0276,88.8855,88.9897,2900.0
2019-01-08 12:00:00,93.91,94.02,93.89,93.94,3500.0,88.9897,89.094,88.9708,89.0181,3500.0
2019-01-08 12:05:00,93.92,93.92,93.82,93.88,2000.0,88.9992,88.9992,88.9044,88.9613,2000.0
2019-01-08 12:10:00,93.89,94.0,93.82,94.0,4000.0,88.9708,89.075,88.9044,89.075,4000.0
2019-01-08 12:15:00,94.06,94.37,94.06,94.29,2300.0,89.1319,89.4256,89.1319,89.3498,2300.0
2019-01-08 12:20:00,94.32,94.32,94.24,94.25,1800.0,89.3782,89.3782,89.3024,89.3119,1800.0
2019-01-08 12:25:00,94.29,94.46,94.29,94.42,2702.0,89.3498,89.5109,89.3498,89.473,2702.0
2019-01-08 12:30:00,94.42,94.54,94.37,94.37,3101.0,89.473,89.5867,89.4256,89.4256,3101.0
2019-01-08 12:35:00,94.31,94.37,94.27,94.3,4400.0,89.3688,89.4256,89.3309,89.3593,4400.0
2019-01-08 12:40:00,94.35,94.42,94.23,94.23,7100.0,89.4067,89.473,89.293,89.293,7100.0
2019-01-08 12:45:00,94.26,94.28,93.81,93.84,11371.0,89.3214,89.3403,88.895,88.9234,11371.0
2019-01-08 12:50:00,93.83,94.24,93.65,94.24,21294.0,88.9139,89.3024,88.7433,89.3024,21294.0
2019-01-08 12:55:00,94.19,94.32,94.13,94.24,2600.0,89.255,89.3782,89.1982,89.3024,2600.0
2019-01-08 13:00:00,94.24,94.37,94.2,94.3,5308.0,89.3024,89.4256,89.2645,89.3593,5308.0
2019-01-08 13:05:00,94.29,94.37,94.27,94.35,2401.0,89.3498,89.4256,89.3309,89.4067,2401.0
2019-01-08 13:10:00,94.35,94.35,94.25,94.29,3700.0,89.4067,89.4067,89.3119,89.3498,3700.0
2019-01-08 13:15:00,94.3,94.31,94.18,94.18,1801.0,89.3593,89.3688,89.2456,89.2456,1801.0
2019-01-08 13:20:00,94.21,94.35,94.18,94.27,9955.0,89.274,89.4067,89.2456,89.3309,9955.0
2019-01-08 13:25:00,94.3,94.33,94.26,94.32,1823.0,89.3593,89.3877,89.3214,89.3782,1823.0
2019-01-08 13:30:00,94.35,94.42,94.33,94.42,3112.0,89.4067,89.473,89.3877,89.473,3112.0
2019-01-08 13:35:00,94.45,94.52,94.43,94.5,5509.0,89.5014,89.5678,89.4825,89.5488,5509.0
2019-01-08 13:40:00,94.49,94.52,94.45,94.5,4740.0,89.5393,89.5678,89.5014,89.5488,4740.0
2019-01-08 13:45:00,94.47,94.7,94.42,94.66,12089.0,89.5204,89.7383,89.473,89.7004,12089.0
2019-01-08 13:50:00,94.67,94.82,94.61,94.79,6829.0,89.7099,89.852,89.653,89.8236,6829.0
2019-01-08 13:55:00,94.78,94.79,94.58,94.58,2554.0,89.8141,89.8236,89.6246,89.6246,2554.0
2019-01-08 14:00:00,94.58,94.58,94.43,94.46,3489.0,89.6246,89.6246,89.4825,89.5109,3489.0
2019-01-08 14:05:00,94.45,94.52,94.45,94.5,7752.0,89.5014,89.5678,89.5014,89.5488,7752.0
2019-01-08 14:10:00,94.5,94.56,94.46,94.49,2400.0,89.5488,89.6057,89.5109,89.5393,2400.0
2019-01-08 14:15:00,94.5,94.57,94.42,94.42,7313.0,89.5488,89.6151,89.473,89.473,7313.0
2019-01-08 14:20:00,94.42,94.43,94.28,94.3,2601.0,89.473,89.4825,89.3403,89.3593,2601.0
2019-01-08 14:25:00,94.31,94.38,94.24,94.33,9219.0,89.3688,89.4351,89.3024,89.3877,9219.0
2019-01-08 14:30:00,94.36,94.49,94.36,94.49,1611.0,89.4161,89.5393,89.4161,89.5393,1611.0
2019-01-08 14:35:00,94.46,94.58,94.43,94.58,3300.0,89.5109,89.6246,89.4825,89.6246,3300.0
2019-01-08 14:40:00,94.59,94.7,94.58,94.7,2002.0,89.6341,89.7383,89.6246,89.7383,2002.0
2019-01-08 14:45:00,94.7,94.7,94.54,94.56,2900.0,89.7383,89.7383,89.5867,89.6057,2900.0
2019-01-08 14:50:00,94.52,94.52,94.34,94.39,5702.0,89.5678,89.5678,89.3972,89.4446,5702.0
2019-01-08 14:55:00,94.36,94.4,94.15,94.29,6600.0,89.4161,89.454,89.2171,89.3498,6600.0
2019-01-08 15:00:00,94.25,94.34,94.2,94.34,8873.0,89.3119,89.3972,89.2645,89.3972,8873.0
2019-01-08 15:05:00,94.36,94.45,94.23,94.39,7453.0,89.4161,89.5014,89.293,89.4446,7453.0
2019-01-08 15:10:00,94.39,94.49,94.39,94.49,3630.0,89.4446,89.5393,89.4446,89.5393,3630.0
2019-01-08 15:15:00,94.51,94.54,94.44,94.52,6778.0,89.5583,89.5867,89.4919,89.5678,6778.0
2019-01-08 15:20:00,94.5,94.53,94.41,94.46,4366.0,89.5488,89.5772,89.4635,89.5109,4366.0
2019-01-08 15:25:00,94.49,94.49,94.41,94.45,5270.0,89.5393,89.5393,89.4635,89.5014,5270.0
2019-01-08 15:30:00,94.45,94.62,94.43,94.59,10521.0,89.5014,89.6625,89.4825,89.6341,10521.0
2019-01-08 15:35:00,94.59,94.65,94.53,94.55,9688.0,89.6341,89.6909,89.5772,89.5962,9688.0
2019-01-08 15:40:00,94.53,94.55,94.37,94.44,8652.0,89.5772,89.5962,89.4256,89.4919,8652.0
2019-01-08 15:45:00,94.45,94.52,94.39,94.39,16740.0,89.5014,89.5678,89.4446,89.4446,16740.0
2019-01-08 15:50:00,94.39,94.45,94.34,94.43,16772.0,89.4446,89.5014,89.3972,89.4825,16772.0
2019-01-08 15:55:00,94.42,94.46,94.16,94.39,91289.0,89.473,89.5109,89.2266,89.4446,91289.0
2019-01-09 09:30:00,94.28,94.45,94.2,94.2,4726.0,89.3403,89.5014,89.2645,89.2645,4726.0
2019-01-09 09:35:00,94.58,95.08,94.58,94.82,3382.0,89.6246,90.0984,89.6246,89.852,3382.0
2019-01-09 09:40:00,94.74,94.98,94.63,94.76,5100.0,89.7762,90.0037,89.672,89.7952,5100.0
2019-01-09 09:45:00,94.7,94.79,94.46,94.56,7239.0,89.7383,89.8236,89.5109,89.6057,7239.0
2019-01-09 09:50:00,94.62,94.67,94.49,94.67,4999.0,89.6625,89.7099,89.5393,89.7099,4999.0
2019-01-09 09:55:00,94.71,94.71,94.55,94.66,3200.0,89.7478,89.7478,89.5962,89.7004,3200.0
2019-01-09 10:00:00,94.71,94.75,94.6,94.75,4134.0,89.7478,89.7857,89.6436,89.7857,4134.0
2019-01-09 10:05:00,94.75,94.75,94.52,94.6,4591.0,89.7857,89.7857,89.5678,89.6436,4591.0
2019-01-09 10:10:00,94.68,94.72,94.58,94.6,3545.0,89.7194,89.7573,89.6246,89.6436,3545.0
2019-01-09 10:15:00,94.52,94.65,94.47,94.65,4500.0,89.5678,89.6909,89.5204,89.6909,4500.0
2019-01-09 10:20:00,94.65,94.77,94.65,94.67,5560.0,89.6909,89.8047,89.6909,89.7099,5560.0
2019-01-09 10:25:00,94.71,94.71,94.56,94.56,3316.0,89.7478,89.7478,89.6057,89.6057,3316.0
2019-01-09 10:30:00,94.53,94.53,94.45,94.53,5324.0,89.5772,89.5772,89.5014,89.5772,5324.0
2019-01-09 10:35:00,94.51,94.65,94.5,94.53,7021.0,89.5583,89.6909,89.5488,89.5772,7021.0
2019-01-09 10:40:00,94.54,94.61,94.44,94.48,5173.0,89.5867,89.653,89.4919,89.5299,5173.0
2019-01-09 10:45:00,94.38,94.39,94.32,94.39,1193.0,89.4351,89.4446,89.3782,89.4446,1193.0
2019-01-09 10:50:00,94.39,94.53,94.36,94.49,8709.0,89.4446,89.5772,89.4161,89.5393,8709.0
2019-01-09 10:55:00,94.48,94.61,94.45,94.61,2957.0,89.5299,89.653,89.5014,89.653,2957.0
2019-01-09 11:00:00,94.62,94.85,94.61,94.85,2377.0,89.6625,89.8805,89.653,89.8805,2377.0
2019-01-09 11:05:00,94.88,94.93,94.8,94.84,3600.0,89.9089,89.9563,89.8331,89.871,3600.0
2019-01-09 11:10:00,94.87,95.14,94.79,95.07,6233.0,89.8994,90.1553,89.8236,90.0889,6233.0
2019-01-09 11:15:00,95.13,95.33,95.09,95.28,4600.0,90.1458,90.3353,90.1079,90.2879,4600.0
2019-01-09 11:20:00,95.25,95.32,95.1,95.22,4300.0,90.2595,90.3258,90.1174,90.2311,4300.0
2019-01-09 11:25:00,95.27,95.32,95.23,95.23,3400.0,90.2785,90.3258,90.2406,90.2406,3400.0
2019-01-09 11:30:00,95.18,95.24,95.17,95.23,2800.0,90.1932,90.25,90.1837,90.2406,2800.0
2019-01-09 11:35:00,95.24,95.24,95.04,95.04,3310.0,90.25,90.25,90.0605,90.0605,3310.0
2019-01-09 11:40:00,94.93,95.02,94.86,95.01,3000.0,89.9563,90.0416,89.8899,90.0321,3000.0
2019-01-09 11:45:00,95.03,95.15,94.98,95.06,5161.0,90.051,90.1647,90.0037,90.0795,5161.0
2019-01-09 11:50:00,95.05,95.17,94.98,95.17,2900.0,90.07,90.1837,90.0037,90.1837,2900.0
2019-01-09 11:55:00,95.08,95.08,94.95,94.98,1200.0,90.0984,90.0984,89.9752,90.0037,1200.0
2019-01-09 12:00:00,94.97,95.04,94.91,95.02,2000.0,89.9942,90.0605,89.9373,90.0416,2000.0
2019-01-09 12:05:00,95.01,95.07,95.01,95.05,1400.0,90.0321,90.0889,90.0321,90.07,1400.0
2019-01-09 12:10:00,95.05,95.17,95.05,95.17,1800.0,90.07,90.1837,90.07,90.1837,1800.0
2019-01-09 12:15:00,95.21,95.21,95.15,95.17,1500.0,90.2216,90.2216,90.1647,90.1837,1500.0
2019-01-09 12:20:00,95.16,95.28,95.16,95.28,1700.0,90.1742,90.2879,90.1742,90.2879,1700.0
2019-01-09 12:25:00,95.26,95.35,95.23,95.35,2399.0,90.269,90.3543,90.2406,90.3543,2399.0
2019-01-09 12:30:00,95.35,95.36,95.29,95.3,1500.0,90.3543,90.3637,90.2974,90.3069,1500.0
2019-01-09 12:35:00,95.33,95.41,95.31,95.41,3000.0,90.3353,90.4111,90.3164,90.4111,3000.0
2019-01-09 12:40:00,95.4,95.46,95.4,95.4,2433.0,90.4017,90.4585,90.4017,90.4017,2433.0
2019-01-09 12:45:00,95.38,95.52,95.38,95.47,4000.0,90.3827,90.5154,90.3827,90.468,4000.0
2019-01-09 12:50:00,95.5,95.5,95.42,95.42,2151.0,90.4964,90.4964,90.4206,90.4206,2151.0
2019-01-09 12:55:00,95.43,95.5,95.42,95.5,1700.0,90.4301,90.4964,90.4206,90.4964,1700.0
2019-01-09 13:00:00,95.43,95.43,95.36,95.36,1100.0,90.4301,90.4301,90.3637,90.3637,1100.0
2019-01-09 13:05:00,95.39,95.41,95.35,95.38,2500.0,90.3922,90.4111,90.3543,90.3827,2500.0
2019-01-09 13:10:00,95.39,95.45,95.34,95.45,1500.0,90.3922,90.449,90.3448,90.449,1500.0
2019-01-09 13:15:00,95.48,95.55,95.35,95.37,6500.0,90.4775,90.5438,90.3543,90.3732,6500.0
2019-01-09 13:20:00,95.34,95.34,95.2,95.22,5000.0,90.3448,90.3448,90.2121,90.2311,5000.0
2019-01-09 13:25:00,95.25,95.28,95.25,95.27,1558.0,90.2595,90.2879,90.2595,90.2785,1558.0
2019-01-09 13:30:00,95.25,95.25,95.1,95.18,3000.0,90.2595,90.2595,90.1174,90.1932,3000.0
2019-01-09 13:35:00,95.15,95.15,95.1,95.1,520.0,90.1647,90.1647,90.1174,90.1174,520.0
2019-01-09 13:40:00,95.15,95.21,95.13,95.17,2103.0,90.1647,90.2216,90.1458,90.1837,2103.0
2019-01-09 13:45:00,95.19,95.26,95.15,95.26,5100.0,90.2027,90.269,90.1647,90.269,5100.0
2019-01-09 13:50:00,95.23,95.25,95.19,95.23,7200.0,90.2406,90.2595,90.2027,90.2406,7200.0
2019-01-09 13:55:00,95.24,95.33,95.23,95.33,2200.0,90.25,90.3353,90.2406,90.3353,2200.0
2019-01-09 14:00:00,95.32,95.48,95.21,95.29,8191.0,90.3258,90.4775,90.2216,90.2974,8191.0
2019-01-09 14:05:00,95.29,95.39,95.28,95.38,2100.0,90.2974,90.3922,90.2879,90.3827,2100.0
2019-01-09 14:10:00,95.35,95.38,95.22,95.31,5000.0,90.3543,90.3827,90.2311,90.3164,5000.0
2019-01-09 14:15:00,95.28,95.33,95.22,95.26,14698.0,90.2879,90.3353,90.2311,90.269,14698.0
2019-01-09 14:20:00,95.21,95.34,95.16,95.31,25796.0,90.2216,90.3448,90.1742,90.3164,25796.0
2019-01-09 14:25:00,95.3,95.34,95.21,95.27,7589.0,90.3069,90.3448,90.2216,90.2785,7589.0
2019-01-09 14:30:00,95.3,95.54,95.21,95.51,7745.0,90.3069,90.5343,90.2216,90.5059,7745.0
2019-01-09 14:35:00,95.54,95.55,95.48,95.53,1600.0,90.5343,90.5438,90.4775,90.5248,1600.0
2019-01-09 14:40:00,95.51,95.54,95.47,95.51,3615.0,90.5059,90.5343,90.468,90.5059,3615.0
2019-01-09 14:45:00,95.53,95.67,95.53,95.67,3200.0,90.5248,90.6575,90.5248,90.6575,3200.0
2019-01-09 14:50:00,95.67,95.68,95.57,95.57,1909.0,90.6575,90.667,90.5627,90.5627,1909.0
2019-01-09 14:55:00,95.57,95.61,95.5,95.57,3300.0,90.5627,90.6006,90.4964,90.5627,3300.0
2019-01-09 15:00:00,95.56,95.68,95.54,95.65,4800.0,90.5533,90.667,90.5343,90.6386,4800.0
2019-01-09 15:05:00,95.66,95.66,95.47,95.55,8769.0,90.648,90.648,90.468,90.5438,8769.0
2019-01-09 15:10:00,95.55,95.6,95.49,95.55,4707.0,90.5438,90.5912,90.4869,90.5438,4707.0
2019-01-09 15:15:00,95.52,95.66,95.52,95.66,3484.0,90.5154,90.648,90.5154,90.648,3484.0
2019-01-09 15:20:00,95.66,95.74,95.64,95.7,11563.0,90.648,90.7238,90.6291,90.6859,11563.0
2019-01-09 15:25:00,95.71,95.77,95.68,95.76,10329.0,90.6954,90.7523,90.667,90.7428,10329.0
2019-01-09 15:30:00,95.72,96.0,95.68,95.96,19758.0,90.7049,90.9702,90.667,90.9323,19758.0
2019-01-09 15:35:00,95.97,95.97,95.8,95.88,23117.0,90.9418,90.9418,90.7807,90.8565,23117.0
2019-01-09 15:40:00,95.91,95.94,95.74,95.89,52479.0,90.8849,90.9134,90.7238,90.866,52479.0
2019-01-09 15:45:00,95.89,95.93,95.76,95.92,55747.0,90.866,90.9039,90.7428,90.8944,55747.0
2019-01-09 15:50:00,95.93,95.93,95.75,95.87,49440.0,90.9039,90.9039,90.7333,90.847,49440.0
2019-01-09 15:55:00,95.87,96.07,95.86,96.02,77243.0,90.847,91.0365,90.8375,90.9892,77243.0
2019-01-10 09:30:00,95.71,95.98,95.17,95.6,8684.0,90.6954,90.9513,90.1837,90.5912,8684.0
2019-01-10 09:35:00,95.69,96.2,95.69,96.19,1624.0,90.6765,91.1597,90.6765,91.1503,1624.0
2019-01-10 09:40:00,96.19,96.5,96.17,96.31,24135.0,91.1503,91.444,91.1313,91.264,24135.0
2019-01-10 09:45:00,96.33,96.6,96.2,96.38,29529.0,91.2829,91.5388,91.1597,91.3303,29529.0
2019-01-10 09:50:00,96.44,96.61,96.25,96.52,22397.0,91.3872,91.5483,91.2071,91.463,22397.0
2019-01-10 09:55:00,96.61,96.61,96.35,96.56,4493.0,91.5483,91.5483,91.3019,91.5009,4493.0
2019-01-10 10:00:00,96.57,96.76,96.57,96.71,2442.0,91.5103,91.6904,91.5103,91.643,2442.0
2019-01-10 10:05:00,96.7,96.72,96.62,96.65,4355.0,91.6335,91.6525,91.5577,91.5862,4355.0
2019-01-10 10:10:00,96.65,96.71,96.62,96.65,3718.0,91.5862,91.643,91.5577,91.5862,3718.0
2019-01-10 10:15:00,96.61,96.61,96.37,96.38,3700.0,91.5483,91.5483,91.3208,91.3303,3700.0
2019-01-10 10:20:00,96.38,96.59,96.38,96.59,4210.0,91.3303,91.5293,91.3303,91.5293,4210.0
2019-01-10 10:25:00,96.64,96.64,96.39,96.47,5185.0,91.5767,91.5767,91.3398,91.4156,5185.0
2019-01-10 10:30:00,96.4,96.45,96.35,96.39,2963.0,91.3493,91.3966,91.3019,91.3398,2963.0
2019-01-10 10:35:00,96.32,96.36,96.28,96.36,3189.0,91.2734,91.3114,91.2355,91.3114,3189.0
2019-01-10 10:40:00,96.36,96.36,96.22,96.31,1435.0,91.3114,91.3114,91.1787,91.264,1435.0
2019-01-10 10:45:00,96.3,96.34,96.2,96.27,9200.0,91.2545,91.2924,91.1597,91.2261,9200.0
2019-01-10 10:50:00,96.25,96.29,96.22,96.27,5725.0,91.2071,91.245,91.1787,91.2261,5725.0
2019-01-10 10:55:00,96.27,96.28,96.12,96.27,14408.0,91.2261,91.2355,91.0839,91.2261,14408.0
2019-01-10 11:00:00,96.25,96.28,96.18,96.28,8100.0,91.2071,91.2355,91.1408,91.2355,8100.0
2019-01-10 11:05:00,96.29,96.48,96.28,96.43,8582.0,91.245,91.4251,91.2355,91.3777,8582.0
2019-01-10 11:10:00,96.43,96.45,96.4,96.43,1000.0,91.3777,91.3966,91.3493,91.3777,1000.0
2019-01-10 11:15:00,96.4,96.45,96.35,96.35,1900.0,91.3493,91.3966,91.3019,91.3019,1900.0
2019-01-10 11:20:00,96.3,96.32,96.23,96.24,4130.0,91.2545,91.2734,91.1882,91.1976,4130.0
2019-01-10 11:25:00,96.24,96.26,96.2,96.25,4100.0,91.1976,91.2166,91.1597,91.2071,4100.0
2019-01-10 11:30:00,96.26,96.38,96.23,96.38,9681.0,91.2166,91.3303,91.1882,91.3303,9681.0
2019-01-10 11:35:00,96.41,96.47,96.29,96.37,3350.0,91.3587,91.4156,91.245,91.3208,3350.0
2019-01-10 11:40:00,96.33,96.34,96.24,96.33,3539.0,91.2829,91.2924,91.1976,91.2829,3539.0
2019-01-10 11:45:00,96.34,96.42,96.27,96.3,5810.0,91.2924,91.3682,91.2261,91.2545,5810.0
2019-01-10 11:50:00,96.29,96.37,96.25,96.32,22741.0,91.245,91.3208,91.2071,91.2734,22741.0
2019-01-10 11:55:00,96.33,96.36,96.25,96.36,12351.0,91.2829,91.3114,91.2071,91.3114,12351.0
2019-01-10 12:00:00,96.34,96.43,96.24,96.24,3892.0,91.2924,91.3777,91.1976,91.1976,3892.0
2019-01-10 12:05:00,96.28,96.32,96.24,96.3,7642.0,91.2355,91.2734,91.1976,91.2545,7642.0
2019-01-10 12:10:00,96.26,96.35,96.24,96.31,7999.0,91.2166,91.3019,91.1976,91.264,7999.0
2019-01-10 12:15:00,96.34,96.35,96.3,96.31,1702.0,91.2924,91.3019,91.2545,91.264,1702.0
2019-01-10 12:20:00,96.3,96.36,96.29,96.36,2706.0,91.2545,91.3114,91.245,91.3114,2706.0
2019-01-10 12:25:00,96.33,96.41,96.33,96.41,4070.0,91.2829,91.3587,91.2829,91.3587,4070.0
2019-01-10 12:30:00,96.41,96.42,96.39,96.41,900.0,91.3587,91.3682,91.3398,91.3587,900.0
2019-01-10 12:35:00,96.37,96.38,96.29,96.36,11771.0,91.3208,91.3303,91.245,91.3114,11771.0
2019-01-10 12:40:00,96.34,96.37,96.27,96.35,9190.0,91.2924,91.3208,91.2261,91.3019,9190.0
2019-01-10 12:45:00,96.34,96.44,96.29,96.41,11800.0,91.2924,91.3872,91.245,91.3587,11800.0
2019-01-10 12:50:00,96.39,96.47,96.34,96.38,5800.0,91.3398,91.4156,91.2924,91.3303,5800.0
2019-01-10 12:55:00,96.37,96.42,96.34,96.42,5400.0,91.3208,91.3682,91.2924,91.3682,5400.0
2019-01-10 13:00:00,96.4,96.44,96.33,96.39,9794.0,91.3493,91.3872,91.2829,91.3398,9794.0
2019-01-10 13:05:00,96.41,96.45,96.18,96.31,37662.0,91.3587,91.3966,91.1408,91.264,37662.0
2019-01-10 13:10:00,96.33,96.33,96.06,96.06,62223.0,91.2829,91.2829,91.0271,91.0271,62223.0
2019-01-10 13:15:00,96.07,96.16,95.87,96.12,49551.0,91.0365,91.1218,90.847,91.0839,49551.0
2019-01-10 13:20:00,96.09,96.23,96.03,96.2,62150.0,91.0555,91.1882,90.9986,91.1597,62150.0
2019-01-10 13:25:00,96.2,96.41,96.18,96.26,13026.0,91.1597,91.3587,91.1408,91.2166,13026.0
2019-01-10 13:30:00,96.27,96.33,96.13,96.23,26900.0,91.2261,91.2829,91.0934,91.1882,26900.0
2019-01-10 13:35:00,96.22,96.27,96.15,96.2,25180.0,91.1787,91.2261,91.1124,91.1597,25180.0
2019-01-10 13:40:00,96.2,96.24,96.12,96.15,65158.0,91.1597,91.1976,91.0839,91.1124,65158.0
2019-01-10 13:45:00,96.15,96.28,96.15,96.26,6857.0,91.1124,91.2355,91.1124,91.2166,6857.0
2019-01-10 13:50:00,96.27,96.43,96.26,96.4,5383.0,91.2261,91.3777,91.2166,91.3493,5383.0
2019-01-10 13:55:00,96.39,96.71,96.35,96.71,9000.0,91.3398,91.643,91.3019,91.643,9000.0
2019-01-10 14:00:00,96.73,96.9,96.7,96.7,6919.0,91.662,91.8231,91.6335,91.6335,6919.0
2019-01-10 14:05:00,96.76,96.85,96.71,96.81,3400.0,91.6904,91.7757,91.643,91.7378,3400.0
2019-01-10 14:10:00,96.77,96.78,96.63,96.66,28900.0,91.6999,91.7093,91.5672,91.5956,28900.0
2019-01-10 14:15:00,96.66,96.81,96.65,96.78,16931.0,91.5956,91.7378,91.5862,91.7093,16931.0
2019-01-10 14:20:00,96.78,96.89,96.77,96.82,17300.0,91.7093,91.8136,91.6999,91.7473,17300.0
2019-01-10 14:25:00,96.73,96.74,96.64,96.65,1700.0,91.662,91.6714,91.5767,91.5862,1700.0
2019-01-10 14:30:00,96.61,96.72,96.59,96.72,4700.0,91.5483,91.6525,91.5293,91.6525,4700.0
2019-01-10 14:35:00,96.69,96.73,96.54,96.56,6500.0,91.6241,91.662,91.4819,91.5009,6500.0
2019-01-10 14:40:00,96.57,96.62,96.49,96.62,7934.0,91.5103,91.5577,91.4345,91.5577,7934.0
2019-01-10 14:45:00,96.58,96.59,96.37,96.37,5406.0,91.5198,91.5293,91.3208,91.3208,5406.0
2019-01-10 14:50:00,96.42,96.42,96.27,96.34,5129.0,91.3682,91.3682,91.2261,91.2924,5129.0
2019-01-10 14:55:00,96.31,96.44,96.31,96.44,2500.0,91.264,91.3872,91.264,91.3872,2500.0
2019-01-10 15:00:00,96.47,96.63,96.47,96.6,3926.0,91.4156,91.5672,91.4156,91.5388,3926.0
2019-01-10 15:05:00,96.58,96.62,96.54,96.57,3600.0,91.5198,91.5577,91.4819,91.5103,3600.0
2019-01-10 15:10:00,96.57,96.7,96.43,96.69,9517.0,91.5103,91.6335,91.3777,91.6241,9517.0
2019-01-10 15:15:00,96.66,96.67,96.55,96.56,2300.0,91.5956,91.6051,91.4914,91.5009,2300.0
2019-01-10 15:20:00,96.56,96.63,96.51,96.62,5600.0,91.5009,91.5672,91.4535,91.5577,5600.0
2019-01-10 15:25:00,96.63,96.69,96.61,96.61,2495.0,91.5672,91.6241,91.5483,91.5483,2495.0
2019-01-10 15:30:00,96.63,96.75,96.62,96.71,12072.0,91.5672,91.6809,91.5577,91.643,12072.0
2019-01-10 15:35:00,96.7,96.72,96.67,96.72,6293.0,91.6335,91.6525,91.6051,91.6525,6293.0
2019-01-10 15:40:00,96.72,96.83,96.72,96.8,61117.0,91.6525,91.7567,91.6525,91.7283,61117.0
2019-01-10 15:45:00,96.78,96.81,96.53,96.56,13005.0,91.7093,91.7378,91.4724,91.5009,13005.0
2019-01-10 15:50:00,96.53,96.69,96.53,96.68,16859.0,91.4724,91.6241,91.4724,91.6146,16859.0
2019-01-10 15:55:00,96.69,96.7,96.61,96.64,36296.0,91.6241,91.6335,91.5483,91.5767,36296.0
2019-01-11 09:30:00,95.92,96.33,95.91,96.15,20517.0,90.8944,91.2829,90.8849,91.1124,20517.0
2019-01-11 09:35:00,96.0,96.1,95.92,95.96,33300.0,90.9702,91.065,90.8944,90.9323,33300.0
2019-01-11 09:40:00,95.96,96.07,95.91,96.02,6121.0,90.9323,91.0365,90.8849,90.9892,6121.0
2019-01-11 09:45:00,96.02,96.27,96.01,96.27,1500.0,90.9892,91.2261,90.9797,91.2261,1500.0
2019-01-11 09:50:00,96.23,96.42,95.99,96.42,7710.0,91.1882,91.3682,90.9607,91.3682,7710.0
2019-01-11 09:55:00,96.44,96.6,96.37,96.49,3650.0,91.3872,91.5388,91.3208,91.4345,3650.0
2019-01-11 10:00:00,96.43,96.51,96.3,96.3,10605.0,91.3777,91.4535,91.2545,91.2545,10605.0
2019-01-11 10:05:00,96.19,96.3,96.18,96.23,6475.0,91.1503,91.2545,91.1408,91.1882,6475.0
2019-01-11 10:10:00,96.17,96.39,96.17,96.27,4827.0,91.1313,91.3398,91.1313,91.2261,4827.0
2019-01-11 10:15:00,96.25,96.27,96.16,96.19,2000.0,91.2071,91.2261,91.1218,91.1503,2000.0
2019-01-11 10:20:00,96.14,96.16,95.98,96.13,5246.0,91.1029,91.1218,90.9513,91.0934,5246.0
2019-01-11 10:25:00,96.04,96.2,96.01,96.16,13906.0,91.0081,91.1597,90.9797,91.1218,13906.0
2019-01-11 10:30:00,96.1,96.27,96.05,96.2,5100.0,91.065,91.2261,91.0176,91.1597,5100.0
2019-01-11 10:35:00,96.26,96.38,96.26,96.31,2500.0,91.2166,91.3303,91.2166,91.264,2500.0
2019-01-11 10:40:00,96.29,96.34,96.19,96.34,2200.0,91.245,91.2924,91.1503,91.2924,2200.0
2019-01-11 10:45:00,96.27,96.28,96.16,96.23,4057.0,91.2261,91.2355,91.1218,91.1882,4057.0
2019-01-11 10:50:00,96.19,96.42,96.16,96.42,5709.0,91.1503,91.3682,91.1218,91.3682,5709.0
2019-01-11 10:55:00,96.4,96.45,96.39,96.4,1700.0,91.3493,91.3966,91.3398,91.3493,1700.0
2019-01-11 11:00:00,96.34,96.38,96.2,96.26,4062.0,91.2924,91.3303,91.1597,91.2166,4062.0
2019-01-11 11:05:00,96.24,96.28,96.18,96.23,3480.0,91.1976,91.2355,91.1408,91.1882,3480.0
2019-01-11 11:10:00,96.2,96.29,96.2,96.28,8052.0,91.1597,91.245,91.1597,91.2355,8052.0
2019-01-11 11:15:00,96.3,96.39,96.24,96.39,1700.0,91.2545,91.3398,91.1976,91.3398,1700.0
2019-01-11 11:20:00,96.38,96.45,96.36,96.41,1300.0,91.3303,91.3966,91.3114,91.3587,1300.0
2019-01-11 11:25:00,96.41,96.41,96.32,96.37,1192.0,91.3587,91.3587,91.2734,91.3208,1192.0
2019-01-11 11:30:00,96.36,96.44,96.36,96.41,4000.0,91.3114,91.3872,91.3114,91.3587,4000.0
2019-01-11 11:35:00,96.43,96.46,96.32,96.32,1246.0,91.3777,91.4061,91.2734,91.2734,1246.0
2019-01-11 11:40:00,96.34,96.43,96.28,96.43,5083.0,91.2924,91.3777,91.2355,91.3777,5083.0
2019-01-11 11:45:00,96.43,96.52,96.43,96.51,1866.0,91.3777,91.463,91.3777,91.4535,1866.0
2019-01-11 11:50:00,96.49,96.49,96.41,96.43,900.0,91.4345,91.4345,91.3587,91.3777,900.0
2019-01-11 11:55:00,96.38,96.45,96.32,96.42,3955.0,91.3303,91.3966,91.2734,91.3682,3955.0
2019-01-11 12:00:00,96.46,96.51,96.46,96.5,1400.0,91.4061,91.4535,91.4061,91.444,1400.0
2019-01-11 12:05:00,96.48,96.48,96.39,96.42,1100.0,91.4251,91.4251,91.3398,91.3682,1100.0
2019-01-11 12:10:00,96.31,96.32,96.3,96.31,641.0,91.264,91.2734,91.2545,91.264,641.0
2019-01-11 12:15:00,96.3,96.53,96.3,96.53,5064.0,91.2545,91.4724,91.2545,91.4724,5064.0
2019-01-11 12:20:00,96.48,96.64,96.47,96.61,3694.0,91.4251,91.5767,91.4156,91.5483,3694.0
2019-01-11 12:25:00,96.62,96.66,96.45,96.45,2047.0,91.5577,91.5956,91.3966,91.3966,2047.0
2019-01-11 12:30:00,96.45,96.6,96.45,96.58,4516.0,91.3966,91.5388,91.3966,91.5198,4516.0
2019-01-11 12:35:00,96.53,96.55,96.48,96.55,1800.0,91.4724,91.4914,91.4251,91.4914,1800.0
2019-01-11 12:40:00,96.53,96.53,96.48,96.48,1610.0,91.4724,91.4724,91.4251,91.4251,1610.0
2019-01-11 12:45:00,96.48,96.48,96.42,96.42,1356.0,91.4251,91.4251,91.3682,91.3682,1356.0
2019-01-11 12:50:00,96.45,96.48,96.43,96.45,1400.0,91.3966,91.4251,91.3777,91.3966,1400.0
2019-01-11 12:55:00,96.44,96.45,96.41,96.41,720.0,91.3872,91.3966,91.3587,91.3587,720.0
2019-01-11 13:00:00,96.38,96.41,96.28,96.33,2104.0,91.3303,91.3587,91.2355,91.2829,2104.0
2019-01-11 13:05:00,96.33,96.38,96.32,96.36,2100.0,91.2829,91.3303,91.2734,91.3114,2100.0
2019-01-11 13:10:00,96.36,96.36,96.29,96.34,3127.0,91.3114,91.3114,91.245,91.2924,3127.0
2019-01-11 13:15:00,96.35,96.43,96.3,96.36,1800.0,91.3019,91.3777,91.2545,91.3114,1800.0
2019-01-11 13:20:00,96.36,96.36,96.28,96.28,1100.0,91.3114,91.3114,91.2355,91.2355,1100.0
2019-01-11 13:25:00,96.3,96.42,96.28,96.42,2200.0,91.2545,91.3682,91.2355,91.3682,2200.0
2019-01-11 13:30:00,96.38,96.41,96.33,96.34,1300.0,91.3303,91.3587,91.2829,91.2924,1300.0
2019-01-11 13:35:00,96.32,96.42,96.31,96.38,2700.0,91.2734,91.3682,91.264,91.3303,2700.0
2019-01-11 13:40:00,96.39,96.44,96.38,96.43,1500.0,91.3398,91.3872,91.3303,91.3777,1500.0
2019-01-11 13:45:00,96.43,96.44,96.38,96.39,2700.0,91.3777,91.3872,91.3303,91.3398,2700.0
2019-01-11 13:50:00,96.37,96.5,96.37,96.48,2511.0,91.3208,91.444,91.3208,91.4251,2511.0
2019-01-11 13:55:00,96.46,96.54,96.46,96.47,6718.0,91.4061,91.4819,91.4061,91.4156,6718.0
2019-01-11 14:00:00,96.5,96.53,96.44,96.45,3000.0,91.444,91.4724,91.3872,91.3966,3000.0
2019-01-11 14:05:00,96.45,96.51,96.45,96.51,2869.0,91.3966,91.4535,91.3966,91.4535,2869.0
2019-01-11 14:10:00,96.5,96.57,96.5,96.56,2407.0,91.444,91.5103,91.444,91.5009,2407.0
2019-01-11 14:15:00,96.53,96.61,96.51,96.57,3400.0,91.4724,91.5483,91.4535,91.5103,3400.0
2019-01-11 14:20:00,96.57,96.6,96.49,96.49,4605.0,91.5103,91.5388,91.4345,91.4345,4605.0
2019-01-11 14:25:00,96.46,96.52,96.43,96.52,1716.0,91.4061,91.463,91.3777,91.463,1716.0
2019-01-11 14:30:00,96.5,96.5,96.35,96.42,4800.0,91.444,91.444,91.3019,91.3682,4800.0
2019-01-11 14:35:00,96.42,96.47,96.35,96.37,3772.0,91.3682,91.4156,91.3019,91.3208,3772.0
2019-01-11 14:40:00,96.33,96.49,96.32,96.43,18800.0,91.2829,91.4345,91.2734,91.3777,18800.0
2019-01-11 14:45:00,96.43,96.44,96.39,96.4,5251.0,91.3777,91.3872,91.3398,91.3493,5251.0
2019-01-11 14:50:00,96.39,96.39,96.34,96.36,2155.0,91.3398,91.3398,91.2924,91.3114,2155.0
2019-01-11 14:55:00,96.34,96.35,96.26,96.34,4225.0,91.2924,91.3019,91.2166,91.2924,4225.0
2019-01-11 15:00:00,96.29,96.35,96.27,96.35,2647.0,91.245,91.3019,91.2261,91.3019,2647.0
2019-01-11 15:05:00,96.33,96.47,96.33,96.44,4405.0,91.2829,91.4156,91.2829,91.3872,4405.0
2019-01-11 15:10:00,96.45,96.48,96.42,96.42,3000.0,91.3966,91.4251,91.3682,91.3682,3000.0
2019-01-11 15:15:00,96.42,96.44,96.38,96.42,4208.0,91.3682,91.3872,91.3303,91.3682,4208.0
2019-01-11 15:20:00,96.4,96.45,96.39,96.4,3968.0,91.3493,91.3966,91.3398,91.3493,3968.0
2019-01-11 15:25:00,96.41,96.41,96.27,96.27,3815.0,91.3587,91.3587,91.2261,91.2261,3815.0
2019-01-11 15:30:00,96.27,96.4,96.27,96.4,12852.0,91.2261,91.3493,91.2261,91.3493,12852.0
2019-01-11 15:35:00,96.39,96.48,96.33,96.42,9800.0,91.3398,91.4251,91.2829,91.3682,9800.0
2019-01-11 15:40:00,96.43,96.43,96.37,96.37,7251.0,91.3777,91.3777,91.3208,91.3208,7251.0
2019-01-11 15:45:00,96.31,96.4,96.29,96.4,14002.0,91.264,91.3493,91.245,91.3493,14002.0
2019-01-11 15:50:00,96.4,96.46,96.39,96.43,20094.0,91.3493,91.4061,91.3398,91.3777,20094.0
2019-01-11 15:55:00,96.44,96.66,96.43,96.66,49543.0,91.3872,91.5956,91.3777,91.5956,49543.0
2019-01-14 09:30:00,95.8,95.81,95.1,95.61,14704.0,90.7807,90.7902,90.1174,90.6006,14704.0
2019-01-14 09:35:00,95.75,95.81,95.61,95.72,5392.0,90.7333,90.7902,90.6006,90.7049,5392.0
2019-01-14 09:40:00,95.83,95.84,95.64,95.81,11000.0,90.8091,90.8186,90.6291,90.7902,11000.0
2019-01-14 09:45:00,95.81,95.83,95.74,95.76,2000.0,90.7902,90.8091,90.7238,90.7428,2000.0
2019-01-14 09:50:00,95.76,96.04,95.76,96.03,2600.0,90.7428,91.0081,90.7428,90.9986,2600.0
2019-01-14 09:55:00,96.03,96.03,95.83,95.97,2100.0,90.9986,90.9986,90.8091,90.9418,2100.0
2019-01-14 10:00:00,95.97,96.03,95.91,96.03,2100.0,90.9418,90.9986,90.8849,90.9986,2100.0
2019-01-14 10:05:00,95.99,96.05,95.84,95.95,3400.0,90.9607,91.0176,90.8186,90.9228,3400.0
2019-01-14 10:10:00,95.95,95.99,95.86,95.91,7179.0,90.9228,90.9607,90.8375,90.8849,7179.0
2019-01-14 10:15:00,95.89,95.98,95.86,95.94,4639.0,90.866,90.9513,90.8375,90.9134,4639.0
2019-01-14 10:20:00,95.94,95.95,95.83,95.93,5500.0,90.9134,90.9228,90.8091,90.9039,5500.0
2019-01-14 10:25:00,95.93,95.99,95.89,95.92,4800.0,90.9039,90.9607,90.866,90.8944,4800.0
2019-01-14 10:30:00,95.99,96.12,95.91,96.08,10628.0,90.9607,91.0839,90.8849,91.046,10628.0
2019-01-14 10:35:00,96.14,96.21,96.07,96.11,3700.0,91.1029,91.1692,91.0365,91.0745,3700.0
2019-01-14 10:40:00,96.14,96.42,96.12,96.37,11224.0,91.1029,91.3682,91.0839,91.3208,11224.0
2019-01-14 10:45:00,96.42,96.43,96.17,96.18,3600.0,91.3682,91.3777,91.1313,91.1408,3600.0
2019-01-14 10:50:00,96.17,96.24,96.0,96.13,7322.0,91.1313,91.1976,90.9702,91.0934,7322.0
2019-01-14 10:55:00,96.11,96.22,96.09,96.16,2800.0,91.0745,91.1787,91.0555,91.1218,2800.0
2019-01-14 11:00:00,96.13,96.27,96.07,96.21,14153.0,91.0934,91.2261,91.0365,91.1692,14153.0
2019-01-14 11:05:00,96.22,96.41,96.21,96.41,8940.0,91.1787,91.3587,91.1692,91.3587,8940.0
2019-01-14 11:10:00,96.5,96.5,96.33,96.34,6900.0,91.444,91.444,91.2829,91.2924,6900.0
2019-01-14 11:15:00,96.39,96.41,96.2,96.23,15755.0,91.3398,91.3587,91.1597,91.1882,15755.0
2019-01-14 11:20:00,96.21,96.39,96.2,96.39,31673.0,91.1692,91.3398,91.1597,91.3398,31673.0
2019-01-14 11:25:00,96.39,96.44,96.25,96.3,8500.0,91.3398,91.3872,91.2071,91.2545,8500.0
2019-01-14 11:30:00,96.29,96.48,96.21,96.48,14400.0,91.245,91.4251,91.1692,91.4251,14400.0
2019-01-14 11:35:00,96.43,96.71,96.43,96.67,13153.0,91.3777,91.643,91.3777,91.6051,13153.0
2019-01-14 11:40:00,96.69,96.7,96.5,96.59,3300.0,91.6241,91.6335,91.444,91.5293,3300.0
2019-01-14 11:45:00,96.55,96.72,96.51,96.51,11513.0,91.4914,91.6525,91.4535,91.4535,11513.0
2019-01-14 11:50:00,96.5,96.7,96.41,96.51,11216.0,91.444,91.6335,91.3587,91.4535,11216.0
2019-01-14 11:55:00,96.53,96.57,96.51,96.51,1523.0,91.4724,91.5103,91.4535,91.4535,1523.0
2019-01-14 12:00:00,96.54,96.6,96.4,96.45,8771.0,91.4819,91.5388,91.3493,91.3966,8771.0
2019-01-14 12:05:00,96.43,96.56,96.41,96.48,5108.0,91.3777,91.5009,91.3587,91.4251,5108.0
2019-01-14 12:10:00,96.46,96.56,96.45,96.53,5500.0,91.4061,91.5009,91.3966,91.4724,5500.0
2019-01-14 12:15:00,96.56,96.71,96.56,96.69,4926.0,91.5009,91.643,91.5009,91.6241,4926.0
2019-01-14 12:20:00,96.67,96.73,96.66,96.68,4008.0,91.6051,91.662,91.5956,91.6146,4008.0
2019-01-14 12:25:00,96.7,96.72,96.63,96.67,3801.0,91.6335,91.6525,91.5672,91.6051,3801.0
2019-01-14 12:30:00,96.67,96.69,96.63,96.66,4046.0,91.6051,91.6241,91.5672,91.5956,4046.0
2019-01-14 12:35:00,96.66,96.66,96.52,96.56,3314.0,91.5956,91.5956,91.463,91.5009,3314.0
2019-01-14 12:40:00,96.54,96.56,96.44,96.47,4200.0,91.4819,91.5009,91.3872,91.4156,4200.0
2019-01-14 12:45:00,96.48,96.5,96.4,96.43,4293.0,91.4251,91.444,91.3493,91.3777,4293.0
2019-01-14 12:50:00,96.44,96.5,96.42,96.47,5966.0,91.3872,91.444,91.3682,91.4156,5966.0
2019-01-14 12:55:00,96.45,96.47,96.42,96.45,2232.0,91.3966,91.4156,91.3682,91.3966,2232.0
2019-01-14 13:00:00,96.43,96.45,96.39,96.43,4119.0,91.3777,91.3966,91.3398,91.3777,4119.0
2019-01-14 13:05:00,96.42,96.69,96.42,96.69,9136.0,91.3682,91.6241,91.3682,91.6241,9136.0
2019-01-14 13:10:00,96.67,96.78,96.62,96.72,5100.0,91.6051,91.7093,91.5577,91.6525,5100.0
2019-01-14 13:15:00,96.74,96.74,96.62,96.67,3689.0,91.6714,91.6714,91.5577,91.6051,3689.0
2019-01-14 13:20:00,96.67,96.76,96.67,96.67,4901.0,91.6051,91.6904,91.6051,91.6051,4901.0
2019-01-14 13:25:00,96.67,96.71,96.62,96.66,1800.0,91.6051,91.643,91.5577,91.5956,1800.0
2019-01-14 13:30:00,96.62,96.63,96.59,96.61,1900.0,91.5577,91.5672,91.5293,91.5483,1900.0
2019-01-14 13:35:00,96.62,96.66,96.62,96.65,4312.0,91.5577,91.5956,91.5577,91.5862,4312.0
2019-01-14 13:40:00,96.64,96.73,96.64,96.7,3170.0,91.5767,91.662,91.5767,91.6335,3170.0
2019-01-14 13:45:00,96.73,96.73,96.61,96.63,3540.0,91.662,91.662,91.5483,91.5672,3540.0
2019-01-14 13:50:00,96.62,96.64,96.58,96.59,5397.0,91.5577,91.5767,91.5198,91.5293,5397.0
2019-01-14 13:55:00,96.59,96.63,96.51,96.51,4512.0,91.5293,91.5672,91.4535,91.4535,4512.0
2019-01-14 14:00:00,96.5,96.52,96.45,96.51,4000.0,91.444,91.463,91.3966,91.4535,4000.0
2019-01-14 14:05:00,96.54,96.57,96.51,96.51,5912.0,91.4819,91.5103,91.4535,91.4535,5912.0
2019-01-14 14:10:00,96.52,96.56,96.5,96.5,3601.0,91.463,91.5009,91.444,91.444,3601.0
2019-01-14 14:15:00,96.49,96.52,96.49,96.49,2501.0,91.4345,91.463,91.4345,91.4345,2501.0
2019-01-14 14:20:00,96.51,96.51,96.38,96.43,5146.0,91.4535,91.4535,91.3303,91.3777,5146.0
2019-01-14 14:25:00,96.44,96.44,96.38,96.41,2400.0,91.3872,91.3872,91.3303,91.3587,2400.0
2019-01-14 14:30:00,96.46,96.46,96.4,96.43,2943.0,91.4061,91.4061,91.3493,91.3777,2943.0
2019-01-14 14:35:00,96.43,96.49,96.42,96.49,4786.0,91.3777,91.4345,91.3682,91.4345,4786.0
2019-01-14 14:40:00,96.44,96.55,96.44,96.55,3600.0,91.3872,91.4914,91.3872,91.4914,3600.0
2019-01-14 14:45:00,96.56,96.59,96.55,96.56,3182.0,91.5009,91.5293,91.4914,91.5009,3182.0
2019-01-14 14:50:00,96.56,96.58,96.56,96.58,3009.0,91.5009,91.5198,91.5009,91.5198,3009.0
2019-01-14 14:55:00,96.62,96.67,96.61,96.61,4800.0,91.5577,91.6051,91.5483,91.5483,4800.0
2019-01-14 15:00:00,96.63,96.65,96.58,96.61,3000.0,91.5672,91.5862,91.5198,91.5483,3000.0
2019-01-14 15:05:00,96.6,96.63,96.55,96.57,11201.0,91.5388,91.5672,91.4914,91.5103,11201.0
2019-01-14 15:10:00,96.59,96.6,96.5,96.5,4100.0,91.5293,91.5388,91.444,91.444,4100.0
2019-01-14 15:15:00,96.5,96.59,96.49,96.58,16245.0,91.444,91.5293,91.4345,91.5198,16245.0
2019-01-14 15:20:00,96.6,96.63,96.6,96.62,6223.0,91.5388,91.5672,91.5388,91.5577,6223.0
2019-01-14 15:25:00,96.62,96.64,96.56,96.56,7216.0,91.5577,91.5767,91.5009,91.5009,7216.0
2019-01-14 15:30:00,96.57,96.61,96.55,96.56,5642.0,91.5103,91.5483,91.4914,91.5009,5642.0
2019-01-14 15:35:00,96.56,96.56,96.49,96.49,4900.0,91.5009,91.5009,91.4345,91.4345,4900.0
2019-01-14 15:40:00,96.48,96.48,96.34,96.34,9398.0,91.4251,91.4251,91.2924,91.2924,9398.0
2019-01-14 15:45:00,96.31,96.37,96.28,96.28,13410.0,91.264,91.3208,91.2355,91.2355,13410.0
2019-01-14 15:50:00,96.27,96.29,96.13,96.17,16447.0,91.2261,91.245,91.0934,91.1313,16447.0
2019-01-14 15:55:00,96.17,96.22,96.12,96.17,37218.0,91.1313,91.1787,91.0839,91.1313,37218.0
2019-01-15 09:30:00,96.25,96.85,96.18,96.49,44254.0,91.2071,91.7757,91.1408,91.4345,44254.0
2019-01-15 09:35:00,96.57,97.34,96.57,97.34,89941.0,91.5103,92.24,91.5103,92.24,89941.0
2019-01-15 09:40:00,97.22,97.23,97.02,97.04,2600.0,92.1263,92.1358,91.9368,91.9557,2600.0
2019-01-15 09:45:00,97.0,97.3,96.99,97.3,45400.0,91.9178,92.2021,91.9083,92.2021,45400.0
2019-01-15 09:50:00,97.18,97.49,96.89,97.49,13830.0,92.0884,92.3821,91.8136,92.3821,13830.0
2019-01-15 09:55:00,97.5,97.71,97.18,97.38,13604.0,92.3916,92.5906,92.0884,92.2779,13604.0
2019-01-15 10:00:00,97.44,97.66,97.26,97.36,19272.0,92.3348,92.5432,92.1642,92.259,19272.0
2019-01-15 10:05:00,97.33,97.7,97.25,97.38,12093.0,92.2305,92.5811,92.1547,92.2779,12093.0
2019-01-15 10:10:00,97.39,97.54,97.3,97.37,26326.0,92.2874,92.4295,92.2021,92.2684,26326.0
2019-01-15 10:15:00,97.35,97.62,97.28,97.58,15100.0,92.2495,92.5053,92.1832,92.4674,15100.0
2019-01-15 10:20:00,97.56,97.64,97.35,97.59,18559.0,92.4485,92.5243,92.2495,92.4769,18559.0
2019-01-15 10:25:00,97.68,97.69,97.5,97.59,3702.0,92.5622,92.5717,92.3916,92.4769,3702.0
2019-01-15 10:30:00,97.66,97.79,97.55,97.68,5200.0,92.5432,92.6664,92.439,92.5622,5200.0
2019-01-15 10:35:00,97.77,97.77,97.48,97.56,5164.0,92.6475,92.6475,92.3727,92.4485,5164.0
2019-01-15 10:40:00,97.56,98.06,97.5,98.0,44170.0,92.4485,92.9223,92.3916,92.8654,44170.0
2019-01-15 10:45:00,98.0,98.0,97.74,97.87,37427.0,92.8654,92.8654,92.619,92.7422,37427.0
2019-01-15 10:50:00,97.88,97.93,97.75,97.85,5938.0,92.7517,92.7991,92.6285,92.7233,5938.0
2019-01-15 10:55:00,97.91,97.98,97.75,97.88,28218.0,92.7801,92.8465,92.6285,92.7517,28218.0
2019-01-15 11:00:00,97.82,97.9,97.68,97.8,3100.0,92.6949,92.7707,92.5622,92.6759,3100.0
2019-01-15 11:05:00,97.83,97.96,97.75,97.83,7578.0,92.7043,92.8275,92.6285,92.7043,7578.0
2019-01-15 11:10:00,97.84,97.9,97.66,97.75,3518.0,92.7138,92.7707,92.5432,92.6285,3518.0
2019-01-15 11:15:00,97.77,97.8,97.69,97.69,7803.0,92.6475,92.6759,92.5717,92.5717,7803.0
2019-01-15 11:20:00,97.72,97.83,97.71,97.75,21289.0,92.6001,92.7043,92.5906,92.6285,21289.0
2019-01-15 11:25:00,97.7,97.83,97.69,97.7,3864.0,92.5811,92.7043,92.5717,92.5811,3864.0
2019-01-15 11:30:00,97.72,97.86,97.71,97.76,16819.0,92.6001,92.7328,92.5906,92.638,16819.0
2019-01-15 11:35:00,97.78,97.82,97.68,97.75,2500.0,92.657,92.6949,92.5622,92.6285,2500.0
2019-01-15 11:40:00,97.77,97.82,97.7,97.81,12000.0,92.6475,92.6949,92.5811,92.6854,12000.0
2019-01-15 11:45:00,97.84,97.86,97.79,97.86,8815.0,92.7138,92.7328,92.6664,92.7328,8815.0
2019-01-15 11:50:00,97.86,98.1,97.86,98.05,12110.0,92.7328,92.9602,92.7328,92.9128,12110.0
2019-01-15 11:55:00,98.05,98.35,98.04,98.31,3900.0,92.9128,93.1971,92.9033,93.1592,3900.0
2019-01-15 12:00:00,98.29,98.29,98.05,98.07,29447.0,93.1402,93.1402,92.9128,92.9318,29447.0
2019-01-15 12:05:00,98.02,98.09,97.93,97.99,13949.0,92.8844,92.9507,92.7991,92.856,13949.0
2019-01-15 12:10:00,97.97,97.99,97.9,97.99,2700.0,92.837,92.856,92.7707,92.856,2700.0
2019-01-15 12:15:00,97.91,98.1,97.91,98.1,15977.0,92.7801,92.9602,92.7801,92.9602,15977.0
2019-01-15 12:20:00,98.09,98.17,98.08,98.09,4769.0,92.9507,93.0265,92.9412,92.9507,4769.0
2019-01-15 12:25:00,98.1,98.15,98.08,98.09,4100.0,92.9602,93.0076,92.9412,92.9507,4100.0
2019-01-15 12:30:00,98.11,98.35,98.02,98.35,387100.0,92.9697,93.1971,92.8844,93.1971,387100.0
2019-01-15 12:35:00,98.31,98.4,98.28,98.34,116507.0,93.1592,93.2445,93.1308,93.1876,116507.0
2019-01-15 12:40:00,98.37,98.38,98.17,98.2,6134.0,93.216,93.2255,93.0265,93.0549,6134.0
2019-01-15 12:45:00,98.17,98.2,98.1,98.16,2200.0,93.0265,93.0549,92.9602,93.017,2200.0
2019-01-15 12:50:00,98.17,98.18,97.71,97.74,50503.0,93.0265,93.036,92.5906,92.619,50503.0
2019-01-15 12:55:00,97.7,97.91,97.62,97.91,5300.0,92.5811,92.7801,92.5053,92.7801,5300.0
2019-01-15 13:00:00,97.9,97.9,97.81,97.81,700.0,92.7707,92.7707,92.6854,92.6854,700.0
2019-01-15 13:05:00,97.81,97.99,97.78,97.9,6505.0,92.6854,92.856,92.657,92.7707,6505.0
2019-01-15 13:10:00,97.9,97.9,97.78,97.78,3661.0,92.7707,92.7707,92.657,92.657,3661.0
2019-01-15 13:15:00,97.77,97.86,97.77,97.83,9171.0,92.6475,92.7328,92.6475,92.7043,9171.0
2019-01-15 13:20:00,97.84,97.84,97.78,97.81,1800.0,92.7138,92.7138,92.657,92.6854,1800.0
2019-01-15 13:25:00,97.8,97.86,97.8,97.82,4000.0,92.6759,92.7328,92.6759,92.6949,4000.0
2019-01-15 13:30:00,97.85,97.9,97.85,97.88,2951.0,92.7233,92.7707,92.7233,92.7517,2951.0
2019-01-15 13:35:00,97.92,97.95,97.9,97.9,2100.0,92.7896,92.818,92.7707,92.7707,2100.0
2019-01-15 13:40:00,97.9,97.93,97.84,97.84,12396.0,92.7707,92.7991,92.7138,92.7138,12396.0
2019-01-15 13:45:00,97.84,97.86,97.64,97.67,2800.0,92.7138,92.7328,92.5243,92.5527,2800.0
2019-01-15 13:50:00,97.69,97.75,97.66,97.7,3195.0,92.5717,92.6285,92.5432,92.5811,3195.0
2019-01-15 13:55:00,97.7,97.71,97.65,97.66,1300.0,92.5811,92.5906,92.5338,92.5432,1300.0
2019-01-15 14:00:00,97.65,97.83,97.6,97.65,6135.0,92.5338,92.7043,92.4864,92.5338,6135.0
2019-01-15 14:05:00,97.64,97.7,97.59,97.62,6343.0,92.5243,92.5811,92.4769,92.5053,6343.0
2019-01-15 14:10:00,97.65,97.84,97.62,97.74,12106.0,92.5338,92.7138,92.5053,92.619,12106.0
2019-01-15 14:15:00,97.74,97.85,97.66,97.82,15744.0,92.619,92.7233,92.5432,92.6949,15744.0
2019-01-15 14:20:00,97.83,97.93,97.64,97.66,5600.0,92.7043,92.7991,92.5243,92.5432,5600.0
2019-01-15 14:25:00,97.64,97.64,97.28,97.28,1900.0,92.5243,92.5243,92.1832,92.1832,1900.0
2019-01-15 14:30:00,97.25,97.44,97.25,97.41,2605.0,92.1547,92.3348,92.1547,92.3063,2605.0
2019-01-15 14:35:00,97.44,97.44,97.29,97.31,3908.0,92.3348,92.3348,92.1926,92.2116,3908.0
2019-01-15 14:40:00,97.34,97.47,97.34,97.41,1456.0,92.24,92.3632,92.24,92.3063,1456.0
2019-01-15 14:45:00,97.38,97.52,97.38,97.38,2529.0,92.2779,92.4106,92.2779,92.2779,2529.0
2019-01-15 14:50:00,97.36,97.45,97.36,97.36,2424.0,92.259,92.3442,92.259,92.259,2424.0
2019-01-15 14:55:00,97.3,97.34,97.27,97.33,4917.0,92.2021,92.24,92.1737,92.2305,4917.0
2019-01-15 15:00:00,97.35,97.45,97.35,97.39,2158.0,92.2495,92.3442,92.2495,92.2874,2158.0
2019-01-15 15:05:00,97.38,97.59,97.36,97.57,4400.0,92.2779,92.4769,92.259,92.458,4400.0
2019-01-15 15:10:00,97.54,97.56,97.5,97.55,8300.0,92.4295,92.4485,92.3916,92.439,8300.0
2019-01-15 15:15:00,97.54,97.59,97.46,97.47,2400.0,92.4295,92.4769,92.3537,92.3632,2400.0
2019-01-15 15:20:00,97.45,97.48,97.4,97.4,3973.0,92.3442,92.3727,92.2969,92.2969,3973.0
2019-01-15 15:25:00,97.4,97.5,97.38,97.48,185679.0,92.2969,92.3916,92.2779,92.3727,185679.0
2019-01-15 15:30:00,97.46,97.46,97.37,97.37,10418.0,92.3537,92.3537,92.2684,92.2684,10418.0
2019-01-15 15:35:00,97.37,97.37,97.23,97.3,16892.0,92.2684,92.2684,92.1358,92.2021,16892.0
2019-01-15 15:40:00,97.29,97.53,97.27,97.51,14197.0,92.1926,92.4201,92.1737,92.4011,14197.0
2019-01-15 15:45:00,97.51,97.64,97.44,97.45,18346.0,92.4011,92.5243,92.3348,92.3442,18346.0
2019-01-15 15:50:00,97.47,97.48,97.4,97.44,81410.0,92.3632,92.3727,92.2969,92.3348,81410.0
2019-01-15 15:55:00,97.44,97.49,97.36,97.41,31261.0,92.3348,92.3821,92.259,92.3063,31261.0
2019-01-16 09:30:00,97.38,97.84,97.32,97.84,6857.0,92.2779,92.7138,92.2211,92.7138,6857.0
2019-01-16 09:35:00,97.88,98.0,97.61,97.78,6679.0,92.7517,92.8654,92.4959,92.657,6679.0
2019-01-16 09:40:00,97.82,98.0,97.63,98.0,23531.0,92.6949,92.8654,92.5148,92.8654,23531.0
2019-01-16 09:45:00,98.07,98.53,98.07,98.52,1375.0,92.9318,93.3677,92.9318,93.3582,1375.0
2019-01-16 09:50:00,98.54,98.6,98.54,98.58,1300.0,93.3771,93.434,93.3771,93.415,1300.0
2019-01-16 09:55:00,98.58,98.65,98.42,98.48,7200.0,93.415,93.4814,93.2634,93.3203,7200.0
2019-01-16 10:00:00,98.56,98.69,98.51,98.62,5134.0,93.3961,93.5193,93.3487,93.4529,5134.0
2019-01-16 10:05:00,98.51,98.72,98.38,98.54,23027.0,93.3487,93.5477,93.2255,93.3771,23027.0
2019-01-16 10:10:00,98.5,98.5,98.43,98.43,1100.0,93.3392,93.3392,93.2729,93.2729,1100.0
2019-01-16 10:15:00,98.5,98.5,98.19,98.19,3921.0,93.3392,93.3392,93.0455,93.0455,3921.0
2019-01-16 10:20:00,98.12,98.12,98.0,98.01,1997.0,92.9791,92.9791,92.8654,92.8749,1997.0
2019-01-16 10:25:00,98.02,98.3,98.02,98.2,9519.0,92.8844,93.1497,92.8844,93.0549,9519.0
2019-01-16 10:30:00,98.2,98.24,98.12,98.24,7683.0,93.0549,93.0929,92.9791,93.0929,7683.0
2019-01-16 10:35:00,98.24,98.25,98.14,98.15,8300.0,93.0929,93.1023,92.9981,93.0076,8300.0
2019-01-16 10:40:00,98.15,98.19,97.78,97.78,12936.0,93.0076,93.0455,92.657,92.657,12936.0
2019-01-16 10:45:00,97.82,98.06,97.78,98.06,10964.0,92.6949,92.9223,92.657,92.9223,10964.0
2019-01-16 10:50:00,98.1,98.3,98.1,98.27,2876.0,92.9602,93.1497,92.9602,93.1213,2876.0
2019-01-16 10:55:00,98.25,98.36,98.24,98.36,1400.0,93.1023,93.2066,93.0929,93.2066,1400.0
2019-01-16 11:00:00,98.36,98.42,98.34,98.38,3600.0,93.2066,93.2634,93.1876,93.2255,3600.0
2019-01-16 11:05:00,98.36,98.38,98.29,98.32,5778.0,93.2066,93.2255,93.1402,93.1687,5778.0
2019-01-16 11:10:00,98.32,98.42,98.22,98.35,6362.0,93.1687,93.2634,93.0739,93.1971,6362.0
2019-01-16 11:15:00,98.43,98.53,98.43,98.49,3420.0,93.2729,93.3677,93.2729,93.3298,3420.0
2019-01-16 11:20:00,98.51,98.63,98.51,98.6,4000.0,93.3487,93.4624,93.3487,93.434,4000.0
2019-01-16 11:25:00,98.54,98.58,98.37,98.53,5038.0,93.3771,93.415,93.216,93.3677,5038.0
2019-01-16 11:30:00,98.53,98.56,98.41,98.5,3392.0,93.3677,93.3961,93.2539,93.3392,3392.0
2019-01-16 11:35:00,98.56,98.65,98.55,98.55,4921.0,93.3961,93.4814,93.3866,93.3866,4921.0
2019-01-16 11:40:00,98.52,98.52,98.27,98.29,5360.0,93.3582,93.3582,93.1213,93.1402,5360.0
2019-01-16 11:45:00,98.26,98.29,98.08,98.08,6211.0,93.1118,93.1402,92.9412,92.9412,6211.0
2019-01-16 11:50:00,98.09,98.09,98.0,98.0,2200.0,92.9507,92.9507,92.8654,92.8654,2200.0
2019-01-16 11:55:00,97.98,98.33,97.85,98.09,31665.0,92.8465,93.1781,92.7233,92.9507,31665.0
2019-01-16 12:00:00,98.11,98.25,97.99,98.08,28865.0,92.9697,93.1023,92.856,92.9412,28865.0
2019-01-16 12:05:00,98.08,98.18,97.88,98.18,12421.0,92.9412,93.036,92.7517,93.036,12421.0
2019-01-16 12:10:00,98.24,98.45,98.24,98.41,6607.0,93.0929,93.2918,93.0929,93.2539,6607.0
2019-01-16 12:15:00,98.42,98.42,98.2,98.23,4070.0,93.2634,93.2634,93.0549,93.0834,4070.0
2019-01-16 12:20:00,98.23,98.35,98.2,98.28,2300.0,93.0834,93.1971,93.0549,93.1308,2300.0
2019-01-16 12:25:00,98.27,98.41,98.2,98.41,2700.0,93.1213,93.2539,93.0549,93.2539,2700.0
2019-01-16 12:30:00,98.39,98.41,98.35,98.39,2842.0,93.235,93.2539,93.1971,93.235,2842.0
2019-01-16 12:35:00,98.33,98.36,98.19,98.27,6100.0,93.1781,93.2066,93.0455,93.1213,6100.0
2019-01-16 12:40:00,98.28,98.35,98.22,98.34,3842.0,93.1308,93.1971,93.0739,93.1876,3842.0
2019-01-16 12:45:00,98.34,98.48,98.33,98.38,7887.0,93.1876,93.3203,93.1781,93.2255,7887.0
2019-01-16 12:50:00,98.43,98.43,98.4,98.42,900.0,93.2729,93.2729,93.2445,93.2634,900.0
2019-01-16 12:55:00,98.39,98.43,98.36,98.36,1800.0,93.235,93.2729,93.2066,93.2066,1800.0
2019-01-16 13:00:00,98.36,98.38,98.23,98.31,2430.0,93.2066,93.2255,93.0834,93.1592,2430.0
2019-01-16 13:05:00,98.31,98.34,98.26,98.34,3148.0,93.1592,93.1876,93.1118,93.1876,3148.0
2019-01-16 13:10:00,98.34,98.34,98.27,98.29,2700.0,93.1876,93.1876,93.1213,93.1402,2700.0
2019-01-16 13:15:00,98.27,98.45,98.24,98.43,21403.0,93.1213,93.2918,93.0929,93.2729,21403.0
2019-01-16 13:20:00,98.33,98.35,98.31,98.31,1700.0,93.1781,93.1971,93.1592,93.1592,1700.0
2019-01-16 13:25:00,98.33,98.37,98.27,98.3,3172.0,93.1781,93.216,93.1213,93.1497,3172.0
2019-01-16 13:30:00,98.3,98.42,98.29,98.3,4901.0,93.1497,93.2634,93.1402,93.1497,4901.0
2019-01-16 13:35:00,98.28,98.33,98.18,98.2,2500.0,93.1308,93.1781,93.036,93.0549,2500.0
2019-01-16 13:40:00,98.18,98.19,98.12,98.14,2000.0,93.036,93.0455,92.9791,92.9981,2000.0
2019-01-16 13:45:00,98.11,98.3,98.07,98.2,6490.0,92.9697,93.1497,92.9318,93.0549,6490.0
2019-01-16 13:50:00,98.19,98.19,98.0,98.14,9912.0,93.0455,93.0455,92.8654,92.9981,9912.0
2019-01-16 13:55:00,98.1,98.17,98.1,98.14,2400.0,92.9602,93.0265,92.9602,92.9981,2400.0
2019-01-16 14:00:00,98.12,98.23,98.12,98.19,6712.0,92.9791,93.0834,92.9791,93.0455,6712.0
2019-01-16 14:05:00,98.24,98.24,98.18,98.22,2700.0,93.0929,93.0929,93.036,93.0739,2700.0
2019-01-16 14:10:00,98.21,98.44,98.2,98.41,6503.0,93.0644,93.2824,93.0549,93.2539,6503.0
2019-01-16 14:15:00,98.4,98.5,98.4,98.4,4010.0,93.2445,93.3392,93.2445,93.2445,4010.0
2019-01-16 14:20:00,98.4,98.48,98.39,98.47,3025.0,93.2445,93.3203,93.235,93.3108,3025.0
2019-01-16 14:25:00,98.45,98.47,98.39,98.43,1900.0,93.2918,93.3108,93.235,93.2729,1900.0
2019-01-16 14:30:00,98.43,98.53,98.43,98.52,5849.0,93.2729,93.3677,93.2729,93.3582,5849.0
2019-01-16 14:35:00,98.53,98.54,98.45,98.49,4852.0,93.3677,93.3771,93.2918,93.3298,4852.0
2019-01-16 14:40:00,98.5,98.56,98.49,98.5,3247.0,93.3392,93.3961,93.3298,93.3392,3247.0
2019-01-16 14:45:00,98.48,98.56,98.45,98.55,4100.0,93.3203,93.3961,93.2918,93.3866,4100.0
2019-01-16 14:50:00,98.58,98.59,98.44,98.44,3400.0,93.415,93.4245,93.2824,93.2824,3400.0
2019-01-16 14:55:00,98.45,98.49,98.43,98.49,3593.0,93.2918,93.3298,93.2729,93.3298,3593.0
2019-01-16 15:00:00,98.49,98.51,98.44,98.49,2600.0,93.3298,93.3487,93.2824,93.3298,2600.0
2019-01-16 15:05:00,98.54,98.57,98.47,98.48,3903.0,93.3771,93.4056,93.3108,93.3203,3903.0
2019-01-16 15:10:00,98.5,98.57,98.47,98.51,7020.0,93.3392,93.4056,93.3108,93.3487,7020.0
2019-01-16 15:15:00,98.5,98.58,98.47,98.58,5667.0,93.3392,93.415,93.3108,93.415,5667.0
2019-01-16 15:20:00,98.59,98.7,98.59,98.66,5300.0,93.4245,93.5288,93.4245,93.4908,5300.0
2019-01-16 15:25:00,98.68,98.74,98.66,98.74,7901.0,93.5098,93.5667,93.4908,93.5667,7901.0
2019-01-16 15:30:00,98.75,98.76,98.52,98.59,10652.0,93.5761,93.5856,93.3582,93.4245,10652.0
2019-01-16 15:35:00,98.6,98.68,98.58,98.67,7130.0,93.434,93.5098,93.415,93.5003,7130.0
2019-01-16 15:40:00,98.65,98.66,98.52,98.55,11484.0,93.4814,93.4908,93.3582,93.3866,11484.0
2019-01-16 15:45:00,98.54,98.55,98.43,98.52,14135.0,93.3771,93.3866,93.2729,93.3582,14135.0
2019-01-16 15:50:00,98.51,98.53,98.48,98.52,12401.0,93.3487,93.3677,93.3203,93.3582,12401.0
2019-01-16 15:55:00,98.52,98.56,98.34,98.39,53878.0,93.3582,93.3961,93.1876,93.235,53878.0
2019-01-17 09:30:00,98.2,98.45,98.06,98.06,27243.0,93.0549,93.2918,92.9223,92.9223,27243.0
2019-01-17 09:35:00,98.1,98.69,97.82,98.58,24875.0,92.9602,93.5193,92.6949,93.415,24875.0
2019-01-17 09:40:00,98.65,98.75,98.46,98.75,5666.0,93.4814,93.5761,93.3013,93.5761,5666.0
2019-01-17 09:45:00,98.78,98.87,98.65,98.85,4220.0,93.6046,93.6898,93.4814,93.6709,4220.0
2019-01-17 09:50:00,98.81,98.86,98.69,98.75,4325.0,93.633,93.6804,93.5193,93.5761,4325.0
2019-01-17 09:55:00,98.76,99.07,98.76,99.04,6366.0,93.5856,93.8794,93.5856,93.8509,6366.0
2019-01-17 10:00:00,99.11,99.28,98.94,99.04,27202.0,93.9173,94.0784,93.7562,93.8509,27202.0
2019-01-17 10:05:00,99.04,99.19,98.81,99.09,20451.0,93.8509,93.9931,93.633,93.8983,20451.0
2019-01-17 10:10:00,99.11,99.21,99.11,99.17,1700.0,93.9173,94.012,93.9173,93.9741,1700.0
2019-01-17 10:15:00,99.16,99.18,98.9,99.09,11700.0,93.9647,93.9836,93.7183,93.8983,11700.0
2019-01-17 10:20:00,99.01,99.18,98.9,99.17,11750.0,93.8225,93.9836,93.7183,93.9741,11750.0
2019-01-17 10:25:00,99.19,99.24,99.01,99.1,3578.0,93.9931,94.0405,93.8225,93.9078,3578.0
2019-01-17 10:30:00,99.16,99.16,99.05,99.1,17902.0,93.9647,93.9647,93.8604,93.9078,17902.0
2019-01-17 10:35:00,99.14,99.23,99.1,99.1,8720.0,93.9457,94.031,93.9078,93.9078,8720.0
2019-01-17 10:40:00,99.15,99.48,99.15,99.31,12305.0,93.9552,94.2679,93.9552,94.1068,12305.0
2019-01-17 10:45:00,99.26,99.26,99.14,99.18,1740.0,94.0594,94.0594,93.9457,93.9836,1740.0
2019-01-17 10:50:00,99.17,99.31,99.15,99.27,5392.0,93.9741,94.1068,93.9552,94.0689,5392.0
2019-01-17 10:55:00,99.29,99.36,99.19,99.36,5224.0,94.0878,94.1542,93.9931,94.1542,5224.0
2019-01-17 11:00:00,99.4,99.68,99.37,99.68,8166.0,94.1921,94.4574,94.1636,94.4574,8166.0
2019-01-17 11:05:00,99.68,99.87,99.67,99.84,30210.0,94.4574,94.6375,94.4479,94.609,30210.0
2019-01-17 11:10:00,99.81,100.03,99.81,100.0,28889.0,94.5806,94.7891,94.5806,94.7606,28889.0
2019-01-17 11:15:00,100.0,100.15,99.93,100.15,18510.0,94.7606,94.9028,94.6943,94.9028,18510.0
2019-01-17 11:20:00,100.15,100.2,99.96,99.96,32696.0,94.9028,94.9502,94.7227,94.7227,32696.0
2019-01-17 11:25:00,99.96,100.15,99.95,100.15,26025.0,94.7227,94.9028,94.7133,94.9028,26025.0
2019-01-17 11:30:00,100.14,100.14,99.95,100.01,10273.0,94.8933,94.8933,94.7133,94.7701,10273.0
2019-01-17 11:35:00,100.01,100.12,99.99,100.05,9505.0,94.7701,94.8744,94.7512,94.808,9505.0
2019-01-17 11:40:00,100.06,100.07,100.0,100.02,6438.0,94.8175,94.827,94.7606,94.7796,6438.0
2019-01-17 11:45:00,100.0,100.19,99.99,100.09,17442.0,94.7606,94.9407,94.7512,94.8459,17442.0
2019-01-17 11:50:00,100.06,100.15,99.98,100.15,10675.0,94.8175,94.9028,94.7417,94.9028,10675.0
2019-01-17 11:55:00,100.15,100.45,100.15,100.32,35050.0,94.9028,95.1871,94.9028,95.0639,35050.0
2019-01-17 12:00:00,100.33,100.46,100.26,100.37,28458.0,95.0733,95.1965,95.007,95.1113,28458.0
2019-01-17 12:05:00,100.36,100.41,100.03,100.03,18667.0,95.1018,95.1492,94.7891,94.7891,18667.0
2019-01-17 12:10:00,100.03,100.19,99.99,100.11,8000.0,94.7891,94.9407,94.7512,94.8649,8000.0
2019-01-17 12:15:00,100.11,100.14,100.06,100.07,10113.0,94.8649,94.8933,94.8175,94.827,10113.0
2019-01-17 12:20:00,100.06,100.35,99.97,100.2,28697.0,94.8175,95.0923,94.7322,94.9502,28697.0
2019-01-17 12:25:00,100.16,100.31,100.11,100.2,16863.0,94.9123,95.0544,94.8649,94.9502,16863.0
2019-01-17 12:30:00,100.19,100.2,100.08,100.08,10241.0,94.9407,94.9502,94.8364,94.8364,10241.0
2019-01-17 12:35:00,100.08,100.15,100.04,100.05,6508.0,94.8364,94.9028,94.7985,94.808,6508.0
2019-01-17 12:40:00,100.08,100.26,100.05,100.22,10225.0,94.8364,95.007,94.808,94.9691,10225.0
2019-01-17 12:45:00,100.2,100.24,99.7,99.79,14205.0,94.9502,94.9881,94.4764,94.5616,14205.0
2019-01-17 12:50:00,99.74,99.87,99.7,99.83,8286.0,94.5143,94.6375,94.4764,94.5995,8286.0
2019-01-17 12:55:00,99.83,99.86,99.75,99.83,4693.0,94.5995,94.628,94.5237,94.5995,4693.0
2019-01-17 13:00:00,99.81,99.86,99.8,99.8,5529.0,94.5806,94.628,94.5711,94.5711,5529.0
2019-01-17 13:05:00,99.8,99.84,99.75,99.8,40225.0,94.5711,94.609,94.5237,94.5711,40225.0
2019-01-17 13:10:00,99.81,99.82,99.72,99.82,19324.0,94.5806,94.5901,94.4953,94.5901,19324.0
2019-01-17 13:15:00,99.78,100.04,99.76,99.99,10872.0,94.5522,94.7985,94.5332,94.7512,10872.0
2019-01-17 13:20:00,99.96,100.08,99.93,99.93,6754.0,94.7227,94.8364,94.6943,94.6943,6754.0
2019-01-17 13:25:00,99.98,100.17,99.98,100.01,5470.0,94.7417,94.9217,94.7417,94.7701,5470.0
2019-01-17 13:30:00,99.99,100.09,99.99,100.0,3711.0,94.7512,94.8459,94.7512,94.7606,3711.0
2019-01-17 13:35:00,100.0,100.0,99.88,99.88,1471.0,94.7606,94.7606,94.6469,94.6469,1471.0
2019-01-17 13:40:00,99.88,99.88,99.67,99.68,1700.0,94.6469,94.6469,94.4479,94.4574,1700.0
2019-01-17 13:45:00,99.7,99.74,99.66,99.7,2702.0,94.4764,94.5143,94.4385,94.4764,2702.0
2019-01-17 13:50:00,99.65,99.75,99.6,99.6,9465.0,94.429,94.5237,94.3816,94.3816,9465.0
2019-01-17 13:55:00,99.6,99.63,99.6,99.63,1200.0,94.3816,94.41,94.3816,94.41,1200.0
2019-01-17 14:00:00,99.62,99.82,99.58,99.68,11905.0,94.4005,94.5901,94.3626,94.4574,11905.0
2019-01-17 14:05:00,99.71,99.78,99.69,99.78,5769.0,94.4858,94.5522,94.4669,94.5522,5769.0
2019-01-17 14:10:00,99.75,99.78,99.68,99.77,4750.0,94.5237,94.5522,94.4574,94.5427,4750.0
2019-01-17 14:15:00,99.77,99.93,99.77,99.93,10667.0,94.5427,94.6943,94.5427,94.6943,10667.0
2019-01-17 14:20:00,99.92,100.04,99.85,100.02,40311.0,94.6848,94.7985,94.6185,94.7796,40311.0
2019-01-17 14:25:00,100.02,100.13,99.99,100.13,8112.0,94.7796,94.8838,94.7512,94.8838,8112.0
2019-01-17 14:30:00,100.11,100.19,100.07,100.12,15365.0,94.8649,94.9407,94.827,94.8744,15365.0
2019-01-17 14:35:00,100.1,100.34,100.06,100.29,8566.0,94.8554,95.0828,94.8175,95.0354,8566.0
2019-01-17 14:40:00,100.27,100.61,100.27,100.61,6000.0,95.0165,95.3387,95.0165,95.3387,6000.0
2019-01-17 14:45:00,100.65,100.85,100.65,100.73,12612.0,95.3766,95.5661,95.3766,95.4524,12612.0
2019-01-17 14:50:00,100.75,100.91,100.66,100.71,38020.0,95.4713,95.623,95.3861,95.4334,38020.0
2019-01-17 14:55:00,100.7,100.83,100.55,100.74,46413.0,95.424,95.5472,95.2818,95.4619,46413.0
2019-01-17 15:00:00,100.73,100.82,100.58,100.59,38918.0,95.4524,95.5377,95.3103,95.3197,38918.0
2019-01-17 15:05:00,100.55,100.67,100.43,100.54,12931.0,95.2818,95.3955,95.1681,95.2723,12931.0
2019-01-17 15:10:00,100.57,100.66,100.49,100.59,26979.0,95.3008,95.3861,95.225,95.3197,26979.0
2019-01-17 15:15:00,100.57,100.68,100.54,100.68,10652.0,95.3008,95.405,95.2723,95.405,10652.0
2019-01-17 15:20:00,100.69,100.72,100.6,100.66,16274.0,95.4145,95.4429,95.3292,95.3861,16274.0
2019-01-17 15:25:00,100.67,100.9,100.62,100.8,45234.0,95.3955,95.6135,95.3482,95.5187,45234.0
2019-01-17 15:30:00,100.82,100.98,100.78,100.9,25181.0,95.5377,95.6893,95.4998,95.6135,25181.0
2019-01-17 15:35:00,100.9,101.06,100.87,100.99,28543.0,95.6135,95.7651,95.5851,95.6988,28543.0
2019-01-17 15:40:00,101.0,101.05,100.86,100.96,32879.0,95.7082,95.7556,95.5756,95.6703,32879.0
2019-01-17 15:45:00,100.95,100.99,100.9,100.98,28895.0,95.6609,95.6988,95.6135,95.6893,28895.0
2019-01-17 15:50:00,100.93,100.97,100.74,100.8,35247.0,95.6419,95.6798,95.4619,95.5187,35247.0
2019-01-17 15:55:00,100.83,101.1,100.83,101.09,101052.0,95.5472,95.803,95.5472,95.7935,101052.0
2019-01-18 09:30:00,101.5,102.31,101.5,101.76,65665.0,96.182,96.9496,96.182,96.4284,65665.0
2019-01-18 09:35:00,101.57,102.01,101.49,102.01,5990.0,96.2484,96.6653,96.1726,96.6653,5990.0
2019-01-18 09:40:00,101.78,102.14,101.78,101.98,5000.0,96.4474,96.7885,96.4474,96.6369,5000.0
2019-01-18 09:45:00,101.89,102.34,101.76,102.31,8305.0,96.5516,96.978,96.4284,96.9496,8305.0
2019-01-18 09:50:00,102.3,102.68,102.24,102.41,23132.0,96.9401,97.3002,96.8833,97.0444,23132.0
2019-01-18 09:55:00,102.42,102.78,102.37,102.78,13300.0,97.0538,97.395,97.0065,97.395,13300.0
2019-01-18 10:00:00,102.57,102.95,102.55,102.9,26570.0,97.196,97.5561,97.177,97.5087,26570.0
2019-01-18 10:05:00,102.9,102.91,102.54,102.7,21045.0,97.5087,97.5182,97.1676,97.3192,21045.0
2019-01-18 10:10:00,102.67,102.82,102.63,102.76,20127.0,97.2907,97.4329,97.2528,97.376,20127.0
2019-01-18 10:15:00,102.76,103.08,102.67,102.94,49100.0,97.376,97.6793,97.2907,97.5466,49100.0
2019-01-18 10:20:00,102.86,102.93,102.47,102.47,12924.0,97.4708,97.5371,97.1012,97.1012,12924.0
2019-01-18 10:25:00,102.56,102.83,102.56,102.83,30645.0,97.1865,97.4424,97.1865,97.4424,30645.0
2019-01-18 10:30:00,102.8,103.08,102.8,103.08,22690.0,97.4139,97.6793,97.4139,97.6793,22690.0
2019-01-18 10:35:00,103.02,103.07,102.9,102.93,17262.0,97.6224,97.6698,97.5087,97.5371,17262.0
2019-01-18 10:40:00,102.95,103.21,102.88,103.21,9597.0,97.5561,97.8025,97.4897,97.8025,9597.0
2019-01-18 10:45:00,103.16,103.24,103.05,103.08,4200.0,97.7551,97.8309,97.6508,97.6793,4200.0
2019-01-18 10:50:00,103.11,103.23,102.99,103.23,12020.0,97.7077,97.8214,97.594,97.8214,12020.0
2019-01-18 10:55:00,103.23,103.33,103.18,103.31,15105.0,97.8214,97.9162,97.774,97.8972,15105.0
2019-01-18 11:00:00,103.31,103.36,103.13,103.35,17259.0,97.8972,97.9446,97.7266,97.9351,17259.0
2019-01-18 11:05:00,103.38,103.53,103.32,103.47,21544.0,97.9635,98.1057,97.9067,98.0488,21544.0
2019-01-18 11:10:00,103.45,103.52,103.34,103.34,22435.0,98.0299,98.0962,97.9256,97.9256,22435.0
2019-01-18 11:15:00,103.35,103.49,103.19,103.47,55921.0,97.9351,98.0678,97.7835,98.0488,55921.0
2019-01-18 11:20:00,103.39,103.54,103.34,103.47,10464.0,97.973,98.1152,97.9256,98.0488,10464.0
2019-01-18 11:25:00,103.48,103.66,103.47,103.66,8700.0,98.0583,98.2289,98.0488,98.2289,8700.0
2019-01-18 11:30:00,103.69,103.76,103.56,103.75,10094.0,98.2573,98.3236,98.1341,98.3142,10094.0
2019-01-18 11:35:00,103.72,104.03,103.72,104.03,43910.0,98.2857,98.5795,98.2857,98.5795,43910.0
2019-01-18 11:40:00,104.03,104.18,103.91,104.09,46369.0,98.5795,98.7216,98.4658,98.6363,46369.0
2019-01-18 11:45:00,104.1,104.13,103.7,103.95,19270.0,98.6458,98.6743,98.2668,98.5037,19270.0
2019-01-18 11:50:00,103.96,103.96,103.64,103.68,4826.0,98.5132,98.5132,98.2099,98.2478,4826.0
2019-01-18 11:55:00,103.63,103.89,103.39,103.84,16080.0,98.2005,98.4468,97.973,98.3994,16080.0
2019-01-18 12:00:00,103.87,104.0,103.86,103.94,6500.0,98.4279,98.5511,98.4184,98.4942,6500.0
2019-01-18 12:05:00,103.9,103.94,103.71,103.81,5906.0,98.4563,98.4942,98.2763,98.371,5906.0
2019-01-18 12:10:00,103.85,104.02,103.75,103.95,7000.0,98.4089,98.57,98.3142,98.5037,7000.0
2019-01-18 12:15:00,103.96,104.06,103.92,103.95,6804.0,98.5132,98.6079,98.4753,98.5037,6804.0
2019-01-18 12:20:00,103.91,103.95,103.82,103.85,9865.0,98.4658,98.5037,98.3805,98.4089,9865.0
2019-01-18 12:25:00,103.9,103.95,103.8,103.95,10761.0,98.4563,98.5037,98.3615,98.5037,10761.0
2019-01-18 12:30:00,103.9,104.14,103.9,104.11,19095.0,98.4563,98.6837,98.4563,98.6553,19095.0
2019-01-18 12:35:00,104.08,104.21,103.87,103.87,18977.0,98.6269,98.7501,98.4279,98.4279,18977.0
2019-01-18 12:40:00,103.91,104.03,103.87,103.98,16519.0,98.4658,98.5795,98.4279,98.5321,16519.0
2019-01-18 12:45:00,103.96,104.01,103.92,103.94,14640.0,98.5132,98.5605,98.4753,98.4942,14640.0
2019-01-18 12:50:00,103.96,104.03,103.94,103.94,10224.0,98.5132,98.5795,98.4942,98.4942,10224.0
2019-01-18 12:55:00,103.93,104.0,103.87,103.99,15134.0,98.4847,98.5511,98.4279,98.5416,15134.0
2019-01-18 13:00:00,103.97,104.07,103.92,103.92,5800.0,98.5226,98.6174,98.4753,98.4753,5800.0
2019-01-18 13:05:00,103.93,104.01,103.86,103.95,11770.0,98.4847,98.5605,98.4184,98.5037,11770.0
2019-01-18 13:10:00,103.95,104.04,103.85,103.98,32242.0,98.5037,98.589,98.4089,98.5321,32242.0
2019-01-18 13:15:00,103.97,104.03,103.88,103.98,19959.0,98.5226,98.5795,98.4374,98.5321,19959.0
2019-01-18 13:20:00,104.0,104.1,103.97,104.02,7934.0,98.5511,98.6458,98.5226,98.57,7934.0
2019-01-18 13:25:00,104.02,104.02,103.88,103.94,12430.0,98.57,98.57,98.4374,98.4942,12430.0
2019-01-18 13:30:00,103.97,104.02,103.92,103.97,18260.0,98.5226,98.57,98.4753,98.5226,18260.0
2019-01-18 13:35:00,103.97,104.08,103.94,104.01,13015.0,98.5226,98.6269,98.4942,98.5605,13015.0
2019-01-18 13:40:00,104.01,104.04,103.97,103.98,4360.0,98.5605,98.589,98.5226,98.5321,4360.0
2019-01-18 13:45:00,103.98,104.05,103.94,104.02,31369.0,98.5321,98.5984,98.4942,98.57,31369.0
2019-01-18 13:50:00,104.01,104.05,103.97,104.03,8543.0,98.5605,98.5984,98.5226,98.5795,8543.0
2019-01-18 13:55:00,104.03,104.25,104.02,104.11,15210.0,98.5795,98.788,98.57,98.6553,15210.0
2019-01-18 14:00:00,104.1,104.21,104.03,104.03,11129.0,98.6458,98.7501,98.5795,98.5795,11129.0
2019-01-18 14:05:00,104.0,104.05,103.96,104.0,18471.0,98.5511,98.5984,98.5132,98.5511,18471.0
2019-01-18 14:10:00,103.98,104.01,103.97,103.98,6898.0,98.5321,98.5605,98.5226,98.5321,6898.0
2019-01-18 14:15:00,103.98,104.01,103.96,104.0,14615.0,98.5321,98.5605,98.5132,98.5511,14615.0
2019-01-18 14:20:00,104.0,104.04,103.94,104.04,22997.0,98.5511,98.589,98.4942,98.589,22997.0
2019-01-18 14:25:00,103.99,104.08,103.97,103.98,10094.0,98.5416,98.6269,98.5226,98.5321,10094.0
2019-01-18 14:30:00,103.97,104.0,103.78,103.92,31483.0,98.5226,98.5511,98.3426,98.4753,31483.0
2019-01-18 14:35:00,103.93,103.96,103.87,103.91,24236.0,98.4847,98.5132,98.4279,98.4658,24236.0
2019-01-18 14:40:00,103.91,103.96,103.6,103.65,30592.0,98.4658,98.5132,98.172,98.2194,30592.0
2019-01-18 14:45:00,103.69,103.87,103.65,103.77,6159.0,98.2573,98.4279,98.2194,98.3331,6159.0
2019-01-18 14:50:00,103.77,103.81,103.5,103.57,5937.0,98.3331,98.371,98.0773,98.1436,5937.0
2019-01-18 14:55:00,103.58,103.7,103.51,103.69,5708.0,98.1531,98.2668,98.0867,98.2573,5708.0
2019-01-18 15:00:00,103.61,103.64,103.5,103.54,2800.0,98.1815,98.2099,98.0773,98.1152,2800.0
2019-01-18 15:05:00,103.52,103.72,103.48,103.6,11577.0,98.0962,98.2857,98.0583,98.172,11577.0
2019-01-18 15:10:00,103.58,103.82,103.55,103.77,5970.0,98.1531,98.3805,98.1246,98.3331,5970.0
2019-01-18 15:15:00,103.77,103.92,103.77,103.92,8993.0,98.3331,98.4753,98.3331,98.4753,8993.0
2019-01-18 15:20:00,103.88,103.95,103.83,103.85,9188.0,98.4374,98.5037,98.39,98.4089,9188.0
2019-01-18 15:25:00,103.88,103.93,103.84,103.87,9523.0,98.4374,98.4847,98.3994,98.4279,9523.0
2019-01-18 15:30:00,103.89,103.97,103.81,103.81,12176.0,98.4468,98.5226,98.371,98.371,12176.0
2019-01-18 15:35:00,103.83,103.92,103.81,103.92,12723.0,98.39,98.4753,98.371,98.4753,12723.0
2019-01-18 15:40:00,103.89,104.0,103.87,103.97,15260.0,98.4468,98.5511,98.4279,98.5226,15260.0
2019-01-18 15:45:00,103.95,104.01,103.92,104.0,23456.0,98.5037,98.5605,98.4753,98.5511,23456.0
2019-01-18 15:50:00,104.0,104.1,103.96,104.06,53057.0,98.5511,98.6458,98.5132,98.6079,53057.0
2019-01-18 15:55:00,104.05,104.28,104.05,104.23,75308.0,98.5984,98.8164,98.5984,98.769,75308.0
2019-01-22 09:30:00,103.87,104.06,103.43,103.84,8643.0,98.4279,98.6079,98.0109,98.3994,8643.0
2019-01-22 09:35:00,103.93,104.02,103.69,103.69,4830.0,98.4847,98.57,98.2573,98.2573,4830.0
2019-01-22 09:40:00,103.64,103.81,103.35,103.41,5863.0,98.2099,98.371,97.9351,97.992,5863.0
2019-01-22 09:45:00,103.38,103.44,103.24,103.28,8200.0,97.9635,98.0204,97.8309,97.8688,8200.0
2019-01-22 09:50:00,103.22,103.25,103.08,103.18,7003.0,97.8119,97.8404,97.6793,97.774,7003.0
2019-01-22 09:55:00,103.26,103.54,103.26,103.54,2248.0,97.8498,98.1152,97.8498,98.1152,2248.0
2019-01-22 10:00:00,103.58,103.6,103.51,103.58,1750.0,98.1531,98.172,98.0867,98.1531,1750.0
2019-01-22 10:05:00,103.53,103.58,103.32,103.45,10905.0,98.1057,98.1531,97.9067,98.0299,10905.0
2019-01-22 10:10:00,103.53,103.61,103.4,103.45,8355.0,98.1057,98.1815,97.9825,98.0299,8355.0
2019-01-22 10:15:00,103.5,103.6,103.32,103.58,7187.0,98.0773,98.172,97.9067,98.1531,7187.0
2019-01-22 10:20:00,103.52,103.96,103.52,103.77,6255.0,98.0962,98.5132,98.0962,98.3331,6255.0
2019-01-22 10:25:00,103.77,103.9,103.73,103.81,4100.0,98.3331,98.4563,98.2952,98.371,4100.0
2019-01-22 10:30:00,103.76,103.85,103.73,103.81,3600.0,98.3236,98.4089,98.2952,98.371,3600.0
2019-01-22 10:35:00,103.8,103.82,103.71,103.71,3900.0,98.3615,98.3805,98.2763,98.2763,3900.0
2019-01-22 10:40:00,103.67,103.75,103.62,103.65,4350.0,98.2384,98.3142,98.191,98.2194,4350.0
2019-01-22 10:45:00,103.63,103.74,103.57,103.63,4515.0,98.2005,98.3047,98.1436,98.2005,4515.0
2019-01-22 10:50:00,103.67,103.8,103.64,103.78,8016.0,98.2384,98.3615,98.2099,98.3426,8016.0
2019-01-22 10:55:00,103.79,103.88,103.78,103.79,7369.0,98.3521,98.4374,98.3426,98.3521,7369.0
2019-01-22 11:00:00,103.78,103.8,103.72,103.78,4100.0,98.3426,98.3615,98.2857,98.3426,4100.0
2019-01-22 11:05:00,103.78,103.83,103.67,103.78,6275.0,98.3426,98.39,98.2384,98.3426,6275.0
2019-01-22 11:10:00,103.76,103.88,103.71,103.86,6500.0,98.3236,98.4374,98.2763,98.4184,6500.0
2019-01-22 11:15:00,103.89,103.96,103.86,103.93,6219.0,98.4468,98.5132,98.4184,98.4847,6219.0
2019-01-22 11:20:00,103.95,104.03,103.95,104.02,4800.0,98.5037,98.5795,98.5037,98.57,4800.0
2019-01-22 11:25:00,103.99,104.02,103.83,103.85,3011.0,98.5416,98.57,98.39,98.4089,3011.0
2019-01-22 11:30:00,103.78,103.97,103.76,103.85,5800.0,98.3426,98.5226,98.3236,98.4089,5800.0
2019-01-22 11:35:00,103.85,103.91,103.8,103.8,1900.0,98.4089,98.4658,98.3615,98.3615,1900.0
2019-01-22 11:40:00,103.76,103.76,103.57,103.62,5101.0,98.3236,98.3236,98.1436,98.191,5101.0
2019-01-22 11:45:00,103.54,103.58,103.41,103.44,5715.0,98.1152,98.1531,97.992,98.0204,5715.0
2019-01-22 11:50:00,103.44,103.45,103.25,103.25,4400.0,98.0204,98.0299,97.8404,97.8404,4400.0
2019-01-22 11:55:00,103.26,103.26,103.13,103.15,4031.0,97.8498,97.8498,97.7266,97.7456,4031.0
2019-01-22 12:00:00,103.15,103.15,102.96,102.96,7400.0,97.7456,97.7456,97.5656,97.5656,7400.0
2019-01-22 12:05:00,103.0,103.08,102.99,103.02,6488.0,97.6035,97.6793,97.594,97.6224,6488.0
2019-01-22 12:10:00,103.02,103.04,102.92,102.93,9000.0,97.6224,97.6414,97.5277,97.5371,9000.0
2019-01-22 12:15:00,102.93,102.95,102.86,102.9,2400.0,97.5371,97.5561,97.4708,97.5087,2400.0
2019-01-22 12:20:00,102.9,102.9,102.79,102.79,3000.0,97.5087,97.5087,97.4045,97.4045,3000.0
2019-01-22 12:25:00,102.8,102.8,102.65,102.77,5400.0,97.4139,97.4139,97.2718,97.3855,5400.0
2019-01-22 12:30:00,102.75,103.1,102.75,102.93,17065.0,97.3666,97.6982,97.3666,97.5371,17065.0
2019-01-22 12:35:00,102.95,103.02,102.9,102.95,7253.0,97.5561,97.6224,97.5087,97.5561,7253.0
2019-01-22 12:40:00,102.92,102.95,102.85,102.93,4510.0,97.5277,97.5561,97.4613,97.5371,4510.0
2019-01-22 12:45:00,102.96,103.15,102.96,103.14,7800.0,97.5656,97.7456,97.5656,97.7361,7800.0
2019-01-22 12:50:00,103.15,103.15,103.02,103.02,3500.0,97.7456,97.7456,97.6224,97.6224,3500.0
2019-01-22 12:55:00,103.06,103.07,102.96,103.07,10957.0,97.6603,97.6698,97.5656,97.6698,10957.0
2019-01-22 13:00:00,103.0,103.05,102.7,102.7,9200.0,97.6035,97.6508,97.3192,97.3192,9200.0
2019-01-22 13:05:00,102.7,102.82,102.64,102.78,10856.0,97.3192,97.4329,97.2623,97.395,10856.0
2019-01-22 13:10:00,102.77,102.79,102.65,102.77,8100.0,97.3855,97.4045,97.2718,97.3855,8100.0
2019-01-22 13:15:00,102.76,102.79,102.6,102.6,8642.0,97.376,97.4045,97.2244,97.2244,8642.0
2019-01-22 13:20:00,102.64,102.9,102.64,102.89,8301.0,97.2623,97.5087,97.2623,97.4992,8301.0
2019-01-22 13:25:00,102.9,103.02,102.86,102.98,5125.0,97.5087,97.6224,97.4708,97.5845,5125.0
2019-01-22 13:30:00,102.98,103.02,102.9,102.96,4789.0,97.5845,97.6224,97.5087,97.5656,4789.0
2019-01-22 13:35:00,102.97,103.15,102.97,103.11,6001.0,97.575,97.7456,97.575,97.7077,6001.0
2019-01-22 13:40:00,103.11,103.15,103.05,103.05,6000.0,97.7077,97.7456,97.6508,97.6508,6000.0
2019-01-22 13:45:00,103.06,103.2,103.04,103.2,9062.0,97.6603,97.793,97.6414,97.793,9062.0
2019-01-22 13:50:00,103.19,103.38,103.19,103.26,17538.0,97.7835,97.9635,97.7835,97.8498,17538.0
2019-01-22 13:55:00,103.27,103.34,103.27,103.27,3000.0,97.8593,97.9256,97.8593,97.8593,3000.0
2019-01-22 14:00:00,103.27,103.29,103.25,103.27,5400.0,97.8593,97.8783,97.8404,97.8593,5400.0
2019-01-22 14:05:00,103.27,103.33,103.25,103.25,6923.0,97.8593,97.9162,97.8404,97.8404,6923.0
2019-01-22 14:10:00,103.29,103.33,103.25,103.28,2000.0,97.8783,97.9162,97.8404,97.8688,2000.0
2019-01-22 14:15:00,103.29,103.49,103.27,103.47,6072.0,97.8783,98.0678,97.8593,98.0488,6072.0
2019-01-22 14:20:00,103.49,103.5,103.25,103.25,5800.0,98.0678,98.0773,97.8404,97.8404,5800.0
2019-01-22 14:25:00,103.25,103.3,103.25,103.29,2415.0,97.8404,97.8877,97.8404,97.8783,2415.0
2019-01-22 14:30:00,103.25,103.27,103.25,103.25,2700.0,97.8404,97.8593,97.8404,97.8404,2700.0
2019-01-22 14:35:00,103.25,103.27,103.24,103.26,11905.0,97.8404,97.8593,97.8309,97.8498,11905.0
2019-01-22 14:40:00,103.27,103.36,103.03,103.03,4564.0,97.8593,97.9446,97.6319,97.6319,4564.0
2019-01-22 14:45:00,103.08,103.11,102.99,103.04,6800.0,97.6793,97.7077,97.594,97.6414,6800.0
2019-01-22 14:50:00,103.05,103.21,103.05,103.17,24074.0,97.6508,97.8025,97.6508,97.7646,24074.0
2019-01-22 14:55:00,103.13,103.24,103.13,103.24,6429.0,97.7266,97.8309,97.7266,97.8309,6429.0
2019-01-22 15:00:00,103.27,103.36,103.26,103.34,13199.0,97.8593,97.9446,97.8498,97.9256,13199.0
2019-01-22 15:05:00,103.3,103.32,103.2,103.21,7118.0,97.8877,97.9067,97.793,97.8025,7118.0
2019-01-22 15:10:00,103.21,103.27,103.14,103.23,10879.0,97.8025,97.8593,97.7361,97.8214,10879.0
2019-01-22 15:15:00,103.23,103.25,103.17,103.25,8172.0,97.8214,97.8404,97.7646,97.8404,8172.0
2019-01-22 15:20:00,103.26,103.4,103.26,103.33,12950.0,97.8498,97.9825,97.8498,97.9162,12950.0
2019-01-22 15:25:00,103.33,103.34,103.27,103.27,4895.0,97.9162,97.9256,97.8593,97.8593,4895.0
2019-01-22 15:30:00,103.28,103.29,103.08,103.19,12918.0,97.8688,97.8783,97.6793,97.7835,12918.0
2019-01-22 15:35:00,103.19,103.46,103.09,103.46,21373.0,97.7835,98.0394,97.6887,98.0394,21373.0
2019-01-22 15:40:00,103.44,103.55,103.18,103.22,10688.0,98.0204,98.1246,97.774,97.8119,10688.0
2019-01-22 15:45:00,103.17,103.34,103.15,103.25,27173.0,97.7646,97.9256,97.7456,97.8404,27173.0
2019-01-22 15:50:00,103.25,103.28,103.14,103.2,25234.0,97.8404,97.8688,97.7361,97.793,25234.0
2019-01-22 15:55:00,103.19,103.66,103.15,103.64,98499.0,97.7835,98.2289,97.7456,98.2099,98499.0
2019-01-23 09:30:00,103.52,103.79,103.49,103.67,7807.0,98.0962,98.3521,98.0678,98.2384,7807.0
2019-01-23 09:35:00,103.65,104.02,103.64,103.91,5800.0,98.2194,98.57,98.2099,98.4658,5800.0
2019-01-23 09:40:00,103.87,103.87,103.57,103.74,1738.0,98.4279,98.4279,98.1436,98.3047,1738.0
2019-01-23 09:45:00,103.83,104.11,103.82,104.11,1519.0,98.39,98.6553,98.3805,98.6553,1519.0
2019-01-23 09:50:00,104.19,104.23,104.0,104.0,3000.0,98.7311,98.769,98.5511,98.5511,3000.0
2019-01-23 09:55:00,103.95,104.02,103.77,103.9,4524.0,98.5037,98.57,98.3331,98.4563,4524.0
2019-01-23 10:00:00,103.88,104.3,103.8,104.13,29655.0,98.4374,98.8353,98.3615,98.6743,29655.0
2019-01-23 10:05:00,104.09,104.28,103.96,104.06,35735.0,98.6363,98.8164,98.5132,98.6079,35735.0
2019-01-23 10:10:00,104.01,104.05,103.92,103.96,5700.0,98.5605,98.5984,98.4753,98.5132,5700.0
2019-01-23 10:15:00,104.03,104.09,103.89,104.02,11100.0,98.5795,98.6363,98.4468,98.57,11100.0
2019-01-23 10:20:00,103.99,104.11,103.81,103.82,9500.0,98.5416,98.6553,98.371,98.3805,9500.0
2019-01-23 10:25:00,103.8,103.83,103.58,103.59,7351.0,98.3615,98.39,98.1531,98.1625,7351.0
2019-01-23 10:30:00,103.57,103.71,103.41,103.57,8501.0,98.1436,98.2763,97.992,98.1436,8501.0
2019-01-23 10:35:00,103.61,103.61,103.44,103.45,3600.0,98.1815,98.1815,98.0204,98.0299,3600.0
2019-01-23 10:40:00,103.42,103.56,103.33,103.34,8794.0,98.0015,98.1341,97.9162,97.9256,8794.0
2019-01-23 10:45:00,103.32,103.49,103.32,103.46,10530.0,97.9067,98.0678,97.9067,98.0394,10530.0
2019-01-23 10:50:00,103.49,103.61,103.4,103.47,13526.0,98.0678,98.1815,97.9825,98.0488,13526.0
2019-01-23 10:55:00,103.48,103.62,103.48,103.61,7287.0,98.0583,98.191,98.0583,98.1815,7287.0
2019-01-23 11:00:00,103.6,103.76,103.54,103.67,19796.0,98.172,98.3236,98.1152,98.2384,19796.0
2019-01-23 11:05:00,103.68,103.81,103.64,103.64,10750.0,98.2478,98.371,98.2099,98.2099,10750.0
2019-01-23 11:10:00,103.7,103.83,103.65,103.83,5404.0,98.2668,98.39,98.2194,98.39,5404.0
2019-01-23 11:15:00,103.79,103.81,103.62,103.74,21799.0,98.3521,98.371,98.191,98.3047,21799.0
2019-01-23 11:20:00,103.76,103.86,103.66,103.78,16232.0,98.3236,98.4184,98.2289,98.3426,16232.0
2019-01-23 11:25:00,103.78,103.81,103.59,103.81,15629.0,98.3426,98.371,98.1625,98.371,15629.0
2019-01-23 11:30:00,103.79,103.8,103.71,103.73,2500.0,98.3521,98.3615,98.2763,98.2952,2500.0
2019-01-23 11:35:00,103.77,103.77,103.59,103.7,10197.0,98.3331,98.3331,98.1625,98.2668,10197.0
2019-01-23 11:40:00,103.7,103.73,103.52,103.52,6700.0,98.2668,98.2952,98.0962,98.0962,6700.0
2019-01-23 11:45:00,103.51,103.58,103.36,103.45,23061.0,98.0867,98.1531,97.9446,98.0299,23061.0
2019-01-23 11:50:00,103.45,103.48,103.15,103.18,7600.0,98.0299,98.0583,97.7456,97.774,7600.0
2019-01-23 11:55:00,103.19,103.38,103.14,103.3,11765.0,97.7835,97.9635,97.7361,97.8877,11765.0
2019-01-23 12:00:00,103.24,103.34,103.21,103.26,2900.0,97.8309,97.9256,97.8025,97.8498,2900.0
2019-01-23 12:05:00,103.25,103.28,103.08,103.17,7541.0,97.8404,97.8688,97.6793,97.7646,7541.0
2019-01-23 12:10:00,103.18,103.21,103.13,103.15,3604.0,97.774,97.8025,97.7266,97.7456,3604.0
2019-01-23 12:15:00,103.12,103.12,102.96,103.0,4101.0,97.7172,97.7172,97.5656,97.6035,4101.0
2019-01-23 12:20:00,103.01,103.22,103.01,103.21,19455.0,97.6129,97.8119,97.6129,97.8025,19455.0
2019-01-23 12:25:00,103.24,103.31,103.13,103.14,4511.0,97.8309,97.8972,97.7266,97.7361,4511.0
2019-01-23 12:30:00,103.16,103.22,103.05,103.09,6000.0,97.7551,97.8119,97.6508,97.6887,6000.0
2019-01-23 12:35:00,103.08,103.13,103.05,103.05,4000.0,97.6793,97.7266,97.6508,97.6508,4000.0
2019-01-23 12:40:00,103.03,103.17,103.03,103.17,10864.0,97.6319,97.7646,97.6319,97.7646,10864.0
2019-01-23 12:45:00,103.18,103.26,103.18,103.23,2900.0,97.774,97.8498,97.774,97.8214,2900.0
2019-01-23 12:50:00,103.2,103.22,103.13,103.13,2200.0,97.793,97.8119,97.7266,97.7266,2200.0
2019-01-23 12:55:00,103.16,103.17,103.09,103.15,3497.0,97.7551,97.7646,97.6887,97.7456,3497.0
2019-01-23 13:00:00,103.15,103.18,103.06,103.12,12454.0,97.7456,97.774,97.6603,97.7172,12454.0
2019-01-23 13:05:00,103.09,103.29,103.07,103.29,8100.0,97.6887,97.8783,97.6698,97.8783,8100.0
2019-01-23 13:10:00,103.27,103.35,103.15,103.31,14700.0,97.8593,97.9351,97.7456,97.8972,14700.0
2019-01-23 13:15:00,103.29,103.5,103.29,103.43,9613.0,97.8783,98.0773,97.8783,98.0109,9613.0
2019-01-23 13:20:00,103.4,103.56,103.4,103.5,27543.0,97.9825,98.1341,97.9825,98.0773,27543.0
2019-01-23 13:25:00,103.51,103.54,103.45,103.47,11904.0,98.0867,98.1152,98.0299,98.0488,11904.0
2019-01-23 13:30:00,103.48,103.63,103.46,103.61,8400.0,98.0583,98.2005,98.0394,98.1815,8400.0
2019-01-23 13:35:00,103.61,103.63,103.57,103.59,2300.0,98.1815,98.2005,98.1436,98.1625,2300.0
2019-01-23 13:40:00,103.58,103.6,103.47,103.57,6850.0,98.1531,98.172,98.0488,98.1436,6850.0
2019-01-23 13:45:00,103.58,103.58,103.49,103.49,2500.0,98.1531,98.1531,98.0678,98.0678,2500.0
2019-01-23 13:50:00,103.51,103.57,103.47,103.55,5800.0,98.0867,98.1436,98.0488,98.1246,5800.0
2019-01-23 13:55:00,103.56,103.58,103.5,103.5,3000.0,98.1341,98.1531,98.0773,98.0773,3000.0
2019-01-23 14:00:00,103.55,103.64,103.49,103.64,3010.0,98.1246,98.2099,98.0678,98.2099,3010.0
2019-01-23 14:05:00,103.6,103.68,103.57,103.61,2940.0,98.172,98.2478,98.1436,98.1815,2940.0
2019-01-23 14:10:00,103.62,103.62,103.53,103.54,1900.0,98.191,98.191,98.1057,98.1152,1900.0
2019-01-23 14:15:00,103.54,103.54,103.41,103.46,5089.0,98.1152,98.1152,97.992,98.0394,5089.0
2019-01-23 14:20:00,103.45,103.6,103.45,103.6,12411.0,98.0299,98.172,98.0299,98.172,12411.0
2019-01-23 14:25:00,103.54,103.57,103.47,103.55,3712.0,98.1152,98.1436,98.0488,98.1246,3712.0
2019-01-23 14:30:00,103.54,103.57,103.41,103.54,7987.0,98.1152,98.1436,97.992,98.1152,7987.0
2019-01-23 14:35:00,103.56,103.58,103.43,103.52,9100.0,98.1341,98.1531,98.0109,98.0962,9100.0
2019-01-23 14:40:00,103.52,103.54,103.44,103.45,7000.0,98.0962,98.1152,98.0204,98.0299,7000.0
2019-01-23 14:45:00,103.46,103.48,103.3,103.45,13897.0,98.0394,98.0583,97.8877,98.0299,13897.0
2019-01-23 14:50:00,103.48,103.57,103.46,103.48,8011.0,98.0583,98.1436,98.0394,98.0583,8011.0
2019-01-23 14:55:00,103.47,103.55,103.45,103.48,7100.0,98.0488,98.1246,98.0299,98.0583,7100.0
2019-01-23 15:00:00,103.5,103.6,103.5,103.51,5546.0,98.0773,98.172,98.0773,98.0867,5546.0
2019-01-23 15:05:00,103.54,103.59,103.44,103.48,8958.0,98.1152,98.1625,98.0204,98.0583,8958.0
2019-01-23 15:10:00,103.48,103.57,103.46,103.53,5334.0,98.0583,98.1436,98.0394,98.1057,5334.0
2019-01-23 15:15:00,103.52,103.71,103.52,103.68,6357.0,98.0962,98.2763,98.0962,98.2478,6357.0
2019-01-23 15:20:00,103.67,103.74,103.62,103.65,6499.0,98.2384,98.3047,98.191,98.2194,6499.0
2019-01-23 15:25:00,103.65,103.67,103.6,103.67,12010.0,98.2194,98.2384,98.172,98.2384,12010.0
2019-01-23 15:30:00,103.68,103.86,103.67,103.75,23896.0,98.2478,98.4184,98.2384,98.3142,23896.0
2019-01-23 15:35:00,103.74,103.81,103.72,103.79,13700.0,98.3047,98.371,98.2857,98.3521,13700.0
2019-01-23 15:40:00,103.81,103.84,103.78,103.82,11632.0,98.371,98.3994,98.3426,98.3805,11632.0
2019-01-23 15:45:00,103.83,103.9,103.8,103.89,17880.0,98.39,98.4563,98.3615,98.4468,17880.0
2019-01-23 15:50:00,103.9,103.94,103.81,103.91,48029.0,98.4563,98.4942,98.371,98.4658,48029.0
2019-01-23 15:55:00,103.89,104.09,103.89,104.0,52688.0,98.4468,98.6363,98.4468,98.5511,52688.0
2019-01-24 09:30:00,104.0,104.09,104.0,104.08,4379.0,98.5511,98.6363,98.5511,98.6269,4379.0
2019-01-24 09:35:00,104.0,104.17,103.71,103.71,1700.0,98.5511,98.7122,98.2763,98.2763,1700.0
2019-01-24 09:40:00,104.12,104.12,103.84,103.84,4128.0,98.6648,98.6648,98.3994,98.3994,4128.0
2019-01-24 09:45:00,103.83,104.16,103.73,103.73,5001.0,98.39,98.7027,98.2952,98.2952,5001.0
2019-01-24 09:50:00,103.68,103.68,103.5,103.5,1514.0,98.2478,98.2478,98.0773,98.0773,1514.0
2019-01-24 09:55:00,103.51,103.66,103.42,103.49,4115.0,98.0867,98.2289,98.0015,98.0678,4115.0
2019-01-24 10:00:00,103.61,103.71,103.49,103.71,1400.0,98.1815,98.2763,98.0678,98.2763,1400.0
2019-01-24 10:05:00,103.78,103.96,103.74,103.96,4059.0,98.3426,98.5132,98.3047,98.5132,4059.0
2019-01-24 10:10:00,103.97,104.15,103.82,103.95,20883.0,98.5226,98.6932,98.3805,98.5037,20883.0
2019-01-24 10:15:00,103.95,103.99,103.82,103.86,3000.0,98.5037,98.5416,98.3805,98.4184,3000.0
2019-01-24 10:20:00,103.88,103.98,103.79,103.98,4369.0,98.4374,98.5321,98.3521,98.5321,4369.0
2019-01-24 10:25:00,104.0,104.25,103.96,104.14,161679.0,98.5511,98.788,98.5132,98.6837,161679.0
2019-01-24 10:30:00,104.25,104.42,104.18,104.18,131419.0,98.788,98.9491,98.7216,98.7216,131419.0
2019-01-24 10:35:00,104.16,104.21,103.73,103.97,8029.0,98.7027,98.7501,98.2952,98.5226,8029.0
2019-01-24 10:40:00,104.03,104.08,103.57,103.57,8087.0,98.5795,98.6269,98.1436,98.1436,8087.0
2019-01-24 10:45:00,103.57,103.58,103.34,103.42,22798.0,98.1436,98.1531,97.9256,98.0015,22798.0
2019-01-24 10:50:00,103.34,103.54,103.28,103.54,2900.0,97.9256,98.1152,97.8688,98.1152,2900.0
2019-01-24 10:55:00,103.57,103.7,103.56,103.7,1130.0,98.1436,98.2668,98.1341,98.2668,1130.0
2019-01-24 11:00:00,103.67,103.91,103.61,103.91,3920.0,98.2384,98.4658,98.1815,98.4658,3920.0
2019-01-24 11:05:00,103.9,103.9,103.74,103.74,2600.0,98.4563,98.4563,98.3047,98.3047,2600.0
2019-01-24 11:10:00,103.71,103.8,103.65,103.74,5800.0,98.2763,98.3615,98.2194,98.3047,5800.0
2019-01-24 11:15:00,103.75,103.95,103.75,103.85,2000.0,98.3142,98.5037,98.3142,98.4089,2000.0
2019-01-24 11:20:00,103.82,103.94,103.73,103.88,2700.0,98.3805,98.4942,98.2952,98.4374,2700.0
2019-01-24 11:25:00,103.94,103.97,103.88,103.95,3421.0,98.4942,98.5226,98.4374,98.5037,3421.0
2019-01-24 11:30:00,103.95,104.06,103.86,104.02,8135.0,98.5037,98.6079,98.4184,98.57,8135.0
2019-01-24 11:35:00,103.97,104.08,103.9,104.01,31850.0,98.5226,98.6269,98.4563,98.5605,31850.0
2019-01-24 11:40:00,104.05,104.17,104.04,104.16,812.0,98.5984,98.7122,98.589,98.7027,812.0
2019-01-24 11:45:00,104.18,104.23,104.12,104.17,4313.0,98.7216,98.769,98.6648,98.7122,4313.0
2019-01-24 11:50:00,104.11,104.11,104.02,104.02,700.0,98.6553,98.6553,98.57,98.57,700.0
2019-01-24 11:55:00,104.07,104.09,104.03,104.08,2000.0,98.6174,98.6363,98.5795,98.6269,2000.0
2019-01-24 12:00:00,104.05,104.08,103.94,103.94,1800.0,98.5984,98.6269,98.4942,98.4942,1800.0
2019-01-24 12:05:00,103.94,103.95,103.87,103.87,2100.0,98.4942,98.5037,98.4279,98.4279,2100.0
2019-01-24 12:10:00,103.91,103.95,103.86,103.95,2100.0,98.4658,98.5037,98.4184,98.5037,2100.0
2019-01-24 12:15:00,103.96,104.02,103.96,104.0,1100.0,98.5132,98.57,98.5132,98.5511,1100.0
2019-01-24 12:20:00,104.0,104.09,103.97,104.08,5643.0,98.5511,98.6363,98.5226,98.6269,5643.0
2019-01-24 12:25:00,104.09,104.13,104.08,104.13,2440.0,98.6363,98.6743,98.6269,98.6743,2440.0
2019-01-24 12:30:00,104.15,104.2,104.04,104.05,5376.0,98.6932,98.7406,98.589,98.5984,5376.0
2019-01-24 12:35:00,104.05,104.05,103.88,104.04,2681.0,98.5984,98.5984,98.4374,98.589,2681.0
2019-01-24 12:40:00,104.03,104.03,103.94,103.99,2482.0,98.5795,98.5795,98.4942,98.5416,2482.0
2019-01-24 12:45:00,103.99,104.02,103.86,103.87,11006.0,98.5416,98.57,98.4184,98.4279,11006.0
2019-01-24 12:50:00,103.86,103.86,103.66,103.66,3699.0,98.4184,98.4184,98.2289,98.2289,3699.0
2019-01-24 12:55:00,103.62,103.64,103.58,103.58,35636.0,98.191,98.2099,98.1531,98.1531,35636.0
2019-01-24 13:00:00,103.63,103.74,103.6,103.67,5146.0,98.2005,98.3047,98.172,98.2384,5146.0
2019-01-24 13:05:00,103.67,103.72,103.59,103.61,5300.0,98.2384,98.2857,98.1625,98.1815,5300.0
2019-01-24 13:10:00,103.65,103.66,103.49,103.52,2700.0,98.2194,98.2289,98.0678,98.0962,2700.0
2019-01-24 13:15:00,103.52,103.65,103.34,103.65,5089.0,98.0962,98.2194,97.9256,98.2194,5089.0
2019-01-24 13:20:00,103.6,103.71,103.6,103.63,1900.0,98.172,98.2763,98.172,98.2005,1900.0
2019-01-24 13:25:00,103.62,103.67,103.59,103.65,3093.0,98.191,98.2384,98.1625,98.2194,3093.0
2019-01-24 13:30:00,103.7,103.74,103.7,103.74,1100.0,98.2668,98.3047,98.2668,98.3047,1100.0
2019-01-24 13:35:00,103.8,103.86,103.74,103.78,9962.0,98.3615,98.4184,98.3047,98.3426,9962.0
2019-01-24 13:40:00,103.78,103.82,103.75,103.76,7015.0,98.3426,98.3805,98.3142,98.3236,7015.0
2019-01-24 13:45:00,103.77,104.0,103.74,103.97,2800.0,98.3331,98.5511,98.3047,98.5226,2800.0
2019-01-24 13:50:00,104.0,104.0,103.87,103.94,11607.0,98.5511,98.5511,98.4279,98.4942,11607.0
2019-01-24 13:55:00,103.95,104.02,103.94,103.97,4200.0,98.5037,98.57,98.4942,98.5226,4200.0
2019-01-24 14:00:00,103.98,103.99,103.93,103.98,2320.0,98.5321,98.5416,98.4847,98.5321,2320.0
2019-01-24 14:05:00,104.01,104.09,103.94,103.95,4332.0,98.5605,98.6363,98.4942,98.5037,4332.0
2019-01-24 14:10:00,103.95,104.02,103.93,103.99,3300.0,98.5037,98.57,98.4847,98.5416,3300.0
2019-01-24 14:15:00,104.0,104.08,103.98,104.0,3400.0,98.5511,98.6269,98.5321,98.5511,3400.0
2019-01-24 14:20:00,104.04,104.04,103.92,103.92,2000.0,98.589,98.589,98.4753,98.4753,2000.0
2019-01-24 14:25:00,103.92,103.92,103.84,103.9,1141.0,98.4753,98.4753,98.3994,98.4563,1141.0
2019-01-24 14:30:00,103.85,103.89,103.82,103.89,1200.0,98.4089,98.4468,98.3805,98.4468,1200.0
2019-01-24 14:35:00,103.95,104.05,103.94,103.99,2992.0,98.5037,98.5984,98.4942,98.5416,2992.0
2019-01-24 14:40:00,103.99,103.99,103.92,103.95,1400.0,98.5416,98.5416,98.4753,98.5037,1400.0
2019-01-24 14:45:00,103.98,103.98,103.87,103.88,1119.0,98.5321,98.5321,98.4279,98.4374,1119.0
2019-01-24 14:50:00,103.87,103.9,103.85,103.9,800.0,98.4279,98.4563,98.4089,98.4563,800.0
2019-01-24 14:55:00,103.86,103.87,103.79,103.84,1800.0,98.4184,98.4279,98.3521,98.3994,1800.0
2019-01-24 15:00:00,103.85,103.91,103.82,103.87,2000.0,98.4089,98.4658,98.3805,98.4279,2000.0
2019-01-24 15:05:00,103.88,103.94,103.87,103.87,2900.0,98.4374,98.4942,98.4279,98.4279,2900.0
2019-01-24 15:10:00,103.87,103.94,103.81,103.94,2100.0,98.4279,98.4942,98.371,98.4942,2100.0
2019-01-24 15:15:00,103.95,104.03,103.87,103.88,5691.0,98.5037,98.5795,98.4279,98.4374,5691.0
2019-01-24 15:20:00,103.87,103.9,103.84,103.88,3300.0,98.4279,98.4563,98.3994,98.4374,3300.0
2019-01-24 15:25:00,103.86,103.93,103.84,103.86,4400.0,98.4184,98.4847,98.3994,98.4184,4400.0
2019-01-24 15:30:00,103.88,103.89,103.84,103.87,3730.0,98.4374,98.4468,98.3994,98.4279,3730.0
2019-01-24 15:35:00,103.87,103.93,103.87,103.88,5879.0,98.4279,98.4847,98.4279,98.4374,5879.0
2019-01-24 15:40:00,103.87,103.88,103.83,103.83,5695.0,98.4279,98.4374,98.39,98.39,5695.0
2019-01-24 15:45:00,103.83,103.91,103.8,103.82,12283.0,98.39,98.4658,98.3615,98.3805,12283.0
2019-01-24 15:50:00,103.83,103.84,103.62,103.62,20855.0,98.39,98.3994,98.191,98.191,20855.0
2019-01-24 15:55:00,103.67,103.87,103.66,103.82,24842.0,98.2384,98.4279,98.2289,98.3805,24842.0
2019-01-25 09:30:00,104.85,105.33,104.58,104.86,18758.0,99.3565,99.8114,99.1007,99.366,18758.0
2019-01-25 09:35:00,104.97,105.09,104.74,104.82,3761.0,99.4702,99.584,99.2523,99.3281,3761.0
2019-01-25 09:40:00,104.88,105.06,104.88,104.93,1400.0,99.385,99.5555,99.385,99.4323,1400.0
2019-01-25 09:45:00,105.06,105.21,104.87,104.88,13886.0,99.5555,99.6977,99.3755,99.385,13886.0
2019-01-25 09:50:00,104.96,104.97,104.85,104.92,1000.0,99.4608,99.4702,99.3565,99.4229,1000.0
2019-01-25 09:55:00,104.93,104.97,104.75,104.96,2448.0,99.4323,99.4702,99.2618,99.4608,2448.0
2019-01-25 10:00:00,104.94,105.06,104.85,104.86,3028.0,99.4418,99.5555,99.3565,99.366,3028.0
2019-01-25 10:05:00,104.91,104.96,104.9,104.96,400.0,99.4134,99.4608,99.4039,99.4608,400.0
2019-01-25 10:10:00,104.96,105.08,104.84,105.08,5735.0,99.4608,99.5745,99.3471,99.5745,5735.0
2019-01-25 10:15:00,105.05,105.1,105.01,105.08,3200.0,99.5461,99.5934,99.5081,99.5745,3200.0
2019-01-25 10:20:00,105.0,105.0,104.81,104.97,5001.0,99.4987,99.4987,99.3186,99.4702,5001.0
2019-01-25 10:25:00,104.97,105.17,104.97,105.11,4400.0,99.4702,99.6598,99.4702,99.6029,4400.0
2019-01-25 10:30:00,105.08,105.22,104.98,105.02,3664.0,99.5745,99.7071,99.4797,99.5176,3664.0
2019-01-25 10:35:00,105.07,105.33,105.07,105.24,3500.0,99.565,99.8114,99.565,99.7261,3500.0
2019-01-25 10:40:00,105.22,105.34,105.18,105.34,1565.0,99.7071,99.8209,99.6692,99.8209,1565.0
2019-01-25 10:45:00,105.31,105.4,105.31,105.38,1700.0,99.7924,99.8777,99.7924,99.8588,1700.0
2019-01-25 10:50:00,105.38,105.4,105.25,105.4,2699.0,99.8588,99.8777,99.7356,99.8777,2699.0
2019-01-25 10:55:00,105.41,105.46,105.34,105.39,7350.0,99.8872,99.9346,99.8209,99.8682,7350.0
2019-01-25 11:00:00,105.39,105.41,105.25,105.38,3200.0,99.8682,99.8872,99.7356,99.8588,3200.0
2019-01-25 11:05:00,105.38,105.38,105.28,105.37,2900.0,99.8588,99.8588,99.764,99.8493,2900.0
2019-01-25 11:10:00,105.32,105.32,105.19,105.25,4162.0,99.8019,99.8019,99.6787,99.7356,4162.0
2019-01-25 11:15:00,105.21,105.29,105.1,105.1,2467.0,99.6977,99.7735,99.5934,99.5934,2467.0
2019-01-25 11:20:00,105.15,105.23,105.1,105.1,1500.0,99.6408,99.7166,99.5934,99.5934,1500.0
2019-01-25 11:25:00,105.07,105.11,104.98,105.1,3796.0,99.565,99.6029,99.4797,99.5934,3796.0
2019-01-25 11:30:00,105.15,105.26,105.03,105.25,6559.0,99.6408,99.745,99.5271,99.7356,6559.0
2019-01-25 11:35:00,105.22,105.36,105.21,105.36,2595.0,99.7071,99.8398,99.6977,99.8398,2595.0
2019-01-25 11:40:00,105.37,105.41,105.32,105.38,6890.0,99.8493,99.8872,99.8019,99.8588,6890.0
2019-01-25 11:45:00,105.38,105.41,105.3,105.38,10475.0,99.8588,99.8872,99.783,99.8588,10475.0
2019-01-25 11:50:00,105.37,105.4,105.33,105.35,7500.0,99.8493,99.8777,99.8114,99.8303,7500.0
2019-01-25 11:55:00,105.36,105.38,105.26,105.28,4100.0,99.8398,99.8588,99.745,99.764,4100.0
2019-01-25 12:00:00,105.29,105.35,105.26,105.33,4838.0,99.7735,99.8303,99.745,99.8114,4838.0
2019-01-25 12:05:00,105.32,105.36,105.2,105.2,21900.0,99.8019,99.8398,99.6882,99.6882,21900.0
2019-01-25 12:10:00,105.23,105.24,105.07,105.08,7803.0,99.7166,99.7261,99.565,99.5745,7803.0
2019-01-25 12:15:00,105.11,105.17,105.08,105.15,5835.0,99.6029,99.6598,99.5745,99.6408,5835.0
2019-01-25 12:20:00,105.12,105.22,105.09,105.18,14485.0,99.6124,99.7071,99.584,99.6692,14485.0
2019-01-25 12:25:00,105.32,105.41,105.32,105.37,10400.0,99.8019,99.8872,99.8019,99.8493,10400.0
2019-01-25 12:30:00,105.38,105.41,105.32,105.35,9400.0,99.8588,99.8872,99.8019,99.8303,9400.0
2019-01-25 12:35:00,105.32,105.37,105.28,105.37,17604.0,99.8019,99.8493,99.764,99.8493,17604.0
2019-01-25 12:40:00,105.4,105.43,105.27,105.27,4400.0,99.8777,99.9061,99.7545,99.7545,4400.0
2019-01-25 12:45:00,105.26,105.26,105.08,105.21,3817.0,99.745,99.745,99.5745,99.6977,3817.0
2019-01-25 12:50:00,105.21,105.29,105.11,105.2,2000.0,99.6977,99.7735,99.6029,99.6882,2000.0
2019-01-25 12:55:00,105.22,105.25,105.18,105.25,2422.0,99.7071,99.7356,99.6692,99.7356,2422.0
2019-01-25 13:00:00,105.33,105.4,105.33,105.36,1695.0,99.8114,99.8777,99.8114,99.8398,1695.0
2019-01-25 13:05:00,105.35,105.37,105.22,105.29,2745.0,99.8303,99.8493,99.7071,99.7735,2745.0
2019-01-25 13:10:00,105.27,105.27,105.2,105.2,2900.0,99.7545,99.7545,99.6882,99.6882,2900.0
2019-01-25 13:15:00,105.2,105.24,105.2,105.23,550.0,99.6882,99.7261,99.6882,99.7166,550.0
2019-01-25 13:20:00,105.28,105.3,105.23,105.3,900.0,99.764,99.783,99.7166,99.783,900.0
2019-01-25 13:25:00,105.34,105.34,105.24,105.27,1112.0,99.8209,99.8209,99.7261,99.7545,1112.0
2019-01-25 13:30:00,105.28,105.32,105.21,105.21,1500.0,99.764,99.8019,99.6977,99.6977,1500.0
2019-01-25 13:35:00,105.19,105.23,105.14,105.23,2200.0,99.6787,99.7166,99.6313,99.7166,2200.0
2019-01-25 13:40:00,105.31,105.31,105.22,105.25,4470.0,99.7924,99.7924,99.7071,99.7356,4470.0
2019-01-25 13:45:00,105.26,105.26,105.23,105.23,1102.0,99.745,99.745,99.7166,99.7166,1102.0
2019-01-25 13:50:00,105.26,105.29,105.22,105.25,1910.0,99.745,99.7735,99.7071,99.7356,1910.0
2019-01-25 13:55:00,105.25,105.27,105.25,105.27,819.0,99.7356,99.7545,99.7356,99.7545,819.0
2019-01-25 14:00:00,105.28,105.28,105.21,105.21,900.0,99.764,99.764,99.6977,99.6977,900.0
2019-01-25 14:05:00,105.26,105.32,105.26,105.3,1500.0,99.745,99.8019,99.745,99.783,1500.0
2019-01-25 14:10:00,105.28,105.28,105.21,105.27,1725.0,99.764,99.764,99.6977,99.7545,1725.0
2019-01-25 14:15:00,105.29,105.33,105.2,105.28,3411.0,99.7735,99.8114,99.6882,99.764,3411.0
2019-01-25 14:20:00,105.26,105.26,105.1,105.2,2564.0,99.745,99.745,99.5934,99.6882,2564.0
2019-01-25 14:25:00,105.13,105.13,105.05,105.07,2000.0,99.6219,99.6219,99.5461,99.565,2000.0
2019-01-25 14:30:00,105.1,105.1,104.97,104.97,1895.0,99.5934,99.5934,99.4702,99.4702,1895.0
2019-01-25 14:35:00,104.97,105.1,104.97,105.08,2600.0,99.4702,99.5934,99.4702,99.5745,2600.0
2019-01-25 14:40:00,105.13,105.15,105.08,105.15,4900.0,99.6219,99.6408,99.5745,99.6408,4900.0
2019-01-25 14:45:00,105.2,105.21,105.17,105.17,1686.0,99.6882,99.6977,99.6598,99.6598,1686.0
2019-01-25 14:50:00,105.15,105.29,105.14,105.29,2093.0,99.6408,99.7735,99.6313,99.7735,2093.0
2019-01-25 14:55:00,105.37,105.37,105.3,105.36,4320.0,99.8493,99.8493,99.783,99.8398,4320.0
2019-01-25 15:00:00,105.37,105.38,105.29,105.37,3183.0,99.8493,99.8588,99.7735,99.8493,3183.0
2019-01-25 15:05:00,105.4,105.4,105.32,105.35,1600.0,99.8777,99.8777,99.8019,99.8303,1600.0
2019-01-25 15:10:00,105.32,105.34,105.31,105.34,1620.0,99.8019,99.8209,99.7924,99.8209,1620.0
2019-01-25 15:15:00,105.34,105.38,105.34,105.37,3702.0,99.8209,99.8588,99.8209,99.8493,3702.0
2019-01-25 15:20:00,105.35,105.35,105.24,105.26,3033.0,99.8303,99.8303,99.7261,99.745,3033.0
2019-01-25 15:25:00,105.28,105.3,105.2,105.24,5502.0,99.764,99.783,99.6882,99.7261,5502.0
2019-01-25 15:30:00,105.25,105.26,105.13,105.21,13802.0,99.7356,99.745,99.6219,99.6977,13802.0
2019-01-25 15:35:00,105.2,105.25,105.15,105.24,10626.0,99.6882,99.7356,99.6408,99.7261,10626.0
2019-01-25 15:40:00,105.25,105.32,105.22,105.28,8301.0,99.7356,99.8019,99.7071,99.764,8301.0
2019-01-25 15:45:00,105.32,105.4,105.27,105.4,11886.0,99.8019,99.8777,99.7545,99.8777,11886.0
2019-01-25 15:50:00,105.4,105.41,105.33,105.38,20962.0,99.8777,99.8872,99.8114,99.8588,20962.0
2019-01-25 15:55:00,105.4,105.64,105.4,105.63,100193.0,99.8777,100.1051,99.8777,100.0957,100193.0
2019-01-28 09:30:00,104.77,104.86,104.24,104.24,4280.0,99.2807,99.366,98.7785,98.7785,4280.0
2019-01-28 09:35:00,104.24,104.48,104.22,104.29,6553.0,98.7785,99.0059,98.7595,98.8259,6553.0
2019-01-28 09:40:00,104.23,104.27,104.23,104.27,400.0,98.769,98.8069,98.769,98.8069,400.0
2019-01-28 09:45:00,104.27,104.63,104.27,104.48,26048.0,98.8069,99.1481,98.8069,99.0059,26048.0
2019-01-28 09:50:00,104.44,104.55,104.26,104.41,29596.0,98.968,99.0722,98.7974,98.9396,29596.0
2019-01-28 09:55:00,104.36,104.51,104.21,104.48,37066.0,98.8922,99.0343,98.7501,99.0059,37066.0
2019-01-28 10:00:00,104.47,104.54,104.4,104.43,16854.0,98.9964,99.0628,98.9301,98.9585,16854.0
2019-01-28 10:05:00,104.47,104.69,104.46,104.52,5295.0,98.9964,99.2049,98.987,99.0438,5295.0
2019-01-28 10:10:00,104.55,104.7,104.52,104.56,7994.0,99.0722,99.2144,99.0438,99.0817,7994.0
2019-01-28 10:15:00,104.53,104.82,104.52,104.82,4620.0,99.0533,99.3281,99.0438,99.3281,4620.0
2019-01-28 10:20:00,104.92,105.2,104.91,105.14,4111.0,99.4229,99.6882,99.4134,99.6313,4111.0
2019-01-28 10:25:00,105.21,105.21,105.0,105.14,2002.0,99.6977,99.6977,99.4987,99.6313,2002.0
2019-01-28 10:30:00,105.03,105.14,105.03,105.09,1935.0,99.5271,99.6313,99.5271,99.584,1935.0
2019-01-28 10:35:00,105.13,105.13,104.9,104.95,3352.0,99.6219,99.6219,99.4039,99.4513,3352.0
2019-01-28 10:40:00,104.98,105.08,104.94,105.0,1612.0,99.4797,99.5745,99.4418,99.4987,1612.0
2019-01-28 10:45:00,105.0,105.1,104.87,105.0,19214.0,99.4987,99.5934,99.3755,99.4987,19214.0
2019-01-28 10:50:00,104.95,105.05,104.87,105.04,6635.0,99.4513,99.5461,99.3755,99.5366,6635.0
2019-01-28 10:55:00,105.07,105.28,105.01,105.14,3704.0,99.565,99.764,99.5081,99.6313,3704.0
2019-01-28 11:00:00,105.13,105.2,105.06,105.06,3744.0,99.6219,99.6882,99.5555,99.5555,3744.0
2019-01-28 11:05:00,105.01,105.31,105.01,105.27,3200.0,99.5081,99.7924,99.5081,99.7545,3200.0
2019-01-28 11:10:00,105.24,105.47,105.24,105.47,1636.0,99.7261,99.944,99.7261,99.944,1636.0
2019-01-28 11:15:00,105.47,105.54,105.36,105.43,17108.0,99.944,100.0104,99.8398,99.9061,17108.0
2019-01-28 11:20:00,105.48,105.62,105.39,105.5,19520.0,99.9535,100.0862,99.8682,99.9725,19520.0
2019-01-28 11:25:00,105.48,105.5,105.36,105.48,6176.0,99.9535,99.9725,99.8398,99.9535,6176.0
2019-01-28 11:30:00,105.52,105.67,105.45,105.48,14404.0,99.9914,100.1336,99.9251,99.9535,14404.0
2019-01-28 11:35:00,105.48,105.49,105.28,105.3,11169.0,99.9535,99.963,99.764,99.783,11169.0
2019-01-28 11:40:00,105.3,105.5,105.27,105.42,17901.0,99.783,99.9725,99.7545,99.8967,17901.0
2019-01-28 11:45:00,105.42,105.48,105.22,105.31,23966.0,99.8967,99.9535,99.7071,99.7924,23966.0
2019-01-28 11:50:00,105.32,105.49,105.27,105.28,28987.0,99.8019,99.963,99.7545,99.764,28987.0
2019-01-28 11:55:00,105.27,105.46,105.24,105.46,55582.0,99.7545,99.9346,99.7261,99.9346,55582.0
2019-01-28 12:00:00,105.46,105.46,105.18,105.33,76554.0,99.9346,99.9346,99.6692,99.8114,76554.0
2019-01-28 12:05:00,105.32,105.5,105.32,105.35,55062.0,99.8019,99.9725,99.8019,99.8303,55062.0
2019-01-28 12:10:00,105.35,105.64,105.32,105.63,60041.0,99.8303,100.1051,99.8019,100.0957,60041.0
2019-01-28 12:15:00,105.63,105.9,105.42,105.53,16900.0,100.0957,100.3515,99.8967,100.0009,16900.0
2019-01-28 12:20:00,105.46,105.5,105.25,105.48,17685.0,99.9346,99.9725,99.7356,99.9535,17685.0
2019-01-28 12:25:00,105.48,105.57,105.37,105.55,17643.0,99.9535,100.0388,99.8493,100.0199,17643.0
2019-01-28 12:30:00,105.56,105.57,105.43,105.46,7100.0,100.0293,100.0388,99.9061,99.9346,7100.0
2019-01-28 12:35:00,105.43,105.5,105.4,105.48,23415.0,99.9061,99.9725,99.8777,99.9535,23415.0
2019-01-28 12:40:00,105.47,105.63,105.41,105.45,26716.0,99.944,100.0957,99.8872,99.9251,26716.0
2019-01-28 12:45:00,105.44,105.5,105.44,105.47,9445.0,99.9156,99.9725,99.9156,99.944,9445.0
2019-01-28 12:50:00,105.46,105.51,105.44,105.46,10414.0,99.9346,99.982,99.9156,99.9346,10414.0
2019-01-28 12:55:00,105.46,105.5,105.14,105.14,22805.0,99.9346,99.9725,99.6313,99.6313,22805.0
2019-01-28 13:00:00,105.12,105.26,104.97,104.98,9308.0,99.6124,99.745,99.4702,99.4797,9308.0
2019-01-28 13:05:00,104.95,105.12,104.83,105.07,10806.0,99.4513,99.6124,99.3376,99.565,10806.0
2019-01-28 13:10:00,105.11,105.19,105.09,105.18,32560.0,99.6029,99.6787,99.584,99.6692,32560.0
2019-01-28 13:15:00,105.16,105.25,104.93,104.94,13742.0,99.6503,99.7356,99.4323,99.4418,13742.0
2019-01-28 13:20:00,104.89,105.04,104.85,104.92,10847.0,99.3944,99.5366,99.3565,99.4229,10847.0
2019-01-28 13:25:00,104.9,104.9,104.79,104.79,2307.0,99.4039,99.4039,99.2997,99.2997,2307.0
2019-01-28 13:30:00,104.79,104.85,104.73,104.82,3368.0,99.2997,99.3565,99.2428,99.3281,3368.0
2019-01-28 13:35:00,104.81,104.82,104.77,104.79,1500.0,99.3186,99.3281,99.2807,99.2997,1500.0
2019-01-28 13:40:00,104.77,104.87,104.74,104.84,4345.0,99.2807,99.3755,99.2523,99.3471,4345.0
2019-01-28 13:45:00,104.82,104.84,104.82,104.84,900.0,99.3281,99.3471,99.3281,99.3471,900.0
2019-01-28 13:50:00,104.87,104.87,104.75,104.76,2900.0,99.3755,99.3755,99.2618,99.2712,2900.0
2019-01-28 13:55:00,104.78,104.79,104.75,104.75,2700.0,99.2902,99.2997,99.2618,99.2618,2700.0
2019-01-28 14:00:00,104.78,104.94,104.78,104.83,8620.0,99.2902,99.4418,99.2902,99.3376,8620.0
2019-01-28 14:05:00,104.81,104.85,104.79,104.85,3504.0,99.3186,99.3565,99.2997,99.3565,3504.0
2019-01-28 14:10:00,104.88,104.94,104.83,104.94,3501.0,99.385,99.4418,99.3376,99.4418,3501.0
2019-01-28 14:15:00,104.89,104.95,104.88,104.92,4740.0,99.3944,99.4513,99.385,99.4229,4740.0
2019-01-28 14:20:00,104.93,105.04,104.82,104.84,16367.0,99.4323,99.5366,99.3281,99.3471,16367.0
2019-01-28 14:25:00,104.84,104.89,104.81,104.89,3976.0,99.3471,99.3944,99.3186,99.3944,3976.0
2019-01-28 14:30:00,104.91,105.08,104.91,105.01,10743.0,99.4134,99.5745,99.4134,99.5081,10743.0
2019-01-28 14:35:00,105.01,105.01,104.91,104.96,6037.0,99.5081,99.5081,99.4134,99.4608,6037.0
2019-01-28 14:40:00,104.95,104.97,104.89,104.89,5711.0,99.4513,99.4702,99.3944,99.3944,5711.0
2019-01-28 14:45:00,104.9,105.05,104.9,105.03,16403.0,99.4039,99.5461,99.4039,99.5271,16403.0
2019-01-28 14:50:00,105.07,105.13,105.03,105.03,3176.0,99.565,99.6219,99.5271,99.5271,3176.0
2019-01-28 14:55:00,105.08,105.1,105.02,105.03,2501.0,99.5745,99.5934,99.5176,99.5271,2501.0
2019-01-28 15:00:00,105.04,105.1,105.01,105.03,5480.0,99.5366,99.5934,99.5081,99.5271,5480.0
2019-01-28 15:05:00,105.04,105.09,104.99,105.05,10395.0,99.5366,99.584,99.4892,99.5461,10395.0
2019-01-28 15:10:00,105.04,105.16,105.02,105.16,2900.0,99.5366,99.6503,99.5176,99.6503,2900.0
2019-01-28 15:15:00,105.09,105.1,105.03,105.03,1400.0,99.584,99.5934,99.5271,99.5271,1400.0
2019-01-28 15:20:00,105.11,105.19,105.11,105.17,6271.0,99.6029,99.6787,99.6029,99.6598,6271.0
2019-01-28 15:25:00,105.16,105.16,105.07,105.07,4965.0,99.6503,99.6503,99.565,99.565,4965.0
2019-01-28 15:30:00,105.05,105.12,104.96,105.0,13288.0,99.5461,99.6124,99.4608,99.4987,13288.0
2019-01-28 15:35:00,104.99,105.05,104.98,105.0,11918.0,99.4892,99.5461,99.4797,99.4987,11918.0
2019-01-28 15:40:00,104.99,105.05,104.93,104.97,16591.0,99.4892,99.5461,99.4323,99.4702,16591.0
2019-01-28 15:45:00,104.93,104.99,104.89,104.91,19847.0,99.4323,99.4892,99.3944,99.4134,19847.0
2019-01-28 15:50:00,104.89,104.99,104.87,104.97,17049.0,99.3944,99.4892,99.3755,99.4702,17049.0
2019-01-28 15:55:00,104.97,105.22,104.97,105.21,77621.0,99.4702,99.7071,99.4702,99.6977,77621.0
2019-01-29 09:30:00,105.32,105.82,104.89,104.89,2188.0,99.8019,100.2757,99.3944,99.3944,2188.0
2019-01-29 09:35:00,105.44,105.71,105.19,105.36,6800.0,99.9156,100.1715,99.6787,99.8398,6800.0
2019-01-29 09:40:00,105.28,105.28,104.99,105.12,4400.0,99.764,99.764,99.4892,99.6124,4400.0
2019-01-29 09:45:00,105.12,105.21,105.08,105.21,1883.0,99.6124,99.6977,99.5745,99.6977,1883.0
2019-01-29 09:50:00,105.19,105.24,105.11,105.18,2200.0,99.6787,99.7261,99.6029,99.6692,2200.0
2019-01-29 09:55:00,105.18,105.27,105.12,105.12,2900.0,99.6692,99.7545,99.6124,99.6124,2900.0
2019-01-29 10:00:00,105.24,105.27,105.09,105.09,3354.0,99.7261,99.7545,99.584,99.584,3354.0
2019-01-29 10:05:00,105.03,105.03,104.73,104.8,4839.0,99.5271,99.5271,99.2428,99.3092,4839.0
2019-01-29 10:10:00,104.76,104.81,104.36,104.36,10066.0,99.2712,99.3186,98.8922,98.8922,10066.0
2019-01-29 10:15:00,104.36,104.62,104.34,104.62,11888.0,98.8922,99.1386,98.8733,99.1386,11888.0
2019-01-29 10:20:00,104.68,104.68,104.44,104.44,2055.0,99.1954,99.1954,98.968,98.968,2055.0
2019-01-29 10:25:00,104.53,104.94,104.53,104.87,15796.0,99.0533,99.4418,99.0533,99.3755,15796.0
2019-01-29 10:30:00,104.92,104.95,104.7,104.7,1200.0,99.4229,99.4513,99.2144,99.2144,1200.0
2019-01-29 10:35:00,104.79,104.88,104.72,104.82,1200.0,99.2997,99.385,99.2333,99.3281,1200.0
2019-01-29 10:40:00,104.82,104.94,104.73,104.83,4600.0,99.3281,99.4418,99.2428,99.3376,4600.0
2019-01-29 10:45:00,104.92,104.97,104.68,104.71,2665.0,99.4229,99.4702,99.1954,99.2239,2665.0
2019-01-29 10:50:00,104.54,104.62,104.54,104.61,1602.0,99.0628,99.1386,99.0628,99.1291,1602.0
2019-01-29 10:55:00,104.63,104.65,104.43,104.48,2800.0,99.1481,99.167,98.9585,99.0059,2800.0
2019-01-29 11:00:00,104.48,104.58,104.4,104.54,5123.0,99.0059,99.1007,98.9301,99.0628,5123.0
2019-01-29 11:05:00,104.51,104.63,104.51,104.61,1100.0,99.0343,99.1481,99.0343,99.1291,1100.0
2019-01-29 11:10:00,104.63,104.63,104.42,104.53,19719.0,99.1481,99.1481,98.9491,99.0533,19719.0
2019-01-29 11:15:00,104.57,104.67,104.51,104.64,6007.0,99.0912,99.186,99.0343,99.1575,6007.0
2019-01-29 11:20:00,104.6,104.69,104.58,104.67,5276.0,99.1196,99.2049,99.1007,99.186,5276.0
2019-01-29 11:25:00,104.73,104.75,104.64,104.65,9456.0,99.2428,99.2618,99.1575,99.167,9456.0
2019-01-29 11:30:00,104.65,104.72,104.62,104.72,3700.0,99.167,99.2333,99.1386,99.2333,3700.0
2019-01-29 11:35:00,104.68,104.81,104.65,104.77,4500.0,99.1954,99.3186,99.167,99.2807,4500.0
2019-01-29 11:40:00,104.73,104.81,104.7,104.81,6005.0,99.2428,99.3186,99.2144,99.3186,6005.0
2019-01-29 11:45:00,104.78,104.81,104.65,104.7,8829.0,99.2902,99.3186,99.167,99.2144,8829.0
2019-01-29 11:50:00,104.69,104.71,104.65,104.67,3448.0,99.2049,99.2239,99.167,99.186,3448.0
2019-01-29 11:55:00,104.69,104.75,104.66,104.73,3268.0,99.2049,99.2618,99.1765,99.2428,3268.0
2019-01-29 12:00:00,104.73,104.76,104.71,104.72,1100.0,99.2428,99.2712,99.2239,99.2333,1100.0
2019-01-29 12:05:00,104.79,104.87,104.79,104.84,4500.0,99.2997,99.3755,99.2997,99.3471,4500.0
2019-01-29 12:10:00,104.85,104.95,104.85,104.95,2691.0,99.3565,99.4513,99.3565,99.4513,2691.0
2019-01-29 12:15:00,104.88,105.0,104.88,104.94,950.0,99.385,99.4987,99.385,99.4418,950.0
2019-01-29 12:20:00,104.96,105.04,104.94,104.95,2500.0,99.4608,99.5366,99.4418,99.4513,2500.0
2019-01-29 12:25:00,104.93,104.96,104.85,104.89,2200.0,99.4323,99.4608,99.3565,99.3944,2200.0
2019-01-29 12:30:00,104.87,104.87,104.77,104.78,5300.0,99.3755,99.3755,99.2807,99.2902,5300.0
2019-01-29 12:35:00,104.78,104.79,104.67,104.68,3928.0,99.2902,99.2997,99.186,99.1954,3928.0
2019-01-29 12:40:00,104.77,104.82,104.73,104.78,2700.0,99.2807,99.3281,99.2428,99.2902,2700.0
2019-01-29 12:45:00,104.7,104.79,104.69,104.78,8018.0,99.2144,99.2997,99.2049,99.2902,8018.0
2019-01-29 12:50:00,104.79,104.83,104.75,104.83,1400.0,99.2997,99.3376,99.2618,99.3376,1400.0
2019-01-29 12:55:00,104.91,104.91,104.87,104.87,701.0,99.4134,99.4134,99.3755,99.3755,701.0
2019-01-29 13:00:00,104.88,104.88,104.84,104.84,898.0,99.385,99.385,99.3471,99.3471,898.0
2019-01-29 13:05:00,104.87,104.87,104.87,104.87,100.0,99.3755,99.3755,99.3755,99.3755,100.0
2019-01-29 13:10:00,104.95,104.95,104.85,104.85,2060.0,99.4513,99.4513,99.3565,99.3565,2060.0
2019-01-29 13:15:00,104.84,104.96,104.83,104.96,8051.0,99.3471,99.4608,99.3376,99.4608,8051.0
2019-01-29 13:20:00,105.02,105.06,104.99,105.05,2700.0,99.5176,99.5555,99.4892,99.5461,2700.0
2019-01-29 13:25:00,105.06,105.11,105.06,105.07,1100.0,99.5555,99.6029,99.5555,99.565,1100.0
2019-01-29 13:30:00,105.12,105.12,105.04,105.04,1000.0,99.6124,99.6124,99.5366,99.5366,1000.0
2019-01-29 13:35:00,105.05,105.05,104.94,104.95,1200.0,99.5461,99.5461,99.4418,99.4513,1200.0
2019-01-29 13:40:00,104.93,105.1,104.93,105.07,3000.0,99.4323,99.5934,99.4323,99.565,3000.0
2019-01-29 13:45:00,105.11,105.11,105.09,105.09,200.0,99.6029,99.6029,99.584,99.584,200.0
2019-01-29 13:50:00,105.11,105.11,104.98,105.01,8500.0,99.6029,99.6029,99.4797,99.5081,8500.0
2019-01-29 13:55:00,105.02,105.11,105.02,105.1,1700.0,99.5176,99.6029,99.5176,99.5934,1700.0
2019-01-29 14:00:00,105.07,105.07,105.0,105.0,1050.0,99.565,99.565,99.4987,99.4987,1050.0
2019-01-29 14:05:00,104.98,105.05,104.98,105.04,700.0,99.4797,99.5461,99.4797,99.5366,700.0
2019-01-29 14:10:00,105.05,105.06,105.0,105.01,2600.0,99.5461,99.5555,99.4987,99.5081,2600.0
2019-01-29 14:15:00,104.99,105.04,104.94,104.98,2232.0,99.4892,99.5366,99.4418,99.4797,2232.0
2019-01-29 14:20:00,104.94,104.94,104.89,104.89,900.0,99.4418,99.4418,99.3944,99.3944,900.0
2019-01-29 14:25:00,104.88,104.88,104.81,104.83,1000.0,99.385,99.385,99.3186,99.3376,1000.0
2019-01-29 14:30:00,104.84,104.88,104.82,104.83,3700.0,99.3471,99.385,99.3281,99.3376,3700.0
2019-01-29 14:35:00,104.84,104.84,104.77,104.83,7543.0,99.3471,99.3471,99.2807,99.3376,7543.0
2019-01-29 14:40:00,104.84,104.85,104.77,104.81,2598.0,99.3471,99.3565,99.2807,99.3186,2598.0
2019-01-29 14:45:00,104.84,104.85,104.7,104.73,4553.0,99.3471,99.3565,99.2144,99.2428,4553.0
2019-01-29 14:50:00,104.73,104.76,104.73,104.76,1200.0,99.2428,99.2712,99.2428,99.2712,1200.0
2019-01-29 14:55:00,104.76,104.76,104.66,104.67,2900.0,99.2712,99.2712,99.1765,99.186,2900.0
2019-01-29 15:00:00,104.68,104.75,104.63,104.67,2024.0,99.1954,99.2618,99.1481,99.186,2024.0
2019-01-29 15:05:00,104.65,104.76,104.62,104.71,8243.0,99.167,99.2712,99.1386,99.2239,8243.0
2019-01-29 15:10:00,104.74,104.82,104.7,104.74,15446.0,99.2523,99.3281,99.2144,99.2523,15446.0
2019-01-29 15:15:00,104.73,104.83,104.71,104.83,12296.0,99.2428,99.3376,99.2239,99.3376,12296.0
2019-01-29 15:20:00,104.84,104.91,104.84,104.87,3356.0,99.3471,99.4134,99.3471,99.3755,3356.0
2019-01-29 15:25:00,104.86,104.87,104.83,104.83,1700.0,99.366,99.3755,99.3376,99.3376,1700.0
2019-01-29 15:30:00,104.86,104.92,104.8,104.82,4349.0,99.366,99.4229,99.3092,99.3281,4349.0
2019-01-29 15:35:00,104.82,104.82,104.75,104.77,3403.0,99.3281,99.3281,99.2618,99.2807,3403.0
2019-01-29 15:40:00,104.77,104.8,104.74,104.78,6530.0,99.2807,99.3092,99.2523,99.2902,6530.0
2019-01-29 15:45:00,104.8,104.82,104.69,104.77,13421.0,99.3092,99.3281,99.2049,99.2807,13421.0
2019-01-29 15:50:00,104.78,104.85,104.7,104.84,23167.0,99.2902,99.3565,99.2144,99.3471,23167.0
2019-01-29 15:55:00,104.85,104.95,104.8,104.87,36403.0,99.3565,99.4513,99.3092,99.3755,36403.0
2019-01-30 09:30:00,105.33,105.33,104.84,104.84,5503.0,99.8114,99.8114,99.3471,99.3471,5503.0
2019-01-30 09:35:00,104.83,105.0,104.57,104.8,3620.0,99.3376,99.4987,99.0912,99.3092,3620.0
2019-01-30 09:40:00,104.72,104.79,104.47,104.63,3441.0,99.2333,99.2997,98.9964,99.1481,3441.0
2019-01-30 09:45:00,104.63,104.81,104.56,104.68,4200.0,99.1481,99.3186,99.0817,99.1954,4200.0
2019-01-30 09:50:00,104.68,104.99,104.66,104.93,7984.0,99.1954,99.4892,99.1765,99.4323,7984.0
2019-01-30 09:55:00,104.87,104.87,104.74,104.83,1900.0,99.3755,99.3755,99.2523,99.3376,1900.0
2019-01-30 10:00:00,104.72,105.07,104.71,105.03,4134.0,99.2333,99.565,99.2239,99.5271,4134.0
2019-01-30 10:05:00,105.07,105.25,105.06,105.24,5230.0,99.565,99.7356,99.5555,99.7261,5230.0
2019-01-30 10:10:00,105.2,105.46,105.19,105.38,3796.0,99.6882,99.9346,99.6787,99.8588,3796.0
2019-01-30 10:15:00,105.41,105.52,105.3,105.52,7339.0,99.8872,99.9914,99.783,99.9914,7339.0
2019-01-30 10:20:00,105.52,105.68,105.51,105.56,9411.0,99.9914,100.143,99.982,100.0293,9411.0
2019-01-30 10:25:00,105.57,105.62,105.47,105.55,3632.0,100.0388,100.0862,99.944,100.0199,3632.0
2019-01-30 10:30:00,105.55,105.65,105.54,105.63,5400.0,100.0199,100.1146,100.0104,100.0957,5400.0
2019-01-30 10:35:00,105.65,105.68,105.54,105.62,7404.0,100.1146,100.143,100.0104,100.0862,7404.0
2019-01-30 10:40:00,105.61,105.69,105.55,105.69,3010.0,100.0767,100.1525,100.0199,100.1525,3010.0
2019-01-30 10:45:00,105.62,105.62,105.49,105.6,4500.0,100.0862,100.0862,99.963,100.0672,4500.0
2019-01-30 10:50:00,105.56,105.61,105.5,105.52,10851.0,100.0293,100.0767,99.9725,99.9914,10851.0
2019-01-30 10:55:00,105.51,105.64,105.46,105.62,64799.0,99.982,100.1051,99.9346,100.0862,64799.0
2019-01-30 11:00:00,105.64,106.14,105.6,106.12,15335.0,100.1051,100.5789,100.0672,100.56,15335.0
2019-01-30 11:05:00,106.12,106.12,105.83,105.83,11802.0,100.56,100.56,100.2852,100.2852,11802.0
2019-01-30 11:10:00,105.84,105.85,105.67,105.74,5794.0,100.2947,100.3041,100.1336,100.1999,5794.0
2019-01-30 11:15:00,105.75,105.81,105.63,105.63,13300.0,100.2094,100.2662,100.0957,100.0957,13300.0
2019-01-30 11:20:00,105.62,105.69,105.57,105.67,7918.0,100.0862,100.1525,100.0388,100.1336,7918.0
2019-01-30 11:25:00,105.69,105.71,105.62,105.62,7900.0,100.1525,100.1715,100.0862,100.0862,7900.0
2019-01-30 11:30:00,105.63,105.64,105.49,105.5,6215.0,100.0957,100.1051,99.963,99.9725,6215.0
2019-01-30 11:35:00,105.53,105.54,105.3,105.34,5500.0,100.0009,100.0104,99.783,99.8209,5500.0
2019-01-30 11:40:00,105.31,105.43,105.31,105.43,7864.0,99.7924,99.9061,99.7924,99.9061,7864.0
2019-01-30 11:45:00,105.45,105.45,105.36,105.38,5813.0,99.9251,99.9251,99.8398,99.8588,5813.0
2019-01-30 11:50:00,105.4,105.53,105.38,105.53,2600.0,99.8777,100.0009,99.8588,100.0009,2600.0
2019-01-30 11:55:00,105.55,105.62,105.54,105.55,1400.0,100.0199,100.0862,100.0104,100.0199,1400.0
2019-01-30 12:00:00,105.54,105.67,105.5,105.62,4475.0,100.0104,100.1336,99.9725,100.0862,4475.0
2019-01-30 12:05:00,105.6,105.64,105.56,105.58,4300.0,100.0672,100.1051,100.0293,100.0483,4300.0
2019-01-30 12:10:00,105.62,105.66,105.57,105.58,5600.0,100.0862,100.1241,100.0388,100.0483,5600.0
2019-01-30 12:15:00,105.6,105.65,105.58,105.59,3500.0,100.0672,100.1146,100.0483,100.0578,3500.0
2019-01-30 12:20:00,105.61,105.74,105.6,105.63,4500.0,100.0767,100.1999,100.0672,100.0957,4500.0
2019-01-30 12:25:00,105.61,105.61,105.55,105.61,1400.0,100.0767,100.0767,100.0199,100.0767,1400.0
2019-01-30 12:30:00,105.57,105.62,105.49,105.49,4802.0,100.0388,100.0862,99.963,99.963,4802.0
2019-01-30 12:35:00,105.52,105.52,105.39,105.46,2600.0,99.9914,99.9914,99.8682,99.9346,2600.0
2019-01-30 12:40:00,105.5,105.63,105.46,105.63,10350.0,99.9725,100.0957,99.9346,100.0957,10350.0
2019-01-30 12:45:00,105.69,105.76,105.63,105.73,3900.0,100.1525,100.2189,100.0957,100.1904,3900.0
2019-01-30 12:50:00,105.73,105.9,105.73,105.85,22900.0,100.1904,100.3515,100.1904,100.3041,22900.0
2019-01-30 12:55:00,105.83,105.94,105.55,105.55,46224.0,100.2852,100.3894,100.0199,100.0199,46224.0
2019-01-30 13:00:00,105.55,105.59,105.5,105.52,6705.0,100.0199,100.0578,99.9725,99.9914,6705.0
2019-01-30 13:05:00,105.5,105.6,105.5,105.6,8200.0,99.9725,100.0672,99.9725,100.0672,8200.0
2019-01-30 13:10:00,105.59,105.69,105.55,105.55,5063.0,100.0578,100.1525,100.0199,100.0199,5063.0
2019-01-30 13:15:00,105.56,105.58,105.45,105.46,5292.0,100.0293,100.0483,99.9251,99.9346,5292.0
2019-01-30 13:20:00,105.45,105.5,105.4,105.41,6300.0,99.9251,99.9725,99.8777,99.8872,6300.0
2019-01-30 13:25:00,105.4,105.42,105.36,105.4,2824.0,99.8777,99.8967,99.8398,99.8777,2824.0
2019-01-30 13:30:00,105.41,105.53,105.41,105.45,10853.0,99.8872,100.0009,99.8872,99.9251,10853.0
2019-01-30 13:35:00,105.42,105.47,105.42,105.45,700.0,99.8967,99.944,99.8967,99.9251,700.0
2019-01-30 13:40:00,105.45,105.47,105.35,105.37,5584.0,99.9251,99.944,99.8303,99.8493,5584.0
2019-01-30 13:45:00,105.34,105.44,105.27,105.29,5400.0,99.8209,99.9156,99.7545,99.7735,5400.0
2019-01-30 13:50:00,105.33,105.33,105.26,105.26,1900.0,99.8114,99.8114,99.745,99.745,1900.0
2019-01-30 13:55:00,105.26,105.27,105.2,105.22,2900.0,99.745,99.7545,99.6882,99.7071,2900.0
2019-01-30 14:00:00,105.19,106.0,105.16,106.0,11600.0,99.6787,100.4463,99.6503,100.4463,11600.0
2019-01-30 14:05:00,106.03,106.05,105.88,105.9,8812.0,100.4747,100.4937,100.3326,100.3515,8812.0
2019-01-30 14:10:00,105.91,106.11,105.91,106.05,15493.0,100.361,100.5505,100.361,100.4937,15493.0
2019-01-30 14:15:00,106.04,106.18,105.96,106.12,12351.0,100.4842,100.6168,100.4084,100.56,12351.0
2019-01-30 14:20:00,106.16,106.6,106.1,106.47,9196.0,100.5979,101.0148,100.541,100.8917,9196.0
2019-01-30 14:25:00,106.47,106.49,106.32,106.39,4358.0,100.8917,100.9106,100.7495,100.8158,4358.0
2019-01-30 14:30:00,106.34,106.4,106.26,106.4,5539.0,100.7685,100.8253,100.6927,100.8253,5539.0
2019-01-30 14:35:00,106.45,106.45,106.07,106.17,14796.0,100.8727,100.8727,100.5126,100.6074,14796.0
2019-01-30 14:40:00,106.17,106.31,106.1,106.31,8950.0,100.6074,100.74,100.541,100.74,8950.0
2019-01-30 14:45:00,106.3,106.56,106.29,106.51,7625.0,100.7306,100.9769,100.7211,100.9296,7625.0
2019-01-30 14:50:00,106.5,106.55,106.32,106.46,10800.0,100.9201,100.9675,100.7495,100.8822,10800.0
2019-01-30 14:55:00,106.49,106.52,106.39,106.48,10369.0,100.9106,100.939,100.8158,100.9011,10369.0
2019-01-30 15:00:00,106.46,106.48,106.32,106.32,9935.0,100.8822,100.9011,100.7495,100.7495,9935.0
2019-01-30 15:05:00,106.3,106.34,106.16,106.17,12300.0,100.7306,100.7685,100.5979,100.6074,12300.0
2019-01-30 15:10:00,106.14,106.17,106.01,106.13,15877.0,100.5789,100.6074,100.4558,100.5695,15877.0
2019-01-30 15:15:00,106.12,106.12,106.0,106.12,15903.0,100.56,100.56,100.4463,100.56,15903.0
2019-01-30 15:20:00,106.13,106.2,105.99,106.02,16400.0,100.5695,100.6358,100.4368,100.4652,16400.0
2019-01-30 15:25:00,106.01,106.11,105.98,106.01,14266.0,100.4558,100.5505,100.4273,100.4558,14266.0
2019-01-30 15:30:00,105.99,106.05,105.89,105.9,20431.0,100.4368,100.4937,100.342,100.3515,20431.0
2019-01-30 15:35:00,105.91,105.98,105.88,105.88,15841.0,100.361,100.4273,100.3326,100.3326,15841.0
2019-01-30 15:40:00,105.88,105.89,105.75,105.85,23395.0,100.3326,100.342,100.2094,100.3041,23395.0
2019-01-30 15:45:00,105.84,105.98,105.83,105.93,18610.0,100.2947,100.4273,100.2852,100.3799,18610.0
2019-01-30 15:50:00,105.92,105.92,105.82,105.82,23832.0,100.3705,100.3705,100.2757,100.2757,23832.0
2019-01-30 15:55:00,105.84,105.98,105.83,105.92,48207.0,100.2947,100.4273,100.2852,100.3705,48207.0
2019-01-31 09:30:00,105.93,106.09,105.21,105.38,6474.0,100.3799,100.5316,99.6977,99.8588,6474.0
2019-01-31 09:35:00,105.42,105.66,105.3,105.66,2782.0,99.8967,100.1241,99.783,100.1241,2782.0
2019-01-31 09:40:00,105.8,105.8,105.54,105.54,1000.0,100.2568,100.2568,100.0104,100.0104,1000.0
2019-01-31 09:45:00,105.63,105.89,105.54,105.71,6200.0,100.0957,100.342,100.0104,100.1715,6200.0
2019-01-31 09:50:00,105.76,105.76,105.57,105.63,1400.0,100.2189,100.2189,100.0388,100.0957,1400.0
2019-01-31 09:55:00,105.52,105.68,105.44,105.68,4347.0,99.9914,100.143,99.9156,100.143,4347.0
2019-01-31 10:00:00,105.7,106.24,105.69,106.24,16184.0,100.162,100.6737,100.1525,100.6737,16184.0
2019-01-31 10:05:00,106.25,106.34,106.13,106.26,3198.0,100.6832,100.7685,100.5695,100.6927,3198.0
2019-01-31 10:10:00,106.28,106.43,106.18,106.43,2913.0,100.7116,100.8537,100.6168,100.8537,2913.0
2019-01-31 10:15:00,106.48,106.53,106.41,106.48,3200.0,100.9011,100.9485,100.8348,100.9011,3200.0
2019-01-31 10:20:00,106.5,106.5,106.42,106.43,1623.0,100.9201,100.9201,100.8443,100.8537,1623.0
2019-01-31 10:25:00,106.43,106.58,106.43,106.58,1600.0,100.8537,100.9959,100.8537,100.9959,1600.0
2019-01-31 10:30:00,106.63,106.7,106.63,106.66,2865.0,101.0433,101.1096,101.0433,101.0717,2865.0
2019-01-31 10:35:00,106.67,106.67,106.56,106.64,4040.0,101.0812,101.0812,100.9769,101.0527,4040.0
2019-01-31 10:40:00,106.7,106.92,106.7,106.77,3750.0,101.1096,101.3181,101.1096,101.1759,3750.0
2019-01-31 10:45:00,106.79,106.79,106.55,106.58,2752.0,101.1949,101.1949,100.9675,100.9959,2752.0
2019-01-31 10:50:00,106.54,106.63,106.49,106.63,1000.0,100.958,101.0433,100.9106,101.0433,1000.0
2019-01-31 10:55:00,106.59,106.7,106.58,106.63,3234.0,101.0054,101.1096,100.9959,101.0433,3234.0
2019-01-31 11:00:00,106.69,106.97,106.69,106.97,1400.0,101.1001,101.3655,101.1001,101.3655,1400.0
2019-01-31 11:05:00,106.97,106.97,106.87,106.93,3400.0,101.3655,101.3655,101.2707,101.3276,3400.0
2019-01-31 11:10:00,106.93,107.14,106.92,107.13,5161.0,101.3276,101.5265,101.3181,101.5171,5161.0
2019-01-31 11:15:00,107.02,107.02,106.96,106.99,2600.0,101.4128,101.4128,101.356,101.3844,2600.0
2019-01-31 11:20:00,107.06,107.07,106.98,107.04,2046.0,101.4507,101.4602,101.3749,101.4318,2046.0
2019-01-31 11:25:00,106.97,106.97,106.91,106.93,900.0,101.3655,101.3655,101.3086,101.3276,900.0
2019-01-31 11:30:00,106.94,107.05,106.94,107.05,2000.0,101.337,101.4413,101.337,101.4413,2000.0
2019-01-31 11:35:00,107.01,107.06,106.94,107.04,4940.0,101.4034,101.4507,101.337,101.4318,4940.0
2019-01-31 11:40:00,107.04,107.15,107.04,107.15,1600.0,101.4318,101.536,101.4318,101.536,1600.0
2019-01-31 11:45:00,107.12,107.19,107.1,107.12,3300.0,101.5076,101.5739,101.4886,101.5076,3300.0
2019-01-31 11:50:00,107.1,107.24,107.06,107.24,2700.0,101.4886,101.6213,101.4507,101.6213,2700.0
2019-01-31 11:55:00,107.21,107.25,107.15,107.17,5000.0,101.5929,101.6308,101.536,101.555,5000.0
2019-01-31 12:00:00,107.15,107.19,107.04,107.05,2700.0,101.536,101.5739,101.4318,101.4413,2700.0
2019-01-31 12:05:00,107.01,107.14,106.97,107.12,4100.0,101.4034,101.5265,101.3655,101.5076,4100.0
2019-01-31 12:10:00,107.04,107.04,106.95,106.95,1900.0,101.4318,101.4318,101.3465,101.3465,1900.0
2019-01-31 12:15:00,106.97,106.98,106.9,106.95,9200.0,101.3655,101.3749,101.2991,101.3465,9200.0
2019-01-31 12:20:00,106.94,107.18,106.93,107.16,4825.0,101.337,101.5645,101.3276,101.5455,4825.0
2019-01-31 12:25:00,107.09,107.15,107.05,107.1,8210.0,101.4792,101.536,101.4413,101.4886,8210.0
2019-01-31 12:30:00,107.06,107.06,106.99,107.03,2700.0,101.4507,101.4507,101.3844,101.4223,2700.0
2019-01-31 12:35:00,107.04,107.1,107.01,107.1,1700.0,101.4318,101.4886,101.4034,101.4886,1700.0
2019-01-31 12:40:00,107.07,107.07,106.79,106.79,3100.0,101.4602,101.4602,101.1949,101.1949,3100.0
2019-01-31 12:45:00,106.79,106.82,106.76,106.8,1900.0,101.1949,101.2233,101.1665,101.2044,1900.0
2019-01-31 12:50:00,106.76,106.76,106.74,106.74,600.0,101.1665,101.1665,101.1475,101.1475,600.0
2019-01-31 12:55:00,106.75,106.76,106.73,106.76,1000.0,101.157,101.1665,101.138,101.1665,1000.0
2019-01-31 13:00:00,106.75,106.8,106.71,106.78,2801.0,101.157,101.2044,101.1191,101.1854,2801.0
2019-01-31 13:05:00,106.81,106.9,106.81,106.9,683.0,101.2138,101.2991,101.2138,101.2991,683.0
2019-01-31 13:10:00,106.87,106.89,106.85,106.88,4950.0,101.2707,101.2896,101.2517,101.2802,4950.0
2019-01-31 13:15:00,106.92,106.92,106.84,106.92,21453.0,101.3181,101.3181,101.2423,101.3181,21453.0
2019-01-31 13:20:00,106.92,107.01,106.91,106.99,14544.0,101.3181,101.4034,101.3086,101.3844,14544.0
2019-01-31 13:25:00,106.95,106.98,106.8,106.87,10751.0,101.3465,101.3749,101.2044,101.2707,10751.0
2019-01-31 13:30:00,106.83,106.91,106.78,106.83,24333.0,101.2328,101.3086,101.1854,101.2328,24333.0
2019-01-31 13:35:00,106.83,106.97,106.83,106.97,15817.0,101.2328,101.3655,101.2328,101.3655,15817.0
2019-01-31 13:40:00,106.95,106.98,106.89,106.95,3256.0,101.3465,101.3749,101.2896,101.3465,3256.0
2019-01-31 13:45:00,106.92,106.98,106.87,106.97,4060.0,101.3181,101.3749,101.2707,101.3655,4060.0
2019-01-31 13:50:00,106.99,107.2,106.99,107.16,18000.0,101.3844,101.5834,101.3844,101.5455,18000.0
2019-01-31 13:55:00,107.2,107.2,107.03,107.03,14500.0,101.5834,101.5834,101.4223,101.4223,14500.0
2019-01-31 14:00:00,107.03,107.07,106.99,107.06,4421.0,101.4223,101.4602,101.3844,101.4507,4421.0
2019-01-31 14:05:00,107.12,107.18,107.08,107.08,2825.0,101.5076,101.5645,101.4697,101.4697,2825.0
2019-01-31 14:10:00,107.07,107.07,107.01,107.04,6200.0,101.4602,101.4602,101.4034,101.4318,6200.0
2019-01-31 14:15:00,107.05,107.09,106.99,107.0,5900.0,101.4413,101.4792,101.3844,101.3939,5900.0
2019-01-31 14:20:00,107.06,107.11,107.05,107.11,600.0,101.4507,101.4981,101.4413,101.4981,600.0
2019-01-31 14:25:00,107.09,107.09,106.99,107.02,3070.0,101.4792,101.4792,101.3844,101.4128,3070.0
2019-01-31 14:30:00,107.01,107.04,106.96,106.96,5100.0,101.4034,101.4318,101.356,101.356,5100.0
2019-01-31 14:35:00,106.97,107.07,106.95,107.07,5512.0,101.3655,101.4602,101.3465,101.4602,5512.0
2019-01-31 14:40:00,107.07,107.07,106.98,107.07,6580.0,101.4602,101.4602,101.3749,101.4602,6580.0
2019-01-31 14:45:00,107.07,107.18,107.06,107.15,2900.0,101.4602,101.5645,101.4507,101.536,2900.0
2019-01-31 14:50:00,107.14,107.33,107.14,107.33,1668.0,101.5265,101.7066,101.5265,101.7066,1668.0
2019-01-31 14:55:00,107.32,107.36,107.23,107.23,5500.0,101.6971,101.735,101.6118,101.6118,5500.0
2019-01-31 15:00:00,107.23,107.23,107.1,107.1,2300.0,101.6118,101.6118,101.4886,101.4886,2300.0
2019-01-31 15:05:00,107.08,107.15,106.96,107.06,48500.0,101.4697,101.536,101.356,101.4507,48500.0
2019-01-31 15:10:00,107.03,107.03,106.73,106.73,3458.0,101.4223,101.4223,101.138,101.138,3458.0
2019-01-31 15:15:00,106.73,106.88,106.72,106.85,8502.0,101.138,101.2802,101.1286,101.2517,8502.0
2019-01-31 15:20:00,106.86,106.88,106.77,106.81,3296.0,101.2612,101.2802,101.1759,101.2138,3296.0
2019-01-31 15:25:00,106.83,106.85,106.8,106.84,13070.0,101.2328,101.2517,101.2044,101.2423,13070.0
2019-01-31 15:30:00,106.83,106.99,106.83,106.94,4717.0,101.2328,101.3844,101.2328,101.337,4717.0
2019-01-31 15:35:00,106.96,107.0,106.89,107.0,5292.0,101.356,101.3939,101.2896,101.3939,5292.0
2019-01-31 15:40:00,107.0,107.06,106.91,106.92,15743.0,101.3939,101.4507,101.3086,101.3181,15743.0
2019-01-31 15:45:00,106.91,107.0,106.87,106.9,10277.0,101.3086,101.3939,101.2707,101.2991,10277.0
2019-01-31 15:50:00,106.92,107.06,106.92,107.04,18159.0,101.3181,101.4507,101.3181,101.4318,18159.0
2019-01-31 15:55:00,107.06,107.17,106.99,107.0,43407.0,101.4507,101.555,101.3844,101.3939,43407.0
2019-02-01 09:30:00,107.09,107.33,107.09,107.33,4791.0,101.4792,101.7066,101.4792,101.7066,4791.0
2019-02-01 09:35:00,107.37,107.63,107.37,107.47,53506.0,101.7445,101.9909,101.7445,101.8393,53506.0
2019-02-01 09:40:00,107.59,107.98,107.59,107.71,6125.0,101.953,102.3225,101.953,102.0667,6125.0
2019-02-01 09:45:00,107.67,107.73,107.24,107.24,4850.0,102.0288,102.0856,101.6213,101.6213,4850.0
2019-02-01 09:50:00,107.01,107.16,106.9,107.05,10110.0,101.4034,101.5455,101.2991,101.4413,10110.0
2019-02-01 09:55:00,106.97,106.97,106.6,106.6,7351.0,101.3655,101.3655,101.0148,101.0148,7351.0
2019-02-01 10:00:00,106.77,107.39,106.69,107.39,8097.0,101.1759,101.7635,101.1001,101.7635,8097.0
2019-02-01 10:05:00,107.45,107.66,107.44,107.64,2494.0,101.8203,102.0193,101.8108,102.0004,2494.0
2019-02-01 10:10:00,107.65,107.79,107.62,107.67,3225.0,102.0098,102.1425,101.9814,102.0288,3225.0
2019-02-01 10:15:00,107.64,107.96,107.64,107.96,4134.0,102.0004,102.3036,102.0004,102.3036,4134.0
2019-02-01 10:20:00,107.92,108.14,107.91,108.14,5361.0,102.2657,102.4742,102.2562,102.4742,5361.0
2019-02-01 10:25:00,108.17,108.17,107.83,107.84,28754.0,102.5026,102.5026,102.1804,102.1899,28754.0
2019-02-01 10:30:00,107.56,107.66,107.46,107.62,3112.0,101.9245,102.0193,101.8298,101.9814,3112.0
2019-02-01 10:35:00,107.65,108.13,107.65,108.13,11863.0,102.0098,102.4647,102.0098,102.4647,11863.0
2019-02-01 10:40:00,108.15,108.26,108.09,108.11,26151.0,102.4836,102.5879,102.4268,102.4457,26151.0
2019-02-01 10:45:00,108.14,108.24,108.05,108.19,34102.0,102.4742,102.5689,102.3889,102.5215,34102.0
2019-02-01 10:50:00,108.18,108.18,107.87,107.88,4000.0,102.5121,102.5121,102.2183,102.2278,4000.0
2019-02-01 10:55:00,107.88,107.93,107.79,107.79,3179.0,102.2278,102.2752,102.1425,102.1425,3179.0
2019-02-01 11:00:00,107.78,107.82,107.59,107.82,4010.0,102.133,102.1709,101.953,102.1709,4010.0
2019-02-01 11:05:00,107.79,107.85,107.74,107.85,10753.0,102.1425,102.1993,102.0951,102.1993,10753.0
2019-02-01 11:10:00,107.87,107.95,107.82,107.95,3800.0,102.2183,102.2941,102.1709,102.2941,3800.0
2019-02-01 11:15:00,107.95,108.02,107.92,107.96,8205.0,102.2941,102.3604,102.2657,102.3036,8205.0
2019-02-01 11:20:00,107.94,108.3,107.91,108.2,13357.0,102.2846,102.6258,102.2562,102.531,13357.0
2019-02-01 11:25:00,108.16,108.27,108.12,108.27,6904.0,102.4931,102.5973,102.4552,102.5973,6904.0
2019-02-01 11:30:00,108.23,108.3,108.22,108.27,28200.0,102.5594,102.6258,102.55,102.5973,28200.0
2019-02-01 11:35:00,108.27,108.33,108.19,108.22,55467.0,102.5973,102.6542,102.5215,102.55,55467.0
2019-02-01 11:40:00,108.17,108.17,108.03,108.03,5866.0,102.5026,102.5026,102.3699,102.3699,5866.0
2019-02-01 11:45:00,108.02,108.19,107.96,108.19,5920.0,102.3604,102.5215,102.3036,102.5215,5920.0
2019-02-01 11:50:00,108.19,108.32,108.19,108.28,1400.0,102.5215,102.6447,102.5215,102.6068,1400.0
2019-02-01 11:55:00,108.28,108.29,108.06,108.15,9880.0,102.6068,102.6163,102.3983,102.4836,9880.0
2019-02-01 12:00:00,108.16,108.16,108.03,108.14,3904.0,102.4931,102.4931,102.3699,102.4742,3904.0
2019-02-01 12:05:00,108.14,108.22,108.09,108.14,2200.0,102.4742,102.55,102.4268,102.4742,2200.0
2019-02-01 12:10:00,108.15,108.23,108.14,108.16,104388.0,102.4836,102.5594,102.4742,102.4931,104388.0
2019-02-01 12:15:00,108.13,108.15,108.06,108.14,9198.0,102.4647,102.4836,102.3983,102.4742,9198.0
2019-02-01 12:20:00,108.16,108.16,108.03,108.06,10693.0,102.4931,102.4931,102.3699,102.3983,10693.0
2019-02-01 12:25:00,108.06,108.29,108.02,108.29,10811.0,102.3983,102.6163,102.3604,102.6163,10811.0
2019-02-01 12:30:00,108.28,108.32,108.1,108.19,31108.0,102.6068,102.6447,102.4363,102.5215,31108.0
2019-02-01 12:35:00,108.25,108.26,108.04,108.09,4000.0,102.5784,102.5879,102.3794,102.4268,4000.0
2019-02-01 12:40:00,108.05,108.18,108.05,108.18,5291.0,102.3889,102.5121,102.3889,102.5121,5291.0
2019-02-01 12:45:00,108.19,108.31,108.19,108.3,3500.0,102.5215,102.6352,102.5215,102.6258,3500.0
2019-02-01 12:50:00,108.3,108.38,108.3,108.34,2500.0,102.6258,102.7016,102.6258,102.6637,2500.0
2019-02-01 12:55:00,108.36,108.4,108.34,108.38,3950.0,102.6826,102.7205,102.6637,102.7016,3950.0
2019-02-01 13:00:00,108.36,108.48,108.33,108.37,19476.0,102.6826,102.7963,102.6542,102.6921,19476.0
2019-02-01 13:05:00,108.39,108.49,108.34,108.46,7128.0,102.7111,102.8058,102.6637,102.7774,7128.0
2019-02-01 13:10:00,108.45,108.52,108.44,108.49,16192.0,102.7679,102.8342,102.7584,102.8058,16192.0
2019-02-01 13:15:00,108.5,108.5,108.41,108.47,10910.0,102.8153,102.8153,102.73,102.7869,10910.0
2019-02-01 13:20:00,108.49,108.5,108.31,108.34,14762.0,102.8058,102.8153,102.6352,102.6637,14762.0
2019-02-01 13:25:00,108.29,108.36,108.23,108.25,3636.0,102.6163,102.6826,102.5594,102.5784,3636.0
2019-02-01 13:30:00,108.23,108.29,108.2,108.23,3100.0,102.5594,102.6163,102.531,102.5594,3100.0
2019-02-01 13:35:00,108.22,108.26,108.2,108.2,3199.0,102.55,102.5879,102.531,102.531,3199.0
2019-02-01 13:40:00,108.24,108.24,108.11,108.11,1900.0,102.5689,102.5689,102.4457,102.4457,1900.0
2019-02-01 13:45:00,108.1,108.14,108.04,108.08,5111.0,102.4363,102.4742,102.3794,102.4173,5111.0
2019-02-01 13:50:00,108.1,108.19,108.07,108.17,6968.0,102.4363,102.5215,102.4078,102.5026,6968.0
2019-02-01 13:55:00,108.16,108.17,108.1,108.1,3844.0,102.4931,102.5026,102.4363,102.4363,3844.0
2019-02-01 14:00:00,108.07,108.07,107.94,108.0,18631.0,102.4078,102.4078,102.2846,102.3415,18631.0
2019-02-01 14:05:00,108.0,108.01,107.76,107.83,7209.0,102.3415,102.351,102.1141,102.1804,7209.0
2019-02-01 14:10:00,107.8,108.02,107.76,107.95,27834.0,102.152,102.3604,102.1141,102.2941,27834.0
2019-02-01 14:15:00,107.97,108.03,107.9,107.96,8395.0,102.3131,102.3699,102.2467,102.3036,8395.0
2019-02-01 14:20:00,107.95,107.98,107.89,107.95,29865.0,102.2941,102.3225,102.2373,102.2941,29865.0
2019-02-01 14:25:00,107.95,107.99,107.91,107.99,6761.0,102.2941,102.332,102.2562,102.332,6761.0
2019-02-01 14:30:00,107.98,108.0,107.92,107.98,6646.0,102.3225,102.3415,102.2657,102.3225,6646.0
2019-02-01 14:35:00,107.95,107.97,107.92,107.96,12850.0,102.2941,102.3131,102.2657,102.3036,12850.0
2019-02-01 14:40:00,107.93,107.95,107.71,107.75,11410.0,102.2752,102.2941,102.0667,102.1046,11410.0
2019-02-01 14:45:00,107.79,107.79,107.59,107.59,4078.0,102.1425,102.1425,101.953,101.953,4078.0
2019-02-01 14:50:00,107.57,107.57,107.31,107.32,59835.0,101.934,101.934,101.6876,101.6971,59835.0
2019-02-01 14:55:00,107.33,107.53,107.32,107.53,9312.0,101.7066,101.8961,101.6971,101.8961,9312.0
2019-02-01 15:00:00,107.53,107.53,107.42,107.5,26084.0,101.8961,101.8961,101.7919,101.8677,26084.0
2019-02-01 15:05:00,107.47,107.65,107.45,107.51,5619.0,101.8393,102.0098,101.8203,101.8772,5619.0
2019-02-01 15:10:00,107.5,107.71,107.49,107.7,11067.0,101.8677,102.0667,101.8582,102.0572,11067.0
2019-02-01 15:15:00,107.72,107.87,107.69,107.8,9402.0,102.0762,102.2183,102.0477,102.152,9402.0
2019-02-01 15:20:00,107.81,107.88,107.8,107.8,6877.0,102.1614,102.2278,102.152,102.152,6877.0
2019-02-01 15:25:00,107.84,107.84,107.68,107.76,15634.0,102.1899,102.1899,102.0383,102.1141,15634.0
2019-02-01 15:30:00,107.75,107.88,107.75,107.82,14235.0,102.1046,102.2278,102.1046,102.1709,14235.0
2019-02-01 15:35:00,107.82,107.99,107.82,107.92,19700.0,102.1709,102.332,102.1709,102.2657,19700.0
2019-02-01 15:40:00,107.9,107.94,107.85,107.92,16191.0,102.2467,102.2846,102.1993,102.2657,16191.0
2019-02-01 15:45:00,107.93,107.98,107.92,107.93,17637.0,102.2752,102.3225,102.2657,102.2752,17637.0
2019-02-01 15:50:00,107.94,107.94,107.81,107.86,23456.0,102.2846,102.2846,102.1614,102.2088,23456.0
2019-02-01 15:55:00,107.85,108.02,107.85,107.92,69123.0,102.1993,102.3604,102.1993,102.2657,69123.0
2019-02-04 09:30:00,107.86,107.86,107.86,107.86,2863.0,102.2088,102.2088,102.2088,102.2088,2863.0
2019-02-04 09:35:00,107.51,108.15,107.33,107.88,22741.0,101.8772,102.4836,101.7066,102.2278,22741.0
2019-02-04 09:40:00,107.84,107.93,107.19,107.19,11369.0,102.1899,102.2752,101.5739,101.5739,11369.0
2019-02-04 09:45:00,107.16,107.5,107.16,107.47,1201.0,101.5455,101.8677,101.5455,101.8393,1201.0
2019-02-04 09:50:00,107.51,107.64,107.51,107.64,2070.0,101.8772,102.0004,101.8772,102.0004,2070.0
2019-02-04 09:55:00,107.76,107.9,107.69,107.74,5327.0,102.1141,102.2467,102.0477,102.0951,5327.0
2019-02-04 10:00:00,107.86,107.87,107.52,107.57,8345.0,102.2088,102.2183,101.8866,101.934,8345.0
2019-02-04 10:05:00,107.56,107.71,107.45,107.7,3941.0,101.9245,102.0667,101.8203,102.0572,3941.0
2019-02-04 10:10:00,107.76,107.9,107.66,107.78,1700.0,102.1141,102.2467,102.0193,102.133,1700.0
2019-02-04 10:15:00,107.78,107.78,107.68,107.69,500.0,102.133,102.133,102.0383,102.0477,500.0
2019-02-04 10:20:00,107.74,107.81,107.7,107.72,3900.0,102.0951,102.1614,102.0572,102.0762,3900.0
2019-02-04 10:25:00,107.68,107.69,107.54,107.59,23840.0,102.0383,102.0477,101.9056,101.953,23840.0
2019-02-04 10:30:00,107.58,107.59,107.52,107.56,1900.0,101.9435,101.953,101.8866,101.9245,1900.0
2019-02-04 10:35:00,107.56,107.6,107.42,107.52,24970.0,101.9245,101.9624,101.7919,101.8866,24970.0
2019-02-04 10:40:00,107.49,107.83,107.46,107.67,68907.0,101.8582,102.1804,101.8298,102.0288,68907.0
2019-02-04 10:45:00,107.6,107.64,107.04,107.06,8457.0,101.9624,102.0004,101.4318,101.4507,8457.0
2019-02-04 10:50:00,107.06,107.08,106.85,107.0,7698.0,101.4507,101.4697,101.2517,101.3939,7698.0
2019-02-04 10:55:00,106.95,107.08,106.89,107.08,7900.0,101.3465,101.4697,101.2896,101.4697,7900.0
2019-02-04 11:00:00,107.06,107.3,107.06,107.2,3148.0,101.4507,101.6782,101.4507,101.5834,3148.0
2019-02-04 11:05:00,107.22,107.23,107.12,107.13,2550.0,101.6024,101.6118,101.5076,101.5171,2550.0
2019-02-04 11:10:00,107.13,107.16,107.01,107.05,7011.0,101.5171,101.5455,101.4034,101.4413,7011.0
2019-02-04 11:15:00,107.03,107.13,106.98,107.1,6764.0,101.4223,101.5171,101.3749,101.4886,6764.0
2019-02-04 11:20:00,107.09,107.32,107.09,107.3,5249.0,101.4792,101.6971,101.4792,101.6782,5249.0
2019-02-04 11:25:00,107.28,107.3,107.2,107.3,55300.0,101.6592,101.6782,101.5834,101.6782,55300.0
2019-02-04 11:30:00,107.33,107.47,107.33,107.4,49557.0,101.7066,101.8393,101.7066,101.7729,49557.0
2019-02-04 11:35:00,107.39,107.4,107.02,107.07,39705.0,101.7635,101.7729,101.4128,101.4602,39705.0
2019-02-04 11:40:00,107.1,107.13,106.75,106.93,25322.0,101.4886,101.5171,101.157,101.3276,25322.0
2019-02-04 11:45:00,106.9,107.2,106.86,107.13,9611.0,101.2991,101.5834,101.2612,101.5171,9611.0
2019-02-04 11:50:00,107.16,107.23,107.1,107.23,3200.0,101.5455,101.6118,101.4886,101.6118,3200.0
2019-02-04 11:55:00,107.22,107.3,107.16,107.28,10600.0,101.6024,101.6782,101.5455,101.6592,10600.0
2019-02-04 12:00:00,107.3,107.45,107.23,107.39,11051.0,101.6782,101.8203,101.6118,101.7635,11051.0
2019-02-04 12:05:00,107.37,107.41,107.33,107.4,2702.0,101.7445,101.7824,101.7066,101.7729,2702.0
2019-02-04 12:10:00,107.42,107.43,107.4,107.41,500.0,101.7919,101.8014,101.7729,101.7824,500.0
2019-02-04 12:15:00,107.39,107.44,107.34,107.34,2749.0,101.7635,101.8108,101.7161,101.7161,2749.0
2019-02-04 12:20:00,107.34,107.39,107.33,107.33,1600.0,101.7161,101.7635,101.7066,101.7066,1600.0
2019-02-04 12:25:00,107.31,107.34,107.28,107.3,80900.0,101.6876,101.7161,101.6592,101.6782,80900.0
2019-02-04 12:30:00,107.3,107.39,107.16,107.25,44861.0,101.6782,101.7635,101.5455,101.6308,44861.0
2019-02-04 12:35:00,107.25,107.59,107.25,107.59,6400.0,101.6308,101.953,101.6308,101.953,6400.0
2019-02-04 12:40:00,107.61,107.63,107.41,107.42,16054.0,101.9719,101.9909,101.7824,101.7919,16054.0
2019-02-04 12:45:00,107.39,107.55,107.36,107.4,14559.0,101.7635,101.9151,101.735,101.7729,14559.0
2019-02-04 12:50:00,107.37,107.51,107.36,107.49,5824.0,101.7445,101.8772,101.735,101.8582,5824.0
2019-02-04 12:55:00,107.5,107.5,107.36,107.41,10882.0,101.8677,101.8677,101.735,101.7824,10882.0
2019-02-04 13:00:00,107.42,107.5,107.38,107.5,5672.0,101.7919,101.8677,101.754,101.8677,5672.0
2019-02-04 13:05:00,107.48,107.61,107.47,107.56,6908.0,101.8487,101.9719,101.8393,101.9245,6908.0
2019-02-04 13:10:00,107.55,107.56,107.45,107.45,2200.0,101.9151,101.9245,101.8203,101.8203,2200.0
2019-02-04 13:15:00,107.45,107.46,107.38,107.41,2500.0,101.8203,101.8298,101.754,101.7824,2500.0
2019-02-04 13:20:00,107.43,107.51,107.42,107.44,2838.0,101.8014,101.8772,101.7919,101.8108,2838.0
2019-02-04 13:25:00,107.41,107.41,107.28,107.33,3300.0,101.7824,101.7824,101.6592,101.7066,3300.0
2019-02-04 13:30:00,107.28,107.35,107.28,107.28,1306.0,101.6592,101.7255,101.6592,101.6592,1306.0
2019-02-04 13:35:00,107.28,107.44,107.28,107.44,4845.0,101.6592,101.8108,101.6592,101.8108,4845.0
2019-02-04 13:40:00,107.48,107.5,107.46,107.46,5436.0,101.8487,101.8677,101.8298,101.8298,5436.0
2019-02-04 13:45:00,107.49,107.53,107.44,107.49,42268.0,101.8582,101.8961,101.8108,101.8582,42268.0
2019-02-04 13:50:00,107.45,107.52,107.43,107.47,5023.0,101.8203,101.8866,101.8014,101.8393,5023.0
2019-02-04 13:55:00,107.44,107.47,107.42,107.45,9471.0,101.8108,101.8393,101.7919,101.8203,9471.0
2019-02-04 14:00:00,107.45,107.5,107.44,107.5,3511.0,101.8203,101.8677,101.8108,101.8677,3511.0
2019-02-04 14:05:00,107.48,107.53,107.47,107.52,2606.0,101.8487,101.8961,101.8393,101.8866,2606.0
2019-02-04 14:10:00,107.54,107.55,107.46,107.48,3993.0,101.9056,101.9151,101.8298,101.8487,3993.0
2019-02-04 14:15:00,107.48,107.48,107.38,107.39,5460.0,101.8487,101.8487,101.754,101.7635,5460.0
2019-02-04 14:20:00,107.39,107.39,107.31,107.32,2838.0,101.7635,101.7635,101.6876,101.6971,2838.0
2019-02-04 14:25:00,107.32,107.37,107.31,107.37,6317.0,101.6971,101.7445,101.6876,101.7445,6317.0
2019-02-04 14:30:00,107.38,107.45,107.33,107.44,6362.0,101.754,101.8203,101.7066,101.8108,6362.0
2019-02-04 14:35:00,107.47,107.52,107.46,107.48,4571.0,101.8393,101.8866,101.8298,101.8487,4571.0
2019-02-04 14:40:00,107.48,107.5,107.41,107.41,3500.0,101.8487,101.8677,101.7824,101.7824,3500.0
2019-02-04 14:45:00,107.38,107.39,107.29,107.29,3410.0,101.754,101.7635,101.6687,101.6687,3410.0
2019-02-04 14:50:00,107.29,107.3,107.22,107.24,5603.0,101.6687,101.6782,101.6024,101.6213,5603.0
2019-02-04 14:55:00,107.25,107.27,107.17,107.27,3600.0,101.6308,101.6497,101.555,101.6497,3600.0
2019-02-04 15:00:00,107.28,107.43,107.24,107.41,16996.0,101.6592,101.8014,101.6213,101.7824,16996.0
2019-02-04 15:05:00,107.39,107.52,107.39,107.5,5120.0,101.7635,101.8866,101.7635,101.8677,5120.0
2019-02-04 15:10:00,107.5,107.54,107.48,107.48,12332.0,101.8677,101.9056,101.8487,101.8487,12332.0
2019-02-04 15:15:00,107.49,107.51,107.43,107.47,5463.0,101.8582,101.8772,101.8014,101.8393,5463.0
2019-02-04 15:20:00,107.47,107.48,107.42,107.45,7658.0,101.8393,101.8487,101.7919,101.8203,7658.0
2019-02-04 15:25:00,107.46,107.56,107.46,107.51,6356.0,101.8298,101.9245,101.8298,101.8772,6356.0
2019-02-04 15:30:00,107.49,107.5,107.41,107.45,13578.0,101.8582,101.8677,101.7824,101.8203,13578.0
2019-02-04 15:35:00,107.45,107.62,107.45,107.57,16122.0,101.8203,101.9814,101.8203,101.934,16122.0
2019-02-04 15:40:00,107.57,107.57,107.42,107.43,12864.0,101.934,101.934,101.7919,101.8014,12864.0
2019-02-04 15:45:00,107.42,107.48,107.38,107.48,21008.0,101.7919,101.8487,101.754,101.8487,21008.0
2019-02-04 15:50:00,107.49,107.58,107.47,107.53,40605.0,101.8582,101.9435,101.8393,101.8961,40605.0
2019-02-04 15:55:00,107.53,107.77,107.53,107.77,49787.0,101.8961,102.1235,101.8961,102.1235,49787.0
2019-02-05 09:30:00,106.7,106.7,106.02,106.62,18856.0,101.1096,101.1096,100.4652,101.0338,18856.0
2019-02-05 09:35:00,106.62,107.3,106.54,107.3,9147.0,101.0338,101.6782,100.958,101.6782,9147.0
2019-02-05 09:40:00,107.32,107.4,106.63,106.87,10600.0,101.6971,101.7729,101.0433,101.2707,10600.0
2019-02-05 09:45:00,106.81,106.91,106.48,106.55,7133.0,101.2138,101.3086,100.9011,100.9675,7133.0
2019-02-05 09:50:00,106.63,106.73,106.34,106.5,27700.0,101.0433,101.138,100.7685,100.9201,27700.0
2019-02-05 09:55:00,106.5,106.5,106.22,106.23,3700.0,100.9201,100.9201,100.6548,100.6642,3700.0
2019-02-05 10:00:00,106.26,106.47,106.25,106.38,7046.0,100.6927,100.8917,100.6832,100.8064,7046.0
2019-02-05 10:05:00,106.43,106.56,106.27,106.32,8423.0,100.8537,100.9769,100.7021,100.7495,8423.0
2019-02-05 10:10:00,106.36,106.53,106.33,106.42,5602.0,100.7874,100.9485,100.759,100.8443,5602.0
2019-02-05 10:15:00,106.44,106.54,106.37,106.46,9900.0,100.8632,100.958,100.7969,100.8822,9900.0
2019-02-05 10:20:00,106.41,106.45,106.3,106.3,5600.0,100.8348,100.8727,100.7306,100.7306,5600.0
2019-02-05 10:25:00,106.35,106.57,106.34,106.54,5685.0,100.7779,100.9864,100.7685,100.958,5685.0
2019-02-05 10:30:00,106.5,106.59,106.4,106.5,9800.0,100.9201,101.0054,100.8253,100.9201,9800.0
2019-02-05 10:35:00,106.53,106.53,106.38,106.42,5792.0,100.9485,100.9485,100.8064,100.8443,5792.0
2019-02-05 10:40:00,106.37,106.52,106.37,106.41,5062.0,100.7969,100.939,100.7969,100.8348,5062.0
2019-02-05 10:45:00,106.49,106.54,106.4,106.4,3800.0,100.9106,100.958,100.8253,100.8253,3800.0
2019-02-05 10:50:00,106.4,106.52,106.4,106.49,4929.0,100.8253,100.939,100.8253,100.9106,4929.0
2019-02-05 10:55:00,106.45,106.51,106.4,106.5,11683.0,100.8727,100.9296,100.8253,100.9201,11683.0
2019-02-05 11:00:00,106.48,106.98,106.48,106.9,14535.0,100.9011,101.3749,100.9011,101.2991,14535.0
2019-02-05 11:05:00,106.95,107.04,106.92,107.02,5637.0,101.3465,101.4318,101.3181,101.4128,5637.0
2019-02-05 11:10:00,106.97,107.03,106.94,106.94,1832.0,101.3655,101.4223,101.337,101.337,1832.0
2019-02-05 11:15:00,106.98,107.09,106.9,107.01,3800.0,101.3749,101.4792,101.2991,101.4034,3800.0
2019-02-05 11:20:00,106.99,107.01,106.92,106.93,7425.0,101.3844,101.4034,101.3181,101.3276,7425.0
2019-02-05 11:25:00,106.93,106.93,106.76,106.84,2500.0,101.3276,101.3276,101.1665,101.2423,2500.0
2019-02-05 11:30:00,106.84,106.92,106.79,106.91,8533.0,101.2423,101.3181,101.1949,101.3086,8533.0
2019-02-05 11:35:00,106.91,106.95,106.86,106.87,4430.0,101.3086,101.3465,101.2612,101.2707,4430.0
2019-02-05 11:40:00,106.85,106.9,106.79,106.79,3200.0,101.2517,101.2991,101.1949,101.1949,3200.0
2019-02-05 11:45:00,106.83,106.84,106.68,106.69,13092.0,101.2328,101.2423,101.0907,101.1001,13092.0
2019-02-05 11:50:00,106.69,106.77,106.69,106.77,3100.0,101.1001,101.1759,101.1001,101.1759,3100.0
2019-02-05 11:55:00,106.77,106.86,106.76,106.81,7174.0,101.1759,101.2612,101.1665,101.2138,7174.0
2019-02-05 12:00:00,106.81,106.86,106.72,106.86,3302.0,101.2138,101.2612,101.1286,101.2612,3302.0
2019-02-05 12:05:00,106.81,106.81,106.74,106.75,4224.0,101.2138,101.2138,101.1475,101.157,4224.0
2019-02-05 12:10:00,106.73,106.83,106.66,106.83,8971.0,101.138,101.2328,101.0717,101.2328,8971.0
2019-02-05 12:15:00,106.83,106.91,106.83,106.83,6364.0,101.2328,101.3086,101.2328,101.2328,6364.0
2019-02-05 12:20:00,106.83,107.03,106.83,107.0,9505.0,101.2328,101.4223,101.2328,101.3939,9505.0
2019-02-05 12:25:00,107.05,107.18,107.04,107.18,2700.0,101.4413,101.5645,101.4318,101.5645,2700.0
2019-02-05 12:30:00,107.1,107.16,107.06,107.12,4300.0,101.4886,101.5455,101.4507,101.5076,4300.0
2019-02-05 12:35:00,107.08,107.21,107.08,107.17,1686.0,101.4697,101.5929,101.4697,101.555,1686.0
2019-02-05 12:40:00,107.16,107.25,107.15,107.25,900.0,101.5455,101.6308,101.536,101.6308,900.0
2019-02-05 12:45:00,107.21,107.28,107.18,107.27,2969.0,101.5929,101.6592,101.5645,101.6497,2969.0
2019-02-05 12:50:00,107.26,107.35,107.14,107.21,7477.0,101.6403,101.7255,101.5265,101.5929,7477.0
2019-02-05 12:55:00,107.18,107.18,107.03,107.09,2600.0,101.5645,101.5645,101.4223,101.4792,2600.0
2019-02-05 13:00:00,107.13,107.22,107.1,107.21,2200.0,101.5171,101.6024,101.4886,101.5929,2200.0
2019-02-05 13:05:00,107.22,107.22,107.11,107.13,2600.0,101.6024,101.6024,101.4981,101.5171,2600.0
2019-02-05 13:10:00,107.16,107.24,107.15,107.16,2200.0,101.5455,101.6213,101.536,101.5455,2200.0
2019-02-05 13:15:00,107.16,107.23,107.16,107.23,1300.0,101.5455,101.6118,101.5455,101.6118,1300.0
2019-02-05 13:20:00,107.26,107.34,107.24,107.29,2964.0,101.6403,101.7161,101.6213,101.6687,2964.0
2019-02-05 13:25:00,107.29,107.38,107.28,107.37,2903.0,101.6687,101.754,101.6592,101.7445,2903.0
2019-02-05 13:30:00,107.39,107.4,107.23,107.25,12598.0,101.7635,101.7729,101.6118,101.6308,12598.0
2019-02-05 13:35:00,107.26,107.26,107.19,107.23,3400.0,101.6403,101.6403,101.5739,101.6118,3400.0
2019-02-05 13:40:00,107.27,107.34,107.27,107.34,3600.0,101.6497,101.7161,101.6497,101.7161,3600.0
2019-02-05 13:45:00,107.34,107.49,107.31,107.4,7676.0,101.7161,101.8582,101.6876,101.7729,7676.0
2019-02-05 13:50:00,107.37,107.43,107.3,107.36,1400.0,101.7445,101.8014,101.6782,101.735,1400.0
2019-02-05 13:55:00,107.38,107.41,107.35,107.38,2000.0,101.754,101.7824,101.7255,101.754,2000.0
2019-02-05 14:00:00,107.37,107.55,107.37,107.55,3803.0,101.7445,101.9151,101.7445,101.9151,3803.0
2019-02-05 14:05:00,107.55,107.71,107.55,107.69,2182.0,101.9151,102.0667,101.9151,102.0477,2182.0
2019-02-05 14:10:00,107.69,107.7,107.61,107.65,5099.0,102.0477,102.0572,101.9719,102.0098,5099.0
2019-02-05 14:15:00,107.64,107.68,107.59,107.6,10806.0,102.0004,102.0383,101.953,101.9624,10806.0
2019-02-05 14:20:00,107.6,107.63,107.58,107.59,3779.0,101.9624,101.9909,101.9435,101.953,3779.0
2019-02-05 14:25:00,107.64,107.65,107.55,107.56,2700.0,102.0004,102.0098,101.9151,101.9245,2700.0
2019-02-05 14:30:00,107.57,107.58,107.47,107.48,15142.0,101.934,101.9435,101.8393,101.8487,15142.0
2019-02-05 14:35:00,107.46,107.53,107.46,107.53,2401.0,101.8298,101.8961,101.8298,101.8961,2401.0
2019-02-05 14:40:00,107.47,107.58,107.44,107.58,3230.0,101.8393,101.9435,101.8108,101.9435,3230.0
2019-02-05 14:45:00,107.59,107.62,107.57,107.6,3500.0,101.953,101.9814,101.934,101.9624,3500.0
2019-02-05 14:50:00,107.63,107.63,107.56,107.6,2024.0,101.9909,101.9909,101.9245,101.9624,2024.0
2019-02-05 14:55:00,107.55,107.59,107.53,107.56,3028.0,101.9151,101.953,101.8961,101.9245,3028.0
2019-02-05 15:00:00,107.6,107.65,107.59,107.61,2990.0,101.9624,102.0098,101.953,101.9719,2990.0
2019-02-05 15:05:00,107.61,107.61,107.56,107.56,3100.0,101.9719,101.9719,101.9245,101.9245,3100.0
2019-02-05 15:10:00,107.55,107.55,107.49,107.5,1100.0,101.9151,101.9151,101.8582,101.8677,1100.0
2019-02-05 15:15:00,107.51,107.57,107.51,107.55,3800.0,101.8772,101.934,101.8772,101.9151,3800.0
2019-02-05 15:20:00,107.59,107.68,107.59,107.66,1500.0,101.953,102.0383,101.953,102.0193,1500.0
2019-02-05 15:25:00,107.69,107.77,107.68,107.7,6645.0,102.0477,102.1235,102.0383,102.0572,6645.0
2019-02-05 15:30:00,107.69,107.78,107.68,107.72,6818.0,102.0477,102.133,102.0383,102.0762,6818.0
2019-02-05 15:35:00,107.73,107.73,107.68,107.68,3100.0,102.0856,102.0856,102.0383,102.0383,3100.0
2019-02-05 15:40:00,107.69,107.74,107.62,107.62,7597.0,102.0477,102.0951,101.9814,101.9814,7597.0
2019-02-05 15:45:00,107.64,107.77,107.63,107.73,12361.0,102.0004,102.1235,101.9909,102.0856,12361.0
2019-02-05 15:50:00,107.73,107.77,107.71,107.71,19705.0,102.0856,102.1235,102.0667,102.0667,19705.0
2019-02-05 15:55:00,107.72,107.82,107.72,107.76,48771.0,102.0762,102.1709,102.0762,102.1141,48771.0
2019-02-06 09:30:00,107.29,107.62,107.29,107.43,8785.0,101.6687,101.9814,101.6687,101.8014,8785.0
2019-02-06 09:35:00,107.52,107.62,107.27,107.42,9221.0,101.8866,101.9814,101.6497,101.7919,9221.0
2019-02-06 09:40:00,107.3,107.31,107.18,107.24,6200.0,101.6782,101.6876,101.5645,101.6213,6200.0
2019-02-06 09:45:00,107.29,107.35,107.26,107.3,3240.0,101.6687,101.7255,101.6403,101.6782,3240.0
2019-02-06 09:50:00,107.3,107.4,107.27,107.36,7743.0,101.6782,101.7729,101.6497,101.735,7743.0
2019-02-06 09:55:00,107.32,107.32,106.96,106.99,2800.0,101.6971,101.6971,101.356,101.3844,2800.0
2019-02-06 10:00:00,106.95,107.03,106.8,106.86,7314.0,101.3465,101.4223,101.2044,101.2612,7314.0
2019-02-06 10:05:00,106.91,107.0,106.85,106.94,9068.0,101.3086,101.3939,101.2517,101.337,9068.0
2019-02-06 10:10:00,106.86,106.93,106.56,106.57,10987.0,101.2612,101.3276,100.9769,100.9864,10987.0
2019-02-06 10:15:00,106.53,106.66,106.42,106.61,4925.0,100.9485,101.0717,100.8443,101.0243,4925.0
2019-02-06 10:20:00,106.65,106.66,106.44,106.59,9900.0,101.0622,101.0717,100.8632,101.0054,9900.0
2019-02-06 10:25:00,106.61,106.78,106.57,106.78,17698.0,101.0243,101.1854,100.9864,101.1854,17698.0
2019-02-06 10:30:00,106.75,106.85,106.71,106.79,7150.0,101.157,101.2517,101.1191,101.1949,7150.0
2019-02-06 10:35:00,106.79,106.9,106.79,106.9,8908.0,101.1949,101.2991,101.1949,101.2991,8908.0
2019-02-06 10:40:00,106.91,107.08,106.88,107.03,5748.0,101.3086,101.4697,101.2802,101.4223,5748.0
2019-02-06 10:45:00,107.03,107.11,107.03,107.11,2300.0,101.4223,101.4981,101.4223,101.4981,2300.0
2019-02-06 10:50:00,107.09,107.14,106.92,106.92,9000.0,101.4792,101.5265,101.3181,101.3181,9000.0
2019-02-06 10:55:00,106.95,107.04,106.92,107.04,8188.0,101.3465,101.4318,101.3181,101.4318,8188.0
2019-02-06 11:00:00,107.03,107.28,107.03,107.27,12613.0,101.4223,101.6592,101.4223,101.6497,12613.0
2019-02-06 11:05:00,107.28,107.38,107.17,107.17,4500.0,101.6592,101.754,101.555,101.555,4500.0
2019-02-06 11:10:00,107.12,107.26,107.08,107.08,2550.0,101.5076,101.6403,101.4697,101.4697,2550.0
2019-02-06 11:15:00,107.08,107.11,106.92,106.95,6682.0,101.4697,101.4981,101.3181,101.3465,6682.0
2019-02-06 11:20:00,106.95,107.02,106.86,106.93,7309.0,101.3465,101.4128,101.2612,101.3276,7309.0
2019-02-06 11:25:00,106.88,106.88,106.73,106.8,7600.0,101.2802,101.2802,101.138,101.2044,7600.0
2019-02-06 11:30:00,106.8,107.09,106.8,107.04,6488.0,101.2044,101.4792,101.2044,101.4318,6488.0
2019-02-06 11:35:00,107.03,107.09,106.94,107.09,3316.0,101.4223,101.4792,101.337,101.4792,3316.0
2019-02-06 11:40:00,107.12,107.19,107.1,107.13,3700.0,101.5076,101.5739,101.4886,101.5171,3700.0
2019-02-06 11:45:00,107.15,107.15,106.9,106.94,6213.0,101.536,101.536,101.2991,101.337,6213.0
2019-02-06 11:50:00,106.94,106.94,106.82,106.86,4598.0,101.337,101.337,101.2233,101.2612,4598.0
2019-02-06 11:55:00,106.88,106.93,106.79,106.8,3855.0,101.2802,101.3276,101.1949,101.2044,3855.0
2019-02-06 12:00:00,106.79,106.93,106.73,106.88,2053.0,101.1949,101.3276,101.138,101.2802,2053.0
2019-02-06 12:05:00,106.92,106.92,106.79,106.81,3425.0,101.3181,101.3181,101.1949,101.2138,3425.0
2019-02-06 12:10:00,106.8,106.81,106.76,106.79,6015.0,101.2044,101.2138,101.1665,101.1949,6015.0
2019-02-06 12:15:00,106.77,106.81,106.73,106.8,4319.0,101.1759,101.2138,101.138,101.2044,4319.0
2019-02-06 12:20:00,106.81,106.81,106.78,106.78,3700.0,101.2138,101.2138,101.1854,101.1854,3700.0
2019-02-06 12:25:00,106.8,106.81,106.76,106.76,4700.0,101.2044,101.2138,101.1665,101.1665,4700.0
2019-02-06 12:30:00,106.78,106.81,106.77,106.81,2841.0,101.1854,101.2138,101.1759,101.2138,2841.0
2019-02-06 12:35:00,106.81,106.81,106.79,106.81,5222.0,101.2138,101.2138,101.1949,101.2138,5222.0
2019-02-06 12:40:00,106.8,106.81,106.79,106.8,7600.0,101.2044,101.2138,101.1949,101.2044,7600.0
2019-02-06 12:45:00,106.8,106.89,106.79,106.8,5741.0,101.2044,101.2896,101.1949,101.2044,5741.0
2019-02-06 12:50:00,106.85,106.98,106.85,106.9,6998.0,101.2517,101.3749,101.2517,101.2991,6998.0
2019-02-06 12:55:00,106.91,106.99,106.91,106.95,802.0,101.3086,101.3844,101.3086,101.3465,802.0
2019-02-06 13:00:00,106.99,107.1,106.98,107.03,3127.0,101.3844,101.4886,101.3749,101.4223,3127.0
2019-02-06 13:05:00,107.05,107.11,107.05,107.09,1800.0,101.4413,101.4981,101.4413,101.4792,1800.0
2019-02-06 13:10:00,107.12,107.12,107.05,107.08,3600.0,101.5076,101.5076,101.4413,101.4697,3600.0
2019-02-06 13:15:00,107.06,107.08,107.06,107.08,1541.0,101.4507,101.4697,101.4507,101.4697,1541.0
2019-02-06 13:20:00,107.08,107.08,107.05,107.07,5815.0,101.4697,101.4697,101.4413,101.4602,5815.0
2019-02-06 13:25:00,107.08,107.08,107.03,107.05,3520.0,101.4697,101.4697,101.4223,101.4413,3520.0
2019-02-06 13:30:00,107.08,107.08,107.08,107.08,874.0,101.4697,101.4697,101.4697,101.4697,874.0
2019-02-06 13:35:00,107.08,107.08,107.07,107.08,8545.0,101.4697,101.4697,101.4602,101.4697,8545.0
2019-02-06 13:40:00,107.08,107.1,107.04,107.06,16465.0,101.4697,101.4886,101.4318,101.4507,16465.0
2019-02-06 13:45:00,107.05,107.07,106.97,107.02,6419.0,101.4413,101.4602,101.3655,101.4128,6419.0
2019-02-06 13:50:00,107.01,107.01,106.97,107.0,3515.0,101.4034,101.4034,101.3655,101.3939,3515.0
2019-02-06 13:55:00,107.01,107.03,106.92,106.95,9886.0,101.4034,101.4223,101.3181,101.3465,9886.0
2019-02-06 14:00:00,106.95,106.95,106.82,106.88,8273.0,101.3465,101.3465,101.2233,101.2802,8273.0
2019-02-06 14:05:00,106.89,106.89,106.8,106.81,14709.0,101.2896,101.2896,101.2044,101.2138,14709.0
2019-02-06 14:10:00,106.8,106.81,106.75,106.79,7340.0,101.2044,101.2138,101.157,101.1949,7340.0
2019-02-06 14:15:00,106.77,106.81,106.67,106.75,18475.0,101.1759,101.2138,101.0812,101.157,18475.0
2019-02-06 14:20:00,106.77,106.82,106.74,106.74,6000.0,101.1759,101.2233,101.1475,101.1475,6000.0
2019-02-06 14:25:00,106.75,106.79,106.74,106.76,4635.0,101.157,101.1949,101.1475,101.1665,4635.0
2019-02-06 14:30:00,106.77,106.78,106.69,106.77,9540.0,101.1759,101.1854,101.1001,101.1759,9540.0
2019-02-06 14:35:00,106.77,106.86,106.76,106.78,6000.0,101.1759,101.2612,101.1665,101.1854,6000.0
2019-02-06 14:40:00,106.79,106.88,106.79,106.81,6000.0,101.1949,101.2802,101.1949,101.2138,6000.0
2019-02-06 14:45:00,106.82,106.83,106.78,106.8,5033.0,101.2233,101.2328,101.1854,101.2044,5033.0
2019-02-06 14:50:00,106.8,106.82,106.77,106.82,8766.0,101.2044,101.2233,101.1759,101.2233,8766.0
2019-02-06 14:55:00,106.81,106.83,106.78,106.78,15759.0,101.2138,101.2328,101.1854,101.1854,15759.0
2019-02-06 15:00:00,106.78,106.94,106.78,106.92,14482.0,101.1854,101.337,101.1854,101.3181,14482.0
2019-02-06 15:05:00,106.94,107.0,106.88,107.0,13138.0,101.337,101.3939,101.2802,101.3939,13138.0
2019-02-06 15:10:00,106.99,107.18,106.98,107.18,11233.0,101.3844,101.5645,101.3749,101.5645,11233.0
2019-02-06 15:15:00,107.18,107.18,107.11,107.17,11180.0,101.5645,101.5645,101.4981,101.555,11180.0
2019-02-06 15:20:00,107.18,107.26,107.17,107.22,9409.0,101.5645,101.6403,101.555,101.6024,9409.0
2019-02-06 15:25:00,107.22,107.23,107.19,107.21,7200.0,101.6024,101.6118,101.5739,101.5929,7200.0
2019-02-06 15:30:00,107.2,107.2,107.12,107.15,12464.0,101.5834,101.5834,101.5076,101.536,12464.0
2019-02-06 15:35:00,107.15,107.24,107.11,107.24,14066.0,101.536,101.6213,101.4981,101.6213,14066.0
2019-02-06 15:40:00,107.24,107.28,107.12,107.12,13872.0,101.6213,101.6592,101.5076,101.5076,13872.0
2019-02-06 15:45:00,107.08,107.18,107.06,107.14,22975.0,101.4697,101.5645,101.4507,101.5265,22975.0
2019-02-06 15:50:00,107.13,107.15,107.1,107.12,37333.0,101.5171,101.536,101.4886,101.5076,37333.0
2019-02-06 15:55:00,107.11,107.11,107.01,107.07,97965.0,101.4981,101.4981,101.4034,101.4602,97965.0
2019-02-07 09:30:00,106.27,107.09,106.27,106.43,3748.0,100.7021,101.4792,100.7021,100.8537,3748.0
2019-02-07 09:35:00,106.41,106.45,106.24,106.24,1430.0,100.8348,100.8727,100.6737,100.6737,1430.0
2019-02-07 09:40:00,106.18,106.25,106.09,106.14,1630.0,100.6168,100.6832,100.5316,100.5789,1630.0
2019-02-07 09:45:00,106.15,106.17,106.04,106.04,4515.0,100.5884,100.6074,100.4842,100.4842,4515.0
2019-02-07 09:50:00,106.05,106.18,106.0,106.0,3456.0,100.4937,100.6168,100.4463,100.4463,3456.0
2019-02-07 09:55:00,105.99,106.05,105.77,105.77,23952.0,100.4368,100.4937,100.2283,100.2283,23952.0
2019-02-07 10:00:00,105.83,106.11,105.83,106.05,5673.0,100.2852,100.5505,100.2852,100.4937,5673.0
2019-02-07 10:05:00,106.06,106.29,106.06,106.27,6925.0,100.5031,100.7211,100.5031,100.7021,6925.0
2019-02-07 10:10:00,106.27,106.45,106.26,106.4,11315.0,100.7021,100.8727,100.6927,100.8253,11315.0
2019-02-07 10:15:00,106.4,106.4,106.21,106.21,14205.0,100.8253,100.8253,100.6453,100.6453,14205.0
2019-02-07 10:20:00,106.23,106.41,106.18,106.41,12619.0,100.6642,100.8348,100.6168,100.8348,12619.0
2019-02-07 10:25:00,106.4,106.88,106.36,106.88,7766.0,100.8253,101.2802,100.7874,101.2802,7766.0
2019-02-07 10:30:00,106.93,106.97,106.78,106.78,2449.0,101.3276,101.3655,101.1854,101.1854,2449.0
2019-02-07 10:35:00,106.75,106.75,106.66,106.72,2532.0,101.157,101.157,101.0717,101.1286,2532.0
2019-02-07 10:40:00,106.77,106.77,106.44,106.63,4400.0,101.1759,101.1759,100.8632,101.0433,4400.0
2019-02-07 10:45:00,106.61,106.64,106.49,106.49,1300.0,101.0243,101.0527,100.9106,100.9106,1300.0
2019-02-07 10:50:00,106.46,106.5,106.18,106.29,5964.0,100.8822,100.9201,100.6168,100.7211,5964.0
2019-02-07 10:55:00,106.28,106.28,106.05,106.05,6148.0,100.7116,100.7116,100.4937,100.4937,6148.0
2019-02-07 11:00:00,106.12,106.18,106.12,106.18,2400.0,100.56,100.6168,100.56,100.6168,2400.0
2019-02-07 11:05:00,106.22,106.22,106.04,106.09,6220.0,100.6548,100.6548,100.4842,100.5316,6220.0
2019-02-07 11:10:00,106.12,106.19,106.06,106.14,5917.0,100.56,100.6263,100.5031,100.5789,5917.0
2019-02-07 11:15:00,106.13,106.27,106.13,106.15,5316.0,100.5695,100.7021,100.5695,100.5884,5316.0
2019-02-07 11:20:00,106.16,106.17,106.09,106.12,878.0,100.5979,100.6074,100.5316,100.56,878.0
2019-02-07 11:25:00,106.16,106.2,106.07,106.11,6997.0,100.5979,100.6358,100.5126,100.5505,6997.0
2019-02-07 11:30:00,106.13,106.13,105.81,105.85,8572.0,100.5695,100.5695,100.2662,100.3041,8572.0
2019-02-07 11:35:00,105.81,105.95,105.73,105.95,2462.0,100.2662,100.3989,100.1904,100.3989,2462.0
2019-02-07 11:40:00,106.01,106.08,105.92,105.95,10490.0,100.4558,100.5221,100.3705,100.3989,10490.0
2019-02-07 11:45:00,105.95,106.03,105.92,105.93,5450.0,100.3989,100.4747,100.3705,100.3799,5450.0
2019-02-07 11:50:00,105.94,106.04,105.84,105.91,18674.0,100.3894,100.4842,100.2947,100.361,18674.0
2019-02-07 11:55:00,105.95,106.02,105.83,105.83,2895.0,100.3989,100.4652,100.2852,100.2852,2895.0
2019-02-07 12:00:00,105.71,105.8,105.69,105.8,3028.0,100.1715,100.2568,100.1525,100.2568,3028.0
2019-02-07 12:05:00,105.87,105.99,105.87,105.97,2506.0,100.3231,100.4368,100.3231,100.4178,2506.0
2019-02-07 12:10:00,105.95,105.99,105.89,105.94,4924.0,100.3989,100.4368,100.342,100.3894,4924.0
2019-02-07 12:15:00,105.93,105.98,105.87,105.98,5451.0,100.3799,100.4273,100.3231,100.4273,5451.0
2019-02-07 12:20:00,105.99,106.04,105.97,106.0,8334.0,100.4368,100.4842,100.4178,100.4463,8334.0
2019-02-07 12:25:00,105.97,105.97,105.88,105.9,4394.0,100.4178,100.4178,100.3326,100.3515,4394.0
2019-02-07 12:30:00,105.91,106.05,105.91,106.02,4461.0,100.361,100.4937,100.361,100.4652,4461.0
2019-02-07 12:35:00,106.06,106.17,105.99,106.17,6520.0,100.5031,100.6074,100.4368,100.6074,6520.0
2019-02-07 12:40:00,106.17,106.22,106.1,106.13,5400.0,100.6074,100.6548,100.541,100.5695,5400.0
2019-02-07 12:45:00,106.11,106.18,106.06,106.12,3332.0,100.5505,100.6168,100.5031,100.56,3332.0
2019-02-07 12:50:00,106.16,106.16,106.07,106.07,3934.0,100.5979,100.5979,100.5126,100.5126,3934.0
2019-02-07 12:55:00,106.07,106.2,106.03,106.17,3232.0,100.5126,100.6358,100.4747,100.6074,3232.0
2019-02-07 13:00:00,106.24,106.33,106.24,106.32,2500.0,100.6737,100.759,100.6737,100.7495,2500.0
2019-02-07 13:05:00,106.33,106.4,106.28,106.28,4336.0,100.759,100.8253,100.7116,100.7116,4336.0
2019-02-07 13:10:00,106.27,106.27,106.14,106.14,4642.0,100.7021,100.7021,100.5789,100.5789,4642.0
2019-02-07 13:15:00,106.15,106.2,106.07,106.07,4400.0,100.5884,100.6358,100.5126,100.5126,4400.0
2019-02-07 13:20:00,106.1,106.16,106.07,106.16,5030.0,100.541,100.5979,100.5126,100.5979,5030.0
2019-02-07 13:25:00,106.16,106.27,106.12,106.21,6541.0,100.5979,100.7021,100.56,100.6453,6541.0
2019-02-07 13:30:00,106.23,106.37,106.17,106.35,4700.0,100.6642,100.7969,100.6074,100.7779,4700.0
2019-02-07 13:35:00,106.4,106.43,106.35,106.42,2200.0,100.8253,100.8537,100.7779,100.8443,2200.0
2019-02-07 13:40:00,106.39,106.42,106.3,106.3,4506.0,100.8158,100.8443,100.7306,100.7306,4506.0
2019-02-07 13:45:00,106.33,106.49,106.33,106.4,7610.0,100.759,100.9106,100.759,100.8253,7610.0
2019-02-07 13:50:00,106.41,106.51,106.36,106.45,2724.0,100.8348,100.9296,100.7874,100.8727,2724.0
2019-02-07 13:55:00,106.45,106.49,106.38,106.42,4711.0,100.8727,100.9106,100.8064,100.8443,4711.0
2019-02-07 14:00:00,106.38,106.42,106.3,106.3,3592.0,100.8064,100.8443,100.7306,100.7306,3592.0
2019-02-07 14:05:00,106.31,106.39,106.28,106.32,4331.0,100.74,100.8158,100.7116,100.7495,4331.0
2019-02-07 14:10:00,106.29,106.29,106.19,106.19,5401.0,100.7211,100.7211,100.6263,100.6263,5401.0
2019-02-07 14:15:00,106.24,106.28,106.14,106.17,18321.0,100.6737,100.7116,100.5789,100.6074,18321.0
2019-02-07 14:20:00,106.17,106.22,106.15,106.22,3000.0,100.6074,100.6548,100.5884,100.6548,3000.0
2019-02-07 14:25:00,106.22,106.41,106.21,106.38,4710.0,100.6548,100.8348,100.6453,100.8064,4710.0
2019-02-07 14:30:00,106.38,106.46,106.37,106.39,4400.0,100.8064,100.8822,100.7969,100.8158,4400.0
2019-02-07 14:35:00,106.41,106.44,106.35,106.38,3700.0,100.8348,100.8632,100.7779,100.8064,3700.0
2019-02-07 14:40:00,106.38,106.41,106.33,106.37,6319.0,100.8064,100.8348,100.759,100.7969,6319.0
2019-02-07 14:45:00,106.39,106.44,106.3,106.3,5200.0,100.8158,100.8632,100.7306,100.7306,5200.0
2019-02-07 14:50:00,106.35,106.43,106.26,106.43,2600.0,100.7779,100.8537,100.6927,100.8537,2600.0
2019-02-07 14:55:00,106.42,106.51,106.39,106.49,2800.0,100.8443,100.9296,100.8158,100.9106,2800.0
2019-02-07 15:00:00,106.48,106.53,106.35,106.35,5700.0,100.9011,100.9485,100.7779,100.7779,5700.0
2019-02-07 15:05:00,106.35,106.51,106.32,106.46,2800.0,100.7779,100.9296,100.7495,100.8822,2800.0
2019-02-07 15:10:00,106.45,106.48,106.41,106.45,2740.0,100.8727,100.9011,100.8348,100.8727,2740.0
2019-02-07 15:15:00,106.45,106.52,106.42,106.49,3300.0,100.8727,100.939,100.8443,100.9106,3300.0
2019-02-07 15:20:00,106.48,106.55,106.45,106.55,8300.0,100.9011,100.9675,100.8727,100.9675,8300.0
2019-02-07 15:25:00,106.55,106.56,106.46,106.48,6426.0,100.9675,100.9769,100.8822,100.9011,6426.0
2019-02-07 15:30:00,106.53,106.54,106.42,106.44,4449.0,100.9485,100.958,100.8443,100.8632,4449.0
2019-02-07 15:35:00,106.45,106.5,106.41,106.47,7424.0,100.8727,100.9201,100.8348,100.8917,7424.0
2019-02-07 15:40:00,106.49,106.67,106.48,106.58,7323.0,100.9106,101.0812,100.9011,100.9959,7323.0
2019-02-07 15:45:00,106.59,106.65,106.56,106.63,17440.0,101.0054,101.0622,100.9769,101.0433,17440.0
2019-02-07 15:50:00,106.63,106.7,106.62,106.7,12074.0,101.0433,101.1096,101.0338,101.1096,12074.0
2019-02-07 15:55:00,106.67,106.77,106.59,106.6,57779.0,101.0812,101.1759,101.0054,101.0148,57779.0
2019-02-08 09:30:00,105.99,106.18,105.86,106.16,8615.0,100.4368,100.6168,100.3136,100.5979,8615.0
2019-02-08 09:35:00,106.12,106.17,105.71,105.96,20617.0,100.56,100.6074,100.1715,100.4084,20617.0
2019-02-08 09:40:00,106.03,106.12,105.97,106.12,6397.0,100.4747,100.56,100.4178,100.56,6397.0
2019-02-08 09:45:00,106.15,106.15,105.87,105.87,5607.0,100.5884,100.5884,100.3231,100.3231,5607.0
2019-02-08 09:50:00,105.93,106.17,105.92,106.06,5306.0,100.3799,100.6074,100.3705,100.5031,5306.0
2019-02-08 09:55:00,106.09,106.15,106.01,106.04,2828.0,100.5316,100.5884,100.4558,100.4842,2828.0
2019-02-08 10:00:00,106.01,106.03,105.86,105.86,8008.0,100.4558,100.4747,100.3136,100.3136,8008.0
2019-02-08 10:05:00,105.81,106.2,105.76,106.05,9921.0,100.2662,100.6358,100.2189,100.4937,9921.0
2019-02-08 10:10:00,106.05,106.09,105.85,105.85,5573.0,100.4937,100.5316,100.3041,100.3041,5573.0
2019-02-08 10:15:00,105.8,105.95,105.78,105.89,4054.0,100.2568,100.3989,100.2378,100.342,4054.0
2019-02-08 10:20:00,105.88,106.02,105.84,105.89,6112.0,100.3326,100.4652,100.2947,100.342,6112.0
2019-02-08 10:25:00,105.95,106.1,105.89,106.07,15920.0,100.3989,100.541,100.342,100.5126,15920.0
2019-02-08 10:30:00,106.07,106.12,106.0,106.0,4797.0,100.5126,100.56,100.4463,100.4463,4797.0
2019-02-08 10:35:00,106.04,106.3,106.03,106.29,8438.0,100.4842,100.7306,100.4747,100.7211,8438.0
2019-02-08 10:40:00,106.27,106.29,106.08,106.12,7137.0,100.7021,100.7211,100.5221,100.56,7137.0
2019-02-08 10:45:00,106.06,106.06,105.95,105.95,2902.0,100.5031,100.5031,100.3989,100.3989,2902.0
2019-02-08 10:50:00,106.04,106.08,105.91,105.91,2301.0,100.4842,100.5221,100.361,100.361,2301.0
2019-02-08 10:55:00,105.96,106.0,105.83,106.0,5805.0,100.4084,100.4463,100.2852,100.4463,5805.0
2019-02-08 11:00:00,105.95,105.99,105.87,105.99,5403.0,100.3989,100.4368,100.3231,100.4368,5403.0
2019-02-08 11:05:00,105.97,106.04,105.89,106.04,4106.0,100.4178,100.4842,100.342,100.4842,4106.0
2019-02-08 11:10:00,106.06,106.06,105.98,106.02,2929.0,100.5031,100.5031,100.4273,100.4652,2929.0
2019-02-08 11:15:00,106.03,106.04,105.95,105.97,3100.0,100.4747,100.4842,100.3989,100.4178,3100.0
2019-02-08 11:20:00,105.98,106.07,105.96,106.05,8589.0,100.4273,100.5126,100.4084,100.4937,8589.0
2019-02-08 11:25:00,106.0,106.07,105.98,106.01,5424.0,100.4463,100.5126,100.4273,100.4558,5424.0
2019-02-08 11:30:00,106.02,106.11,105.97,106.1,8217.0,100.4652,100.5505,100.4178,100.541,8217.0
2019-02-08 11:35:00,106.1,106.13,105.98,106.05,4700.0,100.541,100.5695,100.4273,100.4937,4700.0
2019-02-08 11:40:00,106.07,106.1,105.98,106.03,6433.0,100.5126,100.541,100.4273,100.4747,6433.0
2019-02-08 11:45:00,106.0,106.0,105.89,105.94,4999.0,100.4463,100.4463,100.342,100.3894,4999.0
2019-02-08 11:50:00,105.99,106.05,105.9,106.02,6669.0,100.4368,100.4937,100.3515,100.4652,6669.0
2019-02-08 11:55:00,106.05,106.1,105.97,106.01,24560.0,100.4937,100.541,100.4178,100.4558,24560.0
2019-02-08 12:00:00,106.05,106.12,105.96,106.06,21779.0,100.4937,100.56,100.4084,100.5031,21779.0
2019-02-08 12:05:00,106.07,106.13,106.03,106.05,16292.0,100.5126,100.5695,100.4747,100.4937,16292.0
2019-02-08 12:10:00,106.07,106.11,106.03,106.1,11549.0,100.5126,100.5505,100.4747,100.541,11549.0
2019-02-08 12:15:00,106.07,106.21,106.07,106.17,3545.0,100.5126,100.6453,100.5126,100.6074,3545.0
2019-02-08 12:20:00,106.19,106.21,106.13,106.19,3293.0,100.6263,100.6453,100.5695,100.6263,3293.0
2019-02-08 12:25:00,106.21,106.31,106.17,106.31,2297.0,100.6453,100.74,100.6074,100.74,2297.0
2019-02-08 12:30:00,106.3,106.48,106.26,106.44,30642.0,100.7306,100.9011,100.6927,100.8632,30642.0
2019-02-08 12:35:00,106.46,106.47,106.41,106.44,2947.0,100.8822,100.8917,100.8348,100.8632,2947.0
2019-02-08 12:40:00,106.44,106.49,106.41,106.46,5729.0,100.8632,100.9106,100.8348,100.8822,5729.0
2019-02-08 12:45:00,106.43,106.47,106.36,106.36,4100.0,100.8537,100.8917,100.7874,100.7874,4100.0
2019-02-08 12:50:00,106.4,106.4,106.27,106.32,4553.0,100.8253,100.8253,100.7021,100.7495,4553.0
2019-02-08 12:55:00,106.29,106.32,106.16,106.18,4881.0,100.7211,100.7495,100.5979,100.6168,4881.0
2019-02-08 13:00:00,106.17,106.21,106.05,106.14,11351.0,100.6074,100.6453,100.4937,100.5789,11351.0
2019-02-08 13:05:00,106.15,106.16,106.1,106.16,5829.0,100.5884,100.5979,100.541,100.5979,5829.0
2019-02-08 13:10:00,106.16,106.25,106.14,106.25,11064.0,100.5979,100.6832,100.5789,100.6832,11064.0
2019-02-08 13:15:00,106.22,106.23,106.15,106.15,3421.0,100.6548,100.6642,100.5884,100.5884,3421.0
2019-02-08 13:20:00,106.18,106.18,106.07,106.07,15139.0,100.6168,100.6168,100.5126,100.5126,15139.0
2019-02-08 13:25:00,106.06,106.11,106.02,106.05,5857.0,100.5031,100.5505,100.4652,100.4937,5857.0
2019-02-08 13:30:00,106.07,106.2,106.06,106.13,6222.0,100.5126,100.6358,100.5031,100.5695,6222.0
2019-02-08 13:35:00,106.13,106.22,106.07,106.21,6547.0,100.5695,100.6548,100.5126,100.6453,6547.0
2019-02-08 13:40:00,106.19,106.27,106.17,106.23,5548.0,100.6263,100.7021,100.6074,100.6642,5548.0
2019-02-08 13:45:00,106.26,106.28,106.23,106.28,3878.0,100.6927,100.7116,100.6642,100.7116,3878.0
2019-02-08 13:50:00,106.26,106.32,106.25,106.26,3237.0,100.6927,100.7495,100.6832,100.6927,3237.0
2019-02-08 13:55:00,106.26,106.33,106.25,106.32,8150.0,100.6927,100.759,100.6832,100.7495,8150.0
2019-02-08 14:00:00,106.31,106.33,106.26,106.26,4852.0,100.74,100.759,100.6927,100.6927,4852.0
2019-02-08 14:05:00,106.3,106.32,106.25,106.32,4394.0,100.7306,100.7495,100.6832,100.7495,4394.0
2019-02-08 14:10:00,106.29,106.33,106.25,106.32,7162.0,100.7211,100.759,100.6832,100.7495,7162.0
2019-02-08 14:15:00,106.32,106.49,106.32,106.49,23298.0,100.7495,100.9106,100.7495,100.9106,23298.0
2019-02-08 14:20:00,106.47,106.49,106.42,106.48,5994.0,100.8917,100.9106,100.8443,100.9011,5994.0
2019-02-08 14:25:00,106.46,106.59,106.43,106.57,7528.0,100.8822,101.0054,100.8537,100.9864,7528.0
2019-02-08 14:30:00,106.58,106.62,106.54,106.57,3368.0,100.9959,101.0338,100.958,100.9864,3368.0
2019-02-08 14:35:00,106.58,106.59,106.48,106.51,5117.0,100.9959,101.0054,100.9011,100.9296,5117.0
2019-02-08 14:40:00,106.5,106.56,106.49,106.5,3910.0,100.9201,100.9769,100.9106,100.9201,3910.0
2019-02-08 14:45:00,106.55,106.55,106.41,106.43,4545.0,100.9675,100.9675,100.8348,100.8537,4545.0
2019-02-08 14:50:00,106.47,106.49,106.33,106.33,6819.0,100.8917,100.9106,100.759,100.759,6819.0
2019-02-08 14:55:00,106.37,106.4,106.29,106.33,6580.0,100.7969,100.8253,100.7211,100.759,6580.0
2019-02-08 15:00:00,106.32,106.46,106.29,106.3,14264.0,100.7495,100.8822,100.7211,100.7306,14264.0
2019-02-08 15:05:00,106.38,106.49,106.37,106.46,5490.0,100.8064,100.9106,100.7969,100.8822,5490.0
2019-02-08 15:10:00,106.46,106.55,106.45,106.47,13015.0,100.8822,100.9675,100.8727,100.8917,13015.0
2019-02-08 15:15:00,106.47,106.74,106.44,106.66,25192.0,100.8917,101.1475,100.8632,101.0717,25192.0
2019-02-08 15:20:00,106.68,106.7,106.59,106.59,8364.0,101.0907,101.1096,101.0054,101.0054,8364.0
2019-02-08 15:25:00,106.58,106.59,106.53,106.57,3170.0,100.9959,101.0054,100.9485,100.9864,3170.0
2019-02-08 15:30:00,106.58,106.58,106.46,106.51,7982.0,100.9959,100.9959,100.8822,100.9296,7982.0
2019-02-08 15:35:00,106.52,106.6,106.46,106.58,12490.0,100.939,101.0148,100.8822,100.9959,12490.0
2019-02-08 15:40:00,106.59,106.59,106.46,106.52,21435.0,101.0054,101.0054,100.8822,100.939,21435.0
2019-02-08 15:45:00,106.52,106.55,106.46,106.47,19701.0,100.939,100.9675,100.8822,100.8917,19701.0
2019-02-08 15:50:00,106.48,106.54,106.43,106.51,85972.0,100.9011,100.958,100.8537,100.9296,85972.0
2019-02-08 15:55:00,106.52,106.94,106.48,106.94,110604.0,100.939,101.337,100.9011,101.337,110604.0
2019-02-11 09:30:00,107.0,107.08,106.65,107.0,45276.0,101.3939,101.4697,101.0622,101.3939,45276.0
2019-02-11 09:35:00,106.99,107.71,106.99,107.55,12445.0,101.3844,102.0667,101.3844,101.9151,12445.0
2019-02-11 09:40:00,107.53,107.73,107.44,107.54,7861.0,101.8961,102.0856,101.8108,101.9056,7861.0
2019-02-11 09:45:00,107.57,107.57,107.24,107.25,7423.0,101.934,101.934,101.6213,101.6308,7423.0
2019-02-11 09:50:00,107.24,107.57,107.24,107.47,5649.0,101.6213,101.934,101.6213,101.8393,5649.0
2019-02-11 09:55:00,107.5,107.5,107.28,107.39,6528.0,101.8677,101.8677,101.6592,101.7635,6528.0
2019-02-11 10:00:00,107.28,107.54,107.28,107.48,19841.0,101.6592,101.9056,101.6592,101.8487,19841.0
2019-02-11 10:05:00,107.49,107.62,107.36,107.56,41462.0,101.8582,101.9814,101.735,101.9245,41462.0
2019-02-11 10:10:00,107.52,107.59,107.34,107.34,33801.0,101.8866,101.953,101.7161,101.7161,33801.0
2019-02-11 10:15:00,107.38,107.53,107.36,107.45,42286.0,101.754,101.8961,101.735,101.8203,42286.0
2019-02-11 10:20:00,107.47,107.48,107.36,107.4,18150.0,101.8393,101.8487,101.735,101.7729,18150.0
2019-02-11 10:25:00,107.4,107.42,107.34,107.36,7145.0,101.7729,101.7919,101.7161,101.735,7145.0
2019-02-11 10:30:00,107.39,107.49,107.3,107.45,13094.0,101.7635,101.8582,101.6782,101.8203,13094.0
2019-02-11 10:35:00,107.42,107.46,107.35,107.35,9203.0,101.7919,101.8298,101.7255,101.7255,9203.0
2019-02-11 10:40:00,107.35,107.42,107.29,107.36,6521.0,101.7255,101.7919,101.6687,101.735,6521.0
2019-02-11 10:45:00,107.37,107.4,107.33,107.34,5144.0,101.7445,101.7729,101.7066,101.7161,5144.0
2019-02-11 10:50:00,107.35,107.4,107.29,107.29,8747.0,101.7255,101.7729,101.6687,101.6687,8747.0
2019-02-11 10:55:00,107.33,107.4,107.31,107.33,4410.0,101.7066,101.7729,101.6876,101.7066,4410.0
2019-02-11 11:00:00,107.33,107.42,107.32,107.36,9086.0,101.7066,101.7919,101.6971,101.735,9086.0
2019-02-11 11:05:00,107.38,107.43,107.29,107.3,12909.0,101.754,101.8014,101.6687,101.6782,12909.0
2019-02-11 11:10:00,107.3,107.39,107.26,107.35,3959.0,101.6782,101.7635,101.6403,101.7255,3959.0
2019-02-11 11:15:00,107.37,107.43,107.33,107.35,7441.0,101.7445,101.8014,101.7066,101.7255,7441.0
2019-02-11 11:20:00,107.36,107.43,107.35,107.4,12666.0,101.735,101.8014,101.7255,101.7729,12666.0
2019-02-11 11:25:00,107.38,107.44,107.33,107.4,14138.0,101.754,101.8108,101.7066,101.7729,14138.0
2019-02-11 11:30:00,107.4,107.42,107.31,107.35,19715.0,101.7729,101.7919,101.6876,101.7255,19715.0
2019-02-11 11:35:00,107.32,107.32,107.26,107.3,6227.0,101.6971,101.6971,101.6403,101.6782,6227.0
2019-02-11 11:40:00,107.31,107.34,107.25,107.3,7080.0,101.6876,101.7161,101.6308,101.6782,7080.0
2019-02-11 11:45:00,107.32,107.34,107.26,107.3,8675.0,101.6971,101.7161,101.6403,101.6782,8675.0
2019-02-11 11:50:00,107.31,107.32,107.2,107.3,5577.0,101.6876,101.6971,101.5834,101.6782,5577.0
2019-02-11 11:55:00,107.27,107.31,107.26,107.31,2400.0,101.6497,101.6876,101.6403,101.6876,2400.0
2019-02-11 12:00:00,107.3,107.32,107.25,107.25,13803.0,101.6782,101.6971,101.6308,101.6308,13803.0
2019-02-11 12:05:00,107.25,107.26,107.21,107.25,8100.0,101.6308,101.6403,101.5929,101.6308,8100.0
2019-02-11 12:10:00,107.26,107.31,107.21,107.28,10713.0,101.6403,101.6876,101.5929,101.6592,10713.0
2019-02-11 12:15:00,107.3,107.33,107.23,107.25,17089.0,101.6782,101.7066,101.6118,101.6308,17089.0
2019-02-11 12:20:00,107.25,107.29,107.23,107.26,5900.0,101.6308,101.6687,101.6118,101.6403,5900.0
2019-02-11 12:25:00,107.26,107.3,107.18,107.26,13015.0,101.6403,101.6782,101.5645,101.6403,13015.0
2019-02-11 12:30:00,107.26,107.35,107.24,107.3,22990.0,101.6403,101.7255,101.6213,101.6782,22990.0
2019-02-11 12:35:00,107.3,107.32,107.26,107.28,7834.0,101.6782,101.6971,101.6403,101.6592,7834.0
2019-02-11 12:40:00,107.26,107.32,107.24,107.3,7948.0,101.6403,101.6971,101.6213,101.6782,7948.0
2019-02-11 12:45:00,107.31,107.36,107.28,107.3,19363.0,101.6876,101.735,101.6592,101.6782,19363.0
2019-02-11 12:50:00,107.28,107.29,107.25,107.29,4630.0,101.6592,101.6687,101.6308,101.6687,4630.0
2019-02-11 12:55:00,107.3,107.32,107.25,107.3,5453.0,101.6782,101.6971,101.6308,101.6782,5453.0
2019-02-11 13:00:00,107.3,107.31,107.25,107.28,6500.0,101.6782,101.6876,101.6308,101.6592,6500.0
2019-02-11 13:05:00,107.29,107.31,107.28,107.28,4100.0,101.6687,101.6876,101.6592,101.6592,4100.0
2019-02-11 13:10:00,107.28,107.3,107.22,107.23,12302.0,101.6592,101.6782,101.6024,101.6118,12302.0
2019-02-11 13:15:00,107.25,107.28,107.2,107.25,17514.0,101.6308,101.6592,101.5834,101.6308,17514.0
2019-02-11 13:20:00,107.26,107.28,107.23,107.26,4061.0,101.6403,101.6592,101.6118,101.6403,4061.0
2019-02-11 13:25:00,107.26,107.27,107.22,107.24,6422.0,101.6403,101.6497,101.6024,101.6213,6422.0
2019-02-11 13:30:00,107.21,107.21,107.16,107.16,5297.0,101.5929,101.5929,101.5455,101.5455,5297.0
2019-02-11 13:35:00,107.13,107.23,107.13,107.2,2171.0,101.5171,101.6118,101.5171,101.5834,2171.0
2019-02-11 13:40:00,107.23,107.23,107.17,107.2,3201.0,101.6118,101.6118,101.555,101.5834,3201.0
2019-02-11 13:45:00,107.17,107.25,107.12,107.2,6600.0,101.555,101.6308,101.5076,101.5834,6600.0
2019-02-11 13:50:00,107.2,107.22,107.18,107.19,2500.0,101.5834,101.6024,101.5645,101.5739,2500.0
2019-02-11 13:55:00,107.18,107.22,107.17,107.2,3800.0,101.5645,101.6024,101.555,101.5834,3800.0
2019-02-11 14:00:00,107.19,107.3,107.17,107.3,9607.0,101.5739,101.6782,101.555,101.6782,9607.0
2019-02-11 14:05:00,107.3,107.33,107.27,107.32,14249.0,101.6782,101.7066,101.6497,101.6971,14249.0
2019-02-11 14:10:00,107.32,107.33,107.24,107.25,16615.0,101.6971,101.7066,101.6213,101.6308,16615.0
2019-02-11 14:15:00,107.23,107.28,107.19,107.2,8363.0,101.6118,101.6592,101.5739,101.5834,8363.0
2019-02-11 14:20:00,107.18,107.23,107.14,107.2,5200.0,101.5645,101.6118,101.5265,101.5834,5200.0
2019-02-11 14:25:00,107.2,107.26,107.17,107.25,2801.0,101.5834,101.6403,101.555,101.6308,2801.0
2019-02-11 14:30:00,107.26,107.3,107.23,107.24,3331.0,101.6403,101.6782,101.6118,101.6213,3331.0
2019-02-11 14:35:00,107.22,107.22,107.2,107.22,3855.0,101.6024,101.6024,101.5834,101.6024,3855.0
2019-02-11 14:40:00,107.21,107.3,107.21,107.3,5670.0,101.5929,101.6782,101.5929,101.6782,5670.0
2019-02-11 14:45:00,107.3,107.31,107.15,107.16,17302.0,101.6782,101.6876,101.536,101.5455,17302.0
2019-02-11 14:50:00,107.16,107.19,107.09,107.09,11603.0,101.5455,101.5739,101.4792,101.4792,11603.0
2019-02-11 14:55:00,107.08,107.14,106.99,107.11,28813.0,101.4697,101.5265,101.3844,101.4981,28813.0
2019-02-11 15:00:00,107.11,107.27,107.1,107.13,17080.0,101.4981,101.6497,101.4886,101.5171,17080.0
2019-02-11 15:05:00,107.13,107.25,107.13,107.24,12745.0,101.5171,101.6308,101.5171,101.6213,12745.0
2019-02-11 15:10:00,107.25,107.26,107.0,107.05,22157.0,101.6308,101.6403,101.3939,101.4413,22157.0
2019-02-11 15:15:00,107.05,107.09,107.0,107.01,12860.0,101.4413,101.4792,101.3939,101.4034,12860.0
2019-02-11 15:20:00,106.99,107.09,106.99,107.0,18719.0,101.3844,101.4792,101.3844,101.3939,18719.0
2019-02-11 15:25:00,107.0,107.09,106.95,107.01,25749.0,101.3939,101.4792,101.3465,101.4034,25749.0
2019-02-11 15:30:00,107.03,107.27,107.02,107.11,26297.0,101.4223,101.6497,101.4128,101.4981,26297.0
2019-02-11 15:35:00,107.14,107.25,107.12,107.21,13887.0,101.5265,101.6308,101.5076,101.5929,13887.0
2019-02-11 15:40:00,107.22,107.22,107.08,107.16,20869.0,101.6024,101.6024,101.4697,101.5455,20869.0
2019-02-11 15:45:00,107.17,107.22,107.1,107.12,28086.0,101.555,101.6024,101.4886,101.5076,28086.0
2019-02-11 15:50:00,107.11,107.24,107.09,107.15,42117.0,101.4981,101.6213,101.4792,101.536,42117.0
2019-02-11 15:55:00,107.18,107.26,107.1,107.24,110350.0,101.5645,101.6403,101.4886,101.6213,110350.0
2019-02-12 09:30:00,107.57,107.57,107.13,107.14,11062.0,101.934,101.934,101.5171,101.5265,11062.0
2019-02-12 09:35:00,107.19,107.43,106.93,107.3,10103.0,101.5739,101.8014,101.3276,101.6782,10103.0
2019-02-12 09:40:00,107.44,107.46,107.19,107.19,1900.0,101.8108,101.8298,101.5739,101.5739,1900.0
2019-02-12 09:45:00,107.24,107.43,106.91,106.97,10310.0,101.6213,101.8014,101.3086,101.3655,10310.0
2019-02-12 09:50:00,106.95,107.31,106.95,107.17,24700.0,101.3465,101.6876,101.3465,101.555,24700.0
2019-02-12 09:55:00,107.28,107.38,107.16,107.19,70820.0,101.6592,101.754,101.5455,101.5739,70820.0
2019-02-12 10:00:00,107.22,107.72,107.19,107.72,23623.0,101.6024,102.0762,101.5739,102.0762,23623.0
2019-02-12 10:05:00,107.66,107.88,107.51,107.67,69593.0,102.0193,102.2278,101.8772,102.0288,69593.0
2019-02-12 10:10:00,107.68,107.82,107.57,107.8,16071.0,102.0383,102.1709,101.934,102.152,16071.0
2019-02-12 10:15:00,107.81,108.24,107.81,108.19,8243.0,102.1614,102.5689,102.1614,102.5215,8243.0
2019-02-12 10:20:00,108.17,108.17,108.01,108.05,6905.0,102.5026,102.5026,102.351,102.3889,6905.0
2019-02-12 10:25:00,108.06,108.1,107.74,107.83,12056.0,102.3983,102.4363,102.0951,102.1804,12056.0
2019-02-12 10:30:00,107.84,107.85,107.66,107.71,8300.0,102.1899,102.1993,102.0193,102.0667,8300.0
2019-02-12 10:35:00,107.69,107.7,107.53,107.68,17963.0,102.0477,102.0572,101.8961,102.0383,17963.0
2019-02-12 10:40:00,107.68,107.69,107.55,107.56,8403.0,102.0383,102.0477,101.9151,101.9245,8403.0
2019-02-12 10:45:00,107.56,107.56,107.46,107.52,21297.0,101.9245,101.9245,101.8298,101.8866,21297.0
2019-02-12 10:50:00,107.54,107.69,107.54,107.6,7610.0,101.9056,102.0477,101.9056,101.9624,7610.0
2019-02-12 10:55:00,107.58,107.67,107.58,107.63,10612.0,101.9435,102.0288,101.9435,101.9909,10612.0
2019-02-12 11:00:00,107.63,107.67,107.62,107.62,14120.0,101.9909,102.0288,101.9814,101.9814,14120.0
2019-02-12 11:05:00,107.62,107.72,107.62,107.68,11263.0,101.9814,102.0762,101.9814,102.0383,11263.0
2019-02-12 11:10:00,107.69,107.75,107.63,107.73,9523.0,102.0477,102.1046,101.9909,102.0856,9523.0
2019-02-12 11:15:00,107.73,107.76,107.63,107.63,6777.0,102.0856,102.1141,101.9909,101.9909,6777.0
2019-02-12 11:20:00,107.67,107.7,107.65,107.69,9635.0,102.0288,102.0572,102.0098,102.0477,9635.0
2019-02-12 11:25:00,107.65,107.74,107.64,107.7,18929.0,102.0098,102.0951,102.0004,102.0572,18929.0
2019-02-12 11:30:00,107.7,108.22,107.66,108.17,22652.0,102.0572,102.55,102.0193,102.5026,22652.0
2019-02-12 11:35:00,108.23,108.26,108.0,108.01,15169.0,102.5594,102.5879,102.3415,102.351,15169.0
2019-02-12 11:40:00,108.01,108.2,108.01,108.19,6000.0,102.351,102.531,102.351,102.5215,6000.0
2019-02-12 11:45:00,108.18,108.19,107.93,108.0,7199.0,102.5121,102.5215,102.2752,102.3415,7199.0
2019-02-12 11:50:00,107.98,108.13,107.97,108.11,15396.0,102.3225,102.4647,102.3131,102.4457,15396.0
2019-02-12 11:55:00,108.11,108.11,108.01,108.05,3050.0,102.4457,102.4457,102.351,102.3889,3050.0
2019-02-12 12:00:00,108.05,108.1,108.01,108.02,16037.0,102.3889,102.4363,102.351,102.3604,16037.0
2019-02-12 12:05:00,108.02,108.02,107.9,107.9,7541.0,102.3604,102.3604,102.2467,102.2467,7541.0
2019-02-12 12:10:00,107.9,107.93,107.67,107.73,8367.0,102.2467,102.2752,102.0288,102.0856,8367.0
2019-02-12 12:15:00,107.68,107.79,107.68,107.72,2451.0,102.0383,102.1425,102.0383,102.0762,2451.0
2019-02-12 12:20:00,107.7,107.82,107.7,107.77,2393.0,102.0572,102.1709,102.0572,102.1235,2393.0
2019-02-12 12:25:00,107.83,107.85,107.8,107.84,5195.0,102.1804,102.1993,102.152,102.1899,5195.0
2019-02-12 12:30:00,107.84,107.89,107.81,107.85,4506.0,102.1899,102.2373,102.1614,102.1993,4506.0
2019-02-12 12:35:00,107.83,107.87,107.83,107.87,1157.0,102.1804,102.2183,102.1804,102.2183,1157.0
2019-02-12 12:40:00,107.92,108.02,107.91,107.97,7802.0,102.2657,102.3604,102.2562,102.3131,7802.0
2019-02-12 12:45:00,107.98,107.98,107.82,107.86,6856.0,102.3225,102.3225,102.1709,102.2088,6856.0
2019-02-12 12:50:00,107.87,107.9,107.79,107.79,4800.0,102.2183,102.2467,102.1425,102.1425,4800.0
2019-02-12 12:55:00,107.82,107.87,107.79,107.8,5000.0,102.1709,102.2183,102.1425,102.152,5000.0
2019-02-12 13:00:00,107.82,107.85,107.75,107.75,2899.0,102.1709,102.1993,102.1046,102.1046,2899.0
2019-02-12 13:05:00,107.77,107.78,107.69,107.78,4493.0,102.1235,102.133,102.0477,102.133,4493.0
2019-02-12 13:10:00,107.78,107.8,107.77,107.8,3300.0,102.133,102.152,102.1235,102.152,3300.0
2019-02-12 13:15:00,107.78,107.78,107.7,107.73,3300.0,102.133,102.133,102.0572,102.0856,3300.0
2019-02-12 13:20:00,107.75,107.78,107.74,107.77,1942.0,102.1046,102.133,102.0951,102.1235,1942.0
2019-02-12 13:25:00,107.77,107.88,107.75,107.83,6206.0,102.1235,102.2278,102.1046,102.1804,6206.0
2019-02-12 13:30:00,107.89,107.89,107.84,107.85,4699.0,102.2373,102.2373,102.1899,102.1993,4699.0
2019-02-12 13:35:00,107.85,107.97,107.85,107.97,28545.0,102.1993,102.3131,102.1993,102.3131,28545.0
2019-02-12 13:40:00,107.95,108.07,107.95,108.04,4757.0,102.2941,102.4078,102.2941,102.3794,4757.0
2019-02-12 13:45:00,108.07,108.09,107.98,107.98,4067.0,102.4078,102.4268,102.3225,102.3225,4067.0
2019-02-12 13:50:00,108.01,108.12,107.97,108.06,4773.0,102.351,102.4552,102.3131,102.3983,4773.0
2019-02-12 13:55:00,108.11,108.22,108.1,108.22,3569.0,102.4457,102.55,102.4363,102.55,3569.0
2019-02-12 14:00:00,108.2,108.2,108.09,108.12,2861.0,102.531,102.531,102.4268,102.4552,2861.0
2019-02-12 14:05:00,108.09,108.09,108.06,108.08,5200.0,102.4268,102.4268,102.3983,102.4173,5200.0
2019-02-12 14:10:00,108.05,108.12,108.05,108.12,15000.0,102.3889,102.4552,102.3889,102.4552,15000.0
2019-02-12 14:15:00,108.12,108.17,108.03,108.14,7579.0,102.4552,102.5026,102.3699,102.4742,7579.0
2019-02-12 14:20:00,108.17,108.36,108.17,108.36,2025.0,102.5026,102.6826,102.5026,102.6826,2025.0
2019-02-12 14:25:00,108.36,108.5,108.35,108.45,6675.0,102.6826,102.8153,102.6732,102.7679,6675.0
2019-02-12 14:30:00,108.43,108.45,108.24,108.25,22005.0,102.749,102.7679,102.5689,102.5784,22005.0
2019-02-12 14:35:00,108.24,108.27,108.19,108.22,7129.0,102.5689,102.5973,102.5215,102.55,7129.0
2019-02-12 14:40:00,108.23,108.24,108.15,108.23,8631.0,102.5594,102.5689,102.4836,102.5594,8631.0
2019-02-12 14:45:00,108.23,108.24,108.18,108.21,10423.0,102.5594,102.5689,102.5121,102.5405,10423.0
2019-02-12 14:50:00,108.21,108.25,108.16,108.19,6572.0,102.5405,102.5784,102.4931,102.5215,6572.0
2019-02-12 14:55:00,108.18,108.2,108.12,108.13,7061.0,102.5121,102.531,102.4552,102.4647,7061.0
2019-02-12 15:00:00,108.09,108.14,108.08,108.09,9964.0,102.4268,102.4742,102.4173,102.4268,9964.0
2019-02-12 15:05:00,108.08,108.14,108.07,108.13,9804.0,102.4173,102.4742,102.4078,102.4647,9804.0
2019-02-12 15:10:00,108.12,108.12,108.01,108.01,11639.0,102.4552,102.4552,102.351,102.351,11639.0
2019-02-12 15:15:00,108.0,108.09,108.0,108.05,12289.0,102.3415,102.4268,102.3415,102.3889,12289.0
2019-02-12 15:20:00,108.06,108.2,108.06,108.2,9040.0,102.3983,102.531,102.3983,102.531,9040.0
2019-02-12 15:25:00,108.2,108.23,108.18,108.2,8195.0,102.531,102.5594,102.5121,102.531,8195.0
2019-02-12 15:30:00,108.2,108.39,108.2,108.27,24125.0,102.531,102.7111,102.531,102.5973,24125.0
2019-02-12 15:35:00,108.28,108.32,108.26,108.3,15754.0,102.6068,102.6447,102.5879,102.6258,15754.0
2019-02-12 15:40:00,108.31,108.42,108.31,108.37,22101.0,102.6352,102.7395,102.6352,102.6921,22101.0
2019-02-12 15:45:00,108.37,108.39,108.11,108.16,32152.0,102.6921,102.7111,102.4457,102.4931,32152.0
2019-02-12 15:50:00,108.17,108.24,108.15,108.2,29416.0,102.5026,102.5689,102.4836,102.531,29416.0
2019-02-12 15:55:00,108.2,108.5,108.17,108.41,86961.0,102.531,102.8153,102.5026,102.73,86961.0
2019-02-13 09:30:00,108.69,108.8,108.41,108.66,34012.0,102.9953,103.0996,102.73,102.9669,34012.0
2019-02-13 09:35:00,108.68,108.75,108.39,108.6,12045.0,102.9859,103.0522,102.7111,102.9101,12045.0
2019-02-13 09:40:00,108.66,108.75,108.41,108.46,12823.0,102.9669,103.0522,102.73,102.7774,12823.0
2019-02-13 09:45:00,108.53,108.53,108.04,108.28,24020.0,102.8437,102.8437,102.3794,102.6068,24020.0
2019-02-13 09:50:00,108.22,108.41,107.97,108.41,46707.0,102.55,102.73,102.3131,102.73,46707.0
2019-02-13 09:55:00,108.41,108.5,108.25,108.26,6263.0,102.73,102.8153,102.5784,102.5879,6263.0
2019-02-13 10:00:00,108.46,108.46,108.07,108.25,7543.0,102.7774,102.7774,102.4078,102.5784,7543.0
2019-02-13 10:05:00,108.15,108.31,108.0,108.17,7080.0,102.4836,102.6352,102.3415,102.5026,7080.0
2019-02-13 10:10:00,108.15,108.3,108.02,108.02,4100.0,102.4836,102.6258,102.3604,102.3604,4100.0
2019-02-13 10:15:00,108.02,108.09,107.93,108.04,6112.0,102.3604,102.4268,102.2752,102.3794,6112.0
2019-02-13 10:20:00,108.12,108.14,107.93,107.93,7871.0,102.4552,102.4742,102.2752,102.2752,7871.0
2019-02-13 10:25:00,107.93,108.07,107.9,107.94,7974.0,102.2752,102.4078,102.2467,102.2846,7974.0
2019-02-13 10:30:00,107.95,108.15,107.83,108.02,11399.0,102.2941,102.4836,102.1804,102.3604,11399.0
2019-02-13 10:35:00,108.03,108.16,108.0,108.07,8704.0,102.3699,102.4931,102.3415,102.4078,8704.0
2019-02-13 10:40:00,108.13,108.26,108.08,108.08,9216.0,102.4647,102.5879,102.4173,102.4173,9216.0
2019-02-13 10:45:00,108.07,108.16,108.03,108.16,7600.0,102.4078,102.4931,102.3699,102.4931,7600.0
2019-02-13 10:50:00,108.17,108.3,108.09,108.27,35820.0,102.5026,102.6258,102.4268,102.5973,35820.0
2019-02-13 10:55:00,108.32,108.44,108.26,108.26,27737.0,102.6447,102.7584,102.5879,102.5879,27737.0
2019-02-13 11:00:00,108.3,108.42,108.25,108.28,10487.0,102.6258,102.7395,102.5784,102.6068,10487.0
2019-02-13 11:05:00,108.28,108.5,108.27,108.39,15419.0,102.6068,102.8153,102.5973,102.7111,15419.0
2019-02-13 11:10:00,108.39,108.42,108.27,108.27,11011.0,102.7111,102.7395,102.5973,102.5973,11011.0
2019-02-13 11:15:00,108.26,108.28,108.08,108.09,15936.0,102.5879,102.6068,102.4173,102.4268,15936.0
2019-02-13 11:20:00,108.12,108.12,107.97,108.02,23600.0,102.4552,102.4552,102.3131,102.3604,23600.0
2019-02-13 11:25:00,108.04,108.17,108.02,108.09,6306.0,102.3794,102.5026,102.3604,102.4268,6306.0
2019-02-13 11:30:00,108.08,108.08,107.86,107.92,8702.0,102.4173,102.4173,102.2088,102.2657,8702.0
2019-02-13 11:35:00,107.88,107.92,107.83,107.91,8119.0,102.2278,102.2657,102.1804,102.2562,8119.0
2019-02-13 11:40:00,107.9,108.0,107.81,107.91,9945.0,102.2467,102.3415,102.1614,102.2562,9945.0
2019-02-13 11:45:00,107.95,107.96,107.86,107.9,3100.0,102.2941,102.3036,102.2088,102.2467,3100.0
2019-02-13 11:50:00,107.92,107.94,107.86,107.9,4159.0,102.2657,102.2846,102.2088,102.2467,4159.0
2019-02-13 11:55:00,107.88,107.95,107.85,107.91,3000.0,102.2278,102.2941,102.1993,102.2562,3000.0
2019-02-13 12:00:00,107.93,107.99,107.9,107.99,3292.0,102.2752,102.332,102.2467,102.332,3292.0
2019-02-13 12:05:00,107.98,107.99,107.92,107.97,5000.0,102.3225,102.332,102.2657,102.3131,5000.0
2019-02-13 12:10:00,107.99,108.02,107.95,108.02,4062.0,102.332,102.3604,102.2941,102.3604,4062.0
2019-02-13 12:15:00,108.01,108.03,107.93,107.93,6098.0,102.351,102.3699,102.2752,102.2752,6098.0
2019-02-13 12:20:00,107.92,107.95,107.89,107.95,2245.0,102.2657,102.2941,102.2373,102.2941,2245.0
2019-02-13 12:25:00,107.9,107.94,107.85,107.94,4629.0,102.2467,102.2846,102.1993,102.2846,4629.0
2019-02-13 12:30:00,107.94,107.99,107.87,107.99,2749.0,102.2846,102.332,102.2183,102.332,2749.0
2019-02-13 12:35:00,107.99,107.99,107.91,107.97,5017.0,102.332,102.332,102.2562,102.3131,5017.0
2019-02-13 12:40:00,107.92,107.99,107.92,107.98,3119.0,102.2657,102.332,102.2657,102.3225,3119.0
2019-02-13 12:45:00,107.99,108.0,107.94,107.96,2500.0,102.332,102.3415,102.2846,102.3036,2500.0
2019-02-13 12:50:00,107.97,108.04,107.97,107.98,6709.0,102.3131,102.3794,102.3131,102.3225,6709.0
2019-02-13 12:55:00,107.97,108.13,107.94,108.11,4234.0,102.3131,102.4647,102.2846,102.4457,4234.0
2019-02-13 13:00:00,108.16,108.21,108.15,108.18,1810.0,102.4931,102.5405,102.4836,102.5121,1810.0
2019-02-13 13:05:00,108.16,108.26,108.14,108.23,3267.0,102.4931,102.5879,102.4742,102.5594,3267.0
2019-02-13 13:10:00,108.24,108.29,108.24,108.25,3830.0,102.5689,102.6163,102.5689,102.5784,3830.0
2019-02-13 13:15:00,108.22,108.25,108.19,108.19,4695.0,102.55,102.5784,102.5215,102.5215,4695.0
2019-02-13 13:20:00,108.19,108.19,108.09,108.1,8003.0,102.5215,102.5215,102.4268,102.4363,8003.0
2019-02-13 13:25:00,108.12,108.31,108.09,108.31,9752.0,102.4552,102.6352,102.4268,102.6352,9752.0
2019-02-13 13:30:00,108.3,108.52,108.3,108.36,11307.0,102.6258,102.8342,102.6258,102.6826,11307.0
2019-02-13 13:35:00,108.38,108.38,108.27,108.3,2600.0,102.7016,102.7016,102.5973,102.6258,2600.0
2019-02-13 13:40:00,108.3,108.32,108.28,108.29,3178.0,102.6258,102.6447,102.6068,102.6163,3178.0
2019-02-13 13:45:00,108.32,108.5,108.3,108.5,7801.0,102.6447,102.8153,102.6258,102.8153,7801.0
2019-02-13 13:50:00,108.5,108.61,108.43,108.43,5907.0,102.8153,102.9195,102.749,102.749,5907.0
2019-02-13 13:55:00,108.43,108.5,108.42,108.49,8700.0,102.749,102.8153,102.7395,102.8058,8700.0
2019-02-13 14:00:00,108.5,108.51,108.46,108.47,6458.0,102.8153,102.8248,102.7774,102.7869,6458.0
2019-02-13 14:05:00,108.45,108.47,108.41,108.42,9520.0,102.7679,102.7869,102.73,102.7395,9520.0
2019-02-13 14:10:00,108.42,108.42,108.26,108.32,14104.0,102.7395,102.7395,102.5879,102.6447,14104.0
2019-02-13 14:15:00,108.34,108.36,108.29,108.31,12265.0,102.6637,102.6826,102.6163,102.6352,12265.0
2019-02-13 14:20:00,108.31,108.35,108.31,108.32,3696.0,102.6352,102.6732,102.6352,102.6447,3696.0
2019-02-13 14:25:00,108.34,108.4,108.32,108.4,5179.0,102.6637,102.7205,102.6447,102.7205,5179.0
2019-02-13 14:30:00,108.41,108.41,108.34,108.4,7925.0,102.73,102.73,102.6637,102.7205,7925.0
2019-02-13 14:35:00,108.4,108.45,108.32,108.32,4200.0,102.7205,102.7679,102.6447,102.6447,4200.0
2019-02-13 14:40:00,108.31,108.36,108.28,108.3,4148.0,102.6352,102.6826,102.6068,102.6258,4148.0
2019-02-13 14:45:00,108.32,108.32,108.29,108.29,4142.0,102.6447,102.6447,102.6163,102.6163,4142.0
2019-02-13 14:50:00,108.29,108.38,108.29,108.33,3200.0,102.6163,102.7016,102.6163,102.6542,3200.0
2019-02-13 14:55:00,108.32,108.36,108.31,108.36,3500.0,102.6447,102.6826,102.6352,102.6826,3500.0
2019-02-13 15:00:00,108.38,108.38,108.3,108.33,3730.0,102.7016,102.7016,102.6258,102.6542,3730.0
2019-02-13 15:05:00,108.33,108.35,108.31,108.35,5102.0,102.6542,102.6732,102.6352,102.6732,5102.0
2019-02-13 15:10:00,108.35,108.51,108.34,108.48,34414.0,102.6732,102.8248,102.6637,102.7963,34414.0
2019-02-13 15:15:00,108.48,108.55,108.44,108.5,10013.0,102.7963,102.8627,102.7584,102.8153,10013.0
2019-02-13 15:20:00,108.5,108.53,108.49,108.51,7592.0,102.8153,102.8437,102.8058,102.8248,7592.0
2019-02-13 15:25:00,108.51,108.52,108.49,108.51,5802.0,102.8248,102.8342,102.8058,102.8248,5802.0
2019-02-13 15:30:00,108.52,108.58,108.41,108.49,15867.0,102.8342,102.8911,102.73,102.8058,15867.0
2019-02-13 15:35:00,108.48,108.49,108.42,108.43,12747.0,102.7963,102.8058,102.7395,102.749,12747.0
2019-02-13 15:40:00,108.45,108.46,108.4,108.46,11245.0,102.7679,102.7774,102.7205,102.7774,11245.0
2019-02-13 15:45:00,108.46,108.5,108.35,108.48,52985.0,102.7774,102.8153,102.6732,102.7963,52985.0
2019-02-13 15:50:00,108.49,108.49,108.37,108.43,24558.0,102.8058,102.8058,102.6921,102.749,24558.0
2019-02-13 15:55:00,108.45,108.56,108.44,108.51,64164.0,102.7679,102.8722,102.7584,102.8248,64164.0
2019-02-14 09:30:00,107.5,108.44,107.41,108.44,25634.0,101.8677,102.7584,101.7824,102.7584,25634.0
2019-02-14 09:35:00,108.18,108.18,107.46,107.86,63994.0,102.5121,102.5121,101.8298,102.2088,63994.0
2019-02-14 09:40:00,107.82,108.11,107.76,107.84,123097.0,102.1709,102.4457,102.1141,102.1899,123097.0
2019-02-14 09:45:00,107.9,108.16,107.84,107.97,63885.0,102.2467,102.4931,102.1899,102.3131,63885.0
2019-02-14 09:50:00,107.98,108.29,107.95,108.07,6510.0,102.3225,102.6163,102.2941,102.4078,6510.0
2019-02-14 09:55:00,108.06,108.27,108.01,108.26,11346.0,102.3983,102.5973,102.351,102.5879,11346.0
2019-02-14 10:00:00,108.19,108.72,108.0,108.3,545352.0,102.5215,103.0238,102.3415,102.6258,545352.0
2019-02-14 10:05:00,108.4,108.53,108.28,108.37,11279.0,102.7205,102.8437,102.6068,102.6921,11279.0
2019-02-14 10:10:00,108.35,108.52,108.31,108.46,11208.0,102.6732,102.8342,102.6352,102.7774,11208.0
2019-02-14 10:15:00,108.43,108.62,108.42,108.5,8838.0,102.749,102.929,102.7395,102.8153,8838.0
2019-02-14 10:20:00,108.58,108.66,108.44,108.66,9410.0,102.8911,102.9669,102.7584,102.9669,9410.0
2019-02-14 10:25:00,108.73,108.8,108.64,108.79,9238.0,103.0332,103.0996,102.948,103.0901,9238.0
2019-02-14 10:30:00,108.77,108.82,108.64,108.79,10146.0,103.0711,103.1185,102.948,103.0901,10146.0
2019-02-14 10:35:00,108.79,108.8,108.52,108.62,11403.0,103.0901,103.0996,102.8342,102.929,11403.0
2019-02-14 10:40:00,108.61,108.87,108.6,108.71,10953.0,102.9195,103.1659,102.9101,103.0143,10953.0
2019-02-14 10:45:00,108.73,108.8,108.65,108.67,6300.0,103.0332,103.0996,102.9574,102.9764,6300.0
2019-02-14 10:50:00,108.67,108.89,108.64,108.71,30809.0,102.9764,103.1849,102.948,103.0143,30809.0
2019-02-14 10:55:00,108.71,108.96,108.69,108.96,22673.0,103.0143,103.2512,102.9953,103.2512,22673.0
2019-02-14 11:00:00,108.94,109.15,108.87,108.92,20741.0,103.2322,103.4312,103.1659,103.2133,20741.0
2019-02-14 11:05:00,108.93,109.13,108.88,109.13,6778.0,103.2228,103.4123,103.1754,103.4123,6778.0
2019-02-14 11:10:00,109.14,109.18,109.01,109.04,5120.0,103.4218,103.4597,103.2986,103.327,5120.0
2019-02-14 11:15:00,109.04,109.06,108.89,109.0,23245.0,103.327,103.346,103.1849,103.2891,23245.0
2019-02-14 11:20:00,108.92,109.05,108.81,108.87,909411.0,103.2133,103.3365,103.1091,103.1659,909411.0
2019-02-14 11:25:00,108.84,108.89,108.74,108.85,21112.0,103.1375,103.1849,103.0427,103.147,21112.0
2019-02-14 11:30:00,108.88,109.02,108.77,108.8,13947.0,103.1754,103.308,103.0711,103.0996,13947.0
2019-02-14 11:35:00,108.83,109.08,108.78,109.08,7900.0,103.128,103.3649,103.0806,103.3649,7900.0
2019-02-14 11:40:00,109.09,109.18,108.99,109.18,16200.0,103.3744,103.4597,103.2796,103.4597,16200.0
2019-02-14 11:45:00,109.21,109.3,109.18,109.28,11598.0,103.4881,103.5734,103.4597,103.5544,11598.0
2019-02-14 11:50:00,109.25,109.32,109.12,109.15,4000.0,103.526,103.5923,103.4028,103.4312,4000.0
2019-02-14 11:55:00,109.12,109.2,109.09,109.17,6401.0,103.4028,103.4786,103.3744,103.4502,6401.0
2019-02-14 12:00:00,109.18,109.25,109.11,109.22,3600.0,103.4597,103.526,103.3933,103.4976,3600.0
2019-02-14 12:05:00,109.26,109.26,109.08,109.08,10100.0,103.5355,103.5355,103.3649,103.3649,10100.0
2019-02-14 12:10:00,109.07,109.08,109.0,109.02,4800.0,103.3554,103.3649,103.2891,103.308,4800.0
2019-02-14 12:15:00,108.97,109.05,108.89,109.0,6400.0,103.2607,103.3365,103.1849,103.2891,6400.0
2019-02-14 12:20:00,108.97,109.02,108.94,109.0,3827.0,103.2607,103.308,103.2322,103.2891,3827.0
2019-02-14 12:25:00,109.0,109.07,109.0,109.07,3115.0,103.2891,103.3554,103.2891,103.3554,3115.0
2019-02-14 12:30:00,109.12,109.14,109.08,109.14,3117.0,103.4028,103.4218,103.3649,103.4218,3117.0
2019-02-14 12:35:00,109.08,109.13,109.06,109.06,5094.0,103.3649,103.4123,103.346,103.346,5094.0
2019-02-14 12:40:00,109.07,109.18,109.04,109.15,1327.0,103.3554,103.4597,103.327,103.4312,1327.0
2019-02-14 12:45:00,109.17,109.21,109.1,109.1,1800.0,103.4502,103.4881,103.3839,103.3839,1800.0
2019-02-14 12:50:00,109.13,109.15,109.02,109.04,14300.0,103.4123,103.4312,103.308,103.327,14300.0
2019-02-14 12:55:00,109.05,109.07,108.91,108.95,11500.0,103.3365,103.3554,103.2038,103.2417,11500.0
2019-02-14 13:00:00,108.91,108.96,108.86,108.96,7200.0,103.2038,103.2512,103.1564,103.2512,7200.0
2019-02-14 13:05:00,108.96,109.0,108.93,108.97,10601.0,103.2512,103.2891,103.2228,103.2607,10601.0
2019-02-14 13:10:00,108.97,108.98,108.9,108.92,4810.0,103.2607,103.2701,103.1943,103.2133,4810.0
2019-02-14 13:15:00,108.91,108.98,108.9,108.93,16670.0,103.2038,103.2701,103.1943,103.2228,16670.0
2019-02-14 13:20:00,108.93,109.0,108.85,108.85,100327.0,103.2228,103.2891,103.147,103.147,100327.0
2019-02-14 13:25:00,108.86,108.92,108.75,108.85,30091.0,103.1564,103.2133,103.0522,103.147,30091.0
2019-02-14 13:30:00,108.87,108.95,108.86,108.91,4900.0,103.1659,103.2417,103.1564,103.2038,4900.0
2019-02-14 13:35:00,108.95,109.01,108.94,108.99,23686.0,103.2417,103.2986,103.2322,103.2796,23686.0
2019-02-14 13:40:00,108.97,109.04,108.95,108.97,3978.0,103.2607,103.327,103.2417,103.2607,3978.0
2019-02-14 13:45:00,108.99,109.15,108.97,109.08,467765.0,103.2796,103.4312,103.2607,103.3649,467765.0
2019-02-14 13:50:00,109.09,109.1,109.01,109.02,8201.0,103.3744,103.3839,103.2986,103.308,8201.0
2019-02-14 13:55:00,109.0,109.04,108.93,109.04,14179.0,103.2891,103.327,103.2228,103.327,14179.0
2019-02-14 14:00:00,109.0,109.01,108.87,108.92,7075.0,103.2891,103.2986,103.1659,103.2133,7075.0
2019-02-14 14:05:00,108.93,109.15,108.9,109.11,44600.0,103.2228,103.4312,103.1943,103.3933,44600.0
2019-02-14 14:10:00,109.11,109.16,109.09,109.14,5600.0,103.3933,103.4407,103.3744,103.4218,5600.0
2019-02-14 14:15:00,109.14,109.14,109.01,109.03,8300.0,103.4218,103.4218,103.2986,103.3175,8300.0
2019-02-14 14:20:00,109.01,109.04,108.9,108.96,6823.0,103.2986,103.327,103.1943,103.2512,6823.0
2019-02-14 14:25:00,108.96,109.17,108.96,109.11,4301.0,103.2512,103.4502,103.2512,103.3933,4301.0
2019-02-14 14:30:00,109.14,109.21,109.07,109.13,9200.0,103.4218,103.4881,103.3554,103.4123,9200.0
2019-02-14 14:35:00,109.15,109.15,109.08,109.14,532600.0,103.4312,103.4312,103.3649,103.4218,532600.0
2019-02-14 14:40:00,109.18,109.67,109.18,109.52,21784.0,103.4597,103.924,103.4597,103.7819,21784.0
2019-02-14 14:45:00,109.48,109.55,109.28,109.36,15328.0,103.7439,103.8103,103.5544,103.6302,15328.0
2019-02-14 14:50:00,109.3,109.45,109.17,109.37,18370.0,103.5734,103.7155,103.4502,103.6397,18370.0
2019-02-14 14:55:00,109.4,109.47,109.16,109.26,12593.0,103.6681,103.7345,103.4407,103.5355,12593.0
2019-02-14 15:00:00,109.27,109.47,109.27,109.47,15528.0,103.545,103.7345,103.545,103.7345,15528.0
2019-02-14 15:05:00,109.48,109.62,109.44,109.46,20112.0,103.7439,103.8766,103.706,103.725,20112.0
2019-02-14 15:10:00,109.43,109.52,109.32,109.45,13910.0,103.6966,103.7819,103.5923,103.7155,13910.0
2019-02-14 15:15:00,109.43,109.46,109.4,109.43,15589.0,103.6966,103.725,103.6681,103.6966,15589.0
2019-02-14 15:20:00,109.4,109.43,109.3,109.3,11907.0,103.6681,103.6966,103.5734,103.5734,11907.0
2019-02-14 15:25:00,109.3,109.3,109.24,109.24,11808.0,103.5734,103.5734,103.5165,103.5165,11808.0
2019-02-14 15:30:00,109.26,109.39,109.25,109.39,18471.0,103.5355,103.6587,103.526,103.6587,18471.0
2019-02-14 15:35:00,109.4,109.5,109.38,109.5,15585.0,103.6681,103.7629,103.6492,103.7629,15585.0
2019-02-14 15:40:00,109.52,109.52,109.34,109.34,18093.0,103.7819,103.7819,103.6113,103.6113,18093.0
2019-02-14 15:45:00,109.32,109.34,109.25,109.26,26960.0,103.5923,103.6113,103.526,103.5355,26960.0
2019-02-14 15:50:00,109.26,109.31,109.13,109.2,33428.0,103.5355,103.5829,103.4123,103.4786,33428.0
2019-02-14 15:55:00,109.2,109.21,108.91,108.93,87708.0,103.4786,103.4881,103.2038,103.2228,87708.0
2019-02-15 09:30:00,109.66,109.82,109.46,109.59,34913.0,103.9145,104.0661,103.725,103.8482,34913.0
2019-02-15 09:35:00,109.74,109.97,109.74,109.97,1400.0,103.9903,104.2083,103.9903,104.2083,1400.0
2019-02-15 09:40:00,109.93,109.95,109.74,109.89,4110.0,104.1704,104.1893,103.9903,104.1325,4110.0
2019-02-15 09:45:00,109.89,110.14,109.8,109.92,62928.0,104.1325,104.3694,104.0472,104.1609,62928.0
2019-02-15 09:50:00,109.98,110.03,109.84,109.85,2500.0,104.2178,104.2651,104.0851,104.0946,2500.0
2019-02-15 09:55:00,109.86,109.86,109.67,109.76,3844.0,104.104,104.104,103.924,104.0093,3844.0
2019-02-15 10:00:00,109.7,109.74,109.57,109.59,8207.0,103.9524,103.9903,103.8292,103.8482,8207.0
2019-02-15 10:05:00,109.65,109.68,109.45,109.5,14931.0,103.905,103.9335,103.7155,103.7629,14931.0
2019-02-15 10:10:00,109.52,109.61,109.44,109.61,2300.0,103.7819,103.8671,103.706,103.8671,2300.0
2019-02-15 10:15:00,109.62,109.83,109.58,109.83,800.0,103.8766,104.0756,103.8387,104.0756,800.0
2019-02-15 10:20:00,109.9,110.14,109.9,110.14,7423.0,104.1419,104.3694,104.1419,104.3694,7423.0
2019-02-15 10:25:00,110.09,110.21,110.05,110.16,1404.0,104.322,104.4357,104.2841,104.3883,1404.0
2019-02-15 10:30:00,110.21,110.36,110.15,110.29,6140.0,104.4357,104.5778,104.3788,104.5115,6140.0
2019-02-15 10:35:00,110.31,110.41,110.24,110.39,3100.0,104.5305,104.6252,104.4641,104.6063,3100.0
2019-02-15 10:40:00,110.49,110.49,110.37,110.37,2900.0,104.701,104.701,104.5873,104.5873,2900.0
2019-02-15 10:45:00,110.42,110.52,110.37,110.44,3600.0,104.6347,104.7295,104.5873,104.6537,3600.0
2019-02-15 10:50:00,110.47,110.47,110.22,110.29,8500.0,104.6821,104.6821,104.4452,104.5115,8500.0
2019-02-15 10:55:00,110.31,110.33,110.16,110.18,5902.0,104.5305,104.5494,104.3883,104.4073,5902.0
2019-02-15 11:00:00,110.16,110.31,110.16,110.26,7000.0,104.3883,104.5305,104.3883,104.4831,7000.0
2019-02-15 11:05:00,110.21,110.21,109.98,110.0,5514.0,104.4357,104.4357,104.2178,104.2367,5514.0
2019-02-15 11:10:00,110.0,110.03,109.88,109.92,9188.0,104.2367,104.2651,104.123,104.1609,9188.0
2019-02-15 11:15:00,109.92,109.96,109.81,109.85,7198.0,104.1609,104.1988,104.0567,104.0946,7198.0
2019-02-15 11:20:00,109.89,110.02,109.89,109.98,2800.0,104.1325,104.2557,104.1325,104.2178,2800.0
2019-02-15 11:25:00,110.0,110.05,109.96,109.96,4439.0,104.2367,104.2841,104.1988,104.1988,4439.0
2019-02-15 11:30:00,110.0,110.12,109.98,110.09,16306.0,104.2367,104.3504,104.2178,104.322,16306.0
2019-02-15 11:35:00,110.08,110.08,110.02,110.03,6576.0,104.3125,104.3125,104.2557,104.2651,6576.0
2019-02-15 11:40:00,110.05,110.06,109.92,109.92,3400.0,104.2841,104.2936,104.1609,104.1609,3400.0
2019-02-15 11:45:00,109.93,110.0,109.92,109.99,7257.0,104.1704,104.2367,104.1609,104.2272,7257.0
2019-02-15 11:50:00,109.99,110.11,109.96,110.08,11124.0,104.2272,104.3409,104.1988,104.3125,11124.0
2019-02-15 11:55:00,110.08,110.1,110.05,110.09,3200.0,104.3125,104.3315,104.2841,104.322,3200.0
2019-02-15 12:00:00,110.09,110.13,110.04,110.04,2639.0,104.322,104.3599,104.2746,104.2746,2639.0
2019-02-15 12:05:00,110.07,110.07,110.0,110.05,6003.0,104.303,104.303,104.2367,104.2841,6003.0
2019-02-15 12:10:00,110.05,110.17,110.04,110.09,5200.0,104.2841,104.3978,104.2746,104.322,5200.0
2019-02-15 12:15:00,110.14,110.14,110.08,110.09,3000.0,104.3694,104.3694,104.3125,104.322,3000.0
2019-02-15 12:20:00,110.08,110.08,110.03,110.08,5535.0,104.3125,104.3125,104.2651,104.3125,5535.0
2019-02-15 12:25:00,110.08,110.24,110.07,110.18,2800.0,104.3125,104.4641,104.303,104.4073,2800.0
2019-02-15 12:30:00,110.2,110.22,110.15,110.2,5308.0,104.4262,104.4452,104.3788,104.4262,5308.0
2019-02-15 12:35:00,110.19,110.19,110.06,110.06,6908.0,104.4167,104.4167,104.2936,104.2936,6908.0
2019-02-15 12:40:00,110.06,110.09,110.04,110.07,2985.0,104.2936,104.322,104.2746,104.303,2985.0
2019-02-15 12:45:00,110.07,110.08,110.02,110.04,2600.0,104.303,104.3125,104.2557,104.2746,2600.0
2019-02-15 12:50:00,110.03,110.03,109.96,109.96,3200.0,104.2651,104.2651,104.1988,104.1988,3200.0
2019-02-15 12:55:00,109.98,110.0,109.97,109.99,6208.0,104.2178,104.2367,104.2083,104.2272,6208.0
2019-02-15 13:00:00,110.0,110.08,109.99,110.03,10056.0,104.2367,104.3125,104.2272,104.2651,10056.0
2019-02-15 13:05:00,110.0,110.03,109.97,110.03,2652.0,104.2367,104.2651,104.2083,104.2651,2652.0
2019-02-15 13:10:00,109.98,110.02,109.98,110.02,1900.0,104.2178,104.2557,104.2178,104.2557,1900.0
2019-02-15 13:15:00,110.04,110.04,109.9,109.96,4900.0,104.2746,104.2746,104.1419,104.1988,4900.0
2019-02-15 13:20:00,109.93,109.94,109.9,109.93,4025.0,104.1704,104.1798,104.1419,104.1704,4025.0
2019-02-15 13:25:00,109.93,109.97,109.89,109.89,1100.0,104.1704,104.2083,104.1325,104.1325,1100.0
2019-02-15 13:30:00,109.88,110.06,109.88,109.99,4679.0,104.123,104.2936,104.123,104.2272,4679.0
2019-02-15 13:35:00,109.99,110.02,109.97,109.98,9048.0,104.2272,104.2557,104.2083,104.2178,9048.0
2019-02-15 13:40:00,109.98,109.98,109.93,109.93,4394.0,104.2178,104.2178,104.1704,104.1704,4394.0
2019-02-15 13:45:00,109.94,109.96,109.91,109.91,2208.0,104.1798,104.1988,104.1514,104.1514,2208.0
2019-02-15 13:50:00,109.92,110.0,109.92,110.0,4228.0,104.1609,104.2367,104.1609,104.2367,4228.0
2019-02-15 13:55:00,109.96,109.96,109.89,109.89,4080.0,104.1988,104.1988,104.1325,104.1325,4080.0
2019-02-15 14:00:00,109.91,109.95,109.9,109.94,3385.0,104.1514,104.1893,104.1419,104.1798,3385.0
2019-02-15 14:05:00,109.93,109.95,109.9,109.9,3435.0,104.1704,104.1893,104.1419,104.1419,3435.0
2019-02-15 14:10:00,109.9,109.9,109.77,109.77,8408.0,104.1419,104.1419,104.0188,104.0188,8408.0
2019-02-15 14:15:00,109.8,109.82,109.76,109.81,17817.0,104.0472,104.0661,104.0093,104.0567,17817.0
2019-02-15 14:20:00,109.79,109.8,109.69,109.72,4622.0,104.0377,104.0472,103.9429,103.9714,4622.0
2019-02-15 14:25:00,109.75,109.75,109.69,109.7,3700.0,103.9998,103.9998,103.9429,103.9524,3700.0
2019-02-15 14:30:00,109.73,109.8,109.72,109.8,2000.0,103.9808,104.0472,103.9714,104.0472,2000.0
2019-02-15 14:35:00,109.79,109.87,109.78,109.87,2800.0,104.0377,104.1135,104.0282,104.1135,2800.0
2019-02-15 14:40:00,109.87,109.87,109.8,109.81,3900.0,104.1135,104.1135,104.0472,104.0567,3900.0
2019-02-15 14:45:00,109.81,109.82,109.73,109.73,4645.0,104.0567,104.0661,103.9808,103.9808,4645.0
2019-02-15 14:50:00,109.73,109.74,109.69,109.71,3601.0,103.9808,103.9903,103.9429,103.9619,3601.0
2019-02-15 14:55:00,109.72,109.76,109.71,109.72,7261.0,103.9714,104.0093,103.9619,103.9714,7261.0
2019-02-15 15:00:00,109.72,109.72,109.56,109.58,27327.0,103.9714,103.9714,103.8198,103.8387,27327.0
2019-02-15 15:05:00,109.58,109.58,109.47,109.47,29962.0,103.8387,103.8387,103.7345,103.7345,29962.0
2019-02-15 15:10:00,109.47,109.49,109.31,109.33,19371.0,103.7345,103.7534,103.5829,103.6018,19371.0
2019-02-15 15:15:00,109.33,109.42,109.15,109.36,40796.0,103.6018,103.6871,103.4312,103.6302,40796.0
2019-02-15 15:20:00,109.39,109.43,109.38,109.4,6300.0,103.6587,103.6966,103.6492,103.6681,6300.0
2019-02-15 15:25:00,109.41,109.42,109.35,109.38,7184.0,103.6776,103.6871,103.6208,103.6492,7184.0
2019-02-15 15:30:00,109.37,109.37,109.3,109.34,11394.0,103.6397,103.6397,103.5734,103.6113,11394.0
2019-02-15 15:35:00,109.34,109.37,109.3,109.32,24851.0,103.6113,103.6397,103.5734,103.5923,24851.0
2019-02-15 15:40:00,109.32,109.34,109.27,109.29,16730.0,103.5923,103.6113,103.545,103.5639,16730.0
2019-02-15 15:45:00,109.29,109.41,109.29,109.4,24020.0,103.5639,103.6776,103.5639,103.6681,24020.0
2019-02-15 15:50:00,109.4,109.43,109.32,109.33,33418.0,103.6681,103.6966,103.5923,103.6018,33418.0
2019-02-15 15:55:00,109.33,109.37,109.28,109.31,76818.0,103.6018,103.6397,103.5544,103.5829,76818.0
2019-02-19 09:30:00,108.88,109.1,108.88,108.93,12938.0,103.1754,103.3839,103.1754,103.2228,12938.0
2019-02-19 09:35:00,108.93,109.01,108.71,108.95,6117.0,103.2228,103.2986,103.0143,103.2417,6117.0
2019-02-19 09:40:00,109.02,109.05,108.75,108.87,4467.0,103.308,103.3365,103.0522,103.1659,4467.0
2019-02-19 09:45:00,108.86,108.9,108.74,108.76,3800.0,103.1564,103.1943,103.0427,103.0617,3800.0
2019-02-19 09:50:00,108.72,108.74,108.62,108.68,3900.0,103.0238,103.0427,102.929,102.9859,3900.0
2019-02-19 09:55:00,108.68,108.95,108.65,108.87,14412.0,102.9859,103.2417,102.9574,103.1659,14412.0
2019-02-19 10:00:00,108.84,108.91,108.62,108.68,33387.0,103.1375,103.2038,102.929,102.9859,33387.0
2019-02-19 10:05:00,108.68,108.83,108.67,108.72,19988.0,102.9859,103.128,102.9764,103.0238,19988.0
2019-02-19 10:10:00,108.71,108.82,108.71,108.77,15985.0,103.0143,103.1185,103.0143,103.0711,15985.0
2019-02-19 10:15:00,108.78,108.87,108.74,108.82,19320.0,103.0806,103.1659,103.0427,103.1185,19320.0
2019-02-19 10:20:00,108.81,108.83,108.75,108.75,17668.0,103.1091,103.128,103.0522,103.0522,17668.0
2019-02-19 10:25:00,108.75,108.81,108.66,108.69,35092.0,103.0522,103.1091,102.9669,102.9953,35092.0
2019-02-19 10:30:00,108.69,108.77,108.67,108.69,11204.0,102.9953,103.0711,102.9764,102.9953,11204.0
2019-02-19 10:35:00,108.67,108.69,108.57,108.59,49557.0,102.9764,102.9953,102.8816,102.9006,49557.0
2019-02-19 10:40:00,108.57,108.75,108.55,108.7,22550.0,102.8816,103.0522,102.8627,103.0048,22550.0
2019-02-19 10:45:00,108.73,108.79,108.64,108.67,53826.0,103.0332,103.0901,102.948,102.9764,53826.0
2019-02-19 10:50:00,108.67,108.77,108.65,108.68,14340.0,102.9764,103.0711,102.9574,102.9859,14340.0
2019-02-19 10:55:00,108.7,108.74,108.65,108.69,19200.0,103.0048,103.0427,102.9574,102.9953,19200.0
2019-02-19 11:00:00,108.69,108.71,108.67,108.69,6594.0,102.9953,103.0143,102.9764,102.9953,6594.0
2019-02-19 11:05:00,108.72,108.76,108.65,108.73,15962.0,103.0238,103.0617,102.9574,103.0332,15962.0
2019-02-19 11:10:00,108.74,108.74,108.68,108.74,5500.0,103.0427,103.0427,102.9859,103.0427,5500.0
2019-02-19 11:15:00,108.74,108.79,108.64,108.66,19187.0,103.0427,103.0901,102.948,102.9669,19187.0
2019-02-19 11:20:00,108.66,108.76,108.64,108.69,6333.0,102.9669,103.0617,102.948,102.9953,6333.0
2019-02-19 11:25:00,108.67,108.69,108.61,108.62,3813.0,102.9764,102.9953,102.9195,102.929,3813.0
2019-02-19 11:30:00,108.62,108.64,108.57,108.64,11100.0,102.929,102.948,102.8816,102.948,11100.0
2019-02-19 11:35:00,108.63,108.75,108.62,108.67,8148.0,102.9385,103.0522,102.929,102.9764,8148.0
2019-02-19 11:40:00,108.68,108.71,108.58,108.68,7344.0,102.9859,103.0143,102.8911,102.9859,7344.0
2019-02-19 11:45:00,108.71,108.81,108.67,108.77,50081.0,103.0143,103.1091,102.9764,103.0711,50081.0
2019-02-19 11:50:00,108.81,108.81,108.66,108.72,34344.0,103.1091,103.1091,102.9669,103.0238,34344.0
2019-02-19 11:55:00,108.72,108.74,108.67,108.73,9982.0,103.0238,103.0427,102.9764,103.0332,9982.0
2019-02-19 12:00:00,108.7,108.74,108.64,108.71,7318.0,103.0048,103.0427,102.948,103.0143,7318.0
2019-02-19 12:05:00,108.7,108.74,108.65,108.67,9500.0,103.0048,103.0427,102.9574,102.9764,9500.0
2019-02-19 12:10:00,108.69,108.74,108.68,108.7,12528.0,102.9953,103.0427,102.9859,103.0048,12528.0
2019-02-19 12:15:00,108.7,109.04,108.7,109.04,92415.0,103.0048,103.327,103.0048,103.327,92415.0
2019-02-19 12:20:00,109.08,109.16,109.0,109.12,36365.0,103.3649,103.4407,103.2891,103.4028,36365.0
2019-02-19 12:25:00,109.13,109.2,109.11,109.12,7445.0,103.4123,103.4786,103.3933,103.4028,7445.0
2019-02-19 12:30:00,109.11,109.12,109.01,109.09,22236.0,103.3933,103.4028,103.2986,103.3744,22236.0
2019-02-19 12:35:00,109.1,109.1,109.06,109.06,7498.0,103.3839,103.3839,103.346,103.346,7498.0
2019-02-19 12:40:00,109.05,109.1,108.96,109.08,27607.0,103.3365,103.3839,103.2512,103.3649,27607.0
2019-02-19 12:45:00,109.06,109.09,108.95,108.97,44695.0,103.346,103.3744,103.2417,103.2607,44695.0
2019-02-19 12:50:00,108.97,109.08,108.91,109.08,14472.0,103.2607,103.3649,103.2038,103.3649,14472.0
2019-02-19 12:55:00,109.05,109.54,109.02,109.54,27797.0,103.3365,103.8008,103.308,103.8008,27797.0
2019-02-19 13:00:00,109.52,109.57,109.4,109.4,5599.0,103.7819,103.8292,103.6681,103.6681,5599.0
2019-02-19 13:05:00,109.41,109.42,109.32,109.33,4300.0,103.6776,103.6871,103.5923,103.6018,4300.0
2019-02-19 13:10:00,109.34,109.4,109.33,109.34,5260.0,103.6113,103.6681,103.6018,103.6113,5260.0
2019-02-19 13:15:00,109.34,109.36,109.26,109.27,6703.0,103.6113,103.6302,103.5355,103.545,6703.0
2019-02-19 13:20:00,109.26,109.33,109.26,109.3,15526.0,103.5355,103.6018,103.5355,103.5734,15526.0
2019-02-19 13:25:00,109.3,109.31,109.29,109.3,11137.0,103.5734,103.5829,103.5639,103.5734,11137.0
2019-02-19 13:30:00,109.29,109.3,109.26,109.26,4143.0,103.5639,103.5734,103.5355,103.5355,4143.0
2019-02-19 13:35:00,109.28,109.28,109.19,109.19,4609.0,103.5544,103.5544,103.4691,103.4691,4609.0
2019-02-19 13:40:00,109.22,109.38,109.21,109.37,43785.0,103.4976,103.6492,103.4881,103.6397,43785.0
2019-02-19 13:45:00,109.39,109.46,109.37,109.39,12432.0,103.6587,103.725,103.6397,103.6587,12432.0
2019-02-19 13:50:00,109.41,109.41,109.29,109.29,24169.0,103.6776,103.6776,103.5639,103.5639,24169.0
2019-02-19 13:55:00,109.29,109.33,109.26,109.31,5984.0,103.5639,103.6018,103.5355,103.5829,5984.0
2019-02-19 14:00:00,109.31,109.37,109.3,109.3,4436.0,103.5829,103.6397,103.5734,103.5734,4436.0
2019-02-19 14:05:00,109.34,109.37,109.32,109.35,10400.0,103.6113,103.6397,103.5923,103.6208,10400.0
2019-02-19 14:10:00,109.36,109.37,109.32,109.34,14078.0,103.6302,103.6397,103.5923,103.6113,14078.0
2019-02-19 14:15:00,109.34,109.36,109.34,109.34,8466.0,103.6113,103.6302,103.6113,103.6113,8466.0
2019-02-19 14:20:00,109.34,109.56,109.34,109.5,50214.0,103.6113,103.8198,103.6113,103.7629,50214.0
2019-02-19 14:25:00,109.51,109.54,109.44,109.45,13237.0,103.7724,103.8008,103.706,103.7155,13237.0
2019-02-19 14:30:00,109.46,109.51,109.45,109.49,8100.0,103.725,103.7724,103.7155,103.7534,8100.0
2019-02-19 14:35:00,109.5,109.52,109.46,109.5,7785.0,103.7629,103.7819,103.725,103.7629,7785.0
2019-02-19 14:40:00,109.5,109.58,109.49,109.5,39094.0,103.7629,103.8387,103.7534,103.7629,39094.0
2019-02-19 14:45:00,109.51,109.62,109.46,109.57,35024.0,103.7724,103.8766,103.725,103.8292,35024.0
2019-02-19 14:50:00,109.56,109.7,109.54,109.7,6311.0,103.8198,103.9524,103.8008,103.9524,6311.0
2019-02-19 14:55:00,109.7,109.7,109.57,109.59,10960.0,103.9524,103.9524,103.8292,103.8482,10960.0
2019-02-19 15:00:00,109.59,109.62,109.57,109.59,6245.0,103.8482,103.8766,103.8292,103.8482,6245.0
2019-02-19 15:05:00,109.57,109.57,109.51,109.54,13689.0,103.8292,103.8292,103.7724,103.8008,13689.0
2019-02-19 15:10:00,109.54,109.54,109.48,109.49,11973.0,103.8008,103.8008,103.7439,103.7534,11973.0
2019-02-19 15:15:00,109.49,109.5,109.43,109.48,10412.0,103.7534,103.7629,103.6966,103.7439,10412.0
2019-02-19 15:20:00,109.49,109.52,109.46,109.47,16188.0,103.7534,103.7819,103.725,103.7345,16188.0
2019-02-19 15:25:00,109.47,109.49,109.38,109.41,29746.0,103.7345,103.7534,103.6492,103.6776,29746.0
2019-02-19 15:30:00,109.41,109.41,109.36,109.4,20296.0,103.6776,103.6776,103.6302,103.6681,20296.0
2019-02-19 15:35:00,109.41,109.5,109.39,109.39,57256.0,103.6776,103.7629,103.6587,103.6587,57256.0
2019-02-19 15:40:00,109.4,109.45,109.39,109.4,54916.0,103.6681,103.7155,103.6587,103.6681,54916.0
2019-02-19 15:45:00,109.4,109.4,109.28,109.29,44096.0,103.6681,103.6681,103.5544,103.5639,44096.0
2019-02-19 15:50:00,109.29,109.35,109.28,109.32,43900.0,103.5639,103.6208,103.5544,103.5923,43900.0
2019-02-19 15:55:00,109.31,109.41,109.27,109.3,46653.0,103.5829,103.6776,103.545,103.5734,46653.0
2019-02-20 09:30:00,109.56,109.56,109.26,109.51,10310.0,103.8198,103.8198,103.5355,103.7724,10310.0
2019-02-20 09:35:00,109.49,110.17,109.49,110.17,13288.0,103.7534,104.3978,103.7534,104.3978,13288.0
2019-02-20 09:40:00,110.1,110.35,110.02,110.27,15594.0,104.3315,104.5684,104.2557,104.4926,15594.0
2019-02-20 09:45:00,110.25,110.36,110.2,110.35,6600.0,104.4736,104.5778,104.4262,104.5684,6600.0
2019-02-20 09:50:00,110.29,110.29,109.83,110.15,19113.0,104.5115,104.5115,104.0756,104.3788,19113.0
2019-02-20 09:55:00,110.14,110.16,109.9,110.05,21649.0,104.3694,104.3883,104.1419,104.2841,21649.0
2019-02-20 10:00:00,110.01,110.03,109.9,109.98,16179.0,104.2462,104.2651,104.1419,104.2178,16179.0
2019-02-20 10:05:00,110.0,110.05,109.93,110.02,20115.0,104.2367,104.2841,104.1704,104.2557,20115.0
2019-02-20 10:10:00,109.99,110.03,109.93,109.94,10495.0,104.2272,104.2651,104.1704,104.1798,10495.0
2019-02-20 10:15:00,109.95,110.0,109.81,109.83,29546.0,104.1893,104.2367,104.0567,104.0756,29546.0
2019-02-20 10:20:00,109.81,109.88,109.62,109.7,83619.0,104.0567,104.123,103.8766,103.9524,83619.0
2019-02-20 10:25:00,109.7,110.02,109.67,109.92,45605.0,103.9524,104.2557,103.924,104.1609,45605.0
2019-02-20 10:30:00,109.93,110.09,109.88,109.99,17413.0,104.1704,104.322,104.123,104.2272,17413.0
2019-02-20 10:35:00,109.98,109.99,109.94,109.97,2613.0,104.2178,104.2272,104.1798,104.2083,2613.0
2019-02-20 10:40:00,109.97,110.0,109.87,109.91,7957.0,104.2083,104.2367,104.1135,104.1514,7957.0
2019-02-20 10:45:00,109.89,109.89,109.74,109.76,21205.0,104.1325,104.1325,103.9903,104.0093,21205.0
2019-02-20 10:50:00,109.75,109.82,109.64,109.64,7501.0,103.9998,104.0661,103.8956,103.8956,7501.0
2019-02-20 10:55:00,109.63,109.63,109.46,109.59,6282.0,103.8861,103.8861,103.725,103.8482,6282.0
2019-02-20 11:00:00,109.55,109.6,109.53,109.56,4300.0,103.8103,103.8577,103.7913,103.8198,4300.0
2019-02-20 11:05:00,109.55,109.57,109.48,109.48,5300.0,103.8103,103.8292,103.7439,103.7439,5300.0
2019-02-20 11:10:00,109.53,109.53,109.43,109.48,9632.0,103.7913,103.7913,103.6966,103.7439,9632.0
2019-02-20 11:15:00,109.47,109.51,109.42,109.47,15700.0,103.7345,103.7724,103.6871,103.7345,15700.0
2019-02-20 11:20:00,109.48,109.56,109.46,109.49,8004.0,103.7439,103.8198,103.725,103.7534,8004.0
2019-02-20 11:25:00,109.5,109.51,109.43,109.43,27815.0,103.7629,103.7724,103.6966,103.6966,27815.0
2019-02-20 11:30:00,109.42,109.54,109.4,109.41,18048.0,103.6871,103.8008,103.6681,103.6776,18048.0
2019-02-20 11:35:00,109.42,109.47,109.34,109.46,17914.0,103.6871,103.7345,103.6113,103.725,17914.0
2019-02-20 11:40:00,109.43,109.59,109.38,109.49,37221.0,103.6966,103.8482,103.6492,103.7534,37221.0
2019-02-20 11:45:00,109.5,109.55,109.42,109.46,24507.0,103.7629,103.8103,103.6871,103.725,24507.0
2019-02-20 11:50:00,109.45,109.53,109.45,109.48,11948.0,103.7155,103.7913,103.7155,103.7439,11948.0
2019-02-20 11:55:00,109.51,109.53,109.45,109.45,8842.0,103.7724,103.7913,103.7155,103.7155,8842.0
2019-02-20 12:00:00,109.46,109.51,109.37,109.39,15023.0,103.725,103.7724,103.6397,103.6587,15023.0
2019-02-20 12:05:00,109.38,109.41,109.32,109.39,7480.0,103.6492,103.6776,103.5923,103.6587,7480.0
2019-02-20 12:10:00,109.39,109.4,109.31,109.31,30084.0,103.6587,103.6681,103.5829,103.5829,30084.0
2019-02-20 12:15:00,109.31,109.32,109.22,109.3,8297.0,103.5829,103.5923,103.4976,103.5734,8297.0
2019-02-20 12:20:00,109.29,109.32,109.24,109.24,3719.0,103.5639,103.5923,103.5165,103.5165,3719.0
2019-02-20 12:25:00,109.24,109.26,109.08,109.13,9692.0,103.5165,103.5355,103.3649,103.4123,9692.0
2019-02-20 12:30:00,109.11,109.19,109.09,109.1,4096.0,103.3933,103.4691,103.3744,103.3839,4096.0
2019-02-20 12:35:00,109.09,109.17,109.01,109.02,12063.0,103.3744,103.4502,103.2986,103.308,12063.0
2019-02-20 12:40:00,109.02,109.02,108.82,108.86,26830.0,103.308,103.308,103.1185,103.1564,26830.0
2019-02-20 12:45:00,108.92,109.16,108.89,109.0,66456.0,103.2133,103.4407,103.1849,103.2891,66456.0
2019-02-20 12:50:00,108.99,109.03,108.81,108.86,7500.0,103.2796,103.3175,103.1091,103.1564,7500.0
2019-02-20 12:55:00,108.89,108.94,108.82,108.84,5716.0,103.1849,103.2322,103.1185,103.1375,5716.0
2019-02-20 13:00:00,108.84,108.89,108.77,108.84,7281.0,103.1375,103.1849,103.0711,103.1375,7281.0
2019-02-20 13:05:00,108.85,108.92,108.74,108.92,15630.0,103.147,103.2133,103.0427,103.2133,15630.0
2019-02-20 13:10:00,108.9,109.07,108.88,109.07,6800.0,103.1943,103.3554,103.1754,103.3554,6800.0
2019-02-20 13:15:00,109.09,109.11,108.96,108.96,4951.0,103.3744,103.3933,103.2512,103.2512,4951.0
2019-02-20 13:20:00,108.96,109.02,108.89,108.98,21268.0,103.2512,103.308,103.1849,103.2701,21268.0
2019-02-20 13:25:00,109.01,109.17,108.96,109.12,9100.0,103.2986,103.4502,103.2512,103.4028,9100.0
2019-02-20 13:30:00,109.18,109.34,109.14,109.29,6400.0,103.4597,103.6113,103.4218,103.5639,6400.0
2019-02-20 13:35:00,109.32,109.37,109.29,109.32,4468.0,103.5923,103.6397,103.5639,103.5923,4468.0
2019-02-20 13:40:00,109.35,109.4,109.31,109.4,3700.0,103.6208,103.6681,103.5829,103.6681,3700.0
2019-02-20 13:45:00,109.39,109.43,109.33,109.33,7810.0,103.6587,103.6966,103.6018,103.6018,7810.0
2019-02-20 13:50:00,109.33,109.37,109.26,109.37,12819.0,103.6018,103.6397,103.5355,103.6397,12819.0
2019-02-20 13:55:00,109.38,109.38,109.29,109.35,3815.0,103.6492,103.6492,103.5639,103.6208,3815.0
2019-02-20 14:00:00,109.37,109.42,109.17,109.18,17190.0,103.6397,103.6871,103.4502,103.4597,17190.0
2019-02-20 14:05:00,109.17,109.38,109.17,109.22,6466.0,103.4502,103.6492,103.4502,103.4976,6466.0
2019-02-20 14:10:00,109.25,109.26,109.13,109.22,8600.0,103.526,103.5355,103.4123,103.4976,8600.0
2019-02-20 14:15:00,109.21,109.27,109.11,109.11,5549.0,103.4881,103.545,103.3933,103.3933,5549.0
2019-02-20 14:20:00,109.11,109.14,109.04,109.04,4600.0,103.3933,103.4218,103.327,103.327,4600.0
2019-02-20 14:25:00,109.04,109.08,108.99,108.99,12302.0,103.327,103.3649,103.2796,103.2796,12302.0
2019-02-20 14:30:00,109.04,109.1,108.91,109.0,26749.0,103.327,103.3839,103.2038,103.2891,26749.0
2019-02-20 14:35:00,109.0,109.03,108.96,109.0,10355.0,103.2891,103.3175,103.2512,103.2891,10355.0
2019-02-20 14:40:00,109.01,109.04,108.97,108.99,22124.0,103.2986,103.327,103.2607,103.2796,22124.0
2019-02-20 14:45:00,109.01,109.03,108.82,108.91,79518.0,103.2986,103.3175,103.1185,103.2038,79518.0
2019-02-20 14:50:00,108.95,109.04,108.87,108.89,28871.0,103.2417,103.327,103.1659,103.1849,28871.0
2019-02-20 14:55:00,108.89,108.94,108.8,108.91,27169.0,103.1849,103.2322,103.0996,103.2038,27169.0
2019-02-20 15:00:00,108.92,109.23,108.88,109.21,23715.0,103.2133,103.507,103.1754,103.4881,23715.0
2019-02-20 15:05:00,109.2,109.24,108.99,109.09,43340.0,103.4786,103.5165,103.2796,103.3744,43340.0
2019-02-20 15:10:00,109.09,109.1,109.02,109.07,24594.0,103.3744,103.3839,103.308,103.3554,24594.0
2019-02-20 15:15:00,109.08,109.1,108.96,108.99,34574.0,103.3649,103.3839,103.2512,103.2796,34574.0
2019-02-20 15:20:00,109.0,109.02,108.9,108.99,39794.0,103.2891,103.308,103.1943,103.2796,39794.0
2019-02-20 15:25:00,108.98,109.01,108.96,108.97,17022.0,103.2701,103.2986,103.2512,103.2607,17022.0
2019-02-20 15:30:00,108.97,109.05,108.92,108.98,45328.0,103.2607,103.3365,103.2133,103.2701,45328.0
2019-02-20 15:35:00,108.99,109.0,108.89,108.92,52669.0,103.2796,103.2891,103.1849,103.2133,52669.0
2019-02-20 15:40:00,108.95,108.95,108.77,108.8,63107.0,103.2417,103.2417,103.0711,103.0996,63107.0
2019-02-20 15:45:00,108.81,109.01,108.8,108.94,91828.0,103.1091,103.2986,103.0996,103.2322,91828.0
2019-02-20 15:50:00,108.94,108.98,108.86,108.89,99744.0,103.2322,103.2701,103.1564,103.1849,99744.0
2019-02-20 15:55:00,108.89,109.06,107.85,108.15,285591.0,103.1849,103.346,102.1993,102.4836,285591.0
2019-02-21 09:30:00,107.05,107.88,106.04,106.27,30082.0,101.4413,102.2278,100.4842,100.7021,30082.0
2019-02-21 09:35:00,106.17,108.45,105.58,107.94,73552.0,100.6074,102.7679,100.0483,102.2846,73552.0
2019-02-21 09:40:00,107.94,108.35,107.57,107.89,45241.0,102.2846,102.6732,101.934,102.2373,45241.0
2019-02-21 09:45:00,107.83,109.18,107.38,109.01,33596.0,102.1804,103.4597,101.754,103.2986,33596.0
2019-02-21 09:50:00,109.03,109.06,107.78,107.81,34930.0,103.3175,103.346,102.133,102.1614,34930.0
2019-02-21 09:55:00,107.74,108.15,106.79,108.04,16489.0,102.0951,102.4836,101.1949,102.3794,16489.0
2019-02-21 10:00:00,108.05,109.62,108.0,109.62,86609.0,102.3889,103.8766,102.3415,103.8766,86609.0
2019-02-21 10:05:00,109.63,110.57,109.14,110.56,82403.0,103.8861,104.7768,103.4218,104.7674,82403.0
2019-02-21 10:10:00,110.83,111.5,110.52,110.86,51639.0,105.0232,105.6581,104.7295,105.0516,51639.0
2019-02-21 10:15:00,110.92,111.22,110.72,110.91,30158.0,105.1085,105.3928,104.919,105.099,30158.0
2019-02-21 10:20:00,110.91,111.76,110.91,111.15,53956.0,105.099,105.9045,105.099,105.3265,53956.0
2019-02-21 10:25:00,111.28,111.3,110.44,110.82,33012.0,105.4496,105.4686,104.6537,105.0137,33012.0
2019-02-21 10:30:00,110.75,111.39,110.74,111.15,60767.0,104.9474,105.5539,104.9379,105.3265,60767.0
2019-02-21 10:35:00,111.1,112.22,111.1,111.88,39533.0,105.2791,106.3404,105.2791,106.0182,39533.0
2019-02-21 10:40:00,111.88,112.0,111.1,111.1,41215.0,106.0182,106.1319,105.2791,105.2791,41215.0
2019-02-21 10:45:00,111.11,111.28,110.29,110.84,20703.0,105.2885,105.4496,104.5115,105.0327,20703.0
2019-02-21 10:50:00,110.84,111.3,110.57,110.93,21093.0,105.0327,105.4686,104.7768,105.118,21093.0
2019-02-21 10:55:00,110.92,111.03,110.54,110.83,32329.0,105.1085,105.2127,104.7484,105.0232,32329.0
2019-02-21 11:00:00,110.86,111.56,110.84,111.49,27225.0,105.0516,105.715,105.0327,105.6486,27225.0
2019-02-21 11:05:00,111.49,111.87,111.25,111.75,34261.0,105.6486,106.0087,105.4212,105.895,34261.0
2019-02-21 11:10:00,111.76,112.1,111.56,111.82,70733.0,105.9045,106.2267,105.715,105.9613,70733.0
2019-02-21 11:15:00,111.75,112.1,111.61,111.84,22335.0,105.895,106.2267,105.7623,105.9803,22335.0
2019-02-21 11:20:00,111.84,112.96,111.72,112.12,34192.0,105.9803,107.0416,105.8666,106.2456,34192.0
2019-02-21 11:25:00,112.12,112.63,112.08,112.34,15062.0,106.2456,106.7289,106.2077,106.4541,15062.0
2019-02-21 11:30:00,112.34,112.63,112.15,112.48,23049.0,106.4541,106.7289,106.2741,106.5868,23049.0
2019-02-21 11:35:00,112.48,113.11,112.48,112.81,41845.0,106.5868,107.1838,106.5868,106.8995,41845.0
2019-02-21 11:40:00,112.8,113.08,112.59,112.76,17420.0,106.89,107.1553,106.691,106.8521,17420.0
2019-02-21 11:45:00,112.75,112.78,111.8,111.96,9048.0,106.8426,106.871,105.9424,106.094,9048.0
2019-02-21 11:50:00,112.01,112.13,111.57,112.13,9403.0,106.1414,106.2551,105.7244,106.2551,9403.0
2019-02-21 11:55:00,112.09,112.56,112.01,112.21,21173.0,106.2172,106.6626,106.1414,106.3309,21173.0
2019-02-21 12:00:00,112.21,112.39,112.1,112.17,13165.0,106.3309,106.5015,106.2267,106.293,13165.0
2019-02-21 12:05:00,112.12,112.24,111.89,112.15,19361.0,106.2456,106.3593,106.0277,106.2741,19361.0
2019-02-21 12:10:00,112.13,112.26,111.82,112.15,24044.0,106.2551,106.3783,105.9613,106.2741,24044.0
2019-02-21 12:15:00,112.11,112.45,112.01,112.45,14233.0,106.2362,106.5583,106.1414,106.5583,14233.0
2019-02-21 12:20:00,112.48,112.65,112.35,112.58,43511.0,106.5868,106.7479,106.4636,106.6815,43511.0
2019-02-21 12:25:00,112.64,112.64,112.06,112.15,26630.0,106.7384,106.7384,106.1888,106.2741,26630.0
2019-02-21 12:30:00,112.13,112.2,111.46,111.73,17092.0,106.2551,106.3214,105.6202,105.8761,17092.0
2019-02-21 12:35:00,111.74,111.95,111.58,111.82,11966.0,105.8855,106.0845,105.7339,105.9613,11966.0
2019-02-21 12:40:00,111.72,111.86,111.14,111.25,14612.0,105.8666,105.9993,105.317,105.4212,14612.0
2019-02-21 12:45:00,111.33,111.45,111.12,111.45,16126.0,105.497,105.6107,105.298,105.6107,16126.0
2019-02-21 12:50:00,111.45,111.67,111.35,111.52,11167.0,105.6107,105.8192,105.516,105.6771,11167.0
2019-02-21 12:55:00,111.48,111.55,111.25,111.55,8440.0,105.6392,105.7055,105.4212,105.7055,8440.0
2019-02-21 13:00:00,111.6,111.6,111.33,111.54,12274.0,105.7529,105.7529,105.497,105.696,12274.0
2019-02-21 13:05:00,111.54,111.74,111.49,111.74,11024.0,105.696,105.8855,105.6486,105.8855,11024.0
2019-02-21 13:10:00,111.69,111.69,111.44,111.57,10080.0,105.8382,105.8382,105.6013,105.7244,10080.0
2019-02-21 13:15:00,111.63,111.63,110.92,110.92,16161.0,105.7813,105.7813,105.1085,105.1085,16161.0
2019-02-21 13:20:00,110.9,111.28,110.67,111.08,42093.0,105.0895,105.4496,104.8716,105.2601,42093.0
2019-02-21 13:25:00,111.08,111.36,111.06,111.36,12165.0,105.2601,105.5254,105.2412,105.5254,12165.0
2019-02-21 13:30:00,111.37,111.43,111.19,111.3,15511.0,105.5349,105.5918,105.3644,105.4686,15511.0
2019-02-21 13:35:00,111.3,111.62,111.26,111.62,6233.0,105.4686,105.7718,105.4307,105.7718,6233.0
2019-02-21 13:40:00,111.63,111.63,111.32,111.38,14461.0,105.7813,105.7813,105.4875,105.5444,14461.0
2019-02-21 13:45:00,111.34,111.78,111.32,111.66,15698.0,105.5065,105.9234,105.4875,105.8097,15698.0
2019-02-21 13:50:00,111.7,111.73,111.56,111.73,13135.0,105.8476,105.8761,105.715,105.8761,13135.0
2019-02-21 13:55:00,111.7,111.93,111.55,111.55,10093.0,105.8476,106.0656,105.7055,105.7055,10093.0
2019-02-21 14:00:00,111.55,111.76,111.47,111.76,7663.0,105.7055,105.9045,105.6297,105.9045,7663.0
2019-02-21 14:05:00,111.76,111.82,111.47,111.66,18068.0,105.9045,105.9613,105.6297,105.8097,18068.0
2019-02-21 14:10:00,111.66,111.71,111.46,111.46,9609.0,105.8097,105.8571,105.6202,105.6202,9609.0
2019-02-21 14:15:00,111.51,111.51,111.25,111.34,13732.0,105.6676,105.6676,105.4212,105.5065,13732.0
2019-02-21 14:20:00,111.38,111.7,111.38,111.45,11322.0,105.5444,105.8476,105.5444,105.6107,11322.0
2019-02-21 14:25:00,111.38,111.43,111.24,111.42,9739.0,105.5444,105.5918,105.4117,105.5823,9739.0
2019-02-21 14:30:00,111.39,111.46,111.17,111.32,28652.0,105.5539,105.6202,105.3454,105.4875,28652.0
2019-02-21 14:35:00,111.3,111.38,111.14,111.36,32038.0,105.4686,105.5444,105.317,105.5254,32038.0
2019-02-21 14:40:00,111.31,111.61,111.3,111.38,11449.0,105.4781,105.7623,105.4686,105.5444,11449.0
2019-02-21 14:45:00,111.32,111.32,110.92,111.07,11079.0,105.4875,105.4875,105.1085,105.2506,11079.0
2019-02-21 14:50:00,111.1,111.1,110.73,110.96,9906.0,105.2791,105.2791,104.9285,105.1464,9906.0
2019-02-21 14:55:00,110.97,111.38,110.93,111.18,15048.0,105.1559,105.5444,105.118,105.3549,15048.0
2019-02-21 15:00:00,111.2,111.25,111.07,111.19,16115.0,105.3738,105.4212,105.2506,105.3644,16115.0
2019-02-21 15:05:00,111.14,111.23,110.82,110.84,16645.0,105.317,105.4023,105.0137,105.0327,16645.0
2019-02-21 15:10:00,110.8,110.88,110.73,110.84,20237.0,104.9948,105.0706,104.9285,105.0327,20237.0
2019-02-21 15:15:00,110.83,110.89,110.79,110.84,14788.0,105.0232,105.0801,104.9853,105.0327,14788.0
2019-02-21 15:20:00,110.87,111.13,110.87,110.95,19487.0,105.0611,105.3075,105.0611,105.1369,19487.0
2019-02-21 15:25:00,110.98,111.0,110.85,110.92,15268.0,105.1654,105.1843,105.0422,105.1085,15268.0
2019-02-21 15:30:00,110.9,110.9,110.43,110.44,26627.0,105.0895,105.0895,104.6442,104.6537,26627.0
2019-02-21 15:35:00,110.44,110.82,110.26,110.81,63338.0,104.6537,105.0137,104.4831,105.0043,63338.0
2019-02-21 15:40:00,110.77,111.01,110.77,110.88,26254.0,104.9664,105.1938,104.9664,105.0706,26254.0
2019-02-21 15:45:00,110.86,110.98,110.86,110.93,39378.0,105.0516,105.1654,105.0516,105.118,39378.0
2019-02-21 15:50:00,110.94,110.95,110.64,110.66,41979.0,105.1275,105.1369,104.8432,104.8621,41979.0
2019-02-21 15:55:00,110.67,110.77,110.46,110.51,141958.0,104.8716,104.9664,104.6726,104.72,141958.0
2019-02-22 09:30:00,110.41,110.48,109.61,109.61,10368.0,104.6252,104.6916,103.8671,103.8671,10368.0
2019-02-22 09:35:00,109.85,110.03,109.7,109.77,7150.0,104.0946,104.2651,103.9524,104.0188,7150.0
2019-02-22 09:40:00,109.75,109.75,108.76,108.78,8444.0,103.9998,103.9998,103.0617,103.0806,8444.0
2019-02-22 09:45:00,108.92,109.3,108.91,108.99,45392.0,103.2133,103.5734,103.2038,103.2796,45392.0
2019-02-22 09:50:00,108.99,109.03,108.52,108.63,80737.0,103.2796,103.3175,102.8342,102.9385,80737.0
2019-02-22 09:55:00,108.66,109.11,108.61,109.11,27588.0,102.9669,103.3933,102.9195,103.3933,27588.0
2019-02-22 10:00:00,109.11,109.2,108.93,109.11,38341.0,103.3933,103.4786,103.2228,103.3933,38341.0
2019-02-22 10:05:00,109.13,109.36,109.05,109.05,22602.0,103.4123,103.6302,103.3365,103.3365,22602.0
2019-02-22 10:10:00,109.06,109.38,109.04,109.22,25464.0,103.346,103.6492,103.327,103.4976,25464.0
2019-02-22 10:15:00,109.18,109.38,108.97,109.38,52721.0,103.4597,103.6492,103.2607,103.6492,52721.0
2019-02-22 10:20:00,109.34,109.7,109.3,109.68,10348.0,103.6113,103.9524,103.5734,103.9335,10348.0
2019-02-22 10:25:00,109.68,109.77,109.47,109.52,8868.0,103.9335,104.0188,103.7345,103.7819,8868.0
2019-02-22 10:30:00,109.51,109.65,109.44,109.44,10646.0,103.7724,103.905,103.706,103.706,10646.0
2019-02-22 10:35:00,109.45,109.5,109.3,109.49,5600.0,103.7155,103.7629,103.5734,103.7534,5600.0
2019-02-22 10:40:00,109.5,109.64,109.45,109.51,14791.0,103.7629,103.8956,103.7155,103.7724,14791.0
2019-02-22 10:45:00,109.51,109.51,109.28,109.39,21790.0,103.7724,103.7724,103.5544,103.6587,21790.0
2019-02-22 10:50:00,109.37,109.51,109.35,109.47,26311.0,103.6397,103.7724,103.6208,103.7345,26311.0
2019-02-22 10:55:00,109.48,109.71,109.4,109.71,26867.0,103.7439,103.9619,103.6681,103.9619,26867.0
2019-02-22 11:00:00,109.73,109.77,109.65,109.65,10100.0,103.9808,104.0188,103.905,103.905,10100.0
2019-02-22 11:05:00,109.67,109.9,109.64,109.9,6046.0,103.924,104.1419,103.8956,104.1419,6046.0
2019-02-22 11:10:00,109.93,110.13,109.92,110.12,9668.0,104.1704,104.3599,104.1609,104.3504,9668.0
2019-02-22 11:15:00,110.1,110.56,110.04,110.5,24364.0,104.3315,104.7674,104.2746,104.7105,24364.0
2019-02-22 11:20:00,110.48,110.48,110.28,110.3,48602.0,104.6916,104.6916,104.502,104.521,48602.0
2019-02-22 11:25:00,110.29,110.32,110.05,110.16,7467.0,104.5115,104.5399,104.2841,104.3883,7467.0
2019-02-22 11:30:00,110.16,110.17,110.01,110.1,5982.0,104.3883,104.3978,104.2462,104.3315,5982.0
2019-02-22 11:35:00,110.11,110.22,110.08,110.22,59083.0,104.3409,104.4452,104.3125,104.4452,59083.0
2019-02-22 11:40:00,110.19,110.2,110.06,110.13,5712.0,104.4167,104.4262,104.2936,104.3599,5712.0
2019-02-22 11:45:00,110.18,110.23,110.15,110.18,4214.0,104.4073,104.4547,104.3788,104.4073,4214.0
2019-02-22 11:50:00,110.15,110.15,110.02,110.07,7250.0,104.3788,104.3788,104.2557,104.303,7250.0
2019-02-22 11:55:00,110.08,110.18,109.94,110.18,7911.0,104.3125,104.4073,104.1798,104.4073,7911.0
2019-02-22 12:00:00,110.16,110.41,110.16,110.38,7403.0,104.3883,104.6252,104.3883,104.5968,7403.0
2019-02-22 12:05:00,110.38,110.57,110.38,110.48,4722.0,104.5968,104.7768,104.5968,104.6916,4722.0
2019-02-22 12:10:00,110.5,110.51,110.37,110.37,3899.0,104.7105,104.72,104.5873,104.5873,3899.0
2019-02-22 12:15:00,110.35,110.35,110.12,110.17,3858.0,104.5684,104.5684,104.3504,104.3978,3858.0
2019-02-22 12:20:00,110.2,110.27,110.1,110.13,4200.0,104.4262,104.4926,104.3315,104.3599,4200.0
2019-02-22 12:25:00,110.13,110.27,110.11,110.25,10321.0,104.3599,104.4926,104.3409,104.4736,10321.0
2019-02-22 12:30:00,110.27,110.27,110.18,110.19,2000.0,104.4926,104.4926,104.4073,104.4167,2000.0
2019-02-22 12:35:00,110.19,110.28,110.19,110.22,5040.0,104.4167,104.502,104.4167,104.4452,5040.0
2019-02-22 12:40:00,110.21,110.29,110.21,110.27,1600.0,104.4357,104.5115,104.4357,104.4926,1600.0
2019-02-22 12:45:00,110.27,110.28,110.07,110.17,4264.0,104.4926,104.502,104.303,104.3978,4264.0
2019-02-22 12:50:00,110.19,110.19,110.04,110.11,3904.0,104.4167,104.4167,104.2746,104.3409,3904.0
2019-02-22 12:55:00,110.12,110.23,110.12,110.2,2998.0,104.3504,104.4547,104.3504,104.4262,2998.0
2019-02-22 13:00:00,110.23,110.23,110.15,110.18,1700.0,104.4547,104.4547,104.3788,104.4073,1700.0
2019-02-22 13:05:00,110.15,110.22,110.06,110.06,4960.0,104.3788,104.4452,104.2936,104.2936,4960.0
2019-02-22 13:10:00,110.05,110.13,109.97,110.07,8263.0,104.2841,104.3599,104.2083,104.303,8263.0
2019-02-22 13:15:00,110.07,110.13,110.03,110.11,3040.0,104.303,104.3599,104.2651,104.3409,3040.0
2019-02-22 13:20:00,110.13,110.13,110.0,110.03,4400.0,104.3599,104.3599,104.2367,104.2651,4400.0
2019-02-22 13:25:00,110.05,110.09,110.02,110.09,5273.0,104.2841,104.322,104.2557,104.322,5273.0
2019-02-22 13:30:00,110.08,110.14,110.04,110.06,6465.0,104.3125,104.3694,104.2746,104.2936,6465.0
2019-02-22 13:35:00,110.06,110.09,109.95,110.0,4800.0,104.2936,104.322,104.1893,104.2367,4800.0
2019-02-22 13:40:00,110.0,110.03,109.93,109.95,4112.0,104.2367,104.2651,104.1704,104.1893,4112.0
2019-02-22 13:45:00,109.93,110.09,109.87,110.02,14630.0,104.1704,104.322,104.1135,104.2557,14630.0
2019-02-22 13:50:00,110.04,110.04,109.97,110.01,5537.0,104.2746,104.2746,104.2083,104.2462,5537.0
2019-02-22 13:55:00,110.02,110.13,110.01,110.08,4705.0,104.2557,104.3599,104.2462,104.3125,4705.0
2019-02-22 14:00:00,110.09,110.14,110.04,110.13,4000.0,104.322,104.3694,104.2746,104.3599,4000.0
2019-02-22 14:05:00,110.15,110.31,110.15,110.31,2800.0,104.3788,104.5305,104.3788,104.5305,2800.0
2019-02-22 14:10:00,110.3,110.36,110.27,110.29,5328.0,104.521,104.5778,104.4926,104.5115,5328.0
2019-02-22 14:15:00,110.29,110.29,110.17,110.22,5850.0,104.5115,104.5115,104.3978,104.4452,5850.0
2019-02-22 14:20:00,110.22,110.29,110.2,110.28,6934.0,104.4452,104.5115,104.4262,104.502,6934.0
2019-02-22 14:25:00,110.3,110.46,110.29,110.44,4760.0,104.521,104.6726,104.5115,104.6537,4760.0
2019-02-22 14:30:00,110.44,110.61,110.43,110.57,9698.0,104.6537,104.8147,104.6442,104.7768,9698.0
2019-02-22 14:35:00,110.57,110.57,110.35,110.46,8411.0,104.7768,104.7768,104.5684,104.6726,8411.0
2019-02-22 14:40:00,110.48,110.48,110.31,110.43,6074.0,104.6916,104.6916,104.5305,104.6442,6074.0
2019-02-22 14:45:00,110.41,110.53,110.38,110.5,15911.0,104.6252,104.7389,104.5968,104.7105,15911.0
2019-02-22 14:50:00,110.5,110.6,110.39,110.4,10795.0,104.7105,104.8053,104.6063,104.6157,10795.0
2019-02-22 14:55:00,110.42,110.48,110.4,110.45,4258.0,104.6347,104.6916,104.6157,104.6631,4258.0
2019-02-22 15:00:00,110.44,110.53,110.42,110.51,7983.0,104.6537,104.7389,104.6347,104.72,7983.0
2019-02-22 15:05:00,110.5,110.62,110.4,110.62,16137.0,104.7105,104.8242,104.6157,104.8242,16137.0
2019-02-22 15:10:00,110.63,110.71,110.59,110.68,16429.0,104.8337,104.9095,104.7958,104.8811,16429.0
2019-02-22 15:15:00,110.65,110.7,110.61,110.68,9110.0,104.8526,104.9,104.8147,104.8811,9110.0
2019-02-22 15:20:00,110.69,110.76,110.67,110.7,8948.0,104.8906,104.9569,104.8716,104.9,8948.0
2019-02-22 15:25:00,110.7,110.89,110.69,110.87,10039.0,104.9,105.0801,104.8906,105.0611,10039.0
2019-02-22 15:30:00,110.85,110.9,110.8,110.85,20976.0,105.0422,105.0895,104.9948,105.0422,20976.0
2019-02-22 15:35:00,110.84,110.87,110.82,110.85,20567.0,105.0327,105.0611,105.0137,105.0422,20567.0
2019-02-22 15:40:00,110.84,110.98,110.84,110.97,20149.0,105.0327,105.1654,105.0327,105.1559,20149.0
2019-02-22 15:45:00,110.95,110.98,110.84,110.86,21667.0,105.1369,105.1654,105.0327,105.0516,21667.0
2019-02-22 15:50:00,110.86,110.86,110.74,110.86,23678.0,105.0516,105.0516,104.9379,105.0516,23678.0
2019-02-22 15:55:00,110.86,110.97,110.76,110.78,101067.0,105.0516,105.1559,104.9569,104.9758,101067.0
2019-02-25 09:30:00,111.33,111.95,111.33,111.8,13121.0,105.497,106.0845,105.497,105.9424,13121.0
2019-02-25 09:35:00,111.87,111.87,111.49,111.54,3410.0,106.0087,106.0087,105.6486,105.696,3410.0
2019-02-25 09:40:00,111.47,111.52,110.91,111.08,6621.0,105.6297,105.6771,105.099,105.2601,6621.0
2019-02-25 09:45:00,111.17,111.37,111.15,111.37,2666.0,105.3454,105.5349,105.3265,105.5349,2666.0
2019-02-25 09:50:00,111.3,111.43,111.17,111.4,56067.0,105.4686,105.5918,105.3454,105.5634,56067.0
2019-02-25 09:55:00,111.45,111.84,111.38,111.79,9953.0,105.6107,105.9803,105.5444,105.9329,9953.0
2019-02-25 10:00:00,111.8,111.85,111.67,111.68,3806.0,105.9424,105.9898,105.8192,105.8287,3806.0
2019-02-25 10:05:00,111.7,111.76,111.67,111.74,6598.0,105.8476,105.9045,105.8192,105.8855,6598.0
2019-02-25 10:10:00,111.75,111.76,111.56,111.56,3211.0,105.895,105.9045,105.715,105.715,3211.0
2019-02-25 10:15:00,111.6,111.7,111.6,111.67,4101.0,105.7529,105.8476,105.7529,105.8192,4101.0
2019-02-25 10:20:00,111.64,111.64,111.27,111.36,3914.0,105.7908,105.7908,105.4402,105.5254,3914.0
2019-02-25 10:25:00,111.34,111.34,111.18,111.27,3238.0,105.5065,105.5065,105.3549,105.4402,3238.0
2019-02-25 10:30:00,111.23,111.34,111.23,111.29,3986.0,105.4023,105.5065,105.4023,105.4591,3986.0
2019-02-25 10:35:00,111.26,111.32,111.26,111.28,1925.0,105.4307,105.4875,105.4307,105.4496,1925.0
2019-02-25 10:40:00,111.26,111.4,111.22,111.4,10200.0,105.4307,105.5634,105.3928,105.5634,10200.0
2019-02-25 10:45:00,111.38,111.41,111.32,111.32,2371.0,105.5444,105.5728,105.4875,105.4875,2371.0
2019-02-25 10:50:00,111.24,111.38,111.15,111.35,5000.0,105.4117,105.5444,105.3265,105.516,5000.0
2019-02-25 10:55:00,111.32,111.32,111.16,111.21,2221.0,105.4875,105.4875,105.3359,105.3833,2221.0
2019-02-25 11:00:00,111.15,111.26,111.15,111.18,10511.0,105.3265,105.4307,105.3265,105.3549,10511.0
2019-02-25 11:05:00,111.17,111.23,111.17,111.18,3433.0,105.3454,105.4023,105.3454,105.3549,3433.0
2019-02-25 11:10:00,111.14,111.16,111.04,111.04,3469.0,105.317,105.3359,105.2222,105.2222,3469.0
2019-02-25 11:15:00,111.07,111.09,111.03,111.09,3800.0,105.2506,105.2696,105.2127,105.2696,3800.0
2019-02-25 11:20:00,111.09,111.22,111.08,111.15,13020.0,105.2696,105.3928,105.2601,105.3265,13020.0
2019-02-25 11:25:00,111.15,111.28,111.1,111.25,4200.0,105.3265,105.4496,105.2791,105.4212,4200.0
2019-02-25 11:30:00,111.25,111.36,111.19,111.31,9200.0,105.4212,105.5254,105.3644,105.4781,9200.0
2019-02-25 11:35:00,111.33,111.39,111.3,111.38,2034.0,105.497,105.5539,105.4686,105.5444,2034.0
2019-02-25 11:40:00,111.4,111.41,111.31,111.38,6189.0,105.5634,105.5728,105.4781,105.5444,6189.0
2019-02-25 11:45:00,111.35,111.35,111.27,111.32,3197.0,105.516,105.516,105.4402,105.4875,3197.0
2019-02-25 11:50:00,111.31,111.31,111.16,111.19,1500.0,105.4781,105.4781,105.3359,105.3644,1500.0
2019-02-25 11:55:00,111.19,111.19,111.14,111.18,3200.0,105.3644,105.3644,105.317,105.3549,3200.0
2019-02-25 12:00:00,111.15,111.15,111.1,111.11,4800.0,105.3265,105.3265,105.2791,105.2885,4800.0
2019-02-25 12:05:00,111.11,111.21,111.08,111.21,6802.0,105.2885,105.3833,105.2601,105.3833,6802.0
2019-02-25 12:10:00,111.17,111.23,111.13,111.23,7594.0,105.3454,105.4023,105.3075,105.4023,7594.0
2019-02-25 12:15:00,111.24,111.29,111.21,111.29,1999.0,105.4117,105.4591,105.3833,105.4591,1999.0
2019-02-25 12:20:00,111.26,111.3,111.25,111.3,4985.0,105.4307,105.4686,105.4212,105.4686,4985.0
2019-02-25 12:25:00,111.3,111.38,111.29,111.35,4291.0,105.4686,105.5444,105.4591,105.516,4291.0
2019-02-25 12:30:00,111.35,111.51,111.34,111.51,4100.0,105.516,105.6676,105.5065,105.6676,4100.0
2019-02-25 12:35:00,111.52,111.54,111.45,111.45,4947.0,105.6771,105.696,105.6107,105.6107,4947.0
2019-02-25 12:40:00,111.44,111.48,111.42,111.46,2200.0,105.6013,105.6392,105.5823,105.6202,2200.0
2019-02-25 12:45:00,111.44,111.44,111.32,111.34,3500.0,105.6013,105.6013,105.4875,105.5065,3500.0
2019-02-25 12:50:00,111.35,111.35,111.23,111.26,3152.0,105.516,105.516,105.4023,105.4307,3152.0
2019-02-25 12:55:00,111.17,111.18,111.09,111.18,3100.0,105.3454,105.3549,105.2696,105.3549,3100.0
2019-02-25 13:00:00,111.17,111.26,111.16,111.26,3301.0,105.3454,105.4307,105.3359,105.4307,3301.0
2019-02-25 13:05:00,111.27,111.28,111.22,111.22,2400.0,105.4402,105.4496,105.3928,105.3928,2400.0
2019-02-25 13:10:00,111.23,111.24,111.18,111.18,3200.0,105.4023,105.4117,105.3549,105.3549,3200.0
2019-02-25 13:15:00,111.19,111.28,111.19,111.23,5063.0,105.3644,105.4496,105.3644,105.4023,5063.0
2019-02-25 13:20:00,111.21,111.25,111.21,111.25,1793.0,105.3833,105.4212,105.3833,105.4212,1793.0
2019-02-25 13:25:00,111.26,111.31,111.22,111.31,53850.0,105.4307,105.4781,105.3928,105.4781,53850.0
2019-02-25 13:30:00,111.28,111.3,111.14,111.15,5497.0,105.4496,105.4686,105.317,105.3265,5497.0
2019-02-25 13:35:00,111.12,111.17,111.12,111.15,4600.0,105.298,105.3454,105.298,105.3265,4600.0
2019-02-25 13:40:00,111.18,111.33,111.17,111.31,5151.0,105.3549,105.497,105.3454,105.4781,5151.0
2019-02-25 13:45:00,111.3,111.34,111.26,111.34,4300.0,105.4686,105.5065,105.4307,105.5065,4300.0
2019-02-25 13:50:00,111.34,111.34,111.18,111.18,4903.0,105.5065,105.5065,105.3549,105.3549,4903.0
2019-02-25 13:55:00,111.19,111.25,111.15,111.15,6762.0,105.3644,105.4212,105.3265,105.3265,6762.0
2019-02-25 14:00:00,111.18,111.21,111.16,111.2,1900.0,105.3549,105.3833,105.3359,105.3738,1900.0
2019-02-25 14:05:00,111.16,111.18,111.15,111.15,4620.0,105.3359,105.3549,105.3265,105.3265,4620.0
2019-02-25 14:10:00,111.18,111.21,111.15,111.18,2617.0,105.3549,105.3833,105.3265,105.3549,2617.0
2019-02-25 14:15:00,111.21,111.21,111.16,111.16,2401.0,105.3833,105.3833,105.3359,105.3359,2401.0
2019-02-25 14:20:00,111.15,111.18,111.15,111.15,1000.0,105.3265,105.3549,105.3265,105.3265,1000.0
2019-02-25 14:25:00,111.17,111.18,111.14,111.14,6143.0,105.3454,105.3549,105.317,105.317,6143.0
2019-02-25 14:30:00,111.15,111.17,111.1,111.17,12622.0,105.3265,105.3454,105.2791,105.3454,12622.0
2019-02-25 14:35:00,111.17,111.25,111.17,111.24,6299.0,105.3454,105.4212,105.3454,105.4117,6299.0
2019-02-25 14:40:00,111.23,111.26,111.22,111.24,2795.0,105.4023,105.4307,105.3928,105.4117,2795.0
2019-02-25 14:45:00,111.24,111.33,111.23,111.3,8449.0,105.4117,105.497,105.4023,105.4686,8449.0
2019-02-25 14:50:00,111.3,111.34,111.26,111.26,30500.0,105.4686,105.5065,105.4307,105.4307,30500.0
2019-02-25 14:55:00,111.22,111.3,111.22,111.29,4090.0,105.3928,105.4686,105.3928,105.4591,4090.0
2019-02-25 15:00:00,111.27,111.27,111.19,111.19,6507.0,105.4402,105.4402,105.3644,105.3644,6507.0
2019-02-25 15:05:00,111.2,111.26,111.18,111.2,5100.0,105.3738,105.4307,105.3549,105.3738,5100.0
2019-02-25 15:10:00,111.21,111.24,111.2,111.24,3242.0,105.3833,105.4117,105.3738,105.4117,3242.0
2019-02-25 15:15:00,111.24,111.25,111.18,111.18,9853.0,105.4117,105.4212,105.3549,105.3549,9853.0
2019-02-25 15:20:00,111.18,111.18,110.82,110.82,8825.0,105.3549,105.3549,105.0137,105.0137,8825.0
2019-02-25 15:25:00,110.84,110.87,110.65,110.66,9726.0,105.0327,105.0611,104.8526,104.8621,9726.0
2019-02-25 15:30:00,110.63,110.82,110.59,110.81,19559.0,104.8337,105.0137,104.7958,105.0043,19559.0
2019-02-25 15:35:00,110.81,110.81,110.6,110.63,66803.0,105.0043,105.0043,104.8053,104.8337,66803.0
2019-02-25 15:40:00,110.63,110.64,110.51,110.52,14055.0,104.8337,104.8432,104.72,104.7295,14055.0
2019-02-25 15:45:00,110.51,110.52,110.45,110.51,16245.0,104.72,104.7295,104.6631,104.72,16245.0
2019-02-25 15:50:00,110.5,110.5,110.37,110.37,62693.0,104.7105,104.7105,104.5873,104.5873,62693.0
2019-02-25 15:55:00,110.38,110.47,110.34,110.39,80047.0,104.5968,104.6821,104.5589,104.6063,80047.0
2019-02-26 09:30:00,110.36,110.36,109.89,110.22,5796.0,104.5778,104.5778,104.1325,104.4452,5796.0
2019-02-26 09:35:00,110.17,110.19,109.75,109.75,4373.0,104.3978,104.4167,103.9998,103.9998,4373.0
2019-02-26 09:40:00,109.83,109.93,109.68,109.93,2622.0,104.0756,104.1704,103.9335,104.1704,2622.0
2019-02-26 09:45:00,110.02,110.02,109.73,109.73,3581.0,104.2557,104.2557,103.9808,103.9808,3581.0
2019-02-26 09:50:00,109.74,109.88,109.68,109.87,5300.0,103.9903,104.123,103.9335,104.1135,5300.0
2019-02-26 09:55:00,109.93,110.03,109.78,109.78,18758.0,104.1704,104.2651,104.0282,104.0282,18758.0
2019-02-26 10:00:00,109.73,109.96,109.69,109.9,7850.0,103.9808,104.1988,103.9429,104.1419,7850.0
2019-02-26 10:05:00,109.83,109.87,109.56,109.56,9022.0,104.0756,104.1135,103.8198,103.8198,9022.0
2019-02-26 10:10:00,109.51,109.71,109.41,109.71,39048.0,103.7724,103.9619,103.6776,103.9619,39048.0
2019-02-26 10:15:00,109.73,109.96,109.73,109.81,3397.0,103.9808,104.1988,103.9808,104.0567,3397.0
2019-02-26 10:20:00,109.81,109.84,109.62,109.66,5221.0,104.0567,104.0851,103.8766,103.9145,5221.0
2019-02-26 10:25:00,109.66,109.66,109.45,109.51,15514.0,103.9145,103.9145,103.7155,103.7724,15514.0
2019-02-26 10:30:00,109.52,109.77,109.52,109.77,4074.0,103.7819,104.0188,103.7819,104.0188,4074.0
2019-02-26 10:35:00,109.78,109.87,109.76,109.76,2700.0,104.0282,104.1135,104.0093,104.0093,2700.0
2019-02-26 10:40:00,109.8,109.8,109.56,109.65,5989.0,104.0472,104.0472,103.8198,103.905,5989.0
2019-02-26 10:45:00,109.59,109.82,109.56,109.8,18344.0,103.8482,104.0661,103.8198,104.0472,18344.0
2019-02-26 10:50:00,109.87,109.9,109.73,109.77,12491.0,104.1135,104.1419,103.9808,104.0188,12491.0
2019-02-26 10:55:00,109.81,109.87,109.76,109.84,11767.0,104.0567,104.1135,104.0093,104.0851,11767.0
2019-02-26 11:00:00,109.85,110.03,109.76,109.96,38400.0,104.0946,104.2651,104.0093,104.1988,38400.0
2019-02-26 11:05:00,109.95,110.12,109.88,110.12,9000.0,104.1893,104.3504,104.123,104.3504,9000.0
2019-02-26 11:10:00,110.11,110.34,110.09,110.34,2300.0,104.3409,104.5589,104.322,104.5589,2300.0
2019-02-26 11:15:00,110.34,110.39,110.07,110.18,29382.0,104.5589,104.6063,104.303,104.4073,29382.0
2019-02-26 11:20:00,110.18,110.18,110.05,110.09,2945.0,104.4073,104.4073,104.2841,104.322,2945.0
2019-02-26 11:25:00,110.1,110.1,110.0,110.07,6601.0,104.3315,104.3315,104.2367,104.303,6601.0
2019-02-26 11:30:00,110.1,110.12,110.0,110.12,9977.0,104.3315,104.3504,104.2367,104.3504,9977.0
2019-02-26 11:35:00,110.1,110.1,110.05,110.05,2145.0,104.3315,104.3315,104.2841,104.2841,2145.0
2019-02-26 11:40:00,110.12,110.13,110.07,110.11,1800.0,104.3504,104.3599,104.303,104.3409,1800.0
2019-02-26 11:45:00,110.13,110.18,110.09,110.18,2200.0,104.3599,104.4073,104.322,104.4073,2200.0
2019-02-26 11:50:00,110.18,110.25,110.14,110.25,2300.0,104.4073,104.4736,104.3694,104.4736,2300.0
2019-02-26 11:55:00,110.26,110.26,110.07,110.08,1900.0,104.4831,104.4831,104.303,104.3125,1900.0
2019-02-26 12:00:00,110.11,110.14,110.02,110.14,5790.0,104.3409,104.3694,104.2557,104.3694,5790.0
2019-02-26 12:05:00,110.11,110.2,110.06,110.12,64610.0,104.3409,104.4262,104.2936,104.3504,64610.0
2019-02-26 12:10:00,110.11,110.24,110.1,110.23,5300.0,104.3409,104.4641,104.3315,104.4547,5300.0
2019-02-26 12:15:00,110.19,110.2,110.15,110.16,2600.0,104.4167,104.4262,104.3788,104.3883,2600.0
2019-02-26 12:20:00,110.16,110.22,110.16,110.22,3600.0,104.3883,104.4452,104.3883,104.4452,3600.0
2019-02-26 12:25:00,110.22,110.22,110.19,110.2,3200.0,104.4452,104.4452,104.4167,104.4262,3200.0
2019-02-26 12:30:00,110.21,110.25,110.18,110.21,10164.0,104.4357,104.4736,104.4073,104.4357,10164.0
2019-02-26 12:35:00,110.2,110.24,110.17,110.23,4630.0,104.4262,104.4641,104.3978,104.4547,4630.0
2019-02-26 12:40:00,110.25,110.31,110.21,110.28,7037.0,104.4736,104.5305,104.4357,104.502,7037.0
2019-02-26 12:45:00,110.27,110.32,110.22,110.28,9599.0,104.4926,104.5399,104.4452,104.502,9599.0
2019-02-26 12:50:00,110.29,110.34,110.24,110.31,6099.0,104.5115,104.5589,104.4641,104.5305,6099.0
2019-02-26 12:55:00,110.28,110.42,110.28,110.37,10399.0,104.502,104.6347,104.502,104.5873,10399.0
2019-02-26 13:00:00,110.39,110.54,110.39,110.5,5543.0,104.6063,104.7484,104.6063,104.7105,5543.0
2019-02-26 13:05:00,110.5,110.53,110.47,110.49,13237.0,104.7105,104.7389,104.6821,104.701,13237.0
2019-02-26 13:10:00,110.49,110.63,110.49,110.63,6005.0,104.701,104.8337,104.701,104.8337,6005.0
2019-02-26 13:15:00,110.64,110.71,110.64,110.68,6859.0,104.8432,104.9095,104.8432,104.8811,6859.0
2019-02-26 13:20:00,110.68,110.69,110.66,110.68,4660.0,104.8811,104.8906,104.8621,104.8811,4660.0
2019-02-26 13:25:00,110.68,110.69,110.64,110.67,4962.0,104.8811,104.8906,104.8432,104.8716,4962.0
2019-02-26 13:30:00,110.66,110.7,110.62,110.68,71178.0,104.8621,104.9,104.8242,104.8811,71178.0
2019-02-26 13:35:00,110.69,110.71,110.48,110.53,46477.0,104.8906,104.9095,104.6916,104.7389,46477.0
2019-02-26 13:40:00,110.54,110.54,110.5,110.52,24636.0,104.7484,104.7484,104.7105,104.7295,24636.0
2019-02-26 13:45:00,110.52,110.59,110.5,110.57,5610.0,104.7295,104.7958,104.7105,104.7768,5610.0
2019-02-26 13:50:00,110.56,110.56,110.51,110.52,1746.0,104.7674,104.7674,104.72,104.7295,1746.0
2019-02-26 13:55:00,110.54,110.54,110.43,110.47,6401.0,104.7484,104.7484,104.6442,104.6821,6401.0
2019-02-26 14:00:00,110.43,110.46,110.42,110.44,3000.0,104.6442,104.6726,104.6347,104.6537,3000.0
2019-02-26 14:05:00,110.41,110.44,110.41,110.41,900.0,104.6252,104.6537,104.6252,104.6252,900.0
2019-02-26 14:10:00,110.37,110.44,110.37,110.42,3100.0,104.5873,104.6537,104.5873,104.6347,3100.0
2019-02-26 14:15:00,110.42,110.42,110.4,110.41,7647.0,104.6347,104.6347,104.6157,104.6252,7647.0
2019-02-26 14:20:00,110.4,110.44,110.39,110.43,4945.0,104.6157,104.6537,104.6063,104.6442,4945.0
2019-02-26 14:25:00,110.41,110.57,110.4,110.43,15111.0,104.6252,104.7768,104.6157,104.6442,15111.0
2019-02-26 14:30:00,110.43,110.6,110.43,110.56,15424.0,104.6442,104.8053,104.6442,104.7674,15424.0
2019-02-26 14:35:00,110.57,110.6,110.54,110.59,1700.0,104.7768,104.8053,104.7484,104.7958,1700.0
2019-02-26 14:40:00,110.62,110.73,110.61,110.68,2200.0,104.8242,104.9285,104.8147,104.8811,2200.0
2019-02-26 14:45:00,110.71,110.72,110.68,110.72,1701.0,104.9095,104.919,104.8811,104.919,1701.0
2019-02-26 14:50:00,110.74,110.74,110.59,110.62,3297.0,104.9379,104.9379,104.7958,104.8242,3297.0
2019-02-26 14:55:00,110.64,110.64,110.53,110.56,2354.0,104.8432,104.8432,104.7389,104.7674,2354.0
2019-02-26 15:00:00,110.56,110.65,110.54,110.65,2300.0,104.7674,104.8526,104.7484,104.8526,2300.0
2019-02-26 15:05:00,110.66,110.7,110.64,110.66,1561.0,104.8621,104.9,104.8432,104.8621,1561.0
2019-02-26 15:10:00,110.69,110.76,110.68,110.7,3212.0,104.8906,104.9569,104.8811,104.9,3212.0
2019-02-26 15:15:00,110.72,110.79,110.69,110.76,2409.0,104.919,104.9853,104.8906,104.9569,2409.0
2019-02-26 15:20:00,110.79,110.79,110.74,110.77,2454.0,104.9853,104.9853,104.9379,104.9664,2454.0
2019-02-26 15:25:00,110.75,110.82,110.75,110.81,7007.0,104.9474,105.0137,104.9474,105.0043,7007.0
2019-02-26 15:30:00,110.8,110.88,110.79,110.8,19520.0,104.9948,105.0706,104.9853,104.9948,19520.0
2019-02-26 15:35:00,110.8,110.83,110.79,110.82,17471.0,104.9948,105.0232,104.9853,105.0137,17471.0
2019-02-26 15:40:00,110.84,110.87,110.77,110.77,41873.0,105.0327,105.0611,104.9664,104.9664,41873.0
2019-02-26 15:45:00,110.77,110.78,110.74,110.75,14321.0,104.9664,104.9758,104.9379,104.9474,14321.0
2019-02-26 15:50:00,110.76,110.97,110.76,110.96,40597.0,104.9569,105.1559,104.9569,105.1464,40597.0
2019-02-26 15:55:00,110.96,111.0,110.91,110.96,86165.0,105.1464,105.1843,105.099,105.1464,86165.0
2019-02-27 09:30:00,110.78,111.14,110.59,111.14,6724.0,104.9758,105.317,104.7958,105.317,6724.0
2019-02-27 09:35:00,111.04,111.28,110.86,111.14,9864.0,105.2222,105.4496,105.0516,105.317,9864.0
2019-02-27 09:40:00,111.17,111.25,110.98,110.98,6140.0,105.3454,105.4212,105.1654,105.1654,6140.0
2019-02-27 09:45:00,110.96,111.0,110.5,110.5,2886.0,105.1464,105.1843,104.7105,104.7105,2886.0
2019-02-27 09:50:00,110.54,110.7,110.39,110.7,5116.0,104.7484,104.9,104.6063,104.9,5116.0
2019-02-27 09:55:00,110.72,110.72,110.32,110.32,4544.0,104.919,104.919,104.5399,104.5399,4544.0
2019-02-27 10:00:00,110.36,110.61,110.11,110.43,24842.0,104.5778,104.8147,104.3409,104.6442,24842.0
2019-02-27 10:05:00,110.45,110.45,109.93,109.99,10422.0,104.6631,104.6631,104.1704,104.2272,10422.0
2019-02-27 10:10:00,109.79,109.86,109.68,109.8,27581.0,104.0377,104.104,103.9335,104.0472,27581.0
2019-02-27 10:15:00,109.8,109.99,109.69,109.99,6790.0,104.0472,104.2272,103.9429,104.2272,6790.0
2019-02-27 10:20:00,109.95,110.06,109.82,109.82,28573.0,104.1893,104.2936,104.0661,104.0661,28573.0
2019-02-27 10:25:00,109.9,109.92,109.55,109.74,6536.0,104.1419,104.1609,103.8103,103.9903,6536.0
2019-02-27 10:30:00,109.7,109.81,109.61,109.69,19395.0,103.9524,104.0567,103.8671,103.9429,19395.0
2019-02-27 10:35:00,109.69,109.74,109.5,109.5,8614.0,103.9429,103.9903,103.7629,103.7629,8614.0
2019-02-27 10:40:00,109.5,109.5,109.42,109.48,5536.0,103.7629,103.7629,103.6871,103.7439,5536.0
2019-02-27 10:45:00,109.43,109.44,109.07,109.18,40217.0,103.6966,103.706,103.3554,103.4597,40217.0
2019-02-27 10:50:00,109.14,109.21,109.1,109.12,7000.0,103.4218,103.4881,103.3839,103.4028,7000.0
2019-02-27 10:55:00,109.05,109.05,108.93,109.01,21320.0,103.3365,103.3365,103.2228,103.2986,21320.0
2019-02-27 11:00:00,109.08,109.11,108.91,108.99,5700.0,103.3649,103.3933,103.2038,103.2796,5700.0
2019-02-27 11:05:00,108.98,109.04,108.93,109.04,6516.0,103.2701,103.327,103.2228,103.327,6516.0
2019-02-27 11:10:00,109.03,109.04,108.91,108.91,32100.0,103.3175,103.327,103.2038,103.2038,32100.0
2019-02-27 11:15:00,108.95,108.97,108.77,108.83,39164.0,103.2417,103.2607,103.0711,103.128,39164.0
2019-02-27 11:20:00,108.84,108.97,108.81,108.94,4258.0,103.1375,103.2607,103.1091,103.2322,4258.0
2019-02-27 11:25:00,108.96,109.06,108.96,108.96,7078.0,103.2512,103.346,103.2512,103.2512,7078.0
2019-02-27 11:30:00,108.98,109.01,108.92,108.93,5900.0,103.2701,103.2986,103.2133,103.2228,5900.0
2019-02-27 11:35:00,108.93,108.95,108.83,108.86,7050.0,103.2228,103.2417,103.128,103.1564,7050.0
2019-02-27 11:40:00,108.84,108.87,108.73,108.73,2702.0,103.1375,103.1659,103.0332,103.0332,2702.0
2019-02-27 11:45:00,108.73,108.86,108.7,108.86,17756.0,103.0332,103.1564,103.0048,103.1564,17756.0
2019-02-27 11:50:00,108.89,109.27,108.89,109.13,7800.0,103.1849,103.545,103.1849,103.4123,7800.0
2019-02-27 11:55:00,109.14,109.18,108.9,108.91,3375.0,103.4218,103.4597,103.1943,103.2038,3375.0
2019-02-27 12:00:00,108.91,109.02,108.91,109.02,2215.0,103.2038,103.308,103.2038,103.308,2215.0
2019-02-27 12:05:00,109.02,109.12,108.99,109.12,5298.0,103.308,103.4028,103.2796,103.4028,5298.0
2019-02-27 12:10:00,109.14,109.22,109.12,109.12,1605.0,103.4218,103.4976,103.4028,103.4028,1605.0
2019-02-27 12:15:00,109.12,109.14,109.08,109.12,4100.0,103.4028,103.4218,103.3649,103.4028,4100.0
2019-02-27 12:20:00,109.12,109.13,109.07,109.08,2900.0,103.4028,103.4123,103.3554,103.3649,2900.0
2019-02-27 12:25:00,109.13,109.26,109.1,109.26,3500.0,103.4123,103.5355,103.3839,103.5355,3500.0
2019-02-27 12:30:00,109.26,109.28,109.21,109.28,4140.0,103.5355,103.5544,103.4881,103.5544,4140.0
2019-02-27 12:35:00,109.3,109.3,109.23,109.3,4200.0,103.5734,103.5734,103.507,103.5734,4200.0
2019-02-27 12:40:00,109.34,109.37,109.32,109.34,1078.0,103.6113,103.6397,103.5923,103.6113,1078.0
2019-02-27 12:45:00,109.34,109.52,109.31,109.52,4800.0,103.6113,103.7819,103.5829,103.7819,4800.0
2019-02-27 12:50:00,109.54,109.55,109.48,109.49,800.0,103.8008,103.8103,103.7439,103.7534,800.0
2019-02-27 12:55:00,109.47,109.47,109.37,109.37,3600.0,103.7345,103.7345,103.6397,103.6397,3600.0
2019-02-27 13:00:00,109.36,109.42,109.34,109.34,4800.0,103.6302,103.6871,103.6113,103.6113,4800.0
2019-02-27 13:05:00,109.35,109.42,109.34,109.34,2500.0,103.6208,103.6871,103.6113,103.6113,2500.0
2019-02-27 13:10:00,109.35,109.42,109.28,109.32,9723.0,103.6208,103.6871,103.5544,103.5923,9723.0
2019-02-27 13:15:00,109.38,109.38,109.37,109.37,450.0,103.6492,103.6492,103.6397,103.6397,450.0
2019-02-27 13:20:00,109.41,109.41,109.33,109.35,7432.0,103.6776,103.6776,103.6018,103.6208,7432.0
2019-02-27 13:25:00,109.32,109.34,109.29,109.3,3794.0,103.5923,103.6113,103.5639,103.5734,3794.0
2019-02-27 13:30:00,109.3,109.34,109.28,109.3,2900.0,103.5734,103.6113,103.5544,103.5734,2900.0
2019-02-27 13:35:00,109.28,109.4,109.26,109.34,12957.0,103.5544,103.6681,103.5355,103.6113,12957.0
2019-02-27 13:40:00,109.34,109.34,109.21,109.24,2600.0,103.6113,103.6113,103.4881,103.5165,2600.0
2019-02-27 13:45:00,109.23,109.28,109.18,109.24,5500.0,103.507,103.5544,103.4597,103.5165,5500.0
2019-02-27 13:50:00,109.26,109.28,109.17,109.2,7200.0,103.5355,103.5544,103.4502,103.4786,7200.0
2019-02-27 13:55:00,109.2,109.26,109.2,109.22,3681.0,103.4786,103.5355,103.4786,103.4976,3681.0
2019-02-27 14:00:00,109.21,109.22,109.16,109.19,4715.0,103.4881,103.4976,103.4407,103.4691,4715.0
2019-02-27 14:05:00,109.19,109.24,109.16,109.18,6350.0,103.4691,103.5165,103.4407,103.4597,6350.0
2019-02-27 14:10:00,109.19,109.32,109.15,109.32,9500.0,103.4691,103.5923,103.4312,103.5923,9500.0
2019-02-27 14:15:00,109.34,109.4,109.34,109.4,4869.0,103.6113,103.6681,103.6113,103.6681,4869.0
2019-02-27 14:20:00,109.37,109.37,109.23,109.27,8540.0,103.6397,103.6397,103.507,103.545,8540.0
2019-02-27 14:25:00,109.26,109.26,109.21,109.21,5060.0,103.5355,103.5355,103.4881,103.4881,5060.0
2019-02-27 14:30:00,109.23,109.26,109.18,109.2,7210.0,103.507,103.5355,103.4597,103.4786,7210.0
2019-02-27 14:35:00,109.2,109.2,109.13,109.14,5100.0,103.4786,103.4786,103.4123,103.4218,5100.0
2019-02-27 14:40:00,109.15,109.17,109.07,109.14,5100.0,103.4312,103.4502,103.3554,103.4218,5100.0
2019-02-27 14:45:00,109.14,109.14,109.04,109.04,3100.0,103.4218,103.4218,103.327,103.327,3100.0
2019-02-27 14:50:00,109.03,109.07,108.97,109.01,4753.0,103.3175,103.3554,103.2607,103.2986,4753.0
2019-02-27 14:55:00,109.04,109.05,109.01,109.02,4997.0,103.327,103.3365,103.2986,103.308,4997.0
2019-02-27 15:00:00,109.03,109.07,109.0,109.0,5000.0,103.3175,103.3554,103.2891,103.2891,5000.0
2019-02-27 15:05:00,108.99,109.02,108.96,109.02,6600.0,103.2796,103.308,103.2512,103.308,6600.0
2019-02-27 15:10:00,109.01,109.07,109.0,109.03,5293.0,103.2986,103.3554,103.2891,103.3175,5293.0
2019-02-27 15:15:00,109.02,109.06,109.01,109.03,5995.0,103.308,103.346,103.2986,103.3175,5995.0
2019-02-27 15:20:00,109.03,109.03,108.96,108.99,7039.0,103.3175,103.3175,103.2512,103.2796,7039.0
2019-02-27 15:25:00,109.0,109.02,108.96,108.97,41266.0,103.2891,103.308,103.2512,103.2607,41266.0
2019-02-27 15:30:00,108.98,109.04,108.95,109.03,9004.0,103.2701,103.327,103.2417,103.3175,9004.0
2019-02-27 15:35:00,109.03,109.05,108.98,109.01,11388.0,103.3175,103.3365,103.2701,103.2986,11388.0
2019-02-27 15:40:00,109.01,109.01,108.9,108.92,12644.0,103.2986,103.2986,103.1943,103.2133,12644.0
2019-02-27 15:45:00,108.9,108.91,108.78,108.83,21844.0,103.1943,103.2038,103.0806,103.128,21844.0
2019-02-27 15:50:00,108.83,108.85,108.73,108.75,39175.0,103.128,103.147,103.0332,103.0522,39175.0
2019-02-27 15:55:00,108.76,108.83,108.7,108.75,51530.0,103.0617,103.128,103.0048,103.0522,51530.0
2019-02-28 09:30:00,108.84,109.12,108.26,108.96,9420.0,103.1375,103.4028,102.5879,103.2512,9420.0
2019-02-28 09:35:00,108.88,109.51,108.88,109.45,9839.0,103.1754,103.7724,103.1754,103.7155,9839.0
2019-02-28 09:40:00,109.46,109.53,109.29,109.34,6113.0,103.725,103.7913,103.5639,103.6113,6113.0
2019-02-28 09:45:00,109.38,109.48,109.17,109.17,2509.0,103.6492,103.7439,103.4502,103.4502,2509.0
2019-02-28 09:50:00,109.12,109.38,109.12,109.34,3800.0,103.4028,103.6492,103.4028,103.6113,3800.0
2019-02-28 09:55:00,109.39,109.39,109.12,109.19,3200.0,103.6587,103.6587,103.4028,103.4691,3200.0
2019-02-28 10:00:00,109.2,109.2,108.93,109.06,4622.0,103.4786,103.4786,103.2228,103.346,4622.0
2019-02-28 10:05:00,109.1,109.19,108.95,108.95,11775.0,103.3839,103.4691,103.2417,103.2417,11775.0
2019-02-28 10:10:00,109.01,109.18,108.88,109.08,16996.0,103.2986,103.4597,103.1754,103.3649,16996.0
2019-02-28 10:15:00,109.07,109.33,108.96,109.33,20701.0,103.3554,103.6018,103.2512,103.6018,20701.0
2019-02-28 10:20:00,109.5,109.58,109.45,109.53,2000.0,103.7629,103.8387,103.7155,103.7913,2000.0
2019-02-28 10:25:00,109.53,109.62,109.42,109.59,2300.0,103.7913,103.8766,103.6871,103.8482,2300.0
2019-02-28 10:30:00,109.6,109.65,109.38,109.4,4363.0,103.8577,103.905,103.6492,103.6681,4363.0
2019-02-28 10:35:00,109.4,109.42,109.36,109.38,3242.0,103.6681,103.6871,103.6302,103.6492,3242.0
2019-02-28 10:40:00,109.38,109.58,109.35,109.48,15682.0,103.6492,103.8387,103.6208,103.7439,15682.0
2019-02-28 10:45:00,109.47,109.55,109.47,109.5,2700.0,103.7345,103.8103,103.7345,103.7629,2700.0
2019-02-28 10:50:00,109.5,109.5,109.37,109.46,3400.0,103.7629,103.7629,103.6397,103.725,3400.0
2019-02-28 10:55:00,109.46,109.47,109.39,109.43,4299.0,103.725,103.7345,103.6587,103.6966,4299.0
2019-02-28 11:00:00,109.42,109.44,109.36,109.39,3700.0,103.6871,103.706,103.6302,103.6587,3700.0
2019-02-28 11:05:00,109.43,109.43,109.36,109.4,2600.0,103.6966,103.6966,103.6302,103.6681,2600.0
2019-02-28 11:10:00,109.41,109.42,109.36,109.42,5335.0,103.6776,103.6871,103.6302,103.6871,5335.0
2019-02-28 11:15:00,109.4,109.49,109.38,109.44,9353.0,103.6681,103.7534,103.6492,103.706,9353.0
2019-02-28 11:20:00,109.43,109.65,109.41,109.6,5650.0,103.6966,103.905,103.6776,103.8577,5650.0
2019-02-28 11:25:00,109.59,109.64,109.51,109.53,3069.0,103.8482,103.8956,103.7724,103.7913,3069.0
2019-02-28 11:30:00,109.59,109.61,109.54,109.58,4697.0,103.8482,103.8671,103.8008,103.8387,4697.0
2019-02-28 11:35:00,109.56,109.57,109.49,109.54,10129.0,103.8198,103.8292,103.7534,103.8008,10129.0
2019-02-28 11:40:00,109.54,109.57,109.49,109.54,9242.0,103.8008,103.8292,103.7534,103.8008,9242.0
2019-02-28 11:45:00,109.52,109.7,109.51,109.69,7549.0,103.7819,103.9524,103.7724,103.9429,7549.0
2019-02-28 11:50:00,109.68,109.85,109.68,109.85,3025.0,103.9335,104.0946,103.9335,104.0946,3025.0
2019-02-28 11:55:00,109.85,109.85,109.72,109.72,5204.0,104.0946,104.0946,103.9714,103.9714,5204.0
2019-02-28 12:00:00,109.75,109.76,109.7,109.74,800.0,103.9998,104.0093,103.9524,103.9903,800.0
2019-02-28 12:05:00,109.74,109.78,109.72,109.73,5598.0,103.9903,104.0282,103.9714,103.9808,5598.0
2019-02-28 12:10:00,109.73,109.8,109.69,109.8,7120.0,103.9808,104.0472,103.9429,104.0472,7120.0
2019-02-28 12:15:00,109.8,109.82,109.76,109.78,5000.0,104.0472,104.0661,104.0093,104.0282,5000.0
2019-02-28 12:20:00,109.77,109.81,109.75,109.77,3700.0,104.0188,104.0567,103.9998,104.0188,3700.0
2019-02-28 12:25:00,109.75,109.81,109.74,109.81,1905.0,103.9998,104.0567,103.9903,104.0567,1905.0
2019-02-28 12:30:00,109.79,109.85,109.75,109.76,8899.0,104.0377,104.0946,103.9998,104.0093,8899.0
2019-02-28 12:35:00,109.75,109.75,109.64,109.64,1500.0,103.9998,103.9998,103.8956,103.8956,1500.0
2019-02-28 12:40:00,109.64,109.68,109.64,109.64,901.0,103.8956,103.9335,103.8956,103.8956,901.0
2019-02-28 12:45:00,109.59,109.64,109.58,109.58,3209.0,103.8482,103.8956,103.8387,103.8387,3209.0
2019-02-28 12:50:00,109.61,109.61,109.57,109.58,800.0,103.8671,103.8671,103.8292,103.8387,800.0
2019-02-28 12:55:00,109.61,109.67,109.6,109.65,2751.0,103.8671,103.924,103.8577,103.905,2751.0
2019-02-28 13:00:00,109.65,109.65,109.63,109.64,1200.0,103.905,103.905,103.8861,103.8956,1200.0
2019-02-28 13:05:00,109.61,109.61,109.55,109.55,1200.0,103.8671,103.8671,103.8103,103.8103,1200.0
2019-02-28 13:10:00,109.54,109.57,109.52,109.55,2020.0,103.8008,103.8292,103.7819,103.8103,2020.0
2019-02-28 13:15:00,109.55,109.57,109.54,109.55,1300.0,103.8103,103.8292,103.8008,103.8103,1300.0
2019-02-28 13:20:00,109.55,109.58,109.51,109.51,1800.0,103.8103,103.8387,103.7724,103.7724,1800.0
2019-02-28 13:25:00,109.5,109.57,109.49,109.55,4792.0,103.7629,103.8292,103.7534,103.8103,4792.0
2019-02-28 13:30:00,109.54,109.55,109.46,109.47,6320.0,103.8008,103.8103,103.725,103.7345,6320.0
2019-02-28 13:35:00,109.46,109.46,109.44,109.44,1000.0,103.725,103.725,103.706,103.706,1000.0
2019-02-28 13:40:00,109.46,109.48,109.41,109.41,2300.0,103.725,103.7439,103.6776,103.6776,2300.0
2019-02-28 13:45:00,109.37,109.37,109.3,109.35,2400.0,103.6397,103.6397,103.5734,103.6208,2400.0
2019-02-28 13:50:00,109.34,109.38,109.33,109.34,3100.0,103.6113,103.6492,103.6018,103.6113,3100.0
2019-02-28 13:55:00,109.36,109.37,109.32,109.37,2000.0,103.6302,103.6397,103.5923,103.6397,2000.0
2019-02-28 14:00:00,109.36,109.43,109.33,109.36,5053.0,103.6302,103.6966,103.6018,103.6302,5053.0
2019-02-28 14:05:00,109.35,109.37,109.34,109.35,2000.0,103.6208,103.6397,103.6113,103.6208,2000.0
2019-02-28 14:10:00,109.32,109.44,109.31,109.44,3400.0,103.5923,103.706,103.5829,103.706,3400.0
2019-02-28 14:15:00,109.43,109.6,109.43,109.59,2400.0,103.6966,103.8577,103.6966,103.8482,2400.0
2019-02-28 14:20:00,109.63,109.66,109.6,109.63,2641.0,103.8861,103.9145,103.8577,103.8861,2641.0
2019-02-28 14:25:00,109.66,109.71,109.51,109.71,19656.0,103.9145,103.9619,103.7724,103.9619,19656.0
2019-02-28 14:30:00,109.72,109.77,109.56,109.59,14207.0,103.9714,104.0188,103.8198,103.8482,14207.0
2019-02-28 14:35:00,109.59,109.71,109.59,109.69,5517.0,103.8482,103.9619,103.8482,103.9429,5517.0
2019-02-28 14:40:00,109.65,109.69,109.64,109.69,5527.0,103.905,103.9429,103.8956,103.9429,5527.0
2019-02-28 14:45:00,109.68,109.7,109.57,109.58,2600.0,103.9335,103.9524,103.8292,103.8387,2600.0
2019-02-28 14:50:00,109.58,109.64,109.57,109.6,1000.0,103.8387,103.8956,103.8292,103.8577,1000.0
2019-02-28 14:55:00,109.6,109.66,109.6,109.63,3201.0,103.8577,103.9145,103.8577,103.8861,3201.0
2019-02-28 15:00:00,109.6,109.69,109.6,109.67,2500.0,103.8577,103.9429,103.8577,103.924,2500.0
2019-02-28 15:05:00,109.63,109.65,109.62,109.65,1120.0,103.8861,103.905,103.8766,103.905,1120.0
2019-02-28 15:10:00,109.62,109.62,109.6,109.62,2129.0,103.8766,103.8766,103.8577,103.8766,2129.0
2019-02-28 15:15:00,109.62,109.64,109.58,109.64,3303.0,103.8766,103.8956,103.8387,103.8956,3303.0
2019-02-28 15:20:00,109.64,109.66,109.6,109.6,4088.0,103.8956,103.9145,103.8577,103.8577,4088.0
2019-02-28 15:25:00,109.63,109.71,109.62,109.69,3900.0,103.8861,103.9619,103.8766,103.9429,3900.0
2019-02-28 15:30:00,109.68,109.77,109.66,109.75,7800.0,103.9335,104.0188,103.9145,103.9998,7800.0
2019-02-28 15:35:00,109.78,109.79,109.68,109.72,7701.0,104.0282,104.0377,103.9335,103.9714,7701.0
2019-02-28 15:40:00,109.72,109.8,109.64,109.73,9515.0,103.9714,104.0472,103.8956,103.9808,9515.0
2019-02-28 15:45:00,109.7,109.73,109.58,109.61,17917.0,103.9524,103.9808,103.8387,103.8671,17917.0
2019-02-28 15:50:00,109.6,109.61,109.53,109.53,16974.0,103.8577,103.8671,103.7913,103.7913,16974.0
2019-02-28 15:55:00,109.53,109.6,109.44,109.51,48528.0,103.7913,103.8577,103.706,103.7724,48528.0
2019-03-01 09:30:00,109.99,110.06,109.96,109.96,6227.0,104.2272,104.2936,104.1988,104.1988,6227.0
2019-03-01 09:35:00,110.09,110.36,110.08,110.12,4910.0,104.322,104.5778,104.3125,104.3504,4910.0
2019-03-01 09:40:00,110.11,110.16,110.05,110.05,2600.0,104.3409,104.3883,104.2841,104.2841,2600.0
2019-03-01 09:45:00,109.96,110.13,109.95,110.11,3590.0,104.1988,104.3599,104.1893,104.3409,3590.0
2019-03-01 09:50:00,110.1,110.17,110.1,110.1,4200.0,104.3315,104.3978,104.3315,104.3315,4200.0
2019-03-01 09:55:00,110.08,110.11,110.05,110.05,2000.0,104.3125,104.3409,104.2841,104.2841,2000.0
2019-03-01 10:00:00,109.96,109.98,109.84,109.98,2600.0,104.1988,104.2178,104.0851,104.2178,2600.0
2019-03-01 10:05:00,109.96,110.0,109.9,110.0,1400.0,104.1988,104.2367,104.1419,104.2367,1400.0
2019-03-01 10:10:00,110.0,110.1,109.87,109.9,3413.0,104.2367,104.3315,104.1135,104.1419,3413.0
2019-03-01 10:15:00,109.82,109.92,109.81,109.92,2571.0,104.0661,104.1609,104.0567,104.1609,2571.0
2019-03-01 10:20:00,109.93,109.99,109.88,109.92,3200.0,104.1704,104.2272,104.123,104.1609,3200.0
2019-03-01 10:25:00,109.92,109.99,109.82,109.82,7738.0,104.1609,104.2272,104.0661,104.0661,7738.0
2019-03-01 10:30:00,109.83,109.84,109.61,109.73,3709.0,104.0756,104.0851,103.8671,103.9808,3709.0
2019-03-01 10:35:00,109.73,109.75,109.67,109.72,1500.0,103.9808,103.9998,103.924,103.9714,1500.0
2019-03-01 10:40:00,109.65,109.65,109.57,109.61,1800.0,103.905,103.905,103.8292,103.8671,1800.0
2019-03-01 10:45:00,109.56,109.62,109.53,109.59,3438.0,103.8198,103.8766,103.7913,103.8482,3438.0
2019-03-01 10:50:00,109.58,109.6,109.48,109.52,2987.0,103.8387,103.8577,103.7439,103.7819,2987.0
2019-03-01 10:55:00,109.56,109.63,109.52,109.58,3700.0,103.8198,103.8861,103.7819,103.8387,3700.0
2019-03-01 11:00:00,109.62,109.63,109.46,109.46,5026.0,103.8766,103.8861,103.725,103.725,5026.0
2019-03-01 11:05:00,109.45,109.54,109.45,109.51,2100.0,103.7155,103.8008,103.7155,103.7724,2100.0
2019-03-01 11:10:00,109.54,109.54,109.42,109.43,5600.0,103.8008,103.8008,103.6871,103.6966,5600.0
2019-03-01 11:15:00,109.43,109.47,109.39,109.47,2901.0,103.6966,103.7345,103.6587,103.7345,2901.0
2019-03-01 11:20:00,109.44,109.44,109.27,109.34,29445.0,103.706,103.706,103.545,103.6113,29445.0
2019-03-01 11:25:00,109.35,109.4,109.18,109.18,5094.0,103.6208,103.6681,103.4597,103.4597,5094.0
2019-03-01 11:30:00,109.23,109.3,109.23,109.28,6300.0,103.507,103.5734,103.507,103.5544,6300.0
2019-03-01 11:35:00,109.3,109.39,109.27,109.39,4370.0,103.5734,103.6587,103.545,103.6587,4370.0
2019-03-01 11:40:00,109.38,109.39,109.33,109.33,2623.0,103.6492,103.6587,103.6018,103.6018,2623.0
2019-03-01 11:45:00,109.34,109.34,109.18,109.18,3168.0,103.6113,103.6113,103.4597,103.4597,3168.0
2019-03-01 11:50:00,109.21,109.21,109.07,109.07,2973.0,103.4881,103.4881,103.3554,103.3554,2973.0
2019-03-01 11:55:00,109.06,109.09,109.0,109.06,8282.0,103.346,103.3744,103.2891,103.346,8282.0
2019-03-01 12:00:00,109.08,109.18,109.07,109.18,4900.0,103.3649,103.4597,103.3554,103.4597,4900.0
2019-03-01 12:05:00,109.2,109.23,109.2,109.21,1800.0,103.4786,103.507,103.4786,103.4881,1800.0
2019-03-01 12:10:00,109.21,109.28,109.18,109.28,3874.0,103.4881,103.5544,103.4597,103.5544,3874.0
2019-03-01 12:15:00,109.3,109.57,109.3,109.52,7888.0,103.5734,103.8292,103.5734,103.7819,7888.0
2019-03-01 12:20:00,109.53,109.54,109.47,109.49,9900.0,103.7913,103.8008,103.7345,103.7534,9900.0
2019-03-01 12:25:00,109.51,109.61,109.46,109.55,21419.0,103.7724,103.8671,103.725,103.8103,21419.0
2019-03-01 12:30:00,109.59,109.72,109.55,109.56,11785.0,103.8482,103.9714,103.8103,103.8198,11785.0
2019-03-01 12:35:00,109.56,109.62,109.54,109.57,8404.0,103.8198,103.8766,103.8008,103.8292,8404.0
2019-03-01 12:40:00,109.54,109.57,109.53,109.57,2102.0,103.8008,103.8292,103.7913,103.8292,2102.0
2019-03-01 12:45:00,109.58,109.63,109.54,109.63,3550.0,103.8387,103.8861,103.8008,103.8861,3550.0
2019-03-01 12:50:00,109.65,109.73,109.63,109.65,33433.0,103.905,103.9808,103.8861,103.905,33433.0
2019-03-01 12:55:00,109.63,109.68,109.6,109.61,2002.0,103.8861,103.9335,103.8577,103.8671,2002.0
2019-03-01 13:00:00,109.61,109.62,109.53,109.55,2532.0,103.8671,103.8766,103.7913,103.8103,2532.0
2019-03-01 13:05:00,109.55,109.74,109.55,109.7,4534.0,103.8103,103.9903,103.8103,103.9524,4534.0
2019-03-01 13:10:00,109.68,109.72,109.67,109.7,2800.0,103.9335,103.9714,103.924,103.9524,2800.0
2019-03-01 13:15:00,109.67,109.71,109.65,109.7,5400.0,103.924,103.9619,103.905,103.9524,5400.0
2019-03-01 13:20:00,109.7,109.74,109.69,109.7,6101.0,103.9524,103.9903,103.9429,103.9524,6101.0
2019-03-01 13:25:00,109.71,109.88,109.7,109.88,9980.0,103.9619,104.123,103.9524,104.123,9980.0
2019-03-01 13:30:00,109.91,110.0,109.88,109.99,2301.0,104.1514,104.2367,104.123,104.2272,2301.0
2019-03-01 13:35:00,109.98,110.01,109.97,109.97,1790.0,104.2178,104.2462,104.2083,104.2083,1790.0
2019-03-01 13:40:00,109.94,109.94,109.89,109.89,500.0,104.1798,104.1798,104.1325,104.1325,500.0
2019-03-01 13:45:00,109.91,109.91,109.75,109.76,2600.0,104.1514,104.1514,103.9998,104.0093,2600.0
2019-03-01 13:50:00,109.72,109.83,109.72,109.83,2226.0,103.9714,104.0756,103.9714,104.0756,2226.0
2019-03-01 13:55:00,109.85,109.85,109.78,109.78,2716.0,104.0946,104.0946,104.0282,104.0282,2716.0
2019-03-01 14:00:00,109.79,109.86,109.79,109.81,3066.0,104.0377,104.104,104.0377,104.0567,3066.0
2019-03-01 14:05:00,109.81,109.82,109.67,109.7,22534.0,104.0567,104.0661,103.924,103.9524,22534.0
2019-03-01 14:10:00,109.71,109.85,109.71,109.8,6818.0,103.9619,104.0946,103.9619,104.0472,6818.0
2019-03-01 14:15:00,109.84,109.84,109.7,109.81,32773.0,104.0851,104.0851,103.9524,104.0567,32773.0
2019-03-01 14:20:00,109.81,109.98,109.79,109.97,4343.0,104.0567,104.2178,104.0377,104.2083,4343.0
2019-03-01 14:25:00,109.98,110.1,109.98,110.1,3107.0,104.2178,104.3315,104.2178,104.3315,3107.0
2019-03-01 14:30:00,110.12,110.15,110.09,110.15,7421.0,104.3504,104.3788,104.322,104.3788,7421.0
2019-03-01 14:35:00,110.17,110.17,110.03,110.13,6106.0,104.3978,104.3978,104.2651,104.3599,6106.0
2019-03-01 14:40:00,110.13,110.2,109.98,110.0,14288.0,104.3599,104.4262,104.2178,104.2367,14288.0
2019-03-01 14:45:00,110.0,110.02,109.97,110.0,6808.0,104.2367,104.2557,104.2083,104.2367,6808.0
2019-03-01 14:50:00,110.0,110.02,109.98,110.0,8602.0,104.2367,104.2557,104.2178,104.2367,8602.0
2019-03-01 14:55:00,110.01,110.16,110.0,110.08,9324.0,104.2462,104.3883,104.2367,104.3125,9324.0
2019-03-01 15:00:00,110.08,110.13,110.06,110.11,5060.0,104.3125,104.3599,104.2936,104.3409,5060.0
2019-03-01 15:05:00,110.11,110.24,110.09,110.24,5112.0,104.3409,104.4641,104.322,104.4641,5112.0
2019-03-01 15:10:00,110.25,110.32,110.25,110.29,2800.0,104.4736,104.5399,104.4736,104.5115,2800.0
2019-03-01 15:15:00,110.31,110.33,110.24,110.26,6813.0,104.5305,104.5494,104.4641,104.4831,6813.0
2019-03-01 15:20:00,110.26,110.3,110.2,110.23,4714.0,104.4831,104.521,104.4262,104.4547,4714.0
2019-03-01 15:25:00,110.24,110.31,110.0,110.23,49580.0,104.4641,104.5305,104.2367,104.4547,49580.0
2019-03-01 15:30:00,110.2,110.25,110.12,110.15,9979.0,104.4262,104.4736,104.3504,104.3788,9979.0
2019-03-01 15:35:00,110.15,110.3,110.14,110.3,9012.0,104.3788,104.521,104.3694,104.521,9012.0
2019-03-01 15:40:00,110.3,110.48,110.26,110.39,11640.0,104.521,104.6916,104.4831,104.6063,11640.0
2019-03-01 15:45:00,110.38,110.51,110.37,110.46,15785.0,104.5968,104.72,104.5873,104.6726,15785.0
2019-03-01 15:50:00,110.48,110.6,110.41,110.56,17495.0,104.6916,104.8053,104.6252,104.7674,17495.0
2019-03-01 15:55:00,110.57,110.61,110.44,110.46,58179.0,104.7768,104.8147,104.6537,104.6726,58179.0
2019-03-04 09:30:00,110.9,111.03,110.85,110.99,9077.0,105.0895,105.2127,105.0422,105.1748,9077.0
2019-03-04 09:35:00,111.04,111.11,110.8,110.95,4300.0,105.2222,105.2885,104.9948,105.1369,4300.0
2019-03-04 09:40:00,110.94,110.94,110.82,110.92,3100.0,105.1275,105.1275,105.0137,105.1085,3100.0
2019-03-04 09:45:00,110.95,110.97,110.78,110.82,2301.0,105.1369,105.1559,104.9758,105.0137,2301.0
2019-03-04 09:50:00,110.72,110.9,110.71,110.9,6200.0,104.919,105.0895,104.9095,105.0895,6200.0
2019-03-04 09:55:00,110.84,111.06,110.84,111.06,3400.0,105.0327,105.2412,105.0327,105.2412,3400.0
2019-03-04 10:00:00,111.05,111.1,110.94,111.06,4947.0,105.2317,105.2791,105.1275,105.2412,4947.0
2019-03-04 10:05:00,111.06,111.09,111.0,111.09,4468.0,105.2412,105.2696,105.1843,105.2696,4468.0
2019-03-04 10:10:00,111.1,111.12,110.98,111.04,4400.0,105.2791,105.298,105.1654,105.2222,4400.0
2019-03-04 10:15:00,111.02,111.12,110.99,111.12,2674.0,105.2033,105.298,105.1748,105.298,2674.0
2019-03-04 10:20:00,111.16,111.18,111.07,111.17,3100.0,105.3359,105.3549,105.2506,105.3454,3100.0
2019-03-04 10:25:00,111.23,111.25,111.12,111.13,3896.0,105.4023,105.4212,105.298,105.3075,3896.0
2019-03-04 10:30:00,111.16,111.18,111.08,111.11,2590.0,105.3359,105.3549,105.2601,105.2885,2590.0
2019-03-04 10:35:00,111.05,111.09,111.0,111.06,2200.0,105.2317,105.2696,105.1843,105.2412,2200.0
2019-03-04 10:40:00,111.11,111.11,110.97,110.99,4512.0,105.2885,105.2885,105.1559,105.1748,4512.0
2019-03-04 10:45:00,110.98,111.03,110.94,111.03,6065.0,105.1654,105.2127,105.1275,105.2127,6065.0
2019-03-04 10:50:00,111.06,111.09,110.98,111.01,2582.0,105.2412,105.2696,105.1654,105.1938,2582.0
2019-03-04 10:55:00,110.98,110.99,110.91,110.94,2000.0,105.1654,105.1748,105.099,105.1275,2000.0
2019-03-04 11:00:00,110.9,110.96,110.8,110.8,4300.0,105.0895,105.1464,104.9948,104.9948,4300.0
2019-03-04 11:05:00,110.82,110.85,110.68,110.69,3300.0,105.0137,105.0422,104.8811,104.8906,3300.0
2019-03-04 11:10:00,110.69,110.75,110.68,110.75,3500.0,104.8906,104.9474,104.8811,104.9474,3500.0
2019-03-04 11:15:00,110.72,110.72,110.6,110.68,4300.0,104.919,104.919,104.8053,104.8811,4300.0
2019-03-04 11:20:00,110.69,110.69,110.42,110.42,5300.0,104.8906,104.8906,104.6347,104.6347,5300.0
2019-03-04 11:25:00,110.44,110.54,110.33,110.33,9703.0,104.6537,104.7484,104.5494,104.5494,9703.0
2019-03-04 11:30:00,110.29,110.39,110.23,110.31,5619.0,104.5115,104.6063,104.4547,104.5305,5619.0
2019-03-04 11:35:00,110.36,110.36,110.17,110.22,4300.0,104.5778,104.5778,104.3978,104.4452,4300.0
2019-03-04 11:40:00,110.22,110.32,110.08,110.09,5365.0,104.4452,104.5399,104.3125,104.322,5365.0
2019-03-04 11:45:00,110.11,110.13,110.0,110.03,2800.0,104.3409,104.3599,104.2367,104.2651,2800.0
2019-03-04 11:50:00,110.04,110.04,109.86,109.86,6820.0,104.2746,104.2746,104.104,104.104,6820.0
2019-03-04 11:55:00,109.86,109.86,109.72,109.73,2518.0,104.104,104.104,103.9714,103.9808,2518.0
2019-03-04 12:00:00,109.73,109.82,109.7,109.8,900.0,103.9808,104.0661,103.9524,104.0472,900.0
2019-03-04 12:05:00,109.83,109.85,109.75,109.82,2145.0,104.0756,104.0946,103.9998,104.0661,2145.0
2019-03-04 12:10:00,109.81,109.83,109.66,109.66,2500.0,104.0567,104.0756,103.9145,103.9145,2500.0
2019-03-04 12:15:00,109.66,109.68,109.3,109.35,5900.0,103.9145,103.9335,103.5734,103.6208,5900.0
2019-03-04 12:20:00,109.33,109.46,109.32,109.42,4800.0,103.6018,103.725,103.5923,103.6871,4800.0
2019-03-04 12:25:00,109.45,109.64,109.41,109.64,6182.0,103.7155,103.8956,103.6776,103.8956,6182.0
2019-03-04 12:30:00,109.62,109.69,109.62,109.64,2600.0,103.8766,103.9429,103.8766,103.8956,2600.0
2019-03-04 12:35:00,109.59,109.61,109.49,109.54,3200.0,103.8482,103.8671,103.7534,103.8008,3200.0
2019-03-04 12:40:00,109.52,109.54,109.39,109.43,5700.0,103.7819,103.8008,103.6587,103.6966,5700.0
2019-03-04 12:45:00,109.45,109.48,109.4,109.47,7200.0,103.7155,103.7439,103.6681,103.7345,7200.0
2019-03-04 12:50:00,109.46,109.52,109.46,109.48,2000.0,103.725,103.7819,103.725,103.7439,2000.0
2019-03-04 12:55:00,109.47,109.5,109.39,109.49,11313.0,103.7345,103.7629,103.6587,103.7534,11313.0
2019-03-04 13:00:00,109.47,109.5,109.4,109.47,8800.0,103.7345,103.7629,103.6681,103.7345,8800.0
2019-03-04 13:05:00,109.44,109.49,109.41,109.49,9532.0,103.706,103.7534,103.6776,103.7534,9532.0
2019-03-04 13:10:00,109.49,109.53,109.46,109.5,7111.0,103.7534,103.7913,103.725,103.7629,7111.0
2019-03-04 13:15:00,109.53,109.58,109.49,109.55,3586.0,103.7913,103.8387,103.7534,103.8103,3586.0
2019-03-04 13:20:00,109.57,109.66,109.57,109.66,2800.0,103.8292,103.9145,103.8292,103.9145,2800.0
2019-03-04 13:25:00,109.66,109.7,109.58,109.7,3000.0,103.9145,103.9524,103.8387,103.9524,3000.0
2019-03-04 13:30:00,109.7,109.83,109.68,109.68,4757.0,103.9524,104.0756,103.9335,103.9335,4757.0
2019-03-04 13:35:00,109.66,109.71,109.64,109.7,2600.0,103.9145,103.9619,103.8956,103.9524,2600.0
2019-03-04 13:40:00,109.74,109.93,109.74,109.93,3000.0,103.9903,104.1704,103.9903,104.1704,3000.0
2019-03-04 13:45:00,109.91,109.93,109.82,109.83,2400.0,104.1514,104.1704,104.0661,104.0756,2400.0
2019-03-04 13:50:00,109.85,109.99,109.82,109.98,2502.0,104.0946,104.2272,104.0661,104.2178,2502.0
2019-03-04 13:55:00,109.99,110.02,109.99,110.02,900.0,104.2272,104.2557,104.2272,104.2557,900.0
2019-03-04 14:00:00,110.0,110.0,109.93,109.99,4282.0,104.2367,104.2367,104.1704,104.2272,4282.0
2019-03-04 14:05:00,109.96,110.0,109.92,109.95,3400.0,104.1988,104.2367,104.1609,104.1893,3400.0
2019-03-04 14:10:00,109.92,109.94,109.88,109.93,4000.0,104.1609,104.1798,104.123,104.1704,4000.0
2019-03-04 14:15:00,109.95,110.05,109.95,110.05,4300.0,104.1893,104.2841,104.1893,104.2841,4300.0
2019-03-04 14:20:00,110.05,110.09,110.01,110.04,2405.0,104.2841,104.322,104.2462,104.2746,2405.0
2019-03-04 14:25:00,110.05,110.08,110.05,110.06,1500.0,104.2841,104.3125,104.2841,104.2936,1500.0
2019-03-04 14:30:00,110.06,110.06,109.99,109.99,1200.0,104.2936,104.2936,104.2272,104.2272,1200.0
2019-03-04 14:35:00,110.02,110.06,109.99,110.01,1400.0,104.2557,104.2936,104.2272,104.2462,1400.0
2019-03-04 14:40:00,110.05,110.07,110.03,110.07,1600.0,104.2841,104.303,104.2651,104.303,1600.0
2019-03-04 14:45:00,110.07,110.07,110.03,110.03,2399.0,104.303,104.303,104.2651,104.2651,2399.0
2019-03-04 14:50:00,110.03,110.11,110.0,110.05,4985.0,104.2651,104.3409,104.2367,104.2841,4985.0
2019-03-04 14:55:00,110.0,110.03,109.95,109.95,1220.0,104.2367,104.2651,104.1893,104.1893,1220.0
2019-03-04 15:00:00,109.96,109.97,109.8,109.81,2300.0,104.1988,104.2083,104.0472,104.0567,2300.0
2019-03-04 15:05:00,109.81,109.85,109.8,109.8,4045.0,104.0567,104.0946,104.0472,104.0472,4045.0
2019-03-04 15:10:00,109.82,109.95,109.81,109.83,7579.0,104.0661,104.1893,104.0567,104.0756,7579.0
2019-03-04 15:15:00,109.86,109.92,109.83,109.91,3600.0,104.104,104.1609,104.0756,104.1514,3600.0
2019-03-04 15:20:00,109.91,110.03,109.9,110.01,10465.0,104.1514,104.2651,104.1419,104.2462,10465.0
2019-03-04 15:25:00,110.03,110.1,110.03,110.05,3570.0,104.2651,104.3315,104.2651,104.2841,3570.0
2019-03-04 15:30:00,110.03,110.09,109.97,110.06,11349.0,104.2651,104.322,104.2083,104.2936,11349.0
2019-03-04 15:35:00,110.07,110.11,110.04,110.09,5219.0,104.303,104.3409,104.2746,104.322,5219.0
2019-03-04 15:40:00,110.09,110.1,109.97,110.01,10650.0,104.322,104.3315,104.2083,104.2462,10650.0
2019-03-04 15:45:00,110.01,110.1,110.01,110.09,10634.0,104.2462,104.3315,104.2462,104.322,10634.0
2019-03-04 15:50:00,110.09,110.26,110.06,110.24,18713.0,104.322,104.4831,104.2936,104.4641,18713.0
2019-03-04 15:55:00,110.21,110.29,110.13,110.24,53182.0,104.4357,104.5115,104.3599,104.4641,53182.0
2019-03-05 09:30:00,110.33,110.33,109.83,109.84,4238.0,104.5494,104.5494,104.0756,104.0851,4238.0
2019-03-05 09:35:00,110.05,110.16,110.01,110.01,1322.0,104.2841,104.3883,104.2462,104.2462,1322.0
2019-03-05 09:40:00,110.11,110.18,110.01,110.01,2025.0,104.3409,104.4073,104.2462,104.2462,2025.0
2019-03-05 09:45:00,109.98,110.06,109.92,109.92,900.0,104.2178,104.2936,104.1609,104.1609,900.0
2019-03-05 09:50:00,109.93,109.97,109.79,109.82,2110.0,104.1704,104.2083,104.0377,104.0661,2110.0
2019-03-05 09:55:00,109.9,110.01,109.78,109.97,5925.0,104.1419,104.2462,104.0282,104.2083,5925.0
2019-03-05 10:00:00,110.01,110.19,110.01,110.19,2985.0,104.2462,104.4167,104.2462,104.4167,2985.0
2019-03-05 10:05:00,110.19,110.25,110.06,110.07,5074.0,104.4167,104.4736,104.2936,104.303,5074.0
2019-03-05 10:10:00,110.02,110.1,109.97,110.03,2600.0,104.2557,104.3315,104.2083,104.2651,2600.0
2019-03-05 10:15:00,110.04,110.04,109.88,109.9,1100.0,104.2746,104.2746,104.123,104.1419,1100.0
2019-03-05 10:20:00,109.88,109.96,109.85,109.96,1746.0,104.123,104.1988,104.0946,104.1988,1746.0
2019-03-05 10:25:00,110.01,110.01,109.81,109.81,2120.0,104.2462,104.2462,104.0567,104.0567,2120.0
2019-03-05 10:30:00,109.9,109.97,109.9,109.97,400.0,104.1419,104.2083,104.1419,104.2083,400.0
2019-03-05 10:35:00,109.92,110.09,109.92,110.09,1400.0,104.1609,104.322,104.1609,104.322,1400.0
2019-03-05 10:40:00,110.02,110.07,109.97,109.97,2100.0,104.2557,104.303,104.2083,104.2083,2100.0
2019-03-05 10:45:00,109.96,109.96,109.84,109.9,1800.0,104.1988,104.1988,104.0851,104.1419,1800.0
2019-03-05 10:50:00,109.84,109.99,109.84,109.87,1454.0,104.0851,104.2272,104.0851,104.1135,1454.0
2019-03-05 10:55:00,109.87,109.88,109.8,109.86,3980.0,104.1135,104.123,104.0472,104.104,3980.0
2019-03-05 11:00:00,109.86,109.92,109.79,109.89,6241.0,104.104,104.1609,104.0377,104.1325,6241.0
2019-03-05 11:05:00,109.86,109.95,109.83,109.95,1058.0,104.104,104.1893,104.0756,104.1893,1058.0
2019-03-05 11:10:00,109.88,109.9,109.78,109.88,2600.0,104.123,104.1419,104.0282,104.123,2600.0
2019-03-05 11:15:00,109.84,109.91,109.84,109.88,3200.0,104.0851,104.1514,104.0851,104.123,3200.0
2019-03-05 11:20:00,109.88,109.88,109.8,109.87,1210.0,104.123,104.123,104.0472,104.1135,1210.0
2019-03-05 11:25:00,109.87,109.87,109.76,109.78,2800.0,104.1135,104.1135,104.0093,104.0282,2800.0
2019-03-05 11:30:00,109.8,109.83,109.77,109.8,2836.0,104.0472,104.0756,104.0188,104.0472,2836.0
2019-03-05 11:35:00,109.8,109.83,109.8,109.82,800.0,104.0472,104.0756,104.0472,104.0661,800.0
2019-03-05 11:40:00,109.83,109.89,109.82,109.86,2200.0,104.0756,104.1325,104.0661,104.104,2200.0
2019-03-05 11:45:00,109.82,109.82,109.77,109.8,2471.0,104.0661,104.0661,104.0188,104.0472,2471.0
2019-03-05 11:50:00,109.77,109.78,109.67,109.67,2238.0,104.0188,104.0282,103.924,103.924,2238.0
2019-03-05 11:55:00,109.65,109.73,109.64,109.73,5995.0,103.905,103.9808,103.8956,103.9808,5995.0
2019-03-05 12:00:00,109.77,109.8,109.77,109.77,1396.0,104.0188,104.0472,104.0188,104.0188,1396.0
2019-03-05 12:05:00,109.74,109.77,109.74,109.77,400.0,103.9903,104.0188,103.9903,104.0188,400.0
2019-03-05 12:10:00,109.74,109.74,109.69,109.69,2383.0,103.9903,103.9903,103.9429,103.9429,2383.0
2019-03-05 12:15:00,109.68,109.68,109.53,109.53,2416.0,103.9335,103.9335,103.7913,103.7913,2416.0
2019-03-05 12:20:00,109.51,109.58,109.51,109.58,3011.0,103.7724,103.8387,103.7724,103.8387,3011.0
2019-03-05 12:25:00,109.61,109.65,109.6,109.6,1600.0,103.8671,103.905,103.8577,103.8577,1600.0
2019-03-05 12:30:00,109.6,109.64,109.54,109.54,2855.0,103.8577,103.8956,103.8008,103.8008,2855.0
2019-03-05 12:35:00,109.55,109.55,109.52,109.52,1000.0,103.8103,103.8103,103.7819,103.7819,1000.0
2019-03-05 12:40:00,109.52,109.59,109.52,109.59,2304.0,103.7819,103.8482,103.7819,103.8482,2304.0
2019-03-05 12:45:00,109.59,109.66,109.56,109.66,2295.0,103.8482,103.9145,103.8198,103.9145,2295.0
2019-03-05 12:50:00,109.71,109.85,109.71,109.85,1743.0,103.9619,104.0946,103.9619,104.0946,1743.0
2019-03-05 12:55:00,109.83,109.87,109.81,109.85,2300.0,104.0756,104.1135,104.0567,104.0946,2300.0
2019-03-05 13:00:00,109.86,109.87,109.83,109.84,700.0,104.104,104.1135,104.0756,104.0851,700.0
2019-03-05 13:05:00,109.84,109.87,109.84,109.87,300.0,104.0851,104.1135,104.0851,104.1135,300.0
2019-03-05 13:10:00,109.85,109.87,109.85,109.86,2900.0,104.0946,104.1135,104.0946,104.104,2900.0
2019-03-05 13:15:00,109.85,109.86,109.74,109.74,3604.0,104.0946,104.104,103.9903,103.9903,3604.0
2019-03-05 13:20:00,109.73,109.73,109.64,109.64,2547.0,103.9808,103.9808,103.8956,103.8956,2547.0
2019-03-05 13:25:00,109.62,109.62,109.57,109.57,400.0,103.8766,103.8766,103.8292,103.8292,400.0
2019-03-05 13:30:00,109.6,109.62,109.6,109.62,1053.0,103.8577,103.8766,103.8577,103.8766,1053.0
2019-03-05 13:35:00,109.61,109.75,109.6,109.74,12662.0,103.8671,103.9998,103.8577,103.9903,12662.0
2019-03-05 13:40:00,109.73,109.83,109.71,109.83,3600.0,103.9808,104.0756,103.9619,104.0756,3600.0
2019-03-05 13:45:00,109.86,110.06,109.85,110.0,3122.0,104.104,104.2936,104.0946,104.2367,3122.0
2019-03-05 13:50:00,110.04,110.07,110.0,110.04,900.0,104.2746,104.303,104.2367,104.2746,900.0
2019-03-05 13:55:00,110.01,110.12,110.01,110.07,3111.0,104.2462,104.3504,104.2462,104.303,3111.0
2019-03-05 14:00:00,110.09,110.11,110.06,110.07,2419.0,104.322,104.3409,104.2936,104.303,2419.0
2019-03-05 14:05:00,110.08,110.09,110.04,110.05,2697.0,104.3125,104.322,104.2746,104.2841,2697.0
2019-03-05 14:10:00,110.05,110.07,110.0,110.06,3377.0,104.2841,104.303,104.2367,104.2936,3377.0
2019-03-05 14:15:00,110.06,110.11,110.06,110.09,4287.0,104.2936,104.3409,104.2936,104.322,4287.0
2019-03-05 14:20:00,110.09,110.26,110.09,110.19,6800.0,104.322,104.4831,104.322,104.4167,6800.0
2019-03-05 14:25:00,110.16,110.17,110.12,110.17,1783.0,104.3883,104.3978,104.3504,104.3978,1783.0
2019-03-05 14:30:00,110.15,110.16,110.12,110.12,1844.0,104.3788,104.3883,104.3504,104.3504,1844.0
2019-03-05 14:35:00,110.08,110.08,110.06,110.06,600.0,104.3125,104.3125,104.2936,104.2936,600.0
2019-03-05 14:40:00,110.09,110.16,110.06,110.14,4001.0,104.322,104.3883,104.2936,104.3694,4001.0
2019-03-05 14:45:00,110.16,110.18,110.12,110.18,800.0,104.3883,104.4073,104.3504,104.4073,800.0
2019-03-05 14:50:00,110.16,110.17,110.12,110.17,2125.0,104.3883,104.3978,104.3504,104.3978,2125.0
2019-03-05 14:55:00,110.16,110.16,110.07,110.16,1798.0,104.3883,104.3883,104.303,104.3883,1798.0
2019-03-05 15:00:00,110.13,110.15,110.06,110.06,1411.0,104.3599,104.3788,104.2936,104.2936,1411.0
2019-03-05 15:05:00,110.06,110.07,110.02,110.03,2805.0,104.2936,104.303,104.2557,104.2651,2805.0
2019-03-05 15:10:00,110.03,110.15,110.03,110.14,5628.0,104.2651,104.3788,104.2651,104.3694,5628.0
2019-03-05 15:15:00,110.15,110.18,110.14,110.16,3331.0,104.3788,104.4073,104.3694,104.3883,3331.0
2019-03-05 15:20:00,110.17,110.18,110.06,110.1,4709.0,104.3978,104.4073,104.2936,104.3315,4709.0
2019-03-05 15:25:00,110.08,110.1,110.01,110.02,3186.0,104.3125,104.3315,104.2462,104.2557,3186.0
2019-03-05 15:30:00,110.02,110.03,110.0,110.03,6098.0,104.2557,104.2651,104.2367,104.2651,6098.0
2019-03-05 15:35:00,110.03,110.11,110.02,110.1,7602.0,104.2651,104.3409,104.2557,104.3315,7602.0
2019-03-05 15:40:00,110.09,110.11,110.08,110.1,7728.0,104.322,104.3409,104.3125,104.3315,7728.0
2019-03-05 15:45:00,110.08,110.12,110.04,110.05,8853.0,104.3125,104.3504,104.2746,104.2841,8853.0
2019-03-05 15:50:00,110.05,110.2,110.03,110.14,16404.0,104.2841,104.4262,104.2651,104.3694,16404.0
2019-03-05 15:55:00,110.13,110.15,109.84,109.93,50256.0,104.3599,104.3788,104.0851,104.1704,50256.0
2019-03-06 09:30:00,109.93,110.05,109.7,110.05,3642.0,104.1704,104.2841,103.9524,104.2841,3642.0
2019-03-06 09:35:00,110.03,110.04,109.91,110.0,3346.0,104.2651,104.2746,104.1514,104.2367,3346.0
2019-03-06 09:40:00,110.05,110.05,109.96,109.97,200.0,104.2841,104.2841,104.1988,104.2083,200.0
2019-03-06 09:45:00,109.97,110.03,109.91,109.91,1300.0,104.2083,104.2651,104.1514,104.1514,1300.0
2019-03-06 09:50:00,109.81,109.81,109.63,109.71,1700.0,104.0567,104.0567,103.8861,103.9619,1700.0
2019-03-06 09:55:00,109.81,109.97,109.79,109.97,3000.0,104.0567,104.2083,104.0377,104.2083,3000.0
2019-03-06 10:00:00,109.94,109.94,109.74,109.74,2126.0,104.1798,104.1798,103.9903,103.9903,2126.0
2019-03-06 10:05:00,109.69,109.77,109.66,109.72,3229.0,103.9429,104.0188,103.9145,103.9714,3229.0
2019-03-06 10:10:00,109.7,109.86,109.43,109.52,14938.0,103.9524,104.104,103.6966,103.7819,14938.0
2019-03-06 10:15:00,109.5,109.55,109.47,109.52,1200.0,103.7629,103.8103,103.7345,103.7819,1200.0
2019-03-06 10:20:00,109.58,109.58,109.43,109.53,3400.0,103.8387,103.8387,103.6966,103.7913,3400.0
2019-03-06 10:25:00,109.52,109.69,109.52,109.59,10823.0,103.7819,103.9429,103.7819,103.8482,10823.0
2019-03-06 10:30:00,109.57,109.6,109.52,109.59,2100.0,103.8292,103.8577,103.7819,103.8482,2100.0
2019-03-06 10:35:00,109.52,109.56,109.48,109.56,2100.0,103.7819,103.8198,103.7439,103.8198,2100.0
2019-03-06 10:40:00,109.54,109.55,109.45,109.45,2600.0,103.8008,103.8103,103.7155,103.7155,2600.0
2019-03-06 10:45:00,109.45,109.57,109.44,109.56,3100.0,103.7155,103.8292,103.706,103.8198,3100.0
2019-03-06 10:50:00,109.58,109.6,109.55,109.59,1600.0,103.8387,103.8577,103.8103,103.8482,1600.0
2019-03-06 10:55:00,109.61,109.65,109.61,109.61,1041.0,103.8671,103.905,103.8671,103.8671,1041.0
2019-03-06 11:00:00,109.57,109.66,109.57,109.63,3300.0,103.8292,103.9145,103.8292,103.8861,3300.0
2019-03-06 11:05:00,109.66,109.71,109.65,109.65,1500.0,103.9145,103.9619,103.905,103.905,1500.0
2019-03-06 11:10:00,109.63,109.69,109.63,109.69,1000.0,103.8861,103.9429,103.8861,103.9429,1000.0
2019-03-06 11:15:00,109.62,109.67,109.59,109.65,1645.0,103.8766,103.924,103.8482,103.905,1645.0
2019-03-06 11:20:00,109.61,109.63,109.59,109.61,1800.0,103.8671,103.8861,103.8482,103.8671,1800.0
2019-03-06 11:25:00,109.56,109.63,109.54,109.58,3503.0,103.8198,103.8861,103.8008,103.8387,3503.0
2019-03-06 11:30:00,109.6,109.61,109.55,109.55,2500.0,103.8577,103.8671,103.8103,103.8103,2500.0
2019-03-06 11:35:00,109.53,109.57,109.5,109.5,1900.0,103.7913,103.8292,103.7629,103.7629,1900.0
2019-03-06 11:40:00,109.44,109.44,109.36,109.39,2684.0,103.706,103.706,103.6302,103.6587,2684.0
2019-03-06 11:45:00,109.34,109.55,109.29,109.52,14938.0,103.6113,103.8103,103.5639,103.7819,14938.0
2019-03-06 11:50:00,109.44,109.55,109.4,109.55,8345.0,103.706,103.8103,103.6681,103.8103,8345.0
2019-03-06 11:55:00,109.55,109.62,109.48,109.58,7700.0,103.8103,103.8766,103.7439,103.8387,7700.0
2019-03-06 12:00:00,109.53,109.59,109.52,109.55,1300.0,103.7913,103.8482,103.7819,103.8103,1300.0
2019-03-06 12:05:00,109.56,109.59,109.52,109.52,1455.0,103.8198,103.8482,103.7819,103.7819,1455.0
2019-03-06 12:10:00,109.54,109.54,109.49,109.54,3600.0,103.8008,103.8008,103.7534,103.8008,3600.0
2019-03-06 12:15:00,109.52,109.53,109.4,109.47,18726.0,103.7819,103.7913,103.6681,103.7345,18726.0
2019-03-06 12:20:00,109.47,109.56,109.4,109.5,10250.0,103.7345,103.8198,103.6681,103.7629,10250.0
2019-03-06 12:25:00,109.5,109.6,109.48,109.6,2900.0,103.7629,103.8577,103.7439,103.8577,2900.0
2019-03-06 12:30:00,109.58,109.64,109.58,109.64,1710.0,103.8387,103.8956,103.8387,103.8956,1710.0
2019-03-06 12:35:00,109.64,109.69,109.62,109.67,4600.0,103.8956,103.9429,103.8766,103.924,4600.0
2019-03-06 12:40:00,109.67,109.71,109.65,109.69,2542.0,103.924,103.9619,103.905,103.9429,2542.0
2019-03-06 12:45:00,109.66,109.67,109.58,109.63,3200.0,103.9145,103.924,103.8387,103.8861,3200.0
2019-03-06 12:50:00,109.65,109.68,109.55,109.55,1000.0,103.905,103.9335,103.8103,103.8103,1000.0
2019-03-06 12:55:00,109.5,109.54,109.48,109.54,2800.0,103.7629,103.8008,103.7439,103.8008,2800.0
2019-03-06 13:00:00,109.54,109.57,109.41,109.44,8902.0,103.8008,103.8292,103.6776,103.706,8902.0
2019-03-06 13:05:00,109.44,109.51,109.41,109.46,13924.0,103.706,103.7724,103.6776,103.725,13924.0
2019-03-06 13:10:00,109.48,109.54,109.46,109.54,5094.0,103.7439,103.8008,103.725,103.8008,5094.0
2019-03-06 13:15:00,109.53,109.55,109.48,109.55,1600.0,103.7913,103.8103,103.7439,103.8103,1600.0
2019-03-06 13:20:00,109.51,109.53,109.47,109.51,5700.0,103.7724,103.7913,103.7345,103.7724,5700.0
2019-03-06 13:25:00,109.51,109.54,109.48,109.52,4503.0,103.7724,103.8008,103.7439,103.7819,4503.0
2019-03-06 13:30:00,109.53,109.56,109.53,109.55,900.0,103.7913,103.8198,103.7913,103.8103,900.0
2019-03-06 13:35:00,109.53,109.66,109.46,109.66,2892.0,103.7913,103.9145,103.725,103.9145,2892.0
2019-03-06 13:40:00,109.61,109.61,109.55,109.6,1848.0,103.8671,103.8671,103.8103,103.8577,1848.0
2019-03-06 13:45:00,109.59,109.59,109.49,109.5,2000.0,103.8482,103.8482,103.7534,103.7629,2000.0
2019-03-06 13:50:00,109.51,109.59,109.47,109.56,8775.0,103.7724,103.8482,103.7345,103.8198,8775.0
2019-03-06 13:55:00,109.59,109.65,109.53,109.65,1800.0,103.8482,103.905,103.7913,103.905,1800.0
2019-03-06 14:00:00,109.64,109.74,109.62,109.74,4300.0,103.8956,103.9903,103.8766,103.9903,4300.0
2019-03-06 14:05:00,109.7,109.72,109.65,109.72,2513.0,103.9524,103.9714,103.905,103.9714,2513.0
2019-03-06 14:10:00,109.67,109.75,109.67,109.7,2800.0,103.924,103.9998,103.924,103.9524,2800.0
2019-03-06 14:15:00,109.68,109.71,109.6,109.6,2500.0,103.9335,103.9619,103.8577,103.8577,2500.0
2019-03-06 14:20:00,109.65,109.71,109.65,109.68,2600.0,103.905,103.9619,103.905,103.9335,2600.0
2019-03-06 14:25:00,109.7,109.7,109.57,109.63,6177.0,103.9524,103.9524,103.8292,103.8861,6177.0
2019-03-06 14:30:00,109.66,109.72,109.66,109.7,6900.0,103.9145,103.9714,103.9145,103.9524,6900.0
2019-03-06 14:35:00,109.72,109.75,109.68,109.72,3410.0,103.9714,103.9998,103.9335,103.9714,3410.0
2019-03-06 14:40:00,109.76,109.76,109.67,109.69,2300.0,104.0093,104.0093,103.924,103.9429,2300.0
2019-03-06 14:45:00,109.69,109.71,109.69,109.71,1864.0,103.9429,103.9619,103.9429,103.9619,1864.0
2019-03-06 14:50:00,109.71,109.73,109.65,109.7,4475.0,103.9619,103.9808,103.905,103.9524,4475.0
2019-03-06 14:55:00,109.69,109.78,109.69,109.73,2900.0,103.9429,104.0282,103.9429,103.9808,2900.0
2019-03-06 15:00:00,109.71,109.75,109.68,109.7,4330.0,103.9619,103.9998,103.9335,103.9524,4330.0
2019-03-06 15:05:00,109.7,109.75,109.68,109.75,5800.0,103.9524,103.9998,103.9335,103.9998,5800.0
2019-03-06 15:10:00,109.76,109.76,109.69,109.7,3805.0,104.0093,104.0093,103.9429,103.9524,3805.0
2019-03-06 15:15:00,109.7,109.75,109.67,109.71,10965.0,103.9524,103.9998,103.924,103.9619,10965.0
2019-03-06 15:20:00,109.71,109.76,109.7,109.7,3900.0,103.9619,104.0093,103.9524,103.9524,3900.0
2019-03-06 15:25:00,109.7,109.73,109.67,109.72,5500.0,103.9524,103.9808,103.924,103.9714,5500.0
2019-03-06 15:30:00,109.73,109.76,109.71,109.73,3600.0,103.9808,104.0093,103.9619,103.9808,3600.0
2019-03-06 15:35:00,109.72,109.79,109.72,109.77,5238.0,103.9714,104.0377,103.9714,104.0188,5238.0
2019-03-06 15:40:00,109.76,109.79,109.72,109.75,7027.0,104.0093,104.0377,103.9714,103.9998,7027.0
2019-03-06 15:45:00,109.73,109.74,109.56,109.56,7120.0,103.9808,103.9903,103.8198,103.8198,7120.0
2019-03-06 15:50:00,109.59,109.66,109.52,109.52,12671.0,103.8482,103.9145,103.7819,103.7819,12671.0
2019-03-06 15:55:00,109.54,109.54,109.34,109.36,39376.0,103.8008,103.8008,103.6113,103.6302,39376.0
2019-03-07 09:30:00,109.27,109.52,108.96,109.11,3883.0,103.545,103.7819,103.2512,103.3933,3883.0
2019-03-07 09:35:00,109.26,109.26,108.74,108.97,8400.0,103.5355,103.5355,103.0427,103.2607,8400.0
2019-03-07 09:40:00,108.94,109.25,108.52,108.77,27923.0,103.2322,103.526,102.8342,103.0711,27923.0
2019-03-07 09:45:00,108.77,108.77,108.23,108.29,3425.0,103.0711,103.0711,102.5594,102.6163,3425.0
2019-03-07 09:50:00,108.2,108.29,107.86,107.91,4060.0,102.531,102.6163,102.2088,102.2562,4060.0
2019-03-07 09:55:00,107.83,108.49,107.82,108.49,8367.0,102.1804,102.8058,102.1709,102.8058,8367.0
2019-03-07 10:00:00,108.58,108.58,108.16,108.24,2214.0,102.8911,102.8911,102.4931,102.5689,2214.0
2019-03-07 10:05:00,108.28,108.44,108.18,108.38,3139.0,102.6068,102.7584,102.5121,102.7016,3139.0
2019-03-07 10:10:00,108.31,108.36,108.27,108.34,1700.0,102.6352,102.6826,102.5973,102.6637,1700.0
2019-03-07 10:15:00,108.32,108.38,108.16,108.16,2041.0,102.6447,102.7016,102.4931,102.4931,2041.0
2019-03-07 10:20:00,108.14,108.36,108.12,108.36,4824.0,102.4742,102.6826,102.4552,102.6826,4824.0
2019-03-07 10:25:00,108.42,108.6,108.42,108.6,3504.0,102.7395,102.9101,102.7395,102.9101,3504.0
2019-03-07 10:30:00,108.58,108.63,108.57,108.63,3528.0,102.8911,102.9385,102.8816,102.9385,3528.0
2019-03-07 10:35:00,108.64,108.65,108.59,108.64,3386.0,102.948,102.9574,102.9006,102.948,3386.0
2019-03-07 10:40:00,108.6,108.68,108.52,108.57,8310.0,102.9101,102.9859,102.8342,102.8816,8310.0
2019-03-07 10:45:00,108.56,108.62,108.52,108.58,6990.0,102.8722,102.929,102.8342,102.8911,6990.0
2019-03-07 10:50:00,108.63,108.64,108.55,108.6,2746.0,102.9385,102.948,102.8627,102.9101,2746.0
2019-03-07 10:55:00,108.57,108.64,108.55,108.58,4241.0,102.8816,102.948,102.8627,102.8911,4241.0
2019-03-07 11:00:00,108.55,108.64,108.48,108.56,4993.0,102.8627,102.948,102.7963,102.8722,4993.0
2019-03-07 11:05:00,108.59,108.64,108.56,108.64,1202.0,102.9006,102.948,102.8722,102.948,1202.0
2019-03-07 11:10:00,108.65,108.74,108.63,108.74,2500.0,102.9574,103.0427,102.9385,103.0427,2500.0
2019-03-07 11:15:00,108.74,108.79,108.66,108.72,7732.0,103.0427,103.0901,102.9669,103.0238,7732.0
2019-03-07 11:20:00,108.72,108.79,108.72,108.79,2775.0,103.0238,103.0901,103.0238,103.0901,2775.0
2019-03-07 11:25:00,108.82,108.87,108.77,108.82,1900.0,103.1185,103.1659,103.0711,103.1185,1900.0
2019-03-07 11:30:00,108.87,109.01,108.87,108.96,3267.0,103.1659,103.2986,103.1659,103.2512,3267.0
2019-03-07 11:35:00,108.98,109.03,108.98,109.03,2685.0,103.2701,103.3175,103.2701,103.3175,2685.0
2019-03-07 11:40:00,109.04,109.06,108.99,109.06,3047.0,103.327,103.346,103.2796,103.346,3047.0
2019-03-07 11:45:00,109.09,109.09,108.96,108.98,2872.0,103.3744,103.3744,103.2512,103.2701,2872.0
2019-03-07 11:50:00,108.93,108.94,108.89,108.91,3605.0,103.2228,103.2322,103.1849,103.2038,3605.0
2019-03-07 11:55:00,108.9,108.94,108.87,108.87,2406.0,103.1943,103.2322,103.1659,103.1659,2406.0
2019-03-07 12:00:00,108.87,108.92,108.82,108.89,8100.0,103.1659,103.2133,103.1185,103.1849,8100.0
2019-03-07 12:05:00,108.92,108.94,108.88,108.94,2010.0,103.2133,103.2322,103.1754,103.2322,2010.0
2019-03-07 12:10:00,108.97,108.99,108.88,108.94,4895.0,103.2607,103.2796,103.1754,103.2322,4895.0
2019-03-07 12:15:00,108.95,108.95,108.84,108.84,2700.0,103.2417,103.2417,103.1375,103.1375,2700.0
2019-03-07 12:20:00,108.84,108.92,108.82,108.86,4550.0,103.1375,103.2133,103.1185,103.1564,4550.0
2019-03-07 12:25:00,108.88,108.95,108.85,108.9,1107.0,103.1754,103.2417,103.147,103.1943,1107.0
2019-03-07 12:30:00,108.89,108.89,108.74,108.88,7954.0,103.1849,103.1849,103.0427,103.1754,7954.0
2019-03-07 12:35:00,108.85,108.93,108.81,108.93,3706.0,103.147,103.2228,103.1091,103.2228,3706.0
2019-03-07 12:40:00,108.93,108.93,108.9,108.92,2990.0,103.2228,103.2228,103.1943,103.2133,2990.0
2019-03-07 12:45:00,108.94,108.96,108.91,108.93,2219.0,103.2322,103.2512,103.2038,103.2228,2219.0
2019-03-07 12:50:00,108.92,109.02,108.91,109.02,2700.0,103.2133,103.308,103.2038,103.308,2700.0
2019-03-07 12:55:00,109.04,109.06,109.0,109.01,5340.0,103.327,103.346,103.2891,103.2986,5340.0
2019-03-07 13:00:00,109.0,109.0,108.91,108.93,8167.0,103.2891,103.2891,103.2038,103.2228,8167.0
2019-03-07 13:05:00,108.93,108.98,108.91,108.94,3143.0,103.2228,103.2701,103.2038,103.2322,3143.0
2019-03-07 13:10:00,108.95,108.98,108.92,108.95,2000.0,103.2417,103.2701,103.2133,103.2417,2000.0
2019-03-07 13:15:00,108.96,108.97,108.93,108.94,3697.0,103.2512,103.2607,103.2228,103.2322,3697.0
2019-03-07 13:20:00,108.95,108.98,108.91,108.91,1700.0,103.2417,103.2701,103.2038,103.2038,1700.0
2019-03-07 13:25:00,108.9,108.92,108.83,108.86,2273.0,103.1943,103.2133,103.128,103.1564,2273.0
2019-03-07 13:30:00,108.83,108.83,108.73,108.75,4097.0,103.128,103.128,103.0332,103.0522,4097.0
2019-03-07 13:35:00,108.75,108.77,108.72,108.75,2900.0,103.0522,103.0711,103.0238,103.0522,2900.0
2019-03-07 13:40:00,108.78,108.78,108.73,108.73,1900.0,103.0806,103.0806,103.0332,103.0332,1900.0
2019-03-07 13:45:00,108.77,108.8,108.75,108.8,3008.0,103.0711,103.0996,103.0522,103.0996,3008.0
2019-03-07 13:50:00,108.84,108.85,108.78,108.85,5211.0,103.1375,103.147,103.0806,103.147,5211.0
2019-03-07 13:55:00,108.81,108.84,108.78,108.82,3481.0,103.1091,103.1375,103.0806,103.1185,3481.0
2019-03-07 14:00:00,108.82,108.84,108.73,108.74,3100.0,103.1185,103.1375,103.0332,103.0427,3100.0
2019-03-07 14:05:00,108.75,108.76,108.64,108.64,14219.0,103.0522,103.0617,102.948,102.948,14219.0
2019-03-07 14:10:00,108.64,108.65,108.59,108.65,4229.0,102.948,102.9574,102.9006,102.9574,4229.0
2019-03-07 14:15:00,108.65,108.68,108.57,108.68,4611.0,102.9574,102.9859,102.8816,102.9859,4611.0
2019-03-07 14:20:00,108.73,108.78,108.65,108.66,3515.0,103.0332,103.0806,102.9574,102.9669,3515.0
2019-03-07 14:25:00,108.66,108.68,108.63,108.67,2600.0,102.9669,102.9859,102.9385,102.9764,2600.0
2019-03-07 14:30:00,108.69,108.72,108.55,108.56,5188.0,102.9953,103.0238,102.8627,102.8722,5188.0
2019-03-07 14:35:00,108.55,108.56,108.47,108.49,2700.0,102.8627,102.8722,102.7869,102.8058,2700.0
2019-03-07 14:40:00,108.5,108.54,108.47,108.54,4096.0,102.8153,102.8532,102.7869,102.8532,4096.0
2019-03-07 14:45:00,108.5,108.62,108.49,108.59,11052.0,102.8153,102.929,102.8058,102.9006,11052.0
2019-03-07 14:50:00,108.55,108.65,108.53,108.6,4463.0,102.8627,102.9574,102.8437,102.9101,4463.0
2019-03-07 14:55:00,108.56,108.61,108.52,108.58,4561.0,102.8722,102.9195,102.8342,102.8911,4561.0
2019-03-07 15:00:00,108.62,108.62,108.41,108.5,8800.0,102.929,102.929,102.73,102.8153,8800.0
2019-03-07 15:05:00,108.48,108.55,108.46,108.55,6356.0,102.7963,102.8627,102.7774,102.8627,6356.0
2019-03-07 15:10:00,108.53,108.62,108.5,108.57,5781.0,102.8437,102.929,102.8153,102.8816,5781.0
2019-03-07 15:15:00,108.61,108.71,108.57,108.71,3984.0,102.9195,103.0143,102.8816,103.0143,3984.0
2019-03-07 15:20:00,108.73,108.73,108.67,108.73,3701.0,103.0332,103.0332,102.9764,103.0332,3701.0
2019-03-07 15:25:00,108.76,108.79,108.66,108.66,9168.0,103.0617,103.0901,102.9669,102.9669,9168.0
2019-03-07 15:30:00,108.68,108.74,108.66,108.73,5905.0,102.9859,103.0427,102.9669,103.0332,5905.0
2019-03-07 15:35:00,108.71,108.91,108.71,108.91,6996.0,103.0143,103.2038,103.0143,103.2038,6996.0
2019-03-07 15:40:00,108.9,108.91,108.79,108.83,6048.0,103.1943,103.2038,103.0901,103.128,6048.0
2019-03-07 15:45:00,108.84,108.92,108.81,108.86,9004.0,103.1375,103.2133,103.1091,103.1564,9004.0
2019-03-07 15:50:00,108.86,108.87,108.69,108.77,15141.0,103.1564,103.1659,102.9953,103.0711,15141.0
2019-03-07 15:55:00,108.78,108.91,108.71,108.72,52799.0,103.0806,103.2038,103.0143,103.0238,52799.0
2019-03-08 09:30:00,108.06,108.67,108.06,108.67,5824.0,102.3983,102.9764,102.3983,102.9764,5824.0
2019-03-08 09:35:00,108.47,108.47,107.91,108.23,7798.0,102.7869,102.7869,102.2562,102.5594,7798.0
2019-03-08 09:40:00,108.27,108.29,108.16,108.28,1300.0,102.5973,102.6163,102.4931,102.6068,1300.0
2019-03-08 09:45:00,108.29,108.35,108.2,108.31,1850.0,102.6163,102.6732,102.531,102.6352,1850.0
2019-03-08 09:50:00,108.3,108.35,108.18,108.28,2801.0,102.6258,102.6732,102.5121,102.6068,2801.0
2019-03-08 09:55:00,108.29,108.46,108.2,108.42,4366.0,102.6163,102.7774,102.531,102.7395,4366.0
2019-03-08 10:00:00,108.35,108.4,108.25,108.34,3100.0,102.6732,102.7205,102.5784,102.6637,3100.0
2019-03-08 10:05:00,108.3,108.44,108.19,108.36,13253.0,102.6258,102.7584,102.5215,102.6826,13253.0
2019-03-08 10:10:00,108.33,108.43,108.2,108.31,9771.0,102.6542,102.749,102.531,102.6352,9771.0
2019-03-08 10:15:00,108.31,108.36,108.23,108.27,1100.0,102.6352,102.6826,102.5594,102.5973,1100.0
2019-03-08 10:20:00,108.28,108.39,108.28,108.39,800.0,102.6068,102.7111,102.6068,102.7111,800.0
2019-03-08 10:25:00,108.32,108.41,108.31,108.36,2700.0,102.6447,102.73,102.6352,102.6826,2700.0
2019-03-08 10:30:00,108.42,108.43,108.33,108.33,2289.0,102.7395,102.749,102.6542,102.6542,2289.0
2019-03-08 10:35:00,108.33,108.38,108.24,108.24,2426.0,102.6542,102.7016,102.5689,102.5689,2426.0
2019-03-08 10:40:00,108.22,108.43,108.18,108.43,2028.0,102.55,102.749,102.5121,102.749,2028.0
2019-03-08 10:45:00,108.49,108.58,108.48,108.55,3938.0,102.8058,102.8911,102.7963,102.8627,3938.0
2019-03-08 10:50:00,108.52,108.52,108.37,108.37,2375.0,102.8342,102.8342,102.6921,102.6921,2375.0
2019-03-08 10:55:00,108.39,108.42,108.33,108.4,1700.0,102.7111,102.7395,102.6542,102.7205,1700.0
2019-03-08 11:00:00,108.33,108.4,108.33,108.36,1896.0,102.6542,102.7205,102.6542,102.6826,1896.0
2019-03-08 11:05:00,108.4,108.43,108.31,108.33,2621.0,102.7205,102.749,102.6352,102.6542,2621.0
2019-03-08 11:10:00,108.35,108.42,108.3,108.3,22207.0,102.6732,102.7395,102.6258,102.6258,22207.0
2019-03-08 11:15:00,108.34,108.4,108.31,108.34,3942.0,102.6637,102.7205,102.6352,102.6637,3942.0
2019-03-08 11:20:00,108.34,108.38,108.32,108.38,1541.0,102.6637,102.7016,102.6447,102.7016,1541.0
2019-03-08 11:25:00,108.38,108.45,108.36,108.4,4307.0,102.7016,102.7679,102.6826,102.7205,4307.0
2019-03-08 11:30:00,108.4,108.47,108.32,108.33,3309.0,102.7205,102.7869,102.6447,102.6542,3309.0
2019-03-08 11:35:00,108.31,108.31,108.23,108.25,1806.0,102.6352,102.6352,102.5594,102.5784,1806.0
2019-03-08 11:40:00,108.2,108.21,108.17,108.21,1880.0,102.531,102.5405,102.5026,102.5405,1880.0
2019-03-08 11:45:00,108.23,108.34,108.2,108.2,3219.0,102.5594,102.6637,102.531,102.531,3219.0
2019-03-08 11:50:00,108.19,108.27,108.15,108.26,2904.0,102.5215,102.5973,102.4836,102.5879,2904.0
2019-03-08 11:55:00,108.23,108.25,108.17,108.17,1700.0,102.5594,102.5784,102.5026,102.5026,1700.0
2019-03-08 12:00:00,108.19,108.19,108.06,108.09,3098.0,102.5215,102.5215,102.3983,102.4268,3098.0
2019-03-08 12:05:00,108.09,108.09,107.96,107.96,3269.0,102.4268,102.4268,102.3036,102.3036,3269.0
2019-03-08 12:10:00,107.97,108.02,107.94,108.02,2700.0,102.3131,102.3604,102.2846,102.3604,2700.0
2019-03-08 12:15:00,108.03,108.03,107.94,107.95,2400.0,102.3699,102.3699,102.2846,102.2941,2400.0
2019-03-08 12:20:00,107.95,107.98,107.81,107.81,2305.0,102.2941,102.3225,102.1614,102.1614,2305.0
2019-03-08 12:25:00,107.82,107.92,107.82,107.92,2400.0,102.1709,102.2657,102.1709,102.2657,2400.0
2019-03-08 12:30:00,107.94,107.99,107.83,107.84,3500.0,102.2846,102.332,102.1804,102.1899,3500.0
2019-03-08 12:35:00,107.82,107.86,107.78,107.82,2900.0,102.1709,102.2088,102.133,102.1709,2900.0
2019-03-08 12:40:00,107.81,107.86,107.76,107.76,2100.0,102.1614,102.2088,102.1141,102.1141,2100.0
2019-03-08 12:45:00,107.78,107.79,107.64,107.66,2200.0,102.133,102.1425,102.0004,102.0193,2200.0
2019-03-08 12:50:00,107.64,107.68,107.58,107.68,3851.0,102.0004,102.0383,101.9435,102.0383,3851.0
2019-03-08 12:55:00,107.63,107.67,107.62,107.63,2526.0,101.9909,102.0288,101.9814,101.9909,2526.0
2019-03-08 13:00:00,107.66,107.67,107.64,107.67,1100.0,102.0193,102.0288,102.0004,102.0288,1100.0
2019-03-08 13:05:00,107.65,107.69,107.62,107.62,2605.0,102.0098,102.0477,101.9814,101.9814,2605.0
2019-03-08 13:10:00,107.62,107.71,107.62,107.69,2033.0,101.9814,102.0667,101.9814,102.0477,2033.0
2019-03-08 13:15:00,107.68,107.72,107.65,107.68,2400.0,102.0383,102.0762,102.0098,102.0383,2400.0
2019-03-08 13:20:00,107.72,107.73,107.64,107.68,2300.0,102.0762,102.0856,102.0004,102.0383,2300.0
2019-03-08 13:25:00,107.67,107.73,107.67,107.73,1800.0,102.0288,102.0856,102.0288,102.0856,1800.0
2019-03-08 13:30:00,107.75,107.75,107.69,107.69,3105.0,102.1046,102.1046,102.0477,102.0477,3105.0
2019-03-08 13:35:00,107.72,107.77,107.66,107.74,2740.0,102.0762,102.1235,102.0193,102.0951,2740.0
2019-03-08 13:40:00,107.75,107.88,107.75,107.83,9549.0,102.1046,102.2278,102.1046,102.1804,9549.0
2019-03-08 13:45:00,107.91,107.99,107.91,107.93,1500.0,102.2562,102.332,102.2562,102.2752,1500.0
2019-03-08 13:50:00,107.99,107.99,107.95,107.97,3702.0,102.332,102.332,102.2941,102.3131,3702.0
2019-03-08 13:55:00,107.98,108.0,107.93,107.97,3449.0,102.3225,102.3415,102.2752,102.3131,3449.0
2019-03-08 14:00:00,107.95,107.95,107.88,107.88,1700.0,102.2941,102.2941,102.2278,102.2278,1700.0
2019-03-08 14:05:00,107.87,108.01,107.87,108.0,1800.0,102.2183,102.351,102.2183,102.3415,1800.0
2019-03-08 14:10:00,108.07,108.07,108.02,108.02,2043.0,102.4078,102.4078,102.3604,102.3604,2043.0
2019-03-08 14:15:00,108.03,108.06,108.02,108.05,900.0,102.3699,102.3983,102.3604,102.3889,900.0
2019-03-08 14:20:00,108.08,108.13,108.06,108.13,3390.0,102.4173,102.4647,102.3983,102.4647,3390.0
2019-03-08 14:25:00,108.14,108.18,108.12,108.12,1744.0,102.4742,102.5121,102.4552,102.4552,1744.0
2019-03-08 14:30:00,108.09,108.19,108.09,108.13,2946.0,102.4268,102.5215,102.4268,102.4647,2946.0
2019-03-08 14:35:00,108.13,108.17,108.11,108.13,1800.0,102.4647,102.5026,102.4457,102.4647,1800.0
2019-03-08 14:40:00,108.11,108.26,108.11,108.25,3100.0,102.4457,102.5879,102.4457,102.5784,3100.0
2019-03-08 14:45:00,108.26,108.31,108.25,108.26,3192.0,102.5879,102.6352,102.5784,102.5879,3192.0
2019-03-08 14:50:00,108.28,108.35,108.28,108.31,3500.0,102.6068,102.6732,102.6068,102.6352,3500.0
2019-03-08 14:55:00,108.29,108.3,108.18,108.2,4060.0,102.6163,102.6258,102.5121,102.531,4060.0
2019-03-08 15:00:00,108.17,108.24,108.15,108.19,3700.0,102.5026,102.5689,102.4836,102.5215,3700.0
2019-03-08 15:05:00,108.2,108.31,108.19,108.24,5200.0,102.531,102.6352,102.5215,102.5689,5200.0
2019-03-08 15:10:00,108.22,108.22,108.03,108.09,5729.0,102.55,102.55,102.3699,102.4268,5729.0
2019-03-08 15:15:00,108.08,108.08,107.98,108.0,4091.0,102.4173,102.4173,102.3225,102.3415,4091.0
2019-03-08 15:20:00,108.02,108.03,107.99,108.01,8188.0,102.3604,102.3699,102.332,102.351,8188.0
2019-03-08 15:25:00,108.01,108.12,107.99,108.05,5300.0,102.351,102.4552,102.332,102.3889,5300.0
2019-03-08 15:30:00,108.03,108.2,108.02,108.14,6000.0,102.3699,102.531,102.3604,102.4742,6000.0
2019-03-08 15:35:00,108.12,108.12,108.0,108.04,8810.0,102.4552,102.4552,102.3415,102.3794,8810.0
2019-03-08 15:40:00,108.05,108.23,108.05,108.23,6359.0,102.3889,102.5594,102.3889,102.5594,6359.0
2019-03-08 15:45:00,108.21,108.37,108.21,108.32,11206.0,102.5405,102.6921,102.5405,102.6447,11206.0
2019-03-08 15:50:00,108.33,108.48,108.32,108.42,16980.0,102.6542,102.7963,102.6447,102.7395,16980.0
2019-03-08 15:55:00,108.41,108.61,108.41,108.53,72115.0,102.73,102.9195,102.73,102.8437,72115.0
2019-03-11 09:30:00,108.3,108.83,108.3,108.83,6635.0,102.9895,103.4935,102.9895,103.4935,6635.0
2019-03-11 09:35:00,108.82,109.11,108.76,109.11,13330.0,103.484,103.7598,103.4269,103.7598,13330.0
2019-03-11 09:40:00,109.15,109.25,108.97,108.98,4198.0,103.7978,103.8929,103.6266,103.6362,4198.0
2019-03-11 09:45:00,108.92,108.93,108.7,108.7,1100.0,103.5791,103.5886,103.3699,103.3699,1100.0
2019-03-11 09:50:00,108.68,108.86,108.61,108.83,2600.0,103.3509,103.522,103.2843,103.4935,2600.0
2019-03-11 09:55:00,108.78,109.15,108.77,109.05,2700.0,103.446,103.7978,103.4364,103.7027,2700.0
2019-03-11 10:00:00,109.14,109.27,109.02,109.16,5146.0,103.7883,103.9119,103.6742,103.8073,5146.0
2019-03-11 10:05:00,109.12,109.27,109.11,109.24,4456.0,103.7693,103.9119,103.7598,103.8834,4456.0
2019-03-11 10:10:00,109.33,109.47,109.23,109.47,5147.0,103.969,104.1021,103.8739,104.1021,5147.0
2019-03-11 10:15:00,109.4,109.55,109.4,109.5,4199.0,104.0356,104.1782,104.0356,104.1307,4199.0
2019-03-11 10:20:00,109.45,109.49,109.34,109.34,1900.0,104.0831,104.1211,103.9785,103.9785,1900.0
2019-03-11 10:25:00,109.36,109.36,109.19,109.25,3300.0,103.9975,103.9975,103.8359,103.8929,3300.0
2019-03-11 10:30:00,109.25,109.43,109.24,109.43,8643.0,103.8929,104.0641,103.8834,104.0641,8643.0
2019-03-11 10:35:00,109.42,109.51,109.31,109.43,9240.0,104.0546,104.1402,103.95,104.0641,9240.0
2019-03-11 10:40:00,109.46,109.57,109.46,109.53,5136.0,104.0926,104.1972,104.0926,104.1592,5136.0
2019-03-11 10:45:00,109.53,109.79,109.52,109.73,7603.0,104.1592,104.4064,104.1497,104.3494,7603.0
2019-03-11 10:50:00,109.77,109.77,109.49,109.49,6099.0,104.3874,104.3874,104.1211,104.1211,6099.0
2019-03-11 10:55:00,109.48,109.51,109.37,109.51,2366.0,104.1116,104.1402,104.007,104.1402,2366.0
2019-03-11 11:00:00,109.56,109.76,109.56,109.68,9315.0,104.1877,104.3779,104.1877,104.3018,9315.0
2019-03-11 11:05:00,109.74,109.93,109.74,109.91,3197.0,104.3589,104.5396,104.3589,104.5205,3197.0
2019-03-11 11:10:00,109.95,109.98,109.81,109.82,5005.0,104.5586,104.5871,104.4255,104.435,5005.0
2019-03-11 11:15:00,109.8,109.8,109.6,109.61,2300.0,104.4159,104.4159,104.2257,104.2353,2300.0
2019-03-11 11:20:00,109.61,109.85,109.6,109.85,2500.0,104.2353,104.4635,104.2257,104.4635,2500.0
2019-03-11 11:25:00,109.78,109.81,109.62,109.68,3800.0,104.3969,104.4255,104.2448,104.3018,3800.0
2019-03-11 11:30:00,109.65,109.7,109.6,109.7,2300.0,104.2733,104.3208,104.2257,104.3208,2300.0
2019-03-11 11:35:00,109.68,109.89,109.68,109.78,8100.0,104.3018,104.5015,104.3018,104.3969,8100.0
2019-03-11 11:40:00,109.85,109.86,109.7,109.7,4290.0,104.4635,104.473,104.3208,104.3208,4290.0
2019-03-11 11:45:00,109.68,109.76,109.67,109.72,1437.0,104.3018,104.3779,104.2923,104.3399,1437.0
2019-03-11 11:50:00,109.73,109.73,109.61,109.64,1642.0,104.3494,104.3494,104.2353,104.2638,1642.0
2019-03-11 11:55:00,109.67,109.81,109.64,109.81,5500.0,104.2923,104.4255,104.2638,104.4255,5500.0
2019-03-11 12:00:00,109.75,109.81,109.75,109.8,2008.0,104.3684,104.4255,104.3684,104.4159,2008.0
2019-03-11 12:05:00,109.82,109.84,109.79,109.79,1300.0,104.435,104.454,104.4064,104.4064,1300.0
2019-03-11 12:10:00,109.79,109.79,109.71,109.78,11790.0,104.4064,104.4064,104.3304,104.3969,11790.0
2019-03-11 12:15:00,109.75,109.78,109.66,109.67,3200.0,104.3684,104.3969,104.2828,104.2923,3200.0
2019-03-11 12:20:00,109.7,109.7,109.58,109.59,1210.0,104.3208,104.3208,104.2067,104.2162,1210.0
2019-03-11 12:25:00,109.58,109.62,109.58,109.59,1101.0,104.2067,104.2448,104.2067,104.2162,1101.0
2019-03-11 12:30:00,109.62,109.64,109.51,109.54,1840.0,104.2448,104.2638,104.1402,104.1687,1840.0
2019-03-11 12:35:00,109.59,109.59,109.56,109.56,900.0,104.2162,104.2162,104.1877,104.1877,900.0
2019-03-11 12:40:00,109.54,109.6,109.54,109.57,1744.0,104.1687,104.2257,104.1687,104.1972,1744.0
2019-03-11 12:45:00,109.58,109.63,109.57,109.6,3300.0,104.2067,104.2543,104.1972,104.2257,3300.0
2019-03-11 12:50:00,109.61,109.66,109.59,109.64,2200.0,104.2353,104.2828,104.2162,104.2638,2200.0
2019-03-11 12:55:00,109.64,109.64,109.61,109.63,500.0,104.2638,104.2638,104.2353,104.2543,500.0
2019-03-11 13:00:00,109.61,109.61,109.57,109.58,1600.0,104.2353,104.2353,104.1972,104.2067,1600.0
2019-03-11 13:05:00,109.59,109.61,109.57,109.59,1801.0,104.2162,104.2353,104.1972,104.2162,1801.0
2019-03-11 13:10:00,109.61,109.64,109.59,109.63,2300.0,104.2353,104.2638,104.2162,104.2543,2300.0
2019-03-11 13:15:00,109.65,109.76,109.65,109.74,2700.0,104.2733,104.3779,104.2733,104.3589,2700.0
2019-03-11 13:20:00,109.76,109.77,109.67,109.71,3280.0,104.3779,104.3874,104.2923,104.3304,3280.0
2019-03-11 13:25:00,109.75,109.78,109.75,109.78,300.0,104.3684,104.3969,104.3684,104.3969,300.0
2019-03-11 13:30:00,109.78,109.82,109.77,109.78,1900.0,104.3969,104.435,104.3874,104.3969,1900.0
2019-03-11 13:35:00,109.81,109.82,109.81,109.82,700.0,104.4255,104.435,104.4255,104.435,700.0
2019-03-11 13:40:00,109.83,109.92,109.82,109.9,4900.0,104.4445,104.5301,104.435,104.511,4900.0
2019-03-11 13:45:00,109.9,109.95,109.9,109.9,5404.0,104.511,104.5586,104.511,104.511,5404.0
2019-03-11 13:50:00,109.9,110.01,109.87,109.98,11835.0,104.511,104.6156,104.4825,104.5871,11835.0
2019-03-11 13:55:00,109.98,110.05,109.97,110.04,3236.0,104.5871,104.6537,104.5776,104.6442,3236.0
2019-03-11 14:00:00,110.03,110.03,109.9,109.9,2327.0,104.6347,104.6347,104.511,104.511,2327.0
2019-03-11 14:05:00,109.89,109.93,109.75,109.77,3371.0,104.5015,104.5396,104.3684,104.3874,3371.0
2019-03-11 14:10:00,109.73,109.78,109.66,109.75,5300.0,104.3494,104.3969,104.2828,104.3684,5300.0
2019-03-11 14:15:00,109.77,109.83,109.77,109.81,1500.0,104.3874,104.4445,104.3874,104.4255,1500.0
2019-03-11 14:20:00,109.83,109.86,109.81,109.86,2437.0,104.4445,104.473,104.4255,104.473,2437.0
2019-03-11 14:25:00,109.82,109.87,109.82,109.87,1000.0,104.435,104.4825,104.435,104.4825,1000.0
2019-03-11 14:30:00,109.89,110.09,109.88,110.06,6508.0,104.5015,104.6917,104.492,104.6632,6508.0
2019-03-11 14:35:00,110.06,110.13,110.02,110.13,3167.0,104.6632,104.7298,104.6252,104.7298,3167.0
2019-03-11 14:40:00,110.11,110.11,109.99,109.99,4490.0,104.7107,104.7107,104.5966,104.5966,4490.0
2019-03-11 14:45:00,109.96,110.13,109.96,110.12,7338.0,104.5681,104.7298,104.5681,104.7203,7338.0
2019-03-11 14:50:00,110.1,110.18,110.02,110.17,15033.0,104.7012,104.7773,104.6252,104.7678,15033.0
2019-03-11 14:55:00,110.07,110.16,110.05,110.12,6303.0,104.6727,104.7583,104.6537,104.7203,6303.0
2019-03-11 15:00:00,110.08,110.08,109.94,109.99,27200.0,104.6822,104.6822,104.5491,104.5966,27200.0
2019-03-11 15:05:00,110.0,110.07,109.99,110.07,29100.0,104.6061,104.6727,104.5966,104.6727,29100.0
2019-03-11 15:10:00,110.08,110.15,110.07,110.12,6326.0,104.6822,104.7488,104.6727,104.7203,6326.0
2019-03-11 15:15:00,110.12,110.4,110.1,110.13,16465.0,104.7203,104.9865,104.7012,104.7298,16465.0
2019-03-11 15:20:00,110.11,110.16,110.03,110.06,4410.0,104.7107,104.7583,104.6347,104.6632,4410.0
2019-03-11 15:25:00,110.06,110.06,109.92,109.94,3188.0,104.6632,104.6632,104.5301,104.5491,3188.0
2019-03-11 15:30:00,109.99,110.09,109.96,110.09,3169.0,104.5966,104.6917,104.5681,104.6917,3169.0
2019-03-11 15:35:00,110.08,110.13,110.06,110.1,10000.0,104.6822,104.7298,104.6632,104.7012,10000.0
2019-03-11 15:40:00,110.09,110.09,110.06,110.09,7577.0,104.6917,104.6917,104.6632,104.6917,7577.0
2019-03-11 15:45:00,110.08,110.11,110.06,110.1,19745.0,104.6822,104.7107,104.6632,104.7012,19745.0
2019-03-11 15:50:00,110.09,110.11,110.06,110.09,15134.0,104.6917,104.7107,104.6632,104.6917,15134.0
2019-03-11 15:55:00,110.08,110.11,110.01,110.05,31972.0,104.6822,104.7107,104.6156,104.6537,31972.0
2019-03-12 09:30:00,110.5,110.5,110.5,110.5,4691.0,105.0816,105.0816,105.0816,105.0816,4691.0
2019-03-12 09:35:00,110.49,110.71,110.41,110.67,3987.0,105.0721,105.2813,104.996,105.2433,3987.0
2019-03-12 09:40:00,110.81,110.96,110.34,110.76,27252.0,105.3764,105.5191,104.9295,105.3289,27252.0
2019-03-12 09:45:00,110.81,111.03,110.62,111.0,16303.0,105.3764,105.5856,105.1957,105.5571,16303.0
2019-03-12 09:50:00,111.01,111.06,110.81,110.91,3717.0,105.5666,105.6142,105.3764,105.4715,3717.0
2019-03-12 09:55:00,110.91,110.92,110.83,110.83,2493.0,105.4715,105.481,105.3954,105.3954,2493.0
2019-03-12 10:00:00,110.78,110.78,110.6,110.61,1300.0,105.3479,105.3479,105.1767,105.1862,1300.0
2019-03-12 10:05:00,110.6,110.65,110.52,110.52,1100.0,105.1767,105.2243,105.1006,105.1006,1100.0
2019-03-12 10:10:00,110.52,110.66,110.52,110.56,3059.0,105.1006,105.2338,105.1006,105.1387,3059.0
2019-03-12 10:15:00,110.51,110.55,110.34,110.51,3802.0,105.0911,105.1292,104.9295,105.0911,3802.0
2019-03-12 10:20:00,110.58,110.65,110.53,110.58,1357.0,105.1577,105.2243,105.1101,105.1577,1357.0
2019-03-12 10:25:00,110.63,110.71,110.63,110.67,2117.0,105.2052,105.2813,105.2052,105.2433,2117.0
2019-03-12 10:30:00,110.61,110.83,110.61,110.83,4344.0,105.1862,105.3954,105.1862,105.3954,4344.0
2019-03-12 10:35:00,110.85,110.9,110.8,110.9,4645.0,105.4145,105.462,105.3669,105.462,4645.0
2019-03-12 10:40:00,110.86,110.88,110.71,110.76,1405.0,105.424,105.443,105.2813,105.3289,1405.0
2019-03-12 10:45:00,110.75,110.85,110.72,110.85,1600.0,105.3194,105.4145,105.2908,105.4145,1600.0
2019-03-12 10:50:00,110.87,110.9,110.84,110.89,2774.0,105.4335,105.462,105.4049,105.4525,2774.0
2019-03-12 10:55:00,110.88,110.88,110.75,110.81,2379.0,105.443,105.443,105.3194,105.3764,2379.0
2019-03-12 11:00:00,110.78,110.8,110.63,110.67,9793.0,105.3479,105.3669,105.2052,105.2433,9793.0
2019-03-12 11:05:00,110.7,110.8,110.69,110.8,2414.0,105.2718,105.3669,105.2623,105.3669,2414.0
2019-03-12 11:10:00,110.79,110.81,110.67,110.67,3630.0,105.3574,105.3764,105.2433,105.2433,3630.0
2019-03-12 11:15:00,110.72,110.76,110.69,110.76,2700.0,105.2908,105.3289,105.2623,105.3289,2700.0
2019-03-12 11:20:00,110.78,110.88,110.78,110.87,3115.0,105.3479,105.443,105.3479,105.4335,3115.0
2019-03-12 11:25:00,110.88,110.99,110.74,110.75,10100.0,105.443,105.5476,105.3098,105.3194,10100.0
2019-03-12 11:30:00,110.77,110.84,110.77,110.8,1800.0,105.3384,105.4049,105.3384,105.3669,1800.0
2019-03-12 11:35:00,110.84,110.86,110.83,110.83,2026.0,105.4049,105.424,105.3954,105.3954,2026.0
2019-03-12 11:40:00,110.84,110.91,110.83,110.88,2041.0,105.4049,105.4715,105.3954,105.443,2041.0
2019-03-12 11:45:00,110.87,110.89,110.83,110.86,2994.0,105.4335,105.4525,105.3954,105.424,2994.0
2019-03-12 11:50:00,110.87,110.97,110.86,110.94,1525.0,105.4335,105.5286,105.424,105.5,1525.0
2019-03-12 11:55:00,110.94,111.05,110.9,111.05,3386.0,105.5,105.6046,105.462,105.6046,3386.0
2019-03-12 12:00:00,111.02,111.02,110.91,110.96,1940.0,105.5761,105.5761,105.4715,105.5191,1940.0
2019-03-12 12:05:00,110.88,111.01,110.88,111.01,2725.0,105.443,105.5666,105.443,105.5666,2725.0
2019-03-12 12:10:00,110.96,111.12,110.96,111.12,3721.0,105.5191,105.6712,105.5191,105.6712,3721.0
2019-03-12 12:15:00,111.14,111.17,111.12,111.15,2000.0,105.6902,105.7188,105.6712,105.6997,2000.0
2019-03-12 12:20:00,111.16,111.2,111.08,111.13,8000.0,105.7093,105.7473,105.6332,105.6807,8000.0
2019-03-12 12:25:00,111.18,111.22,111.08,111.14,13289.0,105.7283,105.7663,105.6332,105.6902,13289.0
2019-03-12 12:30:00,111.16,111.21,111.07,111.18,14133.0,105.7093,105.7568,105.6237,105.7283,14133.0
2019-03-12 12:35:00,111.12,111.23,111.11,111.18,26680.0,105.6712,105.7758,105.6617,105.7283,26680.0
2019-03-12 12:40:00,111.18,111.28,111.18,111.2,4610.0,105.7283,105.8234,105.7283,105.7473,4610.0
2019-03-12 12:45:00,111.15,111.21,111.13,111.21,4035.0,105.6997,105.7568,105.6807,105.7568,4035.0
2019-03-12 12:50:00,111.2,111.21,111.14,111.16,2700.0,105.7473,105.7568,105.6902,105.7093,2700.0
2019-03-12 12:55:00,111.17,111.2,110.95,111.0,9795.0,105.7188,105.7473,105.5096,105.5571,9795.0
2019-03-12 13:00:00,111.04,111.11,111.04,111.06,1871.0,105.5951,105.6617,105.5951,105.6142,1871.0
2019-03-12 13:05:00,111.08,111.17,111.08,111.16,5857.0,105.6332,105.7188,105.6332,105.7093,5857.0
2019-03-12 13:10:00,111.13,111.21,111.09,111.15,6103.0,105.6807,105.7568,105.6427,105.6997,6103.0
2019-03-12 13:15:00,111.15,111.15,111.13,111.14,200.0,105.6997,105.6997,105.6807,105.6902,200.0
2019-03-12 13:20:00,111.11,111.15,111.07,111.15,5623.0,105.6617,105.6997,105.6237,105.6997,5623.0
2019-03-12 13:25:00,111.2,111.2,111.17,111.17,400.0,105.7473,105.7473,105.7188,105.7188,400.0
2019-03-12 13:30:00,111.21,111.22,111.14,111.14,1800.0,105.7568,105.7663,105.6902,105.6902,1800.0
2019-03-12 13:35:00,111.2,111.21,111.17,111.21,2074.0,105.7473,105.7568,105.7188,105.7568,2074.0
2019-03-12 13:40:00,111.2,111.29,111.2,111.28,3261.0,105.7473,105.8329,105.7473,105.8234,3261.0
2019-03-12 13:45:00,111.3,111.35,111.29,111.35,4300.0,105.8424,105.8899,105.8329,105.8899,4300.0
2019-03-12 13:50:00,111.36,111.44,111.35,111.44,4111.0,105.8994,105.9755,105.8899,105.9755,4111.0
2019-03-12 13:55:00,111.43,111.44,111.39,111.39,2098.0,105.966,105.9755,105.928,105.928,2098.0
2019-03-12 14:00:00,111.39,111.4,111.38,111.39,1100.0,105.928,105.9375,105.9185,105.928,1100.0
2019-03-12 14:05:00,111.39,111.42,111.36,111.41,2985.0,105.928,105.9565,105.8994,105.947,2985.0
2019-03-12 14:10:00,111.42,111.48,111.39,111.48,6704.0,105.9565,106.0136,105.928,106.0136,6704.0
2019-03-12 14:15:00,111.47,111.49,111.45,111.45,500.0,106.0041,106.0231,105.985,105.985,500.0
2019-03-12 14:20:00,111.47,111.47,111.32,111.32,4574.0,106.0041,106.0041,105.8614,105.8614,4574.0
2019-03-12 14:25:00,111.32,111.32,111.22,111.31,9010.0,105.8614,105.8614,105.7663,105.8519,9010.0
2019-03-12 14:30:00,111.32,111.41,111.29,111.38,17797.0,105.8614,105.947,105.8329,105.9185,17797.0
2019-03-12 14:35:00,111.4,111.43,111.32,111.32,1547.0,105.9375,105.966,105.8614,105.8614,1547.0
2019-03-12 14:40:00,111.34,111.38,111.34,111.36,2400.0,105.8804,105.9185,105.8804,105.8994,2400.0
2019-03-12 14:45:00,111.34,111.35,111.31,111.33,4080.0,105.8804,105.8899,105.8519,105.8709,4080.0
2019-03-12 14:50:00,111.32,111.36,111.3,111.34,8121.0,105.8614,105.8994,105.8424,105.8804,8121.0
2019-03-12 14:55:00,111.35,111.41,111.34,111.38,1900.0,105.8899,105.947,105.8804,105.9185,1900.0
2019-03-12 15:00:00,111.34,111.34,111.3,111.32,1900.0,105.8804,105.8804,105.8424,105.8614,1900.0
2019-03-12 15:05:00,111.29,111.32,111.29,111.29,1300.0,105.8329,105.8614,105.8329,105.8329,1300.0
2019-03-12 15:10:00,111.29,111.35,111.22,111.26,8416.0,105.8329,105.8899,105.7663,105.8044,8416.0
2019-03-12 15:15:00,111.24,111.34,111.21,111.31,13127.0,105.7853,105.8804,105.7568,105.8519,13127.0
2019-03-12 15:20:00,111.31,111.35,111.13,111.2,25479.0,105.8519,105.8899,105.6807,105.7473,25479.0
2019-03-12 15:25:00,111.18,111.21,111.09,111.09,4838.0,105.7283,105.7568,105.6427,105.6427,4838.0
2019-03-12 15:30:00,111.07,111.1,111.01,111.1,7374.0,105.6237,105.6522,105.5666,105.6522,7374.0
2019-03-12 15:35:00,111.09,111.11,111.04,111.08,6253.0,105.6427,105.6617,105.5951,105.6332,6253.0
2019-03-12 15:40:00,111.07,111.2,111.04,111.2,7600.0,105.6237,105.7473,105.5951,105.7473,7600.0
2019-03-12 15:45:00,111.2,111.26,111.18,111.19,11459.0,105.7473,105.8044,105.7283,105.7378,11459.0
2019-03-12 15:50:00,111.18,111.23,111.14,111.22,20692.0,105.7283,105.7758,105.6902,105.7663,20692.0
2019-03-12 15:55:00,111.2,111.22,111.02,111.1,35070.0,105.7473,105.7663,105.5761,105.6522,35070.0
2019-03-13 09:30:00,111.25,111.5,111.16,111.35,4627.0,105.7948,106.0326,105.7093,105.8899,4627.0
2019-03-13 09:35:00,111.47,111.53,111.15,111.15,2100.0,106.0041,106.0611,105.6997,105.6997,2100.0
2019-03-13 09:40:00,111.29,111.3,111.15,111.22,2602.0,105.8329,105.8424,105.6997,105.7663,2602.0
2019-03-13 09:45:00,111.33,111.59,111.25,111.59,2351.0,105.8709,106.1182,105.7948,106.1182,2351.0
2019-03-13 09:50:00,111.57,111.7,111.52,111.7,1000.0,106.0992,106.2228,106.0516,106.2228,1000.0
2019-03-13 09:55:00,111.78,111.88,111.78,111.88,700.0,106.2989,106.3939,106.2989,106.3939,700.0
2019-03-13 10:00:00,111.93,112.07,111.92,112.05,2902.0,106.4415,106.5746,106.432,106.5556,2902.0
2019-03-13 10:05:00,112.05,112.09,111.95,111.95,3299.0,106.5556,106.5937,106.4605,106.4605,3299.0
2019-03-13 10:10:00,111.95,112.02,111.94,112.0,2150.0,106.4605,106.5271,106.451,106.5081,2150.0
2019-03-13 10:15:00,112.1,112.27,112.05,112.24,3120.0,106.6032,106.7648,106.5556,106.7363,3120.0
2019-03-13 10:20:00,112.32,112.32,112.12,112.12,3496.0,106.8124,106.8124,106.6222,106.6222,3496.0
2019-03-13 10:25:00,112.0,112.14,111.64,111.71,6300.0,106.5081,106.6412,106.1657,106.2323,6300.0
2019-03-13 10:30:00,111.74,111.86,111.72,111.82,2801.0,106.2608,106.3749,106.2418,106.3369,2801.0
2019-03-13 10:35:00,111.86,111.9,111.81,111.84,1200.0,106.3749,106.413,106.3274,106.3559,1200.0
2019-03-13 10:40:00,111.83,111.91,111.83,111.9,4127.0,106.3464,106.4225,106.3464,106.413,4127.0
2019-03-13 10:45:00,111.85,112.01,111.81,111.81,2000.0,106.3654,106.5176,106.3274,106.3274,2000.0
2019-03-13 10:50:00,111.82,111.94,111.82,111.91,3569.0,106.3369,106.451,106.3369,106.4225,3569.0
2019-03-13 10:55:00,111.97,111.97,111.91,111.93,300.0,106.4795,106.4795,106.4225,106.4415,300.0
2019-03-13 11:00:00,111.92,112.07,111.92,111.96,2100.0,106.432,106.5746,106.432,106.47,2100.0
2019-03-13 11:05:00,111.92,112.05,111.92,112.05,2400.0,106.432,106.5556,106.432,106.5556,2400.0
2019-03-13 11:10:00,112.08,112.16,112.06,112.16,3600.0,106.5841,106.6602,106.5651,106.6602,3600.0
2019-03-13 11:15:00,112.15,112.16,112.12,112.13,1100.0,106.6507,106.6602,106.6222,106.6317,1100.0
2019-03-13 11:20:00,112.1,112.14,112.05,112.08,9535.0,106.6032,106.6412,106.5556,106.5841,9535.0
2019-03-13 11:25:00,112.07,112.13,112.06,112.1,2400.0,106.5746,106.6317,106.5651,106.6032,2400.0
2019-03-13 11:30:00,112.15,112.16,112.07,112.09,2126.0,106.6507,106.6602,106.5746,106.5937,2126.0
2019-03-13 11:35:00,112.06,112.22,112.05,112.18,10807.0,106.5651,106.7173,106.5556,106.6792,10807.0
2019-03-13 11:40:00,112.17,112.17,112.11,112.13,4501.0,106.6697,106.6697,106.6127,106.6317,4501.0
2019-03-13 11:45:00,112.13,112.13,111.92,111.93,6979.0,106.6317,106.6317,106.432,106.4415,6979.0
2019-03-13 11:50:00,111.93,112.0,111.89,111.97,4683.0,106.4415,106.5081,106.4035,106.4795,4683.0
2019-03-13 11:55:00,112.0,112.0,112.0,112.0,200.0,106.5081,106.5081,106.5081,106.5081,200.0
2019-03-13 12:00:00,111.96,112.09,111.92,112.0,11423.0,106.47,106.5937,106.432,106.5081,11423.0
2019-03-13 12:05:00,112.02,112.08,112.02,112.04,1875.0,106.5271,106.5841,106.5271,106.5461,1875.0
2019-03-13 12:10:00,112.04,112.06,111.99,112.03,4714.0,106.5461,106.5651,106.4986,106.5366,4714.0
2019-03-13 12:15:00,112.03,112.05,111.97,112.03,4935.0,106.5366,106.5556,106.4795,106.5366,4935.0
2019-03-13 12:20:00,112.01,112.02,111.9,111.96,10000.0,106.5176,106.5271,106.413,106.47,10000.0
2019-03-13 12:25:00,111.96,111.99,111.92,111.99,2501.0,106.47,106.4986,106.432,106.4986,2501.0
2019-03-13 12:30:00,112.0,112.01,111.97,111.97,1500.0,106.5081,106.5176,106.4795,106.4795,1500.0
2019-03-13 12:35:00,111.97,111.99,111.94,111.96,2182.0,106.4795,106.4986,106.451,106.47,2182.0
2019-03-13 12:40:00,111.94,112.05,111.93,112.05,5097.0,106.451,106.5556,106.4415,106.5556,5097.0
2019-03-13 12:45:00,112.0,112.01,111.99,112.0,950.0,106.5081,106.5176,106.4986,106.5081,950.0
2019-03-13 12:50:00,112.01,112.04,112.0,112.04,1146.0,106.5176,106.5461,106.5081,106.5461,1146.0
2019-03-13 12:55:00,111.98,112.01,111.93,112.01,1699.0,106.489,106.5176,106.4415,106.5176,1699.0
2019-03-13 13:00:00,112.05,112.11,112.05,112.11,700.0,106.5556,106.6127,106.5556,106.6127,700.0
2019-03-13 13:05:00,112.11,112.15,112.09,112.15,700.0,106.6127,106.6507,106.5937,106.6507,700.0
2019-03-13 13:10:00,112.17,112.23,112.17,112.23,700.0,106.6697,106.7268,106.6697,106.7268,700.0
2019-03-13 13:15:00,112.26,112.26,112.26,112.26,400.0,106.7553,106.7553,106.7553,106.7553,400.0
2019-03-13 13:20:00,112.27,112.36,112.27,112.34,4950.0,106.7648,106.8504,106.7648,106.8314,4950.0
2019-03-13 13:25:00,112.32,112.34,112.28,112.28,1800.0,106.8124,106.8314,106.7743,106.7743,1800.0
2019-03-13 13:30:00,112.29,112.33,112.29,112.33,1398.0,106.7838,106.8219,106.7838,106.8219,1398.0
2019-03-13 13:35:00,112.33,112.41,112.33,112.41,2405.0,106.8219,106.898,106.8219,106.898,2405.0
2019-03-13 13:40:00,112.41,112.41,112.21,112.21,2192.0,106.898,106.898,106.7078,106.7078,2192.0
2019-03-13 13:45:00,112.25,112.3,112.25,112.28,1837.0,106.7458,106.7934,106.7458,106.7743,1837.0
2019-03-13 13:50:00,112.32,112.37,112.29,112.29,2900.0,106.8124,106.8599,106.7838,106.7838,2900.0
2019-03-13 13:55:00,112.29,112.38,112.29,112.38,14640.0,106.7838,106.8694,106.7838,106.8694,14640.0
2019-03-13 14:00:00,112.36,112.45,112.36,112.38,3904.0,106.8504,106.936,106.8504,106.8694,3904.0
2019-03-13 14:05:00,112.38,112.39,112.27,112.3,25850.0,106.8694,106.8789,106.7648,106.7934,25850.0
2019-03-13 14:10:00,112.27,112.27,112.14,112.16,2300.0,106.7648,106.7648,106.6412,106.6602,2300.0
2019-03-13 14:15:00,112.16,112.16,112.13,112.14,1800.0,106.6602,106.6602,106.6317,106.6412,1800.0
2019-03-13 14:20:00,112.12,112.3,112.12,112.3,2862.0,106.6222,106.7934,106.6222,106.7934,2862.0
2019-03-13 14:25:00,112.3,112.33,112.2,112.3,2904.0,106.7934,106.8219,106.6983,106.7934,2904.0
2019-03-13 14:30:00,112.23,112.23,112.1,112.17,1100.0,106.7268,106.7268,106.6032,106.6697,1100.0
2019-03-13 14:35:00,112.18,112.18,112.13,112.16,1582.0,106.6792,106.6792,106.6317,106.6602,1582.0
2019-03-13 14:40:00,112.15,112.15,112.09,112.09,2600.0,106.6507,106.6507,106.5937,106.5937,2600.0
2019-03-13 14:45:00,112.08,112.08,111.82,111.82,5500.0,106.5841,106.5841,106.3369,106.3369,5500.0
2019-03-13 14:50:00,111.82,111.9,111.75,111.9,3201.0,106.3369,106.413,106.2703,106.413,3201.0
2019-03-13 14:55:00,111.89,111.89,111.85,111.89,2285.0,106.4035,106.4035,106.3654,106.4035,2285.0
2019-03-13 15:00:00,111.87,111.87,111.77,111.85,3335.0,106.3844,106.3844,106.2893,106.3654,3335.0
2019-03-13 15:05:00,111.85,111.85,111.71,111.73,2503.0,106.3654,106.3654,106.2323,106.2513,2503.0
2019-03-13 15:10:00,111.72,111.74,111.64,111.64,4789.0,106.2418,106.2608,106.1657,106.1657,4789.0
2019-03-13 15:15:00,111.63,111.7,111.62,111.67,4177.0,106.1562,106.2228,106.1467,106.1942,4177.0
2019-03-13 15:20:00,111.62,111.66,111.52,111.6,5509.0,106.1467,106.1847,106.0516,106.1277,5509.0
2019-03-13 15:25:00,111.61,111.65,111.57,111.57,4985.0,106.1372,106.1752,106.0992,106.0992,4985.0
2019-03-13 15:30:00,111.57,111.69,111.54,111.66,7800.0,106.0992,106.2133,106.0706,106.1847,7800.0
2019-03-13 15:35:00,111.65,111.7,111.64,111.7,10057.0,106.1752,106.2228,106.1657,106.2228,10057.0
2019-03-13 15:40:00,111.69,111.74,111.68,111.73,8700.0,106.2133,106.2608,106.2038,106.2513,8700.0
2019-03-13 15:45:00,111.73,111.77,111.55,111.55,14375.0,106.2513,106.2893,106.0801,106.0801,14375.0
2019-03-13 15:50:00,111.57,111.58,111.52,111.53,19912.0,106.0992,106.1087,106.0516,106.0611,19912.0
2019-03-13 15:55:00,111.54,111.54,111.44,111.54,29871.0,106.0706,106.0706,105.9755,106.0706,29871.0
2019-03-14 09:30:00,111.47,111.65,111.2,111.48,6884.0,106.0041,106.1752,105.7473,106.0136,6884.0
2019-03-14 09:35:00,111.48,111.52,111.31,111.31,1604.0,106.0136,106.0516,105.8519,105.8519,1604.0
2019-03-14 09:40:00,111.23,111.35,111.23,111.35,1905.0,105.7758,105.8899,105.7758,105.8899,1905.0
2019-03-14 09:45:00,111.37,111.5,111.24,111.38,44907.0,105.909,106.0326,105.7853,105.9185,44907.0
2019-03-14 09:50:00,111.36,111.44,111.21,111.22,17753.0,105.8994,105.9755,105.7568,105.7663,17753.0
2019-03-14 09:55:00,111.2,111.35,111.2,111.26,3797.0,105.7473,105.8899,105.7473,105.8044,3797.0
2019-03-14 10:00:00,111.34,111.35,111.29,111.3,3128.0,105.8804,105.8899,105.8329,105.8424,3128.0
2019-03-14 10:05:00,111.29,111.35,111.26,111.27,3108.0,105.8329,105.8899,105.8044,105.8139,3108.0
2019-03-14 10:10:00,111.31,111.33,111.28,111.32,1119.0,105.8519,105.8709,105.8234,105.8614,1119.0
2019-03-14 10:15:00,111.32,111.33,111.28,111.28,2546.0,105.8614,105.8709,105.8234,105.8234,2546.0
2019-03-14 10:20:00,111.28,111.3,111.15,111.19,5151.0,105.8234,105.8424,105.6997,105.7378,5151.0
2019-03-14 10:25:00,111.2,111.21,111.04,111.14,4100.0,105.7473,105.7568,105.5951,105.6902,4100.0
2019-03-14 10:30:00,111.14,111.2,111.11,111.11,4000.0,105.6902,105.7473,105.6617,105.6617,4000.0
2019-03-14 10:35:00,111.02,111.02,110.88,110.88,1000.0,105.5761,105.5761,105.443,105.443,1000.0
2019-03-14 10:40:00,110.88,110.93,110.77,110.77,5300.0,105.443,105.4905,105.3384,105.3384,5300.0
2019-03-14 10:45:00,110.78,110.78,110.71,110.74,6803.0,105.3479,105.3479,105.2813,105.3098,6803.0
2019-03-14 10:50:00,110.74,110.79,110.7,110.77,1999.0,105.3098,105.3574,105.2718,105.3384,1999.0
2019-03-14 10:55:00,110.78,110.84,110.7,110.7,7953.0,105.3479,105.4049,105.2718,105.2718,7953.0
2019-03-14 11:00:00,110.75,110.81,110.7,110.8,3352.0,105.3194,105.3764,105.2718,105.3669,3352.0
2019-03-14 11:05:00,110.81,110.88,110.81,110.85,1200.0,105.3764,105.443,105.3764,105.4145,1200.0
2019-03-14 11:10:00,110.82,110.87,110.82,110.87,1500.0,105.3859,105.4335,105.3859,105.4335,1500.0
2019-03-14 11:15:00,110.85,110.9,110.82,110.84,2800.0,105.4145,105.462,105.3859,105.4049,2800.0
2019-03-14 11:20:00,110.82,110.82,110.72,110.72,3700.0,105.3859,105.3859,105.2908,105.2908,3700.0
2019-03-14 11:25:00,110.68,110.71,110.68,110.71,1400.0,105.2528,105.2813,105.2528,105.2813,1400.0
2019-03-14 11:30:00,110.7,110.72,110.64,110.68,3803.0,105.2718,105.2908,105.2148,105.2528,3803.0
2019-03-14 11:35:00,110.72,110.99,110.68,110.97,8500.0,105.2908,105.5476,105.2528,105.5286,8500.0
2019-03-14 11:40:00,110.97,111.03,110.91,111.02,5900.0,105.5286,105.5856,105.4715,105.5761,5900.0
2019-03-14 11:45:00,111.03,111.03,110.95,110.95,1900.0,105.5856,105.5856,105.5096,105.5096,1900.0
2019-03-14 11:50:00,110.96,110.97,110.92,110.92,2700.0,105.5191,105.5286,105.481,105.481,2700.0
2019-03-14 11:55:00,110.92,110.96,110.83,110.83,2500.0,105.481,105.5191,105.3954,105.3954,2500.0
2019-03-14 12:00:00,110.84,110.84,110.77,110.77,3005.0,105.4049,105.4049,105.3384,105.3384,3005.0
2019-03-14 12:05:00,110.76,110.79,110.74,110.78,1901.0,105.3289,105.3574,105.3098,105.3479,1901.0
2019-03-14 12:10:00,110.78,110.8,110.72,110.75,2300.0,105.3479,105.3669,105.2908,105.3194,2300.0
2019-03-14 12:15:00,110.76,110.82,110.76,110.76,3327.0,105.3289,105.3859,105.3289,105.3289,3327.0
2019-03-14 12:20:00,110.76,110.78,110.68,110.68,2000.0,105.3289,105.3479,105.2528,105.2528,2000.0
2019-03-14 12:25:00,110.69,110.71,110.66,110.7,1247.0,105.2623,105.2813,105.2338,105.2718,1247.0
2019-03-14 12:30:00,110.7,110.7,110.67,110.67,440.0,105.2718,105.2718,105.2433,105.2433,440.0
2019-03-14 12:35:00,110.69,110.72,110.66,110.67,2800.0,105.2623,105.2908,105.2338,105.2433,2800.0
2019-03-14 12:40:00,110.64,110.72,110.64,110.72,1300.0,105.2148,105.2908,105.2148,105.2908,1300.0
2019-03-14 12:45:00,110.71,110.72,110.6,110.6,3201.0,105.2813,105.2908,105.1767,105.1767,3201.0
2019-03-14 12:50:00,110.59,110.62,110.57,110.59,3749.0,105.1672,105.1957,105.1482,105.1672,3749.0
2019-03-14 12:55:00,110.6,110.6,110.58,110.6,1201.0,105.1767,105.1767,105.1577,105.1767,1201.0
2019-03-14 13:00:00,110.57,110.59,110.51,110.52,1500.0,105.1482,105.1672,105.0911,105.1006,1500.0
2019-03-14 13:05:00,110.52,110.52,110.48,110.49,2015.0,105.1006,105.1006,105.0626,105.0721,2015.0
2019-03-14 13:10:00,110.49,110.53,110.49,110.52,2700.0,105.0721,105.1101,105.0721,105.1006,2700.0
2019-03-14 13:15:00,110.52,110.52,110.46,110.48,1600.0,105.1006,105.1006,105.0436,105.0626,1600.0
2019-03-14 13:20:00,110.46,110.49,110.41,110.41,1400.0,105.0436,105.0721,104.996,104.996,1400.0
2019-03-14 13:25:00,110.4,110.42,110.38,110.38,900.0,104.9865,105.0055,104.9675,104.9675,900.0
2019-03-14 13:30:00,110.35,110.41,110.29,110.3,5985.0,104.939,104.996,104.8819,104.8914,5985.0
2019-03-14 13:35:00,110.28,110.3,110.28,110.29,3708.0,104.8724,104.8914,104.8724,104.8819,3708.0
2019-03-14 13:40:00,110.28,110.29,110.23,110.23,1100.0,104.8724,104.8819,104.8249,104.8249,1100.0
2019-03-14 13:45:00,110.23,110.24,110.22,110.23,2200.0,104.8249,104.8344,104.8153,104.8249,2200.0
2019-03-14 13:50:00,110.24,110.24,110.16,110.16,2500.0,104.8344,104.8344,104.7583,104.7583,2500.0
2019-03-14 13:55:00,110.15,110.16,110.13,110.14,2900.0,104.7488,104.7583,104.7298,104.7393,2900.0
2019-03-14 14:00:00,110.13,110.14,110.11,110.14,2000.0,104.7298,104.7393,104.7107,104.7393,2000.0
2019-03-14 14:05:00,110.13,110.13,110.06,110.06,4299.0,104.7298,104.7298,104.6632,104.6632,4299.0
2019-03-14 14:10:00,110.06,110.08,110.01,110.07,3548.0,104.6632,104.6822,104.6156,104.6727,3548.0
2019-03-14 14:15:00,110.06,110.1,110.04,110.08,35526.0,104.6632,104.7012,104.6442,104.6822,35526.0
2019-03-14 14:20:00,110.08,110.21,110.07,110.21,6498.0,104.6822,104.8058,104.6727,104.8058,6498.0
2019-03-14 14:25:00,110.26,110.26,110.2,110.21,2200.0,104.8534,104.8534,104.7963,104.8058,2200.0
2019-03-14 14:30:00,110.21,110.21,110.1,110.1,15069.0,104.8058,104.8058,104.7012,104.7012,15069.0
2019-03-14 14:35:00,110.11,110.17,110.1,110.17,4804.0,104.7107,104.7678,104.7012,104.7678,4804.0
2019-03-14 14:40:00,110.17,110.2,110.16,110.18,1801.0,104.7678,104.7963,104.7583,104.7773,1801.0
2019-03-14 14:45:00,110.18,110.2,110.14,110.17,6018.0,104.7773,104.7963,104.7393,104.7678,6018.0
2019-03-14 14:50:00,110.17,110.25,110.15,110.25,3610.0,104.7678,104.8439,104.7488,104.8439,3610.0
2019-03-14 14:55:00,110.28,110.35,110.25,110.35,1500.0,104.8724,104.939,104.8439,104.939,1500.0
2019-03-14 15:00:00,110.31,110.32,110.24,110.32,3349.0,104.9009,104.9104,104.8344,104.9104,3349.0
2019-03-14 15:05:00,110.38,110.46,110.38,110.42,3353.0,104.9675,105.0436,104.9675,105.0055,3353.0
2019-03-14 15:10:00,110.42,110.44,110.41,110.43,3032.0,105.0055,105.0246,104.996,105.0151,3032.0
2019-03-14 15:15:00,110.44,110.47,110.43,110.47,2515.0,105.0246,105.0531,105.0151,105.0531,2515.0
2019-03-14 15:20:00,110.46,110.47,110.44,110.47,2200.0,105.0436,105.0531,105.0246,105.0531,2200.0
2019-03-14 15:25:00,110.45,110.54,110.36,110.43,32186.0,105.0341,105.1197,104.9485,105.0151,32186.0
2019-03-14 15:30:00,110.43,110.63,110.42,110.57,5740.0,105.0151,105.2052,105.0055,105.1482,5740.0
2019-03-14 15:35:00,110.57,110.72,110.57,110.72,5355.0,105.1482,105.2908,105.1482,105.2908,5355.0
2019-03-14 15:40:00,110.74,110.74,110.65,110.65,8968.0,105.3098,105.3098,105.2243,105.2243,8968.0
2019-03-14 15:45:00,110.65,110.66,110.56,110.56,11436.0,105.2243,105.2338,105.1387,105.1387,11436.0
2019-03-14 15:50:00,110.56,110.57,110.47,110.48,17817.0,105.1387,105.1482,105.0531,105.0626,17817.0
2019-03-14 15:55:00,110.47,110.47,110.29,110.33,71613.0,105.0531,105.0531,104.8819,104.92,71613.0
2019-03-15 09:30:00,110.15,110.21,109.76,110.13,141912.0,104.7488,104.8058,104.3779,104.7298,141912.0
2019-03-15 09:35:00,110.13,110.45,110.08,110.44,16302.0,104.7298,105.0341,104.6822,105.0246,16302.0
2019-03-15 09:40:00,110.43,110.65,110.43,110.65,2200.0,105.0151,105.2243,105.0151,105.2243,2200.0
2019-03-15 09:45:00,110.54,110.65,110.5,110.62,2939.0,105.1197,105.2243,105.0816,105.1957,2939.0
2019-03-15 09:50:00,110.66,110.89,110.66,110.7,2600.0,105.2338,105.4525,105.2338,105.2718,2600.0
2019-03-15 09:55:00,110.63,110.76,110.62,110.69,2386.0,105.2052,105.3289,105.1957,105.2623,2386.0
2019-03-15 10:00:00,110.68,110.72,110.64,110.72,2058.0,105.2528,105.2908,105.2148,105.2908,2058.0
2019-03-15 10:05:00,110.68,110.86,110.54,110.64,17877.0,105.2528,105.424,105.1197,105.2148,17877.0
2019-03-15 10:10:00,110.61,110.61,110.56,110.6,1422.0,105.1862,105.1862,105.1387,105.1767,1422.0
2019-03-15 10:15:00,110.57,110.66,110.55,110.66,1255.0,105.1482,105.2338,105.1292,105.2338,1255.0
2019-03-15 10:20:00,110.6,110.68,110.59,110.59,1627.0,105.1767,105.2528,105.1672,105.1672,1627.0
2019-03-15 10:25:00,110.52,110.54,110.46,110.54,894.0,105.1006,105.1197,105.0436,105.1197,894.0
2019-03-15 10:30:00,110.55,110.57,110.45,110.45,2001.0,105.1292,105.1482,105.0341,105.0341,2001.0
2019-03-15 10:35:00,110.46,110.52,110.44,110.47,3789.0,105.0436,105.1006,105.0246,105.0531,3789.0
2019-03-15 10:40:00,110.49,110.51,110.43,110.51,2800.0,105.0721,105.0911,105.0151,105.0911,2800.0
2019-03-15 10:45:00,110.48,110.48,110.34,110.4,3400.0,105.0626,105.0626,104.9295,104.9865,3400.0
2019-03-15 10:50:00,110.4,110.46,110.4,110.46,800.0,104.9865,105.0436,104.9865,105.0436,800.0
2019-03-15 10:55:00,110.5,110.54,110.48,110.54,800.0,105.0816,105.1197,105.0626,105.1197,800.0
2019-03-15 11:00:00,110.52,110.54,110.48,110.54,600.0,105.1006,105.1197,105.0626,105.1197,600.0
2019-03-15 11:05:00,110.6,110.7,110.58,110.63,18334.0,105.1767,105.2718,105.1577,105.2052,18334.0
2019-03-15 11:10:00,110.6,110.64,110.5,110.5,9673.0,105.1767,105.2148,105.0816,105.0816,9673.0
2019-03-15 11:15:00,110.53,110.57,110.51,110.57,1200.0,105.1101,105.1482,105.0911,105.1482,1200.0
2019-03-15 11:20:00,110.59,110.6,110.53,110.6,1500.0,105.1672,105.1767,105.1101,105.1767,1500.0
2019-03-15 11:25:00,110.65,110.7,110.62,110.66,1800.0,105.2243,105.2718,105.1957,105.2338,1800.0
2019-03-15 11:30:00,110.69,110.71,110.61,110.61,1700.0,105.2623,105.2813,105.1862,105.1862,1700.0
2019-03-15 11:35:00,110.62,110.62,110.58,110.62,2000.0,105.1957,105.1957,105.1577,105.1957,2000.0
2019-03-15 11:40:00,110.61,110.63,110.58,110.58,2902.0,105.1862,105.2052,105.1577,105.1577,2902.0
2019-03-15 11:45:00,110.59,110.68,110.55,110.68,8494.0,105.1672,105.2528,105.1292,105.2528,8494.0
2019-03-15 11:50:00,110.73,110.75,110.69,110.75,1585.0,105.3003,105.3194,105.2623,105.3194,1585.0
2019-03-15 11:55:00,110.73,110.75,110.7,110.7,1480.0,105.3003,105.3194,105.2718,105.2718,1480.0
2019-03-15 12:00:00,110.74,110.75,110.71,110.73,1200.0,105.3098,105.3194,105.2813,105.3003,1200.0
2019-03-15 12:05:00,110.75,110.79,110.74,110.79,1400.0,105.3194,105.3574,105.3098,105.3574,1400.0
2019-03-15 12:10:00,110.79,110.85,110.79,110.85,1500.0,105.3574,105.4145,105.3574,105.4145,1500.0
2019-03-15 12:15:00,110.88,110.88,110.8,110.8,2022.0,105.443,105.443,105.3669,105.3669,2022.0
2019-03-15 12:20:00,110.79,110.83,110.78,110.8,2100.0,105.3574,105.3954,105.3479,105.3669,2100.0
2019-03-15 12:25:00,110.79,110.79,110.68,110.77,2658.0,105.3574,105.3574,105.2528,105.3384,2658.0
2019-03-15 12:30:00,110.76,110.79,110.74,110.75,1700.0,105.3289,105.3574,105.3098,105.3194,1700.0
2019-03-15 12:35:00,110.75,110.8,110.74,110.77,9721.0,105.3194,105.3669,105.3098,105.3384,9721.0
2019-03-15 12:40:00,110.77,110.81,110.77,110.79,500.0,105.3384,105.3764,105.3384,105.3574,500.0
2019-03-15 12:45:00,110.8,110.89,110.8,110.89,2600.0,105.3669,105.4525,105.3669,105.4525,2600.0
2019-03-15 12:50:00,110.86,110.94,110.85,110.88,2100.0,105.424,105.5,105.4145,105.443,2100.0
2019-03-15 12:55:00,110.9,110.96,110.83,110.95,1895.0,105.462,105.5191,105.3954,105.5096,1895.0
2019-03-15 13:00:00,110.95,110.96,110.92,110.92,2612.0,105.5096,105.5191,105.481,105.481,2612.0
2019-03-15 13:05:00,110.84,110.88,110.83,110.88,1200.0,105.4049,105.443,105.3954,105.443,1200.0
2019-03-15 13:10:00,110.85,110.9,110.85,110.9,539.0,105.4145,105.462,105.4145,105.462,539.0
2019-03-15 13:15:00,110.9,110.9,110.85,110.86,900.0,105.462,105.462,105.4145,105.424,900.0
2019-03-15 13:20:00,110.85,110.9,110.81,110.84,1500.0,105.4145,105.462,105.3764,105.4049,1500.0
2019-03-15 13:25:00,110.78,110.82,110.78,110.82,900.0,105.3479,105.3859,105.3479,105.3859,900.0
2019-03-15 13:30:00,110.81,110.82,110.77,110.78,2000.0,105.3764,105.3859,105.3384,105.3479,2000.0
2019-03-15 13:35:00,110.8,110.82,110.78,110.78,3200.0,105.3669,105.3859,105.3479,105.3479,3200.0
2019-03-15 13:40:00,110.8,110.88,110.79,110.88,1300.0,105.3669,105.443,105.3574,105.443,1300.0
2019-03-15 13:45:00,110.88,110.91,110.86,110.87,1900.0,105.443,105.4715,105.424,105.4335,1900.0
2019-03-15 13:50:00,110.87,110.88,110.83,110.83,700.0,105.4335,105.443,105.3954,105.3954,700.0
2019-03-15 13:55:00,110.81,110.81,110.78,110.79,800.0,105.3764,105.3764,105.3479,105.3574,800.0
2019-03-15 14:00:00,110.79,110.8,110.79,110.8,800.0,105.3574,105.3669,105.3574,105.3669,800.0
2019-03-15 14:05:00,110.77,110.77,110.7,110.71,2093.0,105.3384,105.3384,105.2718,105.2813,2093.0
2019-03-15 14:10:00,110.7,110.71,110.59,110.63,5600.0,105.2718,105.2813,105.1672,105.2052,5600.0
2019-03-15 14:15:00,110.63,110.66,110.57,110.57,2500.0,105.2052,105.2338,105.1482,105.1482,2500.0
2019-03-15 14:20:00,110.56,110.6,110.53,110.54,2500.0,105.1387,105.1767,105.1101,105.1197,2500.0
2019-03-15 14:25:00,110.55,110.56,110.51,110.52,2724.0,105.1292,105.1387,105.0911,105.1006,2724.0
2019-03-15 14:30:00,110.52,110.54,110.51,110.54,3605.0,105.1006,105.1197,105.0911,105.1197,3605.0
2019-03-15 14:35:00,110.55,110.66,110.53,110.64,3908.0,105.1292,105.2338,105.1101,105.2148,3908.0
2019-03-15 14:40:00,110.64,110.68,110.62,110.62,2006.0,105.2148,105.2528,105.1957,105.1957,2006.0
2019-03-15 14:45:00,110.62,110.65,110.59,110.64,1563.0,105.1957,105.2243,105.1672,105.2148,1563.0
2019-03-15 14:50:00,110.62,110.66,110.61,110.66,2900.0,105.1957,105.2338,105.1862,105.2338,2900.0
2019-03-15 14:55:00,110.66,110.66,110.64,110.64,1202.0,105.2338,105.2338,105.2148,105.2148,1202.0
2019-03-15 15:00:00,110.66,110.69,110.62,110.69,9087.0,105.2338,105.2623,105.1957,105.2623,9087.0
2019-03-15 15:05:00,110.7,110.7,110.65,110.68,12100.0,105.2718,105.2718,105.2243,105.2528,12100.0
2019-03-15 15:10:00,110.7,110.7,110.63,110.66,3084.0,105.2718,105.2718,105.2052,105.2338,3084.0
2019-03-15 15:15:00,110.63,110.74,110.61,110.72,3509.0,105.2052,105.3098,105.1862,105.2908,3509.0
2019-03-15 15:20:00,110.73,110.84,110.73,110.84,2345.0,105.3003,105.4049,105.3003,105.4049,2345.0
2019-03-15 15:25:00,110.86,110.91,110.86,110.9,2900.0,105.424,105.4715,105.424,105.462,2900.0
2019-03-15 15:30:00,110.89,110.93,110.83,110.93,9075.0,105.4525,105.4905,105.3954,105.4905,9075.0
2019-03-15 15:35:00,110.93,110.95,110.83,110.83,7500.0,105.4905,105.5096,105.3954,105.3954,7500.0
2019-03-15 15:40:00,110.85,110.95,110.82,110.94,7688.0,105.4145,105.5096,105.3859,105.5,7688.0
2019-03-15 15:45:00,110.9,110.92,110.89,110.92,7558.0,105.462,105.481,105.4525,105.481,7558.0
2019-03-15 15:50:00,110.92,110.92,110.88,110.89,17587.0,105.481,105.481,105.443,105.4525,17587.0
2019-03-15 15:55:00,110.9,111.05,110.9,111.04,49206.0,105.462,105.6046,105.462,105.5951,49206.0
2019-03-18 09:30:00,111.26,111.71,111.26,111.71,4874.0,105.8044,106.2323,105.8044,106.2323,4874.0
2019-03-18 09:35:00,111.72,111.76,111.2,111.37,30430.0,106.2418,106.2798,105.7473,105.909,30430.0
2019-03-18 09:40:00,111.37,111.82,111.29,111.82,26129.0,105.909,106.3369,105.8329,106.3369,26129.0
2019-03-18 09:45:00,111.73,112.01,111.73,111.98,2100.0,106.2513,106.5176,106.2513,106.489,2100.0
2019-03-18 09:50:00,112.05,112.21,112.03,112.11,3200.0,106.5556,106.7078,106.5366,106.6127,3200.0
2019-03-18 09:55:00,112.22,112.22,112.22,112.22,100.0,106.7173,106.7173,106.7173,106.7173,100.0
2019-03-18 10:00:00,112.2,112.3,112.1,112.3,3100.0,106.6983,106.7934,106.6032,106.7934,3100.0
2019-03-18 10:05:00,112.35,112.35,112.01,112.06,17820.0,106.8409,106.8409,106.5176,106.5651,17820.0
2019-03-18 10:10:00,112.13,112.13,111.73,111.73,2600.0,106.6317,106.6317,106.2513,106.2513,2600.0
2019-03-18 10:15:00,111.71,111.79,111.65,111.79,1439.0,106.2323,106.3084,106.1752,106.3084,1439.0
2019-03-18 10:20:00,111.83,111.84,111.75,111.76,1700.0,106.3464,106.3559,106.2703,106.2798,1700.0
2019-03-18 10:25:00,111.66,111.72,111.42,111.56,21487.0,106.1847,106.2418,105.9565,106.0896,21487.0
2019-03-18 10:30:00,111.56,111.63,111.55,111.55,5000.0,106.0896,106.1562,106.0801,106.0801,5000.0
2019-03-18 10:35:00,111.53,111.71,111.53,111.65,12639.0,106.0611,106.2323,106.0611,106.1752,12639.0
2019-03-18 10:40:00,111.69,111.78,111.64,111.78,2110.0,106.2133,106.2989,106.1657,106.2989,2110.0
2019-03-18 10:45:00,111.78,111.94,111.78,111.94,3600.0,106.2989,106.451,106.2989,106.451,3600.0
2019-03-18 10:50:00,111.97,112.02,111.97,111.98,700.0,106.4795,106.5271,106.4795,106.489,700.0
2019-03-18 10:55:00,112.03,112.08,111.99,111.99,1500.0,106.5366,106.5841,106.4986,106.4986,1500.0
2019-03-18 11:00:00,112.03,112.04,111.93,112.0,2781.0,106.5366,106.5461,106.4415,106.5081,2781.0
2019-03-18 11:05:00,112.04,112.11,112.04,112.08,1301.0,106.5461,106.6127,106.5461,106.5841,1301.0
2019-03-18 11:10:00,112.12,112.15,112.04,112.09,3416.0,106.6222,106.6507,106.5461,106.5937,3416.0
2019-03-18 11:15:00,112.07,112.07,111.92,111.92,2426.0,106.5746,106.5746,106.432,106.432,2426.0
2019-03-18 11:20:00,111.83,111.83,111.71,111.73,2167.0,106.3464,106.3464,106.2323,106.2513,2167.0
2019-03-18 11:25:00,111.72,111.77,111.6,111.7,4489.0,106.2418,106.2893,106.1277,106.2228,4489.0
2019-03-18 11:30:00,111.68,111.68,111.53,111.62,4901.0,106.2038,106.2038,106.0611,106.1467,4901.0
2019-03-18 11:35:00,111.63,111.69,111.58,111.69,5729.0,106.1562,106.2133,106.1087,106.2133,5729.0
2019-03-18 11:40:00,111.7,111.74,111.69,111.74,1716.0,106.2228,106.2608,106.2133,106.2608,1716.0
2019-03-18 11:45:00,111.75,111.84,111.75,111.84,1201.0,106.2703,106.3559,106.2703,106.3559,1201.0
2019-03-18 11:50:00,111.82,111.93,111.82,111.89,3896.0,106.3369,106.4415,106.3369,106.4035,3896.0
2019-03-18 11:55:00,111.9,112.0,111.9,112.0,1926.0,106.413,106.5081,106.413,106.5081,1926.0
2019-03-18 12:00:00,111.98,112.03,111.86,111.86,3900.0,106.489,106.5366,106.3749,106.3749,3900.0
2019-03-18 12:05:00,111.85,111.86,111.8,111.86,2216.0,106.3654,106.3749,106.3179,106.3749,2216.0
2019-03-18 12:10:00,111.86,111.96,111.86,111.94,2700.0,106.3749,106.47,106.3749,106.451,2700.0
2019-03-18 12:15:00,111.95,112.01,111.9,111.93,5700.0,106.4605,106.5176,106.413,106.4415,5700.0
2019-03-18 12:20:00,111.99,112.02,111.84,111.87,5026.0,106.4986,106.5271,106.3559,106.3844,5026.0
2019-03-18 12:25:00,111.87,111.93,111.86,111.93,2500.0,106.3844,106.4415,106.3749,106.4415,2500.0
2019-03-18 12:30:00,111.89,111.95,111.89,111.94,3582.0,106.4035,106.4605,106.4035,106.451,3582.0
2019-03-18 12:35:00,111.94,111.98,111.92,111.93,2635.0,106.451,106.489,106.432,106.4415,2635.0
2019-03-18 12:40:00,111.91,111.93,111.87,111.93,1900.0,106.4225,106.4415,106.3844,106.4415,1900.0
2019-03-18 12:45:00,111.96,111.96,111.96,111.96,400.0,106.47,106.47,106.47,106.47,400.0
2019-03-18 12:50:00,111.93,112.08,111.93,112.05,3210.0,106.4415,106.5841,106.4415,106.5556,3210.0
2019-03-18 12:55:00,112.03,112.03,111.96,111.97,2600.0,106.5366,106.5366,106.47,106.4795,2600.0
2019-03-18 13:00:00,111.95,112.04,111.95,112.04,1400.0,106.4605,106.5461,106.4605,106.5461,1400.0
2019-03-18 13:05:00,112.02,112.09,112.01,112.06,4033.0,106.5271,106.5937,106.5176,106.5651,4033.0
2019-03-18 13:10:00,112.06,112.09,111.99,112.01,16596.0,106.5651,106.5937,106.4986,106.5176,16596.0
2019-03-18 13:15:00,112.01,112.1,111.98,112.04,16367.0,106.5176,106.6032,106.489,106.5461,16367.0
2019-03-18 13:20:00,112.04,112.07,111.95,112.04,28536.0,106.5461,106.5746,106.4605,106.5461,28536.0
2019-03-18 13:25:00,112.07,112.16,112.07,112.1,2600.0,106.5746,106.6602,106.5746,106.6032,2600.0
2019-03-18 13:30:00,112.06,112.15,112.06,112.15,1765.0,106.5651,106.6507,106.5651,106.6507,1765.0
2019-03-18 13:35:00,112.17,112.21,112.11,112.21,1911.0,106.6697,106.7078,106.6127,106.7078,1911.0
2019-03-18 13:40:00,112.21,112.3,112.21,112.3,1800.0,106.7078,106.7934,106.7078,106.7934,1800.0
2019-03-18 13:45:00,112.26,112.26,112.17,112.17,1100.0,106.7553,106.7553,106.6697,106.6697,1100.0
2019-03-18 13:50:00,112.23,112.29,112.2,112.28,3000.0,106.7268,106.7838,106.6983,106.7743,3000.0
2019-03-18 13:55:00,112.3,112.3,112.23,112.28,2416.0,106.7934,106.7934,106.7268,106.7743,2416.0
2019-03-18 14:00:00,112.28,112.31,112.25,112.25,1200.0,106.7743,106.8029,106.7458,106.7458,1200.0
2019-03-18 14:05:00,112.23,112.23,112.23,112.23,100.0,106.7268,106.7268,106.7268,106.7268,100.0
2019-03-18 14:10:00,112.25,112.39,112.25,112.39,15242.0,106.7458,106.8789,106.7458,106.8789,15242.0
2019-03-18 14:15:00,112.38,112.41,112.34,112.34,1879.0,106.8694,106.898,106.8314,106.8314,1879.0
2019-03-18 14:20:00,112.34,112.41,112.33,112.41,2030.0,106.8314,106.898,106.8219,106.898,2030.0
2019-03-18 14:25:00,112.4,112.43,112.39,112.41,1100.0,106.8885,106.917,106.8789,106.898,1100.0
2019-03-18 14:30:00,112.37,112.5,112.37,112.48,3854.0,106.8599,106.9835,106.8599,106.9645,3854.0
2019-03-18 14:35:00,112.51,112.56,112.51,112.55,2150.0,106.9931,107.0406,106.9931,107.0311,2150.0
2019-03-18 14:40:00,112.52,112.58,112.47,112.51,8009.0,107.0026,107.0596,106.955,106.9931,8009.0
2019-03-18 14:45:00,112.52,112.59,112.52,112.58,1500.0,107.0026,107.0691,107.0026,107.0596,1500.0
2019-03-18 14:50:00,112.59,112.64,112.58,112.63,3031.0,107.0691,107.1167,107.0596,107.1072,3031.0
2019-03-18 14:55:00,112.62,112.63,112.53,112.53,2000.0,107.0977,107.1072,107.0121,107.0121,2000.0
2019-03-18 15:00:00,112.56,112.57,112.53,112.55,2123.0,107.0406,107.0501,107.0121,107.0311,2123.0
2019-03-18 15:05:00,112.55,112.58,112.52,112.57,3533.0,107.0311,107.0596,107.0026,107.0501,3533.0
2019-03-18 15:10:00,112.58,112.62,112.52,112.56,4999.0,107.0596,107.0977,107.0026,107.0406,4999.0
2019-03-18 15:15:00,112.57,112.58,112.54,112.56,3015.0,107.0501,107.0596,107.0216,107.0406,3015.0
2019-03-18 15:20:00,112.56,112.6,112.55,112.57,3144.0,107.0406,107.0786,107.0311,107.0501,3144.0
2019-03-18 15:25:00,112.56,112.59,112.54,112.54,3703.0,107.0406,107.0691,107.0216,107.0216,3703.0
2019-03-18 15:30:00,112.56,112.67,112.56,112.64,6978.0,107.0406,107.1452,107.0406,107.1167,6978.0
2019-03-18 15:35:00,112.63,112.69,112.61,112.63,6005.0,107.1072,107.1642,107.0882,107.1072,6005.0
2019-03-18 15:40:00,112.62,112.78,112.62,112.78,8346.0,107.0977,107.2498,107.0977,107.2498,8346.0
2019-03-18 15:45:00,112.74,112.87,112.74,112.85,15368.0,107.2118,107.3354,107.2118,107.3164,15368.0
2019-03-18 15:50:00,112.84,112.84,112.76,112.8,11475.0,107.3069,107.3069,107.2308,107.2688,11475.0
2019-03-18 15:55:00,112.78,112.8,112.68,112.71,32409.0,107.2498,107.2688,107.1547,107.1833,32409.0
2019-03-19 09:30:00,112.82,113.39,112.79,113.39,7095.0,107.2879,107.8299,107.2593,107.8299,7095.0
2019-03-19 09:35:00,113.39,113.6,113.34,113.39,6230.0,107.8299,108.0296,107.7824,107.8299,6230.0
2019-03-19 09:40:00,113.38,113.39,113.18,113.27,2611.0,107.8204,107.8299,107.6302,107.7158,2611.0
2019-03-19 09:45:00,113.24,113.3,113.18,113.18,1500.0,107.6873,107.7443,107.6302,107.6302,1500.0
2019-03-19 09:50:00,113.2,113.3,113.04,113.27,13246.0,107.6492,107.7443,107.4971,107.7158,13246.0
2019-03-19 09:55:00,113.31,113.53,113.25,113.45,11506.0,107.7538,107.963,107.6968,107.887,11506.0
2019-03-19 10:00:00,113.52,113.64,113.43,113.43,3000.0,107.9535,108.0676,107.8679,107.8679,3000.0
2019-03-19 10:05:00,113.4,113.51,113.23,113.43,30151.0,107.8394,107.944,107.6778,107.8679,30151.0
2019-03-19 10:10:00,113.38,113.46,113.27,113.27,7490.0,107.8204,107.8965,107.7158,107.7158,7490.0
2019-03-19 10:15:00,113.33,113.36,113.3,113.32,1758.0,107.7728,107.8014,107.7443,107.7633,1758.0
2019-03-19 10:20:00,113.32,113.33,113.21,113.22,825.0,107.7633,107.7728,107.6587,107.6682,825.0
2019-03-19 10:25:00,113.21,113.25,113.04,113.05,2000.0,107.6587,107.6968,107.4971,107.5066,2000.0
2019-03-19 10:30:00,113.06,113.17,113.05,113.11,700.0,107.5161,107.6207,107.5066,107.5636,700.0
2019-03-19 10:35:00,113.18,113.27,113.15,113.15,3027.0,107.6302,107.7158,107.6017,107.6017,3027.0
2019-03-19 10:40:00,113.07,113.14,112.89,112.89,12486.0,107.5256,107.5922,107.3544,107.3544,12486.0
2019-03-19 10:45:00,112.96,112.96,112.9,112.91,1218.0,107.421,107.421,107.3639,107.3734,1218.0
2019-03-19 10:50:00,112.91,112.97,112.89,112.9,2215.0,107.3734,107.4305,107.3544,107.3639,2215.0
2019-03-19 10:55:00,112.88,112.99,112.85,112.98,13542.0,107.3449,107.4495,107.3164,107.44,13542.0
2019-03-19 11:00:00,112.98,113.21,112.97,113.21,3000.0,107.44,107.6587,107.4305,107.6587,3000.0
2019-03-19 11:05:00,113.24,113.3,113.19,113.23,4416.0,107.6873,107.7443,107.6397,107.6778,4416.0
2019-03-19 11:10:00,113.25,113.29,113.17,113.28,3052.0,107.6968,107.7348,107.6207,107.7253,3052.0
2019-03-19 11:15:00,113.26,113.29,113.2,113.21,1517.0,107.7063,107.7348,107.6492,107.6587,1517.0
2019-03-19 11:20:00,113.28,113.39,113.26,113.37,2855.0,107.7253,107.8299,107.7063,107.8109,2855.0
2019-03-19 11:25:00,113.33,113.37,113.31,113.37,1000.0,107.7728,107.8109,107.7538,107.8109,1000.0
2019-03-19 11:30:00,113.33,113.35,113.25,113.27,2200.0,107.7728,107.7919,107.6968,107.7158,2200.0
2019-03-19 11:35:00,113.32,113.39,113.31,113.39,2900.0,107.7633,107.8299,107.7538,107.8299,2900.0
2019-03-19 11:40:00,113.32,113.39,113.32,113.39,900.0,107.7633,107.8299,107.7633,107.8299,900.0
2019-03-19 11:45:00,113.36,113.46,113.36,113.43,1500.0,107.8014,107.8965,107.8014,107.8679,1500.0
2019-03-19 11:50:00,113.42,113.54,113.42,113.54,3500.0,107.8584,107.9726,107.8584,107.9726,3500.0
2019-03-19 11:55:00,113.53,113.69,113.51,113.67,4200.0,107.963,108.1152,107.944,108.0962,4200.0
2019-03-19 12:00:00,113.62,113.74,113.61,113.61,2100.0,108.0486,108.1627,108.0391,108.0391,2100.0
2019-03-19 12:05:00,113.63,113.7,113.61,113.65,4400.0,108.0581,108.1247,108.0391,108.0772,4400.0
2019-03-19 12:10:00,113.68,113.7,113.61,113.67,2026.0,108.1057,108.1247,108.0391,108.0962,2026.0
2019-03-19 12:15:00,113.72,113.74,113.63,113.72,2413.0,108.1437,108.1627,108.0581,108.1437,2413.0
2019-03-19 12:20:00,113.75,113.76,113.66,113.7,1828.0,108.1723,108.1818,108.0867,108.1247,1828.0
2019-03-19 12:25:00,113.67,113.69,113.61,113.69,1500.0,108.0962,108.1152,108.0391,108.1152,1500.0
2019-03-19 12:30:00,113.66,113.69,113.6,113.61,1220.0,108.0867,108.1152,108.0296,108.0391,1220.0
2019-03-19 12:35:00,113.54,113.61,113.45,113.49,3400.0,107.9726,108.0391,107.887,107.925,3400.0
2019-03-19 12:40:00,113.52,113.53,113.35,113.36,5416.0,107.9535,107.963,107.7919,107.8014,5416.0
2019-03-19 12:45:00,113.4,113.4,113.04,113.06,24284.0,107.8394,107.8394,107.4971,107.5161,24284.0
2019-03-19 12:50:00,113.01,113.16,113.01,113.01,3145.0,107.4685,107.6112,107.4685,107.4685,3145.0
2019-03-19 12:55:00,113.04,113.28,113.04,113.28,4213.0,107.4971,107.7253,107.4971,107.7253,4213.0
2019-03-19 13:00:00,113.3,113.37,113.3,113.37,934.0,107.7443,107.8109,107.7443,107.8109,934.0
2019-03-19 13:05:00,113.32,113.38,113.26,113.28,2800.0,107.7633,107.8204,107.7063,107.7253,2800.0
2019-03-19 13:10:00,113.31,113.4,113.31,113.4,900.0,107.7538,107.8394,107.7538,107.8394,900.0
2019-03-19 13:15:00,113.44,113.52,113.44,113.52,2418.0,107.8775,107.9535,107.8775,107.9535,2418.0
2019-03-19 13:20:00,113.54,113.54,113.44,113.45,1392.0,107.9726,107.9726,107.8775,107.887,1392.0
2019-03-19 13:25:00,113.43,113.46,113.42,113.42,1400.0,107.8679,107.8965,107.8584,107.8584,1400.0
2019-03-19 13:30:00,113.43,113.43,113.36,113.38,3100.0,107.8679,107.8679,107.8014,107.8204,3100.0
2019-03-19 13:35:00,113.43,113.46,113.4,113.4,800.0,107.8679,107.8965,107.8394,107.8394,800.0
2019-03-19 13:40:00,113.37,113.44,113.32,113.33,4329.0,107.8109,107.8775,107.7633,107.7728,4329.0
2019-03-19 13:45:00,113.33,113.34,113.22,113.31,6972.0,107.7728,107.7824,107.6682,107.7538,6972.0
2019-03-19 13:50:00,113.31,113.32,113.22,113.22,1800.0,107.7538,107.7633,107.6682,107.6682,1800.0
2019-03-19 13:55:00,113.21,113.22,113.15,113.17,2800.0,107.6587,107.6682,107.6017,107.6207,2800.0
2019-03-19 14:00:00,113.18,113.26,113.16,113.26,3277.0,107.6302,107.7063,107.6112,107.7063,3277.0
2019-03-19 14:05:00,113.26,113.26,113.14,113.16,2693.0,107.7063,107.7063,107.5922,107.6112,2693.0
2019-03-19 14:10:00,113.19,113.19,113.13,113.18,1600.0,107.6397,107.6397,107.5827,107.6302,1600.0
2019-03-19 14:15:00,113.19,113.23,113.16,113.23,2800.0,107.6397,107.6778,107.6112,107.6778,2800.0
2019-03-19 14:20:00,113.26,113.28,113.18,113.18,1775.0,107.7063,107.7253,107.6302,107.6302,1775.0
2019-03-19 14:25:00,113.15,113.26,113.15,113.26,2948.0,107.6017,107.7063,107.6017,107.7063,2948.0
2019-03-19 14:30:00,113.26,113.61,113.26,113.47,18472.0,107.7063,108.0391,107.7063,107.906,18472.0
2019-03-19 14:35:00,113.49,113.57,113.38,113.45,9040.0,107.925,108.0011,107.8204,107.887,9040.0
2019-03-19 14:40:00,113.51,113.57,113.41,113.57,4685.0,107.944,108.0011,107.8489,108.0011,4685.0
2019-03-19 14:45:00,113.58,113.59,113.44,113.45,2300.0,108.0106,108.0201,107.8775,107.887,2300.0
2019-03-19 14:50:00,113.46,113.51,113.4,113.5,6319.0,107.8965,107.944,107.8394,107.9345,6319.0
2019-03-19 14:55:00,113.44,113.53,113.44,113.47,6634.0,107.8775,107.963,107.8775,107.906,6634.0
2019-03-19 15:00:00,113.47,113.51,113.33,113.36,5870.0,107.906,107.944,107.7728,107.8014,5870.0
2019-03-19 15:05:00,113.38,113.43,113.33,113.33,7829.0,107.8204,107.8679,107.7728,107.7728,7829.0
2019-03-19 15:10:00,113.35,113.45,113.19,113.23,8929.0,107.7919,107.887,107.6397,107.6778,8929.0
2019-03-19 15:15:00,113.26,113.44,113.24,113.41,18854.0,107.7063,107.8775,107.6873,107.8489,18854.0
2019-03-19 15:20:00,113.41,113.42,113.25,113.33,17410.0,107.8489,107.8584,107.6968,107.7728,17410.0
2019-03-19 15:25:00,113.33,113.37,113.12,113.13,30520.0,107.7728,107.8109,107.5731,107.5827,30520.0
2019-03-19 15:30:00,113.15,113.34,113.13,113.3,24276.0,107.6017,107.7824,107.5827,107.7443,24276.0
2019-03-19 15:35:00,113.31,113.35,113.26,113.34,35456.0,107.7538,107.7919,107.7063,107.7824,35456.0
2019-03-19 15:40:00,113.29,113.34,113.27,113.31,31219.0,107.7348,107.7824,107.7158,107.7538,31219.0
2019-03-19 15:45:00,113.33,113.47,113.31,113.4,27608.0,107.7728,107.906,107.7538,107.8394,27608.0
2019-03-19 15:50:00,113.39,113.47,113.34,113.45,46907.0,107.8299,107.906,107.7824,107.887,46907.0
2019-03-19 15:55:00,113.47,113.52,113.36,113.45,49736.0,107.906,107.9535,107.8014,107.887,49736.0
2019-03-20 09:30:00,113.16,113.16,113.16,113.16,1687.0,107.6112,107.6112,107.6112,107.6112,1687.0
2019-03-20 09:35:00,112.93,112.94,112.27,112.44,3700.0,107.3925,107.402,106.7648,106.9265,3700.0
2019-03-20 09:40:00,112.44,112.51,112.33,112.39,3944.0,106.9265,106.9931,106.8219,106.8789,3944.0
2019-03-20 09:45:00,112.41,112.46,112.08,112.08,2910.0,106.898,106.9455,106.5841,106.5841,2910.0
2019-03-20 09:50:00,112.08,112.27,112.08,112.27,2300.0,106.5841,106.7648,106.5841,106.7648,2300.0
2019-03-20 09:55:00,112.22,112.3,112.17,112.2,2000.0,106.7173,106.7934,106.6697,106.6983,2000.0
2019-03-20 10:00:00,112.2,112.2,112.2,112.2,0.0,106.6983,106.6983,106.6983,106.6983,0.0
2019-03-20 10:05:00,112.28,112.38,112.16,112.33,24341.0,106.7743,106.8694,106.6602,106.8219,24341.0
2019-03-20 10:10:00,112.31,112.31,112.27,112.27,603.0,106.8029,106.8029,106.7648,106.7648,603.0
2019-03-20 10:15:00,112.19,112.33,112.16,112.28,7150.0,106.6887,106.8219,106.6602,106.7743,7150.0
2019-03-20 10:20:00,112.3,112.32,112.23,112.32,6400.0,106.7934,106.8124,106.7268,106.8124,6400.0
2019-03-20 10:25:00,112.31,112.45,112.31,112.39,1500.0,106.8029,106.936,106.8029,106.8789,1500.0
2019-03-20 10:30:00,112.49,112.5,112.27,112.31,9608.0,106.974,106.9835,106.7648,106.8029,9608.0
2019-03-20 10:35:00,112.29,112.32,112.26,112.29,600.0,106.7838,106.8124,106.7553,106.7838,600.0
2019-03-20 10:40:00,112.3,112.3,112.08,112.14,2298.0,106.7934,106.7934,106.5841,106.6412,2298.0
2019-03-20 10:45:00,112.13,112.25,112.13,112.25,600.0,106.6317,106.7458,106.6317,106.7458,600.0
2019-03-20 10:50:00,112.27,112.31,112.22,112.31,1324.0,106.7648,106.8029,106.7173,106.8029,1324.0
2019-03-20 10:55:00,112.31,112.36,112.26,112.32,2100.0,106.8029,106.8504,106.7553,106.8124,2100.0
2019-03-20 11:00:00,112.38,112.47,112.38,112.47,400.0,106.8694,106.955,106.8694,106.955,400.0
2019-03-20 11:05:00,112.51,112.58,112.5,112.56,900.0,106.9931,107.0596,106.9835,107.0406,900.0
2019-03-20 11:10:00,112.52,112.52,112.38,112.38,1805.0,107.0026,107.0026,106.8694,106.8694,1805.0
2019-03-20 11:15:00,112.32,112.47,112.32,112.46,2400.0,106.8124,106.955,106.8124,106.9455,2400.0
2019-03-20 11:20:00,112.47,112.5,112.44,112.45,821.0,106.955,106.9835,106.9265,106.936,821.0
2019-03-20 11:25:00,112.44,112.44,112.36,112.36,1100.0,106.9265,106.9265,106.8504,106.8504,1100.0
2019-03-20 11:30:00,112.41,112.42,112.34,112.4,1500.0,106.898,106.9075,106.8314,106.8885,1500.0
2019-03-20 11:35:00,112.36,112.36,112.31,112.31,500.0,106.8504,106.8504,106.8029,106.8029,500.0
2019-03-20 11:40:00,112.27,112.28,112.13,112.13,1500.0,106.7648,106.7743,106.6317,106.6317,1500.0
2019-03-20 11:45:00,112.07,112.13,111.99,112.02,2000.0,106.5746,106.6317,106.4986,106.5271,2000.0
2019-03-20 11:50:00,112.04,112.07,111.81,111.85,4400.0,106.5461,106.5746,106.3274,106.3654,4400.0
2019-03-20 11:55:00,111.82,111.83,111.71,111.74,3100.0,106.3369,106.3464,106.2323,106.2608,3100.0
2019-03-20 12:00:00,111.77,111.83,111.74,111.82,900.0,106.2893,106.3464,106.2608,106.3369,900.0
2019-03-20 12:05:00,111.81,111.86,111.79,111.79,1900.0,106.3274,106.3749,106.3084,106.3084,1900.0
2019-03-20 12:10:00,111.79,111.85,111.72,111.72,1700.0,106.3084,106.3654,106.2418,106.2418,1700.0
2019-03-20 12:15:00,111.72,111.72,111.68,111.68,700.0,106.2418,106.2418,106.2038,106.2038,700.0
2019-03-20 12:20:00,111.73,111.78,111.68,111.68,3194.0,106.2513,106.2989,106.2038,106.2038,3194.0
2019-03-20 12:25:00,111.69,111.76,111.69,111.73,2463.0,106.2133,106.2798,106.2133,106.2513,2463.0
2019-03-20 12:30:00,111.71,111.75,111.43,111.54,3200.0,106.2323,106.2703,105.966,106.0706,3200.0
2019-03-20 12:35:00,111.49,111.54,111.42,111.5,2200.0,106.0231,106.0706,105.9565,106.0326,2200.0
2019-03-20 12:40:00,111.5,111.54,111.47,111.52,800.0,106.0326,106.0706,106.0041,106.0516,800.0
2019-03-20 12:45:00,111.49,111.57,111.44,111.57,500.0,106.0231,106.0992,105.9755,106.0992,500.0
2019-03-20 12:50:00,111.55,111.61,111.53,111.61,2500.0,106.0801,106.1372,106.0611,106.1372,2500.0
2019-03-20 12:55:00,111.58,111.65,111.58,111.65,855.0,106.1087,106.1752,106.1087,106.1752,855.0
2019-03-20 13:00:00,111.64,111.72,111.62,111.71,1610.0,106.1657,106.2418,106.1467,106.2323,1610.0
2019-03-20 13:05:00,111.71,111.8,111.7,111.77,2300.0,106.2323,106.3179,106.2228,106.2893,2300.0
2019-03-20 13:10:00,111.77,111.79,111.75,111.75,2218.0,106.2893,106.3084,106.2703,106.2703,2218.0
2019-03-20 13:15:00,111.67,111.7,111.66,111.69,1100.0,106.1942,106.2228,106.1847,106.2133,1100.0
2019-03-20 13:20:00,111.61,111.62,111.61,111.62,200.0,106.1372,106.1467,106.1372,106.1467,200.0
2019-03-20 13:25:00,111.62,111.7,111.61,111.67,3417.0,106.1467,106.2228,106.1372,106.1942,3417.0
2019-03-20 13:30:00,111.63,111.7,111.63,111.7,1100.0,106.1562,106.2228,106.1562,106.2228,1100.0
2019-03-20 13:35:00,111.68,111.73,111.68,111.68,2500.0,106.2038,106.2513,106.2038,106.2038,2500.0
2019-03-20 13:40:00,111.69,111.83,111.69,111.83,1841.0,106.2133,106.3464,106.2133,106.3464,1841.0
2019-03-20 13:45:00,111.81,111.82,111.74,111.76,1700.0,106.3274,106.3369,106.2608,106.2798,1700.0
2019-03-20 13:50:00,111.74,111.76,111.72,111.76,1400.0,106.2608,106.2798,106.2418,106.2798,1400.0
2019-03-20 13:55:00,111.81,111.85,111.81,111.81,1371.0,106.3274,106.3654,106.3274,106.3274,1371.0
2019-03-20 14:00:00,111.9,112.45,111.89,112.45,4931.0,106.413,106.936,106.4035,106.936,4931.0
2019-03-20 14:05:00,112.49,112.69,112.49,112.58,3346.0,106.974,107.1642,106.974,107.0596,3346.0
2019-03-20 14:10:00,112.66,112.86,112.64,112.81,4416.0,107.1357,107.3259,107.1167,107.2783,4416.0
2019-03-20 14:15:00,112.86,112.93,112.7,112.76,5300.0,107.3259,107.3925,107.1737,107.2308,5300.0
2019-03-20 14:20:00,112.76,113.0,112.74,113.0,3868.0,107.2308,107.459,107.2118,107.459,3868.0
2019-03-20 14:25:00,113.01,113.14,112.98,113.07,2556.0,107.4685,107.5922,107.44,107.5256,2556.0
2019-03-20 14:30:00,113.16,113.33,113.07,113.27,4088.0,107.6112,107.7728,107.5256,107.7158,4088.0
2019-03-20 14:35:00,113.23,113.26,113.19,113.25,1100.0,107.6778,107.7063,107.6397,107.6968,1100.0
2019-03-20 14:40:00,113.28,113.35,113.18,113.28,3500.0,107.7253,107.7919,107.6302,107.7253,3500.0
2019-03-20 14:45:00,113.28,113.48,113.24,113.31,4577.0,107.7253,107.9155,107.6873,107.7538,4577.0
2019-03-20 14:50:00,113.33,113.34,113.21,113.21,4100.0,107.7728,107.7824,107.6587,107.6587,4100.0
2019-03-20 14:55:00,113.21,113.3,113.14,113.3,3302.0,107.6587,107.7443,107.5922,107.7443,3302.0
2019-03-20 15:00:00,113.33,113.37,113.07,113.08,4788.0,107.7728,107.8109,107.5256,107.5351,4788.0
2019-03-20 15:05:00,113.07,113.11,112.98,113.06,3900.0,107.5256,107.5636,107.44,107.5161,3900.0
2019-03-20 15:10:00,113.06,113.1,112.91,113.0,2199.0,107.5161,107.5541,107.3734,107.459,2199.0
2019-03-20 15:15:00,113.01,113.03,112.93,112.94,2504.0,107.4685,107.4876,107.3925,107.402,2504.0
2019-03-20 15:20:00,112.95,112.96,112.88,112.89,3600.0,107.4115,107.421,107.3449,107.3544,3600.0
2019-03-20 15:25:00,112.88,112.88,112.77,112.85,4700.0,107.3449,107.3449,107.2403,107.3164,4700.0
2019-03-20 15:30:00,112.84,112.84,112.47,112.5,6666.0,107.3069,107.3069,106.955,106.9835,6666.0
2019-03-20 15:35:00,112.47,112.55,112.45,112.45,7000.0,106.955,107.0311,106.936,106.936,7000.0
2019-03-20 15:40:00,112.45,112.45,112.37,112.4,7220.0,106.936,106.936,106.8599,106.8885,7220.0
2019-03-20 15:45:00,112.39,112.62,112.39,112.47,12260.0,106.8789,107.0977,106.8789,106.955,12260.0
2019-03-20 15:50:00,112.47,112.49,112.35,112.38,12317.0,106.955,106.974,106.8409,106.8694,12317.0
2019-03-20 15:55:00,112.37,112.63,112.36,112.45,38223.0,106.8599,107.1072,106.8504,106.936,38223.0
2019-03-21 09:30:00,112.04,112.49,112.04,112.38,4035.0,106.5461,106.974,106.5461,106.8694,4035.0
2019-03-21 09:35:00,112.45,112.65,112.38,112.61,1128.0,106.936,107.1262,106.8694,107.0882,1128.0
2019-03-21 09:40:00,112.54,112.66,112.45,112.52,5520.0,107.0216,107.1357,106.936,107.0026,5520.0
2019-03-21 09:45:00,112.45,112.53,112.42,112.53,600.0,106.936,107.0121,106.9075,107.0121,600.0
2019-03-21 09:50:00,112.63,112.77,112.53,112.77,15946.0,107.1072,107.2403,107.0121,107.2403,15946.0
2019-03-21 09:55:00,112.81,113.03,112.81,113.03,2100.0,107.2783,107.4876,107.2783,107.4876,2100.0
2019-03-21 10:00:00,112.99,113.08,112.99,113.04,2908.0,107.4495,107.5351,107.4495,107.4971,2908.0
2019-03-21 10:05:00,113.06,113.26,113.06,113.26,1100.0,107.5161,107.7063,107.5161,107.7063,1100.0
2019-03-21 10:10:00,113.22,113.22,113.08,113.08,1300.0,107.6682,107.6682,107.5351,107.5351,1300.0
2019-03-21 10:15:00,113.08,113.15,113.02,113.13,2100.0,107.5351,107.6017,107.478,107.5827,2100.0
2019-03-21 10:20:00,113.13,113.13,113.13,113.13,0.0,107.5827,107.5827,107.5827,107.5827,0.0
2019-03-21 10:25:00,113.14,113.48,113.14,113.48,1100.0,107.5922,107.9155,107.5922,107.9155,1100.0
2019-03-21 10:30:00,113.43,113.43,113.26,113.33,2017.0,107.8679,107.8679,107.7063,107.7728,2017.0
2019-03-21 10:35:00,113.38,113.38,113.29,113.37,2556.0,107.8204,107.8204,107.7348,107.8109,2556.0
2019-03-21 10:40:00,113.39,113.39,113.29,113.3,300.0,107.8299,107.8299,107.7348,107.7443,300.0
2019-03-21 10:45:00,113.35,113.35,113.28,113.31,2138.0,107.7919,107.7919,107.7253,107.7538,2138.0
2019-03-21 10:50:00,113.32,113.49,113.3,113.38,12469.0,107.7633,107.925,107.7443,107.8204,12469.0
2019-03-21 10:55:00,113.41,113.52,113.39,113.52,2505.0,107.8489,107.9535,107.8299,107.9535,2505.0
2019-03-21 11:00:00,113.45,113.63,113.45,113.63,800.0,107.887,108.0581,107.887,108.0581,800.0
2019-03-21 11:05:00,113.59,113.59,113.47,113.48,1900.0,108.0201,108.0201,107.906,107.9155,1900.0
2019-03-21 11:10:00,113.47,113.59,113.42,113.58,3500.0,107.906,108.0201,107.8584,108.0106,3500.0
2019-03-21 11:15:00,113.58,113.64,113.54,113.57,1700.0,108.0106,108.0676,107.9726,108.0011,1700.0
2019-03-21 11:20:00,113.57,113.73,113.55,113.73,3500.0,108.0011,108.1532,107.9821,108.1532,3500.0
2019-03-21 11:25:00,113.72,113.83,113.68,113.72,4900.0,108.1437,108.2483,108.1057,108.1437,4900.0
2019-03-21 11:30:00,113.74,113.85,113.73,113.85,9195.0,108.1627,108.2674,108.1532,108.2674,9195.0
2019-03-21 11:35:00,113.86,113.86,113.83,113.86,400.0,108.2769,108.2769,108.2483,108.2769,400.0
2019-03-21 11:40:00,113.83,114.0,113.83,113.96,5216.0,108.2483,108.41,108.2483,108.372,5216.0
2019-03-21 11:45:00,114.04,114.12,114.03,114.12,500.0,108.448,108.5241,108.4385,108.5241,500.0
2019-03-21 11:50:00,114.12,114.15,114.11,114.14,2400.0,108.5241,108.5526,108.5146,108.5431,2400.0
2019-03-21 11:55:00,114.1,114.18,113.97,114.07,6650.0,108.5051,108.5812,108.3815,108.4766,6650.0
2019-03-21 12:00:00,114.1,114.17,114.09,114.1,2746.0,108.5051,108.5717,108.4956,108.5051,2746.0
2019-03-21 12:05:00,114.11,114.11,114.02,114.05,700.0,108.5146,108.5146,108.429,108.4575,700.0
2019-03-21 12:10:00,114.06,114.15,114.05,114.15,3000.0,108.4671,108.5526,108.4575,108.5526,3000.0
2019-03-21 12:15:00,114.14,114.3,114.1,114.29,7776.0,108.5431,108.6953,108.5051,108.6858,7776.0
2019-03-21 12:20:00,114.29,114.38,114.27,114.32,6210.0,108.6858,108.7714,108.6668,108.7143,6210.0
2019-03-21 12:25:00,114.3,114.31,114.24,114.24,2542.0,108.6953,108.7048,108.6382,108.6382,2542.0
2019-03-21 12:30:00,114.23,114.25,114.18,114.21,1412.0,108.6287,108.6477,108.5812,108.6097,1412.0
2019-03-21 12:35:00,114.2,114.27,114.19,114.25,1403.0,108.6002,108.6668,108.5907,108.6477,1403.0
2019-03-21 12:40:00,114.27,114.36,114.26,114.36,2600.0,108.6668,108.7523,108.6572,108.7523,2600.0
2019-03-21 12:45:00,114.34,114.36,114.32,114.36,2192.0,108.7333,108.7523,108.7143,108.7523,2192.0
2019-03-21 12:50:00,114.37,114.37,114.22,114.25,3200.0,108.7619,108.7619,108.6192,108.6477,3200.0
2019-03-21 12:55:00,114.3,114.3,114.26,114.3,1700.0,108.6953,108.6953,108.6572,108.6953,1700.0
2019-03-21 13:00:00,114.32,114.5,114.3,114.45,2400.0,108.7143,108.8855,108.6953,108.8379,2400.0
2019-03-21 13:05:00,114.45,114.46,114.44,114.44,400.0,108.8379,108.8474,108.8284,108.8284,400.0
2019-03-21 13:10:00,114.47,114.52,114.47,114.49,1900.0,108.8569,108.9045,108.8569,108.876,1900.0
2019-03-21 13:15:00,114.47,114.5,114.45,114.5,1500.0,108.8569,108.8855,108.8379,108.8855,1500.0
2019-03-21 13:20:00,114.52,114.55,114.46,114.53,15500.0,108.9045,108.933,108.8474,108.914,15500.0
2019-03-21 13:25:00,114.54,114.58,114.53,114.55,2400.0,108.9235,108.9616,108.914,108.933,2400.0
2019-03-21 13:30:00,114.6,114.61,114.5,114.5,3891.0,108.9806,108.9901,108.8855,108.8855,3891.0
2019-03-21 13:35:00,114.5,114.52,114.4,114.4,2282.0,108.8855,108.9045,108.7904,108.7904,2282.0
2019-03-21 13:40:00,114.4,114.45,114.38,114.44,2500.0,108.7904,108.8379,108.7714,108.8284,2500.0
2019-03-21 13:45:00,114.45,114.48,114.39,114.46,5664.0,108.8379,108.8665,108.7809,108.8474,5664.0
2019-03-21 13:50:00,114.48,114.55,114.48,114.54,2716.0,108.8665,108.933,108.8665,108.9235,2716.0
2019-03-21 13:55:00,114.49,114.49,114.39,114.43,3000.0,108.876,108.876,108.7809,108.8189,3000.0
2019-03-21 14:00:00,114.43,114.53,114.42,114.51,1902.0,108.8189,108.914,108.8094,108.895,1902.0
2019-03-21 14:05:00,114.55,114.57,114.53,114.55,900.0,108.933,108.952,108.914,108.933,900.0
2019-03-21 14:10:00,114.52,114.59,114.51,114.54,2510.0,108.9045,108.9711,108.895,108.9235,2510.0
2019-03-21 14:15:00,114.53,114.57,114.5,114.57,4129.0,108.914,108.952,108.8855,108.952,4129.0
2019-03-21 14:20:00,114.56,114.63,114.56,114.56,2000.0,108.9425,109.0091,108.9425,108.9425,2000.0
2019-03-21 14:25:00,114.58,114.76,114.57,114.76,5429.0,108.9616,109.1327,108.952,109.1327,5429.0
2019-03-21 14:30:00,114.73,114.8,114.72,114.77,3686.0,109.1042,109.1708,109.0947,109.1422,3686.0
2019-03-21 14:35:00,114.78,114.82,114.72,114.82,2692.0,109.1517,109.1898,109.0947,109.1898,2692.0
2019-03-21 14:40:00,114.83,114.87,114.82,114.83,1700.0,109.1993,109.2373,109.1898,109.1993,1700.0
2019-03-21 14:45:00,114.85,114.85,114.72,114.75,10334.0,109.2183,109.2183,109.0947,109.1232,10334.0
2019-03-21 14:50:00,114.76,114.79,114.75,114.79,900.0,109.1327,109.1613,109.1232,109.1613,900.0
2019-03-21 14:55:00,114.8,114.82,114.76,114.76,5229.0,109.1708,109.1898,109.1327,109.1327,5229.0
2019-03-21 15:00:00,114.71,114.77,114.7,114.77,2700.0,109.0852,109.1422,109.0757,109.1422,2700.0
2019-03-21 15:05:00,114.8,114.92,114.8,114.9,1900.0,109.1708,109.2849,109.1708,109.2659,1900.0
2019-03-21 15:10:00,114.89,114.89,114.61,114.66,12458.0,109.2564,109.2564,108.9901,109.0376,12458.0
2019-03-21 15:15:00,114.66,114.73,114.66,114.73,4131.0,109.0376,109.1042,109.0376,109.1042,4131.0
2019-03-21 15:20:00,114.72,114.85,114.72,114.85,2894.0,109.0947,109.2183,109.0947,109.2183,2894.0
2019-03-21 15:25:00,114.85,114.89,114.82,114.86,4198.0,109.2183,109.2564,109.1898,109.2278,4198.0
2019-03-21 15:30:00,114.85,114.94,114.81,114.84,5844.0,109.2183,109.3039,109.1803,109.2088,5844.0
2019-03-21 15:35:00,114.86,115.04,114.84,115.04,8505.0,109.2278,109.399,109.2088,109.399,8505.0
2019-03-21 15:40:00,114.99,115.11,114.99,115.08,13160.0,109.3515,109.4656,109.3515,109.437,13160.0
2019-03-21 15:45:00,115.07,115.08,114.84,114.91,13636.0,109.4275,109.437,109.2088,109.2754,13636.0
2019-03-21 15:50:00,114.91,115.03,114.9,114.98,21877.0,109.2754,109.3895,109.2659,109.3419,21877.0
2019-03-21 15:55:00,114.96,114.99,114.86,114.98,45963.0,109.3229,109.3515,109.2278,109.3419,45963.0
2019-03-22 09:30:00,114.74,114.75,114.37,114.5,23077.0,109.1137,109.1232,108.7619,108.8855,23077.0
2019-03-22 09:35:00,114.59,114.66,114.4,114.49,17038.0,108.9711,109.0376,108.7904,108.876,17038.0
2019-03-22 09:40:00,114.52,114.78,114.24,114.24,5810.0,108.9045,109.1517,108.6382,108.6382,5810.0
2019-03-22 09:45:00,114.21,114.21,113.68,113.79,4795.0,108.6097,108.6097,108.1057,108.2103,4795.0
2019-03-22 09:50:00,113.87,114.03,113.75,113.76,4978.0,108.2864,108.4385,108.1723,108.1818,4978.0
2019-03-22 09:55:00,113.72,113.99,113.72,113.93,3414.0,108.1437,108.4005,108.1437,108.3434,3414.0
2019-03-22 10:00:00,113.89,114.06,113.85,113.91,5700.0,108.3054,108.4671,108.2674,108.3244,5700.0
2019-03-22 10:05:00,113.79,113.98,113.79,113.98,5719.0,108.2103,108.391,108.2103,108.391,5719.0
2019-03-22 10:10:00,113.86,113.91,113.78,113.84,3100.0,108.2769,108.3244,108.2008,108.2578,3100.0
2019-03-22 10:15:00,113.84,113.9,113.73,113.89,7609.0,108.2578,108.3149,108.1532,108.3054,7609.0
2019-03-22 10:20:00,113.98,114.02,113.87,113.98,6500.0,108.391,108.429,108.2864,108.391,6500.0
2019-03-22 10:25:00,113.99,114.04,113.81,113.86,5927.0,108.4005,108.448,108.2293,108.2769,5927.0
2019-03-22 10:30:00,113.83,113.93,113.82,113.86,2600.0,108.2483,108.3434,108.2388,108.2769,2600.0
2019-03-22 10:35:00,113.84,114.12,113.84,114.12,3100.0,108.2578,108.5241,108.2578,108.5241,3100.0
2019-03-22 10:40:00,114.09,114.31,114.06,114.31,2200.0,108.4956,108.7048,108.4671,108.7048,2200.0
2019-03-22 10:45:00,114.29,114.29,114.14,114.21,2800.0,108.6858,108.6858,108.5431,108.6097,2800.0
2019-03-22 10:50:00,114.19,114.19,113.99,114.1,4700.0,108.5907,108.5907,108.4005,108.5051,4700.0
2019-03-22 10:55:00,114.21,114.24,114.1,114.14,2000.0,108.6097,108.6382,108.5051,108.5431,2000.0
2019-03-22 11:00:00,114.11,114.11,113.92,114.02,3200.0,108.5146,108.5146,108.3339,108.429,3200.0
2019-03-22 11:05:00,114.01,114.05,113.87,113.89,3972.0,108.4195,108.4575,108.2864,108.3054,3972.0
2019-03-22 11:10:00,113.86,113.96,113.82,113.96,2600.0,108.2769,108.372,108.2388,108.372,2600.0
2019-03-22 11:15:00,113.97,114.0,113.82,114.0,4500.0,108.3815,108.41,108.2388,108.41,4500.0
2019-03-22 11:20:00,113.94,113.94,113.81,113.84,2314.0,108.3529,108.3529,108.2293,108.2578,2314.0
2019-03-22 11:25:00,113.81,113.94,113.77,113.83,5400.0,108.2293,108.3529,108.1913,108.2483,5400.0
2019-03-22 11:30:00,113.78,113.94,113.75,113.88,16299.0,108.2008,108.3529,108.1723,108.2959,16299.0
2019-03-22 11:35:00,113.89,113.9,113.69,113.69,6280.0,108.3054,108.3149,108.1152,108.1152,6280.0
2019-03-22 11:40:00,113.67,113.67,113.49,113.54,2951.0,108.0962,108.0962,107.925,107.9726,2951.0
2019-03-22 11:45:00,113.52,113.65,113.47,113.64,3413.0,107.9535,108.0772,107.906,108.0676,3413.0
2019-03-22 11:50:00,113.63,113.63,113.44,113.53,2100.0,108.0581,108.0581,107.8775,107.963,2100.0
2019-03-22 11:55:00,113.48,113.6,113.41,113.41,15650.0,107.9155,108.0296,107.8489,107.8489,15650.0
2019-03-22 12:00:00,113.45,113.49,113.41,113.43,5600.0,107.887,107.925,107.8489,107.8679,5600.0
2019-03-22 12:05:00,113.42,113.48,113.32,113.32,5600.0,107.8584,107.9155,107.7633,107.7633,5600.0
2019-03-22 12:10:00,113.28,113.31,113.19,113.26,7144.0,107.7253,107.7538,107.6397,107.7063,7144.0
2019-03-22 12:15:00,113.26,113.36,113.23,113.27,5524.0,107.7063,107.8014,107.6778,107.7158,5524.0
2019-03-22 12:20:00,113.31,113.4,113.24,113.28,3863.0,107.7538,107.8394,107.6873,107.7253,3863.0
2019-03-22 12:25:00,113.15,113.19,113.15,113.18,2400.0,107.6017,107.6397,107.6017,107.6302,2400.0
2019-03-22 12:30:00,113.15,113.27,113.12,113.27,4400.0,107.6017,107.7158,107.5731,107.7158,4400.0
2019-03-22 12:35:00,113.22,113.25,113.09,113.13,3234.0,107.6682,107.6968,107.5446,107.5827,3234.0
2019-03-22 12:40:00,113.08,113.14,113.03,113.04,5000.0,107.5351,107.5922,107.4876,107.4971,5000.0
2019-03-22 12:45:00,113.04,113.04,112.87,112.88,3000.0,107.4971,107.4971,107.3354,107.3449,3000.0
2019-03-22 12:50:00,112.85,113.02,112.81,112.97,3102.0,107.3164,107.478,107.2783,107.4305,3102.0
2019-03-22 12:55:00,112.95,113.03,112.91,113.02,1700.0,107.4115,107.4876,107.3734,107.478,1700.0
2019-03-22 13:00:00,113.04,113.18,113.04,113.05,1600.0,107.4971,107.6302,107.4971,107.5066,1600.0
2019-03-22 13:05:00,113.06,113.12,113.02,113.09,2600.0,107.5161,107.5731,107.478,107.5446,2600.0
2019-03-22 13:10:00,113.08,113.08,113.05,113.06,700.0,107.5351,107.5351,107.5066,107.5161,700.0
2019-03-22 13:15:00,113.07,113.17,113.07,113.11,1300.0,107.5256,107.6207,107.5256,107.5636,1300.0
2019-03-22 13:20:00,113.15,113.17,113.06,113.16,2000.0,107.6017,107.6207,107.5161,107.6112,2000.0
2019-03-22 13:25:00,113.2,113.2,113.06,113.13,1800.0,107.6492,107.6492,107.5161,107.5827,1800.0
2019-03-22 13:30:00,113.12,113.23,113.12,113.17,1300.0,107.5731,107.6778,107.5731,107.6207,1300.0
2019-03-22 13:35:00,113.2,113.22,113.09,113.09,1000.0,107.6492,107.6682,107.5446,107.5446,1000.0
2019-03-22 13:40:00,113.13,113.17,113.07,113.17,1547.0,107.5827,107.6207,107.5256,107.6207,1547.0
2019-03-22 13:45:00,113.21,113.21,113.13,113.16,1800.0,107.6587,107.6587,107.5827,107.6112,1800.0
2019-03-22 13:50:00,113.09,113.18,113.09,113.14,4500.0,107.5446,107.6302,107.5446,107.5922,4500.0
2019-03-22 13:55:00,113.13,113.14,113.02,113.02,2505.0,107.5827,107.5922,107.478,107.478,2505.0
2019-03-22 14:00:00,113.04,113.14,113.04,113.11,6021.0,107.4971,107.5922,107.4971,107.5636,6021.0
2019-03-22 14:05:00,113.14,113.16,113.1,113.14,2200.0,107.5922,107.6112,107.5541,107.5922,2200.0
2019-03-22 14:10:00,113.16,113.25,113.11,113.25,8558.0,107.6112,107.6968,107.5636,107.6968,8558.0
2019-03-22 14:15:00,113.24,113.38,113.23,113.34,3300.0,107.6873,107.8204,107.6778,107.7824,3300.0
2019-03-22 14:20:00,113.35,113.39,113.31,113.32,2248.0,107.7919,107.8299,107.7538,107.7633,2248.0
2019-03-22 14:25:00,113.3,113.37,113.28,113.32,2580.0,107.7443,107.8109,107.7253,107.7633,2580.0
2019-03-22 14:30:00,113.32,113.32,113.17,113.17,2400.0,107.7633,107.7633,107.6207,107.6207,2400.0
2019-03-22 14:35:00,113.13,113.28,113.13,113.26,2100.0,107.5827,107.7253,107.5827,107.7063,2100.0
2019-03-22 14:40:00,113.29,113.41,113.29,113.41,2700.0,107.7348,107.8489,107.7348,107.8489,2700.0
2019-03-22 14:45:00,113.45,113.57,113.44,113.53,1348.0,107.887,108.0011,107.8775,107.963,1348.0
2019-03-22 14:50:00,113.56,113.6,113.54,113.54,1600.0,107.9916,108.0296,107.9726,107.9726,1600.0
2019-03-22 14:55:00,113.53,113.6,113.53,113.56,1000.0,107.963,108.0296,107.963,107.9916,1000.0
2019-03-22 15:00:00,113.53,113.66,113.51,113.51,1800.0,107.963,108.0867,107.944,107.944,1800.0
2019-03-22 15:05:00,113.51,113.52,113.45,113.45,3438.0,107.944,107.9535,107.887,107.887,3438.0
2019-03-22 15:10:00,113.46,113.47,113.32,113.32,2600.0,107.8965,107.906,107.7633,107.7633,2600.0
2019-03-22 15:15:00,113.28,113.37,113.26,113.31,1607.0,107.7253,107.8109,107.7063,107.7538,1607.0
2019-03-22 15:20:00,113.32,113.39,113.25,113.37,4905.0,107.7633,107.8299,107.6968,107.8109,4905.0
2019-03-22 15:25:00,113.39,113.4,113.2,113.21,5614.0,107.8299,107.8394,107.6492,107.6587,5614.0
2019-03-22 15:30:00,113.2,113.21,113.01,113.02,7102.0,107.6492,107.6587,107.4685,107.478,7102.0
2019-03-22 15:35:00,113.0,113.16,112.99,113.06,12512.0,107.459,107.6112,107.4495,107.5161,12512.0
2019-03-22 15:40:00,113.07,113.07,112.93,112.96,9748.0,107.5256,107.5256,107.3925,107.421,9748.0
2019-03-22 15:45:00,112.96,113.13,112.95,113.11,11766.0,107.421,107.5827,107.4115,107.5636,11766.0
2019-03-22 15:50:00,113.1,113.11,112.94,112.99,14043.0,107.5541,107.5636,107.402,107.4495,14043.0
2019-03-22 15:55:00,112.96,113.02,112.8,112.91,45077.0,107.421,107.478,107.2688,107.3734,45077.0
2019-03-25 09:30:00,113.01,113.01,112.56,112.6,9667.0,107.4685,107.4685,107.0406,107.0786,9667.0
2019-03-25 09:35:00,112.66,112.9,112.65,112.74,9018.0,107.1357,107.3639,107.1262,107.2118,9018.0
2019-03-25 09:40:00,112.74,112.74,112.4,112.4,1100.0,107.2118,107.2118,106.8885,106.8885,1100.0
2019-03-25 09:45:00,112.32,112.37,112.2,112.37,1480.0,106.8124,106.8599,106.6983,106.8599,1480.0
2019-03-25 09:50:00,112.35,112.43,112.17,112.17,1400.0,106.8409,106.917,106.6697,106.6697,1400.0
2019-03-25 09:55:00,112.2,112.25,111.94,112.0,6800.0,106.6983,106.7458,106.451,106.5081,6800.0
2019-03-25 10:00:00,112.01,112.11,111.78,111.78,18417.0,106.5176,106.6127,106.2989,106.2989,18417.0
2019-03-25 10:05:00,111.83,112.05,111.79,111.95,30998.0,106.3464,106.5556,106.3084,106.4605,30998.0
2019-03-25 10:10:00,111.89,112.0,111.66,111.66,9476.0,106.4035,106.5081,106.1847,106.1847,9476.0
2019-03-25 10:15:00,111.64,111.69,111.63,111.64,2401.0,106.1657,106.2133,106.1562,106.1657,2401.0
2019-03-25 10:20:00,111.65,111.65,111.51,111.63,3805.0,106.1752,106.1752,106.0421,106.1562,3805.0
2019-03-25 10:25:00,111.63,111.83,111.63,111.82,1500.0,106.1562,106.3464,106.1562,106.3369,1500.0
2019-03-25 10:30:00,111.89,112.03,111.89,111.94,2958.0,106.4035,106.5366,106.4035,106.451,2958.0
2019-03-25 10:35:00,111.9,112.0,111.86,112.0,2600.0,106.413,106.5081,106.3749,106.5081,2600.0
2019-03-25 10:40:00,112.03,112.09,111.93,112.09,2403.0,106.5366,106.5937,106.4415,106.5937,2403.0
2019-03-25 10:45:00,112.14,112.21,112.09,112.21,2659.0,106.6412,106.7078,106.5937,106.7078,2659.0
2019-03-25 10:50:00,112.25,112.61,112.24,112.44,2401.0,106.7458,107.0882,106.7363,106.9265,2401.0
2019-03-25 10:55:00,112.47,112.69,112.47,112.58,4669.0,106.955,107.1642,106.955,107.0596,4669.0
2019-03-25 11:00:00,112.54,112.61,112.51,112.52,2205.0,107.0216,107.0882,106.9931,107.0026,2205.0
2019-03-25 11:05:00,112.53,112.61,112.52,112.57,2800.0,107.0121,107.0882,107.0026,107.0501,2800.0
2019-03-25 11:10:00,112.5,112.5,112.36,112.42,2800.0,106.9835,106.9835,106.8504,106.9075,2800.0
2019-03-25 11:15:00,112.38,112.45,112.34,112.45,8100.0,106.8694,106.936,106.8314,106.936,8100.0
2019-03-25 11:20:00,112.45,112.51,112.33,112.37,3794.0,106.936,106.9931,106.8219,106.8599,3794.0
2019-03-25 11:25:00,112.42,112.55,112.41,112.53,2400.0,106.9075,107.0311,106.898,107.0121,2400.0
2019-03-25 11:30:00,112.51,112.51,112.4,112.41,2300.0,106.9931,106.9931,106.8885,106.898,2300.0
2019-03-25 11:35:00,112.4,112.4,112.25,112.34,3986.0,106.8885,106.8885,106.7458,106.8314,3986.0
2019-03-25 11:40:00,112.36,112.36,112.28,112.31,5200.0,106.8504,106.8504,106.7743,106.8029,5200.0
2019-03-25 11:45:00,112.32,112.37,112.28,112.28,3413.0,106.8124,106.8599,106.7743,106.7743,3413.0
2019-03-25 11:50:00,112.3,112.35,112.3,112.35,1900.0,106.7934,106.8409,106.7934,106.8409,1900.0
2019-03-25 11:55:00,112.31,112.36,112.26,112.27,6500.0,106.8029,106.8504,106.7553,106.7648,6500.0
2019-03-25 12:00:00,112.3,112.3,112.21,112.26,4200.0,106.7934,106.7934,106.7078,106.7553,4200.0
2019-03-25 12:05:00,112.26,112.36,112.26,112.33,8400.0,106.7553,106.8504,106.7553,106.8219,8400.0
2019-03-25 12:10:00,112.32,112.4,112.28,112.29,3701.0,106.8124,106.8885,106.7743,106.7838,3701.0
2019-03-25 12:15:00,112.27,112.35,112.27,112.35,2300.0,106.7648,106.8409,106.7648,106.8409,2300.0
2019-03-25 12:20:00,112.36,112.46,112.36,112.41,3800.0,106.8504,106.9455,106.8504,106.898,3800.0
2019-03-25 12:25:00,112.4,112.44,112.33,112.34,1200.0,106.8885,106.9265,106.8219,106.8314,1200.0
2019-03-25 12:30:00,112.28,112.29,112.19,112.2,1500.0,106.7743,106.7838,106.6887,106.6983,1500.0
2019-03-25 12:35:00,112.12,112.12,111.97,111.97,785.0,106.6222,106.6222,106.4795,106.4795,785.0
2019-03-25 12:40:00,111.98,112.0,111.84,111.84,2700.0,106.489,106.5081,106.3559,106.3559,2700.0
2019-03-25 12:45:00,111.85,111.9,111.76,111.9,1600.0,106.3654,106.413,106.2798,106.413,1600.0
2019-03-25 12:50:00,111.93,111.94,111.9,111.94,1900.0,106.4415,106.451,106.413,106.451,1900.0
2019-03-25 12:55:00,111.95,112.11,111.94,112.11,2600.0,106.4605,106.6127,106.451,106.6127,2600.0
2019-03-25 13:00:00,112.12,112.13,112.0,112.03,3000.0,106.6222,106.6317,106.5081,106.5366,3000.0
2019-03-25 13:05:00,111.97,112.08,111.97,112.05,1300.0,106.4795,106.5841,106.4795,106.5556,1300.0
2019-03-25 13:10:00,112.11,112.35,112.11,112.3,1700.0,106.6127,106.8409,106.6127,106.7934,1700.0
2019-03-25 13:15:00,112.31,112.31,112.22,112.26,800.0,106.8029,106.8029,106.7173,106.7553,800.0
2019-03-25 13:20:00,112.26,112.26,112.1,112.15,3155.0,106.7553,106.7553,106.6032,106.6507,3155.0
2019-03-25 13:25:00,112.16,112.16,112.09,112.11,1500.0,106.6602,106.6602,106.5937,106.6127,1500.0
2019-03-25 13:30:00,112.09,112.12,111.95,112.01,2700.0,106.5937,106.6222,106.4605,106.5176,2700.0
2019-03-25 13:35:00,112.0,112.1,111.97,112.04,4200.0,106.5081,106.6032,106.4795,106.5461,4200.0
2019-03-25 13:40:00,112.04,112.05,111.98,112.02,1700.0,106.5461,106.5556,106.489,106.5271,1700.0
2019-03-25 13:45:00,112.0,112.0,111.82,111.87,3830.0,106.5081,106.5081,106.3369,106.3844,3830.0
2019-03-25 13:50:00,111.87,111.87,111.79,111.83,2200.0,106.3844,106.3844,106.3084,106.3464,2200.0
2019-03-25 13:55:00,111.82,111.86,111.79,111.79,2100.0,106.3369,106.3749,106.3084,106.3084,2100.0
2019-03-25 14:00:00,111.86,111.97,111.85,111.89,5600.0,106.3749,106.4795,106.3654,106.4035,5600.0
2019-03-25 14:05:00,111.81,111.87,111.81,111.83,2201.0,106.3274,106.3844,106.3274,106.3464,2201.0
2019-03-25 14:10:00,111.83,111.89,111.8,111.87,3500.0,106.3464,106.4035,106.3179,106.3844,3500.0
2019-03-25 14:15:00,111.87,111.95,111.78,111.81,2420.0,106.3844,106.4605,106.2989,106.3274,2420.0
2019-03-25 14:20:00,111.81,111.89,111.8,111.8,4200.0,106.3274,106.4035,106.3179,106.3179,4200.0
2019-03-25 14:25:00,111.77,111.81,111.72,111.77,4502.0,106.2893,106.3274,106.2418,106.2893,4502.0
2019-03-25 14:30:00,111.79,112.0,111.79,112.0,3643.0,106.3084,106.5081,106.3084,106.5081,3643.0
2019-03-25 14:35:00,112.03,112.05,111.91,111.97,2400.0,106.5366,106.5556,106.4225,106.4795,2400.0
2019-03-25 14:40:00,112.0,112.16,111.95,112.16,2205.0,106.5081,106.6602,106.4605,106.6602,2205.0
2019-03-25 14:45:00,112.14,112.19,112.1,112.14,3350.0,106.6412,106.6887,106.6032,106.6412,3350.0
2019-03-25 14:50:00,112.16,112.18,112.07,112.17,3800.0,106.6602,106.6792,106.5746,106.6697,3800.0
2019-03-25 14:55:00,112.19,112.27,112.16,112.25,3311.0,106.6887,106.7648,106.6602,106.7458,3311.0
2019-03-25 15:00:00,112.28,112.39,112.25,112.32,4800.0,106.7743,106.8789,106.7458,106.8124,4800.0
2019-03-25 15:05:00,112.32,112.37,112.29,112.35,3868.0,106.8124,106.8599,106.7838,106.8409,3868.0
2019-03-25 15:10:00,112.36,112.57,112.36,112.57,4620.0,106.8504,107.0501,106.8504,107.0501,4620.0
2019-03-25 15:15:00,112.56,112.62,112.52,112.57,3900.0,107.0406,107.0977,107.0026,107.0501,3900.0
2019-03-25 15:20:00,112.56,112.78,112.56,112.75,3400.0,107.0406,107.2498,107.0406,107.2213,3400.0
2019-03-25 15:25:00,112.75,112.77,112.67,112.7,3808.0,107.2213,107.2403,107.1452,107.1737,3808.0
2019-03-25 15:30:00,112.7,112.7,112.53,112.57,4700.0,107.1737,107.1737,107.0121,107.0501,4700.0
2019-03-25 15:35:00,112.54,112.66,112.52,112.6,8002.0,107.0216,107.1357,107.0026,107.0786,8002.0
2019-03-25 15:40:00,112.58,112.61,112.5,112.6,6971.0,107.0596,107.0882,106.9835,107.0786,6971.0
2019-03-25 15:45:00,112.58,112.62,112.35,112.39,6668.0,107.0596,107.0977,106.8409,106.8789,6668.0
2019-03-25 15:50:00,112.4,112.46,112.36,112.4,8979.0,106.8885,106.9455,106.8504,106.8885,8979.0
2019-03-25 15:55:00,112.41,112.5,112.32,112.37,26034.0,106.898,106.9835,106.8124,106.8599,26034.0
2019-03-26 09:30:00,113.04,113.18,113.04,113.18,2969.0,107.4971,107.6302,107.4971,107.6302,2969.0
2019-03-26 09:35:00,113.25,113.35,113.11,113.35,22249.0,107.6968,107.7919,107.5636,107.7919,22249.0
2019-03-26 09:40:00,113.31,113.42,113.1,113.24,10288.0,107.7538,107.8584,107.5541,107.6873,10288.0
2019-03-26 09:45:00,113.35,113.4,113.07,113.12,1718.0,107.7919,107.8394,107.5256,107.5731,1718.0
2019-03-26 09:50:00,113.1,113.13,112.76,113.13,9412.0,107.5541,107.5827,107.2308,107.5827,9412.0
2019-03-26 09:55:00,113.13,113.26,113.09,113.26,6380.0,107.5827,107.7063,107.5446,107.7063,6380.0
2019-03-26 10:00:00,113.49,113.55,113.41,113.49,1155.0,107.925,107.9821,107.8489,107.925,1155.0
2019-03-26 10:05:00,113.15,113.2,113.15,113.16,600.0,107.6017,107.6492,107.6017,107.6112,600.0
2019-03-26 10:10:00,113.23,113.23,113.13,113.17,600.0,107.6778,107.6778,107.5827,107.6207,600.0
2019-03-26 10:15:00,112.97,113.02,112.92,112.95,1000.0,107.4305,107.478,107.383,107.4115,1000.0
2019-03-26 10:20:00,112.97,112.97,112.79,112.82,700.0,107.4305,107.4305,107.2593,107.2879,700.0
2019-03-26 10:25:00,112.78,112.96,112.75,112.96,6070.0,107.2498,107.421,107.2213,107.421,6070.0
2019-03-26 10:30:00,112.89,112.96,112.85,112.85,1200.0,107.3544,107.421,107.3164,107.3164,1200.0
2019-03-26 10:35:00,112.98,113.11,112.97,113.07,500.0,107.44,107.5636,107.4305,107.5256,500.0
2019-03-26 10:40:00,113.1,113.17,113.05,113.13,2231.0,107.5541,107.6207,107.5066,107.5827,2231.0
2019-03-26 10:45:00,113.16,113.31,113.16,113.27,1200.0,107.6112,107.7538,107.6112,107.7158,1200.0
2019-03-26 10:50:00,113.39,113.51,113.36,113.51,2150.0,107.8299,107.944,107.8014,107.944,2150.0
2019-03-26 10:55:00,113.51,113.58,113.42,113.5,8076.0,107.944,108.0106,107.8584,107.9345,8076.0
2019-03-26 11:00:00,113.5,113.51,113.35,113.35,6900.0,107.9345,107.944,107.7919,107.7919,6900.0
2019-03-26 11:05:00,113.34,113.54,113.34,113.39,6199.0,107.7824,107.9726,107.7824,107.8299,6199.0
2019-03-26 11:10:00,113.38,113.42,113.32,113.41,1000.0,107.8204,107.8584,107.7633,107.8489,1000.0
2019-03-26 11:15:00,113.39,113.51,113.33,113.33,800.0,107.8299,107.944,107.7728,107.7728,800.0
2019-03-26 11:20:00,113.28,113.29,113.19,113.19,1400.0,107.7253,107.7348,107.6397,107.6397,1400.0
2019-03-26 11:25:00,113.22,113.28,113.05,113.15,8601.0,107.6682,107.7253,107.5066,107.6017,8601.0
2019-03-26 11:30:00,113.17,113.19,112.94,112.95,10234.0,107.6207,107.6397,107.402,107.4115,10234.0
2019-03-26 11:35:00,112.97,113.04,112.82,112.9,20114.0,107.4305,107.4971,107.2879,107.3639,20114.0
2019-03-26 11:40:00,112.96,113.2,112.91,113.06,17029.0,107.421,107.6492,107.3734,107.5161,17029.0
2019-03-26 11:45:00,113.03,113.04,112.92,113.03,3004.0,107.4876,107.4971,107.383,107.4876,3004.0
2019-03-26 11:50:00,113.0,113.0,112.86,112.95,1600.0,107.459,107.459,107.3259,107.4115,1600.0
2019-03-26 11:55:00,112.96,113.1,112.94,113.08,5800.0,107.421,107.5541,107.402,107.5351,5800.0
2019-03-26 12:00:00,113.1,113.18,113.07,113.07,1753.0,107.5541,107.6302,107.5256,107.5256,1753.0
2019-03-26 12:05:00,113.03,113.1,113.0,113.03,601.0,107.4876,107.5541,107.459,107.4876,601.0
2019-03-26 12:10:00,113.02,113.09,112.98,113.04,500.0,107.478,107.5446,107.44,107.4971,500.0
2019-03-26 12:15:00,113.03,113.06,112.98,113.04,1200.0,107.4876,107.5161,107.44,107.4971,1200.0
2019-03-26 12:20:00,112.99,112.99,112.75,112.75,3100.0,107.4495,107.4495,107.2213,107.2213,3100.0
2019-03-26 12:25:00,112.79,112.79,112.67,112.71,1200.0,107.2593,107.2593,107.1452,107.1833,1200.0
2019-03-26 12:30:00,112.73,112.78,112.67,112.74,2741.0,107.2023,107.2498,107.1452,107.2118,2741.0
2019-03-26 12:35:00,112.77,112.79,112.68,112.72,8400.0,107.2403,107.2593,107.1547,107.1928,8400.0
2019-03-26 12:40:00,112.69,112.76,112.62,112.64,8550.0,107.1642,107.2308,107.0977,107.1167,8550.0
2019-03-26 12:45:00,112.62,112.63,112.48,112.52,9160.0,107.0977,107.1072,106.9645,107.0026,9160.0
2019-03-26 12:50:00,112.52,112.72,112.52,112.72,9652.0,107.0026,107.1928,107.0026,107.1928,9652.0
2019-03-26 12:55:00,112.72,112.73,112.55,112.7,13070.0,107.1928,107.2023,107.0311,107.1737,13070.0
2019-03-26 13:00:00,112.73,112.82,112.64,112.78,19029.0,107.2023,107.2879,107.1167,107.2498,19029.0
2019-03-26 13:05:00,112.78,113.0,112.78,113.0,900.0,107.2498,107.459,107.2498,107.459,900.0
2019-03-26 13:10:00,113.08,113.09,113.0,113.09,1100.0,107.5351,107.5446,107.459,107.5446,1100.0
2019-03-26 13:15:00,113.14,113.14,113.06,113.1,1232.0,107.5922,107.5922,107.5161,107.5541,1232.0
2019-03-26 13:20:00,113.13,113.15,113.07,113.11,1400.0,107.5827,107.6017,107.5256,107.5636,1400.0
2019-03-26 13:25:00,113.13,113.13,113.03,113.06,300.0,107.5827,107.5827,107.4876,107.5161,300.0
2019-03-26 13:30:00,112.99,113.0,112.99,113.0,400.0,107.4495,107.459,107.4495,107.459,400.0
2019-03-26 13:35:00,112.9,112.9,112.78,112.81,1117.0,107.3639,107.3639,107.2498,107.2783,1117.0
2019-03-26 13:40:00,112.85,112.93,112.83,112.85,2300.0,107.3164,107.3925,107.2974,107.3164,2300.0
2019-03-26 13:45:00,112.9,112.93,112.9,112.92,592.0,107.3639,107.3925,107.3639,107.383,592.0
2019-03-26 13:50:00,112.93,112.94,112.84,112.9,800.0,107.3925,107.402,107.3069,107.3639,800.0
2019-03-26 13:55:00,112.8,112.85,112.73,112.84,2090.0,107.2688,107.3164,107.2023,107.3069,2090.0
2019-03-26 14:00:00,112.86,112.89,112.78,112.78,1300.0,107.3259,107.3544,107.2498,107.2498,1300.0
2019-03-26 14:05:00,112.82,112.89,112.82,112.85,1600.0,107.2879,107.3544,107.2879,107.3164,1600.0
2019-03-26 14:10:00,112.79,112.8,112.75,112.76,1700.0,107.2593,107.2688,107.2213,107.2308,1700.0
2019-03-26 14:15:00,112.78,112.81,112.75,112.78,3000.0,107.2498,107.2783,107.2213,107.2498,3000.0
2019-03-26 14:20:00,112.79,112.79,112.73,112.76,500.0,107.2593,107.2593,107.2023,107.2308,500.0
2019-03-26 14:25:00,112.78,112.79,112.69,112.76,2414.0,107.2498,107.2593,107.1642,107.2308,2414.0
2019-03-26 14:30:00,112.75,112.79,112.7,112.76,3200.0,107.2213,107.2593,107.1737,107.2308,3200.0
2019-03-26 14:35:00,112.79,112.8,112.76,112.78,4799.0,107.2593,107.2688,107.2308,107.2498,4799.0
2019-03-26 14:40:00,112.78,112.79,112.74,112.79,3498.0,107.2498,107.2593,107.2118,107.2593,3498.0
2019-03-26 14:45:00,112.79,112.8,112.75,112.8,3400.0,107.2593,107.2688,107.2213,107.2688,3400.0
2019-03-26 14:50:00,112.76,112.79,112.71,112.76,2600.0,107.2308,107.2593,107.1833,107.2308,2600.0
2019-03-26 14:55:00,112.78,112.92,112.73,112.87,1225.0,107.2498,107.383,107.2023,107.3354,1225.0
2019-03-26 15:00:00,112.93,113.02,112.93,112.98,2200.0,107.3925,107.478,107.3925,107.44,2200.0
2019-03-26 15:05:00,113.01,113.13,113.01,113.13,1328.0,107.4685,107.5827,107.4685,107.5827,1328.0
2019-03-26 15:10:00,113.1,113.16,113.09,113.14,728.0,107.5541,107.6112,107.5446,107.5922,728.0
2019-03-26 15:15:00,113.09,113.11,113.05,113.05,1700.0,107.5446,107.5636,107.5066,107.5066,1700.0
2019-03-26 15:20:00,112.98,113.03,112.97,113.03,1700.0,107.44,107.4876,107.4305,107.4876,1700.0
2019-03-26 15:25:00,113.05,113.07,113.01,113.02,3394.0,107.5066,107.5256,107.4685,107.478,3394.0
2019-03-26 15:30:00,113.0,113.15,113.0,113.15,2900.0,107.459,107.6017,107.459,107.6017,2900.0
2019-03-26 15:35:00,113.15,113.22,113.13,113.19,6902.0,107.6017,107.6682,107.5827,107.6397,6902.0
2019-03-26 15:40:00,113.21,113.26,113.19,113.19,3418.0,107.6587,107.7063,107.6397,107.6397,3418.0
2019-03-26 15:45:00,113.22,113.38,113.19,113.36,18332.0,107.6682,107.8204,107.6397,107.8014,18332.0
2019-03-26 15:50:00,113.36,113.44,113.33,113.41,7067.0,107.8014,107.8775,107.7728,107.8489,7067.0
2019-03-26 15:55:00,113.43,113.52,113.37,113.37,29963.0,107.8679,107.9535,107.8109,107.8109,29963.0
2019-03-27 09:30:00,113.33,114.1,113.33,113.87,21025.0,107.7728,108.5051,107.7728,108.2864,21025.0
2019-03-27 09:35:00,113.82,114.07,113.71,114.05,6249.0,108.2388,108.4766,108.1342,108.4575,6249.0
2019-03-27 09:40:00,113.86,113.91,113.81,113.9,3931.0,108.2769,108.3244,108.2293,108.3149,3931.0
2019-03-27 09:45:00,113.84,114.06,113.82,113.98,9154.0,108.2578,108.4671,108.2388,108.391,9154.0
2019-03-27 09:50:00,113.98,114.28,113.98,114.11,5000.0,108.391,108.6763,108.391,108.5146,5000.0
2019-03-27 09:55:00,114.1,114.1,113.87,114.02,9720.0,108.5051,108.5051,108.2864,108.429,9720.0
2019-03-27 10:00:00,114.0,114.54,113.97,114.48,12149.0,108.41,108.9235,108.3815,108.8665,12149.0
2019-03-27 10:05:00,114.53,115.0,114.46,114.81,26616.0,108.914,109.361,108.8474,109.1803,26616.0
2019-03-27 10:10:00,114.81,115.0,114.46,115.0,13593.0,109.1803,109.361,108.8474,109.361,13593.0
2019-03-27 10:15:00,114.88,115.02,114.8,115.02,2700.0,109.2468,109.38,109.1708,109.38,2700.0
2019-03-27 10:20:00,115.03,115.11,114.98,115.11,2120.0,109.3895,109.4656,109.3419,109.4656,2120.0
2019-03-27 10:25:00,115.2,115.21,115.05,115.1,10307.0,109.5512,109.5607,109.4085,109.4561,10307.0
2019-03-27 10:30:00,115.02,115.09,114.61,114.63,3300.0,109.38,109.4465,108.9901,109.0091,3300.0
2019-03-27 10:35:00,114.36,114.48,114.26,114.28,2501.0,108.7523,108.8665,108.6572,108.6763,2501.0
2019-03-27 10:40:00,114.26,114.46,114.19,114.21,8368.0,108.6572,108.8474,108.5907,108.6097,8368.0
2019-03-27 10:45:00,114.13,114.22,114.06,114.2,1900.0,108.5336,108.6192,108.4671,108.6002,1900.0
2019-03-27 10:50:00,114.23,114.23,114.06,114.15,4700.0,108.6287,108.6287,108.4671,108.5526,4700.0
2019-03-27 10:55:00,114.12,114.19,114.05,114.12,8411.0,108.5241,108.5907,108.4575,108.5241,8411.0
2019-03-27 11:00:00,114.14,114.17,113.97,113.97,1805.0,108.5431,108.5717,108.3815,108.3815,1805.0
2019-03-27 11:05:00,113.92,114.08,113.87,113.98,4253.0,108.3339,108.4861,108.2864,108.391,4253.0
2019-03-27 11:10:00,114.01,114.02,113.75,113.79,14419.0,108.4195,108.429,108.1723,108.2103,14419.0
2019-03-27 11:15:00,113.73,113.73,113.56,113.58,1600.0,108.1532,108.1532,107.9916,108.0106,1600.0
2019-03-27 11:20:00,113.57,113.59,113.49,113.53,2300.0,108.0011,108.0201,107.925,107.963,2300.0
2019-03-27 11:25:00,113.55,113.58,113.38,113.4,2501.0,107.9821,108.0106,107.8204,107.8394,2501.0
2019-03-27 11:30:00,113.36,113.45,113.26,113.28,3800.0,107.8014,107.887,107.7063,107.7253,3800.0
2019-03-27 11:35:00,113.21,113.42,113.12,113.42,14300.0,107.6587,107.8584,107.5731,107.8584,14300.0
2019-03-27 11:40:00,113.38,113.49,113.28,113.35,6100.0,107.8204,107.925,107.7253,107.7919,6100.0
2019-03-27 11:45:00,113.36,113.74,113.31,113.74,21100.0,107.8014,108.1627,107.7538,108.1627,21100.0
2019-03-27 11:50:00,113.65,113.78,113.63,113.72,8556.0,108.0772,108.2008,108.0581,108.1437,8556.0
2019-03-27 11:55:00,113.74,114.04,113.66,113.99,9682.0,108.1627,108.448,108.0867,108.4005,9682.0
2019-03-27 12:00:00,113.96,113.96,113.79,113.88,9558.0,108.372,108.372,108.2103,108.2959,9558.0
2019-03-27 12:05:00,113.92,113.92,113.71,113.73,3506.0,108.3339,108.3339,108.1342,108.1532,3506.0
2019-03-27 12:10:00,113.7,113.71,113.54,113.59,4407.0,108.1247,108.1342,107.9726,108.0201,4407.0
2019-03-27 12:15:00,113.6,113.61,113.52,113.57,4300.0,108.0296,108.0391,107.9535,108.0011,4300.0
2019-03-27 12:20:00,113.61,113.79,113.58,113.79,6100.0,108.0391,108.2103,108.0106,108.2103,6100.0
2019-03-27 12:25:00,113.8,113.85,113.73,113.85,2900.0,108.2198,108.2674,108.1532,108.2674,2900.0
2019-03-27 12:30:00,113.82,113.92,113.82,113.91,1400.0,108.2388,108.3339,108.2388,108.3244,1400.0
2019-03-27 12:35:00,113.94,114.35,113.87,114.31,34755.0,108.3529,108.7428,108.2864,108.7048,34755.0
2019-03-27 12:40:00,114.26,114.34,114.2,114.32,3323.0,108.6572,108.7333,108.6002,108.7143,3323.0
2019-03-27 12:45:00,114.33,114.45,114.3,114.42,5640.0,108.7238,108.8379,108.6953,108.8094,5640.0
2019-03-27 12:50:00,114.42,114.47,114.3,114.32,12018.0,108.8094,108.8569,108.6953,108.7143,12018.0
2019-03-27 12:55:00,114.33,114.39,114.31,114.33,9005.0,108.7238,108.7809,108.7048,108.7238,9005.0
2019-03-27 13:00:00,114.36,114.37,114.18,114.18,6000.0,108.7523,108.7619,108.5812,108.5812,6000.0
2019-03-27 13:05:00,114.18,114.19,114.05,114.05,2546.0,108.5812,108.5907,108.4575,108.4575,2546.0
2019-03-27 13:10:00,114.02,114.41,113.97,114.38,5600.0,108.429,108.7999,108.3815,108.7714,5600.0
2019-03-27 13:15:00,114.35,114.5,114.34,114.36,2500.0,108.7428,108.8855,108.7333,108.7523,2500.0
2019-03-27 13:20:00,114.38,114.54,114.38,114.53,4176.0,108.7714,108.9235,108.7714,108.914,4176.0
2019-03-27 13:25:00,114.54,114.69,114.53,114.62,2409.0,108.9235,109.0662,108.914,108.9996,2409.0
2019-03-27 13:30:00,114.63,114.69,114.58,114.65,5998.0,109.0091,109.0662,108.9616,109.0281,5998.0
2019-03-27 13:35:00,114.65,114.69,114.61,114.69,3775.0,109.0281,109.0662,108.9901,109.0662,3775.0
2019-03-27 13:40:00,114.68,114.81,114.67,114.79,5400.0,109.0567,109.1803,109.0471,109.1613,5400.0
2019-03-27 13:45:00,114.74,114.84,114.72,114.79,4800.0,109.1137,109.2088,109.0947,109.1613,4800.0
2019-03-27 13:50:00,114.78,114.87,114.75,114.81,5798.0,109.1517,109.2373,109.1232,109.1803,5798.0
2019-03-27 13:55:00,114.87,114.92,114.7,114.85,5550.0,109.2373,109.2849,109.0757,109.2183,5550.0
2019-03-27 14:00:00,114.84,114.94,114.77,114.92,12552.0,109.2088,109.3039,109.1422,109.2849,12552.0
2019-03-27 14:05:00,114.94,114.94,114.87,114.91,3200.0,109.3039,109.3039,109.2373,109.2754,3200.0
2019-03-27 14:10:00,114.92,115.05,114.88,115.05,5140.0,109.2849,109.4085,109.2468,109.4085,5140.0
2019-03-27 14:15:00,115.03,115.03,114.96,114.98,6715.0,109.3895,109.3895,109.3229,109.3419,6715.0
2019-03-27 14:20:00,114.97,115.1,114.94,115.07,7453.0,109.3324,109.4561,109.3039,109.4275,7453.0
2019-03-27 14:25:00,115.07,115.1,114.98,115.03,4000.0,109.4275,109.4561,109.3419,109.3895,4000.0
2019-03-27 14:30:00,115.0,115.11,114.99,115.04,3696.0,109.361,109.4656,109.3515,109.399,3696.0
2019-03-27 14:35:00,114.99,115.05,114.84,114.84,8237.0,109.3515,109.4085,109.2088,109.2088,8237.0
2019-03-27 14:40:00,114.78,114.83,114.73,114.74,2100.0,109.1517,109.1993,109.1042,109.1137,2100.0
2019-03-27 14:45:00,114.76,114.77,114.67,114.73,3200.0,109.1327,109.1422,109.0471,109.1042,3200.0
2019-03-27 14:50:00,114.75,114.84,114.75,114.77,2402.0,109.1232,109.2088,109.1232,109.1422,2402.0
2019-03-27 14:55:00,114.76,114.81,114.63,114.67,3600.0,109.1327,109.1803,109.0091,109.0471,3600.0
2019-03-27 15:00:00,114.68,114.72,114.62,114.64,2400.0,109.0567,109.0947,108.9996,109.0186,2400.0
2019-03-27 15:05:00,114.67,114.72,114.6,114.64,1800.0,109.0471,109.0947,108.9806,109.0186,1800.0
2019-03-27 15:10:00,114.66,114.75,114.65,114.75,3642.0,109.0376,109.1232,109.0281,109.1232,3642.0
2019-03-27 15:15:00,114.76,114.85,114.75,114.85,3325.0,109.1327,109.2183,109.1232,109.2183,3325.0
2019-03-27 15:20:00,114.86,114.92,114.82,114.89,4736.0,109.2278,109.2849,109.1898,109.2564,4736.0
2019-03-27 15:25:00,114.88,114.94,114.84,114.92,5678.0,109.2468,109.3039,109.2088,109.2849,5678.0
2019-03-27 15:30:00,114.94,115.09,114.93,115.04,7000.0,109.3039,109.4465,109.2944,109.399,7000.0
2019-03-27 15:35:00,115.06,115.12,115.04,115.11,10824.0,109.418,109.4751,109.399,109.4656,10824.0
2019-03-27 15:40:00,115.11,115.18,115.11,115.16,8661.0,109.4656,109.5321,109.4656,109.5131,8661.0
2019-03-27 15:45:00,115.15,115.18,115.08,115.14,23888.0,109.5036,109.5321,109.437,109.4941,23888.0
2019-03-27 15:50:00,115.15,115.19,115.03,115.04,26481.0,109.5036,109.5416,109.3895,109.399,26481.0
2019-03-27 15:55:00,115.04,115.04,114.91,114.91,52591.0,109.399,109.399,109.2754,109.2754,52591.0
2019-03-28 09:30:00,114.53,114.8,114.44,114.44,6048.0,108.914,109.1708,108.8284,108.8284,6048.0
2019-03-28 09:35:00,114.59,115.1,114.59,114.88,10603.0,108.9711,109.4561,108.9711,109.2468,10603.0
2019-03-28 09:40:00,114.9,115.17,114.9,115.06,2100.0,109.2659,109.5226,109.2659,109.418,2100.0
2019-03-28 09:45:00,115.09,115.4,115.06,115.18,37299.0,109.4465,109.7413,109.418,109.5321,37299.0
2019-03-28 09:50:00,115.2,115.32,115.19,115.28,3502.0,109.5512,109.6653,109.5416,109.6272,3502.0
2019-03-28 09:55:00,115.32,115.43,115.32,115.43,1020.0,109.6653,109.7699,109.6653,109.7699,1020.0
2019-03-28 10:00:00,115.5,115.68,115.41,115.62,4995.0,109.8364,110.0076,109.7509,109.9506,4995.0
2019-03-28 10:05:00,115.54,115.55,115.5,115.53,1300.0,109.8745,109.884,109.8364,109.865,1300.0
2019-03-28 10:10:00,115.54,115.54,115.24,115.24,12068.0,109.8745,109.8745,109.5892,109.5892,12068.0
2019-03-28 10:15:00,115.24,115.41,115.23,115.41,3230.0,109.5892,109.7509,109.5797,109.7509,3230.0
2019-03-28 10:20:00,115.49,115.59,115.49,115.53,3000.0,109.8269,109.922,109.8269,109.865,3000.0
2019-03-28 10:25:00,115.49,115.56,115.45,115.55,3350.0,109.8269,109.8935,109.7889,109.884,3350.0
2019-03-28 10:30:00,115.59,115.91,115.59,115.79,3928.0,109.922,110.2263,109.922,110.1122,3928.0
2019-03-28 10:35:00,115.8,115.85,115.78,115.78,2000.0,110.1217,110.1693,110.1027,110.1027,2000.0
2019-03-28 10:40:00,115.78,115.81,115.73,115.76,2520.0,110.1027,110.1312,110.0552,110.0837,2520.0
2019-03-28 10:45:00,115.73,115.75,115.67,115.68,2113.0,110.0552,110.0742,109.9981,110.0076,2113.0
2019-03-28 10:50:00,115.68,115.88,115.62,115.82,3600.0,110.0076,110.1978,109.9506,110.1408,3600.0
2019-03-28 10:55:00,115.81,116.09,115.8,116.07,12947.0,110.1312,110.3975,110.1217,110.3785,12947.0
2019-03-28 11:00:00,116.07,116.07,115.83,115.9,7562.0,110.3785,110.3785,110.1503,110.2168,7562.0
2019-03-28 11:05:00,115.91,115.97,115.9,115.95,5705.0,110.2263,110.2834,110.2168,110.2644,5705.0
2019-03-28 11:10:00,115.97,116.13,115.97,116.02,6806.0,110.2834,110.4356,110.2834,110.3309,6806.0
2019-03-28 11:15:00,116.03,116.09,115.98,116.04,4024.0,110.3405,110.3975,110.2929,110.35,4024.0
2019-03-28 11:20:00,116.01,116.01,115.85,115.91,10652.0,110.3214,110.3214,110.1693,110.2263,10652.0
2019-03-28 11:25:00,115.92,115.94,115.82,115.84,8628.0,110.2358,110.2549,110.1408,110.1598,8628.0
2019-03-28 11:30:00,115.84,115.97,115.79,115.95,3806.0,110.1598,110.2834,110.1122,110.2644,3806.0
2019-03-28 11:35:00,115.93,116.04,115.92,116.03,7519.0,110.2454,110.35,110.2358,110.3405,7519.0
2019-03-28 11:40:00,116.0,116.1,116.0,116.1,5962.0,110.3119,110.407,110.3119,110.407,5962.0
2019-03-28 11:45:00,116.08,116.11,116.01,116.06,4613.0,110.388,110.4165,110.3214,110.369,4613.0
2019-03-28 11:50:00,116.07,116.12,116.0,116.03,3645.0,110.3785,110.426,110.3119,110.3405,3645.0
2019-03-28 11:55:00,116.04,116.06,116.0,116.0,4800.0,110.35,110.369,110.3119,110.3119,4800.0
2019-03-28 12:00:00,116.02,116.04,115.98,115.99,4600.0,110.3309,110.35,110.2929,110.3024,4600.0
2019-03-28 12:05:00,115.99,116.01,115.8,115.8,9930.0,110.3024,110.3214,110.1217,110.1217,9930.0
2019-03-28 12:10:00,115.8,115.83,115.71,115.73,4143.0,110.1217,110.1503,110.0361,110.0552,4143.0
2019-03-28 12:15:00,115.69,115.81,115.69,115.8,1700.0,110.0171,110.1312,110.0171,110.1217,1700.0
2019-03-28 12:20:00,115.84,115.9,115.84,115.88,2800.0,110.1598,110.2168,110.1598,110.1978,2800.0
2019-03-28 12:25:00,115.87,115.94,115.83,115.94,2500.0,110.1883,110.2549,110.1503,110.2549,2500.0
2019-03-28 12:30:00,115.97,115.98,115.94,115.96,1600.0,110.2834,110.2929,110.2549,110.2739,1600.0
2019-03-28 12:35:00,115.98,116.08,115.94,116.06,5436.0,110.2929,110.388,110.2549,110.369,5436.0
2019-03-28 12:40:00,116.06,116.06,115.98,115.98,4700.0,110.369,110.369,110.2929,110.2929,4700.0
2019-03-28 12:45:00,115.94,115.97,115.92,115.97,2224.0,110.2549,110.2834,110.2358,110.2834,2224.0
2019-03-28 12:50:00,115.98,116.09,115.98,116.08,2711.0,110.2929,110.3975,110.2929,110.388,2711.0
2019-03-28 12:55:00,116.08,116.13,116.05,116.11,4200.0,110.388,110.4356,110.3595,110.4165,4200.0
2019-03-28 13:00:00,116.14,116.45,116.14,116.45,7193.0,110.4451,110.7399,110.4451,110.7399,7193.0
2019-03-28 13:05:00,116.41,116.45,116.32,116.36,4200.0,110.7018,110.7399,110.6162,110.6543,4200.0
2019-03-28 13:10:00,116.33,116.37,116.29,116.29,3937.0,110.6257,110.6638,110.5877,110.5877,3937.0
2019-03-28 13:15:00,116.29,116.32,116.23,116.25,3749.0,110.5877,110.6162,110.5306,110.5497,3749.0
2019-03-28 13:20:00,116.25,116.33,116.24,116.31,4543.0,110.5497,110.6257,110.5402,110.6067,4543.0
2019-03-28 13:25:00,116.28,116.38,116.28,116.38,1515.0,110.5782,110.6733,110.5782,110.6733,1515.0
2019-03-28 13:30:00,116.36,116.42,116.35,116.4,4577.0,110.6543,110.7113,110.6448,110.6923,4577.0
2019-03-28 13:35:00,116.37,116.4,116.22,116.22,3800.0,110.6638,110.6923,110.5211,110.5211,3800.0
2019-03-28 13:40:00,116.2,116.2,116.09,116.15,3600.0,110.5021,110.5021,110.3975,110.4546,3600.0
2019-03-28 13:45:00,116.14,116.17,116.1,116.1,4414.0,110.4451,110.4736,110.407,110.407,4414.0
2019-03-28 13:50:00,116.11,116.22,116.11,116.17,4504.0,110.4165,110.5211,110.4165,110.4736,4504.0
2019-03-28 13:55:00,116.19,116.2,116.16,116.19,3200.0,110.4926,110.5021,110.4641,110.4926,3200.0
2019-03-28 14:00:00,116.2,116.2,116.11,116.14,2200.0,110.5021,110.5021,110.4165,110.4451,2200.0
2019-03-28 14:05:00,116.13,116.13,116.0,116.05,4116.0,110.4356,110.4356,110.3119,110.3595,4116.0
2019-03-28 14:10:00,116.06,116.19,116.06,116.19,3605.0,110.369,110.4926,110.369,110.4926,3605.0
2019-03-28 14:15:00,116.19,116.29,116.17,116.27,5926.0,110.4926,110.5877,110.4736,110.5687,5926.0
2019-03-28 14:20:00,116.29,116.3,116.12,116.15,5000.0,110.5877,110.5972,110.426,110.4546,5000.0
2019-03-28 14:25:00,116.18,116.19,116.03,116.03,3900.0,110.4831,110.4926,110.3405,110.3405,3900.0
2019-03-28 14:30:00,116.03,116.06,115.99,116.0,3300.0,110.3405,110.369,110.3024,110.3119,3300.0
2019-03-28 14:35:00,116.0,116.19,115.98,116.19,5822.0,110.3119,110.4926,110.2929,110.4926,5822.0
2019-03-28 14:40:00,116.2,116.38,116.2,116.38,7717.0,110.5021,110.6733,110.5021,110.6733,7717.0
2019-03-28 14:45:00,116.38,116.47,116.38,116.46,8486.0,110.6733,110.7589,110.6733,110.7494,8486.0
2019-03-28 14:50:00,116.47,116.47,116.38,116.42,15431.0,110.7589,110.7589,110.6733,110.7113,15431.0
2019-03-28 14:55:00,116.39,116.46,116.36,116.45,5114.0,110.6828,110.7494,110.6543,110.7399,5114.0
2019-03-28 15:00:00,116.44,116.65,116.43,116.56,7003.0,110.7303,110.9301,110.7208,110.8445,7003.0
2019-03-28 15:05:00,116.54,116.6,116.53,116.6,5524.0,110.8254,110.8825,110.8159,110.8825,5524.0
2019-03-28 15:10:00,116.6,116.71,116.6,116.71,6831.0,110.8825,110.9871,110.8825,110.9871,6831.0
2019-03-28 15:15:00,116.71,116.72,116.64,116.68,5235.0,110.9871,110.9966,110.9205,110.9586,5235.0
2019-03-28 15:20:00,116.67,116.74,116.61,116.7,7500.0,110.9491,111.0156,110.892,110.9776,7500.0
2019-03-28 15:25:00,116.72,116.8,116.65,116.68,7466.0,110.9966,111.0727,110.9301,110.9586,7466.0
2019-03-28 15:30:00,116.7,116.73,116.63,116.7,6621.0,110.9776,111.0061,110.911,110.9776,6621.0
2019-03-28 15:35:00,116.7,116.76,116.69,116.76,4975.0,110.9776,111.0347,110.9681,111.0347,4975.0
2019-03-28 15:40:00,116.74,116.77,116.7,116.7,5514.0,111.0156,111.0442,110.9776,110.9776,5514.0
2019-03-28 15:45:00,116.7,116.76,116.65,116.69,14070.0,110.9776,111.0347,110.9301,110.9681,14070.0
2019-03-28 15:50:00,116.69,116.89,116.67,116.89,77894.0,110.9681,111.1583,110.9491,111.1583,77894.0
2019-03-28 15:55:00,116.89,117.05,116.72,116.73,86511.0,111.1583,111.3104,110.9966,111.0061,86511.0
2019-03-29 09:30:00,117.55,117.77,117.49,117.72,9487.0,111.7859,111.9951,111.7289,111.9476,9487.0
2019-03-29 09:35:00,117.71,117.71,117.5,117.51,4500.0,111.9381,111.9381,111.7384,111.7479,4500.0
2019-03-29 09:40:00,117.39,117.84,117.39,117.84,2749.0,111.6338,112.0617,111.6338,112.0617,2749.0
2019-03-29 09:45:00,117.82,117.83,117.63,117.77,13100.0,112.0427,112.0522,111.862,111.9951,13100.0
2019-03-29 09:50:00,117.74,117.94,117.71,117.88,8000.0,111.9666,112.1568,111.9381,112.0997,8000.0
2019-03-29 09:55:00,117.8,117.97,117.73,117.97,6665.0,112.0237,112.1853,111.9571,112.1853,6665.0
2019-03-29 10:00:00,117.84,117.91,117.78,117.91,7638.0,112.0617,112.1283,112.0046,112.1283,7638.0
2019-03-29 10:05:00,117.93,118.09,117.89,118.07,5063.0,112.1473,112.2994,112.1092,112.2804,5063.0
2019-03-29 10:10:00,118.07,118.07,117.82,117.97,9538.0,112.2804,112.2804,112.0427,112.1853,9538.0
2019-03-29 10:15:00,117.98,118.0,117.89,117.94,6842.0,112.1948,112.2139,112.1092,112.1568,6842.0
2019-03-29 10:20:00,117.97,118.01,117.85,117.89,9421.0,112.1853,112.2234,112.0712,112.1092,9421.0
2019-03-29 10:25:00,117.89,118.03,117.89,118.01,3400.0,112.1092,112.2424,112.1092,112.2234,3400.0
2019-03-29 10:30:00,118.04,118.04,117.99,118.0,4700.0,112.2519,112.2519,112.2043,112.2139,4700.0
2019-03-29 10:35:00,117.98,118.04,117.9,118.0,9800.0,112.1948,112.2519,112.1188,112.2139,9800.0
2019-03-29 10:40:00,118.04,118.11,117.93,118.03,10818.0,112.2519,112.3185,112.1473,112.2424,10818.0
2019-03-29 10:45:00,118.05,118.14,117.92,117.97,6950.0,112.2614,112.347,112.1378,112.1853,6950.0
2019-03-29 10:50:00,117.93,117.96,117.61,117.64,12574.0,112.1473,112.1758,111.843,111.8715,12574.0
2019-03-29 10:55:00,117.64,117.65,117.52,117.65,8965.0,111.8715,111.881,111.7574,111.881,8965.0
2019-03-29 11:00:00,117.65,117.77,117.64,117.66,15605.0,111.881,111.9951,111.8715,111.8905,15605.0
2019-03-29 11:05:00,117.65,117.79,117.63,117.73,6266.0,111.881,112.0142,111.862,111.9571,6266.0
2019-03-29 11:10:00,117.71,117.71,117.43,117.46,8785.0,111.9381,111.9381,111.6718,111.7003,8785.0
2019-03-29 11:15:00,117.47,117.59,117.46,117.57,9540.0,111.7098,111.824,111.7003,111.8049,9540.0
2019-03-29 11:20:00,117.54,117.63,117.47,117.63,12135.0,111.7764,111.862,111.7098,111.862,12135.0
2019-03-29 11:25:00,117.64,117.78,117.63,117.78,7555.0,111.8715,112.0046,111.862,112.0046,7555.0
2019-03-29 11:30:00,117.75,117.82,117.69,117.71,7004.0,111.9761,112.0427,111.9191,111.9381,7004.0
2019-03-29 11:35:00,117.69,117.85,117.66,117.72,7600.0,111.9191,112.0712,111.8905,111.9476,7600.0
2019-03-29 11:40:00,117.74,117.77,117.73,117.76,5200.0,111.9666,111.9951,111.9571,111.9856,5200.0
2019-03-29 11:45:00,117.73,117.75,117.65,117.72,7725.0,111.9571,111.9761,111.881,111.9476,7725.0
2019-03-29 11:50:00,117.76,117.79,117.65,117.66,6079.0,111.9856,112.0142,111.881,111.8905,6079.0
2019-03-29 11:55:00,117.63,117.73,117.63,117.7,7200.0,111.862,111.9571,111.862,111.9286,7200.0
2019-03-29 12:00:00,117.69,117.69,117.55,117.58,10996.0,111.9191,111.9191,111.7859,111.8144,10996.0
2019-03-29 12:05:00,117.57,117.59,117.51,117.58,10122.0,111.8049,111.824,111.7479,111.8144,10122.0
2019-03-29 12:10:00,117.59,117.64,117.56,117.56,5380.0,111.824,111.8715,111.7954,111.7954,5380.0
2019-03-29 12:15:00,117.55,117.63,117.54,117.63,2300.0,111.7859,111.862,111.7764,111.862,2300.0
2019-03-29 12:20:00,117.63,117.7,117.63,117.69,9424.0,111.862,111.9286,111.862,111.9191,9424.0
2019-03-29 12:25:00,117.75,117.8,117.69,117.7,4600.0,111.9761,112.0237,111.9191,111.9286,4600.0
2019-03-29 12:30:00,117.68,117.73,117.65,117.73,2700.0,111.9095,111.9571,111.881,111.9571,2700.0
2019-03-29 12:35:00,117.74,117.86,117.74,117.86,7316.0,111.9666,112.0807,111.9666,112.0807,7316.0
2019-03-29 12:40:00,117.86,117.88,117.72,117.72,4195.0,112.0807,112.0997,111.9476,111.9476,4195.0
2019-03-29 12:45:00,117.72,117.72,117.59,117.63,6747.0,111.9476,111.9476,111.824,111.862,6747.0
2019-03-29 12:50:00,117.59,117.64,117.55,117.64,10000.0,111.824,111.8715,111.7859,111.8715,10000.0
2019-03-29 12:55:00,117.64,117.79,117.63,117.77,5490.0,111.8715,112.0142,111.862,111.9951,5490.0
2019-03-29 13:00:00,117.76,117.8,117.72,117.74,6052.0,111.9856,112.0237,111.9476,111.9666,6052.0
2019-03-29 13:05:00,117.69,117.77,117.69,117.77,4900.0,111.9191,111.9951,111.9191,111.9951,4900.0
2019-03-29 13:10:00,117.75,117.82,117.74,117.8,7800.0,111.9761,112.0427,111.9666,112.0237,7800.0
2019-03-29 13:15:00,117.74,117.79,117.73,117.76,4900.0,111.9666,112.0142,111.9571,111.9856,4900.0
2019-03-29 13:20:00,117.75,117.84,117.73,117.81,3700.0,111.9761,112.0617,111.9571,112.0332,3700.0
2019-03-29 13:25:00,117.84,117.84,117.75,117.77,6415.0,112.0617,112.0617,111.9761,111.9951,6415.0
2019-03-29 13:30:00,117.77,117.79,117.7,117.76,7544.0,111.9951,112.0142,111.9286,111.9856,7544.0
2019-03-29 13:35:00,117.76,117.83,117.74,117.83,4100.0,111.9856,112.0522,111.9666,112.0522,4100.0
2019-03-29 13:40:00,117.82,117.89,117.82,117.89,2200.0,112.0427,112.1092,112.0427,112.1092,2200.0
2019-03-29 13:45:00,117.9,117.9,117.72,117.77,6500.0,112.1188,112.1188,111.9476,111.9951,6500.0
2019-03-29 13:50:00,117.78,117.79,117.74,117.79,3116.0,112.0046,112.0142,111.9666,112.0142,3116.0
2019-03-29 13:55:00,117.77,117.8,117.73,117.8,2600.0,111.9951,112.0237,111.9571,112.0237,2600.0
2019-03-29 14:00:00,117.78,117.82,117.75,117.81,5470.0,112.0046,112.0427,111.9761,112.0332,5470.0
2019-03-29 14:05:00,117.82,117.83,117.78,117.8,5017.0,112.0427,112.0522,112.0046,112.0237,5017.0
2019-03-29 14:10:00,117.81,117.87,117.81,117.83,4510.0,112.0332,112.0902,112.0332,112.0522,4510.0
2019-03-29 14:15:00,117.85,117.85,117.73,117.73,3401.0,112.0712,112.0712,111.9571,111.9571,3401.0
2019-03-29 14:20:00,117.73,117.77,117.7,117.76,9090.0,111.9571,111.9951,111.9286,111.9856,9090.0
2019-03-29 14:25:00,117.77,117.77,117.67,117.72,5500.0,111.9951,111.9951,111.9,111.9476,5500.0
2019-03-29 14:30:00,117.74,117.84,117.72,117.84,6262.0,111.9666,112.0617,111.9476,112.0617,6262.0
2019-03-29 14:35:00,117.85,117.87,117.82,117.86,5690.0,112.0712,112.0902,112.0427,112.0807,5690.0
2019-03-29 14:40:00,117.85,117.99,117.84,117.95,12093.0,112.0712,112.2043,112.0617,112.1663,12093.0
2019-03-29 14:45:00,117.97,118.11,117.97,118.11,5200.0,112.1853,112.3185,112.1853,112.3185,5200.0
2019-03-29 14:50:00,118.1,118.19,118.09,118.19,3744.0,112.309,112.3945,112.2994,112.3945,3744.0
2019-03-29 14:55:00,118.22,118.22,118.1,118.14,3891.0,112.4231,112.4231,112.309,112.347,3891.0
2019-03-29 15:00:00,118.15,118.36,118.15,118.28,10604.0,112.3565,112.5562,112.3565,112.4801,10604.0
2019-03-29 15:05:00,118.27,118.27,118.2,118.2,5313.0,112.4706,112.4706,112.404,112.404,5313.0
2019-03-29 15:10:00,118.19,118.42,118.18,118.36,11671.0,112.3945,112.6133,112.385,112.5562,11671.0
2019-03-29 15:15:00,118.37,118.55,118.36,118.53,11054.0,112.5657,112.7369,112.5562,112.7179,11054.0
2019-03-29 15:20:00,118.53,118.55,118.48,118.52,19029.0,112.7179,112.7369,112.6703,112.7084,19029.0
2019-03-29 15:25:00,118.52,118.59,118.49,118.54,9427.0,112.7084,112.7749,112.6798,112.7274,9427.0
2019-03-29 15:30:00,118.55,118.57,118.45,118.56,23493.0,112.7369,112.7559,112.6418,112.7464,23493.0
2019-03-29 15:35:00,118.55,118.56,118.52,118.53,15505.0,112.7369,112.7464,112.7084,112.7179,15505.0
2019-03-29 15:40:00,118.52,118.54,118.49,118.52,17318.0,112.7084,112.7274,112.6798,112.7084,17318.0
2019-03-29 15:45:00,118.52,118.78,118.52,118.74,39852.0,112.7084,112.9556,112.7084,112.9176,39852.0
2019-03-29 15:50:00,118.74,118.87,118.72,118.82,53119.0,112.9176,113.0412,112.8985,112.9936,53119.0
2019-03-29 15:55:00,118.78,118.95,118.51,118.55,163492.0,112.9556,113.1173,112.6988,112.7369,163492.0
2019-04-01 09:30:00,119.1,119.15,118.86,118.87,15804.0,113.2599,113.3075,113.0317,113.0412,15804.0
2019-04-01 09:35:00,118.94,119.14,118.91,119.13,2200.0,113.1078,113.298,113.0792,113.2884,2200.0
2019-04-01 09:40:00,119.21,119.47,119.18,119.21,3125.0,113.3645,113.6118,113.336,113.3645,3125.0
2019-04-01 09:45:00,119.31,119.31,119.22,119.22,207.0,113.4596,113.4596,113.374,113.374,207.0
2019-04-01 09:50:00,119.19,119.34,119.07,119.07,3200.0,113.3455,113.4881,113.2314,113.2314,3200.0
2019-04-01 09:55:00,119.09,119.18,119.0,119.17,7107.0,113.2504,113.336,113.1648,113.3265,7107.0
2019-04-01 10:00:00,119.24,119.45,119.24,119.37,9100.0,113.3931,113.5928,113.3931,113.5167,9100.0
2019-04-01 10:05:00,119.37,119.43,119.19,119.2,6671.0,113.5167,113.5737,113.3455,113.355,6671.0
2019-04-01 10:10:00,119.26,119.43,119.2,119.43,2975.0,113.4121,113.5737,113.355,113.5737,2975.0
2019-04-01 10:15:00,119.43,119.61,119.43,119.6,3935.0,113.5737,113.7449,113.5737,113.7354,3935.0
2019-04-01 10:20:00,119.6,119.81,119.55,119.7,6001.0,113.7354,113.9351,113.6879,113.8305,6001.0
2019-04-01 10:25:00,119.74,119.82,119.7,119.73,6146.0,113.8685,113.9446,113.8305,113.859,6146.0
2019-04-01 10:30:00,119.74,119.78,119.66,119.75,3257.0,113.8685,113.9066,113.7925,113.878,3257.0
2019-04-01 10:35:00,119.77,119.81,119.71,119.81,4148.0,113.8971,113.9351,113.84,113.9351,4148.0
2019-04-01 10:40:00,119.82,119.83,119.71,119.73,3898.0,113.9446,113.9541,113.84,113.859,3898.0
2019-04-01 10:45:00,119.68,119.69,119.37,119.41,2920.0,113.8115,113.821,113.5167,113.5547,2920.0
2019-04-01 10:50:00,119.39,119.39,119.32,119.32,1500.0,113.5357,113.5357,113.4691,113.4691,1500.0
2019-04-01 10:55:00,119.28,119.39,119.18,119.36,3760.0,113.4311,113.5357,113.336,113.5072,3760.0
2019-04-01 11:00:00,119.35,119.51,119.3,119.4,5836.0,113.4977,113.6498,113.4501,113.5452,5836.0
2019-04-01 11:05:00,119.4,119.43,119.32,119.33,2700.0,113.5452,113.5737,113.4691,113.4786,2700.0
2019-04-01 11:10:00,119.32,119.32,119.01,119.1,3614.0,113.4691,113.4691,113.1743,113.2599,3614.0
2019-04-01 11:15:00,119.15,119.2,119.03,119.2,3500.0,113.3075,113.355,113.1933,113.355,3500.0
2019-04-01 11:20:00,119.16,119.25,119.06,119.25,4188.0,113.317,113.4026,113.2219,113.4026,4188.0
2019-04-01 11:25:00,119.21,119.25,119.18,119.21,3400.0,113.3645,113.4026,113.336,113.3645,3400.0
2019-04-01 11:30:00,119.18,119.18,119.01,119.12,3200.0,113.336,113.336,113.1743,113.2789,3200.0
2019-04-01 11:35:00,119.15,119.2,119.08,119.18,3500.0,113.3075,113.355,113.2409,113.336,3500.0
2019-04-01 11:40:00,119.2,119.2,119.08,119.08,2100.0,113.355,113.355,113.2409,113.2409,2100.0
2019-04-01 11:45:00,119.1,119.19,119.09,119.17,3168.0,113.2599,113.3455,113.2504,113.3265,3168.0
2019-04-01 11:50:00,119.17,119.2,119.15,119.15,1907.0,113.3265,113.355,113.3075,113.3075,1907.0
2019-04-01 11:55:00,119.13,119.13,119.04,119.04,1300.0,113.2884,113.2884,113.2029,113.2029,1300.0
2019-04-01 12:00:00,119.03,119.04,118.95,119.0,5219.0,113.1933,113.2029,113.1173,113.1648,5219.0
2019-04-01 12:05:00,118.96,119.04,118.91,119.04,2622.0,113.1268,113.2029,113.0792,113.2029,2622.0
2019-04-01 12:10:00,119.07,119.18,119.07,119.13,5025.0,113.2314,113.336,113.2314,113.2884,5025.0
2019-04-01 12:15:00,119.15,119.23,119.14,119.21,4548.0,113.3075,113.3835,113.298,113.3645,4548.0
2019-04-01 12:20:00,119.23,119.42,119.23,119.36,2331.0,113.3835,113.5642,113.3835,113.5072,2331.0
2019-04-01 12:25:00,119.36,119.36,119.31,119.34,4155.0,113.5072,113.5072,113.4596,113.4881,4155.0
2019-04-01 12:30:00,119.37,119.45,119.21,119.21,4800.0,113.5167,113.5928,113.3645,113.3645,4800.0
2019-04-01 12:35:00,119.21,119.21,119.15,119.21,1800.0,113.3645,113.3645,113.3075,113.3645,1800.0
2019-04-01 12:40:00,119.22,119.24,119.05,119.07,6750.0,113.374,113.3931,113.2124,113.2314,6750.0
2019-04-01 12:45:00,119.08,119.12,119.0,119.01,6537.0,113.2409,113.2789,113.1648,113.1743,6537.0
2019-04-01 12:50:00,119.01,119.05,118.95,119.04,6905.0,113.1743,113.2124,113.1173,113.2029,6905.0
2019-04-01 12:55:00,119.01,119.19,118.99,119.19,2400.0,113.1743,113.3455,113.1553,113.3455,2400.0
2019-04-01 13:00:00,119.18,119.27,119.17,119.22,1200.0,113.336,113.4216,113.3265,113.374,1200.0
2019-04-01 13:05:00,119.25,119.31,119.2,119.3,3422.0,113.4026,113.4596,113.355,113.4501,3422.0
2019-04-01 13:10:00,119.34,119.34,119.23,119.3,5650.0,113.4881,113.4881,113.3835,113.4501,5650.0
2019-04-01 13:15:00,119.34,119.34,119.27,119.27,1305.0,113.4881,113.4881,113.4216,113.4216,1305.0
2019-04-01 13:20:00,119.28,119.32,119.22,119.31,3795.0,113.4311,113.4691,113.374,113.4596,3795.0
2019-04-01 13:25:00,119.3,119.33,119.29,119.32,2150.0,113.4501,113.4786,113.4406,113.4691,2150.0
2019-04-01 13:30:00,119.33,119.38,119.26,119.26,2920.0,113.4786,113.5262,113.4121,113.4121,2920.0
2019-04-01 13:35:00,119.24,119.35,119.24,119.35,2643.0,113.3931,113.4977,113.3931,113.4977,2643.0
2019-04-01 13:40:00,119.37,119.38,119.32,119.32,2400.0,113.5167,113.5262,113.4691,113.4691,2400.0
2019-04-01 13:45:00,119.34,119.43,119.34,119.43,1500.0,113.4881,113.5737,113.4881,113.5737,1500.0
2019-04-01 13:50:00,119.43,119.47,119.41,119.45,1900.0,113.5737,113.6118,113.5547,113.5928,1900.0
2019-04-01 13:55:00,119.44,119.48,119.44,119.45,1100.0,113.5832,113.6213,113.5832,113.5928,1100.0
2019-04-01 14:00:00,119.46,119.57,119.43,119.55,3043.0,113.6023,113.7069,113.5737,113.6879,3043.0
2019-04-01 14:05:00,119.51,119.55,119.51,119.55,1300.0,113.6498,113.6879,113.6498,113.6879,1300.0
2019-04-01 14:10:00,119.55,119.56,119.47,119.5,3649.0,113.6879,113.6974,113.6118,113.6403,3649.0
2019-04-01 14:15:00,119.47,119.51,119.46,119.48,1304.0,113.6118,113.6498,113.6023,113.6213,1304.0
2019-04-01 14:20:00,119.44,119.53,119.44,119.51,3100.0,113.5832,113.6688,113.5832,113.6498,3100.0
2019-04-01 14:25:00,119.52,119.56,119.42,119.43,2000.0,113.6593,113.6974,113.5642,113.5737,2000.0
2019-04-01 14:30:00,119.45,119.49,119.45,119.49,1225.0,113.5928,113.6308,113.5928,113.6308,1225.0
2019-04-01 14:35:00,119.5,119.53,119.48,119.48,2200.0,113.6403,113.6688,113.6213,113.6213,2200.0
2019-04-01 14:40:00,119.49,119.5,119.45,119.45,2370.0,113.6308,113.6403,113.5928,113.5928,2370.0
2019-04-01 14:45:00,119.45,119.5,119.41,119.47,2800.0,113.5928,113.6403,113.5547,113.6118,2800.0
2019-04-01 14:50:00,119.49,119.52,119.46,119.47,2850.0,113.6308,113.6593,113.6023,113.6118,2850.0
2019-04-01 14:55:00,119.49,119.56,119.47,119.47,3686.0,113.6308,113.6974,113.6118,113.6118,3686.0
2019-04-01 15:00:00,119.46,119.46,119.29,119.33,5862.0,113.6023,113.6023,113.4406,113.4786,5862.0
2019-04-01 15:05:00,119.35,119.35,119.17,119.21,8520.0,113.4977,113.4977,113.3265,113.3645,8520.0
2019-04-01 15:10:00,119.22,119.26,119.19,119.19,4629.0,113.374,113.4121,113.3455,113.3455,4629.0
2019-04-01 15:15:00,119.19,119.28,119.17,119.27,6109.0,113.3455,113.4311,113.3265,113.4216,6109.0
2019-04-01 15:20:00,119.24,119.39,119.23,119.38,7350.0,113.3931,113.5357,113.3835,113.5262,7350.0
2019-04-01 15:25:00,119.36,119.38,119.31,119.32,4700.0,113.5072,113.5262,113.4596,113.4691,4700.0
2019-04-01 15:30:00,119.33,119.33,119.2,119.2,5686.0,113.4786,113.4786,113.355,113.355,5686.0
2019-04-01 15:35:00,119.21,119.26,119.18,119.26,6630.0,113.3645,113.4121,113.336,113.4121,6630.0
2019-04-01 15:40:00,119.28,119.41,119.24,119.4,11575.0,113.4311,113.5547,113.3931,113.5452,11575.0
2019-04-01 15:45:00,119.42,119.49,119.4,119.44,13136.0,113.5642,113.6308,113.5452,113.5832,13136.0
2019-04-01 15:50:00,119.44,119.56,119.41,119.54,20120.0,113.5832,113.6974,113.5547,113.6783,20120.0
2019-04-01 15:55:00,119.56,119.68,119.47,119.5,63562.0,113.6974,113.8115,113.6118,113.6403,63562.0
2019-04-02 09:30:00,119.69,119.69,118.5,118.7,7976.0,113.821,113.821,112.6893,112.8795,7976.0
2019-04-02 09:35:00,118.64,119.15,118.45,119.1,7855.0,112.8225,113.3075,112.6418,113.2599,7855.0
2019-04-02 09:40:00,118.74,119.11,118.73,119.11,709.0,112.9176,113.2694,112.9081,113.2694,709.0
2019-04-02 09:45:00,119.29,119.35,119.26,119.35,500.0,113.4406,113.4977,113.4121,113.4977,500.0
2019-04-02 09:50:00,119.36,119.49,119.36,119.45,2700.0,113.5072,113.6308,113.5072,113.5928,2700.0
2019-04-02 09:55:00,119.56,119.67,119.48,119.67,900.0,113.6974,113.802,113.6213,113.802,900.0
2019-04-02 10:00:00,119.66,119.78,119.66,119.78,999.0,113.7925,113.9066,113.7925,113.9066,999.0
2019-04-02 10:05:00,119.72,119.81,119.64,119.71,2900.0,113.8495,113.9351,113.7734,113.84,2900.0
2019-04-02 10:10:00,119.66,119.7,119.55,119.55,1590.0,113.7925,113.8305,113.6879,113.6879,1590.0
2019-04-02 10:15:00,119.61,119.61,119.56,119.6,700.0,113.7449,113.7449,113.6974,113.7354,700.0
2019-04-02 10:20:00,119.59,119.68,119.55,119.63,1000.0,113.7259,113.8115,113.6879,113.7639,1000.0
2019-04-02 10:25:00,119.55,119.7,119.54,119.58,2996.0,113.6879,113.8305,113.6783,113.7164,2996.0
2019-04-02 10:30:00,119.59,119.77,119.58,119.77,921.0,113.7259,113.8971,113.7164,113.8971,921.0
2019-04-02 10:35:00,119.68,119.77,119.58,119.63,2598.0,113.8115,113.8971,113.7164,113.7639,2598.0
2019-04-02 10:40:00,119.54,119.59,119.43,119.54,7950.0,113.6783,113.7259,113.5737,113.6783,7950.0
2019-04-02 10:45:00,119.46,119.64,119.41,119.58,1900.0,113.6023,113.7734,113.5547,113.7164,1900.0
2019-04-02 10:50:00,119.62,119.83,119.6,119.74,3305.0,113.7544,113.9541,113.7354,113.8685,3305.0
2019-04-02 10:55:00,119.76,119.76,119.62,119.65,1100.0,113.8876,113.8876,113.7544,113.7829,1100.0
2019-04-02 11:00:00,119.58,119.58,119.29,119.31,1600.0,113.7164,113.7164,113.4406,113.4596,1600.0
2019-04-02 11:05:00,119.35,119.37,119.1,119.1,1500.0,113.4977,113.5167,113.2599,113.2599,1500.0
2019-04-02 11:10:00,119.14,119.14,119.02,119.11,2000.0,113.298,113.298,113.1838,113.2694,2000.0
2019-04-02 11:15:00,119.12,119.2,119.03,119.2,1808.0,113.2789,113.355,113.1933,113.355,1808.0
2019-04-02 11:20:00,119.26,119.35,119.24,119.35,2300.0,113.4121,113.4977,113.3931,113.4977,2300.0
2019-04-02 11:25:00,119.31,119.38,119.24,119.35,2700.0,113.4596,113.5262,113.3931,113.4977,2700.0
2019-04-02 11:30:00,119.38,119.41,119.3,119.34,1500.0,113.5262,113.5547,113.4501,113.4881,1500.0
2019-04-02 11:35:00,119.26,119.26,119.22,119.25,700.0,113.4121,113.4121,113.374,113.4026,700.0
2019-04-02 11:40:00,119.3,119.32,119.28,119.28,600.0,113.4501,113.4691,113.4311,113.4311,600.0
2019-04-02 11:45:00,119.28,119.48,119.25,119.44,2100.0,113.4311,113.6213,113.4026,113.5832,2100.0
2019-04-02 11:50:00,119.46,119.55,119.42,119.51,800.0,113.6023,113.6879,113.5642,113.6498,800.0
2019-04-02 11:55:00,119.55,119.55,119.45,119.49,500.0,113.6879,113.6879,113.5928,113.6308,500.0
2019-04-02 12:00:00,119.45,119.45,119.41,119.45,800.0,113.5928,113.5928,113.5547,113.5928,800.0
2019-04-02 12:05:00,119.43,119.44,119.37,119.37,600.0,113.5737,113.5832,113.5167,113.5167,600.0
2019-04-02 12:10:00,119.34,119.37,119.3,119.34,900.0,113.4881,113.5167,113.4501,113.4881,900.0
2019-04-02 12:15:00,119.34,119.36,119.29,119.29,1200.0,113.4881,113.5072,113.4406,113.4406,1200.0
2019-04-02 12:20:00,119.32,119.34,119.26,119.32,1502.0,113.4691,113.4881,113.4121,113.4691,1502.0
2019-04-02 12:25:00,119.25,119.29,119.24,119.25,1200.0,113.4026,113.4406,113.3931,113.4026,1200.0
2019-04-02 12:30:00,119.3,119.41,119.3,119.37,2700.0,113.4501,113.5547,113.4501,113.5167,2700.0
2019-04-02 12:35:00,119.39,119.39,119.29,119.29,2000.0,113.5357,113.5357,113.4406,113.4406,2000.0
2019-04-02 12:40:00,119.32,119.35,119.18,119.19,4450.0,113.4691,113.4977,113.336,113.3455,4450.0
2019-04-02 12:45:00,119.19,119.19,119.09,119.13,4755.0,113.3455,113.3455,113.2504,113.2884,4755.0
2019-04-02 12:50:00,119.14,119.17,119.11,119.15,5338.0,113.298,113.3265,113.2694,113.3075,5338.0
2019-04-02 12:55:00,119.22,119.27,119.19,119.26,2200.0,113.374,113.4216,113.3455,113.4121,2200.0
2019-04-02 13:00:00,119.29,119.29,119.23,119.28,800.0,113.4406,113.4406,113.3835,113.4311,800.0
2019-04-02 13:05:00,119.3,119.39,119.3,119.39,1533.0,113.4501,113.5357,113.4501,113.5357,1533.0
2019-04-02 13:10:00,119.38,119.38,119.28,119.32,1200.0,113.5262,113.5262,113.4311,113.4691,1200.0
2019-04-02 13:15:00,119.36,119.42,119.34,119.34,1400.0,113.5072,113.5642,113.4881,113.4881,1400.0
2019-04-02 13:20:00,119.37,119.38,119.34,119.36,700.0,113.5167,113.5262,113.4881,113.5072,700.0
2019-04-02 13:25:00,119.38,119.38,119.31,119.33,1700.0,113.5262,113.5262,113.4596,113.4786,1700.0
2019-04-02 13:30:00,119.34,119.37,119.28,119.37,2200.0,113.4881,113.5167,113.4311,113.5167,2200.0
2019-04-02 13:35:00,119.43,119.62,119.43,119.6,6700.0,113.5737,113.7544,113.5737,113.7354,6700.0
2019-04-02 13:40:00,119.61,119.61,119.58,119.61,300.0,113.7449,113.7449,113.7164,113.7449,300.0
2019-04-02 13:45:00,119.56,119.56,119.47,119.47,1400.0,113.6974,113.6974,113.6118,113.6118,1400.0
2019-04-02 13:50:00,119.45,119.47,119.44,119.47,969.0,113.5928,113.6118,113.5832,113.6118,969.0
2019-04-02 13:55:00,119.5,119.5,119.46,119.5,1114.0,113.6403,113.6403,113.6023,113.6403,1114.0
2019-04-02 14:00:00,119.47,119.51,119.47,119.49,529.0,113.6118,113.6498,113.6118,113.6308,529.0
2019-04-02 14:05:00,119.47,119.49,119.42,119.46,1621.0,113.6118,113.6308,113.5642,113.6023,1621.0
2019-04-02 14:10:00,119.45,119.53,119.43,119.53,1900.0,113.5928,113.6688,113.5737,113.6688,1900.0
2019-04-02 14:15:00,119.53,119.74,119.52,119.74,25443.0,113.6688,113.8685,113.6593,113.8685,25443.0
2019-04-02 14:20:00,119.77,119.88,119.74,119.74,3749.0,113.8971,114.0017,113.8685,113.8685,3749.0
2019-04-02 14:25:00,119.75,119.86,119.75,119.84,1200.0,113.878,113.9826,113.878,113.9636,1200.0
2019-04-02 14:30:00,119.85,119.85,119.79,119.79,1540.0,113.9731,113.9731,113.9161,113.9161,1540.0
2019-04-02 14:35:00,119.77,119.77,119.69,119.71,1451.0,113.8971,113.8971,113.821,113.84,1451.0
2019-04-02 14:40:00,119.72,119.79,119.71,119.75,2100.0,113.8495,113.9161,113.84,113.878,2100.0
2019-04-02 14:45:00,119.79,119.81,119.77,119.77,1200.0,113.9161,113.9351,113.8971,113.8971,1200.0
2019-04-02 14:50:00,119.75,119.79,119.68,119.77,2402.0,113.878,113.9161,113.8115,113.8971,2402.0
2019-04-02 14:55:00,119.81,119.85,119.8,119.84,1400.0,113.9351,113.9731,113.9256,113.9636,1400.0
2019-04-02 15:00:00,119.81,119.83,119.77,119.81,2300.0,113.9351,113.9541,113.8971,113.9351,2300.0
2019-04-02 15:05:00,119.8,119.91,119.8,119.91,2433.0,113.9256,114.0302,113.9256,114.0302,2433.0
2019-04-02 15:10:00,119.91,119.92,119.85,119.88,3669.0,114.0302,114.0397,113.9731,114.0017,3669.0
2019-04-02 15:15:00,119.88,119.99,119.87,119.96,4097.0,114.0017,114.1063,113.9922,114.0777,4097.0
2019-04-02 15:20:00,119.94,119.97,119.92,119.92,2868.0,114.0587,114.0873,114.0397,114.0397,2868.0
2019-04-02 15:25:00,119.93,119.99,119.92,119.98,2900.0,114.0492,114.1063,114.0397,114.0968,2900.0
2019-04-02 15:30:00,119.97,120.22,119.97,120.19,14924.0,114.0873,114.325,114.0873,114.2965,14924.0
2019-04-02 15:35:00,120.19,120.23,120.18,120.21,4580.0,114.2965,114.3345,114.287,114.3155,4580.0
2019-04-02 15:40:00,120.2,120.2,120.11,120.15,7176.0,114.306,114.306,114.2204,114.2584,7176.0
2019-04-02 15:45:00,120.15,120.16,120.12,120.13,7953.0,114.2584,114.2679,114.2299,114.2394,7953.0
2019-04-02 15:50:00,120.14,120.21,120.13,120.21,11300.0,114.2489,114.3155,114.2394,114.3155,11300.0
2019-04-02 15:55:00,120.21,120.32,120.17,120.22,62445.0,114.3155,114.4201,114.2774,114.325,62445.0
2019-04-03 09:30:00,120.71,120.8,120.36,120.76,6089.0,114.791,114.8766,114.4581,114.8385,6089.0
2019-04-03 09:35:00,120.7,120.77,120.53,120.66,6418.0,114.7815,114.848,114.6198,114.7434,6418.0
2019-04-03 09:40:00,120.77,121.0,120.74,120.95,9745.0,114.848,115.0667,114.8195,115.0192,9745.0
2019-04-03 09:45:00,121.02,121.47,121.02,121.47,6361.0,115.0858,115.5137,115.0858,115.5137,6361.0
2019-04-03 09:50:00,121.52,121.63,121.48,121.59,4713.0,115.5613,115.6659,115.5232,115.6278,4713.0
2019-04-03 09:55:00,121.63,121.67,121.49,121.59,3700.0,115.6659,115.7039,115.5327,115.6278,3700.0
2019-04-03 10:00:00,121.53,121.74,121.42,121.71,6360.0,115.5708,115.7705,115.4662,115.7419,6360.0
2019-04-03 10:05:00,121.68,121.7,121.55,121.61,9562.0,115.7134,115.7324,115.5898,115.6468,9562.0
2019-04-03 10:10:00,121.59,121.63,121.43,121.63,2100.0,115.6278,115.6659,115.4757,115.6659,2100.0
2019-04-03 10:15:00,121.7,121.74,121.66,121.66,10991.0,115.7324,115.7705,115.6944,115.6944,10991.0
2019-04-03 10:20:00,121.68,121.7,121.63,121.7,2302.0,115.7134,115.7324,115.6659,115.7324,2302.0
2019-04-03 10:25:00,121.7,121.75,121.66,121.75,8497.0,115.7324,115.78,115.6944,115.78,8497.0
2019-04-03 10:30:00,121.77,121.97,121.73,121.95,8026.0,115.799,115.9892,115.761,115.9702,8026.0
2019-04-03 10:35:00,121.95,122.05,121.9,121.9,6302.0,115.9702,116.0653,115.9226,115.9226,6302.0
2019-04-03 10:40:00,121.85,121.89,121.68,121.69,2319.0,115.8751,115.9131,115.7134,115.7229,2319.0
2019-04-03 10:45:00,121.65,121.67,121.61,121.65,2100.0,115.6849,115.7039,115.6468,115.6849,2100.0
2019-04-03 10:50:00,121.62,121.87,121.61,121.86,10435.0,115.6563,115.8941,115.6468,115.8846,10435.0
2019-04-03 10:55:00,121.82,121.88,121.8,121.81,3023.0,115.8465,115.9036,115.8275,115.837,3023.0
2019-04-03 11:00:00,121.87,122.02,121.87,121.97,12720.0,115.8941,116.0367,115.8941,115.9892,12720.0
2019-04-03 11:05:00,121.96,122.05,121.89,122.05,8684.0,115.9797,116.0653,115.9131,116.0653,8684.0
2019-04-03 11:10:00,122.06,122.15,121.96,121.96,4876.0,116.0748,116.1604,115.9797,115.9797,4876.0
2019-04-03 11:15:00,121.97,121.97,121.79,121.93,10620.0,115.9892,115.9892,115.818,115.9511,10620.0
2019-04-03 11:20:00,121.92,121.96,121.73,121.73,6900.0,115.9416,115.9797,115.761,115.761,6900.0
2019-04-03 11:25:00,121.74,121.78,121.73,121.75,3000.0,115.7705,115.8085,115.761,115.78,3000.0
2019-04-03 11:30:00,121.73,121.79,121.71,121.79,3200.0,115.761,115.818,115.7419,115.818,3200.0
2019-04-03 11:35:00,121.79,121.8,121.7,121.75,1800.0,115.818,115.8275,115.7324,115.78,1800.0
2019-04-03 11:40:00,121.77,121.85,121.73,121.81,3400.0,115.799,115.8751,115.761,115.837,3400.0
2019-04-03 11:45:00,121.89,121.89,121.76,121.78,2700.0,115.9131,115.9131,115.7895,115.8085,2700.0
2019-04-03 11:50:00,121.78,121.87,121.78,121.85,2800.0,115.8085,115.8941,115.8085,115.8751,2800.0
2019-04-03 11:55:00,121.83,122.06,121.82,122.04,5817.0,115.8561,116.0748,115.8465,116.0558,5817.0
2019-04-03 12:00:00,122.02,122.02,121.98,121.98,704.0,116.0367,116.0367,115.9987,115.9987,704.0
2019-04-03 12:05:00,122.0,122.0,121.89,121.91,2000.0,116.0177,116.0177,115.9131,115.9321,2000.0
2019-04-03 12:10:00,121.89,121.92,121.83,121.92,3764.0,115.9131,115.9416,115.8561,115.9416,3764.0
2019-04-03 12:15:00,121.86,121.86,121.84,121.84,1261.0,115.8846,115.8846,115.8656,115.8656,1261.0
2019-04-03 12:20:00,121.86,121.93,121.83,121.91,2100.0,115.8846,115.9511,115.8561,115.9321,2100.0
2019-04-03 12:25:00,121.94,122.07,121.92,122.04,2200.0,115.9607,116.0843,115.9416,116.0558,2200.0
2019-04-03 12:30:00,122.03,122.08,122.02,122.05,5000.0,116.0462,116.0938,116.0367,116.0653,5000.0
2019-04-03 12:35:00,122.05,122.05,121.93,121.97,1600.0,116.0653,116.0653,115.9511,115.9892,1600.0
2019-04-03 12:40:00,121.98,122.03,121.97,122.02,3107.0,115.9987,116.0462,115.9892,116.0367,3107.0
2019-04-03 12:45:00,122.0,122.04,121.94,122.04,3000.0,116.0177,116.0558,115.9607,116.0558,3000.0
2019-04-03 12:50:00,122.02,122.04,121.95,121.95,2000.0,116.0367,116.0558,115.9702,115.9702,2000.0
2019-04-03 12:55:00,121.93,121.93,121.86,121.9,1102.0,115.9511,115.9511,115.8846,115.9226,1102.0
2019-04-03 13:00:00,121.91,121.99,121.91,121.96,1146.0,115.9321,116.0082,115.9321,115.9797,1146.0
2019-04-03 13:05:00,122.0,122.0,121.93,121.96,500.0,116.0177,116.0177,115.9511,115.9797,500.0
2019-04-03 13:10:00,121.98,121.98,121.93,121.94,1997.0,115.9987,115.9987,115.9511,115.9607,1997.0
2019-04-03 13:15:00,121.97,121.97,121.92,121.96,2100.0,115.9892,115.9892,115.9416,115.9797,2100.0
2019-04-03 13:20:00,121.95,122.1,121.95,122.09,4620.0,115.9702,116.1128,115.9702,116.1033,4620.0
2019-04-03 13:25:00,122.06,122.08,122.05,122.06,2400.0,116.0748,116.0938,116.0653,116.0748,2400.0
2019-04-03 13:30:00,122.07,122.17,122.03,122.17,3699.0,116.0843,116.1794,116.0462,116.1794,3699.0
2019-04-03 13:35:00,122.18,122.21,122.16,122.16,2000.0,116.1889,116.2174,116.1699,116.1699,2000.0
2019-04-03 13:40:00,122.18,122.18,122.05,122.11,3600.0,116.1889,116.1889,116.0653,116.1223,3600.0
2019-04-03 13:45:00,122.12,122.15,122.11,122.11,1000.0,116.1318,116.1604,116.1223,116.1223,1000.0
2019-04-03 13:50:00,122.08,122.08,121.94,121.96,3000.0,116.0938,116.0938,115.9607,115.9797,3000.0
2019-04-03 13:55:00,121.92,121.92,121.84,121.85,1820.0,115.9416,115.9416,115.8656,115.8751,1820.0
2019-04-03 14:00:00,121.86,121.86,121.68,121.7,1501.0,115.8846,115.8846,115.7134,115.7324,1501.0
2019-04-03 14:05:00,121.69,121.71,121.65,121.71,4100.0,115.7229,115.7419,115.6849,115.7419,4100.0
2019-04-03 14:10:00,121.71,121.81,121.71,121.81,2105.0,115.7419,115.837,115.7419,115.837,2105.0
2019-04-03 14:15:00,121.77,121.92,121.77,121.9,5261.0,115.799,115.9416,115.799,115.9226,5261.0
2019-04-03 14:20:00,121.89,121.98,121.88,121.95,6043.0,115.9131,115.9987,115.9036,115.9702,6043.0
2019-04-03 14:25:00,121.93,122.0,121.93,121.94,2203.0,115.9511,116.0177,115.9511,115.9607,2203.0
2019-04-03 14:30:00,121.91,121.93,121.88,121.93,2065.0,115.9321,115.9511,115.9036,115.9511,2065.0
2019-04-03 14:35:00,121.92,121.93,121.81,121.86,2885.0,115.9416,115.9511,115.837,115.8846,2885.0
2019-04-03 14:40:00,121.82,121.85,121.77,121.77,1800.0,115.8465,115.8751,115.799,115.799,1800.0
2019-04-03 14:45:00,121.77,121.82,121.73,121.82,10040.0,115.799,115.8465,115.761,115.8465,10040.0
2019-04-03 14:50:00,121.79,121.99,121.77,121.98,4862.0,115.818,116.0082,115.799,115.9987,4862.0
2019-04-03 14:55:00,121.99,122.0,121.88,121.92,5595.0,116.0082,116.0177,115.9036,115.9416,5595.0
2019-04-03 15:00:00,121.91,121.99,121.89,121.89,4409.0,115.9321,116.0082,115.9131,115.9131,4409.0
2019-04-03 15:05:00,121.9,121.92,121.83,121.83,3797.0,115.9226,115.9416,115.8561,115.8561,3797.0
2019-04-03 15:10:00,121.78,121.8,121.73,121.78,5183.0,115.8085,115.8275,115.761,115.8085,5183.0
2019-04-03 15:15:00,121.74,121.85,121.74,121.83,9368.0,115.7705,115.8751,115.7705,115.8561,9368.0
2019-04-03 15:20:00,121.83,121.99,121.78,121.96,17362.0,115.8561,116.0082,115.8085,115.9797,17362.0
2019-04-03 15:25:00,121.96,122.06,121.94,122.06,8898.0,115.9797,116.0748,115.9607,116.0748,8898.0
2019-04-03 15:30:00,122.03,122.06,122.0,122.04,7136.0,116.0462,116.0748,116.0177,116.0558,7136.0
2019-04-03 15:35:00,122.03,122.16,121.98,122.02,13821.0,116.0462,116.1699,115.9987,116.0367,13821.0
2019-04-03 15:40:00,122.02,122.11,122.0,122.11,10280.0,116.0367,116.1223,116.0177,116.1223,10280.0
2019-04-03 15:45:00,122.12,122.16,122.0,122.16,17376.0,116.1318,116.1699,116.0177,116.1699,17376.0
2019-04-03 15:50:00,122.15,122.26,122.11,122.26,17607.0,116.1604,116.265,116.1223,116.265,17607.0
2019-04-03 15:55:00,122.27,122.4,122.19,122.34,92524.0,116.2745,116.3981,116.1984,116.341,92524.0
2019-04-04 09:30:00,122.65,122.65,122.22,122.23,3936.0,116.6358,116.6358,116.2269,116.2364,3936.0
2019-04-04 09:35:00,122.27,122.27,121.85,121.85,3764.0,116.2745,116.2745,115.8751,115.8751,3764.0
2019-04-04 09:40:00,121.98,122.01,121.97,121.97,600.0,115.9987,116.0272,115.9892,115.9892,600.0
2019-04-04 09:45:00,122.01,122.23,122.01,122.23,603.0,116.0272,116.2364,116.0272,116.2364,603.0
2019-04-04 09:50:00,122.32,122.35,122.13,122.35,31726.0,116.322,116.3506,116.1413,116.3506,31726.0
2019-04-04 09:55:00,122.42,122.56,122.35,122.56,12330.0,116.4171,116.5503,116.3506,116.5503,12330.0
2019-04-04 10:00:00,122.57,122.64,122.48,122.48,5381.0,116.5598,116.6263,116.4742,116.4742,5381.0
2019-04-04 10:05:00,122.44,122.58,122.32,122.43,9095.0,116.4361,116.5693,116.322,116.4266,9095.0
2019-04-04 10:10:00,122.43,122.48,122.4,122.45,3544.0,116.4266,116.4742,116.3981,116.4456,3544.0
2019-04-04 10:15:00,122.45,122.6,122.34,122.4,24400.0,116.4456,116.5883,116.341,116.3981,24400.0
2019-04-04 10:20:00,122.44,122.55,122.38,122.55,3000.0,116.4361,116.5407,116.3791,116.5407,3000.0
2019-04-04 10:25:00,122.63,122.67,122.49,122.49,23142.0,116.6168,116.6549,116.4837,116.4837,23142.0
2019-04-04 10:30:00,122.5,122.56,122.37,122.45,4594.0,116.4932,116.5503,116.3696,116.4456,4594.0
2019-04-04 10:35:00,122.48,122.57,122.39,122.47,4287.0,116.4742,116.5598,116.3886,116.4647,4287.0
2019-04-04 10:40:00,122.49,122.52,122.47,122.47,3820.0,116.4837,116.5122,116.4647,116.4647,3820.0
2019-04-04 10:45:00,122.52,122.79,122.52,122.79,2876.0,116.5122,116.769,116.5122,116.769,2876.0
2019-04-04 10:50:00,122.82,122.85,122.79,122.8,2750.0,116.7975,116.826,116.769,116.7785,2750.0
2019-04-04 10:55:00,122.77,122.8,122.68,122.68,900.0,116.75,116.7785,116.6644,116.6644,900.0
2019-04-04 11:00:00,122.71,122.76,122.67,122.73,4800.0,116.6929,116.7404,116.6549,116.7119,4800.0
2019-04-04 11:05:00,122.73,123.12,122.72,123.08,25065.0,116.7119,117.0828,116.7024,117.0448,25065.0
2019-04-04 11:10:00,123.05,123.05,122.85,122.85,3700.0,117.0162,117.0162,116.826,116.826,3700.0
2019-04-04 11:15:00,122.83,122.85,122.65,122.65,2370.0,116.807,116.826,116.6358,116.6358,2370.0
2019-04-04 11:20:00,122.53,122.63,122.51,122.6,1900.0,116.5217,116.6168,116.5027,116.5883,1900.0
2019-04-04 11:25:00,122.69,122.75,122.68,122.68,1300.0,116.6739,116.7309,116.6644,116.6644,1300.0
2019-04-04 11:30:00,122.67,122.67,122.45,122.5,14647.0,116.6549,116.6549,116.4456,116.4932,14647.0
2019-04-04 11:35:00,122.54,122.84,122.54,122.8,4432.0,116.5312,116.8165,116.5312,116.7785,4432.0
2019-04-04 11:40:00,122.77,122.89,122.75,122.87,5300.0,116.75,116.8641,116.7309,116.8451,5300.0
2019-04-04 11:45:00,122.87,123.02,122.87,122.89,4781.0,116.8451,116.9877,116.8451,116.8641,4781.0
2019-04-04 11:50:00,122.86,122.86,122.68,122.73,4905.0,116.8355,116.8355,116.6644,116.7119,4905.0
2019-04-04 11:55:00,122.73,122.74,122.63,122.64,8652.0,116.7119,116.7214,116.6168,116.6263,8652.0
2019-04-04 12:00:00,122.64,122.68,122.58,122.64,5727.0,116.6263,116.6644,116.5693,116.6263,5727.0
2019-04-04 12:05:00,122.64,122.71,122.61,122.61,2900.0,116.6263,116.6929,116.5978,116.5978,2900.0
2019-04-04 12:10:00,122.59,122.6,122.45,122.45,5666.0,116.5788,116.5883,116.4456,116.4456,5666.0
2019-04-04 12:15:00,122.42,122.43,122.34,122.43,8400.0,116.4171,116.4266,116.341,116.4266,8400.0
2019-04-04 12:20:00,122.44,122.5,122.25,122.26,5500.0,116.4361,116.4932,116.2555,116.265,5500.0
2019-04-04 12:25:00,122.27,122.32,122.25,122.25,5738.0,116.2745,116.322,116.2555,116.2555,5738.0
2019-04-04 12:30:00,122.2,122.24,122.13,122.24,31000.0,116.2079,116.2459,116.1413,116.2459,31000.0
2019-04-04 12:35:00,122.25,122.32,122.2,122.25,7914.0,116.2555,116.322,116.2079,116.2555,7914.0
2019-04-04 12:40:00,122.25,122.37,122.22,122.22,7443.0,116.2555,116.3696,116.2269,116.2269,7443.0
2019-04-04 12:45:00,122.21,122.21,122.14,122.2,2600.0,116.2174,116.2174,116.1508,116.2079,2600.0
2019-04-04 12:50:00,122.25,122.28,122.19,122.19,3839.0,116.2555,116.284,116.1984,116.1984,3839.0
2019-04-04 12:55:00,122.18,122.24,122.16,122.24,1000.0,116.1889,116.2459,116.1699,116.2459,1000.0
2019-04-04 13:00:00,122.22,122.24,122.2,122.23,2595.0,116.2269,116.2459,116.2079,116.2364,2595.0
2019-04-04 13:05:00,122.25,122.29,122.25,122.26,3026.0,116.2555,116.2935,116.2555,116.265,3026.0
2019-04-04 13:10:00,122.25,122.27,122.21,122.26,4311.0,116.2555,116.2745,116.2174,116.265,4311.0
2019-04-04 13:15:00,122.25,122.25,122.16,122.19,6903.0,116.2555,116.2555,116.1699,116.1984,6903.0
2019-04-04 13:20:00,122.19,122.31,122.19,122.26,3145.0,116.1984,116.3125,116.1984,116.265,3145.0
2019-04-04 13:25:00,122.26,122.28,122.17,122.17,3000.0,116.265,116.284,116.1794,116.1794,3000.0
2019-04-04 13:30:00,122.21,122.23,122.18,122.22,5700.0,116.2174,116.2364,116.1889,116.2269,5700.0
2019-04-04 13:35:00,122.22,122.38,122.22,122.34,10200.0,116.2269,116.3791,116.2269,116.341,10200.0
2019-04-04 13:40:00,122.37,122.4,122.34,122.4,2700.0,116.3696,116.3981,116.341,116.3981,2700.0
2019-04-04 13:45:00,122.41,122.45,122.34,122.34,3700.0,116.4076,116.4456,116.341,116.341,3700.0
2019-04-04 13:50:00,122.37,122.41,122.37,122.39,4200.0,116.3696,116.4076,116.3696,116.3886,4200.0
2019-04-04 13:55:00,122.39,122.43,122.36,122.43,5111.0,116.3886,116.4266,116.3601,116.4266,5111.0
2019-04-04 14:00:00,122.42,122.45,122.41,122.42,2200.0,116.4171,116.4456,116.4076,116.4171,2200.0
2019-04-04 14:05:00,122.43,122.44,122.41,122.42,2684.0,116.4266,116.4361,116.4076,116.4171,2684.0
2019-04-04 14:10:00,122.44,122.44,122.36,122.37,3700.0,116.4361,116.4361,116.3601,116.3696,3700.0
2019-04-04 14:15:00,122.36,122.45,122.35,122.39,6813.0,116.3601,116.4456,116.3506,116.3886,6813.0
2019-04-04 14:20:00,122.38,122.39,122.37,122.39,1901.0,116.3791,116.3886,116.3696,116.3886,1901.0
2019-04-04 14:25:00,122.39,122.39,122.32,122.36,6327.0,116.3886,116.3886,116.322,116.3601,6327.0
2019-04-04 14:30:00,122.36,122.43,122.36,122.43,5300.0,116.3601,116.4266,116.3601,116.4266,5300.0
2019-04-04 14:35:00,122.43,122.43,122.36,122.38,3090.0,116.4266,116.4266,116.3601,116.3791,3090.0
2019-04-04 14:40:00,122.4,122.4,122.28,122.33,9500.0,116.3981,116.3981,116.284,116.3315,9500.0
2019-04-04 14:45:00,122.33,122.41,122.29,122.39,5617.0,116.3315,116.4076,116.2935,116.3886,5617.0
2019-04-04 14:50:00,122.39,122.46,122.39,122.46,2259.0,116.3886,116.4552,116.3886,116.4552,2259.0
2019-04-04 14:55:00,122.44,122.44,122.35,122.35,1954.0,116.4361,116.4361,116.3506,116.3506,1954.0
2019-04-04 15:00:00,122.32,122.37,122.27,122.36,12957.0,116.322,116.3696,116.2745,116.3601,12957.0
2019-04-04 15:05:00,122.41,122.48,122.36,122.36,3400.0,116.4076,116.4742,116.3601,116.3601,3400.0
2019-04-04 15:10:00,122.38,122.54,122.38,122.5,5433.0,116.3791,116.5312,116.3791,116.4932,5433.0
2019-04-04 15:15:00,122.49,122.59,122.49,122.53,5880.0,116.4837,116.5788,116.4837,116.5217,5880.0
2019-04-04 15:20:00,122.55,122.55,122.41,122.45,4816.0,116.5407,116.5407,116.4076,116.4456,4816.0
2019-04-04 15:25:00,122.44,122.46,122.42,122.43,7469.0,116.4361,116.4552,116.4171,116.4266,7469.0
2019-04-04 15:30:00,122.46,122.62,122.43,122.58,9889.0,116.4552,116.6073,116.4266,116.5693,9889.0
2019-04-04 15:35:00,122.55,122.7,122.55,122.68,6400.0,116.5407,116.6834,116.5407,116.6644,6400.0
2019-04-04 15:40:00,122.7,122.71,122.53,122.58,12759.0,116.6834,116.6929,116.5217,116.5693,12759.0
2019-04-04 15:45:00,122.59,122.76,122.57,122.76,20116.0,116.5788,116.7404,116.5598,116.7404,20116.0
2019-04-04 15:50:00,122.73,123.0,122.65,122.89,39363.0,116.7119,116.9687,116.6358,116.8641,39363.0
2019-04-04 15:55:00,122.91,123.11,122.81,123.1,111017.0,116.8831,117.0733,116.788,117.0638,111017.0
2019-04-05 09:30:00,123.39,124.0,123.39,123.54,10413.0,117.3396,117.9196,117.3396,117.4822,10413.0
2019-04-05 09:35:00,123.57,123.6,123.39,123.58,1200.0,117.5107,117.5393,117.3396,117.5202,1200.0
2019-04-05 09:40:00,123.5,123.59,123.34,123.54,5547.0,117.4442,117.5297,117.292,117.4822,5547.0
2019-04-05 09:45:00,123.67,123.9,123.59,123.83,1306.0,117.6058,117.8245,117.5297,117.758,1306.0
2019-04-05 09:50:00,123.89,124.2,123.88,124.2,13442.0,117.815,118.1098,117.8055,118.1098,13442.0
2019-04-05 09:55:00,124.3,124.38,124.25,124.3,3249.0,118.2049,118.281,118.1574,118.2049,3249.0
2019-04-05 10:00:00,124.32,124.32,124.17,124.21,43974.0,118.224,118.224,118.0813,118.1193,43974.0
2019-04-05 10:05:00,124.21,124.27,124.07,124.22,84061.0,118.1193,118.1764,117.9862,118.1289,84061.0
2019-04-05 10:10:00,124.22,124.22,123.91,123.91,19594.0,118.1289,118.1289,117.8341,117.8341,19594.0
2019-04-05 10:15:00,123.95,124.42,123.89,124.39,16012.0,117.8721,118.319,117.815,118.2905,16012.0
2019-04-05 10:20:00,124.35,124.48,124.21,124.35,24460.0,118.2525,118.3761,118.1193,118.2525,24460.0
2019-04-05 10:25:00,124.34,124.58,124.32,124.53,25544.0,118.243,118.4712,118.224,118.4237,25544.0
2019-04-05 10:30:00,124.5,124.6,124.47,124.57,13283.0,118.3951,118.4902,118.3666,118.4617,13283.0
2019-04-05 10:35:00,124.57,124.65,124.46,124.61,11710.0,118.4617,118.5378,118.3571,118.4997,11710.0
2019-04-05 10:40:00,124.6,124.68,124.54,124.66,27309.0,118.4902,118.5663,118.4332,118.5473,27309.0
2019-04-05 10:45:00,124.65,124.73,124.56,124.66,13656.0,118.5378,118.6138,118.4522,118.5473,13656.0
2019-04-05 10:50:00,124.66,124.75,124.65,124.7,10715.0,118.5473,118.6329,118.5378,118.5853,10715.0
2019-04-05 10:55:00,124.72,124.83,124.65,124.65,36157.0,118.6043,118.7089,118.5378,118.5378,36157.0
2019-04-05 11:00:00,124.64,124.65,124.39,124.48,7414.0,118.5283,118.5378,118.2905,118.3761,7414.0
2019-04-05 11:05:00,124.48,124.59,124.42,124.54,8100.0,118.3761,118.4807,118.319,118.4332,8100.0
2019-04-05 11:10:00,124.52,124.7,124.5,124.63,23345.0,118.4141,118.5853,118.3951,118.5188,23345.0
2019-04-05 11:15:00,124.6,124.76,124.59,124.59,6105.0,118.4902,118.6424,118.4807,118.4807,6105.0
2019-04-05 11:20:00,124.59,124.6,124.5,124.59,22177.0,118.4807,118.4902,118.3951,118.4807,22177.0
2019-04-05 11:25:00,124.59,124.68,124.5,124.6,9876.0,118.4807,118.5663,118.3951,118.4902,9876.0
2019-04-05 11:30:00,124.61,124.71,124.53,124.61,25221.0,118.4997,118.5948,118.4237,118.4997,25221.0
2019-04-05 11:35:00,124.64,124.64,124.53,124.59,36860.0,118.5283,118.5283,118.4237,118.4807,36860.0
2019-04-05 11:40:00,124.58,124.7,124.54,124.7,19307.0,118.4712,118.5853,118.4332,118.5853,19307.0
2019-04-05 11:45:00,124.67,124.69,124.55,124.61,15920.0,118.5568,118.5758,118.4427,118.4997,15920.0
2019-04-05 11:50:00,124.61,124.65,124.57,124.61,21632.0,118.4997,118.5378,118.4617,118.4997,21632.0
2019-04-05 11:55:00,124.59,124.59,124.37,124.41,17950.0,118.4807,118.4807,118.2715,118.3095,17950.0
2019-04-05 12:00:00,124.43,124.46,124.34,124.34,10271.0,118.3286,118.3571,118.243,118.243,10271.0
2019-04-05 12:05:00,124.32,124.47,124.32,124.42,6990.0,118.224,118.3666,118.224,118.319,6990.0
2019-04-05 12:10:00,124.4,124.43,124.28,124.31,8688.0,118.3,118.3286,118.1859,118.2144,8688.0
2019-04-05 12:15:00,124.33,124.35,124.26,124.26,6965.0,118.2335,118.2525,118.1669,118.1669,6965.0
2019-04-05 12:20:00,124.26,124.47,124.26,124.41,22668.0,118.1669,118.3666,118.1669,118.3095,22668.0
2019-04-05 12:25:00,124.42,124.56,124.42,124.55,10287.0,118.319,118.4522,118.319,118.4427,10287.0
2019-04-05 12:30:00,124.53,124.54,124.42,124.48,8278.0,118.4237,118.4332,118.319,118.3761,8278.0
2019-04-05 12:35:00,124.46,124.46,124.28,124.29,6896.0,118.3571,118.3571,118.1859,118.1954,6896.0
2019-04-05 12:40:00,124.29,124.29,124.16,124.29,31848.0,118.1954,118.1954,118.0718,118.1954,31848.0
2019-04-05 12:45:00,124.28,124.29,124.05,124.11,14900.0,118.1859,118.1954,117.9672,118.0243,14900.0
2019-04-05 12:50:00,124.11,124.12,124.02,124.1,11700.0,118.0243,118.0338,117.9387,118.0147,11700.0
2019-04-05 12:55:00,124.13,124.24,124.06,124.24,11392.0,118.0433,118.1479,117.9767,118.1479,11392.0
2019-04-05 13:00:00,124.21,124.24,124.18,124.23,9831.0,118.1193,118.1479,118.0908,118.1384,9831.0
2019-04-05 13:05:00,124.2,124.25,124.17,124.24,6286.0,118.1098,118.1574,118.0813,118.1479,6286.0
2019-04-05 13:10:00,124.25,124.28,124.24,124.28,10969.0,118.1574,118.1859,118.1479,118.1859,10969.0
2019-04-05 13:15:00,124.27,124.27,124.17,124.19,9324.0,118.1764,118.1764,118.0813,118.1003,9324.0
2019-04-05 13:20:00,124.19,124.2,124.15,124.18,8720.0,118.1003,118.1098,118.0623,118.0908,8720.0
2019-04-05 13:25:00,124.17,124.21,124.15,124.15,14940.0,118.0813,118.1193,118.0623,118.0623,14940.0
2019-04-05 13:30:00,124.15,124.27,124.15,124.26,9127.0,118.0623,118.1764,118.0623,118.1669,9127.0
2019-04-05 13:35:00,124.27,124.47,124.27,124.33,10613.0,118.1764,118.3666,118.1764,118.2335,10613.0
2019-04-05 13:40:00,124.31,124.38,124.28,124.33,7719.0,118.2144,118.281,118.1859,118.2335,7719.0
2019-04-05 13:45:00,124.34,124.41,124.3,124.38,7015.0,118.243,118.3095,118.2049,118.281,7015.0
2019-04-05 13:50:00,124.4,124.53,124.36,124.47,11031.0,118.3,118.4237,118.262,118.3666,11031.0
2019-04-05 13:55:00,124.47,124.51,124.46,124.48,7410.0,118.3666,118.4046,118.3571,118.3761,7410.0
2019-04-05 14:00:00,124.48,124.48,124.41,124.44,15543.0,118.3761,118.3761,118.3095,118.3381,15543.0
2019-04-05 14:05:00,124.44,124.45,124.41,124.43,13200.0,118.3381,118.3476,118.3095,118.3286,13200.0
2019-04-05 14:10:00,124.43,124.46,124.32,124.32,14212.0,118.3286,118.3571,118.224,118.224,14212.0
2019-04-05 14:15:00,124.29,124.29,124.01,124.01,4700.0,118.1954,118.1954,117.9292,117.9292,4700.0
2019-04-05 14:20:00,124.05,124.05,123.68,123.71,7050.0,117.9672,117.9672,117.6153,117.6439,7050.0
2019-04-05 14:25:00,123.68,123.7,123.56,123.63,35040.0,117.6153,117.6344,117.5012,117.5678,35040.0
2019-04-05 14:30:00,123.62,123.95,123.61,123.82,11900.0,117.5583,117.8721,117.5488,117.7485,11900.0
2019-04-05 14:35:00,123.81,123.92,123.79,123.88,7908.0,117.739,117.8436,117.7199,117.8055,7908.0
2019-04-05 14:40:00,123.9,123.92,123.73,123.79,5411.0,117.8245,117.8436,117.6629,117.7199,5411.0
2019-04-05 14:45:00,123.78,123.87,123.7,123.84,11300.0,117.7104,117.796,117.6344,117.7675,11300.0
2019-04-05 14:50:00,123.83,123.95,123.83,123.89,9445.0,117.758,117.8721,117.758,117.815,9445.0
2019-04-05 14:55:00,123.89,124.03,123.86,123.89,5500.0,117.815,117.9482,117.7865,117.815,5500.0
2019-04-05 15:00:00,123.89,124.04,123.87,123.97,6776.0,117.815,117.9577,117.796,117.8911,6776.0
2019-04-05 15:05:00,123.96,123.96,123.8,123.83,5341.0,117.8816,117.8816,117.7295,117.758,5341.0
2019-04-05 15:10:00,123.82,123.91,123.8,123.9,7365.0,117.7485,117.8341,117.7295,117.8245,7365.0
2019-04-05 15:15:00,123.88,123.96,123.86,123.96,6904.0,117.8055,117.8816,117.7865,117.8816,6904.0
2019-04-05 15:20:00,123.96,124.04,123.92,123.96,8500.0,117.8816,117.9577,117.8436,117.8816,8500.0
2019-04-05 15:25:00,123.94,124.02,123.92,124.0,8515.0,117.8626,117.9387,117.8436,117.9196,8515.0
2019-04-05 15:30:00,124.0,124.06,123.97,124.06,8400.0,117.9196,117.9767,117.8911,117.9767,8400.0
2019-04-05 15:35:00,124.05,124.05,123.96,123.96,10378.0,117.9672,117.9672,117.8816,117.8816,10378.0
2019-04-05 15:40:00,123.97,124.0,123.94,123.94,15081.0,117.8911,117.9196,117.8626,117.8626,15081.0
2019-04-05 15:45:00,123.94,123.94,123.8,123.8,28523.0,117.8626,117.8626,117.7295,117.7295,28523.0
2019-04-05 15:50:00,123.81,123.93,123.65,123.68,35412.0,117.739,117.8531,117.5868,117.6153,35412.0
2019-04-05 15:55:00,123.68,123.86,123.68,123.77,53378.0,117.6153,117.7865,117.6153,117.7009,53378.0
2019-04-08 09:30:00,123.45,123.45,122.9,122.9,7875.0,117.3966,117.3966,116.8736,116.8736,7875.0
2019-04-08 09:35:00,122.88,123.3,122.6,123.23,19036.0,116.8546,117.254,116.5883,117.1874,19036.0
2019-04-08 09:40:00,123.23,123.47,123.09,123.29,12064.0,117.1874,117.4156,117.0543,117.2445,12064.0
2019-04-08 09:45:00,123.27,123.28,123.06,123.15,13568.0,117.2254,117.2349,117.0257,117.1113,13568.0
2019-04-08 09:50:00,123.13,123.13,122.79,122.86,34196.0,117.0923,117.0923,116.769,116.8355,34196.0
2019-04-08 09:55:00,122.85,123.15,122.85,122.97,17339.0,116.826,117.1113,116.826,116.9402,17339.0
2019-04-08 10:00:00,122.95,123.42,122.89,123.23,14002.0,116.9211,117.3681,116.8641,117.1874,14002.0
2019-04-08 10:05:00,123.13,123.32,123.13,123.25,3901.0,117.0923,117.273,117.0923,117.2064,3901.0
2019-04-08 10:10:00,123.19,123.25,123.16,123.17,3500.0,117.1494,117.2064,117.1208,117.1303,3500.0
2019-04-08 10:15:00,123.16,123.6,123.16,123.52,10500.0,117.1208,117.5393,117.1208,117.4632,10500.0
2019-04-08 10:20:00,123.52,123.71,123.5,123.51,3985.0,117.4632,117.6439,117.4442,117.4537,3985.0
2019-04-08 10:25:00,123.51,123.81,123.51,123.81,4941.0,117.4537,117.739,117.4537,117.739,4941.0
2019-04-08 10:30:00,123.72,123.79,123.6,123.71,11743.0,117.6534,117.7199,117.5393,117.6439,11743.0
2019-04-08 10:35:00,123.71,124.02,123.71,123.85,14765.0,117.6439,117.9387,117.6439,117.777,14765.0
2019-04-08 10:40:00,123.81,123.95,123.78,123.9,10563.0,117.739,117.8721,117.7104,117.8245,10563.0
2019-04-08 10:45:00,123.84,123.87,123.52,123.55,6302.0,117.7675,117.796,117.4632,117.4917,6302.0
2019-04-08 10:50:00,123.58,123.89,123.56,123.88,6576.0,117.5202,117.815,117.5012,117.8055,6576.0
2019-04-08 10:55:00,123.85,123.85,123.7,123.7,3539.0,117.777,117.777,117.6344,117.6344,3539.0
2019-04-08 11:00:00,123.7,123.7,123.59,123.6,14033.0,117.6344,117.6344,117.5297,117.5393,14033.0
2019-04-08 11:05:00,123.57,123.74,123.57,123.64,7443.0,117.5107,117.6724,117.5107,117.5773,7443.0
2019-04-08 11:10:00,123.62,123.62,123.45,123.45,1913.0,117.5583,117.5583,117.3966,117.3966,1913.0
2019-04-08 11:15:00,123.47,123.47,123.32,123.33,3806.0,117.4156,117.4156,117.273,117.2825,3806.0
2019-04-08 11:20:00,123.3,123.36,123.25,123.25,3386.0,117.254,117.311,117.2064,117.2064,3386.0
2019-04-08 11:25:00,123.22,123.33,123.22,123.31,3200.0,117.1779,117.2825,117.1779,117.2635,3200.0
2019-04-08 11:30:00,123.31,123.54,123.31,123.49,6028.0,117.2635,117.4822,117.2635,117.4347,6028.0
2019-04-08 11:35:00,123.49,123.52,123.41,123.43,3328.0,117.4347,117.4632,117.3586,117.3776,3328.0
2019-04-08 11:40:00,123.46,123.46,123.35,123.36,4500.0,117.4061,117.4061,117.3015,117.311,4500.0
2019-04-08 11:45:00,123.36,123.5,123.34,123.5,7161.0,117.311,117.4442,117.292,117.4442,7161.0
2019-04-08 11:50:00,123.47,123.47,123.26,123.3,2400.0,117.4156,117.4156,117.2159,117.254,2400.0
2019-04-08 11:55:00,123.27,123.45,123.26,123.32,7297.0,117.2254,117.3966,117.2159,117.273,7297.0
2019-04-08 12:00:00,123.32,123.46,123.29,123.38,11048.0,117.273,117.4061,117.2445,117.33,11048.0
2019-04-08 12:05:00,123.39,123.45,123.35,123.42,3000.0,117.3396,117.3966,117.3015,117.3681,3000.0
2019-04-08 12:10:00,123.36,123.45,123.35,123.37,2000.0,117.311,117.3966,117.3015,117.3205,2000.0
2019-04-08 12:15:00,123.37,123.42,123.29,123.4,3600.0,117.3205,117.3681,117.2445,117.3491,3600.0
2019-04-08 12:20:00,123.37,123.38,123.31,123.36,1900.0,117.3205,117.33,117.2635,117.311,1900.0
2019-04-08 12:25:00,123.39,123.51,123.39,123.44,2826.0,117.3396,117.4537,117.3396,117.3871,2826.0
2019-04-08 12:30:00,123.42,123.45,123.37,123.37,1630.0,117.3681,117.3966,117.3205,117.3205,1630.0
2019-04-08 12:35:00,123.36,123.46,123.36,123.45,3492.0,117.311,117.4061,117.311,117.3966,3492.0
2019-04-08 12:40:00,123.45,123.45,123.33,123.39,3292.0,117.3966,117.3966,117.2825,117.3396,3292.0
2019-04-08 12:45:00,123.39,123.41,123.29,123.29,3700.0,117.3396,117.3586,117.2445,117.2445,3700.0
2019-04-08 12:50:00,123.36,123.38,123.28,123.32,3328.0,117.311,117.33,117.2349,117.273,3328.0
2019-04-08 12:55:00,123.33,123.37,123.18,123.19,3611.0,117.2825,117.3205,117.1399,117.1494,3611.0
2019-04-08 13:00:00,123.21,123.22,123.1,123.1,2409.0,117.1684,117.1779,117.0638,117.0638,2409.0
2019-04-08 13:05:00,123.11,123.18,123.05,123.08,8362.0,117.0733,117.1399,117.0162,117.0448,8362.0
2019-04-08 13:10:00,123.06,123.07,122.97,123.0,2229.0,117.0257,117.0352,116.9402,116.9687,2229.0
2019-04-08 13:15:00,122.95,123.11,122.95,123.09,5398.0,116.9211,117.0733,116.9211,117.0543,5398.0
2019-04-08 13:20:00,123.13,123.16,123.13,123.15,1927.0,117.0923,117.1208,117.0923,117.1113,1927.0
2019-04-08 13:25:00,123.13,123.16,123.09,123.15,3351.0,117.0923,117.1208,117.0543,117.1113,3351.0
2019-04-08 13:30:00,123.13,123.15,123.07,123.1,4519.0,117.0923,117.1113,117.0352,117.0638,4519.0
2019-04-08 13:35:00,123.1,123.1,123.03,123.07,3908.0,117.0638,117.0638,116.9972,117.0352,3908.0
2019-04-08 13:40:00,123.06,123.09,123.03,123.08,4466.0,117.0257,117.0543,116.9972,117.0448,4466.0
2019-04-08 13:45:00,123.05,123.13,123.03,123.09,3563.0,117.0162,117.0923,116.9972,117.0543,3563.0
2019-04-08 13:50:00,123.09,123.24,123.05,123.22,7021.0,117.0543,117.1969,117.0162,117.1779,7021.0
2019-04-08 13:55:00,123.22,123.31,123.2,123.29,3745.0,117.1779,117.2635,117.1589,117.2445,3745.0
2019-04-08 14:00:00,123.33,123.41,123.32,123.41,2800.0,117.2825,117.3586,117.273,117.3586,2800.0
2019-04-08 14:05:00,123.41,123.41,123.3,123.34,6558.0,117.3586,117.3586,117.254,117.292,6558.0
2019-04-08 14:10:00,123.34,123.35,123.28,123.32,6786.0,117.292,117.3015,117.2349,117.273,6786.0
2019-04-08 14:15:00,123.32,123.41,123.31,123.41,4719.0,117.273,117.3586,117.2635,117.3586,4719.0
2019-04-08 14:20:00,123.42,123.42,123.37,123.39,6457.0,117.3681,117.3681,117.3205,117.3396,6457.0
2019-04-08 14:25:00,123.38,123.49,123.35,123.48,7907.0,117.33,117.4347,117.3015,117.4251,7907.0
2019-04-08 14:30:00,123.47,123.49,123.41,123.44,3016.0,117.4156,117.4347,117.3586,117.3871,3016.0
2019-04-08 14:35:00,123.43,123.43,123.38,123.4,3851.0,117.3776,117.3776,117.33,117.3491,3851.0
2019-04-08 14:40:00,123.39,123.55,123.37,123.4,6623.0,117.3396,117.4917,117.3205,117.3491,6623.0
2019-04-08 14:45:00,123.4,123.53,123.37,123.47,3470.0,117.3491,117.4727,117.3205,117.4156,3470.0
2019-04-08 14:50:00,123.46,123.46,123.33,123.38,3541.0,117.4061,117.4061,117.2825,117.33,3541.0
2019-04-08 14:55:00,123.4,123.41,123.33,123.4,4974.0,117.3491,117.3586,117.2825,117.3491,4974.0
2019-04-08 15:00:00,123.4,123.4,123.26,123.26,4427.0,117.3491,117.3491,117.2159,117.2159,4427.0
2019-04-08 15:05:00,123.27,123.29,123.21,123.26,5817.0,117.2254,117.2445,117.1684,117.2159,5817.0
2019-04-08 15:10:00,123.24,123.28,123.22,123.22,6131.0,117.1969,117.2349,117.1779,117.1779,6131.0
2019-04-08 15:15:00,123.19,123.29,123.19,123.26,7344.0,117.1494,117.2445,117.1494,117.2159,7344.0
2019-04-08 15:20:00,123.26,123.26,123.18,123.23,5965.0,117.2159,117.2159,117.1399,117.1874,5965.0
2019-04-08 15:25:00,123.2,123.33,123.2,123.32,6956.0,117.1589,117.2825,117.1589,117.273,6956.0
2019-04-08 15:30:00,123.3,123.49,123.29,123.37,7313.0,117.254,117.4347,117.2445,117.3205,7313.0
2019-04-08 15:35:00,123.39,123.39,123.3,123.3,5974.0,117.3396,117.3396,117.254,117.254,5974.0
2019-04-08 15:40:00,123.34,123.35,123.3,123.32,8071.0,117.292,117.3015,117.254,117.273,8071.0
2019-04-08 15:45:00,123.31,123.31,123.19,123.21,12657.0,117.2635,117.2635,117.1494,117.1684,12657.0
2019-04-08 15:50:00,123.21,123.34,123.21,123.28,16159.0,117.1684,117.292,117.1684,117.2349,16159.0
2019-04-08 15:55:00,123.3,123.31,123.25,123.3,40098.0,117.254,117.2635,117.2064,117.254,40098.0
2019-04-09 09:30:00,122.78,123.0,122.54,122.88,10128.0,116.7595,116.9687,116.5312,116.8546,10128.0
2019-04-09 09:35:00,122.95,123.03,122.54,123.02,4600.0,116.9211,116.9972,116.5312,116.9877,4600.0
2019-04-09 09:40:00,123.11,123.15,122.95,122.99,7950.0,117.0733,117.1113,116.9211,116.9592,7950.0
2019-04-09 09:45:00,122.96,122.96,122.65,122.65,2832.0,116.9306,116.9306,116.6358,116.6358,2832.0
2019-04-09 09:50:00,122.64,122.95,122.64,122.8,2550.0,116.6263,116.9211,116.6263,116.7785,2550.0
2019-04-09 09:55:00,122.76,122.82,122.65,122.82,8400.0,116.7404,116.7975,116.6358,116.7975,8400.0
2019-04-09 10:00:00,122.86,122.96,122.62,122.62,3200.0,116.8355,116.9306,116.6073,116.6073,3200.0
2019-04-09 10:05:00,122.57,122.57,122.36,122.46,3474.0,116.5598,116.5598,116.3601,116.4552,3474.0
2019-04-09 10:10:00,122.5,122.62,122.41,122.53,5202.0,116.4932,116.6073,116.4076,116.5217,5202.0
2019-04-09 10:15:00,122.49,122.53,122.37,122.52,3819.0,116.4837,116.5217,116.3696,116.5122,3819.0
2019-04-09 10:20:00,122.55,122.55,122.32,122.44,3252.0,116.5407,116.5407,116.322,116.4361,3252.0
2019-04-09 10:25:00,122.5,122.54,122.44,122.54,2953.0,116.4932,116.5312,116.4361,116.5312,2953.0
2019-04-09 10:30:00,122.53,122.6,122.48,122.54,4075.0,116.5217,116.5883,116.4742,116.5312,4075.0
2019-04-09 10:35:00,122.55,122.6,122.49,122.55,3129.0,116.5407,116.5883,116.4837,116.5407,3129.0
2019-04-09 10:40:00,122.56,122.74,122.54,122.56,5461.0,116.5503,116.7214,116.5312,116.5503,5461.0
2019-04-09 10:45:00,122.53,122.69,122.53,122.54,2900.0,116.5217,116.6739,116.5217,116.5312,2900.0
2019-04-09 10:50:00,122.54,122.71,122.54,122.71,2500.0,116.5312,116.6929,116.5312,116.6929,2500.0
2019-04-09 10:55:00,122.67,122.83,122.67,122.83,1700.0,116.6549,116.807,116.6549,116.807,1700.0
2019-04-09 11:00:00,122.85,123.08,122.81,123.08,5355.0,116.826,117.0448,116.788,117.0448,5355.0
2019-04-09 11:05:00,123.11,123.11,122.88,122.88,3250.0,117.0733,117.0733,116.8546,116.8546,3250.0
2019-04-09 11:10:00,122.9,122.96,122.83,122.96,2619.0,116.8736,116.9306,116.807,116.9306,2619.0
2019-04-09 11:15:00,122.95,122.95,122.73,122.77,1350.0,116.9211,116.9211,116.7119,116.75,1350.0
2019-04-09 11:20:00,122.76,122.83,122.7,122.83,3220.0,116.7404,116.807,116.6834,116.807,3220.0
2019-04-09 11:25:00,122.77,122.77,122.69,122.69,1420.0,116.75,116.75,116.6739,116.6739,1420.0
2019-04-09 11:30:00,122.68,122.76,122.66,122.66,1800.0,116.6644,116.7404,116.6454,116.6454,1800.0
2019-04-09 11:35:00,122.63,122.79,122.62,122.79,1800.0,116.6168,116.769,116.6073,116.769,1800.0
2019-04-09 11:40:00,122.74,122.85,122.74,122.79,1200.0,116.7214,116.826,116.7214,116.769,1200.0
2019-04-09 11:45:00,122.83,122.95,122.76,122.95,2608.0,116.807,116.9211,116.7404,116.9211,2608.0
2019-04-09 11:50:00,122.88,122.88,122.76,122.83,2300.0,116.8546,116.8546,116.7404,116.807,2300.0
2019-04-09 11:55:00,122.96,122.96,122.89,122.89,900.0,116.9306,116.9306,116.8641,116.8641,900.0
2019-04-09 12:00:00,122.87,122.94,122.85,122.87,2900.0,116.8451,116.9116,116.826,116.8451,2900.0
2019-04-09 12:05:00,122.93,122.93,122.88,122.9,1400.0,116.9021,116.9021,116.8546,116.8736,1400.0
2019-04-09 12:10:00,122.94,123.03,122.88,123.0,2300.0,116.9116,116.9972,116.8546,116.9687,2300.0
2019-04-09 12:15:00,123.05,123.05,122.99,122.99,800.0,117.0162,117.0162,116.9592,116.9592,800.0
2019-04-09 12:20:00,123.03,123.06,123.0,123.06,2100.0,116.9972,117.0257,116.9687,117.0257,2100.0
2019-04-09 12:25:00,123.02,123.02,122.99,123.01,850.0,116.9877,116.9877,116.9592,116.9782,850.0
2019-04-09 12:30:00,123.04,123.04,122.91,122.91,6633.0,117.0067,117.0067,116.8831,116.8831,6633.0
2019-04-09 12:35:00,122.89,122.91,122.84,122.89,4600.0,116.8641,116.8831,116.8165,116.8641,4600.0
2019-04-09 12:40:00,122.9,122.9,122.86,122.86,1300.0,116.8736,116.8736,116.8355,116.8355,1300.0
2019-04-09 12:45:00,122.86,122.86,122.78,122.78,1200.0,116.8355,116.8355,116.7595,116.7595,1200.0
2019-04-09 12:50:00,122.8,122.8,122.76,122.76,500.0,116.7785,116.7785,116.7404,116.7404,500.0
2019-04-09 12:55:00,122.76,122.76,122.66,122.66,2521.0,116.7404,116.7404,116.6454,116.6454,2521.0
2019-04-09 13:00:00,122.66,122.69,122.64,122.68,1500.0,116.6454,116.6739,116.6263,116.6644,1500.0
2019-04-09 13:05:00,122.67,122.67,122.6,122.6,500.0,116.6549,116.6549,116.5883,116.5883,500.0
2019-04-09 13:10:00,122.64,122.7,122.64,122.64,1900.0,116.6263,116.6834,116.6263,116.6263,1900.0
2019-04-09 13:15:00,122.65,122.7,122.64,122.65,2000.0,116.6358,116.6834,116.6263,116.6358,2000.0
2019-04-09 13:20:00,122.66,122.69,122.62,122.66,4268.0,116.6454,116.6739,116.6073,116.6454,4268.0
2019-04-09 13:25:00,122.64,122.76,122.63,122.72,4300.0,116.6263,116.7404,116.6168,116.7024,4300.0
2019-04-09 13:30:00,122.72,122.74,122.7,122.72,1206.0,116.7024,116.7214,116.6834,116.7024,1206.0
2019-04-09 13:35:00,122.72,122.75,122.72,122.72,1846.0,116.7024,116.7309,116.7024,116.7024,1846.0
2019-04-09 13:40:00,122.7,122.74,122.66,122.68,3344.0,116.6834,116.7214,116.6454,116.6644,3344.0
2019-04-09 13:45:00,122.7,122.73,122.7,122.71,2475.0,116.6834,116.7119,116.6834,116.6929,2475.0
2019-04-09 13:50:00,122.69,122.69,122.64,122.65,2000.0,116.6739,116.6739,116.6263,116.6358,2000.0
2019-04-09 13:55:00,122.66,122.72,122.62,122.72,3700.0,116.6454,116.7024,116.6073,116.7024,3700.0
2019-04-09 14:00:00,122.72,122.74,122.67,122.73,6000.0,116.7024,116.7214,116.6549,116.7119,6000.0
2019-04-09 14:05:00,122.71,122.75,122.7,122.74,4346.0,116.6929,116.7309,116.6834,116.7214,4346.0
2019-04-09 14:10:00,122.74,122.74,122.67,122.73,3498.0,116.7214,116.7214,116.6549,116.7119,3498.0
2019-04-09 14:15:00,122.75,122.82,122.74,122.74,3132.0,116.7309,116.7975,116.7214,116.7214,3132.0
2019-04-09 14:20:00,122.73,122.75,122.7,122.7,2967.0,116.7119,116.7309,116.6834,116.6834,2967.0
2019-04-09 14:25:00,122.68,122.71,122.62,122.62,2000.0,116.6644,116.6929,116.6073,116.6073,2000.0
2019-04-09 14:30:00,122.66,122.7,122.62,122.62,3103.0,116.6454,116.6834,116.6073,116.6073,3103.0
2019-04-09 14:35:00,122.61,122.72,122.6,122.72,3901.0,116.5978,116.7024,116.5883,116.7024,3901.0
2019-04-09 14:40:00,122.74,122.75,122.67,122.71,4448.0,116.7214,116.7309,116.6549,116.6929,4448.0
2019-04-09 14:45:00,122.69,122.74,122.68,122.72,2531.0,116.6739,116.7214,116.6644,116.7024,2531.0
2019-04-09 14:50:00,122.75,122.83,122.75,122.79,3874.0,116.7309,116.807,116.7309,116.769,3874.0
2019-04-09 14:55:00,122.81,122.82,122.75,122.78,4380.0,116.788,116.7975,116.7309,116.7595,4380.0
2019-04-09 15:00:00,122.82,122.87,122.8,122.81,2200.0,116.7975,116.8451,116.7785,116.788,2200.0
2019-04-09 15:05:00,122.79,122.81,122.74,122.75,2300.0,116.769,116.788,116.7214,116.7309,2300.0
2019-04-09 15:10:00,122.73,122.73,122.61,122.63,2191.0,116.7119,116.7119,116.5978,116.6168,2191.0
2019-04-09 15:15:00,122.62,122.68,122.61,122.64,5554.0,116.6073,116.6644,116.5978,116.6263,5554.0
2019-04-09 15:20:00,122.64,122.66,122.48,122.48,4821.0,116.6263,116.6454,116.4742,116.4742,4821.0
2019-04-09 15:25:00,122.48,122.5,122.44,122.49,5994.0,116.4742,116.4932,116.4361,116.4837,5994.0
2019-04-09 15:30:00,122.5,122.7,122.5,122.69,5701.0,116.4932,116.6834,116.4932,116.6739,5701.0
2019-04-09 15:35:00,122.67,122.68,122.62,122.65,4585.0,116.6549,116.6644,116.6073,116.6358,4585.0
2019-04-09 15:40:00,122.68,122.7,122.66,122.68,9931.0,116.6644,116.6834,116.6454,116.6644,9931.0
2019-04-09 15:45:00,122.69,122.74,122.63,122.63,10925.0,116.6739,116.7214,116.6168,116.6168,10925.0
2019-04-09 15:50:00,122.63,122.63,122.45,122.48,18353.0,116.6168,116.6168,116.4456,116.4742,18353.0
2019-04-09 15:55:00,122.45,122.55,122.41,122.55,36023.0,116.4456,116.5407,116.4076,116.5407,36023.0
2019-04-10 09:30:00,122.84,123.02,122.65,122.83,16288.0,116.8165,116.9877,116.6358,116.807,16288.0
2019-04-10 09:35:00,122.93,123.0,122.84,123.0,900.0,116.9021,116.9687,116.8165,116.9687,900.0
2019-04-10 09:40:00,123.1,123.13,122.89,122.9,2600.0,117.0638,117.0923,116.8641,116.8736,2600.0
2019-04-10 09:45:00,122.9,123.02,122.89,122.99,1000.0,116.8736,116.9877,116.8641,116.9592,1000.0
2019-04-10 09:50:00,123.02,123.06,122.94,122.96,1977.0,116.9877,117.0257,116.9116,116.9306,1977.0
2019-04-10 09:55:00,122.93,122.96,122.85,122.96,2800.0,116.9021,116.9306,116.826,116.9306,2800.0
2019-04-10 10:00:00,122.97,122.99,122.72,122.72,3462.0,116.9402,116.9592,116.7024,116.7024,3462.0
2019-04-10 10:05:00,122.64,122.64,122.44,122.56,1300.0,116.6263,116.6263,116.4361,116.5503,1300.0
2019-04-10 10:10:00,122.53,122.65,122.41,122.45,5127.0,116.5217,116.6358,116.4076,116.4456,5127.0
2019-04-10 10:15:00,122.43,122.46,122.36,122.42,2500.0,116.4266,116.4552,116.3601,116.4171,2500.0
2019-04-10 10:20:00,122.35,122.35,122.23,122.23,700.0,116.3506,116.3506,116.2364,116.2364,700.0
2019-04-10 10:25:00,122.19,122.24,121.92,122.09,13124.0,116.1984,116.2459,115.9416,116.1033,13124.0
2019-04-10 10:30:00,122.14,122.25,122.11,122.21,3950.0,116.1508,116.2555,116.1223,116.2174,3950.0
2019-04-10 10:35:00,122.23,122.41,122.23,122.38,6307.0,116.2364,116.4076,116.2364,116.3791,6307.0
2019-04-10 10:40:00,122.38,122.43,122.27,122.35,8199.0,116.3791,116.4266,116.2745,116.3506,8199.0
2019-04-10 10:45:00,122.36,122.6,122.32,122.59,7620.0,116.3601,116.5883,116.322,116.5788,7620.0
2019-04-10 10:50:00,122.55,122.64,122.51,122.55,13909.0,116.5407,116.6263,116.5027,116.5407,13909.0
2019-04-10 10:55:00,122.61,122.63,122.53,122.53,6280.0,116.5978,116.6168,116.5217,116.5217,6280.0
2019-04-10 11:00:00,122.59,122.62,122.5,122.5,4627.0,116.5788,116.6073,116.4932,116.4932,4627.0
2019-04-10 11:05:00,122.52,122.52,122.39,122.46,3154.0,116.5122,116.5122,116.3886,116.4552,3154.0
2019-04-10 11:10:00,122.44,122.55,122.43,122.55,2638.0,116.4361,116.5407,116.4266,116.5407,2638.0
2019-04-10 11:15:00,122.54,122.56,122.5,122.55,2300.0,116.5312,116.5503,116.4932,116.5407,2300.0
2019-04-10 11:20:00,122.55,122.56,122.47,122.51,2800.0,116.5407,116.5503,116.4647,116.5027,2800.0
2019-04-10 11:25:00,122.51,122.56,122.42,122.54,13756.0,116.5027,116.5503,116.4171,116.5312,13756.0
2019-04-10 11:30:00,122.59,122.67,122.59,122.6,5241.0,116.5788,116.6549,116.5788,116.5883,5241.0
2019-04-10 11:35:00,122.59,122.68,122.59,122.6,4700.0,116.5788,116.6644,116.5788,116.5883,4700.0
2019-04-10 11:40:00,122.64,122.64,122.59,122.64,3932.0,116.6263,116.6263,116.5788,116.6263,3932.0
2019-04-10 11:45:00,122.67,122.67,122.51,122.54,5920.0,116.6549,116.6549,116.5027,116.5312,5920.0
2019-04-10 11:50:00,122.53,122.58,122.49,122.58,2641.0,116.5217,116.5693,116.4837,116.5693,2641.0
2019-04-10 11:55:00,122.57,122.64,122.51,122.51,3097.0,116.5598,116.6263,116.5027,116.5027,3097.0
2019-04-10 12:00:00,122.51,122.53,122.46,122.49,4080.0,116.5027,116.5217,116.4552,116.4837,4080.0
2019-04-10 12:05:00,122.48,122.52,122.47,122.49,1611.0,116.4742,116.5122,116.4647,116.4837,1611.0
2019-04-10 12:10:00,122.49,122.59,122.49,122.51,4300.0,116.4837,116.5788,116.4837,116.5027,4300.0
2019-04-10 12:15:00,122.47,122.53,122.47,122.51,1718.0,116.4647,116.5217,116.4647,116.5027,1718.0
2019-04-10 12:20:00,122.48,122.59,122.48,122.56,2111.0,116.4742,116.5788,116.4742,116.5503,2111.0
2019-04-10 12:25:00,122.54,122.66,122.54,122.66,1600.0,116.5312,116.6454,116.5312,116.6454,1600.0
2019-04-10 12:30:00,122.65,122.71,122.65,122.71,2129.0,116.6358,116.6929,116.6358,116.6929,2129.0
2019-04-10 12:35:00,122.73,122.73,122.51,122.54,4212.0,116.7119,116.7119,116.5027,116.5312,4212.0
2019-04-10 12:40:00,122.52,122.52,122.43,122.5,3593.0,116.5122,116.5122,116.4266,116.4932,3593.0
2019-04-10 12:45:00,122.51,122.57,122.51,122.57,2296.0,116.5027,116.5598,116.5027,116.5598,2296.0
2019-04-10 12:50:00,122.62,122.62,122.58,122.58,1300.0,116.6073,116.6073,116.5693,116.5693,1300.0
2019-04-10 12:55:00,122.58,122.7,122.58,122.69,1379.0,116.5693,116.6834,116.5693,116.6739,1379.0
2019-04-10 13:00:00,122.7,122.76,122.7,122.76,1444.0,116.6834,116.7404,116.6834,116.7404,1444.0
2019-04-10 13:05:00,122.75,122.77,122.68,122.68,1900.0,116.7309,116.75,116.6644,116.6644,1900.0
2019-04-10 13:10:00,122.7,122.71,122.68,122.7,601.0,116.6834,116.6929,116.6644,116.6834,601.0
2019-04-10 13:15:00,122.66,122.9,122.65,122.88,3709.0,116.6454,116.8736,116.6358,116.8546,3709.0
2019-04-10 13:20:00,122.87,122.88,122.81,122.88,1300.0,116.8451,116.8546,116.788,116.8546,1300.0
2019-04-10 13:25:00,122.89,122.89,122.84,122.84,2135.0,116.8641,116.8641,116.8165,116.8165,2135.0
2019-04-10 13:30:00,122.84,122.87,122.83,122.87,1200.0,116.8165,116.8451,116.807,116.8451,1200.0
2019-04-10 13:35:00,122.87,122.96,122.87,122.96,3122.0,116.8451,116.9306,116.8451,116.9306,3122.0
2019-04-10 13:40:00,122.94,122.96,122.88,122.88,1727.0,116.9116,116.9306,116.8546,116.8546,1727.0
2019-04-10 13:45:00,122.87,122.87,122.83,122.83,1100.0,116.8451,116.8451,116.807,116.807,1100.0
2019-04-10 13:50:00,122.83,122.87,122.78,122.79,2445.0,116.807,116.8451,116.7595,116.769,2445.0
2019-04-10 13:55:00,122.81,122.93,122.8,122.92,1800.0,116.788,116.9021,116.7785,116.8926,1800.0
2019-04-10 14:00:00,122.94,123.05,122.85,123.03,5661.0,116.9116,117.0162,116.826,116.9972,5661.0
2019-04-10 14:05:00,123.05,123.05,122.68,122.68,1700.0,117.0162,117.0162,116.6644,116.6644,1700.0
2019-04-10 14:10:00,122.71,122.73,122.66,122.71,1700.0,116.6929,116.7119,116.6454,116.6929,1700.0
2019-04-10 14:15:00,122.75,122.8,122.73,122.8,1783.0,116.7309,116.7785,116.7119,116.7785,1783.0
2019-04-10 14:20:00,122.81,122.81,122.67,122.7,1200.0,116.788,116.788,116.6549,116.6834,1200.0
2019-04-10 14:25:00,122.73,122.78,122.71,122.75,1304.0,116.7119,116.7595,116.6929,116.7309,1304.0
2019-04-10 14:30:00,122.76,122.77,122.7,122.73,1410.0,116.7404,116.75,116.6834,116.7119,1410.0
2019-04-10 14:35:00,122.76,122.8,122.75,122.75,2106.0,116.7404,116.7785,116.7309,116.7309,2106.0
2019-04-10 14:40:00,122.77,122.87,122.77,122.85,2000.0,116.75,116.8451,116.75,116.826,2000.0
2019-04-10 14:45:00,122.84,122.85,122.8,122.85,2059.0,116.8165,116.826,116.7785,116.826,2059.0
2019-04-10 14:50:00,122.83,122.87,122.83,122.83,1200.0,116.807,116.8451,116.807,116.807,1200.0
2019-04-10 14:55:00,122.84,122.87,122.8,122.83,2831.0,116.8165,116.8451,116.7785,116.807,2831.0
2019-04-10 15:00:00,122.86,123.05,122.86,123.0,3942.0,116.8355,117.0162,116.8355,116.9687,3942.0
2019-04-10 15:05:00,123.01,123.07,123.01,123.07,1900.0,116.9782,117.0352,116.9782,117.0352,1900.0
2019-04-10 15:10:00,123.05,123.05,122.99,123.01,3743.0,117.0162,117.0162,116.9592,116.9782,3743.0
2019-04-10 15:15:00,123.02,123.05,122.95,122.95,2000.0,116.9877,117.0162,116.9211,116.9211,2000.0
2019-04-10 15:20:00,122.96,122.97,122.9,122.9,2436.0,116.9306,116.9402,116.8736,116.8736,2436.0
2019-04-10 15:25:00,122.91,122.92,122.85,122.87,2695.0,116.8831,116.8926,116.826,116.8451,2695.0
2019-04-10 15:30:00,122.89,122.93,122.82,122.92,6238.0,116.8641,116.9021,116.7975,116.8926,6238.0
2019-04-10 15:35:00,122.93,123.01,122.93,122.96,6224.0,116.9021,116.9782,116.9021,116.9306,6224.0
2019-04-10 15:40:00,122.95,122.97,122.92,122.95,4137.0,116.9211,116.9402,116.8926,116.9211,4137.0
2019-04-10 15:45:00,122.94,122.94,122.85,122.86,7523.0,116.9116,116.9116,116.826,116.8355,7523.0
2019-04-10 15:50:00,122.84,122.88,122.79,122.86,8608.0,116.8165,116.8546,116.769,116.8355,8608.0
2019-04-10 15:55:00,122.85,123.13,122.77,123.09,48486.0,116.826,117.0923,116.75,117.0543,48486.0
2019-04-11 09:30:00,123.42,123.42,123.12,123.19,3041.0,117.3681,117.3681,117.0828,117.1494,3041.0
2019-04-11 09:35:00,123.21,123.27,123.15,123.17,1400.0,117.1684,117.2254,117.1113,117.1303,1400.0
2019-04-11 09:40:00,123.13,123.42,123.13,123.4,6878.0,117.0923,117.3681,117.0923,117.3491,6878.0
2019-04-11 09:45:00,123.31,123.36,123.28,123.29,2297.0,117.2635,117.311,117.2349,117.2445,2297.0
2019-04-11 09:50:00,123.31,123.31,123.0,123.11,3600.0,117.2635,117.2635,116.9687,117.0733,3600.0
2019-04-11 09:55:00,123.13,123.18,122.87,122.87,21564.0,117.0923,117.1399,116.8451,116.8451,21564.0
2019-04-11 10:00:00,122.87,123.08,122.86,123.05,12298.0,116.8451,117.0448,116.8355,117.0162,12298.0
2019-04-11 10:05:00,123.07,123.1,122.95,123.01,6921.0,117.0352,117.0638,116.9211,116.9782,6921.0
2019-04-11 10:10:00,123.02,123.07,122.94,123.07,9414.0,116.9877,117.0352,116.9116,117.0352,9414.0
2019-04-11 10:15:00,123.07,123.07,122.97,123.02,4051.0,117.0352,117.0352,116.9402,116.9877,4051.0
2019-04-11 10:20:00,123.02,123.04,122.99,123.03,2300.0,116.9877,117.0067,116.9592,116.9972,2300.0
2019-04-11 10:25:00,123.03,123.03,122.91,122.97,10922.0,116.9972,116.9972,116.8831,116.9402,10922.0
2019-04-11 10:30:00,122.97,123.01,122.92,123.01,12603.0,116.9402,116.9782,116.8926,116.9782,12603.0
2019-04-11 10:35:00,123.0,123.16,122.95,123.08,19749.0,116.9687,117.1208,116.9211,117.0448,19749.0
2019-04-11 10:40:00,123.11,123.4,123.11,123.4,11600.0,117.0733,117.3491,117.0733,117.3491,11600.0
2019-04-11 10:45:00,123.4,123.57,123.4,123.55,11471.0,117.3491,117.5107,117.3491,117.4917,11471.0
2019-04-11 10:50:00,123.62,123.73,123.61,123.66,2900.0,117.5583,117.6629,117.5488,117.5963,2900.0
2019-04-11 10:55:00,123.68,123.77,123.63,123.75,3800.0,117.6153,117.7009,117.5678,117.6819,3800.0
2019-04-11 11:00:00,123.76,123.81,123.63,123.71,7633.0,117.6914,117.739,117.5678,117.6439,7633.0
2019-04-11 11:05:00,123.79,123.91,123.73,123.88,3000.0,117.7199,117.8341,117.6629,117.8055,3000.0
2019-04-11 11:10:00,123.88,123.88,123.8,123.87,3100.0,117.8055,117.8055,117.7295,117.796,3100.0
2019-04-11 11:15:00,123.87,123.89,123.81,123.88,2200.0,117.796,117.815,117.739,117.8055,2200.0
2019-04-11 11:20:00,123.86,123.9,123.82,123.83,2206.0,117.7865,117.8245,117.7485,117.758,2206.0
2019-04-11 11:25:00,123.78,123.8,123.75,123.8,4174.0,117.7104,117.7295,117.6819,117.7295,4174.0
2019-04-11 11:30:00,123.76,123.79,123.58,123.63,7061.0,117.6914,117.7199,117.5202,117.5678,7061.0
2019-04-11 11:35:00,123.64,123.65,123.43,123.43,9100.0,117.5773,117.5868,117.3776,117.3776,9100.0
2019-04-11 11:40:00,123.4,123.4,123.19,123.25,2202.0,117.3491,117.3491,117.1494,117.2064,2202.0
2019-04-11 11:45:00,123.28,123.45,123.24,123.4,3300.0,117.2349,117.3966,117.1969,117.3491,3300.0
2019-04-11 11:50:00,123.47,123.53,123.45,123.53,1600.0,117.4156,117.4727,117.3966,117.4727,1600.0
2019-04-11 11:55:00,123.6,123.74,123.59,123.74,2300.0,117.5393,117.6724,117.5297,117.6724,2300.0
2019-04-11 12:00:00,123.76,123.84,123.66,123.84,2800.0,117.6914,117.7675,117.5963,117.7675,2800.0
2019-04-11 12:05:00,123.83,123.86,123.75,123.83,1800.0,117.758,117.7865,117.6819,117.758,1800.0
2019-04-11 12:10:00,123.84,123.9,123.79,123.88,2000.0,117.7675,117.8245,117.7199,117.8055,2000.0
2019-04-11 12:15:00,123.87,123.98,123.77,123.83,5804.0,117.796,117.9006,117.7009,117.758,5804.0
2019-04-11 12:20:00,123.75,123.82,123.73,123.8,3300.0,117.6819,117.7485,117.6629,117.7295,3300.0
2019-04-11 12:25:00,123.79,123.79,123.73,123.78,1200.0,117.7199,117.7199,117.6629,117.7104,1200.0
2019-04-11 12:30:00,123.8,123.81,123.7,123.7,4287.0,117.7295,117.739,117.6344,117.6344,4287.0
2019-04-11 12:35:00,123.7,123.71,123.62,123.62,1800.0,117.6344,117.6439,117.5583,117.5583,1800.0
2019-04-11 12:40:00,123.68,123.72,123.67,123.7,8002.0,117.6153,117.6534,117.6058,117.6344,8002.0
2019-04-11 12:45:00,123.69,123.69,123.65,123.69,1000.0,117.6248,117.6248,117.5868,117.6248,1000.0
2019-04-11 12:50:00,123.67,123.73,123.63,123.7,7669.0,117.6058,117.6629,117.5678,117.6344,7669.0
2019-04-11 12:55:00,123.68,123.71,123.68,123.69,3105.0,117.6153,117.6439,117.6153,117.6248,3105.0
2019-04-11 13:00:00,123.69,123.87,123.67,123.85,7986.0,117.6248,117.796,117.6058,117.777,7986.0
2019-04-11 13:05:00,123.9,123.98,123.88,123.98,2510.0,117.8245,117.9006,117.8055,117.9006,2510.0
2019-04-11 13:10:00,123.99,124.13,123.99,124.03,4255.0,117.9101,118.0433,117.9101,117.9482,4255.0
2019-04-11 13:15:00,124.03,124.16,124.03,124.06,1600.0,117.9482,118.0718,117.9482,117.9767,1600.0
2019-04-11 13:20:00,124.08,124.21,124.07,124.13,1402.0,117.9957,118.1193,117.9862,118.0433,1402.0
2019-04-11 13:25:00,124.08,124.17,124.08,124.14,800.0,117.9957,118.0813,117.9957,118.0528,800.0
2019-04-11 13:30:00,124.14,124.16,124.09,124.16,1300.0,118.0528,118.0718,118.0052,118.0718,1300.0
2019-04-11 13:35:00,124.2,124.23,124.03,124.08,4500.0,118.1098,118.1384,117.9482,117.9957,4500.0
2019-04-11 13:40:00,124.1,124.17,124.07,124.17,2200.0,118.0147,118.0813,117.9862,118.0813,2200.0
2019-04-11 13:45:00,124.2,124.26,124.15,124.26,1821.0,118.1098,118.1669,118.0623,118.1669,1821.0
2019-04-11 13:50:00,124.26,124.3,124.19,124.19,1800.0,118.1669,118.2049,118.1003,118.1003,1800.0
2019-04-11 13:55:00,124.15,124.26,124.14,124.2,2804.0,118.0623,118.1669,118.0528,118.1098,2804.0
2019-04-11 14:00:00,124.21,124.29,124.16,124.2,3000.0,118.1193,118.1954,118.0718,118.1098,3000.0
2019-04-11 14:05:00,124.23,124.23,124.11,124.14,1300.0,118.1384,118.1384,118.0243,118.0528,1300.0
2019-04-11 14:10:00,124.11,124.11,124.02,124.02,3070.0,118.0243,118.0243,117.9387,117.9387,3070.0
2019-04-11 14:15:00,124.02,124.17,124.0,124.14,3727.0,117.9387,118.0813,117.9196,118.0528,3727.0
2019-04-11 14:20:00,124.15,124.18,124.12,124.14,1800.0,118.0623,118.0908,118.0338,118.0528,1800.0
2019-04-11 14:25:00,124.12,124.18,124.11,124.13,2600.0,118.0338,118.0908,118.0243,118.0433,2600.0
2019-04-11 14:30:00,124.14,124.19,124.14,124.19,2700.0,118.0528,118.1003,118.0528,118.1003,2700.0
2019-04-11 14:35:00,124.19,124.2,124.15,124.16,2335.0,118.1003,118.1098,118.0623,118.0718,2335.0
2019-04-11 14:40:00,124.18,124.34,124.18,124.29,2803.0,118.0908,118.243,118.0908,118.1954,2803.0
2019-04-11 14:45:00,124.27,124.3,124.25,124.26,3341.0,118.1764,118.2049,118.1574,118.1669,3341.0
2019-04-11 14:50:00,124.24,124.29,124.22,124.28,2400.0,118.1479,118.1954,118.1289,118.1859,2400.0
2019-04-11 14:55:00,124.28,124.28,124.22,124.26,2327.0,118.1859,118.1859,118.1289,118.1669,2327.0
2019-04-11 15:00:00,124.27,124.39,124.24,124.39,4100.0,118.1764,118.2905,118.1479,118.2905,4100.0
2019-04-11 15:05:00,124.4,124.48,124.39,124.41,2729.0,118.3,118.3761,118.2905,118.3095,2729.0
2019-04-11 15:10:00,124.44,124.48,124.4,124.43,3100.0,118.3381,118.3761,118.3,118.3286,3100.0
2019-04-11 15:15:00,124.45,124.54,124.45,124.5,4054.0,118.3476,118.4332,118.3476,118.3951,4054.0
2019-04-11 15:20:00,124.52,124.54,124.46,124.46,4218.0,118.4141,118.4332,118.3571,118.3571,4218.0
2019-04-11 15:25:00,124.46,124.47,124.43,124.43,4100.0,118.3571,118.3666,118.3286,118.3286,4100.0
2019-04-11 15:30:00,124.44,124.55,124.43,124.46,7200.0,118.3381,118.4427,118.3286,118.3571,7200.0
2019-04-11 15:35:00,124.47,124.47,124.37,124.42,8167.0,118.3666,118.3666,118.2715,118.319,8167.0
2019-04-11 15:40:00,124.4,124.46,124.39,124.39,5732.0,118.3,118.3571,118.2905,118.2905,5732.0
2019-04-11 15:45:00,124.39,124.46,124.33,124.42,12209.0,118.2905,118.3571,118.2335,118.319,12209.0
2019-04-11 15:50:00,124.42,124.49,124.42,124.46,21801.0,118.319,118.3856,118.319,118.3571,21801.0
2019-04-11 15:55:00,124.47,124.57,124.46,124.48,18006.0,118.3666,118.4617,118.3571,118.3761,18006.0
2019-04-12 09:30:00,125.0,125.25,124.9,125.14,11442.0,118.8706,119.1084,118.7755,119.0037,11442.0
2019-04-12 09:35:00,125.2,125.75,125.19,125.75,7636.0,119.0608,119.5838,119.0513,119.5838,7636.0
2019-04-12 09:40:00,125.74,126.15,125.55,125.55,9302.0,119.5743,119.9642,119.3936,119.3936,9302.0
2019-04-12 09:45:00,125.39,125.39,125.05,125.05,2100.0,119.2415,119.2415,118.9182,118.9182,2100.0
2019-04-12 09:50:00,125.05,125.08,124.89,124.93,15526.0,118.9182,118.9467,118.766,118.804,15526.0
2019-04-12 09:55:00,124.95,125.01,124.87,125.01,900.0,118.8231,118.8801,118.747,118.8801,900.0
2019-04-12 10:00:00,124.96,124.96,124.71,124.75,1700.0,118.8326,118.8326,118.5948,118.6329,1700.0
2019-04-12 10:05:00,124.74,124.8,124.66,124.7,4592.0,118.6234,118.6804,118.5473,118.5853,4592.0
2019-04-12 10:10:00,124.73,124.95,124.7,124.95,7300.0,118.6138,118.8231,118.5853,118.8231,7300.0
2019-04-12 10:15:00,125.0,125.11,124.97,124.97,2000.0,118.8706,118.9752,118.8421,118.8421,2000.0
2019-04-12 10:20:00,125.07,125.11,124.98,124.98,1025.0,118.9372,118.9752,118.8516,118.8516,1025.0
2019-04-12 10:25:00,125.05,125.05,124.77,124.92,17700.0,118.9182,118.9182,118.6519,118.7945,17700.0
2019-04-12 10:30:00,124.92,125.01,124.88,124.89,3490.0,118.7945,118.8801,118.7565,118.766,3490.0
2019-04-12 10:35:00,124.83,124.88,124.79,124.79,1938.0,118.7089,118.7565,118.6709,118.6709,1938.0
2019-04-12 10:40:00,124.79,124.79,124.71,124.72,1600.0,118.6709,118.6709,118.5948,118.6043,1600.0
2019-04-12 10:45:00,124.74,124.84,124.72,124.74,1900.0,118.6234,118.7185,118.6043,118.6234,1900.0
2019-04-12 10:50:00,124.73,124.8,124.61,124.77,4735.0,118.6138,118.6804,118.4997,118.6519,4735.0
2019-04-12 10:55:00,124.8,124.8,124.7,124.73,2128.0,118.6804,118.6804,118.5853,118.6138,2128.0
2019-04-12 11:00:00,124.75,124.75,124.66,124.71,15426.0,118.6329,118.6329,118.5473,118.5948,15426.0
2019-04-12 11:05:00,124.88,125.0,124.85,125.0,7700.0,118.7565,118.8706,118.728,118.8706,7700.0
2019-04-12 11:10:00,125.02,125.02,124.85,124.93,3435.0,118.8896,118.8896,118.728,118.804,3435.0
2019-04-12 11:15:00,124.92,124.92,124.82,124.86,2340.0,118.7945,118.7945,118.6994,118.7375,2340.0
2019-04-12 11:20:00,124.84,124.93,124.84,124.93,1700.0,118.7185,118.804,118.7185,118.804,1700.0
2019-04-12 11:25:00,124.97,125.01,124.82,124.85,5069.0,118.8421,118.8801,118.6994,118.728,5069.0
2019-04-12 11:30:00,124.82,124.82,124.73,124.82,1255.0,118.6994,118.6994,118.6138,118.6994,1255.0
2019-04-12 11:35:00,124.76,124.76,124.71,124.71,600.0,118.6424,118.6424,118.5948,118.5948,600.0
2019-04-12 11:40:00,124.7,124.7,124.59,124.64,1426.0,118.5853,118.5853,118.4807,118.5283,1426.0
2019-04-12 11:45:00,124.61,124.62,124.54,124.6,1500.0,118.4997,118.5092,118.4332,118.4902,1500.0
2019-04-12 11:50:00,124.63,124.74,124.63,124.74,1400.0,118.5188,118.6234,118.5188,118.6234,1400.0
2019-04-12 11:55:00,124.74,124.82,124.73,124.76,2300.0,118.6234,118.6994,118.6138,118.6424,2300.0
2019-04-12 12:00:00,124.74,124.75,124.7,124.7,400.0,118.6234,118.6329,118.5853,118.5853,400.0
2019-04-12 12:05:00,124.73,124.79,124.71,124.79,1600.0,118.6138,118.6709,118.5948,118.6709,1600.0
2019-04-12 12:10:00,124.81,124.88,124.81,124.88,1000.0,118.6899,118.7565,118.6899,118.7565,1000.0
2019-04-12 12:15:00,124.94,124.98,124.94,124.95,1100.0,118.8136,118.8516,118.8136,118.8231,1100.0
2019-04-12 12:20:00,124.96,124.98,124.86,124.86,1800.0,118.8326,118.8516,118.7375,118.7375,1800.0
2019-04-12 12:25:00,124.87,124.89,124.77,124.86,3056.0,118.747,118.766,118.6519,118.7375,3056.0
2019-04-12 12:30:00,124.83,124.91,124.83,124.86,5500.0,118.7089,118.785,118.7089,118.7375,5500.0
2019-04-12 12:35:00,124.83,124.83,124.74,124.8,2701.0,118.7089,118.7089,118.6234,118.6804,2701.0
2019-04-12 12:40:00,124.71,124.77,124.71,124.75,640.0,118.5948,118.6519,118.5948,118.6329,640.0
2019-04-12 12:45:00,124.72,124.84,124.7,124.84,3800.0,118.6043,118.7185,118.5853,118.7185,3800.0
2019-04-12 12:50:00,124.87,124.94,124.87,124.94,1200.0,118.747,118.8136,118.747,118.8136,1200.0
2019-04-12 12:55:00,124.94,124.98,124.87,124.96,1237.0,118.8136,118.8516,118.747,118.8326,1237.0
2019-04-12 13:00:00,124.96,124.96,124.92,124.94,1000.0,118.8326,118.8326,118.7945,118.8136,1000.0
2019-04-12 13:05:00,124.94,124.96,124.93,124.93,1900.0,118.8136,118.8326,118.804,118.804,1900.0
2019-04-12 13:10:00,124.93,124.98,124.91,124.91,2600.0,118.804,118.8516,118.785,118.785,2600.0
2019-04-12 13:15:00,124.88,124.95,124.85,124.95,2100.0,118.7565,118.8231,118.728,118.8231,2100.0
2019-04-12 13:20:00,124.91,124.92,124.86,124.87,4401.0,118.785,118.7945,118.7375,118.747,4401.0
2019-04-12 13:25:00,124.89,124.9,124.87,124.88,800.0,118.766,118.7755,118.747,118.7565,800.0
2019-04-12 13:30:00,124.84,124.84,124.78,124.79,3289.0,118.7185,118.7185,118.6614,118.6709,3289.0
2019-04-12 13:35:00,124.81,124.87,124.79,124.79,1800.0,118.6899,118.747,118.6709,118.6709,1800.0
2019-04-12 13:40:00,124.83,124.83,124.74,124.83,3461.0,118.7089,118.7089,118.6234,118.7089,3461.0
2019-04-12 13:45:00,124.88,124.88,124.79,124.79,900.0,118.7565,118.7565,118.6709,118.6709,900.0
2019-04-12 13:50:00,124.77,124.81,124.75,124.78,1600.0,118.6519,118.6899,118.6329,118.6614,1600.0
2019-04-12 13:55:00,124.75,124.75,124.58,124.65,5131.0,118.6329,118.6329,118.4712,118.5378,5131.0
2019-04-12 14:00:00,124.67,124.79,124.67,124.77,2096.0,118.5568,118.6709,118.5568,118.6519,2096.0
2019-04-12 14:05:00,124.79,124.84,124.79,124.81,1000.0,118.6709,118.7185,118.6709,118.6899,1000.0
2019-04-12 14:10:00,124.84,124.85,124.83,124.85,1800.0,118.7185,118.728,118.7089,118.728,1800.0
2019-04-12 14:15:00,124.88,124.94,124.81,124.81,2260.0,118.7565,118.8136,118.6899,118.6899,2260.0
2019-04-12 14:20:00,124.82,124.93,124.82,124.92,2300.0,118.6994,118.804,118.6994,118.7945,2300.0
2019-04-12 14:25:00,124.9,124.9,124.81,124.88,1600.0,118.7755,118.7755,118.6899,118.7565,1600.0
2019-04-12 14:30:00,124.89,124.89,124.82,124.85,900.0,118.766,118.766,118.6994,118.728,900.0
2019-04-12 14:35:00,124.86,125.04,124.84,125.03,2200.0,118.7375,118.9086,118.7185,118.8991,2200.0
2019-04-12 14:40:00,124.98,125.05,124.96,125.05,1094.0,118.8516,118.9182,118.8326,118.9182,1094.0
2019-04-12 14:45:00,125.04,125.06,125.02,125.05,1100.0,118.9086,118.9277,118.8896,118.9182,1100.0
2019-04-12 14:50:00,125.05,125.05,124.97,124.97,2205.0,118.9182,118.9182,118.8421,118.8421,2205.0
2019-04-12 14:55:00,124.96,124.98,124.92,124.98,1451.0,118.8326,118.8516,118.7945,118.8516,1451.0
2019-04-12 15:00:00,124.96,124.96,124.91,124.95,1108.0,118.8326,118.8326,118.785,118.8231,1108.0
2019-04-12 15:05:00,124.94,124.96,124.9,124.96,1726.0,118.8136,118.8326,118.7755,118.8326,1726.0
2019-04-12 15:10:00,124.97,125.06,124.97,125.05,2548.0,118.8421,118.9277,118.8421,118.9182,2548.0
2019-04-12 15:15:00,125.04,125.06,124.99,124.99,3748.0,118.9086,118.9277,118.8611,118.8611,3748.0
2019-04-12 15:20:00,124.98,124.98,124.92,124.95,1948.0,118.8516,118.8516,118.7945,118.8231,1948.0
2019-04-12 15:25:00,124.92,125.05,124.92,125.04,2500.0,118.7945,118.9182,118.7945,118.9086,2500.0
2019-04-12 15:30:00,125.01,125.16,125.0,125.16,5127.0,118.8801,119.0228,118.8706,119.0228,5127.0
2019-04-12 15:35:00,125.13,125.22,125.09,125.22,3287.0,118.9942,119.0798,118.9562,119.0798,3287.0
2019-04-12 15:40:00,125.22,125.22,125.15,125.18,2202.0,119.0798,119.0798,119.0133,119.0418,2202.0
2019-04-12 15:45:00,125.13,125.24,125.13,125.21,7246.0,118.9942,119.0988,118.9942,119.0703,7246.0
2019-04-12 15:50:00,125.22,125.24,124.98,125.0,31441.0,119.0798,119.0988,118.8516,118.8706,31441.0
2019-04-12 15:55:00,125.08,125.1,124.97,125.09,62413.0,118.9467,118.9657,118.8421,118.9562,62413.0
2019-04-15 09:30:00,125.39,125.62,125.24,125.37,9867.0,119.2415,119.4602,119.0988,119.2225,9867.0
2019-04-15 09:35:00,125.37,125.84,125.32,125.84,14220.0,119.2225,119.6694,119.1749,119.6694,14220.0
2019-04-15 09:40:00,125.84,125.9,125.32,125.4,15034.0,119.6694,119.7265,119.1749,119.251,15034.0
2019-04-15 09:45:00,125.32,125.74,125.32,125.7,7532.0,119.1749,119.5743,119.1749,119.5363,7532.0
2019-04-15 09:50:00,125.73,125.73,125.28,125.32,11700.0,119.5648,119.5648,119.1369,119.1749,11700.0
2019-04-15 09:55:00,125.27,125.27,125.06,125.15,9960.0,119.1274,119.1274,118.9277,119.0133,9960.0
2019-04-15 10:00:00,125.24,125.31,125.22,125.25,1600.0,119.0988,119.1654,119.0798,119.1084,1600.0
2019-04-15 10:05:00,125.23,125.49,125.19,125.47,3999.0,119.0893,119.3366,119.0513,119.3176,3999.0
2019-04-15 10:10:00,125.52,125.53,125.34,125.45,6306.0,119.3651,119.3746,119.1939,119.2985,6306.0
2019-04-15 10:15:00,125.51,125.58,125.51,125.56,1800.0,119.3556,119.4222,119.3556,119.4031,1800.0
2019-04-15 10:20:00,125.56,125.65,125.52,125.59,1400.0,119.4031,119.4887,119.3651,119.4317,1400.0
2019-04-15 10:25:00,125.61,125.74,125.6,125.69,1000.0,119.4507,119.5743,119.4412,119.5268,1000.0
2019-04-15 10:30:00,125.57,125.57,125.35,125.36,5220.0,119.4127,119.4127,119.2034,119.213,5220.0
2019-04-15 10:35:00,125.42,125.43,125.25,125.25,1586.0,119.27,119.2795,119.1084,119.1084,1586.0
2019-04-15 10:40:00,125.25,125.25,125.15,125.15,800.0,119.1084,119.1084,119.0133,119.0133,800.0
2019-04-15 10:45:00,125.18,125.26,125.18,125.26,1378.0,119.0418,119.1179,119.0418,119.1179,1378.0
2019-04-15 10:50:00,125.37,125.44,125.34,125.37,1860.0,119.2225,119.289,119.1939,119.2225,1860.0
2019-04-15 10:55:00,125.45,125.48,125.35,125.4,1600.0,119.2985,119.3271,119.2034,119.251,1600.0
2019-04-15 11:00:00,125.41,125.58,125.37,125.58,6215.0,119.2605,119.4222,119.2225,119.4222,6215.0
2019-04-15 11:05:00,125.54,125.74,125.53,125.74,1300.0,119.3841,119.5743,119.3746,119.5743,1300.0
2019-04-15 11:10:00,125.75,125.93,125.75,125.93,2987.0,119.5838,119.755,119.5838,119.755,2987.0
2019-04-15 11:15:00,125.93,126.0,125.91,125.99,3300.0,119.755,119.8216,119.736,119.8121,3300.0
2019-04-15 11:20:00,126.01,126.06,125.89,126.02,3400.0,119.8311,119.8786,119.717,119.8406,3400.0
2019-04-15 11:25:00,125.98,126.06,125.91,126.01,2352.0,119.8026,119.8786,119.736,119.8311,2352.0
2019-04-15 11:30:00,125.95,126.05,125.93,126.05,1400.0,119.774,119.8691,119.755,119.8691,1400.0
2019-04-15 11:35:00,126.03,126.03,125.85,125.85,1600.0,119.8501,119.8501,119.6789,119.6789,1600.0
2019-04-15 11:40:00,125.86,125.91,125.83,125.83,500.0,119.6884,119.736,119.6599,119.6599,500.0
2019-04-15 11:45:00,125.84,125.91,125.84,125.86,1683.0,119.6694,119.736,119.6694,119.6884,1683.0
2019-04-15 11:50:00,125.91,125.91,125.9,125.9,300.0,119.736,119.736,119.7265,119.7265,300.0
2019-04-15 11:55:00,125.92,125.92,125.77,125.77,1400.0,119.7455,119.7455,119.6029,119.6029,1400.0
2019-04-15 12:00:00,125.8,125.8,125.66,125.66,2000.0,119.6314,119.6314,119.4982,119.4982,2000.0
2019-04-15 12:05:00,125.65,125.69,125.64,125.64,1200.0,119.4887,119.5268,119.4792,119.4792,1200.0
2019-04-15 12:10:00,125.55,125.55,125.49,125.49,700.0,119.3936,119.3936,119.3366,119.3366,700.0
2019-04-15 12:15:00,125.46,125.5,125.46,125.5,675.0,119.3081,119.3461,119.3081,119.3461,675.0
2019-04-15 12:20:00,125.53,125.57,125.51,125.55,1300.0,119.3746,119.4127,119.3556,119.3936,1300.0
2019-04-15 12:25:00,125.56,125.56,125.47,125.47,1400.0,119.4031,119.4031,119.3176,119.3176,1400.0
2019-04-15 12:30:00,125.5,125.52,125.47,125.47,1000.0,119.3461,119.3651,119.3176,119.3176,1000.0
2019-04-15 12:35:00,125.5,125.52,125.46,125.47,1500.0,119.3461,119.3651,119.3081,119.3176,1500.0
2019-04-15 12:40:00,125.45,125.5,125.43,125.47,1000.0,119.2985,119.3461,119.2795,119.3176,1000.0
2019-04-15 12:45:00,125.5,125.51,125.5,125.5,440.0,119.3461,119.3556,119.3461,119.3461,440.0
2019-04-15 12:50:00,125.53,125.59,125.53,125.56,1200.0,119.3746,119.4317,119.3746,119.4031,1200.0
2019-04-15 12:55:00,125.55,125.56,125.53,125.56,600.0,119.3936,119.4031,119.3746,119.4031,600.0
2019-04-15 13:00:00,125.54,125.57,125.52,125.55,900.0,119.3841,119.4127,119.3651,119.3936,900.0
2019-04-15 13:05:00,125.6,125.61,125.6,125.61,396.0,119.4412,119.4507,119.4412,119.4507,396.0
2019-04-15 13:10:00,125.62,125.68,125.6,125.6,1210.0,119.4602,119.5173,119.4412,119.4412,1210.0
2019-04-15 13:15:00,125.59,125.62,125.56,125.62,700.0,119.4317,119.4602,119.4031,119.4602,700.0
2019-04-15 13:20:00,125.6,125.63,125.6,125.62,600.0,119.4412,119.4697,119.4412,119.4602,600.0
2019-04-15 13:25:00,125.6,125.7,125.6,125.66,900.0,119.4412,119.5363,119.4412,119.4982,900.0
2019-04-15 13:30:00,125.69,125.69,125.65,125.65,300.0,119.5268,119.5268,119.4887,119.4887,300.0
2019-04-15 13:35:00,125.62,125.63,125.6,125.6,700.0,119.4602,119.4697,119.4412,119.4412,700.0
2019-04-15 13:40:00,125.59,125.59,125.58,125.59,700.0,119.4317,119.4317,119.4222,119.4317,700.0
2019-04-15 13:45:00,125.6,125.6,125.58,125.58,1185.0,119.4412,119.4412,119.4222,119.4222,1185.0
2019-04-15 13:50:00,125.59,125.61,125.56,125.58,1020.0,119.4317,119.4507,119.4031,119.4222,1020.0
2019-04-15 13:55:00,125.61,125.64,125.61,125.64,500.0,119.4507,119.4792,119.4507,119.4792,500.0
2019-04-15 14:00:00,125.64,125.65,125.6,125.62,1800.0,119.4792,119.4887,119.4412,119.4602,1800.0
2019-04-15 14:05:00,125.62,125.64,125.58,125.58,700.0,119.4602,119.4792,119.4222,119.4222,700.0
2019-04-15 14:10:00,125.6,125.6,125.53,125.53,600.0,119.4412,119.4412,119.3746,119.3746,600.0
2019-04-15 14:15:00,125.54,125.54,125.46,125.47,2200.0,119.3841,119.3841,119.3081,119.3176,2200.0
2019-04-15 14:20:00,125.48,125.54,125.47,125.54,4906.0,119.3271,119.3841,119.3176,119.3841,4906.0
2019-04-15 14:25:00,125.52,125.53,125.47,125.51,1500.0,119.3651,119.3746,119.3176,119.3556,1500.0
2019-04-15 14:30:00,125.54,125.54,125.51,125.51,1000.0,119.3841,119.3841,119.3556,119.3556,1000.0
2019-04-15 14:35:00,125.5,125.5,125.48,125.5,1100.0,119.3461,119.3461,119.3271,119.3461,1100.0
2019-04-15 14:40:00,125.52,125.57,125.52,125.54,901.0,119.3651,119.4127,119.3651,119.3841,901.0
2019-04-15 14:45:00,125.57,125.61,125.57,125.6,1900.0,119.4127,119.4507,119.4127,119.4412,1900.0
2019-04-15 14:50:00,125.54,125.59,125.54,125.59,1000.0,119.3841,119.4317,119.3841,119.4317,1000.0
2019-04-15 14:55:00,125.62,125.67,125.59,125.67,1100.0,119.4602,119.5078,119.4317,119.5078,1100.0
2019-04-15 15:00:00,125.69,125.73,125.67,125.71,2100.0,119.5268,119.5648,119.5078,119.5458,2100.0
2019-04-15 15:05:00,125.73,125.8,125.73,125.76,2800.0,119.5648,119.6314,119.5648,119.5933,2800.0
2019-04-15 15:10:00,125.77,125.84,125.75,125.75,3410.0,119.6029,119.6694,119.5838,119.5838,3410.0
2019-04-15 15:15:00,125.73,125.73,125.73,125.73,200.0,119.5648,119.5648,119.5648,119.5648,200.0
2019-04-15 15:20:00,125.76,125.78,125.73,125.73,2300.0,119.5933,119.6124,119.5648,119.5648,2300.0
2019-04-15 15:25:00,125.75,125.85,125.75,125.85,3200.0,119.5838,119.6789,119.5838,119.6789,3200.0
2019-04-15 15:30:00,125.83,125.92,125.82,125.89,3600.0,119.6599,119.7455,119.6504,119.717,3600.0
2019-04-15 15:35:00,125.91,125.95,125.9,125.95,5506.0,119.736,119.774,119.7265,119.774,5506.0
2019-04-15 15:40:00,125.94,126.0,125.88,125.93,6153.0,119.7645,119.8216,119.7075,119.755,6153.0
2019-04-15 15:45:00,125.93,126.03,125.93,125.98,9508.0,119.755,119.8501,119.755,119.8026,9508.0
2019-04-15 15:50:00,125.99,126.07,125.89,126.05,13947.0,119.8121,119.8881,119.717,119.8691,13947.0
2019-04-15 15:55:00,126.08,126.21,126.0,126.17,31140.0,119.8977,120.0213,119.8216,119.9832,31140.0
2019-04-16 09:30:00,126.64,126.66,126.44,126.58,8834.0,120.4302,120.4492,120.24,120.3731,8834.0
2019-04-16 09:35:00,126.56,126.56,126.27,126.28,1900.0,120.3541,120.3541,120.0783,120.0878,1900.0
2019-04-16 09:40:00,126.31,126.36,126.09,126.09,1639.0,120.1164,120.1639,119.9072,119.9072,1639.0
2019-04-16 09:45:00,126.04,126.19,126.0,126.0,900.0,119.8596,120.0023,119.8216,119.8216,900.0
2019-04-16 09:50:00,126.21,126.33,126.15,126.33,2300.0,120.0213,120.1354,119.9642,120.1354,2300.0
2019-04-16 09:55:00,126.51,126.51,126.29,126.32,1100.0,120.3066,120.3066,120.0974,120.1259,1100.0
2019-04-16 10:00:00,126.33,126.39,126.07,126.08,2070.0,120.1354,120.1925,119.8881,119.8977,2070.0
2019-04-16 10:05:00,126.02,126.05,126.02,126.05,500.0,119.8406,119.8691,119.8406,119.8691,500.0
2019-04-16 10:10:00,126.0,126.18,126.0,126.18,500.0,119.8216,119.9927,119.8216,119.9927,500.0
2019-04-16 10:15:00,126.14,126.16,126.13,126.13,638.0,119.9547,119.9737,119.9452,119.9452,638.0
2019-04-16 10:20:00,126.15,126.24,126.01,126.01,2333.0,119.9642,120.0498,119.8311,119.8311,2333.0
2019-04-16 10:25:00,125.98,125.99,125.94,125.99,1300.0,119.8026,119.8121,119.7645,119.8121,1300.0
2019-04-16 10:30:00,125.91,125.97,125.89,125.95,1000.0,119.736,119.793,119.717,119.774,1000.0
2019-04-16 10:35:00,125.92,126.04,125.91,126.04,300.0,119.7455,119.8596,119.736,119.8596,300.0
2019-04-16 10:40:00,126.03,126.13,125.98,125.98,2000.0,119.8501,119.9452,119.8026,119.8026,2000.0
2019-04-16 10:45:00,125.93,125.93,125.8,125.8,1055.0,119.755,119.755,119.6314,119.6314,1055.0
2019-04-16 10:50:00,125.79,125.94,125.79,125.94,700.0,119.6219,119.7645,119.6219,119.7645,700.0
2019-04-16 10:55:00,125.99,126.0,125.89,125.96,3000.0,119.8121,119.8216,119.717,119.7835,3000.0
2019-04-16 11:00:00,125.96,126.03,125.81,126.01,4124.0,119.7835,119.8501,119.6409,119.8311,4124.0
2019-04-16 11:05:00,126.02,126.06,125.99,126.03,1360.0,119.8406,119.8786,119.8121,119.8501,1360.0
2019-04-16 11:10:00,126.2,126.25,126.2,126.25,500.0,120.0118,120.0593,120.0118,120.0593,500.0
2019-04-16 11:15:00,126.24,126.24,126.12,126.12,700.0,120.0498,120.0498,119.9357,119.9357,700.0
2019-04-16 11:20:00,126.19,126.21,126.18,126.21,300.0,120.0023,120.0213,119.9927,120.0213,300.0
2019-04-16 11:25:00,126.19,126.21,126.15,126.19,1692.0,120.0023,120.0213,119.9642,120.0023,1692.0
2019-04-16 11:30:00,126.21,126.21,126.1,126.15,900.0,120.0213,120.0213,119.9167,119.9642,900.0
2019-04-16 11:35:00,126.18,126.18,126.11,126.12,1000.0,119.9927,119.9927,119.9262,119.9357,1000.0
2019-04-16 11:40:00,126.13,126.19,126.06,126.14,2547.0,119.9452,120.0023,119.8786,119.9547,2547.0
2019-04-16 11:45:00,126.11,126.29,126.08,126.29,10454.0,119.9262,120.0974,119.8977,120.0974,10454.0
2019-04-16 11:50:00,126.27,126.44,126.27,126.44,9768.0,120.0783,120.24,120.0783,120.24,9768.0
2019-04-16 11:55:00,126.44,126.5,126.44,126.46,1400.0,120.24,120.2971,120.24,120.259,1400.0
2019-04-16 12:00:00,126.45,126.61,126.45,126.56,4368.0,120.2495,120.4017,120.2495,120.3541,4368.0
2019-04-16 12:05:00,126.61,126.61,126.61,126.61,400.0,120.4017,120.4017,120.4017,120.4017,400.0
2019-04-16 12:10:00,126.57,126.6,126.56,126.59,1500.0,120.3636,120.3922,120.3541,120.3826,1500.0
2019-04-16 12:15:00,126.58,126.61,126.5,126.51,1600.0,120.3731,120.4017,120.2971,120.3066,1600.0
2019-04-16 12:20:00,126.49,126.52,126.46,126.5,2400.0,120.2875,120.3161,120.259,120.2971,2400.0
2019-04-16 12:25:00,126.52,126.53,126.42,126.47,3000.0,120.3161,120.3256,120.221,120.2685,3000.0
2019-04-16 12:30:00,126.46,126.46,126.42,126.43,1200.0,120.259,120.259,120.221,120.2305,1200.0
2019-04-16 12:35:00,126.44,126.44,126.42,126.43,800.0,120.24,120.24,120.221,120.2305,800.0
2019-04-16 12:40:00,126.43,126.43,126.32,126.32,2140.0,120.2305,120.2305,120.1259,120.1259,2140.0
2019-04-16 12:45:00,126.31,126.34,126.3,126.32,2115.0,120.1164,120.1449,120.1069,120.1259,2115.0
2019-04-16 12:50:00,126.34,126.36,126.29,126.29,1654.0,120.1449,120.1639,120.0974,120.0974,1654.0
2019-04-16 12:55:00,126.29,126.4,126.29,126.38,1958.0,120.0974,120.202,120.0974,120.1829,1958.0
2019-04-16 13:00:00,126.37,126.38,126.35,126.35,700.0,120.1734,120.1829,120.1544,120.1544,700.0
2019-04-16 13:05:00,126.35,126.35,126.25,126.25,1300.0,120.1544,120.1544,120.0593,120.0593,1300.0
2019-04-16 13:10:00,126.26,126.26,126.14,126.15,1504.0,120.0688,120.0688,119.9547,119.9642,1504.0
2019-04-16 13:15:00,126.17,126.17,126.11,126.16,3700.0,119.9832,119.9832,119.9262,119.9737,3700.0
2019-04-16 13:20:00,126.17,126.26,126.17,126.22,2433.0,119.9832,120.0688,119.9832,120.0308,2433.0
2019-04-16 13:25:00,126.16,126.18,126.16,126.16,605.0,119.9737,119.9927,119.9737,119.9737,605.0
2019-04-16 13:30:00,126.16,126.18,126.16,126.16,1300.0,119.9737,119.9927,119.9737,119.9737,1300.0
2019-04-16 13:35:00,126.14,126.19,126.09,126.15,9574.0,119.9547,120.0023,119.9072,119.9642,9574.0
2019-04-16 13:40:00,126.15,126.15,125.98,126.06,4518.0,119.9642,119.9642,119.8026,119.8786,4518.0
2019-04-16 13:45:00,126.12,126.13,126.09,126.1,1710.0,119.9357,119.9452,119.9072,119.9167,1710.0
2019-04-16 13:50:00,126.13,126.21,126.12,126.19,800.0,119.9452,120.0213,119.9357,120.0023,800.0
2019-04-16 13:55:00,126.18,126.21,126.12,126.21,1699.0,119.9927,120.0213,119.9357,120.0213,1699.0
2019-04-16 14:00:00,126.17,126.17,126.04,126.04,1200.0,119.9832,119.9832,119.8596,119.8596,1200.0
2019-04-16 14:05:00,126.01,126.01,125.95,126.0,900.0,119.8311,119.8311,119.774,119.8216,900.0
2019-04-16 14:10:00,125.96,125.97,125.75,125.75,5785.0,119.7835,119.793,119.5838,119.5838,5785.0
2019-04-16 14:15:00,125.74,125.76,125.72,125.75,2000.0,119.5743,119.5933,119.5553,119.5838,2000.0
2019-04-16 14:20:00,125.78,125.9,125.74,125.9,2794.0,119.6124,119.7265,119.5743,119.7265,2794.0
2019-04-16 14:25:00,125.88,125.9,125.87,125.87,1100.0,119.7075,119.7265,119.6979,119.6979,1100.0
2019-04-16 14:30:00,125.93,125.97,125.91,125.97,1950.0,119.755,119.793,119.736,119.793,1950.0
2019-04-16 14:35:00,126.05,126.15,125.98,126.09,5100.0,119.8691,119.9642,119.8026,119.9072,5100.0
2019-04-16 14:40:00,126.07,126.07,125.96,126.01,1755.0,119.8881,119.8881,119.7835,119.8311,1755.0
2019-04-16 14:45:00,126.03,126.09,126.02,126.06,3095.0,119.8501,119.9072,119.8406,119.8786,3095.0
2019-04-16 14:50:00,126.02,126.03,125.96,125.98,2590.0,119.8406,119.8501,119.7835,119.8026,2590.0
2019-04-16 14:55:00,125.95,126.06,125.91,126.06,2184.0,119.774,119.8786,119.736,119.8786,2184.0
2019-04-16 15:00:00,126.08,126.17,126.05,126.16,4097.0,119.8977,119.9832,119.8691,119.9737,4097.0
2019-04-16 15:05:00,126.16,126.16,126.01,126.01,3500.0,119.9737,119.9737,119.8311,119.8311,3500.0
2019-04-16 15:10:00,126.04,126.09,126.0,126.09,1000.0,119.8596,119.9072,119.8216,119.9072,1000.0
2019-04-16 15:15:00,126.06,126.12,126.06,126.1,1706.0,119.8786,119.9357,119.8786,119.9167,1706.0
2019-04-16 15:20:00,126.08,126.13,126.06,126.11,1453.0,119.8977,119.9452,119.8786,119.9262,1453.0
2019-04-16 15:25:00,126.1,126.14,126.07,126.11,2500.0,119.9167,119.9547,119.8881,119.9262,2500.0
2019-04-16 15:30:00,126.12,126.17,125.91,125.94,6747.0,119.9357,119.9832,119.736,119.7645,6747.0
2019-04-16 15:35:00,125.93,126.01,125.86,125.96,7933.0,119.755,119.8311,119.6884,119.7835,7933.0
2019-04-16 15:40:00,126.02,126.05,125.98,125.99,9523.0,119.8406,119.8691,119.8026,119.8121,9523.0
2019-04-16 15:45:00,126.01,126.11,125.99,126.11,9041.0,119.8311,119.9262,119.8121,119.9262,9041.0
2019-04-16 15:50:00,126.1,126.15,126.05,126.09,15602.0,119.9167,119.9642,119.8691,119.9072,15602.0
2019-04-16 15:55:00,126.09,126.32,126.07,126.27,36528.0,119.9072,120.1259,119.8881,120.0783,36528.0
2019-04-17 09:30:00,126.89,126.89,125.99,126.0,14483.0,120.6679,120.6679,119.8121,119.8216,14483.0
2019-04-17 09:35:00,126.15,126.48,126.11,126.26,16043.0,119.9642,120.278,119.9262,120.0688,16043.0
2019-04-17 09:40:00,126.35,126.39,126.25,126.28,6611.0,120.1544,120.1925,120.0593,120.0878,6611.0
2019-04-17 09:45:00,126.31,126.45,126.27,126.34,2400.0,120.1164,120.2495,120.0783,120.1449,2400.0
2019-04-17 09:50:00,126.35,126.47,126.1,126.1,2054.0,120.1544,120.2685,119.9167,119.9167,2054.0
2019-04-17 09:55:00,126.16,126.26,125.95,126.02,6016.0,119.9737,120.0688,119.774,119.8406,6016.0
2019-04-17 10:00:00,126.09,126.15,126.03,126.12,2691.0,119.9072,119.9642,119.8501,119.9357,2691.0
2019-04-17 10:05:00,126.09,126.09,125.85,125.85,1217.0,119.9072,119.9072,119.6789,119.6789,1217.0
2019-04-17 10:10:00,125.76,125.96,125.75,125.95,2300.0,119.5933,119.7835,119.5838,119.774,2300.0
2019-04-17 10:15:00,125.94,126.02,125.94,126.0,2500.0,119.7645,119.8406,119.7645,119.8216,2500.0
2019-04-17 10:20:00,126.0,126.07,125.98,125.98,2119.0,119.8216,119.8881,119.8026,119.8026,2119.0
2019-04-17 10:25:00,125.93,125.93,125.86,125.9,4260.0,119.755,119.755,119.6884,119.7265,4260.0
2019-04-17 10:30:00,125.86,125.92,125.77,125.92,3600.0,119.6884,119.7455,119.6029,119.7455,3600.0
2019-04-17 10:35:00,125.93,125.96,125.92,125.92,1700.0,119.755,119.7835,119.7455,119.7455,1700.0
2019-04-17 10:40:00,125.92,125.98,125.86,125.91,3300.0,119.7455,119.8026,119.6884,119.736,3300.0
2019-04-17 10:45:00,125.86,125.88,125.82,125.85,5219.0,119.6884,119.7075,119.6504,119.6789,5219.0
2019-04-17 10:50:00,125.85,125.95,125.82,125.94,7835.0,119.6789,119.774,119.6504,119.7645,7835.0
2019-04-17 10:55:00,125.91,125.93,125.77,125.77,3100.0,119.736,119.755,119.6029,119.6029,3100.0
2019-04-17 11:00:00,125.77,126.01,125.77,126.01,3097.0,119.6029,119.8311,119.6029,119.8311,3097.0
2019-04-17 11:05:00,126.09,126.23,126.07,126.08,800.0,119.9072,120.0403,119.8881,119.8977,800.0
2019-04-17 11:10:00,126.07,126.07,125.93,126.02,4301.0,119.8881,119.8881,119.755,119.8406,4301.0
2019-04-17 11:15:00,126.04,126.11,126.02,126.11,1800.0,119.8596,119.9262,119.8406,119.9262,1800.0
2019-04-17 11:20:00,126.17,126.17,126.02,126.02,500.0,119.9832,119.9832,119.8406,119.8406,500.0
2019-04-17 11:25:00,126.02,126.02,125.86,125.87,1600.0,119.8406,119.8406,119.6884,119.6979,1600.0
2019-04-17 11:30:00,125.84,125.84,125.68,125.68,900.0,119.6694,119.6694,119.5173,119.5173,900.0
2019-04-17 11:35:00,125.68,125.7,125.65,125.69,1200.0,119.5173,119.5363,119.4887,119.5268,1200.0
2019-04-17 11:40:00,125.73,125.87,125.73,125.84,1300.0,119.5648,119.6979,119.5648,119.6694,1300.0
2019-04-17 11:45:00,125.8,125.99,125.78,125.97,2500.0,119.6314,119.8121,119.6124,119.793,2500.0
2019-04-17 11:50:00,125.96,125.96,125.91,125.92,1200.0,119.7835,119.7835,119.736,119.7455,1200.0
2019-04-17 11:55:00,125.91,125.91,125.81,125.82,2000.0,119.736,119.736,119.6409,119.6504,2000.0
2019-04-17 12:00:00,125.81,125.81,125.65,125.66,2299.0,119.6409,119.6409,119.4887,119.4982,2299.0
2019-04-17 12:05:00,125.67,125.7,125.67,125.68,2050.0,119.5078,119.5363,119.5078,119.5173,2050.0
2019-04-17 12:10:00,125.67,125.69,125.63,125.66,1500.0,119.5078,119.5268,119.4697,119.4982,1500.0
2019-04-17 12:15:00,125.66,125.77,125.65,125.77,2200.0,119.4982,119.6029,119.4887,119.6029,2200.0
2019-04-17 12:20:00,125.8,125.85,125.8,125.85,900.0,119.6314,119.6789,119.6314,119.6789,900.0
2019-04-17 12:25:00,125.85,126.01,125.74,125.92,13886.0,119.6789,119.8311,119.5743,119.7455,13886.0
2019-04-17 12:30:00,125.94,125.96,125.84,125.88,7985.0,119.7645,119.7835,119.6694,119.7075,7985.0
2019-04-17 12:35:00,125.83,125.95,125.83,125.95,2848.0,119.6599,119.774,119.6599,119.774,2848.0
2019-04-17 12:40:00,125.99,126.04,125.91,125.93,3274.0,119.8121,119.8596,119.736,119.755,3274.0
2019-04-17 12:45:00,125.9,125.95,125.88,125.89,2400.0,119.7265,119.774,119.7075,119.717,2400.0
2019-04-17 12:50:00,125.91,125.99,125.91,125.98,2850.0,119.736,119.8121,119.736,119.8026,2850.0
2019-04-17 12:55:00,126.02,126.07,125.98,125.98,3727.0,119.8406,119.8881,119.8026,119.8026,3727.0
2019-04-17 13:00:00,125.97,126.03,125.95,125.99,2882.0,119.793,119.8501,119.774,119.8121,2882.0
2019-04-17 13:05:00,126.01,126.05,126.01,126.03,6928.0,119.8311,119.8691,119.8311,119.8501,6928.0
2019-04-17 13:10:00,126.09,126.09,126.01,126.03,3900.0,119.9072,119.9072,119.8311,119.8501,3900.0
2019-04-17 13:15:00,126.04,126.06,126.02,126.03,2681.0,119.8596,119.8786,119.8406,119.8501,2681.0
2019-04-17 13:20:00,126.05,126.07,125.98,126.03,2815.0,119.8691,119.8881,119.8026,119.8501,2815.0
2019-04-17 13:25:00,126.0,126.0,125.8,125.86,1400.0,119.8216,119.8216,119.6314,119.6884,1400.0
2019-04-17 13:30:00,125.84,125.89,125.83,125.89,2500.0,119.6694,119.717,119.6599,119.717,2500.0
2019-04-17 13:35:00,125.81,125.84,125.8,125.84,2216.0,119.6409,119.6694,119.6314,119.6694,2216.0
2019-04-17 13:40:00,125.84,125.9,125.84,125.87,1100.0,119.6694,119.7265,119.6694,119.6979,1100.0
2019-04-17 13:45:00,125.86,125.86,125.78,125.79,3000.0,119.6884,119.6884,119.6124,119.6219,3000.0
2019-04-17 13:50:00,125.75,125.81,125.75,125.8,4343.0,119.5838,119.6409,119.5838,119.6314,4343.0
2019-04-17 13:55:00,125.78,125.8,125.76,125.76,1100.0,119.6124,119.6314,119.5933,119.5933,1100.0
2019-04-17 14:00:00,125.78,125.83,125.76,125.83,3897.0,119.6124,119.6599,119.5933,119.6599,3897.0
2019-04-17 14:05:00,125.85,125.87,125.81,125.82,1653.0,119.6789,119.6979,119.6409,119.6504,1653.0
2019-04-17 14:10:00,125.81,125.81,125.69,125.69,3800.0,119.6409,119.6409,119.5268,119.5268,3800.0
2019-04-17 14:15:00,125.69,125.78,125.69,125.73,2538.0,119.5268,119.6124,119.5268,119.5648,2538.0
2019-04-17 14:20:00,125.73,125.73,125.6,125.6,900.0,119.5648,119.5648,119.4412,119.4412,900.0
2019-04-17 14:25:00,125.56,125.57,125.49,125.5,6353.0,119.4031,119.4127,119.3366,119.3461,6353.0
2019-04-17 14:30:00,125.53,125.63,125.53,125.62,2756.0,119.3746,119.4697,119.3746,119.4602,2756.0
2019-04-17 14:35:00,125.61,125.63,125.59,125.59,1938.0,119.4507,119.4697,119.4317,119.4317,1938.0
2019-04-17 14:40:00,125.63,125.63,125.49,125.49,1955.0,119.4697,119.4697,119.3366,119.3366,1955.0
2019-04-17 14:45:00,125.49,125.56,125.49,125.52,2609.0,119.3366,119.4031,119.3366,119.3651,2609.0
2019-04-17 14:50:00,125.54,125.69,125.54,125.66,3870.0,119.3841,119.5268,119.3841,119.4982,3870.0
2019-04-17 14:55:00,125.69,125.76,125.66,125.73,2884.0,119.5268,119.5933,119.4982,119.5648,2884.0
2019-04-17 15:00:00,125.76,125.78,125.74,125.75,1595.0,119.5933,119.6124,119.5743,119.5838,1595.0
2019-04-17 15:05:00,125.73,125.73,125.66,125.67,2707.0,119.5648,119.5648,119.4982,119.5078,2707.0
2019-04-17 15:10:00,125.66,125.72,125.66,125.69,3523.0,119.4982,119.5553,119.4982,119.5268,3523.0
2019-04-17 15:15:00,125.71,125.71,125.64,125.66,2317.0,119.5458,119.5458,119.4792,119.4982,2317.0
2019-04-17 15:20:00,125.65,125.65,125.58,125.58,6046.0,119.4887,119.4887,119.4222,119.4222,6046.0
2019-04-17 15:25:00,125.61,125.74,125.61,125.72,3800.0,119.4507,119.5743,119.4507,119.5553,3800.0
2019-04-17 15:30:00,125.73,125.74,125.66,125.67,5869.0,119.5648,119.5743,119.4982,119.5078,5869.0
2019-04-17 15:35:00,125.69,125.69,125.59,125.62,4403.0,119.5268,119.5268,119.4317,119.4602,4403.0
2019-04-17 15:40:00,125.62,125.69,125.61,125.65,7068.0,119.4602,119.5268,119.4507,119.4887,7068.0
2019-04-17 15:45:00,125.64,125.65,125.4,125.43,13017.0,119.4792,119.4887,119.251,119.2795,13017.0
2019-04-17 15:50:00,125.45,125.5,125.41,125.44,14918.0,119.2985,119.3461,119.2605,119.289,14918.0
2019-04-17 15:55:00,125.44,125.57,125.35,125.45,21862.0,119.289,119.4127,119.2034,119.2985,21862.0
2019-04-18 09:30:00,125.39,125.4,125.06,125.27,33993.0,119.2415,119.251,118.9277,119.1274,33993.0
2019-04-18 09:35:00,125.28,125.46,125.06,125.29,28310.0,119.1369,119.3081,118.9277,119.1464,28310.0
2019-04-18 09:40:00,125.31,125.31,125.12,125.15,1700.0,119.1654,119.1654,118.9847,119.0133,1700.0
2019-04-18 09:45:00,125.23,125.76,125.22,125.76,10249.0,119.0893,119.5933,119.0798,119.5933,10249.0
2019-04-18 09:50:00,125.79,125.85,125.68,125.68,7217.0,119.6219,119.6789,119.5173,119.5173,7217.0
2019-04-18 09:55:00,125.71,125.71,125.14,125.48,17724.0,119.5458,119.5458,119.0037,119.3271,17724.0
2019-04-18 10:00:00,125.53,125.53,125.2,125.23,2000.0,119.3746,119.3746,119.0608,119.0893,2000.0
2019-04-18 10:05:00,125.27,125.34,125.25,125.26,1900.0,119.1274,119.1939,119.1084,119.1179,1900.0
2019-04-18 10:10:00,125.26,125.33,125.25,125.3,1700.0,119.1179,119.1844,119.1084,119.1559,1700.0
2019-04-18 10:15:00,125.28,125.41,125.19,125.41,2500.0,119.1369,119.2605,119.0513,119.2605,2500.0
2019-04-18 10:20:00,125.42,125.42,125.2,125.2,1500.0,119.27,119.27,119.0608,119.0608,1500.0
2019-04-18 10:25:00,125.32,125.32,125.21,125.26,1800.0,119.1749,119.1749,119.0703,119.1179,1800.0
2019-04-18 10:30:00,125.27,125.27,125.17,125.2,1500.0,119.1274,119.1274,119.0323,119.0608,1500.0
2019-04-18 10:35:00,125.23,125.32,125.08,125.16,2900.0,119.0893,119.1749,118.9467,119.0228,2900.0
2019-04-18 10:40:00,125.17,125.17,125.03,125.05,1900.0,119.0323,119.0323,118.8991,118.9182,1900.0
2019-04-18 10:45:00,125.04,125.05,124.9,125.01,3931.0,118.9086,118.9182,118.7755,118.8801,3931.0
2019-04-18 10:50:00,125.03,125.03,124.91,124.91,1100.0,118.8991,118.8991,118.785,118.785,1100.0
2019-04-18 10:55:00,124.96,125.12,124.96,125.07,3907.0,118.8326,118.9847,118.8326,118.9372,3907.0
2019-04-18 11:00:00,125.05,125.09,124.97,125.0,3100.0,118.9182,118.9562,118.8421,118.8706,3100.0
2019-04-18 11:05:00,125.0,125.23,124.98,125.23,8853.0,118.8706,119.0893,118.8516,119.0893,8853.0
2019-04-18 11:10:00,125.19,125.2,125.06,125.06,3518.0,119.0513,119.0608,118.9277,118.9277,3518.0
2019-04-18 11:15:00,125.06,125.06,124.94,124.98,2100.0,118.9277,118.9277,118.8136,118.8516,2100.0
2019-04-18 11:20:00,124.97,125.01,124.79,124.81,3001.0,118.8421,118.8801,118.6709,118.6899,3001.0
2019-04-18 11:25:00,124.83,124.88,124.79,124.87,4300.0,118.7089,118.7565,118.6709,118.747,4300.0
2019-04-18 11:30:00,124.9,125.14,124.9,125.1,8850.0,118.7755,119.0037,118.7755,118.9657,8850.0
2019-04-18 11:35:00,125.1,125.36,125.08,125.36,11200.0,118.9657,119.213,118.9467,119.213,11200.0
2019-04-18 11:40:00,125.32,125.61,125.3,125.6,2375.0,119.1749,119.4507,119.1559,119.4412,2375.0
2019-04-18 11:45:00,125.58,125.61,125.5,125.61,2400.0,119.4222,119.4507,119.3461,119.4507,2400.0
2019-04-18 11:50:00,125.59,125.75,125.52,125.73,5810.0,119.4317,119.5838,119.3651,119.5648,5810.0
2019-04-18 11:55:00,125.79,125.85,125.68,125.7,2320.0,119.6219,119.6789,119.5173,119.5363,2320.0
2019-04-18 12:00:00,125.66,125.75,125.66,125.75,1515.0,119.4982,119.5838,119.4982,119.5838,1515.0
2019-04-18 12:05:00,125.82,125.82,125.71,125.76,2310.0,119.6504,119.6504,119.5458,119.5933,2310.0
2019-04-18 12:10:00,125.83,125.89,125.82,125.89,1400.0,119.6599,119.717,119.6504,119.717,1400.0
2019-04-18 12:15:00,125.9,126.06,125.9,126.06,1200.0,119.7265,119.8786,119.7265,119.8786,1200.0
2019-04-18 12:20:00,126.02,126.02,125.77,125.88,3571.0,119.8406,119.8406,119.6029,119.7075,3571.0
2019-04-18 12:25:00,125.83,125.87,125.82,125.86,1100.0,119.6599,119.6979,119.6504,119.6884,1100.0
2019-04-18 12:30:00,125.88,125.94,125.84,125.91,1269.0,119.7075,119.7645,119.6694,119.736,1269.0
2019-04-18 12:35:00,125.87,125.95,125.86,125.9,1220.0,119.6979,119.774,119.6884,119.7265,1220.0
2019-04-18 12:40:00,125.86,125.97,125.85,125.97,1900.0,119.6884,119.793,119.6789,119.793,1900.0
2019-04-18 12:45:00,125.99,125.99,125.94,125.98,2733.0,119.8121,119.8121,119.7645,119.8026,2733.0
2019-04-18 12:50:00,125.94,125.95,125.89,125.95,3300.0,119.7645,119.774,119.717,119.774,3300.0
2019-04-18 12:55:00,125.9,125.9,125.79,125.79,1000.0,119.7265,119.7265,119.6219,119.6219,1000.0
2019-04-18 13:00:00,125.82,125.82,125.76,125.76,739.0,119.6504,119.6504,119.5933,119.5933,739.0
2019-04-18 13:05:00,125.71,125.73,125.63,125.63,3591.0,119.5458,119.5648,119.4697,119.4697,3591.0
2019-04-18 13:10:00,125.63,125.72,125.63,125.67,2500.0,119.4697,119.5553,119.4697,119.5078,2500.0
2019-04-18 13:15:00,125.67,125.73,125.63,125.73,1976.0,119.5078,119.5648,119.4697,119.5648,1976.0
2019-04-18 13:20:00,125.73,125.78,125.73,125.73,2100.0,119.5648,119.6124,119.5648,119.5648,2100.0
2019-04-18 13:25:00,125.73,125.73,125.7,125.73,1100.0,119.5648,119.5648,119.5363,119.5648,1100.0
2019-04-18 13:30:00,125.73,125.88,125.72,125.88,2000.0,119.5648,119.7075,119.5553,119.7075,2000.0
2019-04-18 13:35:00,125.84,125.87,125.77,125.77,3200.0,119.6694,119.6979,119.6029,119.6029,3200.0
2019-04-18 13:40:00,125.8,125.81,125.71,125.71,1986.0,119.6314,119.6409,119.5458,119.5458,1986.0
2019-04-18 13:45:00,125.74,125.76,125.73,125.75,600.0,119.5743,119.5933,119.5648,119.5838,600.0
2019-04-18 13:50:00,125.77,125.79,125.73,125.76,2753.0,119.6029,119.6219,119.5648,119.5933,2753.0
2019-04-18 13:55:00,125.76,125.76,125.69,125.69,2200.0,119.5933,119.5933,119.5268,119.5268,2200.0
2019-04-18 14:00:00,125.62,125.71,125.6,125.6,24231.0,119.4602,119.5458,119.4412,119.4412,24231.0
2019-04-18 14:05:00,125.59,125.59,125.48,125.58,4309.0,119.4317,119.4317,119.3271,119.4222,4309.0
2019-04-18 14:10:00,125.6,125.6,125.52,125.53,1600.0,119.4412,119.4412,119.3651,119.3746,1600.0
2019-04-18 14:15:00,125.55,125.55,125.5,125.5,2177.0,119.3936,119.3936,119.3461,119.3461,2177.0
2019-04-18 14:20:00,125.52,125.63,125.49,125.63,2485.0,119.3651,119.4697,119.3366,119.4697,2485.0
2019-04-18 14:25:00,125.62,125.7,125.59,125.66,4600.0,119.4602,119.5363,119.4317,119.4982,4600.0
2019-04-18 14:30:00,125.68,125.78,125.65,125.76,4993.0,119.5173,119.6124,119.4887,119.5933,4993.0
2019-04-18 14:35:00,125.77,125.79,125.72,125.73,3200.0,119.6029,119.6219,119.5553,119.5648,3200.0
2019-04-18 14:40:00,125.74,125.84,125.74,125.84,2700.0,119.5743,119.6694,119.5743,119.6694,2700.0
2019-04-18 14:45:00,125.82,125.95,125.82,125.92,2500.0,119.6504,119.774,119.6504,119.7455,2500.0
2019-04-18 14:50:00,125.91,125.94,125.9,125.91,1500.0,119.736,119.7645,119.7265,119.736,1500.0
2019-04-18 14:55:00,125.91,126.01,125.9,125.95,4707.0,119.736,119.8311,119.7265,119.774,4707.0
2019-04-18 15:00:00,125.99,126.01,125.97,125.98,2001.0,119.8121,119.8311,119.793,119.8026,2001.0
2019-04-18 15:05:00,125.95,125.96,125.84,125.85,2300.0,119.774,119.7835,119.6694,119.6789,2300.0
2019-04-18 15:10:00,125.85,125.88,125.82,125.85,4495.0,119.6789,119.7075,119.6504,119.6789,4495.0
2019-04-18 15:15:00,125.81,125.81,125.75,125.75,1200.0,119.6409,119.6409,119.5838,119.5838,1200.0
2019-04-18 15:20:00,125.77,125.91,125.77,125.87,2664.0,119.6029,119.736,119.6029,119.6979,2664.0
2019-04-18 15:25:00,125.87,125.87,125.74,125.74,2808.0,119.6979,119.6979,119.5743,119.5743,2808.0
2019-04-18 15:30:00,125.7,125.7,125.61,125.62,3300.0,119.5363,119.5363,119.4507,119.4602,3300.0
2019-04-18 15:35:00,125.6,125.62,125.48,125.55,3790.0,119.4412,119.4602,119.3271,119.3936,3790.0
2019-04-18 15:40:00,125.55,125.56,125.5,125.54,7575.0,119.3936,119.4031,119.3461,119.3841,7575.0
2019-04-18 15:45:00,125.55,125.68,125.55,125.63,7085.0,119.3936,119.5173,119.3936,119.4697,7085.0
2019-04-18 15:50:00,125.64,125.64,125.51,125.61,12700.0,119.4792,119.4792,119.3556,119.4507,12700.0
2019-04-18 15:55:00,125.6,125.83,125.59,125.78,40392.0,119.4412,119.6599,119.4317,119.6124,40392.0
2019-04-22 09:30:00,125.35,125.35,124.69,124.73,9592.0,119.2034,119.2034,118.5758,118.6138,9592.0
2019-04-22 09:35:00,124.88,125.1,124.64,125.05,41208.0,118.7565,118.9657,118.5283,118.9182,41208.0
2019-04-22 09:40:00,125.01,125.09,124.76,124.76,40922.0,118.8801,118.9562,118.6424,118.6424,40922.0
2019-04-22 09:45:00,124.72,125.0,124.6,124.98,16183.0,118.6043,118.8706,118.4902,118.8516,16183.0
2019-04-22 09:50:00,124.98,124.99,124.59,124.64,27937.0,118.8516,118.8611,118.4807,118.5283,27937.0
2019-04-22 09:55:00,124.58,124.66,124.39,124.48,12562.0,118.4712,118.5473,118.2905,118.3761,12562.0
2019-04-22 10:00:00,124.48,125.19,124.48,125.19,19650.0,118.3761,119.0513,118.3761,119.0513,19650.0
2019-04-22 10:05:00,125.26,125.35,124.61,124.75,8168.0,119.1179,119.2034,118.4997,118.6329,8168.0
2019-04-22 10:10:00,124.74,124.8,124.56,124.56,2100.0,118.6234,118.6804,118.4522,118.4522,2100.0
2019-04-22 10:15:00,124.59,124.71,124.57,124.71,2800.0,118.4807,118.5948,118.4617,118.5948,2800.0
2019-04-22 10:20:00,124.77,124.91,124.68,124.76,2500.0,118.6519,118.785,118.5663,118.6424,2500.0
2019-04-22 10:25:00,124.76,124.82,124.68,124.77,5500.0,118.6424,118.6994,118.5663,118.6519,5500.0
2019-04-22 10:30:00,124.78,124.82,124.69,124.75,3800.0,118.6614,118.6994,118.5758,118.6329,3800.0
2019-04-22 10:35:00,124.75,124.84,124.69,124.7,9508.0,118.6329,118.7185,118.5758,118.5853,9508.0
2019-04-22 10:40:00,124.7,124.8,124.67,124.75,6166.0,118.5853,118.6804,118.5568,118.6329,6166.0
2019-04-22 10:45:00,124.64,124.8,124.64,124.79,4919.0,118.5283,118.6804,118.5283,118.6709,4919.0
2019-04-22 10:50:00,124.82,124.83,124.72,124.78,7223.0,118.6994,118.7089,118.6043,118.6614,7223.0
2019-04-22 10:55:00,124.79,124.87,124.78,124.81,7284.0,118.6709,118.747,118.6614,118.6899,7284.0
2019-04-22 11:00:00,124.79,124.8,124.74,124.78,9529.0,118.6709,118.6804,118.6234,118.6614,9529.0
2019-04-22 11:05:00,124.78,124.78,124.73,124.75,2800.0,118.6614,118.6614,118.6138,118.6329,2800.0
2019-04-22 11:10:00,124.71,124.72,124.59,124.67,7500.0,118.5948,118.6043,118.4807,118.5568,7500.0
2019-04-22 11:15:00,124.61,124.85,124.61,124.75,14827.0,118.4997,118.728,118.4997,118.6329,14827.0
2019-04-22 11:20:00,124.78,124.83,124.72,124.75,6641.0,118.6614,118.7089,118.6043,118.6329,6641.0
2019-04-22 11:25:00,124.75,124.77,124.69,124.75,4438.0,118.6329,118.6519,118.5758,118.6329,4438.0
2019-04-22 11:30:00,124.75,124.79,124.69,124.75,8055.0,118.6329,118.6709,118.5758,118.6329,8055.0
2019-04-22 11:35:00,124.75,124.77,124.73,124.76,2900.0,118.6329,118.6519,118.6138,118.6424,2900.0
2019-04-22 11:40:00,124.77,124.82,124.75,124.75,10249.0,118.6519,118.6994,118.6329,118.6329,10249.0
2019-04-22 11:45:00,124.77,124.77,124.69,124.73,1140.0,118.6519,118.6519,118.5758,118.6138,1140.0
2019-04-22 11:50:00,124.73,124.76,124.72,124.76,1500.0,118.6138,118.6424,118.6043,118.6424,1500.0
2019-04-22 11:55:00,124.77,124.78,124.71,124.71,3100.0,118.6519,118.6614,118.5948,118.5948,3100.0
2019-04-22 12:00:00,124.68,124.68,124.66,124.67,1000.0,118.5663,118.5663,118.5473,118.5568,1000.0
2019-04-22 12:05:00,124.69,124.75,124.67,124.71,800.0,118.5758,118.6329,118.5568,118.5948,800.0
2019-04-22 12:10:00,124.71,124.73,124.67,124.69,800.0,118.5948,118.6138,118.5568,118.5758,800.0
2019-04-22 12:15:00,124.71,124.73,124.68,124.7,1100.0,118.5948,118.6138,118.5663,118.5853,1100.0
2019-04-22 12:20:00,124.66,124.66,124.62,124.64,2100.0,118.5473,118.5473,118.5092,118.5283,2100.0
2019-04-22 12:25:00,124.64,124.67,124.54,124.62,12507.0,118.5283,118.5568,118.4332,118.5092,12507.0
2019-04-22 12:30:00,124.62,124.62,124.54,124.55,3200.0,118.5092,118.5092,118.4332,118.4427,3200.0
2019-04-22 12:35:00,124.53,124.55,124.46,124.46,4069.0,118.4237,118.4427,118.3571,118.3571,4069.0
2019-04-22 12:40:00,124.46,124.55,124.46,124.54,2105.0,118.3571,118.4427,118.3571,118.4332,2105.0
2019-04-22 12:45:00,124.56,124.56,124.53,124.53,502.0,118.4522,118.4522,118.4237,118.4237,502.0
2019-04-22 12:50:00,124.53,124.53,124.47,124.5,1887.0,118.4237,118.4237,118.3666,118.3951,1887.0
2019-04-22 12:55:00,124.54,124.62,124.54,124.6,18966.0,118.4332,118.5092,118.4332,118.4902,18966.0
2019-04-22 13:00:00,124.55,124.59,124.47,124.47,4900.0,118.4427,118.4807,118.3666,118.3666,4900.0
2019-04-22 13:05:00,124.49,124.51,124.36,124.38,3439.0,118.3856,118.4046,118.262,118.281,3439.0
2019-04-22 13:10:00,124.36,124.38,124.32,124.35,1800.0,118.262,118.281,118.224,118.2525,1800.0
2019-04-22 13:15:00,124.32,124.43,124.32,124.43,2663.0,118.224,118.3286,118.224,118.3286,2663.0
2019-04-22 13:20:00,124.48,124.51,124.46,124.51,1000.0,118.3761,118.4046,118.3571,118.4046,1000.0
2019-04-22 13:25:00,124.51,124.55,124.48,124.54,3102.0,118.4046,118.4427,118.3761,118.4332,3102.0
2019-04-22 13:30:00,124.57,124.64,124.56,124.56,24364.0,118.4617,118.5283,118.4522,118.4522,24364.0
2019-04-22 13:35:00,124.6,124.61,124.58,124.59,1300.0,118.4902,118.4997,118.4712,118.4807,1300.0
2019-04-22 13:40:00,124.58,124.62,124.58,124.58,3437.0,118.4712,118.5092,118.4712,118.4712,3437.0
2019-04-22 13:45:00,124.6,124.62,124.56,124.56,19800.0,118.4902,118.5092,118.4522,118.4522,19800.0
2019-04-22 13:50:00,124.57,125.0,124.49,124.96,24513.0,118.4617,118.8706,118.3856,118.8326,24513.0
2019-04-22 13:55:00,124.97,125.19,124.95,125.19,3380.0,118.8421,119.0513,118.8231,119.0513,3380.0
2019-04-22 14:00:00,125.15,125.15,125.02,125.13,2733.0,119.0133,119.0133,118.8896,118.9942,2733.0
2019-04-22 14:05:00,125.11,125.27,125.09,125.27,7258.0,118.9752,119.1274,118.9562,119.1274,7258.0
2019-04-22 14:10:00,125.27,125.27,125.13,125.16,6031.0,119.1274,119.1274,118.9942,119.0228,6031.0
2019-04-22 14:15:00,125.15,125.17,125.08,125.1,20366.0,119.0133,119.0323,118.9467,118.9657,20366.0
2019-04-22 14:20:00,125.06,125.16,124.93,125.03,8035.0,118.9277,119.0228,118.804,118.8991,8035.0
2019-04-22 14:25:00,125.03,125.05,124.94,124.94,7910.0,118.8991,118.9182,118.8136,118.8136,7910.0
2019-04-22 14:30:00,124.9,124.9,124.81,124.81,2750.0,118.7755,118.7755,118.6899,118.6899,2750.0
2019-04-22 14:35:00,124.78,124.82,124.72,124.73,3000.0,118.6614,118.6994,118.6043,118.6138,3000.0
2019-04-22 14:40:00,124.73,124.83,124.73,124.82,4380.0,118.6138,118.7089,118.6138,118.6994,4380.0
2019-04-22 14:45:00,124.83,124.85,124.8,124.82,1500.0,118.7089,118.728,118.6804,118.6994,1500.0
2019-04-22 14:50:00,124.82,124.83,124.71,124.72,4532.0,118.6994,118.7089,118.5948,118.6043,4532.0
2019-04-22 14:55:00,124.77,124.79,124.74,124.75,5516.0,118.6519,118.6709,118.6234,118.6329,5516.0
2019-04-22 15:00:00,124.74,124.75,124.67,124.67,2400.0,118.6234,118.6329,118.5568,118.5568,2400.0
2019-04-22 15:05:00,124.64,124.64,124.62,124.63,3838.0,118.5283,118.5283,118.5092,118.5188,3838.0
2019-04-22 15:10:00,124.67,124.68,124.65,124.65,3499.0,118.5568,118.5663,118.5378,118.5378,3499.0
2019-04-22 15:15:00,124.67,124.71,124.65,124.71,8468.0,118.5568,118.5948,118.5378,118.5948,8468.0
2019-04-22 15:20:00,124.72,124.72,124.6,124.61,5282.0,118.6043,118.6043,118.4902,118.4997,5282.0
2019-04-22 15:25:00,124.63,124.63,124.56,124.56,7325.0,118.5188,118.5188,118.4522,118.4522,7325.0
2019-04-22 15:30:00,124.58,124.58,124.54,124.55,5535.0,118.4712,118.4712,118.4332,118.4427,5535.0
2019-04-22 15:35:00,124.56,124.6,124.55,124.6,6107.0,118.4522,118.4902,118.4427,118.4902,6107.0
2019-04-22 15:40:00,124.59,124.61,124.58,124.61,3359.0,118.4807,118.4997,118.4712,118.4997,3359.0
2019-04-22 15:45:00,124.61,124.84,124.6,124.84,14103.0,118.4997,118.7185,118.4902,118.7185,14103.0
2019-04-22 15:50:00,124.86,124.94,124.85,124.93,14889.0,118.7375,118.8136,118.728,118.804,14889.0
2019-04-22 15:55:00,124.92,124.92,124.76,124.81,26139.0,118.7945,118.7945,118.6424,118.6899,26139.0
2019-04-23 09:30:00,124.82,124.82,124.24,124.24,7746.0,118.6994,118.6994,118.1479,118.1479,7746.0
2019-04-23 09:35:00,124.47,124.62,124.36,124.45,4700.0,118.3666,118.5092,118.262,118.3476,4700.0
2019-04-23 09:40:00,124.49,124.68,124.41,124.61,3300.0,118.3856,118.5663,118.3095,118.4997,3300.0
2019-04-23 09:45:00,124.62,124.62,124.01,124.18,10780.0,118.5092,118.5092,117.9292,118.0908,10780.0
2019-04-23 09:50:00,124.1,124.24,123.84,124.01,4945.0,118.0147,118.1479,117.7675,117.9292,4945.0
2019-04-23 09:55:00,124.01,124.01,123.72,123.86,14746.0,117.9292,117.9292,117.6534,117.7865,14746.0
2019-04-23 10:00:00,123.9,123.97,123.76,123.84,65370.0,117.8245,117.8911,117.6914,117.7675,65370.0
2019-04-23 10:05:00,123.89,124.01,123.75,123.95,10415.0,117.815,117.9292,117.6819,117.8721,10415.0
2019-04-23 10:10:00,123.97,124.6,123.92,124.6,19155.0,117.8911,118.4902,117.8436,118.4902,19155.0
2019-04-23 10:15:00,124.57,124.64,124.4,124.48,3879.0,118.4617,118.5283,118.3,118.3761,3879.0
2019-04-23 10:20:00,124.44,124.48,124.29,124.3,3200.0,118.3381,118.3761,118.1954,118.2049,3200.0
2019-04-23 10:25:00,124.23,124.55,124.22,124.5,8649.0,118.1384,118.4427,118.1289,118.3951,8649.0
2019-04-23 10:30:00,124.46,124.56,124.46,124.51,1100.0,118.3571,118.4522,118.3571,118.4046,1100.0
2019-04-23 10:35:00,124.54,124.63,124.46,124.46,3921.0,118.4332,118.5188,118.3571,118.3571,3921.0
2019-04-23 10:40:00,124.44,124.61,124.41,124.61,1919.0,118.3381,118.4997,118.3095,118.4997,1919.0
2019-04-23 10:45:00,124.61,124.61,124.47,124.47,935.0,118.4997,118.4997,118.3666,118.3666,935.0
2019-04-23 10:50:00,124.54,124.61,124.48,124.48,2500.0,118.4332,118.4997,118.3761,118.3761,2500.0
2019-04-23 10:55:00,124.51,124.59,124.5,124.58,2810.0,118.4046,118.4807,118.3951,118.4712,2810.0
2019-04-23 11:00:00,124.59,124.66,124.45,124.46,8830.0,118.4807,118.5473,118.3476,118.3571,8830.0
2019-04-23 11:05:00,124.48,124.6,124.48,124.6,2322.0,118.3761,118.4902,118.3761,118.4902,2322.0
2019-04-23 11:10:00,124.62,124.73,124.54,124.73,4000.0,118.5092,118.6138,118.4332,118.6138,4000.0
2019-04-23 11:15:00,124.74,124.81,124.72,124.73,99300.0,118.6234,118.6899,118.6043,118.6138,99300.0
2019-04-23 11:20:00,124.72,124.95,124.7,124.95,7700.0,118.6043,118.8231,118.5853,118.8231,7700.0
2019-04-23 11:25:00,124.92,125.01,124.82,124.95,7498.0,118.7945,118.8801,118.6994,118.8231,7498.0
2019-04-23 11:30:00,124.92,125.03,124.87,124.94,6216.0,118.7945,118.8991,118.747,118.8136,6216.0
2019-04-23 11:35:00,124.95,125.11,124.87,125.08,7997.0,118.8231,118.9752,118.747,118.9467,7997.0
2019-04-23 11:40:00,125.09,125.24,125.0,125.2,6332.0,118.9562,119.0988,118.8706,119.0608,6332.0
2019-04-23 11:45:00,125.16,125.27,125.13,125.27,8200.0,119.0228,119.1274,118.9942,119.1274,8200.0
2019-04-23 11:50:00,125.26,125.37,125.25,125.36,10429.0,119.1179,119.2225,119.1084,119.213,10429.0
2019-04-23 11:55:00,125.34,125.44,125.25,125.3,13091.0,119.1939,119.289,119.1084,119.1559,13091.0
2019-04-23 12:00:00,125.3,125.45,125.19,125.38,7937.0,119.1559,119.2985,119.0513,119.232,7937.0
2019-04-23 12:05:00,125.42,125.51,125.38,125.44,7689.0,119.27,119.3556,119.232,119.289,7689.0
2019-04-23 12:10:00,125.48,125.54,125.47,125.5,7054.0,119.3271,119.3841,119.3176,119.3461,7054.0
2019-04-23 12:15:00,125.51,125.59,125.5,125.59,7300.0,119.3556,119.4317,119.3461,119.4317,7300.0
2019-04-23 12:20:00,125.63,125.68,125.62,125.63,2018.0,119.4697,119.5173,119.4602,119.4697,2018.0
2019-04-23 12:25:00,125.63,125.8,125.63,125.69,3200.0,119.4697,119.6314,119.4697,119.5268,3200.0
2019-04-23 12:30:00,125.69,125.81,125.68,125.68,2933.0,119.5268,119.6409,119.5173,119.5173,2933.0
2019-04-23 12:35:00,125.67,125.76,125.64,125.66,3200.0,119.5078,119.5933,119.4792,119.4982,3200.0
2019-04-23 12:40:00,125.63,125.63,125.52,125.56,3206.0,119.4697,119.4697,119.3651,119.4031,3206.0
2019-04-23 12:45:00,125.55,125.55,125.51,125.55,600.0,119.3936,119.3936,119.3556,119.3936,600.0
2019-04-23 12:50:00,125.5,125.6,125.46,125.56,2400.0,119.3461,119.4412,119.3081,119.4031,2400.0
2019-04-23 12:55:00,125.53,125.53,125.47,125.49,1850.0,119.3746,119.3746,119.3176,119.3366,1850.0
2019-04-23 13:00:00,125.53,125.57,125.52,125.57,2300.0,119.3746,119.4127,119.3651,119.4127,2300.0
2019-04-23 13:05:00,125.55,125.55,125.44,125.46,2600.0,119.3936,119.3936,119.289,119.3081,2600.0
2019-04-23 13:10:00,125.53,125.54,125.5,125.52,900.0,119.3746,119.3841,119.3461,119.3651,900.0
2019-04-23 13:15:00,125.5,125.6,125.48,125.57,2636.0,119.3461,119.4412,119.3271,119.4127,2636.0
2019-04-23 13:20:00,125.6,125.71,125.6,125.6,4796.0,119.4412,119.5458,119.4412,119.4412,4796.0
2019-04-23 13:25:00,125.58,125.58,125.51,125.56,1000.0,119.4222,119.4222,119.3556,119.4031,1000.0
2019-04-23 13:30:00,125.59,125.63,125.53,125.53,1858.0,119.4317,119.4697,119.3746,119.3746,1858.0
2019-04-23 13:35:00,125.47,125.55,125.46,125.52,1984.0,119.3176,119.3936,119.3081,119.3651,1984.0
2019-04-23 13:40:00,125.51,125.6,125.51,125.6,805.0,119.3556,119.4412,119.3556,119.4412,805.0
2019-04-23 13:45:00,125.6,125.62,125.54,125.54,1900.0,119.4412,119.4602,119.3841,119.3841,1900.0
2019-04-23 13:50:00,125.57,125.69,125.54,125.66,6545.0,119.4127,119.5268,119.3841,119.4982,6545.0
2019-04-23 13:55:00,125.66,125.74,125.66,125.72,2173.0,119.4982,119.5743,119.4982,119.5553,2173.0
2019-04-23 14:00:00,125.74,125.74,125.58,125.67,4871.0,119.5743,119.5743,119.4222,119.5078,4871.0
2019-04-23 14:05:00,125.69,125.69,125.61,125.62,1187.0,119.5268,119.5268,119.4507,119.4602,1187.0
2019-04-23 14:10:00,125.64,125.67,125.6,125.67,2074.0,119.4792,119.5078,119.4412,119.5078,2074.0
2019-04-23 14:15:00,125.66,125.66,125.59,125.59,3900.0,119.4982,119.4982,119.4317,119.4317,3900.0
2019-04-23 14:20:00,125.61,125.62,125.5,125.52,3549.0,119.4507,119.4602,119.3461,119.3651,3549.0
2019-04-23 14:25:00,125.51,125.54,125.47,125.47,1303.0,119.3556,119.3841,119.3176,119.3176,1303.0
2019-04-23 14:30:00,125.45,125.54,125.39,125.39,4308.0,119.2985,119.3841,119.2415,119.2415,4308.0
2019-04-23 14:35:00,125.38,125.38,125.24,125.28,2407.0,119.232,119.232,119.0988,119.1369,2407.0
2019-04-23 14:40:00,125.31,125.46,125.28,125.44,3217.0,119.1654,119.3081,119.1369,119.289,3217.0
2019-04-23 14:45:00,125.42,125.43,125.28,125.39,5341.0,119.27,119.2795,119.1369,119.2415,5341.0
2019-04-23 14:50:00,125.38,125.38,125.23,125.37,3949.0,119.232,119.232,119.0893,119.2225,3949.0
2019-04-23 14:55:00,125.39,125.39,125.2,125.25,7065.0,119.2415,119.2415,119.0608,119.1084,7065.0
2019-04-23 15:00:00,125.2,125.28,125.1,125.28,8732.0,119.0608,119.1369,118.9657,119.1369,8732.0
2019-04-23 15:05:00,125.29,125.33,125.29,125.31,700.0,119.1464,119.1844,119.1464,119.1654,700.0
2019-04-23 15:10:00,125.33,125.33,125.23,125.26,6233.0,119.1844,119.1844,119.0893,119.1179,6233.0
2019-04-23 15:15:00,125.27,125.31,125.23,125.28,7923.0,119.1274,119.1654,119.0893,119.1369,7923.0
2019-04-23 15:20:00,125.29,125.29,125.18,125.19,3349.0,119.1464,119.1464,119.0418,119.0513,3349.0
2019-04-23 15:25:00,125.17,125.22,125.15,125.18,7933.0,119.0323,119.0798,119.0133,119.0418,7933.0
2019-04-23 15:30:00,125.19,125.29,125.18,125.24,6624.0,119.0513,119.1464,119.0418,119.0988,6624.0
2019-04-23 15:35:00,125.22,125.24,125.12,125.12,6705.0,119.0798,119.0988,118.9847,118.9847,6705.0
2019-04-23 15:40:00,125.13,125.13,125.07,125.12,7627.0,118.9942,118.9942,118.9372,118.9847,7627.0
2019-04-23 15:45:00,125.11,125.18,125.05,125.09,9400.0,118.9752,119.0418,118.9182,118.9562,9400.0
2019-04-23 15:50:00,125.11,125.17,125.04,125.1,27681.0,118.9752,119.0323,118.9086,118.9657,27681.0
2019-04-23 15:55:00,125.1,125.31,125.08,125.13,51503.0,118.9657,119.1654,118.9467,118.9942,51503.0
2019-04-24 09:30:00,125.66,125.77,125.15,125.48,11314.0,119.4982,119.6029,119.0133,119.3271,11314.0
2019-04-24 09:35:00,125.51,126.02,125.43,126.02,8413.0,119.3556,119.8406,119.2795,119.8406,8413.0
2019-04-24 09:40:00,126.14,126.73,126.11,126.64,8715.0,119.9547,120.5158,119.9262,120.4302,8715.0
2019-04-24 09:45:00,126.62,126.62,126.31,126.41,5924.0,120.4112,120.4112,120.1164,120.2115,5924.0
2019-04-24 09:50:00,126.25,126.25,125.79,125.79,4073.0,120.0593,120.0593,119.6219,119.6219,4073.0
2019-04-24 09:55:00,125.77,125.94,125.77,125.83,700.0,119.6029,119.7645,119.6029,119.6599,700.0
2019-04-24 10:00:00,125.72,125.83,125.62,125.63,10762.0,119.5553,119.6599,119.4602,119.4697,10762.0
2019-04-24 10:05:00,125.58,125.75,125.57,125.61,800.0,119.4222,119.5838,119.4127,119.4507,800.0
2019-04-24 10:10:00,125.61,125.61,125.6,125.61,100.0,119.4507,119.4507,119.4412,119.4507,100.0
2019-04-24 10:15:00,125.68,125.68,125.3,125.39,11456.0,119.5173,119.5173,119.1559,119.2415,11456.0
2019-04-24 10:20:00,125.37,125.73,125.36,125.72,1436.0,119.2225,119.5648,119.213,119.5553,1436.0
2019-04-24 10:25:00,125.75,125.84,125.6,125.6,1500.0,119.5838,119.6694,119.4412,119.4412,1500.0
2019-04-24 10:30:00,125.54,125.84,125.54,125.76,5903.0,119.3841,119.6694,119.3841,119.5933,5903.0
2019-04-24 10:35:00,125.78,125.78,125.73,125.74,600.0,119.6124,119.6124,119.5648,119.5743,600.0
2019-04-24 10:40:00,125.71,125.71,125.66,125.69,400.0,119.5458,119.5458,119.4982,119.5268,400.0
2019-04-24 10:45:00,125.7,125.77,125.7,125.72,2200.0,119.5363,119.6029,119.5363,119.5553,2200.0
2019-04-24 10:50:00,125.66,125.72,125.63,125.72,700.0,119.4982,119.5553,119.4697,119.5553,700.0
2019-04-24 10:55:00,125.74,125.77,125.69,125.77,1300.0,119.5743,119.6029,119.5268,119.6029,1300.0
2019-04-24 11:00:00,125.77,125.79,125.71,125.79,1789.0,119.6029,119.6219,119.5458,119.6219,1789.0
2019-04-24 11:05:00,125.78,125.82,125.7,125.7,3646.0,119.6124,119.6504,119.5363,119.5363,3646.0
2019-04-24 11:10:00,125.76,125.76,125.65,125.72,1100.0,119.5933,119.5933,119.4887,119.5553,1100.0
2019-04-24 11:15:00,125.66,125.66,125.56,125.57,1050.0,119.4982,119.4982,119.4031,119.4127,1050.0
2019-04-24 11:20:00,125.61,125.61,125.54,125.59,1300.0,119.4507,119.4507,119.3841,119.4317,1300.0
2019-04-24 11:25:00,125.53,125.54,125.46,125.5,1400.0,119.3746,119.3841,119.3081,119.3461,1400.0
2019-04-24 11:30:00,125.52,125.55,125.41,125.42,1700.0,119.3651,119.3936,119.2605,119.27,1700.0
2019-04-24 11:35:00,125.4,125.4,125.34,125.34,1299.0,119.251,119.251,119.1939,119.1939,1299.0
2019-04-24 11:40:00,125.39,125.39,125.22,125.22,1170.0,119.2415,119.2415,119.0798,119.0798,1170.0
2019-04-24 11:45:00,125.17,125.2,125.05,125.05,700.0,119.0323,119.0608,118.9182,118.9182,700.0
2019-04-24 11:50:00,125.03,125.07,124.89,124.94,1717.0,118.8991,118.9372,118.766,118.8136,1717.0
2019-04-24 11:55:00,124.97,125.1,124.97,125.1,904.0,118.8421,118.9657,118.8421,118.9657,904.0
2019-04-24 12:00:00,125.16,125.17,125.08,125.16,2720.0,119.0228,119.0323,118.9467,119.0228,2720.0
2019-04-24 12:05:00,125.1,125.11,125.02,125.08,2600.0,118.9657,118.9752,118.8896,118.9467,2600.0
2019-04-24 12:10:00,125.09,125.12,125.07,125.11,1000.0,118.9562,118.9847,118.9372,118.9752,1000.0
2019-04-24 12:15:00,125.11,125.14,125.09,125.12,713.0,118.9752,119.0037,118.9562,118.9847,713.0
2019-04-24 12:20:00,125.13,125.2,125.1,125.2,2736.0,118.9942,119.0608,118.9657,119.0608,2736.0
2019-04-24 12:25:00,125.24,125.27,125.19,125.24,4295.0,119.0988,119.1274,119.0513,119.0988,4295.0
2019-04-24 12:30:00,125.27,125.41,125.27,125.41,1561.0,119.1274,119.2605,119.1274,119.2605,1561.0
2019-04-24 12:35:00,125.35,125.5,125.35,125.5,1000.0,119.2034,119.3461,119.2034,119.3461,1000.0
2019-04-24 12:40:00,125.53,125.53,125.45,125.45,400.0,119.3746,119.3746,119.2985,119.2985,400.0
2019-04-24 12:45:00,125.44,125.44,125.34,125.36,2252.0,119.289,119.289,119.1939,119.213,2252.0
2019-04-24 12:50:00,125.35,125.38,125.32,125.36,1200.0,119.2034,119.232,119.1749,119.213,1200.0
2019-04-24 12:55:00,125.33,125.33,125.23,125.23,1391.0,119.1844,119.1844,119.0893,119.0893,1391.0
2019-04-24 13:00:00,125.23,125.3,125.22,125.25,1800.0,119.0893,119.1559,119.0798,119.1084,1800.0
2019-04-24 13:05:00,125.3,125.31,125.25,125.31,600.0,119.1559,119.1654,119.1084,119.1654,600.0
2019-04-24 13:10:00,125.27,125.27,125.19,125.19,1301.0,119.1274,119.1274,119.0513,119.0513,1301.0
2019-04-24 13:15:00,125.19,125.34,125.19,125.34,1700.0,119.0513,119.1939,119.0513,119.1939,1700.0
2019-04-24 13:20:00,125.38,125.46,125.35,125.46,1400.0,119.232,119.3081,119.2034,119.3081,1400.0
2019-04-24 13:25:00,125.5,125.5,125.45,125.45,800.0,119.3461,119.3461,119.2985,119.2985,800.0
2019-04-24 13:30:00,125.46,125.47,125.46,125.46,700.0,119.3081,119.3176,119.3081,119.3081,700.0
2019-04-24 13:35:00,125.43,125.44,125.36,125.4,4500.0,119.2795,119.289,119.213,119.251,4500.0
2019-04-24 13:40:00,125.41,125.43,125.3,125.43,11843.0,119.2605,119.2795,119.1559,119.2795,11843.0
2019-04-24 13:45:00,125.46,125.54,125.44,125.48,3000.0,119.3081,119.3841,119.289,119.3271,3000.0
2019-04-24 13:50:00,125.49,125.5,125.42,125.44,3250.0,119.3366,119.3461,119.27,119.289,3250.0
2019-04-24 13:55:00,125.43,125.43,125.26,125.27,3917.0,119.2795,119.2795,119.1179,119.1274,3917.0
2019-04-24 14:00:00,125.24,125.37,125.24,125.33,2640.0,119.0988,119.2225,119.0988,119.1844,2640.0
2019-04-24 14:05:00,125.33,125.37,125.26,125.34,1646.0,119.1844,119.2225,119.1179,119.1939,1646.0
2019-04-24 14:10:00,125.38,125.38,125.26,125.33,3305.0,119.232,119.232,119.1179,119.1844,3305.0
2019-04-24 14:15:00,125.3,125.37,125.27,125.36,1418.0,119.1559,119.2225,119.1274,119.213,1418.0
2019-04-24 14:20:00,125.38,125.43,125.35,125.35,3900.0,119.232,119.2795,119.2034,119.2034,3900.0
2019-04-24 14:25:00,125.35,125.43,125.35,125.39,2130.0,119.2034,119.2795,119.2034,119.2415,2130.0
2019-04-24 14:30:00,125.42,125.44,125.36,125.4,4104.0,119.27,119.289,119.213,119.251,4104.0
2019-04-24 14:35:00,125.36,125.4,125.31,125.4,3502.0,119.213,119.251,119.1654,119.251,3502.0
2019-04-24 14:40:00,125.41,125.54,125.4,125.51,1500.0,119.2605,119.3841,119.251,119.3556,1500.0
2019-04-24 14:45:00,125.56,125.63,125.51,125.61,2449.0,119.4031,119.4697,119.3556,119.4507,2449.0
2019-04-24 14:50:00,125.65,125.7,125.64,125.65,1800.0,119.4887,119.5363,119.4792,119.4887,1800.0
2019-04-24 14:55:00,125.69,125.75,125.67,125.67,1809.0,119.5268,119.5838,119.5078,119.5078,1809.0
2019-04-24 15:00:00,125.67,125.68,125.63,125.66,2908.0,119.5078,119.5173,119.4697,119.4982,2908.0
2019-04-24 15:05:00,125.63,125.66,125.61,125.62,2616.0,119.4697,119.4982,119.4507,119.4602,2616.0
2019-04-24 15:10:00,125.61,125.64,125.56,125.56,2022.0,119.4507,119.4792,119.4031,119.4031,2022.0
2019-04-24 15:15:00,125.56,125.63,125.56,125.63,1664.0,119.4031,119.4697,119.4031,119.4697,1664.0
2019-04-24 15:20:00,125.65,125.68,125.57,125.61,3572.0,119.4887,119.5173,119.4127,119.4507,3572.0
2019-04-24 15:25:00,125.64,125.64,125.52,125.55,3339.0,119.4792,119.4792,119.3651,119.3936,3339.0
2019-04-24 15:30:00,125.56,125.57,125.45,125.47,4034.0,119.4031,119.4127,119.2985,119.3176,4034.0
2019-04-24 15:35:00,125.45,125.47,125.37,125.45,6380.0,119.2985,119.3176,119.2225,119.2985,6380.0
2019-04-24 15:40:00,125.45,125.52,125.37,125.52,5535.0,119.2985,119.3651,119.2225,119.3651,5535.0
2019-04-24 15:45:00,125.52,125.52,125.41,125.46,10980.0,119.3651,119.3651,119.2605,119.3081,10980.0
2019-04-24 15:50:00,125.45,125.45,125.28,125.42,14174.0,119.2985,119.2985,119.1369,119.27,14174.0
2019-04-24 15:55:00,125.38,125.47,125.25,125.42,26778.0,119.232,119.3176,119.1084,119.27,26778.0
2019-04-25 09:30:00,124.83,124.93,124.02,124.12,9045.0,118.7089,118.804,117.9387,118.0338,9045.0
2019-04-25 09:35:00,124.23,124.23,123.88,124.07,3901.0,118.1384,118.1384,117.8055,117.9862,3901.0
2019-04-25 09:40:00,123.81,124.23,123.77,123.77,3501.0,117.739,118.1384,117.7009,117.7009,3501.0
2019-04-25 09:45:00,123.95,124.27,123.94,124.11,700.0,117.8721,118.1764,117.8626,118.0243,700.0
2019-04-25 09:50:00,124.28,124.36,124.03,124.12,2200.0,118.1859,118.262,117.9482,118.0338,2200.0
2019-04-25 09:55:00,124.34,124.7,124.33,124.59,23900.0,118.243,118.5853,118.2335,118.4807,23900.0
2019-04-25 10:00:00,124.55,124.55,124.41,124.55,2127.0,118.4427,118.4427,118.3095,118.4427,2127.0
2019-04-25 10:05:00,124.56,124.6,124.39,124.54,2310.0,118.4522,118.4902,118.2905,118.4332,2310.0
2019-04-25 10:10:00,124.52,124.66,124.3,124.3,3530.0,118.4141,118.5473,118.2049,118.2049,3530.0
2019-04-25 10:15:00,124.29,124.36,124.24,124.24,1646.0,118.1954,118.262,118.1479,118.1479,1646.0
2019-04-25 10:20:00,124.23,124.24,124.12,124.24,1382.0,118.1384,118.1479,118.0338,118.1479,1382.0
2019-04-25 10:25:00,124.36,124.39,124.13,124.13,3500.0,118.262,118.2905,118.0433,118.0433,3500.0
2019-04-25 10:30:00,124.07,124.08,123.9,124.02,2400.0,117.9862,117.9957,117.8245,117.9387,2400.0
2019-04-25 10:35:00,124.09,124.37,124.09,124.28,2604.0,118.0052,118.2715,118.0052,118.1859,2604.0
2019-04-25 10:40:00,124.31,124.4,124.28,124.34,1000.0,118.2144,118.3,118.1859,118.243,1000.0
2019-04-25 10:45:00,124.35,124.43,124.35,124.41,721.0,118.2525,118.3286,118.2525,118.3095,721.0
2019-04-25 10:50:00,124.42,124.51,124.29,124.33,3653.0,118.319,118.4046,118.1954,118.2335,3653.0
2019-04-25 10:55:00,124.33,124.46,124.26,124.42,2939.0,118.2335,118.3571,118.1669,118.319,2939.0
2019-04-25 11:00:00,124.46,124.55,124.46,124.5,2000.0,118.3571,118.4427,118.3571,118.3951,2000.0
2019-04-25 11:05:00,124.48,124.51,124.38,124.44,2014.0,118.3761,118.4046,118.281,118.3381,2014.0
2019-04-25 11:10:00,124.48,124.51,124.48,124.5,300.0,118.3761,118.4046,118.3761,118.3951,300.0
2019-04-25 11:15:00,124.41,124.51,124.31,124.51,2800.0,118.3095,118.4046,118.2144,118.4046,2800.0
2019-04-25 11:20:00,124.54,124.71,124.54,124.71,1926.0,118.4332,118.5948,118.4332,118.5948,1926.0
2019-04-25 11:25:00,124.67,124.76,124.67,124.69,2300.0,118.5568,118.6424,118.5568,118.5758,2300.0
2019-04-25 11:30:00,124.74,124.82,124.74,124.77,1400.0,118.6234,118.6994,118.6234,118.6519,1400.0
2019-04-25 11:35:00,124.77,124.94,124.75,124.88,1916.0,118.6519,118.8136,118.6329,118.7565,1916.0
2019-04-25 11:40:00,124.85,124.94,124.84,124.92,2400.0,118.728,118.8136,118.7185,118.7945,2400.0
2019-04-25 11:45:00,124.92,124.92,124.73,124.73,2340.0,118.7945,118.7945,118.6138,118.6138,2340.0
2019-04-25 11:50:00,124.72,124.83,124.72,124.79,2200.0,118.6043,118.7089,118.6043,118.6709,2200.0
2019-04-25 11:55:00,124.81,124.82,124.68,124.68,1039.0,118.6899,118.6994,118.5663,118.5663,1039.0
2019-04-25 12:00:00,124.68,124.76,124.62,124.63,2650.0,118.5663,118.6424,118.5092,118.5188,2650.0
2019-04-25 12:05:00,124.62,124.69,124.62,124.67,1618.0,118.5092,118.5758,118.5092,118.5568,1618.0
2019-04-25 12:10:00,124.63,124.63,124.56,124.56,1300.0,118.5188,118.5188,118.4522,118.4522,1300.0
2019-04-25 12:15:00,124.6,124.61,124.59,124.59,800.0,118.4902,118.4997,118.4807,118.4807,800.0
2019-04-25 12:20:00,124.55,124.55,124.47,124.47,653.0,118.4427,118.4427,118.3666,118.3666,653.0
2019-04-25 12:25:00,124.47,124.53,124.38,124.38,4100.0,118.3666,118.4237,118.281,118.281,4100.0
2019-04-25 12:30:00,124.42,124.59,124.42,124.59,2100.0,118.319,118.4807,118.319,118.4807,2100.0
2019-04-25 12:35:00,124.59,124.7,124.59,124.68,1318.0,118.4807,118.5853,118.4807,118.5663,1318.0
2019-04-25 12:40:00,124.65,124.69,124.63,124.63,1400.0,118.5378,118.5758,118.5188,118.5188,1400.0
2019-04-25 12:45:00,124.65,124.65,124.62,124.64,700.0,118.5378,118.5378,118.5092,118.5283,700.0
2019-04-25 12:50:00,124.64,124.71,124.63,124.63,900.0,118.5283,118.5948,118.5188,118.5188,900.0
2019-04-25 12:55:00,124.63,124.74,124.6,124.72,2800.0,118.5188,118.6234,118.4902,118.6043,2800.0
2019-04-25 13:00:00,124.67,124.67,124.64,124.65,400.0,118.5568,118.5568,118.5283,118.5378,400.0
2019-04-25 13:05:00,124.62,124.66,124.62,124.66,600.0,118.5092,118.5473,118.5092,118.5473,600.0
2019-04-25 13:10:00,124.65,124.66,124.59,124.66,2583.0,118.5378,118.5473,118.4807,118.5473,2583.0
2019-04-25 13:15:00,124.66,124.72,124.63,124.7,1140.0,118.5473,118.6043,118.5188,118.5853,1140.0
2019-04-25 13:20:00,124.68,124.72,124.67,124.72,1600.0,118.5663,118.6043,118.5568,118.6043,1600.0
2019-04-25 13:25:00,124.68,124.7,124.65,124.67,2086.0,118.5663,118.5853,118.5378,118.5568,2086.0
2019-04-25 13:30:00,124.67,124.68,124.66,124.66,707.0,118.5568,118.5663,118.5473,118.5473,707.0
2019-04-25 13:35:00,124.61,124.68,124.61,124.68,1300.0,118.4997,118.5663,118.4997,118.5663,1300.0
2019-04-25 13:40:00,124.69,124.7,124.63,124.63,802.0,118.5758,118.5853,118.5188,118.5188,802.0
2019-04-25 13:45:00,124.67,124.67,124.61,124.64,1459.0,118.5568,118.5568,118.4997,118.5283,1459.0
2019-04-25 13:50:00,124.61,124.61,124.47,124.47,900.0,118.4997,118.4997,118.3666,118.3666,900.0
2019-04-25 13:55:00,124.49,124.58,124.48,124.58,2300.0,118.3856,118.4712,118.3761,118.4712,2300.0
2019-04-25 14:00:00,124.58,124.69,124.55,124.69,1700.0,118.4712,118.5758,118.4427,118.5758,1700.0
2019-04-25 14:05:00,124.7,124.7,124.64,124.69,1700.0,118.5853,118.5853,118.5283,118.5758,1700.0
2019-04-25 14:10:00,124.71,124.74,124.69,124.73,1059.0,118.5948,118.6234,118.5758,118.6138,1059.0
2019-04-25 14:15:00,124.75,124.81,124.74,124.8,1300.0,118.6329,118.6899,118.6234,118.6804,1300.0
2019-04-25 14:20:00,124.77,124.81,124.73,124.73,2067.0,118.6519,118.6899,118.6138,118.6138,2067.0
2019-04-25 14:25:00,124.75,124.76,124.73,124.73,2073.0,118.6329,118.6424,118.6138,118.6138,2073.0
2019-04-25 14:30:00,124.76,124.76,124.73,124.73,404.0,118.6424,118.6424,118.6138,118.6138,404.0
2019-04-25 14:35:00,124.76,124.76,124.62,124.69,6379.0,118.6424,118.6424,118.5092,118.5758,6379.0
2019-04-25 14:40:00,124.7,124.74,124.68,124.72,1157.0,118.5853,118.6234,118.5663,118.6043,1157.0
2019-04-25 14:45:00,124.69,124.69,124.65,124.65,400.0,118.5758,118.5758,118.5378,118.5378,400.0
2019-04-25 14:50:00,124.59,124.8,124.59,124.8,4049.0,118.4807,118.6804,118.4807,118.6804,4049.0
2019-04-25 14:55:00,124.86,124.87,124.73,124.79,2100.0,118.7375,118.747,118.6138,118.6709,2100.0
2019-04-25 15:00:00,124.78,124.82,124.7,124.74,2105.0,118.6614,118.6994,118.5853,118.6234,2105.0
2019-04-25 15:05:00,124.69,124.75,124.67,124.71,17666.0,118.5758,118.6329,118.5568,118.5948,17666.0
2019-04-25 15:10:00,124.74,124.74,124.61,124.61,7153.0,118.6234,118.6234,118.4997,118.4997,7153.0
2019-04-25 15:15:00,124.59,124.67,124.56,124.63,5162.0,118.4807,118.5568,118.4522,118.5188,5162.0
2019-04-25 15:20:00,124.64,124.75,124.64,124.74,2909.0,118.5283,118.6329,118.5283,118.6234,2909.0
2019-04-25 15:25:00,124.72,124.79,124.71,124.74,5679.0,118.6043,118.6709,118.5948,118.6234,5679.0
2019-04-25 15:30:00,124.75,124.78,124.66,124.66,3900.0,118.6329,118.6614,118.5473,118.5473,3900.0
2019-04-25 15:35:00,124.63,124.71,124.62,124.68,4167.0,118.5188,118.5948,118.5092,118.5663,4167.0
2019-04-25 15:40:00,124.68,124.87,124.68,124.85,3900.0,118.5663,118.747,118.5663,118.728,3900.0
2019-04-25 15:45:00,124.87,124.88,124.68,124.75,10628.0,118.747,118.7565,118.5663,118.6329,10628.0
2019-04-25 15:50:00,124.76,124.79,124.64,124.64,7840.0,118.6424,118.6709,118.5283,118.5283,7840.0
2019-04-25 15:55:00,124.64,124.69,124.48,124.48,19544.0,118.5283,118.5758,118.3761,118.3761,19544.0
2019-04-26 09:30:00,124.99,124.99,124.56,124.56,4240.0,118.8611,118.8611,118.4522,118.4522,4240.0
2019-04-26 09:35:00,124.7,124.84,124.47,124.51,3800.0,118.5853,118.7185,118.3666,118.4046,3800.0
2019-04-26 09:40:00,124.6,124.75,124.52,124.52,1682.0,118.4902,118.6329,118.4141,118.4141,1682.0
2019-04-26 09:45:00,124.52,124.52,124.34,124.34,2163.0,118.4141,118.4141,118.243,118.243,2163.0
2019-04-26 09:50:00,124.3,124.31,123.98,124.04,4000.0,118.2049,118.2144,117.9006,117.9577,4000.0
2019-04-26 09:55:00,124.11,124.22,124.03,124.15,2100.0,118.0243,118.1289,117.9482,118.0623,2100.0
2019-04-26 10:00:00,124.18,124.44,124.18,124.42,2700.0,118.0908,118.3381,118.0908,118.319,2700.0
2019-04-26 10:05:00,124.55,124.58,124.5,124.5,500.0,118.4427,118.4712,118.3951,118.3951,500.0
2019-04-26 10:10:00,124.51,124.51,124.44,124.45,2310.0,118.4046,118.4046,118.3381,118.3476,2310.0
2019-04-26 10:15:00,124.39,124.5,124.32,124.35,3812.0,118.2905,118.3951,118.224,118.2525,3812.0
2019-04-26 10:20:00,124.35,124.35,124.35,124.35,100.0,118.2525,118.2525,118.2525,118.2525,100.0
2019-04-26 10:25:00,124.34,124.4,124.28,124.39,2218.0,118.243,118.3,118.1859,118.2905,2218.0
2019-04-26 10:30:00,124.37,124.55,124.37,124.55,2700.0,118.2715,118.4427,118.2715,118.4427,2700.0
2019-04-26 10:35:00,124.55,124.55,124.48,124.53,1300.0,118.4427,118.4427,118.3761,118.4237,1300.0
2019-04-26 10:40:00,124.52,124.62,124.49,124.6,4347.0,118.4141,118.5092,118.3856,118.4902,4347.0
2019-04-26 10:45:00,124.62,124.7,124.45,124.45,4886.0,118.5092,118.5853,118.3476,118.3476,4886.0
2019-04-26 10:50:00,124.46,124.54,124.41,124.54,1400.0,118.3571,118.4332,118.3095,118.4332,1400.0
2019-04-26 10:55:00,124.59,124.59,124.45,124.46,1904.0,118.4807,118.4807,118.3476,118.3571,1904.0
2019-04-26 11:00:00,124.48,124.64,124.48,124.49,3008.0,118.3761,118.5283,118.3761,118.3856,3008.0
2019-04-26 11:05:00,124.48,124.59,124.48,124.57,900.0,118.3761,118.4807,118.3761,118.4617,900.0
2019-04-26 11:10:00,124.58,124.72,124.56,124.64,2978.0,118.4712,118.6043,118.4522,118.5283,2978.0
2019-04-26 11:15:00,124.67,124.67,124.62,124.67,518.0,118.5568,118.5568,118.5092,118.5568,518.0
2019-04-26 11:20:00,124.65,124.76,124.62,124.72,2500.0,118.5378,118.6424,118.5092,118.6043,2500.0
2019-04-26 11:25:00,124.73,124.77,124.6,124.66,6710.0,118.6138,118.6519,118.4902,118.5473,6710.0
2019-04-26 11:30:00,124.64,124.74,124.64,124.73,1200.0,118.5283,118.6234,118.5283,118.6138,1200.0
2019-04-26 11:35:00,124.74,124.81,124.71,124.77,2800.0,118.6234,118.6899,118.5948,118.6519,2800.0
2019-04-26 11:40:00,124.76,124.85,124.71,124.83,2506.0,118.6424,118.728,118.5948,118.7089,2506.0
2019-04-26 11:45:00,124.84,124.98,124.82,124.87,900.0,118.7185,118.8516,118.6994,118.747,900.0
2019-04-26 11:50:00,124.9,124.93,124.88,124.9,2704.0,118.7755,118.804,118.7565,118.7755,2704.0
2019-04-26 11:55:00,124.98,124.98,124.86,124.87,1900.0,118.8516,118.8516,118.7375,118.747,1900.0
2019-04-26 12:00:00,124.86,124.95,124.83,124.87,2700.0,118.7375,118.8231,118.7089,118.747,2700.0
2019-04-26 12:05:00,124.86,124.97,124.86,124.97,1401.0,118.7375,118.8421,118.7375,118.8421,1401.0
2019-04-26 12:10:00,124.94,124.99,124.93,124.98,600.0,118.8136,118.8611,118.804,118.8516,600.0
2019-04-26 12:15:00,125.0,125.02,124.95,125.02,1756.0,118.8706,118.8896,118.8231,118.8896,1756.0
2019-04-26 12:20:00,125.04,125.08,124.94,124.96,1700.0,118.9086,118.9467,118.8136,118.8326,1700.0
2019-04-26 12:25:00,124.99,125.03,124.96,124.98,2000.0,118.8611,118.8991,118.8326,118.8516,2000.0
2019-04-26 12:30:00,124.96,125.01,124.94,125.01,1100.0,118.8326,118.8801,118.8136,118.8801,1100.0
2019-04-26 12:35:00,124.99,124.99,124.98,124.98,200.0,118.8611,118.8611,118.8516,118.8516,200.0
2019-04-26 12:40:00,124.98,124.99,124.98,124.99,500.0,118.8516,118.8611,118.8516,118.8611,500.0
2019-04-26 12:45:00,124.98,124.99,124.96,124.96,1500.0,118.8516,118.8611,118.8326,118.8326,1500.0
2019-04-26 12:50:00,124.98,125.01,124.98,125.0,500.0,118.8516,118.8801,118.8516,118.8706,500.0
2019-04-26 12:55:00,125.01,125.14,125.01,125.12,1600.0,118.8801,119.0037,118.8801,118.9847,1600.0
2019-04-26 13:00:00,125.14,125.14,125.05,125.05,1100.0,119.0037,119.0037,118.9182,118.9182,1100.0
2019-04-26 13:05:00,125.0,125.0,124.92,124.99,900.0,118.8706,118.8706,118.7945,118.8611,900.0
2019-04-26 13:10:00,124.98,124.98,124.96,124.97,400.0,118.8516,118.8516,118.8326,118.8421,400.0
2019-04-26 13:15:00,125.0,125.0,124.96,124.97,1000.0,118.8706,118.8706,118.8326,118.8421,1000.0
2019-04-26 13:20:00,124.98,125.01,124.98,125.0,600.0,118.8516,118.8801,118.8516,118.8706,600.0
2019-04-26 13:25:00,124.98,125.04,124.98,125.01,600.0,118.8516,118.9086,118.8516,118.8801,600.0
2019-04-26 13:30:00,125.02,125.07,125.01,125.05,1789.0,118.8896,118.9372,118.8801,118.9182,1789.0
2019-04-26 13:35:00,125.03,125.03,124.94,124.95,911.0,118.8991,118.8991,118.8136,118.8231,911.0
2019-04-26 13:40:00,124.95,124.96,124.9,124.96,670.0,118.8231,118.8326,118.7755,118.8326,670.0
2019-04-26 13:45:00,124.97,125.0,124.97,125.0,500.0,118.8421,118.8706,118.8421,118.8706,500.0
2019-04-26 13:50:00,125.02,125.02,124.88,124.88,2200.0,118.8896,118.8896,118.7565,118.7565,2200.0
2019-04-26 13:55:00,124.79,124.86,124.79,124.86,1200.0,118.6709,118.7375,118.6709,118.7375,1200.0
2019-04-26 14:00:00,124.88,124.89,124.74,124.79,1647.0,118.7565,118.766,118.6234,118.6709,1647.0
2019-04-26 14:05:00,124.82,124.84,124.78,124.79,1675.0,118.6994,118.7185,118.6614,118.6709,1675.0
2019-04-26 14:10:00,124.75,124.75,124.7,124.71,2950.0,118.6329,118.6329,118.5853,118.5948,2950.0
2019-04-26 14:15:00,124.75,124.86,124.75,124.86,2502.0,118.6329,118.7375,118.6329,118.7375,2502.0
2019-04-26 14:20:00,124.85,124.92,124.85,124.9,1100.0,118.728,118.7945,118.728,118.7755,1100.0
2019-04-26 14:25:00,124.96,124.97,124.9,124.9,1810.0,118.8326,118.8421,118.7755,118.7755,1810.0
2019-04-26 14:30:00,124.89,124.96,124.89,124.94,1709.0,118.766,118.8326,118.766,118.8136,1709.0
2019-04-26 14:35:00,124.98,125.03,124.98,125.01,800.0,118.8516,118.8991,118.8516,118.8801,800.0
2019-04-26 14:40:00,125.02,125.02,125.02,125.02,100.0,118.8896,118.8896,118.8896,118.8896,100.0
2019-04-26 14:45:00,125.05,125.1,125.02,125.09,1415.0,118.9182,118.9657,118.8896,118.9562,1415.0
2019-04-26 14:50:00,125.18,125.18,125.11,125.11,1000.0,119.0418,119.0418,118.9752,118.9752,1000.0
2019-04-26 14:55:00,125.09,125.09,125.03,125.08,1000.0,118.9562,118.9562,118.8991,118.9467,1000.0
2019-04-26 15:00:00,125.1,125.31,125.1,125.31,2500.0,118.9657,119.1654,118.9657,119.1654,2500.0
2019-04-26 15:05:00,125.35,125.36,125.27,125.27,2300.0,119.2034,119.213,119.1274,119.1274,2300.0
2019-04-26 15:10:00,125.22,125.22,125.2,125.2,1100.0,119.0798,119.0798,119.0608,119.0608,1100.0
2019-04-26 15:15:00,125.22,125.23,125.2,125.22,708.0,119.0798,119.0893,119.0608,119.0798,708.0
2019-04-26 15:20:00,125.22,125.25,125.2,125.21,1900.0,119.0798,119.1084,119.0608,119.0703,1900.0
2019-04-26 15:25:00,125.23,125.26,125.15,125.16,3100.0,119.0893,119.1179,119.0133,119.0228,3100.0
2019-04-26 15:30:00,125.15,125.16,125.11,125.14,7479.0,119.0133,119.0228,118.9752,119.0037,7479.0
2019-04-26 15:35:00,125.15,125.17,125.11,125.15,5673.0,119.0133,119.0323,118.9752,119.0133,5673.0
2019-04-26 15:40:00,125.17,125.2,125.16,125.19,4798.0,119.0323,119.0608,119.0228,119.0513,4798.0
2019-04-26 15:45:00,125.19,125.19,125.09,125.1,5454.0,119.0513,119.0513,118.9562,118.9657,5454.0
2019-04-26 15:50:00,125.1,125.14,125.05,125.13,13077.0,118.9657,119.0037,118.9182,118.9942,13077.0
2019-04-26 15:55:00,125.16,125.34,125.16,125.3,22146.0,119.0228,119.1939,119.0228,119.1559,22146.0
2019-04-29 09:30:00,125.35,125.35,125.35,125.35,2577.0,119.2034,119.2034,119.2034,119.2034,2577.0
2019-04-29 09:35:00,125.56,125.77,125.54,125.7,2100.0,119.4031,119.6029,119.3841,119.5363,2100.0
2019-04-29 09:40:00,125.7,125.88,125.67,125.83,2524.0,119.5363,119.7075,119.5078,119.6599,2524.0
2019-04-29 09:45:00,125.83,125.91,125.72,125.87,6250.0,119.6599,119.736,119.5553,119.6979,6250.0
2019-04-29 09:50:00,125.82,125.88,125.66,125.85,5161.0,119.6504,119.7075,119.4982,119.6789,5161.0
2019-04-29 09:55:00,125.9,125.94,125.83,125.83,1000.0,119.7265,119.7645,119.6599,119.6599,1000.0
2019-04-29 10:00:00,125.85,125.97,125.69,125.69,2152.0,119.6789,119.793,119.5268,119.5268,2152.0
2019-04-29 10:05:00,125.73,125.73,125.47,125.63,1600.0,119.5648,119.5648,119.3176,119.4697,1600.0
2019-04-29 10:10:00,125.65,125.81,125.64,125.78,2500.0,119.4887,119.6409,119.4792,119.6124,2500.0
2019-04-29 10:15:00,125.82,125.82,125.76,125.79,400.0,119.6504,119.6504,119.5933,119.6219,400.0
2019-04-29 10:20:00,125.86,125.88,125.73,125.73,1300.0,119.6884,119.7075,119.5648,119.5648,1300.0
2019-04-29 10:25:00,125.74,125.74,125.63,125.63,1205.0,119.5743,119.5743,119.4697,119.4697,1205.0
2019-04-29 10:30:00,125.58,125.58,125.52,125.55,1200.0,119.4222,119.4222,119.3651,119.3936,1200.0
2019-04-29 10:35:00,125.6,125.68,125.59,125.67,994.0,119.4412,119.5173,119.4317,119.5078,994.0
2019-04-29 10:40:00,125.65,125.72,125.51,125.72,6645.0,119.4887,119.5553,119.3556,119.5553,6645.0
2019-04-29 10:45:00,125.74,125.76,125.63,125.63,600.0,119.5743,119.5933,119.4697,119.4697,600.0
2019-04-29 10:50:00,125.71,125.71,125.64,125.64,1600.0,119.5458,119.5458,119.4792,119.4792,1600.0
2019-04-29 10:55:00,125.64,125.69,125.62,125.62,1000.0,119.4792,119.5268,119.4602,119.4602,1000.0
2019-04-29 11:00:00,125.62,125.64,125.58,125.64,900.0,119.4602,119.4792,119.4222,119.4792,900.0
2019-04-29 11:05:00,125.67,125.71,125.67,125.71,815.0,119.5078,119.5458,119.5078,119.5458,815.0
2019-04-29 11:10:00,125.68,125.76,125.68,125.69,3500.0,119.5173,119.5933,119.5173,119.5268,3500.0
2019-04-29 11:15:00,125.68,125.68,125.53,125.55,1100.0,119.5173,119.5173,119.3746,119.3936,1100.0
2019-04-29 11:20:00,125.53,125.64,125.53,125.63,1240.0,119.3746,119.4792,119.3746,119.4697,1240.0
2019-04-29 11:25:00,125.59,125.59,125.5,125.5,900.0,119.4317,119.4317,119.3461,119.3461,900.0
2019-04-29 11:30:00,125.59,125.66,125.59,125.66,600.0,119.4317,119.4982,119.4317,119.4982,600.0
2019-04-29 11:35:00,125.69,125.71,125.64,125.71,300.0,119.5268,119.5458,119.4792,119.5458,300.0
2019-04-29 11:40:00,125.73,125.79,125.73,125.79,600.0,119.5648,119.6219,119.5648,119.6219,600.0
2019-04-29 11:45:00,125.8,125.91,125.79,125.91,1146.0,119.6314,119.736,119.6219,119.736,1146.0
2019-04-29 11:50:00,125.84,125.89,125.84,125.87,1573.0,119.6694,119.717,119.6694,119.6979,1573.0
2019-04-29 11:55:00,125.88,125.88,125.75,125.76,1900.0,119.7075,119.7075,119.5838,119.5933,1900.0
2019-04-29 12:00:00,125.73,125.78,125.64,125.75,2071.0,119.5648,119.6124,119.4792,119.5838,2071.0
2019-04-29 12:05:00,125.74,125.79,125.68,125.79,500.0,119.5743,119.6219,119.5173,119.6219,500.0
2019-04-29 12:10:00,125.81,125.85,125.81,125.84,400.0,119.6409,119.6789,119.6409,119.6694,400.0
2019-04-29 12:15:00,125.87,125.87,125.71,125.77,1905.0,119.6979,119.6979,119.5458,119.6029,1905.0
2019-04-29 12:20:00,125.81,125.81,125.78,125.81,400.0,119.6409,119.6409,119.6124,119.6409,400.0
2019-04-29 12:25:00,125.89,126.0,125.87,126.0,812.0,119.717,119.8216,119.6979,119.8216,812.0
2019-04-29 12:30:00,126.02,126.03,126.0,126.0,1500.0,119.8406,119.8501,119.8216,119.8216,1500.0
2019-04-29 12:35:00,126.01,126.02,125.96,126.02,2200.0,119.8311,119.8406,119.7835,119.8406,2200.0
2019-04-29 12:40:00,126.04,126.04,125.89,125.91,3885.0,119.8596,119.8596,119.717,119.736,3885.0
2019-04-29 12:45:00,125.91,125.92,125.91,125.91,300.0,119.736,119.7455,119.736,119.736,300.0
2019-04-29 12:50:00,125.99,126.01,125.98,126.01,851.0,119.8121,119.8311,119.8026,119.8311,851.0
2019-04-29 12:55:00,126.01,126.05,125.99,126.05,1300.0,119.8311,119.8691,119.8121,119.8691,1300.0
2019-04-29 13:00:00,126.04,126.05,126.01,126.03,2190.0,119.8596,119.8691,119.8311,119.8501,2190.0
2019-04-29 13:05:00,126.03,126.04,126.01,126.02,1572.0,119.8501,119.8596,119.8311,119.8406,1572.0
2019-04-29 13:10:00,126.04,126.06,126.02,126.06,1100.0,119.8596,119.8786,119.8406,119.8786,1100.0
2019-04-29 13:15:00,126.04,126.12,126.04,126.07,3870.0,119.8596,119.9357,119.8596,119.8881,3870.0
2019-04-29 13:20:00,126.06,126.06,126.0,126.0,1320.0,119.8786,119.8786,119.8216,119.8216,1320.0
2019-04-29 13:25:00,125.94,126.0,125.94,126.0,700.0,119.7645,119.8216,119.7645,119.8216,700.0
2019-04-29 13:30:00,125.98,126.0,125.95,126.0,1046.0,119.8026,119.8216,119.774,119.8216,1046.0
2019-04-29 13:35:00,126.0,126.02,125.93,125.93,1785.0,119.8216,119.8406,119.755,119.755,1785.0
2019-04-29 13:40:00,125.91,125.97,125.88,125.97,2400.0,119.736,119.793,119.7075,119.793,2400.0
2019-04-29 13:45:00,125.97,125.99,125.97,125.97,562.0,119.793,119.8121,119.793,119.793,562.0
2019-04-29 13:50:00,125.99,126.0,125.97,125.98,1078.0,119.8121,119.8216,119.793,119.8026,1078.0
2019-04-29 13:55:00,125.97,126.05,125.97,126.05,1400.0,119.793,119.8691,119.793,119.8691,1400.0
2019-04-29 14:00:00,126.05,126.09,126.0,126.0,2983.0,119.8691,119.9072,119.8216,119.8216,2983.0
2019-04-29 14:05:00,125.97,126.06,125.95,126.06,1300.0,119.793,119.8786,119.774,119.8786,1300.0
2019-04-29 14:10:00,126.04,126.08,126.02,126.02,3900.0,119.8596,119.8977,119.8406,119.8406,3900.0
2019-04-29 14:15:00,126.0,126.13,126.0,126.12,1500.0,119.8216,119.9452,119.8216,119.9357,1500.0
2019-04-29 14:20:00,126.14,126.19,126.14,126.19,2287.0,119.9547,120.0023,119.9547,120.0023,2287.0
2019-04-29 14:25:00,126.21,126.22,126.1,126.11,1619.0,120.0213,120.0308,119.9167,119.9262,1619.0
2019-04-29 14:30:00,126.1,126.13,126.08,126.13,3162.0,119.9167,119.9452,119.8977,119.9452,3162.0
2019-04-29 14:35:00,126.12,126.17,126.1,126.16,2038.0,119.9357,119.9832,119.9167,119.9737,2038.0
2019-04-29 14:40:00,126.13,126.23,126.13,126.23,922.0,119.9452,120.0403,119.9452,120.0403,922.0
2019-04-29 14:45:00,126.25,126.27,126.15,126.15,2333.0,120.0593,120.0783,119.9642,119.9642,2333.0
2019-04-29 14:50:00,126.16,126.25,126.13,126.25,2343.0,119.9737,120.0593,119.9452,120.0593,2343.0
2019-04-29 14:55:00,126.26,126.33,126.25,126.32,5698.0,120.0688,120.1354,120.0593,120.1259,5698.0
2019-04-29 15:00:00,126.34,126.43,126.25,126.28,9403.0,120.1449,120.2305,120.0593,120.0878,9403.0
2019-04-29 15:05:00,126.28,126.28,126.2,126.2,3911.0,120.0878,120.0878,120.0118,120.0118,3911.0
2019-04-29 15:10:00,126.25,126.29,126.25,126.29,12513.0,120.0593,120.0974,120.0593,120.0974,12513.0
2019-04-29 15:15:00,126.3,126.33,126.27,126.28,5678.0,120.1069,120.1354,120.0783,120.0878,5678.0
2019-04-29 15:20:00,126.28,126.35,126.28,126.35,3792.0,120.0878,120.1544,120.0878,120.1544,3792.0
2019-04-29 15:25:00,126.34,126.37,126.3,126.31,3136.0,120.1449,120.1734,120.1069,120.1164,3136.0
2019-04-29 15:30:00,126.31,126.31,126.2,126.22,5250.0,120.1164,120.1164,120.0118,120.0308,5250.0
2019-04-29 15:35:00,126.23,126.41,126.22,126.41,4397.0,120.0403,120.2115,120.0308,120.2115,4397.0
2019-04-29 15:40:00,126.4,126.4,126.28,126.29,8431.0,120.202,120.202,120.0878,120.0974,8431.0
2019-04-29 15:45:00,126.29,126.29,126.2,126.21,8463.0,120.0974,120.0974,120.0118,120.0213,8463.0
2019-04-29 15:50:00,126.21,126.24,126.15,126.17,14133.0,120.0213,120.0498,119.9642,119.9832,14133.0
2019-04-29 15:55:00,126.19,126.35,126.15,126.19,46724.0,120.0023,120.1544,119.9642,120.0023,46724.0
2019-04-30 09:30:00,125.88,126.25,125.73,126.0,6718.0,119.7075,120.0593,119.5648,119.8216,6718.0
2019-04-30 09:35:00,125.95,126.22,125.93,126.21,1100.0,119.774,120.0308,119.755,120.0213,1100.0
2019-04-30 09:40:00,126.26,126.54,126.26,126.43,4566.0,120.0688,120.3351,120.0688,120.2305,4566.0
2019-04-30 09:45:00,126.48,126.52,126.18,126.21,2949.0,120.278,120.3161,119.9927,120.0213,2949.0
2019-04-30 09:50:00,126.21,126.21,125.79,125.79,3000.0,120.0213,120.0213,119.6219,119.6219,3000.0
2019-04-30 09:55:00,125.77,125.84,125.69,125.73,2963.0,119.6029,119.6694,119.5268,119.5648,2963.0
2019-04-30 10:00:00,125.77,125.83,125.71,125.76,1825.0,119.6029,119.6599,119.5458,119.5933,1825.0
2019-04-30 10:05:00,125.81,125.86,125.76,125.8,900.0,119.6409,119.6884,119.5933,119.6314,900.0
2019-04-30 10:10:00,125.76,125.76,125.65,125.73,2438.0,119.5933,119.5933,119.4887,119.5648,2438.0
2019-04-30 10:15:00,125.69,125.78,125.68,125.73,1500.0,119.5268,119.6124,119.5173,119.5648,1500.0
2019-04-30 10:20:00,125.76,125.79,125.57,125.79,2812.0,119.5933,119.6219,119.4127,119.6219,2812.0
2019-04-30 10:25:00,125.78,125.78,125.71,125.75,1649.0,119.6124,119.6124,119.5458,119.5838,1649.0
2019-04-30 10:30:00,125.83,126.0,125.83,125.96,1112.0,119.6599,119.8216,119.6599,119.7835,1112.0
2019-04-30 10:35:00,125.92,126.0,125.91,125.92,1500.0,119.7455,119.8216,119.736,119.7455,1500.0
2019-04-30 10:40:00,125.92,125.97,125.91,125.92,1309.0,119.7455,119.793,119.736,119.7455,1309.0
2019-04-30 10:45:00,125.95,126.19,125.95,126.13,1413.0,119.774,120.0023,119.774,119.9452,1413.0
2019-04-30 10:50:00,126.17,126.25,126.17,126.25,900.0,119.9832,120.0593,119.9832,120.0593,900.0
2019-04-30 10:55:00,126.26,126.26,126.25,126.25,200.0,120.0688,120.0688,120.0593,120.0593,200.0
2019-04-30 11:00:00,126.21,126.25,125.93,125.94,3133.0,120.0213,120.0593,119.755,119.7645,3133.0
2019-04-30 11:05:00,125.91,125.91,125.72,125.72,1200.0,119.736,119.736,119.5553,119.5553,1200.0
2019-04-30 11:10:00,125.77,125.82,125.73,125.77,2425.0,119.6029,119.6504,119.5648,119.6029,2425.0
2019-04-30 11:15:00,125.79,125.89,125.78,125.89,1546.0,119.6219,119.717,119.6124,119.717,1546.0
2019-04-30 11:20:00,125.89,126.03,125.89,126.03,943.0,119.717,119.8501,119.717,119.8501,943.0
2019-04-30 11:25:00,126.07,126.07,125.98,125.98,1100.0,119.8881,119.8881,119.8026,119.8026,1100.0
2019-04-30 11:30:00,126.01,126.05,125.96,126.01,5051.0,119.8311,119.8691,119.7835,119.8311,5051.0
2019-04-30 11:35:00,126.02,126.09,126.01,126.09,1300.0,119.8406,119.9072,119.8311,119.9072,1300.0
2019-04-30 11:40:00,126.12,126.29,126.12,126.29,800.0,119.9357,120.0974,119.9357,120.0974,800.0
2019-04-30 11:45:00,126.35,126.36,126.3,126.36,3300.0,120.1544,120.1639,120.1069,120.1639,3300.0
2019-04-30 11:50:00,126.36,126.36,126.26,126.32,3041.0,120.1639,120.1639,120.0688,120.1259,3041.0
2019-04-30 11:55:00,126.45,126.45,126.4,126.4,1141.0,120.2495,120.2495,120.202,120.202,1141.0
2019-04-30 12:00:00,126.4,126.42,126.36,126.36,500.0,120.202,120.221,120.1639,120.1639,500.0
2019-04-30 12:05:00,126.37,126.43,126.37,126.43,700.0,120.1734,120.2305,120.1734,120.2305,700.0
2019-04-30 12:10:00,126.4,126.57,126.4,126.51,2862.0,120.202,120.3636,120.202,120.3066,2862.0
2019-04-30 12:15:00,126.48,126.52,126.48,126.5,1800.0,120.278,120.3161,120.278,120.2971,1800.0
2019-04-30 12:20:00,126.49,126.53,126.46,126.53,1609.0,120.2875,120.3256,120.259,120.3256,1609.0
2019-04-30 12:25:00,126.52,126.68,126.52,126.68,3900.0,120.3161,120.4682,120.3161,120.4682,3900.0
2019-04-30 12:30:00,126.7,126.74,126.69,126.71,1500.0,120.4872,120.5253,120.4777,120.4968,1500.0
2019-04-30 12:35:00,126.72,126.74,126.69,126.71,1200.0,120.5063,120.5253,120.4777,120.4968,1200.0
2019-04-30 12:40:00,126.72,126.74,126.59,126.59,3544.0,120.5063,120.5253,120.3826,120.3826,3544.0
2019-04-30 12:45:00,126.61,126.61,126.52,126.52,600.0,120.4017,120.4017,120.3161,120.3161,600.0
2019-04-30 12:50:00,126.5,126.51,126.43,126.44,1348.0,120.2971,120.3066,120.2305,120.24,1348.0
2019-04-30 12:55:00,126.44,126.44,126.43,126.43,447.0,120.24,120.24,120.2305,120.2305,447.0
2019-04-30 13:00:00,126.45,126.57,126.45,126.54,2214.0,120.2495,120.3636,120.2495,120.3351,2214.0
2019-04-30 13:05:00,126.53,126.58,126.53,126.56,400.0,120.3256,120.3731,120.3256,120.3541,400.0
2019-04-30 13:10:00,126.56,126.57,126.48,126.48,2800.0,120.3541,120.3636,120.278,120.278,2800.0
2019-04-30 13:15:00,126.5,126.52,126.47,126.48,1235.0,120.2971,120.3161,120.2685,120.278,1235.0
2019-04-30 13:20:00,126.5,126.5,126.39,126.39,1947.0,120.2971,120.2971,120.1925,120.1925,1947.0
2019-04-30 13:25:00,126.42,126.47,126.41,126.41,1000.0,120.221,120.2685,120.2115,120.2115,1000.0
2019-04-30 13:30:00,126.4,126.44,126.38,126.44,700.0,120.202,120.24,120.1829,120.24,700.0
2019-04-30 13:35:00,126.44,126.59,126.43,126.59,1700.0,120.24,120.3826,120.2305,120.3826,1700.0
2019-04-30 13:40:00,126.6,126.73,126.59,126.68,2636.0,120.3922,120.5158,120.3826,120.4682,2636.0
2019-04-30 13:45:00,126.67,126.67,126.63,126.66,800.0,120.4587,120.4587,120.4207,120.4492,800.0
2019-04-30 13:50:00,126.66,126.72,126.63,126.67,1700.0,120.4492,120.5063,120.4207,120.4587,1700.0
2019-04-30 13:55:00,126.69,126.83,126.67,126.83,1900.0,120.4777,120.6109,120.4587,120.6109,1900.0
2019-04-30 14:00:00,126.85,126.85,126.72,126.73,2000.0,120.6299,120.6299,120.5063,120.5158,2000.0
2019-04-30 14:05:00,126.71,126.73,126.62,126.64,1691.0,120.4968,120.5158,120.4112,120.4302,1691.0
2019-04-30 14:10:00,126.59,126.64,126.55,126.63,1100.0,120.3826,120.4302,120.3446,120.4207,1100.0
2019-04-30 14:15:00,126.66,126.68,126.64,126.68,700.0,120.4492,120.4682,120.4302,120.4682,700.0
2019-04-30 14:20:00,126.67,126.69,126.54,126.65,5531.0,120.4587,120.4777,120.3351,120.4397,5531.0
2019-04-30 14:25:00,126.64,126.64,126.48,126.48,2300.0,120.4302,120.4302,120.278,120.278,2300.0
2019-04-30 14:30:00,126.48,126.52,126.43,126.43,1400.0,120.278,120.3161,120.2305,120.2305,1400.0
2019-04-30 14:35:00,126.48,126.65,126.36,126.52,14254.0,120.278,120.4397,120.1639,120.3161,14254.0
2019-04-30 14:40:00,126.5,126.58,126.48,126.48,2700.0,120.2971,120.3731,120.278,120.278,2700.0
2019-04-30 14:45:00,126.5,126.51,126.39,126.39,4523.0,120.2971,120.3066,120.1925,120.1925,4523.0
2019-04-30 14:50:00,126.37,126.38,126.26,126.26,4061.0,120.1734,120.1829,120.0688,120.0688,4061.0
2019-04-30 14:55:00,126.26,126.31,126.22,126.23,2471.0,120.0688,120.1164,120.0308,120.0403,2471.0
2019-04-30 15:00:00,126.25,126.33,126.25,126.29,4314.0,120.0593,120.1354,120.0593,120.0974,4314.0
2019-04-30 15:05:00,126.3,126.45,126.3,126.45,4014.0,120.1069,120.2495,120.1069,120.2495,4014.0
2019-04-30 15:10:00,126.43,126.43,126.33,126.33,4545.0,120.2305,120.2305,120.1354,120.1354,4545.0
2019-04-30 15:15:00,126.35,126.35,126.29,126.3,2714.0,120.1544,120.1544,120.0974,120.1069,2714.0
2019-04-30 15:20:00,126.31,126.37,126.25,126.31,7520.0,120.1164,120.1734,120.0593,120.1164,7520.0
2019-04-30 15:25:00,126.3,126.3,126.24,126.25,3951.0,120.1069,120.1069,120.0498,120.0593,3951.0
2019-04-30 15:30:00,126.24,126.24,126.2,126.23,7251.0,120.0498,120.0498,120.0118,120.0403,7251.0
2019-04-30 15:35:00,126.23,126.3,126.23,126.28,7323.0,120.0403,120.1069,120.0403,120.0878,7323.0
2019-04-30 15:40:00,126.27,126.27,126.05,126.08,12141.0,120.0783,120.0783,119.8691,119.8977,12141.0
2019-04-30 15:45:00,126.08,126.15,126.04,126.12,11341.0,119.8977,119.9642,119.8596,119.9357,11341.0
2019-04-30 15:50:00,126.13,126.13,126.03,126.11,26597.0,119.9452,119.9452,119.8501,119.9262,26597.0
2019-04-30 15:55:00,126.09,126.17,125.93,125.93,112457.0,119.9072,119.9832,119.755,119.755,112457.0
2019-05-01 09:30:00,126.41,126.41,126.02,126.02,5443.0,120.2115,120.2115,119.8406,119.8406,5443.0
2019-05-01 09:35:00,126.14,126.26,125.68,125.88,5129.0,119.9547,120.0688,119.5173,119.7075,5129.0
2019-05-01 09:40:00,125.89,126.07,125.8,125.8,9594.0,119.717,119.8881,119.6314,119.6314,9594.0
2019-05-01 09:45:00,125.84,125.84,125.59,125.73,4705.0,119.6694,119.6694,119.4317,119.5648,4705.0
2019-05-01 09:50:00,125.75,125.92,125.71,125.85,7200.0,119.5838,119.7455,119.5458,119.6789,7200.0
2019-05-01 09:55:00,125.93,125.96,125.79,125.88,3830.0,119.755,119.7835,119.6219,119.7075,3830.0
2019-05-01 10:00:00,125.89,125.99,125.77,125.91,5562.0,119.717,119.8121,119.6029,119.736,5562.0
2019-05-01 10:05:00,125.9,126.0,125.78,126.0,7264.0,119.7265,119.8216,119.6124,119.8216,7264.0
2019-05-01 10:10:00,125.98,126.1,125.97,126.06,2115.0,119.8026,119.9167,119.793,119.8786,2115.0
2019-05-01 10:15:00,126.08,126.08,125.8,125.8,2200.0,119.8977,119.8977,119.6314,119.6314,2200.0
2019-05-01 10:20:00,125.8,125.88,125.75,125.87,1900.0,119.6314,119.7075,119.5838,119.6979,1900.0
2019-05-01 10:25:00,125.89,126.02,125.88,125.9,3612.0,119.717,119.8406,119.7075,119.7265,3612.0
2019-05-01 10:30:00,125.83,125.91,125.74,125.74,2900.0,119.6599,119.736,119.5743,119.5743,2900.0
2019-05-01 10:35:00,125.79,126.06,125.79,125.91,6695.0,119.6219,119.8786,119.6219,119.736,6695.0
2019-05-01 10:40:00,125.93,125.95,125.74,125.83,1861.0,119.755,119.774,119.5743,119.6599,1861.0
2019-05-01 10:45:00,125.85,125.85,125.77,125.81,2701.0,119.6789,119.6789,119.6029,119.6409,2701.0
2019-05-01 10:50:00,125.8,125.9,125.78,125.89,2500.0,119.6314,119.7265,119.6124,119.717,2500.0
2019-05-01 10:55:00,125.92,126.0,125.84,125.86,4985.0,119.7455,119.8216,119.6694,119.6884,4985.0
2019-05-01 11:00:00,125.79,125.93,125.79,125.93,2756.0,119.6219,119.755,119.6219,119.755,2756.0
2019-05-01 11:05:00,125.91,126.0,125.87,125.96,2881.0,119.736,119.8216,119.6979,119.7835,2881.0
2019-05-01 11:10:00,125.97,126.02,125.94,125.94,1988.0,119.793,119.8406,119.7645,119.7645,1988.0
2019-05-01 11:15:00,125.95,125.95,125.77,125.84,3200.0,119.774,119.774,119.6029,119.6694,3200.0
2019-05-01 11:20:00,125.85,125.88,125.84,125.86,3217.0,119.6789,119.7075,119.6694,119.6884,3217.0
2019-05-01 11:25:00,125.91,125.96,125.84,125.94,2001.0,119.736,119.7835,119.6694,119.7645,2001.0
2019-05-01 11:30:00,125.94,126.02,125.9,126.01,2900.0,119.7645,119.8406,119.7265,119.8311,2900.0
2019-05-01 11:35:00,126.03,126.18,126.0,126.14,4432.0,119.8501,119.9927,119.8216,119.9547,4432.0
2019-05-01 11:40:00,126.13,126.22,126.13,126.19,3853.0,119.9452,120.0308,119.9452,120.0023,3853.0
2019-05-01 11:45:00,126.17,126.22,126.1,126.22,5227.0,119.9832,120.0308,119.9167,120.0308,5227.0
2019-05-01 11:50:00,126.22,126.35,126.22,126.3,1572.0,120.0308,120.1544,120.0308,120.1069,1572.0
2019-05-01 11:55:00,126.3,126.37,126.18,126.18,1909.0,120.1069,120.1734,119.9927,119.9927,1909.0
2019-05-01 12:00:00,126.19,126.21,126.15,126.15,2404.0,120.0023,120.0213,119.9642,119.9642,2404.0
2019-05-01 12:05:00,126.07,126.07,125.97,126.0,1928.0,119.8881,119.8881,119.793,119.8216,1928.0
2019-05-01 12:10:00,125.97,125.98,125.88,125.88,1512.0,119.793,119.8026,119.7075,119.7075,1512.0
2019-05-01 12:15:00,125.9,125.99,125.9,125.99,1705.0,119.7265,119.8121,119.7265,119.8121,1705.0
2019-05-01 12:20:00,126.01,126.02,125.93,125.94,2704.0,119.8311,119.8406,119.755,119.7645,2704.0
2019-05-01 12:25:00,125.89,125.97,125.85,125.97,1966.0,119.717,119.793,119.6789,119.793,1966.0
2019-05-01 12:30:00,125.96,125.96,125.89,125.94,2547.0,119.7835,119.7835,119.717,119.7645,2547.0
2019-05-01 12:35:00,125.95,125.95,125.83,125.9,2000.0,119.774,119.774,119.6599,119.7265,2000.0
2019-05-01 12:40:00,125.89,125.89,125.78,125.85,2621.0,119.717,119.717,119.6124,119.6789,2621.0
2019-05-01 12:45:00,125.86,125.86,125.8,125.85,1500.0,119.6884,119.6884,119.6314,119.6789,1500.0
2019-05-01 12:50:00,125.87,125.87,125.74,125.85,1709.0,119.6979,119.6979,119.5743,119.6789,1709.0
2019-05-01 12:55:00,125.84,125.97,125.84,125.94,2103.0,119.6694,119.793,119.6694,119.7645,2103.0
2019-05-01 13:00:00,126.0,126.1,125.96,125.96,2785.0,119.8216,119.9167,119.7835,119.7835,2785.0
2019-05-01 13:05:00,125.97,125.97,125.88,125.88,2504.0,119.793,119.793,119.7075,119.7075,2504.0
2019-05-01 13:10:00,125.84,125.92,125.79,125.92,2886.0,119.6694,119.7455,119.6219,119.7455,2886.0
2019-05-01 13:15:00,125.92,125.92,125.85,125.85,2400.0,119.7455,119.7455,119.6789,119.6789,2400.0
2019-05-01 13:20:00,125.86,125.86,125.84,125.84,1500.0,119.6884,119.6884,119.6694,119.6694,1500.0
2019-05-01 13:25:00,125.82,125.88,125.8,125.88,2900.0,119.6504,119.7075,119.6314,119.7075,2900.0
2019-05-01 13:30:00,125.87,125.92,125.83,125.84,3100.0,119.6979,119.7455,119.6599,119.6694,3100.0
2019-05-01 13:35:00,125.85,125.9,125.8,125.83,2700.0,119.6789,119.7265,119.6314,119.6599,2700.0
2019-05-01 13:40:00,125.84,125.84,125.78,125.83,2021.0,119.6694,119.6694,119.6124,119.6599,2021.0
2019-05-01 13:45:00,125.84,125.92,125.83,125.91,4817.0,119.6694,119.7455,119.6599,119.736,4817.0
2019-05-01 13:50:00,125.94,126.01,125.91,125.96,4514.0,119.7645,119.8311,119.736,119.7835,4514.0
2019-05-01 13:55:00,125.96,125.96,125.9,125.93,4832.0,119.7835,119.7835,119.7265,119.755,4832.0
2019-05-01 14:00:00,125.96,126.18,125.83,126.18,6776.0,119.7835,119.9927,119.6599,119.9927,6776.0
2019-05-01 14:05:00,126.24,126.46,126.24,126.26,5747.0,120.0498,120.259,120.0498,120.0688,5747.0
2019-05-01 14:10:00,126.22,126.24,126.03,126.16,8364.0,120.0308,120.0498,119.8501,119.9737,8364.0
2019-05-01 14:15:00,126.16,126.28,126.08,126.22,6240.0,119.9737,120.0878,119.8977,120.0308,6240.0
2019-05-01 14:20:00,126.2,126.2,126.04,126.14,5601.0,120.0118,120.0118,119.8596,119.9547,5601.0
2019-05-01 14:25:00,126.17,126.18,126.06,126.13,3900.0,119.9832,119.9927,119.8786,119.9452,3900.0
2019-05-01 14:30:00,126.1,126.15,125.95,125.97,3540.0,119.9167,119.9642,119.774,119.793,3540.0
2019-05-01 14:35:00,125.96,125.98,125.61,125.61,6355.0,119.7835,119.8026,119.4507,119.4507,6355.0
2019-05-01 14:40:00,125.57,125.69,125.46,125.67,3800.0,119.4127,119.5268,119.3081,119.5078,3800.0
2019-05-01 14:45:00,125.67,125.68,125.51,125.51,2873.0,119.5078,119.5173,119.3556,119.3556,2873.0
2019-05-01 14:50:00,125.57,125.79,125.54,125.77,3961.0,119.4127,119.6219,119.3841,119.6029,3961.0
2019-05-01 14:55:00,125.77,125.77,125.61,125.65,3800.0,119.6029,119.6029,119.4507,119.4887,3800.0
2019-05-01 15:00:00,125.66,125.74,125.52,125.6,4000.0,119.4982,119.5743,119.3651,119.4412,4000.0
2019-05-01 15:05:00,125.6,125.77,125.53,125.77,3400.0,119.4412,119.6029,119.3746,119.6029,3400.0
2019-05-01 15:10:00,125.73,125.73,125.57,125.68,5000.0,119.5648,119.5648,119.4127,119.5173,5000.0
2019-05-01 15:15:00,125.67,125.68,125.61,125.63,4100.0,119.5078,119.5173,119.4507,119.4697,4100.0
2019-05-01 15:20:00,125.61,125.61,125.22,125.22,7100.0,119.4507,119.4507,119.0798,119.0798,7100.0
2019-05-01 15:25:00,125.21,125.33,125.18,125.19,23665.0,119.0703,119.1844,119.0418,119.0513,23665.0
2019-05-01 15:30:00,125.17,125.27,125.13,125.14,9195.0,119.0323,119.1274,118.9942,119.0037,9195.0
2019-05-01 15:35:00,125.15,125.22,125.03,125.08,9467.0,119.0133,119.0798,118.8991,118.9467,9467.0
2019-05-01 15:40:00,125.08,125.08,124.89,124.92,11089.0,118.9467,118.9467,118.766,118.7945,11089.0
2019-05-01 15:45:00,124.93,124.93,124.74,124.79,14386.0,118.804,118.804,118.6234,118.6709,14386.0
2019-05-01 15:50:00,124.78,124.79,124.62,124.63,21850.0,118.6614,118.6709,118.5092,118.5188,21850.0
2019-05-01 15:55:00,124.65,124.76,124.44,124.45,64157.0,118.5378,118.6424,118.3381,118.3476,64157.0
2019-05-02 09:30:00,124.66,124.66,123.92,123.99,7905.0,118.5473,118.5473,117.8436,117.9101,7905.0
2019-05-02 09:35:00,123.88,124.22,123.88,124.17,3764.0,117.8055,118.1289,117.8055,118.0813,3764.0
2019-05-02 09:40:00,124.31,124.32,124.21,124.31,9287.0,118.2144,118.224,118.1193,118.2144,9287.0
2019-05-02 09:45:00,124.32,124.48,124.0,124.35,22644.0,118.224,118.3761,117.9196,118.2525,22644.0
2019-05-02 09:50:00,124.35,124.36,124.19,124.22,7684.0,118.2525,118.262,118.1003,118.1289,7684.0
2019-05-02 09:55:00,124.24,124.24,123.88,124.01,6201.0,118.1479,118.1479,117.8055,117.9292,6201.0
2019-05-02 10:00:00,124.11,124.21,123.93,123.93,10384.0,118.0243,118.1193,117.8531,117.8531,10384.0
2019-05-02 10:05:00,124.04,124.15,124.03,124.03,6836.0,117.9577,118.0623,117.9482,117.9482,6836.0
2019-05-02 10:10:00,124.01,124.1,123.96,124.05,9126.0,117.9292,118.0147,117.8816,117.9672,9126.0
2019-05-02 10:15:00,124.0,124.1,123.97,124.1,17559.0,117.9196,118.0147,117.8911,118.0147,17559.0
2019-05-02 10:20:00,124.1,124.15,124.01,124.01,7662.0,118.0147,118.0623,117.9292,117.9292,7662.0
2019-05-02 10:25:00,124.0,124.01,123.95,124.0,3300.0,117.9196,117.9292,117.8721,117.9196,3300.0
2019-05-02 10:30:00,123.98,124.04,123.95,124.0,8105.0,117.9006,117.9577,117.8721,117.9196,8105.0
2019-05-02 10:35:00,123.98,124.05,123.96,124.02,17408.0,117.9006,117.9672,117.8816,117.9387,17408.0
2019-05-02 10:40:00,123.98,124.02,123.86,124.02,2714.0,117.9006,117.9387,117.7865,117.9387,2714.0
2019-05-02 10:45:00,124.05,124.07,123.88,124.01,11645.0,117.9672,117.9862,117.8055,117.9292,11645.0
2019-05-02 10:50:00,123.99,124.09,123.9,123.9,5724.0,117.9101,118.0052,117.8245,117.8245,5724.0
2019-05-02 10:55:00,124.0,124.03,123.9,123.9,2300.0,117.9196,117.9482,117.8245,117.8245,2300.0
2019-05-02 11:00:00,123.93,124.06,123.91,124.04,5459.0,117.8531,117.9767,117.8341,117.9577,5459.0
2019-05-02 11:05:00,124.04,124.05,123.97,124.01,3400.0,117.9577,117.9672,117.8911,117.9292,3400.0
2019-05-02 11:10:00,123.98,123.98,123.74,123.77,7300.0,117.9006,117.9006,117.6724,117.7009,7300.0
2019-05-02 11:15:00,123.76,123.81,123.72,123.8,1702.0,117.6914,117.739,117.6534,117.7295,1702.0
2019-05-02 11:20:00,123.75,123.75,123.51,123.51,4100.0,117.6819,117.6819,117.4537,117.4537,4100.0
2019-05-02 11:25:00,123.51,123.55,123.43,123.47,2500.0,117.4537,117.4917,117.3776,117.4156,2500.0
2019-05-02 11:30:00,123.5,123.94,123.39,123.93,24026.0,117.4442,117.8626,117.3396,117.8531,24026.0
2019-05-02 11:35:00,123.92,124.02,123.84,123.88,3700.0,117.8436,117.9387,117.7675,117.8055,3700.0
2019-05-02 11:40:00,123.82,123.82,123.61,123.61,3800.0,117.7485,117.7485,117.5488,117.5488,3800.0
2019-05-02 11:45:00,123.55,123.61,123.3,123.36,7500.0,117.4917,117.5488,117.254,117.311,7500.0
2019-05-02 11:50:00,123.36,123.39,123.3,123.33,2976.0,117.311,117.3396,117.254,117.2825,2976.0
2019-05-02 11:55:00,123.35,123.38,123.26,123.38,2401.0,117.3015,117.33,117.2159,117.33,2401.0
2019-05-02 12:00:00,123.4,123.47,123.37,123.42,2663.0,117.3491,117.4156,117.3205,117.3681,2663.0
2019-05-02 12:05:00,123.51,123.64,123.48,123.64,2997.0,117.4537,117.5773,117.4251,117.5773,2997.0
2019-05-02 12:10:00,123.67,123.7,123.63,123.63,4366.0,117.6058,117.6344,117.5678,117.5678,4366.0
2019-05-02 12:15:00,123.65,123.65,123.55,123.62,4505.0,117.5868,117.5868,117.4917,117.5583,4505.0
2019-05-02 12:20:00,123.61,123.71,123.57,123.58,4506.0,117.5488,117.6439,117.5107,117.5202,4506.0
2019-05-02 12:25:00,123.58,123.67,123.49,123.6,6800.0,117.5202,117.6058,117.4347,117.5393,6800.0
2019-05-02 12:30:00,123.61,123.66,123.56,123.56,16375.0,117.5488,117.5963,117.5012,117.5012,16375.0
2019-05-02 12:35:00,123.55,123.81,123.52,123.81,7334.0,117.4917,117.739,117.4632,117.739,7334.0
2019-05-02 12:40:00,123.72,123.77,123.67,123.67,3338.0,117.6534,117.7009,117.6058,117.6058,3338.0
2019-05-02 12:45:00,123.69,123.69,123.61,123.63,6150.0,117.6248,117.6248,117.5488,117.5678,6150.0
2019-05-02 12:50:00,123.65,123.71,123.58,123.71,4100.0,117.5868,117.6439,117.5202,117.6439,4100.0
2019-05-02 12:55:00,123.68,123.75,123.67,123.72,2100.0,117.6153,117.6819,117.6058,117.6534,2100.0
2019-05-02 13:00:00,123.75,123.75,123.56,123.56,6500.0,117.6819,117.6819,117.5012,117.5012,6500.0
2019-05-02 13:05:00,123.56,123.7,123.5,123.66,3800.0,117.5012,117.6344,117.4442,117.5963,3800.0
2019-05-02 13:10:00,123.73,123.82,123.68,123.77,4800.0,117.6629,117.7485,117.6153,117.7009,4800.0
2019-05-02 13:15:00,123.81,123.88,123.74,123.78,13100.0,117.739,117.8055,117.6724,117.7104,13100.0
2019-05-02 13:20:00,123.78,123.83,123.73,123.73,7002.0,117.7104,117.758,117.6629,117.6629,7002.0
2019-05-02 13:25:00,123.74,123.76,123.68,123.73,5862.0,117.6724,117.6914,117.6153,117.6629,5862.0
2019-05-02 13:30:00,123.72,123.72,123.61,123.64,2900.0,117.6534,117.6534,117.5488,117.5773,2900.0
2019-05-02 13:35:00,123.64,123.88,123.64,123.84,3857.0,117.5773,117.8055,117.5773,117.7675,3857.0
2019-05-02 13:40:00,123.88,123.93,123.75,123.75,5290.0,117.8055,117.8531,117.6819,117.6819,5290.0
2019-05-02 13:45:00,123.72,123.75,123.68,123.74,1100.0,117.6534,117.6819,117.6153,117.6724,1100.0
2019-05-02 13:50:00,123.74,123.79,123.71,123.77,5900.0,117.6724,117.7199,117.6439,117.7009,5900.0
2019-05-02 13:55:00,123.75,123.77,123.68,123.69,3300.0,117.6819,117.7009,117.6153,117.6248,3300.0
2019-05-02 14:00:00,123.69,123.77,123.6,123.76,6100.0,117.6248,117.7009,117.5393,117.6914,6100.0
2019-05-02 14:05:00,123.74,123.83,123.69,123.69,5625.0,117.6724,117.758,117.6248,117.6248,5625.0
2019-05-02 14:10:00,123.68,123.69,123.58,123.6,7525.0,117.6153,117.6248,117.5202,117.5393,7525.0
2019-05-02 14:15:00,123.65,123.78,123.65,123.76,2300.0,117.5868,117.7104,117.5868,117.6914,2300.0
2019-05-02 14:20:00,123.76,123.77,123.72,123.75,7648.0,117.6914,117.7009,117.6534,117.6819,7648.0
2019-05-02 14:25:00,123.77,123.77,123.67,123.68,5600.0,117.7009,117.7009,117.6058,117.6153,5600.0
2019-05-02 14:30:00,123.68,123.8,123.68,123.8,5275.0,117.6153,117.7295,117.6153,117.7295,5275.0
2019-05-02 14:35:00,123.79,123.88,123.76,123.78,6511.0,117.7199,117.8055,117.6914,117.7104,6511.0
2019-05-02 14:40:00,123.75,123.77,123.7,123.77,3400.0,117.6819,117.7009,117.6344,117.7009,3400.0
2019-05-02 14:45:00,123.72,123.75,123.52,123.57,7500.0,117.6534,117.6819,117.4632,117.5107,7500.0
2019-05-02 14:50:00,123.53,123.68,123.48,123.67,2419.0,117.4727,117.6153,117.4251,117.6058,2419.0
2019-05-02 14:55:00,123.7,123.75,123.67,123.71,4127.0,117.6344,117.6819,117.6058,117.6439,4127.0
2019-05-02 15:00:00,123.7,123.75,123.64,123.74,4525.0,117.6344,117.6819,117.5773,117.6724,4525.0
2019-05-02 15:05:00,123.74,123.74,123.67,123.68,5542.0,117.6724,117.6724,117.6058,117.6153,5542.0
2019-05-02 15:10:00,123.7,123.72,123.67,123.72,3641.0,117.6344,117.6534,117.6058,117.6534,3641.0
2019-05-02 15:15:00,123.72,123.72,123.62,123.63,5484.0,117.6534,117.6534,117.5583,117.5678,5484.0
2019-05-02 15:20:00,123.64,123.75,123.59,123.75,8791.0,117.5773,117.6819,117.5297,117.6819,8791.0
2019-05-02 15:25:00,123.72,123.76,123.65,123.65,9283.0,117.6534,117.6914,117.5868,117.5868,9283.0
2019-05-02 15:30:00,123.61,123.65,123.55,123.56,9506.0,117.5488,117.5868,117.4917,117.5012,9506.0
2019-05-02 15:35:00,123.54,123.57,123.45,123.45,14975.0,117.4822,117.5107,117.3966,117.3966,14975.0
2019-05-02 15:40:00,123.45,123.45,123.23,123.29,17483.0,117.3966,117.3966,117.1874,117.2445,17483.0
2019-05-02 15:45:00,123.3,123.5,123.28,123.47,18031.0,117.254,117.4442,117.2349,117.4156,18031.0
2019-05-02 15:50:00,123.47,123.58,123.38,123.39,27618.0,117.4156,117.5202,117.33,117.3396,27618.0
2019-05-02 15:55:00,123.4,123.43,123.19,123.3,72364.0,117.3491,117.3776,117.1494,117.254,72364.0
2019-05-03 09:30:00,123.81,124.07,123.76,123.98,4390.0,117.739,117.9862,117.6914,117.9006,4390.0
2019-05-03 09:35:00,123.95,124.52,123.95,124.24,5100.0,117.8721,118.4141,117.8721,118.1479,5100.0
2019-05-03 09:40:00,124.17,124.17,123.89,124.04,3349.0,118.0813,118.0813,117.815,117.9577,3349.0
2019-05-03 09:45:00,123.96,124.11,123.85,124.02,3261.0,117.8816,118.0243,117.777,117.9387,3261.0
2019-05-03 09:50:00,123.94,124.15,123.94,124.02,2432.0,117.8626,118.0623,117.8626,117.9387,2432.0
2019-05-03 09:55:00,124.05,124.09,123.93,124.09,5904.0,117.9672,118.0052,117.8531,118.0052,5904.0
2019-05-03 10:00:00,124.11,124.11,123.98,124.01,5515.0,118.0243,118.0243,117.9006,117.9292,5515.0
2019-05-03 10:05:00,123.99,123.99,123.81,123.81,4466.0,117.9101,117.9101,117.739,117.739,4466.0
2019-05-03 10:10:00,123.84,123.84,123.73,123.84,5139.0,117.7675,117.7675,117.6629,117.7675,5139.0
2019-05-03 10:15:00,123.88,124.02,123.88,124.0,3858.0,117.8055,117.9387,117.8055,117.9196,3858.0
2019-05-03 10:20:00,124.03,124.12,123.97,124.11,4900.0,117.9482,118.0338,117.8911,118.0243,4900.0
2019-05-03 10:25:00,124.11,124.22,124.11,124.19,5500.0,118.0243,118.1289,118.0243,118.1003,5500.0
2019-05-03 10:30:00,124.18,124.3,124.17,124.24,7655.0,118.0908,118.2049,118.0813,118.1479,7655.0
2019-05-03 10:35:00,124.21,124.34,124.18,124.19,3207.0,118.1193,118.243,118.0908,118.1003,3207.0
2019-05-03 10:40:00,124.2,124.31,124.2,124.31,2612.0,118.1098,118.2144,118.1098,118.2144,2612.0
2019-05-03 10:45:00,124.32,124.54,124.3,124.41,4200.0,118.224,118.4332,118.2049,118.3095,4200.0
2019-05-03 10:50:00,124.41,124.51,124.4,124.47,2345.0,118.3095,118.4046,118.3,118.3666,2345.0
2019-05-03 10:55:00,124.48,124.58,124.47,124.54,2600.0,118.3761,118.4712,118.3666,118.4332,2600.0
2019-05-03 11:00:00,124.54,124.76,124.51,124.76,9468.0,118.4332,118.6424,118.4046,118.6424,9468.0
2019-05-03 11:05:00,124.72,124.75,124.59,124.59,6646.0,118.6043,118.6329,118.4807,118.4807,6646.0
2019-05-03 11:10:00,124.59,124.7,124.54,124.56,4310.0,118.4807,118.5853,118.4332,118.4522,4310.0
2019-05-03 11:15:00,124.58,124.58,124.4,124.46,2704.0,118.4712,118.4712,118.3,118.3571,2704.0
2019-05-03 11:20:00,124.47,124.48,124.33,124.33,5561.0,118.3666,118.3761,118.2335,118.2335,5561.0
2019-05-03 11:25:00,124.33,124.51,124.33,124.47,7703.0,118.2335,118.4046,118.2335,118.3666,7703.0
2019-05-03 11:30:00,124.51,124.54,124.43,124.45,7271.0,118.4046,118.4332,118.3286,118.3476,7271.0
2019-05-03 11:35:00,124.44,124.59,124.43,124.56,2671.0,118.3381,118.4807,118.3286,118.4522,2671.0
2019-05-03 11:40:00,124.56,124.66,124.56,124.64,3464.0,118.4522,118.5473,118.4522,118.5283,3464.0
2019-05-03 11:45:00,124.67,124.73,124.62,124.62,7415.0,118.5568,118.6138,118.5092,118.5092,7415.0
2019-05-03 11:50:00,124.59,124.73,124.58,124.73,2450.0,118.4807,118.6138,118.4712,118.6138,2450.0
2019-05-03 11:55:00,124.71,124.74,124.71,124.72,800.0,118.5948,118.6234,118.5948,118.6043,800.0
2019-05-03 12:00:00,124.73,124.78,124.64,124.71,5460.0,118.6138,118.6614,118.5283,118.5948,5460.0
2019-05-03 12:05:00,124.71,124.82,124.7,124.79,2899.0,118.5948,118.6994,118.5853,118.6709,2899.0
2019-05-03 12:10:00,124.78,124.78,124.69,124.72,7258.0,118.6614,118.6614,118.5758,118.6043,7258.0
2019-05-03 12:15:00,124.78,124.82,124.64,124.68,20810.0,118.6614,118.6994,118.5283,118.5663,20810.0
2019-05-03 12:20:00,124.68,124.69,124.6,124.64,5672.0,118.5663,118.5758,118.4902,118.5283,5672.0
2019-05-03 12:25:00,124.69,124.74,124.55,124.7,12297.0,118.5758,118.6234,118.4427,118.5853,12297.0
2019-05-03 12:30:00,124.73,124.93,124.65,124.93,5700.0,118.6138,118.804,118.5378,118.804,5700.0
2019-05-03 12:35:00,124.9,124.92,124.69,124.71,4274.0,118.7755,118.7945,118.5758,118.5948,4274.0
2019-05-03 12:40:00,124.68,124.69,124.67,124.69,700.0,118.5663,118.5758,118.5568,118.5758,700.0
2019-05-03 12:45:00,124.69,124.69,124.55,124.58,8002.0,118.5758,118.5758,118.4427,118.4712,8002.0
2019-05-03 12:50:00,124.56,124.65,124.56,124.6,3789.0,118.4522,118.5378,118.4522,118.4902,3789.0
2019-05-03 12:55:00,124.62,124.69,124.47,124.49,7580.0,118.5092,118.5758,118.3666,118.3856,7580.0
2019-05-03 13:00:00,124.48,124.57,124.42,124.42,5308.0,118.3761,118.4617,118.319,118.319,5308.0
2019-05-03 13:05:00,124.39,124.45,124.37,124.4,3209.0,118.2905,118.3476,118.2715,118.3,3209.0
2019-05-03 13:10:00,124.41,124.46,124.41,124.42,1061.0,118.3095,118.3571,118.3095,118.319,1061.0
2019-05-03 13:15:00,124.44,124.58,124.44,124.57,4631.0,118.3381,118.4712,118.3381,118.4617,4631.0
2019-05-03 13:20:00,124.59,124.65,124.52,124.53,6981.0,118.4807,118.5378,118.4141,118.4237,6981.0
2019-05-03 13:25:00,124.55,124.58,124.52,124.53,1300.0,118.4427,118.4712,118.4141,118.4237,1300.0
2019-05-03 13:30:00,124.57,124.61,124.56,124.61,2930.0,118.4617,118.4997,118.4522,118.4997,2930.0
2019-05-03 13:35:00,124.58,124.65,124.58,124.59,2800.0,118.4712,118.5378,118.4712,118.4807,2800.0
2019-05-03 13:40:00,124.64,124.67,124.61,124.64,6816.0,118.5283,118.5568,118.4997,118.5283,6816.0
2019-05-03 13:45:00,124.62,124.62,124.55,124.55,17902.0,118.5092,118.5092,118.4427,118.4427,17902.0
2019-05-03 13:50:00,124.55,124.65,124.53,124.54,7068.0,118.4427,118.5378,118.4237,118.4332,7068.0
2019-05-03 13:55:00,124.53,124.63,124.39,124.55,21500.0,118.4237,118.5188,118.2905,118.4427,21500.0
2019-05-03 14:00:00,124.55,124.57,124.45,124.5,9947.0,118.4427,118.4617,118.3476,118.3951,9947.0
2019-05-03 14:05:00,124.48,124.55,124.46,124.46,2611.0,118.3761,118.4427,118.3571,118.3571,2611.0
2019-05-03 14:10:00,124.49,124.53,124.44,124.49,3135.0,118.3856,118.4237,118.3381,118.3856,3135.0
2019-05-03 14:15:00,124.5,124.5,124.43,124.48,1943.0,118.3951,118.3951,118.3286,118.3761,1943.0
2019-05-03 14:20:00,124.45,124.45,124.41,124.41,1200.0,118.3476,118.3476,118.3095,118.3095,1200.0
2019-05-03 14:25:00,124.44,124.45,124.38,124.38,5342.0,118.3381,118.3476,118.281,118.281,5342.0
2019-05-03 14:30:00,124.4,124.47,124.4,124.42,5309.0,118.3,118.3666,118.3,118.319,5309.0
2019-05-03 14:35:00,124.44,124.46,124.23,124.23,9566.0,118.3381,118.3571,118.1384,118.1384,9566.0
2019-05-03 14:40:00,124.27,124.29,124.25,124.27,3000.0,118.1764,118.1954,118.1574,118.1764,3000.0
2019-05-03 14:45:00,124.28,124.43,124.27,124.29,11877.0,118.1859,118.3286,118.1764,118.1954,11877.0
2019-05-03 14:50:00,124.28,124.33,124.24,124.24,1800.0,118.1859,118.2335,118.1479,118.1479,1800.0
2019-05-03 14:55:00,124.23,124.25,124.21,124.22,1900.0,118.1384,118.1574,118.1193,118.1289,1900.0
2019-05-03 15:00:00,124.22,124.23,124.2,124.22,2581.0,118.1289,118.1384,118.1098,118.1289,2581.0
2019-05-03 15:05:00,124.25,124.31,124.23,124.27,5862.0,118.1574,118.2144,118.1384,118.1764,5862.0
2019-05-03 15:10:00,124.26,124.3,124.19,124.19,8492.0,118.1669,118.2049,118.1003,118.1003,8492.0
2019-05-03 15:15:00,124.21,124.26,124.14,124.18,10137.0,118.1193,118.1669,118.0528,118.0908,10137.0
2019-05-03 15:20:00,124.17,124.23,124.16,124.2,3793.0,118.0813,118.1384,118.0718,118.1098,3793.0
2019-05-03 15:25:00,124.22,124.22,124.15,124.16,5100.0,118.1289,118.1289,118.0623,118.0718,5100.0
2019-05-03 15:30:00,124.16,124.2,124.11,124.2,6803.0,118.0718,118.1098,118.0243,118.1098,6803.0
2019-05-03 15:35:00,124.2,124.28,124.16,124.27,11746.0,118.1098,118.1859,118.0718,118.1764,11746.0
2019-05-03 15:40:00,124.26,124.27,124.14,124.19,12959.0,118.1669,118.1764,118.0528,118.1003,12959.0
2019-05-03 15:45:00,124.18,124.29,124.18,124.29,17676.0,118.0908,118.1954,118.0908,118.1954,17676.0
2019-05-03 15:50:00,124.3,124.31,124.22,124.22,31832.0,118.2049,118.2144,118.1289,118.1289,31832.0
2019-05-03 15:55:00,124.22,124.26,124.14,124.17,43763.0,118.1289,118.1669,118.0528,118.0813,43763.0
2019-05-06 09:30:00,122.07,123.03,120.83,122.37,13465.0,116.0843,116.9972,114.9051,116.3696,13465.0
2019-05-06 09:35:00,122.63,122.68,122.47,122.68,600.0,116.6168,116.6644,116.4647,116.6644,600.0
2019-05-06 09:40:00,122.64,123.1,122.42,122.62,42672.0,116.6263,117.0638,116.4171,116.6073,42672.0
2019-05-06 09:45:00,122.85,122.91,122.63,122.67,9829.0,116.826,116.8831,116.6168,116.6549,9829.0
2019-05-06 09:50:00,122.71,122.89,122.53,122.68,9697.0,116.6929,116.8641,116.5217,116.6644,9697.0
2019-05-06 09:55:00,122.65,122.72,122.54,122.54,4009.0,116.6358,116.7024,116.5312,116.5312,4009.0
2019-05-06 10:00:00,122.6,122.64,122.54,122.57,2929.0,116.5883,116.6263,116.5312,116.5598,2929.0
2019-05-06 10:05:00,122.54,122.73,122.4,122.5,10636.0,116.5312,116.7119,116.3981,116.4932,10636.0
2019-05-06 10:10:00,122.59,122.97,122.52,122.86,8409.0,116.5788,116.9402,116.5122,116.8355,8409.0
2019-05-06 10:15:00,122.88,122.95,122.76,122.95,8365.0,116.8546,116.9211,116.7404,116.9211,8365.0
2019-05-06 10:20:00,123.0,123.11,122.98,123.08,1867.0,116.9687,117.0733,116.9497,117.0448,1867.0
2019-05-06 10:25:00,123.06,123.26,122.96,123.26,6113.0,117.0257,117.2159,116.9306,117.2159,6113.0
2019-05-06 10:30:00,123.31,123.33,123.2,123.33,1300.0,117.2635,117.2825,117.1589,117.2825,1300.0
2019-05-06 10:35:00,123.33,123.46,123.33,123.38,2400.0,117.2825,117.4061,117.2825,117.33,2400.0
2019-05-06 10:40:00,123.44,123.47,123.21,123.22,1935.0,117.3871,117.4156,117.1684,117.1779,1935.0
2019-05-06 10:45:00,123.21,123.36,123.15,123.34,4603.0,117.1684,117.311,117.1113,117.292,4603.0
2019-05-06 10:50:00,123.42,123.47,123.19,123.19,7396.0,117.3681,117.4156,117.1494,117.1494,7396.0
2019-05-06 10:55:00,123.22,123.42,123.19,123.32,9718.0,117.1779,117.3681,117.1494,117.273,9718.0
2019-05-06 11:00:00,123.33,123.53,123.33,123.42,4681.0,117.2825,117.4727,117.2825,117.3681,4681.0
2019-05-06 11:05:00,123.42,123.55,123.37,123.55,3600.0,117.3681,117.4917,117.3205,117.4917,3600.0
2019-05-06 11:10:00,123.55,123.66,123.47,123.65,9349.0,117.4917,117.5963,117.4156,117.5868,9349.0
2019-05-06 11:15:00,123.66,123.67,123.58,123.65,4400.0,117.5963,117.6058,117.5202,117.5868,4400.0
2019-05-06 11:20:00,123.64,123.8,123.58,123.68,12277.0,117.5773,117.7295,117.5202,117.6153,12277.0
2019-05-06 11:25:00,123.68,123.71,123.64,123.67,8976.0,117.6153,117.6439,117.5773,117.6058,8976.0
2019-05-06 11:30:00,123.67,123.69,123.31,123.38,8313.0,117.6058,117.6248,117.2635,117.33,8313.0
2019-05-06 11:35:00,123.4,123.43,123.24,123.29,18463.0,117.3491,117.3776,117.1969,117.2445,18463.0
2019-05-06 11:40:00,123.34,123.39,123.32,123.34,4179.0,117.292,117.3396,117.273,117.292,4179.0
2019-05-06 11:45:00,123.32,123.51,123.3,123.36,15569.0,117.273,117.4537,117.254,117.311,15569.0
2019-05-06 11:50:00,123.36,123.36,123.11,123.16,3500.0,117.311,117.311,117.0733,117.1208,3500.0
2019-05-06 11:55:00,123.15,123.24,123.14,123.18,1900.0,117.1113,117.1969,117.1018,117.1399,1900.0
2019-05-06 12:00:00,123.19,123.26,123.14,123.15,1218.0,117.1494,117.2159,117.1018,117.1113,1218.0
2019-05-06 12:05:00,123.14,123.25,123.13,123.25,1976.0,117.1018,117.2064,117.0923,117.2064,1976.0
2019-05-06 12:10:00,123.28,123.4,123.27,123.3,5505.0,117.2349,117.3491,117.2254,117.254,5505.0
2019-05-06 12:15:00,123.3,123.34,123.22,123.27,4000.0,117.254,117.292,117.1779,117.2254,4000.0
2019-05-06 12:20:00,123.32,123.37,123.3,123.35,2100.0,117.273,117.3205,117.254,117.3015,2100.0
2019-05-06 12:25:00,123.36,123.39,123.29,123.3,7200.0,117.311,117.3396,117.2445,117.254,7200.0
2019-05-06 12:30:00,123.32,123.44,123.3,123.31,9480.0,117.273,117.3871,117.254,117.2635,9480.0
2019-05-06 12:35:00,123.34,123.41,123.31,123.37,18018.0,117.292,117.3586,117.2635,117.3205,18018.0
2019-05-06 12:40:00,123.36,123.48,123.31,123.36,19464.0,117.311,117.4251,117.2635,117.311,19464.0
2019-05-06 12:45:00,123.36,123.47,123.36,123.45,1700.0,117.311,117.4156,117.311,117.3966,1700.0
2019-05-06 12:50:00,123.48,123.75,123.44,123.71,2353.0,117.4251,117.6819,117.3871,117.6439,2353.0
2019-05-06 12:55:00,123.73,123.77,123.69,123.72,1500.0,117.6629,117.7009,117.6248,117.6534,1500.0
2019-05-06 13:00:00,123.71,123.72,123.65,123.66,2617.0,117.6439,117.6534,117.5868,117.5963,2617.0
2019-05-06 13:05:00,123.7,123.83,123.7,123.78,1600.0,117.6344,117.758,117.6344,117.7104,1600.0
2019-05-06 13:10:00,123.81,123.9,123.81,123.89,1900.0,117.739,117.8245,117.739,117.815,1900.0
2019-05-06 13:15:00,123.91,123.92,123.81,123.81,3870.0,117.8341,117.8436,117.739,117.739,3870.0
2019-05-06 13:20:00,123.82,123.85,123.81,123.85,1610.0,117.7485,117.777,117.739,117.777,1610.0
2019-05-06 13:25:00,123.84,123.94,123.84,123.94,1300.0,117.7675,117.8626,117.7675,117.8626,1300.0
2019-05-06 13:30:00,123.91,124.02,123.84,123.98,4493.0,117.8341,117.9387,117.7675,117.9006,4493.0
2019-05-06 13:35:00,123.98,124.01,123.91,123.96,1300.0,117.9006,117.9292,117.8341,117.8816,1300.0
2019-05-06 13:40:00,124.0,124.0,123.96,124.0,900.0,117.9196,117.9196,117.8816,117.9196,900.0
2019-05-06 13:45:00,123.95,124.01,123.89,124.01,2808.0,117.8721,117.9292,117.815,117.9292,2808.0
2019-05-06 13:50:00,124.04,124.11,124.01,124.03,3654.0,117.9577,118.0243,117.9292,117.9482,3654.0
2019-05-06 13:55:00,124.0,124.06,124.0,124.01,2500.0,117.9196,117.9767,117.9196,117.9292,2500.0
2019-05-06 14:00:00,124.02,124.03,123.9,123.91,5312.0,117.9387,117.9482,117.8245,117.8341,5312.0
2019-05-06 14:05:00,123.86,123.96,123.84,123.91,2100.0,117.7865,117.8816,117.7675,117.8341,2100.0
2019-05-06 14:10:00,123.96,124.02,123.94,124.0,1100.0,117.8816,117.9387,117.8626,117.9196,1100.0
2019-05-06 14:15:00,124.0,124.04,123.98,124.0,3700.0,117.9196,117.9577,117.9006,117.9196,3700.0
2019-05-06 14:20:00,123.99,124.03,123.9,123.9,3777.0,117.9101,117.9482,117.8245,117.8245,3777.0
2019-05-06 14:25:00,123.91,124.07,123.91,124.03,3600.0,117.8341,117.9862,117.8341,117.9482,3600.0
2019-05-06 14:30:00,124.05,124.07,123.96,124.02,6288.0,117.9672,117.9862,117.8816,117.9387,6288.0
2019-05-06 14:35:00,124.01,124.04,123.96,124.04,4700.0,117.9292,117.9577,117.8816,117.9577,4700.0
2019-05-06 14:40:00,124.0,124.05,123.99,124.03,4200.0,117.9196,117.9672,117.9101,117.9482,4200.0
2019-05-06 14:45:00,124.03,124.05,123.98,124.02,5800.0,117.9482,117.9672,117.9006,117.9387,5800.0
2019-05-06 14:50:00,124.03,124.12,124.0,124.02,7306.0,117.9482,118.0338,117.9196,117.9387,7306.0
2019-05-06 14:55:00,124.03,124.07,123.99,124.03,13115.0,117.9482,117.9862,117.9101,117.9482,13115.0
2019-05-06 15:00:00,124.02,124.16,123.99,124.08,6550.0,117.9387,118.0718,117.9101,117.9957,6550.0
2019-05-06 15:05:00,124.15,124.25,124.15,124.23,1600.0,118.0623,118.1574,118.0623,118.1384,1600.0
2019-05-06 15:10:00,124.27,124.34,124.25,124.26,3136.0,118.1764,118.243,118.1574,118.1669,3136.0
2019-05-06 15:15:00,124.26,124.32,124.25,124.25,3300.0,118.1669,118.224,118.1574,118.1574,3300.0
2019-05-06 15:20:00,124.28,124.28,124.06,124.15,20750.0,118.1859,118.1859,117.9767,118.0623,20750.0
2019-05-06 15:25:00,124.16,124.16,124.07,124.08,26687.0,118.0718,118.0718,117.9862,117.9957,26687.0
2019-05-06 15:30:00,124.09,124.14,124.04,124.11,16099.0,118.0052,118.0528,117.9577,118.0243,16099.0
2019-05-06 15:35:00,124.1,124.12,123.97,124.07,30685.0,118.0147,118.0338,117.8911,117.9862,30685.0
2019-05-06 15:40:00,124.1,124.1,124.01,124.08,16897.0,118.0147,118.0147,117.9292,117.9957,16897.0
2019-05-06 15:45:00,124.07,124.08,123.97,124.03,32476.0,117.9862,117.9957,117.8911,117.9482,32476.0
2019-05-06 15:50:00,124.1,124.12,123.9,123.93,61939.0,118.0147,118.0338,117.8245,117.8531,61939.0
2019-05-06 15:55:00,123.9,124.03,123.85,123.93,44147.0,117.8245,117.9482,117.777,117.8531,44147.0
2019-05-07 09:30:00,122.93,123.64,122.93,123.33,2432.0,116.9021,117.5773,116.9021,117.2825,2432.0
2019-05-07 09:35:00,123.28,123.55,123.17,123.55,2110.0,117.2349,117.4917,117.1303,117.4917,2110.0
2019-05-07 09:40:00,123.54,123.67,123.25,123.31,1612.0,117.4822,117.6058,117.2064,117.2635,1612.0
2019-05-07 09:45:00,123.18,123.31,122.88,122.88,6500.0,117.1399,117.2635,116.8546,116.8546,6500.0
2019-05-07 09:50:00,122.77,122.77,122.27,122.5,2900.0,116.75,116.75,116.2745,116.4932,2900.0
2019-05-07 09:55:00,122.5,123.06,122.47,122.57,11188.0,116.4932,117.0257,116.4647,116.5598,11188.0
2019-05-07 10:00:00,122.63,122.89,122.39,122.41,11086.0,116.6168,116.8641,116.3886,116.4076,11086.0
2019-05-07 10:05:00,122.43,122.55,122.35,122.51,1600.0,116.4266,116.5407,116.3506,116.5027,1600.0
2019-05-07 10:10:00,122.5,122.67,122.43,122.51,3265.0,116.4932,116.6549,116.4266,116.5027,3265.0
2019-05-07 10:15:00,122.45,122.56,122.25,122.56,4598.0,116.4456,116.5503,116.2555,116.5503,4598.0
2019-05-07 10:20:00,122.65,122.73,122.56,122.72,1500.0,116.6358,116.7119,116.5503,116.7024,1500.0
2019-05-07 10:25:00,122.67,122.94,122.65,122.94,1913.0,116.6549,116.9116,116.6358,116.9116,1913.0
2019-05-07 10:30:00,122.94,122.94,122.67,122.67,1729.0,116.9116,116.9116,116.6549,116.6549,1729.0
2019-05-07 10:35:00,122.72,122.79,122.51,122.51,1853.0,116.7024,116.769,116.5027,116.5027,1853.0
2019-05-07 10:40:00,122.4,122.4,122.35,122.36,1500.0,116.3981,116.3981,116.3506,116.3601,1500.0
2019-05-07 10:45:00,122.35,122.45,122.3,122.37,2763.0,116.3506,116.4456,116.303,116.3696,2763.0
2019-05-07 10:50:00,122.35,122.35,122.28,122.35,3313.0,116.3506,116.3506,116.284,116.3506,3313.0
2019-05-07 10:55:00,122.39,122.52,122.37,122.41,9238.0,116.3886,116.5122,116.3696,116.4076,9238.0
2019-05-07 11:00:00,122.39,122.39,122.09,122.09,16400.0,116.3886,116.3886,116.1033,116.1033,16400.0
2019-05-07 11:05:00,122.08,122.35,122.02,122.35,4827.0,116.0938,116.3506,116.0367,116.3506,4827.0
2019-05-07 11:10:00,122.38,122.38,122.21,122.23,11175.0,116.3791,116.3791,116.2174,116.2364,11175.0
2019-05-07 11:15:00,122.27,122.29,122.1,122.2,10224.0,116.2745,116.2935,116.1128,116.2079,10224.0
2019-05-07 11:20:00,122.2,122.2,121.97,121.97,6838.0,116.2079,116.2079,115.9892,115.9892,6838.0
2019-05-07 11:25:00,121.97,122.07,121.76,122.04,8991.0,115.9892,116.0843,115.7895,116.0558,8991.0
2019-05-07 11:30:00,122.1,122.17,122.02,122.04,58338.0,116.1128,116.1794,116.0367,116.0558,58338.0
2019-05-07 11:35:00,122.02,122.04,121.65,121.65,5705.0,116.0367,116.0558,115.6849,115.6849,5705.0
2019-05-07 11:40:00,121.9,121.9,121.69,121.77,1600.0,115.9226,115.9226,115.7229,115.799,1600.0
2019-05-07 11:45:00,121.62,121.83,121.55,121.75,3190.0,115.6563,115.8561,115.5898,115.78,3190.0
2019-05-07 11:50:00,121.76,121.76,121.57,121.73,2700.0,115.7895,115.7895,115.6088,115.761,2700.0
2019-05-07 11:55:00,121.78,121.86,121.63,121.69,1642.0,115.8085,115.8846,115.6659,115.7229,1642.0
2019-05-07 12:00:00,121.67,121.69,121.6,121.66,2034.0,115.7039,115.7229,115.6373,115.6944,2034.0
2019-05-07 12:05:00,121.7,121.89,121.7,121.89,1193.0,115.7324,115.9131,115.7324,115.9131,1193.0
2019-05-07 12:10:00,121.88,121.98,121.78,121.78,4985.0,115.9036,115.9987,115.8085,115.8085,4985.0
2019-05-07 12:15:00,121.77,121.94,121.77,121.94,700.0,115.799,115.9607,115.799,115.9607,700.0
2019-05-07 12:20:00,122.01,122.07,121.95,121.95,7637.0,116.0272,116.0843,115.9702,115.9702,7637.0
2019-05-07 12:25:00,122.0,122.34,121.99,122.34,7090.0,116.0177,116.341,116.0082,116.341,7090.0
2019-05-07 12:30:00,122.34,122.34,122.18,122.19,10488.0,116.341,116.341,116.1889,116.1984,10488.0
2019-05-07 12:35:00,122.25,122.3,122.19,122.19,1122.0,116.2555,116.303,116.1984,116.1984,1122.0
2019-05-07 12:40:00,122.2,122.21,122.09,122.18,2915.0,116.2079,116.2174,116.1033,116.1889,2915.0
2019-05-07 12:45:00,122.12,122.28,122.09,122.28,2941.0,116.1318,116.284,116.1033,116.284,2941.0
2019-05-07 12:50:00,122.32,122.45,122.32,122.38,1205.0,116.322,116.4456,116.322,116.3791,1205.0
2019-05-07 12:55:00,122.35,122.35,122.19,122.19,1805.0,116.3506,116.3506,116.1984,116.1984,1805.0
2019-05-07 13:00:00,122.14,122.14,121.89,121.89,2404.0,116.1508,116.1508,115.9131,115.9131,2404.0
2019-05-07 13:05:00,121.87,121.93,121.66,121.66,2300.0,115.8941,115.9511,115.6944,115.6944,2300.0
2019-05-07 13:10:00,121.6,121.7,121.58,121.64,1800.0,115.6373,115.7324,115.6183,115.6754,1800.0
2019-05-07 13:15:00,121.56,121.56,121.47,121.49,2140.0,115.5993,115.5993,115.5137,115.5327,2140.0
2019-05-07 13:20:00,121.49,121.53,121.34,121.42,2600.0,115.5327,115.5708,115.3901,115.4662,2600.0
2019-05-07 13:25:00,121.41,121.41,121.19,121.26,3500.0,115.4566,115.4566,115.2474,115.314,3500.0
2019-05-07 13:30:00,121.21,121.38,121.09,121.36,3971.0,115.2665,115.4281,115.1523,115.4091,3971.0
2019-05-07 13:35:00,121.31,121.35,121.18,121.23,1400.0,115.3615,115.3996,115.2379,115.2855,1400.0
2019-05-07 13:40:00,121.25,121.3,121.11,121.11,2300.0,115.3045,115.352,115.1714,115.1714,2300.0
2019-05-07 13:45:00,121.11,121.34,121.11,121.27,3104.0,115.1714,115.3901,115.1714,115.3235,3104.0
2019-05-07 13:50:00,121.26,121.45,121.25,121.44,2599.0,115.314,115.4947,115.3045,115.4852,2599.0
2019-05-07 13:55:00,121.47,121.52,121.39,121.39,3335.0,115.5137,115.5613,115.4376,115.4376,3335.0
2019-05-07 14:00:00,121.38,121.52,121.27,121.27,2385.0,115.4281,115.5613,115.3235,115.3235,2385.0
2019-05-07 14:05:00,121.24,121.5,121.24,121.46,1919.0,115.295,115.5422,115.295,115.5042,1919.0
2019-05-07 14:10:00,121.39,121.39,121.33,121.33,500.0,115.4376,115.4376,115.3806,115.3806,500.0
2019-05-07 14:15:00,121.45,121.45,121.27,121.4,1050.0,115.4947,115.4947,115.3235,115.4471,1050.0
2019-05-07 14:20:00,121.43,121.48,121.27,121.3,2311.0,115.4757,115.5232,115.3235,115.352,2311.0
2019-05-07 14:25:00,121.34,121.34,121.13,121.14,1411.0,115.3901,115.3901,115.1904,115.1999,1411.0
2019-05-07 14:30:00,121.13,121.13,120.92,121.01,2887.0,115.1904,115.1904,114.9907,115.0763,2887.0
2019-05-07 14:35:00,120.99,121.04,120.98,121.04,1600.0,115.0572,115.1048,115.0477,115.1048,1600.0
2019-05-07 14:40:00,121.12,121.12,121.01,121.01,1600.0,115.1809,115.1809,115.0763,115.0763,1600.0
2019-05-07 14:45:00,120.98,121.05,120.94,120.97,900.0,115.0477,115.1143,115.0097,115.0382,900.0
2019-05-07 14:50:00,120.99,121.23,120.99,121.23,2190.0,115.0572,115.2855,115.0572,115.2855,2190.0
2019-05-07 14:55:00,121.24,121.3,121.18,121.25,4551.0,115.295,115.352,115.2379,115.3045,4551.0
2019-05-07 15:00:00,121.23,121.24,121.04,121.04,8526.0,115.2855,115.295,115.1048,115.1048,8526.0
2019-05-07 15:05:00,121.12,121.13,120.83,120.94,5803.0,115.1809,115.1904,114.9051,115.0097,5803.0
2019-05-07 15:10:00,120.94,121.04,120.91,120.98,6459.0,115.0097,115.1048,114.9812,115.0477,6459.0
2019-05-07 15:15:00,121.0,121.02,120.87,120.91,4921.0,115.0667,115.0858,114.9431,114.9812,4921.0
2019-05-07 15:20:00,120.99,121.0,120.79,120.81,4131.0,115.0572,115.0667,114.867,114.8861,4131.0
2019-05-07 15:25:00,120.83,120.86,120.68,120.7,3500.0,114.9051,114.9336,114.7624,114.7815,3500.0
2019-05-07 15:30:00,120.68,120.73,120.53,120.59,6345.0,114.7624,114.81,114.6198,114.6769,6345.0
2019-05-07 15:35:00,120.59,120.63,120.35,120.37,4310.0,114.6769,114.7149,114.4486,114.4676,4310.0
2019-05-07 15:40:00,120.41,120.9,120.41,120.9,9588.0,114.5057,114.9717,114.5057,114.9717,9588.0
2019-05-07 15:45:00,120.92,121.0,120.87,120.97,9501.0,114.9907,115.0667,114.9431,115.0382,9501.0
2019-05-07 15:50:00,120.99,121.32,120.95,121.21,19583.0,115.0572,115.3711,115.0192,115.2665,19583.0
2019-05-07 15:55:00,121.24,121.44,121.13,121.27,43216.0,115.295,115.4852,115.1904,115.3235,43216.0
2019-05-08 09:30:00,121.03,121.51,120.74,120.78,3562.0,115.0953,115.5517,114.8195,114.8575,3562.0
2019-05-08 09:35:00,121.44,121.61,121.13,121.19,7540.0,115.4852,115.6468,115.1904,115.2474,7540.0
2019-05-08 09:40:00,121.06,121.4,121.03,121.17,9640.0,115.1238,115.4471,115.0953,115.2284,9640.0
2019-05-08 09:45:00,121.17,121.33,121.09,121.24,6600.0,115.2284,115.3806,115.1523,115.295,6600.0
2019-05-08 09:50:00,121.16,121.22,120.99,121.17,1600.0,115.2189,115.276,115.0572,115.2284,1600.0
2019-05-08 09:55:00,121.34,121.34,120.99,121.23,8078.0,115.3901,115.3901,115.0572,115.2855,8078.0
2019-05-08 10:00:00,121.26,121.26,121.11,121.11,10333.0,115.314,115.314,115.1714,115.1714,10333.0
2019-05-08 10:05:00,121.14,121.29,121.13,121.16,3520.0,115.1999,115.3425,115.1904,115.2189,3520.0
2019-05-08 10:10:00,121.07,121.25,121.0,121.22,2400.0,115.1333,115.3045,115.0667,115.276,2400.0
2019-05-08 10:15:00,121.22,121.35,121.2,121.29,4138.0,115.276,115.3996,115.2569,115.3425,4138.0
2019-05-08 10:20:00,121.28,121.29,121.0,121.15,4506.0,115.333,115.3425,115.0667,115.2094,4506.0
2019-05-08 10:25:00,121.1,121.1,120.91,120.91,2400.0,115.1618,115.1618,114.9812,114.9812,2400.0
2019-05-08 10:30:00,120.95,120.95,120.65,120.66,4500.0,115.0192,115.0192,114.7339,114.7434,4500.0
2019-05-08 10:35:00,120.69,120.7,120.52,120.56,2113.0,114.772,114.7815,114.6103,114.6483,2113.0
2019-05-08 10:40:00,120.53,120.61,120.43,120.5,11529.0,114.6198,114.6959,114.5247,114.5913,11529.0
2019-05-08 10:45:00,120.5,120.61,120.44,120.46,20616.0,114.5913,114.6959,114.5342,114.5532,20616.0
2019-05-08 10:50:00,120.47,120.57,120.41,120.54,10984.0,114.5627,114.6578,114.5057,114.6293,10984.0
2019-05-08 10:55:00,120.5,120.75,120.31,120.75,9614.0,114.5913,114.829,114.4106,114.829,9614.0
2019-05-08 11:00:00,120.73,120.83,120.52,120.66,68731.0,114.81,114.9051,114.6103,114.7434,68731.0
2019-05-08 11:05:00,120.61,120.85,120.44,120.75,36494.0,114.6959,114.9241,114.5342,114.829,36494.0
2019-05-08 11:10:00,120.77,121.05,120.7,120.93,26582.0,114.848,115.1143,114.7815,115.0002,26582.0
2019-05-08 11:15:00,120.95,121.0,120.85,120.97,11900.0,115.0192,115.0667,114.9241,115.0382,11900.0
2019-05-08 11:20:00,120.95,121.0,120.73,120.73,8500.0,115.0192,115.0667,114.81,114.81,8500.0
2019-05-08 11:25:00,120.84,121.0,120.81,120.92,8531.0,114.9146,115.0667,114.8861,114.9907,8531.0
2019-05-08 11:30:00,120.89,121.04,120.73,120.93,9124.0,114.9621,115.1048,114.81,115.0002,9124.0
2019-05-08 11:35:00,120.91,120.96,120.69,120.77,3055.0,114.9812,115.0287,114.772,114.848,3055.0
2019-05-08 11:40:00,120.81,120.81,120.67,120.67,6801.0,114.8861,114.8861,114.7529,114.7529,6801.0
2019-05-08 11:45:00,120.71,120.81,120.71,120.76,7432.0,114.791,114.8861,114.791,114.8385,7432.0
2019-05-08 11:50:00,120.76,120.78,120.69,120.71,8263.0,114.8385,114.8575,114.772,114.791,8263.0
2019-05-08 11:55:00,120.73,120.82,120.7,120.72,26908.0,114.81,114.8956,114.7815,114.8005,26908.0
2019-05-08 12:00:00,120.74,120.79,120.62,120.65,14444.0,114.8195,114.867,114.7054,114.7339,14444.0
2019-05-08 12:05:00,120.7,120.7,120.63,120.68,1750.0,114.7815,114.7815,114.7149,114.7624,1750.0
2019-05-08 12:10:00,120.61,120.76,120.6,120.73,10541.0,114.6959,114.8385,114.6864,114.81,10541.0
2019-05-08 12:15:00,120.74,120.77,120.67,120.71,16648.0,114.8195,114.848,114.7529,114.791,16648.0
2019-05-08 12:20:00,120.7,120.75,120.57,120.64,18193.0,114.7815,114.829,114.6578,114.7244,18193.0
2019-05-08 12:25:00,120.61,120.77,120.61,120.77,19590.0,114.6959,114.848,114.6959,114.848,19590.0
2019-05-08 12:30:00,120.76,120.76,120.67,120.75,8329.0,114.8385,114.8385,114.7529,114.829,8329.0
2019-05-08 12:35:00,120.73,120.76,120.68,120.75,11307.0,114.81,114.8385,114.7624,114.829,11307.0
2019-05-08 12:40:00,120.75,120.78,120.71,120.72,7868.0,114.829,114.8575,114.791,114.8005,7868.0
2019-05-08 12:45:00,120.7,120.78,120.68,120.69,46079.0,114.7815,114.8575,114.7624,114.772,46079.0
2019-05-08 12:50:00,120.67,120.74,120.67,120.69,7586.0,114.7529,114.8195,114.7529,114.772,7586.0
2019-05-08 12:55:00,120.68,120.77,120.67,120.7,12902.0,114.7624,114.848,114.7529,114.7815,12902.0
2019-05-08 13:00:00,120.73,120.76,120.68,120.73,13128.0,114.81,114.8385,114.7624,114.81,13128.0
2019-05-08 13:05:00,120.73,120.75,120.7,120.71,17421.0,114.81,114.829,114.7815,114.791,17421.0
2019-05-08 13:10:00,120.7,120.72,120.63,120.67,7257.0,114.7815,114.8005,114.7149,114.7529,7257.0
2019-05-08 13:15:00,120.66,120.68,120.47,120.52,6837.0,114.7434,114.7624,114.5627,114.6103,6837.0
2019-05-08 13:20:00,120.54,120.55,120.47,120.48,6600.0,114.6293,114.6388,114.5627,114.5722,6600.0
2019-05-08 13:25:00,120.48,120.56,120.48,120.52,4500.0,114.5722,114.6483,114.5722,114.6103,4500.0
2019-05-08 13:30:00,120.53,120.55,120.44,120.5,8659.0,114.6198,114.6388,114.5342,114.5913,8659.0
2019-05-08 13:35:00,120.51,120.51,120.38,120.44,3165.0,114.6008,114.6008,114.4772,114.5342,3165.0
2019-05-08 13:40:00,120.43,120.55,120.43,120.52,2801.0,114.5247,114.6388,114.5247,114.6103,2801.0
2019-05-08 13:45:00,120.54,120.55,120.45,120.5,6489.0,114.6293,114.6388,114.5437,114.5913,6489.0
2019-05-08 13:50:00,120.5,120.53,120.46,120.49,3700.0,114.5913,114.6198,114.5532,114.5818,3700.0
2019-05-08 13:55:00,120.52,120.56,120.5,120.51,9100.0,114.6103,114.6483,114.5913,114.6008,9100.0
2019-05-08 14:00:00,120.52,120.55,120.5,120.51,8142.0,114.6103,114.6388,114.5913,114.6008,8142.0
2019-05-08 14:05:00,120.52,120.55,120.51,120.52,5351.0,114.6103,114.6388,114.6008,114.6103,5351.0
2019-05-08 14:10:00,120.53,120.55,120.51,120.51,3500.0,114.6198,114.6388,114.6008,114.6008,3500.0
2019-05-08 14:15:00,120.53,120.59,120.5,120.51,25612.0,114.6198,114.6769,114.5913,114.6008,25612.0
2019-05-08 14:20:00,120.49,120.53,120.48,120.51,5700.0,114.5818,114.6198,114.5722,114.6008,5700.0
2019-05-08 14:25:00,120.52,120.54,120.47,120.53,4700.0,114.6103,114.6293,114.5627,114.6198,4700.0
2019-05-08 14:30:00,120.53,120.54,120.48,120.51,9124.0,114.6198,114.6293,114.5722,114.6008,9124.0
2019-05-08 14:35:00,120.5,120.5,120.42,120.46,4058.0,114.5913,114.5913,114.5152,114.5532,4058.0
2019-05-08 14:40:00,120.46,120.54,120.41,120.54,4137.0,114.5532,114.6293,114.5057,114.6293,4137.0
2019-05-08 14:45:00,120.52,120.55,120.46,120.53,8823.0,114.6103,114.6388,114.5532,114.6198,8823.0
2019-05-08 14:50:00,120.52,120.54,120.49,120.51,7918.0,114.6103,114.6293,114.5818,114.6008,7918.0
2019-05-08 14:55:00,120.52,120.64,120.49,120.64,21755.0,114.6103,114.7244,114.5818,114.7244,21755.0
2019-05-08 15:00:00,120.7,120.74,120.57,120.57,26501.0,114.7815,114.8195,114.6578,114.6578,26501.0
2019-05-08 15:05:00,120.57,120.57,120.44,120.45,18000.0,114.6578,114.6578,114.5342,114.5437,18000.0
2019-05-08 15:10:00,120.45,120.6,120.42,120.55,5905.0,114.5437,114.6864,114.5152,114.6388,5905.0
2019-05-08 15:15:00,120.56,120.61,120.52,120.54,11559.0,114.6483,114.6959,114.6103,114.6293,11559.0
2019-05-08 15:20:00,120.55,120.67,120.55,120.61,13282.0,114.6388,114.7529,114.6388,114.6959,13282.0
2019-05-08 15:25:00,120.61,120.66,120.57,120.66,15040.0,114.6959,114.7434,114.6578,114.7434,15040.0
2019-05-08 15:30:00,120.65,120.68,120.54,120.54,14622.0,114.7339,114.7624,114.6293,114.6293,14622.0
2019-05-08 15:35:00,120.53,120.56,120.45,120.45,15643.0,114.6198,114.6483,114.5437,114.5437,15643.0
2019-05-08 15:40:00,120.45,120.45,120.25,120.29,20367.0,114.5437,114.5437,114.3535,114.3916,20367.0
2019-05-08 15:45:00,120.29,120.29,119.99,120.02,23728.0,114.3916,114.3916,114.1063,114.1348,23728.0
2019-05-08 15:50:00,120.04,120.22,119.97,120.11,32473.0,114.1538,114.325,114.0873,114.2204,32473.0
2019-05-08 15:55:00,120.11,120.11,119.93,119.99,75531.0,114.2204,114.2204,114.0492,114.1063,75531.0
2019-05-09 09:30:00,119.09,119.9,119.09,119.31,4759.0,113.2504,114.0207,113.2504,113.4596,4759.0
2019-05-09 09:35:00,119.34,119.41,119.11,119.24,4686.0,113.4881,113.5547,113.2694,113.3931,4686.0
2019-05-09 09:40:00,119.13,119.14,118.8,118.94,7949.0,113.2884,113.298,112.9746,113.1078,7949.0
2019-05-09 09:45:00,118.99,118.99,118.69,118.72,3500.0,113.1553,113.1553,112.87,112.8985,3500.0
2019-05-09 09:50:00,118.75,118.76,118.23,118.27,9556.0,112.9271,112.9366,112.4326,112.4706,9556.0
2019-05-09 09:55:00,118.25,118.25,117.84,118.1,35268.0,112.4516,112.4516,112.0617,112.309,35268.0
2019-05-09 10:00:00,118.21,118.29,117.96,118.02,22038.0,112.4136,112.4896,112.1758,112.2329,22038.0
2019-05-09 10:05:00,118.04,118.4,117.94,118.36,30123.0,112.2519,112.5942,112.1568,112.5562,30123.0
2019-05-09 10:10:00,118.34,118.35,118.06,118.24,7723.0,112.5372,112.5467,112.2709,112.4421,7723.0
2019-05-09 10:15:00,118.32,118.35,118.17,118.24,7177.0,112.5182,112.5467,112.3755,112.4421,7177.0
2019-05-09 10:20:00,118.2,118.35,118.19,118.32,6275.0,112.404,112.5467,112.3945,112.5182,6275.0
2019-05-09 10:25:00,118.31,118.35,118.23,118.23,7378.0,112.5087,112.5467,112.4326,112.4326,7378.0
2019-05-09 10:30:00,118.24,118.25,118.06,118.06,13440.0,112.4421,112.4516,112.2709,112.2709,13440.0
2019-05-09 10:35:00,118.13,118.16,118.04,118.12,8804.0,112.3375,112.366,112.2519,112.328,8804.0
2019-05-09 10:40:00,118.09,118.18,118.06,118.13,29004.0,112.2994,112.385,112.2709,112.3375,29004.0
2019-05-09 10:45:00,118.11,118.52,118.09,118.47,52623.0,112.3185,112.7084,112.2994,112.6608,52623.0
2019-05-09 10:50:00,118.52,118.56,118.46,118.55,10516.0,112.7084,112.7464,112.6513,112.7369,10516.0
2019-05-09 10:55:00,118.56,118.56,118.32,118.34,9360.0,112.7464,112.7464,112.5182,112.5372,9360.0
2019-05-09 11:00:00,118.34,118.5,118.34,118.43,7671.0,112.5372,112.6893,112.5372,112.6228,7671.0
2019-05-09 11:05:00,118.4,118.43,118.25,118.33,5200.0,112.5942,112.6228,112.4516,112.5277,5200.0
2019-05-09 11:10:00,118.27,118.31,118.07,118.09,36465.0,112.4706,112.5087,112.2804,112.2994,36465.0
2019-05-09 11:15:00,118.09,118.19,117.97,118.07,31781.0,112.2994,112.3945,112.1853,112.2804,31781.0
2019-05-09 11:20:00,118.06,118.14,117.99,118.03,21376.0,112.2709,112.347,112.2043,112.2424,21376.0
2019-05-09 11:25:00,118.06,118.16,117.93,118.0,10875.0,112.2709,112.366,112.1473,112.2139,10875.0
2019-05-09 11:30:00,118.0,118.31,118.0,118.31,15784.0,112.2139,112.5087,112.2139,112.5087,15784.0
2019-05-09 11:35:00,118.35,118.49,118.35,118.42,9653.0,112.5467,112.6798,112.5467,112.6133,9653.0
2019-05-09 11:40:00,118.4,118.54,118.34,118.5,18511.0,112.5942,112.7274,112.5372,112.6893,18511.0
2019-05-09 11:45:00,118.52,118.56,118.45,118.45,17756.0,112.7084,112.7464,112.6418,112.6418,17756.0
2019-05-09 11:50:00,118.46,118.79,118.43,118.79,11099.0,112.6513,112.9651,112.6228,112.9651,11099.0
2019-05-09 11:55:00,118.8,118.83,118.5,118.59,74863.0,112.9746,113.0032,112.6893,112.7749,74863.0
2019-05-09 12:00:00,118.56,118.61,118.44,118.5,31986.0,112.7464,112.7939,112.6323,112.6893,31986.0
2019-05-09 12:05:00,118.5,118.55,118.41,118.52,23340.0,112.6893,112.7369,112.6038,112.7084,23340.0
2019-05-09 12:10:00,118.52,118.67,118.49,118.54,39276.0,112.7084,112.851,112.6798,112.7274,39276.0
2019-05-09 12:15:00,118.54,118.62,118.49,118.52,30009.0,112.7274,112.8035,112.6798,112.7084,30009.0
2019-05-09 12:20:00,118.51,118.55,118.47,118.51,12681.0,112.6988,112.7369,112.6608,112.6988,12681.0
2019-05-09 12:25:00,118.55,118.77,118.51,118.6,40637.0,112.7369,112.9461,112.6988,112.7844,40637.0
2019-05-09 12:30:00,118.6,118.91,118.5,118.84,89507.0,112.7844,113.0792,112.6893,113.0127,89507.0
2019-05-09 12:35:00,118.95,119.0,118.77,118.92,45611.0,113.1173,113.1648,112.9461,113.0887,45611.0
2019-05-09 12:40:00,118.92,119.06,118.8,118.85,67640.0,113.0887,113.2219,112.9746,113.0222,67640.0
2019-05-09 12:45:00,118.9,119.03,118.86,118.95,19040.0,113.0697,113.1933,113.0317,113.1173,19040.0
2019-05-09 12:50:00,118.95,119.06,118.93,119.0,29253.0,113.1173,113.2219,113.0983,113.1648,29253.0
2019-05-09 12:55:00,118.99,119.38,118.95,119.32,15126.0,113.1553,113.5262,113.1173,113.4691,15126.0
2019-05-09 13:00:00,119.3,119.45,119.26,119.26,11370.0,113.4501,113.5928,113.4121,113.4121,11370.0
2019-05-09 13:05:00,119.25,119.27,119.18,119.18,5000.0,113.4026,113.4216,113.336,113.336,5000.0
2019-05-09 13:10:00,119.2,119.25,119.04,119.15,12342.0,113.355,113.4026,113.2029,113.3075,12342.0
2019-05-09 13:15:00,119.14,119.17,119.0,119.02,29414.0,113.298,113.3265,113.1648,113.1838,29414.0
2019-05-09 13:20:00,119.03,119.12,119.0,119.06,10523.0,113.1933,113.2789,113.1648,113.2219,10523.0
2019-05-09 13:25:00,119.07,119.25,119.01,119.18,15376.0,113.2314,113.4026,113.1743,113.336,15376.0
2019-05-09 13:30:00,119.16,119.25,119.1,119.15,9032.0,113.317,113.4026,113.2599,113.3075,9032.0
2019-05-09 13:35:00,119.15,119.15,119.05,119.14,6324.0,113.3075,113.3075,113.2124,113.298,6324.0
2019-05-09 13:40:00,119.17,119.18,119.09,119.13,3400.0,113.3265,113.336,113.2504,113.2884,3400.0
2019-05-09 13:45:00,119.16,119.38,119.14,119.25,39564.0,113.317,113.5262,113.298,113.4026,39564.0
2019-05-09 13:50:00,119.32,119.36,119.18,119.21,27225.0,113.4691,113.5072,113.336,113.3645,27225.0
2019-05-09 13:55:00,119.19,119.19,119.06,119.08,27099.0,113.3455,113.3455,113.2219,113.2409,27099.0
2019-05-09 14:00:00,119.09,119.18,119.03,119.1,75986.0,113.2504,113.336,113.1933,113.2599,75986.0
2019-05-09 14:05:00,119.1,119.42,119.07,119.37,24937.0,113.2599,113.5642,113.2314,113.5167,24937.0
2019-05-09 14:10:00,119.35,119.46,119.29,119.37,37142.0,113.4977,113.6023,113.4406,113.5167,37142.0
2019-05-09 14:15:00,119.36,119.51,119.3,119.47,123363.0,113.5072,113.6498,113.4501,113.6118,123363.0
2019-05-09 14:20:00,119.46,119.54,119.38,119.4,71580.0,113.6023,113.6783,113.5262,113.5452,71580.0
2019-05-09 14:25:00,119.43,119.45,119.31,119.43,92178.0,113.5737,113.5928,113.4596,113.5737,92178.0
2019-05-09 14:30:00,119.43,119.7,119.42,119.53,17225.0,113.5737,113.8305,113.5642,113.6688,17225.0
2019-05-09 14:35:00,119.58,119.7,119.52,119.52,16378.0,113.7164,113.8305,113.6593,113.6593,16378.0
2019-05-09 14:40:00,119.52,119.61,119.48,119.5,13655.0,113.6593,113.7449,113.6213,113.6403,13655.0
2019-05-09 14:45:00,119.48,119.51,119.42,119.48,7386.0,113.6213,113.6498,113.5642,113.6213,7386.0
2019-05-09 14:50:00,119.47,119.57,119.46,119.49,9662.0,113.6118,113.7069,113.6023,113.6308,9662.0
2019-05-09 14:55:00,119.48,119.49,118.92,118.94,24723.0,113.6213,113.6308,113.0887,113.1078,24723.0
2019-05-09 15:00:00,118.94,119.14,118.67,119.09,23111.0,113.1078,113.298,112.851,113.2504,23111.0
2019-05-09 15:05:00,119.13,119.19,118.88,118.91,14292.0,113.2884,113.3455,113.0507,113.0792,14292.0
2019-05-09 15:10:00,118.89,119.03,118.89,119.01,8255.0,113.0602,113.1933,113.0602,113.1743,8255.0
2019-05-09 15:15:00,119.01,119.09,118.94,118.99,13411.0,113.1743,113.2504,113.1078,113.1553,13411.0
2019-05-09 15:20:00,119.0,119.08,118.95,118.99,22042.0,113.1648,113.2409,113.1173,113.1553,22042.0
2019-05-09 15:25:00,119.03,119.21,119.01,119.21,16560.0,113.1933,113.3645,113.1743,113.3645,16560.0
2019-05-09 15:30:00,119.21,119.54,119.21,119.48,19934.0,113.3645,113.6783,113.3645,113.6213,19934.0
2019-05-09 15:35:00,119.47,119.51,119.41,119.49,15631.0,113.6118,113.6498,113.5547,113.6308,15631.0
2019-05-09 15:40:00,119.49,119.55,119.43,119.5,37655.0,113.6308,113.6879,113.5737,113.6403,37655.0
2019-05-09 15:45:00,119.47,119.63,119.43,119.44,27299.0,113.6118,113.7639,113.5737,113.5832,27299.0
2019-05-09 15:50:00,119.45,119.69,119.43,119.52,61592.0,113.5928,113.821,113.5737,113.6593,61592.0
2019-05-09 15:55:00,119.5,119.54,119.01,119.12,161358.0,113.6403,113.6783,113.1743,113.2789,161358.0
2019-05-10 09:30:00,117.46,118.92,117.42,118.27,30992.0,111.7003,113.0887,111.6623,112.4706,30992.0
2019-05-10 09:35:00,117.82,117.9,115.38,116.32,38720.0,112.0427,112.1188,109.7223,110.6162,38720.0
2019-05-10 09:40:00,116.3,116.61,115.51,115.62,29793.0,110.5972,110.892,109.846,109.9506,29793.0
2019-05-10 09:45:00,115.71,116.99,115.55,116.28,42850.0,110.0361,111.2534,109.884,110.5782,42850.0
2019-05-10 09:50:00,116.43,116.66,115.98,116.25,31557.0,110.7208,110.9396,110.2929,110.5497,31557.0
2019-05-10 09:55:00,116.25,116.66,116.05,116.16,17865.0,110.5497,110.9396,110.3595,110.4641,17865.0
2019-05-10 10:00:00,116.05,116.2,115.84,115.88,21807.0,110.3595,110.5021,110.1598,110.1978,21807.0
2019-05-10 10:05:00,115.84,116.09,115.7,115.89,27271.0,110.1598,110.3975,110.0266,110.2073,27271.0
2019-05-10 10:10:00,115.91,116.16,115.82,116.0,83459.0,110.2263,110.4641,110.1408,110.3119,83459.0
2019-05-10 10:15:00,115.92,116.42,115.83,116.4,92016.0,110.2358,110.7113,110.1503,110.6923,92016.0
2019-05-10 10:20:00,116.35,116.54,116.05,116.05,23857.0,110.6448,110.8254,110.3595,110.3595,23857.0
2019-05-10 10:25:00,116.07,116.08,115.78,115.96,73225.0,110.3785,110.388,110.1027,110.2739,73225.0
2019-05-10 10:30:00,115.96,116.1,115.92,116.03,20463.0,110.2739,110.407,110.2358,110.3405,20463.0
2019-05-10 10:35:00,116.03,116.28,115.89,116.28,42556.0,110.3405,110.5782,110.2073,110.5782,42556.0
2019-05-10 10:40:00,116.28,116.41,115.77,115.96,46245.0,110.5782,110.7018,110.0932,110.2739,46245.0
2019-05-10 10:45:00,115.99,116.01,115.85,115.96,85532.0,110.3024,110.3214,110.1693,110.2739,85532.0
2019-05-10 10:50:00,115.96,116.25,115.83,116.17,123182.0,110.2739,110.5497,110.1503,110.4736,123182.0
2019-05-10 10:55:00,116.12,116.12,115.91,116.01,47985.0,110.426,110.426,110.2263,110.3214,47985.0
2019-05-10 11:00:00,116.01,116.13,115.81,116.13,97511.0,110.3214,110.4356,110.1312,110.4356,97511.0
2019-05-10 11:05:00,116.13,116.29,115.95,116.13,13304.0,110.4356,110.5877,110.2644,110.4356,13304.0
2019-05-10 11:10:00,116.12,116.19,115.95,116.03,13701.0,110.426,110.4926,110.2644,110.3405,13701.0
2019-05-10 11:15:00,116.03,116.14,115.95,116.14,13993.0,110.3405,110.4451,110.2644,110.4451,13993.0
2019-05-10 11:20:00,116.11,116.14,115.96,116.03,32886.0,110.4165,110.4451,110.2739,110.3405,32886.0
2019-05-10 11:25:00,116.06,116.42,116.0,116.27,58992.0,110.369,110.7113,110.3119,110.5687,58992.0
2019-05-10 11:30:00,116.2,116.25,115.96,116.07,18324.0,110.5021,110.5497,110.2739,110.3785,18324.0
2019-05-10 11:35:00,116.06,116.06,115.91,116.0,12190.0,110.369,110.369,110.2263,110.3119,12190.0
2019-05-10 11:40:00,116.0,116.07,115.95,116.05,18059.0,110.3119,110.3785,110.2644,110.3595,18059.0
2019-05-10 11:45:00,116.05,116.05,115.97,116.03,48271.0,110.3595,110.3595,110.2834,110.3405,48271.0
2019-05-10 11:50:00,116.0,116.24,115.99,116.24,11517.0,110.3119,110.5402,110.3024,110.5402,11517.0
2019-05-10 11:55:00,116.26,116.38,116.03,116.05,44520.0,110.5592,110.6733,110.3405,110.3595,44520.0
2019-05-10 12:00:00,116.09,116.3,116.07,116.13,9244.0,110.3975,110.5972,110.3785,110.4356,9244.0
2019-05-10 12:05:00,116.15,116.19,116.04,116.1,6657.0,110.4546,110.4926,110.35,110.407,6657.0
2019-05-10 12:10:00,116.12,116.32,116.09,116.13,13050.0,110.426,110.6162,110.3975,110.4356,13050.0
2019-05-10 12:15:00,116.1,116.3,116.09,116.16,16811.0,110.407,110.5972,110.3975,110.4641,16811.0
2019-05-10 12:20:00,116.14,116.25,116.09,116.19,16122.0,110.4451,110.5497,110.3975,110.4926,16122.0
2019-05-10 12:25:00,116.14,116.34,116.13,116.33,3227.0,110.4451,110.6353,110.4356,110.6257,3227.0
2019-05-10 12:30:00,116.33,116.85,116.29,116.74,7436.0,110.6257,111.1202,110.5877,111.0156,7436.0
2019-05-10 12:35:00,116.7,116.72,116.56,116.7,5200.0,110.9776,110.9966,110.8445,110.9776,5200.0
2019-05-10 12:40:00,116.72,116.77,116.63,116.7,3200.0,110.9966,111.0442,110.911,110.9776,3200.0
2019-05-10 12:45:00,116.61,116.67,116.43,116.67,8701.0,110.892,110.9491,110.7208,110.9491,8701.0
2019-05-10 12:50:00,116.69,116.93,116.69,116.86,9117.0,110.9681,111.1963,110.9681,111.1298,9117.0
2019-05-10 12:55:00,116.86,117.17,116.8,117.13,8582.0,111.1298,111.4246,111.0727,111.3865,8582.0
2019-05-10 13:00:00,117.09,117.09,116.9,116.95,7638.0,111.3485,111.3485,111.1678,111.2153,7638.0
2019-05-10 13:05:00,116.93,117.26,116.91,117.26,10700.0,111.1963,111.5101,111.1773,111.5101,10700.0
2019-05-10 13:10:00,117.22,117.22,116.83,116.94,11371.0,111.4721,111.4721,111.1012,111.2058,11371.0
2019-05-10 13:15:00,116.94,117.27,116.8,117.27,19185.0,111.2058,111.5197,111.0727,111.5197,19185.0
2019-05-10 13:20:00,117.27,117.68,117.26,117.46,8901.0,111.5197,111.9095,111.5101,111.7003,8901.0
2019-05-10 13:25:00,117.46,117.89,117.46,117.61,6988.0,111.7003,112.1092,111.7003,111.843,6988.0
2019-05-10 13:30:00,117.61,117.61,117.38,117.38,14329.0,111.843,111.843,111.6243,111.6243,14329.0
2019-05-10 13:35:00,117.4,117.5,117.35,117.42,9766.0,111.6433,111.7384,111.5957,111.6623,9766.0
2019-05-10 13:40:00,117.46,117.59,117.43,117.55,7993.0,111.7003,111.824,111.6718,111.7859,7993.0
2019-05-10 13:45:00,117.54,117.88,117.54,117.59,15169.0,111.7764,112.0997,111.7764,111.824,15169.0
2019-05-10 13:50:00,117.62,117.82,117.55,117.82,7049.0,111.8525,112.0427,111.7859,112.0427,7049.0
2019-05-10 13:55:00,117.82,117.9,117.71,117.85,9753.0,112.0427,112.1188,111.9381,112.0712,9753.0
2019-05-10 14:00:00,117.83,118.0,117.75,118.0,16393.0,112.0522,112.2139,111.9761,112.2139,16393.0
2019-05-10 14:05:00,117.97,118.31,117.95,118.06,16648.0,112.1853,112.5087,112.1663,112.2709,16648.0
2019-05-10 14:10:00,118.07,118.09,117.85,117.93,8491.0,112.2804,112.2994,112.0712,112.1473,8491.0
2019-05-10 14:15:00,117.94,117.97,117.74,117.77,10840.0,112.1568,112.1853,111.9666,111.9951,10840.0
2019-05-10 14:20:00,117.8,117.86,117.72,117.84,10540.0,112.0237,112.0807,111.9476,112.0617,10540.0
2019-05-10 14:25:00,117.84,117.87,117.66,117.76,8348.0,112.0617,112.0902,111.8905,111.9856,8348.0
2019-05-10 14:30:00,117.74,117.95,117.74,117.86,10068.0,111.9666,112.1663,111.9666,112.0807,10068.0
2019-05-10 14:35:00,117.84,117.86,117.76,117.81,10113.0,112.0617,112.0807,111.9856,112.0332,10113.0
2019-05-10 14:40:00,117.81,117.85,117.75,117.83,7916.0,112.0332,112.0712,111.9761,112.0522,7916.0
2019-05-10 14:45:00,117.84,118.19,117.79,118.19,11189.0,112.0617,112.3945,112.0142,112.3945,11189.0
2019-05-10 14:50:00,118.26,118.79,118.26,118.58,8934.0,112.4611,112.9651,112.4611,112.7654,8934.0
2019-05-10 14:55:00,118.58,118.58,118.36,118.47,9888.0,112.7654,112.7654,112.5562,112.6608,9888.0
2019-05-10 15:00:00,118.47,118.74,118.41,118.72,11565.0,112.6608,112.9176,112.6038,112.8985,11565.0
2019-05-10 15:05:00,118.71,118.94,118.71,118.83,12078.0,112.889,113.1078,112.889,113.0032,12078.0
2019-05-10 15:10:00,118.84,118.94,118.78,118.94,16457.0,113.0127,113.1078,112.9556,113.1078,16457.0
2019-05-10 15:15:00,118.94,119.55,118.89,119.54,22149.0,113.1078,113.6879,113.0602,113.6783,22149.0
2019-05-10 15:20:00,119.54,119.55,119.38,119.44,19429.0,113.6783,113.6879,113.5262,113.5832,19429.0
2019-05-10 15:25:00,119.46,119.56,119.35,119.56,17334.0,113.6023,113.6974,113.4977,113.6974,17334.0
2019-05-10 15:30:00,119.53,119.53,119.19,119.21,21473.0,113.6688,113.6688,113.3455,113.3645,21473.0
2019-05-10 15:35:00,119.25,119.27,119.07,119.18,20334.0,113.4026,113.4216,113.2314,113.336,20334.0
2019-05-10 15:40:00,119.16,119.2,118.97,119.11,24063.0,113.317,113.355,113.1363,113.2694,24063.0
2019-05-10 15:45:00,119.1,119.2,119.0,119.02,21227.0,113.2599,113.355,113.1648,113.1838,21227.0
2019-05-10 15:50:00,119.02,119.07,118.89,119.07,46829.0,113.1838,113.2314,113.0602,113.2314,46829.0
2019-05-10 15:55:00,119.07,119.5,119.06,119.43,78193.0,113.2314,113.6403,113.2219,113.5737,78193.0
2019-05-13 09:30:00,116.5,116.95,115.44,115.75,43171.0,110.7874,111.2153,109.7794,110.0742,43171.0
2019-05-13 09:35:00,115.8,116.55,115.79,116.25,29299.0,110.1217,110.835,110.1122,110.5497,29299.0
2019-05-13 09:40:00,116.15,116.29,116.0,116.08,8650.0,110.4546,110.5877,110.3119,110.388,8650.0
2019-05-13 09:45:00,116.08,116.1,115.7,115.94,15502.0,110.388,110.407,110.0266,110.2549,15502.0
2019-05-13 09:50:00,115.84,115.89,115.49,115.7,81478.0,110.1598,110.2073,109.8269,110.0266,81478.0
2019-05-13 09:55:00,115.63,115.98,115.6,115.83,71721.0,109.9601,110.2929,109.9315,110.1503,71721.0
2019-05-13 10:00:00,115.84,115.94,115.79,115.87,55972.0,110.1598,110.2549,110.1122,110.1883,55972.0
2019-05-13 10:05:00,115.85,116.11,115.8,115.97,36717.0,110.1693,110.4165,110.1217,110.2834,36717.0
2019-05-13 10:10:00,115.94,116.29,115.92,116.1,20531.0,110.2549,110.5877,110.2358,110.407,20531.0
2019-05-13 10:15:00,116.11,116.32,116.02,116.22,9000.0,110.4165,110.6162,110.3309,110.5211,9000.0
2019-05-13 10:20:00,116.16,116.21,115.97,116.01,6000.0,110.4641,110.5116,110.2834,110.3214,6000.0
2019-05-13 10:25:00,116.01,116.05,115.93,116.01,9405.0,110.3214,110.3595,110.2454,110.3214,9405.0
2019-05-13 10:30:00,116.04,116.19,115.88,116.04,22080.0,110.35,110.4926,110.1978,110.35,22080.0
2019-05-13 10:35:00,116.08,116.28,116.08,116.24,5161.0,110.388,110.5782,110.388,110.5402,5161.0
2019-05-13 10:40:00,116.28,116.47,116.23,116.41,6537.0,110.5782,110.7589,110.5306,110.7018,6537.0
2019-05-13 10:45:00,116.43,116.5,116.34,116.39,12500.0,110.7208,110.7874,110.6353,110.6828,12500.0
2019-05-13 10:50:00,116.38,116.44,116.28,116.33,9110.0,110.6733,110.7303,110.5782,110.6257,9110.0
2019-05-13 10:55:00,116.32,116.42,116.15,116.27,10114.0,110.6162,110.7113,110.4546,110.5687,10114.0
2019-05-13 11:00:00,116.29,116.35,116.11,116.14,11332.0,110.5877,110.6448,110.4165,110.4451,11332.0
2019-05-13 11:05:00,116.13,116.23,115.93,115.99,14228.0,110.4356,110.5306,110.2454,110.3024,14228.0
2019-05-13 11:10:00,115.99,116.08,115.93,115.98,13882.0,110.3024,110.388,110.2454,110.2929,13882.0
2019-05-13 11:15:00,115.98,116.02,115.9,115.94,71801.0,110.2929,110.3309,110.2168,110.2549,71801.0
2019-05-13 11:20:00,115.97,116.27,115.95,116.21,10343.0,110.2834,110.5687,110.2644,110.5116,10343.0
2019-05-13 11:25:00,116.19,116.19,115.93,115.95,5629.0,110.4926,110.4926,110.2454,110.2644,5629.0
2019-05-13 11:30:00,115.97,116.08,115.94,116.03,15850.0,110.2834,110.388,110.2549,110.3405,15850.0
2019-05-13 11:35:00,116.0,116.06,115.96,116.03,11963.0,110.3119,110.369,110.2739,110.3405,11963.0
2019-05-13 11:40:00,115.99,116.09,115.97,116.02,17520.0,110.3024,110.3975,110.2834,110.3309,17520.0
2019-05-13 11:45:00,116.01,116.1,115.95,115.99,6655.0,110.3214,110.407,110.2644,110.3024,6655.0
2019-05-13 11:50:00,115.99,116.08,115.91,115.99,60182.0,110.3024,110.388,110.2263,110.3024,60182.0
2019-05-13 11:55:00,116.0,116.31,115.95,116.24,7991.0,110.3119,110.6067,110.2644,110.5402,7991.0
2019-05-13 12:00:00,116.27,116.27,115.96,116.02,6779.0,110.5687,110.5687,110.2739,110.3309,6779.0
2019-05-13 12:05:00,116.03,116.05,115.93,115.96,24577.0,110.3405,110.3595,110.2454,110.2739,24577.0
2019-05-13 12:10:00,115.98,116.06,115.95,116.06,10947.0,110.2929,110.369,110.2644,110.369,10947.0
2019-05-13 12:15:00,116.04,116.07,115.97,116.07,10237.0,110.35,110.3785,110.2834,110.3785,10237.0
2019-05-13 12:20:00,116.09,116.12,115.98,116.05,6308.0,110.3975,110.426,110.2929,110.3595,6308.0
2019-05-13 12:25:00,116.04,116.04,115.95,116.02,26913.0,110.35,110.35,110.2644,110.3309,26913.0
2019-05-13 12:30:00,116.0,116.03,115.83,115.95,73048.0,110.3119,110.3405,110.1503,110.2644,73048.0
2019-05-13 12:35:00,115.95,116.08,115.95,116.0,10166.0,110.2644,110.388,110.2644,110.3119,10166.0
2019-05-13 12:40:00,116.02,116.08,115.97,116.01,8788.0,110.3309,110.388,110.2834,110.3214,8788.0
2019-05-13 12:45:00,116.02,116.21,116.01,116.21,2500.0,110.3309,110.5116,110.3214,110.5116,2500.0
2019-05-13 12:50:00,116.18,116.18,116.04,116.06,5658.0,110.4831,110.4831,110.35,110.369,5658.0
2019-05-13 12:55:00,116.09,116.11,116.05,116.06,6675.0,110.3975,110.4165,110.3595,110.369,6675.0
2019-05-13 13:00:00,116.06,116.06,115.91,115.96,15068.0,110.369,110.369,110.2263,110.2739,15068.0
2019-05-13 13:05:00,115.95,116.03,115.95,115.99,9800.0,110.2644,110.3405,110.2644,110.3024,9800.0
2019-05-13 13:10:00,116.0,116.11,115.97,116.07,7375.0,110.3119,110.4165,110.2834,110.3785,7375.0
2019-05-13 13:15:00,116.08,116.14,116.0,116.0,2264.0,110.388,110.4451,110.3119,110.3119,2264.0
2019-05-13 13:20:00,115.99,116.06,115.98,116.0,2300.0,110.3024,110.369,110.2929,110.3119,2300.0
2019-05-13 13:25:00,116.0,116.07,115.71,115.98,53078.0,110.3119,110.3785,110.0361,110.2929,53078.0
2019-05-13 13:30:00,115.96,116.0,115.85,115.92,32382.0,110.2739,110.3119,110.1693,110.2358,32382.0
2019-05-13 13:35:00,115.94,116.12,115.92,116.06,30155.0,110.2549,110.426,110.2358,110.369,30155.0
2019-05-13 13:40:00,116.08,116.22,116.05,116.07,5500.0,110.388,110.5211,110.3595,110.3785,5500.0
2019-05-13 13:45:00,116.07,116.26,116.05,116.16,14786.0,110.3785,110.5592,110.3595,110.4641,14786.0
2019-05-13 13:50:00,116.18,116.2,116.08,116.13,3357.0,110.4831,110.5021,110.388,110.4356,3357.0
2019-05-13 13:55:00,116.16,116.23,116.1,116.17,6067.0,110.4641,110.5306,110.407,110.4736,6067.0
2019-05-13 14:00:00,116.09,116.16,116.09,116.14,3600.0,110.3975,110.4641,110.3975,110.4451,3600.0
2019-05-13 14:05:00,116.17,116.39,116.12,116.19,6001.0,110.4736,110.6828,110.426,110.4926,6001.0
2019-05-13 14:10:00,116.12,116.13,116.07,116.09,13900.0,110.426,110.4356,110.3785,110.3975,13900.0
2019-05-13 14:15:00,116.09,116.2,116.09,116.15,6451.0,110.3975,110.5021,110.3975,110.4546,6451.0
2019-05-13 14:20:00,116.17,116.26,116.1,116.23,6340.0,110.4736,110.5592,110.407,110.5306,6340.0
2019-05-13 14:25:00,116.26,116.57,116.24,116.48,24178.0,110.5592,110.854,110.5402,110.7684,24178.0
2019-05-13 14:30:00,116.38,116.39,116.25,116.31,4747.0,110.6733,110.6828,110.5497,110.6067,4747.0
2019-05-13 14:35:00,116.39,116.49,116.3,116.41,5000.0,110.6828,110.7779,110.5972,110.7018,5000.0
2019-05-13 14:40:00,116.35,116.47,116.11,116.2,6287.0,110.6448,110.7589,110.4165,110.5021,6287.0
2019-05-13 14:45:00,116.22,116.36,116.18,116.26,3357.0,110.5211,110.6543,110.4831,110.5592,3357.0
2019-05-13 14:50:00,116.32,116.4,116.25,116.27,10161.0,110.6162,110.6923,110.5497,110.5687,10161.0
2019-05-13 14:55:00,116.2,116.37,116.2,116.37,10569.0,110.5021,110.6638,110.5021,110.6638,10569.0
2019-05-13 15:00:00,116.37,116.53,116.36,116.46,10923.0,110.6638,110.8159,110.6543,110.7494,10923.0
2019-05-13 15:05:00,116.48,116.73,116.43,116.66,6228.0,110.7684,111.0061,110.7208,110.9396,6228.0
2019-05-13 15:10:00,116.67,116.73,116.54,116.54,4034.0,110.9491,111.0061,110.8254,110.8254,4034.0
2019-05-13 15:15:00,116.56,116.57,116.48,116.5,7324.0,110.8445,110.854,110.7684,110.7874,7324.0
2019-05-13 15:20:00,116.5,116.54,116.39,116.39,5822.0,110.7874,110.8254,110.6828,110.6828,5822.0
2019-05-13 15:25:00,116.4,116.53,116.39,116.49,9510.0,110.6923,110.8159,110.6828,110.7779,9510.0
2019-05-13 15:30:00,116.46,116.46,116.25,116.4,25608.0,110.7494,110.7494,110.5497,110.6923,25608.0
2019-05-13 15:35:00,116.38,116.39,116.26,116.32,24626.0,110.6733,110.6828,110.5592,110.6162,24626.0
2019-05-13 15:40:00,116.34,116.45,116.31,116.41,34760.0,110.6353,110.7399,110.6067,110.7018,34760.0
2019-05-13 15:45:00,116.41,116.62,116.41,116.62,13836.0,110.7018,110.9015,110.7018,110.9015,13836.0
2019-05-13 15:50:00,116.59,116.59,116.32,116.52,24862.0,110.873,110.873,110.6162,110.8064,24862.0
2019-05-13 15:55:00,116.52,116.61,116.4,116.42,58707.0,110.8064,110.892,110.6923,110.7113,58707.0
2019-05-14 09:30:00,116.74,117.0,116.69,116.92,6235.0,111.0156,111.2629,110.9681,111.1868,6235.0
2019-05-14 09:35:00,116.82,117.23,116.8,117.17,2700.0,111.0917,111.4816,111.0727,111.4246,2700.0
2019-05-14 09:40:00,117.24,117.6,117.24,117.57,1270.0,111.4911,111.8335,111.4911,111.8049,1270.0
2019-05-14 09:45:00,117.35,117.35,117.06,117.06,2400.0,111.5957,111.5957,111.3199,111.3199,2400.0
2019-05-14 09:50:00,116.89,117.3,116.85,117.3,2300.0,111.1583,111.5482,111.1202,111.5482,2300.0
2019-05-14 09:55:00,117.15,117.41,116.99,117.13,4731.0,111.4055,111.6528,111.2534,111.3865,4731.0
2019-05-14 10:00:00,117.13,117.48,117.12,117.24,6407.0,111.3865,111.7194,111.377,111.4911,6407.0
2019-05-14 10:05:00,117.29,117.64,117.29,117.58,5200.0,111.5387,111.8715,111.5387,111.8144,5200.0
2019-05-14 10:10:00,117.53,118.0,117.51,118.0,6706.0,111.7669,112.2139,111.7479,112.2139,6706.0
2019-05-14 10:15:00,118.01,118.41,118.01,118.41,7688.0,112.2234,112.6038,112.2234,112.6038,7688.0
2019-05-14 10:20:00,118.34,118.47,118.31,118.31,7701.0,112.5372,112.6608,112.5087,112.5087,7701.0
2019-05-14 10:25:00,118.22,118.26,118.12,118.23,4043.0,112.4231,112.4611,112.328,112.4326,4043.0
2019-05-14 10:30:00,118.23,118.43,118.22,118.29,8850.0,112.4326,112.6228,112.4231,112.4896,8850.0
2019-05-14 10:35:00,118.36,118.42,118.28,118.42,4921.0,112.5562,112.6133,112.4801,112.6133,4921.0
2019-05-14 10:40:00,118.37,118.72,118.36,118.56,13523.0,112.5657,112.8985,112.5562,112.7464,13523.0
2019-05-14 10:45:00,118.63,118.63,118.41,118.44,2710.0,112.813,112.813,112.6038,112.6323,2710.0
2019-05-14 10:50:00,118.44,118.62,118.33,118.52,5000.0,112.6323,112.8035,112.5277,112.7084,5000.0
2019-05-14 10:55:00,118.59,118.68,118.55,118.68,2700.0,112.7749,112.8605,112.7369,112.8605,2700.0
2019-05-14 11:00:00,118.65,118.76,118.47,118.52,4100.0,112.832,112.9366,112.6608,112.7084,4100.0
2019-05-14 11:05:00,118.56,118.91,118.56,118.83,8000.0,112.7464,113.0792,112.7464,113.0032,8000.0
2019-05-14 11:10:00,118.8,118.94,118.8,118.93,7400.0,112.9746,113.1078,112.9746,113.0983,7400.0
2019-05-14 11:15:00,118.89,118.92,118.75,118.8,2107.0,113.0602,113.0887,112.9271,112.9746,2107.0
2019-05-14 11:20:00,118.81,119.03,118.81,118.97,5658.0,112.9841,113.1933,112.9841,113.1363,5658.0
2019-05-14 11:25:00,119.0,119.08,118.94,118.96,5800.0,113.1648,113.2409,113.1078,113.1268,5800.0
2019-05-14 11:30:00,119.0,119.17,118.99,119.11,3300.0,113.1648,113.3265,113.1553,113.2694,3300.0
2019-05-14 11:35:00,119.09,119.22,119.08,119.22,2017.0,113.2504,113.374,113.2409,113.374,2017.0
2019-05-14 11:40:00,119.22,119.24,119.01,119.01,8942.0,113.374,113.3931,113.1743,113.1743,8942.0
2019-05-14 11:45:00,119.04,119.27,119.03,119.27,3405.0,113.2029,113.4216,113.1933,113.4216,3405.0
2019-05-14 11:50:00,119.27,119.3,119.2,119.22,2600.0,113.4216,113.4501,113.355,113.374,2600.0
2019-05-14 11:55:00,119.26,119.38,119.17,119.23,12218.0,113.4121,113.5262,113.3265,113.3835,12218.0
2019-05-14 12:00:00,119.23,119.37,119.22,119.3,12641.0,113.3835,113.5167,113.374,113.4501,12641.0
2019-05-14 12:05:00,119.25,119.41,119.25,119.3,13700.0,113.4026,113.5547,113.4026,113.4501,13700.0
2019-05-14 12:10:00,119.29,119.32,119.05,119.1,19785.0,113.4406,113.4691,113.2124,113.2599,19785.0
2019-05-14 12:15:00,119.01,119.04,118.92,118.92,1102.0,113.1743,113.2029,113.0887,113.0887,1102.0
2019-05-14 12:20:00,118.92,118.92,118.65,118.65,2509.0,113.0887,113.0887,112.832,112.832,2509.0
2019-05-14 12:25:00,118.65,118.65,118.47,118.53,1700.0,112.832,112.832,112.6608,112.7179,1700.0
2019-05-14 12:30:00,118.54,118.65,118.5,118.58,2442.0,112.7274,112.832,112.6893,112.7654,2442.0
2019-05-14 12:35:00,118.61,118.65,118.59,118.65,900.0,112.7939,112.832,112.7749,112.832,900.0
2019-05-14 12:40:00,118.66,118.66,118.61,118.62,1554.0,112.8415,112.8415,112.7939,112.8035,1554.0
2019-05-14 12:45:00,118.64,118.67,118.56,118.67,3776.0,112.8225,112.851,112.7464,112.851,3776.0
2019-05-14 12:50:00,118.66,118.76,118.63,118.76,3290.0,112.8415,112.9366,112.813,112.9366,3290.0
2019-05-14 12:55:00,118.76,118.82,118.75,118.78,1500.0,112.9366,112.9936,112.9271,112.9556,1500.0
2019-05-14 13:00:00,118.8,118.83,118.8,118.83,600.0,112.9746,113.0032,112.9746,113.0032,600.0
2019-05-14 13:05:00,118.88,118.89,118.73,118.78,4020.0,113.0507,113.0602,112.9081,112.9556,4020.0
2019-05-14 13:10:00,118.8,118.97,118.79,118.96,2300.0,112.9746,113.1363,112.9651,113.1268,2300.0
2019-05-14 13:15:00,118.97,118.97,118.81,118.81,1000.0,113.1363,113.1363,112.9841,112.9841,1000.0
2019-05-14 13:20:00,118.83,118.93,118.79,118.93,2401.0,113.0032,113.0983,112.9651,113.0983,2401.0
2019-05-14 13:25:00,118.95,118.97,118.87,118.88,800.0,113.1173,113.1363,113.0412,113.0507,800.0
2019-05-14 13:30:00,118.88,119.0,118.88,119.0,1900.0,113.0507,113.1648,113.0507,113.1648,1900.0
2019-05-14 13:35:00,119.0,119.06,118.99,119.06,1300.0,113.1648,113.2219,113.1553,113.2219,1300.0
2019-05-14 13:40:00,119.02,119.08,119.0,119.04,2500.0,113.1838,113.2409,113.1648,113.2029,2500.0
2019-05-14 13:45:00,119.04,119.06,119.0,119.01,1434.0,113.2029,113.2219,113.1648,113.1743,1434.0
2019-05-14 13:50:00,119.04,119.16,119.04,119.09,1869.0,113.2029,113.317,113.2029,113.2504,1869.0
2019-05-14 13:55:00,119.09,119.1,119.0,119.02,1600.0,113.2504,113.2599,113.1648,113.1838,1600.0
2019-05-14 14:00:00,119.04,119.05,118.89,118.89,1697.0,113.2029,113.2124,113.0602,113.0602,1697.0
2019-05-14 14:05:00,118.91,118.94,118.82,118.94,3200.0,113.0792,113.1078,112.9936,113.1078,3200.0
2019-05-14 14:10:00,118.94,118.97,118.87,118.92,1700.0,113.1078,113.1363,113.0412,113.0887,1700.0
2019-05-14 14:15:00,118.86,118.99,118.86,118.97,4300.0,113.0317,113.1553,113.0317,113.1363,4300.0
2019-05-14 14:20:00,118.98,119.08,118.98,119.07,2400.0,113.1458,113.2409,113.1458,113.2314,2400.0
2019-05-14 14:25:00,119.06,119.27,119.04,119.21,6339.0,113.2219,113.4216,113.2029,113.3645,6339.0
2019-05-14 14:30:00,119.24,119.38,119.21,119.35,16174.0,113.3931,113.5262,113.3645,113.4977,16174.0
2019-05-14 14:35:00,119.38,119.4,119.23,119.25,8950.0,113.5262,113.5452,113.3835,113.4026,8950.0
2019-05-14 14:40:00,119.27,119.29,119.22,119.25,2025.0,113.4216,113.4406,113.374,113.4026,2025.0
2019-05-14 14:45:00,119.27,119.27,118.91,118.91,1984.0,113.4216,113.4216,113.0792,113.0792,1984.0
2019-05-14 14:50:00,118.92,118.92,118.7,118.7,2525.0,113.0887,113.0887,112.8795,112.8795,2525.0
2019-05-14 14:55:00,118.78,118.89,118.78,118.84,2605.0,112.9556,113.0602,112.9556,113.0127,2605.0
2019-05-14 15:00:00,118.85,118.96,118.81,118.96,5240.0,113.0222,113.1268,112.9841,113.1268,5240.0
2019-05-14 15:05:00,118.98,119.14,118.92,119.14,2900.0,113.1458,113.298,113.0887,113.298,2900.0
2019-05-14 15:10:00,119.12,119.13,119.06,119.06,4927.0,113.2789,113.2884,113.2219,113.2219,4927.0
2019-05-14 15:15:00,119.11,119.21,119.02,119.18,19625.0,113.2694,113.3645,113.1838,113.336,19625.0
2019-05-14 15:20:00,119.19,119.28,118.99,119.09,11730.0,113.3455,113.4311,113.1553,113.2504,11730.0
2019-05-14 15:25:00,119.08,119.1,119.04,119.04,3472.0,113.2409,113.2599,113.2029,113.2029,3472.0
2019-05-14 15:30:00,119.04,119.04,118.59,118.59,4897.0,113.2029,113.2029,112.7749,112.7749,4897.0
2019-05-14 15:35:00,118.58,118.79,118.58,118.7,5469.0,112.7654,112.9651,112.7654,112.8795,5469.0
2019-05-14 15:40:00,118.7,118.87,118.69,118.71,14291.0,112.8795,113.0412,112.87,112.889,14291.0
2019-05-14 15:45:00,118.69,118.84,118.53,118.78,14292.0,112.87,113.0127,112.7179,112.9556,14292.0
2019-05-14 15:50:00,118.72,118.78,118.59,118.77,28827.0,112.8985,112.9556,112.7749,112.9461,28827.0
2019-05-14 15:55:00,118.73,118.84,118.52,118.67,54237.0,112.9081,113.0127,112.7084,112.851,54237.0
2019-05-15 09:30:00,118.02,118.05,117.88,117.88,4076.0,112.2329,112.2614,112.0997,112.0997,4076.0
2019-05-15 09:35:00,117.95,118.3,117.95,118.15,11280.0,112.1663,112.4991,112.1663,112.3565,11280.0
2019-05-15 09:40:00,118.21,118.24,117.96,118.2,1800.0,112.4136,112.4421,112.1758,112.404,1800.0
2019-05-15 09:45:00,118.24,118.43,118.22,118.23,1000.0,112.4421,112.6228,112.4231,112.4326,1000.0
2019-05-15 09:50:00,118.18,118.19,118.04,118.19,2600.0,112.385,112.3945,112.2519,112.3945,2600.0
2019-05-15 09:55:00,118.23,118.24,118.02,118.18,3698.0,112.4326,112.4421,112.2329,112.385,3698.0
2019-05-15 10:00:00,118.22,118.31,118.04,118.14,3100.0,112.4231,112.5087,112.2519,112.347,3100.0
2019-05-15 10:05:00,118.1,118.17,118.0,118.17,2400.0,112.309,112.3755,112.2139,112.3755,2400.0
2019-05-15 10:10:00,118.19,118.4,117.91,118.4,6050.0,112.3945,112.5942,112.1283,112.5942,6050.0
2019-05-15 10:15:00,118.52,118.6,118.3,118.44,2900.0,112.7084,112.7844,112.4991,112.6323,2900.0
2019-05-15 10:20:00,118.35,118.39,118.26,118.39,700.0,112.5467,112.5847,112.4611,112.5847,700.0
2019-05-15 10:25:00,118.47,118.6,118.4,118.59,3200.0,112.6608,112.7844,112.5942,112.7749,3200.0
2019-05-15 10:30:00,118.64,118.65,118.53,118.56,1900.0,112.8225,112.832,112.7179,112.7464,1900.0
2019-05-15 10:35:00,118.59,118.75,118.57,118.72,7528.0,112.7749,112.9271,112.7559,112.8985,7528.0
2019-05-15 10:40:00,118.73,118.91,118.73,118.91,925.0,112.9081,113.0792,112.9081,113.0792,925.0
2019-05-15 10:45:00,118.88,118.93,118.65,118.72,4300.0,113.0507,113.0983,112.832,112.8985,4300.0
2019-05-15 10:50:00,118.7,118.9,118.66,118.75,3898.0,112.8795,113.0697,112.8415,112.9271,3898.0
2019-05-15 10:55:00,118.81,118.9,118.74,118.87,3546.0,112.9841,113.0697,112.9176,113.0412,3546.0
2019-05-15 11:00:00,118.87,118.87,118.54,118.62,5994.0,113.0412,113.0412,112.7274,112.8035,5994.0
2019-05-15 11:05:00,118.67,118.77,118.6,118.77,4900.0,112.851,112.9461,112.7844,112.9461,4900.0
2019-05-15 11:10:00,118.72,118.75,118.61,118.73,3938.0,112.8985,112.9271,112.7939,112.9081,3938.0
2019-05-15 11:15:00,118.73,118.78,118.6,118.76,2600.0,112.9081,112.9556,112.7844,112.9366,2600.0
2019-05-15 11:20:00,118.74,118.82,118.73,118.78,2041.0,112.9176,112.9936,112.9081,112.9556,2041.0
2019-05-15 11:25:00,118.82,118.98,118.82,118.97,2003.0,112.9936,113.1458,112.9936,113.1363,2003.0
2019-05-15 11:30:00,118.96,119.03,118.81,118.91,16351.0,113.1268,113.1933,112.9841,113.0792,16351.0
2019-05-15 11:35:00,118.88,118.88,118.7,118.7,8140.0,113.0507,113.0507,112.8795,112.8795,8140.0
2019-05-15 11:40:00,118.7,118.92,118.7,118.92,4700.0,112.8795,113.0887,112.8795,113.0887,4700.0
2019-05-15 11:45:00,118.9,118.98,118.84,118.95,4112.0,113.0697,113.1458,113.0127,113.1173,4112.0
2019-05-15 11:50:00,118.98,119.09,118.93,119.06,1619.0,113.1458,113.2504,113.0983,113.2219,1619.0
2019-05-15 11:55:00,119.08,119.11,118.98,119.11,2975.0,113.2409,113.2694,113.1458,113.2694,2975.0
2019-05-15 12:00:00,119.19,119.2,119.1,119.16,2100.0,113.3455,113.355,113.2599,113.317,2100.0
2019-05-15 12:05:00,119.18,119.2,119.09,119.09,1303.0,113.336,113.355,113.2504,113.2504,1303.0
2019-05-15 12:10:00,118.98,118.98,118.9,118.94,1000.0,113.1458,113.1458,113.0697,113.1078,1000.0
2019-05-15 12:15:00,118.91,118.92,118.72,118.72,2831.0,113.0792,113.0887,112.8985,112.8985,2831.0
2019-05-15 12:20:00,118.73,118.8,118.58,118.59,6004.0,112.9081,112.9746,112.7654,112.7749,6004.0
2019-05-15 12:25:00,118.64,118.75,118.63,118.75,5705.0,112.8225,112.9271,112.813,112.9271,5705.0
2019-05-15 12:30:00,118.74,118.89,118.73,118.89,3133.0,112.9176,113.0602,112.9081,113.0602,3133.0
2019-05-15 12:35:00,118.89,119.05,118.89,118.97,4800.0,113.0602,113.2124,113.0602,113.1363,4800.0
2019-05-15 12:40:00,118.94,118.97,118.85,118.95,2900.0,113.1078,113.1363,113.0222,113.1173,2900.0
2019-05-15 12:45:00,119.0,119.1,118.99,119.09,2600.0,113.1648,113.2599,113.1553,113.2504,2600.0
2019-05-15 12:50:00,119.09,119.11,118.95,118.95,1200.0,113.2504,113.2694,113.1173,113.1173,1200.0
2019-05-15 12:55:00,118.96,118.96,118.83,118.92,3200.0,113.1268,113.1268,113.0032,113.0887,3200.0
2019-05-15 13:00:00,118.94,118.99,118.9,118.97,2800.0,113.1078,113.1553,113.0697,113.1363,2800.0
2019-05-15 13:05:00,119.03,119.11,119.01,119.01,3300.0,113.1933,113.2694,113.1743,113.1743,3300.0
2019-05-15 13:10:00,119.05,119.1,119.05,119.07,2900.0,113.2124,113.2599,113.2124,113.2314,2900.0
2019-05-15 13:15:00,119.07,119.1,118.9,118.91,8705.0,113.2314,113.2599,113.0697,113.0792,8705.0
2019-05-15 13:20:00,118.89,118.9,118.82,118.85,3900.0,113.0602,113.0697,112.9936,113.0222,3900.0
2019-05-15 13:25:00,118.99,118.99,118.98,118.98,300.0,113.1553,113.1553,113.1458,113.1458,300.0
2019-05-15 13:30:00,118.99,119.14,118.99,119.14,1000.0,113.1553,113.298,113.1553,113.298,1000.0
2019-05-15 13:35:00,119.13,119.13,119.04,119.1,1800.0,113.2884,113.2884,113.2029,113.2599,1800.0
2019-05-15 13:40:00,119.11,119.17,119.07,119.13,2200.0,113.2694,113.3265,113.2314,113.2884,2200.0
2019-05-15 13:45:00,119.12,119.19,119.12,119.19,701.0,113.2789,113.3455,113.2789,113.3455,701.0
2019-05-15 13:50:00,119.18,119.29,119.15,119.17,4079.0,113.336,113.4406,113.3075,113.3265,4079.0
2019-05-15 13:55:00,119.18,119.26,119.18,119.26,5901.0,113.336,113.4121,113.336,113.4121,5901.0
2019-05-15 14:00:00,119.27,119.33,119.25,119.29,4833.0,113.4216,113.4786,113.4026,113.4406,4833.0
2019-05-15 14:05:00,119.31,119.33,119.21,119.24,4285.0,113.4596,113.4786,113.3645,113.3931,4285.0
2019-05-15 14:10:00,119.24,119.28,119.22,119.22,3400.0,113.3931,113.4311,113.374,113.374,3400.0
2019-05-15 14:15:00,119.25,119.31,119.2,119.26,9200.0,113.4026,113.4596,113.355,113.4121,9200.0
2019-05-15 14:20:00,119.26,119.29,119.17,119.21,4403.0,113.4121,113.4406,113.3265,113.3645,4403.0
2019-05-15 14:25:00,119.18,119.19,119.11,119.16,5800.0,113.336,113.3455,113.2694,113.317,5800.0
2019-05-15 14:30:00,119.17,119.24,119.1,119.14,20100.0,113.3265,113.3931,113.2599,113.298,20100.0
2019-05-15 14:35:00,119.12,119.13,118.97,119.04,1600.0,113.2789,113.2884,113.1363,113.2029,1600.0
2019-05-15 14:40:00,119.07,119.11,118.99,119.11,2728.0,113.2314,113.2694,113.1553,113.2694,2728.0
2019-05-15 14:45:00,119.08,119.13,119.07,119.12,1494.0,113.2409,113.2884,113.2314,113.2789,1494.0
2019-05-15 14:50:00,119.12,119.15,119.0,119.0,1800.0,113.2789,113.3075,113.1648,113.1648,1800.0
2019-05-15 14:55:00,118.97,118.97,118.9,118.91,1285.0,113.1363,113.1363,113.0697,113.0792,1285.0
2019-05-15 15:00:00,118.94,118.94,118.8,118.94,3402.0,113.1078,113.1078,112.9746,113.1078,3402.0
2019-05-15 15:05:00,118.94,119.03,118.93,118.98,1900.0,113.1078,113.1933,113.0983,113.1458,1900.0
2019-05-15 15:10:00,118.98,119.01,118.88,118.92,4301.0,113.1458,113.1743,113.0507,113.0887,4301.0
2019-05-15 15:15:00,118.91,118.91,118.77,118.79,5151.0,113.0792,113.0792,112.9461,112.9651,5151.0
2019-05-15 15:20:00,118.82,118.95,118.81,118.95,4151.0,112.9936,113.1173,112.9841,113.1173,4151.0
2019-05-15 15:25:00,118.98,119.03,118.93,118.97,3701.0,113.1458,113.1933,113.0983,113.1363,3701.0
2019-05-15 15:30:00,118.97,119.01,118.88,118.88,6006.0,113.1363,113.1743,113.0507,113.0507,6006.0
2019-05-15 15:35:00,118.89,118.92,118.76,118.8,11482.0,113.0602,113.0887,112.9366,112.9746,11482.0
2019-05-15 15:40:00,118.78,118.81,118.73,118.79,9557.0,112.9556,112.9841,112.9081,112.9651,9557.0
2019-05-15 15:45:00,118.79,118.93,118.76,118.93,42270.0,112.9651,113.0983,112.9366,113.0983,42270.0
2019-05-15 15:50:00,118.93,119.05,118.89,118.94,28130.0,113.0983,113.2124,113.0602,113.1078,28130.0
2019-05-15 15:55:00,118.94,118.96,118.76,118.79,69375.0,113.1078,113.1268,112.9366,112.9651,69375.0
2019-05-16 09:30:00,119.39,119.64,118.04,119.22,11324.0,113.5357,113.7734,112.2519,113.374,11324.0
2019-05-16 09:35:00,118.96,119.48,118.96,119.48,13643.0,113.1268,113.6213,113.1268,113.6213,13643.0
2019-05-16 09:40:00,119.58,119.62,119.48,119.61,3449.0,113.7164,113.7544,113.6213,113.7449,3449.0
2019-05-16 09:45:00,119.62,119.91,119.62,119.76,3557.0,113.7544,114.0302,113.7544,113.8876,3557.0
2019-05-16 09:50:00,119.76,119.76,119.6,119.75,2622.0,113.8876,113.8876,113.7354,113.878,2622.0
2019-05-16 09:55:00,119.79,119.96,119.74,119.92,4760.0,113.9161,114.0777,113.8685,114.0397,4760.0
2019-05-16 10:00:00,119.91,120.0,119.85,119.94,9048.0,114.0302,114.1158,113.9731,114.0587,9048.0
2019-05-16 10:05:00,120.03,120.26,120.02,120.26,6010.0,114.1443,114.363,114.1348,114.363,6010.0
2019-05-16 10:10:00,120.31,120.39,120.3,120.32,1600.0,114.4106,114.4867,114.4011,114.4201,1600.0
2019-05-16 10:15:00,120.26,120.56,120.25,120.5,3354.0,114.363,114.6483,114.3535,114.5913,3354.0
2019-05-16 10:20:00,120.54,120.58,120.37,120.41,2650.0,114.6293,114.6673,114.4676,114.5057,2650.0
2019-05-16 10:25:00,120.4,120.49,120.34,120.47,2266.0,114.4962,114.5818,114.4391,114.5627,2266.0
2019-05-16 10:30:00,120.45,120.59,120.45,120.57,3700.0,114.5437,114.6769,114.5437,114.6578,3700.0
2019-05-16 10:35:00,120.53,120.71,120.5,120.71,4589.0,114.6198,114.791,114.5913,114.791,4589.0
2019-05-16 10:40:00,120.74,120.87,120.68,120.87,3600.0,114.8195,114.9431,114.7624,114.9431,3600.0
2019-05-16 10:45:00,120.86,120.91,120.77,120.8,4400.0,114.9336,114.9812,114.848,114.8766,4400.0
2019-05-16 10:50:00,120.84,121.06,120.84,121.06,2718.0,114.9146,115.1238,114.9146,115.1238,2718.0
2019-05-16 10:55:00,121.04,121.22,121.02,121.22,1500.0,115.1048,115.276,115.0858,115.276,1500.0
2019-05-16 11:00:00,121.27,121.34,121.12,121.12,5777.0,115.3235,115.3901,115.1809,115.1809,5777.0
2019-05-16 11:05:00,121.13,121.15,121.08,121.09,1638.0,115.1904,115.2094,115.1428,115.1523,1638.0
2019-05-16 11:10:00,121.13,121.29,121.13,121.28,5035.0,115.1904,115.3425,115.1904,115.333,5035.0
2019-05-16 11:15:00,121.27,121.34,121.05,121.11,6466.0,115.3235,115.3901,115.1143,115.1714,6466.0
2019-05-16 11:20:00,121.09,121.22,121.06,121.06,3690.0,115.1523,115.276,115.1238,115.1238,3690.0
2019-05-16 11:25:00,121.04,121.17,121.04,121.13,2000.0,115.1048,115.2284,115.1048,115.1904,2000.0
2019-05-16 11:30:00,121.16,121.28,121.07,121.28,4531.0,115.2189,115.333,115.1333,115.333,4531.0
2019-05-16 11:35:00,121.27,121.51,121.27,121.44,4300.0,115.3235,115.5517,115.3235,115.4852,4300.0
2019-05-16 11:40:00,121.49,121.7,121.48,121.68,7600.0,115.5327,115.7324,115.5232,115.7134,7600.0
2019-05-16 11:45:00,121.67,121.67,121.49,121.49,4039.0,115.7039,115.7039,115.5327,115.5327,4039.0
2019-05-16 11:50:00,121.52,121.59,121.4,121.42,4458.0,115.5613,115.6278,115.4471,115.4662,4458.0
2019-05-16 11:55:00,121.42,121.51,121.41,121.46,4600.0,115.4662,115.5517,115.4566,115.5042,4600.0
2019-05-16 12:00:00,121.43,121.63,121.42,121.63,5566.0,115.4757,115.6659,115.4662,115.6659,5566.0
2019-05-16 12:05:00,121.61,121.66,121.54,121.54,4412.0,115.6468,115.6944,115.5803,115.5803,4412.0
2019-05-16 12:10:00,121.51,121.66,121.51,121.66,1724.0,115.5517,115.6944,115.5517,115.6944,1724.0
2019-05-16 12:15:00,121.67,121.84,121.66,121.84,1300.0,115.7039,115.8656,115.6944,115.8656,1300.0
2019-05-16 12:20:00,121.86,121.86,121.68,121.68,3344.0,115.8846,115.8846,115.7134,115.7134,3344.0
2019-05-16 12:25:00,121.73,121.73,121.62,121.64,4563.0,115.761,115.761,115.6563,115.6754,4563.0
2019-05-16 12:30:00,121.64,121.72,121.6,121.71,3700.0,115.6754,115.7514,115.6373,115.7419,3700.0
2019-05-16 12:35:00,121.67,121.69,121.37,121.45,6100.0,115.7039,115.7229,115.4186,115.4947,6100.0
2019-05-16 12:40:00,121.43,121.46,121.39,121.45,2029.0,115.4757,115.5042,115.4376,115.4947,2029.0
2019-05-16 12:45:00,121.46,121.53,121.46,121.52,2018.0,115.5042,115.5708,115.5042,115.5613,2018.0
2019-05-16 12:50:00,121.53,121.55,121.46,121.52,4910.0,115.5708,115.5898,115.5042,115.5613,4910.0
2019-05-16 12:55:00,121.56,121.58,121.53,121.55,3693.0,115.5993,115.6183,115.5708,115.5898,3693.0
2019-05-16 13:00:00,121.56,121.68,121.52,121.52,3200.0,115.5993,115.7134,115.5613,115.5613,3200.0
2019-05-16 13:05:00,121.56,121.79,121.53,121.76,4750.0,115.5993,115.818,115.5708,115.7895,4750.0
2019-05-16 13:10:00,121.78,121.87,121.76,121.81,4766.0,115.8085,115.8941,115.7895,115.837,4766.0
2019-05-16 13:15:00,121.84,121.98,121.83,121.94,3124.0,115.8656,115.9987,115.8561,115.9607,3124.0
2019-05-16 13:20:00,121.92,121.94,121.82,121.84,6617.0,115.9416,115.9607,115.8465,115.8656,6617.0
2019-05-16 13:25:00,121.88,121.91,121.84,121.84,2908.0,115.9036,115.9321,115.8656,115.8656,2908.0
2019-05-16 13:30:00,121.83,121.87,121.8,121.87,2800.0,115.8561,115.8941,115.8275,115.8941,2800.0
2019-05-16 13:35:00,121.9,121.9,121.85,121.9,2142.0,115.9226,115.9226,115.8751,115.9226,2142.0
2019-05-16 13:40:00,121.85,121.9,121.77,121.79,3399.0,115.8751,115.9226,115.799,115.818,3399.0
2019-05-16 13:45:00,121.79,121.86,121.78,121.84,2811.0,115.818,115.8846,115.8085,115.8656,2811.0
2019-05-16 13:50:00,121.81,121.93,121.81,121.91,5204.0,115.837,115.9511,115.837,115.9321,5204.0
2019-05-16 13:55:00,121.89,121.97,121.87,121.88,4644.0,115.9131,115.9892,115.8941,115.9036,4644.0
2019-05-16 14:00:00,121.83,121.93,121.83,121.91,2800.0,115.8561,115.9511,115.8561,115.9321,2800.0
2019-05-16 14:05:00,121.92,121.98,121.9,121.91,3450.0,115.9416,115.9987,115.9226,115.9321,3450.0
2019-05-16 14:10:00,121.89,121.95,121.83,121.95,2882.0,115.9131,115.9702,115.8561,115.9702,2882.0
2019-05-16 14:15:00,121.98,122.04,121.98,122.0,2785.0,115.9987,116.0558,115.9987,116.0177,2785.0
2019-05-16 14:20:00,121.99,122.12,121.99,122.11,3600.0,116.0082,116.1318,116.0082,116.1223,3600.0
2019-05-16 14:25:00,122.11,122.18,122.09,122.16,4566.0,116.1223,116.1889,116.1033,116.1699,4566.0
2019-05-16 14:30:00,122.15,122.16,122.09,122.13,2549.0,116.1604,116.1699,116.1033,116.1413,2549.0
2019-05-16 14:35:00,122.16,122.17,122.15,122.17,2108.0,116.1699,116.1794,116.1604,116.1794,2108.0
2019-05-16 14:40:00,122.16,122.16,122.01,122.13,5508.0,116.1699,116.1699,116.0272,116.1413,5508.0
2019-05-16 14:45:00,122.13,122.22,122.13,122.14,3960.0,116.1413,116.2269,116.1413,116.1508,3960.0
2019-05-16 14:50:00,122.11,122.12,121.95,121.95,4912.0,116.1223,116.1318,115.9702,115.9702,4912.0
2019-05-16 14:55:00,121.94,122.11,121.94,122.09,2625.0,115.9607,116.1223,115.9607,116.1033,2625.0
2019-05-16 15:00:00,122.08,122.11,122.02,122.07,5148.0,116.0938,116.1223,116.0367,116.0843,5148.0
2019-05-16 15:05:00,122.09,122.1,121.93,122.0,3915.0,116.1033,116.1128,115.9511,116.0177,3915.0
2019-05-16 15:10:00,121.96,122.02,121.95,122.0,4365.0,115.9797,116.0367,115.9702,116.0177,4365.0
2019-05-16 15:15:00,122.0,122.0,121.76,121.76,4913.0,116.0177,116.0177,115.7895,115.7895,4913.0
2019-05-16 15:20:00,121.8,121.83,121.77,121.82,6407.0,115.8275,115.8561,115.799,115.8465,6407.0
2019-05-16 15:25:00,121.8,121.91,121.77,121.9,4337.0,115.8275,115.9321,115.799,115.9226,4337.0
2019-05-16 15:30:00,121.91,121.91,121.71,121.76,13743.0,115.9321,115.9321,115.7419,115.7895,13743.0
2019-05-16 15:35:00,121.79,121.84,121.58,121.58,10744.0,115.818,115.8656,115.6183,115.6183,10744.0
2019-05-16 15:40:00,121.6,121.62,121.38,121.41,10200.0,115.6373,115.6563,115.4281,115.4566,10200.0
2019-05-16 15:45:00,121.41,121.55,121.38,121.55,13472.0,115.4566,115.5898,115.4281,115.5898,13472.0
2019-05-16 15:50:00,121.59,121.6,121.48,121.57,19361.0,115.6278,115.6373,115.5232,115.6088,19361.0
2019-05-16 15:55:00,121.56,121.73,121.43,121.54,61618.0,115.5993,115.761,115.4757,115.5803,61618.0
2019-05-17 09:30:00,120.65,121.09,120.65,121.03,20536.0,114.7339,115.1523,114.7339,115.0953,20536.0
2019-05-17 09:35:00,121.07,121.07,120.71,120.77,3100.0,115.1333,115.1333,114.791,114.848,3100.0
2019-05-17 09:40:00,120.86,120.86,120.68,120.83,2704.0,114.9336,114.9336,114.7624,114.9051,2704.0
2019-05-17 09:45:00,121.01,121.37,121.0,121.07,3285.0,115.0763,115.4186,115.0667,115.1333,3285.0
2019-05-17 09:50:00,121.0,121.07,120.64,120.64,2966.0,115.0667,115.1333,114.7244,114.7244,2966.0
2019-05-17 09:55:00,120.64,120.88,120.64,120.84,3596.0,114.7244,114.9526,114.7244,114.9146,3596.0
2019-05-17 10:00:00,120.84,121.06,120.84,120.92,7066.0,114.9146,115.1238,114.9146,114.9907,7066.0
2019-05-17 10:05:00,120.97,121.1,120.97,121.08,2200.0,115.0382,115.1618,115.0382,115.1428,2200.0
2019-05-17 10:10:00,121.03,121.05,120.8,120.8,2300.0,115.0953,115.1143,114.8766,114.8766,2300.0
2019-05-17 10:15:00,120.78,121.2,120.72,121.02,7362.0,114.8575,115.2569,114.8005,115.0858,7362.0
2019-05-17 10:20:00,121.04,121.22,121.04,121.22,1525.0,115.1048,115.276,115.1048,115.276,1525.0
2019-05-17 10:25:00,121.27,121.47,121.2,121.37,3525.0,115.3235,115.5137,115.2569,115.4186,3525.0
2019-05-17 10:30:00,121.36,121.42,121.26,121.34,2516.0,115.4091,115.4662,115.314,115.3901,2516.0
2019-05-17 10:35:00,121.25,121.35,121.18,121.33,18100.0,115.3045,115.3996,115.2379,115.3806,18100.0
2019-05-17 10:40:00,121.31,121.59,121.3,121.56,2500.0,115.3615,115.6278,115.352,115.5993,2500.0
2019-05-17 10:45:00,121.6,121.66,121.55,121.62,1600.0,115.6373,115.6944,115.5898,115.6563,1600.0
2019-05-17 10:50:00,121.76,121.94,121.76,121.94,4212.0,115.7895,115.9607,115.7895,115.9607,4212.0
2019-05-17 10:55:00,121.88,122.14,121.88,122.02,2900.0,115.9036,116.1508,115.9036,116.0367,2900.0
2019-05-17 11:00:00,122.03,122.13,122.03,122.03,3297.0,116.0462,116.1413,116.0462,116.0462,3297.0
2019-05-17 11:05:00,122.03,122.18,122.02,122.16,2456.0,116.0462,116.1889,116.0367,116.1699,2456.0
2019-05-17 11:10:00,122.15,122.23,122.12,122.19,3341.0,116.1604,116.2364,116.1318,116.1984,3341.0
2019-05-17 11:15:00,122.25,122.25,122.02,122.09,1700.0,116.2555,116.2555,116.0367,116.1033,1700.0
2019-05-17 11:20:00,122.03,122.13,122.03,122.05,2105.0,116.0462,116.1413,116.0462,116.0653,2105.0
2019-05-17 11:25:00,122.02,122.06,121.98,122.03,1800.0,116.0367,116.0748,115.9987,116.0462,1800.0
2019-05-17 11:30:00,122.02,122.11,121.86,121.86,3503.0,116.0367,116.1223,115.8846,115.8846,3503.0
2019-05-17 11:35:00,121.86,121.86,121.79,121.8,700.0,115.8846,115.8846,115.818,115.8275,700.0
2019-05-17 11:40:00,121.76,121.76,121.56,121.62,1800.0,115.7895,115.7895,115.5993,115.6563,1800.0
2019-05-17 11:45:00,121.58,121.65,121.54,121.54,1217.0,115.6183,115.6849,115.5803,115.5803,1217.0
2019-05-17 11:50:00,121.44,121.64,121.44,121.64,8912.0,115.4852,115.6754,115.4852,115.6754,8912.0
2019-05-17 11:55:00,121.59,121.6,121.44,121.6,2400.0,115.6278,115.6373,115.4852,115.6373,2400.0
2019-05-17 12:00:00,121.55,121.6,121.5,121.5,1400.0,115.5898,115.6373,115.5422,115.5422,1400.0
2019-05-17 12:05:00,121.44,121.44,121.29,121.42,1000.0,115.4852,115.4852,115.3425,115.4662,1000.0
2019-05-17 12:10:00,121.37,121.37,121.24,121.24,800.0,115.4186,115.4186,115.295,115.295,800.0
2019-05-17 12:15:00,121.25,121.43,121.24,121.38,1300.0,115.3045,115.4757,115.295,115.4281,1300.0
2019-05-17 12:20:00,121.41,121.46,121.38,121.44,2000.0,115.4566,115.5042,115.4281,115.4852,2000.0
2019-05-17 12:25:00,121.42,121.42,121.24,121.27,1900.0,115.4662,115.4662,115.295,115.3235,1900.0
2019-05-17 12:30:00,121.19,121.22,121.07,121.07,1050.0,115.2474,115.276,115.1333,115.1333,1050.0
2019-05-17 12:35:00,121.14,121.28,121.11,121.28,3751.0,115.1999,115.333,115.1714,115.333,3751.0
2019-05-17 12:40:00,121.33,121.54,121.27,121.43,2500.0,115.3806,115.5803,115.3235,115.4757,2500.0
2019-05-17 12:45:00,121.33,121.35,121.29,121.34,1900.0,115.3806,115.3996,115.3425,115.3901,1900.0
2019-05-17 12:50:00,121.31,121.32,121.22,121.3,1887.0,115.3615,115.3711,115.276,115.352,1887.0
2019-05-17 12:55:00,121.28,121.38,121.26,121.37,1200.0,115.333,115.4281,115.314,115.4186,1200.0
2019-05-17 13:00:00,121.34,121.41,121.3,121.35,2802.0,115.3901,115.4566,115.352,115.3996,2802.0
2019-05-17 13:05:00,121.38,121.55,121.36,121.55,1200.0,115.4281,115.5898,115.4091,115.5898,1200.0
2019-05-17 13:10:00,121.56,121.58,121.43,121.43,2000.0,115.5993,115.6183,115.4757,115.4757,2000.0
2019-05-17 13:15:00,121.46,121.57,121.44,121.49,3200.0,115.5042,115.6088,115.4852,115.5327,3200.0
2019-05-17 13:20:00,121.54,121.57,121.53,121.53,1000.0,115.5803,115.6088,115.5708,115.5708,1000.0
2019-05-17 13:25:00,121.5,121.52,121.44,121.44,1200.0,115.5422,115.5613,115.4852,115.4852,1200.0
2019-05-17 13:30:00,121.41,121.47,121.37,121.47,1885.0,115.4566,115.5137,115.4186,115.5137,1885.0
2019-05-17 13:35:00,121.5,121.51,121.39,121.39,2150.0,115.5422,115.5517,115.4376,115.4376,2150.0
2019-05-17 13:40:00,121.41,121.6,121.4,121.6,8350.0,115.4566,115.6373,115.4471,115.6373,8350.0
2019-05-17 13:45:00,121.63,121.65,121.53,121.62,7417.0,115.6659,115.6849,115.5708,115.6563,7417.0
2019-05-17 13:50:00,121.59,121.62,121.55,121.6,8202.0,115.6278,115.6563,115.5898,115.6373,8202.0
2019-05-17 13:55:00,121.6,121.65,121.54,121.6,12300.0,115.6373,115.6849,115.5803,115.6373,12300.0
2019-05-17 14:00:00,121.65,121.73,121.64,121.64,2222.0,115.6849,115.761,115.6754,115.6754,2222.0
2019-05-17 14:05:00,121.63,121.7,121.59,121.66,3300.0,115.6659,115.7324,115.6278,115.6944,3300.0
2019-05-17 14:10:00,121.65,121.73,121.64,121.72,3100.0,115.6849,115.761,115.6754,115.7514,3100.0
2019-05-17 14:15:00,121.68,121.77,121.67,121.75,9500.0,115.7134,115.799,115.7039,115.78,9500.0
2019-05-17 14:20:00,121.76,121.8,121.73,121.77,2944.0,115.7895,115.8275,115.761,115.799,2944.0
2019-05-17 14:25:00,121.72,121.75,121.69,121.7,1100.0,115.7514,115.78,115.7229,115.7324,1100.0
2019-05-17 14:30:00,121.71,121.72,121.57,121.58,2800.0,115.7419,115.7514,115.6088,115.6183,2800.0
2019-05-17 14:35:00,121.61,121.75,121.6,121.72,1824.0,115.6468,115.78,115.6373,115.7514,1824.0
2019-05-17 14:40:00,121.71,121.82,121.68,121.82,4200.0,115.7419,115.8465,115.7134,115.8465,4200.0
2019-05-17 14:45:00,121.82,121.86,121.81,121.83,2101.0,115.8465,115.8846,115.837,115.8561,2101.0
2019-05-17 14:50:00,121.85,121.97,121.79,121.83,8900.0,115.8751,115.9892,115.818,115.8561,8900.0
2019-05-17 14:55:00,121.86,121.94,121.86,121.93,1818.0,115.8846,115.9607,115.8846,115.9511,1818.0
2019-05-17 15:00:00,121.91,121.91,121.62,121.62,5965.0,115.9321,115.9321,115.6563,115.6563,5965.0
2019-05-17 15:05:00,121.59,121.59,121.35,121.36,6828.0,115.6278,115.6278,115.3996,115.4091,6828.0
2019-05-17 15:10:00,121.36,121.39,121.27,121.37,2548.0,115.4091,115.4376,115.3235,115.4186,2548.0
2019-05-17 15:15:00,121.35,121.37,121.21,121.31,3900.0,115.3996,115.4186,115.2665,115.3615,3900.0
2019-05-17 15:20:00,121.36,121.43,121.25,121.34,2331.0,115.4091,115.4757,115.3045,115.3901,2331.0
2019-05-17 15:25:00,121.32,121.41,121.21,121.41,3400.0,115.3711,115.4566,115.2665,115.4566,3400.0
2019-05-17 15:30:00,121.37,121.37,121.17,121.21,4910.0,115.4186,115.4186,115.2284,115.2665,4910.0
2019-05-17 15:35:00,121.19,121.24,121.06,121.06,6000.0,115.2474,115.295,115.1238,115.1238,6000.0
2019-05-17 15:40:00,121.08,121.21,120.85,121.14,8875.0,115.1428,115.2665,114.9241,115.1999,8875.0
2019-05-17 15:45:00,121.18,121.19,120.98,121.11,10625.0,115.2379,115.2474,115.0477,115.1714,10625.0
2019-05-17 15:50:00,121.08,121.29,121.03,121.17,17992.0,115.1428,115.3425,115.0953,115.2284,17992.0
2019-05-17 15:55:00,121.16,121.33,121.07,121.11,46998.0,115.2189,115.3806,115.1333,115.1714,46998.0
2019-05-20 09:30:00,120.6,120.65,120.05,120.65,4088.0,114.6864,114.7339,114.1633,114.7339,4088.0
2019-05-20 09:35:00,120.25,120.3,120.0,120.18,3474.0,114.3535,114.4011,114.1158,114.287,3474.0
2019-05-20 09:40:00,120.14,120.49,120.14,120.46,1650.0,114.2489,114.5818,114.2489,114.5532,1650.0
2019-05-20 09:45:00,120.57,120.81,120.57,120.64,3400.0,114.6578,114.8861,114.6578,114.7244,3400.0
2019-05-20 09:50:00,120.66,120.8,120.61,120.71,5887.0,114.7434,114.8766,114.6959,114.791,5887.0
2019-05-20 09:55:00,120.75,121.11,120.75,121.11,2801.0,114.829,115.1714,114.829,115.1714,2801.0
2019-05-20 10:00:00,121.03,121.03,120.8,120.81,1621.0,115.0953,115.0953,114.8766,114.8861,1621.0
2019-05-20 10:05:00,120.74,121.25,120.74,121.25,6850.0,114.8195,115.3045,114.8195,115.3045,6850.0
2019-05-20 10:10:00,121.11,121.18,121.1,121.18,600.0,115.1714,115.2379,115.1618,115.2379,600.0
2019-05-20 10:15:00,121.02,121.3,121.01,121.28,3300.0,115.0858,115.352,115.0763,115.333,3300.0
2019-05-20 10:20:00,121.21,121.47,121.21,121.47,3400.0,115.2665,115.5137,115.2665,115.5137,3400.0
2019-05-20 10:25:00,121.48,121.51,121.37,121.42,2200.0,115.5232,115.5517,115.4186,115.4662,2200.0
2019-05-20 10:30:00,121.38,121.68,121.29,121.61,4624.0,115.4281,115.7134,115.3425,115.6468,4624.0
2019-05-20 10:35:00,121.65,121.77,121.64,121.77,2900.0,115.6849,115.799,115.6754,115.799,2900.0
2019-05-20 10:40:00,121.71,121.74,121.58,121.59,3615.0,115.7419,115.7705,115.6183,115.6278,3615.0
2019-05-20 10:45:00,121.61,121.72,121.55,121.55,3010.0,115.6468,115.7514,115.5898,115.5898,3010.0
2019-05-20 10:50:00,121.52,121.64,121.5,121.58,3400.0,115.5613,115.6754,115.5422,115.6183,3400.0
2019-05-20 10:55:00,121.77,121.83,121.73,121.82,1100.0,115.799,115.8561,115.761,115.8465,1100.0
2019-05-20 11:00:00,121.87,121.88,121.55,121.75,2601.0,115.8941,115.9036,115.5898,115.78,2601.0
2019-05-20 11:05:00,121.74,121.81,121.7,121.81,5684.0,115.7705,115.837,115.7324,115.837,5684.0
2019-05-20 11:10:00,121.9,121.95,121.84,121.92,1200.0,115.9226,115.9702,115.8656,115.9416,1200.0
2019-05-20 11:15:00,121.88,121.92,121.8,121.87,6385.0,115.9036,115.9416,115.8275,115.8941,6385.0
2019-05-20 11:20:00,121.88,121.93,121.81,121.89,2900.0,115.9036,115.9511,115.837,115.9131,2900.0
2019-05-20 11:25:00,121.89,122.04,121.86,121.96,4867.0,115.9131,116.0558,115.8846,115.9797,4867.0
2019-05-20 11:30:00,122.0,122.13,122.0,122.13,3400.0,116.0177,116.1413,116.0177,116.1413,3400.0
2019-05-20 11:35:00,121.87,121.89,121.76,121.88,1500.0,115.8941,115.9131,115.7895,115.9036,1500.0
2019-05-20 11:40:00,121.86,121.9,121.79,121.84,1815.0,115.8846,115.9226,115.818,115.8656,1815.0
2019-05-20 11:45:00,121.92,122.08,121.91,122.04,4316.0,115.9416,116.0938,115.9321,116.0558,4316.0
2019-05-20 11:50:00,121.97,122.03,121.87,121.9,2100.0,115.9892,116.0462,115.8941,115.9226,2100.0
2019-05-20 11:55:00,121.85,121.87,121.82,121.82,800.0,115.8751,115.8941,115.8465,115.8465,800.0
2019-05-20 12:00:00,121.73,121.91,121.73,121.91,2300.0,115.761,115.9321,115.761,115.9321,2300.0
2019-05-20 12:05:00,121.91,121.91,121.9,121.91,300.0,115.9321,115.9321,115.9226,115.9321,300.0
2019-05-20 12:10:00,121.94,122.06,121.91,121.95,2100.0,115.9607,116.0748,115.9321,115.9702,2100.0
2019-05-20 12:15:00,121.95,122.01,121.85,121.89,3180.0,115.9702,116.0272,115.8751,115.9131,3180.0
2019-05-20 12:20:00,121.89,121.9,121.8,121.87,925.0,115.9131,115.9226,115.8275,115.8941,925.0
2019-05-20 12:25:00,121.81,121.86,121.69,121.76,7028.0,115.837,115.8846,115.7229,115.7895,7028.0
2019-05-20 12:30:00,121.76,121.84,121.61,121.64,3696.0,115.7895,115.8656,115.6468,115.6754,3696.0
2019-05-20 12:35:00,121.62,121.7,121.62,121.68,1000.0,115.6563,115.7324,115.6563,115.7134,1000.0
2019-05-20 12:40:00,121.62,121.72,121.58,121.69,1750.0,115.6563,115.7514,115.6183,115.7229,1750.0
2019-05-20 12:45:00,121.79,121.79,121.67,121.67,1200.0,115.818,115.818,115.7039,115.7039,1200.0
2019-05-20 12:50:00,121.71,121.79,121.63,121.63,2065.0,115.7419,115.818,115.6659,115.6659,2065.0
2019-05-20 12:55:00,121.58,121.61,121.54,121.54,2529.0,115.6183,115.6468,115.5803,115.5803,2529.0
2019-05-20 13:00:00,121.49,121.57,121.46,121.47,900.0,115.5327,115.6088,115.5042,115.5137,900.0
2019-05-20 13:05:00,121.5,121.5,121.45,121.48,900.0,115.5422,115.5422,115.4947,115.5232,900.0
2019-05-20 13:10:00,121.45,121.46,121.45,121.46,300.0,115.4947,115.5042,115.4947,115.5042,300.0
2019-05-20 13:15:00,121.47,121.6,121.47,121.58,2400.0,115.5137,115.6373,115.5137,115.6183,2400.0
2019-05-20 13:20:00,121.57,121.6,121.51,121.55,1200.0,115.6088,115.6373,115.5517,115.5898,1200.0
2019-05-20 13:25:00,121.59,121.59,121.51,121.57,1100.0,115.6278,115.6278,115.5517,115.6088,1100.0
2019-05-20 13:30:00,121.6,121.68,121.59,121.64,5300.0,115.6373,115.7134,115.6278,115.6754,5300.0
2019-05-20 13:35:00,121.66,121.72,121.63,121.72,2000.0,115.6944,115.7514,115.6659,115.7514,2000.0
2019-05-20 13:40:00,121.76,121.78,121.7,121.7,400.0,115.7895,115.8085,115.7324,115.7324,400.0
2019-05-20 13:45:00,121.74,121.74,121.69,121.73,500.0,115.7705,115.7705,115.7229,115.761,500.0
2019-05-20 13:50:00,121.7,121.75,121.62,121.64,4989.0,115.7324,115.78,115.6563,115.6754,4989.0
2019-05-20 13:55:00,121.65,121.66,121.56,121.6,3480.0,115.6849,115.6944,115.5993,115.6373,3480.0
2019-05-20 14:00:00,121.59,121.59,121.54,121.54,200.0,115.6278,115.6278,115.5803,115.5803,200.0
2019-05-20 14:05:00,121.47,121.55,121.45,121.5,2531.0,115.5137,115.5898,115.4947,115.5422,2531.0
2019-05-20 14:10:00,121.56,121.64,121.51,121.51,1964.0,115.5993,115.6754,115.5517,115.5517,1964.0
2019-05-20 14:15:00,121.47,121.53,121.47,121.48,948.0,115.5137,115.5708,115.5137,115.5232,948.0
2019-05-20 14:20:00,121.48,121.54,121.41,121.45,11196.0,115.5232,115.5803,115.4566,115.4947,11196.0
2019-05-20 14:25:00,121.5,121.54,121.46,121.46,700.0,115.5422,115.5803,115.5042,115.5042,700.0
2019-05-20 14:30:00,121.46,121.46,121.43,121.44,1332.0,115.5042,115.5042,115.4757,115.4852,1332.0
2019-05-20 14:35:00,121.38,121.38,121.15,121.15,1200.0,115.4281,115.4281,115.2094,115.2094,1200.0
2019-05-20 14:40:00,121.18,121.28,121.16,121.23,1700.0,115.2379,115.333,115.2189,115.2855,1700.0
2019-05-20 14:45:00,121.19,121.19,121.04,121.04,11500.0,115.2474,115.2474,115.1048,115.1048,11500.0
2019-05-20 14:50:00,120.98,121.01,120.97,121.01,905.0,115.0477,115.0763,115.0382,115.0763,905.0
2019-05-20 14:55:00,121.01,121.05,120.97,120.99,1500.0,115.0763,115.1143,115.0382,115.0572,1500.0
2019-05-20 15:00:00,120.98,121.01,120.97,120.97,700.0,115.0477,115.0763,115.0382,115.0382,700.0
2019-05-20 15:05:00,120.91,120.91,120.85,120.91,2200.0,114.9812,114.9812,114.9241,114.9812,2200.0
2019-05-20 15:10:00,120.88,120.88,120.78,120.8,2316.0,114.9526,114.9526,114.8575,114.8766,2316.0
2019-05-20 15:15:00,120.82,120.87,120.79,120.87,2600.0,114.8956,114.9431,114.867,114.9431,2600.0
2019-05-20 15:20:00,120.84,120.92,120.81,120.87,2397.0,114.9146,114.9907,114.8861,114.9431,2397.0
2019-05-20 15:25:00,120.86,120.98,120.81,120.98,2800.0,114.9336,115.0477,114.8861,115.0477,2800.0
2019-05-20 15:30:00,120.96,121.04,120.89,121.03,4200.0,115.0287,115.1048,114.9621,115.0953,4200.0
2019-05-20 15:35:00,121.1,121.23,121.08,121.22,3000.0,115.1618,115.2855,115.1428,115.276,3000.0
2019-05-20 15:40:00,121.2,121.24,121.19,121.24,5621.0,115.2569,115.295,115.2474,115.295,5621.0
2019-05-20 15:45:00,121.2,121.32,121.19,121.23,5145.0,115.2569,115.3711,115.2474,115.2855,5145.0
2019-05-20 15:50:00,121.2,121.36,121.19,121.36,15746.0,115.2569,115.4091,115.2474,115.4091,15746.0
2019-05-20 15:55:00,121.32,121.41,121.25,121.25,20656.0,115.3711,115.4566,115.3045,115.3045,20656.0
2019-05-21 09:30:00,121.69,122.28,121.69,122.28,5992.0,115.7229,116.284,115.7229,116.284,5992.0
2019-05-21 09:35:00,122.37,122.48,122.23,122.38,2658.0,116.3696,116.4742,116.2364,116.3791,2658.0
2019-05-21 09:40:00,122.33,122.68,122.33,122.68,800.0,116.3315,116.6644,116.3315,116.6644,800.0
2019-05-21 09:45:00,122.5,122.66,122.5,122.64,1000.0,116.4932,116.6454,116.4932,116.6263,1000.0
2019-05-21 09:50:00,122.6,122.85,122.6,122.77,1524.0,116.5883,116.826,116.5883,116.75,1524.0
2019-05-21 09:55:00,122.77,122.85,122.72,122.8,1100.0,116.75,116.826,116.7024,116.7785,1100.0
2019-05-21 10:00:00,122.8,122.86,122.75,122.75,1400.0,116.7785,116.8355,116.7309,116.7309,1400.0
2019-05-21 10:05:00,122.72,122.84,122.72,122.84,1000.0,116.7024,116.8165,116.7024,116.8165,1000.0
2019-05-21 10:10:00,122.87,122.98,122.77,122.8,2917.0,116.8451,116.9497,116.75,116.7785,2917.0
2019-05-21 10:15:00,122.8,122.96,122.75,122.96,700.0,116.7785,116.9306,116.7309,116.9306,700.0
2019-05-21 10:20:00,122.9,123.16,122.9,123.16,4365.0,116.8736,117.1208,116.8736,117.1208,4365.0
2019-05-21 10:25:00,123.16,123.28,123.09,123.28,48741.0,117.1208,117.2349,117.0543,117.2349,48741.0
2019-05-21 10:30:00,123.31,123.45,123.24,123.45,2569.0,117.2635,117.3966,117.1969,117.3966,2569.0
2019-05-21 10:35:00,123.46,123.56,123.44,123.56,3973.0,117.4061,117.5012,117.3871,117.5012,3973.0
2019-05-21 10:40:00,123.55,123.63,123.47,123.63,3500.0,117.4917,117.5678,117.4156,117.5678,3500.0
2019-05-21 10:45:00,123.62,123.73,123.54,123.54,5121.0,117.5583,117.6629,117.4822,117.4822,5121.0
2019-05-21 10:50:00,123.56,123.76,123.56,123.76,1156.0,117.5012,117.6914,117.5012,117.6914,1156.0
2019-05-21 10:55:00,123.72,123.93,123.7,123.74,3319.0,117.6534,117.8531,117.6344,117.6724,3319.0
2019-05-21 11:00:00,123.7,123.7,123.55,123.55,1611.0,117.6344,117.6344,117.4917,117.4917,1611.0
2019-05-21 11:05:00,123.61,123.61,123.52,123.56,912.0,117.5488,117.5488,117.4632,117.5012,912.0
2019-05-21 11:10:00,123.55,123.55,123.46,123.51,1100.0,117.4917,117.4917,117.4061,117.4537,1100.0
2019-05-21 11:15:00,123.52,123.55,123.49,123.49,1786.0,117.4632,117.4917,117.4347,117.4347,1786.0
2019-05-21 11:20:00,123.5,123.52,123.39,123.4,1800.0,117.4442,117.4632,117.3396,117.3491,1800.0
2019-05-21 11:25:00,123.41,123.44,123.26,123.26,27600.0,117.3586,117.3871,117.2159,117.2159,27600.0
2019-05-21 11:30:00,123.28,123.29,123.14,123.14,7932.0,117.2349,117.2445,117.1018,117.1018,7932.0
2019-05-21 11:35:00,123.14,123.21,123.06,123.07,18023.0,117.1018,117.1684,117.0257,117.0352,18023.0
2019-05-21 11:40:00,122.99,123.14,122.86,123.14,5722.0,116.9592,117.1018,116.8355,117.1018,5722.0
2019-05-21 11:45:00,123.11,123.11,122.98,122.98,1300.0,117.0733,117.0733,116.9497,116.9497,1300.0
2019-05-21 11:50:00,122.97,122.99,122.91,122.99,4220.0,116.9402,116.9592,116.8831,116.9592,4220.0
2019-05-21 11:55:00,123.0,123.23,122.98,123.11,3804.0,116.9687,117.1874,116.9497,117.0733,3804.0
2019-05-21 12:00:00,123.11,123.2,123.09,123.09,1017.0,117.0733,117.1589,117.0543,117.0543,1017.0
2019-05-21 12:05:00,123.09,123.11,123.09,123.11,400.0,117.0543,117.0733,117.0543,117.0733,400.0
2019-05-21 12:10:00,123.11,123.15,123.1,123.15,1698.0,117.0733,117.1113,117.0638,117.1113,1698.0
2019-05-21 12:15:00,123.17,123.21,123.09,123.09,1200.0,117.1303,117.1684,117.0543,117.0543,1200.0
2019-05-21 12:20:00,123.13,123.13,123.08,123.12,700.0,117.0923,117.0923,117.0448,117.0828,700.0
2019-05-21 12:25:00,123.08,123.16,123.08,123.12,1400.0,117.0448,117.1208,117.0448,117.0828,1400.0
2019-05-21 12:30:00,123.14,123.18,123.12,123.18,1100.0,117.1018,117.1399,117.0828,117.1399,1100.0
2019-05-21 12:35:00,123.17,123.18,123.03,123.05,2400.0,117.1303,117.1399,116.9972,117.0162,2400.0
2019-05-21 12:40:00,123.05,123.06,122.98,122.98,1600.0,117.0162,117.0257,116.9497,116.9497,1600.0
2019-05-21 12:45:00,122.95,122.98,122.94,122.98,1100.0,116.9211,116.9497,116.9116,116.9497,1100.0
2019-05-21 12:50:00,122.98,123.01,122.96,122.99,1100.0,116.9497,116.9782,116.9306,116.9592,1100.0
2019-05-21 12:55:00,122.99,123.07,122.99,123.07,1800.0,116.9592,117.0352,116.9592,117.0352,1800.0
2019-05-21 13:00:00,123.07,123.08,123.01,123.03,9428.0,117.0352,117.0448,116.9782,116.9972,9428.0
2019-05-21 13:05:00,123.05,123.05,122.94,122.96,2094.0,117.0162,117.0162,116.9116,116.9306,2094.0
2019-05-21 13:10:00,122.95,123.01,122.94,123.01,2900.0,116.9211,116.9782,116.9116,116.9782,2900.0
2019-05-21 13:15:00,123.01,123.01,122.92,122.97,1400.0,116.9782,116.9782,116.8926,116.9402,1400.0
2019-05-21 13:20:00,123.0,123.01,122.97,123.01,1400.0,116.9687,116.9782,116.9402,116.9782,1400.0
2019-05-21 13:25:00,122.99,122.99,122.92,122.95,1300.0,116.9592,116.9592,116.8926,116.9211,1300.0
2019-05-21 13:30:00,122.94,123.02,122.93,122.97,2258.0,116.9116,116.9877,116.9021,116.9402,2258.0
2019-05-21 13:35:00,122.97,123.03,122.93,123.01,1932.0,116.9402,116.9972,116.9021,116.9782,1932.0
2019-05-21 13:40:00,123.03,123.08,123.02,123.08,700.0,116.9972,117.0448,116.9877,117.0448,700.0
2019-05-21 13:45:00,123.1,123.16,123.08,123.16,2300.0,117.0638,117.1208,117.0448,117.1208,2300.0
2019-05-21 13:50:00,123.18,123.23,123.17,123.18,2080.0,117.1399,117.1874,117.1303,117.1399,2080.0
2019-05-21 13:55:00,123.17,123.19,123.14,123.19,945.0,117.1303,117.1494,117.1018,117.1494,945.0
2019-05-21 14:00:00,123.23,123.32,123.23,123.32,3300.0,117.1874,117.273,117.1874,117.273,3300.0
2019-05-21 14:05:00,123.35,123.48,123.35,123.47,3000.0,117.3015,117.4251,117.3015,117.4156,3000.0
2019-05-21 14:10:00,123.52,123.53,123.48,123.5,4816.0,117.4632,117.4727,117.4251,117.4442,4816.0
2019-05-21 14:15:00,123.51,123.63,123.51,123.57,2900.0,117.4537,117.5678,117.4537,117.5107,2900.0
2019-05-21 14:20:00,123.58,123.65,123.57,123.6,3456.0,117.5202,117.5868,117.5107,117.5393,3456.0
2019-05-21 14:25:00,123.63,123.66,123.58,123.63,2250.0,117.5678,117.5963,117.5202,117.5678,2250.0
2019-05-21 14:30:00,123.63,123.63,123.58,123.61,1100.0,117.5678,117.5678,117.5202,117.5488,1100.0
2019-05-21 14:35:00,123.61,123.61,123.46,123.5,1800.0,117.5488,117.5488,117.4061,117.4442,1800.0
2019-05-21 14:40:00,123.52,123.52,123.37,123.43,7623.0,117.4632,117.4632,117.3205,117.3776,7623.0
2019-05-21 14:45:00,123.42,123.42,123.34,123.34,3800.0,117.3681,117.3681,117.292,117.292,3800.0
2019-05-21 14:50:00,123.33,123.33,123.14,123.14,1400.0,117.2825,117.2825,117.1018,117.1018,1400.0
2019-05-21 14:55:00,123.15,123.2,123.13,123.19,3100.0,117.1113,117.1589,117.0923,117.1494,3100.0
2019-05-21 15:00:00,123.18,123.19,123.1,123.13,3000.0,117.1399,117.1494,117.0638,117.0923,3000.0
2019-05-21 15:05:00,123.1,123.16,123.1,123.11,1710.0,117.0638,117.1208,117.0638,117.0733,1710.0
2019-05-21 15:10:00,123.12,123.14,123.04,123.06,3246.0,117.0828,117.1018,117.0067,117.0257,3246.0
2019-05-21 15:15:00,123.05,123.05,122.96,123.03,2844.0,117.0162,117.0162,116.9306,116.9972,2844.0
2019-05-21 15:20:00,123.03,123.1,123.0,123.09,6504.0,116.9972,117.0638,116.9687,117.0543,6504.0
2019-05-21 15:25:00,123.09,123.21,123.08,123.21,4600.0,117.0543,117.1684,117.0448,117.1684,4600.0
2019-05-21 15:30:00,123.24,123.31,123.24,123.31,3423.0,117.1969,117.2635,117.1969,117.2635,3423.0
2019-05-21 15:35:00,123.31,123.35,123.27,123.31,4583.0,117.2635,117.3015,117.2254,117.2635,4583.0
2019-05-21 15:40:00,123.33,123.33,123.01,123.04,4434.0,117.2825,117.2825,116.9782,117.0067,4434.0
2019-05-21 15:45:00,123.06,123.18,123.03,123.1,9007.0,117.0257,117.1399,116.9972,117.0638,9007.0
2019-05-21 15:50:00,123.06,123.06,122.92,122.92,11245.0,117.0257,117.0257,116.8926,116.8926,11245.0
2019-05-21 15:55:00,122.94,123.02,122.72,122.78,57237.0,116.9116,116.9877,116.7024,116.7595,57237.0
2019-05-22 09:30:00,122.78,122.78,122.78,122.78,3514.0,116.7595,116.7595,116.7595,116.7595,3514.0
2019-05-22 09:35:00,122.48,122.73,122.47,122.73,200.0,116.4742,116.7119,116.4647,116.7119,200.0
2019-05-22 09:40:00,122.52,123.13,122.52,123.13,4293.0,116.5122,117.0923,116.5122,117.0923,4293.0
2019-05-22 09:45:00,123.14,123.2,122.93,123.1,16467.0,117.1018,117.1589,116.9021,117.0638,16467.0
2019-05-22 09:50:00,123.18,123.36,123.18,123.36,500.0,117.1399,117.311,117.1399,117.311,500.0
2019-05-22 09:55:00,123.35,123.35,123.09,123.09,1900.0,117.3015,117.3015,117.0543,117.0543,1900.0
2019-05-22 10:00:00,123.09,123.1,122.86,122.92,8300.0,117.0543,117.0638,116.8355,116.8926,8300.0
2019-05-22 10:05:00,122.98,123.03,122.87,122.92,2654.0,116.9497,116.9972,116.8451,116.8926,2654.0
2019-05-22 10:10:00,122.9,123.12,122.9,123.12,1500.0,116.8736,117.0828,116.8736,117.0828,1500.0
2019-05-22 10:15:00,123.14,123.65,123.13,123.36,5258.0,117.1018,117.5868,117.0923,117.311,5258.0
2019-05-22 10:20:00,123.31,123.32,123.17,123.32,2100.0,117.2635,117.273,117.1303,117.273,2100.0
2019-05-22 10:25:00,123.31,123.36,123.25,123.25,1376.0,117.2635,117.311,117.2064,117.2064,1376.0
2019-05-22 10:30:00,123.32,123.46,123.19,123.19,3117.0,117.273,117.4061,117.1494,117.1494,3117.0
2019-05-22 10:35:00,123.3,123.46,123.3,123.31,2171.0,117.254,117.4061,117.254,117.2635,2171.0
2019-05-22 10:40:00,123.19,123.35,123.18,123.35,4651.0,117.1494,117.3015,117.1399,117.3015,4651.0
2019-05-22 10:45:00,123.35,123.47,123.34,123.36,3200.0,117.3015,117.4156,117.292,117.311,3200.0
2019-05-22 10:50:00,123.42,123.48,123.29,123.33,1461.0,117.3681,117.4251,117.2445,117.2825,1461.0
2019-05-22 10:55:00,123.28,123.42,123.19,123.42,3100.0,117.2349,117.3681,117.1494,117.3681,3100.0
2019-05-22 11:00:00,123.42,123.49,123.25,123.25,5327.0,117.3681,117.4347,117.2064,117.2064,5327.0
2019-05-22 11:05:00,123.28,123.37,123.26,123.37,1900.0,117.2349,117.3205,117.2159,117.3205,1900.0
2019-05-22 11:10:00,123.36,123.47,123.32,123.45,2597.0,117.311,117.4156,117.273,117.3966,2597.0
2019-05-22 11:15:00,123.49,123.58,123.49,123.58,1300.0,117.4347,117.5202,117.4347,117.5202,1300.0
2019-05-22 11:20:00,123.55,123.73,123.45,123.45,4277.0,117.4917,117.6629,117.3966,117.3966,4277.0
2019-05-22 11:25:00,123.48,123.56,123.48,123.56,1900.0,117.4251,117.5012,117.4251,117.5012,1900.0
2019-05-22 11:30:00,123.61,123.7,123.56,123.56,3206.0,117.5488,117.6344,117.5012,117.5012,3206.0
2019-05-22 11:35:00,123.53,123.53,123.33,123.33,700.0,117.4727,117.4727,117.2825,117.2825,700.0
2019-05-22 11:40:00,123.36,123.43,123.33,123.43,1400.0,117.311,117.3776,117.2825,117.3776,1400.0
2019-05-22 11:45:00,123.43,123.47,123.37,123.47,2396.0,117.3776,117.4156,117.3205,117.4156,2396.0
2019-05-22 11:50:00,123.48,123.55,123.4,123.43,2227.0,117.4251,117.4917,117.3491,117.3776,2227.0
2019-05-22 11:55:00,123.46,123.55,123.42,123.55,2100.0,117.4061,117.4917,117.3681,117.4917,2100.0
2019-05-22 12:00:00,123.56,123.65,123.52,123.64,2600.0,117.5012,117.5868,117.4632,117.5773,2600.0
2019-05-22 12:05:00,123.66,123.66,123.58,123.6,1400.0,117.5963,117.5963,117.5202,117.5393,1400.0
2019-05-22 12:10:00,123.62,123.62,123.34,123.34,1800.0,117.5583,117.5583,117.292,117.292,1800.0
2019-05-22 12:15:00,123.38,123.46,123.37,123.43,2927.0,117.33,117.4061,117.3205,117.3776,2927.0
2019-05-22 12:20:00,123.46,123.46,123.4,123.44,1341.0,117.4061,117.4061,117.3491,117.3871,1341.0
2019-05-22 12:25:00,123.41,123.44,123.31,123.44,2200.0,117.3586,117.3871,117.2635,117.3871,2200.0
2019-05-22 12:30:00,123.42,123.44,123.37,123.42,2362.0,117.3681,117.3871,117.3205,117.3681,2362.0
2019-05-22 12:35:00,123.37,123.44,123.35,123.44,1500.0,117.3205,117.3871,117.3015,117.3871,1500.0
2019-05-22 12:40:00,123.43,123.44,123.4,123.44,2234.0,117.3776,117.3871,117.3491,117.3871,2234.0
2019-05-22 12:45:00,123.4,123.4,123.31,123.31,2800.0,117.3491,117.3491,117.2635,117.2635,2800.0
2019-05-22 12:50:00,123.31,123.38,123.3,123.38,2100.0,117.2635,117.33,117.254,117.33,2100.0
2019-05-22 12:55:00,123.38,123.41,123.35,123.39,2800.0,117.33,117.3586,117.3015,117.3396,2800.0
2019-05-22 13:00:00,123.4,123.54,123.4,123.48,3500.0,117.3491,117.4822,117.3491,117.4251,3500.0
2019-05-22 13:05:00,123.43,123.46,123.34,123.34,2375.0,117.3776,117.4061,117.292,117.292,2375.0
2019-05-22 13:10:00,123.34,123.42,123.34,123.42,1200.0,117.292,117.3681,117.292,117.3681,1200.0
2019-05-22 13:15:00,123.42,123.53,123.42,123.53,4541.0,117.3681,117.4727,117.3681,117.4727,4541.0
2019-05-22 13:20:00,123.53,123.57,123.44,123.57,2158.0,117.4727,117.5107,117.3871,117.5107,2158.0
2019-05-22 13:25:00,123.52,123.53,123.46,123.46,1500.0,117.4632,117.4727,117.4061,117.4061,1500.0
2019-05-22 13:30:00,123.52,123.55,123.43,123.55,2664.0,117.4632,117.4917,117.3776,117.4917,2664.0
2019-05-22 13:35:00,123.55,123.55,123.49,123.55,2009.0,117.4917,117.4917,117.4347,117.4917,2009.0
2019-05-22 13:40:00,123.6,123.66,123.6,123.62,8500.0,117.5393,117.5963,117.5393,117.5583,8500.0
2019-05-22 13:45:00,123.59,123.67,123.57,123.61,1300.0,117.5297,117.6058,117.5107,117.5488,1300.0
2019-05-22 13:50:00,123.61,123.72,123.61,123.72,2500.0,117.5488,117.6534,117.5488,117.6534,2500.0
2019-05-22 13:55:00,123.74,123.9,123.74,123.9,1500.0,117.6724,117.8245,117.6724,117.8245,1500.0
2019-05-22 14:00:00,123.82,123.86,123.7,123.76,1900.0,117.7485,117.7865,117.6344,117.6914,1900.0
2019-05-22 14:05:00,123.77,123.81,123.75,123.79,3100.0,117.7009,117.739,117.6819,117.7199,3100.0
2019-05-22 14:10:00,123.8,123.81,123.69,123.69,3407.0,117.7295,117.739,117.6248,117.6248,3407.0
2019-05-22 14:15:00,123.68,123.7,123.66,123.66,2829.0,117.6153,117.6344,117.5963,117.5963,2829.0
2019-05-22 14:20:00,123.66,123.71,123.61,123.61,1600.0,117.5963,117.6439,117.5488,117.5488,1600.0
2019-05-22 14:25:00,123.61,123.63,123.61,123.63,700.0,117.5488,117.5678,117.5488,117.5678,700.0
2019-05-22 14:30:00,123.61,123.76,123.61,123.68,4600.0,117.5488,117.6914,117.5488,117.6153,4600.0
2019-05-22 14:35:00,123.64,123.64,123.55,123.64,3300.0,117.5773,117.5773,117.4917,117.5773,3300.0
2019-05-22 14:40:00,123.68,123.72,123.67,123.7,2300.0,117.6153,117.6534,117.6058,117.6344,2300.0
2019-05-22 14:45:00,123.68,123.8,123.68,123.71,29102.0,117.6153,117.7295,117.6153,117.6439,29102.0
2019-05-22 14:50:00,123.72,123.72,123.58,123.61,3889.0,117.6534,117.6534,117.5202,117.5488,3889.0
2019-05-22 14:55:00,123.57,123.71,123.57,123.71,4406.0,117.5107,117.6439,117.5107,117.6439,4406.0
2019-05-22 15:00:00,123.73,123.78,123.7,123.72,2900.0,117.6629,117.7104,117.6344,117.6534,2900.0
2019-05-22 15:05:00,123.74,123.78,123.73,123.76,3797.0,117.6724,117.7104,117.6629,117.6914,3797.0
2019-05-22 15:10:00,123.78,123.81,123.73,123.75,3802.0,117.7104,117.739,117.6629,117.6819,3802.0
2019-05-22 15:15:00,123.76,123.79,123.68,123.73,3326.0,117.6914,117.7199,117.6153,117.6629,3326.0
2019-05-22 15:20:00,123.69,123.73,123.61,123.65,6219.0,117.6248,117.6629,117.5488,117.5868,6219.0
2019-05-22 15:25:00,123.68,123.75,123.61,123.62,21752.0,117.6153,117.6819,117.5488,117.5583,21752.0
2019-05-22 15:30:00,123.62,123.68,123.6,123.68,14840.0,117.5583,117.6153,117.5393,117.6153,14840.0
2019-05-22 15:35:00,123.69,123.88,123.69,123.88,7141.0,117.6248,117.8055,117.6248,117.8055,7141.0
2019-05-22 15:40:00,123.88,123.88,123.79,123.81,10829.0,117.8055,117.8055,117.7199,117.739,10829.0
2019-05-22 15:45:00,123.81,123.84,123.77,123.82,13106.0,117.739,117.7675,117.7009,117.7485,13106.0
2019-05-22 15:50:00,123.81,123.95,123.81,123.9,14924.0,117.739,117.8721,117.739,117.8245,14924.0
2019-05-22 15:55:00,123.9,123.9,123.8,123.81,33612.0,117.8245,117.8245,117.7295,117.739,33612.0
2019-05-23 09:30:00,122.19,122.62,121.93,122.04,7398.0,116.5727,116.983,116.3247,116.4296,7398.0
2019-05-23 09:35:00,122.0,122.0,121.53,121.9,5195.0,116.3915,116.3915,115.9431,116.2961,5195.0
2019-05-23 09:40:00,121.75,121.79,121.59,121.79,2968.0,116.153,116.1911,116.0003,116.1911,2968.0
2019-05-23 09:45:00,121.73,121.93,121.73,121.89,2227.0,116.1339,116.3247,116.1339,116.2865,2227.0
2019-05-23 09:50:00,121.88,121.97,121.67,121.89,4978.0,116.277,116.3628,116.0766,116.2865,4978.0
2019-05-23 09:55:00,121.84,121.92,121.71,121.78,13595.0,116.2388,116.3151,116.1148,116.1816,13595.0
2019-05-23 10:00:00,121.81,121.82,121.66,121.75,5098.0,116.2102,116.2197,116.0671,116.153,5098.0
2019-05-23 10:05:00,121.68,121.7,121.52,121.56,5644.0,116.0862,116.1053,115.9335,115.9717,5644.0
2019-05-23 10:10:00,121.6,121.88,121.46,121.5,8781.0,116.0099,116.277,115.8763,115.9145,8781.0
2019-05-23 10:15:00,121.52,121.64,121.42,121.64,4206.0,115.9335,116.048,115.8381,116.048,4206.0
2019-05-23 10:20:00,121.56,121.61,121.47,121.58,3001.0,115.9717,116.0194,115.8858,115.9908,3001.0
2019-05-23 10:25:00,121.63,121.76,121.52,121.76,2489.0,116.0385,116.1625,115.9335,116.1625,2489.0
2019-05-23 10:30:00,121.8,121.8,121.67,121.67,900.0,116.2007,116.2007,116.0766,116.0766,900.0
2019-05-23 10:35:00,121.67,121.92,121.62,121.92,6500.0,116.0766,116.3151,116.0289,116.3151,6500.0
2019-05-23 10:40:00,121.92,121.92,121.75,121.75,1200.0,116.3151,116.3151,116.153,116.153,1200.0
2019-05-23 10:45:00,121.7,121.75,121.6,121.65,3599.0,116.1053,116.153,116.0099,116.0576,3599.0
2019-05-23 10:50:00,121.65,121.88,121.64,121.88,2942.0,116.0576,116.277,116.048,116.277,2942.0
2019-05-23 10:55:00,121.85,121.89,121.79,121.81,2100.0,116.2484,116.2865,116.1911,116.2102,2100.0
2019-05-23 11:00:00,121.84,122.0,121.81,121.86,5010.0,116.2388,116.3915,116.2102,116.2579,5010.0
2019-05-23 11:05:00,121.85,121.9,121.83,121.88,2610.0,116.2484,116.2961,116.2293,116.277,2610.0
2019-05-23 11:10:00,121.87,121.91,121.82,121.84,4515.0,116.2674,116.3056,116.2197,116.2388,4515.0
2019-05-23 11:15:00,121.86,121.88,121.72,121.73,2200.0,116.2579,116.277,116.1243,116.1339,2200.0
2019-05-23 11:20:00,121.73,121.73,121.61,121.66,5113.0,116.1339,116.1339,116.0194,116.0671,5113.0
2019-05-23 11:25:00,121.66,121.8,121.66,121.74,2400.0,116.0671,116.2007,116.0671,116.1434,2400.0
2019-05-23 11:30:00,121.64,121.78,121.62,121.69,2894.0,116.048,116.1816,116.0289,116.0957,2894.0
2019-05-23 11:35:00,121.68,121.8,121.64,121.79,5585.0,116.0862,116.2007,116.048,116.1911,5585.0
2019-05-23 11:40:00,121.74,121.74,121.62,121.69,3220.0,116.1434,116.1434,116.0289,116.0957,3220.0
2019-05-23 11:45:00,121.68,121.68,121.63,121.64,2204.0,116.0862,116.0862,116.0385,116.048,2204.0
2019-05-23 11:50:00,121.66,121.67,121.55,121.55,5713.0,116.0671,116.0766,115.9622,115.9622,5713.0
2019-05-23 11:55:00,121.51,121.56,121.35,121.38,4229.0,115.924,115.9717,115.7714,115.8,4229.0
2019-05-23 12:00:00,121.38,121.43,121.37,121.41,2527.0,115.8,115.8477,115.7904,115.8286,2527.0
2019-05-23 12:05:00,121.4,121.56,121.39,121.4,2200.0,115.8191,115.9717,115.8095,115.8191,2200.0
2019-05-23 12:10:00,121.4,121.53,121.4,121.47,1400.0,115.8191,115.9431,115.8191,115.8858,1400.0
2019-05-23 12:15:00,121.44,121.44,121.31,121.31,1003.0,115.8572,115.8572,115.7332,115.7332,1003.0
2019-05-23 12:20:00,121.34,121.35,121.16,121.19,5174.0,115.7618,115.7714,115.5901,115.6187,5174.0
2019-05-23 12:25:00,121.24,121.29,121.18,121.18,2500.0,115.6664,115.7141,115.6092,115.6092,2500.0
2019-05-23 12:30:00,121.13,121.16,121.08,121.08,600.0,115.5615,115.5901,115.5138,115.5138,600.0
2019-05-23 12:35:00,121.08,121.08,121.01,121.08,1099.0,115.5138,115.5138,115.447,115.5138,1099.0
2019-05-23 12:40:00,121.15,121.21,121.11,121.17,2400.0,115.5805,115.6378,115.5424,115.5996,2400.0
2019-05-23 12:45:00,121.26,121.26,121.14,121.24,1899.0,115.6855,115.6855,115.571,115.6664,1899.0
2019-05-23 12:50:00,121.23,121.26,121.1,121.17,3900.0,115.6569,115.6855,115.5328,115.5996,3900.0
2019-05-23 12:55:00,121.2,121.22,121.13,121.17,2914.0,115.6282,115.6473,115.5615,115.5996,2914.0
2019-05-23 13:00:00,121.17,121.21,121.1,121.19,3523.0,115.5996,115.6378,115.5328,115.6187,3523.0
2019-05-23 13:05:00,121.23,121.23,121.14,121.17,1200.0,115.6569,115.6569,115.571,115.5996,1200.0
2019-05-23 13:10:00,121.13,121.17,121.07,121.09,3758.0,115.5615,115.5996,115.5042,115.5233,3758.0
2019-05-23 13:15:00,121.08,121.1,121.05,121.09,2000.0,115.5138,115.5328,115.4851,115.5233,2000.0
2019-05-23 13:20:00,121.1,121.13,121.06,121.13,3214.0,115.5328,115.5615,115.4947,115.5615,3214.0
2019-05-23 13:25:00,121.13,121.2,121.11,121.16,1000.0,115.5615,115.6282,115.5424,115.5901,1000.0
2019-05-23 13:30:00,121.11,121.13,121.06,121.07,1400.0,115.5424,115.5615,115.4947,115.5042,1400.0
2019-05-23 13:35:00,121.07,121.15,121.04,121.12,4612.0,115.5042,115.5805,115.4756,115.5519,4612.0
2019-05-23 13:40:00,121.15,121.23,121.15,121.21,3489.0,115.5805,115.6569,115.5805,115.6378,3489.0
2019-05-23 13:45:00,121.21,121.21,121.05,121.05,3602.0,115.6378,115.6378,115.4851,115.4851,3602.0
2019-05-23 13:50:00,121.05,121.11,121.01,121.03,8849.0,115.4851,115.5424,115.447,115.4661,8849.0
2019-05-23 13:55:00,121.02,121.06,120.98,121.02,4901.0,115.4565,115.4947,115.4184,115.4565,4901.0
2019-05-23 14:00:00,121.02,121.05,120.87,120.87,25179.0,115.4565,115.4851,115.3134,115.3134,25179.0
2019-05-23 14:05:00,120.89,120.89,120.64,120.68,3342.0,115.3325,115.3325,115.094,115.1322,3342.0
2019-05-23 14:10:00,120.69,120.7,120.56,120.56,4037.0,115.1417,115.1512,115.0177,115.0177,4037.0
2019-05-23 14:15:00,120.55,120.55,120.5,120.51,1624.0,115.0081,115.0081,114.9604,114.97,1624.0
2019-05-23 14:20:00,120.55,120.67,120.55,120.64,6343.0,115.0081,115.1226,115.0081,115.094,6343.0
2019-05-23 14:25:00,120.63,120.63,120.53,120.54,6200.0,115.0845,115.0845,114.989,114.9986,6200.0
2019-05-23 14:30:00,120.51,120.61,120.5,120.6,7090.0,114.97,115.0654,114.9604,115.0558,7090.0
2019-05-23 14:35:00,120.59,120.61,120.53,120.57,5930.0,115.0463,115.0654,114.989,115.0272,5930.0
2019-05-23 14:40:00,120.59,120.65,120.56,120.59,14800.0,115.0463,115.1035,115.0177,115.0463,14800.0
2019-05-23 14:45:00,120.62,120.63,120.57,120.62,7158.0,115.0749,115.0845,115.0272,115.0749,7158.0
2019-05-23 14:50:00,120.59,120.67,120.57,120.67,5381.0,115.0463,115.1226,115.0272,115.1226,5381.0
2019-05-23 14:55:00,120.7,120.73,120.65,120.73,3339.0,115.1512,115.1799,115.1035,115.1799,3339.0
2019-05-23 15:00:00,120.71,120.72,120.62,120.67,7204.0,115.1608,115.1703,115.0749,115.1226,7204.0
2019-05-23 15:05:00,120.65,120.67,120.57,120.58,5569.0,115.1035,115.1226,115.0272,115.0367,5569.0
2019-05-23 15:10:00,120.61,120.75,120.61,120.75,3900.0,115.0654,115.1989,115.0654,115.1989,3900.0
2019-05-23 15:15:00,120.73,120.81,120.66,120.67,11200.0,115.1799,115.2562,115.1131,115.1226,11200.0
2019-05-23 15:20:00,120.68,120.91,120.67,120.72,3400.0,115.1322,115.3516,115.1226,115.1703,3400.0
2019-05-23 15:25:00,120.69,120.98,120.69,120.88,4116.0,115.1417,115.4184,115.1417,115.323,4116.0
2019-05-23 15:30:00,120.83,120.93,120.76,120.9,6900.0,115.2753,115.3707,115.2085,115.342,6900.0
2019-05-23 15:35:00,120.9,121.14,120.89,121.08,11792.0,115.342,115.571,115.3325,115.5138,11792.0
2019-05-23 15:40:00,121.08,121.08,120.97,120.99,15310.0,115.5138,115.5138,115.4088,115.4279,15310.0
2019-05-23 15:45:00,121.0,121.17,120.92,120.97,15866.0,115.4374,115.5996,115.3611,115.4088,15866.0
2019-05-23 15:50:00,120.95,120.99,120.81,120.92,27039.0,115.3897,115.4279,115.2562,115.3611,27039.0
2019-05-23 15:55:00,120.96,121.09,120.81,121.07,52552.0,115.3993,115.5233,115.2562,115.5042,52552.0
2019-05-24 09:30:00,121.47,121.66,121.47,121.66,2673.0,115.8858,116.0671,115.8858,116.0671,2673.0
2019-05-24 09:35:00,121.85,122.34,121.79,122.15,1525.0,116.2484,116.7158,116.1911,116.5346,1525.0
2019-05-24 09:40:00,122.03,122.06,121.85,121.88,22400.0,116.4201,116.4487,116.2484,116.277,22400.0
2019-05-24 09:45:00,121.88,121.88,121.51,121.56,2363.0,116.277,116.277,115.924,115.9717,2363.0
2019-05-24 09:50:00,121.47,121.85,121.45,121.78,5710.0,115.8858,116.2484,115.8668,116.1816,5710.0
2019-05-24 09:55:00,121.74,121.74,121.49,121.56,1700.0,116.1434,116.1434,115.9049,115.9717,1700.0
2019-05-24 10:00:00,121.56,121.69,121.48,121.51,5633.0,115.9717,116.0957,115.8954,115.924,5633.0
2019-05-24 10:05:00,121.58,121.58,121.39,121.42,2999.0,115.9908,115.9908,115.8095,115.8381,2999.0
2019-05-24 10:10:00,121.43,121.68,121.4,121.61,5113.0,115.8477,116.0862,115.8191,116.0194,5113.0
2019-05-24 10:15:00,121.56,121.61,121.48,121.53,3390.0,115.9717,116.0194,115.8954,115.9431,3390.0
2019-05-24 10:20:00,121.52,121.65,121.51,121.61,2950.0,115.9335,116.0576,115.924,116.0194,2950.0
2019-05-24 10:25:00,121.6,121.6,121.4,121.4,2692.0,116.0099,116.0099,115.8191,115.8191,2692.0
2019-05-24 10:30:00,121.4,121.48,121.36,121.38,7837.0,115.8191,115.8954,115.7809,115.8,7837.0
2019-05-24 10:35:00,121.37,121.37,121.19,121.32,1800.0,115.7904,115.7904,115.6187,115.7427,1800.0
2019-05-24 10:40:00,121.26,121.37,121.23,121.3,3700.0,115.6855,115.7904,115.6569,115.7237,3700.0
2019-05-24 10:45:00,121.31,121.31,121.2,121.21,3800.0,115.7332,115.7332,115.6282,115.6378,3800.0
2019-05-24 10:50:00,121.15,121.21,121.15,121.21,4602.0,115.5805,115.6378,115.5805,115.6378,4602.0
2019-05-24 10:55:00,121.21,121.23,121.12,121.12,3400.0,115.6378,115.6569,115.5519,115.5519,3400.0
2019-05-24 11:00:00,121.12,121.18,121.08,121.12,6912.0,115.5519,115.6092,115.5138,115.5519,6912.0
2019-05-24 11:05:00,121.06,121.16,120.98,121.04,4538.0,115.4947,115.5901,115.4184,115.4756,4538.0
2019-05-24 11:10:00,121.05,121.05,120.97,121.01,3614.0,115.4851,115.4851,115.4088,115.447,3614.0
2019-05-24 11:15:00,120.98,121.02,120.94,120.96,3450.0,115.4184,115.4565,115.3802,115.3993,3450.0
2019-05-24 11:20:00,120.99,121.05,120.96,121.0,2700.0,115.4279,115.4851,115.3993,115.4374,2700.0
2019-05-24 11:25:00,120.98,121.0,120.77,120.81,1900.0,115.4184,115.4374,115.218,115.2562,1900.0
2019-05-24 11:30:00,120.8,120.88,120.8,120.87,2425.0,115.2466,115.323,115.2466,115.3134,2425.0
2019-05-24 11:35:00,120.88,121.19,120.88,121.16,3600.0,115.323,115.6187,115.323,115.5901,3600.0
2019-05-24 11:40:00,121.16,121.16,121.02,121.13,4524.0,115.5901,115.5901,115.4565,115.5615,4524.0
2019-05-24 11:45:00,121.13,121.16,121.12,121.16,400.0,115.5615,115.5901,115.5519,115.5901,400.0
2019-05-24 11:50:00,121.13,121.2,121.08,121.2,2864.0,115.5615,115.6282,115.5138,115.6282,2864.0
2019-05-24 11:55:00,121.2,121.24,121.15,121.22,2300.0,115.6282,115.6664,115.5805,115.6473,2300.0
2019-05-24 12:00:00,121.2,121.2,121.13,121.16,2300.0,115.6282,115.6282,115.5615,115.5901,2300.0
2019-05-24 12:05:00,121.15,121.29,121.11,121.25,23871.0,115.5805,115.7141,115.5424,115.6759,23871.0
2019-05-24 12:10:00,121.22,121.35,121.19,121.35,5205.0,115.6473,115.7714,115.6187,115.7714,5205.0
2019-05-24 12:15:00,121.34,121.43,121.32,121.41,2164.0,115.7618,115.8477,115.7427,115.8286,2164.0
2019-05-24 12:20:00,121.47,121.58,121.46,121.55,1900.0,115.8858,115.9908,115.8763,115.9622,1900.0
2019-05-24 12:25:00,121.58,121.58,121.55,121.58,500.0,115.9908,115.9908,115.9622,115.9908,500.0
2019-05-24 12:30:00,121.55,121.67,121.55,121.63,1200.0,115.9622,116.0766,115.9622,116.0385,1200.0
2019-05-24 12:35:00,121.64,121.7,121.62,121.7,5471.0,116.048,116.1053,116.0289,116.1053,5471.0
2019-05-24 12:40:00,121.71,121.71,121.66,121.67,2419.0,116.1148,116.1148,116.0671,116.0766,2419.0
2019-05-24 12:45:00,121.68,121.72,121.67,121.69,2510.0,116.0862,116.1243,116.0766,116.0957,2510.0
2019-05-24 12:50:00,121.69,121.8,121.69,121.75,3394.0,116.0957,116.2007,116.0957,116.153,3394.0
2019-05-24 12:55:00,121.72,121.96,121.69,121.92,8074.0,116.1243,116.3533,116.0957,116.3151,8074.0
2019-05-24 13:00:00,121.88,122.03,121.83,122.02,11162.0,116.277,116.4201,116.2293,116.4106,11162.0
2019-05-24 13:05:00,122.0,122.02,121.8,121.86,25803.0,116.3915,116.4106,116.2007,116.2579,25803.0
2019-05-24 13:10:00,121.84,121.91,121.64,121.68,7799.0,116.2388,116.3056,116.048,116.0862,7799.0
2019-05-24 13:15:00,121.68,121.68,121.63,121.64,400.0,116.0862,116.0862,116.0385,116.048,400.0
2019-05-24 13:20:00,121.6,121.65,121.57,121.59,800.0,116.0099,116.0576,115.9812,116.0003,800.0
2019-05-24 13:25:00,121.62,121.74,121.62,121.69,3212.0,116.0289,116.1434,116.0289,116.0957,3212.0
2019-05-24 13:30:00,121.73,121.74,121.72,121.72,927.0,116.1339,116.1434,116.1243,116.1243,927.0
2019-05-24 13:35:00,121.63,121.66,121.59,121.64,1500.0,116.0385,116.0671,116.0003,116.048,1500.0
2019-05-24 13:40:00,121.65,121.69,121.64,121.69,1200.0,116.0576,116.0957,116.048,116.0957,1200.0
2019-05-24 13:45:00,121.71,121.71,121.68,121.7,1180.0,116.1148,116.1148,116.0862,116.1053,1180.0
2019-05-24 13:50:00,121.72,121.87,121.72,121.85,3900.0,116.1243,116.2674,116.1243,116.2484,3900.0
2019-05-24 13:55:00,121.83,121.83,121.73,121.73,1700.0,116.2293,116.2293,116.1339,116.1339,1700.0
2019-05-24 14:00:00,121.73,121.73,121.56,121.57,1168.0,116.1339,116.1339,115.9717,115.9812,1168.0
2019-05-24 14:05:00,121.58,121.58,121.48,121.57,2088.0,115.9908,115.9908,115.8954,115.9812,2088.0
2019-05-24 14:10:00,121.54,121.6,121.54,121.58,2412.0,115.9526,116.0099,115.9526,115.9908,2412.0
2019-05-24 14:15:00,121.53,121.59,121.47,121.51,4425.0,115.9431,116.0003,115.8858,115.924,4425.0
2019-05-24 14:20:00,121.49,121.49,121.42,121.42,1968.0,115.9049,115.9049,115.8381,115.8381,1968.0
2019-05-24 14:25:00,121.45,121.46,121.39,121.43,4508.0,115.8668,115.8763,115.8095,115.8477,4508.0
2019-05-24 14:30:00,121.43,121.51,121.41,121.45,1100.0,115.8477,115.924,115.8286,115.8668,1100.0
2019-05-24 14:35:00,121.51,121.54,121.49,121.49,800.0,115.924,115.9526,115.9049,115.9049,800.0
2019-05-24 14:40:00,121.53,121.65,121.52,121.65,1900.0,115.9431,116.0576,115.9335,116.0576,1900.0
2019-05-24 14:45:00,121.63,121.69,121.63,121.65,2802.0,116.0385,116.0957,116.0385,116.0576,2802.0
2019-05-24 14:50:00,121.68,121.73,121.65,121.73,2197.0,116.0862,116.1339,116.0576,116.1339,2197.0
2019-05-24 14:55:00,121.71,121.76,121.7,121.75,3862.0,116.1148,116.1625,116.1053,116.153,3862.0
2019-05-24 15:00:00,121.76,121.86,121.75,121.83,1877.0,116.1625,116.2579,116.153,116.2293,1877.0
2019-05-24 15:05:00,121.83,121.99,121.83,121.95,4621.0,116.2293,116.3819,116.2293,116.3438,4621.0
2019-05-24 15:10:00,121.93,122.01,121.92,122.01,4601.0,116.3247,116.401,116.3151,116.401,4601.0
2019-05-24 15:15:00,121.99,122.0,121.94,121.95,2020.0,116.3819,116.3915,116.3342,116.3438,2020.0
2019-05-24 15:20:00,121.96,122.0,121.93,121.99,4089.0,116.3533,116.3915,116.3247,116.3819,4089.0
2019-05-24 15:25:00,121.98,122.08,121.98,122.01,4793.0,116.3724,116.4678,116.3724,116.401,4793.0
2019-05-24 15:30:00,122.01,122.07,121.95,121.99,8792.0,116.401,116.4583,116.3438,116.3819,8792.0
2019-05-24 15:35:00,122.0,122.05,121.99,122.04,4327.0,116.3915,116.4392,116.3819,116.4296,4327.0
2019-05-24 15:40:00,122.02,122.09,121.98,122.04,8748.0,116.4106,116.4773,116.3724,116.4296,8748.0
2019-05-24 15:45:00,122.05,122.07,121.98,121.99,16937.0,116.4392,116.4583,116.3724,116.3819,16937.0
2019-05-24 15:50:00,121.98,121.99,121.75,121.76,12430.0,116.3724,116.3819,116.153,116.1625,12430.0
2019-05-24 15:55:00,121.75,121.79,121.58,121.75,28656.0,116.153,116.1911,115.9908,116.153,28656.0
2019-05-28 09:30:00,122.19,122.51,121.77,122.47,13719.0,116.5727,116.878,116.172,116.8399,13719.0
2019-05-28 09:35:00,122.47,122.8,122.46,122.62,7961.0,116.8399,117.1547,116.8303,116.983,7961.0
2019-05-28 09:40:00,122.69,123.05,122.62,123.02,15800.0,117.0497,117.3932,116.983,117.3646,15800.0
2019-05-28 09:45:00,123.02,123.04,122.91,122.97,6001.0,117.3646,117.3837,117.2596,117.3169,6001.0
2019-05-28 09:50:00,123.03,123.33,123.03,123.33,6067.0,117.3741,117.6603,117.3741,117.6603,6067.0
2019-05-28 09:55:00,123.36,123.72,123.31,123.67,8175.0,117.6889,118.0324,117.6412,117.9847,8175.0
2019-05-28 10:00:00,123.72,123.86,123.68,123.78,5819.0,118.0324,118.166,117.9942,118.0896,5819.0
2019-05-28 10:05:00,123.74,123.84,123.56,123.6,8758.0,118.0515,118.1469,117.8798,117.9179,8758.0
2019-05-28 10:10:00,123.59,123.6,123.44,123.48,5750.0,117.9084,117.9179,117.7653,117.8034,5750.0
2019-05-28 10:15:00,123.52,123.53,123.32,123.43,3615.0,117.8416,117.8511,117.6508,117.7557,3615.0
2019-05-28 10:20:00,123.44,123.57,123.44,123.54,4830.0,117.7653,117.8893,117.7653,117.8607,4830.0
2019-05-28 10:25:00,123.51,123.74,123.51,123.62,4600.0,117.8321,118.0515,117.8321,117.937,4600.0
2019-05-28 10:30:00,123.64,123.7,123.49,123.6,3618.0,117.9561,118.0133,117.813,117.9179,3618.0
2019-05-28 10:35:00,123.6,123.61,123.5,123.51,5098.0,117.9179,117.9275,117.8225,117.8321,5098.0
2019-05-28 10:40:00,123.51,123.85,123.48,123.79,18098.0,117.8321,118.1564,117.8034,118.0992,18098.0
2019-05-28 10:45:00,123.75,123.77,123.55,123.57,6540.0,118.061,118.0801,117.8702,117.8893,6540.0
2019-05-28 10:50:00,123.58,123.75,123.57,123.67,5331.0,117.8988,118.061,117.8893,117.9847,5331.0
2019-05-28 10:55:00,123.65,123.66,123.54,123.59,5256.0,117.9656,117.9752,117.8607,117.9084,5256.0
2019-05-28 11:00:00,123.5,123.61,123.45,123.61,24157.0,117.8225,117.9275,117.7748,117.9275,24157.0
2019-05-28 11:05:00,123.61,123.66,123.5,123.62,12578.0,117.9275,117.9752,117.8225,117.937,12578.0
2019-05-28 11:10:00,123.62,123.99,123.59,123.96,6312.0,117.937,118.29,117.9084,118.2614,6312.0
2019-05-28 11:15:00,123.96,124.0,123.85,123.96,5100.0,118.2614,118.2995,118.1564,118.2614,5100.0
2019-05-28 11:20:00,123.93,123.94,123.84,123.89,6776.0,118.2327,118.2423,118.1469,118.1946,6776.0
2019-05-28 11:25:00,123.89,123.89,123.81,123.81,7420.0,118.1946,118.1946,118.1183,118.1183,7420.0
2019-05-28 11:30:00,123.72,123.76,123.62,123.75,6247.0,118.0324,118.0706,117.937,118.061,6247.0
2019-05-28 11:35:00,123.74,123.89,123.71,123.89,6813.0,118.0515,118.1946,118.0229,118.1946,6813.0
2019-05-28 11:40:00,123.89,123.91,123.76,123.84,23474.0,118.1946,118.2137,118.0706,118.1469,23474.0
2019-05-28 11:45:00,123.82,123.82,123.56,123.56,3045.0,118.1278,118.1278,117.8798,117.8798,3045.0
2019-05-28 11:50:00,123.53,123.58,123.47,123.58,3500.0,117.8511,117.8988,117.7939,117.8988,3500.0
2019-05-28 11:55:00,123.63,123.72,123.63,123.68,1300.0,117.9465,118.0324,117.9465,117.9942,1300.0
2019-05-28 12:00:00,123.68,123.73,123.63,123.73,1450.0,117.9942,118.0419,117.9465,118.0419,1450.0
2019-05-28 12:05:00,123.75,123.75,123.68,123.75,2250.0,118.061,118.061,117.9942,118.061,2250.0
2019-05-28 12:10:00,123.73,123.81,123.67,123.68,2800.0,118.0419,118.1183,117.9847,117.9942,2800.0
2019-05-28 12:15:00,123.68,123.71,123.65,123.67,3155.0,117.9942,118.0229,117.9656,117.9847,3155.0
2019-05-28 12:20:00,123.68,123.68,123.63,123.64,4065.0,117.9942,117.9942,117.9465,117.9561,4065.0
2019-05-28 12:25:00,123.55,123.61,123.49,123.61,3500.0,117.8702,117.9275,117.813,117.9275,3500.0
2019-05-28 12:30:00,123.6,123.65,123.55,123.65,4333.0,117.9179,117.9656,117.8702,117.9656,4333.0
2019-05-28 12:35:00,123.59,123.69,123.59,123.69,4120.0,117.9084,118.0038,117.9084,118.0038,4120.0
2019-05-28 12:40:00,123.7,123.72,123.61,123.66,3259.0,118.0133,118.0324,117.9275,117.9752,3259.0
2019-05-28 12:45:00,123.62,123.81,123.62,123.77,1900.0,117.937,118.1183,117.937,118.0801,1900.0
2019-05-28 12:50:00,123.8,123.8,123.72,123.72,4550.0,118.1087,118.1087,118.0324,118.0324,4550.0
2019-05-28 12:55:00,123.73,123.77,123.59,123.68,4439.0,118.0419,118.0801,117.9084,117.9942,4439.0
2019-05-28 13:00:00,123.7,123.7,123.52,123.55,10900.0,118.0133,118.0133,117.8416,117.8702,10900.0
2019-05-28 13:05:00,123.56,123.67,123.54,123.67,7415.0,117.8798,117.9847,117.8607,117.9847,7415.0
2019-05-28 13:10:00,123.69,123.77,123.69,123.73,4600.0,118.0038,118.0801,118.0038,118.0419,4600.0
2019-05-28 13:15:00,123.73,123.74,123.62,123.62,4500.0,118.0419,118.0515,117.937,117.937,4500.0
2019-05-28 13:20:00,123.64,123.69,123.63,123.69,2200.0,117.9561,118.0038,117.9465,118.0038,2200.0
2019-05-28 13:25:00,123.69,123.69,123.63,123.63,3775.0,118.0038,118.0038,117.9465,117.9465,3775.0
2019-05-28 13:30:00,123.65,123.68,123.63,123.65,5462.0,117.9656,117.9942,117.9465,117.9656,5462.0
2019-05-28 13:35:00,123.65,123.72,123.64,123.72,4910.0,117.9656,118.0324,117.9561,118.0324,4910.0
2019-05-28 13:40:00,123.73,123.76,123.71,123.71,2200.0,118.0419,118.0706,118.0229,118.0229,2200.0
2019-05-28 13:45:00,123.72,123.78,123.71,123.73,3200.0,118.0324,118.0896,118.0229,118.0419,3200.0
2019-05-28 13:50:00,123.69,123.71,123.63,123.64,3890.0,118.0038,118.0229,117.9465,117.9561,3890.0
2019-05-28 13:55:00,123.64,123.65,123.59,123.65,5940.0,117.9561,117.9656,117.9084,117.9656,5940.0
2019-05-28 14:00:00,123.65,123.69,123.54,123.54,15684.0,117.9656,118.0038,117.8607,117.8607,15684.0
2019-05-28 14:05:00,123.57,123.63,123.57,123.61,4700.0,117.8893,117.9465,117.8893,117.9275,4700.0
2019-05-28 14:10:00,123.59,123.63,123.57,123.59,10299.0,117.9084,117.9465,117.8893,117.9084,10299.0
2019-05-28 14:15:00,123.6,123.69,123.59,123.68,9403.0,117.9179,118.0038,117.9084,117.9942,9403.0
2019-05-28 14:20:00,123.66,123.68,123.59,123.61,27891.0,117.9752,117.9942,117.9084,117.9275,27891.0
2019-05-28 14:25:00,123.61,123.65,123.57,123.65,14995.0,117.9275,117.9656,117.8893,117.9656,14995.0
2019-05-28 14:30:00,123.63,123.68,123.51,123.68,16576.0,117.9465,117.9942,117.8321,117.9942,16576.0
2019-05-28 14:35:00,123.69,123.72,123.64,123.65,8121.0,118.0038,118.0324,117.9561,117.9656,8121.0
2019-05-28 14:40:00,123.63,123.66,123.58,123.59,11220.0,117.9465,117.9752,117.8988,117.9084,11220.0
2019-05-28 14:45:00,123.58,123.6,123.52,123.58,10052.0,117.8988,117.9179,117.8416,117.8988,10052.0
2019-05-28 14:50:00,123.58,123.58,123.44,123.44,7276.0,117.8988,117.8988,117.7653,117.7653,7276.0
2019-05-28 14:55:00,123.37,123.42,123.29,123.42,4459.0,117.6985,117.7462,117.6222,117.7462,4459.0
2019-05-28 15:00:00,123.43,123.43,123.35,123.41,9630.0,117.7557,117.7557,117.6794,117.7367,9630.0
2019-05-28 15:05:00,123.4,123.52,123.4,123.52,12770.0,117.7271,117.8416,117.7271,117.8416,12770.0
2019-05-28 15:10:00,123.52,123.52,123.47,123.5,12805.0,117.8416,117.8416,117.7939,117.8225,12805.0
2019-05-28 15:15:00,123.52,123.61,123.51,123.55,6624.0,117.8416,117.9275,117.8321,117.8702,6624.0
2019-05-28 15:20:00,123.55,123.59,123.49,123.56,6009.0,117.8702,117.9084,117.813,117.8798,6009.0
2019-05-28 15:25:00,123.54,123.55,123.46,123.51,9431.0,117.8607,117.8702,117.7844,117.8321,9431.0
2019-05-28 15:30:00,123.53,123.53,123.45,123.49,21887.0,117.8511,117.8511,117.7748,117.813,21887.0
2019-05-28 15:35:00,123.48,123.54,123.46,123.5,22015.0,117.8034,117.8607,117.7844,117.8225,22015.0
2019-05-28 15:40:00,123.51,123.51,123.4,123.42,26215.0,117.8321,117.8321,117.7271,117.7462,26215.0
2019-05-28 15:45:00,123.41,123.49,123.4,123.4,15249.0,117.7367,117.813,117.7271,117.7271,15249.0
2019-05-28 15:50:00,123.4,123.52,123.4,123.48,19068.0,117.7271,117.8416,117.7271,117.8034,19068.0
2019-05-28 15:55:00,123.47,123.53,123.4,123.4,46868.0,117.7939,117.8511,117.7271,117.7271,46868.0
2019-05-29 09:30:00,123.01,123.01,122.23,122.67,13605.0,117.355,117.355,116.6109,117.0307,13605.0
2019-05-29 09:35:00,122.73,122.74,122.15,122.25,4495.0,117.0879,117.0975,116.5346,116.63,4495.0
2019-05-29 09:40:00,122.25,122.32,121.77,121.95,7540.0,116.63,116.6968,116.172,116.3438,7540.0
2019-05-29 09:45:00,121.91,122.15,121.88,122.07,18312.0,116.3056,116.5346,116.277,116.4583,18312.0
2019-05-29 09:50:00,122.02,122.05,121.88,121.91,6642.0,116.4106,116.4392,116.277,116.3056,6642.0
2019-05-29 09:55:00,121.91,122.04,121.79,122.0,9922.0,116.3056,116.4296,116.1911,116.3915,9922.0
2019-05-29 10:00:00,121.95,122.04,121.9,121.94,13749.0,116.3438,116.4296,116.2961,116.3342,13749.0
2019-05-29 10:05:00,121.92,122.08,121.87,122.08,9529.0,116.3151,116.4678,116.2674,116.4678,9529.0
2019-05-29 10:10:00,122.09,122.42,122.06,122.42,6300.0,116.4773,116.7922,116.4487,116.7922,6300.0
2019-05-29 10:15:00,122.45,122.51,122.34,122.41,5340.0,116.8208,116.878,116.7158,116.7826,5340.0
2019-05-29 10:20:00,122.41,122.45,122.32,122.33,5400.0,116.7826,116.8208,116.6968,116.7063,5400.0
2019-05-29 10:25:00,122.3,122.65,122.27,122.59,8100.0,116.6777,117.0116,116.6491,116.9543,8100.0
2019-05-29 10:30:00,122.59,122.74,122.59,122.73,7056.0,116.9543,117.0975,116.9543,117.0879,7056.0
2019-05-29 10:35:00,122.7,122.72,122.45,122.5,8709.0,117.0593,117.0784,116.8208,116.8685,8709.0
2019-05-29 10:40:00,122.5,122.54,122.41,122.49,5675.0,116.8685,116.9066,116.7826,116.8589,5675.0
2019-05-29 10:45:00,122.45,122.48,122.25,122.32,6791.0,116.8208,116.8494,116.63,116.6968,6791.0
2019-05-29 10:50:00,122.33,122.33,122.16,122.3,3800.0,116.7063,116.7063,116.5441,116.6777,3800.0
2019-05-29 10:55:00,122.27,122.32,122.19,122.22,17853.0,116.6491,116.6968,116.5727,116.6014,17853.0
2019-05-29 11:00:00,122.18,122.23,122.04,122.11,6100.0,116.5632,116.6109,116.4296,116.4964,6100.0
2019-05-29 11:05:00,122.04,122.23,121.88,122.18,11545.0,116.4296,116.6109,116.277,116.5632,11545.0
2019-05-29 11:10:00,122.14,122.17,121.87,121.87,3690.0,116.525,116.5537,116.2674,116.2674,3690.0
2019-05-29 11:15:00,121.96,122.13,121.91,122.12,5236.0,116.3533,116.5155,116.3056,116.506,5236.0
2019-05-29 11:20:00,122.04,122.14,121.97,122.07,9863.0,116.4296,116.525,116.3628,116.4583,9863.0
2019-05-29 11:25:00,122.05,122.19,121.99,122.07,4284.0,116.4392,116.5727,116.3819,116.4583,4284.0
2019-05-29 11:30:00,122.08,122.28,122.07,122.28,6001.0,116.4678,116.6586,116.4583,116.6586,6001.0
2019-05-29 11:35:00,122.28,122.47,122.19,122.22,6985.0,116.6586,116.8399,116.5727,116.6014,6985.0
2019-05-29 11:40:00,122.19,122.24,121.93,122.01,9072.0,116.5727,116.6204,116.3247,116.401,9072.0
2019-05-29 11:45:00,122.01,122.11,121.91,121.97,5300.0,116.401,116.4964,116.3056,116.3628,5300.0
2019-05-29 11:50:00,121.89,121.96,121.58,121.64,5964.0,116.2865,116.3533,115.9908,116.048,5964.0
2019-05-29 11:55:00,121.63,121.78,121.59,121.78,7428.0,116.0385,116.1816,116.0003,116.1816,7428.0
2019-05-29 12:00:00,121.73,121.88,121.69,121.76,12673.0,116.1339,116.277,116.0957,116.1625,12673.0
2019-05-29 12:05:00,121.75,121.83,121.68,121.81,6000.0,116.153,116.2293,116.0862,116.2102,6000.0
2019-05-29 12:10:00,121.78,121.84,121.73,121.84,3400.0,116.1816,116.2388,116.1339,116.2388,3400.0
2019-05-29 12:15:00,121.82,121.86,121.76,121.84,4500.0,116.2197,116.2579,116.1625,116.2388,4500.0
2019-05-29 12:20:00,121.84,121.9,121.78,121.88,6690.0,116.2388,116.2961,116.1816,116.277,6690.0
2019-05-29 12:25:00,121.88,122.15,121.85,122.01,12798.0,116.277,116.5346,116.2484,116.401,12798.0
2019-05-29 12:30:00,122.03,122.21,122.0,122.15,18424.0,116.4201,116.5918,116.3915,116.5346,18424.0
2019-05-29 12:35:00,122.1,122.22,121.93,122.01,12899.0,116.4869,116.6014,116.3247,116.401,12899.0
2019-05-29 12:40:00,121.98,122.08,121.97,122.08,2300.0,116.3724,116.4678,116.3628,116.4678,2300.0
2019-05-29 12:45:00,122.07,122.1,121.97,122.08,4114.0,116.4583,116.4869,116.3628,116.4678,4114.0
2019-05-29 12:50:00,122.08,122.08,121.94,122.0,8968.0,116.4678,116.4678,116.3342,116.3915,8968.0
2019-05-29 12:55:00,121.98,121.99,121.8,121.84,2300.0,116.3724,116.3819,116.2007,116.2388,2300.0
2019-05-29 13:00:00,121.84,121.84,121.62,121.62,2410.0,116.2388,116.2388,116.0289,116.0289,2410.0
2019-05-29 13:05:00,121.71,121.95,121.63,121.95,7600.0,116.1148,116.3438,116.0385,116.3438,7600.0
2019-05-29 13:10:00,122.05,122.18,122.03,122.11,3400.0,116.4392,116.5632,116.4201,116.4964,3400.0
2019-05-29 13:15:00,122.06,122.1,122.02,122.06,1300.0,116.4487,116.4869,116.4106,116.4487,1300.0
2019-05-29 13:20:00,122.02,122.06,121.95,122.06,2219.0,116.4106,116.4487,116.3438,116.4487,2219.0
2019-05-29 13:25:00,122.07,122.18,122.04,122.18,8367.0,116.4583,116.5632,116.4296,116.5632,8367.0
2019-05-29 13:30:00,122.16,122.2,121.98,121.98,17032.0,116.5441,116.5823,116.3724,116.3724,17032.0
2019-05-29 13:35:00,121.98,122.04,121.93,121.98,3249.0,116.3724,116.4296,116.3247,116.3724,3249.0
2019-05-29 13:40:00,122.0,122.02,121.95,121.98,4599.0,116.3915,116.4106,116.3438,116.3724,4599.0
2019-05-29 13:45:00,121.98,122.04,121.94,122.01,5551.0,116.3724,116.4296,116.3342,116.401,5551.0
2019-05-29 13:50:00,122.02,122.12,121.9,121.95,7551.0,116.4106,116.506,116.2961,116.3438,7551.0
2019-05-29 13:55:00,121.98,122.09,121.96,121.98,7100.0,116.3724,116.4773,116.3533,116.3724,7100.0
2019-05-29 14:00:00,122.04,122.24,122.04,122.24,8951.0,116.4296,116.6204,116.4296,116.6204,8951.0
2019-05-29 14:05:00,122.18,122.24,122.1,122.11,2944.0,116.5632,116.6204,116.4869,116.4964,2944.0
2019-05-29 14:10:00,122.11,122.18,122.1,122.15,3999.0,116.4964,116.5632,116.4869,116.5346,3999.0
2019-05-29 14:15:00,122.13,122.22,122.05,122.08,37037.0,116.5155,116.6014,116.4392,116.4678,37037.0
2019-05-29 14:20:00,122.08,122.22,122.05,122.2,5122.0,116.4678,116.6014,116.4392,116.5823,5122.0
2019-05-29 14:25:00,122.2,122.23,122.13,122.16,4399.0,116.5823,116.6109,116.5155,116.5441,4399.0
2019-05-29 14:30:00,122.13,122.13,121.93,122.0,5504.0,116.5155,116.5155,116.3247,116.3915,5504.0
2019-05-29 14:35:00,122.0,122.15,121.92,121.92,28473.0,116.3915,116.5346,116.3151,116.3151,28473.0
2019-05-29 14:40:00,121.97,122.03,121.88,121.97,33965.0,116.3628,116.4201,116.277,116.3628,33965.0
2019-05-29 14:45:00,121.98,122.06,121.89,122.03,22256.0,116.3724,116.4487,116.2865,116.4201,22256.0
2019-05-29 14:50:00,122.0,122.09,121.85,121.95,44829.0,116.3915,116.4773,116.2484,116.3438,44829.0
2019-05-29 14:55:00,121.9,122.01,121.87,122.01,5989.0,116.2961,116.401,116.2674,116.401,5989.0
2019-05-29 15:00:00,122.0,122.0,121.8,121.88,22063.0,116.3915,116.3915,116.2007,116.277,22063.0
2019-05-29 15:05:00,121.9,121.96,121.75,121.8,14656.0,116.2961,116.3533,116.153,116.2007,14656.0
2019-05-29 15:10:00,121.87,122.03,121.82,121.98,8400.0,116.2674,116.4201,116.2197,116.3724,8400.0
2019-05-29 15:15:00,122.02,122.06,121.97,122.03,3670.0,116.4106,116.4487,116.3628,116.4201,3670.0
2019-05-29 15:20:00,122.04,122.24,122.01,122.17,5300.0,116.4296,116.6204,116.401,116.5537,5300.0
2019-05-29 15:25:00,122.18,122.32,122.18,122.28,10971.0,116.5632,116.6968,116.5632,116.6586,10971.0
2019-05-29 15:30:00,122.29,122.31,122.08,122.26,11276.0,116.6681,116.6872,116.4678,116.6395,11276.0
2019-05-29 15:35:00,122.3,122.53,122.29,122.47,8357.0,116.6777,116.8971,116.6681,116.8399,8357.0
2019-05-29 15:40:00,122.47,122.62,122.46,122.54,10215.0,116.8399,116.983,116.8303,116.9066,10215.0
2019-05-29 15:45:00,122.53,122.55,122.31,122.37,19200.0,116.8971,116.9162,116.6872,116.7445,19200.0
2019-05-29 15:50:00,122.37,122.37,122.09,122.17,14819.0,116.7445,116.7445,116.4773,116.5537,14819.0
2019-05-29 15:55:00,122.2,122.43,122.2,122.32,31797.0,116.5823,116.8017,116.5823,116.6968,31797.0
2019-05-30 09:30:00,123.17,123.86,123.17,123.86,21755.0,117.5077,118.166,117.5077,118.166,21755.0
2019-05-30 09:35:00,123.91,124.54,123.91,124.54,2244.0,118.2137,118.8147,118.2137,118.8147,2244.0
2019-05-30 09:40:00,124.67,124.78,124.36,124.5,4290.0,118.9387,119.0437,118.643,118.7765,4290.0
2019-05-30 09:45:00,124.5,124.74,124.5,124.65,2849.0,118.7765,119.0055,118.7765,118.9196,2849.0
2019-05-30 09:50:00,124.74,124.78,124.65,124.78,1432.0,119.0055,119.0437,118.9196,119.0437,1432.0
2019-05-30 09:55:00,124.9,124.9,124.74,124.82,2000.0,119.1582,119.1582,119.0055,119.0818,2000.0
2019-05-30 10:00:00,124.77,124.78,124.58,124.58,3163.0,119.0341,119.0437,118.8529,118.8529,3163.0
2019-05-30 10:05:00,124.61,124.61,124.34,124.51,3606.0,118.8815,118.8815,118.6239,118.7861,3606.0
2019-05-30 10:10:00,124.52,124.61,124.48,124.51,1967.0,118.7956,118.8815,118.7575,118.7861,1967.0
2019-05-30 10:15:00,124.51,124.54,124.29,124.29,3018.0,118.7861,118.8147,118.5762,118.5762,3018.0
2019-05-30 10:20:00,124.36,124.36,124.22,124.32,1500.0,118.643,118.643,118.5094,118.6048,1500.0
2019-05-30 10:25:00,124.24,124.41,124.22,124.31,2691.0,118.5285,118.6907,118.5094,118.5953,2691.0
2019-05-30 10:30:00,124.25,124.55,124.25,124.5,10832.0,118.538,118.8242,118.538,118.7765,10832.0
2019-05-30 10:35:00,124.44,124.45,124.3,124.31,17700.0,118.7193,118.7288,118.5857,118.5953,17700.0
2019-05-30 10:40:00,124.36,124.36,124.2,124.24,3309.0,118.643,118.643,118.4903,118.5285,3309.0
2019-05-30 10:45:00,124.21,124.21,124.06,124.09,3411.0,118.4999,118.4999,118.3568,118.3854,3411.0
2019-05-30 10:50:00,124.07,124.07,123.59,123.59,4637.0,118.3663,118.3663,117.9084,117.9084,4637.0
2019-05-30 10:55:00,123.62,123.68,123.55,123.56,5774.0,117.937,117.9942,117.8702,117.8798,5774.0
2019-05-30 11:00:00,123.55,123.55,123.21,123.34,6817.0,117.8702,117.8702,117.5458,117.6699,6817.0
2019-05-30 11:05:00,123.3,123.35,123.16,123.27,3847.0,117.6317,117.6794,117.4981,117.6031,3847.0
2019-05-30 11:10:00,123.37,123.37,123.2,123.22,2276.0,117.6985,117.6985,117.5363,117.5554,2276.0
2019-05-30 11:15:00,123.27,123.31,123.12,123.12,3612.0,117.6031,117.6412,117.46,117.46,3612.0
2019-05-30 11:20:00,123.11,123.11,122.96,123.01,3248.0,117.4504,117.4504,117.3073,117.355,3248.0
2019-05-30 11:25:00,123.0,123.22,123.0,123.01,3207.0,117.3455,117.5554,117.3455,117.355,3207.0
2019-05-30 11:30:00,123.01,123.02,122.73,122.75,3920.0,117.355,117.3646,117.0879,117.107,3920.0
2019-05-30 11:35:00,122.81,123.02,122.75,123.02,11756.0,117.1642,117.3646,117.107,117.3646,11756.0
2019-05-30 11:40:00,122.96,122.97,122.83,122.84,3722.0,117.3073,117.3169,117.1833,117.1929,3722.0
2019-05-30 11:45:00,122.86,122.93,122.73,122.8,2667.0,117.2119,117.2787,117.0879,117.1547,2667.0
2019-05-30 11:50:00,122.83,122.87,122.66,122.7,2600.0,117.1833,117.2215,117.0211,117.0593,2600.0
2019-05-30 11:55:00,122.79,122.97,122.71,122.97,4670.0,117.1452,117.3169,117.0688,117.3169,4670.0
2019-05-30 12:00:00,123.01,123.01,122.89,122.9,1603.0,117.355,117.355,117.2406,117.2501,1603.0
2019-05-30 12:05:00,123.0,123.09,122.99,123.07,2749.0,117.3455,117.4314,117.336,117.4123,2749.0
2019-05-30 12:10:00,123.11,123.17,123.02,123.02,6200.0,117.4504,117.5077,117.3646,117.3646,6200.0
2019-05-30 12:15:00,123.03,123.13,123.02,123.08,10017.0,117.3741,117.4695,117.3646,117.4218,10017.0
2019-05-30 12:20:00,123.09,123.12,123.03,123.12,1532.0,117.4314,117.46,117.3741,117.46,1532.0
2019-05-30 12:25:00,123.18,123.18,123.05,123.09,1800.0,117.5172,117.5172,117.3932,117.4314,1800.0
2019-05-30 12:30:00,123.09,123.1,123.05,123.06,2400.0,117.4314,117.4409,117.3932,117.4027,2400.0
2019-05-30 12:35:00,123.09,123.14,123.03,123.06,13738.0,117.4314,117.4791,117.3741,117.4027,13738.0
2019-05-30 12:40:00,123.07,123.14,123.01,123.12,4900.0,117.4123,117.4791,117.355,117.46,4900.0
2019-05-30 12:45:00,123.15,123.28,123.14,123.28,4526.0,117.4886,117.6126,117.4791,117.6126,4526.0
2019-05-30 12:50:00,123.3,123.38,123.2,123.23,12899.0,117.6317,117.708,117.5363,117.5649,12899.0
2019-05-30 12:55:00,123.22,123.22,123.05,123.07,3700.0,117.5554,117.5554,117.3932,117.4123,3700.0
2019-05-30 13:00:00,123.09,123.09,122.99,122.99,2200.0,117.4314,117.4314,117.336,117.336,2200.0
2019-05-30 13:05:00,122.99,123.0,122.88,122.88,9924.0,117.336,117.3455,117.231,117.231,9924.0
2019-05-30 13:10:00,122.92,123.08,122.92,123.07,5200.0,117.2692,117.4218,117.2692,117.4123,5200.0
2019-05-30 13:15:00,123.07,123.07,122.93,122.96,2300.0,117.4123,117.4123,117.2787,117.3073,2300.0
2019-05-30 13:20:00,122.97,122.98,122.86,122.94,2800.0,117.3169,117.3264,117.2119,117.2883,2800.0
2019-05-30 13:25:00,122.91,122.91,122.82,122.88,1771.0,117.2596,117.2596,117.1738,117.231,1771.0
2019-05-30 13:30:00,122.87,122.87,122.72,122.74,1400.0,117.2215,117.2215,117.0784,117.0975,1400.0
2019-05-30 13:35:00,122.72,122.72,122.54,122.64,2100.0,117.0784,117.0784,116.9066,117.002,2100.0
2019-05-30 13:40:00,122.68,122.68,122.54,122.58,2205.0,117.0402,117.0402,116.9066,116.9448,2205.0
2019-05-30 13:45:00,122.54,122.58,122.54,122.58,1200.0,116.9066,116.9448,116.9066,116.9448,1200.0
2019-05-30 13:50:00,122.61,122.68,122.59,122.62,1700.0,116.9734,117.0402,116.9543,116.983,1700.0
2019-05-30 13:55:00,122.64,122.68,122.64,122.67,1004.0,117.002,117.0402,117.002,117.0307,1004.0
2019-05-30 14:00:00,122.66,122.8,122.66,122.79,5300.0,117.0211,117.1547,117.0211,117.1452,5300.0
2019-05-30 14:05:00,122.8,122.87,122.77,122.85,5850.0,117.1547,117.2215,117.1261,117.2024,5850.0
2019-05-30 14:10:00,122.86,122.86,122.75,122.75,3938.0,117.2119,117.2119,117.107,117.107,3938.0
2019-05-30 14:15:00,122.71,122.76,122.67,122.76,2223.0,117.0688,117.1165,117.0307,117.1165,2223.0
2019-05-30 14:20:00,122.76,122.77,122.6,122.65,2800.0,117.1165,117.1261,116.9639,117.0116,2800.0
2019-05-30 14:25:00,122.59,122.65,122.59,122.6,1700.0,116.9543,117.0116,116.9543,116.9639,1700.0
2019-05-30 14:30:00,122.54,122.54,122.37,122.37,1300.0,116.9066,116.9066,116.7445,116.7445,1300.0
2019-05-30 14:35:00,122.43,122.44,122.26,122.26,2766.0,116.8017,116.8112,116.6395,116.6395,2766.0
2019-05-30 14:40:00,122.23,122.35,122.23,122.29,2963.0,116.6109,116.7254,116.6109,116.6681,2963.0
2019-05-30 14:45:00,122.25,122.51,122.2,122.5,8109.0,116.63,116.878,116.5823,116.8685,8109.0
2019-05-30 14:50:00,122.56,122.66,122.56,122.61,1300.0,116.9257,117.0211,116.9257,116.9734,1300.0
2019-05-30 14:55:00,122.55,122.79,122.55,122.76,5067.0,116.9162,117.1452,116.9162,117.1165,5067.0
2019-05-30 15:00:00,122.76,122.8,122.63,122.63,5152.0,117.1165,117.1547,116.9925,116.9925,5152.0
2019-05-30 15:05:00,122.63,122.73,122.42,122.53,7982.0,116.9925,117.0879,116.7922,116.8971,7982.0
2019-05-30 15:10:00,122.53,122.7,122.52,122.68,4488.0,116.8971,117.0593,116.8876,117.0402,4488.0
2019-05-30 15:15:00,122.69,122.7,122.58,122.65,4856.0,117.0497,117.0593,116.9448,117.0116,4856.0
2019-05-30 15:20:00,122.66,122.74,122.65,122.71,1400.0,117.0211,117.0975,117.0116,117.0688,1400.0
2019-05-30 15:25:00,122.72,122.88,122.67,122.82,4800.0,117.0784,117.231,117.0307,117.1738,4800.0
2019-05-30 15:30:00,122.82,122.82,122.73,122.79,3300.0,117.1738,117.1738,117.0879,117.1452,3300.0
2019-05-30 15:35:00,122.8,123.07,122.8,122.92,34525.0,117.1547,117.4123,117.1547,117.2692,34525.0
2019-05-30 15:40:00,122.94,122.99,122.86,122.86,3670.0,117.2883,117.336,117.2119,117.2119,3670.0
2019-05-30 15:45:00,122.86,123.11,122.79,123.07,13470.0,117.2119,117.4504,117.1452,117.4123,13470.0
2019-05-30 15:50:00,123.12,123.13,122.97,123.05,11303.0,117.46,117.4695,117.3169,117.3932,11303.0
2019-05-30 15:55:00,123.05,123.19,122.98,123.17,50078.0,117.3932,117.5268,117.3264,117.5077,50078.0
2019-05-31 09:30:00,121.98,121.98,121.37,121.37,6485.0,116.3724,116.3724,115.7904,115.7904,6485.0
2019-05-31 09:35:00,121.11,121.32,120.88,121.04,11770.0,115.5424,115.7427,115.323,115.4756,11770.0
2019-05-31 09:40:00,120.96,120.96,120.25,120.45,9489.0,115.3993,115.3993,114.7219,114.9127,9489.0
2019-05-31 09:45:00,120.41,120.44,119.98,120.16,37785.0,114.8746,114.9032,114.4643,114.6361,37785.0
2019-05-31 09:50:00,120.2,120.56,120.05,120.32,9678.0,114.6742,115.0177,114.5311,114.7887,9678.0
2019-05-31 09:55:00,120.33,120.38,120.05,120.32,14569.0,114.7982,114.8459,114.5311,114.7887,14569.0
2019-05-31 10:00:00,120.19,120.27,120.01,120.15,6327.0,114.6647,114.741,114.493,114.6265,6327.0
2019-05-31 10:05:00,120.18,120.46,120.11,120.45,29257.0,114.6551,114.9223,114.5884,114.9127,29257.0
2019-05-31 10:10:00,120.52,120.62,120.48,120.62,2736.0,114.9795,115.0749,114.9413,115.0749,2736.0
2019-05-31 10:15:00,120.67,120.69,120.49,120.49,12529.0,115.1226,115.1417,114.9509,114.9509,12529.0
2019-05-31 10:20:00,120.54,120.7,120.5,120.62,5778.0,114.9986,115.1512,114.9604,115.0749,5778.0
2019-05-31 10:25:00,120.69,120.82,120.67,120.82,2239.0,115.1417,115.2657,115.1226,115.2657,2239.0
2019-05-31 10:30:00,120.83,120.84,120.67,120.76,4370.0,115.2753,115.2848,115.1226,115.2085,4370.0
2019-05-31 10:35:00,120.82,120.86,120.77,120.86,1913.0,115.2657,115.3039,115.218,115.3039,1913.0
2019-05-31 10:40:00,120.91,120.94,120.71,120.84,5013.0,115.3516,115.3802,115.1608,115.2848,5013.0
2019-05-31 10:45:00,120.9,121.02,120.8,121.0,4373.0,115.342,115.4565,115.2466,115.4374,4373.0
2019-05-31 10:50:00,120.99,120.99,120.8,120.8,8667.0,115.4279,115.4279,115.2466,115.2466,8667.0
2019-05-31 10:55:00,120.82,120.85,120.7,120.7,5048.0,115.2657,115.2943,115.1512,115.1512,5048.0
2019-05-31 11:00:00,120.7,120.93,120.66,120.93,11425.0,115.1512,115.3707,115.1131,115.3707,11425.0
2019-05-31 11:05:00,120.9,121.1,120.86,121.02,10015.0,115.342,115.5328,115.3039,115.4565,10015.0
2019-05-31 11:10:00,121.0,121.06,120.93,121.02,5282.0,115.4374,115.4947,115.3707,115.4565,5282.0
2019-05-31 11:15:00,121.02,121.07,120.9,120.91,17949.0,115.4565,115.5042,115.342,115.3516,17949.0
2019-05-31 11:20:00,120.89,121.06,120.89,121.01,6333.0,115.3325,115.4947,115.3325,115.447,6333.0
2019-05-31 11:25:00,121.01,121.17,121.0,121.16,14302.0,115.447,115.5996,115.4374,115.5901,14302.0
2019-05-31 11:30:00,121.17,121.27,121.08,121.22,29732.0,115.5996,115.695,115.5138,115.6473,29732.0
2019-05-31 11:35:00,121.26,121.26,120.88,120.94,13631.0,115.6855,115.6855,115.323,115.3802,13631.0
2019-05-31 11:40:00,120.94,120.98,120.77,120.93,10400.0,115.3802,115.4184,115.218,115.3707,10400.0
2019-05-31 11:45:00,120.92,121.02,120.89,120.93,8307.0,115.3611,115.4565,115.3325,115.3707,8307.0
2019-05-31 11:50:00,121.01,121.01,120.85,120.88,5810.0,115.447,115.447,115.2943,115.323,5810.0
2019-05-31 11:55:00,120.96,120.97,120.86,120.91,6890.0,115.3993,115.4088,115.3039,115.3516,6890.0
2019-05-31 12:00:00,120.88,120.94,120.67,120.74,4146.0,115.323,115.3802,115.1226,115.1894,4146.0
2019-05-31 12:05:00,120.74,120.74,120.65,120.71,4449.0,115.1894,115.1894,115.1035,115.1608,4449.0
2019-05-31 12:10:00,120.75,120.85,120.71,120.85,2708.0,115.1989,115.2943,115.1608,115.2943,2708.0
2019-05-31 12:15:00,120.82,120.91,120.79,120.84,7362.0,115.2657,115.3516,115.2371,115.2848,7362.0
2019-05-31 12:20:00,120.84,120.89,120.8,120.8,4000.0,115.2848,115.3325,115.2466,115.2466,4000.0
2019-05-31 12:25:00,120.8,120.83,120.57,120.58,52823.0,115.2466,115.2753,115.0272,115.0367,52823.0
2019-05-31 12:30:00,120.63,120.66,120.55,120.61,12992.0,115.0845,115.1131,115.0081,115.0654,12992.0
2019-05-31 12:35:00,120.61,120.71,120.61,120.61,5300.0,115.0654,115.1608,115.0654,115.0654,5300.0
2019-05-31 12:40:00,120.63,120.67,120.44,120.53,2800.0,115.0845,115.1226,114.9032,114.989,2800.0
2019-05-31 12:45:00,120.55,120.65,120.53,120.65,4110.0,115.0081,115.1035,114.989,115.1035,4110.0
2019-05-31 12:50:00,120.68,120.77,120.66,120.66,2870.0,115.1322,115.218,115.1131,115.1131,2870.0
2019-05-31 12:55:00,120.65,120.73,120.62,120.67,3514.0,115.1035,115.1799,115.0749,115.1226,3514.0
2019-05-31 13:00:00,120.7,120.7,120.62,120.62,3300.0,115.1512,115.1512,115.0749,115.0749,3300.0
2019-05-31 13:05:00,120.64,120.7,120.59,120.66,4809.0,115.094,115.1512,115.0463,115.1131,4809.0
2019-05-31 13:10:00,120.66,120.9,120.66,120.84,6700.0,115.1131,115.342,115.1131,115.2848,6700.0
2019-05-31 13:15:00,120.81,120.86,120.78,120.84,2000.0,115.2562,115.3039,115.2276,115.2848,2000.0
2019-05-31 13:20:00,120.85,120.92,120.74,120.83,11225.0,115.2943,115.3611,115.1894,115.2753,11225.0
2019-05-31 13:25:00,120.83,120.86,120.77,120.79,3700.0,115.2753,115.3039,115.218,115.2371,3700.0
2019-05-31 13:30:00,120.8,121.04,120.78,120.88,33817.0,115.2466,115.4756,115.2276,115.323,33817.0
2019-05-31 13:35:00,120.92,121.01,120.92,121.0,5506.0,115.3611,115.447,115.3611,115.4374,5506.0
2019-05-31 13:40:00,120.92,120.93,120.84,120.87,5528.0,115.3611,115.3707,115.2848,115.3134,5528.0
2019-05-31 13:45:00,120.86,120.9,120.85,120.85,3200.0,115.3039,115.342,115.2943,115.2943,3200.0
2019-05-31 13:50:00,120.85,120.85,120.69,120.73,3100.0,115.2943,115.2943,115.1417,115.1799,3100.0
2019-05-31 13:55:00,120.75,120.82,120.73,120.73,2448.0,115.1989,115.2657,115.1799,115.1799,2448.0
2019-05-31 14:00:00,120.74,120.78,120.62,120.62,2941.0,115.1894,115.2276,115.0749,115.0749,2941.0
2019-05-31 14:05:00,120.6,120.65,120.57,120.58,2400.0,115.0558,115.1035,115.0272,115.0367,2400.0
2019-05-31 14:10:00,120.58,120.58,120.4,120.4,4212.0,115.0367,115.0367,114.865,114.865,4212.0
2019-05-31 14:15:00,120.4,120.45,120.31,120.43,2300.0,114.865,114.9127,114.7792,114.8936,2300.0
2019-05-31 14:20:00,120.4,120.46,120.32,120.42,2800.0,114.865,114.9223,114.7887,114.8841,2800.0
2019-05-31 14:25:00,120.37,120.38,120.3,120.3,1705.0,114.8364,114.8459,114.7696,114.7696,1705.0
2019-05-31 14:30:00,120.31,120.35,120.29,120.3,1500.0,114.7792,114.8173,114.7601,114.7696,1500.0
2019-05-31 14:35:00,120.24,120.24,120.16,120.24,2500.0,114.7124,114.7124,114.6361,114.7124,2500.0
2019-05-31 14:40:00,120.25,120.42,120.25,120.38,5000.0,114.7219,114.8841,114.7219,114.8459,5000.0
2019-05-31 14:45:00,120.39,120.53,120.39,120.51,7900.0,114.8555,114.989,114.8555,114.97,7900.0
2019-05-31 14:50:00,120.5,120.61,120.5,120.57,1300.0,114.9604,115.0654,114.9604,115.0272,1300.0
2019-05-31 14:55:00,120.56,120.56,120.45,120.45,2600.0,115.0177,115.0177,114.9127,114.9127,2600.0
2019-05-31 15:00:00,120.43,120.57,120.41,120.53,19787.0,114.8936,115.0272,114.8746,114.989,19787.0
2019-05-31 15:05:00,120.52,120.56,120.49,120.51,4072.0,114.9795,115.0177,114.9509,114.97,4072.0
2019-05-31 15:10:00,120.5,120.58,120.49,120.54,3624.0,114.9604,115.0367,114.9509,114.9986,3624.0
2019-05-31 15:15:00,120.59,120.64,120.37,120.43,3276.0,115.0463,115.094,114.8364,114.8936,3276.0
2019-05-31 15:20:00,120.41,120.51,120.32,120.51,20688.0,114.8746,114.97,114.7887,114.97,20688.0
2019-05-31 15:25:00,120.49,120.51,120.42,120.48,7226.0,114.9509,114.97,114.8841,114.9413,7226.0
2019-05-31 15:30:00,120.46,120.52,120.42,120.44,4765.0,114.9223,114.9795,114.8841,114.9032,4765.0
2019-05-31 15:35:00,120.43,120.47,120.36,120.4,9621.0,114.8936,114.9318,114.8269,114.865,9621.0
2019-05-31 15:40:00,120.41,120.5,120.33,120.5,6449.0,114.8746,114.9604,114.7982,114.9604,6449.0
2019-05-31 15:45:00,120.49,120.77,120.49,120.69,19489.0,114.9509,115.218,114.9509,115.1417,19489.0
2019-05-31 15:50:00,120.71,120.79,120.68,120.78,21406.0,115.1608,115.2371,115.1322,115.2276,21406.0
2019-05-31 15:55:00,120.75,120.92,120.71,120.89,78044.0,115.1989,115.3611,115.1608,115.3325,78044.0
2019-06-03 09:30:00,120.9,121.19,120.9,121.19,19995.0,115.342,115.6187,115.342,115.6187,19995.0
2019-06-03 09:35:00,121.14,121.38,121.05,121.38,45200.0,115.571,115.8,115.4851,115.8,45200.0
2019-06-03 09:40:00,121.5,121.51,121.29,121.35,4900.0,115.9145,115.924,115.7141,115.7714,4900.0
2019-06-03 09:45:00,121.36,121.36,120.83,120.91,1620.0,115.7809,115.7809,115.2753,115.3516,1620.0
2019-06-03 09:50:00,121.04,121.18,120.87,120.91,56355.0,115.4756,115.6092,115.3134,115.3516,56355.0
2019-06-03 09:55:00,121.01,121.19,120.98,121.04,16900.0,115.447,115.6187,115.4184,115.4756,16900.0
2019-06-03 10:00:00,120.95,121.0,120.36,120.58,7941.0,115.3897,115.4374,114.8269,115.0367,7941.0
2019-06-03 10:05:00,120.59,121.11,120.57,121.09,10743.0,115.0463,115.5424,115.0272,115.5233,10743.0
2019-06-03 10:10:00,121.08,121.41,121.05,121.41,49994.0,115.5138,115.8286,115.4851,115.8286,49994.0
2019-06-03 10:15:00,121.33,121.35,121.09,121.27,6426.0,115.7523,115.7714,115.5233,115.695,6426.0
2019-06-03 10:20:00,121.25,121.56,121.19,121.56,2134.0,115.6759,115.9717,115.6187,115.9717,2134.0
2019-06-03 10:25:00,121.68,122.06,121.68,121.98,3861.0,116.0862,116.4487,116.0862,116.3724,3861.0
2019-06-03 10:30:00,122.03,122.03,121.76,121.95,2800.0,116.4201,116.4201,116.1625,116.3438,2800.0
2019-06-03 10:35:00,121.94,122.06,121.85,122.06,4061.0,116.3342,116.4487,116.2484,116.4487,4061.0
2019-06-03 10:40:00,122.04,122.12,121.92,122.1,10588.0,116.4296,116.506,116.3151,116.4869,10588.0
2019-06-03 10:45:00,122.07,122.16,122.02,122.02,2923.0,116.4583,116.5441,116.4106,116.4106,2923.0
2019-06-03 10:50:00,122.03,122.1,121.97,122.1,2405.0,116.4201,116.4869,116.3628,116.4869,2405.0
2019-06-03 10:55:00,122.11,122.21,122.11,122.21,1800.0,116.4964,116.5918,116.4964,116.5918,1800.0
2019-06-03 11:00:00,122.26,122.34,122.24,122.27,11279.0,116.6395,116.7158,116.6204,116.6491,11279.0
2019-06-03 11:05:00,122.31,122.31,122.17,122.2,3100.0,116.6872,116.6872,116.5537,116.5823,3100.0
2019-06-03 11:10:00,122.15,122.19,121.97,121.99,2600.0,116.5346,116.5727,116.3628,116.3819,2600.0
2019-06-03 11:15:00,122.02,122.02,121.77,121.77,13404.0,116.4106,116.4106,116.172,116.172,13404.0
2019-06-03 11:20:00,121.72,121.73,121.51,121.56,26013.0,116.1243,116.1339,115.924,115.9717,26013.0
2019-06-03 11:25:00,121.59,121.6,121.36,121.41,14155.0,116.0003,116.0099,115.7809,115.8286,14155.0
2019-06-03 11:30:00,121.37,121.39,121.17,121.22,6750.0,115.7904,115.8095,115.5996,115.6473,6750.0
2019-06-03 11:35:00,121.24,121.24,120.88,120.97,12492.0,115.6664,115.6664,115.323,115.4088,12492.0
2019-06-03 11:40:00,121.01,121.12,120.82,120.82,3100.0,115.447,115.5519,115.2657,115.2657,3100.0
2019-06-03 11:45:00,120.87,120.87,120.67,120.67,3800.0,115.3134,115.3134,115.1226,115.1226,3800.0
2019-06-03 11:50:00,120.6,120.7,120.57,120.64,3100.0,115.0558,115.1512,115.0272,115.094,3100.0
2019-06-03 11:55:00,120.57,120.61,120.52,120.52,6926.0,115.0272,115.0654,114.9795,114.9795,6926.0
2019-06-03 12:00:00,120.56,120.7,120.56,120.59,6662.0,115.0177,115.1512,115.0177,115.0463,6662.0
2019-06-03 12:05:00,120.61,120.61,120.44,120.54,10288.0,115.0654,115.0654,114.9032,114.9986,10288.0
2019-06-03 12:10:00,120.55,120.68,120.5,120.57,9300.0,115.0081,115.1322,114.9604,115.0272,9300.0
2019-06-03 12:15:00,120.57,120.61,120.44,120.51,16996.0,115.0272,115.0654,114.9032,114.97,16996.0
2019-06-03 12:20:00,120.51,120.52,120.34,120.34,5625.0,114.97,114.9795,114.8078,114.8078,5625.0
2019-06-03 12:25:00,120.36,120.47,120.33,120.34,6602.0,114.8269,114.9318,114.7982,114.8078,6602.0
2019-06-03 12:30:00,120.3,120.49,120.29,120.31,5562.0,114.7696,114.9509,114.7601,114.7792,5562.0
2019-06-03 12:35:00,120.32,120.66,120.31,120.66,13821.0,114.7887,115.1131,114.7792,115.1131,13821.0
2019-06-03 12:40:00,120.63,120.78,120.61,120.78,6537.0,115.0845,115.2276,115.0654,115.2276,6537.0
2019-06-03 12:45:00,120.78,121.03,120.7,121.01,6900.0,115.2276,115.4661,115.1512,115.447,6900.0
2019-06-03 12:50:00,121.01,121.01,120.81,120.9,4195.0,115.447,115.447,115.2562,115.342,4195.0
2019-06-03 12:55:00,120.9,120.93,120.78,120.8,4695.0,115.342,115.3707,115.2276,115.2466,4695.0
2019-06-03 13:00:00,120.81,120.86,120.54,120.73,7004.0,115.2562,115.3039,114.9986,115.1799,7004.0
2019-06-03 13:05:00,120.72,120.73,120.57,120.72,4317.0,115.1703,115.1799,115.0272,115.1703,4317.0
2019-06-03 13:10:00,120.72,120.8,120.61,120.77,15733.0,115.1703,115.2466,115.0654,115.218,15733.0
2019-06-03 13:15:00,120.79,121.0,120.74,120.86,5184.0,115.2371,115.4374,115.1894,115.3039,5184.0
2019-06-03 13:20:00,120.88,120.88,120.73,120.8,3541.0,115.323,115.323,115.1799,115.2466,3541.0
2019-06-03 13:25:00,120.85,121.58,120.83,121.38,25218.0,115.2943,115.9908,115.2753,115.8,25218.0
2019-06-03 13:30:00,121.38,121.38,120.77,120.9,4111.0,115.8,115.8,115.218,115.342,4111.0
2019-06-03 13:35:00,120.83,120.93,120.64,120.73,5600.0,115.2753,115.3707,115.094,115.1799,5600.0
2019-06-03 13:40:00,120.73,121.14,120.68,121.08,6486.0,115.1799,115.571,115.1322,115.5138,6486.0
2019-06-03 13:45:00,121.03,121.2,120.91,121.1,78050.0,115.4661,115.6282,115.3516,115.5328,78050.0
2019-06-03 13:50:00,121.09,121.27,121.08,121.18,6025.0,115.5233,115.695,115.5138,115.6092,6025.0
2019-06-03 13:55:00,121.07,121.55,121.05,121.41,6959.0,115.5042,115.9622,115.4851,115.8286,6959.0
2019-06-03 14:00:00,121.45,121.64,121.37,121.48,14066.0,115.8668,116.048,115.7904,115.8954,14066.0
2019-06-03 14:05:00,121.44,121.53,121.36,121.48,5002.0,115.8572,115.9431,115.7809,115.8954,5002.0
2019-06-03 14:10:00,121.53,121.53,121.29,121.37,5409.0,115.9431,115.9431,115.7141,115.7904,5409.0
2019-06-03 14:15:00,121.36,121.37,121.12,121.15,4432.0,115.7809,115.7904,115.5519,115.5805,4432.0
2019-06-03 14:20:00,121.12,121.15,121.02,121.03,7582.0,115.5519,115.5805,115.4565,115.4661,7582.0
2019-06-03 14:25:00,121.1,121.1,120.88,120.88,2600.0,115.5328,115.5328,115.323,115.323,2600.0
2019-06-03 14:30:00,120.95,121.11,120.87,120.87,5662.0,115.3897,115.5424,115.3134,115.3134,5662.0
2019-06-03 14:35:00,120.87,120.95,120.75,120.77,3314.0,115.3134,115.3897,115.1989,115.218,3314.0
2019-06-03 14:40:00,120.81,120.81,120.57,120.67,2600.0,115.2562,115.2562,115.0272,115.1226,2600.0
2019-06-03 14:45:00,120.7,120.73,120.56,120.56,1843.0,115.1512,115.1799,115.0177,115.0177,1843.0
2019-06-03 14:50:00,120.56,120.58,120.34,120.38,3531.0,115.0177,115.0367,114.8078,114.8459,3531.0
2019-06-03 14:55:00,120.43,120.48,120.35,120.36,4878.0,114.8936,114.9413,114.8173,114.8269,4878.0
2019-06-03 15:00:00,120.38,120.45,120.1,120.21,9424.0,114.8459,114.9127,114.5788,114.6838,9424.0
2019-06-03 15:05:00,120.22,120.39,120.2,120.32,6925.0,114.6933,114.8555,114.6742,114.7887,6925.0
2019-06-03 15:10:00,120.32,120.47,120.19,120.47,6707.0,114.7887,114.9318,114.6647,114.9318,6707.0
2019-06-03 15:15:00,120.51,120.53,120.3,120.45,7028.0,114.97,114.989,114.7696,114.9127,7028.0
2019-06-03 15:20:00,120.44,120.64,120.41,120.55,7886.0,114.9032,115.094,114.8746,115.0081,7886.0
2019-06-03 15:25:00,120.48,120.48,120.09,120.1,6616.0,114.9413,114.9413,114.5693,114.5788,6616.0
2019-06-03 15:30:00,120.1,120.16,119.91,120.15,9968.0,114.5788,114.6361,114.3976,114.6265,9968.0
2019-06-03 15:35:00,120.09,120.25,120.09,120.1,5665.0,114.5693,114.7219,114.5693,114.5788,5665.0
2019-06-03 15:40:00,120.11,120.27,120.09,120.25,11132.0,114.5884,114.741,114.5693,114.7219,11132.0
2019-06-03 15:45:00,120.27,120.32,120.08,120.16,9989.0,114.741,114.7887,114.5597,114.6361,9989.0
2019-06-03 15:50:00,120.18,120.34,120.09,120.24,16853.0,114.6551,114.8078,114.5693,114.7124,16853.0
2019-06-03 15:55:00,120.24,120.66,120.21,120.53,74242.0,114.7124,115.1131,114.6838,114.989,74242.0
2019-06-04 09:30:00,121.07,122.16,121.07,121.33,5743.0,115.5042,116.5441,115.5042,115.7523,5743.0
2019-06-04 09:35:00,121.44,121.96,121.44,121.71,11676.0,115.8572,116.3533,115.8572,116.1148,11676.0
2019-06-04 09:40:00,121.75,121.75,121.42,121.42,900.0,116.153,116.153,115.8381,115.8381,900.0
2019-06-04 09:45:00,121.51,121.52,121.32,121.32,1500.0,115.924,115.9335,115.7427,115.7427,1500.0
2019-06-04 09:50:00,121.08,121.2,121.05,121.08,2500.0,115.5138,115.6282,115.4851,115.5138,2500.0
2019-06-04 09:55:00,121.21,121.47,121.21,121.43,4722.0,115.6378,115.8858,115.6378,115.8477,4722.0
2019-06-04 10:00:00,121.44,121.51,121.33,121.43,2380.0,115.8572,115.924,115.7523,115.8477,2380.0
2019-06-04 10:05:00,121.37,121.45,121.27,121.4,4406.0,115.7904,115.8668,115.695,115.8191,4406.0
2019-06-04 10:10:00,121.46,121.53,121.36,121.38,3240.0,115.8763,115.9431,115.7809,115.8,3240.0
2019-06-04 10:15:00,121.43,121.86,121.43,121.86,23770.0,115.8477,116.2579,115.8477,116.2579,23770.0
2019-06-04 10:20:00,121.8,121.88,121.67,121.75,4465.0,116.2007,116.277,116.0766,116.153,4465.0
2019-06-04 10:25:00,121.83,122.25,121.83,122.25,1344.0,116.2293,116.63,116.2293,116.63,1344.0
2019-06-04 10:30:00,122.14,122.37,122.09,122.34,4897.0,116.525,116.7445,116.4773,116.7158,4897.0
2019-06-04 10:35:00,122.28,122.32,122.19,122.27,2777.0,116.6586,116.6968,116.5727,116.6491,2777.0
2019-06-04 10:40:00,122.27,122.27,122.01,122.04,1986.0,116.6491,116.6491,116.401,116.4296,1986.0
2019-06-04 10:45:00,121.96,121.96,121.77,121.8,8591.0,116.3533,116.3533,116.172,116.2007,8591.0
2019-06-04 10:50:00,121.81,122.07,121.8,122.03,4476.0,116.2102,116.4583,116.2007,116.4201,4476.0
2019-06-04 10:55:00,121.92,122.0,121.91,121.96,4467.0,116.3151,116.3915,116.3056,116.3533,4467.0
2019-06-04 11:00:00,122.0,122.33,121.95,122.3,3126.0,116.3915,116.7063,116.3438,116.6777,3126.0
2019-06-04 11:05:00,122.3,122.4,122.3,122.4,1100.0,116.6777,116.7731,116.6777,116.7731,1100.0
2019-06-04 11:10:00,122.36,122.58,122.35,122.57,13343.0,116.7349,116.9448,116.7254,116.9353,13343.0
2019-06-04 11:15:00,122.57,122.7,122.32,122.38,20677.0,116.9353,117.0593,116.6968,116.754,20677.0
2019-06-04 11:20:00,122.4,122.48,122.35,122.48,2200.0,116.7731,116.8494,116.7254,116.8494,2200.0
2019-06-04 11:25:00,122.51,122.68,122.46,122.68,5759.0,116.878,117.0402,116.8303,117.0402,5759.0
2019-06-04 11:30:00,122.71,122.87,122.68,122.87,6638.0,117.0688,117.2215,117.0402,117.2215,6638.0
2019-06-04 11:35:00,122.8,122.94,122.79,122.93,3837.0,117.1547,117.2883,117.1452,117.2787,3837.0
2019-06-04 11:40:00,122.93,123.08,122.93,123.08,1505.0,117.2787,117.4218,117.2787,117.4218,1505.0
2019-06-04 11:45:00,123.03,123.27,123.01,123.18,3430.0,117.3741,117.6031,117.355,117.5172,3430.0
2019-06-04 11:50:00,123.15,123.27,123.06,123.27,11349.0,117.4886,117.6031,117.4027,117.6031,11349.0
2019-06-04 11:55:00,123.27,123.45,123.27,123.3,3150.0,117.6031,117.7748,117.6031,117.6317,3150.0
2019-06-04 12:00:00,123.29,123.29,123.11,123.18,1200.0,117.6222,117.6222,117.4504,117.5172,1200.0
2019-06-04 12:05:00,123.18,123.18,123.06,123.1,6360.0,117.5172,117.5172,117.4027,117.4409,6360.0
2019-06-04 12:10:00,123.09,123.19,123.06,123.18,6246.0,117.4314,117.5268,117.4027,117.5172,6246.0
2019-06-04 12:15:00,123.13,123.27,123.09,123.27,1600.0,117.4695,117.6031,117.4314,117.6031,1600.0
2019-06-04 12:20:00,123.21,123.25,123.19,123.25,500.0,117.5458,117.584,117.5268,117.584,500.0
2019-06-04 12:25:00,123.22,123.22,123.13,123.15,2921.0,117.5554,117.5554,117.4695,117.4886,2921.0
2019-06-04 12:30:00,123.15,123.16,123.09,123.1,3365.0,117.4886,117.4981,117.4314,117.4409,3365.0
2019-06-04 12:35:00,123.09,123.29,123.09,123.29,2000.0,117.4314,117.6222,117.4314,117.6222,2000.0
2019-06-04 12:40:00,123.31,123.31,123.19,123.31,2100.0,117.6412,117.6412,117.5268,117.6412,2100.0
2019-06-04 12:45:00,123.35,123.44,123.35,123.44,815.0,117.6794,117.7653,117.6794,117.7653,815.0
2019-06-04 12:50:00,123.49,123.61,123.47,123.57,2100.0,117.813,117.9275,117.7939,117.8893,2100.0
2019-06-04 12:55:00,123.52,123.52,123.38,123.38,700.0,117.8416,117.8416,117.708,117.708,700.0
2019-06-04 13:00:00,123.36,123.43,123.3,123.36,1200.0,117.6889,117.7557,117.6317,117.6889,1200.0
2019-06-04 13:05:00,123.38,123.44,123.27,123.31,1300.0,117.708,117.7653,117.6031,117.6412,1300.0
2019-06-04 13:10:00,123.28,123.28,123.13,123.18,900.0,117.6126,117.6126,117.4695,117.5172,900.0
2019-06-04 13:15:00,123.19,123.19,123.09,123.13,1400.0,117.5268,117.5268,117.4314,117.4695,1400.0
2019-06-04 13:20:00,123.1,123.1,123.1,123.1,700.0,117.4409,117.4409,117.4409,117.4409,700.0
2019-06-04 13:25:00,123.15,123.23,123.13,123.13,2101.0,117.4886,117.5649,117.4695,117.4695,2101.0
2019-06-04 13:30:00,123.1,123.14,123.06,123.1,23057.0,117.4409,117.4791,117.4027,117.4409,23057.0
2019-06-04 13:35:00,123.1,123.17,123.08,123.17,16573.0,117.4409,117.5077,117.4218,117.5077,16573.0
2019-06-04 13:40:00,123.17,123.31,123.12,123.18,1800.0,117.5077,117.6412,117.46,117.5172,1800.0
2019-06-04 13:45:00,123.1,123.14,123.1,123.11,1300.0,117.4409,117.4791,117.4409,117.4504,1300.0
2019-06-04 13:50:00,123.12,123.18,123.09,123.17,1907.0,117.46,117.5172,117.4314,117.5077,1907.0
2019-06-04 13:55:00,123.18,123.24,123.18,123.24,400.0,117.5172,117.5745,117.5172,117.5745,400.0
2019-06-04 14:00:00,123.25,123.3,123.23,123.3,2403.0,117.584,117.6317,117.5649,117.6317,2403.0
2019-06-04 14:05:00,123.29,123.29,123.22,123.25,2206.0,117.6222,117.6222,117.5554,117.584,2206.0
2019-06-04 14:10:00,123.26,123.28,123.18,123.24,1255.0,117.5935,117.6126,117.5172,117.5745,1255.0
2019-06-04 14:15:00,123.24,123.3,123.23,123.28,4474.0,117.5745,117.6317,117.5649,117.6126,4474.0
2019-06-04 14:20:00,123.29,123.29,123.18,123.27,2100.0,117.6222,117.6222,117.5172,117.6031,2100.0
2019-06-04 14:25:00,123.23,123.32,123.23,123.32,6218.0,117.5649,117.6508,117.5649,117.6508,6218.0
2019-06-04 14:30:00,123.33,123.38,123.3,123.37,10939.0,117.6603,117.708,117.6317,117.6985,10939.0
2019-06-04 14:35:00,123.36,123.43,123.3,123.43,5447.0,117.6889,117.7557,117.6317,117.7557,5447.0
2019-06-04 14:40:00,123.45,123.5,123.37,123.5,1500.0,117.7748,117.8225,117.6985,117.8225,1500.0
2019-06-04 14:45:00,123.46,123.5,123.4,123.42,1900.0,117.7844,117.8225,117.7271,117.7462,1900.0
2019-06-04 14:50:00,123.38,123.38,123.29,123.32,5455.0,117.708,117.708,117.6222,117.6508,5455.0
2019-06-04 14:55:00,123.39,123.41,123.29,123.3,1811.0,117.7176,117.7367,117.6222,117.6317,1811.0
2019-06-04 15:00:00,123.34,123.52,123.32,123.5,3810.0,117.6699,117.8416,117.6508,117.8225,3810.0
2019-06-04 15:05:00,123.52,123.61,123.5,123.6,3355.0,117.8416,117.9275,117.8225,117.9179,3355.0
2019-06-04 15:10:00,123.57,123.71,123.57,123.68,3302.0,117.8893,118.0229,117.8893,117.9942,3302.0
2019-06-04 15:15:00,123.66,123.72,123.6,123.63,8498.0,117.9752,118.0324,117.9179,117.9465,8498.0
2019-06-04 15:20:00,123.63,123.63,123.44,123.49,2800.0,117.9465,117.9465,117.7653,117.813,2800.0
2019-06-04 15:25:00,123.53,123.61,123.5,123.61,3700.0,117.8511,117.9275,117.8225,117.9275,3700.0
2019-06-04 15:30:00,123.62,123.66,123.58,123.65,2970.0,117.937,117.9752,117.8988,117.9656,2970.0
2019-06-04 15:35:00,123.65,123.8,123.64,123.78,4500.0,117.9656,118.1087,117.9561,118.0896,4500.0
2019-06-04 15:40:00,123.82,123.82,123.66,123.72,8968.0,118.1278,118.1278,117.9752,118.0324,8968.0
2019-06-04 15:45:00,123.7,123.83,123.7,123.81,8103.0,118.0133,118.1373,118.0133,118.1183,8103.0
2019-06-04 15:50:00,123.78,124.01,123.78,123.99,19682.0,118.0896,118.3091,118.0896,118.29,19682.0
2019-06-04 15:55:00,123.95,124.3,123.92,124.2,51733.0,118.2518,118.5857,118.2232,118.4903,51733.0
2019-06-05 09:30:00,125.0,125.55,124.94,125.28,17066.0,119.2536,119.7783,119.1963,119.5207,17066.0
2019-06-05 09:35:00,125.52,125.67,125.26,125.36,7702.0,119.7497,119.8928,119.5016,119.597,7702.0
2019-06-05 09:40:00,125.32,125.86,125.32,125.86,1500.0,119.5588,120.074,119.5588,120.074,1500.0
2019-06-05 09:45:00,125.86,125.86,125.47,125.66,4900.0,120.074,120.074,119.7019,119.8832,4900.0
2019-06-05 09:50:00,125.72,125.72,125.28,125.49,4919.0,119.9405,119.9405,119.5207,119.721,4919.0
2019-06-05 09:55:00,125.55,126.33,125.55,126.33,6557.0,119.7783,120.5224,119.7783,120.5224,6557.0
2019-06-05 10:00:00,126.27,126.69,126.25,126.29,7470.0,120.4652,120.8659,120.4461,120.4843,7470.0
2019-06-05 10:05:00,126.36,126.55,126.25,126.45,5118.0,120.551,120.7323,120.4461,120.6369,5118.0
2019-06-05 10:10:00,126.49,126.85,126.42,126.73,5063.0,120.6751,121.0185,120.6083,120.904,5063.0
2019-06-05 10:15:00,126.69,127.17,126.63,127.17,10467.0,120.8659,121.3238,120.8086,121.3238,10467.0
2019-06-05 10:20:00,127.17,127.37,127.03,127.37,19432.0,121.3238,121.5146,121.1902,121.5146,19432.0
2019-06-05 10:25:00,127.37,127.53,127.25,127.47,25066.0,121.5146,121.6672,121.4001,121.61,25066.0
2019-06-05 10:30:00,127.48,127.48,126.98,127.02,14065.0,121.6195,121.6195,121.1425,121.1807,14065.0
2019-06-05 10:35:00,127.04,127.19,126.93,126.99,12922.0,121.1998,121.3429,121.0948,121.1521,12922.0
2019-06-05 10:40:00,126.99,127.11,126.97,127.05,17243.0,121.1521,121.2666,121.133,121.2093,17243.0
2019-06-05 10:45:00,127.07,127.2,126.98,127.07,16708.0,121.2284,121.3524,121.1425,121.2284,16708.0
2019-06-05 10:50:00,127.06,127.09,126.94,127.02,18803.0,121.2189,121.2475,121.1044,121.1807,18803.0
2019-06-05 10:55:00,127.06,127.11,126.98,127.11,21259.0,121.2189,121.2666,121.1425,121.2666,21259.0
2019-06-05 11:00:00,127.14,127.37,127.05,127.3,11390.0,121.2952,121.5146,121.2093,121.4478,11390.0
2019-06-05 11:05:00,127.33,127.33,126.98,127.08,8735.0,121.4764,121.4764,121.1425,121.2379,8735.0
2019-06-05 11:10:00,127.07,127.18,127.04,127.18,4481.0,121.2284,121.3333,121.1998,121.3333,4481.0
2019-06-05 11:15:00,127.15,127.16,127.05,127.14,4999.0,121.3047,121.3143,121.2093,121.2952,4999.0
2019-06-05 11:20:00,127.16,127.3,127.16,127.29,3800.0,121.3143,121.4478,121.3143,121.4383,3800.0
2019-06-05 11:25:00,127.27,127.46,127.19,127.43,4611.0,121.4192,121.6005,121.3429,121.5718,4611.0
2019-06-05 11:30:00,127.44,127.47,127.31,127.31,3216.0,121.5814,121.61,121.4574,121.4574,3216.0
2019-06-05 11:35:00,127.34,127.4,127.31,127.32,3935.0,121.486,121.5432,121.4574,121.4669,3935.0
2019-06-05 11:40:00,127.25,127.25,126.97,126.98,4762.0,121.4001,121.4001,121.133,121.1425,4762.0
2019-06-05 11:45:00,126.94,127.13,126.9,127.0,8335.0,121.1044,121.2856,121.0662,121.1616,8335.0
2019-06-05 11:50:00,127.0,127.24,126.98,127.14,2201.0,121.1616,121.3906,121.1425,121.2952,2201.0
2019-06-05 11:55:00,127.18,127.24,127.11,127.23,2345.0,121.3333,121.3906,121.2666,121.381,2345.0
2019-06-05 12:00:00,127.24,127.27,127.04,127.18,4240.0,121.3906,121.4192,121.1998,121.3333,4240.0
2019-06-05 12:05:00,127.22,127.36,127.22,127.36,2106.0,121.3715,121.5051,121.3715,121.5051,2106.0
2019-06-05 12:10:00,127.33,127.33,127.13,127.13,2613.0,121.4764,121.4764,121.2856,121.2856,2613.0
2019-06-05 12:15:00,127.1,127.12,127.05,127.08,2300.0,121.257,121.2761,121.2093,121.2379,2300.0
2019-06-05 12:20:00,127.14,127.28,127.14,127.24,2000.0,121.2952,121.4287,121.2952,121.3906,2000.0
2019-06-05 12:25:00,127.3,127.4,127.3,127.37,2644.0,121.4478,121.5432,121.4478,121.5146,2644.0
2019-06-05 12:30:00,127.36,127.36,126.96,126.96,2918.0,121.5051,121.5051,121.1235,121.1235,2918.0
2019-06-05 12:35:00,126.99,127.13,126.93,127.13,2350.0,121.1521,121.2856,121.0948,121.2856,2350.0
2019-06-05 12:40:00,127.19,127.19,127.09,127.14,1611.0,121.3429,121.3429,121.2475,121.2952,1611.0
2019-06-05 12:45:00,127.16,127.32,127.14,127.25,5116.0,121.3143,121.4669,121.2952,121.4001,5116.0
2019-06-05 12:50:00,127.29,127.45,127.29,127.45,1400.0,121.4383,121.5909,121.4383,121.5909,1400.0
2019-06-05 12:55:00,127.46,127.5,127.33,127.33,2912.0,121.6005,121.6386,121.4764,121.4764,2912.0
2019-06-05 13:00:00,127.31,127.54,127.31,127.54,2400.0,121.4574,121.6768,121.4574,121.6768,2400.0
2019-06-05 13:05:00,127.52,127.58,127.5,127.58,2234.0,121.6577,121.7149,121.6386,121.7149,2234.0
2019-06-05 13:10:00,127.7,127.73,127.61,127.67,3456.0,121.8294,121.8581,121.7436,121.8008,3456.0
2019-06-05 13:15:00,127.67,127.77,127.66,127.74,5968.0,121.8008,121.8962,121.7913,121.8676,5968.0
2019-06-05 13:20:00,127.74,127.9,127.74,127.89,13596.0,121.8676,122.0202,121.8676,122.0107,13596.0
2019-06-05 13:25:00,127.91,127.91,127.66,127.71,4933.0,122.0298,122.0298,121.7913,121.839,4933.0
2019-06-05 13:30:00,127.73,127.87,127.72,127.85,5138.0,121.8581,121.9916,121.8485,121.9725,5138.0
2019-06-05 13:35:00,127.81,128.05,127.81,127.95,6437.0,121.9344,122.1633,121.9344,122.0679,6437.0
2019-06-05 13:40:00,127.95,128.19,127.93,128.1,8800.0,122.0679,122.2969,122.0489,122.211,8800.0
2019-06-05 13:45:00,128.12,128.13,127.96,127.99,4276.0,122.2301,122.2397,122.0775,122.1061,4276.0
2019-06-05 13:50:00,127.97,128.03,127.89,127.96,5086.0,122.087,122.1443,122.0107,122.0775,5086.0
2019-06-05 13:55:00,127.96,128.01,127.89,128.01,2711.0,122.0775,122.1252,122.0107,122.1252,2711.0
2019-06-05 14:00:00,128.0,128.0,127.92,127.96,1467.0,122.1156,122.1156,122.0393,122.0775,1467.0
2019-06-05 14:05:00,127.95,127.98,127.91,127.97,2400.0,122.0679,122.0966,122.0298,122.087,2400.0
2019-06-05 14:10:00,127.99,128.14,127.99,128.04,7497.0,122.1061,122.2492,122.1061,122.1538,7497.0
2019-06-05 14:15:00,128.06,128.08,127.92,127.94,6848.0,122.1729,122.192,122.0393,122.0584,6848.0
2019-06-05 14:20:00,127.96,127.99,127.92,127.99,3062.0,122.0775,122.1061,122.0393,122.1061,3062.0
2019-06-05 14:25:00,127.95,127.99,127.91,127.97,6617.0,122.0679,122.1061,122.0298,122.087,6617.0
2019-06-05 14:30:00,127.98,128.02,127.93,127.98,4324.0,122.0966,122.1347,122.0489,122.0966,4324.0
2019-06-05 14:35:00,127.97,128.01,127.78,127.78,4034.0,122.087,122.1252,121.9058,121.9058,4034.0
2019-06-05 14:40:00,127.78,127.78,127.73,127.77,12864.0,121.9058,121.9058,121.8581,121.8962,12864.0
2019-06-05 14:45:00,127.77,127.91,127.77,127.84,4761.0,121.8962,122.0298,121.8962,121.963,4761.0
2019-06-05 14:50:00,127.85,127.86,127.72,127.79,8449.0,121.9725,121.9821,121.8485,121.9153,8449.0
2019-06-05 14:55:00,127.79,127.91,127.78,127.85,3206.0,121.9153,122.0298,121.9058,121.9725,3206.0
2019-06-05 15:00:00,127.85,127.9,127.81,127.87,4324.0,121.9725,122.0202,121.9344,121.9916,4324.0
2019-06-05 15:05:00,127.87,127.91,127.75,127.81,7009.0,121.9916,122.0298,121.8771,121.9344,7009.0
2019-06-05 15:10:00,127.81,127.83,127.77,127.77,3350.0,121.9344,121.9535,121.8962,121.8962,3350.0
2019-06-05 15:15:00,127.77,127.9,127.75,127.89,5515.0,121.8962,122.0202,121.8771,122.0107,5515.0
2019-06-05 15:20:00,127.9,127.92,127.85,127.9,4351.0,122.0202,122.0393,121.9725,122.0202,4351.0
2019-06-05 15:25:00,127.91,128.0,127.9,127.97,46918.0,122.0298,122.1156,122.0202,122.087,46918.0
2019-06-05 15:30:00,127.97,127.97,127.74,127.77,13449.0,122.087,122.087,121.8676,121.8962,13449.0
2019-06-05 15:35:00,127.81,127.84,127.69,127.84,34871.0,121.9344,121.963,121.8199,121.963,34871.0
2019-06-05 15:40:00,127.85,127.87,127.78,127.79,11610.0,121.9725,121.9916,121.9058,121.9153,11610.0
2019-06-05 15:45:00,127.79,127.92,127.79,127.79,24271.0,121.9153,122.0393,121.9153,121.9153,24271.0
2019-06-05 15:50:00,127.8,127.97,127.76,127.97,25989.0,121.9248,122.087,121.8867,122.087,25989.0
2019-06-05 15:55:00,127.98,128.02,127.89,127.99,39175.0,122.0966,122.1347,122.0107,122.1061,39175.0
2019-06-06 09:30:00,128.14,128.2,127.72,127.72,3604.0,122.2492,122.3064,121.8485,121.8485,3604.0
2019-06-06 09:35:00,127.82,128.2,127.81,128.19,2500.0,121.9439,122.3064,121.9344,122.2969,2500.0
2019-06-06 09:40:00,128.04,128.38,127.88,128.16,6787.0,122.1538,122.4782,122.0012,122.2683,6787.0
2019-06-06 09:45:00,128.17,128.23,127.79,127.83,8249.0,122.2778,122.3351,121.9153,121.9535,8249.0
2019-06-06 09:50:00,128.0,128.11,127.81,127.81,1600.0,122.1156,122.2206,121.9344,121.9344,1600.0
2019-06-06 09:55:00,127.83,127.9,127.74,127.75,2000.0,121.9535,122.0202,121.8676,121.8771,2000.0
2019-06-06 10:00:00,127.78,127.89,127.6,127.61,7050.0,121.9058,122.0107,121.734,121.7436,7050.0
2019-06-06 10:05:00,127.61,127.65,127.49,127.49,2800.0,121.7436,121.7817,121.6291,121.6291,2800.0
2019-06-06 10:10:00,127.48,127.59,127.48,127.52,1000.0,121.6195,121.7245,121.6195,121.6577,1000.0
2019-06-06 10:15:00,127.52,127.54,127.41,127.41,1700.0,121.6577,121.6768,121.5528,121.5528,1700.0
2019-06-06 10:20:00,127.4,127.42,127.23,127.32,2900.0,121.5432,121.5623,121.381,121.4669,2900.0
2019-06-06 10:25:00,127.32,127.33,127.28,127.28,900.0,121.4669,121.4764,121.4287,121.4287,900.0
2019-06-06 10:30:00,127.23,127.4,127.19,127.4,2858.0,121.381,121.5432,121.3429,121.5432,2858.0
2019-06-06 10:35:00,127.32,127.41,127.25,127.33,5145.0,121.4669,121.5528,121.4001,121.4764,5145.0
2019-06-06 10:40:00,127.39,127.68,127.37,127.55,4857.0,121.5337,121.8104,121.5146,121.6863,4857.0
2019-06-06 10:45:00,127.55,127.61,127.52,127.56,1700.0,121.6863,121.7436,121.6577,121.6959,1700.0
2019-06-06 10:50:00,127.63,127.66,127.56,127.64,1700.0,121.7627,121.7913,121.6959,121.7722,1700.0
2019-06-06 10:55:00,127.6,127.62,127.49,127.49,2100.0,121.734,121.7531,121.6291,121.6291,2100.0
2019-06-06 11:00:00,127.5,127.54,127.42,127.43,4053.0,121.6386,121.6768,121.5623,121.5718,4053.0
2019-06-06 11:05:00,127.4,127.72,127.4,127.69,3937.0,121.5432,121.8485,121.5432,121.8199,3937.0
2019-06-06 11:10:00,127.72,127.72,127.51,127.53,3748.0,121.8485,121.8485,121.6482,121.6672,3748.0
2019-06-06 11:15:00,127.54,127.66,127.51,127.66,3000.0,121.6768,121.7913,121.6482,121.7913,3000.0
2019-06-06 11:20:00,127.67,127.67,127.56,127.63,2500.0,121.8008,121.8008,121.6959,121.7627,2500.0
2019-06-06 11:25:00,127.65,127.75,127.63,127.75,7038.0,121.7817,121.8771,121.7627,121.8771,7038.0
2019-06-06 11:30:00,127.75,127.93,127.75,127.93,4625.0,121.8771,122.0489,121.8771,122.0489,4625.0
2019-06-06 11:35:00,127.96,128.14,127.92,128.1,6626.0,122.0775,122.2492,122.0393,122.211,6626.0
2019-06-06 11:40:00,128.07,128.25,128.07,128.21,6097.0,122.1824,122.3541,122.1824,122.316,6097.0
2019-06-06 11:45:00,128.22,128.31,128.14,128.24,38836.0,122.3255,122.4114,122.2492,122.3446,38836.0
2019-06-06 11:50:00,128.25,128.39,128.25,128.34,12465.0,122.3541,122.4877,122.3541,122.44,12465.0
2019-06-06 11:55:00,128.31,128.36,128.18,128.22,20281.0,122.4114,122.4591,122.2874,122.3255,20281.0
2019-06-06 12:00:00,128.18,128.35,128.16,128.31,6488.0,122.2874,122.4496,122.2683,122.4114,6488.0
2019-06-06 12:05:00,128.31,128.36,128.22,128.34,3005.0,122.4114,122.4591,122.3255,122.44,3005.0
2019-06-06 12:10:00,128.3,128.3,128.19,128.22,5981.0,122.4018,122.4018,122.2969,122.3255,5981.0
2019-06-06 12:15:00,128.22,128.29,128.17,128.29,10670.0,122.3255,122.3923,122.2778,122.3923,10670.0
2019-06-06 12:20:00,128.27,128.43,128.22,128.39,8200.0,122.3732,122.5259,122.3255,122.4877,8200.0
2019-06-06 12:25:00,128.37,128.44,128.35,128.39,7538.0,122.4686,122.5354,122.4496,122.4877,7538.0
2019-06-06 12:30:00,128.38,128.53,128.38,128.47,5650.0,122.4782,122.6213,122.4782,122.564,5650.0
2019-06-06 12:35:00,128.47,128.51,128.4,128.41,3100.0,122.564,122.6022,122.4973,122.5068,3100.0
2019-06-06 12:40:00,128.38,128.48,128.33,128.38,5800.0,122.4782,122.5736,122.4305,122.4782,5800.0
2019-06-06 12:45:00,128.37,128.43,128.34,128.43,1900.0,122.4686,122.5259,122.44,122.5259,1900.0
2019-06-06 12:50:00,128.41,128.42,128.34,128.35,5109.0,122.5068,122.5163,122.44,122.4496,5109.0
2019-06-06 12:55:00,128.35,128.48,128.35,128.45,2200.0,122.4496,122.5736,122.4496,122.545,2200.0
2019-06-06 13:00:00,128.45,128.49,128.39,128.39,2741.0,122.545,122.5831,122.4877,122.4877,2741.0
2019-06-06 13:05:00,128.39,128.39,128.34,128.38,4200.0,122.4877,122.4877,122.44,122.4782,4200.0
2019-06-06 13:10:00,128.42,128.48,128.37,128.44,1700.0,122.5163,122.5736,122.4686,122.5354,1700.0
2019-06-06 13:15:00,128.45,128.48,128.33,128.35,2100.0,122.545,122.5736,122.4305,122.4496,2100.0
2019-06-06 13:20:00,128.35,128.44,128.33,128.4,6077.0,122.4496,122.5354,122.4305,122.4973,6077.0
2019-06-06 13:25:00,128.44,128.55,128.43,128.55,1500.0,122.5354,122.6404,122.5259,122.6404,1500.0
2019-06-06 13:30:00,128.57,128.66,128.57,128.63,900.0,122.6594,122.7453,122.6594,122.7167,900.0
2019-06-06 13:35:00,128.61,128.62,128.56,128.58,1900.0,122.6976,122.7071,122.6499,122.669,1900.0
2019-06-06 13:40:00,128.6,128.64,128.59,128.64,1200.0,122.6881,122.7262,122.6785,122.7262,1200.0
2019-06-06 13:45:00,128.61,128.7,128.61,128.69,1500.0,122.6976,122.7835,122.6976,122.7739,1500.0
2019-06-06 13:50:00,128.69,128.77,128.69,128.73,2537.0,122.7739,122.8502,122.7739,122.8121,2537.0
2019-06-06 13:55:00,128.71,128.71,128.61,128.63,3347.0,122.793,122.793,122.6976,122.7167,3347.0
2019-06-06 14:00:00,128.63,128.66,128.51,128.51,4330.0,122.7167,122.7453,122.6022,122.6022,4330.0
2019-06-06 14:05:00,128.5,128.58,128.5,128.56,2300.0,122.5927,122.669,122.5927,122.6499,2300.0
2019-06-06 14:10:00,128.57,128.64,128.56,128.62,3100.0,122.6594,122.7262,122.6499,122.7071,3100.0
2019-06-06 14:15:00,128.66,128.71,128.64,128.71,2590.0,122.7453,122.793,122.7262,122.793,2590.0
2019-06-06 14:20:00,128.72,128.77,128.64,128.65,3300.0,122.8025,122.8502,122.7262,122.7358,3300.0
2019-06-06 14:25:00,128.65,128.65,128.54,128.58,5050.0,122.7358,122.7358,122.6308,122.669,5050.0
2019-06-06 14:30:00,128.59,128.92,128.58,128.85,4637.0,122.6785,122.9933,122.669,122.9266,4637.0
2019-06-06 14:35:00,128.87,128.87,128.71,128.78,3625.0,122.9456,122.9456,122.793,122.8598,3625.0
2019-06-06 14:40:00,128.78,128.88,128.72,128.83,2300.0,122.8598,122.9552,122.8025,122.9075,2300.0
2019-06-06 14:45:00,128.89,128.89,128.79,128.8,1300.0,122.9647,122.9647,122.8693,122.8789,1300.0
2019-06-06 14:50:00,128.81,128.81,128.74,128.77,1912.0,122.8884,122.8884,122.8216,122.8502,1912.0
2019-06-06 14:55:00,128.78,128.78,128.67,128.68,4058.0,122.8598,122.8598,122.7548,122.7644,4058.0
2019-06-06 15:00:00,128.69,128.72,128.65,128.71,3543.0,122.7739,122.8025,122.7358,122.793,3543.0
2019-06-06 15:05:00,128.7,128.74,128.67,128.71,3000.0,122.7835,122.8216,122.7548,122.793,3000.0
2019-06-06 15:10:00,128.71,128.76,128.68,128.76,1154.0,122.793,122.8407,122.7644,122.8407,1154.0
2019-06-06 15:15:00,128.73,128.91,128.73,128.91,3500.0,122.8121,122.9838,122.8121,122.9838,3500.0
2019-06-06 15:20:00,128.9,128.95,128.85,128.88,34600.0,122.9743,123.022,122.9266,122.9552,34600.0
2019-06-06 15:25:00,128.89,129.01,128.88,129.0,7189.0,122.9647,123.0792,122.9552,123.0697,7189.0
2019-06-06 15:30:00,129.0,129.26,128.97,129.23,8245.0,123.0697,123.3177,123.041,123.2891,8245.0
2019-06-06 15:35:00,129.23,129.23,129.05,129.17,9432.0,123.2891,123.2891,123.1174,123.2319,9432.0
2019-06-06 15:40:00,129.16,129.2,129.13,129.19,17671.0,123.2223,123.2605,123.1937,123.2509,17671.0
2019-06-06 15:45:00,129.19,129.26,129.13,129.23,11600.0,123.2509,123.3177,123.1937,123.2891,11600.0
2019-06-06 15:50:00,129.22,129.24,129.12,129.23,28007.0,123.2796,123.2986,123.1842,123.2891,28007.0
2019-06-06 15:55:00,129.22,129.25,129.02,129.12,57855.0,123.2796,123.3082,123.0887,123.1842,57855.0
2019-06-07 09:30:00,129.84,129.94,129.45,129.54,3839.0,123.8711,123.9665,123.499,123.5848,3839.0
2019-06-07 09:35:00,129.61,129.92,129.61,129.86,2432.0,123.6516,123.9474,123.6516,123.8901,2432.0
2019-06-07 09:40:00,129.88,130.08,129.88,130.08,8433.0,123.9092,124.1,123.9092,124.1,8433.0
2019-06-07 09:45:00,130.07,130.32,130.0,130.32,3405.0,124.0905,124.329,124.0237,124.329,3405.0
2019-06-07 09:50:00,130.3,130.61,130.27,130.58,10910.0,124.3099,124.6057,124.2813,124.577,10910.0
2019-06-07 09:55:00,130.58,130.75,130.38,130.75,5463.0,124.577,124.7392,124.3862,124.7392,5463.0
2019-06-07 10:00:00,130.68,130.79,130.62,130.78,7500.0,124.6724,124.7774,124.6152,124.7678,7500.0
2019-06-07 10:05:00,130.81,130.86,130.75,130.77,2553.0,124.7965,124.8442,124.7392,124.7583,2553.0
2019-06-07 10:10:00,130.82,130.86,130.55,130.56,2737.0,124.806,124.8442,124.5484,124.558,2737.0
2019-06-07 10:15:00,130.63,130.65,130.45,130.57,2006.0,124.6247,124.6438,124.453,124.5675,2006.0
2019-06-07 10:20:00,130.52,130.52,130.3,130.39,3715.0,124.5198,124.5198,124.3099,124.3958,3715.0
2019-06-07 10:25:00,130.37,130.53,130.3,130.42,6100.0,124.3767,124.5293,124.3099,124.4244,6100.0
2019-06-07 10:30:00,130.42,130.58,130.42,130.53,2353.0,124.4244,124.577,124.4244,124.5293,2353.0
2019-06-07 10:35:00,130.56,130.61,130.51,130.59,1300.0,124.558,124.6057,124.5103,124.5866,1300.0
2019-06-07 10:40:00,130.6,130.62,130.52,130.61,1704.0,124.5961,124.6152,124.5198,124.6057,1704.0
2019-06-07 10:45:00,130.57,130.59,130.35,130.35,12300.0,124.5675,124.5866,124.3576,124.3576,12300.0
2019-06-07 10:50:00,130.36,130.45,130.36,130.44,1900.0,124.3671,124.453,124.3671,124.4435,1900.0
2019-06-07 10:55:00,130.37,130.49,130.37,130.49,1200.0,124.3767,124.4912,124.3767,124.4912,1200.0
2019-06-07 11:00:00,130.49,130.58,130.36,130.44,7359.0,124.4912,124.577,124.3671,124.4435,7359.0
2019-06-07 11:05:00,130.43,130.61,130.3,130.59,21144.0,124.4339,124.6057,124.3099,124.5866,21144.0
2019-06-07 11:10:00,130.56,130.64,130.32,130.32,2405.0,124.558,124.6343,124.329,124.329,2405.0
2019-06-07 11:15:00,130.38,130.43,130.33,130.43,2038.0,124.3862,124.4339,124.3385,124.4339,2038.0
2019-06-07 11:20:00,130.43,130.47,130.3,130.3,2103.0,124.4339,124.4721,124.3099,124.3099,2103.0
2019-06-07 11:25:00,130.28,130.34,130.19,130.19,2202.0,124.2908,124.3481,124.205,124.205,2202.0
2019-06-07 11:30:00,130.22,130.3,130.21,130.28,5645.0,124.2336,124.3099,124.224,124.2908,5645.0
2019-06-07 11:35:00,130.31,130.37,130.3,130.34,4500.0,124.3194,124.3767,124.3099,124.3481,4500.0
2019-06-07 11:40:00,130.39,130.39,130.33,130.35,800.0,124.3958,124.3958,124.3385,124.3576,800.0
2019-06-07 11:45:00,130.33,130.43,130.31,130.43,1800.0,124.3385,124.4339,124.3194,124.4339,1800.0
2019-06-07 11:50:00,130.5,130.53,130.42,130.44,2200.0,124.5007,124.5293,124.4244,124.4435,2200.0
2019-06-07 11:55:00,130.48,130.5,130.31,130.38,26090.0,124.4816,124.5007,124.3194,124.3862,26090.0
2019-06-07 12:00:00,130.34,130.36,130.25,130.34,2822.0,124.3481,124.3671,124.2622,124.3481,2822.0
2019-06-07 12:05:00,130.36,130.53,130.36,130.53,3003.0,124.3671,124.5293,124.3671,124.5293,3003.0
2019-06-07 12:10:00,130.55,130.77,130.51,130.77,2865.0,124.5484,124.7583,124.5103,124.7583,2865.0
2019-06-07 12:15:00,130.75,130.76,130.61,130.68,3826.0,124.7392,124.7488,124.6057,124.6724,3826.0
2019-06-07 12:20:00,130.64,130.8,130.64,130.8,2700.0,124.6343,124.7869,124.6343,124.7869,2700.0
2019-06-07 12:25:00,130.74,130.8,130.7,130.8,900.0,124.7297,124.7869,124.6915,124.7869,900.0
2019-06-07 12:30:00,130.78,130.79,130.73,130.77,1100.0,124.7678,124.7774,124.7201,124.7583,1100.0
2019-06-07 12:35:00,130.8,130.82,130.64,130.64,2100.0,124.7869,124.806,124.6343,124.6343,2100.0
2019-06-07 12:40:00,130.67,130.78,130.67,130.78,2300.0,124.6629,124.7678,124.6629,124.7678,2300.0
2019-06-07 12:45:00,130.78,130.83,130.74,130.74,2037.0,124.7678,124.8155,124.7297,124.7297,2037.0
2019-06-07 12:50:00,130.78,130.79,130.69,130.71,3800.0,124.7678,124.7774,124.682,124.7011,3800.0
2019-06-07 12:55:00,130.8,130.95,130.78,130.95,1800.0,124.7869,124.93,124.7678,124.93,1800.0
2019-06-07 13:00:00,130.89,131.0,130.84,130.9,5604.0,124.8728,124.9777,124.8251,124.8823,5604.0
2019-06-07 13:05:00,130.9,130.93,130.82,130.82,2408.0,124.8823,124.9109,124.806,124.806,2408.0
2019-06-07 13:10:00,130.84,130.85,130.77,130.84,3431.0,124.8251,124.8346,124.7583,124.8251,3431.0
2019-06-07 13:15:00,130.88,130.88,130.71,130.79,2208.0,124.8632,124.8632,124.7011,124.7774,2208.0
2019-06-07 13:20:00,130.8,130.83,130.55,130.6,2800.0,124.7869,124.8155,124.5484,124.5961,2800.0
2019-06-07 13:25:00,130.65,130.65,130.5,130.52,14600.0,124.6438,124.6438,124.5007,124.5198,14600.0
2019-06-07 13:30:00,130.5,130.59,130.5,130.58,1100.0,124.5007,124.5866,124.5007,124.577,1100.0
2019-06-07 13:35:00,130.6,130.69,130.6,130.65,2500.0,124.5961,124.682,124.5961,124.6438,2500.0
2019-06-07 13:40:00,130.7,130.7,130.62,130.63,1703.0,124.6915,124.6915,124.6152,124.6247,1703.0
2019-06-07 13:45:00,130.67,130.67,130.57,130.57,1800.0,124.6629,124.6629,124.5675,124.5675,1800.0
2019-06-07 13:50:00,130.58,130.64,130.56,130.59,2000.0,124.577,124.6343,124.558,124.5866,2000.0
2019-06-07 13:55:00,130.6,130.71,130.6,130.71,2100.0,124.5961,124.7011,124.5961,124.7011,2100.0
2019-06-07 14:00:00,130.68,130.68,130.51,130.58,3725.0,124.6724,124.6724,124.5103,124.577,3725.0
2019-06-07 14:05:00,130.58,130.58,130.51,130.57,3101.0,124.577,124.577,124.5103,124.5675,3101.0
2019-06-07 14:10:00,130.59,130.64,130.56,130.64,2154.0,124.5866,124.6343,124.558,124.6343,2154.0
2019-06-07 14:15:00,130.62,130.67,130.57,130.57,2900.0,124.6152,124.6629,124.5675,124.5675,2900.0
2019-06-07 14:20:00,130.64,130.68,130.55,130.68,3300.0,124.6343,124.6724,124.5484,124.6724,3300.0
2019-06-07 14:25:00,130.67,130.67,130.56,130.6,2700.0,124.6629,124.6629,124.558,124.5961,2700.0
2019-06-07 14:30:00,130.59,130.63,130.54,130.56,3513.0,124.5866,124.6247,124.5389,124.558,3513.0
2019-06-07 14:35:00,130.59,130.6,130.53,130.53,3110.0,124.5866,124.5961,124.5293,124.5293,3110.0
2019-06-07 14:40:00,130.53,130.56,130.49,130.52,2690.0,124.5293,124.558,124.4912,124.5198,2690.0
2019-06-07 14:45:00,130.53,130.54,130.3,130.31,10908.0,124.5293,124.5389,124.3099,124.3194,10908.0
2019-06-07 14:50:00,130.3,130.46,130.28,130.39,3278.0,124.3099,124.4626,124.2908,124.3958,3278.0
2019-06-07 14:55:00,130.39,130.39,130.29,130.36,7320.0,124.3958,124.3958,124.3004,124.3671,7320.0
2019-06-07 15:00:00,130.34,130.48,130.34,130.46,3100.0,124.3481,124.4816,124.3481,124.4626,3100.0
2019-06-07 15:05:00,130.45,130.52,130.41,130.49,3002.0,124.453,124.5198,124.4148,124.4912,3002.0
2019-06-07 15:10:00,130.49,130.56,130.42,130.54,5700.0,124.4912,124.558,124.4244,124.5389,5700.0
2019-06-07 15:15:00,130.53,130.57,130.49,130.53,4742.0,124.5293,124.5675,124.4912,124.5293,4742.0
2019-06-07 15:20:00,130.51,130.64,130.51,130.63,8384.0,124.5103,124.6343,124.5103,124.6247,8384.0
2019-06-07 15:25:00,130.64,130.65,130.58,130.59,16120.0,124.6343,124.6438,124.577,124.5866,16120.0
2019-06-07 15:30:00,130.6,130.64,130.52,130.53,7176.0,124.5961,124.6343,124.5198,124.5293,7176.0
2019-06-07 15:35:00,130.51,130.56,130.47,130.53,11765.0,124.5103,124.558,124.4721,124.5293,11765.0
2019-06-07 15:40:00,130.53,130.59,130.47,130.47,9520.0,124.5293,124.5866,124.4721,124.4721,9520.0
2019-06-07 15:45:00,130.43,130.45,130.33,130.4,11156.0,124.4339,124.453,124.3385,124.4053,11156.0
2019-06-07 15:50:00,130.42,130.44,130.28,130.3,17165.0,124.4244,124.4435,124.2908,124.3099,17165.0
2019-06-07 15:55:00,130.31,130.37,130.11,130.18,43511.0,124.3194,124.3767,124.1286,124.1954,43511.0
2019-06-10 09:30:00,131.05,131.13,131.05,131.13,4314.0,125.0254,125.1017,125.0254,125.1017,4314.0
2019-06-10 09:35:00,130.99,131.12,130.53,130.64,1721.0,124.9682,125.0922,124.5293,124.6343,1721.0
2019-06-10 09:40:00,130.6,130.84,130.59,130.84,1800.0,124.5961,124.8251,124.5866,124.8251,1800.0
2019-06-10 09:45:00,130.84,130.84,130.84,130.84,0.0,124.8251,124.8251,124.8251,124.8251,0.0
2019-06-10 09:50:00,130.94,131.01,130.79,130.9,3720.0,124.9205,124.9873,124.7774,124.8823,3720.0
2019-06-10 09:55:00,130.92,130.96,130.85,130.91,2200.0,124.9014,124.9396,124.8346,124.8919,2200.0
2019-06-10 10:00:00,130.91,130.95,130.54,130.54,4009.0,124.8919,124.93,124.5389,124.5389,4009.0
2019-06-10 10:05:00,130.55,130.65,130.55,130.56,900.0,124.5484,124.6438,124.5484,124.558,900.0
2019-06-10 10:10:00,130.65,130.65,130.35,130.35,1000.0,124.6438,124.6438,124.3576,124.3576,1000.0
2019-06-10 10:15:00,130.33,130.51,130.33,130.49,2200.0,124.3385,124.5103,124.3385,124.4912,2200.0
2019-06-10 10:20:00,130.34,130.34,130.13,130.2,1350.0,124.3481,124.3481,124.1477,124.2145,1350.0
2019-06-10 10:25:00,130.15,130.27,130.01,130.26,3296.0,124.1668,124.2813,124.0332,124.2717,3296.0
2019-06-10 10:30:00,130.36,130.36,130.28,130.31,2120.0,124.3671,124.3671,124.2908,124.3194,2120.0
2019-06-10 10:35:00,130.31,130.34,130.24,130.26,2020.0,124.3194,124.3481,124.2527,124.2717,2020.0
2019-06-10 10:40:00,130.26,130.28,130.16,130.24,900.0,124.2717,124.2908,124.1763,124.2527,900.0
2019-06-10 10:45:00,130.28,130.32,130.22,130.3,2961.0,124.2908,124.329,124.2336,124.3099,2961.0
2019-06-10 10:50:00,130.38,130.52,130.38,130.44,1359.0,124.3862,124.5198,124.3862,124.4435,1359.0
2019-06-10 10:55:00,130.42,130.42,130.3,130.3,1611.0,124.4244,124.4244,124.3099,124.3099,1611.0
2019-06-10 11:00:00,130.36,130.36,130.33,130.35,1900.0,124.3671,124.3671,124.3385,124.3576,1900.0
2019-06-10 11:05:00,130.31,130.51,130.31,130.47,1800.0,124.3194,124.5103,124.3194,124.4721,1800.0
2019-06-10 11:10:00,130.49,130.53,130.47,130.47,700.0,124.4912,124.5293,124.4721,124.4721,700.0
2019-06-10 11:15:00,130.5,130.52,130.44,130.44,900.0,124.5007,124.5198,124.4435,124.4435,900.0
2019-06-10 11:20:00,130.49,130.49,130.36,130.44,1100.0,124.4912,124.4912,124.3671,124.4435,1100.0
2019-06-10 11:25:00,130.44,130.47,130.41,130.45,700.0,124.4435,124.4721,124.4148,124.453,700.0
2019-06-10 11:30:00,130.43,130.59,130.43,130.54,7430.0,124.4339,124.5866,124.4339,124.5389,7430.0
2019-06-10 11:35:00,130.48,130.51,130.38,130.49,2776.0,124.4816,124.5103,124.3862,124.4912,2776.0
2019-06-10 11:40:00,130.58,130.75,130.58,130.68,5094.0,124.577,124.7392,124.577,124.6724,5094.0
2019-06-10 11:45:00,130.67,130.75,130.64,130.68,9329.0,124.6629,124.7392,124.6343,124.6724,9329.0
2019-06-10 11:50:00,130.7,130.75,130.68,130.71,2500.0,124.6915,124.7392,124.6724,124.7011,2500.0
2019-06-10 11:55:00,130.72,130.73,130.66,130.66,1100.0,124.7106,124.7201,124.6534,124.6534,1100.0
2019-06-10 12:00:00,130.57,130.58,130.45,130.56,3839.0,124.5675,124.577,124.453,124.558,3839.0
2019-06-10 12:05:00,130.55,130.55,130.48,130.5,1600.0,124.5484,124.5484,124.4816,124.5007,1600.0
2019-06-10 12:10:00,130.48,130.52,130.46,130.48,6464.0,124.4816,124.5198,124.4626,124.4816,6464.0
2019-06-10 12:15:00,130.46,130.49,130.45,130.48,2380.0,124.4626,124.4912,124.453,124.4816,2380.0
2019-06-10 12:20:00,130.48,130.48,130.22,130.3,2411.0,124.4816,124.4816,124.2336,124.3099,2411.0
2019-06-10 12:25:00,130.23,130.29,130.23,130.29,1100.0,124.2431,124.3004,124.2431,124.3004,1100.0
2019-06-10 12:30:00,130.23,130.23,130.12,130.13,1400.0,124.2431,124.2431,124.1382,124.1477,1400.0
2019-06-10 12:35:00,130.1,130.1,130.03,130.05,1304.0,124.1191,124.1191,124.0523,124.0714,1304.0
2019-06-10 12:40:00,130.15,130.16,130.09,130.09,1069.0,124.1668,124.1763,124.1096,124.1096,1069.0
2019-06-10 12:45:00,130.06,130.1,130.06,130.1,300.0,124.0809,124.1191,124.0809,124.1191,300.0
2019-06-10 12:50:00,130.09,130.21,130.07,130.21,1600.0,124.1096,124.224,124.0905,124.224,1600.0
2019-06-10 12:55:00,130.2,130.2,130.17,130.18,600.0,124.2145,124.2145,124.1859,124.1954,600.0
2019-06-10 13:00:00,130.22,130.52,130.22,130.48,7002.0,124.2336,124.5198,124.2336,124.4816,7002.0
2019-06-10 13:05:00,130.47,130.47,130.41,130.46,1494.0,124.4721,124.4721,124.4148,124.4626,1494.0
2019-06-10 13:10:00,130.42,130.53,130.42,130.44,2110.0,124.4244,124.5293,124.4244,124.4435,2110.0
2019-06-10 13:15:00,130.47,130.48,130.4,130.42,800.0,124.4721,124.4816,124.4053,124.4244,800.0
2019-06-10 13:20:00,130.44,130.48,130.39,130.44,1636.0,124.4435,124.4816,124.3958,124.4435,1636.0
2019-06-10 13:25:00,130.42,130.48,130.42,130.44,1007.0,124.4244,124.4816,124.4244,124.4435,1007.0
2019-06-10 13:30:00,130.44,130.55,130.4,130.41,5900.0,124.4435,124.5484,124.4053,124.4148,5900.0
2019-06-10 13:35:00,130.43,130.5,130.37,130.49,2200.0,124.4339,124.5007,124.3767,124.4912,2200.0
2019-06-10 13:40:00,130.51,130.57,130.41,130.44,1600.0,124.5103,124.5675,124.4148,124.4435,1600.0
2019-06-10 13:45:00,130.42,130.52,130.39,130.5,2594.0,124.4244,124.5198,124.3958,124.5007,2594.0
2019-06-10 13:50:00,130.44,130.46,130.37,130.41,6117.0,124.4435,124.4626,124.3767,124.4148,6117.0
2019-06-10 13:55:00,130.37,130.45,130.37,130.4,1000.0,124.3767,124.453,124.3767,124.4053,1000.0
2019-06-10 14:00:00,130.39,130.39,130.22,130.3,1714.0,124.3958,124.3958,124.2336,124.3099,1714.0
2019-06-10 14:05:00,130.31,130.38,130.31,130.36,1300.0,124.3194,124.3862,124.3194,124.3671,1300.0
2019-06-10 14:10:00,130.31,130.33,130.2,130.21,1801.0,124.3194,124.3385,124.2145,124.224,1801.0
2019-06-10 14:15:00,130.21,130.22,130.11,130.13,1139.0,124.224,124.2336,124.1286,124.1477,1139.0
2019-06-10 14:20:00,130.16,130.42,130.16,130.42,933.0,124.1763,124.4244,124.1763,124.4244,933.0
2019-06-10 14:25:00,130.41,130.41,130.34,130.41,2400.0,124.4148,124.4148,124.3481,124.4148,2400.0
2019-06-10 14:30:00,130.39,130.53,130.37,130.48,1858.0,124.3958,124.5293,124.3767,124.4816,1858.0
2019-06-10 14:35:00,130.47,130.49,130.29,130.38,24800.0,124.4721,124.4912,124.3004,124.3862,24800.0
2019-06-10 14:40:00,130.35,130.5,130.35,130.5,3802.0,124.3576,124.5007,124.3576,124.5007,3802.0
2019-06-10 14:45:00,130.5,130.52,130.47,130.47,1331.0,124.5007,124.5198,124.4721,124.4721,1331.0
2019-06-10 14:50:00,130.49,130.51,130.38,130.38,1908.0,124.4912,124.5103,124.3862,124.3862,1908.0
2019-06-10 14:55:00,130.35,130.43,130.35,130.43,600.0,124.3576,124.4339,124.3576,124.4339,600.0
2019-06-10 15:00:00,130.46,130.49,130.38,130.41,2887.0,124.4626,124.4912,124.3862,124.4148,2887.0
2019-06-10 15:05:00,130.39,130.42,130.35,130.4,2400.0,124.3958,124.4244,124.3576,124.4053,2400.0
2019-06-10 15:10:00,130.41,130.41,130.26,130.26,915.0,124.4148,124.4148,124.2717,124.2717,915.0
2019-06-10 15:15:00,130.27,130.34,130.19,130.31,12807.0,124.2813,124.3481,124.205,124.3194,12807.0
2019-06-10 15:20:00,130.32,130.35,130.16,130.28,5344.0,124.329,124.3576,124.1763,124.2908,5344.0
2019-06-10 15:25:00,130.3,130.3,130.1,130.1,2855.0,124.3099,124.3099,124.1191,124.1191,2855.0
2019-06-10 15:30:00,130.12,130.29,130.04,130.19,3480.0,124.1382,124.3004,124.0619,124.205,3480.0
2019-06-10 15:35:00,130.15,130.25,130.12,130.23,5945.0,124.1668,124.2622,124.1382,124.2431,5945.0
2019-06-10 15:40:00,130.25,130.26,130.17,130.23,4907.0,124.2622,124.2717,124.1859,124.2431,4907.0
2019-06-10 15:45:00,130.26,130.35,130.2,130.32,7802.0,124.2717,124.3576,124.2145,124.329,7802.0
2019-06-10 15:50:00,130.31,130.43,130.23,130.43,9221.0,124.3194,124.4339,124.2431,124.4339,9221.0
2019-06-10 15:55:00,130.37,130.38,130.2,130.2,19943.0,124.3767,124.3862,124.2145,124.2145,19943.0
2019-06-11 09:30:00,131.0,131.06,130.84,130.84,7593.0,124.9777,125.035,124.8251,124.8251,7593.0
2019-06-11 09:35:00,130.59,130.65,130.3,130.46,1469.0,124.5866,124.6438,124.3099,124.4626,1469.0
2019-06-11 09:40:00,130.46,130.46,130.46,130.46,0.0,124.4626,124.4626,124.4626,124.4626,0.0
2019-06-11 09:45:00,130.51,130.76,130.51,130.76,10500.0,124.5103,124.7488,124.5103,124.7488,10500.0
2019-06-11 09:50:00,130.78,130.91,130.51,130.61,4214.0,124.7678,124.8919,124.5103,124.6057,4214.0
2019-06-11 09:55:00,130.57,130.59,130.41,130.5,1900.0,124.5675,124.5866,124.4148,124.5007,1900.0
2019-06-11 10:00:00,130.5,130.6,130.38,130.38,12178.0,124.5007,124.5961,124.3862,124.3862,12178.0
2019-06-11 10:05:00,130.37,130.5,130.16,130.16,3030.0,124.3767,124.5007,124.1763,124.1763,3030.0
2019-06-11 10:10:00,130.16,130.17,129.76,129.76,2150.0,124.1763,124.1859,123.7947,123.7947,2150.0
2019-06-11 10:15:00,129.87,130.03,129.8,129.97,4575.0,123.8997,124.0523,123.8329,123.9951,4575.0
2019-06-11 10:20:00,130.04,130.04,129.74,129.75,1957.0,124.0619,124.0619,123.7757,123.7852,1957.0
2019-06-11 10:25:00,129.81,129.92,129.81,129.88,2300.0,123.8424,123.9474,123.8424,123.9092,2300.0
2019-06-11 10:30:00,129.81,129.89,129.44,129.55,4475.0,123.8424,123.9188,123.4894,123.5944,4475.0
2019-06-11 10:35:00,129.53,129.53,129.18,129.34,1700.0,123.5753,123.5753,123.2414,123.394,1700.0
2019-06-11 10:40:00,129.28,129.36,129.18,129.24,12374.0,123.3368,123.4131,123.2414,123.2986,12374.0
2019-06-11 10:45:00,129.24,129.24,129.12,129.15,13510.0,123.2986,123.2986,123.1842,123.2128,13510.0
2019-06-11 10:50:00,129.12,129.25,129.03,129.23,3944.0,123.1842,123.3082,123.0983,123.2891,3944.0
2019-06-11 10:55:00,129.16,129.26,129.15,129.16,3076.0,123.2223,123.3177,123.2128,123.2223,3076.0
2019-06-11 11:00:00,129.16,129.16,128.96,129.15,5343.0,123.2223,123.2223,123.0315,123.2128,5343.0
2019-06-11 11:05:00,129.1,129.15,129.07,129.13,1200.0,123.1651,123.2128,123.1365,123.1937,1200.0
2019-06-11 11:10:00,129.11,129.16,128.98,129.1,2804.0,123.1746,123.2223,123.0506,123.1651,2804.0
2019-06-11 11:15:00,129.02,129.13,129.02,129.03,1300.0,123.0887,123.1937,123.0887,123.0983,1300.0
2019-06-11 11:20:00,129.04,129.04,128.93,128.94,900.0,123.1078,123.1078,123.0029,123.0124,900.0
2019-06-11 11:25:00,128.92,128.92,128.68,128.84,4312.0,122.9933,122.9933,122.7644,122.917,4312.0
2019-06-11 11:30:00,128.97,128.98,128.84,128.84,707.0,123.041,123.0506,122.917,122.917,707.0
2019-06-11 11:35:00,128.77,128.81,128.63,128.64,2500.0,122.8502,122.8884,122.7167,122.7262,2500.0
2019-06-11 11:40:00,128.67,128.68,128.44,128.56,3356.0,122.7548,122.7644,122.5354,122.6499,3356.0
2019-06-11 11:45:00,128.52,128.52,128.39,128.43,3983.0,122.6117,122.6117,122.4877,122.5259,3983.0
2019-06-11 11:50:00,128.45,128.66,128.44,128.66,2784.0,122.545,122.7453,122.5354,122.7453,2784.0
2019-06-11 11:55:00,128.63,128.69,128.55,128.55,2350.0,122.7167,122.7739,122.6404,122.6404,2350.0
2019-06-11 12:00:00,128.45,128.45,128.24,128.31,1346.0,122.545,122.545,122.3446,122.4114,1346.0
2019-06-11 12:05:00,128.25,128.32,128.17,128.25,10700.0,122.3541,122.4209,122.2778,122.3541,10700.0
2019-06-11 12:10:00,128.22,128.32,128.18,128.19,1902.0,122.3255,122.4209,122.2874,122.2969,1902.0
2019-06-11 12:15:00,128.26,128.31,128.18,128.24,2200.0,122.3637,122.4114,122.2874,122.3446,2200.0
2019-06-11 12:20:00,128.15,128.31,128.09,128.3,3318.0,122.2587,122.4114,122.2015,122.4018,3318.0
2019-06-11 12:25:00,128.33,128.35,128.28,128.33,500.0,122.4305,122.4496,122.3828,122.4305,500.0
2019-06-11 12:30:00,128.34,128.67,128.34,128.67,9500.0,122.44,122.7548,122.44,122.7548,9500.0
2019-06-11 12:35:00,128.59,128.7,128.57,128.66,3203.0,122.6785,122.7835,122.6594,122.7453,3203.0
2019-06-11 12:40:00,128.66,128.73,128.57,128.7,3624.0,122.7453,122.8121,122.6594,122.7835,3624.0
2019-06-11 12:45:00,128.75,128.75,128.66,128.7,3797.0,122.8312,122.8312,122.7453,122.7835,3797.0
2019-06-11 12:50:00,128.71,128.75,128.58,128.6,4200.0,122.793,122.8312,122.669,122.6881,4200.0
2019-06-11 12:55:00,128.5,128.67,128.5,128.6,8680.0,122.5927,122.7548,122.5927,122.6881,8680.0
2019-06-11 13:00:00,128.55,128.72,128.55,128.72,1600.0,122.6404,122.8025,122.6404,122.8025,1600.0
2019-06-11 13:05:00,128.66,128.66,128.62,128.66,300.0,122.7453,122.7453,122.7071,122.7453,300.0
2019-06-11 13:10:00,128.58,128.74,128.58,128.72,3203.0,122.669,122.8216,122.669,122.8025,3203.0
2019-06-11 13:15:00,128.8,128.93,128.8,128.86,3100.0,122.8789,123.0029,122.8789,122.9361,3100.0
2019-06-11 13:20:00,128.81,128.91,128.81,128.85,6650.0,122.8884,122.9838,122.8884,122.9266,6650.0
2019-06-11 13:25:00,128.85,128.85,128.76,128.77,17050.0,122.9266,122.9266,122.8407,122.8502,17050.0
2019-06-11 13:30:00,128.72,129.0,128.66,129.0,4949.0,122.8025,123.0697,122.7453,123.0697,4949.0
2019-06-11 13:35:00,128.91,129.06,128.91,129.06,1700.0,122.9838,123.1269,122.9838,123.1269,1700.0
2019-06-11 13:40:00,129.02,129.04,129.0,129.0,1000.0,123.0887,123.1078,123.0697,123.0697,1000.0
2019-06-11 13:45:00,128.99,128.99,128.92,128.93,1403.0,123.0601,123.0601,122.9933,123.0029,1403.0
2019-06-11 13:50:00,128.96,129.11,128.96,129.11,2513.0,123.0315,123.1746,123.0315,123.1746,2513.0
2019-06-11 13:55:00,129.17,129.2,129.06,129.06,6858.0,123.2319,123.2605,123.1269,123.1269,6858.0
2019-06-11 14:00:00,129.1,129.18,129.04,129.16,2645.0,123.1651,123.2414,123.1078,123.2223,2645.0
2019-06-11 14:05:00,129.1,129.12,129.07,129.07,16900.0,123.1651,123.1842,123.1365,123.1365,16900.0
2019-06-11 14:10:00,129.09,129.13,129.09,129.1,2456.0,123.1555,123.1937,123.1555,123.1651,2456.0
2019-06-11 14:15:00,129.13,129.2,129.1,129.17,8172.0,123.1937,123.2605,123.1651,123.2319,8172.0
2019-06-11 14:20:00,129.18,129.21,129.16,129.2,2450.0,123.2414,123.27,123.2223,123.2605,2450.0
2019-06-11 14:25:00,129.18,129.18,128.96,128.96,1900.0,123.2414,123.2414,123.0315,123.0315,1900.0
2019-06-11 14:30:00,128.98,129.02,128.93,128.95,10944.0,123.0506,123.0887,123.0029,123.022,10944.0
2019-06-11 14:35:00,128.94,128.96,128.82,128.82,800.0,123.0124,123.0315,122.8979,122.8979,800.0
2019-06-11 14:40:00,128.81,128.98,128.79,128.93,3010.0,122.8884,123.0506,122.8693,123.0029,3010.0
2019-06-11 14:45:00,128.94,128.94,128.82,128.82,900.0,123.0124,123.0124,122.8979,122.8979,900.0
2019-06-11 14:50:00,128.82,128.87,128.82,128.82,1400.0,122.8979,122.9456,122.8979,122.8979,1400.0
2019-06-11 14:55:00,128.82,128.85,128.78,128.85,3103.0,122.8979,122.9266,122.8598,122.9266,3103.0
2019-06-11 15:00:00,128.83,128.86,128.72,128.75,3200.0,122.9075,122.9361,122.8025,122.8312,3200.0
2019-06-11 15:05:00,128.76,128.83,128.69,128.78,4301.0,122.8407,122.9075,122.7739,122.8598,4301.0
2019-06-11 15:10:00,128.81,128.88,128.76,128.86,3402.0,122.8884,122.9552,122.8407,122.9361,3402.0
2019-06-11 15:15:00,128.88,128.96,128.88,128.92,3107.0,122.9552,123.0315,122.9552,122.9933,3107.0
2019-06-11 15:20:00,128.94,129.05,128.93,129.03,3829.0,123.0124,123.1174,123.0029,123.0983,3829.0
2019-06-11 15:25:00,129.0,129.07,128.93,129.07,3162.0,123.0697,123.1365,123.0029,123.1365,3162.0
2019-06-11 15:30:00,129.07,129.23,129.05,129.23,38515.0,123.1365,123.2891,123.1174,123.2891,38515.0
2019-06-11 15:35:00,129.26,129.3,128.83,128.86,29075.0,123.3177,123.3559,122.9075,122.9361,29075.0
2019-06-11 15:40:00,128.83,128.83,128.73,128.8,6745.0,122.9075,122.9075,122.8121,122.8789,6745.0
2019-06-11 15:45:00,128.78,128.81,128.73,128.77,7142.0,122.8598,122.8884,122.8121,122.8502,7142.0
2019-06-11 15:50:00,128.74,128.8,128.65,128.8,12827.0,122.8216,122.8789,122.7358,122.8789,12827.0
2019-06-11 15:55:00,128.8,128.87,128.6,128.66,31058.0,122.8789,122.9456,122.6881,122.7453,31058.0
2019-06-12 09:30:00,128.65,128.65,128.65,128.65,4203.0,122.7358,122.7358,122.7358,122.7358,4203.0
2019-06-12 09:35:00,129.11,129.11,128.67,128.92,149477.0,123.1746,123.1746,122.7548,122.9933,149477.0
2019-06-12 09:40:00,128.84,128.88,128.62,128.8,11699.0,122.917,122.9552,122.7071,122.8789,11699.0
2019-06-12 09:45:00,128.8,129.3,128.8,129.3,1100.0,122.8789,123.3559,122.8789,123.3559,1100.0
2019-06-12 09:50:00,129.38,129.38,129.1,129.19,5135.0,123.4322,123.4322,123.1651,123.2509,5135.0
2019-06-12 09:55:00,129.19,129.2,129.0,129.01,9956.0,123.2509,123.2605,123.0697,123.0792,9956.0
2019-06-12 10:00:00,128.97,129.31,128.97,129.05,12016.0,123.041,123.3654,123.041,123.1174,12016.0
2019-06-12 10:05:00,128.98,129.19,128.93,129.18,7181.0,123.0506,123.2509,123.0029,123.2414,7181.0
2019-06-12 10:10:00,129.18,129.27,129.14,129.16,10450.0,123.2414,123.3273,123.2032,123.2223,10450.0
2019-06-12 10:15:00,129.16,129.39,129.16,129.19,3509.0,123.2223,123.4417,123.2223,123.2509,3509.0
2019-06-12 10:20:00,129.2,129.2,129.07,129.09,3269.0,123.2605,123.2605,123.1365,123.1555,3269.0
2019-06-12 10:25:00,129.0,129.03,128.89,128.97,11525.0,123.0697,123.0983,122.9647,123.041,11525.0
2019-06-12 10:30:00,129.01,129.16,128.98,129.07,5405.0,123.0792,123.2223,123.0506,123.1365,5405.0
2019-06-12 10:35:00,129.16,129.42,129.15,129.42,1800.0,123.2223,123.4704,123.2128,123.4704,1800.0
2019-06-12 10:40:00,129.43,129.48,129.35,129.36,2157.0,123.4799,123.5276,123.4036,123.4131,2157.0
2019-06-12 10:45:00,129.36,129.49,129.34,129.37,14594.0,123.4131,123.5371,123.394,123.4227,14594.0
2019-06-12 10:50:00,129.37,129.4,129.35,129.36,1703.0,123.4227,123.4513,123.4036,123.4131,1703.0
2019-06-12 10:55:00,129.28,129.28,129.1,129.16,4277.0,123.3368,123.3368,123.1651,123.2223,4277.0
2019-06-12 11:00:00,129.11,129.25,129.01,129.25,5700.0,123.1746,123.3082,123.0792,123.3082,5700.0
2019-06-12 11:05:00,129.22,129.34,129.22,129.34,1700.0,123.2796,123.394,123.2796,123.394,1700.0
2019-06-12 11:10:00,129.35,129.35,129.27,129.31,3732.0,123.4036,123.4036,123.3273,123.3654,3732.0
2019-06-12 11:15:00,129.33,129.39,129.31,129.39,2300.0,123.3845,123.4417,123.3654,123.4417,2300.0
2019-06-12 11:20:00,129.41,129.43,129.26,129.38,2112.0,123.4608,123.4799,123.3177,123.4322,2112.0
2019-06-12 11:25:00,129.41,129.47,129.41,129.45,1500.0,123.4608,123.5181,123.4608,123.499,1500.0
2019-06-12 11:30:00,129.47,129.6,129.46,129.55,3740.0,123.5181,123.6421,123.5085,123.5944,3740.0
2019-06-12 11:35:00,129.55,129.61,129.5,129.53,1800.0,123.5944,123.6516,123.5467,123.5753,1800.0
2019-06-12 11:40:00,129.53,129.69,129.49,129.64,2786.0,123.5753,123.7279,123.5371,123.6802,2786.0
2019-06-12 11:45:00,129.67,129.84,129.67,129.83,4276.0,123.7089,123.8711,123.7089,123.8615,4276.0
2019-06-12 11:50:00,129.84,129.91,129.75,129.81,6580.0,123.8711,123.9378,123.7852,123.8424,6580.0
2019-06-12 11:55:00,129.8,129.93,129.8,129.93,3071.0,123.8329,123.9569,123.8329,123.9569,3071.0
2019-06-12 12:00:00,129.86,129.86,129.73,129.76,900.0,123.8901,123.8901,123.7661,123.7947,900.0
2019-06-12 12:05:00,129.81,129.83,129.77,129.83,563.0,123.8424,123.8615,123.8043,123.8615,563.0
2019-06-12 12:10:00,129.84,129.91,129.81,129.9,2700.0,123.8711,123.9378,123.8424,123.9283,2700.0
2019-06-12 12:15:00,129.84,129.95,129.83,129.94,2250.0,123.8711,123.976,123.8615,123.9665,2250.0
2019-06-12 12:20:00,129.94,130.08,129.93,130.08,1100.0,123.9665,124.1,123.9569,124.1,1100.0
2019-06-12 12:25:00,130.03,130.03,130.0,130.0,600.0,124.0523,124.0523,124.0237,124.0237,600.0
2019-06-12 12:30:00,130.02,130.08,130.01,130.05,1100.0,124.0428,124.1,124.0332,124.0714,1100.0
2019-06-12 12:35:00,130.01,130.02,129.97,129.97,842.0,124.0332,124.0428,123.9951,123.9951,842.0
2019-06-12 12:40:00,129.95,130.08,129.95,130.08,2287.0,123.976,124.1,123.976,124.1,2287.0
2019-06-12 12:45:00,130.08,130.25,130.08,130.25,3200.0,124.1,124.2622,124.1,124.2622,3200.0
2019-06-12 12:50:00,130.32,130.32,130.22,130.25,1495.0,124.329,124.329,124.2336,124.2622,1495.0
2019-06-12 12:55:00,130.32,130.34,130.27,130.27,800.0,124.329,124.3481,124.2813,124.2813,800.0
2019-06-12 13:00:00,130.29,130.31,130.24,130.25,929.0,124.3004,124.3194,124.2527,124.2622,929.0
2019-06-12 13:05:00,130.29,130.4,130.29,130.38,1900.0,124.3004,124.4053,124.3004,124.3862,1900.0
2019-06-12 13:10:00,130.34,130.34,130.24,130.29,1800.0,124.3481,124.3481,124.2527,124.3004,1800.0
2019-06-12 13:15:00,130.25,130.27,130.19,130.19,5812.0,124.2622,124.2813,124.205,124.205,5812.0
2019-06-12 13:20:00,130.2,130.33,130.2,130.33,2611.0,124.2145,124.3385,124.2145,124.3385,2611.0
2019-06-12 13:25:00,130.32,130.45,130.32,130.45,2215.0,124.329,124.453,124.329,124.453,2215.0
2019-06-12 13:30:00,130.43,130.53,130.43,130.48,2144.0,124.4339,124.5293,124.4339,124.4816,2144.0
2019-06-12 13:35:00,130.52,130.56,130.46,130.46,2667.0,124.5198,124.558,124.4626,124.4626,2667.0
2019-06-12 13:40:00,130.51,130.63,130.48,130.61,3400.0,124.5103,124.6247,124.4816,124.6057,3400.0
2019-06-12 13:45:00,130.64,130.72,130.56,130.69,3734.0,124.6343,124.7106,124.558,124.682,3734.0
2019-06-12 13:50:00,130.67,130.73,130.55,130.63,5275.0,124.6629,124.7201,124.5484,124.6247,5275.0
2019-06-12 13:55:00,130.64,130.73,130.63,130.66,1900.0,124.6343,124.7201,124.6247,124.6534,1900.0
2019-06-12 14:00:00,130.68,130.75,130.58,130.6,4400.0,124.6724,124.7392,124.577,124.5961,4400.0
2019-06-12 14:05:00,130.51,130.62,130.51,130.57,2700.0,124.5103,124.6152,124.5103,124.5675,2700.0
2019-06-12 14:10:00,130.57,130.61,130.54,130.61,2699.0,124.5675,124.6057,124.5389,124.6057,2699.0
2019-06-12 14:15:00,130.62,130.62,130.5,130.57,2515.0,124.6152,124.6152,124.5007,124.5675,2515.0
2019-06-12 14:20:00,130.6,130.71,130.59,130.64,3100.0,124.5961,124.7011,124.5866,124.6343,3100.0
2019-06-12 14:25:00,130.66,130.73,130.64,130.73,1600.0,124.6534,124.7201,124.6343,124.7201,1600.0
2019-06-12 14:30:00,130.67,130.69,130.57,130.61,5320.0,124.6629,124.682,124.5675,124.6057,5320.0
2019-06-12 14:35:00,130.57,130.73,130.56,130.73,1780.0,124.5675,124.7201,124.558,124.7201,1780.0
2019-06-12 14:40:00,130.74,130.96,130.74,130.96,4637.0,124.7297,124.9396,124.7297,124.9396,4637.0
2019-06-12 14:45:00,130.95,131.11,130.94,131.07,5115.0,124.93,125.0827,124.9205,125.0445,5115.0
2019-06-12 14:50:00,131.07,131.15,131.03,131.07,5910.0,125.0445,125.1208,125.0063,125.0445,5910.0
2019-06-12 14:55:00,131.06,131.1,131.02,131.1,2750.0,125.035,125.0731,124.9968,125.0731,2750.0
2019-06-12 15:00:00,131.09,131.09,130.94,131.03,10126.0,125.0636,125.0636,124.9205,125.0063,10126.0
2019-06-12 15:05:00,131.02,131.17,130.98,131.15,6416.0,124.9968,125.1399,124.9586,125.1208,6416.0
2019-06-12 15:10:00,131.17,131.28,131.17,131.19,6478.0,125.1399,125.2449,125.1399,125.159,6478.0
2019-06-12 15:15:00,131.19,131.2,131.08,131.09,7487.0,125.159,125.1685,125.054,125.0636,7487.0
2019-06-12 15:20:00,131.12,131.13,131.04,131.04,5657.0,125.0922,125.1017,125.0159,125.0159,5657.0
2019-06-12 15:25:00,131.07,131.14,131.04,131.14,4119.0,125.0445,125.1113,125.0159,125.1113,4119.0
2019-06-12 15:30:00,131.14,131.24,131.08,131.18,4409.0,125.1113,125.2067,125.054,125.1495,4409.0
2019-06-12 15:35:00,131.15,131.16,131.03,131.03,7192.0,125.1208,125.1304,125.0063,125.0063,7192.0
2019-06-12 15:40:00,131.05,131.12,131.0,131.01,8665.0,125.0254,125.0922,124.9777,124.9873,8665.0
2019-06-12 15:45:00,131.02,131.06,130.95,130.99,18781.0,124.9968,125.035,124.93,124.9682,18781.0
2019-06-12 15:50:00,131.0,131.09,130.91,130.92,15387.0,124.9777,125.0636,124.8919,124.9014,15387.0
2019-06-12 15:55:00,130.93,131.07,130.86,131.03,21276.0,124.9109,125.0445,124.8442,125.0063,21276.0
2019-06-13 09:30:00,131.24,131.28,131.21,131.28,4421.0,125.2067,125.2449,125.1781,125.2449,4421.0
2019-06-13 09:35:00,131.21,131.45,131.03,131.15,13504.0,125.1781,125.407,125.0063,125.1208,13504.0
2019-06-13 09:40:00,131.1,131.13,130.72,130.77,6457.0,125.0731,125.1017,124.7106,124.7583,6457.0
2019-06-13 09:45:00,130.76,130.8,130.56,130.56,1750.0,124.7488,124.7869,124.558,124.558,1750.0
2019-06-13 09:50:00,130.63,130.71,130.55,130.56,2500.0,124.6247,124.7011,124.5484,124.558,2500.0
2019-06-13 09:55:00,130.62,130.7,130.55,130.56,600.0,124.6152,124.6915,124.5484,124.558,600.0
2019-06-13 10:00:00,130.56,130.67,130.42,130.43,2200.0,124.558,124.6629,124.4244,124.4339,2200.0
2019-06-13 10:05:00,130.39,130.4,130.24,130.33,1100.0,124.3958,124.4053,124.2527,124.3385,1100.0
2019-06-13 10:10:00,130.42,130.48,130.38,130.48,1100.0,124.4244,124.4816,124.3862,124.4816,1100.0
2019-06-13 10:15:00,130.54,130.57,130.54,130.57,603.0,124.5389,124.5675,124.5389,124.5675,603.0
2019-06-13 10:20:00,130.67,130.79,130.67,130.79,711.0,124.6629,124.7774,124.6629,124.7774,711.0
2019-06-13 10:25:00,130.84,130.96,130.76,130.92,1294.0,124.8251,124.9396,124.7488,124.9014,1294.0
2019-06-13 10:30:00,130.96,130.96,130.64,130.74,3310.0,124.9396,124.9396,124.6343,124.7297,3310.0
2019-06-13 10:35:00,130.75,130.78,130.63,130.73,700.0,124.7392,124.7678,124.6247,124.7201,700.0
2019-06-13 10:40:00,130.84,130.84,130.53,130.72,1800.0,124.8251,124.8251,124.5293,124.7106,1800.0
2019-06-13 10:45:00,130.72,132.01,130.71,131.31,44780.0,124.7106,125.9413,124.7011,125.2735,44780.0
2019-06-13 10:50:00,131.28,131.35,131.11,131.11,2999.0,125.2449,125.3116,125.0827,125.0827,2999.0
2019-06-13 10:55:00,131.22,131.25,131.08,131.09,4293.0,125.1876,125.2162,125.054,125.0636,4293.0
2019-06-13 11:00:00,131.08,131.4,131.08,131.26,15038.0,125.054,125.3593,125.054,125.2258,15038.0
2019-06-13 11:05:00,131.29,131.3,130.96,130.98,2011.0,125.2544,125.2639,124.9396,124.9586,2011.0
2019-06-13 11:10:00,131.07,131.28,131.07,131.28,1600.0,125.0445,125.2449,125.0445,125.2449,1600.0
2019-06-13 11:15:00,131.22,131.27,131.15,131.27,1300.0,125.1876,125.2353,125.1208,125.2353,1300.0
2019-06-13 11:20:00,131.29,131.48,131.29,131.37,2800.0,125.2544,125.4357,125.2544,125.3307,2800.0
2019-06-13 11:25:00,131.36,131.5,131.34,131.46,500.0,125.3212,125.4547,125.3021,125.4166,500.0
2019-06-13 11:30:00,131.5,131.53,131.43,131.46,1375.0,125.4547,125.4834,125.388,125.4166,1375.0
2019-06-13 11:35:00,131.47,131.57,131.45,131.51,3208.0,125.4261,125.5215,125.407,125.4643,3208.0
2019-06-13 11:40:00,131.58,131.72,131.58,131.64,1600.0,125.5311,125.6646,125.5311,125.5883,1600.0
2019-06-13 11:45:00,131.57,131.68,131.44,131.48,1793.0,125.5215,125.6265,125.3975,125.4357,1793.0
2019-06-13 11:50:00,131.45,131.6,131.45,131.58,800.0,125.407,125.5501,125.407,125.5311,800.0
2019-06-13 11:55:00,131.51,131.64,131.47,131.61,2100.0,125.4643,125.5883,125.4261,125.5597,2100.0
2019-06-13 12:00:00,131.61,131.75,131.61,131.75,700.0,125.5597,125.6932,125.5597,125.6932,700.0
2019-06-13 12:05:00,131.83,131.83,131.72,131.72,600.0,125.7696,125.7696,125.6646,125.6646,600.0
2019-06-13 12:10:00,131.77,131.8,131.74,131.74,900.0,125.7123,125.7409,125.6837,125.6837,900.0
2019-06-13 12:15:00,131.77,131.81,131.75,131.75,600.0,125.7123,125.7505,125.6932,125.6932,600.0
2019-06-13 12:20:00,131.81,131.83,131.77,131.8,3000.0,125.7505,125.7696,125.7123,125.7409,3000.0
2019-06-13 12:25:00,131.86,131.96,131.82,131.82,1200.0,125.7982,125.8936,125.76,125.76,1200.0
2019-06-13 12:30:00,131.81,131.81,131.72,131.75,900.0,125.7505,125.7505,125.6646,125.6932,900.0
2019-06-13 12:35:00,131.78,131.84,131.78,131.82,2400.0,125.7219,125.7791,125.7219,125.76,2400.0
2019-06-13 12:40:00,131.8,132.0,131.8,132.0,3258.0,125.7409,125.9318,125.7409,125.9318,3258.0
2019-06-13 12:45:00,132.03,132.08,131.99,132.03,1605.0,125.9604,126.0081,125.9222,125.9604,1605.0
2019-06-13 12:50:00,131.99,132.08,131.98,132.03,1000.0,125.9222,126.0081,125.9127,125.9604,1000.0
2019-06-13 12:55:00,132.02,132.19,132.02,132.11,12117.0,125.9508,126.113,125.9508,126.0367,12117.0
2019-06-13 13:00:00,132.14,132.16,132.01,132.01,4531.0,126.0653,126.0844,125.9413,125.9413,4531.0
2019-06-13 13:05:00,132.01,132.05,132.01,132.03,1000.0,125.9413,125.9795,125.9413,125.9604,1000.0
2019-06-13 13:10:00,132.1,132.12,132.03,132.06,1400.0,126.0272,126.0462,125.9604,125.989,1400.0
2019-06-13 13:15:00,132.09,132.21,132.09,132.14,22960.0,126.0176,126.1321,126.0176,126.0653,22960.0
2019-06-13 13:20:00,132.18,132.2,132.11,132.2,55283.0,126.1035,126.1226,126.0367,126.1226,55283.0
2019-06-13 13:25:00,132.17,132.42,132.14,132.42,25368.0,126.0939,126.3324,126.0653,126.3324,25368.0
2019-06-13 13:30:00,132.5,132.61,132.21,132.21,22394.0,126.4088,126.5137,126.1321,126.1321,22394.0
2019-06-13 13:35:00,132.21,132.26,132.08,132.14,4533.0,126.1321,126.1798,126.0081,126.0653,4533.0
2019-06-13 13:40:00,132.16,132.33,132.12,132.19,4300.0,126.0844,126.2466,126.0462,126.113,4300.0
2019-06-13 13:45:00,132.15,132.38,132.08,132.37,3102.0,126.0749,126.2943,126.0081,126.2847,3102.0
2019-06-13 13:50:00,132.43,132.5,132.28,132.41,1270.0,126.342,126.4088,126.1989,126.3229,1270.0
2019-06-13 13:55:00,132.42,132.58,132.4,132.5,3895.0,126.3324,126.4851,126.3134,126.4088,3895.0
2019-06-13 14:00:00,132.38,132.45,132.36,132.38,1410.0,126.2943,126.3611,126.2752,126.2943,1410.0
2019-06-13 14:05:00,132.36,132.57,132.36,132.48,18167.0,126.2752,126.4756,126.2752,126.3897,18167.0
2019-06-13 14:10:00,132.52,132.64,132.52,132.64,3100.0,126.4278,126.5423,126.4278,126.5423,3100.0
2019-06-13 14:15:00,132.65,132.73,132.31,132.62,10012.0,126.5519,126.6282,126.2275,126.5233,10012.0
2019-06-13 14:20:00,132.63,132.66,132.42,132.56,7707.0,126.5328,126.5614,126.3324,126.466,7707.0
2019-06-13 14:25:00,132.5,132.56,132.5,132.5,2400.0,126.4088,126.466,126.4088,126.4088,2400.0
2019-06-13 14:30:00,132.48,132.55,132.37,132.44,10840.0,126.3897,126.4565,126.2847,126.3515,10840.0
2019-06-13 14:35:00,132.46,132.62,132.43,132.62,5806.0,126.3706,126.5233,126.342,126.5233,5806.0
2019-06-13 14:40:00,132.6,132.8,132.6,132.79,1400.0,126.5042,126.695,126.5042,126.6854,1400.0
2019-06-13 14:45:00,132.82,133.03,132.75,132.97,9132.0,126.7141,126.9144,126.6473,126.8572,9132.0
2019-06-13 14:50:00,132.95,133.04,132.89,132.96,7619.0,126.8381,126.9239,126.7808,126.8476,7619.0
2019-06-13 14:55:00,132.95,132.95,132.61,132.68,13076.0,126.8381,126.8381,126.5137,126.5805,13076.0
2019-06-13 15:00:00,132.6,132.65,132.35,132.41,15558.0,126.5042,126.5519,126.2657,126.3229,15558.0
2019-06-13 15:05:00,132.41,132.55,132.29,132.55,7950.0,126.3229,126.4565,126.2084,126.4565,7950.0
2019-06-13 15:10:00,132.51,132.6,132.51,132.57,7210.0,126.4183,126.5042,126.4183,126.4756,7210.0
2019-06-13 15:15:00,132.56,132.56,132.4,132.53,3200.0,126.466,126.466,126.3134,126.4374,3200.0
2019-06-13 15:20:00,132.53,132.55,132.45,132.5,5732.0,126.4374,126.4565,126.3611,126.4088,5732.0
2019-06-13 15:25:00,132.47,132.53,132.37,132.38,5872.0,126.3801,126.4374,126.2847,126.2943,5872.0
2019-06-13 15:30:00,132.37,132.41,132.21,132.39,8008.0,126.2847,126.3229,126.1321,126.3038,8008.0
2019-06-13 15:35:00,132.39,132.62,132.38,132.59,7815.0,126.3038,126.5233,126.2943,126.4946,7815.0
2019-06-13 15:40:00,132.59,132.62,132.44,132.52,6419.0,126.4946,126.5233,126.3515,126.4278,6419.0
2019-06-13 15:45:00,132.51,132.53,132.35,132.38,11847.0,126.4183,126.4374,126.2657,126.2943,11847.0
2019-06-13 15:50:00,132.35,132.43,132.28,132.37,13819.0,126.2657,126.342,126.1989,126.2847,13819.0
2019-06-13 15:55:00,132.37,132.7,132.3,132.63,37178.0,126.2847,126.5996,126.218,126.5328,37178.0
2019-06-14 09:30:00,132.79,133.29,132.79,132.8,3760.0,126.6854,127.1625,126.6854,126.695,3760.0
2019-06-14 09:35:00,132.77,132.81,131.89,131.89,10699.0,126.6664,126.7045,125.8268,125.8268,10699.0
2019-06-14 09:40:00,131.94,132.2,131.62,131.77,5888.0,125.8745,126.1226,125.5692,125.7123,5888.0
2019-06-14 09:45:00,131.97,132.66,131.9,132.66,2471.0,125.9031,126.5614,125.8364,126.5614,2471.0
2019-06-14 09:50:00,132.28,132.28,131.93,131.93,600.0,126.1989,126.1989,125.865,125.865,600.0
2019-06-14 09:55:00,132.11,132.66,132.11,132.56,6200.0,126.0367,126.5614,126.0367,126.466,6200.0
2019-06-14 10:00:00,132.72,132.86,132.63,132.64,700.0,126.6187,126.7522,126.5328,126.5423,700.0
2019-06-14 10:05:00,132.69,132.81,132.45,132.78,9423.0,126.59,126.7045,126.3611,126.6759,9423.0
2019-06-14 10:10:00,132.76,132.98,132.56,132.56,2100.0,126.6568,126.8667,126.466,126.466,2100.0
2019-06-14 10:15:00,132.63,132.65,132.47,132.62,1008.0,126.5328,126.5519,126.3801,126.5233,1008.0
2019-06-14 10:20:00,132.53,132.69,132.53,132.69,2690.0,126.4374,126.59,126.4374,126.59,2690.0
2019-06-14 10:25:00,132.69,132.77,132.56,132.72,2500.0,126.59,126.6664,126.466,126.6187,2500.0
2019-06-14 10:30:00,132.82,132.84,132.55,132.55,2900.0,126.7141,126.7331,126.4565,126.4565,2900.0
2019-06-14 10:35:00,132.63,132.63,132.44,132.46,1000.0,126.5328,126.5328,126.3515,126.3706,1000.0
2019-06-14 10:40:00,132.5,132.55,132.41,132.5,2100.0,126.4088,126.4565,126.3229,126.4088,2100.0
2019-06-14 10:45:00,132.41,132.5,132.36,132.5,3500.0,126.3229,126.4088,126.2752,126.4088,3500.0
2019-06-14 10:50:00,132.5,132.58,132.32,132.32,1900.0,126.4088,126.4851,126.237,126.237,1900.0
2019-06-14 10:55:00,132.25,132.32,132.25,132.28,3250.0,126.1703,126.237,126.1703,126.1989,3250.0
2019-06-14 11:00:00,132.21,132.21,132.02,132.05,3857.0,126.1321,126.1321,125.9508,125.9795,3857.0
2019-06-14 11:05:00,132.1,132.17,132.06,132.06,2200.0,126.0272,126.0939,125.989,125.989,2200.0
2019-06-14 11:10:00,132.06,132.13,132.02,132.06,2075.0,125.989,126.0558,125.9508,125.989,2075.0
2019-06-14 11:15:00,132.09,132.12,131.98,132.03,3110.0,126.0176,126.0462,125.9127,125.9604,3110.0
2019-06-14 11:20:00,132.03,132.18,131.99,132.17,4079.0,125.9604,126.1035,125.9222,126.0939,4079.0
2019-06-14 11:25:00,132.2,132.35,132.15,132.31,4224.0,126.1226,126.2657,126.0749,126.2275,4224.0
2019-06-14 11:30:00,132.3,132.45,132.24,132.38,6778.0,126.218,126.3611,126.1607,126.2943,6778.0
2019-06-14 11:35:00,132.36,132.36,132.26,132.36,2400.0,126.2752,126.2752,126.1798,126.2752,2400.0
2019-06-14 11:40:00,132.39,132.39,132.14,132.14,2202.0,126.3038,126.3038,126.0653,126.0653,2202.0
2019-06-14 11:45:00,132.17,132.17,132.01,132.1,1500.0,126.0939,126.0939,125.9413,126.0272,1500.0
2019-06-14 11:50:00,132.09,132.17,132.02,132.02,1014.0,126.0176,126.0939,125.9508,125.9508,1014.0
2019-06-14 11:55:00,132.04,132.09,131.91,131.97,3898.0,125.9699,126.0176,125.8459,125.9031,3898.0
2019-06-14 12:00:00,131.98,131.98,131.89,131.89,2153.0,125.9127,125.9127,125.8268,125.8268,2153.0
2019-06-14 12:05:00,131.92,131.99,131.84,131.89,5184.0,125.8554,125.9222,125.7791,125.8268,5184.0
2019-06-14 12:10:00,131.92,132.0,131.86,131.86,2300.0,125.8554,125.9318,125.7982,125.7982,2300.0
2019-06-14 12:15:00,131.87,131.87,131.72,131.73,2000.0,125.8077,125.8077,125.6646,125.6742,2000.0
2019-06-14 12:20:00,131.76,131.77,131.71,131.77,3121.0,125.7028,125.7123,125.6551,125.7123,3121.0
2019-06-14 12:25:00,131.79,131.84,131.74,131.78,2665.0,125.7314,125.7791,125.6837,125.7219,2665.0
2019-06-14 12:30:00,131.83,131.83,131.8,131.82,700.0,125.7696,125.7696,125.7409,125.76,700.0
2019-06-14 12:35:00,131.81,131.81,131.68,131.68,1725.0,125.7505,125.7505,125.6265,125.6265,1725.0
2019-06-14 12:40:00,131.66,131.73,131.65,131.7,1485.0,125.6074,125.6742,125.5978,125.6455,1485.0
2019-06-14 12:45:00,131.71,131.79,131.66,131.79,1962.0,125.6551,125.7314,125.6074,125.7314,1962.0
2019-06-14 12:50:00,131.89,131.89,131.81,131.82,800.0,125.8268,125.8268,125.7505,125.76,800.0
2019-06-14 12:55:00,131.84,131.88,131.82,131.82,2302.0,125.7791,125.8173,125.76,125.76,2302.0
2019-06-14 13:00:00,131.8,131.83,131.77,131.83,1545.0,125.7409,125.7696,125.7123,125.7696,1545.0
2019-06-14 13:05:00,131.86,131.91,131.84,131.88,1300.0,125.7982,125.8459,125.7791,125.8173,1300.0
2019-06-14 13:10:00,131.85,131.85,131.82,131.82,813.0,125.7887,125.7887,125.76,125.76,813.0
2019-06-14 13:15:00,131.79,131.79,131.75,131.75,600.0,125.7314,125.7314,125.6932,125.6932,600.0
2019-06-14 13:20:00,131.76,131.9,131.75,131.86,2037.0,125.7028,125.8364,125.6932,125.7982,2037.0
2019-06-14 13:25:00,131.86,131.86,131.8,131.82,1400.0,125.7982,125.7982,125.7409,125.76,1400.0
2019-06-14 13:30:00,131.8,131.81,131.77,131.77,2426.0,125.7409,125.7505,125.7123,125.7123,2426.0
2019-06-14 13:35:00,131.76,131.81,131.76,131.77,6543.0,125.7028,125.7505,125.7028,125.7123,6543.0
2019-06-14 13:40:00,131.74,131.75,131.74,131.75,300.0,125.6837,125.6932,125.6837,125.6932,300.0
2019-06-14 13:45:00,131.71,131.74,131.68,131.74,1920.0,125.6551,125.6837,125.6265,125.6837,1920.0
2019-06-14 13:50:00,131.7,131.76,131.7,131.75,1100.0,125.6455,125.7028,125.6455,125.6932,1100.0
2019-06-14 13:55:00,131.77,131.84,131.77,131.84,3000.0,125.7123,125.7791,125.7123,125.7791,3000.0
2019-06-14 14:00:00,131.78,131.84,131.77,131.79,800.0,125.7219,125.7791,125.7123,125.7314,800.0
2019-06-14 14:05:00,131.8,131.8,131.71,131.72,1206.0,125.7409,125.7409,125.6551,125.6646,1206.0
2019-06-14 14:10:00,131.72,131.73,131.66,131.67,1200.0,125.6646,125.6742,125.6074,125.6169,1200.0
2019-06-14 14:15:00,131.69,131.91,131.68,131.91,4414.0,125.636,125.8459,125.6265,125.8459,4414.0
2019-06-14 14:20:00,131.9,131.96,131.87,131.9,1400.0,125.8364,125.8936,125.8077,125.8364,1400.0
2019-06-14 14:25:00,131.9,131.95,131.77,131.85,6947.0,125.8364,125.8841,125.7123,125.7887,6947.0
2019-06-14 14:30:00,131.86,131.86,131.77,131.77,600.0,125.7982,125.7982,125.7123,125.7123,600.0
2019-06-14 14:35:00,131.83,131.85,131.79,131.84,1984.0,125.7696,125.7887,125.7314,125.7791,1984.0
2019-06-14 14:40:00,131.84,131.86,131.78,131.78,2331.0,125.7791,125.7982,125.7219,125.7219,2331.0
2019-06-14 14:45:00,131.8,131.83,131.8,131.83,1500.0,125.7409,125.7696,125.7409,125.7696,1500.0
2019-06-14 14:50:00,131.82,131.82,131.73,131.73,2074.0,125.76,125.76,125.6742,125.6742,2074.0
2019-06-14 14:55:00,131.73,131.76,131.7,131.75,2000.0,125.6742,125.7028,125.6455,125.6932,2000.0
2019-06-14 15:00:00,131.74,131.95,131.74,131.95,4205.0,125.6837,125.8841,125.6837,125.8841,4205.0
2019-06-14 15:05:00,131.99,131.99,131.91,131.94,1606.0,125.9222,125.9222,125.8459,125.8745,1606.0
2019-06-14 15:10:00,131.95,131.97,131.92,131.97,2900.0,125.8841,125.9031,125.8554,125.9031,2900.0
2019-06-14 15:15:00,131.97,132.09,131.96,132.09,2216.0,125.9031,126.0176,125.8936,126.0176,2216.0
2019-06-14 15:20:00,132.11,132.12,132.07,132.12,2401.0,126.0367,126.0462,125.9985,126.0462,2401.0
2019-06-14 15:25:00,132.1,132.12,132.07,132.08,2823.0,126.0272,126.0462,125.9985,126.0081,2823.0
2019-06-14 15:30:00,132.05,132.12,131.98,132.12,5045.0,125.9795,126.0462,125.9127,126.0462,5045.0
2019-06-14 15:35:00,132.12,132.27,132.12,132.27,6145.0,126.0462,126.1893,126.0462,126.1893,6145.0
2019-06-14 15:40:00,132.27,132.27,132.09,132.11,16711.0,126.1893,126.1893,126.0176,126.0367,16711.0
2019-06-14 15:45:00,132.11,132.11,132.03,132.1,9403.0,126.0367,126.0367,125.9604,126.0272,9403.0
2019-06-14 15:50:00,132.07,132.4,132.07,132.39,16639.0,125.9985,126.3134,125.9985,126.3038,16639.0
2019-06-14 15:55:00,132.37,132.4,132.03,132.03,22514.0,126.2847,126.3134,125.9604,125.9604,22514.0
2019-06-17 09:30:00,132.39,132.39,132.39,132.39,4051.0,126.3038,126.3038,126.3038,126.3038,4051.0
2019-06-17 09:35:00,132.2,132.2,131.72,131.75,3528.0,126.1226,126.1226,125.6646,125.6932,3528.0
2019-06-17 09:40:00,131.81,131.87,131.65,131.74,2797.0,125.7505,125.8077,125.5978,125.6837,2797.0
2019-06-17 09:45:00,131.82,132.02,131.69,132.02,8700.0,125.76,125.9508,125.636,125.9508,8700.0
2019-06-17 09:50:00,132.06,132.06,131.89,131.93,2078.0,125.989,125.989,125.8268,125.865,2078.0
2019-06-17 09:55:00,131.96,132.03,131.95,131.96,900.0,125.8936,125.9604,125.8841,125.8936,900.0
2019-06-17 10:00:00,131.89,131.97,131.88,131.97,1400.0,125.8268,125.9031,125.8173,125.9031,1400.0
2019-06-17 10:05:00,131.99,132.0,131.94,131.96,900.0,125.9222,125.9318,125.8745,125.8936,900.0
2019-06-17 10:10:00,132.0,132.11,131.91,131.92,7267.0,125.9318,126.0367,125.8459,125.8554,7267.0
2019-06-17 10:15:00,131.91,132.01,131.73,131.79,1808.0,125.8459,125.9413,125.6742,125.7314,1808.0
2019-06-17 10:20:00,131.78,131.98,131.78,131.98,1657.0,125.7219,125.9127,125.7219,125.9127,1657.0
2019-06-17 10:25:00,132.0,132.01,131.85,131.85,1700.0,125.9318,125.9413,125.7887,125.7887,1700.0
2019-06-17 10:30:00,131.93,132.1,131.87,132.02,6756.0,125.865,126.0272,125.8077,125.9508,6756.0
2019-06-17 10:35:00,131.99,131.99,131.99,131.99,200.0,125.9222,125.9222,125.9222,125.9222,200.0
2019-06-17 10:40:00,132.06,132.28,132.02,132.25,8310.0,125.989,126.1989,125.9508,126.1703,8310.0
2019-06-17 10:45:00,132.22,132.24,132.17,132.22,2000.0,126.1416,126.1607,126.0939,126.1416,2000.0
2019-06-17 10:50:00,132.27,132.4,132.22,132.29,3947.0,126.1893,126.3134,126.1416,126.2084,3947.0
2019-06-17 10:55:00,132.31,132.49,132.31,132.49,1483.0,126.2275,126.3992,126.2275,126.3992,1483.0
2019-06-17 11:00:00,132.55,132.64,132.5,132.5,30806.0,126.4565,126.5423,126.4088,126.4088,30806.0
2019-06-17 11:05:00,132.47,132.51,132.25,132.3,2100.0,126.3801,126.4183,126.1703,126.218,2100.0
2019-06-17 11:10:00,132.31,132.34,132.28,132.32,2802.0,126.2275,126.2561,126.1989,126.237,2802.0
2019-06-17 11:15:00,132.38,132.46,132.31,132.41,7132.0,126.2943,126.3706,126.2275,126.3229,7132.0
2019-06-17 11:20:00,132.41,132.53,132.37,132.44,4255.0,126.3229,126.4374,126.2847,126.3515,4255.0
2019-06-17 11:25:00,132.4,132.4,132.34,132.38,1400.0,126.3134,126.3134,126.2561,126.2943,1400.0
2019-06-17 11:30:00,132.34,132.34,132.16,132.18,1700.0,126.2561,126.2561,126.0844,126.1035,1700.0
2019-06-17 11:35:00,132.16,132.22,132.12,132.12,2200.0,126.0844,126.1416,126.0462,126.0462,2200.0
2019-06-17 11:40:00,132.12,132.18,131.93,131.96,3600.0,126.0462,126.1035,125.865,125.8936,3600.0
2019-06-17 11:45:00,131.97,132.02,131.9,132.0,5200.0,125.9031,125.9508,125.8364,125.9318,5200.0
2019-06-17 11:50:00,132.03,132.1,132.02,132.04,2000.0,125.9604,126.0272,125.9508,125.9699,2000.0
2019-06-17 11:55:00,132.04,132.16,131.98,132.0,3003.0,125.9699,126.0844,125.9127,125.9318,3003.0
2019-06-17 12:00:00,132.05,132.06,131.97,131.97,1100.0,125.9795,125.989,125.9031,125.9031,1100.0
2019-06-17 12:05:00,132.04,132.13,132.04,132.13,700.0,125.9699,126.0558,125.9699,126.0558,700.0
2019-06-17 12:10:00,132.06,132.15,132.04,132.15,1000.0,125.989,126.0749,125.9699,126.0749,1000.0
2019-06-17 12:15:00,132.09,132.27,132.03,132.27,1700.0,126.0176,126.1893,125.9604,126.1893,1700.0
2019-06-17 12:20:00,132.22,132.43,132.16,132.43,5500.0,126.1416,126.342,126.0844,126.342,5500.0
2019-06-17 12:25:00,132.45,132.57,132.42,132.49,4000.0,126.3611,126.4756,126.3324,126.3992,4000.0
2019-06-17 12:30:00,132.53,132.58,132.49,132.5,1700.0,126.4374,126.4851,126.3992,126.4088,1700.0
2019-06-17 12:35:00,132.51,132.57,132.51,132.56,1500.0,126.4183,126.4756,126.4183,126.466,1500.0
2019-06-17 12:40:00,132.53,132.59,132.51,132.56,1600.0,126.4374,126.4946,126.4183,126.466,1600.0
2019-06-17 12:45:00,132.58,132.58,132.51,132.53,600.0,126.4851,126.4851,126.4183,126.4374,600.0
2019-06-17 12:50:00,132.54,132.55,132.28,132.39,2698.0,126.4469,126.4565,126.1989,126.3038,2698.0
2019-06-17 12:55:00,132.37,132.54,132.36,132.54,1600.0,126.2847,126.4469,126.2752,126.4469,1600.0
2019-06-17 13:00:00,132.59,132.59,132.54,132.59,926.0,126.4946,126.4946,126.4469,126.4946,926.0
2019-06-17 13:05:00,132.54,132.54,132.5,132.5,300.0,126.4469,126.4469,126.4088,126.4088,300.0
2019-06-17 13:10:00,132.49,132.56,132.49,132.53,700.0,126.3992,126.466,126.3992,126.4374,700.0
2019-06-17 13:15:00,132.5,132.54,132.5,132.54,1005.0,126.4088,126.4469,126.4088,126.4469,1005.0
2019-06-17 13:20:00,132.53,132.63,132.47,132.59,2200.0,126.4374,126.5328,126.3801,126.4946,2200.0
2019-06-17 13:25:00,132.55,132.55,132.48,132.5,1502.0,126.4565,126.4565,126.3897,126.4088,1502.0
2019-06-17 13:30:00,132.51,132.51,132.41,132.47,7300.0,126.4183,126.4183,126.3229,126.3801,7300.0
2019-06-17 13:35:00,132.49,132.49,132.38,132.46,6400.0,126.3992,126.3992,126.2943,126.3706,6400.0
2019-06-17 13:40:00,132.48,132.59,132.48,132.56,1000.0,126.3897,126.4946,126.3897,126.466,1000.0
2019-06-17 13:45:00,132.64,132.9,132.63,132.9,2500.0,126.5423,126.7904,126.5328,126.7904,2500.0
2019-06-17 13:50:00,132.87,133.03,132.87,132.93,2000.0,126.7618,126.9144,126.7618,126.819,2000.0
2019-06-17 13:55:00,132.96,133.0,132.95,133.0,1300.0,126.8476,126.8858,126.8381,126.8858,1300.0
2019-06-17 14:00:00,133.0,133.12,133.0,133.06,1700.0,126.8858,127.0003,126.8858,126.943,1700.0
2019-06-17 14:05:00,132.99,132.99,132.82,132.87,1376.0,126.8762,126.8762,126.7141,126.7618,1376.0
2019-06-17 14:10:00,132.82,132.83,132.79,132.81,700.0,126.7141,126.7236,126.6854,126.7045,700.0
2019-06-17 14:15:00,132.73,132.83,132.73,132.82,2512.0,126.6282,126.7236,126.6282,126.7141,2512.0
2019-06-17 14:20:00,132.82,132.9,132.82,132.9,1100.0,126.7141,126.7904,126.7141,126.7904,1100.0
2019-06-17 14:25:00,132.86,132.96,132.79,132.96,4846.0,126.7522,126.8476,126.6854,126.8476,4846.0
2019-06-17 14:30:00,132.98,133.04,132.91,132.94,2387.0,126.8667,126.9239,126.7999,126.8285,2387.0
2019-06-17 14:35:00,132.94,132.99,132.92,132.92,4041.0,126.8285,126.8762,126.8095,126.8095,4041.0
2019-06-17 14:40:00,132.91,132.93,132.9,132.9,1147.0,126.7999,126.819,126.7904,126.7904,1147.0
2019-06-17 14:45:00,132.9,132.92,132.85,132.92,1400.0,126.7904,126.8095,126.7427,126.8095,1400.0
2019-06-17 14:50:00,132.91,132.93,132.89,132.89,1800.0,126.7999,126.819,126.7808,126.7808,1800.0
2019-06-17 14:55:00,132.89,132.89,132.82,132.82,1700.0,126.7808,126.7808,126.7141,126.7141,1700.0
2019-06-17 15:00:00,132.8,132.83,132.77,132.83,2600.0,126.695,126.7236,126.6664,126.7236,2600.0
2019-06-17 15:05:00,132.85,133.06,132.85,133.06,1500.0,126.7427,126.943,126.7427,126.943,1500.0
2019-06-17 15:10:00,133.06,133.08,133.03,133.04,4225.0,126.943,126.9621,126.9144,126.9239,4225.0
2019-06-17 15:15:00,133.06,133.07,133.0,133.05,3283.0,126.943,126.9526,126.8858,126.9335,3283.0
2019-06-17 15:20:00,133.06,133.15,133.04,133.13,12518.0,126.943,127.0289,126.9239,127.0098,12518.0
2019-06-17 15:25:00,133.11,133.11,133.02,133.02,5266.0,126.9907,126.9907,126.9049,126.9049,5266.0
2019-06-17 15:30:00,133.03,133.04,132.76,132.87,6479.0,126.9144,126.9239,126.6568,126.7618,6479.0
2019-06-17 15:35:00,132.85,132.87,132.71,132.73,4109.0,126.7427,126.7618,126.6091,126.6282,4109.0
2019-06-17 15:40:00,132.72,132.98,132.72,132.95,10193.0,126.6187,126.8667,126.6187,126.8381,10193.0
2019-06-17 15:45:00,132.97,133.01,132.88,132.88,5754.0,126.8572,126.8953,126.7713,126.7713,5754.0
2019-06-17 15:50:00,132.93,132.93,132.74,132.76,19897.0,126.819,126.819,126.6377,126.6568,19897.0
2019-06-17 15:55:00,132.78,132.84,132.25,132.6,101724.0,126.6759,126.7331,126.1703,126.5042,101724.0
2019-06-18 09:30:00,133.5,133.62,133.15,133.62,5334.0,127.3628,127.4773,127.0289,127.4773,5334.0
2019-06-18 09:35:00,133.61,133.91,133.35,133.91,5688.0,127.4677,127.7539,127.2197,127.7539,5688.0
2019-06-18 09:40:00,133.79,134.24,133.72,134.24,6143.0,127.6395,128.0688,127.5727,128.0688,6143.0
2019-06-18 09:45:00,134.21,134.26,133.99,134.26,1600.0,128.0402,128.0879,127.8303,128.0879,1600.0
2019-06-18 09:50:00,134.26,134.27,133.88,133.88,900.0,128.0879,128.0974,127.7253,127.7253,900.0
2019-06-18 09:55:00,133.89,134.08,133.8,133.96,900.0,127.7349,127.9161,127.649,127.8017,900.0
2019-06-18 10:00:00,133.79,134.15,133.79,134.15,815.0,127.6395,127.9829,127.6395,127.9829,815.0
2019-06-18 10:05:00,134.04,134.12,133.61,133.7,2300.0,127.878,127.9543,127.4677,127.5536,2300.0
2019-06-18 10:10:00,133.78,133.86,133.78,133.78,800.0,127.6299,127.7062,127.6299,127.6299,800.0
2019-06-18 10:15:00,133.72,133.98,133.71,133.98,2500.0,127.5727,127.8207,127.5631,127.8207,2500.0
2019-06-18 10:20:00,133.9,134.04,133.87,133.88,3374.0,127.7444,127.878,127.7158,127.7253,3374.0
2019-06-18 10:25:00,133.88,133.9,133.77,133.81,3200.0,127.7253,127.7444,127.6204,127.6585,3200.0
2019-06-18 10:30:00,133.79,133.85,133.62,133.67,3281.0,127.6395,127.6967,127.4773,127.525,3281.0
2019-06-18 10:35:00,133.67,133.73,133.62,133.64,3608.0,127.525,127.5822,127.4773,127.4964,3608.0
2019-06-18 10:40:00,133.65,133.65,133.51,133.51,1400.0,127.5059,127.5059,127.3723,127.3723,1400.0
2019-06-18 10:45:00,133.56,133.57,133.49,133.57,3000.0,127.42,127.4296,127.3533,127.4296,3000.0
2019-06-18 10:50:00,133.56,133.78,133.45,133.78,2455.0,127.42,127.6299,127.3151,127.6299,2455.0
2019-06-18 10:55:00,133.75,133.83,133.69,133.81,800.0,127.6013,127.6776,127.5441,127.6585,800.0
2019-06-18 11:00:00,133.78,133.79,133.5,133.5,1900.0,127.6299,127.6395,127.3628,127.3628,1900.0
2019-06-18 11:05:00,133.53,133.65,133.43,133.43,3458.0,127.3914,127.5059,127.296,127.296,3458.0
2019-06-18 11:10:00,133.43,133.48,133.35,133.4,4200.0,127.296,127.3437,127.2197,127.2674,4200.0
2019-06-18 11:15:00,133.37,133.44,133.37,133.39,1300.0,127.2388,127.3056,127.2388,127.2579,1300.0
2019-06-18 11:20:00,133.45,133.64,133.41,133.41,4395.0,127.3151,127.4964,127.2769,127.2769,4395.0
2019-06-18 11:25:00,133.37,133.56,133.37,133.56,1660.0,127.2388,127.42,127.2388,127.42,1660.0
2019-06-18 11:30:00,133.5,133.55,133.46,133.49,1000.0,127.3628,127.4105,127.3246,127.3533,1000.0
2019-06-18 11:35:00,133.47,133.52,133.44,133.44,900.0,127.3342,127.3819,127.3056,127.3056,900.0
2019-06-18 11:40:00,133.45,133.46,133.41,133.42,500.0,127.3151,127.3246,127.2769,127.2865,500.0
2019-06-18 11:45:00,133.44,133.46,133.28,133.28,1200.0,127.3056,127.3246,127.1529,127.1529,1200.0
2019-06-18 11:50:00,133.31,133.33,133.29,133.29,2300.0,127.1815,127.2006,127.1625,127.1625,2300.0
2019-06-18 11:55:00,133.27,133.4,133.19,133.4,3890.0,127.1434,127.2674,127.067,127.2674,3890.0
2019-06-18 12:00:00,133.42,133.5,133.38,133.38,3700.0,127.2865,127.3628,127.2483,127.2483,3700.0
2019-06-18 12:05:00,133.41,133.46,133.34,133.37,800.0,127.2769,127.3246,127.2102,127.2388,800.0
2019-06-18 12:10:00,133.42,133.42,133.3,133.31,800.0,127.2865,127.2865,127.172,127.1815,800.0
2019-06-18 12:15:00,133.34,133.34,133.3,133.3,900.0,127.2102,127.2102,127.172,127.172,900.0
2019-06-18 12:20:00,133.17,133.22,133.16,133.19,1205.0,127.048,127.0957,127.0384,127.067,1205.0
2019-06-18 12:25:00,133.15,133.22,133.11,133.17,6900.0,127.0289,127.0957,126.9907,127.048,6900.0
2019-06-18 12:30:00,133.23,133.23,133.16,133.16,500.0,127.1052,127.1052,127.0384,127.0384,500.0
2019-06-18 12:35:00,133.15,133.22,133.11,133.19,2200.0,127.0289,127.0957,126.9907,127.067,2200.0
2019-06-18 12:40:00,133.25,133.25,133.22,133.23,500.0,127.1243,127.1243,127.0957,127.1052,500.0
2019-06-18 12:45:00,133.19,133.23,133.13,133.13,2000.0,127.067,127.1052,127.0098,127.0098,2000.0
2019-06-18 12:50:00,133.15,133.17,133.07,133.12,1400.0,127.0289,127.048,126.9526,127.0003,1400.0
2019-06-18 12:55:00,133.14,133.22,133.14,133.22,623.0,127.0193,127.0957,127.0193,127.0957,623.0
2019-06-18 13:00:00,133.16,133.16,132.79,132.79,3479.0,127.0384,127.0384,126.6854,126.6854,3479.0
2019-06-18 13:05:00,132.74,132.87,132.72,132.79,1800.0,126.6377,126.7618,126.6187,126.6854,1800.0
2019-06-18 13:10:00,132.84,132.84,132.72,132.78,2123.0,126.7331,126.7331,126.6187,126.6759,2123.0
2019-06-18 13:15:00,132.75,132.98,132.72,132.98,4000.0,126.6473,126.8667,126.6187,126.8667,4000.0
2019-06-18 13:20:00,132.97,132.99,132.92,132.99,500.0,126.8572,126.8762,126.8095,126.8762,500.0
2019-06-18 13:25:00,133.0,133.05,132.97,132.97,2204.0,126.8858,126.9335,126.8572,126.8572,2204.0
2019-06-18 13:30:00,132.97,132.98,132.97,132.97,500.0,126.8572,126.8667,126.8572,126.8572,500.0
2019-06-18 13:35:00,133.02,133.02,133.0,133.0,200.0,126.9049,126.9049,126.8858,126.8858,200.0
2019-06-18 13:40:00,133.0,133.06,132.93,133.05,1801.0,126.8858,126.943,126.819,126.9335,1801.0
2019-06-18 13:45:00,133.03,133.03,133.0,133.0,700.0,126.9144,126.9144,126.8858,126.8858,700.0
2019-06-18 13:50:00,132.98,133.0,132.98,133.0,1000.0,126.8667,126.8858,126.8667,126.8858,1000.0
2019-06-18 13:55:00,132.99,133.04,132.98,133.03,1812.0,126.8762,126.9239,126.8667,126.9144,1812.0
2019-06-18 14:00:00,133.05,133.13,133.05,133.05,1809.0,126.9335,127.0098,126.9335,126.9335,1809.0
2019-06-18 14:05:00,133.04,133.13,133.03,133.13,2518.0,126.9239,127.0098,126.9144,127.0098,2518.0
2019-06-18 14:10:00,133.16,133.18,133.11,133.11,1510.0,127.0384,127.0575,126.9907,126.9907,1510.0
2019-06-18 14:15:00,133.08,133.08,133.07,133.07,200.0,126.9621,126.9621,126.9526,126.9526,200.0
2019-06-18 14:20:00,133.07,133.13,133.07,133.12,968.0,126.9526,127.0098,126.9526,127.0003,968.0
2019-06-18 14:25:00,133.14,133.18,133.14,133.18,1109.0,127.0193,127.0575,127.0193,127.0575,1109.0
2019-06-18 14:30:00,133.19,133.2,133.15,133.17,1400.0,127.067,127.0766,127.0289,127.048,1400.0
2019-06-18 14:35:00,133.15,133.15,133.1,133.11,1401.0,127.0289,127.0289,126.9812,126.9907,1401.0
2019-06-18 14:40:00,133.07,133.07,133.01,133.01,900.0,126.9526,126.9526,126.8953,126.8953,900.0
2019-06-18 14:45:00,132.94,132.97,132.92,132.93,1071.0,126.8285,126.8572,126.8095,126.819,1071.0
2019-06-18 14:50:00,132.92,132.95,132.91,132.91,1000.0,126.8095,126.8381,126.7999,126.7999,1000.0
2019-06-18 14:55:00,132.96,132.97,132.92,132.92,2301.0,126.8476,126.8572,126.8095,126.8095,2301.0
2019-06-18 15:00:00,132.92,132.93,132.84,132.91,4540.0,126.8095,126.819,126.7331,126.7999,4540.0
2019-06-18 15:05:00,132.9,133.0,132.9,132.92,2300.0,126.7904,126.8858,126.7904,126.8095,2300.0
2019-06-18 15:10:00,132.93,132.98,132.92,132.93,1776.0,126.819,126.8667,126.8095,126.819,1776.0
2019-06-18 15:15:00,132.93,133.05,132.89,133.04,2900.0,126.819,126.9335,126.7808,126.9239,2900.0
2019-06-18 15:20:00,133.02,133.11,133.0,133.08,3322.0,126.9049,126.9907,126.8858,126.9621,3322.0
2019-06-18 15:25:00,133.08,133.12,133.02,133.12,5025.0,126.9621,127.0003,126.9049,127.0003,5025.0
2019-06-18 15:30:00,133.11,133.11,132.76,132.8,4239.0,126.9907,126.9907,126.6568,126.695,4239.0
2019-06-18 15:35:00,132.8,132.91,132.77,132.78,3714.0,126.695,126.7999,126.6664,126.6759,3714.0
2019-06-18 15:40:00,132.76,132.9,132.75,132.85,3728.0,126.6568,126.7904,126.6473,126.7427,3728.0
2019-06-18 15:45:00,132.84,132.86,132.79,132.79,4770.0,126.7331,126.7522,126.6854,126.6854,4770.0
2019-06-18 15:50:00,132.77,132.81,132.57,132.65,11528.0,126.6664,126.7045,126.4756,126.5519,11528.0
2019-06-18 15:55:00,132.57,132.78,132.55,132.78,27641.0,126.4756,126.6759,126.4565,126.6759,27641.0
2019-06-19 09:30:00,132.99,133.03,132.68,132.85,5122.0,126.8762,126.9144,126.5805,126.7427,5122.0
2019-06-19 09:35:00,132.9,133.06,132.62,132.72,7884.0,126.7904,126.943,126.5233,126.6187,7884.0
2019-06-19 09:40:00,132.74,133.09,132.74,132.9,2268.0,126.6377,126.9716,126.6377,126.7904,2268.0
2019-06-19 09:45:00,132.87,132.87,132.68,132.68,1100.0,126.7618,126.7618,126.5805,126.5805,1100.0
2019-06-19 09:50:00,132.8,132.8,132.68,132.71,2688.0,126.695,126.695,126.5805,126.6091,2688.0
2019-06-19 09:55:00,132.72,132.78,132.7,132.75,2071.0,126.6187,126.6759,126.5996,126.6473,2071.0
2019-06-19 10:00:00,132.76,132.93,132.76,132.82,1900.0,126.6568,126.819,126.6568,126.7141,1900.0
2019-06-19 10:05:00,132.92,132.92,132.76,132.81,3231.0,126.8095,126.8095,126.6568,126.7045,3231.0
2019-06-19 10:10:00,132.76,132.77,132.71,132.75,2318.0,126.6568,126.6664,126.6091,126.6473,2318.0
2019-06-19 10:15:00,132.75,132.75,132.37,132.38,3900.0,126.6473,126.6473,126.2847,126.2943,3900.0
2019-06-19 10:20:00,132.36,132.62,132.29,132.62,3600.0,126.2752,126.5233,126.2084,126.5233,3600.0
2019-06-19 10:25:00,132.71,132.9,132.71,132.76,3200.0,126.6091,126.7904,126.6091,126.6568,3200.0
2019-06-19 10:30:00,132.78,132.79,132.7,132.74,1200.0,126.6759,126.6854,126.5996,126.6377,1200.0
2019-06-19 10:35:00,132.8,132.86,132.78,132.83,1300.0,126.695,126.7522,126.6759,126.7236,1300.0
2019-06-19 10:40:00,132.81,132.84,132.81,132.83,1400.0,126.7045,126.7331,126.7045,126.7236,1400.0
2019-06-19 10:45:00,132.81,132.82,132.75,132.76,1300.0,126.7045,126.7141,126.6473,126.6568,1300.0
2019-06-19 10:50:00,132.75,132.83,132.71,132.83,903.0,126.6473,126.7236,126.6091,126.7236,903.0
2019-06-19 10:55:00,132.9,132.94,132.84,132.93,2100.0,126.7904,126.8285,126.7331,126.819,2100.0
2019-06-19 11:00:00,132.92,133.16,132.91,133.09,4846.0,126.8095,127.0384,126.7999,126.9716,4846.0
2019-06-19 11:05:00,133.16,133.19,133.09,133.16,2000.0,127.0384,127.067,126.9716,127.0384,2000.0
2019-06-19 11:10:00,133.09,133.14,133.09,133.14,400.0,126.9716,127.0193,126.9716,127.0193,400.0
2019-06-19 11:15:00,133.14,133.14,132.91,132.91,3010.0,127.0193,127.0193,126.7999,126.7999,3010.0
2019-06-19 11:20:00,132.94,132.95,132.88,132.92,4408.0,126.8285,126.8381,126.7713,126.8095,4408.0
2019-06-19 11:25:00,132.99,133.03,132.95,133.03,900.0,126.8762,126.9144,126.8381,126.9144,900.0
2019-06-19 11:30:00,133.09,133.1,133.05,133.05,1200.0,126.9716,126.9812,126.9335,126.9335,1200.0
2019-06-19 11:35:00,133.02,133.02,132.92,132.92,1239.0,126.9049,126.9049,126.8095,126.8095,1239.0
2019-06-19 11:40:00,132.95,132.95,132.85,132.85,600.0,126.8381,126.8381,126.7427,126.7427,600.0
2019-06-19 11:45:00,132.79,132.87,132.79,132.83,1200.0,126.6854,126.7618,126.6854,126.7236,1200.0
2019-06-19 11:50:00,132.8,132.81,132.75,132.75,1152.0,126.695,126.7045,126.6473,126.6473,1152.0
2019-06-19 11:55:00,132.69,132.7,132.68,132.69,500.0,126.59,126.5996,126.5805,126.59,500.0
2019-06-19 12:00:00,132.69,132.69,132.6,132.63,2000.0,126.59,126.59,126.5042,126.5328,2000.0
2019-06-19 12:05:00,132.55,132.56,132.51,132.56,2200.0,126.4565,126.466,126.4183,126.466,2200.0
2019-06-19 12:10:00,132.6,132.7,132.6,132.66,400.0,126.5042,126.5996,126.5042,126.5614,400.0
2019-06-19 12:15:00,132.67,132.72,132.63,132.72,917.0,126.571,126.6187,126.5328,126.6187,917.0
2019-06-19 12:20:00,132.72,132.72,132.68,132.72,1515.0,126.6187,126.6187,126.5805,126.6187,1515.0
2019-06-19 12:25:00,132.68,132.7,132.67,132.7,559.0,126.5805,126.5996,126.571,126.5996,559.0
2019-06-19 12:30:00,132.67,132.71,132.65,132.7,1240.0,126.571,126.6091,126.5519,126.5996,1240.0
2019-06-19 12:35:00,132.7,132.79,132.69,132.79,800.0,126.5996,126.6854,126.59,126.6854,800.0
2019-06-19 12:40:00,132.79,132.83,132.77,132.77,1100.0,126.6854,126.7236,126.6664,126.6664,1100.0
2019-06-19 12:45:00,132.79,132.81,132.77,132.81,1735.0,126.6854,126.7045,126.6664,126.7045,1735.0
2019-06-19 12:50:00,132.79,132.79,132.77,132.77,400.0,126.6854,126.6854,126.6664,126.6664,400.0
2019-06-19 12:55:00,132.79,132.81,132.74,132.76,800.0,126.6854,126.7045,126.6377,126.6568,800.0
2019-06-19 13:00:00,132.74,132.74,132.7,132.74,500.0,126.6377,126.6377,126.5996,126.6377,500.0
2019-06-19 13:05:00,132.74,132.77,132.73,132.73,1300.0,126.6377,126.6664,126.6282,126.6282,1300.0
2019-06-19 13:10:00,132.74,132.74,132.69,132.72,2000.0,126.6377,126.6377,126.59,126.6187,2000.0
2019-06-19 13:15:00,132.71,132.72,132.69,132.72,700.0,126.6091,126.6187,126.59,126.6187,700.0
2019-06-19 13:20:00,132.68,132.74,132.62,132.71,2200.0,126.5805,126.6377,126.5233,126.6091,2200.0
2019-06-19 13:25:00,132.68,132.68,132.61,132.67,700.0,126.5805,126.5805,126.5137,126.571,700.0
2019-06-19 13:30:00,132.67,132.7,132.67,132.7,800.0,126.571,126.5996,126.571,126.5996,800.0
2019-06-19 13:35:00,132.72,132.73,132.66,132.66,1200.0,126.6187,126.6282,126.5614,126.5614,1200.0
2019-06-19 13:40:00,132.69,132.69,132.58,132.59,900.0,126.59,126.59,126.4851,126.4946,900.0
2019-06-19 13:45:00,132.61,132.64,132.6,132.6,1306.0,126.5137,126.5423,126.5042,126.5042,1306.0
2019-06-19 13:50:00,132.62,132.69,132.62,132.69,1185.0,126.5233,126.59,126.5233,126.59,1185.0
2019-06-19 13:55:00,132.67,132.68,132.6,132.68,600.0,126.571,126.5805,126.5042,126.5805,600.0
2019-06-19 14:00:00,132.71,133.04,132.45,133.04,3803.0,126.6091,126.9239,126.3611,126.9239,3803.0
2019-06-19 14:05:00,133.34,133.34,132.97,132.97,600.0,127.2102,127.2102,126.8572,126.8572,600.0
2019-06-19 14:10:00,133.13,133.31,133.02,133.31,2100.0,127.0098,127.1815,126.9049,127.1815,2100.0
2019-06-19 14:15:00,133.34,133.4,133.34,133.4,500.0,127.2102,127.2674,127.2102,127.2674,500.0
2019-06-19 14:20:00,133.33,133.4,133.19,133.22,2412.0,127.2006,127.2674,127.067,127.0957,2412.0
2019-06-19 14:25:00,133.27,133.42,133.27,133.42,4200.0,127.1434,127.2865,127.1434,127.2865,4200.0
2019-06-19 14:30:00,133.34,133.85,133.34,133.73,2448.0,127.2102,127.6967,127.2102,127.5822,2448.0
2019-06-19 14:35:00,133.68,133.76,133.63,133.69,1112.0,127.5345,127.6108,127.4868,127.5441,1112.0
2019-06-19 14:40:00,133.53,133.59,133.43,133.49,1200.0,127.3914,127.4487,127.296,127.3533,1200.0
2019-06-19 14:45:00,133.47,133.57,133.39,133.39,1570.0,127.3342,127.4296,127.2579,127.2579,1570.0
2019-06-19 14:50:00,133.34,133.5,133.34,133.45,1800.0,127.2102,127.3628,127.2102,127.3151,1800.0
2019-06-19 14:55:00,133.44,133.58,133.42,133.42,1100.0,127.3056,127.4391,127.2865,127.2865,1100.0
2019-06-19 15:00:00,133.51,133.65,133.51,133.57,900.0,127.3723,127.5059,127.3723,127.4296,900.0
2019-06-19 15:05:00,133.63,133.67,133.62,133.67,1200.0,127.4868,127.525,127.4773,127.525,1200.0
2019-06-19 15:10:00,133.68,133.8,133.64,133.76,2000.0,127.5345,127.649,127.4964,127.6108,2000.0
2019-06-19 15:15:00,133.82,133.82,133.71,133.81,4193.0,127.6681,127.6681,127.5631,127.6585,4193.0
2019-06-19 15:20:00,133.78,133.8,133.63,133.71,1900.0,127.6299,127.649,127.4868,127.5631,1900.0
2019-06-19 15:25:00,133.7,133.75,133.61,133.66,1500.0,127.5536,127.6013,127.4677,127.5154,1500.0
2019-06-19 15:30:00,133.69,133.86,133.68,133.86,3532.0,127.5441,127.7062,127.5345,127.7062,3532.0
2019-06-19 15:35:00,133.83,133.85,133.77,133.78,4376.0,127.6776,127.6967,127.6204,127.6299,4376.0
2019-06-19 15:40:00,133.8,134.11,133.78,134.04,7191.0,127.649,127.9448,127.6299,127.878,7191.0
2019-06-19 15:45:00,134.05,134.2,134.03,134.07,7377.0,127.8875,128.0306,127.8684,127.9066,7377.0
2019-06-19 15:50:00,134.06,134.19,134.05,134.09,12419.0,127.8971,128.0211,127.8875,127.9257,12419.0
2019-06-19 15:55:00,134.05,134.1,133.87,133.87,18205.0,127.8875,127.9352,127.7158,127.7158,18205.0
2019-06-20 09:30:00,134.6,135.3,134.44,135.28,13056.0,128.4122,129.08,128.2596,129.061,13056.0
2019-06-20 09:35:00,135.3,135.3,134.91,134.92,3730.0,129.08,129.08,128.708,128.7175,3730.0
2019-06-20 09:40:00,134.99,135.05,134.71,135.02,1800.0,128.7843,128.8415,128.5172,128.8129,1800.0
2019-06-20 09:45:00,135.02,135.78,135.02,135.78,6234.0,128.8129,129.538,128.8129,129.538,6234.0
2019-06-20 09:50:00,135.88,136.2,135.88,136.03,14137.0,129.6334,129.9387,129.6334,129.7765,14137.0
2019-06-20 09:55:00,135.96,135.98,135.57,135.65,8401.0,129.7097,129.7288,129.3376,129.414,8401.0
2019-06-20 10:00:00,135.56,135.64,135.42,135.64,3400.0,129.3281,129.4044,129.1945,129.4044,3400.0
2019-06-20 10:05:00,135.71,135.86,135.5,135.86,1610.0,129.4712,129.6143,129.2709,129.6143,1610.0
2019-06-20 10:10:00,135.88,136.12,135.82,136.0,5843.0,129.6334,129.8624,129.5761,129.7479,5843.0
2019-06-20 10:15:00,135.92,135.92,135.55,135.55,3847.0,129.6715,129.6715,129.3186,129.3186,3847.0
2019-06-20 10:20:00,135.56,135.93,135.5,135.93,2145.0,129.3281,129.6811,129.2709,129.6811,2145.0
2019-06-20 10:25:00,136.18,136.21,135.98,136.05,1936.0,129.9196,129.9482,129.7288,129.7956,1936.0
2019-06-20 10:30:00,135.98,136.18,135.92,136.16,3400.0,129.7288,129.9196,129.6715,129.9005,3400.0
2019-06-20 10:35:00,136.01,136.02,135.79,135.88,3500.0,129.7574,129.7669,129.5475,129.6334,3500.0
2019-06-20 10:40:00,135.81,135.94,135.8,135.91,1900.0,129.5666,129.6906,129.5571,129.662,1900.0
2019-06-20 10:45:00,135.9,135.92,135.56,135.66,3300.0,129.6525,129.6715,129.3281,129.4235,3300.0
2019-06-20 10:50:00,135.67,135.85,135.61,135.79,2505.0,129.433,129.6048,129.3758,129.5475,2505.0
2019-06-20 10:55:00,135.79,135.91,135.63,135.63,2105.0,129.5475,129.662,129.3949,129.3949,2105.0
2019-06-20 11:00:00,135.7,135.73,135.37,135.42,2400.0,129.4617,129.4903,129.1468,129.1945,2400.0
2019-06-20 11:05:00,135.47,135.55,135.38,135.53,2680.0,129.2422,129.3186,129.1564,129.2995,2680.0
2019-06-20 11:10:00,135.51,135.52,135.38,135.38,2800.0,129.2804,129.2899,129.1564,129.1564,2800.0
2019-06-20 11:15:00,135.36,135.4,135.18,135.18,3035.0,129.1373,129.1755,128.9656,128.9656,3035.0
2019-06-20 11:20:00,135.18,135.4,135.13,135.27,4385.0,128.9656,129.1755,128.9179,129.0514,4385.0
2019-06-20 11:25:00,135.3,135.32,135.08,135.08,2665.0,129.08,129.0991,128.8702,128.8702,2665.0
2019-06-20 11:30:00,135.08,135.08,134.8,134.8,1700.0,128.8702,128.8702,128.603,128.603,1700.0
2019-06-20 11:35:00,134.88,135.06,134.88,135.06,2407.0,128.6794,128.8511,128.6794,128.8511,2407.0
2019-06-20 11:40:00,134.99,135.14,134.97,135.03,2700.0,128.7843,128.9274,128.7652,128.8225,2700.0
2019-06-20 11:45:00,135.07,135.1,135.05,135.1,904.0,128.8606,128.8892,128.8415,128.8892,904.0
2019-06-20 11:50:00,135.05,135.12,135.05,135.11,700.0,128.8415,128.9083,128.8415,128.8988,700.0
2019-06-20 11:55:00,135.17,135.17,135.09,135.09,705.0,128.956,128.956,128.8797,128.8797,705.0
2019-06-20 12:00:00,135.16,135.17,135.05,135.07,3400.0,128.9465,128.956,128.8415,128.8606,3400.0
2019-06-20 12:05:00,135.04,135.12,134.97,135.02,7684.0,128.832,128.9083,128.7652,128.8129,7684.0
2019-06-20 12:10:00,135.04,135.05,134.68,134.68,7300.0,128.832,128.8415,128.4886,128.4886,7300.0
2019-06-20 12:15:00,134.64,134.64,134.29,134.33,800.0,128.4504,128.4504,128.1165,128.1546,800.0
2019-06-20 12:20:00,134.42,134.74,134.38,134.71,18033.0,128.2405,128.5458,128.2023,128.5172,18033.0
2019-06-20 12:25:00,134.75,134.81,134.73,134.79,29000.0,128.5553,128.6126,128.5363,128.5935,29000.0
2019-06-20 12:30:00,134.81,135.09,134.8,135.01,14511.0,128.6126,128.8797,128.603,128.8034,14511.0
2019-06-20 12:35:00,135.02,135.09,134.94,134.99,5000.0,128.8129,128.8797,128.7366,128.7843,5000.0
2019-06-20 12:40:00,134.99,135.08,134.94,135.06,5600.0,128.7843,128.8702,128.7366,128.8511,5600.0
2019-06-20 12:45:00,135.02,135.05,134.98,135.0,2410.0,128.8129,128.8415,128.7748,128.7938,2410.0
2019-06-20 12:50:00,135.03,135.1,134.94,134.98,7940.0,128.8225,128.8892,128.7366,128.7748,7940.0
2019-06-20 12:55:00,134.95,135.05,134.93,135.0,4563.0,128.7461,128.8415,128.7271,128.7938,4563.0
2019-06-20 13:00:00,135.02,135.07,134.98,134.99,4002.0,128.8129,128.8606,128.7748,128.7843,4002.0
2019-06-20 13:05:00,134.99,135.04,134.95,135.04,4600.0,128.7843,128.832,128.7461,128.832,4600.0
2019-06-20 13:10:00,135.0,135.01,134.87,134.88,2331.0,128.7938,128.8034,128.6698,128.6794,2331.0
2019-06-20 13:15:00,134.86,135.01,134.77,134.99,4965.0,128.6603,128.8034,128.5744,128.7843,4965.0
2019-06-20 13:20:00,134.99,135.09,134.98,135.08,5700.0,128.7843,128.8797,128.7748,128.8702,5700.0
2019-06-20 13:25:00,135.02,135.17,135.02,135.11,3678.0,128.8129,128.956,128.8129,128.8988,3678.0
2019-06-20 13:30:00,135.15,135.15,135.05,135.06,1989.0,128.9369,128.9369,128.8415,128.8511,1989.0
2019-06-20 13:35:00,135.05,135.05,135.0,135.0,400.0,128.8415,128.8415,128.7938,128.7938,400.0
2019-06-20 13:40:00,135.05,135.1,134.95,135.03,3800.0,128.8415,128.8892,128.7461,128.8225,3800.0
2019-06-20 13:45:00,135.0,135.06,134.97,135.06,54338.0,128.7938,128.8511,128.7652,128.8511,54338.0
2019-06-20 13:50:00,135.06,135.27,135.04,135.16,4004.0,128.8511,129.0514,128.832,128.9465,4004.0
2019-06-20 13:55:00,135.19,135.34,135.18,135.25,2431.0,128.9751,129.1182,128.9656,129.0323,2431.0
2019-06-20 14:00:00,135.19,135.28,135.15,135.21,3800.0,128.9751,129.061,128.9369,128.9942,3800.0
2019-06-20 14:05:00,135.23,135.24,135.15,135.22,1400.0,129.0133,129.0228,128.9369,129.0037,1400.0
2019-06-20 14:10:00,135.19,135.19,135.14,135.14,800.0,128.9751,128.9751,128.9274,128.9274,800.0
2019-06-20 14:15:00,135.12,135.2,135.07,135.19,1602.0,128.9083,128.9846,128.8606,128.9751,1602.0
2019-06-20 14:20:00,135.14,135.14,135.01,135.06,2355.0,128.9274,128.9274,128.8034,128.8511,2355.0
2019-06-20 14:25:00,135.04,135.06,134.95,134.99,2526.0,128.832,128.8511,128.7461,128.7843,2526.0
2019-06-20 14:30:00,134.98,135.19,134.98,135.19,3503.0,128.7748,128.9751,128.7748,128.9751,3503.0
2019-06-20 14:35:00,135.14,135.14,135.12,135.12,300.0,128.9274,128.9274,128.9083,128.9083,300.0
2019-06-20 14:40:00,135.17,135.23,135.12,135.17,2638.0,128.956,129.0133,128.9083,128.956,2638.0
2019-06-20 14:45:00,135.17,135.17,135.06,135.08,1500.0,128.956,128.956,128.8511,128.8702,1500.0
2019-06-20 14:50:00,135.06,135.16,135.06,135.15,4228.0,128.8511,128.9465,128.8511,128.9369,4228.0
2019-06-20 14:55:00,135.12,135.21,135.12,135.19,8022.0,128.9083,128.9942,128.9083,128.9751,8022.0
2019-06-20 15:00:00,135.2,135.21,135.13,135.16,2200.0,128.9846,128.9942,128.9179,128.9465,2200.0
2019-06-20 15:05:00,135.16,135.16,134.98,135.12,4238.0,128.9465,128.9465,128.7748,128.9083,4238.0
2019-06-20 15:10:00,135.13,135.16,135.08,135.16,3980.0,128.9179,128.9465,128.8702,128.9465,3980.0
2019-06-20 15:15:00,135.16,135.22,135.13,135.15,3574.0,128.9465,129.0037,128.9179,128.9369,3574.0
2019-06-20 15:20:00,135.18,135.21,134.99,134.99,4776.0,128.9656,128.9942,128.7843,128.7843,4776.0
2019-06-20 15:25:00,135.04,135.08,135.01,135.04,4839.0,128.832,128.8702,128.8034,128.832,4839.0
2019-06-20 15:30:00,135.02,135.06,134.99,135.03,7510.0,128.8129,128.8511,128.7843,128.8225,7510.0
2019-06-20 15:35:00,135.04,135.05,134.98,135.0,9349.0,128.832,128.8415,128.7748,128.7938,9349.0
2019-06-20 15:40:00,135.0,135.2,134.99,135.16,13516.0,128.7938,128.9846,128.7843,128.9465,13516.0
2019-06-20 15:45:00,135.19,135.2,135.11,135.2,11121.0,128.9751,128.9846,128.8988,128.9846,11121.0
2019-06-20 15:50:00,135.2,135.25,135.16,135.18,16094.0,128.9846,129.0323,128.9465,128.9656,16094.0
2019-06-20 15:55:00,135.19,135.27,134.98,134.98,58592.0,128.9751,129.0514,128.7748,128.7748,58592.0
2019-06-21 09:30:00,134.5,135.0,134.41,134.5,94136.0,128.3168,128.7938,128.231,128.3168,94136.0
2019-06-21 09:35:00,134.5,134.74,134.47,134.63,3802.0,128.3168,128.5458,128.2882,128.4408,3802.0
2019-06-21 09:40:00,134.84,135.05,134.83,134.94,1270.0,128.6412,128.8415,128.6317,128.7366,1270.0
2019-06-21 09:45:00,135.0,135.07,134.68,134.69,6100.0,128.7938,128.8606,128.4886,128.4981,6100.0
2019-06-21 09:50:00,134.62,134.62,134.47,134.57,1700.0,128.4313,128.4313,128.2882,128.3836,1700.0
2019-06-21 09:55:00,134.52,134.6,134.45,134.52,6002.0,128.3359,128.4122,128.2691,128.3359,6002.0
2019-06-21 10:00:00,134.56,134.74,134.44,134.66,5261.0,128.3741,128.5458,128.2596,128.4695,5261.0
2019-06-21 10:05:00,134.62,134.62,134.55,134.56,700.0,128.4313,128.4313,128.3645,128.3741,700.0
2019-06-21 10:10:00,134.5,134.65,134.49,134.5,14260.0,128.3168,128.4599,128.3073,128.3168,14260.0
2019-06-21 10:15:00,134.5,134.61,134.41,134.56,5602.0,128.3168,128.4218,128.231,128.3741,5602.0
2019-06-21 10:20:00,134.62,134.62,134.47,134.49,4055.0,128.4313,128.4313,128.2882,128.3073,4055.0
2019-06-21 10:25:00,134.48,134.64,134.48,134.64,3964.0,128.2977,128.4504,128.2977,128.4504,3964.0
2019-06-21 10:30:00,134.64,134.74,134.56,134.74,22617.0,128.4504,128.5458,128.3741,128.5458,22617.0
2019-06-21 10:35:00,134.78,134.78,134.26,134.26,2800.0,128.584,128.584,128.0879,128.0879,2800.0
2019-06-21 10:40:00,134.34,134.55,134.33,134.42,3610.0,128.1642,128.3645,128.1546,128.2405,3610.0
2019-06-21 10:45:00,134.44,134.58,134.44,134.52,1749.0,128.2596,128.3931,128.2596,128.3359,1749.0
2019-06-21 10:50:00,134.48,134.48,134.32,134.36,1287.0,128.2977,128.2977,128.1451,128.1833,1287.0
2019-06-21 10:55:00,134.39,134.53,134.38,134.44,5369.0,128.2119,128.3454,128.2023,128.2596,5369.0
2019-06-21 11:00:00,134.5,134.61,134.5,134.56,4500.0,128.3168,128.4218,128.3168,128.3741,4500.0
2019-06-21 11:05:00,134.54,134.82,134.53,134.72,5351.0,128.355,128.6221,128.3454,128.5267,5351.0
2019-06-21 11:10:00,134.67,134.67,134.52,134.52,1537.0,128.479,128.479,128.3359,128.3359,1537.0
2019-06-21 11:15:00,134.56,134.56,134.44,134.47,6063.0,128.3741,128.3741,128.2596,128.2882,6063.0
2019-06-21 11:20:00,134.52,134.59,134.5,134.52,2135.0,128.3359,128.4027,128.3168,128.3359,2135.0
2019-06-21 11:25:00,134.49,134.58,134.39,134.54,9200.0,128.3073,128.3931,128.2119,128.355,9200.0
2019-06-21 11:30:00,134.57,134.57,134.46,134.52,2586.0,128.3836,128.3836,128.2787,128.3359,2586.0
2019-06-21 11:35:00,134.61,134.61,134.47,134.47,5233.0,128.4218,128.4218,128.2882,128.2882,5233.0
2019-06-21 11:40:00,134.42,134.45,134.38,134.44,900.0,128.2405,128.2691,128.2023,128.2596,900.0
2019-06-21 11:45:00,134.45,134.54,134.44,134.49,4657.0,128.2691,128.355,128.2596,128.3073,4657.0
2019-06-21 11:50:00,134.49,134.53,134.4,134.45,2900.0,128.3073,128.3454,128.2214,128.2691,2900.0
2019-06-21 11:55:00,134.45,134.51,134.45,134.48,2585.0,128.2691,128.3264,128.2691,128.2977,2585.0
2019-06-21 12:00:00,134.51,134.77,134.51,134.72,3618.0,128.3264,128.5744,128.3264,128.5267,3618.0
2019-06-21 12:05:00,134.68,134.7,134.63,134.69,2200.0,128.4886,128.5076,128.4408,128.4981,2200.0
2019-06-21 12:10:00,134.64,134.68,134.63,134.63,900.0,128.4504,128.4886,128.4408,128.4408,900.0
2019-06-21 12:15:00,134.68,134.7,134.61,134.63,1900.0,128.4886,128.5076,128.4218,128.4408,1900.0
2019-06-21 12:20:00,134.6,134.63,134.53,134.53,1466.0,128.4122,128.4408,128.3454,128.3454,1466.0
2019-06-21 12:25:00,134.58,134.66,134.58,134.66,1700.0,128.3931,128.4695,128.3931,128.4695,1700.0
2019-06-21 12:30:00,134.62,134.62,134.59,134.61,300.0,128.4313,128.4313,128.4027,128.4218,300.0
2019-06-21 12:35:00,134.64,134.64,134.5,134.63,4250.0,128.4504,128.4504,128.3168,128.4408,4250.0
2019-06-21 12:40:00,134.63,134.73,134.56,134.66,28112.0,128.4408,128.5363,128.3741,128.4695,28112.0
2019-06-21 12:45:00,134.59,134.67,134.59,134.66,2223.0,128.4027,128.479,128.4027,128.4695,2223.0
2019-06-21 12:50:00,134.65,134.67,134.6,134.67,1431.0,128.4599,128.479,128.4122,128.479,1431.0
2019-06-21 12:55:00,134.67,134.69,134.52,134.69,17309.0,128.479,128.4981,128.3359,128.4981,17309.0
2019-06-21 13:00:00,134.66,134.85,134.65,134.78,23774.0,128.4695,128.6507,128.4599,128.584,23774.0
2019-06-21 13:05:00,134.7,134.72,134.7,134.7,400.0,128.5076,128.5267,128.5076,128.5076,400.0
2019-06-21 13:10:00,134.69,134.74,134.69,134.74,2500.0,128.4981,128.5458,128.4981,128.5458,2500.0
2019-06-21 13:15:00,134.69,134.74,134.64,134.68,1927.0,128.4981,128.5458,128.4504,128.4886,1927.0
2019-06-21 13:20:00,134.68,134.68,134.59,134.61,1799.0,128.4886,128.4886,128.4027,128.4218,1799.0
2019-06-21 13:25:00,134.62,134.62,134.54,134.58,2009.0,128.4313,128.4313,128.355,128.3931,2009.0
2019-06-21 13:30:00,134.62,134.71,134.6,134.69,3320.0,128.4313,128.5172,128.4122,128.4981,3320.0
2019-06-21 13:35:00,134.7,134.78,134.68,134.71,1781.0,128.5076,128.584,128.4886,128.5172,1781.0
2019-06-21 13:40:00,134.71,134.72,134.67,134.71,1800.0,128.5172,128.5267,128.479,128.5172,1800.0
2019-06-21 13:45:00,134.67,134.74,134.66,134.72,3339.0,128.479,128.5458,128.4695,128.5267,3339.0
2019-06-21 13:50:00,134.68,134.75,134.66,134.74,2442.0,128.4886,128.5553,128.4695,128.5458,2442.0
2019-06-21 13:55:00,134.68,134.76,134.68,134.7,746.0,128.4886,128.5649,128.4886,128.5076,746.0
2019-06-21 14:00:00,134.77,134.77,134.7,134.77,3344.0,128.5744,128.5744,128.5076,128.5744,3344.0
2019-06-21 14:05:00,134.71,134.76,134.67,134.69,1400.0,128.5172,128.5649,128.479,128.4981,1400.0
2019-06-21 14:10:00,134.63,134.7,134.63,134.66,2302.0,128.4408,128.5076,128.4408,128.4695,2302.0
2019-06-21 14:15:00,134.62,134.7,134.61,134.68,2420.0,128.4313,128.5076,128.4218,128.4886,2420.0
2019-06-21 14:20:00,134.67,134.7,134.65,134.65,900.0,128.479,128.5076,128.4599,128.4599,900.0
2019-06-21 14:25:00,134.66,134.73,134.64,134.72,3871.0,128.4695,128.5363,128.4504,128.5267,3871.0
2019-06-21 14:30:00,134.75,134.83,134.73,134.8,1900.0,128.5553,128.6317,128.5363,128.603,1900.0
2019-06-21 14:35:00,134.77,134.79,134.72,134.72,5400.0,128.5744,128.5935,128.5267,128.5267,5400.0
2019-06-21 14:40:00,134.78,134.79,134.72,134.72,1930.0,128.584,128.5935,128.5267,128.5267,1930.0
2019-06-21 14:45:00,134.75,134.78,134.72,134.74,1309.0,128.5553,128.584,128.5267,128.5458,1309.0
2019-06-21 14:50:00,134.77,134.78,134.7,134.72,2086.0,128.5744,128.584,128.5076,128.5267,2086.0
2019-06-21 14:55:00,134.7,134.74,134.7,134.73,600.0,128.5076,128.5458,128.5076,128.5363,600.0
2019-06-21 15:00:00,134.72,134.77,134.7,134.73,5011.0,128.5267,128.5744,128.5076,128.5363,5011.0
2019-06-21 15:05:00,134.7,134.74,134.64,134.68,21651.0,128.5076,128.5458,128.4504,128.4886,21651.0
2019-06-21 15:10:00,134.68,134.71,134.67,134.7,3397.0,128.4886,128.5172,128.479,128.5076,3397.0
2019-06-21 15:15:00,134.69,134.72,134.66,134.68,4136.0,128.4981,128.5267,128.4695,128.4886,4136.0
2019-06-21 15:20:00,134.67,134.68,134.55,134.55,3804.0,128.479,128.4886,128.3645,128.3645,3804.0
2019-06-21 15:25:00,134.52,134.53,134.49,134.52,4437.0,128.3359,128.3454,128.3073,128.3359,4437.0
2019-06-21 15:30:00,134.52,134.56,134.47,134.53,13150.0,128.3359,128.3741,128.2882,128.3454,13150.0
2019-06-21 15:35:00,134.53,134.56,134.52,134.53,6281.0,128.3454,128.3741,128.3359,128.3454,6281.0
2019-06-21 15:40:00,134.54,134.64,134.54,134.62,11507.0,128.355,128.4504,128.355,128.4313,11507.0
2019-06-21 15:45:00,134.63,134.65,134.48,134.64,34648.0,128.4408,128.4599,128.2977,128.4504,34648.0
2019-06-21 15:50:00,134.63,134.64,134.41,134.5,72798.0,128.4408,128.4504,128.231,128.3168,72798.0
2019-06-21 15:55:00,134.47,134.55,134.06,134.09,166308.0,128.2882,128.3645,127.8971,127.9257,166308.0
2019-06-24 09:30:00,134.39,134.39,133.7,133.7,6006.0,128.2119,128.2119,127.5536,127.5536,6006.0
2019-06-24 09:35:00,133.68,133.7,133.53,133.66,10014.0,127.5345,127.5536,127.3914,127.5154,10014.0
2019-06-24 09:40:00,133.6,133.61,133.28,133.28,4503.0,127.4582,127.4677,127.1529,127.1529,4503.0
2019-06-24 09:45:00,133.29,133.49,133.28,133.49,5090.0,127.1625,127.3533,127.1529,127.3533,5090.0
2019-06-24 09:50:00,133.7,133.74,133.49,133.5,9831.0,127.5536,127.5918,127.3533,127.3628,9831.0
2019-06-24 09:55:00,133.39,133.42,133.23,133.23,900.0,127.2579,127.2865,127.1052,127.1052,900.0
2019-06-24 10:00:00,133.28,133.39,133.21,133.33,3558.0,127.1529,127.2579,127.0861,127.2006,3558.0
2019-06-24 10:05:00,133.33,133.38,133.07,133.11,3701.0,127.2006,127.2483,126.9526,126.9907,3701.0
2019-06-24 10:10:00,133.2,133.41,133.18,133.33,5718.0,127.0766,127.2769,127.0575,127.2006,5718.0
2019-06-24 10:15:00,133.37,133.46,133.25,133.43,4718.0,127.2388,127.3246,127.1243,127.296,4718.0
2019-06-24 10:20:00,133.45,133.52,133.4,133.4,762.0,127.3151,127.3819,127.2674,127.2674,762.0
2019-06-24 10:25:00,133.4,133.46,133.28,133.33,7576.0,127.2674,127.3246,127.1529,127.2006,7576.0
2019-06-24 10:30:00,133.34,133.54,133.3,133.54,3300.0,127.2102,127.401,127.172,127.401,3300.0
2019-06-24 10:35:00,133.6,133.71,133.59,133.67,2553.0,127.4582,127.5631,127.4487,127.525,2553.0
2019-06-24 10:40:00,133.64,133.69,133.55,133.67,6157.0,127.4964,127.5441,127.4105,127.525,6157.0
2019-06-24 10:45:00,133.69,133.76,133.6,133.65,3620.0,127.5441,127.6108,127.4582,127.5059,3620.0
2019-06-24 10:50:00,133.63,133.63,133.51,133.54,1100.0,127.4868,127.4868,127.3723,127.401,1100.0
2019-06-24 10:55:00,133.5,133.5,133.3,133.32,5876.0,127.3628,127.3628,127.172,127.1911,5876.0
2019-06-24 11:00:00,133.37,133.55,133.34,133.49,3300.0,127.2388,127.4105,127.2102,127.3533,3300.0
2019-06-24 11:05:00,133.51,133.58,133.5,133.56,1800.0,127.3723,127.4391,127.3628,127.42,1800.0
2019-06-24 11:10:00,133.57,133.71,133.48,133.68,3100.0,127.4296,127.5631,127.3437,127.5345,3100.0
2019-06-24 11:15:00,133.67,133.78,133.66,133.66,2300.0,127.525,127.6299,127.5154,127.5154,2300.0
2019-06-24 11:20:00,133.65,133.67,133.48,133.55,3394.0,127.5059,127.525,127.3437,127.4105,3394.0
2019-06-24 11:25:00,133.53,133.68,133.53,133.67,900.0,127.3914,127.5345,127.3914,127.525,900.0
2019-06-24 11:30:00,133.67,133.67,133.56,133.65,1100.0,127.525,127.525,127.42,127.5059,1100.0
2019-06-24 11:35:00,133.63,133.76,133.61,133.72,2331.0,127.4868,127.6108,127.4677,127.5727,2331.0
2019-06-24 11:40:00,133.74,133.83,133.71,133.71,2755.0,127.5918,127.6776,127.5631,127.5631,2755.0
2019-06-24 11:45:00,133.71,133.72,133.62,133.66,4954.0,127.5631,127.5727,127.4773,127.5154,4954.0
2019-06-24 11:50:00,133.65,133.68,133.63,133.63,1400.0,127.5059,127.5345,127.4868,127.4868,1400.0
2019-06-24 11:55:00,133.66,133.84,133.65,133.84,5747.0,127.5154,127.6872,127.5059,127.6872,5747.0
2019-06-24 12:00:00,133.88,134.23,133.88,134.16,5656.0,127.7253,128.0592,127.7253,127.9925,5656.0
2019-06-24 12:05:00,134.17,134.18,134.1,134.14,1350.0,128.002,128.0115,127.9352,127.9734,1350.0
2019-06-24 12:10:00,134.17,134.25,134.17,134.25,1490.0,128.002,128.0783,128.002,128.0783,1490.0
2019-06-24 12:15:00,134.25,134.28,134.16,134.16,2800.0,128.0783,128.1069,127.9925,127.9925,2800.0
2019-06-24 12:20:00,134.16,134.18,134.16,134.18,300.0,127.9925,128.0115,127.9925,128.0115,300.0
2019-06-24 12:25:00,134.16,134.17,134.12,134.13,2058.0,127.9925,128.002,127.9543,127.9638,2058.0
2019-06-24 12:30:00,134.13,134.13,134.11,134.12,1200.0,127.9638,127.9638,127.9448,127.9543,1200.0
2019-06-24 12:35:00,134.09,134.13,134.0,134.0,2670.0,127.9257,127.9638,127.8398,127.8398,2670.0
2019-06-24 12:40:00,134.0,134.01,133.95,133.96,2750.0,127.8398,127.8494,127.7921,127.8017,2750.0
2019-06-24 12:45:00,133.91,133.91,133.88,133.88,200.0,127.7539,127.7539,127.7253,127.7253,200.0
2019-06-24 12:50:00,133.9,133.95,133.88,133.88,3600.0,127.7444,127.7921,127.7253,127.7253,3600.0
2019-06-24 12:55:00,133.8,133.81,133.78,133.78,800.0,127.649,127.6585,127.6299,127.6299,800.0
2019-06-24 13:00:00,133.77,133.8,133.75,133.76,2143.0,127.6204,127.649,127.6013,127.6108,2143.0
2019-06-24 13:05:00,133.78,133.82,133.74,133.76,2110.0,127.6299,127.6681,127.5918,127.6108,2110.0
2019-06-24 13:10:00,133.76,133.77,133.69,133.69,3607.0,127.6108,127.6204,127.5441,127.5441,3607.0
2019-06-24 13:15:00,133.69,133.71,133.66,133.69,1600.0,127.5441,127.5631,127.5154,127.5441,1600.0
2019-06-24 13:20:00,133.69,133.72,133.66,133.69,1405.0,127.5441,127.5727,127.5154,127.5441,1405.0
2019-06-24 13:25:00,133.67,133.67,133.49,133.55,2403.0,127.525,127.525,127.3533,127.4105,2403.0
2019-06-24 13:30:00,133.56,133.56,133.51,133.55,400.0,127.42,127.42,127.3723,127.4105,400.0
2019-06-24 13:35:00,133.56,133.69,133.56,133.69,1314.0,127.42,127.5441,127.42,127.5441,1314.0
2019-06-24 13:40:00,133.68,133.71,133.61,133.61,2500.0,127.5345,127.5631,127.4677,127.4677,2500.0
2019-06-24 13:45:00,133.62,133.62,133.54,133.61,2303.0,127.4773,127.4773,127.401,127.4677,2303.0
2019-06-24 13:50:00,133.58,133.58,133.54,133.55,2300.0,127.4391,127.4391,127.401,127.4105,2300.0
2019-06-24 13:55:00,133.55,133.58,133.55,133.56,500.0,127.4105,127.4391,127.4105,127.42,500.0
2019-06-24 14:00:00,133.56,133.62,133.56,133.62,1613.0,127.42,127.4773,127.42,127.4773,1613.0
2019-06-24 14:05:00,133.63,133.65,133.6,133.62,1100.0,127.4868,127.5059,127.4582,127.4773,1100.0
2019-06-24 14:10:00,133.6,133.66,133.6,133.62,1184.0,127.4582,127.5154,127.4582,127.4773,1184.0
2019-06-24 14:15:00,133.6,133.62,133.51,133.52,4410.0,127.4582,127.4773,127.3723,127.3819,4410.0
2019-06-24 14:20:00,133.5,133.51,133.45,133.47,1187.0,127.3628,127.3723,127.3151,127.3342,1187.0
2019-06-24 14:25:00,133.48,133.48,133.35,133.44,3736.0,127.3437,127.3437,127.2197,127.3056,3736.0
2019-06-24 14:30:00,133.5,133.56,133.5,133.53,1341.0,127.3628,127.42,127.3628,127.3914,1341.0
2019-06-24 14:35:00,133.53,133.53,133.45,133.45,2000.0,127.3914,127.3914,127.3151,127.3151,2000.0
2019-06-24 14:40:00,133.47,133.47,133.41,133.43,1300.0,127.3342,127.3342,127.2769,127.296,1300.0
2019-06-24 14:45:00,133.44,133.44,133.4,133.42,800.0,127.3056,127.3056,127.2674,127.2865,800.0
2019-06-24 14:50:00,133.47,133.47,133.43,133.43,1032.0,127.3342,127.3342,127.296,127.296,1032.0
2019-06-24 14:55:00,133.4,133.5,133.4,133.44,2000.0,127.2674,127.3628,127.2674,127.3056,2000.0
2019-06-24 15:00:00,133.45,133.5,133.43,133.44,3137.0,127.3151,127.3628,127.296,127.3056,3137.0
2019-06-24 15:05:00,133.46,133.5,133.43,133.43,1100.0,127.3246,127.3628,127.296,127.296,1100.0
2019-06-24 15:10:00,133.46,133.52,133.43,133.51,2524.0,127.3246,127.3819,127.296,127.3723,2524.0
2019-06-24 15:15:00,133.48,133.5,133.42,133.45,2100.0,127.3437,127.3628,127.2865,127.3151,2100.0
2019-06-24 15:20:00,133.41,133.53,133.4,133.48,8288.0,127.2769,127.3914,127.2674,127.3437,8288.0
2019-06-24 15:25:00,133.48,133.54,133.47,133.53,6009.0,127.3437,127.401,127.3342,127.3914,6009.0
2019-06-24 15:30:00,133.52,133.52,133.44,133.48,3528.0,127.3819,127.3819,127.3056,127.3437,3528.0
2019-06-24 15:35:00,133.48,133.57,133.46,133.57,3837.0,127.3437,127.4296,127.3246,127.4296,3837.0
2019-06-24 15:40:00,133.56,133.57,133.49,133.49,14916.0,127.42,127.4296,127.3533,127.3533,14916.0
2019-06-24 15:45:00,133.47,133.49,133.39,133.4,10947.0,127.3342,127.3533,127.2579,127.2674,10947.0
2019-06-24 15:50:00,133.42,133.42,133.14,133.21,18593.0,127.2865,127.2865,127.0193,127.0861,18593.0
2019-06-24 15:55:00,133.22,133.27,133.03,133.22,34540.0,127.0957,127.1434,126.9144,127.0957,34540.0
2019-06-25 09:30:00,132.99,132.99,132.05,132.55,7456.0,126.8762,126.8762,125.9795,126.4565,7456.0
2019-06-25 09:35:00,132.41,132.64,131.97,132.17,13613.0,126.3229,126.5423,125.9031,126.0939,13613.0
2019-06-25 09:40:00,132.23,132.32,132.01,132.03,6254.0,126.1512,126.237,125.9413,125.9604,6254.0
2019-06-25 09:45:00,132.14,132.24,132.0,132.0,800.0,126.0653,126.1607,125.9318,125.9318,800.0
2019-06-25 09:50:00,132.14,132.15,131.85,131.86,6621.0,126.0653,126.0749,125.7887,125.7982,6621.0
2019-06-25 09:55:00,132.03,132.05,131.78,131.78,3642.0,125.9604,125.9795,125.7219,125.7219,3642.0
2019-06-25 10:00:00,131.87,132.13,131.77,132.08,6295.0,125.8077,126.0558,125.7123,126.0081,6295.0
2019-06-25 10:05:00,132.15,132.19,132.14,132.16,1804.0,126.0749,126.113,126.0653,126.0844,1804.0
2019-06-25 10:10:00,132.21,132.21,131.95,132.04,23247.0,126.1321,126.1321,125.8841,125.9699,23247.0
2019-06-25 10:15:00,131.97,132.03,131.81,131.97,5134.0,125.9031,125.9604,125.7505,125.9031,5134.0
2019-06-25 10:20:00,131.84,132.02,131.84,131.99,5600.0,125.7791,125.9508,125.7791,125.9222,5600.0
2019-06-25 10:25:00,132.05,132.06,131.72,131.72,8396.0,125.9795,125.989,125.6646,125.6646,8396.0
2019-06-25 10:30:00,131.81,131.83,131.68,131.79,4784.0,125.7505,125.7696,125.6265,125.7314,4784.0
2019-06-25 10:35:00,131.86,131.87,131.71,131.71,3454.0,125.7982,125.8077,125.6551,125.6551,3454.0
2019-06-25 10:40:00,131.74,131.88,131.69,131.81,4177.0,125.6837,125.8173,125.636,125.7505,4177.0
2019-06-25 10:45:00,131.88,131.98,131.88,131.95,1700.0,125.8173,125.9127,125.8173,125.8841,1700.0
2019-06-25 10:50:00,131.95,132.16,131.92,131.96,2918.0,125.8841,126.0844,125.8554,125.8936,2918.0
2019-06-25 10:55:00,131.95,131.95,131.87,131.92,5027.0,125.8841,125.8841,125.8077,125.8554,5027.0
2019-06-25 11:00:00,131.84,131.84,131.7,131.73,2631.0,125.7791,125.7791,125.6455,125.6742,2631.0
2019-06-25 11:05:00,131.78,131.95,131.75,131.95,5383.0,125.7219,125.8841,125.6932,125.8841,5383.0
2019-06-25 11:10:00,131.96,132.0,131.88,131.97,1601.0,125.8936,125.9318,125.8173,125.9031,1601.0
2019-06-25 11:15:00,131.9,132.0,131.9,131.98,900.0,125.8364,125.9318,125.8364,125.9127,900.0
2019-06-25 11:20:00,131.92,132.05,131.91,132.0,3000.0,125.8554,125.9795,125.8459,125.9318,3000.0
2019-06-25 11:25:00,132.03,132.03,131.81,131.81,1300.0,125.9604,125.9604,125.7505,125.7505,1300.0
2019-06-25 11:30:00,131.81,131.9,131.79,131.81,3500.0,125.7505,125.8364,125.7314,125.7505,3500.0
2019-06-25 11:35:00,131.8,131.92,131.77,131.92,1000.0,125.7409,125.8554,125.7123,125.8554,1000.0
2019-06-25 11:40:00,131.95,132.23,131.95,132.19,2500.0,125.8841,126.1512,125.8841,126.113,2500.0
2019-06-25 11:45:00,132.19,132.19,132.06,132.06,1800.0,126.113,126.113,125.989,125.989,1800.0
2019-06-25 11:50:00,132.05,132.06,131.87,131.94,3436.0,125.9795,125.989,125.8077,125.8745,3436.0
2019-06-25 11:55:00,132.01,132.02,131.98,132.02,700.0,125.9413,125.9508,125.9127,125.9508,700.0
2019-06-25 12:00:00,132.02,132.06,131.94,132.06,1400.0,125.9508,125.989,125.8745,125.989,1400.0
2019-06-25 12:05:00,132.05,132.09,131.98,132.03,1664.0,125.9795,126.0176,125.9127,125.9604,1664.0
2019-06-25 12:10:00,132.07,132.09,131.96,131.99,4657.0,125.9985,126.0176,125.8936,125.9222,4657.0
2019-06-25 12:15:00,131.99,132.03,131.99,132.02,2400.0,125.9222,125.9604,125.9222,125.9508,2400.0
2019-06-25 12:20:00,132.02,132.11,131.94,132.07,2700.0,125.9508,126.0367,125.8745,125.9985,2700.0
2019-06-25 12:25:00,132.11,132.15,131.96,132.0,5694.0,126.0367,126.0749,125.8936,125.9318,5694.0
2019-06-25 12:30:00,132.0,132.0,131.93,131.93,900.0,125.9318,125.9318,125.865,125.865,900.0
2019-06-25 12:35:00,131.92,131.92,131.75,131.8,2958.0,125.8554,125.8554,125.6932,125.7409,2958.0
2019-06-25 12:40:00,131.81,131.81,131.76,131.77,1500.0,125.7505,125.7505,125.7028,125.7123,1500.0
2019-06-25 12:45:00,131.74,131.85,131.72,131.85,3502.0,125.6837,125.7887,125.6646,125.7887,3502.0
2019-06-25 12:50:00,131.86,131.89,131.81,131.89,2067.0,125.7982,125.8268,125.7505,125.8268,2067.0
2019-06-25 12:55:00,131.85,131.85,131.68,131.71,2100.0,125.7887,125.7887,125.6265,125.6551,2100.0
2019-06-25 13:00:00,131.67,131.74,131.46,131.74,3600.0,125.6169,125.6837,125.4166,125.6837,3600.0
2019-06-25 13:05:00,131.72,131.79,131.69,131.79,1806.0,125.6646,125.7314,125.636,125.7314,1806.0
2019-06-25 13:10:00,131.84,131.85,131.73,131.74,400.0,125.7791,125.7887,125.6742,125.6837,400.0
2019-06-25 13:15:00,131.75,131.8,131.65,131.66,2600.0,125.6932,125.7409,125.5978,125.6074,2600.0
2019-06-25 13:20:00,131.71,131.76,131.69,131.69,1880.0,125.6551,125.7028,125.636,125.636,1880.0
2019-06-25 13:25:00,131.69,131.8,131.69,131.78,3608.0,125.636,125.7409,125.636,125.7219,3608.0
2019-06-25 13:30:00,131.8,131.98,131.76,131.98,3400.0,125.7409,125.9127,125.7028,125.9127,3400.0
2019-06-25 13:35:00,132.06,132.08,132.04,132.06,2200.0,125.989,126.0081,125.9699,125.989,2200.0
2019-06-25 13:40:00,132.05,132.09,132.01,132.02,2100.0,125.9795,126.0176,125.9413,125.9508,2100.0
2019-06-25 13:45:00,132.04,132.08,131.9,131.91,3685.0,125.9699,126.0081,125.8364,125.8459,3685.0
2019-06-25 13:50:00,131.93,131.95,131.82,131.87,2802.0,125.865,125.8841,125.76,125.8077,2802.0
2019-06-25 13:55:00,131.83,131.87,131.83,131.84,946.0,125.7696,125.8077,125.7696,125.7791,946.0
2019-06-25 14:00:00,131.86,131.88,131.7,131.74,3100.0,125.7982,125.8173,125.6455,125.6837,3100.0
2019-06-25 14:05:00,131.7,131.79,131.65,131.74,6224.0,125.6455,125.7314,125.5978,125.6837,6224.0
2019-06-25 14:10:00,131.75,131.78,131.69,131.78,1700.0,125.6932,125.7219,125.636,125.7219,1700.0
2019-06-25 14:15:00,131.72,131.78,131.65,131.65,900.0,125.6646,125.7219,125.5978,125.5978,900.0
2019-06-25 14:20:00,131.62,131.62,131.54,131.54,3217.0,125.5692,125.5692,125.4929,125.4929,3217.0
2019-06-25 14:25:00,131.52,131.6,131.45,131.51,3436.0,125.4738,125.5501,125.407,125.4643,3436.0
2019-06-25 14:30:00,131.5,131.5,131.38,131.43,3319.0,125.4547,125.4547,125.3403,125.388,3319.0
2019-06-25 14:35:00,131.32,131.32,131.16,131.24,3935.0,125.283,125.283,125.1304,125.2067,3935.0
2019-06-25 14:40:00,131.24,131.35,131.17,131.18,7484.0,125.2067,125.3116,125.1399,125.1495,7484.0
2019-06-25 14:45:00,131.1,131.12,130.98,131.1,10842.0,125.0731,125.0922,124.9586,125.0731,10842.0
2019-06-25 14:50:00,131.13,131.15,131.05,131.13,4183.0,125.1017,125.1208,125.0254,125.1017,4183.0
2019-06-25 14:55:00,131.17,131.32,131.14,131.19,9105.0,125.1399,125.283,125.1113,125.159,9105.0
2019-06-25 15:00:00,131.19,131.23,131.15,131.17,3406.0,125.159,125.1972,125.1208,125.1399,3406.0
2019-06-25 15:05:00,131.22,131.23,131.14,131.15,10556.0,125.1876,125.1972,125.1113,125.1208,10556.0
2019-06-25 15:10:00,131.17,131.18,131.0,131.0,8837.0,125.1399,125.1495,124.9777,124.9777,8837.0
2019-06-25 15:15:00,131.01,131.05,130.95,130.99,5014.0,124.9873,125.0254,124.93,124.9682,5014.0
2019-06-25 15:20:00,130.97,131.1,130.97,131.06,15429.0,124.9491,125.0731,124.9491,125.035,15429.0
2019-06-25 15:25:00,131.09,131.26,131.07,131.15,3921.0,125.0636,125.2258,125.0445,125.1208,3921.0
2019-06-25 15:30:00,131.15,131.17,131.03,131.03,4538.0,125.1208,125.1399,125.0063,125.0063,4538.0
2019-06-25 15:35:00,131.06,131.22,131.03,131.16,4400.0,125.035,125.1876,125.0063,125.1304,4400.0
2019-06-25 15:40:00,131.16,131.16,130.96,130.99,8766.0,125.1304,125.1304,124.9396,124.9682,8766.0
2019-06-25 15:45:00,130.96,131.12,130.91,130.95,12989.0,124.9396,125.0922,124.8919,124.93,12989.0
2019-06-25 15:50:00,130.94,131.0,130.86,130.93,14454.0,124.9205,124.9777,124.8442,124.9109,14454.0
2019-06-25 15:55:00,130.9,131.0,130.86,130.97,27159.0,124.8823,124.9777,124.8442,124.9491,27159.0
2019-06-26 09:30:00,131.11,131.11,130.89,131.0,5701.0,125.0827,125.0827,124.8728,124.9777,5701.0
2019-06-26 09:35:00,131.07,131.37,131.0,131.01,16853.0,125.0445,125.3307,124.9777,124.9873,16853.0
2019-06-26 09:40:00,130.97,131.31,130.84,130.99,4904.0,124.9491,125.2735,124.8251,124.9682,4904.0
2019-06-26 09:45:00,130.89,131.07,130.89,130.96,5264.0,124.8728,125.0445,124.8728,124.9396,5264.0
2019-06-26 09:50:00,130.95,131.16,130.89,131.07,4974.0,124.93,125.1304,124.8728,125.0445,4974.0
2019-06-26 09:55:00,131.09,131.43,131.01,131.3,6162.0,125.0636,125.388,124.9873,125.2639,6162.0
2019-06-26 10:00:00,131.21,131.24,130.62,130.66,5601.0,125.1781,125.2067,124.6152,124.6534,5601.0
2019-06-26 10:05:00,130.66,130.81,130.6,130.81,5050.0,124.6534,124.7965,124.5961,124.7965,5050.0
2019-06-26 10:10:00,130.81,130.86,130.7,130.7,3701.0,124.7965,124.8442,124.6915,124.6915,3701.0
2019-06-26 10:15:00,130.72,130.72,130.58,130.58,5397.0,124.7106,124.7106,124.577,124.577,5397.0
2019-06-26 10:20:00,130.6,130.62,130.42,130.46,4776.0,124.5961,124.6152,124.4244,124.4626,4776.0
2019-06-26 10:25:00,130.44,130.78,130.41,130.6,10720.0,124.4435,124.7678,124.4148,124.5961,10720.0
2019-06-26 10:30:00,130.73,130.75,130.64,130.75,2606.0,124.7201,124.7392,124.6343,124.7392,2606.0
2019-06-26 10:35:00,130.79,130.85,130.76,130.78,4013.0,124.7774,124.8346,124.7488,124.7678,4013.0
2019-06-26 10:40:00,130.75,130.84,130.74,130.78,5532.0,124.7392,124.8251,124.7297,124.7678,5532.0
2019-06-26 10:45:00,130.78,130.9,130.76,130.85,5083.0,124.7678,124.8823,124.7488,124.8346,5083.0
2019-06-26 10:50:00,130.9,131.04,130.87,130.92,4200.0,124.8823,125.0159,124.8537,124.9014,4200.0
2019-06-26 10:55:00,130.86,130.96,130.86,130.92,3609.0,124.8442,124.9396,124.8442,124.9014,3609.0
2019-06-26 11:00:00,130.94,131.02,130.91,131.0,7246.0,124.9205,124.9968,124.8919,124.9777,7246.0
2019-06-26 11:05:00,131.0,131.07,130.98,131.03,5946.0,124.9777,125.0445,124.9586,125.0063,5946.0
2019-06-26 11:10:00,131.03,131.1,130.81,130.81,5350.0,125.0063,125.0731,124.7965,124.7965,5350.0
2019-06-26 11:15:00,130.83,130.9,130.83,130.86,2075.0,124.8155,124.8823,124.8155,124.8442,2075.0
2019-06-26 11:20:00,130.89,131.05,130.89,130.97,3326.0,124.8728,125.0254,124.8728,124.9491,3326.0
2019-06-26 11:25:00,130.97,131.05,130.91,131.05,3200.0,124.9491,125.0254,124.8919,125.0254,3200.0
2019-06-26 11:30:00,131.06,131.07,130.93,130.95,3155.0,125.035,125.0445,124.9109,124.93,3155.0
2019-06-26 11:35:00,130.96,131.0,130.88,130.92,3300.0,124.9396,124.9777,124.8632,124.9014,3300.0
2019-06-26 11:40:00,130.95,130.95,130.84,130.84,2609.0,124.93,124.93,124.8251,124.8251,2609.0
2019-06-26 11:45:00,130.82,130.86,130.8,130.82,1500.0,124.806,124.8442,124.7869,124.806,1500.0
2019-06-26 11:50:00,130.77,130.89,130.75,130.89,2797.0,124.7583,124.8728,124.7392,124.8728,2797.0
2019-06-26 11:55:00,130.92,131.08,130.91,131.08,8448.0,124.9014,125.054,124.8919,125.054,8448.0
2019-06-26 12:00:00,131.14,131.31,131.14,131.25,2913.0,125.1113,125.2735,125.1113,125.2162,2913.0
2019-06-26 12:05:00,131.26,131.32,131.22,131.27,1713.0,125.2258,125.283,125.1876,125.2353,1713.0
2019-06-26 12:10:00,131.28,131.32,131.21,131.21,1900.0,125.2449,125.283,125.1781,125.1781,1900.0
2019-06-26 12:15:00,131.21,131.22,131.12,131.15,2326.0,125.1781,125.1876,125.0922,125.1208,2326.0
2019-06-26 12:20:00,131.13,131.21,131.06,131.13,3973.0,125.1017,125.1781,125.035,125.1017,3973.0
2019-06-26 12:25:00,131.1,131.14,131.07,131.14,5369.0,125.0731,125.1113,125.0445,125.1113,5369.0
2019-06-26 12:30:00,131.07,131.14,131.07,131.08,3954.0,125.0445,125.1113,125.0445,125.054,3954.0
2019-06-26 12:35:00,131.08,131.1,131.06,131.09,4190.0,125.054,125.0731,125.035,125.0636,4190.0
2019-06-26 12:40:00,131.11,131.21,131.09,131.17,3200.0,125.0827,125.1781,125.0636,125.1399,3200.0
2019-06-26 12:45:00,131.2,131.27,131.2,131.22,4513.0,125.1685,125.2353,125.1685,125.1876,4513.0
2019-06-26 12:50:00,131.24,131.25,131.18,131.22,3743.0,125.2067,125.2162,125.1495,125.1876,3743.0
2019-06-26 12:55:00,131.22,131.26,131.21,131.22,2123.0,125.1876,125.2258,125.1781,125.1876,2123.0
2019-06-26 13:00:00,131.22,131.23,131.08,131.11,5706.0,125.1876,125.1972,125.054,125.0827,5706.0
2019-06-26 13:05:00,131.12,131.13,131.1,131.12,3860.0,125.0922,125.1017,125.0731,125.0922,3860.0
2019-06-26 13:10:00,131.03,131.03,131.01,131.02,951.0,125.0063,125.0063,124.9873,124.9968,951.0
2019-06-26 13:15:00,131.0,131.03,130.99,130.99,1900.0,124.9777,125.0063,124.9682,124.9682,1900.0
2019-06-26 13:20:00,131.01,131.06,131.01,131.02,4244.0,124.9873,125.035,124.9873,124.9968,4244.0
2019-06-26 13:25:00,131.02,131.03,130.87,130.87,4104.0,124.9968,125.0063,124.8537,124.8537,4104.0
2019-06-26 13:30:00,130.86,130.96,130.84,130.96,3216.0,124.8442,124.9396,124.8251,124.9396,3216.0
2019-06-26 13:35:00,130.97,131.09,130.96,131.03,7384.0,124.9491,125.0636,124.9396,125.0063,7384.0
2019-06-26 13:40:00,131.0,131.14,130.98,131.14,2244.0,124.9777,125.1113,124.9586,125.1113,2244.0
2019-06-26 13:45:00,131.1,131.13,130.96,130.98,5197.0,125.0731,125.1017,124.9396,124.9586,5197.0
2019-06-26 13:50:00,130.98,131.02,130.95,130.96,1729.0,124.9586,124.9968,124.93,124.9396,1729.0
2019-06-26 13:55:00,130.97,131.0,130.96,130.98,3300.0,124.9491,124.9777,124.9396,124.9586,3300.0
2019-06-26 14:00:00,131.0,131.03,130.96,131.02,3101.0,124.9777,125.0063,124.9396,124.9968,3101.0
2019-06-26 14:05:00,131.03,131.05,130.98,130.98,3123.0,125.0063,125.0254,124.9586,124.9586,3123.0
2019-06-26 14:10:00,130.98,131.08,130.96,130.96,5377.0,124.9586,125.054,124.9396,124.9396,5377.0
2019-06-26 14:15:00,130.99,131.01,130.95,131.0,4952.0,124.9682,124.9873,124.93,124.9777,4952.0
2019-06-26 14:20:00,131.0,131.02,130.98,131.0,2327.0,124.9777,124.9968,124.9586,124.9777,2327.0
2019-06-26 14:25:00,130.97,131.0,130.92,130.95,3401.0,124.9491,124.9777,124.9014,124.93,3401.0
2019-06-26 14:30:00,130.93,130.93,130.86,130.93,3299.0,124.9109,124.9109,124.8442,124.9109,3299.0
2019-06-26 14:35:00,130.91,130.95,130.87,130.94,4870.0,124.8919,124.93,124.8537,124.9205,4870.0
2019-06-26 14:40:00,130.95,130.96,130.87,130.9,3397.0,124.93,124.9396,124.8537,124.8823,3397.0
2019-06-26 14:45:00,130.9,131.02,130.9,130.96,3609.0,124.8823,124.9968,124.8823,124.9396,3609.0
2019-06-26 14:50:00,130.97,131.01,130.88,130.9,3999.0,124.9491,124.9873,124.8632,124.8823,3999.0
2019-06-26 14:55:00,130.93,131.06,130.93,131.06,3206.0,124.9109,125.035,124.9109,125.035,3206.0
2019-06-26 15:00:00,131.06,131.21,131.05,131.14,5998.0,125.035,125.1781,125.0254,125.1113,5998.0
2019-06-26 15:05:00,131.13,131.14,131.08,131.12,2200.0,125.1017,125.1113,125.054,125.0922,2200.0
2019-06-26 15:10:00,131.12,131.14,131.07,131.14,4049.0,125.0922,125.1113,125.0445,125.1113,4049.0
2019-06-26 15:15:00,131.13,131.24,131.13,131.18,5316.0,125.1017,125.2067,125.1017,125.1495,5316.0
2019-06-26 15:20:00,131.16,131.22,131.15,131.18,4516.0,125.1304,125.1876,125.1208,125.1495,4516.0
2019-06-26 15:25:00,131.17,131.2,131.11,131.11,7486.0,125.1399,125.1685,125.0827,125.0827,7486.0
2019-06-26 15:30:00,131.09,131.17,131.08,131.15,7608.0,125.0636,125.1399,125.054,125.1208,7608.0
2019-06-26 15:35:00,131.15,131.16,131.12,131.14,12660.0,125.1208,125.1304,125.0922,125.1113,12660.0
2019-06-26 15:40:00,131.14,131.18,131.13,131.16,13551.0,125.1113,125.1495,125.1017,125.1304,13551.0
2019-06-26 15:45:00,131.16,131.18,131.13,131.16,18755.0,125.1304,125.1495,125.1017,125.1304,18755.0
2019-06-26 15:50:00,131.16,131.17,131.11,131.12,19599.0,125.1304,125.1399,125.0827,125.0922,19599.0
2019-06-26 15:55:00,131.14,131.16,131.06,131.11,48295.0,125.1113,125.1304,125.035,125.0827,48295.0
2019-06-27 09:30:00,131.61,131.61,131.11,131.19,4472.0,125.5597,125.5597,125.0827,125.159,4472.0
2019-06-27 09:35:00,131.3,131.39,131.01,131.06,17512.0,125.2639,125.3498,124.9873,125.035,17512.0
2019-06-27 09:40:00,131.02,131.52,130.81,131.45,8255.0,124.9968,125.4738,124.7965,125.407,8255.0
2019-06-27 09:45:00,131.45,131.51,131.1,131.12,7162.0,125.407,125.4643,125.0731,125.0922,7162.0
2019-06-27 09:50:00,131.16,131.16,130.97,131.11,3119.0,125.1304,125.1304,124.9491,125.0827,3119.0
2019-06-27 09:55:00,131.22,131.36,131.2,131.2,4884.0,125.1876,125.3212,125.1685,125.1685,4884.0
2019-06-27 10:00:00,131.29,131.35,131.15,131.16,4921.0,125.2544,125.3116,125.1208,125.1304,4921.0
2019-06-27 10:05:00,131.12,131.16,131.05,131.13,3700.0,125.0922,125.1304,125.0254,125.1017,3700.0
2019-06-27 10:10:00,131.13,131.17,131.04,131.13,11328.0,125.1017,125.1399,125.0159,125.1017,11328.0
2019-06-27 10:15:00,131.13,131.18,131.0,131.08,5784.0,125.1017,125.1495,124.9777,125.054,5784.0
2019-06-27 10:20:00,131.1,131.1,131.0,131.02,1600.0,125.0731,125.0731,124.9777,124.9968,1600.0
2019-06-27 10:25:00,131.09,131.09,131.0,131.06,8909.0,125.0636,125.0636,124.9777,125.035,8909.0
2019-06-27 10:30:00,131.09,131.26,131.06,131.23,4900.0,125.0636,125.2258,125.035,125.1972,4900.0
2019-06-27 10:35:00,131.22,131.28,131.15,131.18,7849.0,125.1876,125.2449,125.1208,125.1495,7849.0
2019-06-27 10:40:00,131.17,131.28,131.13,131.28,13500.0,125.1399,125.2449,125.1017,125.2449,13500.0
2019-06-27 10:45:00,131.29,131.94,131.28,131.94,9321.0,125.2544,125.8745,125.2449,125.8745,9321.0
2019-06-27 10:50:00,132.03,132.04,131.82,132.0,7702.0,125.9604,125.9699,125.76,125.9318,7702.0
2019-06-27 10:55:00,132.01,132.19,131.99,132.05,13837.0,125.9413,126.113,125.9222,125.9795,13837.0
2019-06-27 11:00:00,132.06,132.06,131.82,131.85,2800.0,125.989,125.989,125.76,125.7887,2800.0
2019-06-27 11:05:00,131.78,132.03,131.75,132.02,3305.0,125.7219,125.9604,125.6932,125.9508,3305.0
2019-06-27 11:10:00,132.02,132.03,131.93,131.93,2800.0,125.9508,125.9604,125.865,125.865,2800.0
2019-06-27 11:15:00,131.92,131.96,131.77,131.77,2900.0,125.8554,125.8936,125.7123,125.7123,2900.0
2019-06-27 11:20:00,131.84,131.87,131.66,131.66,3148.0,125.7791,125.8077,125.6074,125.6074,3148.0
2019-06-27 11:25:00,131.66,131.75,131.65,131.72,2300.0,125.6074,125.6932,125.5978,125.6646,2300.0
2019-06-27 11:30:00,131.68,131.81,131.66,131.81,12875.0,125.6265,125.7505,125.6074,125.7505,12875.0
2019-06-27 11:35:00,131.82,132.06,131.82,132.05,13291.0,125.76,125.989,125.76,125.9795,13291.0
2019-06-27 11:40:00,132.02,132.24,131.96,132.13,6214.0,125.9508,126.1607,125.8936,126.0558,6214.0
2019-06-27 11:45:00,132.13,132.15,132.05,132.14,6100.0,126.0558,126.0749,125.9795,126.0653,6100.0
2019-06-27 11:50:00,132.14,132.15,132.02,132.05,4941.0,126.0653,126.0749,125.9508,125.9795,4941.0
2019-06-27 11:55:00,132.0,132.06,131.93,132.05,4037.0,125.9318,125.989,125.865,125.9795,4037.0
2019-06-27 12:00:00,132.05,132.06,131.94,131.94,5500.0,125.9795,125.989,125.8745,125.8745,5500.0
2019-06-27 12:05:00,132.03,132.2,132.01,132.19,7164.0,125.9604,126.1226,125.9413,126.113,7164.0
2019-06-27 12:10:00,132.24,132.35,132.24,132.31,3150.0,126.1607,126.2657,126.1607,126.2275,3150.0
2019-06-27 12:15:00,132.34,132.37,132.23,132.25,4258.0,126.2561,126.2847,126.1512,126.1703,4258.0
2019-06-27 12:20:00,132.23,132.26,132.16,132.2,4300.0,126.1512,126.1798,126.0844,126.1226,4300.0
2019-06-27 12:25:00,132.2,132.22,132.16,132.16,3705.0,126.1226,126.1416,126.0844,126.0844,3705.0
2019-06-27 12:30:00,132.17,132.42,132.16,132.42,7201.0,126.0939,126.3324,126.0844,126.3324,7201.0
2019-06-27 12:35:00,132.42,132.42,132.27,132.34,5000.0,126.3324,126.3324,126.1893,126.2561,5000.0
2019-06-27 12:40:00,132.3,132.34,132.17,132.19,2200.0,126.218,126.2561,126.0939,126.113,2200.0
2019-06-27 12:45:00,132.19,132.23,132.15,132.22,2500.0,126.113,126.1512,126.0749,126.1416,2500.0
2019-06-27 12:50:00,132.25,132.27,132.16,132.2,3744.0,126.1703,126.1893,126.0844,126.1226,3744.0
2019-06-27 12:55:00,132.18,132.2,132.13,132.14,2800.0,126.1035,126.1226,126.0558,126.0653,2800.0
2019-06-27 13:00:00,132.13,132.29,132.11,132.25,4390.0,126.0558,126.2084,126.0367,126.1703,4390.0
2019-06-27 13:05:00,132.22,132.31,132.22,132.28,3185.0,126.1416,126.2275,126.1416,126.1989,3185.0
2019-06-27 13:10:00,132.32,132.32,132.24,132.28,3797.0,126.237,126.237,126.1607,126.1989,3797.0
2019-06-27 13:15:00,132.25,132.35,132.24,132.34,34309.0,126.1703,126.2657,126.1607,126.2561,34309.0
2019-06-27 13:20:00,132.36,132.6,132.36,132.6,6202.0,126.2752,126.5042,126.2752,126.5042,6202.0
2019-06-27 13:25:00,132.62,132.71,132.6,132.62,6013.0,126.5233,126.6091,126.5042,126.5233,6013.0
2019-06-27 13:30:00,132.58,132.66,132.57,132.66,4150.0,126.4851,126.5614,126.4756,126.5614,4150.0
2019-06-27 13:35:00,132.69,132.7,132.6,132.6,4993.0,126.59,126.5996,126.5042,126.5042,4993.0
2019-06-27 13:40:00,132.61,132.61,132.54,132.59,4499.0,126.5137,126.5137,126.4469,126.4946,4499.0
2019-06-27 13:45:00,132.59,132.67,132.57,132.62,5400.0,126.4946,126.571,126.4756,126.5233,5400.0
2019-06-27 13:50:00,132.59,132.63,132.56,132.63,3201.0,126.4946,126.5328,126.466,126.5328,3201.0
2019-06-27 13:55:00,132.63,132.63,132.42,132.45,2821.0,126.5328,126.5328,126.3324,126.3611,2821.0
2019-06-27 14:00:00,132.42,132.47,132.42,132.42,6202.0,126.3324,126.3801,126.3324,126.3324,6202.0
2019-06-27 14:05:00,132.37,132.45,132.37,132.45,3200.0,126.2847,126.3611,126.2847,126.3611,3200.0
2019-06-27 14:10:00,132.47,132.65,132.46,132.61,3878.0,126.3801,126.5519,126.3706,126.5137,3878.0
2019-06-27 14:15:00,132.59,132.59,132.49,132.52,3400.0,126.4946,126.4946,126.3992,126.4278,3400.0
2019-06-27 14:20:00,132.52,132.52,132.21,132.27,7372.0,126.4278,126.4278,126.1321,126.1893,7372.0
2019-06-27 14:25:00,132.24,132.42,132.24,132.42,3764.0,126.1607,126.3324,126.1607,126.3324,3764.0
2019-06-27 14:30:00,132.5,132.54,132.43,132.5,4098.0,126.4088,126.4469,126.342,126.4088,4098.0
2019-06-27 14:35:00,132.47,132.5,132.43,132.43,2635.0,126.3801,126.4088,126.342,126.342,2635.0
2019-06-27 14:40:00,132.46,132.53,132.44,132.44,4200.0,126.3706,126.4374,126.3515,126.3515,4200.0
2019-06-27 14:45:00,132.49,132.55,132.44,132.49,3992.0,126.3992,126.4565,126.3515,126.3992,3992.0
2019-06-27 14:50:00,132.52,132.54,132.47,132.51,3006.0,126.4278,126.4469,126.3801,126.4183,3006.0
2019-06-27 14:55:00,132.5,132.52,132.45,132.48,3500.0,126.4088,126.4278,126.3611,126.3897,3500.0
2019-06-27 15:00:00,132.47,132.53,132.39,132.46,4701.0,126.3801,126.4374,126.3038,126.3706,4701.0
2019-06-27 15:05:00,132.47,132.49,132.4,132.49,3600.0,126.3801,126.3992,126.3134,126.3992,3600.0
2019-06-27 15:10:00,132.45,132.48,132.42,132.46,2909.0,126.3611,126.3897,126.3324,126.3706,2909.0
2019-06-27 15:15:00,132.49,132.51,132.36,132.41,4346.0,126.3992,126.4183,126.2752,126.3229,4346.0
2019-06-27 15:20:00,132.41,132.44,132.38,132.42,3569.0,126.3229,126.3515,126.2943,126.3324,3569.0
2019-06-27 15:25:00,132.43,132.51,132.42,132.49,6597.0,126.342,126.4183,126.3324,126.3992,6597.0
2019-06-27 15:30:00,132.51,132.51,132.39,132.44,5860.0,126.4183,126.4183,126.3038,126.3515,5860.0
2019-06-27 15:35:00,132.44,132.59,132.44,132.59,6870.0,126.3515,126.4946,126.3515,126.4946,6870.0
2019-06-27 15:40:00,132.61,132.7,132.61,132.69,6400.0,126.5137,126.5996,126.5137,126.59,6400.0
2019-06-27 15:45:00,132.68,132.7,132.6,132.67,9150.0,126.5805,126.5996,126.5042,126.571,9150.0
2019-06-27 15:50:00,132.67,132.69,132.54,132.56,19678.0,126.571,126.59,126.4469,126.466,19678.0
2019-06-27 15:55:00,132.55,132.55,132.37,132.41,37109.0,126.4565,126.4565,126.2847,126.3229,37109.0
2019-06-28 09:30:00,132.64,132.93,132.64,132.93,2769.0,126.5423,126.819,126.5423,126.819,2769.0
2019-06-28 09:35:00,132.87,132.97,132.86,132.96,1650.0,126.7618,126.8572,126.7522,126.8476,1650.0
2019-06-28 09:40:00,132.91,133.5,132.87,133.42,4957.0,126.7999,127.3628,126.7618,127.2865,4957.0
2019-06-28 09:45:00,133.34,133.44,133.28,133.44,1300.0,127.2102,127.3056,127.1529,127.3056,1300.0
2019-06-28 09:50:00,133.38,133.56,133.38,133.56,800.0,127.2483,127.42,127.2483,127.42,800.0
2019-06-28 09:55:00,133.6,133.71,133.57,133.62,1700.0,127.4582,127.5631,127.4296,127.4773,1700.0
2019-06-28 10:00:00,133.62,133.62,133.62,133.62,0.0,127.4773,127.4773,127.4773,127.4773,0.0
2019-06-28 10:05:00,133.71,133.83,133.67,133.83,2325.0,127.5631,127.6776,127.525,127.6776,2325.0
2019-06-28 10:10:00,133.85,134.3,133.79,134.23,7129.0,127.6967,128.126,127.6395,128.0592,7129.0
2019-06-28 10:15:00,134.21,134.32,134.02,134.02,4216.0,128.0402,128.1451,127.8589,127.8589,4216.0
2019-06-28 10:20:00,134.04,134.04,134.0,134.0,500.0,127.878,127.878,127.8398,127.8398,500.0
2019-06-28 10:25:00,133.87,133.87,133.79,133.84,858.0,127.7158,127.7158,127.6395,127.6872,858.0
2019-06-28 10:30:00,133.95,134.01,133.9,134.01,1212.0,127.7921,127.8494,127.7444,127.8494,1212.0
2019-06-28 10:35:00,134.06,134.13,134.05,134.13,2000.0,127.8971,127.9638,127.8875,127.9638,2000.0
2019-06-28 10:40:00,134.08,134.08,134.0,134.0,1822.0,127.9161,127.9161,127.8398,127.8398,1822.0
2019-06-28 10:45:00,134.0,134.04,133.77,133.77,2700.0,127.8398,127.878,127.6204,127.6204,2700.0
2019-06-28 10:50:00,133.84,133.89,133.83,133.89,1182.0,127.6872,127.7349,127.6776,127.7349,1182.0
2019-06-28 10:55:00,133.99,134.03,133.84,133.84,2323.0,127.8303,127.8684,127.6872,127.6872,2323.0
2019-06-28 11:00:00,133.83,133.84,133.75,133.76,2300.0,127.6776,127.6872,127.6013,127.6108,2300.0
2019-06-28 11:05:00,133.71,133.71,133.71,133.71,200.0,127.5631,127.5631,127.5631,127.5631,200.0
2019-06-28 11:10:00,133.7,133.75,133.58,133.74,10967.0,127.5536,127.6013,127.4391,127.5918,10967.0
2019-06-28 11:15:00,133.81,133.83,133.74,133.74,1645.0,127.6585,127.6776,127.5918,127.5918,1645.0
2019-06-28 11:20:00,133.73,133.82,133.7,133.7,847.0,127.5822,127.6681,127.5536,127.5536,847.0
2019-06-28 11:25:00,133.84,133.84,133.84,133.84,200.0,127.6872,127.6872,127.6872,127.6872,200.0
2019-06-28 11:30:00,133.83,133.83,133.72,133.73,1100.0,127.6776,127.6776,127.5727,127.5822,1100.0
2019-06-28 11:35:00,133.62,133.68,133.58,133.58,5755.0,127.4773,127.5345,127.4391,127.4391,5755.0
2019-06-28 11:40:00,133.57,133.57,133.56,133.56,342.0,127.4296,127.4296,127.42,127.42,342.0
2019-06-28 11:45:00,133.56,133.59,133.53,133.53,400.0,127.42,127.4487,127.3914,127.3914,400.0
2019-06-28 11:50:00,133.57,133.61,133.52,133.56,7050.0,127.4296,127.4677,127.3819,127.42,7050.0
2019-06-28 11:55:00,133.56,133.76,133.55,133.61,15513.0,127.42,127.6108,127.4105,127.4677,15513.0
2019-06-28 12:00:00,133.63,133.74,133.63,133.74,400.0,127.4868,127.5918,127.4868,127.5918,400.0
2019-06-28 12:05:00,133.74,133.79,133.71,133.79,1331.0,127.5918,127.6395,127.5631,127.6395,1331.0
2019-06-28 12:10:00,133.91,133.91,133.9,133.91,200.0,127.7539,127.7539,127.7444,127.7539,200.0
2019-06-28 12:15:00,133.96,134.15,133.96,134.15,1720.0,127.8017,127.9829,127.8017,127.9829,1720.0
2019-06-28 12:20:00,134.19,134.31,134.19,134.27,2197.0,128.0211,128.1356,128.0211,128.0974,2197.0
2019-06-28 12:25:00,134.36,134.57,134.33,134.5,2649.0,128.1833,128.3836,128.1546,128.3168,2649.0
2019-06-28 12:30:00,134.5,134.55,134.44,134.45,3341.0,128.3168,128.3645,128.2596,128.2691,3341.0
2019-06-28 12:35:00,134.48,134.55,134.44,134.51,2583.0,128.2977,128.3645,128.2596,128.3264,2583.0
2019-06-28 12:40:00,134.49,134.62,134.46,134.62,4660.0,128.3073,128.4313,128.2787,128.4313,4660.0
2019-06-28 12:45:00,134.66,134.78,134.63,134.78,4338.0,128.4695,128.584,128.4408,128.584,4338.0
2019-06-28 12:50:00,134.8,134.84,134.72,134.75,1827.0,128.603,128.6412,128.5267,128.5553,1827.0
2019-06-28 12:55:00,134.71,134.73,134.7,134.73,900.0,128.5172,128.5363,128.5076,128.5363,900.0
2019-06-28 13:00:00,134.7,134.81,134.64,134.81,4911.0,128.5076,128.6126,128.4504,128.6126,4911.0
2019-06-28 13:05:00,134.85,134.98,134.75,134.88,36426.0,128.6507,128.7748,128.5553,128.6794,36426.0
2019-06-28 13:10:00,134.88,134.96,134.83,134.84,1920.0,128.6794,128.7557,128.6317,128.6412,1920.0
2019-06-28 13:15:00,134.81,134.92,134.76,134.89,4500.0,128.6126,128.7175,128.5649,128.6889,4500.0
2019-06-28 13:20:00,134.93,134.93,134.8,134.85,1763.0,128.7271,128.7271,128.603,128.6507,1763.0
2019-06-28 13:25:00,134.85,134.91,134.81,134.9,2692.0,128.6507,128.708,128.6126,128.6984,2692.0
2019-06-28 13:30:00,134.94,134.99,134.94,134.97,1000.0,128.7366,128.7843,128.7366,128.7652,1000.0
2019-06-28 13:35:00,134.93,135.04,134.91,135.04,2513.0,128.7271,128.832,128.708,128.832,2513.0
2019-06-28 13:40:00,135.06,135.12,135.06,135.08,1774.0,128.8511,128.9083,128.8511,128.8702,1774.0
2019-06-28 13:45:00,135.04,135.06,134.85,134.91,2000.0,128.832,128.8511,128.6507,128.708,2000.0
2019-06-28 13:50:00,134.88,134.9,134.74,134.75,2540.0,128.6794,128.6984,128.5458,128.5553,2540.0
2019-06-28 13:55:00,134.74,134.77,134.7,134.72,900.0,128.5458,128.5744,128.5076,128.5267,900.0
2019-06-28 14:00:00,134.79,134.79,134.72,134.78,1400.0,128.5935,128.5935,128.5267,128.584,1400.0
2019-06-28 14:05:00,134.85,134.85,134.77,134.79,1790.0,128.6507,128.6507,128.5744,128.5935,1790.0
2019-06-28 14:10:00,134.74,134.83,134.65,134.83,4274.0,128.5458,128.6317,128.4599,128.6317,4274.0
2019-06-28 14:15:00,134.86,134.9,134.83,134.87,7150.0,128.6603,128.6984,128.6317,128.6698,7150.0
2019-06-28 14:20:00,134.86,134.89,134.74,134.75,3680.0,128.6603,128.6889,128.5458,128.5553,3680.0
2019-06-28 14:25:00,134.71,134.88,134.71,134.83,2778.0,128.5172,128.6794,128.5172,128.6317,2778.0
2019-06-28 14:30:00,134.88,135.0,134.88,135.0,1100.0,128.6794,128.7938,128.6794,128.7938,1100.0
2019-06-28 14:35:00,135.06,135.06,134.91,134.93,2300.0,128.8511,128.8511,128.708,128.7271,2300.0
2019-06-28 14:40:00,134.92,134.98,134.92,134.95,925.0,128.7175,128.7748,128.7175,128.7461,925.0
2019-06-28 14:45:00,134.93,134.99,134.85,134.99,2516.0,128.7271,128.7843,128.6507,128.7843,2516.0
2019-06-28 14:50:00,135.01,135.08,134.66,134.73,43637.0,128.8034,128.8702,128.4695,128.5363,43637.0
2019-06-28 14:55:00,134.77,134.86,134.77,134.83,1839.0,128.5744,128.6603,128.5744,128.6317,1839.0
2019-06-28 15:00:00,134.8,134.88,134.65,134.8,8647.0,128.603,128.6794,128.4599,128.603,8647.0
2019-06-28 15:05:00,134.78,134.91,134.78,134.86,2983.0,128.584,128.708,128.584,128.6603,2983.0
2019-06-28 15:10:00,134.82,134.97,134.8,134.96,4894.0,128.6221,128.7652,128.603,128.7557,4894.0
2019-06-28 15:15:00,135.0,135.0,134.8,134.85,3311.0,128.7938,128.7938,128.603,128.6507,3311.0
2019-06-28 15:20:00,134.84,134.93,134.81,134.84,3466.0,128.6412,128.7271,128.6126,128.6412,3466.0
2019-06-28 15:25:00,134.84,134.87,134.73,134.73,8508.0,128.6412,128.6698,128.5363,128.5363,8508.0
2019-06-28 15:30:00,134.74,134.82,134.7,134.78,8777.0,128.5458,128.6221,128.5076,128.584,8777.0
2019-06-28 15:35:00,134.79,134.8,134.68,134.8,6268.0,128.5935,128.603,128.4886,128.603,6268.0
2019-06-28 15:40:00,134.8,135.05,134.8,135.04,15356.0,128.603,128.8415,128.603,128.832,15356.0
2019-06-28 15:45:00,135.03,135.09,135.0,135.06,18807.0,128.8225,128.8797,128.7938,128.8511,18807.0
2019-06-28 15:50:00,135.07,135.34,135.03,135.31,45922.0,128.8606,129.1182,128.8225,129.0896,45922.0
2019-06-28 15:55:00,135.33,135.64,135.24,135.28,54278.0,129.1087,129.4044,129.0228,129.061,54278.0
2019-07-01 09:30:00,136.84,136.84,135.36,136.37,16284.0,130.5493,130.5493,129.1373,130.1009,16284.0
2019-07-01 09:35:00,136.47,136.99,136.4,136.57,5952.0,130.1963,130.6924,130.1295,130.2917,5952.0
2019-07-01 09:40:00,136.49,136.55,136.15,136.15,1700.0,130.2153,130.2726,129.891,129.891,1700.0
2019-07-01 09:45:00,136.17,136.17,135.61,135.72,7175.0,129.9101,129.9101,129.3758,129.4807,7175.0
2019-07-01 09:50:00,135.72,135.98,135.71,135.84,4000.0,129.4807,129.7288,129.4712,129.5952,4000.0
2019-07-01 09:55:00,135.83,135.83,135.48,135.54,5175.0,129.5857,129.5857,129.2518,129.309,5175.0
2019-07-01 10:00:00,135.61,135.84,135.61,135.84,2700.0,129.3758,129.5952,129.3758,129.5952,2700.0
2019-07-01 10:05:00,135.85,136.1,135.73,135.83,3622.0,129.6048,129.8433,129.4903,129.5857,3622.0
2019-07-01 10:10:00,135.87,135.91,135.75,135.75,4395.0,129.6238,129.662,129.5094,129.5094,4395.0
2019-07-01 10:15:00,135.82,135.85,135.73,135.82,2400.0,129.5761,129.6048,129.4903,129.5761,2400.0
2019-07-01 10:20:00,135.88,136.15,135.72,135.74,8307.0,129.6334,129.891,129.4807,129.4998,8307.0
2019-07-01 10:25:00,135.7,135.73,135.58,135.59,2100.0,129.4617,129.4903,129.3472,129.3567,2100.0
2019-07-01 10:30:00,135.56,135.56,135.34,135.37,7229.0,129.3281,129.3281,129.1182,129.1468,7229.0
2019-07-01 10:35:00,135.39,135.64,135.35,135.59,3800.0,129.1659,129.4044,129.1278,129.3567,3800.0
2019-07-01 10:40:00,135.51,135.69,135.49,135.59,5137.0,129.2804,129.4521,129.2613,129.3567,5137.0
2019-07-01 10:45:00,135.58,135.69,135.57,135.58,1850.0,129.3472,129.4521,129.3376,129.3472,1850.0
2019-07-01 10:50:00,135.5,135.58,135.31,135.35,4307.0,129.2709,129.3472,129.0896,129.1278,4307.0
2019-07-01 10:55:00,135.38,135.38,135.26,135.34,2400.0,129.1564,129.1564,129.0419,129.1182,2400.0
2019-07-01 11:00:00,135.34,135.43,135.3,135.36,3107.0,129.1182,129.2041,129.08,129.1373,3107.0
2019-07-01 11:05:00,135.33,135.33,135.24,135.24,1245.0,129.1087,129.1087,129.0228,129.0228,1245.0
2019-07-01 11:10:00,135.25,135.28,135.15,135.25,2700.0,129.0323,129.061,128.9369,129.0323,2700.0
2019-07-01 11:15:00,135.2,135.38,135.2,135.3,2300.0,128.9846,129.1564,128.9846,129.08,2300.0
2019-07-01 11:20:00,135.33,135.53,135.33,135.45,18189.0,129.1087,129.2995,129.1087,129.2232,18189.0
2019-07-01 11:25:00,135.5,135.59,135.49,135.5,5255.0,129.2709,129.3567,129.2613,129.2709,5255.0
2019-07-01 11:30:00,135.43,135.76,135.41,135.76,5503.0,129.2041,129.5189,129.185,129.5189,5503.0
2019-07-01 11:35:00,135.79,135.82,135.77,135.82,1100.0,129.5475,129.5761,129.5284,129.5761,1100.0
2019-07-01 11:40:00,135.82,135.83,135.64,135.65,2300.0,129.5761,129.5857,129.4044,129.414,2300.0
2019-07-01 11:45:00,135.62,135.73,135.6,135.6,2100.0,129.3853,129.4903,129.3663,129.3663,2100.0
2019-07-01 11:50:00,135.67,135.67,135.56,135.62,2600.0,129.433,129.433,129.3281,129.3853,2600.0
2019-07-01 11:55:00,135.59,135.63,135.57,135.57,2200.0,129.3567,129.3949,129.3376,129.3376,2200.0
2019-07-01 12:00:00,135.6,135.72,135.57,135.72,2800.0,129.3663,129.4807,129.3376,129.4807,2800.0
2019-07-01 12:05:00,135.71,135.93,135.62,135.9,3820.0,129.4712,129.6811,129.3853,129.6525,3820.0
2019-07-01 12:10:00,135.91,136.01,135.87,136.01,3917.0,129.662,129.7574,129.6238,129.7574,3917.0
2019-07-01 12:15:00,136.01,136.03,135.82,135.85,4309.0,129.7574,129.7765,129.5761,129.6048,4309.0
2019-07-01 12:20:00,135.87,135.9,135.79,135.88,3100.0,129.6238,129.6525,129.5475,129.6334,3100.0
2019-07-01 12:25:00,135.82,135.88,135.79,135.79,2000.0,129.5761,129.6334,129.5475,129.5475,2000.0
2019-07-01 12:30:00,135.8,135.8,135.68,135.71,3900.0,129.5571,129.5571,129.4426,129.4712,3900.0
2019-07-01 12:35:00,135.74,135.76,135.69,135.71,2300.0,129.4998,129.5189,129.4521,129.4712,2300.0
2019-07-01 12:40:00,135.71,135.79,135.67,135.7,6504.0,129.4712,129.5475,129.433,129.4617,6504.0
2019-07-01 12:45:00,135.69,135.81,135.66,135.81,2100.0,129.4521,129.5666,129.4235,129.5666,2100.0
2019-07-01 12:50:00,135.81,135.81,135.73,135.78,3800.0,129.5666,129.5666,129.4903,129.538,3800.0
2019-07-01 12:55:00,135.73,135.73,135.53,135.53,3301.0,129.4903,129.4903,129.2995,129.2995,3301.0
2019-07-01 13:00:00,135.63,135.66,135.59,135.59,2700.0,129.3949,129.4235,129.3567,129.3567,2700.0
2019-07-01 13:05:00,135.69,135.86,135.69,135.86,4399.0,129.4521,129.6143,129.4521,129.6143,4399.0
2019-07-01 13:10:00,135.92,135.93,135.68,135.81,7500.0,129.6715,129.6811,129.4426,129.5666,7500.0
2019-07-01 13:15:00,135.85,135.89,135.79,135.86,3664.0,129.6048,129.6429,129.5475,129.6143,3664.0
2019-07-01 13:20:00,135.83,135.84,135.78,135.83,4100.0,129.5857,129.5952,129.538,129.5857,4100.0
2019-07-01 13:25:00,135.81,136.16,135.8,136.0,9648.0,129.5666,129.9005,129.5571,129.7479,9648.0
2019-07-01 13:30:00,136.0,136.07,135.94,135.94,3601.0,129.7479,129.8147,129.6906,129.6906,3601.0
2019-07-01 13:35:00,135.93,136.12,135.9,136.12,65456.0,129.6811,129.8624,129.6525,129.8624,65456.0
2019-07-01 13:40:00,136.09,136.15,135.98,135.99,7900.0,129.8337,129.891,129.7288,129.7383,7900.0
2019-07-01 13:45:00,136.0,136.13,135.97,135.97,5472.0,129.7479,129.8719,129.7192,129.7192,5472.0
2019-07-01 13:50:00,135.96,136.02,135.92,136.0,4300.0,129.7097,129.7669,129.6715,129.7479,4300.0
2019-07-01 13:55:00,136.02,136.06,136.02,136.02,2100.0,129.7669,129.8051,129.7669,129.7669,2100.0
2019-07-01 14:00:00,136.01,136.01,135.86,135.87,4300.0,129.7574,129.7574,129.6143,129.6238,4300.0
2019-07-01 14:05:00,135.83,135.89,135.76,135.81,21226.0,129.5857,129.6429,129.5189,129.5666,21226.0
2019-07-01 14:10:00,135.8,135.89,135.78,135.89,4200.0,129.5571,129.6429,129.538,129.6429,4200.0
2019-07-01 14:15:00,135.87,135.93,135.8,135.9,6100.0,129.6238,129.6811,129.5571,129.6525,6100.0
2019-07-01 14:20:00,135.9,136.03,135.9,135.99,4882.0,129.6525,129.7765,129.6525,129.7383,4882.0
2019-07-01 14:25:00,135.98,136.03,135.7,135.74,6600.0,129.7288,129.7765,129.4617,129.4998,6600.0
2019-07-01 14:30:00,135.72,135.79,135.72,135.77,2852.0,129.4807,129.5475,129.4807,129.5284,2852.0
2019-07-01 14:35:00,135.72,135.74,135.63,135.65,3002.0,129.4807,129.4998,129.3949,129.414,3002.0
2019-07-01 14:40:00,135.65,135.68,135.58,135.67,5700.0,129.414,129.4426,129.3472,129.433,5700.0
2019-07-01 14:45:00,135.68,135.79,135.68,135.79,3400.0,129.4426,129.5475,129.4426,129.5475,3400.0
2019-07-01 14:50:00,135.8,135.81,135.74,135.81,3909.0,129.5571,129.5666,129.4998,129.5666,3909.0
2019-07-01 14:55:00,135.78,135.85,135.76,135.83,5041.0,129.538,129.6048,129.5189,129.5857,5041.0
2019-07-01 15:00:00,135.81,136.07,135.8,136.02,25047.0,129.5666,129.8147,129.5571,129.7669,25047.0
2019-07-01 15:05:00,136.03,136.04,135.98,135.98,1600.0,129.7765,129.786,129.7288,129.7288,1600.0
2019-07-01 15:10:00,136.0,136.11,135.99,136.09,8933.0,129.7479,129.8528,129.7383,129.8337,8933.0
2019-07-01 15:15:00,136.1,136.1,136.03,136.03,3400.0,129.8433,129.8433,129.7765,129.7765,3400.0
2019-07-01 15:20:00,136.03,136.05,135.92,135.99,12729.0,129.7765,129.7956,129.6715,129.7383,12729.0
2019-07-01 15:25:00,136.0,136.04,135.92,135.95,6700.0,129.7479,129.786,129.6715,129.7002,6700.0
2019-07-01 15:30:00,135.94,135.98,135.93,135.94,2801.0,129.6906,129.7288,129.6811,129.6906,2801.0
2019-07-01 15:35:00,135.94,136.03,135.92,136.03,6710.0,129.6906,129.7765,129.6715,129.7765,6710.0
2019-07-01 15:40:00,136.05,136.07,135.98,136.02,8539.0,129.7956,129.8147,129.7288,129.7669,8539.0
2019-07-01 15:45:00,136.01,136.01,135.94,135.97,9021.0,129.7574,129.7574,129.6906,129.7192,9021.0
2019-07-01 15:50:00,135.99,136.08,135.83,135.83,24828.0,129.7383,129.8242,129.5857,129.5857,24828.0
2019-07-01 15:55:00,135.84,135.87,135.68,135.85,54350.0,129.5952,129.6238,129.4426,129.6048,54350.0
2019-07-02 09:30:00,135.8,135.8,135.02,135.16,75878.0,129.5571,129.5571,128.8129,128.9465,75878.0
2019-07-02 09:35:00,135.22,135.75,135.22,135.75,27371.0,129.0037,129.5094,129.0037,129.5094,27371.0
2019-07-02 09:40:00,135.69,135.89,135.69,135.81,3200.0,129.4521,129.6429,129.4521,129.5666,3200.0
2019-07-02 09:45:00,135.75,135.78,135.7,135.74,900.0,129.5094,129.538,129.4617,129.4998,900.0
2019-07-02 09:50:00,135.69,135.7,135.58,135.59,7524.0,129.4521,129.4617,129.3472,129.3567,7524.0
2019-07-02 09:55:00,135.63,135.76,135.63,135.63,1800.0,129.3949,129.5189,129.3949,129.3949,1800.0
2019-07-02 10:00:00,135.57,135.91,135.56,135.86,6003.0,129.3376,129.662,129.3281,129.6143,6003.0
2019-07-02 10:05:00,135.86,135.89,135.79,135.89,2005.0,129.6143,129.6429,129.5475,129.6429,2005.0
2019-07-02 10:10:00,135.95,136.09,135.83,136.09,3497.0,129.7002,129.8337,129.5857,129.8337,3497.0
2019-07-02 10:15:00,136.14,136.26,136.14,136.24,860.0,129.8814,129.9959,129.8814,129.9768,860.0
2019-07-02 10:20:00,136.16,136.24,136.13,136.13,2300.0,129.9005,129.9768,129.8719,129.8719,2300.0
2019-07-02 10:25:00,136.15,136.2,136.05,136.15,3338.0,129.891,129.9387,129.7956,129.891,3338.0
2019-07-02 10:30:00,136.17,136.31,136.16,136.28,4100.0,129.9101,130.0436,129.9005,130.015,4100.0
2019-07-02 10:35:00,136.36,136.5,136.36,136.5,1200.0,130.0913,130.2249,130.0913,130.2249,1200.0
2019-07-02 10:40:00,136.52,136.54,136.45,136.45,2400.0,130.244,130.263,130.1772,130.1772,2400.0
2019-07-02 10:45:00,136.49,136.6,136.49,136.6,800.0,130.2153,130.3203,130.2153,130.3203,800.0
2019-07-02 10:50:00,136.53,136.65,136.51,136.61,3064.0,130.2535,130.368,130.2344,130.3298,3064.0
2019-07-02 10:55:00,136.66,136.68,136.51,136.51,2702.0,130.3775,130.3966,130.2344,130.2344,2702.0
2019-07-02 11:00:00,136.49,136.49,136.37,136.38,8663.0,130.2153,130.2153,130.1009,130.1104,8663.0
2019-07-02 11:05:00,136.36,136.36,136.32,136.32,200.0,130.0913,130.0913,130.0532,130.0532,200.0
2019-07-02 11:10:00,136.31,136.38,136.2,136.25,7623.0,130.0436,130.1104,129.9387,129.9864,7623.0
2019-07-02 11:15:00,136.25,136.29,136.19,136.29,13900.0,129.9864,130.0245,129.9291,130.0245,13900.0
2019-07-02 11:20:00,136.28,136.38,136.28,136.33,4306.0,130.015,130.1104,130.015,130.0627,4306.0
2019-07-02 11:25:00,136.35,136.4,136.29,136.31,5400.0,130.0818,130.1295,130.0245,130.0436,5400.0
2019-07-02 11:30:00,136.31,136.31,136.12,136.12,2300.0,130.0436,130.0436,129.8624,129.8624,2300.0
2019-07-02 11:35:00,136.12,136.17,136.0,136.0,4762.0,129.8624,129.9101,129.7479,129.7479,4762.0
2019-07-02 11:40:00,136.02,136.06,135.89,136.06,4794.0,129.7669,129.8051,129.6429,129.8051,4794.0
2019-07-02 11:45:00,136.11,136.24,136.11,136.22,4109.0,129.8528,129.9768,129.8528,129.9578,4109.0
2019-07-02 11:50:00,136.18,136.18,136.12,136.17,1800.0,129.9196,129.9196,129.8624,129.9101,1800.0
2019-07-02 11:55:00,136.22,136.22,136.18,136.22,400.0,129.9578,129.9578,129.9196,129.9578,400.0
2019-07-02 12:00:00,136.22,136.28,136.18,136.21,2402.0,129.9578,130.015,129.9196,129.9482,2402.0
2019-07-02 12:05:00,136.22,136.26,136.2,136.22,2300.0,129.9578,129.9959,129.9387,129.9578,2300.0
2019-07-02 12:10:00,136.26,136.26,136.18,136.18,700.0,129.9959,129.9959,129.9196,129.9196,700.0
2019-07-02 12:15:00,136.17,136.2,136.15,136.15,4287.0,129.9101,129.9387,129.891,129.891,4287.0
2019-07-02 12:20:00,136.13,136.19,136.09,136.18,4332.0,129.8719,129.9291,129.8337,129.9196,4332.0
2019-07-02 12:25:00,136.16,136.16,135.93,135.96,3531.0,129.9005,129.9005,129.6811,129.7097,3531.0
2019-07-02 12:30:00,135.96,135.98,135.77,135.79,10079.0,129.7097,129.7288,129.5284,129.5475,10079.0
2019-07-02 12:35:00,135.8,136.0,135.78,135.97,7506.0,129.5571,129.7479,129.538,129.7192,7506.0
2019-07-02 12:40:00,135.97,136.01,135.93,136.01,605.0,129.7192,129.7574,129.6811,129.7574,605.0
2019-07-02 12:45:00,136.01,136.12,136.01,136.12,1000.0,129.7574,129.8624,129.7574,129.8624,1000.0
2019-07-02 12:50:00,136.05,136.08,136.0,136.06,1244.0,129.7956,129.8242,129.7479,129.8051,1244.0
2019-07-02 12:55:00,136.09,136.09,136.04,136.05,1500.0,129.8337,129.8337,129.786,129.7956,1500.0
2019-07-02 13:00:00,136.03,136.08,135.95,136.07,3235.0,129.7765,129.8242,129.7002,129.8147,3235.0
2019-07-02 13:05:00,136.09,136.13,136.07,136.09,4549.0,129.8337,129.8719,129.8147,129.8337,4549.0
2019-07-02 13:10:00,136.08,136.08,135.99,135.99,3195.0,129.8242,129.8242,129.7383,129.7383,3195.0
2019-07-02 13:15:00,135.98,136.12,135.98,136.12,2446.0,129.7288,129.8624,129.7288,129.8624,2446.0
2019-07-02 13:20:00,136.14,136.26,136.12,136.26,900.0,129.8814,129.9959,129.8624,129.9959,900.0
2019-07-02 13:25:00,136.25,136.25,136.1,136.1,7000.0,129.9864,129.9864,129.8433,129.8433,7000.0
2019-07-02 13:30:00,136.09,136.11,135.98,135.98,8527.0,129.8337,129.8528,129.7288,129.7288,8527.0
2019-07-02 13:35:00,135.99,136.0,135.88,135.95,6235.0,129.7383,129.7479,129.6334,129.7002,6235.0
2019-07-02 13:40:00,135.99,135.99,135.81,135.96,6464.0,129.7383,129.7383,129.5666,129.7097,6464.0
2019-07-02 13:45:00,135.96,135.97,135.9,135.9,5076.0,129.7097,129.7192,129.6525,129.6525,5076.0
2019-07-02 13:50:00,135.9,135.92,135.88,135.89,4689.0,129.6525,129.6715,129.6334,129.6429,4689.0
2019-07-02 13:55:00,135.9,135.93,135.87,135.89,1618.0,129.6525,129.6811,129.6238,129.6429,1618.0
2019-07-02 14:00:00,135.91,135.92,135.86,135.9,2269.0,129.662,129.6715,129.6143,129.6525,2269.0
2019-07-02 14:05:00,135.91,136.0,135.9,136.0,7002.0,129.662,129.7479,129.6525,129.7479,7002.0
2019-07-02 14:10:00,135.99,136.0,135.96,135.99,3107.0,129.7383,129.7479,129.7097,129.7383,3107.0
2019-07-02 14:15:00,135.97,135.99,135.92,135.93,3428.0,129.7192,129.7383,129.6715,129.6811,3428.0
2019-07-02 14:20:00,135.94,136.0,135.91,136.0,2702.0,129.6906,129.7479,129.662,129.7479,2702.0
2019-07-02 14:25:00,136.02,136.03,135.96,135.96,3407.0,129.7669,129.7765,129.7097,129.7097,3407.0
2019-07-02 14:30:00,135.95,135.99,135.94,135.94,4887.0,129.7002,129.7383,129.6906,129.6906,4887.0
2019-07-02 14:35:00,135.95,135.97,135.88,135.88,2557.0,129.7002,129.7192,129.6334,129.6334,2557.0
2019-07-02 14:40:00,135.87,135.88,135.8,135.88,3335.0,129.6238,129.6334,129.5571,129.6334,3335.0
2019-07-02 14:45:00,135.91,135.96,135.87,135.87,2504.0,129.662,129.7097,129.6238,129.6238,2504.0
2019-07-02 14:50:00,135.83,135.85,135.75,135.83,5887.0,129.5857,129.6048,129.5094,129.5857,5887.0
2019-07-02 14:55:00,135.82,135.86,135.77,135.78,5244.0,129.5761,129.6143,129.5284,129.538,5244.0
2019-07-02 15:00:00,135.79,135.86,135.75,135.85,9593.0,129.5475,129.6143,129.5094,129.6048,9593.0
2019-07-02 15:05:00,135.88,135.88,135.79,135.85,5102.0,129.6334,129.6334,129.5475,129.6048,5102.0
2019-07-02 15:10:00,135.83,135.87,135.69,135.73,5702.0,129.5857,129.6238,129.4521,129.4903,5702.0
2019-07-02 15:15:00,135.74,135.77,135.65,135.67,8807.0,129.4998,129.5284,129.414,129.433,8807.0
2019-07-02 15:20:00,135.68,135.89,135.66,135.88,50323.0,129.4426,129.6429,129.4235,129.6334,50323.0
2019-07-02 15:25:00,135.89,136.01,135.89,135.99,9461.0,129.6429,129.7574,129.6429,129.7383,9461.0
2019-07-02 15:30:00,136.0,136.04,135.96,135.98,11086.0,129.7479,129.786,129.7097,129.7288,11086.0
2019-07-02 15:35:00,135.99,136.09,135.99,136.02,5201.0,129.7383,129.8337,129.7383,129.7669,5201.0
2019-07-02 15:40:00,136.03,136.03,135.95,135.98,6904.0,129.7765,129.7765,129.7002,129.7288,6904.0
2019-07-02 15:45:00,135.97,136.02,135.91,135.91,8762.0,129.7192,129.7669,129.662,129.662,8762.0
2019-07-02 15:50:00,135.91,136.01,135.91,135.96,12750.0,129.662,129.7574,129.662,129.7097,12750.0
2019-07-02 15:55:00,135.97,136.16,135.83,136.16,59027.0,129.7192,129.9005,129.5857,129.9005,59027.0
2019-07-03 09:30:00,136.91,136.91,136.85,136.85,3397.0,130.616,130.616,130.5588,130.5588,3397.0
2019-07-03 09:35:00,136.69,136.96,136.67,136.85,1870.0,130.4061,130.6637,130.3871,130.5588,1870.0
2019-07-03 09:40:00,136.99,137.16,136.95,137.16,6111.0,130.6924,130.8545,130.6542,130.8545,6111.0
2019-07-03 09:45:00,137.31,137.31,137.1,137.1,1100.0,130.9976,130.9976,130.7973,130.7973,1100.0
2019-07-03 09:50:00,137.07,137.09,136.94,136.94,900.0,130.7687,130.7878,130.6447,130.6447,900.0
2019-07-03 09:55:00,137.0,137.04,136.95,136.95,1600.0,130.7019,130.7401,130.6542,130.6542,1600.0
2019-07-03 10:00:00,136.91,136.95,136.85,136.9,1702.0,130.616,130.6542,130.5588,130.6065,1702.0
2019-07-03 10:05:00,136.87,136.97,136.84,136.88,14006.0,130.5779,130.6733,130.5493,130.5874,14006.0
2019-07-03 10:10:00,136.9,137.27,136.9,137.18,1400.0,130.6065,130.9595,130.6065,130.8736,1400.0
2019-07-03 10:15:00,137.27,137.58,137.19,137.57,1900.0,130.9595,131.2552,130.8832,131.2457,1900.0
2019-07-03 10:20:00,137.56,137.6,137.29,137.3,3628.0,131.2362,131.2743,130.9786,130.9881,3628.0
2019-07-03 10:25:00,137.27,137.38,137.18,137.38,1200.0,130.9595,131.0644,130.8736,131.0644,1200.0
2019-07-03 10:30:00,137.35,137.53,137.35,137.48,2100.0,131.0358,131.2075,131.0358,131.1598,2100.0
2019-07-03 10:35:00,137.52,137.81,137.52,137.81,2300.0,131.198,131.4747,131.198,131.4747,2300.0
2019-07-03 10:40:00,137.8,137.89,137.74,137.75,2990.0,131.4651,131.551,131.4079,131.4174,2990.0
2019-07-03 10:45:00,137.74,137.74,137.52,137.62,2200.0,131.4079,131.4079,131.198,131.2934,2200.0
2019-07-03 10:50:00,137.54,137.54,137.44,137.44,3735.0,131.2171,131.2171,131.1217,131.1217,3735.0
2019-07-03 10:55:00,137.46,137.5,137.43,137.48,1100.0,131.1408,131.1789,131.1121,131.1598,1100.0
2019-07-03 11:00:00,137.52,137.65,137.52,137.53,900.0,131.198,131.322,131.198,131.2075,900.0
2019-07-03 11:05:00,137.54,137.63,137.49,137.53,3100.0,131.2171,131.3029,131.1694,131.2075,3100.0
2019-07-03 11:10:00,137.54,137.58,137.52,137.52,1414.0,131.2171,131.2552,131.198,131.198,1414.0
2019-07-03 11:15:00,137.55,137.65,137.47,137.47,8904.0,131.2266,131.322,131.1503,131.1503,8904.0
2019-07-03 11:20:00,137.46,137.52,137.32,137.46,5179.0,131.1408,131.198,131.0072,131.1408,5179.0
2019-07-03 11:25:00,137.4,137.44,137.37,137.44,1701.0,131.0835,131.1217,131.0549,131.1217,1701.0
2019-07-03 11:30:00,137.41,137.66,137.41,137.61,2600.0,131.093,131.3316,131.093,131.2839,2600.0
2019-07-03 11:35:00,137.58,137.65,137.58,137.59,1900.0,131.2552,131.322,131.2552,131.2648,1900.0
2019-07-03 11:40:00,137.64,137.68,137.61,137.68,2500.0,131.3125,131.3506,131.2839,131.3506,2500.0
2019-07-03 11:45:00,137.72,137.8,137.64,137.64,2400.0,131.3888,131.4651,131.3125,131.3125,2400.0
2019-07-03 11:50:00,137.63,137.65,137.58,137.62,900.0,131.3029,131.322,131.2552,131.2934,900.0
2019-07-03 11:55:00,137.65,137.91,137.65,137.84,3100.0,131.322,131.5701,131.322,131.5033,3100.0
2019-07-03 12:00:00,137.9,137.97,137.9,137.9,900.0,131.5605,131.6273,131.5605,131.5605,900.0
2019-07-03 12:05:00,137.9,137.94,137.86,137.94,1980.0,131.5605,131.5987,131.5224,131.5987,1980.0
2019-07-03 12:10:00,137.88,137.97,137.88,137.92,2621.0,131.5414,131.6273,131.5414,131.5796,2621.0
2019-07-03 12:15:00,137.92,138.0,137.91,137.98,3579.0,131.5796,131.6559,131.5701,131.6368,3579.0
2019-07-03 12:20:00,137.96,137.97,137.8,137.9,3450.0,131.6178,131.6273,131.4651,131.5605,3450.0
2019-07-03 12:25:00,137.93,138.03,137.92,137.93,4984.0,131.5891,131.6845,131.5796,131.5891,4984.0
2019-07-03 12:30:00,137.94,138.37,137.94,138.27,36577.0,131.5987,132.0089,131.5987,131.9135,36577.0
2019-07-03 12:35:00,138.28,138.82,138.27,138.55,46017.0,131.9231,132.4382,131.9135,132.1806,46017.0
2019-07-03 12:40:00,138.58,138.85,138.42,138.59,46153.0,132.2093,132.4668,132.0566,132.2188,46153.0
2019-07-03 12:45:00,138.58,138.78,138.52,138.72,32807.0,132.2093,132.4001,132.152,132.3428,32807.0
2019-07-03 12:50:00,138.75,138.84,138.66,138.67,17555.0,132.3714,132.4573,132.2856,132.2951,17555.0
2019-07-03 12:55:00,138.66,138.78,138.54,138.61,16899.0,132.2856,132.4001,132.1711,132.2379,16899.0
2019-07-05 09:30:00,138.08,138.42,137.69,137.97,9935.0,131.7322,132.0566,131.3602,131.6273,9935.0
2019-07-05 09:35:00,137.98,138.15,137.65,137.94,12017.0,131.6368,131.799,131.322,131.5987,12017.0
2019-07-05 09:40:00,137.95,137.95,137.41,137.44,25541.0,131.6082,131.6082,131.093,131.1217,25541.0
2019-07-05 09:45:00,137.41,137.49,137.17,137.24,2600.0,131.093,131.1694,130.8641,130.9309,2600.0
2019-07-05 09:50:00,137.07,137.07,136.86,136.9,1811.0,130.7687,130.7687,130.5683,130.6065,1811.0
2019-07-05 09:55:00,136.78,136.78,136.35,136.36,3060.0,130.492,130.492,130.0818,130.0913,3060.0
2019-07-05 10:00:00,136.54,136.91,136.54,136.91,5279.0,130.263,130.616,130.263,130.616,5279.0
2019-07-05 10:05:00,136.91,136.96,136.74,136.92,2950.0,130.616,130.6637,130.4538,130.6256,2950.0
2019-07-05 10:10:00,136.9,136.9,136.58,136.61,3033.0,130.6065,130.6065,130.3012,130.3298,3033.0
2019-07-05 10:15:00,136.55,136.61,136.47,136.51,2260.0,130.2726,130.3298,130.1963,130.2344,2260.0
2019-07-05 10:20:00,136.47,136.58,136.42,136.57,5188.0,130.1963,130.3012,130.1486,130.2917,5188.0
2019-07-05 10:25:00,136.66,137.1,136.65,137.1,8861.0,130.3775,130.7973,130.368,130.7973,8861.0
2019-07-05 10:30:00,137.11,137.23,137.08,137.17,5801.0,130.8068,130.9213,130.7782,130.8641,5801.0
2019-07-05 10:35:00,137.17,137.18,137.02,137.04,13487.0,130.8641,130.8736,130.721,130.7401,13487.0
2019-07-05 10:40:00,137.04,137.04,136.74,136.75,3373.0,130.7401,130.7401,130.4538,130.4634,3373.0
2019-07-05 10:45:00,136.73,136.94,136.73,136.94,2712.0,130.4443,130.6447,130.4443,130.6447,2712.0
2019-07-05 10:50:00,136.9,137.0,136.88,136.98,3154.0,130.6065,130.7019,130.5874,130.6828,3154.0
2019-07-05 10:55:00,136.98,137.1,136.98,137.1,4949.0,130.6828,130.7973,130.6828,130.7973,4949.0
2019-07-05 11:00:00,137.09,137.1,136.96,137.02,9807.0,130.7878,130.7973,130.6637,130.721,9807.0
2019-07-05 11:05:00,137.02,137.05,136.8,136.92,5600.0,130.721,130.7496,130.5111,130.6256,5600.0
2019-07-05 11:10:00,136.89,136.96,136.84,136.9,6500.0,130.597,130.6637,130.5493,130.6065,6500.0
2019-07-05 11:15:00,136.91,137.01,136.91,137.01,1000.0,130.616,130.7114,130.616,130.7114,1000.0
2019-07-05 11:20:00,137.1,137.11,137.05,137.08,1961.0,130.7973,130.8068,130.7496,130.7782,1961.0
2019-07-05 11:25:00,137.11,137.18,137.08,137.11,5268.0,130.8068,130.8736,130.7782,130.8068,5268.0
2019-07-05 11:30:00,137.12,137.16,137.07,137.1,1500.0,130.8164,130.8545,130.7687,130.7973,1500.0
2019-07-05 11:35:00,137.13,137.13,137.06,137.1,1500.0,130.8259,130.8259,130.7591,130.7973,1500.0
2019-07-05 11:40:00,137.07,137.07,136.96,136.97,828.0,130.7687,130.7687,130.6637,130.6733,828.0
2019-07-05 11:45:00,136.84,136.91,136.8,136.9,1400.0,130.5493,130.616,130.5111,130.6065,1400.0
2019-07-05 11:50:00,136.93,136.95,136.9,136.95,2150.0,130.6351,130.6542,130.6065,130.6542,2150.0
2019-07-05 11:55:00,137.0,137.07,137.0,137.07,608.0,130.7019,130.7687,130.7019,130.7687,608.0
2019-07-05 12:00:00,137.12,137.12,137.02,137.06,1100.0,130.8164,130.8164,130.721,130.7591,1100.0
2019-07-05 12:05:00,137.03,137.03,136.97,137.02,1601.0,130.7305,130.7305,130.6733,130.721,1601.0
2019-07-05 12:10:00,137.03,137.21,137.03,137.21,4200.0,130.7305,130.9022,130.7305,130.9022,4200.0
2019-07-05 12:15:00,137.25,137.36,137.25,137.31,1275.0,130.9404,131.0453,130.9404,130.9976,1275.0
2019-07-05 12:20:00,137.28,137.29,137.16,137.29,1800.0,130.969,130.9786,130.8545,130.9786,1800.0
2019-07-05 12:25:00,137.28,137.41,137.24,137.41,3600.0,130.969,131.093,130.9309,131.093,3600.0
2019-07-05 12:30:00,137.43,137.5,137.42,137.44,1300.0,131.1121,131.1789,131.1026,131.1217,1300.0
2019-07-05 12:35:00,137.33,137.4,137.26,137.4,1700.0,131.0167,131.0835,130.9499,131.0835,1700.0
2019-07-05 12:40:00,137.45,137.53,137.37,137.45,12206.0,131.1312,131.2075,131.0549,131.1312,12206.0
2019-07-05 12:45:00,137.45,137.47,137.45,137.47,2500.0,131.1312,131.1503,131.1312,131.1503,2500.0
2019-07-05 12:50:00,137.43,137.56,137.43,137.52,1055.0,131.1121,131.2362,131.1121,131.198,1055.0
2019-07-05 12:55:00,137.51,137.52,137.41,137.48,3050.0,131.1885,131.198,131.093,131.1598,3050.0
2019-07-05 13:00:00,137.49,137.56,137.42,137.54,4300.0,131.1694,131.2362,131.1026,131.2171,4300.0
2019-07-05 13:05:00,137.56,137.6,137.56,137.6,1400.0,131.2362,131.2743,131.2362,131.2743,1400.0
2019-07-05 13:10:00,137.56,137.57,137.43,137.47,2216.0,131.2362,131.2457,131.1121,131.1503,2216.0
2019-07-05 13:15:00,137.44,137.55,137.44,137.55,600.0,131.1217,131.2266,131.1217,131.2266,600.0
2019-07-05 13:20:00,137.55,137.7,137.52,137.69,3400.0,131.2266,131.3697,131.198,131.3602,3400.0
2019-07-05 13:25:00,137.71,137.79,137.71,137.75,2145.0,131.3793,131.4556,131.3793,131.4174,2145.0
2019-07-05 13:30:00,137.76,137.79,137.69,137.69,800.0,131.427,131.4556,131.3602,131.3602,800.0
2019-07-05 13:35:00,137.71,137.76,137.7,137.71,2300.0,131.3793,131.427,131.3697,131.3793,2300.0
2019-07-05 13:40:00,137.7,137.79,137.7,137.77,1300.0,131.3697,131.4556,131.3697,131.4365,1300.0
2019-07-05 13:45:00,137.77,137.78,137.72,137.78,1200.0,131.4365,131.446,131.3888,131.446,1200.0
2019-07-05 13:50:00,137.75,137.75,137.5,137.53,5822.0,131.4174,131.4174,131.1789,131.2075,5822.0
2019-07-05 13:55:00,137.54,137.61,137.54,137.61,1199.0,131.2171,131.2839,131.2171,131.2839,1199.0
2019-07-05 14:00:00,137.63,137.75,137.63,137.71,1876.0,131.3029,131.4174,131.3029,131.3793,1876.0
2019-07-05 14:05:00,137.79,137.79,137.68,137.69,1800.0,131.4556,131.4556,131.3506,131.3602,1800.0
2019-07-05 14:10:00,137.74,137.77,137.71,137.71,1561.0,131.4079,131.4365,131.3793,131.3793,1561.0
2019-07-05 14:15:00,137.67,137.68,137.56,137.68,900.0,131.3411,131.3506,131.2362,131.3506,900.0
2019-07-05 14:20:00,137.69,137.7,137.65,137.65,800.0,131.3602,131.3697,131.322,131.322,800.0
2019-07-05 14:25:00,137.61,137.61,137.54,137.54,503.0,131.2839,131.2839,131.2171,131.2171,503.0
2019-07-05 14:30:00,137.6,137.78,137.6,137.77,1700.0,131.2743,131.446,131.2743,131.4365,1700.0
2019-07-05 14:35:00,137.75,137.88,137.75,137.88,1304.0,131.4174,131.5414,131.4174,131.5414,1304.0
2019-07-05 14:40:00,137.93,137.94,137.81,137.81,2519.0,131.5891,131.5987,131.4747,131.4747,2519.0
2019-07-05 14:45:00,137.82,137.84,137.82,137.82,900.0,131.4842,131.5033,131.4842,131.4842,900.0
2019-07-05 14:50:00,137.8,137.89,137.75,137.89,2000.0,131.4651,131.551,131.4174,131.551,2000.0
2019-07-05 14:55:00,137.9,137.98,137.9,137.98,1700.0,131.5605,131.6368,131.5605,131.6368,1700.0
2019-07-05 15:00:00,137.99,138.0,137.87,137.9,1803.0,131.6464,131.6559,131.5319,131.5605,1803.0
2019-07-05 15:05:00,137.92,137.93,137.9,137.91,1700.0,131.5796,131.5891,131.5605,131.5701,1700.0
2019-07-05 15:10:00,137.93,137.93,137.8,137.83,1500.0,131.5891,131.5891,131.4651,131.4937,1500.0
2019-07-05 15:15:00,137.82,137.82,137.78,137.82,1275.0,131.4842,131.4842,131.446,131.4842,1275.0
2019-07-05 15:20:00,137.84,137.9,137.84,137.89,900.0,131.5033,131.5605,131.5033,131.551,900.0
2019-07-05 15:25:00,137.96,138.02,137.89,138.01,3272.0,131.6178,131.675,131.551,131.6655,3272.0
2019-07-05 15:30:00,138.01,138.02,137.95,137.96,3400.0,131.6655,131.675,131.6082,131.6178,3400.0
2019-07-05 15:35:00,137.96,137.96,137.87,137.87,2379.0,131.6178,131.6178,131.5319,131.5319,2379.0
2019-07-05 15:40:00,137.84,137.89,137.83,137.85,3146.0,131.5033,131.551,131.4937,131.5128,3146.0
2019-07-05 15:45:00,137.82,137.87,137.8,137.8,2396.0,131.4842,131.5319,131.4651,131.4651,2396.0
2019-07-05 15:50:00,137.79,137.79,137.59,137.75,10177.0,131.4556,131.4556,131.2648,131.4174,10177.0
2019-07-05 15:55:00,137.71,138.08,137.7,138.05,17182.0,131.3793,131.7322,131.3697,131.7036,17182.0
2019-07-08 09:30:00,137.69,137.69,137.41,137.41,2552.0,131.3602,131.3602,131.093,131.093,2552.0
2019-07-08 09:35:00,137.62,137.62,137.17,137.2,2800.0,131.2934,131.2934,130.8641,130.8927,2800.0
2019-07-08 09:40:00,137.37,137.4,137.36,137.39,800.0,131.0549,131.0835,131.0453,131.074,800.0
2019-07-08 09:45:00,137.43,137.57,137.32,137.32,4688.0,131.1121,131.2457,131.0072,131.0072,4688.0
2019-07-08 09:50:00,137.49,137.54,137.19,137.19,4900.0,131.1694,131.2171,130.8832,130.8832,4900.0
2019-07-08 09:55:00,137.17,137.25,136.9,137.0,5119.0,130.8641,130.9404,130.6065,130.7019,5119.0
2019-07-08 10:00:00,136.97,137.11,136.97,137.09,5793.0,130.6733,130.8068,130.6733,130.7878,5793.0
2019-07-08 10:05:00,137.06,137.09,136.96,137.02,6700.0,130.7591,130.7878,130.6637,130.721,6700.0
2019-07-08 10:10:00,137.05,137.05,136.79,137.0,11730.0,130.7496,130.7496,130.5016,130.7019,11730.0
2019-07-08 10:15:00,136.98,137.06,136.98,137.06,1850.0,130.6828,130.7591,130.6828,130.7591,1850.0
2019-07-08 10:20:00,136.99,136.99,136.91,136.96,1200.0,130.6924,130.6924,130.616,130.6637,1200.0
2019-07-08 10:25:00,137.01,137.03,136.84,136.84,1100.0,130.7114,130.7305,130.5493,130.5493,1100.0
2019-07-08 10:30:00,136.86,136.88,136.8,136.8,907.0,130.5683,130.5874,130.5111,130.5111,907.0
2019-07-08 10:35:00,136.78,136.99,136.78,136.97,3600.0,130.492,130.6924,130.492,130.6733,3600.0
2019-07-08 10:40:00,137.0,137.23,137.0,137.23,3364.0,130.7019,130.9213,130.7019,130.9213,3364.0
2019-07-08 10:45:00,137.21,137.21,137.11,137.13,2100.0,130.9022,130.9022,130.8068,130.8259,2100.0
2019-07-08 10:50:00,137.15,137.15,137.03,137.03,1027.0,130.845,130.845,130.7305,130.7305,1027.0
2019-07-08 10:55:00,137.02,137.05,136.94,137.01,2400.0,130.721,130.7496,130.6447,130.7114,2400.0
2019-07-08 11:00:00,136.98,137.08,136.98,137.03,2947.0,130.6828,130.7782,130.6828,130.7305,2947.0
2019-07-08 11:05:00,137.01,137.02,136.94,136.99,1900.0,130.7114,130.721,130.6447,130.6924,1900.0
2019-07-08 11:10:00,136.97,137.04,136.9,137.03,3400.0,130.6733,130.7401,130.6065,130.7305,3400.0
2019-07-08 11:15:00,137.0,137.01,136.94,136.94,1800.0,130.7019,130.7114,130.6447,130.6447,1800.0
2019-07-08 11:20:00,136.99,137.04,136.93,136.96,1431.0,130.6924,130.7401,130.6351,130.6637,1431.0
2019-07-08 11:25:00,136.86,136.88,136.84,136.85,900.0,130.5683,130.5874,130.5493,130.5588,900.0
2019-07-08 11:30:00,136.83,136.83,136.78,136.8,2023.0,130.5397,130.5397,130.492,130.5111,2023.0
2019-07-08 11:35:00,136.81,136.83,136.75,136.75,2300.0,130.5206,130.5397,130.4634,130.4634,2300.0
2019-07-08 11:40:00,136.69,136.7,136.63,136.65,500.0,130.4061,130.4157,130.3489,130.368,500.0
2019-07-08 11:45:00,136.58,136.59,136.48,136.59,4000.0,130.3012,130.3107,130.2058,130.3107,4000.0
2019-07-08 11:50:00,136.64,136.78,136.63,136.68,1701.0,130.3584,130.492,130.3489,130.3966,1701.0
2019-07-08 11:55:00,136.66,136.72,136.65,136.69,1350.0,130.3775,130.4348,130.368,130.4061,1350.0
2019-07-08 12:00:00,136.69,136.7,136.6,136.6,850.0,130.4061,130.4157,130.3203,130.3203,850.0
2019-07-08 12:05:00,136.6,136.65,136.6,136.64,1200.0,130.3203,130.368,130.3203,130.3584,1200.0
2019-07-08 12:10:00,136.63,136.74,136.62,136.71,2000.0,130.3489,130.4538,130.3394,130.4252,2000.0
2019-07-08 12:15:00,136.71,136.85,136.71,136.85,1108.0,130.4252,130.5588,130.4252,130.5588,1108.0
2019-07-08 12:20:00,136.85,136.9,136.79,136.79,606.0,130.5588,130.6065,130.5016,130.5016,606.0
2019-07-08 12:25:00,136.76,136.79,136.65,136.65,1608.0,130.4729,130.5016,130.368,130.368,1608.0
2019-07-08 12:30:00,136.69,136.73,136.68,136.72,2101.0,130.4061,130.4443,130.3966,130.4348,2101.0
2019-07-08 12:35:00,136.71,136.72,136.67,136.69,1460.0,130.4252,130.4348,130.3871,130.4061,1460.0
2019-07-08 12:40:00,136.69,136.69,136.56,136.64,3532.0,130.4061,130.4061,130.2821,130.3584,3532.0
2019-07-08 12:45:00,136.61,136.66,136.57,136.57,1798.0,130.3298,130.3775,130.2917,130.2917,1798.0
2019-07-08 12:50:00,136.58,136.61,136.38,136.4,2701.0,130.3012,130.3298,130.1104,130.1295,2701.0
2019-07-08 12:55:00,136.39,136.42,136.36,136.4,1100.0,130.1199,130.1486,130.0913,130.1295,1100.0
2019-07-08 13:00:00,136.4,136.44,136.34,136.4,2253.0,130.1295,130.1676,130.0722,130.1295,2253.0
2019-07-08 13:05:00,136.48,136.65,136.48,136.62,1200.0,130.2058,130.368,130.2058,130.3394,1200.0
2019-07-08 13:10:00,136.59,136.61,136.57,136.6,1718.0,130.3107,130.3298,130.2917,130.3203,1718.0
2019-07-08 13:15:00,136.6,136.6,136.56,136.56,1100.0,130.3203,130.3203,130.2821,130.2821,1100.0
2019-07-08 13:20:00,136.59,136.62,136.58,136.6,1733.0,130.3107,130.3394,130.3012,130.3203,1733.0
2019-07-08 13:25:00,136.56,136.62,136.56,136.6,1326.0,130.2821,130.3394,130.2821,130.3203,1326.0
2019-07-08 13:30:00,136.6,136.63,136.57,136.58,2163.0,130.3203,130.3489,130.2917,130.3012,2163.0
2019-07-08 13:35:00,136.56,136.74,136.56,136.74,6500.0,130.2821,130.4538,130.2821,130.4538,6500.0
2019-07-08 13:40:00,136.74,136.74,136.59,136.59,700.0,130.4538,130.4538,130.3107,130.3107,700.0
2019-07-08 13:45:00,136.6,136.63,136.59,136.63,1207.0,130.3203,130.3489,130.3107,130.3489,1207.0
2019-07-08 13:50:00,136.63,136.63,136.59,136.6,800.0,130.3489,130.3489,130.3107,130.3203,800.0
2019-07-08 13:55:00,136.59,136.62,136.57,136.58,1600.0,130.3107,130.3394,130.2917,130.3012,1600.0
2019-07-08 14:00:00,136.6,136.6,136.5,136.5,1852.0,130.3203,130.3203,130.2249,130.2249,1852.0
2019-07-08 14:05:00,136.48,136.51,136.46,136.47,3958.0,130.2058,130.2344,130.1867,130.1963,3958.0
2019-07-08 14:10:00,136.45,136.45,136.29,136.3,2600.0,130.1772,130.1772,130.0245,130.0341,2600.0
2019-07-08 14:15:00,136.28,136.28,136.08,136.11,7138.0,130.015,130.015,129.8242,129.8528,7138.0
2019-07-08 14:20:00,136.11,136.12,135.96,136.0,2789.0,129.8528,129.8624,129.7097,129.7479,2789.0
2019-07-08 14:25:00,135.93,136.09,135.89,136.09,4200.0,129.6811,129.8337,129.6429,129.8337,4200.0
2019-07-08 14:30:00,136.1,136.12,135.99,136.01,5940.0,129.8433,129.8624,129.7383,129.7574,5940.0
2019-07-08 14:35:00,136.02,136.1,135.98,136.08,29949.0,129.7669,129.8433,129.7288,129.8242,29949.0
2019-07-08 14:40:00,136.11,136.3,136.02,136.3,10342.0,129.8528,130.0341,129.7669,130.0341,10342.0
2019-07-08 14:45:00,136.3,136.34,136.22,136.22,3108.0,130.0341,130.0722,129.9578,129.9578,3108.0
2019-07-08 14:50:00,136.18,136.19,135.97,135.97,3604.0,129.9196,129.9291,129.7192,129.7192,3604.0
2019-07-08 14:55:00,135.96,135.97,135.93,135.93,2001.0,129.7097,129.7192,129.6811,129.6811,2001.0
2019-07-08 15:00:00,135.93,135.98,135.93,135.93,2734.0,129.6811,129.7288,129.6811,129.6811,2734.0
2019-07-08 15:05:00,135.94,136.01,135.94,136.0,4545.0,129.6906,129.7574,129.6906,129.7479,4545.0
2019-07-08 15:10:00,136.01,136.08,135.96,136.06,5857.0,129.7574,129.8242,129.7097,129.8051,5857.0
2019-07-08 15:15:00,136.08,136.09,135.8,135.82,5572.0,129.8242,129.8337,129.5571,129.5761,5572.0
2019-07-08 15:20:00,135.79,135.92,135.78,135.9,5662.0,129.5475,129.6715,129.538,129.6525,5662.0
2019-07-08 15:25:00,135.89,136.05,135.89,136.01,4600.0,129.6429,129.7956,129.6429,129.7574,4600.0
2019-07-08 15:30:00,136.01,136.08,135.95,135.98,7759.0,129.7574,129.8242,129.7002,129.7288,7759.0
2019-07-08 15:35:00,136.0,136.38,136.0,136.38,8191.0,129.7479,130.1104,129.7479,130.1104,8191.0
2019-07-08 15:40:00,136.35,136.43,136.35,136.37,5945.0,130.0818,130.1581,130.0818,130.1009,5945.0
2019-07-08 15:45:00,136.37,136.46,136.36,136.44,5855.0,130.1009,130.1867,130.0913,130.1676,5855.0
2019-07-08 15:50:00,136.46,136.53,136.31,136.33,10962.0,130.1867,130.2535,130.0436,130.0627,10962.0
2019-07-08 15:55:00,136.33,136.38,136.16,136.17,36247.0,130.0627,130.1104,129.9005,129.9101,36247.0
2019-07-09 09:30:00,135.97,136.53,135.34,136.42,6761.0,129.7192,130.2535,129.1182,130.1486,6761.0
2019-07-09 09:35:00,136.55,136.86,136.46,136.5,6915.0,130.2726,130.5683,130.1867,130.2249,6915.0
2019-07-09 09:40:00,136.6,136.81,136.39,136.39,4654.0,130.3203,130.5206,130.1199,130.1199,4654.0
2019-07-09 09:45:00,136.46,136.5,136.26,136.26,6560.0,130.1867,130.2249,129.9959,129.9959,6560.0
2019-07-09 09:50:00,136.25,136.38,136.05,136.05,6766.0,129.9864,130.1104,129.7956,129.7956,6766.0
2019-07-09 09:55:00,135.98,136.3,135.98,136.19,4595.0,129.7288,130.0341,129.7288,129.9291,4595.0
2019-07-09 10:00:00,136.24,136.4,135.9,135.9,24621.0,129.9768,130.1295,129.6525,129.6525,24621.0
2019-07-09 10:05:00,135.96,136.15,135.7,136.15,5357.0,129.7097,129.891,129.4617,129.891,5357.0
2019-07-09 10:10:00,136.18,136.19,135.83,135.83,2596.0,129.9196,129.9291,129.5857,129.5857,2596.0
2019-07-09 10:15:00,135.85,135.95,135.76,135.82,1891.0,129.6048,129.7002,129.5189,129.5761,1891.0
2019-07-09 10:20:00,135.83,135.9,135.79,135.79,1314.0,129.5857,129.6525,129.5475,129.5475,1314.0
2019-07-09 10:25:00,135.9,136.01,135.9,136.0,1868.0,129.6525,129.7574,129.6525,129.7479,1868.0
2019-07-09 10:30:00,135.95,136.24,135.94,136.21,2729.0,129.7002,129.9768,129.6906,129.9482,2729.0
2019-07-09 10:35:00,136.22,136.24,136.12,136.15,1231.0,129.9578,129.9768,129.8624,129.891,1231.0
2019-07-09 10:40:00,136.16,136.25,136.15,136.21,3540.0,129.9005,129.9864,129.891,129.9482,3540.0
2019-07-09 10:45:00,136.19,136.3,136.19,136.28,3896.0,129.9291,130.0341,129.9291,130.015,3896.0
2019-07-09 10:50:00,136.28,136.38,136.21,136.38,1518.0,130.015,130.1104,129.9482,130.1104,1518.0
2019-07-09 10:55:00,136.52,136.52,136.18,136.19,3406.0,130.244,130.244,129.9196,129.9291,3406.0
2019-07-09 11:00:00,136.19,136.34,136.19,136.3,6018.0,129.9291,130.0722,129.9291,130.0341,6018.0
2019-07-09 11:05:00,136.38,136.49,136.35,136.42,5321.0,130.1104,130.2153,130.0818,130.1486,5321.0
2019-07-09 11:10:00,136.45,136.5,136.42,136.46,2100.0,130.1772,130.2249,130.1486,130.1867,2100.0
2019-07-09 11:15:00,136.45,136.5,136.45,136.47,2100.0,130.1772,130.2249,130.1772,130.1963,2100.0
2019-07-09 11:20:00,136.5,136.5,136.41,136.46,3702.0,130.2249,130.2249,130.139,130.1867,3702.0
2019-07-09 11:25:00,136.47,136.5,136.4,136.4,2628.0,130.1963,130.2249,130.1295,130.1295,2628.0
2019-07-09 11:30:00,136.41,136.48,136.4,136.41,2300.0,130.139,130.2058,130.1295,130.139,2300.0
2019-07-09 11:35:00,136.35,136.38,136.35,136.35,2100.0,130.0818,130.1104,130.0818,130.0818,2100.0
2019-07-09 11:40:00,136.39,136.43,136.35,136.35,3032.0,130.1199,130.1581,130.0818,130.0818,3032.0
2019-07-09 11:45:00,136.38,136.43,136.12,136.19,17600.0,130.1104,130.1581,129.8624,129.9291,17600.0
2019-07-09 11:50:00,136.07,136.13,136.07,136.13,900.0,129.8147,129.8719,129.8147,129.8719,900.0
2019-07-09 11:55:00,136.25,136.27,136.21,136.27,1750.0,129.9864,130.0055,129.9482,130.0055,1750.0
2019-07-09 12:00:00,136.27,136.3,136.18,136.2,2596.0,130.0055,130.0341,129.9196,129.9387,2596.0
2019-07-09 12:05:00,136.21,136.22,136.17,136.22,1100.0,129.9482,129.9578,129.9101,129.9578,1100.0
2019-07-09 12:10:00,136.22,136.26,136.22,136.24,621.0,129.9578,129.9959,129.9578,129.9768,621.0
2019-07-09 12:15:00,136.24,136.3,136.19,136.3,1609.0,129.9768,130.0341,129.9291,130.0341,1609.0
2019-07-09 12:20:00,136.3,136.3,136.25,136.25,915.0,130.0341,130.0341,129.9864,129.9864,915.0
2019-07-09 12:25:00,136.27,136.27,136.13,136.25,4007.0,130.0055,130.0055,129.8719,129.9864,4007.0
2019-07-09 12:30:00,136.26,136.27,136.17,136.17,1296.0,129.9959,130.0055,129.9101,129.9101,1296.0
2019-07-09 12:35:00,136.18,136.3,136.18,136.27,6879.0,129.9196,130.0341,129.9196,130.0055,6879.0
2019-07-09 12:40:00,136.24,136.29,136.24,136.29,901.0,129.9768,130.0245,129.9768,130.0245,901.0
2019-07-09 12:45:00,136.3,136.32,136.23,136.32,1100.0,130.0341,130.0532,129.9673,130.0532,1100.0
2019-07-09 12:50:00,136.28,136.35,136.28,136.31,1500.0,130.015,130.0818,130.015,130.0436,1500.0
2019-07-09 12:55:00,136.33,136.34,136.27,136.27,600.0,130.0627,130.0722,130.0055,130.0055,600.0
2019-07-09 13:00:00,136.31,136.31,136.27,136.3,1726.0,130.0436,130.0436,130.0055,130.0341,1726.0
2019-07-09 13:05:00,136.28,136.39,136.27,136.39,2100.0,130.015,130.1199,130.0055,130.1199,2100.0
2019-07-09 13:10:00,136.42,136.5,136.42,136.43,3031.0,130.1486,130.2249,130.1486,130.1581,3031.0
2019-07-09 13:15:00,136.42,136.49,136.42,136.48,700.0,130.1486,130.2153,130.1486,130.2058,700.0
2019-07-09 13:20:00,136.5,136.5,136.41,136.44,4171.0,130.2249,130.2249,130.139,130.1676,4171.0
2019-07-09 13:25:00,136.42,136.5,136.42,136.49,2200.0,130.1486,130.2249,130.1486,130.2153,2200.0
2019-07-09 13:30:00,136.48,136.54,136.3,136.35,20110.0,130.2058,130.263,130.0341,130.0818,20110.0
2019-07-09 13:35:00,136.35,136.35,136.22,136.27,1700.0,130.0818,130.0818,129.9578,130.0055,1700.0
2019-07-09 13:40:00,136.24,136.24,136.21,136.21,600.0,129.9768,129.9768,129.9482,129.9482,600.0
2019-07-09 13:45:00,136.21,136.27,136.19,136.25,1600.0,129.9482,130.0055,129.9291,129.9864,1600.0
2019-07-09 13:50:00,136.22,136.28,136.22,136.25,1010.0,129.9578,130.015,129.9578,129.9864,1010.0
2019-07-09 13:55:00,136.23,136.28,136.22,136.26,2500.0,129.9673,130.015,129.9578,129.9959,2500.0
2019-07-09 14:00:00,136.28,136.29,136.24,136.26,1708.0,130.015,130.0245,129.9768,129.9959,1708.0
2019-07-09 14:05:00,136.25,136.25,136.23,136.25,608.0,129.9864,129.9864,129.9673,129.9864,608.0
2019-07-09 14:10:00,136.27,136.35,136.23,136.33,7945.0,130.0055,130.0818,129.9673,130.0627,7945.0
2019-07-09 14:15:00,136.33,136.42,136.28,136.37,10677.0,130.0627,130.1486,130.015,130.1009,10677.0
2019-07-09 14:20:00,136.38,136.42,136.38,136.38,400.0,130.1104,130.1486,130.1104,130.1104,400.0
2019-07-09 14:25:00,136.39,136.5,136.38,136.46,1200.0,130.1199,130.2249,130.1104,130.1867,1200.0
2019-07-09 14:30:00,136.48,136.55,136.43,136.43,2400.0,130.2058,130.2726,130.1581,130.1581,2400.0
2019-07-09 14:35:00,136.46,136.5,136.45,136.45,3000.0,130.1867,130.2249,130.1772,130.1772,3000.0
2019-07-09 14:40:00,136.46,136.5,136.46,136.46,2334.0,130.1867,130.2249,130.1867,130.1867,2334.0
2019-07-09 14:45:00,136.46,136.6,136.45,136.5,6571.0,130.1867,130.3203,130.1772,130.2249,6571.0
2019-07-09 14:50:00,136.49,136.53,136.48,136.5,3208.0,130.2153,130.2535,130.2058,130.2249,3208.0
2019-07-09 14:55:00,136.48,136.8,136.48,136.77,9696.0,130.2058,130.5111,130.2058,130.4825,9696.0
2019-07-09 15:00:00,136.74,136.96,136.68,136.93,5505.0,130.4538,130.6637,130.3966,130.6351,5505.0
2019-07-09 15:05:00,136.93,137.08,136.89,136.99,15281.0,130.6351,130.7782,130.597,130.6924,15281.0
2019-07-09 15:10:00,136.99,137.08,136.97,137.0,8117.0,130.6924,130.7782,130.6733,130.7019,8117.0
2019-07-09 15:15:00,136.99,137.09,136.99,137.09,15977.0,130.6924,130.7878,130.6924,130.7878,15977.0
2019-07-09 15:20:00,137.12,137.12,136.95,137.01,7500.0,130.8164,130.8164,130.6542,130.7114,7500.0
2019-07-09 15:25:00,137.01,137.01,136.86,136.86,8549.0,130.7114,130.7114,130.5683,130.5683,8549.0
2019-07-09 15:30:00,136.89,136.95,136.83,136.95,8997.0,130.597,130.6542,130.5397,130.6542,8997.0
2019-07-09 15:35:00,136.95,136.96,136.9,136.9,9602.0,130.6542,130.6637,130.6065,130.6065,9602.0
2019-07-09 15:40:00,136.87,136.92,136.85,136.92,5900.0,130.5779,130.6256,130.5588,130.6256,5900.0
2019-07-09 15:45:00,136.93,136.96,136.88,136.93,8028.0,130.6351,130.6637,130.5874,130.6351,8028.0
2019-07-09 15:50:00,136.94,137.17,136.94,137.11,14935.0,130.6447,130.8641,130.6447,130.8068,14935.0
2019-07-09 15:55:00,137.08,137.24,137.06,137.17,23243.0,130.7782,130.9309,130.7591,130.8641,23243.0
2019-07-10 09:30:00,137.72,137.72,137.6,137.6,3277.0,131.3888,131.3888,131.2743,131.2743,3277.0
2019-07-10 09:35:00,137.46,137.94,137.46,137.75,500.0,131.1408,131.5987,131.1408,131.4174,500.0
2019-07-10 09:40:00,137.61,137.62,137.24,137.38,4529.0,131.2839,131.2934,130.9309,131.0644,4529.0
2019-07-10 09:45:00,137.45,137.57,137.45,137.57,900.0,131.1312,131.2457,131.1312,131.2457,900.0
2019-07-10 09:50:00,137.71,137.8,137.63,137.69,2001.0,131.3793,131.4651,131.3029,131.3602,2001.0
2019-07-10 09:55:00,137.8,137.8,137.56,137.65,2900.0,131.4651,131.4651,131.2362,131.322,2900.0
2019-07-10 10:00:00,137.7,137.79,137.69,137.77,2200.0,131.3697,131.4556,131.3602,131.4365,2200.0
2019-07-10 10:05:00,137.77,137.95,137.74,137.85,1600.0,131.4365,131.6082,131.4079,131.5128,1600.0
2019-07-10 10:10:00,137.78,137.84,137.76,137.79,700.0,131.446,131.5033,131.427,131.4556,700.0
2019-07-10 10:15:00,137.78,137.93,137.75,137.8,3607.0,131.446,131.5891,131.4174,131.4651,3607.0
2019-07-10 10:20:00,137.74,137.8,137.74,137.75,600.0,131.4079,131.4651,131.4079,131.4174,600.0
2019-07-10 10:25:00,137.71,137.71,137.63,137.65,2100.0,131.3793,131.3793,131.3029,131.322,2100.0
2019-07-10 10:30:00,137.65,137.71,137.59,137.62,1400.0,131.322,131.3793,131.2648,131.2934,1400.0
2019-07-10 10:35:00,137.6,137.74,137.56,137.74,3500.0,131.2743,131.4079,131.2362,131.4079,3500.0
2019-07-10 10:40:00,137.66,137.71,137.63,137.66,2300.0,131.3316,131.3793,131.3029,131.3316,2300.0
2019-07-10 10:45:00,137.75,137.79,137.72,137.72,700.0,131.4174,131.4556,131.3888,131.3888,700.0
2019-07-10 10:50:00,137.67,137.67,137.42,137.5,3202.0,131.3411,131.3411,131.1026,131.1789,3202.0
2019-07-10 10:55:00,137.36,137.59,137.36,137.42,2400.0,131.0453,131.2648,131.0453,131.1026,2400.0
2019-07-10 11:00:00,137.31,137.32,137.31,137.32,200.0,130.9976,131.0072,130.9976,131.0072,200.0
2019-07-10 11:05:00,137.2,137.27,137.12,137.19,3100.0,130.8927,130.9595,130.8164,130.8832,3100.0
2019-07-10 11:10:00,137.09,137.2,137.04,137.04,7300.0,130.7878,130.8927,130.7401,130.7401,7300.0
2019-07-10 11:15:00,137.15,137.15,136.85,136.85,7909.0,130.845,130.845,130.5588,130.5588,7909.0
2019-07-10 11:20:00,136.83,136.96,136.72,136.76,5308.0,130.5397,130.6637,130.4348,130.4729,5308.0
2019-07-10 11:25:00,136.76,136.93,136.62,136.63,5763.0,130.4729,130.6351,130.3394,130.3489,5763.0
2019-07-10 11:30:00,136.61,136.71,136.41,136.41,9619.0,130.3298,130.4252,130.139,130.139,9619.0
2019-07-10 11:35:00,136.42,136.54,136.38,136.46,4264.0,130.1486,130.263,130.1104,130.1867,4264.0
2019-07-10 11:40:00,136.39,136.55,136.37,136.53,6002.0,130.1199,130.2726,130.1009,130.2535,6002.0
2019-07-10 11:45:00,136.52,136.6,136.47,136.51,5506.0,130.244,130.3203,130.1963,130.2344,5506.0
2019-07-10 11:50:00,136.53,136.58,136.47,136.47,4243.0,130.2535,130.3012,130.1963,130.1963,4243.0
2019-07-10 11:55:00,136.47,136.47,136.4,136.43,1300.0,130.1963,130.1963,130.1295,130.1581,1300.0
2019-07-10 12:00:00,136.43,136.52,136.36,136.41,4000.0,130.1581,130.244,130.0913,130.139,4000.0
2019-07-10 12:05:00,136.44,136.52,136.42,136.47,4000.0,130.1676,130.244,130.1486,130.1963,4000.0
2019-07-10 12:10:00,136.5,136.5,136.25,136.32,3682.0,130.2249,130.2249,129.9864,130.0532,3682.0
2019-07-10 12:15:00,136.27,136.28,136.17,136.21,4401.0,130.0055,130.015,129.9101,129.9482,4401.0
2019-07-10 12:20:00,136.22,136.22,136.01,136.01,4466.0,129.9578,129.9578,129.7574,129.7574,4466.0
2019-07-10 12:25:00,136.03,136.08,135.96,136.06,5087.0,129.7765,129.8242,129.7097,129.8051,5087.0
2019-07-10 12:30:00,136.07,136.12,136.06,136.11,4364.0,129.8147,129.8624,129.8051,129.8528,4364.0
2019-07-10 12:35:00,136.11,136.11,135.92,135.92,2743.0,129.8528,129.8528,129.6715,129.6715,2743.0
2019-07-10 12:40:00,135.96,136.02,135.95,136.02,3722.0,129.7097,129.7669,129.7002,129.7669,3722.0
2019-07-10 12:45:00,136.0,136.0,135.86,135.91,3400.0,129.7479,129.7479,129.6143,129.662,3400.0
2019-07-10 12:50:00,135.94,136.17,135.92,136.04,3800.0,129.6906,129.9101,129.6715,129.786,3800.0
2019-07-10 12:55:00,136.04,136.07,136.01,136.02,1700.0,129.786,129.8147,129.7574,129.7669,1700.0
2019-07-10 13:00:00,136.06,136.24,136.06,136.21,3412.0,129.8051,129.9768,129.8051,129.9482,3412.0
2019-07-10 13:05:00,136.18,136.18,136.11,136.11,1000.0,129.9196,129.9196,129.8528,129.8528,1000.0
2019-07-10 13:10:00,136.16,136.22,136.15,136.21,3300.0,129.9005,129.9578,129.891,129.9482,3300.0
2019-07-10 13:15:00,136.15,136.19,136.11,136.12,1309.0,129.891,129.9291,129.8528,129.8624,1309.0
2019-07-10 13:20:00,136.16,136.22,136.16,136.22,1400.0,129.9005,129.9578,129.9005,129.9578,1400.0
2019-07-10 13:25:00,136.22,136.22,136.13,136.14,1804.0,129.9578,129.9578,129.8719,129.8814,1804.0
2019-07-10 13:30:00,136.14,136.16,136.08,136.13,2000.0,129.8814,129.9005,129.8242,129.8719,2000.0
2019-07-10 13:35:00,136.17,136.18,136.01,136.03,8163.0,129.9101,129.9196,129.7574,129.7765,8163.0
2019-07-10 13:40:00,136.01,136.03,135.9,135.94,4517.0,129.7574,129.7765,129.6525,129.6906,4517.0
2019-07-10 13:45:00,135.97,136.03,135.92,135.96,4300.0,129.7192,129.7765,129.6715,129.7097,4300.0
2019-07-10 13:50:00,135.99,135.99,135.89,135.92,1537.0,129.7383,129.7383,129.6429,129.6715,1537.0
2019-07-10 13:55:00,135.94,135.94,135.89,135.9,1682.0,129.6906,129.6906,129.6429,129.6525,1682.0
2019-07-10 14:00:00,135.96,136.0,135.8,135.84,6203.0,129.7097,129.7479,129.5571,129.5952,6203.0
2019-07-10 14:05:00,135.76,135.79,135.69,135.69,3811.0,129.5189,129.5475,129.4521,129.4521,3811.0
2019-07-10 14:10:00,135.72,135.82,135.68,135.77,2000.0,129.4807,129.5761,129.4426,129.5284,2000.0
2019-07-10 14:15:00,135.76,135.84,135.76,135.81,1000.0,129.5189,129.5952,129.5189,129.5666,1000.0
2019-07-10 14:20:00,135.81,135.82,135.7,135.72,2754.0,129.5666,129.5761,129.4617,129.4807,2754.0
2019-07-10 14:25:00,135.69,135.7,135.57,135.58,3400.0,129.4521,129.4617,129.3376,129.3472,3400.0
2019-07-10 14:30:00,135.54,135.66,135.54,135.65,1102.0,129.309,129.4235,129.309,129.414,1102.0
2019-07-10 14:35:00,135.66,135.66,135.52,135.53,944.0,129.4235,129.4235,129.2899,129.2995,944.0
2019-07-10 14:40:00,135.59,135.59,135.51,135.55,500.0,129.3567,129.3567,129.2804,129.3186,500.0
2019-07-10 14:45:00,135.51,135.51,135.42,135.44,2145.0,129.2804,129.2804,129.1945,129.2136,2145.0
2019-07-10 14:50:00,135.44,135.49,135.38,135.48,4200.0,129.2136,129.2613,129.1564,129.2518,4200.0
2019-07-10 14:55:00,135.53,135.68,135.53,135.63,2238.0,129.2995,129.4426,129.2995,129.3949,2238.0
2019-07-10 15:00:00,135.63,135.65,135.53,135.58,1994.0,129.3949,129.414,129.2995,129.3472,1994.0
2019-07-10 15:05:00,135.58,135.7,135.55,135.69,2682.0,129.3472,129.4617,129.3186,129.4521,2682.0
2019-07-10 15:10:00,135.7,135.72,135.61,135.61,3847.0,129.4617,129.4807,129.3758,129.3758,3847.0
2019-07-10 15:15:00,135.61,135.66,135.49,135.49,4277.0,129.3758,129.4235,129.2613,129.2613,4277.0
2019-07-10 15:20:00,135.49,135.53,135.41,135.44,4912.0,129.2613,129.2995,129.185,129.2136,4912.0
2019-07-10 15:25:00,135.44,135.49,135.27,135.3,17618.0,129.2136,129.2613,129.0514,129.08,17618.0
2019-07-10 15:30:00,135.3,135.42,135.21,135.24,17642.0,129.08,129.1945,128.9942,129.0228,17642.0
2019-07-10 15:35:00,135.22,135.33,135.11,135.26,21809.0,129.0037,129.1087,128.8988,129.0419,21809.0
2019-07-10 15:40:00,135.29,135.35,135.18,135.24,7241.0,129.0705,129.1278,128.9656,129.0228,7241.0
2019-07-10 15:45:00,135.24,135.24,135.05,135.09,8122.0,129.0228,129.0228,128.8415,128.8797,8122.0
2019-07-10 15:50:00,135.08,135.44,135.08,135.41,21689.0,128.8702,129.2136,128.8702,129.185,21689.0
2019-07-10 15:55:00,135.42,135.54,135.15,135.25,68682.0,129.1945,129.309,128.9369,129.0323,68682.0
2019-07-11 09:30:00,135.48,135.8,135.05,135.33,7300.0,129.2518,129.5571,128.8415,129.1087,7300.0
2019-07-11 09:35:00,135.2,135.39,135.12,135.23,2855.0,128.9846,129.1659,128.9083,129.0133,2855.0
2019-07-11 09:40:00,135.18,135.18,135.14,135.15,500.0,128.9656,128.9656,128.9274,128.9369,500.0
2019-07-11 09:45:00,135.21,135.47,135.16,135.47,3902.0,128.9942,129.2422,128.9465,129.2422,3902.0
2019-07-11 09:50:00,135.44,135.45,135.39,135.45,300.0,129.2136,129.2232,129.1659,129.2232,300.0
2019-07-11 09:55:00,135.44,135.6,135.36,135.6,1800.0,129.2136,129.3663,129.1373,129.3663,1800.0
2019-07-11 10:00:00,135.71,135.78,135.7,135.75,1500.0,129.4712,129.538,129.4617,129.5094,1500.0
2019-07-11 10:05:00,135.59,135.66,135.58,135.66,2200.0,129.3567,129.4235,129.3472,129.4235,2200.0
2019-07-11 10:10:00,135.68,135.68,135.55,135.6,1301.0,129.4426,129.4426,129.3186,129.3663,1301.0
2019-07-11 10:15:00,135.65,135.74,135.62,135.65,900.0,129.414,129.4998,129.3853,129.414,900.0
2019-07-11 10:20:00,135.65,135.72,135.6,135.72,2322.0,129.414,129.4807,129.3663,129.4807,2322.0
2019-07-11 10:25:00,135.82,135.83,135.74,135.74,1400.0,129.5761,129.5857,129.4998,129.4998,1400.0
2019-07-11 10:30:00,135.69,135.7,135.58,135.61,3869.0,129.4521,129.4617,129.3472,129.3758,3869.0
2019-07-11 10:35:00,135.65,135.81,135.59,135.81,1118.0,129.414,129.5666,129.3567,129.5666,1118.0
2019-07-11 10:40:00,135.86,135.97,135.86,135.86,1991.0,129.6143,129.7192,129.6143,129.6143,1991.0
2019-07-11 10:45:00,135.87,136.0,135.87,135.99,1831.0,129.6238,129.7479,129.6238,129.7383,1831.0
2019-07-11 10:50:00,136.08,136.23,136.08,136.13,7750.0,129.8242,129.9673,129.8242,129.8719,7750.0
2019-07-11 10:55:00,136.14,136.25,136.06,136.09,5600.0,129.8814,129.9864,129.8051,129.8337,5600.0
2019-07-11 11:00:00,136.16,136.24,136.15,136.21,2464.0,129.9005,129.9768,129.891,129.9482,2464.0
2019-07-11 11:05:00,136.23,136.25,136.15,136.21,2400.0,129.9673,129.9864,129.891,129.9482,2400.0
2019-07-11 11:10:00,136.22,136.27,136.18,136.19,7062.0,129.9578,130.0055,129.9196,129.9291,7062.0
2019-07-11 11:15:00,136.22,136.37,136.21,136.28,24900.0,129.9578,130.1009,129.9482,130.015,24900.0
2019-07-11 11:20:00,136.31,136.5,136.3,136.5,2700.0,130.0436,130.2249,130.0341,130.2249,2700.0
2019-07-11 11:25:00,136.48,136.49,136.44,136.48,5000.0,130.2058,130.2153,130.1676,130.2058,5000.0
2019-07-11 11:30:00,136.37,136.43,136.35,136.39,3100.0,130.1009,130.1581,130.0818,130.1199,3100.0
2019-07-11 11:35:00,136.22,136.24,136.1,136.1,1459.0,129.9578,129.9768,129.8433,129.8433,1459.0
2019-07-11 11:40:00,136.17,136.27,136.12,136.25,2400.0,129.9101,130.0055,129.8624,129.9864,2400.0
2019-07-11 11:45:00,136.18,136.22,136.17,136.19,600.0,129.9196,129.9578,129.9101,129.9291,600.0
2019-07-11 11:50:00,136.22,136.39,136.22,136.35,1401.0,129.9578,130.1199,129.9578,130.0818,1401.0
2019-07-11 11:55:00,136.34,136.5,136.34,136.48,2289.0,130.0722,130.2249,130.0722,130.2058,2289.0
2019-07-11 12:00:00,136.47,136.53,136.39,136.41,2800.0,130.1963,130.2535,130.1199,130.139,2800.0
2019-07-11 12:05:00,136.45,136.52,136.44,136.46,3600.0,130.1772,130.244,130.1676,130.1867,3600.0
2019-07-11 12:10:00,136.4,136.4,136.4,136.4,100.0,130.1295,130.1295,130.1295,130.1295,100.0
2019-07-11 12:15:00,136.49,136.61,136.45,136.61,5078.0,130.2153,130.3298,130.1772,130.3298,5078.0
2019-07-11 12:20:00,136.65,136.66,136.54,136.54,2700.0,130.368,130.3775,130.263,130.263,2700.0
2019-07-11 12:25:00,136.53,136.63,136.49,136.63,2400.0,130.2535,130.3489,130.2153,130.3489,2400.0
2019-07-11 12:30:00,136.62,136.62,136.57,136.62,682.0,130.3394,130.3394,130.2917,130.3394,682.0
2019-07-11 12:35:00,136.67,136.7,136.59,136.64,9503.0,130.3871,130.4157,130.3107,130.3584,9503.0
2019-07-11 12:40:00,136.68,136.69,136.63,136.63,800.0,130.3966,130.4061,130.3489,130.3489,800.0
2019-07-11 12:45:00,136.61,136.76,136.61,136.75,2575.0,130.3298,130.4729,130.3298,130.4634,2575.0
2019-07-11 12:50:00,136.71,136.85,136.71,136.85,1400.0,130.4252,130.5588,130.4252,130.5588,1400.0
2019-07-11 12:55:00,136.85,136.87,136.59,136.6,5800.0,130.5588,130.5779,130.3107,130.3203,5800.0
2019-07-11 13:00:00,136.69,136.69,136.47,136.49,1873.0,130.4061,130.4061,130.1963,130.2153,1873.0
2019-07-11 13:05:00,136.51,136.57,136.46,136.46,2800.0,130.2344,130.2917,130.1867,130.1867,2800.0
2019-07-11 13:10:00,136.38,136.41,136.35,136.36,700.0,130.1104,130.139,130.0818,130.0913,700.0
2019-07-11 13:15:00,136.33,136.33,136.28,136.3,500.0,130.0627,130.0627,130.015,130.0341,500.0
2019-07-11 13:20:00,136.3,136.3,136.19,136.19,1200.0,130.0341,130.0341,129.9291,129.9291,1200.0
2019-07-11 13:25:00,136.22,136.22,135.97,135.97,2898.0,129.9578,129.9578,129.7192,129.7192,2898.0
2019-07-11 13:30:00,135.93,135.95,135.93,135.95,400.0,129.6811,129.7002,129.6811,129.7002,400.0
2019-07-11 13:35:00,135.98,136.0,135.92,135.97,3694.0,129.7288,129.7479,129.6715,129.7192,3694.0
2019-07-11 13:40:00,136.03,136.04,136.01,136.01,600.0,129.7765,129.786,129.7574,129.7574,600.0
2019-07-11 13:45:00,135.94,135.94,135.94,135.94,100.0,129.6906,129.6906,129.6906,129.6906,100.0
2019-07-11 13:50:00,136.01,136.08,136.0,136.08,1209.0,129.7574,129.8242,129.7479,129.8242,1209.0
2019-07-11 13:55:00,136.07,136.24,136.07,136.24,1700.0,129.8147,129.9768,129.8147,129.9768,1700.0
2019-07-11 14:00:00,136.19,136.29,136.06,136.06,2829.0,129.9291,130.0245,129.8051,129.8051,2829.0
2019-07-11 14:05:00,136.13,136.13,136.1,136.1,300.0,129.8719,129.8719,129.8433,129.8433,300.0
2019-07-11 14:10:00,136.06,136.06,135.99,135.99,400.0,129.8051,129.8051,129.7383,129.7383,400.0
2019-07-11 14:15:00,135.99,136.0,135.94,135.94,2200.0,129.7383,129.7479,129.6906,129.6906,2200.0
2019-07-11 14:20:00,135.98,136.01,135.95,135.98,2526.0,129.7288,129.7574,129.7002,129.7288,2526.0
2019-07-11 14:25:00,135.95,135.95,135.94,135.94,200.0,129.7002,129.7002,129.6906,129.6906,200.0
2019-07-11 14:30:00,135.94,135.97,135.88,135.97,2495.0,129.6906,129.7192,129.6334,129.7192,2495.0
2019-07-11 14:35:00,136.05,136.05,136.05,136.05,100.0,129.7956,129.7956,129.7956,129.7956,100.0
2019-07-11 14:40:00,136.1,136.1,136.0,136.0,1100.0,129.8433,129.8433,129.7479,129.7479,1100.0
2019-07-11 14:45:00,136.04,136.13,136.04,136.06,4700.0,129.786,129.8719,129.786,129.8051,4700.0
2019-07-11 14:50:00,136.08,136.08,136.04,136.06,500.0,129.8242,129.8242,129.786,129.8051,500.0
2019-07-11 14:55:00,136.06,136.07,135.98,136.0,2656.0,129.8051,129.8147,129.7288,129.7479,2656.0
2019-07-11 15:00:00,136.01,136.05,135.99,136.05,1500.0,129.7574,129.7956,129.7383,129.7956,1500.0
2019-07-11 15:05:00,136.11,136.21,136.11,136.21,1200.0,129.8528,129.9482,129.8528,129.9482,1200.0
2019-07-11 15:10:00,136.21,136.21,136.13,136.14,2600.0,129.9482,129.9482,129.8719,129.8814,2600.0
2019-07-11 15:15:00,136.17,136.3,136.16,136.29,1600.0,129.9101,130.0341,129.9005,130.0245,1600.0
2019-07-11 15:20:00,136.35,136.38,136.25,136.25,5770.0,130.0818,130.1104,129.9864,129.9864,5770.0
2019-07-11 15:25:00,136.26,136.35,136.26,136.31,2600.0,129.9959,130.0818,129.9959,130.0436,2600.0
2019-07-11 15:30:00,136.33,136.34,136.22,136.22,5500.0,130.0627,130.0722,129.9578,129.9578,5500.0
2019-07-11 15:35:00,136.22,136.29,136.16,136.28,7700.0,129.9578,130.0245,129.9005,130.015,7700.0
2019-07-11 15:40:00,136.28,136.37,136.25,136.37,5262.0,130.015,130.1009,129.9864,130.1009,5262.0
2019-07-11 15:45:00,136.36,136.51,136.35,136.51,4407.0,130.0913,130.2344,130.0818,130.2344,4407.0
2019-07-11 15:50:00,136.55,136.68,136.52,136.56,15301.0,130.2726,130.3966,130.244,130.2821,15301.0
2019-07-11 15:55:00,136.6,136.69,136.59,136.64,17714.0,130.3203,130.4061,130.3107,130.3584,17714.0
2019-07-12 09:30:00,136.89,137.28,136.66,137.03,5156.0,130.597,130.969,130.3775,130.7305,5156.0
2019-07-12 09:35:00,137.35,137.35,137.15,137.22,1500.0,131.0358,131.0358,130.845,130.9118,1500.0
2019-07-12 09:40:00,137.18,137.24,137.17,137.17,300.0,130.8736,130.9309,130.8641,130.8641,300.0
2019-07-12 09:45:00,137.14,137.27,137.14,137.16,935.0,130.8355,130.9595,130.8355,130.8545,935.0
2019-07-12 09:50:00,137.2,137.2,136.81,136.84,3100.0,130.8927,130.8927,130.5206,130.5493,3100.0
2019-07-12 09:55:00,136.76,136.99,136.76,136.9,700.0,130.4729,130.6924,130.4729,130.6065,700.0
2019-07-12 10:00:00,136.95,136.95,136.85,136.89,942.0,130.6542,130.6542,130.5588,130.597,942.0
2019-07-12 10:05:00,136.86,136.88,136.68,136.8,2000.0,130.5683,130.5874,130.3966,130.5111,2000.0
2019-07-12 10:10:00,136.75,136.75,136.61,136.66,800.0,130.4634,130.4634,130.3298,130.3775,800.0
2019-07-12 10:15:00,136.69,136.7,136.43,136.43,1000.0,130.4061,130.4157,130.1581,130.1581,1000.0
2019-07-12 10:20:00,136.52,136.52,135.96,136.19,10600.0,130.244,130.244,129.7097,129.9291,10600.0
2019-07-12 10:25:00,136.33,136.58,136.33,136.5,2800.0,130.0627,130.3012,130.0627,130.2249,2800.0
2019-07-12 10:30:00,136.55,136.71,136.55,136.56,8700.0,130.2726,130.4252,130.2726,130.2821,8700.0
2019-07-12 10:35:00,136.53,136.53,136.44,136.51,4919.0,130.2535,130.2535,130.1676,130.2344,4919.0
2019-07-12 10:40:00,136.49,136.65,136.44,136.56,9567.0,130.2153,130.368,130.1676,130.2821,9567.0
2019-07-12 10:45:00,136.56,136.62,136.49,136.5,7752.0,130.2821,130.3394,130.2153,130.2249,7752.0
2019-07-12 10:50:00,136.49,136.6,136.44,136.44,5000.0,130.2153,130.3203,130.1676,130.1676,5000.0
2019-07-12 10:55:00,136.34,136.38,136.27,136.31,3800.0,130.0722,130.1104,130.0055,130.0436,3800.0
2019-07-12 11:00:00,136.28,136.5,136.28,136.46,3251.0,130.015,130.2249,130.015,130.1867,3251.0
2019-07-12 11:05:00,136.53,136.54,136.48,136.48,2602.0,130.2535,130.263,130.2058,130.2058,2602.0
2019-07-12 11:10:00,136.46,136.47,136.39,136.46,1619.0,130.1867,130.1963,130.1199,130.1867,1619.0
2019-07-12 11:15:00,136.55,136.64,136.54,136.58,10407.0,130.2726,130.3584,130.263,130.3012,10407.0
2019-07-12 11:20:00,136.53,136.6,136.48,136.6,2728.0,130.2535,130.3203,130.2058,130.3203,2728.0
2019-07-12 11:25:00,136.66,136.67,136.62,136.64,1100.0,130.3775,130.3871,130.3394,130.3584,1100.0
2019-07-12 11:30:00,136.64,136.71,136.63,136.71,1220.0,130.3584,130.4252,130.3489,130.4252,1220.0
2019-07-12 11:35:00,136.65,136.71,136.65,136.67,1144.0,130.368,130.4252,130.368,130.3871,1144.0
2019-07-12 11:40:00,136.67,136.73,136.53,136.71,3500.0,130.3871,130.4443,130.2535,130.4252,3500.0
2019-07-12 11:45:00,136.71,136.8,136.71,136.75,2213.0,130.4252,130.5111,130.4252,130.4634,2213.0
2019-07-12 11:50:00,136.72,136.77,136.7,136.73,11500.0,130.4348,130.4825,130.4157,130.4443,11500.0
2019-07-12 11:55:00,136.71,136.78,136.71,136.77,1600.0,130.4252,130.492,130.4252,130.4825,1600.0
2019-07-12 12:00:00,136.81,136.91,136.81,136.85,12031.0,130.5206,130.616,130.5206,130.5588,12031.0
2019-07-12 12:05:00,136.8,136.87,136.78,136.85,3300.0,130.5111,130.5779,130.492,130.5588,3300.0
2019-07-12 12:10:00,136.86,136.89,136.84,136.89,600.0,130.5683,130.597,130.5493,130.597,600.0
2019-07-12 12:15:00,136.95,137.03,136.95,137.03,449.0,130.6542,130.7305,130.6542,130.7305,449.0
2019-07-12 12:20:00,137.09,137.09,136.8,136.83,2456.0,130.7878,130.7878,130.5111,130.5397,2456.0
2019-07-12 12:25:00,136.85,137.08,136.85,137.08,2885.0,130.5588,130.7782,130.5588,130.7782,2885.0
2019-07-12 12:30:00,137.14,137.14,137.03,137.03,1612.0,130.8355,130.8355,130.7305,130.7305,1612.0
2019-07-12 12:35:00,137.1,137.12,137.08,137.11,1076.0,130.7973,130.8164,130.7782,130.8068,1076.0
2019-07-12 12:40:00,137.06,137.13,137.06,137.13,400.0,130.7591,130.8259,130.7591,130.8259,400.0
2019-07-12 12:45:00,137.13,137.15,137.07,137.07,1997.0,130.8259,130.845,130.7687,130.7687,1997.0
2019-07-12 12:50:00,137.02,137.06,137.02,137.06,800.0,130.721,130.7591,130.721,130.7591,800.0
2019-07-12 12:55:00,137.02,137.14,137.02,137.12,1149.0,130.721,130.8355,130.721,130.8164,1149.0
2019-07-12 13:00:00,137.11,137.16,137.11,137.16,300.0,130.8068,130.8545,130.8068,130.8545,300.0
2019-07-12 13:05:00,137.16,137.18,137.12,137.15,1600.0,130.8545,130.8736,130.8164,130.845,1600.0
2019-07-12 13:10:00,137.14,137.14,137.08,137.11,900.0,130.8355,130.8355,130.7782,130.8068,900.0
2019-07-12 13:15:00,137.13,137.13,137.13,137.13,200.0,130.8259,130.8259,130.8259,130.8259,200.0
2019-07-12 13:20:00,137.1,137.16,137.09,137.09,1700.0,130.7973,130.8545,130.7878,130.7878,1700.0
2019-07-12 13:25:00,137.11,137.12,137.09,137.11,450.0,130.8068,130.8164,130.7878,130.8068,450.0
2019-07-12 13:30:00,137.1,137.17,137.09,137.15,2606.0,130.7973,130.8641,130.7878,130.845,2606.0
2019-07-12 13:35:00,137.15,137.15,137.07,137.09,4700.0,130.845,130.845,130.7687,130.7878,4700.0
2019-07-12 13:40:00,137.09,137.09,137.02,137.02,700.0,130.7878,130.7878,130.721,130.721,700.0
2019-07-12 13:45:00,137.02,137.04,137.0,137.0,2396.0,130.721,130.7401,130.7019,130.7019,2396.0
2019-07-12 13:50:00,137.01,137.01,136.83,136.88,3553.0,130.7114,130.7114,130.5397,130.5874,3553.0
2019-07-12 13:55:00,136.92,136.99,136.92,136.99,700.0,130.6256,130.6924,130.6256,130.6924,700.0
2019-07-12 14:00:00,136.97,137.03,136.97,137.01,4936.0,130.6733,130.7305,130.6733,130.7114,4936.0
2019-07-12 14:05:00,137.02,137.07,137.02,137.05,1600.0,130.721,130.7687,130.721,130.7496,1600.0
2019-07-12 14:10:00,137.05,137.09,137.04,137.09,832.0,130.7496,130.7878,130.7401,130.7878,832.0
2019-07-12 14:15:00,137.1,137.21,137.1,137.21,600.0,130.7973,130.9022,130.7973,130.9022,600.0
2019-07-12 14:20:00,137.28,137.31,137.21,137.31,618.0,130.969,130.9976,130.9022,130.9976,618.0
2019-07-12 14:25:00,137.27,137.28,137.21,137.25,1719.0,130.9595,130.969,130.9022,130.9404,1719.0
2019-07-12 14:30:00,137.25,137.43,137.25,137.41,1700.0,130.9404,131.1121,130.9404,131.093,1700.0
2019-07-12 14:35:00,137.41,137.54,137.37,137.48,1680.0,131.093,131.2171,131.0549,131.1598,1680.0
2019-07-12 14:40:00,137.5,137.5,137.41,137.41,3095.0,131.1789,131.1789,131.093,131.093,3095.0
2019-07-12 14:45:00,137.33,137.35,137.31,137.34,1941.0,131.0167,131.0358,130.9976,131.0263,1941.0
2019-07-12 14:50:00,137.34,137.34,137.31,137.34,600.0,131.0263,131.0263,130.9976,131.0263,600.0
2019-07-12 14:55:00,137.35,137.35,137.33,137.35,4220.0,131.0358,131.0358,131.0167,131.0358,4220.0
2019-07-12 15:00:00,137.35,137.47,137.34,137.37,4900.0,131.0358,131.1503,131.0263,131.0549,4900.0
2019-07-12 15:05:00,137.36,137.47,137.3,137.41,16809.0,131.0453,131.1503,130.9881,131.093,16809.0
2019-07-12 15:10:00,137.36,137.37,137.28,137.29,2879.0,131.0453,131.0549,130.969,130.9786,2879.0
2019-07-12 15:15:00,137.29,137.43,137.28,137.43,3674.0,130.9786,131.1121,130.969,131.1121,3674.0
2019-07-12 15:20:00,137.45,137.49,137.32,137.34,6400.0,131.1312,131.1694,131.0072,131.0263,6400.0
2019-07-12 15:25:00,137.39,137.4,137.31,137.36,3569.0,131.074,131.0835,130.9976,131.0453,3569.0
2019-07-12 15:30:00,137.35,137.4,137.25,137.36,16451.0,131.0358,131.0835,130.9404,131.0453,16451.0
2019-07-12 15:35:00,137.37,137.46,137.35,137.44,8901.0,131.0549,131.1408,131.0358,131.1217,8901.0
2019-07-12 15:40:00,137.43,137.45,137.38,137.44,2984.0,131.1121,131.1312,131.0644,131.1217,2984.0
2019-07-12 15:45:00,137.43,137.44,137.38,137.41,8948.0,131.1121,131.1217,131.0644,131.093,8948.0
2019-07-12 15:50:00,137.43,137.6,137.39,137.6,13292.0,131.1121,131.2743,131.074,131.2743,13292.0
2019-07-12 15:55:00,137.62,137.77,137.56,137.65,38764.0,131.2934,131.4365,131.2362,131.322,38764.0
2019-07-15 09:30:00,137.89,137.89,137.78,137.78,2474.0,131.551,131.551,131.446,131.446,2474.0
2019-07-15 09:35:00,137.57,137.57,137.32,137.33,400.0,131.2457,131.2457,131.0072,131.0167,400.0
2019-07-15 09:40:00,137.46,137.6,137.39,137.39,2200.0,131.1408,131.2743,131.074,131.074,2200.0
2019-07-15 09:45:00,137.35,137.39,137.24,137.24,800.0,131.0358,131.074,130.9309,130.9309,800.0
2019-07-15 09:50:00,137.28,137.32,137.15,137.15,1515.0,130.969,131.0072,130.845,130.845,1515.0
2019-07-15 09:55:00,137.15,137.24,137.13,137.13,800.0,130.845,130.9309,130.8259,130.8259,800.0
2019-07-15 10:00:00,137.19,137.35,137.15,137.26,2003.0,130.8832,131.0358,130.845,130.9499,2003.0
2019-07-15 10:05:00,137.32,137.65,137.31,137.64,3542.0,131.0072,131.322,130.9976,131.3125,3542.0
2019-07-15 10:10:00,137.54,137.54,137.39,137.39,2606.0,131.2171,131.2171,131.074,131.074,2606.0
2019-07-15 10:15:00,137.48,137.59,137.48,137.56,900.0,131.1598,131.2648,131.1598,131.2362,900.0
2019-07-15 10:20:00,137.56,137.6,137.51,137.58,700.0,131.2362,131.2743,131.1885,131.2552,700.0
2019-07-15 10:25:00,137.59,137.59,137.59,137.59,100.0,131.2648,131.2648,131.2648,131.2648,100.0
2019-07-15 10:30:00,137.65,137.65,137.53,137.53,500.0,131.322,131.322,131.2075,131.2075,500.0
2019-07-15 10:35:00,137.52,137.52,137.52,137.52,200.0,131.198,131.198,131.198,131.198,200.0
2019-07-15 10:40:00,137.39,137.47,137.35,137.38,1930.0,131.074,131.1503,131.0358,131.0644,1930.0
2019-07-15 10:45:00,137.37,137.38,137.3,137.35,1200.0,131.0549,131.0644,130.9881,131.0358,1200.0
2019-07-15 10:50:00,137.39,137.7,137.39,137.7,2320.0,131.074,131.3697,131.074,131.3697,2320.0
2019-07-15 10:55:00,137.67,137.67,137.57,137.57,1501.0,131.3411,131.3411,131.2457,131.2457,1501.0
2019-07-15 11:00:00,137.57,137.6,137.5,137.5,3996.0,131.2457,131.2743,131.1789,131.1789,3996.0
2019-07-15 11:05:00,137.53,137.62,137.51,137.57,1200.0,131.2075,131.2934,131.1885,131.2457,1200.0
2019-07-15 11:10:00,137.59,137.59,137.53,137.53,1000.0,131.2648,131.2648,131.2075,131.2075,1000.0
2019-07-15 11:15:00,137.61,137.62,137.55,137.58,1400.0,131.2839,131.2934,131.2266,131.2552,1400.0
2019-07-15 11:20:00,137.54,137.59,137.53,137.54,3050.0,131.2171,131.2648,131.2075,131.2171,3050.0
2019-07-15 11:25:00,137.62,137.65,137.56,137.58,1600.0,131.2934,131.322,131.2362,131.2552,1600.0
2019-07-15 11:30:00,137.52,137.52,137.39,137.39,700.0,131.198,131.198,131.074,131.074,700.0
2019-07-15 11:35:00,137.45,137.48,137.39,137.46,1450.0,131.1312,131.1598,131.074,131.1408,1450.0
2019-07-15 11:40:00,137.46,137.48,137.38,137.38,2407.0,131.1408,131.1598,131.0644,131.0644,2407.0
2019-07-15 11:45:00,137.4,137.41,137.38,137.39,1400.0,131.0835,131.093,131.0644,131.074,1400.0
2019-07-15 11:50:00,137.41,137.41,137.33,137.37,1701.0,131.093,131.093,131.0167,131.0549,1701.0
2019-07-15 11:55:00,137.39,137.4,137.35,137.37,1400.0,131.074,131.0835,131.0358,131.0549,1400.0
2019-07-15 12:00:00,137.32,137.37,137.3,137.32,21400.0,131.0072,131.0549,130.9881,131.0072,21400.0
2019-07-15 12:05:00,137.41,137.42,137.28,137.33,20480.0,131.093,131.1026,130.969,131.0167,20480.0
2019-07-15 12:10:00,137.3,137.4,137.27,137.39,8910.0,130.9881,131.0835,130.9595,131.074,8910.0
2019-07-15 12:15:00,137.39,137.4,137.33,137.34,4005.0,131.074,131.0835,131.0167,131.0263,4005.0
2019-07-15 12:20:00,137.31,137.34,137.26,137.34,1800.0,130.9976,131.0263,130.9499,131.0263,1800.0
2019-07-15 12:25:00,137.41,137.44,137.28,137.33,4300.0,131.093,131.1217,130.969,131.0167,4300.0
2019-07-15 12:30:00,137.25,137.3,137.08,137.08,3400.0,130.9404,130.9881,130.7782,130.7782,3400.0
2019-07-15 12:35:00,137.12,137.12,136.98,136.98,2180.0,130.8164,130.8164,130.6828,130.6828,2180.0
2019-07-15 12:40:00,136.97,137.02,136.97,136.97,1480.0,130.6733,130.721,130.6733,130.6733,1480.0
2019-07-15 12:45:00,137.0,137.03,136.95,137.02,1400.0,130.7019,130.7305,130.6542,130.721,1400.0
2019-07-15 12:50:00,137.04,137.04,136.85,136.85,2823.0,130.7401,130.7401,130.5588,130.5588,2823.0
2019-07-15 12:55:00,136.87,136.87,136.74,136.77,1900.0,130.5779,130.5779,130.4538,130.4825,1900.0
2019-07-15 13:00:00,136.74,136.75,136.65,136.72,3630.0,130.4538,130.4634,130.368,130.4348,3630.0
2019-07-15 13:05:00,136.74,136.74,136.64,136.7,600.0,130.4538,130.4538,130.3584,130.4157,600.0
2019-07-15 13:10:00,136.74,136.78,136.67,136.68,3900.0,130.4538,130.492,130.3871,130.3966,3900.0
2019-07-15 13:15:00,136.72,136.72,136.48,136.55,4300.0,130.4348,130.4348,130.2058,130.2726,4300.0
2019-07-15 13:20:00,136.52,136.64,136.49,136.64,1600.0,130.244,130.3584,130.2153,130.3584,1600.0
2019-07-15 13:25:00,136.7,136.74,136.59,136.62,3099.0,130.4157,130.4538,130.3107,130.3394,3099.0
2019-07-15 13:30:00,136.61,136.73,136.57,136.73,1675.0,130.3298,130.4443,130.2917,130.4443,1675.0
2019-07-15 13:35:00,136.73,136.8,136.69,136.8,12617.0,130.4443,130.5111,130.4061,130.5111,12617.0
2019-07-15 13:40:00,136.8,136.83,136.68,136.71,13977.0,130.5111,130.5397,130.3966,130.4252,13977.0
2019-07-15 13:45:00,136.72,136.82,136.68,136.82,4713.0,130.4348,130.5302,130.3966,130.5302,4713.0
2019-07-15 13:50:00,136.81,136.98,136.81,136.98,1100.0,130.5206,130.6828,130.5206,130.6828,1100.0
2019-07-15 13:55:00,136.97,137.0,136.94,136.94,1600.0,130.6733,130.7019,130.6447,130.6447,1600.0
2019-07-15 14:00:00,136.95,137.0,136.92,136.93,2700.0,130.6542,130.7019,130.6256,130.6351,2700.0
2019-07-15 14:05:00,136.9,136.95,136.88,136.88,2167.0,130.6065,130.6542,130.5874,130.5874,2167.0
2019-07-15 14:10:00,136.9,136.9,136.86,136.87,1300.0,130.6065,130.6065,130.5683,130.5779,1300.0
2019-07-15 14:15:00,136.85,136.95,136.84,136.93,4918.0,130.5588,130.6542,130.5493,130.6351,4918.0
2019-07-15 14:20:00,136.96,137.0,136.96,136.96,600.0,130.6637,130.7019,130.6637,130.6637,600.0
2019-07-15 14:25:00,136.99,137.0,136.98,136.98,1200.0,130.6924,130.7019,130.6828,130.6828,1200.0
2019-07-15 14:30:00,137.0,137.01,136.97,137.0,3700.0,130.7019,130.7114,130.6733,130.7019,3700.0
2019-07-15 14:35:00,136.97,136.99,136.88,136.88,1216.0,130.6733,130.6924,130.5874,130.5874,1216.0
2019-07-15 14:40:00,136.87,136.9,136.86,136.9,1918.0,130.5779,130.6065,130.5683,130.6065,1918.0
2019-07-15 14:45:00,136.87,136.89,136.84,136.86,1459.0,130.5779,130.597,130.5493,130.5683,1459.0
2019-07-15 14:50:00,136.89,137.01,136.89,136.97,2448.0,130.597,130.7114,130.597,130.6733,2448.0
2019-07-15 14:55:00,136.98,137.02,136.96,136.96,2100.0,130.6828,130.721,130.6637,130.6637,2100.0
2019-07-15 15:00:00,136.95,137.01,136.95,136.95,4233.0,130.6542,130.7114,130.6542,130.6542,4233.0
2019-07-15 15:05:00,136.94,137.01,136.93,137.0,1701.0,130.6447,130.7114,130.6351,130.7019,1701.0
2019-07-15 15:10:00,136.97,136.98,136.93,136.98,2182.0,130.6733,130.6828,130.6351,130.6828,2182.0
2019-07-15 15:15:00,136.98,136.98,136.94,136.94,1100.0,130.6828,130.6828,130.6447,130.6447,1100.0
2019-07-15 15:20:00,136.93,137.0,136.89,136.91,11341.0,130.6351,130.7019,130.597,130.616,11341.0
2019-07-15 15:25:00,136.92,136.94,136.89,136.94,6409.0,130.6256,130.6447,130.597,130.6447,6409.0
2019-07-15 15:30:00,136.94,137.0,136.88,136.95,11383.0,130.6447,130.7019,130.5874,130.6542,11383.0
2019-07-15 15:35:00,136.96,136.98,136.88,136.89,5203.0,130.6637,130.6828,130.5874,130.597,5203.0
2019-07-15 15:40:00,136.89,136.98,136.89,136.9,4974.0,130.597,130.6828,130.597,130.6065,4974.0
2019-07-15 15:45:00,136.91,136.94,136.89,136.93,7532.0,130.616,130.6447,130.597,130.6351,7532.0
2019-07-15 15:50:00,136.92,136.97,136.89,136.97,11499.0,130.6256,130.6733,130.597,130.6733,11499.0
2019-07-15 15:55:00,137.0,137.2,136.9,137.2,47556.0,130.7019,130.8927,130.6065,130.8927,47556.0
2019-07-16 09:30:00,137.21,137.21,136.85,137.12,5176.0,130.9022,130.9022,130.5588,130.8164,5176.0
2019-07-16 09:35:00,136.96,137.5,136.96,137.27,3300.0,130.6637,131.1789,130.6637,130.9595,3300.0
2019-07-16 09:40:00,137.25,137.47,137.2,137.47,1300.0,130.9404,131.1503,130.8927,131.1503,1300.0
2019-07-16 09:45:00,137.38,137.49,137.24,137.49,2500.0,131.0644,131.1694,130.9309,131.1694,2500.0
2019-07-16 09:50:00,137.49,137.49,137.28,137.28,4500.0,131.1694,131.1694,130.969,130.969,4500.0
2019-07-16 09:55:00,137.31,137.42,137.27,137.4,5451.0,130.9976,131.1026,130.9595,131.0835,5451.0
2019-07-16 10:00:00,137.39,137.53,137.31,137.53,3500.0,131.074,131.2075,130.9976,131.2075,3500.0
2019-07-16 10:05:00,137.43,137.46,137.24,137.24,3300.0,131.1121,131.1408,130.9309,130.9309,3300.0
2019-07-16 10:10:00,137.24,137.24,137.08,137.1,400.0,130.9309,130.9309,130.7782,130.7973,400.0
2019-07-16 10:15:00,137.07,137.14,137.07,137.14,1100.0,130.7687,130.8355,130.7687,130.8355,1100.0
2019-07-16 10:20:00,137.15,137.39,137.15,137.39,1400.0,130.845,131.074,130.845,131.074,1400.0
2019-07-16 10:25:00,137.48,137.48,137.4,137.43,1300.0,131.1598,131.1598,131.0835,131.1121,1300.0
2019-07-16 10:30:00,137.42,137.43,137.29,137.29,1000.0,131.1026,131.1121,130.9786,130.9786,1000.0
2019-07-16 10:35:00,137.27,137.35,137.27,137.34,800.0,130.9595,131.0358,130.9595,131.0263,800.0
2019-07-16 10:40:00,137.31,137.45,137.31,137.36,3300.0,130.9976,131.1312,130.9976,131.0453,3300.0
2019-07-16 10:45:00,137.3,137.37,137.22,137.26,1305.0,130.9881,131.0549,130.9118,130.9499,1305.0
2019-07-16 10:50:00,137.3,137.31,137.26,137.26,700.0,130.9881,130.9976,130.9499,130.9499,700.0
2019-07-16 10:55:00,137.31,137.41,137.31,137.41,2487.0,130.9976,131.093,130.9976,131.093,2487.0
2019-07-16 11:00:00,137.43,137.43,137.29,137.33,3000.0,131.1121,131.1121,130.9786,131.0167,3000.0
2019-07-16 11:05:00,137.3,137.32,137.15,137.15,5929.0,130.9881,131.0072,130.845,130.845,5929.0
2019-07-16 11:10:00,137.15,137.21,137.07,137.12,1000.0,130.845,130.9022,130.7687,130.8164,1000.0
2019-07-16 11:15:00,137.19,137.45,137.19,137.38,4189.0,130.8832,131.1312,130.8832,131.0644,4189.0
2019-07-16 11:20:00,137.35,137.37,137.31,137.35,2600.0,131.0358,131.0549,130.9976,131.0358,2600.0
2019-07-16 11:25:00,137.34,137.4,137.31,137.4,2900.0,131.0263,131.0835,130.9976,131.0835,2900.0
2019-07-16 11:30:00,137.38,137.41,137.33,137.33,6602.0,131.0644,131.093,131.0167,131.0167,6602.0
2019-07-16 11:35:00,137.35,137.41,137.34,137.38,3200.0,131.0358,131.093,131.0263,131.0644,3200.0
2019-07-16 11:40:00,137.34,137.36,137.16,137.19,4847.0,131.0263,131.0453,130.8545,130.8832,4847.0
2019-07-16 11:45:00,137.18,137.25,137.18,137.19,1000.0,130.8736,130.9404,130.8736,130.8832,1000.0
2019-07-16 11:50:00,137.19,137.22,137.15,137.21,1300.0,130.8832,130.9118,130.845,130.9022,1300.0
2019-07-16 11:55:00,137.21,137.21,136.94,136.98,1605.0,130.9022,130.9022,130.6447,130.6828,1605.0
2019-07-16 12:00:00,136.97,137.01,136.9,137.01,1000.0,130.6733,130.7114,130.6065,130.7114,1000.0
2019-07-16 12:05:00,136.94,137.0,136.85,136.85,20051.0,130.6447,130.7019,130.5588,130.5588,20051.0
2019-07-16 12:10:00,136.85,136.93,136.84,136.93,1140.0,130.5588,130.6351,130.5493,130.6351,1140.0
2019-07-16 12:15:00,136.98,136.98,136.81,136.87,1205.0,130.6828,130.6828,130.5206,130.5779,1205.0
2019-07-16 12:20:00,136.92,136.92,136.92,136.92,100.0,130.6256,130.6256,130.6256,130.6256,100.0
2019-07-16 12:25:00,136.93,137.03,136.93,137.03,1400.0,130.6351,130.7305,130.6351,130.7305,1400.0
2019-07-16 12:30:00,136.99,136.99,136.86,136.86,1800.0,130.6924,130.6924,130.5683,130.5683,1800.0
2019-07-16 12:35:00,136.87,136.93,136.87,136.9,1800.0,130.5779,130.6351,130.5779,130.6065,1800.0
2019-07-16 12:40:00,136.95,137.17,136.95,137.17,800.0,130.6542,130.8641,130.6542,130.8641,800.0
2019-07-16 12:45:00,137.15,137.15,137.11,137.12,361.0,130.845,130.845,130.8068,130.8164,361.0
2019-07-16 12:50:00,137.11,137.15,137.02,137.02,958.0,130.8068,130.845,130.721,130.721,958.0
2019-07-16 12:55:00,137.02,137.04,137.01,137.03,500.0,130.721,130.7401,130.7114,130.7305,500.0
2019-07-16 13:00:00,137.11,137.27,137.11,137.27,1910.0,130.8068,130.9595,130.8068,130.9595,1910.0
2019-07-16 13:05:00,137.24,137.29,137.22,137.26,3275.0,130.9309,130.9786,130.9118,130.9499,3275.0
2019-07-16 13:10:00,137.3,137.4,137.3,137.4,1300.0,130.9881,131.0835,130.9881,131.0835,1300.0
2019-07-16 13:15:00,137.4,137.42,137.32,137.4,1913.0,131.0835,131.1026,131.0072,131.0835,1913.0
2019-07-16 13:20:00,137.4,137.42,137.37,137.4,2602.0,131.0835,131.1026,131.0549,131.0835,2602.0
2019-07-16 13:25:00,137.39,137.41,137.39,137.41,900.0,131.074,131.093,131.074,131.093,900.0
2019-07-16 13:30:00,137.41,137.41,137.35,137.4,1823.0,131.093,131.093,131.0358,131.0835,1823.0
2019-07-16 13:35:00,137.38,137.38,137.32,137.34,1400.0,131.0644,131.0644,131.0072,131.0263,1400.0
2019-07-16 13:40:00,137.36,137.38,137.29,137.29,2200.0,131.0453,131.0644,130.9786,130.9786,2200.0
2019-07-16 13:45:00,137.28,137.28,137.18,137.27,2100.0,130.969,130.969,130.8736,130.9595,2100.0
2019-07-16 13:50:00,137.21,137.21,137.21,137.21,100.0,130.9022,130.9022,130.9022,130.9022,100.0
2019-07-16 13:55:00,137.25,137.31,137.25,137.25,800.0,130.9404,130.9976,130.9404,130.9404,800.0
2019-07-16 14:00:00,137.31,137.33,137.25,137.25,1253.0,130.9976,131.0167,130.9404,130.9404,1253.0
2019-07-16 14:05:00,137.28,137.31,137.25,137.29,700.0,130.969,130.9976,130.9404,130.9786,700.0
2019-07-16 14:10:00,137.2,137.21,137.11,137.11,2900.0,130.8927,130.9022,130.8068,130.8068,2900.0
2019-07-16 14:15:00,137.13,137.13,137.07,137.07,300.0,130.8259,130.8259,130.7687,130.7687,300.0
2019-07-16 14:20:00,137.05,137.14,137.05,137.14,600.0,130.7496,130.8355,130.7496,130.8355,600.0
2019-07-16 14:25:00,137.14,137.14,137.07,137.07,1300.0,130.8355,130.8355,130.7687,130.7687,1300.0
2019-07-16 14:30:00,137.11,137.11,136.96,136.96,950.0,130.8068,130.8068,130.6637,130.6637,950.0
2019-07-16 14:35:00,136.99,137.05,136.98,137.05,1400.0,130.6924,130.7496,130.6828,130.7496,1400.0
2019-07-16 14:40:00,137.03,137.11,137.02,137.1,1637.0,130.7305,130.8068,130.721,130.7973,1637.0
2019-07-16 14:45:00,137.1,137.13,137.08,137.11,1000.0,130.7973,130.8259,130.7782,130.8068,1000.0
2019-07-16 14:50:00,137.13,137.19,137.08,137.15,2100.0,130.8259,130.8832,130.7782,130.845,2100.0
2019-07-16 14:55:00,137.15,137.16,137.13,137.13,1022.0,130.845,130.8545,130.8259,130.8259,1022.0
2019-07-16 15:00:00,137.1,137.29,137.1,137.29,2500.0,130.7973,130.9786,130.7973,130.9786,2500.0
2019-07-16 15:05:00,137.26,137.29,137.24,137.24,1310.0,130.9499,130.9786,130.9309,130.9309,1310.0
2019-07-16 15:10:00,137.25,137.28,137.23,137.25,2505.0,130.9404,130.969,130.9213,130.9404,2505.0
2019-07-16 15:15:00,137.28,137.31,137.27,137.31,3021.0,130.969,130.9976,130.9595,130.9976,3021.0
2019-07-16 15:20:00,137.29,137.31,137.21,137.25,2407.0,130.9786,130.9976,130.9022,130.9404,2407.0
2019-07-16 15:25:00,137.25,137.26,137.21,137.25,1700.0,130.9404,130.9499,130.9022,130.9404,1700.0
2019-07-16 15:30:00,137.26,137.34,137.2,137.29,3500.0,130.9499,131.0263,130.8927,130.9786,3500.0
2019-07-16 15:35:00,137.3,137.32,137.23,137.28,6100.0,130.9881,131.0072,130.9213,130.969,6100.0
2019-07-16 15:40:00,137.24,137.26,137.17,137.18,5080.0,130.9309,130.9499,130.8641,130.8736,5080.0
2019-07-16 15:45:00,137.19,137.32,137.19,137.32,5510.0,130.8832,131.0072,130.8832,131.0072,5510.0
2019-07-16 15:50:00,137.37,137.46,137.36,137.39,11465.0,131.0549,131.1408,131.0453,131.074,11465.0
2019-07-16 15:55:00,137.42,137.52,137.37,137.43,32282.0,131.1026,131.198,131.0549,131.1121,32282.0
2019-07-17 09:30:00,137.09,137.92,137.09,137.92,4134.0,130.7878,131.5796,130.7878,131.5796,4134.0
2019-07-17 09:35:00,137.72,137.72,137.45,137.52,3144.0,131.3888,131.3888,131.1312,131.198,3144.0
2019-07-17 09:40:00,137.56,137.77,137.51,137.77,1665.0,131.2362,131.4365,131.1885,131.4365,1665.0
2019-07-17 09:45:00,137.69,137.69,137.45,137.47,1900.0,131.3602,131.3602,131.1312,131.1503,1900.0
2019-07-17 09:50:00,137.53,137.62,137.53,137.57,500.0,131.2075,131.2934,131.2075,131.2457,500.0
2019-07-17 09:55:00,137.57,137.68,137.57,137.6,3439.0,131.2457,131.3506,131.2457,131.2743,3439.0
2019-07-17 10:00:00,137.62,137.79,137.59,137.79,2503.0,131.2934,131.4556,131.2648,131.4556,2503.0
2019-07-17 10:05:00,137.8,137.91,137.78,137.88,1000.0,131.4651,131.5701,131.446,131.5414,1000.0
2019-07-17 10:10:00,137.9,138.05,137.9,137.99,3200.0,131.5605,131.7036,131.5605,131.6464,3200.0
2019-07-17 10:15:00,137.94,138.0,137.87,137.87,900.0,131.5987,131.6559,131.5319,131.5319,900.0
2019-07-17 10:20:00,137.85,138.03,137.85,138.03,1075.0,131.5128,131.6845,131.5128,131.6845,1075.0
2019-07-17 10:25:00,138.0,138.16,137.99,138.02,1859.0,131.6559,131.8086,131.6464,131.675,1859.0
2019-07-17 10:30:00,137.95,138.34,137.95,138.27,5159.0,131.6082,131.9803,131.6082,131.9135,5159.0
2019-07-17 10:35:00,138.33,138.36,138.28,138.3,1800.0,131.9708,131.9994,131.9231,131.9421,1800.0
2019-07-17 10:40:00,138.26,138.26,138.08,138.08,3300.0,131.904,131.904,131.7322,131.7322,3300.0
2019-07-17 10:45:00,138.04,138.13,138.04,138.12,2604.0,131.6941,131.7799,131.6941,131.7704,2604.0
2019-07-17 10:50:00,138.16,138.23,138.12,138.18,3001.0,131.8086,131.8754,131.7704,131.8277,3001.0
2019-07-17 10:55:00,138.21,138.24,138.13,138.2,2296.0,131.8563,131.8849,131.7799,131.8467,2296.0
2019-07-17 11:00:00,138.25,138.29,138.24,138.24,1900.0,131.8944,131.9326,131.8849,131.8849,1900.0
2019-07-17 11:05:00,138.18,138.23,138.14,138.23,4930.0,131.8277,131.8754,131.7895,131.8754,4930.0
2019-07-17 11:10:00,138.23,138.54,138.23,138.53,2600.0,131.8754,132.1711,131.8754,132.1616,2600.0
2019-07-17 11:15:00,138.52,138.79,138.52,138.65,2550.0,132.152,132.4096,132.152,132.276,2550.0
2019-07-17 11:20:00,138.61,138.65,138.52,138.63,3000.0,132.2379,132.276,132.152,132.257,3000.0
2019-07-17 11:25:00,138.64,138.64,138.54,138.54,2321.0,132.2665,132.2665,132.1711,132.1711,2321.0
2019-07-17 11:30:00,138.54,138.56,138.45,138.45,2801.0,132.1711,132.1902,132.0852,132.0852,2801.0
2019-07-17 11:35:00,138.45,138.52,138.44,138.44,1600.0,132.0852,132.152,132.0757,132.0757,1600.0
2019-07-17 11:40:00,138.45,138.61,138.44,138.59,2100.0,132.0852,132.2379,132.0757,132.2188,2100.0
2019-07-17 11:45:00,138.59,138.61,138.53,138.61,3447.0,132.2188,132.2379,132.1616,132.2379,3447.0
2019-07-17 11:50:00,138.62,138.62,138.5,138.5,2944.0,132.2474,132.2474,132.1329,132.1329,2944.0
2019-07-17 11:55:00,138.56,138.56,138.47,138.47,900.0,132.1902,132.1902,132.1043,132.1043,900.0
2019-07-17 12:00:00,138.44,138.48,138.39,138.47,1300.0,132.0757,132.1139,132.028,132.1043,1300.0
2019-07-17 12:05:00,138.45,138.5,138.4,138.5,2000.0,132.0852,132.1329,132.0375,132.1329,2000.0
2019-07-17 12:10:00,138.45,138.46,138.34,138.42,1801.0,132.0852,132.0948,131.9803,132.0566,1801.0
2019-07-17 12:15:00,138.38,138.41,138.35,138.35,800.0,132.0185,132.0471,131.9898,131.9898,800.0
2019-07-17 12:20:00,138.4,138.44,138.37,138.39,1600.0,132.0375,132.0757,132.0089,132.028,1600.0
2019-07-17 12:25:00,138.37,138.41,138.37,138.39,400.0,132.0089,132.0471,132.0089,132.028,400.0
2019-07-17 12:30:00,138.4,138.4,138.33,138.38,1054.0,132.0375,132.0375,131.9708,132.0185,1054.0
2019-07-17 12:35:00,138.39,138.46,138.38,138.42,1726.0,132.028,132.0948,132.0185,132.0566,1726.0
2019-07-17 12:40:00,138.45,138.45,138.43,138.43,300.0,132.0852,132.0852,132.0662,132.0662,300.0
2019-07-17 12:45:00,138.45,138.45,138.33,138.33,1000.0,132.0852,132.0852,131.9708,131.9708,1000.0
2019-07-17 12:50:00,138.38,138.43,138.35,138.43,2200.0,132.0185,132.0662,131.9898,132.0662,2200.0
2019-07-17 12:55:00,138.43,138.54,138.43,138.49,1000.0,132.0662,132.1711,132.0662,132.1234,1000.0
2019-07-17 13:00:00,138.48,138.49,138.39,138.39,1400.0,132.1139,132.1234,132.028,132.028,1400.0
2019-07-17 13:05:00,138.37,138.49,138.37,138.49,1000.0,132.0089,132.1234,132.0089,132.1234,1000.0
2019-07-17 13:10:00,138.45,138.51,138.43,138.44,1101.0,132.0852,132.1425,132.0662,132.0757,1101.0
2019-07-17 13:15:00,138.44,138.46,138.4,138.46,819.0,132.0757,132.0948,132.0375,132.0948,819.0
2019-07-17 13:20:00,138.55,138.65,138.53,138.65,2590.0,132.1806,132.276,132.1616,132.276,2590.0
2019-07-17 13:25:00,138.7,138.75,138.7,138.74,1300.0,132.3237,132.3714,132.3237,132.3619,1300.0
2019-07-17 13:30:00,138.72,138.72,138.68,138.72,1900.0,132.3428,132.3428,132.3047,132.3428,1900.0
2019-07-17 13:35:00,138.71,138.76,138.71,138.72,1900.0,132.3333,132.381,132.3333,132.3428,1900.0
2019-07-17 13:40:00,138.75,138.84,138.75,138.79,2105.0,132.3714,132.4573,132.3714,132.4096,2105.0
2019-07-17 13:45:00,138.8,138.84,138.77,138.77,1400.0,132.4191,132.4573,132.3905,132.3905,1400.0
2019-07-17 13:50:00,138.8,138.83,138.77,138.81,1500.0,132.4191,132.4478,132.3905,132.4287,1500.0
2019-07-17 13:55:00,138.82,138.85,138.74,138.74,5489.0,132.4382,132.4668,132.3619,132.3619,5489.0
2019-07-17 14:00:00,138.73,138.74,138.48,138.53,6200.0,132.3524,132.3619,132.1139,132.1616,6200.0
2019-07-17 14:05:00,138.52,138.57,138.48,138.51,2810.0,132.152,132.1997,132.1139,132.1425,2810.0
2019-07-17 14:10:00,138.57,138.6,138.53,138.53,3000.0,132.1997,132.2283,132.1616,132.1616,3000.0
2019-07-17 14:15:00,138.52,138.7,138.52,138.69,3001.0,132.152,132.3237,132.152,132.3142,3001.0
2019-07-17 14:20:00,138.67,138.72,138.63,138.72,1600.0,132.2951,132.3428,132.257,132.3428,1600.0
2019-07-17 14:25:00,138.72,138.78,138.72,138.77,1400.0,132.3428,132.4001,132.3428,132.3905,1400.0
2019-07-17 14:30:00,138.75,138.76,138.5,138.53,10304.0,132.3714,132.381,132.1329,132.1616,10304.0
2019-07-17 14:35:00,138.53,138.62,138.52,138.61,5761.0,132.1616,132.2474,132.152,132.2379,5761.0
2019-07-17 14:40:00,138.59,138.62,138.54,138.62,1396.0,132.2188,132.2474,132.1711,132.2474,1396.0
2019-07-17 14:45:00,138.6,138.6,138.53,138.59,1863.0,132.2283,132.2283,132.1616,132.2188,1863.0
2019-07-17 14:50:00,138.58,138.58,138.48,138.53,25800.0,132.2093,132.2093,132.1139,132.1616,25800.0
2019-07-17 14:55:00,138.52,138.61,138.52,138.6,3132.0,132.152,132.2379,132.152,132.2283,3132.0
2019-07-17 15:00:00,138.59,138.61,138.51,138.53,8462.0,132.2188,132.2379,132.1425,132.1616,8462.0
2019-07-17 15:05:00,138.52,138.66,138.52,138.66,5594.0,132.152,132.2856,132.152,132.2856,5594.0
2019-07-17 15:10:00,138.71,138.76,138.7,138.76,2512.0,132.3333,132.381,132.3237,132.381,2512.0
2019-07-17 15:15:00,138.76,138.78,138.72,138.75,3142.0,132.381,132.4001,132.3428,132.3714,3142.0
2019-07-17 15:20:00,138.75,138.76,138.64,138.65,2410.0,132.3714,132.381,132.2665,132.276,2410.0
2019-07-17 15:25:00,138.68,138.68,138.54,138.56,6116.0,132.3047,132.3047,132.1711,132.1902,6116.0
2019-07-17 15:30:00,138.54,138.69,138.5,138.66,8899.0,132.1711,132.3142,132.1329,132.2856,8899.0
2019-07-17 15:35:00,138.65,138.65,138.55,138.56,2265.0,132.276,132.276,132.1806,132.1902,2265.0
2019-07-17 15:40:00,138.56,138.62,138.53,138.56,8219.0,132.1902,132.2474,132.1616,132.1902,8219.0
2019-07-17 15:45:00,138.55,138.59,138.49,138.5,12590.0,132.1806,132.2188,132.1234,132.1329,12590.0
2019-07-17 15:50:00,138.49,138.5,138.21,138.21,10181.0,132.1234,132.1329,131.8563,131.8563,10181.0
2019-07-17 15:55:00,138.19,138.26,137.9,137.99,32854.0,131.8372,131.904,131.5605,131.6464,32854.0
2019-07-18 09:30:00,137.79,137.79,136.93,137.32,2061.0,131.4556,131.4556,130.6351,131.0072,2061.0
2019-07-18 09:35:00,137.49,138.13,137.43,137.86,12176.0,131.1694,131.7799,131.1121,131.5224,12176.0
2019-07-18 09:40:00,137.74,137.74,137.53,137.56,1300.0,131.4079,131.4079,131.2075,131.2362,1300.0
2019-07-18 09:45:00,137.54,137.56,137.35,137.38,2500.0,131.2171,131.2362,131.0358,131.0644,2500.0
2019-07-18 09:50:00,137.29,137.3,137.29,137.29,100.0,130.9786,130.9881,130.9786,130.9786,100.0
2019-07-18 09:55:00,137.28,137.29,137.15,137.22,1000.0,130.969,130.9786,130.845,130.9118,1000.0
2019-07-18 10:00:00,137.19,137.19,136.97,137.03,600.0,130.8832,130.8832,130.6733,130.7305,600.0
2019-07-18 10:05:00,137.05,137.46,137.05,137.46,6500.0,130.7496,131.1408,130.7496,131.1408,6500.0
2019-07-18 10:10:00,137.41,137.75,137.38,137.67,16547.0,131.093,131.4174,131.0644,131.3411,16547.0
2019-07-18 10:15:00,137.63,137.76,137.63,137.65,2000.0,131.3029,131.427,131.3029,131.322,2000.0
2019-07-18 10:20:00,137.65,137.74,137.58,137.66,2482.0,131.322,131.4079,131.2552,131.3316,2482.0
2019-07-18 10:25:00,137.58,137.79,137.51,137.75,3092.0,131.2552,131.4556,131.1885,131.4174,3092.0
2019-07-18 10:30:00,137.81,137.86,137.7,137.7,1700.0,131.4747,131.5224,131.3697,131.3697,1700.0
2019-07-18 10:35:00,137.74,137.74,137.67,137.67,931.0,131.4079,131.4079,131.3411,131.3411,931.0
2019-07-18 10:40:00,137.72,138.07,137.72,138.03,6300.0,131.3888,131.7227,131.3888,131.6845,6300.0
2019-07-18 10:45:00,138.07,138.07,137.92,137.98,6306.0,131.7227,131.7227,131.5796,131.6368,6306.0
2019-07-18 10:50:00,137.99,137.99,137.78,137.91,6011.0,131.6464,131.6464,131.446,131.5701,6011.0
2019-07-18 10:55:00,137.87,138.24,137.83,138.24,4537.0,131.5319,131.8849,131.4937,131.8849,4537.0
2019-07-18 11:00:00,138.21,138.27,138.14,138.16,7285.0,131.8563,131.9135,131.7895,131.8086,7285.0
2019-07-18 11:05:00,138.11,138.11,137.91,137.91,700.0,131.7609,131.7609,131.5701,131.5701,700.0
2019-07-18 11:10:00,137.98,138.05,137.96,137.96,1780.0,131.6368,131.7036,131.6178,131.6178,1780.0
2019-07-18 11:15:00,137.99,138.05,137.99,138.04,1305.0,131.6464,131.7036,131.6464,131.6941,1305.0
2019-07-18 11:20:00,138.02,138.02,137.86,137.86,600.0,131.675,131.675,131.5224,131.5224,600.0
2019-07-18 11:25:00,137.95,137.97,137.92,137.93,800.0,131.6082,131.6273,131.5796,131.5891,800.0
2019-07-18 11:30:00,137.87,137.87,137.72,137.72,500.0,131.5319,131.5319,131.3888,131.3888,500.0
2019-07-18 11:35:00,137.65,137.72,137.6,137.72,2200.0,131.322,131.3888,131.2743,131.3888,2200.0
2019-07-18 11:40:00,137.73,137.86,137.72,137.85,2061.0,131.3983,131.5224,131.3888,131.5128,2061.0
2019-07-18 11:45:00,137.88,137.88,137.75,137.75,716.0,131.5414,131.5414,131.4174,131.4174,716.0
2019-07-18 11:50:00,137.79,137.88,137.79,137.83,1559.0,131.4556,131.5414,131.4556,131.4937,1559.0
2019-07-18 11:55:00,137.86,137.97,137.86,137.97,700.0,131.5224,131.6273,131.5224,131.6273,700.0
2019-07-18 12:00:00,138.0,138.03,137.94,137.97,2200.0,131.6559,131.6845,131.5987,131.6273,2200.0
2019-07-18 12:05:00,138.03,138.16,138.02,138.16,2903.0,131.6845,131.8086,131.675,131.8086,2903.0
2019-07-18 12:10:00,138.27,138.34,138.26,138.3,1500.0,131.9135,131.9803,131.904,131.9421,1500.0
2019-07-18 12:15:00,138.31,138.62,138.3,138.58,7854.0,131.9517,132.2474,131.9421,132.2093,7854.0
2019-07-18 12:20:00,138.56,138.61,138.44,138.52,15700.0,132.1902,132.2379,132.0757,132.152,15700.0
2019-07-18 12:25:00,138.52,138.52,138.4,138.4,2100.0,132.152,132.152,132.0375,132.0375,2100.0
2019-07-18 12:30:00,138.46,138.49,138.43,138.44,2753.0,132.0948,132.1234,132.0662,132.0757,2753.0
2019-07-18 12:35:00,138.41,138.49,138.37,138.46,2100.0,132.0471,132.1234,132.0089,132.0948,2100.0
2019-07-18 12:40:00,138.43,138.54,138.43,138.49,1201.0,132.0662,132.1711,132.0662,132.1234,1201.0
2019-07-18 12:45:00,138.51,138.55,138.51,138.55,900.0,132.1425,132.1806,132.1425,132.1806,900.0
2019-07-18 12:50:00,138.5,138.6,138.47,138.56,2400.0,132.1329,132.2283,132.1043,132.1902,2400.0
2019-07-18 12:55:00,138.57,138.57,138.54,138.56,300.0,132.1997,132.1997,132.1711,132.1902,300.0
2019-07-18 13:00:00,138.63,138.65,138.58,138.59,2584.0,132.257,132.276,132.2093,132.2188,2584.0
2019-07-18 13:05:00,138.56,138.65,138.55,138.61,1802.0,132.1902,132.276,132.1806,132.2379,1802.0
2019-07-18 13:10:00,138.63,138.63,138.54,138.59,4294.0,132.257,132.257,132.1711,132.2188,4294.0
2019-07-18 13:15:00,138.58,138.61,138.34,138.34,10395.0,132.2093,132.2379,131.9803,131.9803,10395.0
2019-07-18 13:20:00,138.31,138.42,138.2,138.2,6506.0,131.9517,132.0566,131.8467,131.8467,6506.0
2019-07-18 13:25:00,138.25,138.25,138.2,138.21,800.0,131.8944,131.8944,131.8467,131.8563,800.0
2019-07-18 13:30:00,138.22,138.3,138.2,138.26,1935.0,131.8658,131.9421,131.8467,131.904,1935.0
2019-07-18 13:35:00,138.24,138.24,138.13,138.21,3800.0,131.8849,131.8849,131.7799,131.8563,3800.0
2019-07-18 13:40:00,138.24,138.26,138.18,138.19,1328.0,131.8849,131.904,131.8277,131.8372,1328.0
2019-07-18 13:45:00,138.21,138.28,138.17,138.21,8500.0,131.8563,131.9231,131.8181,131.8563,8500.0
2019-07-18 13:50:00,138.21,138.24,138.16,138.24,800.0,131.8563,131.8849,131.8086,131.8849,800.0
2019-07-18 13:55:00,138.21,138.31,138.16,138.3,2800.0,131.8563,131.9517,131.8086,131.9421,2800.0
2019-07-18 14:00:00,138.3,138.49,138.3,138.45,3600.0,131.9421,132.1234,131.9421,132.0852,3600.0
2019-07-18 14:05:00,138.45,138.53,138.37,138.53,2592.0,132.0852,132.1616,132.0089,132.1616,2592.0
2019-07-18 14:10:00,138.52,138.55,138.41,138.44,2217.0,132.152,132.1806,132.0471,132.0757,2217.0
2019-07-18 14:15:00,138.46,138.64,138.43,138.64,3961.0,132.0948,132.2665,132.0662,132.2665,3961.0
2019-07-18 14:20:00,138.65,138.72,138.6,138.69,2185.0,132.276,132.3428,132.2283,132.3142,2185.0
2019-07-18 14:25:00,138.63,138.77,138.63,138.7,2052.0,132.257,132.3905,132.257,132.3237,2052.0
2019-07-18 14:30:00,138.64,138.7,138.64,138.7,1545.0,132.2665,132.3237,132.2665,132.3237,1545.0
2019-07-18 14:35:00,138.71,138.73,138.69,138.7,1400.0,132.3333,132.3524,132.3142,132.3237,1400.0
2019-07-18 14:40:00,138.74,138.82,138.72,138.81,1300.0,132.3619,132.4382,132.3428,132.4287,1300.0
2019-07-18 14:45:00,138.78,138.85,138.74,138.74,2450.0,132.4001,132.4668,132.3619,132.3619,2450.0
2019-07-18 14:50:00,138.73,138.73,138.68,138.71,2273.0,132.3524,132.3524,132.3047,132.3333,2273.0
2019-07-18 14:55:00,138.71,138.83,138.71,138.83,1500.0,132.3333,132.4478,132.3333,132.4478,1500.0
2019-07-18 15:00:00,138.84,139.19,138.81,139.08,24820.0,132.4573,132.7912,132.4287,132.6863,24820.0
2019-07-18 15:05:00,139.08,139.08,138.95,139.03,2419.0,132.6863,132.6863,132.5623,132.6386,2419.0
2019-07-18 15:10:00,139.03,139.05,138.95,139.05,2703.0,132.6386,132.6577,132.5623,132.6577,2703.0
2019-07-18 15:15:00,139.02,139.02,138.93,138.93,2105.0,132.629,132.629,132.5432,132.5432,2105.0
2019-07-18 15:20:00,138.97,138.97,138.86,138.86,3210.0,132.5813,132.5813,132.4764,132.4764,3210.0
2019-07-18 15:25:00,138.87,139.03,138.76,139.02,3900.0,132.4859,132.6386,132.381,132.629,3900.0
2019-07-18 15:30:00,139.03,139.1,139.0,139.03,3884.0,132.6386,132.7054,132.61,132.6386,3884.0
2019-07-18 15:35:00,139.11,139.18,139.05,139.15,5257.0,132.7149,132.7817,132.6577,132.7531,5257.0
2019-07-18 15:40:00,139.16,139.19,139.1,139.14,4330.0,132.7626,132.7912,132.7054,132.7435,4330.0
2019-07-18 15:45:00,139.14,139.14,138.91,138.91,7442.0,132.7435,132.7435,132.5241,132.5241,7442.0
2019-07-18 15:50:00,138.91,139.09,138.91,139.03,7611.0,132.5241,132.6958,132.5241,132.6386,7611.0
2019-07-18 15:55:00,139.04,139.26,139.0,139.24,30978.0,132.6481,132.858,132.61,132.8389,30978.0
2019-07-19 09:30:00,140.52,140.52,139.83,139.83,24500.0,134.0601,134.0601,133.4018,133.4018,24500.0
2019-07-19 09:35:00,139.98,140.0,139.83,139.83,1211.0,133.5449,133.564,133.4018,133.4018,1211.0
2019-07-19 09:40:00,139.95,140.16,139.71,139.82,6863.0,133.5163,133.7166,133.2873,133.3923,6863.0
2019-07-19 09:45:00,139.64,139.71,139.5,139.55,13665.0,133.2205,133.2873,133.087,133.1347,13665.0
2019-07-19 09:50:00,139.49,139.77,139.48,139.77,2300.0,133.0774,133.3446,133.0679,133.3446,2300.0
2019-07-19 09:55:00,139.8,139.95,139.79,139.95,300.0,133.3732,133.5163,133.3636,133.5163,300.0
2019-07-19 10:00:00,140.2,140.2,139.74,139.74,1000.0,133.7548,133.7548,133.3159,133.3159,1000.0
2019-07-19 10:05:00,139.74,139.74,139.43,139.43,1191.0,133.3159,133.3159,133.0202,133.0202,1191.0
2019-07-19 10:10:00,139.41,139.48,139.37,139.41,1800.0,133.0011,133.0679,132.9629,133.0011,1800.0
2019-07-19 10:15:00,139.33,139.55,139.25,139.45,2852.0,132.9248,133.1347,132.8485,133.0393,2852.0
2019-07-19 10:20:00,139.5,139.56,139.32,139.32,1600.0,133.087,133.1442,132.9152,132.9152,1600.0
2019-07-19 10:25:00,139.33,139.43,139.13,139.31,1400.0,132.9248,133.0202,132.734,132.9057,1400.0
2019-07-19 10:30:00,139.29,139.55,139.29,139.37,1721.0,132.8866,133.1347,132.8866,132.9629,1721.0
2019-07-19 10:35:00,139.31,139.38,139.24,139.33,3210.0,132.9057,132.9725,132.8389,132.9248,3210.0
2019-07-19 10:40:00,139.34,139.45,139.29,139.44,2000.0,132.9343,133.0393,132.8866,133.0297,2000.0
2019-07-19 10:45:00,139.42,139.52,139.38,139.38,1960.0,133.0106,133.106,132.9725,132.9725,1960.0
2019-07-19 10:50:00,139.46,139.46,139.32,139.37,1898.0,133.0488,133.0488,132.9152,132.9629,1898.0
2019-07-19 10:55:00,139.34,139.36,139.27,139.32,1107.0,132.9343,132.9534,132.8675,132.9152,1107.0
2019-07-19 11:00:00,139.23,139.32,139.2,139.31,2300.0,132.8294,132.9152,132.8008,132.9057,2300.0
2019-07-19 11:05:00,139.29,139.36,139.24,139.36,1737.0,132.8866,132.9534,132.8389,132.9534,1737.0
2019-07-19 11:10:00,139.31,139.36,139.23,139.31,3499.0,132.9057,132.9534,132.8294,132.9057,3499.0
2019-07-19 11:15:00,139.27,139.31,139.18,139.27,2500.0,132.8675,132.9057,132.7817,132.8675,2500.0
2019-07-19 11:20:00,139.22,139.28,139.16,139.16,700.0,132.8198,132.8771,132.7626,132.7626,700.0
2019-07-19 11:25:00,139.16,139.16,138.95,139.01,1200.0,132.7626,132.7626,132.5623,132.6195,1200.0
2019-07-19 11:30:00,139.06,139.22,139.06,139.22,2170.0,132.6672,132.8198,132.6672,132.8198,2170.0
2019-07-19 11:35:00,139.27,139.27,139.09,139.09,2200.0,132.8675,132.8675,132.6958,132.6958,2200.0
2019-07-19 11:40:00,139.04,139.1,138.94,139.02,2293.0,132.6481,132.7054,132.5527,132.629,2293.0
2019-07-19 11:45:00,138.97,138.98,138.87,138.95,1300.0,132.5813,132.5909,132.4859,132.5623,1300.0
2019-07-19 11:50:00,139.01,139.08,138.96,139.03,878.0,132.6195,132.6863,132.5718,132.6386,878.0
2019-07-19 11:55:00,139.03,139.08,138.93,139.0,1600.0,132.6386,132.6863,132.5432,132.61,1600.0
2019-07-19 12:00:00,139.0,139.14,138.99,139.14,1500.0,132.61,132.7435,132.6004,132.7435,1500.0
2019-07-19 12:05:00,139.22,139.28,139.15,139.28,1100.0,132.8198,132.8771,132.7531,132.8771,1100.0
2019-07-19 12:10:00,139.31,139.38,139.27,139.38,1800.0,132.9057,132.9725,132.8675,132.9725,1800.0
2019-07-19 12:15:00,139.42,139.55,139.38,139.45,2900.0,133.0106,133.1347,132.9725,133.0393,2900.0
2019-07-19 12:20:00,139.44,139.44,139.32,139.37,2400.0,133.0297,133.0297,132.9152,132.9629,2400.0
2019-07-19 12:25:00,139.36,139.45,139.35,139.4,1400.0,132.9534,133.0393,132.9439,132.9916,1400.0
2019-07-19 12:30:00,139.39,139.39,139.31,139.34,1600.0,132.982,132.982,132.9057,132.9343,1600.0
2019-07-19 12:35:00,139.35,139.4,139.32,139.39,3153.0,132.9439,132.9916,132.9152,132.982,3153.0
2019-07-19 12:40:00,139.38,139.38,139.26,139.34,3100.0,132.9725,132.9725,132.858,132.9343,3100.0
2019-07-19 12:45:00,139.3,139.34,139.25,139.31,1791.0,132.8962,132.9343,132.8485,132.9057,1791.0
2019-07-19 12:50:00,139.3,139.41,139.26,139.41,1409.0,132.8962,133.0011,132.858,133.0011,1409.0
2019-07-19 12:55:00,139.39,139.45,139.39,139.42,831.0,132.982,133.0393,132.982,133.0106,831.0
2019-07-19 13:00:00,139.41,139.51,139.37,139.5,2900.0,133.0011,133.0965,132.9629,133.087,2900.0
2019-07-19 13:05:00,139.48,139.49,139.44,139.46,1541.0,133.0679,133.0774,133.0297,133.0488,1541.0
2019-07-19 13:10:00,139.45,139.48,139.44,139.45,1300.0,133.0393,133.0679,133.0297,133.0393,1300.0
2019-07-19 13:15:00,139.46,139.49,139.4,139.44,3700.0,133.0488,133.0774,132.9916,133.0297,3700.0
2019-07-19 13:20:00,139.47,139.49,139.46,139.48,900.0,133.0583,133.0774,133.0488,133.0679,900.0
2019-07-19 13:25:00,139.49,139.53,139.48,139.52,2000.0,133.0774,133.1156,133.0679,133.106,2000.0
2019-07-19 13:30:00,139.51,139.53,139.47,139.53,2643.0,133.0965,133.1156,133.0583,133.1156,2643.0
2019-07-19 13:35:00,139.49,139.51,139.35,139.35,2400.0,133.0774,133.0965,132.9439,132.9439,2400.0
2019-07-19 13:40:00,139.23,139.38,139.23,139.38,1270.0,132.8294,132.9725,132.8294,132.9725,1270.0
2019-07-19 13:45:00,139.36,139.5,139.35,139.5,1900.0,132.9534,133.087,132.9439,133.087,1900.0
2019-07-19 13:50:00,139.45,139.5,139.43,139.5,1300.0,133.0393,133.087,133.0202,133.087,1300.0
2019-07-19 13:55:00,139.47,139.47,139.14,139.25,2900.0,133.0583,133.0583,132.7435,132.8485,2900.0
2019-07-19 14:00:00,139.23,139.35,139.22,139.27,3845.0,132.8294,132.9439,132.8198,132.8675,3845.0
2019-07-19 14:05:00,139.25,139.3,139.03,139.03,4400.0,132.8485,132.8962,132.6386,132.6386,4400.0
2019-07-19 14:10:00,139.0,139.07,138.96,138.96,2469.0,132.61,132.6767,132.5718,132.5718,2469.0
2019-07-19 14:15:00,138.95,138.95,138.86,138.93,1900.0,132.5623,132.5623,132.4764,132.5432,1900.0
2019-07-19 14:20:00,138.93,139.0,138.76,138.76,10400.0,132.5432,132.61,132.381,132.381,10400.0
2019-07-19 14:25:00,138.71,138.75,138.61,138.64,2471.0,132.3333,132.3714,132.2379,132.2665,2471.0
2019-07-19 14:30:00,138.63,138.8,138.6,138.71,3000.0,132.257,132.4191,132.2283,132.3333,3000.0
2019-07-19 14:35:00,138.64,138.72,138.57,138.72,6000.0,132.2665,132.3428,132.1997,132.3428,6000.0
2019-07-19 14:40:00,138.73,138.76,138.66,138.72,6113.0,132.3524,132.381,132.2856,132.3428,6113.0
2019-07-19 14:45:00,138.7,138.75,138.63,138.74,3100.0,132.3237,132.3714,132.257,132.3619,3100.0
2019-07-19 14:50:00,138.75,138.8,138.68,138.74,12500.0,132.3714,132.4191,132.3047,132.3619,12500.0
2019-07-19 14:55:00,138.71,138.77,138.6,138.74,1800.0,132.3333,132.3905,132.2283,132.3619,1800.0
2019-07-19 15:00:00,138.77,138.77,138.46,138.46,2100.0,132.3905,132.3905,132.0948,132.0948,2100.0
2019-07-19 15:05:00,138.48,138.48,138.35,138.4,500.0,132.1139,132.1139,131.9898,132.0375,500.0
2019-07-19 15:10:00,138.35,138.35,138.2,138.2,1266.0,131.9898,131.9898,131.8467,131.8467,1266.0
2019-07-19 15:15:00,138.29,138.29,138.05,138.05,2400.0,131.9326,131.9326,131.7036,131.7036,2400.0
2019-07-19 15:20:00,138.03,138.05,137.7,137.79,14424.0,131.6845,131.7036,131.3697,131.4556,14424.0
2019-07-19 15:25:00,137.79,137.85,137.65,137.71,7952.0,131.4556,131.5128,131.322,131.3793,7952.0
2019-07-19 15:30:00,137.72,137.89,137.7,137.75,7400.0,131.3888,131.551,131.3697,131.4174,7400.0
2019-07-19 15:35:00,137.77,137.83,137.69,137.7,7165.0,131.4365,131.4937,131.3602,131.3697,7165.0
2019-07-19 15:40:00,137.73,137.92,137.72,137.92,38682.0,131.3983,131.5796,131.3888,131.5796,38682.0
2019-07-19 15:45:00,137.91,137.91,137.47,137.51,9532.0,131.5701,131.5701,131.1503,131.1885,9532.0
2019-07-19 15:50:00,137.51,137.67,137.51,137.65,13372.0,131.1885,131.3411,131.1885,131.322,13372.0
2019-07-19 15:55:00,137.64,137.64,137.26,137.3,36564.0,131.3125,131.3125,130.9499,130.9881,36564.0
2019-07-22 09:30:00,139.08,140.28,139.0,139.78,25699.0,132.6863,133.8311,132.61,133.3541,25699.0
2019-07-22 09:35:00,139.91,140.26,139.03,139.28,16395.0,133.4781,133.812,132.6386,132.8771,16395.0
2019-07-22 09:40:00,139.29,139.29,138.65,138.65,3820.0,132.8866,132.8866,132.276,132.276,3820.0
2019-07-22 09:45:00,138.65,138.66,138.32,138.45,3200.0,132.276,132.2856,131.9612,132.0852,3200.0
2019-07-22 09:50:00,138.45,138.91,138.41,138.84,4666.0,132.0852,132.5241,132.0471,132.4573,4666.0
2019-07-22 09:55:00,138.85,138.95,138.85,138.92,2000.0,132.4668,132.5623,132.4668,132.5336,2000.0
2019-07-22 10:00:00,138.94,139.0,138.74,138.83,4206.0,132.5527,132.61,132.3619,132.4478,4206.0
2019-07-22 10:05:00,138.81,138.81,138.5,138.56,3649.0,132.4287,132.4287,132.1329,132.1902,3649.0
2019-07-22 10:10:00,138.58,138.69,138.55,138.67,3196.0,132.2093,132.3142,132.1806,132.2951,3196.0
2019-07-22 10:15:00,138.67,138.7,138.38,138.42,2509.0,132.2951,132.3237,132.0185,132.0566,2509.0
2019-07-22 10:20:00,138.28,138.4,138.21,138.23,1400.0,131.9231,132.0375,131.8563,131.8754,1400.0
2019-07-22 10:25:00,138.16,138.42,138.14,138.27,2525.0,131.8086,132.0566,131.7895,131.9135,2525.0
2019-07-22 10:30:00,138.31,138.4,138.3,138.31,2232.0,131.9517,132.0375,131.9421,131.9517,2232.0
2019-07-22 10:35:00,138.27,138.49,138.26,138.41,4701.0,131.9135,132.1234,131.904,132.0471,4701.0
2019-07-22 10:40:00,138.38,138.38,138.06,138.12,4100.0,132.0185,132.0185,131.7132,131.7704,4100.0
2019-07-22 10:45:00,138.12,138.16,138.05,138.16,3100.0,131.7704,131.8086,131.7036,131.8086,3100.0
2019-07-22 10:50:00,138.12,138.15,137.99,138.14,5201.0,131.7704,131.799,131.6464,131.7895,5201.0
2019-07-22 10:55:00,138.17,138.5,138.17,138.36,22650.0,131.8181,132.1329,131.8181,131.9994,22650.0
2019-07-22 11:00:00,138.43,138.43,138.17,138.18,5900.0,132.0662,132.0662,131.8181,131.8277,5900.0
2019-07-22 11:05:00,138.18,138.22,138.11,138.11,2409.0,131.8277,131.8658,131.7609,131.7609,2409.0
2019-07-22 11:10:00,138.01,138.09,137.94,138.06,6541.0,131.6655,131.7418,131.5987,131.7132,6541.0
2019-07-22 11:15:00,138.03,138.08,137.85,137.85,2200.0,131.6845,131.7322,131.5128,131.5128,2200.0
2019-07-22 11:20:00,137.83,137.87,137.68,137.76,4724.0,131.4937,131.5319,131.3506,131.427,4724.0
2019-07-22 11:25:00,137.79,137.91,137.79,137.91,2000.0,131.4556,131.5701,131.4556,131.5701,2000.0
2019-07-22 11:30:00,137.97,137.97,137.83,137.88,1400.0,131.6273,131.6273,131.4937,131.5414,1400.0
2019-07-22 11:35:00,137.98,138.1,137.96,138.09,2200.0,131.6368,131.7513,131.6178,131.7418,2200.0
2019-07-22 11:40:00,138.12,138.27,138.12,138.17,5315.0,131.7704,131.9135,131.7704,131.8181,5315.0
2019-07-22 11:45:00,138.13,138.15,137.96,137.96,1512.0,131.7799,131.799,131.6178,131.6178,1512.0
2019-07-22 11:50:00,137.98,138.07,137.98,138.02,1400.0,131.6368,131.7227,131.6368,131.675,1400.0
2019-07-22 11:55:00,137.99,138.04,137.96,137.96,1100.0,131.6464,131.6941,131.6178,131.6178,1100.0
2019-07-22 12:00:00,138.0,138.0,137.89,137.95,2881.0,131.6559,131.6559,131.551,131.6082,2881.0
2019-07-22 12:05:00,137.93,138.09,137.93,138.09,2602.0,131.5891,131.7418,131.5891,131.7418,2602.0
2019-07-22 12:10:00,138.15,138.25,138.14,138.25,3400.0,131.799,131.8944,131.7895,131.8944,3400.0
2019-07-22 12:15:00,138.24,138.27,138.21,138.26,1505.0,131.8849,131.9135,131.8563,131.904,1505.0
2019-07-22 12:20:00,138.25,138.51,138.25,138.51,3621.0,131.8944,132.1425,131.8944,132.1425,3621.0
2019-07-22 12:25:00,138.5,138.5,138.33,138.34,2514.0,132.1329,132.1329,131.9708,131.9803,2514.0
2019-07-22 12:30:00,138.32,138.35,138.32,138.33,600.0,131.9612,131.9898,131.9612,131.9708,600.0
2019-07-22 12:35:00,138.31,138.43,138.26,138.36,2218.0,131.9517,132.0662,131.904,131.9994,2218.0
2019-07-22 12:40:00,138.38,138.44,138.35,138.44,1250.0,132.0185,132.0757,131.9898,132.0757,1250.0
2019-07-22 12:45:00,138.43,138.43,138.32,138.37,1200.0,132.0662,132.0662,131.9612,132.0089,1200.0
2019-07-22 12:50:00,138.4,138.46,138.35,138.46,2100.0,132.0375,132.0948,131.9898,132.0948,2100.0
2019-07-22 12:55:00,138.43,138.54,138.42,138.46,3556.0,132.0662,132.1711,132.0566,132.0948,3556.0
2019-07-22 13:00:00,138.5,138.5,138.45,138.45,705.0,132.1329,132.1329,132.0852,132.0852,705.0
2019-07-22 13:05:00,138.36,138.45,138.36,138.45,1301.0,131.9994,132.0852,131.9994,132.0852,1301.0
2019-07-22 13:10:00,138.46,138.5,138.41,138.48,2605.0,132.0948,132.1329,132.0471,132.1139,2605.0
2019-07-22 13:15:00,138.5,138.58,138.5,138.54,1003.0,132.1329,132.2093,132.1329,132.1711,1003.0
2019-07-22 13:20:00,138.56,138.56,138.44,138.48,3319.0,132.1902,132.1902,132.0757,132.1139,3319.0
2019-07-22 13:25:00,138.5,138.53,138.46,138.47,1600.0,132.1329,132.1616,132.0948,132.1043,1600.0
2019-07-22 13:30:00,138.46,138.48,138.43,138.43,2262.0,132.0948,132.1139,132.0662,132.0662,2262.0
2019-07-22 13:35:00,138.46,138.48,138.4,138.44,1800.0,132.0948,132.1139,132.0375,132.0757,1800.0
2019-07-22 13:40:00,138.48,138.55,138.48,138.54,1100.0,132.1139,132.1806,132.1139,132.1711,1100.0
2019-07-22 13:45:00,138.54,138.57,138.44,138.44,1800.0,132.1711,132.1997,132.0757,132.0757,1800.0
2019-07-22 13:50:00,138.46,138.51,138.46,138.49,2100.0,132.0948,132.1425,132.0948,132.1234,2100.0
2019-07-22 13:55:00,138.48,138.59,138.48,138.5,3267.0,132.1139,132.2188,132.1139,132.1329,3267.0
2019-07-22 14:00:00,138.5,138.54,138.47,138.5,3348.0,132.1329,132.1711,132.1043,132.1329,3348.0
2019-07-22 14:05:00,138.51,138.52,138.41,138.43,5702.0,132.1425,132.152,132.0471,132.0662,5702.0
2019-07-22 14:10:00,138.43,138.53,138.42,138.51,1900.0,132.0662,132.1616,132.0566,132.1425,1900.0
2019-07-22 14:15:00,138.54,138.54,138.5,138.5,1375.0,132.1711,132.1711,132.1329,132.1329,1375.0
2019-07-22 14:20:00,138.51,138.53,138.47,138.5,6330.0,132.1425,132.1616,132.1043,132.1329,6330.0
2019-07-22 14:25:00,138.49,138.5,138.44,138.48,2520.0,132.1234,132.1329,132.0757,132.1139,2520.0
2019-07-22 14:30:00,138.48,138.5,138.34,138.39,3900.0,132.1139,132.1329,131.9803,132.028,3900.0
2019-07-22 14:35:00,138.37,138.41,138.3,138.3,2949.0,132.0089,132.0471,131.9421,131.9421,2949.0
2019-07-22 14:40:00,138.32,138.37,138.28,138.28,1500.0,131.9612,132.0089,131.9231,131.9231,1500.0
2019-07-22 14:45:00,138.3,138.3,138.18,138.18,1700.0,131.9421,131.9421,131.8277,131.8277,1700.0
2019-07-22 14:50:00,138.19,138.23,138.14,138.15,5356.0,131.8372,131.8754,131.7895,131.799,5356.0
2019-07-22 14:55:00,138.16,138.17,138.1,138.11,1994.0,131.8086,131.8181,131.7513,131.7609,1994.0
2019-07-22 15:00:00,138.13,138.49,138.13,138.36,3800.0,131.7799,132.1234,131.7799,131.9994,3800.0
2019-07-22 15:05:00,138.34,138.37,138.31,138.32,1677.0,131.9803,132.0089,131.9517,131.9612,1677.0
2019-07-22 15:10:00,138.27,138.33,138.19,138.33,12950.0,131.9135,131.9708,131.8372,131.9708,12950.0
2019-07-22 15:15:00,138.37,138.4,138.23,138.33,17579.0,132.0089,132.0375,131.8754,131.9708,17579.0
2019-07-22 15:20:00,138.34,138.36,138.13,138.22,8340.0,131.9803,131.9994,131.7799,131.8658,8340.0
2019-07-22 15:25:00,138.22,138.33,138.21,138.28,19295.0,131.8658,131.9708,131.8563,131.9231,19295.0
2019-07-22 15:30:00,138.22,138.27,138.05,138.09,6640.0,131.8658,131.9135,131.7036,131.7418,6640.0
2019-07-22 15:35:00,138.08,138.08,137.79,137.81,6081.0,131.7322,131.7322,131.4556,131.4747,6081.0
2019-07-22 15:40:00,137.78,137.86,137.74,137.8,8270.0,131.446,131.5224,131.4079,131.4651,8270.0
2019-07-22 15:45:00,137.77,137.83,137.76,137.83,10646.0,131.4365,131.4937,131.427,131.4937,10646.0
2019-07-22 15:50:00,137.8,137.83,137.72,137.72,17350.0,131.4651,131.4937,131.3888,131.3888,17350.0
2019-07-22 15:55:00,137.73,137.88,137.66,137.79,36217.0,131.3983,131.5414,131.3316,131.4556,36217.0
2019-07-23 09:30:00,138.01,138.34,138.01,138.23,7570.0,131.6655,131.9803,131.6655,131.8754,7570.0
2019-07-23 09:35:00,138.24,139.42,138.23,139.31,8786.0,131.8849,133.0106,131.8754,132.9057,8786.0
2019-07-23 09:40:00,139.39,140.33,139.25,140.15,34085.0,132.982,133.8788,132.8485,133.7071,34085.0
2019-07-23 09:45:00,140.14,140.16,139.6,139.6,21810.0,133.6975,133.7166,133.1824,133.1824,21810.0
2019-07-23 09:50:00,139.6,139.66,139.37,139.59,3808.0,133.1824,133.2396,132.9629,133.1728,3808.0
2019-07-23 09:55:00,139.58,140.23,139.57,140.09,6598.0,133.1633,133.7834,133.1538,133.6498,6598.0
2019-07-23 10:00:00,140.0,140.05,139.85,139.96,6220.0,133.564,133.6117,133.4209,133.5258,6220.0
2019-07-23 10:05:00,139.96,140.3,139.9,139.99,7954.0,133.5258,133.8502,133.4686,133.5544,7954.0
2019-07-23 10:10:00,139.97,140.34,139.97,140.14,5261.0,133.5354,133.8884,133.5354,133.6975,5261.0
2019-07-23 10:15:00,140.18,140.38,140.18,140.31,10317.0,133.7357,133.9265,133.7357,133.8597,10317.0
2019-07-23 10:20:00,140.39,140.39,140.06,140.15,6021.0,133.9361,133.9361,133.6212,133.7071,6021.0
2019-07-23 10:25:00,140.15,140.15,139.93,140.01,4494.0,133.7071,133.7071,133.4972,133.5735,4494.0
2019-07-23 10:30:00,140.07,140.16,140.0,140.03,3194.0,133.6308,133.7166,133.564,133.5926,3194.0
2019-07-23 10:35:00,140.1,140.21,140.05,140.21,2900.0,133.6594,133.7643,133.6117,133.7643,2900.0
2019-07-23 10:40:00,140.22,140.33,140.16,140.22,6400.0,133.7739,133.8788,133.7166,133.7739,6400.0
2019-07-23 10:45:00,140.27,140.29,140.08,140.14,3241.0,133.8216,133.8407,133.6403,133.6975,3241.0
2019-07-23 10:50:00,140.16,140.42,140.13,140.38,5314.0,133.7166,133.9647,133.688,133.9265,5314.0
2019-07-23 10:55:00,140.39,140.4,140.29,140.38,3441.0,133.9361,133.9456,133.8407,133.9265,3441.0
2019-07-23 11:00:00,140.31,140.37,140.28,140.31,4938.0,133.8597,133.917,133.8311,133.8597,4938.0
2019-07-23 11:05:00,140.32,140.8,140.26,140.73,18820.0,133.8693,134.3272,133.812,134.2604,18820.0
2019-07-23 11:10:00,140.72,140.73,140.54,140.55,3189.0,134.2509,134.2604,134.0792,134.0887,3189.0
2019-07-23 11:15:00,140.56,140.67,140.53,140.67,9616.0,134.0982,134.2032,134.0696,134.2032,9616.0
2019-07-23 11:20:00,140.71,140.72,140.58,140.61,2764.0,134.2413,134.2509,134.1173,134.1459,2764.0
2019-07-23 11:25:00,140.51,140.57,140.47,140.52,2645.0,134.0505,134.1078,134.0124,134.0601,2645.0
2019-07-23 11:30:00,140.5,140.5,140.2,140.29,4682.0,134.041,134.041,133.7548,133.8407,4682.0
2019-07-23 11:35:00,140.31,140.35,140.24,140.33,2329.0,133.8597,133.8979,133.7929,133.8788,2329.0
2019-07-23 11:40:00,140.36,140.41,140.34,140.36,2279.0,133.9074,133.9551,133.8884,133.9074,2279.0
2019-07-23 11:45:00,140.36,140.36,140.27,140.34,2000.0,133.9074,133.9074,133.8216,133.8884,2000.0
2019-07-23 11:50:00,140.34,140.58,140.34,140.58,2600.0,133.8884,134.1173,133.8884,134.1173,2600.0
2019-07-23 11:55:00,140.62,140.62,140.2,140.21,22928.0,134.1555,134.1555,133.7548,133.7643,22928.0
2019-07-23 12:00:00,140.17,140.27,140.12,140.15,3500.0,133.7262,133.8216,133.6785,133.7071,3500.0
2019-07-23 12:05:00,140.13,140.23,140.09,140.23,10644.0,133.688,133.7834,133.6498,133.7834,10644.0
2019-07-23 12:10:00,140.17,140.22,140.12,140.14,3856.0,133.7262,133.7739,133.6785,133.6975,3856.0
2019-07-23 12:15:00,140.13,140.13,139.98,140.0,2410.0,133.688,133.688,133.5449,133.564,2410.0
2019-07-23 12:20:00,139.94,140.01,139.94,140.0,1330.0,133.5067,133.5735,133.5067,133.564,1330.0
2019-07-23 12:25:00,139.99,140.0,139.79,139.84,4741.0,133.5544,133.564,133.3636,133.4113,4741.0
2019-07-23 12:30:00,139.83,139.89,139.78,139.89,2966.0,133.4018,133.459,133.3541,133.459,2966.0
2019-07-23 12:35:00,139.83,139.85,139.79,139.8,1429.0,133.4018,133.4209,133.3636,133.3732,1429.0
2019-07-23 12:40:00,139.77,139.77,139.68,139.7,2300.0,133.3446,133.3446,133.2587,133.2778,2300.0
2019-07-23 12:45:00,139.72,139.83,139.71,139.83,2054.0,133.2969,133.4018,133.2873,133.4018,2054.0
2019-07-23 12:50:00,139.81,139.82,139.75,139.75,3030.0,133.3827,133.3923,133.3255,133.3255,3030.0
2019-07-23 12:55:00,139.76,139.82,139.76,139.81,894.0,133.335,133.3923,133.335,133.3827,894.0
2019-07-23 13:00:00,139.78,139.87,139.77,139.87,1588.0,133.3541,133.44,133.3446,133.44,1588.0
2019-07-23 13:05:00,139.91,139.92,139.87,139.89,1984.0,133.4781,133.4877,133.44,133.459,1984.0
2019-07-23 13:10:00,139.82,139.82,139.78,139.8,600.0,133.3923,133.3923,133.3541,133.3732,600.0
2019-07-23 13:15:00,139.74,139.81,139.71,139.81,2229.0,133.3159,133.3827,133.2873,133.3827,2229.0
2019-07-23 13:20:00,139.8,139.84,139.8,139.81,600.0,133.3732,133.4113,133.3732,133.3827,600.0
2019-07-23 13:25:00,139.83,139.85,139.68,139.74,2729.0,133.4018,133.4209,133.2587,133.3159,2729.0
2019-07-23 13:30:00,139.75,139.81,139.75,139.81,1500.0,133.3255,133.3827,133.3255,133.3827,1500.0
2019-07-23 13:35:00,139.83,139.85,139.76,139.83,1602.0,133.4018,133.4209,133.335,133.4018,1602.0
2019-07-23 13:40:00,139.83,140.31,139.83,140.31,8723.0,133.4018,133.8597,133.4018,133.8597,8723.0
2019-07-23 13:45:00,140.27,140.41,140.26,140.4,1305.0,133.8216,133.9551,133.812,133.9456,1305.0
2019-07-23 13:50:00,140.39,140.42,140.24,140.33,3122.0,133.9361,133.9647,133.7929,133.8788,3122.0
2019-07-23 13:55:00,140.36,140.68,140.36,140.67,2500.0,133.9074,134.2127,133.9074,134.2032,2500.0
2019-07-23 14:00:00,140.67,140.74,140.39,140.41,9354.0,134.2032,134.27,133.9361,133.9551,9354.0
2019-07-23 14:05:00,140.46,140.51,140.39,140.45,2997.0,134.0028,134.0505,133.9361,133.9933,2997.0
2019-07-23 14:10:00,140.46,140.47,140.41,140.44,1600.0,134.0028,134.0124,133.9551,133.9838,1600.0
2019-07-23 14:15:00,140.47,140.47,140.42,140.42,3774.0,134.0124,134.0124,133.9647,133.9647,3774.0
2019-07-23 14:20:00,140.44,140.51,140.44,140.46,1657.0,133.9838,134.0505,133.9838,134.0028,1657.0
2019-07-23 14:25:00,140.41,140.43,140.3,140.37,4214.0,133.9551,133.9742,133.8502,133.917,4214.0
2019-07-23 14:30:00,140.41,140.42,140.3,140.31,1359.0,133.9551,133.9647,133.8502,133.8597,1359.0
2019-07-23 14:35:00,140.33,140.38,140.3,140.31,2223.0,133.8788,133.9265,133.8502,133.8597,2223.0
2019-07-23 14:40:00,140.29,140.39,140.28,140.37,2600.0,133.8407,133.9361,133.8311,133.917,2600.0
2019-07-23 14:45:00,140.39,140.4,140.34,140.4,2449.0,133.9361,133.9456,133.8884,133.9456,2449.0
2019-07-23 14:50:00,140.43,140.58,140.39,140.55,5795.0,133.9742,134.1173,133.9361,134.0887,5795.0
2019-07-23 14:55:00,140.55,140.61,140.52,140.54,3540.0,134.0887,134.1459,134.0601,134.0792,3540.0
2019-07-23 15:00:00,140.5,140.6,140.5,140.59,3800.0,134.041,134.1364,134.041,134.1269,3800.0
2019-07-23 15:05:00,140.61,140.65,140.57,140.6,5498.0,134.1459,134.1841,134.1078,134.1364,5498.0
2019-07-23 15:10:00,140.59,140.59,140.41,140.41,15468.0,134.1269,134.1269,133.9551,133.9551,15468.0
2019-07-23 15:15:00,140.4,140.45,140.36,140.37,5401.0,133.9456,133.9933,133.9074,133.917,5401.0
2019-07-23 15:20:00,140.35,140.62,140.35,140.59,13480.0,133.8979,134.1555,133.8979,134.1269,13480.0
2019-07-23 15:25:00,140.59,140.69,140.54,140.69,21938.0,134.1269,134.2223,134.0792,134.2223,21938.0
2019-07-23 15:30:00,140.66,140.74,140.62,140.68,11378.0,134.1936,134.27,134.1555,134.2127,11378.0
2019-07-23 15:35:00,140.69,140.74,140.63,140.72,5599.0,134.2223,134.27,134.165,134.2509,5599.0
2019-07-23 15:40:00,140.71,140.75,140.6,140.62,7523.0,134.2413,134.2795,134.1364,134.1555,7523.0
2019-07-23 15:45:00,140.61,140.65,140.44,140.44,17387.0,134.1459,134.1841,133.9838,133.9838,17387.0
2019-07-23 15:50:00,140.44,140.5,140.34,140.46,17583.0,133.9838,134.041,133.8884,134.0028,17583.0
2019-07-23 15:55:00,140.46,140.56,140.41,140.5,19953.0,134.0028,134.0982,133.9551,134.041,19953.0
2019-07-24 09:30:00,140.15,140.25,139.55,139.55,28398.0,133.7071,133.8025,133.1347,133.1347,28398.0
2019-07-24 09:35:00,139.55,140.18,139.54,140.07,7072.0,133.1347,133.7357,133.1251,133.6308,7072.0
2019-07-24 09:40:00,140.15,140.35,139.95,140.35,14344.0,133.7071,133.8979,133.5163,133.8979,14344.0
2019-07-24 09:45:00,140.46,140.75,140.4,140.7,24623.0,134.0028,134.2795,133.9456,134.2318,24623.0
2019-07-24 09:50:00,140.74,141.0,140.71,140.84,44478.0,134.27,134.518,134.2413,134.3654,44478.0
2019-07-24 09:55:00,140.79,140.81,140.62,140.65,12754.0,134.3177,134.3367,134.1555,134.1841,12754.0
2019-07-24 10:00:00,140.65,140.83,140.56,140.62,20886.0,134.1841,134.3558,134.0982,134.1555,20886.0
2019-07-24 10:05:00,140.65,140.89,140.59,140.72,14786.0,134.1841,134.4131,134.1269,134.2509,14786.0
2019-07-24 10:10:00,140.75,140.83,140.73,140.83,5451.0,134.2795,134.3558,134.2604,134.3558,5451.0
2019-07-24 10:15:00,140.85,140.86,140.48,140.79,11850.0,134.3749,134.3844,134.0219,134.3177,11850.0
2019-07-24 10:20:00,140.86,140.86,140.57,140.58,12734.0,134.3844,134.3844,134.1078,134.1173,12734.0
2019-07-24 10:25:00,140.67,140.74,140.57,140.61,10857.0,134.2032,134.27,134.1078,134.1459,10857.0
2019-07-24 10:30:00,140.61,140.78,140.58,140.76,9394.0,134.1459,134.3081,134.1173,134.289,9394.0
2019-07-24 10:35:00,140.86,141.02,140.76,140.97,14796.0,134.3844,134.5371,134.289,134.4894,14796.0
2019-07-24 10:40:00,141.0,141.08,140.96,140.97,13755.0,134.518,134.5943,134.4798,134.4894,13755.0
2019-07-24 10:45:00,141.0,141.07,140.96,141.0,12585.0,134.518,134.5848,134.4798,134.518,12585.0
2019-07-24 10:50:00,141.03,141.04,140.9,140.95,5527.0,134.5466,134.5562,134.4226,134.4703,5527.0
2019-07-24 10:55:00,140.99,140.99,140.88,140.91,3607.0,134.5085,134.5085,134.4035,134.4321,3607.0
2019-07-24 11:00:00,140.92,140.92,140.57,140.64,7975.0,134.4417,134.4417,134.1078,134.1746,7975.0
2019-07-24 11:05:00,140.55,140.7,140.54,140.67,2211.0,134.0887,134.2318,134.0792,134.2032,2211.0
2019-07-24 11:10:00,140.65,140.75,140.64,140.66,4530.0,134.1841,134.2795,134.1746,134.1936,4530.0
2019-07-24 11:15:00,140.71,140.82,140.71,140.82,14917.0,134.2413,134.3463,134.2413,134.3463,14917.0
2019-07-24 11:20:00,140.82,140.88,140.82,140.85,3900.0,134.3463,134.4035,134.3463,134.3749,3900.0
2019-07-24 11:25:00,140.83,140.83,140.73,140.77,9479.0,134.3558,134.3558,134.2604,134.2986,9479.0
2019-07-24 11:30:00,140.76,140.85,140.76,140.81,2815.0,134.289,134.3749,134.289,134.3367,2815.0
2019-07-24 11:35:00,140.78,140.85,140.75,140.78,17530.0,134.3081,134.3749,134.2795,134.3081,17530.0
2019-07-24 11:40:00,140.75,140.82,140.74,140.81,5963.0,134.2795,134.3463,134.27,134.3367,5963.0
2019-07-24 11:45:00,140.79,140.84,140.79,140.8,12029.0,134.3177,134.3654,134.3177,134.3272,12029.0
2019-07-24 11:50:00,140.8,140.8,140.68,140.7,2600.0,134.3272,134.3272,134.2127,134.2318,2600.0
2019-07-24 11:55:00,140.71,140.72,140.61,140.61,5440.0,134.2413,134.2509,134.1459,134.1459,5440.0
2019-07-24 12:00:00,140.59,140.78,140.59,140.7,6244.0,134.1269,134.3081,134.1269,134.2318,6244.0
2019-07-24 12:05:00,140.72,140.73,140.68,140.68,6335.0,134.2509,134.2604,134.2127,134.2127,6335.0
2019-07-24 12:10:00,140.7,140.75,140.69,140.73,11379.0,134.2318,134.2795,134.2223,134.2604,11379.0
2019-07-24 12:15:00,140.74,140.76,140.65,140.71,12423.0,134.27,134.289,134.1841,134.2413,12423.0
2019-07-24 12:20:00,140.7,140.79,140.69,140.79,12504.0,134.2318,134.3177,134.2223,134.3177,12504.0
2019-07-24 12:25:00,140.78,140.91,140.78,140.83,21845.0,134.3081,134.4321,134.3081,134.3558,21845.0
2019-07-24 12:30:00,140.85,140.92,140.81,140.81,26578.0,134.3749,134.4417,134.3367,134.3367,26578.0
2019-07-24 12:35:00,140.81,140.89,140.79,140.89,26816.0,134.3367,134.4131,134.3177,134.4131,26816.0
2019-07-24 12:40:00,140.87,140.92,140.79,140.87,46141.0,134.394,134.4417,134.3177,134.394,46141.0
2019-07-24 12:45:00,140.88,141.49,140.87,141.42,22608.0,134.4035,134.9855,134.394,134.9187,22608.0
2019-07-24 12:50:00,141.44,141.74,141.44,141.73,5882.0,134.9378,135.224,134.9378,135.2145,5882.0
2019-07-24 12:55:00,141.75,141.91,141.69,141.83,7510.0,135.2335,135.3862,135.1763,135.3099,7510.0
2019-07-24 13:00:00,141.77,141.89,141.76,141.83,6380.0,135.2526,135.3671,135.2431,135.3099,6380.0
2019-07-24 13:05:00,141.88,142.07,141.88,142.06,4347.0,135.3576,135.5388,135.3576,135.5293,4347.0
2019-07-24 13:10:00,142.11,142.18,142.04,142.14,12958.0,135.577,135.6438,135.5102,135.6056,12958.0
2019-07-24 13:15:00,142.14,142.14,142.03,142.07,5633.0,135.6056,135.6056,135.5007,135.5388,5633.0
2019-07-24 13:20:00,142.1,142.29,142.09,142.29,7133.0,135.5674,135.7487,135.5579,135.7487,7133.0
2019-07-24 13:25:00,142.26,142.33,142.24,142.24,4323.0,135.7201,135.7869,135.701,135.701,4323.0
2019-07-24 13:30:00,142.2,142.24,142.17,142.18,4162.0,135.6628,135.701,135.6342,135.6438,4162.0
2019-07-24 13:35:00,142.23,142.49,142.23,142.49,12702.0,135.6915,135.9395,135.6915,135.9395,12702.0
2019-07-24 13:40:00,142.49,142.54,142.43,142.54,4534.0,135.9395,135.9872,135.8823,135.9872,4534.0
2019-07-24 13:45:00,142.56,142.58,142.43,142.55,7025.0,136.0063,136.0254,135.8823,135.9968,7025.0
2019-07-24 13:50:00,142.52,142.53,142.47,142.48,8605.0,135.9681,135.9777,135.9204,135.93,8605.0
2019-07-24 13:55:00,142.45,142.51,142.24,142.36,11209.0,135.9014,135.9586,135.701,135.8155,11209.0
2019-07-24 14:00:00,142.36,142.68,142.36,142.68,7441.0,135.8155,136.1208,135.8155,136.1208,7441.0
2019-07-24 14:05:00,142.66,142.76,142.65,142.74,6910.0,136.1017,136.1971,136.0922,136.178,6910.0
2019-07-24 14:10:00,142.75,142.9,142.75,142.86,7864.0,136.1876,136.3307,136.1876,136.2925,7864.0
2019-07-24 14:15:00,142.84,142.88,142.69,142.81,29611.0,136.2734,136.3116,136.1303,136.2448,29611.0
2019-07-24 14:20:00,142.81,142.85,142.64,142.67,9550.0,136.2448,136.283,136.0826,136.1112,9550.0
2019-07-24 14:25:00,142.69,142.69,142.5,142.5,10415.0,136.1303,136.1303,135.9491,135.9491,10415.0
2019-07-24 14:30:00,142.48,142.51,142.35,142.36,8175.0,135.93,135.9586,135.8059,135.8155,8175.0
2019-07-24 14:35:00,142.34,142.34,142.08,142.18,36218.0,135.7964,135.7964,135.5484,135.6438,36218.0
2019-07-24 14:40:00,142.17,142.27,142.17,142.24,10827.0,135.6342,135.7296,135.6342,135.701,10827.0
2019-07-24 14:45:00,142.25,142.32,142.13,142.15,16540.0,135.7105,135.7773,135.5961,135.6151,16540.0
2019-07-24 14:50:00,142.15,142.22,142.13,142.13,12257.0,135.6151,135.6819,135.5961,135.5961,12257.0
2019-07-24 14:55:00,142.13,142.28,142.11,142.14,13433.0,135.5961,135.7392,135.577,135.6056,13433.0
2019-07-24 15:00:00,142.15,142.2,142.09,142.17,16446.0,135.6151,135.6628,135.5579,135.6342,16446.0
2019-07-24 15:05:00,142.18,142.18,142.01,142.07,17915.0,135.6438,135.6438,135.4816,135.5388,17915.0
2019-07-24 15:10:00,142.09,142.23,142.08,142.21,12729.0,135.5579,135.6915,135.5484,135.6724,12729.0
2019-07-24 15:15:00,142.22,142.24,142.12,142.17,14179.0,135.6819,135.701,135.5865,135.6342,14179.0
2019-07-24 15:20:00,142.19,142.25,142.06,142.09,25026.0,135.6533,135.7105,135.5293,135.5579,25026.0
2019-07-24 15:25:00,142.09,142.15,141.95,142.09,32701.0,135.5579,135.6151,135.4243,135.5579,32701.0
2019-07-24 15:30:00,142.09,142.13,142.0,142.06,31390.0,135.5579,135.5961,135.472,135.5293,31390.0
2019-07-24 15:35:00,142.06,142.08,141.92,141.99,37903.0,135.5293,135.5484,135.3957,135.4625,37903.0
2019-07-24 15:40:00,141.99,142.46,141.9,142.46,28642.0,135.4625,135.9109,135.3766,135.9109,28642.0
2019-07-24 15:45:00,142.47,142.62,142.37,142.39,29152.0,135.9204,136.0635,135.825,135.8441,29152.0
2019-07-24 15:50:00,142.39,142.46,142.24,142.3,43490.0,135.8441,135.9109,135.701,135.7582,43490.0
2019-07-24 15:55:00,142.3,142.32,142.02,142.23,61896.0,135.7582,135.7773,135.4911,135.6915,61896.0
2019-07-25 09:30:00,142.42,144.03,139.12,139.5,45776.0,135.8727,137.4087,132.7244,133.087,45776.0
2019-07-25 09:35:00,139.5,139.5,138.0,138.86,64551.0,133.087,133.087,131.6559,132.4764,64551.0
2019-07-25 09:40:00,138.98,139.06,138.4,138.84,26418.0,132.5909,132.6672,132.0375,132.4573,26418.0
2019-07-25 09:45:00,138.75,138.92,138.29,138.45,110114.0,132.3714,132.5336,131.9326,132.0852,110114.0
2019-07-25 09:50:00,138.18,138.55,137.53,137.55,54116.0,131.8277,132.1806,131.2075,131.2266,54116.0
2019-07-25 09:55:00,137.72,138.58,137.55,138.58,36589.0,131.3888,132.2093,131.2266,132.2093,36589.0
2019-07-25 10:00:00,138.58,138.58,137.75,137.97,32792.0,132.2093,132.2093,131.4174,131.6273,32792.0
2019-07-25 10:05:00,137.88,138.41,137.83,138.31,40791.0,131.5414,132.0471,131.4937,131.9517,40791.0
2019-07-25 10:10:00,138.31,138.58,138.15,138.25,22070.0,131.9517,132.2093,131.799,131.8944,22070.0
2019-07-25 10:15:00,138.24,138.44,138.12,138.34,8392.0,131.8849,132.0757,131.7704,131.9803,8392.0
2019-07-25 10:20:00,138.38,138.59,138.25,138.44,19402.0,132.0185,132.2188,131.8944,132.0757,19402.0
2019-07-25 10:25:00,138.44,138.51,138.27,138.34,9600.0,132.0757,132.1425,131.9135,131.9803,9600.0
2019-07-25 10:30:00,138.34,138.34,138.08,138.17,11835.0,131.9803,131.9803,131.7322,131.8181,11835.0
2019-07-25 10:35:00,138.19,138.37,138.15,138.33,8961.0,131.8372,132.0089,131.799,131.9708,8961.0
2019-07-25 10:40:00,138.27,138.57,138.26,138.45,30554.0,131.9135,132.1997,131.904,132.0852,30554.0
2019-07-25 10:45:00,138.46,138.56,138.38,138.55,11093.0,132.0948,132.1902,132.0185,132.1806,11093.0
2019-07-25 10:50:00,138.52,138.59,138.38,138.5,23343.0,132.152,132.2188,132.0185,132.1329,23343.0
2019-07-25 10:55:00,138.47,138.56,138.39,138.53,15258.0,132.1043,132.1902,132.028,132.1616,15258.0
2019-07-25 11:00:00,138.53,138.6,138.44,138.44,16754.0,132.1616,132.2283,132.0757,132.0757,16754.0
2019-07-25 11:05:00,138.48,138.66,138.45,138.61,23941.0,132.1139,132.2856,132.0852,132.2379,23941.0
2019-07-25 11:10:00,138.56,138.79,138.56,138.77,11383.0,132.1902,132.4096,132.1902,132.3905,11383.0
2019-07-25 11:15:00,138.77,138.79,138.56,138.56,9300.0,132.3905,132.4096,132.1902,132.1902,9300.0
2019-07-25 11:20:00,138.47,138.6,138.39,138.53,12563.0,132.1043,132.2283,132.028,132.1616,12563.0
2019-07-25 11:25:00,138.55,138.55,138.36,138.49,8900.0,132.1806,132.1806,131.9994,132.1234,8900.0
2019-07-25 11:30:00,138.46,138.72,138.38,138.72,13813.0,132.0948,132.3428,132.0185,132.3428,13813.0
2019-07-25 11:35:00,138.63,138.63,138.47,138.53,5400.0,132.257,132.257,132.1043,132.1616,5400.0
2019-07-25 11:40:00,138.59,138.6,138.38,138.41,5833.0,132.2188,132.2283,132.0185,132.0471,5833.0
2019-07-25 11:45:00,138.4,138.55,138.38,138.51,18671.0,132.0375,132.1806,132.0185,132.1425,18671.0
2019-07-25 11:50:00,138.51,138.52,138.36,138.41,10931.0,132.1425,132.152,131.9994,132.0471,10931.0
2019-07-25 11:55:00,138.46,138.55,138.41,138.49,5900.0,132.0948,132.1806,132.0471,132.1234,5900.0
2019-07-25 12:00:00,138.47,138.47,138.05,138.12,13265.0,132.1043,132.1043,131.7036,131.7704,13265.0
2019-07-25 12:05:00,138.08,138.25,138.07,138.12,5400.0,131.7322,131.8944,131.7227,131.7704,5400.0
2019-07-25 12:10:00,138.14,138.48,138.11,138.46,15099.0,131.7895,132.1139,131.7609,132.0948,15099.0
2019-07-25 12:15:00,138.46,138.62,138.44,138.56,7255.0,132.0948,132.2474,132.0757,132.1902,7255.0
2019-07-25 12:20:00,138.58,138.82,138.58,138.74,8408.0,132.2093,132.4382,132.2093,132.3619,8408.0
2019-07-25 12:25:00,138.75,138.81,138.58,138.62,5233.0,132.3714,132.4287,132.2093,132.2474,5233.0
2019-07-25 12:30:00,138.57,138.61,138.22,138.22,9074.0,132.1997,132.2379,131.8658,131.8658,9074.0
2019-07-25 12:35:00,138.17,138.18,137.9,137.94,7800.0,131.8181,131.8277,131.5605,131.5987,7800.0
2019-07-25 12:40:00,137.82,137.94,137.72,137.82,4164.0,131.4842,131.5987,131.3888,131.4842,4164.0
2019-07-25 12:45:00,137.83,137.85,137.7,137.75,22962.0,131.4937,131.5128,131.3697,131.4174,22962.0
2019-07-25 12:50:00,137.7,137.76,137.53,137.54,8863.0,131.3697,131.427,131.2075,131.2171,8863.0
2019-07-25 12:55:00,137.55,137.58,136.91,137.44,108745.0,131.2266,131.2552,130.616,131.1217,108745.0
2019-07-25 13:00:00,137.44,137.54,137.22,137.5,36354.0,131.1217,131.2171,130.9118,131.1789,36354.0
2019-07-25 13:05:00,137.44,137.87,137.35,137.83,26997.0,131.1217,131.5319,131.0358,131.4937,26997.0
2019-07-25 13:10:00,137.79,137.8,137.41,137.59,11449.0,131.4556,131.4651,131.093,131.2648,11449.0
2019-07-25 13:15:00,137.58,137.71,137.46,137.54,10935.0,131.2552,131.3793,131.1408,131.2171,10935.0
2019-07-25 13:20:00,137.5,137.61,137.38,137.59,14239.0,131.1789,131.2839,131.0644,131.2648,14239.0
2019-07-25 13:25:00,137.6,137.74,137.6,137.67,3582.0,131.2743,131.4079,131.2743,131.3411,3582.0
2019-07-25 13:30:00,137.62,137.9,137.62,137.8,7221.0,131.2934,131.5605,131.2934,131.4651,7221.0
2019-07-25 13:35:00,137.82,138.01,137.75,137.98,12748.0,131.4842,131.6655,131.4174,131.6368,12748.0
2019-07-25 13:40:00,138.03,138.11,138.01,138.01,3758.0,131.6845,131.7609,131.6655,131.6655,3758.0
2019-07-25 13:45:00,138.01,138.15,137.85,138.11,49937.0,131.6655,131.799,131.5128,131.7609,49937.0
2019-07-25 13:50:00,138.1,138.34,138.03,138.03,30016.0,131.7513,131.9803,131.6845,131.6845,30016.0
2019-07-25 13:55:00,137.97,137.99,137.77,137.81,4700.0,131.6273,131.6464,131.4365,131.4747,4700.0
2019-07-25 14:00:00,137.78,137.95,137.7,137.95,12700.0,131.446,131.6082,131.3697,131.6082,12700.0
2019-07-25 14:05:00,137.96,138.23,137.93,138.22,8400.0,131.6178,131.8754,131.5891,131.8658,8400.0
2019-07-25 14:10:00,138.21,138.29,138.01,138.17,15324.0,131.8563,131.9326,131.6655,131.8181,15324.0
2019-07-25 14:15:00,138.15,138.42,138.09,138.36,23277.0,131.799,132.0566,131.7418,131.9994,23277.0
2019-07-25 14:20:00,138.4,138.45,138.21,138.33,12361.0,132.0375,132.0852,131.8563,131.9708,12361.0
2019-07-25 14:25:00,138.33,138.33,138.1,138.27,37662.0,131.9708,131.9708,131.7513,131.9135,37662.0
2019-07-25 14:30:00,138.29,138.44,138.25,138.38,9683.0,131.9326,132.0757,131.8944,132.0185,9683.0
2019-07-25 14:35:00,138.4,138.47,138.16,138.22,6676.0,132.0375,132.1043,131.8086,131.8658,6676.0
2019-07-25 14:40:00,138.2,138.21,137.95,137.95,5095.0,131.8467,131.8563,131.6082,131.6082,5095.0
2019-07-25 14:45:00,137.96,137.99,137.83,137.94,4300.0,131.6178,131.6464,131.4937,131.5987,4300.0
2019-07-25 14:50:00,137.94,138.1,137.8,138.03,16585.0,131.5987,131.7513,131.4651,131.6845,16585.0
2019-07-25 14:55:00,138.11,138.19,138.08,138.14,4230.0,131.7609,131.8372,131.7322,131.7895,4230.0
2019-07-25 15:00:00,138.08,138.13,137.68,137.68,14154.0,131.7322,131.7799,131.3506,131.3506,14154.0
2019-07-25 15:05:00,137.73,137.94,137.72,137.94,3500.0,131.3983,131.5987,131.3888,131.5987,3500.0
2019-07-25 15:10:00,137.87,138.01,137.85,138.0,12747.0,131.5319,131.6655,131.5128,131.6559,12747.0
2019-07-25 15:15:00,137.98,138.03,137.86,138.0,12972.0,131.6368,131.6845,131.5224,131.6559,12972.0
2019-07-25 15:20:00,138.0,138.02,137.77,137.94,7007.0,131.6559,131.675,131.4365,131.5987,7007.0
2019-07-25 15:25:00,137.96,138.0,137.85,137.92,19658.0,131.6178,131.6559,131.5128,131.5796,19658.0
2019-07-25 15:30:00,137.94,138.0,137.85,137.89,13635.0,131.5987,131.6559,131.5128,131.551,13635.0
2019-07-25 15:35:00,137.87,137.9,137.62,137.7,11712.0,131.5319,131.5605,131.2934,131.3697,11712.0
2019-07-25 15:40:00,137.66,137.67,137.3,137.35,15622.0,131.3316,131.3411,130.9881,131.0358,15622.0
2019-07-25 15:45:00,137.41,137.58,137.41,137.53,11991.0,131.093,131.2552,131.093,131.2075,11991.0
2019-07-25 15:50:00,137.53,137.72,137.48,137.53,14156.0,131.2075,131.3888,131.1598,131.2075,14156.0
2019-07-25 15:55:00,137.52,137.77,137.41,137.59,68227.0,131.198,131.4365,131.093,131.2648,68227.0
2019-07-26 09:30:00,138.33,139.09,137.99,139.09,10620.0,131.9708,132.6958,131.6464,132.6958,10620.0
2019-07-26 09:35:00,139.09,139.41,138.92,139.2,4000.0,132.6958,133.0011,132.5336,132.8008,4000.0
2019-07-26 09:40:00,139.21,139.33,138.84,139.18,4056.0,132.8103,132.9248,132.4573,132.7817,4056.0
2019-07-26 09:45:00,139.27,139.33,139.11,139.21,1800.0,132.8675,132.9248,132.7149,132.8103,1800.0
2019-07-26 09:50:00,139.2,139.4,139.14,139.4,4006.0,132.8008,132.9916,132.7435,132.9916,4006.0
2019-07-26 09:55:00,139.34,139.52,139.3,139.52,7218.0,132.9343,133.106,132.8962,133.106,7218.0
2019-07-26 10:00:00,139.52,139.8,139.4,139.8,13232.0,133.106,133.3732,132.9916,133.3732,13232.0
2019-07-26 10:05:00,139.86,140.44,139.8,140.39,9100.0,133.4304,133.9838,133.3732,133.9361,9100.0
2019-07-26 10:10:00,140.39,140.67,140.37,140.67,7080.0,133.9361,134.2032,133.917,134.2032,7080.0
2019-07-26 10:15:00,140.76,141.08,140.74,140.74,9084.0,134.289,134.5943,134.27,134.27,9084.0
2019-07-26 10:20:00,140.8,141.04,140.75,140.92,1800.0,134.3272,134.5562,134.2795,134.4417,1800.0
2019-07-26 10:25:00,141.05,141.05,140.88,141.03,3465.0,134.5657,134.5657,134.4035,134.5466,3465.0
2019-07-26 10:30:00,141.07,141.08,140.85,140.94,6019.0,134.5848,134.5943,134.3749,134.4608,6019.0
2019-07-26 10:35:00,140.99,141.29,140.92,141.1,10403.0,134.5085,134.7947,134.4417,134.6134,10403.0
2019-07-26 10:40:00,141.13,141.19,141.08,141.13,11352.0,134.642,134.6993,134.5943,134.642,11352.0
2019-07-26 10:45:00,141.14,141.2,141.13,141.18,6565.0,134.6516,134.7088,134.642,134.6897,6565.0
2019-07-26 10:50:00,141.18,141.33,141.13,141.31,6880.0,134.6897,134.8328,134.642,134.8138,6880.0
2019-07-26 10:55:00,141.31,141.57,141.31,141.55,7433.0,134.8138,135.0618,134.8138,135.0427,7433.0
2019-07-26 11:00:00,141.55,141.92,141.55,141.83,16336.0,135.0427,135.3957,135.0427,135.3099,16336.0
2019-07-26 11:05:00,141.83,142.0,141.73,141.99,7261.0,135.3099,135.472,135.2145,135.4625,7261.0
2019-07-26 11:10:00,142.05,142.13,141.86,141.92,7967.0,135.5197,135.5961,135.3385,135.3957,7967.0
2019-07-26 11:15:00,141.93,142.23,141.93,142.23,3600.0,135.4053,135.6915,135.4053,135.6915,3600.0
2019-07-26 11:20:00,142.21,142.47,142.19,142.38,5333.0,135.6724,135.9204,135.6533,135.8346,5333.0
2019-07-26 11:25:00,142.38,142.51,142.23,142.23,10101.0,135.8346,135.9586,135.6915,135.6915,10101.0
2019-07-26 11:30:00,142.24,142.24,142.08,142.13,5600.0,135.701,135.701,135.5484,135.5961,5600.0
2019-07-26 11:35:00,142.14,142.27,142.14,142.25,3755.0,135.6056,135.7296,135.6056,135.7105,3755.0
2019-07-26 11:40:00,142.25,142.43,142.25,142.26,16840.0,135.7105,135.8823,135.7105,135.7201,16840.0
2019-07-26 11:45:00,142.29,142.37,142.24,142.34,22099.0,135.7487,135.825,135.701,135.7964,22099.0
2019-07-26 11:50:00,142.34,142.38,142.18,142.28,14889.0,135.7964,135.8346,135.6438,135.7392,14889.0
2019-07-26 11:55:00,142.25,142.41,142.25,142.4,7198.0,135.7105,135.8632,135.7105,135.8537,7198.0
2019-07-26 12:00:00,142.43,142.56,142.37,142.56,4007.0,135.8823,136.0063,135.825,136.0063,4007.0
2019-07-26 12:05:00,142.55,142.56,142.37,142.43,7402.0,135.9968,136.0063,135.825,135.8823,7402.0
2019-07-26 12:10:00,142.52,142.64,142.51,142.62,7416.0,135.9681,136.0826,135.9586,136.0635,7416.0
2019-07-26 12:15:00,142.61,142.71,142.61,142.71,5000.0,136.054,136.1494,136.054,136.1494,5000.0
2019-07-26 12:20:00,142.72,142.73,142.6,142.72,7221.0,136.1589,136.1685,136.0445,136.1589,7221.0
2019-07-26 12:25:00,142.71,142.86,142.65,142.72,14553.0,136.1494,136.2925,136.0922,136.1589,14553.0
2019-07-26 12:30:00,142.73,142.87,142.69,142.79,10157.0,136.1685,136.302,136.1303,136.2257,10157.0
2019-07-26 12:35:00,142.78,142.78,142.68,142.77,6141.0,136.2162,136.2162,136.1208,136.2066,6141.0
2019-07-26 12:40:00,142.78,142.88,142.77,142.84,13494.0,136.2162,136.3116,136.2066,136.2734,13494.0
2019-07-26 12:45:00,142.85,142.91,142.77,142.77,9542.0,136.283,136.3402,136.2066,136.2066,9542.0
2019-07-26 12:50:00,142.8,142.94,142.8,142.9,3265.0,136.2353,136.3688,136.2353,136.3307,3265.0
2019-07-26 12:55:00,142.86,142.92,142.86,142.91,2000.0,136.2925,136.3497,136.2925,136.3402,2000.0
2019-07-26 13:00:00,142.93,143.05,142.92,142.92,4836.0,136.3593,136.4738,136.3497,136.3497,4836.0
2019-07-26 13:05:00,142.92,142.96,142.92,142.96,2001.0,136.3497,136.3879,136.3497,136.3879,2001.0
2019-07-26 13:10:00,142.98,143.0,142.86,142.87,4600.0,136.407,136.4261,136.2925,136.302,4600.0
2019-07-26 13:15:00,142.9,142.96,142.89,142.91,2763.0,136.3307,136.3879,136.3211,136.3402,2763.0
2019-07-26 13:20:00,142.91,143.04,142.91,143.03,4852.0,136.3402,136.4642,136.3402,136.4547,4852.0
2019-07-26 13:25:00,143.02,143.02,142.84,142.91,4675.0,136.4451,136.4451,136.2734,136.3402,4675.0
2019-07-26 13:30:00,142.91,143.01,142.91,142.97,1800.0,136.3402,136.4356,136.3402,136.3974,1800.0
2019-07-26 13:35:00,142.95,142.99,142.91,142.94,2000.0,136.3784,136.4165,136.3402,136.3688,2000.0
2019-07-26 13:40:00,142.97,143.01,142.94,142.94,3900.0,136.3974,136.4356,136.3688,136.3688,3900.0
2019-07-26 13:45:00,142.93,142.93,142.78,142.78,5096.0,136.3593,136.3593,136.2162,136.2162,5096.0
2019-07-26 13:50:00,142.84,142.94,142.83,142.94,5138.0,136.2734,136.3688,136.2639,136.3688,5138.0
2019-07-26 13:55:00,142.96,143.0,142.91,142.92,9827.0,136.3879,136.4261,136.3402,136.3497,9827.0
2019-07-26 14:00:00,142.93,142.97,142.86,142.92,5404.0,136.3593,136.3974,136.2925,136.3497,5404.0
2019-07-26 14:05:00,142.9,142.92,142.83,142.86,5901.0,136.3307,136.3497,136.2639,136.2925,5901.0
2019-07-26 14:10:00,142.88,142.96,142.88,142.91,3264.0,136.3116,136.3879,136.3116,136.3402,3264.0
2019-07-26 14:15:00,142.91,142.94,142.84,142.9,9958.0,136.3402,136.3688,136.2734,136.3307,9958.0
2019-07-26 14:20:00,142.9,142.9,142.82,142.86,3400.0,136.3307,136.3307,136.2543,136.2925,3400.0
2019-07-26 14:25:00,142.87,142.87,142.75,142.75,4540.0,136.302,136.302,136.1876,136.1876,4540.0
2019-07-26 14:30:00,142.8,142.82,142.77,142.79,3460.0,136.2353,136.2543,136.2066,136.2257,3460.0
2019-07-26 14:35:00,142.76,142.76,142.69,142.72,4900.0,136.1971,136.1971,136.1303,136.1589,4900.0
2019-07-26 14:40:00,142.76,142.78,142.73,142.75,6731.0,136.1971,136.2162,136.1685,136.1876,6731.0
2019-07-26 14:45:00,142.76,142.86,142.76,142.84,9935.0,136.1971,136.2925,136.1971,136.2734,9935.0
2019-07-26 14:50:00,142.83,142.88,142.76,142.88,2800.0,136.2639,136.3116,136.1971,136.3116,2800.0
2019-07-26 14:55:00,142.87,142.9,142.81,142.9,9284.0,136.302,136.3307,136.2448,136.3307,9284.0
2019-07-26 15:00:00,142.93,142.99,142.86,142.92,5676.0,136.3593,136.4165,136.2925,136.3497,5676.0
2019-07-26 15:05:00,142.95,142.96,142.78,142.83,3925.0,136.3784,136.3879,136.2162,136.2639,3925.0
2019-07-26 15:10:00,142.83,142.88,142.81,142.86,3196.0,136.2639,136.3116,136.2448,136.2925,3196.0
2019-07-26 15:15:00,142.86,142.89,142.76,142.83,8928.0,136.2925,136.3211,136.1971,136.2639,8928.0
2019-07-26 15:20:00,142.83,142.84,142.6,142.67,9275.0,136.2639,136.2734,136.0445,136.1112,9275.0
2019-07-26 15:25:00,142.69,142.69,142.53,142.55,4111.0,136.1303,136.1303,135.9777,135.9968,4111.0
2019-07-26 15:30:00,142.52,142.56,142.49,142.54,14594.0,135.9681,136.0063,135.9395,135.9872,14594.0
2019-07-26 15:35:00,142.54,142.78,142.54,142.73,13825.0,135.9872,136.2162,135.9872,136.1685,13825.0
2019-07-26 15:40:00,142.72,142.72,142.63,142.64,9265.0,136.1589,136.1589,136.0731,136.0826,9265.0
2019-07-26 15:45:00,142.64,142.73,142.62,142.7,11032.0,136.0826,136.1685,136.0635,136.1399,11032.0
2019-07-26 15:50:00,142.7,142.77,142.64,142.68,15440.0,136.1399,136.2066,136.0826,136.1208,15440.0
2019-07-26 15:55:00,142.69,142.69,142.27,142.36,53260.0,136.1303,136.1303,135.7296,135.8155,53260.0
2019-07-29 09:30:00,142.34,142.5,141.82,142.34,10959.0,135.7964,135.9491,135.3003,135.7964,10959.0
2019-07-29 09:35:00,142.45,142.45,141.98,142.14,2200.0,135.9014,135.9014,135.453,135.6056,2200.0
2019-07-29 09:40:00,142.02,142.18,141.95,142.12,3100.0,135.4911,135.6438,135.4243,135.5865,3100.0
2019-07-29 09:45:00,142.24,142.44,142.15,142.44,3504.0,135.701,135.8918,135.6151,135.8918,3504.0
2019-07-29 09:50:00,142.44,142.44,142.15,142.15,1400.0,135.8918,135.8918,135.6151,135.6151,1400.0
2019-07-29 09:55:00,142.14,142.22,141.94,141.94,2000.0,135.6056,135.6819,135.4148,135.4148,2000.0
2019-07-29 10:00:00,141.82,142.04,141.75,142.04,2394.0,135.3003,135.5102,135.2335,135.5102,2394.0
2019-07-29 10:05:00,141.92,141.95,141.83,141.92,4072.0,135.3957,135.4243,135.3099,135.3957,4072.0
2019-07-29 10:10:00,141.93,142.2,141.85,142.11,6765.0,135.4053,135.6628,135.3289,135.577,6765.0
2019-07-29 10:15:00,142.09,142.47,142.08,142.28,11495.0,135.5579,135.9204,135.5484,135.7392,11495.0
2019-07-29 10:20:00,142.27,142.46,142.27,142.46,8800.0,135.7296,135.9109,135.7296,135.9109,8800.0
2019-07-29 10:25:00,142.46,142.46,142.2,142.2,2500.0,135.9109,135.9109,135.6628,135.6628,2500.0
2019-07-29 10:30:00,142.05,142.17,142.05,142.17,1460.0,135.5197,135.6342,135.5197,135.6342,1460.0
2019-07-29 10:35:00,142.11,142.19,142.11,142.15,2805.0,135.577,135.6533,135.577,135.6151,2805.0
2019-07-29 10:40:00,142.19,142.23,142.11,142.14,2825.0,135.6533,135.6915,135.577,135.6056,2825.0
2019-07-29 10:45:00,142.11,142.14,141.99,142.14,2000.0,135.577,135.6056,135.4625,135.6056,2000.0
2019-07-29 10:50:00,142.11,142.13,141.99,142.12,4145.0,135.577,135.5961,135.4625,135.5865,4145.0
2019-07-29 10:55:00,142.15,142.16,142.1,142.13,1910.0,135.6151,135.6247,135.5674,135.5961,1910.0
2019-07-29 11:00:00,142.21,142.3,142.14,142.27,3684.0,135.6724,135.7582,135.6056,135.7296,3684.0
2019-07-29 11:05:00,142.33,142.44,142.33,142.44,400.0,135.7869,135.8918,135.7869,135.8918,400.0
2019-07-29 11:10:00,142.47,142.51,142.37,142.37,3701.0,135.9204,135.9586,135.825,135.825,3701.0
2019-07-29 11:15:00,142.39,142.63,142.38,142.63,1969.0,135.8441,136.0731,135.8346,136.0731,1969.0
2019-07-29 11:20:00,142.58,142.59,142.56,142.56,400.0,136.0254,136.0349,136.0063,136.0063,400.0
2019-07-29 11:25:00,142.56,142.74,142.56,142.74,2296.0,136.0063,136.178,136.0063,136.178,2296.0
2019-07-29 11:30:00,142.73,142.74,142.66,142.69,2537.0,136.1685,136.178,136.1017,136.1303,2537.0
2019-07-29 11:35:00,142.66,142.77,142.66,142.77,3555.0,136.1017,136.2066,136.1017,136.2066,3555.0
2019-07-29 11:40:00,142.79,142.92,142.79,142.88,2411.0,136.2257,136.3497,136.2257,136.3116,2411.0
2019-07-29 11:45:00,142.87,142.89,142.63,142.63,2010.0,136.302,136.3211,136.0731,136.0731,2010.0
2019-07-29 11:50:00,142.56,142.58,142.38,142.46,1911.0,136.0063,136.0254,135.8346,135.9109,1911.0
2019-07-29 11:55:00,142.53,142.58,142.38,142.38,1302.0,135.9777,136.0254,135.8346,135.8346,1302.0
2019-07-29 12:00:00,142.36,142.4,142.28,142.28,1910.0,135.8155,135.8537,135.7392,135.7392,1910.0
2019-07-29 12:05:00,142.3,142.32,142.18,142.18,3860.0,135.7582,135.7773,135.6438,135.6438,3860.0
2019-07-29 12:10:00,142.16,142.21,142.11,142.16,5524.0,135.6247,135.6724,135.577,135.6247,5524.0
2019-07-29 12:15:00,142.18,142.26,142.14,142.23,1605.0,135.6438,135.7201,135.6056,135.6915,1605.0
2019-07-29 12:20:00,142.21,142.32,142.21,142.26,2500.0,135.6724,135.7773,135.6724,135.7201,2500.0
2019-07-29 12:25:00,142.26,142.29,142.16,142.17,9300.0,135.7201,135.7487,135.6247,135.6342,9300.0
2019-07-29 12:30:00,142.13,142.17,142.06,142.11,1600.0,135.5961,135.6342,135.5293,135.577,1600.0
2019-07-29 12:35:00,142.02,142.02,141.79,141.79,900.0,135.4911,135.4911,135.2717,135.2717,900.0
2019-07-29 12:40:00,141.88,141.88,141.65,141.7,2797.0,135.3576,135.3576,135.1381,135.1858,2797.0
2019-07-29 12:45:00,141.75,142.08,141.75,142.08,3605.0,135.2335,135.5484,135.2335,135.5484,3605.0
2019-07-29 12:50:00,142.09,142.17,142.09,142.1,1000.0,135.5579,135.6342,135.5579,135.5674,1000.0
2019-07-29 12:55:00,142.12,142.2,142.12,142.2,560.0,135.5865,135.6628,135.5865,135.6628,560.0
2019-07-29 13:00:00,142.22,142.31,142.21,142.3,2924.0,135.6819,135.7678,135.6724,135.7582,2924.0
2019-07-29 13:05:00,142.33,142.34,142.26,142.26,1700.0,135.7869,135.7964,135.7201,135.7201,1700.0
2019-07-29 13:10:00,142.27,142.27,142.21,142.24,2026.0,135.7296,135.7296,135.6724,135.701,2026.0
2019-07-29 13:15:00,142.25,142.32,142.19,142.19,3528.0,135.7105,135.7773,135.6533,135.6533,3528.0
2019-07-29 13:20:00,142.34,142.4,142.34,142.39,2157.0,135.7964,135.8537,135.7964,135.8441,2157.0
2019-07-29 13:25:00,142.42,142.42,142.37,142.41,1200.0,135.8727,135.8727,135.825,135.8632,1200.0
2019-07-29 13:30:00,142.43,142.45,142.27,142.3,2134.0,135.8823,135.9014,135.7296,135.7582,2134.0
2019-07-29 13:35:00,142.43,142.43,142.25,142.31,1300.0,135.8823,135.8823,135.7105,135.7678,1300.0
2019-07-29 13:40:00,142.31,142.33,142.2,142.32,1531.0,135.7678,135.7869,135.6628,135.7773,1531.0
2019-07-29 13:45:00,142.32,142.32,142.24,142.24,1200.0,135.7773,135.7773,135.701,135.701,1200.0
2019-07-29 13:50:00,142.37,142.4,142.32,142.32,1732.0,135.825,135.8537,135.7773,135.7773,1732.0
2019-07-29 13:55:00,142.32,142.42,142.32,142.37,1505.0,135.7773,135.8727,135.7773,135.825,1505.0
2019-07-29 14:00:00,142.36,142.38,142.31,142.31,3100.0,135.8155,135.8346,135.7678,135.7678,3100.0
2019-07-29 14:05:00,142.31,142.4,142.29,142.39,719.0,135.7678,135.8537,135.7487,135.8441,719.0
2019-07-29 14:10:00,142.39,142.49,142.38,142.49,1400.0,135.8441,135.9395,135.8346,135.9395,1400.0
2019-07-29 14:15:00,142.52,142.56,142.47,142.47,2446.0,135.9681,136.0063,135.9204,135.9204,2446.0
2019-07-29 14:20:00,142.48,142.48,142.42,142.47,3243.0,135.93,135.93,135.8727,135.9204,3243.0
2019-07-29 14:25:00,142.47,142.47,142.37,142.41,2617.0,135.9204,135.9204,135.825,135.8632,2617.0
2019-07-29 14:30:00,142.4,142.4,142.34,142.34,2250.0,135.8537,135.8537,135.7964,135.7964,2250.0
2019-07-29 14:35:00,142.34,142.38,142.22,142.27,5227.0,135.7964,135.8346,135.6819,135.7296,5227.0
2019-07-29 14:40:00,142.29,142.34,142.29,142.29,3717.0,135.7487,135.7964,135.7487,135.7487,3717.0
2019-07-29 14:45:00,142.32,142.34,142.29,142.33,2953.0,135.7773,135.7964,135.7487,135.7869,2953.0
2019-07-29 14:50:00,142.39,142.39,142.28,142.34,5797.0,135.8441,135.8441,135.7392,135.7964,5797.0
2019-07-29 14:55:00,142.36,142.53,142.35,142.42,7921.0,135.8155,135.9777,135.8059,135.8727,7921.0
2019-07-29 15:00:00,142.45,142.49,142.42,142.44,1500.0,135.9014,135.9395,135.8727,135.8918,1500.0
2019-07-29 15:05:00,142.44,142.56,142.44,142.52,1500.0,135.8918,136.0063,135.8918,135.9681,1500.0
2019-07-29 15:10:00,142.55,142.56,142.51,142.51,1832.0,135.9968,136.0063,135.9586,135.9586,1832.0
2019-07-29 15:15:00,142.49,142.64,142.48,142.64,7375.0,135.9395,136.0826,135.93,136.0826,7375.0
2019-07-29 15:20:00,142.65,142.71,142.62,142.64,20030.0,136.0922,136.1494,136.0635,136.0826,20030.0
2019-07-29 15:25:00,142.63,142.64,142.35,142.46,5105.0,136.0731,136.0826,135.8059,135.9109,5105.0
2019-07-29 15:30:00,142.46,142.78,142.46,142.78,9139.0,135.9109,136.2162,135.9109,136.2162,9139.0
2019-07-29 15:35:00,142.77,142.8,142.74,142.8,5869.0,136.2066,136.2353,136.178,136.2353,5869.0
2019-07-29 15:40:00,142.78,143.01,142.78,142.99,7536.0,136.2162,136.4356,136.2162,136.4165,7536.0
2019-07-29 15:45:00,142.98,142.98,142.83,142.86,14140.0,136.407,136.407,136.2639,136.2925,14140.0
2019-07-29 15:50:00,142.86,143.03,142.85,143.0,63658.0,136.2925,136.4547,136.283,136.4261,63658.0
2019-07-29 15:55:00,142.99,143.0,142.71,142.72,27572.0,136.4165,136.4261,136.1494,136.1589,27572.0
2019-07-30 09:30:00,142.12,142.12,141.34,141.48,6074.0,135.5865,135.5865,134.8424,134.9759,6074.0
2019-07-30 09:35:00,141.5,141.5,141.5,141.5,101.0,134.995,134.995,134.995,134.995,101.0
2019-07-30 09:40:00,141.6,141.9,141.59,141.59,2078.0,135.0904,135.3766,135.0809,135.0809,2078.0
2019-07-30 09:45:00,141.59,142.18,141.58,142.06,1960.0,135.0809,135.6438,135.0713,135.5293,1960.0
2019-07-30 09:50:00,142.05,142.05,141.75,141.75,2500.0,135.5197,135.5197,135.2335,135.2335,2500.0
2019-07-30 09:55:00,141.74,141.8,141.5,141.62,4192.0,135.224,135.2812,134.995,135.1095,4192.0
2019-07-30 10:00:00,141.44,141.72,141.27,141.57,3307.0,134.9378,135.2049,134.7756,135.0618,3307.0
2019-07-30 10:05:00,141.52,141.54,141.21,141.36,8444.0,135.0141,135.0332,134.7184,134.8615,8444.0
2019-07-30 10:10:00,141.26,141.56,141.23,141.56,7205.0,134.7661,135.0523,134.7374,135.0523,7205.0
2019-07-30 10:15:00,141.62,141.8,141.56,141.56,5641.0,135.1095,135.2812,135.0523,135.0523,5641.0
2019-07-30 10:20:00,141.55,141.59,141.41,141.41,4152.0,135.0427,135.0809,134.9092,134.9092,4152.0
2019-07-30 10:25:00,141.37,141.59,141.33,141.59,6757.0,134.871,135.0809,134.8328,135.0809,6757.0
2019-07-30 10:30:00,141.59,141.69,141.39,141.46,6726.0,135.0809,135.1763,134.8901,134.9569,6726.0
2019-07-30 10:35:00,141.48,141.55,141.14,141.14,3100.0,134.9759,135.0427,134.6516,134.6516,3100.0
2019-07-30 10:40:00,141.13,141.14,140.93,140.97,4700.0,134.642,134.6516,134.4512,134.4894,4700.0
2019-07-30 10:45:00,141.03,141.35,141.0,141.27,6824.0,134.5466,134.8519,134.518,134.7756,6824.0
2019-07-30 10:50:00,141.25,141.25,141.13,141.22,3191.0,134.7565,134.7565,134.642,134.7279,3191.0
2019-07-30 10:55:00,141.24,141.6,141.16,141.58,5200.0,134.747,135.0904,134.6707,135.0713,5200.0
2019-07-30 11:00:00,141.62,141.7,141.44,141.53,7013.0,135.1095,135.1858,134.9378,135.0236,7013.0
2019-07-30 11:05:00,141.52,141.67,141.5,141.66,3871.0,135.0141,135.1572,134.995,135.1477,3871.0
2019-07-30 11:10:00,141.63,141.66,141.59,141.65,4536.0,135.119,135.1477,135.0809,135.1381,4536.0
2019-07-30 11:15:00,141.61,141.61,141.42,141.42,3800.0,135.1,135.1,134.9187,134.9187,3800.0
2019-07-30 11:20:00,141.37,141.51,141.37,141.38,8400.0,134.871,135.0046,134.871,134.8805,8400.0
2019-07-30 11:25:00,141.31,141.46,141.29,141.34,6562.0,134.8138,134.9569,134.7947,134.8424,6562.0
2019-07-30 11:30:00,141.34,141.34,141.2,141.28,10237.0,134.8424,134.8424,134.7088,134.7851,10237.0
2019-07-30 11:35:00,141.27,141.27,141.09,141.27,12919.0,134.7756,134.7756,134.6039,134.7756,12919.0
2019-07-30 11:40:00,141.29,141.55,141.27,141.55,8534.0,134.7947,135.0427,134.7756,135.0427,8534.0
2019-07-30 11:45:00,141.59,141.59,141.16,141.16,4200.0,135.0809,135.0809,134.6707,134.6707,4200.0
2019-07-30 11:50:00,141.17,141.28,141.06,141.19,11138.0,134.6802,134.7851,134.5753,134.6993,11138.0
2019-07-30 11:55:00,141.17,141.23,140.99,140.99,5655.0,134.6802,134.7374,134.5085,134.5085,5655.0
2019-07-30 12:00:00,140.97,141.07,140.95,141.06,12470.0,134.4894,134.5848,134.4703,134.5753,12470.0
2019-07-30 12:05:00,141.08,141.22,141.07,141.13,5759.0,134.5943,134.7279,134.5848,134.642,5759.0
2019-07-30 12:10:00,141.11,141.3,141.07,141.27,11306.0,134.623,134.8042,134.5848,134.7756,11306.0
2019-07-30 12:15:00,141.28,141.37,141.28,141.29,1708.0,134.7851,134.871,134.7851,134.7947,1708.0
2019-07-30 12:20:00,141.29,141.29,141.06,141.13,10994.0,134.7947,134.7947,134.5753,134.642,10994.0
2019-07-30 12:25:00,141.1,141.22,141.1,141.2,2700.0,134.6134,134.7279,134.6134,134.7088,2700.0
2019-07-30 12:30:00,141.2,141.25,141.2,141.21,2000.0,134.7088,134.7565,134.7088,134.7184,2000.0
2019-07-30 12:35:00,141.2,141.2,141.09,141.12,9234.0,134.7088,134.7088,134.6039,134.6325,9234.0
2019-07-30 12:40:00,141.12,141.14,140.85,141.0,13793.0,134.6325,134.6516,134.3749,134.518,13793.0
2019-07-30 12:45:00,141.07,141.08,140.74,140.95,20914.0,134.5848,134.5943,134.27,134.4703,20914.0
2019-07-30 12:50:00,140.94,140.95,140.81,140.81,2821.0,134.4608,134.4703,134.3367,134.3367,2821.0
2019-07-30 12:55:00,140.84,140.84,140.47,140.66,5380.0,134.3654,134.3654,134.0124,134.1936,5380.0
2019-07-30 13:00:00,140.69,140.7,140.6,140.61,3810.0,134.2223,134.2318,134.1364,134.1459,3810.0
2019-07-30 13:05:00,140.62,140.67,140.54,140.63,11504.0,134.1555,134.2032,134.0792,134.165,11504.0
2019-07-30 13:10:00,140.63,140.72,140.6,140.68,13367.0,134.165,134.2509,134.1364,134.2127,13367.0
2019-07-30 13:15:00,140.69,140.83,140.68,140.78,4073.0,134.2223,134.3558,134.2127,134.3081,4073.0
2019-07-30 13:20:00,140.74,140.89,140.71,140.82,4910.0,134.27,134.4131,134.2413,134.3463,4910.0
2019-07-30 13:25:00,140.77,140.77,140.59,140.6,2620.0,134.2986,134.2986,134.1269,134.1364,2620.0
2019-07-30 13:30:00,140.61,140.65,140.49,140.62,15166.0,134.1459,134.1841,134.0315,134.1555,15166.0
2019-07-30 13:35:00,140.64,140.65,140.57,140.62,4347.0,134.1746,134.1841,134.1078,134.1555,4347.0
2019-07-30 13:40:00,140.57,140.58,140.4,140.42,5515.0,134.1078,134.1173,133.9456,133.9647,5515.0
2019-07-30 13:45:00,140.42,140.57,140.25,140.54,8600.0,133.9647,134.1078,133.8025,134.0792,8600.0
2019-07-30 13:50:00,140.62,140.68,140.57,140.57,4970.0,134.1555,134.2127,134.1078,134.1078,4970.0
2019-07-30 13:55:00,140.64,140.85,140.57,140.83,10400.0,134.1746,134.3749,134.1078,134.3558,10400.0
2019-07-30 14:00:00,140.81,141.06,140.81,141.06,3984.0,134.3367,134.5753,134.3367,134.5753,3984.0
2019-07-30 14:05:00,141.03,141.25,140.99,141.22,13607.0,134.5466,134.7565,134.5085,134.7279,13607.0
2019-07-30 14:10:00,141.39,141.49,141.34,141.49,5800.0,134.8901,134.9855,134.8424,134.9855,5800.0
2019-07-30 14:15:00,141.48,141.5,141.36,141.45,4624.0,134.9759,134.995,134.8615,134.9473,4624.0
2019-07-30 14:20:00,141.49,141.53,141.42,141.52,7676.0,134.9855,135.0236,134.9187,135.0141,7676.0
2019-07-30 14:25:00,141.51,141.55,141.38,141.39,7030.0,135.0046,135.0427,134.8805,134.8901,7030.0
2019-07-30 14:30:00,141.46,141.46,141.3,141.31,6437.0,134.9569,134.9569,134.8042,134.8138,6437.0
2019-07-30 14:35:00,141.31,141.38,141.21,141.21,15405.0,134.8138,134.8805,134.7184,134.7184,15405.0
2019-07-30 14:40:00,141.21,141.21,141.08,141.18,4101.0,134.7184,134.7184,134.5943,134.6897,4101.0
2019-07-30 14:45:00,141.19,141.22,141.06,141.18,2700.0,134.6993,134.7279,134.5753,134.6897,2700.0
2019-07-30 14:50:00,141.18,141.27,141.1,141.27,1800.0,134.6897,134.7756,134.6134,134.7756,1800.0
2019-07-30 14:55:00,141.28,141.31,141.25,141.28,3036.0,134.7851,134.8138,134.7565,134.7851,3036.0
2019-07-30 15:00:00,141.28,141.28,141.06,141.12,7236.0,134.7851,134.7851,134.5753,134.6325,7236.0
2019-07-30 15:05:00,141.11,141.19,141.07,141.15,4959.0,134.623,134.6993,134.5848,134.6611,4959.0
2019-07-30 15:10:00,141.16,141.19,141.13,141.15,9500.0,134.6707,134.6993,134.642,134.6611,9500.0
2019-07-30 15:15:00,141.18,141.36,141.15,141.31,32400.0,134.6897,134.8615,134.6611,134.8138,32400.0
2019-07-30 15:20:00,141.33,141.35,141.18,141.19,14349.0,134.8328,134.8519,134.6897,134.6993,14349.0
2019-07-30 15:25:00,141.19,141.25,141.14,141.15,14445.0,134.6993,134.7565,134.6516,134.6611,14445.0
2019-07-30 15:30:00,141.15,141.21,140.99,141.14,14804.0,134.6611,134.7184,134.5085,134.6516,14804.0
2019-07-30 15:35:00,141.13,141.24,141.11,141.2,29814.0,134.642,134.747,134.623,134.7088,29814.0
2019-07-30 15:40:00,141.2,141.25,141.13,141.25,22904.0,134.7088,134.7565,134.642,134.7565,22904.0
2019-07-30 15:45:00,141.21,141.54,141.21,141.49,11828.0,134.7184,135.0332,134.7184,134.9855,11828.0
2019-07-30 15:50:00,141.49,141.53,141.47,141.49,44514.0,134.9855,135.0236,134.9664,134.9855,44514.0
2019-07-30 15:55:00,141.5,141.52,141.37,141.4,74163.0,134.995,135.0141,134.871,134.8996,74163.0
2019-07-31 09:30:00,141.56,141.8,141.29,141.37,7534.0,135.0523,135.2812,134.7947,134.871,7534.0
2019-07-31 09:35:00,141.65,141.66,141.33,141.33,4500.0,135.1381,135.1477,134.8328,134.8328,4500.0
2019-07-31 09:40:00,141.36,141.36,141.02,141.19,1600.0,134.8615,134.8615,134.5371,134.6993,1600.0
2019-07-31 09:45:00,141.19,141.25,140.87,140.95,7512.0,134.6993,134.7565,134.394,134.4703,7512.0
2019-07-31 09:50:00,140.79,141.46,140.79,141.41,900.0,134.3177,134.9569,134.3177,134.9092,900.0
2019-07-31 09:55:00,141.41,141.48,141.28,141.3,3140.0,134.9092,134.9759,134.7851,134.8042,3140.0
2019-07-31 10:00:00,141.24,141.26,141.03,141.03,2416.0,134.747,134.7661,134.5466,134.5466,2416.0
2019-07-31 10:05:00,140.91,140.91,140.83,140.85,1100.0,134.4321,134.4321,134.3558,134.3749,1100.0
2019-07-31 10:10:00,140.9,140.92,140.9,140.9,400.0,134.4226,134.4417,134.4226,134.4226,400.0
2019-07-31 10:15:00,141.0,141.09,140.83,141.09,2300.0,134.518,134.6039,134.3558,134.6039,2300.0
2019-07-31 10:20:00,141.07,141.07,140.86,140.94,32883.0,134.5848,134.5848,134.3844,134.4608,32883.0
2019-07-31 10:25:00,140.91,141.05,140.81,140.82,24080.0,134.4321,134.5657,134.3367,134.3463,24080.0
2019-07-31 10:30:00,140.84,140.84,140.48,140.48,3478.0,134.3654,134.3654,134.0219,134.0219,3478.0
2019-07-31 10:35:00,140.44,140.61,140.42,140.49,5115.0,133.9838,134.1459,133.9647,134.0315,5115.0
2019-07-31 10:40:00,140.45,140.47,140.0,140.0,7057.0,133.9933,134.0124,133.564,133.564,7057.0
2019-07-31 10:45:00,139.99,140.16,139.98,140.1,6507.0,133.5544,133.7166,133.5449,133.6594,6507.0
2019-07-31 10:50:00,140.07,140.3,140.05,140.21,5338.0,133.6308,133.8502,133.6117,133.7643,5338.0
2019-07-31 10:55:00,140.29,140.33,140.24,140.33,3400.0,133.8407,133.8788,133.7929,133.8788,3400.0
2019-07-31 11:00:00,140.32,140.69,140.28,140.61,7713.0,133.8693,134.2223,133.8311,134.1459,7713.0
2019-07-31 11:05:00,140.56,140.59,140.49,140.51,3637.0,134.0982,134.1269,134.0315,134.0505,3637.0
2019-07-31 11:10:00,140.5,140.56,140.44,140.53,3307.0,134.041,134.0982,133.9838,134.0696,3307.0
2019-07-31 11:15:00,140.58,140.88,140.58,140.69,3600.0,134.1173,134.4035,134.1173,134.2223,3600.0
2019-07-31 11:20:00,140.85,140.98,140.85,140.98,801.0,134.3749,134.4989,134.3749,134.4989,801.0
2019-07-31 11:25:00,140.93,140.93,140.76,140.78,3472.0,134.4512,134.4512,134.289,134.3081,3472.0
2019-07-31 11:30:00,140.76,140.99,140.68,140.99,1500.0,134.289,134.5085,134.2127,134.5085,1500.0
2019-07-31 11:35:00,140.96,141.0,140.83,140.84,2600.0,134.4798,134.518,134.3558,134.3654,2600.0
2019-07-31 11:40:00,140.88,140.88,140.75,140.78,17167.0,134.4035,134.4035,134.2795,134.3081,17167.0
2019-07-31 11:45:00,140.78,140.84,140.73,140.74,4000.0,134.3081,134.3654,134.2604,134.27,4000.0
2019-07-31 11:50:00,140.76,140.82,140.71,140.79,45282.0,134.289,134.3463,134.2413,134.3177,45282.0
2019-07-31 11:55:00,140.79,140.79,140.72,140.75,3514.0,134.3177,134.3177,134.2509,134.2795,3514.0
2019-07-31 12:00:00,140.78,140.84,140.76,140.78,6397.0,134.3081,134.3654,134.289,134.3081,6397.0
2019-07-31 12:05:00,140.78,140.79,140.74,140.78,4731.0,134.3081,134.3177,134.27,134.3081,4731.0
2019-07-31 12:10:00,140.74,140.79,140.74,140.78,1980.0,134.27,134.3177,134.27,134.3081,1980.0
2019-07-31 12:15:00,140.8,140.9,140.8,140.81,4854.0,134.3272,134.4226,134.3272,134.3367,4854.0
2019-07-31 12:20:00,140.77,140.84,140.76,140.8,3693.0,134.2986,134.3654,134.289,134.3272,3693.0
2019-07-31 12:25:00,140.77,140.83,140.7,140.72,3992.0,134.2986,134.3558,134.2318,134.2509,3992.0
2019-07-31 12:30:00,140.72,140.75,140.68,140.72,2331.0,134.2509,134.2795,134.2127,134.2509,2331.0
2019-07-31 12:35:00,140.7,140.77,140.7,140.75,2563.0,134.2318,134.2986,134.2318,134.2795,2563.0
2019-07-31 12:40:00,140.72,140.83,140.71,140.81,2400.0,134.2509,134.3558,134.2413,134.3367,2400.0
2019-07-31 12:45:00,140.79,140.83,140.75,140.81,4434.0,134.3177,134.3558,134.2795,134.3367,4434.0
2019-07-31 12:50:00,140.8,140.83,140.77,140.8,3957.0,134.3272,134.3558,134.2986,134.3272,3957.0
2019-07-31 12:55:00,140.83,140.84,140.79,140.81,1500.0,134.3558,134.3654,134.3177,134.3367,1500.0
2019-07-31 13:00:00,140.8,140.83,140.77,140.79,3442.0,134.3272,134.3558,134.2986,134.3177,3442.0
2019-07-31 13:05:00,140.8,140.82,140.78,140.79,3501.0,134.3272,134.3463,134.3081,134.3177,3501.0
2019-07-31 13:10:00,140.82,140.83,140.77,140.78,14485.0,134.3463,134.3558,134.2986,134.3081,14485.0
2019-07-31 13:15:00,140.8,140.8,140.67,140.71,3500.0,134.3272,134.3272,134.2032,134.2413,3500.0
2019-07-31 13:20:00,140.72,140.8,140.71,140.78,3093.0,134.2509,134.3272,134.2413,134.3081,3093.0
2019-07-31 13:25:00,140.8,140.8,140.71,140.76,2322.0,134.3272,134.3272,134.2413,134.289,2322.0
2019-07-31 13:30:00,140.77,140.82,140.75,140.78,3300.0,134.2986,134.3463,134.2795,134.3081,3300.0
2019-07-31 13:35:00,140.79,140.79,140.73,140.75,1000.0,134.3177,134.3177,134.2604,134.2795,1000.0
2019-07-31 13:40:00,140.73,140.77,140.71,140.72,3300.0,134.2604,134.2986,134.2413,134.2509,3300.0
2019-07-31 13:45:00,140.71,140.78,140.71,140.77,2700.0,134.2413,134.3081,134.2413,134.2986,2700.0
2019-07-31 13:50:00,140.75,140.75,140.45,140.47,9266.0,134.2795,134.2795,133.9933,134.0124,9266.0
2019-07-31 13:55:00,140.46,140.87,140.46,140.75,4236.0,134.0028,134.394,134.0028,134.2795,4236.0
2019-07-31 14:00:00,140.75,140.75,140.23,140.47,4513.0,134.2795,134.2795,133.7834,134.0124,4513.0
2019-07-31 14:05:00,140.41,140.73,140.41,140.47,4300.0,133.9551,134.2604,133.9551,134.0124,4300.0
2019-07-31 14:10:00,140.5,140.56,140.18,140.43,9414.0,134.041,134.0982,133.7357,133.9742,9414.0
2019-07-31 14:15:00,140.44,140.6,140.36,140.43,18511.0,133.9838,134.1364,133.9074,133.9742,18511.0
2019-07-31 14:20:00,140.38,140.47,140.29,140.29,7190.0,133.9265,134.0124,133.8407,133.8407,7190.0
2019-07-31 14:25:00,140.43,140.45,140.37,140.45,2700.0,133.9742,133.9933,133.917,133.9933,2700.0
2019-07-31 14:30:00,140.44,140.76,140.38,140.76,10300.0,133.9838,134.289,133.9265,134.289,10300.0
2019-07-31 14:35:00,140.76,140.78,140.06,140.14,9492.0,134.289,134.3081,133.6212,133.6975,9492.0
2019-07-31 14:40:00,139.97,140.07,139.58,139.59,6287.0,133.5354,133.6308,133.1633,133.1728,6287.0
2019-07-31 14:45:00,139.59,139.81,139.33,139.38,21154.0,133.1728,133.3827,132.9248,132.9725,21154.0
2019-07-31 14:50:00,139.24,139.24,138.14,138.77,5896.0,132.8389,132.8389,131.7895,132.3905,5896.0
2019-07-31 14:55:00,138.78,139.43,138.78,139.33,7508.0,132.4001,133.0202,132.4001,132.9248,7508.0
2019-07-31 15:00:00,139.33,139.74,138.89,139.41,8700.0,132.9248,133.3159,132.505,133.0011,8700.0
2019-07-31 15:05:00,139.45,139.86,139.45,139.71,5780.0,133.0393,133.4304,133.0393,133.2873,5780.0
2019-07-31 15:10:00,139.55,139.62,139.39,139.57,12972.0,133.1347,133.2015,132.982,133.1538,12972.0
2019-07-31 15:15:00,139.57,139.78,139.43,139.76,7376.0,133.1538,133.3541,133.0202,133.335,7376.0
2019-07-31 15:20:00,139.7,139.94,139.66,139.75,8061.0,133.2778,133.5067,133.2396,133.3255,8061.0
2019-07-31 15:25:00,139.75,139.87,139.75,139.84,8612.0,133.3255,133.44,133.3255,133.4113,8612.0
2019-07-31 15:30:00,139.78,139.82,139.62,139.74,10057.0,133.3541,133.3923,133.2015,133.3159,10057.0
2019-07-31 15:35:00,139.66,139.79,139.59,139.68,8945.0,133.2396,133.3636,133.1728,133.2587,8945.0
2019-07-31 15:40:00,139.69,139.71,139.42,139.67,9426.0,133.2682,133.2873,133.0106,133.2492,9426.0
2019-07-31 15:45:00,139.69,139.99,139.69,139.91,26065.0,133.2682,133.5544,133.2682,133.4781,26065.0
2019-07-31 15:50:00,139.9,139.91,139.51,139.53,29870.0,133.4686,133.4781,133.0965,133.1156,29870.0
2019-07-31 15:55:00,139.52,139.6,139.06,139.06,73274.0,133.106,133.1824,132.6672,132.6672,73274.0
2019-08-01 09:30:00,139.21,139.87,139.21,139.87,6090.0,132.8103,133.44,132.8103,133.44,6090.0
2019-08-01 09:35:00,139.9,140.2,139.71,140.16,16191.0,133.4686,133.7548,133.2873,133.7166,16191.0
2019-08-01 09:40:00,140.08,140.31,139.71,140.2,24634.0,133.6403,133.8597,133.2873,133.7548,24634.0
2019-08-01 09:45:00,140.21,140.32,140.11,140.22,21400.0,133.7643,133.8693,133.6689,133.7739,21400.0
2019-08-01 09:50:00,140.22,140.3,139.65,139.68,20775.0,133.7739,133.8502,133.2301,133.2587,20775.0
2019-08-01 09:55:00,139.77,139.85,139.36,139.6,15684.0,133.3446,133.4209,132.9534,133.1824,15684.0
2019-08-01 10:00:00,139.6,139.97,139.5,139.67,7700.0,133.1824,133.5354,133.087,133.2492,7700.0
2019-08-01 10:05:00,139.71,140.05,139.71,140.02,9962.0,133.2873,133.6117,133.2873,133.5831,9962.0
2019-08-01 10:10:00,139.92,139.97,139.58,139.83,5300.0,133.4877,133.5354,133.1633,133.4018,5300.0
2019-08-01 10:15:00,139.9,140.08,139.82,139.96,10000.0,133.4686,133.6403,133.3923,133.5258,10000.0
2019-08-01 10:20:00,139.96,140.05,139.83,139.98,8156.0,133.5258,133.6117,133.4018,133.5449,8156.0
2019-08-01 10:25:00,139.98,140.05,139.92,140.01,8001.0,133.5449,133.6117,133.4877,133.5735,8001.0
2019-08-01 10:30:00,139.99,140.3,139.87,140.11,24981.0,133.5544,133.8502,133.44,133.6689,24981.0
2019-08-01 10:35:00,140.15,140.2,139.93,140.14,16887.0,133.7071,133.7548,133.4972,133.6975,16887.0
2019-08-01 10:40:00,140.11,140.21,139.9,139.9,8450.0,133.6689,133.7643,133.4686,133.4686,8450.0
2019-08-01 10:45:00,139.9,140.04,139.85,139.98,5343.0,133.4686,133.6021,133.4209,133.5449,5343.0
2019-08-01 10:50:00,140.02,140.13,139.94,140.03,4300.0,133.5831,133.688,133.5067,133.5926,4300.0
2019-08-01 10:55:00,140.04,140.06,139.86,139.94,3500.0,133.6021,133.6212,133.4304,133.5067,3500.0
2019-08-01 11:00:00,139.99,140.12,139.98,139.98,7401.0,133.5544,133.6785,133.5449,133.5449,7401.0
2019-08-01 11:05:00,139.99,140.05,139.79,140.05,4127.0,133.5544,133.6117,133.3636,133.6117,4127.0
2019-08-01 11:10:00,140.07,140.14,139.92,139.93,4800.0,133.6308,133.6975,133.4877,133.4972,4800.0
2019-08-01 11:15:00,139.98,140.01,139.84,139.92,3726.0,133.5449,133.5735,133.4113,133.4877,3726.0
2019-08-01 11:20:00,139.95,140.13,139.95,140.05,3056.0,133.5163,133.688,133.5163,133.6117,3056.0
2019-08-01 11:25:00,140.14,140.21,140.02,140.02,6000.0,133.6975,133.7643,133.5831,133.5831,6000.0
2019-08-01 11:30:00,140.06,140.07,139.91,140.06,5200.0,133.6212,133.6308,133.4781,133.6212,5200.0
2019-08-01 11:35:00,140.06,140.1,139.99,139.99,11313.0,133.6212,133.6594,133.5544,133.5544,11313.0
2019-08-01 11:40:00,140.04,140.07,139.95,139.97,12000.0,133.6021,133.6308,133.5163,133.5354,12000.0
2019-08-01 11:45:00,140.04,140.12,139.83,139.94,6205.0,133.6021,133.6785,133.4018,133.5067,6205.0
2019-08-01 11:50:00,139.89,139.99,139.84,139.9,4115.0,133.459,133.5544,133.4113,133.4686,4115.0
2019-08-01 11:55:00,139.88,139.88,139.64,139.78,3358.0,133.4495,133.4495,133.2205,133.3541,3358.0
2019-08-01 12:00:00,139.75,139.79,139.64,139.71,3100.0,133.3255,133.3636,133.2205,133.2873,3100.0
2019-08-01 12:05:00,139.75,139.75,139.63,139.68,2202.0,133.3255,133.3255,133.211,133.2587,2202.0
2019-08-01 12:10:00,139.68,139.7,139.51,139.53,4537.0,133.2587,133.2778,133.0965,133.1156,4537.0
2019-08-01 12:15:00,139.49,139.61,139.45,139.52,5255.0,133.0774,133.1919,133.0393,133.106,5255.0
2019-08-01 12:20:00,139.53,139.62,139.49,139.49,2000.0,133.1156,133.2015,133.0774,133.0774,2000.0
2019-08-01 12:25:00,139.53,139.55,139.46,139.46,3011.0,133.1156,133.1347,133.0488,133.0488,3011.0
2019-08-01 12:30:00,139.48,139.5,139.36,139.36,4200.0,133.0679,133.087,132.9534,132.9534,4200.0
2019-08-01 12:35:00,139.36,139.37,139.25,139.28,5608.0,132.9534,132.9629,132.8485,132.8771,5608.0
2019-08-01 12:40:00,139.28,139.36,139.28,139.36,4400.0,132.8771,132.9534,132.8771,132.9534,4400.0
2019-08-01 12:45:00,139.38,139.43,139.33,139.34,39000.0,132.9725,133.0202,132.9248,132.9343,39000.0
2019-08-01 12:50:00,139.34,139.65,139.33,139.62,5700.0,132.9343,133.2301,132.9248,133.2015,5700.0
2019-08-01 12:55:00,139.58,139.61,139.53,139.57,14400.0,133.1633,133.1919,133.1156,133.1538,14400.0
2019-08-01 13:00:00,139.58,139.58,139.4,139.41,34679.0,133.1633,133.1633,132.9916,133.0011,34679.0
2019-08-01 13:05:00,139.36,139.52,139.36,139.52,4900.0,132.9534,133.106,132.9534,133.106,4900.0
2019-08-01 13:10:00,139.51,139.74,139.47,139.67,5555.0,133.0965,133.3159,133.0583,133.2492,5555.0
2019-08-01 13:15:00,139.66,139.77,139.65,139.75,6328.0,133.2396,133.3446,133.2301,133.3255,6328.0
2019-08-01 13:20:00,139.76,139.79,139.69,139.74,9322.0,133.335,133.3636,133.2682,133.3159,9322.0
2019-08-01 13:25:00,139.7,139.73,138.62,138.62,24741.0,133.2778,133.3064,132.2474,132.2474,24741.0
2019-08-01 13:30:00,138.6,139.25,138.51,138.86,15553.0,132.2283,132.8485,132.1425,132.4764,15553.0
2019-08-01 13:35:00,138.73,138.88,138.29,138.33,6402.0,132.3524,132.4955,131.9326,131.9708,6402.0
2019-08-01 13:40:00,138.39,138.5,137.75,137.75,9681.0,132.028,132.1329,131.4174,131.4174,9681.0
2019-08-01 13:45:00,137.76,138.07,137.63,138.07,10470.0,131.427,131.7227,131.3029,131.7227,10470.0
2019-08-01 13:50:00,138.01,138.15,137.34,137.34,6970.0,131.6655,131.799,131.0263,131.0263,6970.0
2019-08-01 13:55:00,137.48,138.14,137.34,138.14,9707.0,131.1598,131.7895,131.0263,131.7895,9707.0
2019-08-01 14:00:00,138.03,138.17,137.74,137.76,5130.0,131.6845,131.8181,131.4079,131.427,5130.0
2019-08-01 14:05:00,137.79,137.96,137.69,137.76,3800.0,131.4556,131.6178,131.3602,131.427,3800.0
2019-08-01 14:10:00,137.66,138.09,137.64,138.09,5593.0,131.3316,131.7418,131.3125,131.7418,5593.0
2019-08-01 14:15:00,138.07,138.17,138.0,138.12,2656.0,131.7227,131.8181,131.6559,131.7704,2656.0
2019-08-01 14:20:00,138.12,138.12,137.78,137.83,7414.0,131.7704,131.7704,131.446,131.4937,7414.0
2019-08-01 14:25:00,137.9,138.19,137.76,138.1,8970.0,131.5605,131.8372,131.427,131.7513,8970.0
2019-08-01 14:30:00,138.05,138.15,137.8,138.04,5782.0,131.7036,131.799,131.4651,131.6941,5782.0
2019-08-01 14:35:00,138.08,138.08,137.76,137.91,5000.0,131.7322,131.7322,131.427,131.5701,5000.0
2019-08-01 14:40:00,137.9,137.95,137.53,137.55,6934.0,131.5605,131.6082,131.2075,131.2266,6934.0
2019-08-01 14:45:00,137.58,138.34,137.58,138.34,7690.0,131.2552,131.9803,131.2552,131.9803,7690.0
2019-08-01 14:50:00,138.31,138.6,138.31,138.38,19700.0,131.9517,132.2283,131.9517,132.0185,19700.0
2019-08-01 14:55:00,138.36,138.36,137.9,138.0,7215.0,131.9994,131.9994,131.5605,131.6559,7215.0
2019-08-01 15:00:00,138.04,138.16,137.68,137.97,7805.0,131.6941,131.8086,131.3506,131.6273,7805.0
2019-08-01 15:05:00,138.03,138.08,137.71,137.71,4803.0,131.6845,131.7322,131.3793,131.3793,4803.0
2019-08-01 15:10:00,137.65,137.88,137.56,137.67,8377.0,131.322,131.5414,131.2362,131.3411,8377.0
2019-08-01 15:15:00,137.64,138.17,137.59,138.08,6716.0,131.3125,131.8181,131.2648,131.7322,6716.0
2019-08-01 15:20:00,138.07,138.49,138.07,138.37,10855.0,131.7227,132.1234,131.7227,132.0089,10855.0
2019-08-01 15:25:00,138.39,138.48,138.23,138.23,6600.0,132.028,132.1139,131.8754,131.8754,6600.0
2019-08-01 15:30:00,138.31,138.36,138.06,138.17,14648.0,131.9517,131.9994,131.7132,131.8181,14648.0
2019-08-01 15:35:00,138.17,138.55,138.12,138.55,13291.0,131.8181,132.1806,131.7704,132.1806,13291.0
2019-08-01 15:40:00,138.55,138.57,138.19,138.19,14805.0,132.1806,132.1997,131.8372,131.8372,14805.0
2019-08-01 15:45:00,138.24,138.36,138.09,138.1,22323.0,131.8849,131.9994,131.7418,131.7513,22323.0
2019-08-01 15:50:00,138.07,138.07,137.76,137.79,33289.0,131.7227,131.7227,131.427,131.4556,33289.0
2019-08-01 15:55:00,137.76,138.21,137.69,138.1,120971.0,131.427,131.8563,131.3602,131.7513,120971.0
2019-08-02 09:30:00,137.86,138.0,137.86,137.91,38964.0,131.5224,131.6559,131.5224,131.5701,38964.0
2019-08-02 09:35:00,137.98,138.43,137.82,138.21,40305.0,131.6368,132.0662,131.4842,131.8563,40305.0
2019-08-02 09:40:00,138.19,138.22,137.83,137.97,7150.0,131.8372,131.8658,131.4937,131.6273,7150.0
2019-08-02 09:45:00,137.99,137.99,137.83,137.86,4216.0,131.6464,131.6464,131.4937,131.5224,4216.0
2019-08-02 09:50:00,137.87,138.27,137.8,138.26,11268.0,131.5319,131.9135,131.4651,131.904,11268.0
2019-08-02 09:55:00,138.36,138.36,138.07,138.18,1922.0,131.9994,131.9994,131.7227,131.8277,1922.0
2019-08-02 10:00:00,138.2,138.48,138.12,138.14,2685.0,131.8467,132.1139,131.7704,131.7895,2685.0
2019-08-02 10:05:00,138.11,138.11,137.79,137.9,2115.0,131.7609,131.7609,131.4556,131.5605,2115.0
2019-08-02 10:10:00,137.9,137.9,137.68,137.83,2806.0,131.5605,131.5605,131.3506,131.4937,2806.0
2019-08-02 10:15:00,137.87,138.24,137.87,137.92,22966.0,131.5319,131.8849,131.5319,131.5796,22966.0
2019-08-02 10:20:00,137.87,137.91,137.75,137.8,4475.0,131.5319,131.5701,131.4174,131.4651,4475.0
2019-08-02 10:25:00,137.86,137.93,137.81,137.89,2600.0,131.5224,131.5891,131.4747,131.551,2600.0
2019-08-02 10:30:00,137.82,137.83,137.37,137.41,4169.0,131.4842,131.4937,131.0549,131.093,4169.0
2019-08-02 10:35:00,137.47,137.47,137.29,137.32,2729.0,131.1503,131.1503,130.9786,131.0072,2729.0
2019-08-02 10:40:00,137.26,137.26,137.15,137.2,2900.0,130.9499,130.9499,130.845,130.8927,2900.0
2019-08-02 10:45:00,137.17,137.22,137.11,137.17,5269.0,130.8641,130.9118,130.8068,130.8641,5269.0
2019-08-02 10:50:00,137.19,137.26,137.11,137.24,6830.0,130.8832,130.9499,130.8068,130.9309,6830.0
2019-08-02 10:55:00,137.22,137.34,137.12,137.14,4310.0,130.9118,131.0263,130.8164,130.8355,4310.0
2019-08-02 11:00:00,137.12,137.15,136.99,137.05,6807.0,130.8164,130.845,130.6924,130.7496,6807.0
2019-08-02 11:05:00,137.09,137.42,137.08,137.42,4900.0,130.7878,131.1026,130.7782,131.1026,4900.0
2019-08-02 11:10:00,137.42,137.61,137.41,137.41,5703.0,131.1026,131.2839,131.093,131.093,5703.0
2019-08-02 11:15:00,137.48,137.7,137.47,137.7,4000.0,131.1598,131.3697,131.1503,131.3697,4000.0
2019-08-02 11:20:00,137.62,137.66,137.46,137.51,5733.0,131.2934,131.3316,131.1408,131.1885,5733.0
2019-08-02 11:25:00,137.52,137.52,137.35,137.4,3737.0,131.198,131.198,131.0358,131.0835,3737.0
2019-08-02 11:30:00,137.37,137.58,137.37,137.46,4043.0,131.0549,131.2552,131.0549,131.1408,4043.0
2019-08-02 11:35:00,137.46,137.47,137.35,137.37,4400.0,131.1408,131.1503,131.0358,131.0549,4400.0
2019-08-02 11:40:00,137.38,137.52,137.32,137.46,4430.0,131.0644,131.198,131.0072,131.1408,4430.0
2019-08-02 11:45:00,137.46,137.65,137.39,137.65,6300.0,131.1408,131.322,131.074,131.322,6300.0
2019-08-02 11:50:00,137.69,137.72,137.37,137.55,6620.0,131.3602,131.3888,131.0549,131.2266,6620.0
2019-08-02 11:55:00,137.72,137.86,137.71,137.85,1600.0,131.3888,131.5224,131.3793,131.5128,1600.0
2019-08-02 12:00:00,137.83,138.0,137.79,137.93,2421.0,131.4937,131.6559,131.4556,131.5891,2421.0
2019-08-02 12:05:00,137.91,138.05,137.86,138.05,1400.0,131.5701,131.7036,131.5224,131.7036,1400.0
2019-08-02 12:10:00,138.08,138.11,137.96,138.0,2443.0,131.7322,131.7609,131.6178,131.6559,2443.0
2019-08-02 12:15:00,138.06,138.15,138.03,138.12,4502.0,131.7132,131.799,131.6845,131.7704,4502.0
2019-08-02 12:20:00,138.11,138.19,138.1,138.17,6811.0,131.7609,131.8372,131.7513,131.8181,6811.0
2019-08-02 12:25:00,138.18,138.39,138.15,138.34,26919.0,131.8277,132.028,131.799,131.9803,26919.0
2019-08-02 12:30:00,138.35,138.35,138.21,138.32,5400.0,131.9898,131.9898,131.8563,131.9612,5400.0
2019-08-02 12:35:00,138.25,138.31,138.19,138.27,3702.0,131.8944,131.9517,131.8372,131.9135,3702.0
2019-08-02 12:40:00,138.23,138.32,138.11,138.23,4343.0,131.8754,131.9612,131.7609,131.8754,4343.0
2019-08-02 12:45:00,138.23,138.23,138.05,138.05,1500.0,131.8754,131.8754,131.7036,131.7036,1500.0
2019-08-02 12:50:00,138.07,138.14,138.03,138.07,2700.0,131.7227,131.7895,131.6845,131.7227,2700.0
2019-08-02 12:55:00,137.99,138.03,137.96,137.97,1500.0,131.6464,131.6845,131.6178,131.6273,1500.0
2019-08-02 13:00:00,137.91,137.91,137.7,137.72,4055.0,131.5701,131.5701,131.3697,131.3888,4055.0
2019-08-02 13:05:00,137.69,137.73,137.58,137.61,3196.0,131.3602,131.3983,131.2552,131.2839,3196.0
2019-08-02 13:10:00,137.61,137.61,137.5,137.5,2300.0,131.2839,131.2839,131.1789,131.1789,2300.0
2019-08-02 13:15:00,137.55,137.64,137.55,137.57,1100.0,131.2266,131.3125,131.2266,131.2457,1100.0
2019-08-02 13:20:00,137.63,137.73,137.63,137.67,3600.0,131.3029,131.3983,131.3029,131.3411,3600.0
2019-08-02 13:25:00,137.68,137.74,137.63,137.71,2600.0,131.3506,131.4079,131.3029,131.3793,2600.0
2019-08-02 13:30:00,137.71,137.76,137.69,137.72,2200.0,131.3793,131.427,131.3602,131.3888,2200.0
2019-08-02 13:35:00,137.66,137.71,137.55,137.71,2196.0,131.3316,131.3793,131.2266,131.3793,2196.0
2019-08-02 13:40:00,137.73,137.83,137.7,137.76,2135.0,131.3983,131.4937,131.3697,131.427,2135.0
2019-08-02 13:45:00,137.81,137.92,137.79,137.79,2002.0,131.4747,131.5796,131.4556,131.4556,2002.0
2019-08-02 13:50:00,137.75,137.86,137.68,137.86,3200.0,131.4174,131.5224,131.3506,131.5224,3200.0
2019-08-02 13:55:00,137.8,137.83,137.8,137.83,200.0,131.4651,131.4937,131.4651,131.4937,200.0
2019-08-02 14:00:00,137.83,137.91,137.67,137.91,2400.0,131.4937,131.5701,131.3411,131.5701,2400.0
2019-08-02 14:05:00,137.97,138.15,137.96,138.07,1800.0,131.6273,131.799,131.6178,131.7227,1800.0
2019-08-02 14:10:00,138.07,138.31,138.07,138.27,6072.0,131.7227,131.9517,131.7227,131.9135,6072.0
2019-08-02 14:15:00,138.25,138.3,138.2,138.26,2200.0,131.8944,131.9421,131.8467,131.904,2200.0
2019-08-02 14:20:00,138.24,138.34,138.24,138.33,5402.0,131.8849,131.9803,131.8849,131.9708,5402.0
2019-08-02 14:25:00,138.29,138.3,138.08,138.1,1301.0,131.9326,131.9421,131.7322,131.7513,1301.0
2019-08-02 14:30:00,138.1,138.11,138.01,138.07,1727.0,131.7513,131.7609,131.6655,131.7227,1727.0
2019-08-02 14:35:00,138.06,138.24,138.06,138.23,9671.0,131.7132,131.8849,131.7132,131.8754,9671.0
2019-08-02 14:40:00,138.27,138.3,138.19,138.3,6001.0,131.9135,131.9421,131.8372,131.9421,6001.0
2019-08-02 14:45:00,138.22,138.28,138.09,138.15,6168.0,131.8658,131.9231,131.7418,131.799,6168.0
2019-08-02 14:50:00,138.15,138.19,138.05,138.15,5043.0,131.799,131.8372,131.7036,131.799,5043.0
2019-08-02 14:55:00,138.09,138.22,138.03,138.22,3795.0,131.7418,131.8658,131.6845,131.8658,3795.0
2019-08-02 15:00:00,138.23,138.26,138.1,138.17,4905.0,131.8754,131.904,131.7513,131.8181,4905.0
2019-08-02 15:05:00,138.17,138.25,138.1,138.13,5290.0,131.8181,131.8944,131.7513,131.7799,5290.0
2019-08-02 15:10:00,138.13,138.13,137.98,138.04,2658.0,131.7799,131.7799,131.6368,131.6941,2658.0
2019-08-02 15:15:00,138.07,138.23,138.02,138.23,7856.0,131.7227,131.8754,131.675,131.8754,7856.0
2019-08-02 15:20:00,138.24,138.42,138.23,138.37,8859.0,131.8849,132.0566,131.8754,132.0089,8859.0
2019-08-02 15:25:00,138.34,138.52,138.34,138.4,12220.0,131.9803,132.152,131.9803,132.0375,12220.0
2019-08-02 15:30:00,138.4,138.46,138.25,138.31,10792.0,132.0375,132.0948,131.8944,131.9517,10792.0
2019-08-02 15:35:00,138.32,138.8,138.32,138.52,11285.0,131.9612,132.4191,131.9612,132.152,11285.0
2019-08-02 15:40:00,138.52,138.54,138.31,138.53,6635.0,132.152,132.1711,131.9517,132.1616,6635.0
2019-08-02 15:45:00,138.46,138.5,138.1,138.1,10634.0,132.0948,132.1329,131.7513,131.7513,10634.0
2019-08-02 15:50:00,138.09,138.16,137.89,138.0,14319.0,131.7418,131.8086,131.551,131.6559,14319.0
2019-08-02 15:55:00,138.08,138.16,137.93,138.07,31188.0,131.7322,131.8086,131.5891,131.7227,31188.0
2019-08-05 09:30:00,135.63,136.19,134.96,135.86,13797.0,129.3949,129.9291,128.7557,129.6143,13797.0
2019-08-05 09:35:00,135.86,135.97,135.39,135.39,9023.0,129.6143,129.7192,129.1659,129.1659,9023.0
2019-08-05 09:40:00,135.36,135.54,135.36,135.4,1852.0,129.1373,129.309,129.1373,129.1755,1852.0
2019-08-05 09:45:00,135.4,135.51,135.24,135.5,11389.0,129.1755,129.2804,129.0228,129.2709,11389.0
2019-08-05 09:50:00,135.59,135.89,135.35,135.86,11350.0,129.3567,129.6429,129.1278,129.6143,11350.0
2019-08-05 09:55:00,135.86,136.19,135.83,136.03,2000.0,129.6143,129.9291,129.5857,129.7765,2000.0
2019-08-05 10:00:00,136.0,136.05,135.9,136.05,23406.0,129.7479,129.7956,129.6525,129.7956,23406.0
2019-08-05 10:05:00,136.0,136.28,135.83,136.13,236923.0,129.7479,130.015,129.5857,129.8719,236923.0
2019-08-05 10:10:00,136.13,136.34,136.0,136.27,58035.0,129.8719,130.0722,129.7479,130.0055,58035.0
2019-08-05 10:15:00,136.27,136.29,135.65,135.74,65482.0,130.0055,130.0245,129.414,129.4998,65482.0
2019-08-05 10:20:00,135.66,135.9,135.47,135.75,4704.0,129.4235,129.6525,129.2422,129.5094,4704.0
2019-08-05 10:25:00,135.72,135.86,135.7,135.86,4385.0,129.4807,129.6143,129.4617,129.6143,4385.0
2019-08-05 10:30:00,135.92,136.15,135.88,135.99,4400.0,129.6715,129.891,129.6334,129.7383,4400.0
2019-08-05 10:35:00,135.88,136.05,135.77,135.88,3010.0,129.6334,129.7956,129.5284,129.6334,3010.0
2019-08-05 10:40:00,135.84,135.85,135.59,135.59,2300.0,129.5952,129.6048,129.3567,129.3567,2300.0
2019-08-05 10:45:00,135.59,135.88,135.38,135.63,13987.0,129.3567,129.6334,129.1564,129.3949,13987.0
2019-08-05 10:50:00,135.57,135.85,135.57,135.81,2410.0,129.3376,129.6048,129.3376,129.5666,2410.0
2019-08-05 10:55:00,135.75,136.0,135.74,135.94,2910.0,129.5094,129.7479,129.4998,129.6906,2910.0
2019-08-05 11:00:00,135.98,136.12,135.94,135.97,6122.0,129.7288,129.8624,129.6906,129.7192,6122.0
2019-08-05 11:05:00,136.02,136.3,136.0,136.21,3354.0,129.7669,130.0341,129.7479,129.9482,3354.0
2019-08-05 11:10:00,136.16,136.75,136.16,136.75,14695.0,129.9005,130.4634,129.9005,130.4634,14695.0
2019-08-05 11:15:00,136.63,136.63,136.42,136.42,2586.0,130.3489,130.3489,130.1486,130.1486,2586.0
2019-08-05 11:20:00,136.4,136.51,136.34,136.34,1400.0,130.1295,130.2344,130.0722,130.0722,1400.0
2019-08-05 11:25:00,136.29,136.29,136.1,136.27,1900.0,130.0245,130.0245,129.8433,130.0055,1900.0
2019-08-05 11:30:00,136.29,136.34,136.15,136.34,4110.0,130.0245,130.0722,129.891,130.0722,4110.0
2019-08-05 11:35:00,136.3,136.37,136.22,136.36,2300.0,130.0341,130.1009,129.9578,130.0913,2300.0
2019-08-05 11:40:00,136.29,136.4,136.24,136.24,4589.0,130.0245,130.1295,129.9768,129.9768,4589.0
2019-08-05 11:45:00,136.15,136.25,136.15,136.19,2000.0,129.891,129.9864,129.891,129.9291,2000.0
2019-08-05 11:50:00,136.15,136.18,135.97,136.02,3928.0,129.891,129.9196,129.7192,129.7669,3928.0
2019-08-05 11:55:00,136.02,136.02,135.72,135.72,1200.0,129.7669,129.7669,129.4807,129.4807,1200.0
2019-08-05 12:00:00,135.64,135.64,135.5,135.59,2810.0,129.4044,129.4044,129.2709,129.3567,2810.0
2019-08-05 12:05:00,135.65,135.78,135.65,135.69,1100.0,129.414,129.538,129.414,129.4521,1100.0
2019-08-05 12:10:00,135.65,135.79,135.64,135.66,5338.0,129.414,129.5475,129.4044,129.4235,5338.0
2019-08-05 12:15:00,135.62,135.77,135.56,135.7,2500.0,129.3853,129.5284,129.3281,129.4617,2500.0
2019-08-05 12:20:00,135.74,135.84,135.74,135.8,800.0,129.4998,129.5952,129.4998,129.5571,800.0
2019-08-05 12:25:00,135.65,135.7,135.38,135.62,11300.0,129.414,129.4617,129.1564,129.3853,11300.0
2019-08-05 12:30:00,135.65,135.82,135.54,135.63,2700.0,129.414,129.5761,129.309,129.3949,2700.0
2019-08-05 12:35:00,135.51,135.63,135.48,135.58,5493.0,129.2804,129.3949,129.2518,129.3472,5493.0
2019-08-05 12:40:00,135.58,135.58,135.37,135.49,37951.0,129.3472,129.3472,129.1468,129.2613,37951.0
2019-08-05 12:45:00,135.49,135.54,135.41,135.47,25086.0,129.2613,129.309,129.185,129.2422,25086.0
2019-08-05 12:50:00,135.49,135.59,135.3,135.47,9984.0,129.2613,129.3567,129.08,129.2422,9984.0
2019-08-05 12:55:00,135.3,135.52,135.15,135.21,27379.0,129.08,129.2899,128.9369,128.9942,27379.0
2019-08-05 13:00:00,135.17,135.36,135.11,135.34,4218.0,128.956,129.1373,128.8988,129.1182,4218.0
2019-08-05 13:05:00,135.35,135.52,135.35,135.52,2500.0,129.1278,129.2899,129.1278,129.2899,2500.0
2019-08-05 13:10:00,135.57,135.67,135.51,135.51,1100.0,129.3376,129.433,129.2804,129.2804,1100.0
2019-08-05 13:15:00,135.54,135.6,135.36,135.38,2582.0,129.309,129.3663,129.1373,129.1564,2582.0
2019-08-05 13:20:00,135.53,135.6,135.44,135.56,2526.0,129.2995,129.3663,129.2136,129.3281,2526.0
2019-08-05 13:25:00,135.56,135.57,135.37,135.43,2300.0,129.3281,129.3376,129.1468,129.2041,2300.0
2019-08-05 13:30:00,135.31,135.49,135.26,135.49,3600.0,129.0896,129.2613,129.0419,129.2613,3600.0
2019-08-05 13:35:00,135.56,135.73,135.55,135.69,2900.0,129.3281,129.4903,129.3186,129.4521,2900.0
2019-08-05 13:40:00,135.73,135.73,135.33,135.4,7137.0,129.4903,129.4903,129.1087,129.1755,7137.0
2019-08-05 13:45:00,135.39,135.44,135.3,135.43,11029.0,129.1659,129.2136,129.08,129.2041,11029.0
2019-08-05 13:50:00,135.4,135.42,135.06,135.24,54144.0,129.1755,129.1945,128.8511,129.0228,54144.0
2019-08-05 13:55:00,135.2,135.24,135.08,135.16,37146.0,128.9846,129.0228,128.8702,128.9465,37146.0
2019-08-05 14:00:00,135.18,135.31,135.17,135.3,5569.0,128.9656,129.0896,128.956,129.08,5569.0
2019-08-05 14:05:00,135.29,135.37,135.18,135.18,2000.0,129.0705,129.1468,128.9656,128.9656,2000.0
2019-08-05 14:10:00,135.16,135.41,135.11,135.39,2740.0,128.9465,129.185,128.8988,129.1659,2740.0
2019-08-05 14:15:00,135.37,135.39,135.25,135.25,4300.0,129.1468,129.1659,129.0323,129.0323,4300.0
2019-08-05 14:20:00,135.29,135.31,135.15,135.26,8143.0,129.0705,129.0896,128.9369,129.0419,8143.0
2019-08-05 14:25:00,135.23,135.23,134.95,134.97,58062.0,129.0133,129.0133,128.7461,128.7652,58062.0
2019-08-05 14:30:00,135.01,135.14,134.75,135.03,4445.0,128.8034,128.9274,128.5553,128.8225,4445.0
2019-08-05 14:35:00,135.03,135.07,134.84,134.89,3500.0,128.8225,128.8606,128.6412,128.6889,3500.0
2019-08-05 14:40:00,134.78,134.78,134.42,134.42,4100.0,128.584,128.584,128.2405,128.2405,4100.0
2019-08-05 14:45:00,134.35,134.74,134.34,134.55,2502.0,128.1737,128.5458,128.1642,128.3645,2502.0
2019-08-05 14:50:00,134.44,134.63,134.23,134.28,3100.0,128.2596,128.4408,128.0592,128.1069,3100.0
2019-08-05 14:55:00,134.27,134.37,134.16,134.27,4256.0,128.0974,128.1928,127.9925,128.0974,4256.0
2019-08-05 15:00:00,134.29,134.39,133.84,133.85,3200.0,128.1165,128.2119,127.6872,127.6967,3200.0
2019-08-05 15:05:00,133.8,133.8,133.53,133.57,3095.0,127.649,127.649,127.3914,127.4296,3095.0
2019-08-05 15:10:00,133.6,134.24,133.6,134.12,3900.0,127.4582,128.0688,127.4582,127.9543,3900.0
2019-08-05 15:15:00,134.13,134.34,133.77,134.34,3778.0,127.9638,128.1642,127.6204,128.1642,3778.0
2019-08-05 15:20:00,134.45,134.53,134.22,134.27,3312.0,128.2691,128.3454,128.0497,128.0974,3312.0
2019-08-05 15:25:00,134.32,134.62,134.16,134.28,3606.0,128.1451,128.4313,127.9925,128.1069,3606.0
2019-08-05 15:30:00,134.15,134.66,134.01,134.63,17374.0,127.9829,128.4695,127.8494,128.4408,17374.0
2019-08-05 15:35:00,134.5,134.88,134.45,134.73,6801.0,128.3168,128.6794,128.2691,128.5363,6801.0
2019-08-05 15:40:00,134.75,134.91,134.65,134.84,8919.0,128.5553,128.708,128.4599,128.6412,8919.0
2019-08-05 15:45:00,134.83,134.97,134.63,134.76,11370.0,128.6317,128.7652,128.4408,128.5649,11370.0
2019-08-05 15:50:00,134.8,134.86,134.53,134.78,15001.0,128.603,128.6603,128.3454,128.584,15001.0
2019-08-05 15:55:00,134.82,134.93,134.65,134.66,28165.0,128.6221,128.7271,128.4599,128.4695,28165.0
2019-08-06 09:30:00,135.3,135.41,135.3,135.41,6589.0,129.08,129.185,129.08,129.185,6589.0
2019-08-06 09:35:00,135.37,136.07,135.24,135.79,3494.0,129.1468,129.8147,129.0228,129.5475,3494.0
2019-08-06 09:40:00,135.69,135.93,135.68,135.75,2613.0,129.4521,129.6811,129.4426,129.5094,2613.0
2019-08-06 09:45:00,135.75,135.8,134.86,134.86,3090.0,129.5094,129.5571,128.6603,128.6603,3090.0
2019-08-06 09:50:00,134.84,135.12,134.7,134.89,5800.0,128.6412,128.9083,128.5076,128.6889,5800.0
2019-08-06 09:55:00,135.0,135.16,134.96,135.15,1300.0,128.7938,128.9465,128.7557,128.9369,1300.0
2019-08-06 10:00:00,135.16,135.41,135.16,135.37,1713.0,128.9465,129.185,128.9465,129.1468,1713.0
2019-08-06 10:05:00,135.22,135.46,134.92,134.92,2481.0,129.0037,129.2327,128.7175,128.7175,2481.0
2019-08-06 10:10:00,135.01,135.01,134.58,134.75,1415.0,128.8034,128.8034,128.3931,128.5553,1415.0
2019-08-06 10:15:00,134.55,134.55,134.26,134.55,5302.0,128.3645,128.3645,128.0879,128.3645,5302.0
2019-08-06 10:20:00,134.52,134.79,134.45,134.77,3158.0,128.3359,128.5935,128.2691,128.5744,3158.0
2019-08-06 10:25:00,134.84,134.98,134.59,134.59,2300.0,128.6412,128.7748,128.4027,128.4027,2300.0
2019-08-06 10:30:00,134.67,135.01,134.66,134.98,1000.0,128.479,128.8034,128.4695,128.7748,1000.0
2019-08-06 10:35:00,135.08,135.33,134.99,135.33,2500.0,128.8702,129.1087,128.7843,129.1087,2500.0
2019-08-06 10:40:00,135.5,135.63,135.39,135.43,2555.0,129.2709,129.3949,129.1659,129.2041,2555.0
2019-08-06 10:45:00,135.43,135.43,135.12,135.14,2741.0,129.2041,129.2041,128.9083,128.9274,2741.0
2019-08-06 10:50:00,135.08,135.13,134.99,135.11,1500.0,128.8702,128.9179,128.7843,128.8988,1500.0
2019-08-06 10:55:00,134.96,135.03,134.96,134.96,300.0,128.7557,128.8225,128.7557,128.7557,300.0
2019-08-06 11:00:00,134.96,134.99,134.82,134.82,2402.0,128.7557,128.7843,128.6221,128.6221,2402.0
2019-08-06 11:05:00,134.83,134.91,134.83,134.9,1800.0,128.6317,128.708,128.6317,128.6984,1800.0
2019-08-06 11:10:00,134.83,134.88,134.64,134.64,2037.0,128.6317,128.6794,128.4504,128.4504,2037.0
2019-08-06 11:15:00,134.71,134.71,134.52,134.52,1776.0,128.5172,128.5172,128.3359,128.3359,1776.0
2019-08-06 11:20:00,134.57,134.78,134.57,134.78,400.0,128.3836,128.584,128.3836,128.584,400.0
2019-08-06 11:25:00,135.05,135.23,135.03,135.23,6014.0,128.8415,129.0133,128.8225,129.0133,6014.0
2019-08-06 11:30:00,135.3,136.14,135.3,136.0,127708.0,129.08,129.8814,129.08,129.7479,127708.0
2019-08-06 11:35:00,136.03,136.3,135.95,136.3,16986.0,129.7765,130.0341,129.7002,130.0341,16986.0
2019-08-06 11:40:00,136.35,136.49,136.21,136.26,3645.0,130.0818,130.2153,129.9482,129.9959,3645.0
2019-08-06 11:45:00,136.37,136.45,136.12,136.25,4900.0,130.1009,130.1772,129.8624,129.9864,4900.0
2019-08-06 11:50:00,136.29,136.33,136.06,136.08,7400.0,130.0245,130.0627,129.8051,129.8242,7400.0
2019-08-06 11:55:00,136.2,136.54,136.11,136.49,8192.0,129.9387,130.263,129.8528,130.2153,8192.0
2019-08-06 12:00:00,136.55,136.68,136.38,136.4,4000.0,130.2726,130.3966,130.1104,130.1295,4000.0
2019-08-06 12:05:00,136.38,136.38,136.21,136.3,1327.0,130.1104,130.1104,129.9482,130.0341,1327.0
2019-08-06 12:10:00,136.34,136.39,136.06,136.39,10930.0,130.0722,130.1199,129.8051,130.1199,10930.0
2019-08-06 12:15:00,136.26,136.26,136.1,136.1,1200.0,129.9959,129.9959,129.8433,129.8433,1200.0
2019-08-06 12:20:00,136.08,136.13,136.02,136.08,1400.0,129.8242,129.8719,129.7669,129.8242,1400.0
2019-08-06 12:25:00,136.09,136.13,135.96,136.1,6770.0,129.8337,129.8719,129.7097,129.8433,6770.0
2019-08-06 12:30:00,136.05,136.1,135.93,136.03,5310.0,129.7956,129.8433,129.6811,129.7765,5310.0
2019-08-06 12:35:00,136.05,136.09,136.0,136.01,3900.0,129.7956,129.8337,129.7479,129.7574,3900.0
2019-08-06 12:40:00,136.0,136.17,136.0,136.1,4648.0,129.7479,129.9101,129.7479,129.8433,4648.0
2019-08-06 12:45:00,136.08,136.11,135.98,136.0,5280.0,129.8242,129.8528,129.7288,129.7479,5280.0
2019-08-06 12:50:00,136.07,136.18,135.85,136.18,18735.0,129.8147,129.9196,129.6048,129.9196,18735.0
2019-08-06 12:55:00,136.17,136.34,136.16,136.18,2128.0,129.9101,130.0722,129.9005,129.9196,2128.0
2019-08-06 13:00:00,136.26,136.46,136.26,136.39,1700.0,129.9959,130.1867,129.9959,130.1199,1700.0
2019-08-06 13:05:00,136.43,136.75,136.43,136.74,6800.0,130.1581,130.4634,130.1581,130.4538,6800.0
2019-08-06 13:10:00,136.74,136.78,136.68,136.71,5202.0,130.4538,130.492,130.3966,130.4252,5202.0
2019-08-06 13:15:00,136.88,136.88,136.59,136.59,1900.0,130.5874,130.5874,130.3107,130.3107,1900.0
2019-08-06 13:20:00,136.56,136.65,136.46,136.64,1262.0,130.2821,130.368,130.1867,130.3584,1262.0
2019-08-06 13:25:00,136.64,136.73,136.6,136.65,2200.0,130.3584,130.4443,130.3203,130.368,2200.0
2019-08-06 13:30:00,136.59,136.63,136.48,136.58,700.0,130.3107,130.3489,130.2058,130.3012,700.0
2019-08-06 13:35:00,136.55,136.75,136.53,136.72,3166.0,130.2726,130.4634,130.2535,130.4348,3166.0
2019-08-06 13:40:00,136.71,136.78,136.71,136.75,1300.0,130.4252,130.492,130.4252,130.4634,1300.0
2019-08-06 13:45:00,136.79,136.95,136.79,136.95,3403.0,130.5016,130.6542,130.5016,130.6542,3403.0
2019-08-06 13:50:00,136.95,136.99,136.93,136.99,1900.0,130.6542,130.6924,130.6351,130.6924,1900.0
2019-08-06 13:55:00,136.89,136.89,136.8,136.8,500.0,130.597,130.597,130.5111,130.5111,500.0
2019-08-06 14:00:00,136.78,136.84,136.61,136.78,10064.0,130.492,130.5493,130.3298,130.492,10064.0
2019-08-06 14:05:00,136.75,136.86,136.75,136.84,1200.0,130.4634,130.5683,130.4634,130.5493,1200.0
2019-08-06 14:10:00,136.87,137.06,136.87,136.99,1100.0,130.5779,130.7591,130.5779,130.6924,1100.0
2019-08-06 14:15:00,136.99,137.22,136.99,137.22,1800.0,130.6924,130.9118,130.6924,130.9118,1800.0
2019-08-06 14:20:00,137.24,137.33,137.21,137.33,1500.0,130.9309,131.0167,130.9022,131.0167,1500.0
2019-08-06 14:25:00,137.33,137.48,137.29,137.29,7189.0,131.0167,131.1598,130.9786,130.9786,7189.0
2019-08-06 14:30:00,137.27,137.38,137.25,137.33,2362.0,130.9595,131.0644,130.9404,131.0167,2362.0
2019-08-06 14:35:00,137.29,137.29,137.14,137.17,1800.0,130.9786,130.9786,130.8355,130.8641,1800.0
2019-08-06 14:40:00,137.04,137.18,137.04,137.08,2826.0,130.7401,130.8736,130.7401,130.7782,2826.0
2019-08-06 14:45:00,137.01,137.02,136.91,136.91,600.0,130.7114,130.721,130.616,130.616,600.0
2019-08-06 14:50:00,136.89,137.0,136.71,136.73,2878.0,130.597,130.7019,130.4252,130.4443,2878.0
2019-08-06 14:55:00,136.71,137.08,136.71,136.98,38642.0,130.4252,130.7782,130.4252,130.6828,38642.0
2019-08-06 15:00:00,136.96,137.04,136.79,137.01,38241.0,130.6637,130.7401,130.5016,130.7114,38241.0
2019-08-06 15:05:00,137.03,137.1,136.98,136.99,5594.0,130.7305,130.7973,130.6828,130.6924,5594.0
2019-08-06 15:10:00,136.95,137.09,136.92,137.07,8504.0,130.6542,130.7878,130.6256,130.7687,8504.0
2019-08-06 15:15:00,137.07,137.2,137.05,137.2,4179.0,130.7687,130.8927,130.7496,130.8927,4179.0
2019-08-06 15:20:00,137.3,137.32,137.13,137.22,5177.0,130.9881,131.0072,130.8259,130.9118,5177.0
2019-08-06 15:25:00,137.27,137.27,136.96,137.0,6310.0,130.9595,130.9595,130.6637,130.7019,6310.0
2019-08-06 15:30:00,137.0,137.04,136.91,136.99,70184.0,130.7019,130.7401,130.616,130.6924,70184.0
2019-08-06 15:35:00,136.98,137.11,136.98,137.1,7200.0,130.6828,130.8068,130.6828,130.7973,7200.0
2019-08-06 15:40:00,137.13,137.33,137.09,137.22,6627.0,130.8259,131.0167,130.7878,130.9118,6627.0
2019-08-06 15:45:00,137.23,137.45,137.08,137.43,9633.0,130.9213,131.1312,130.7782,131.1121,9633.0
2019-08-06 15:50:00,137.44,137.57,137.28,137.34,10172.0,131.1217,131.2457,130.969,131.0263,10172.0
2019-08-06 15:55:00,137.37,137.57,137.23,137.42,49124.0,131.0549,131.2457,130.9213,131.1026,49124.0
2019-08-07 09:30:00,135.93,136.26,135.93,136.18,5923.0,129.6811,129.9959,129.6811,129.9196,5923.0
2019-08-07 09:35:00,136.25,136.74,135.51,136.74,4727.0,129.9864,130.4538,129.2804,130.4538,4727.0
2019-08-07 09:40:00,136.55,136.96,136.21,136.28,6650.0,130.2726,130.6637,129.9482,130.015,6650.0
2019-08-07 09:45:00,135.99,135.99,135.25,135.55,2600.0,129.7383,129.7383,129.0323,129.3186,2600.0
2019-08-07 09:50:00,135.81,135.86,135.6,135.67,2100.0,129.5666,129.6143,129.3663,129.433,2100.0
2019-08-07 09:55:00,135.82,136.34,135.8,135.91,5199.0,129.5761,130.0722,129.5571,129.662,5199.0
2019-08-07 10:00:00,135.77,135.78,135.26,135.63,4437.0,129.5284,129.538,129.0419,129.3949,4437.0
2019-08-07 10:05:00,135.69,136.49,135.68,136.31,6145.0,129.4521,130.2153,129.4426,130.0436,6145.0
2019-08-07 10:10:00,136.35,136.76,136.34,136.52,2600.0,130.0818,130.4729,130.0722,130.244,2600.0
2019-08-07 10:15:00,136.46,136.94,136.38,136.6,6400.0,130.1867,130.6447,130.1104,130.3203,6400.0
2019-08-07 10:20:00,136.61,136.61,136.07,136.08,1900.0,130.3298,130.3298,129.8147,129.8242,1900.0
2019-08-07 10:25:00,136.24,136.99,136.12,136.91,15264.0,129.9768,130.6924,129.8624,130.616,15264.0
2019-08-07 10:30:00,136.95,137.33,136.82,137.18,8002.0,130.6542,131.0167,130.5302,130.8736,8002.0
2019-08-07 10:35:00,137.1,137.49,137.1,137.49,4273.0,130.7973,131.1694,130.7973,131.1694,4273.0
2019-08-07 10:40:00,137.55,137.55,137.12,137.12,1500.0,131.2266,131.2266,130.8164,130.8164,1500.0
2019-08-07 10:45:00,137.16,137.27,137.09,137.26,1900.0,130.8545,130.9595,130.7878,130.9499,1900.0
2019-08-07 10:50:00,137.6,137.82,137.6,137.72,1430.0,131.2743,131.4842,131.2743,131.3888,1430.0
2019-08-07 10:55:00,137.77,137.77,137.36,137.53,1000.0,131.4365,131.4365,131.0453,131.2075,1000.0
2019-08-07 11:00:00,137.49,137.49,137.1,137.23,3500.0,131.1694,131.1694,130.7973,130.9213,3500.0
2019-08-07 11:05:00,137.2,137.37,137.09,137.3,2000.0,130.8927,131.0549,130.7878,130.9881,2000.0
2019-08-07 11:10:00,137.43,137.75,137.41,137.75,1800.0,131.1121,131.4174,131.093,131.4174,1800.0
2019-08-07 11:15:00,137.69,137.7,137.39,137.39,1900.0,131.3602,131.3697,131.074,131.074,1900.0
2019-08-07 11:20:00,137.48,137.62,137.21,137.22,3163.0,131.1598,131.2934,130.9022,130.9118,3163.0
2019-08-07 11:25:00,137.27,137.39,137.18,137.27,2000.0,130.9595,131.074,130.8736,130.9595,2000.0
2019-08-07 11:30:00,137.2,137.22,137.07,137.07,1200.0,130.8927,130.9118,130.7687,130.7687,1200.0
2019-08-07 11:35:00,137.34,137.34,137.22,137.29,1100.0,131.0263,131.0263,130.9118,130.9786,1100.0
2019-08-07 11:40:00,137.26,137.28,137.04,137.15,2400.0,130.9499,130.969,130.7401,130.845,2400.0
2019-08-07 11:45:00,137.18,137.26,137.02,137.2,3548.0,130.8736,130.9499,130.721,130.8927,3548.0
2019-08-07 11:50:00,137.16,137.27,137.06,137.27,2863.0,130.8545,130.9595,130.7591,130.9595,2863.0
2019-08-07 11:55:00,137.37,137.53,137.25,137.29,1716.0,131.0549,131.2075,130.9404,130.9786,1716.0
2019-08-07 12:00:00,137.19,137.25,137.06,137.06,900.0,130.8832,130.9404,130.7591,130.7591,900.0
2019-08-07 12:05:00,137.02,137.07,136.89,137.07,2745.0,130.721,130.7687,130.597,130.7687,2745.0
2019-08-07 12:10:00,137.08,137.19,137.01,137.19,3700.0,130.7782,130.8832,130.7114,130.8832,3700.0
2019-08-07 12:15:00,137.2,137.37,137.2,137.29,1400.0,130.8927,131.0549,130.8927,130.9786,1400.0
2019-08-07 12:20:00,137.23,137.23,137.01,137.15,1200.0,130.9213,130.9213,130.7114,130.845,1200.0
2019-08-07 12:25:00,137.16,137.39,137.16,137.39,1800.0,130.8545,131.074,130.8545,131.074,1800.0
2019-08-07 12:30:00,137.4,137.61,137.35,137.53,1600.0,131.0835,131.2839,131.0358,131.2075,1600.0
2019-08-07 12:35:00,137.53,137.61,137.52,137.58,1608.0,131.2075,131.2839,131.198,131.2552,1608.0
2019-08-07 12:40:00,137.51,137.76,137.51,137.76,501.0,131.1885,131.427,131.1885,131.427,501.0
2019-08-07 12:45:00,137.77,137.82,137.71,137.71,1163.0,131.4365,131.4842,131.3793,131.3793,1163.0
2019-08-07 12:50:00,137.77,138.01,137.77,138.0,1363.0,131.4365,131.6655,131.4365,131.6559,1363.0
2019-08-07 12:55:00,138.06,138.22,138.01,138.2,3362.0,131.7132,131.8658,131.6655,131.8467,3362.0
2019-08-07 13:00:00,138.23,138.24,138.03,138.13,2100.0,131.8754,131.8849,131.6845,131.7799,2100.0
2019-08-07 13:05:00,138.09,138.21,138.09,138.1,1000.0,131.7418,131.8563,131.7418,131.7513,1000.0
2019-08-07 13:10:00,138.09,138.09,137.81,137.84,2100.0,131.7418,131.7418,131.4747,131.5033,2100.0
2019-08-07 13:15:00,137.89,137.89,137.67,137.89,1600.0,131.551,131.551,131.3411,131.551,1600.0
2019-08-07 13:20:00,137.89,138.03,137.85,137.95,3000.0,131.551,131.6845,131.5128,131.6082,3000.0
2019-08-07 13:25:00,137.89,138.06,137.89,138.03,1636.0,131.551,131.7132,131.551,131.6845,1636.0
2019-08-07 13:30:00,138.11,138.44,138.09,138.38,2100.0,131.7609,132.0757,131.7418,132.0185,2100.0
2019-08-07 13:35:00,138.4,138.41,138.27,138.41,700.0,132.0375,132.0471,131.9135,132.0471,700.0
2019-08-07 13:40:00,138.49,138.68,138.49,138.66,1100.0,132.1234,132.3047,132.1234,132.2856,1100.0
2019-08-07 13:45:00,138.62,138.73,138.57,138.73,2350.0,132.2474,132.3524,132.1997,132.3524,2350.0
2019-08-07 13:50:00,138.73,139.06,138.67,139.03,11051.0,132.3524,132.6672,132.2951,132.6386,11051.0
2019-08-07 13:55:00,139.02,139.03,138.95,139.0,36056.0,132.629,132.6386,132.5623,132.61,36056.0
2019-08-07 14:00:00,139.0,139.09,138.95,139.05,23714.0,132.61,132.6958,132.5623,132.6577,23714.0
2019-08-07 14:05:00,139.08,139.2,139.04,139.17,2909.0,132.6863,132.8008,132.6481,132.7721,2909.0
2019-08-07 14:10:00,139.2,139.22,138.97,139.02,5201.0,132.8008,132.8198,132.5813,132.629,5201.0
2019-08-07 14:15:00,138.98,139.08,138.7,139.0,126366.0,132.5909,132.6863,132.3237,132.61,126366.0
2019-08-07 14:20:00,139.0,139.33,139.0,139.03,3400.0,132.61,132.9248,132.61,132.6386,3400.0
2019-08-07 14:25:00,139.16,139.52,139.07,139.52,2202.0,132.7626,133.106,132.6767,133.106,2202.0
2019-08-07 14:30:00,139.49,139.62,139.46,139.46,4402.0,133.0774,133.2015,133.0488,133.0488,4402.0
2019-08-07 14:35:00,139.54,139.55,139.22,139.28,2000.0,133.1251,133.1347,132.8198,132.8771,2000.0
2019-08-07 14:40:00,139.2,139.88,139.19,139.82,6410.0,132.8008,133.4495,132.7912,133.3923,6410.0
2019-08-07 14:45:00,139.79,139.91,139.62,139.62,2300.0,133.3636,133.4781,133.2015,133.2015,2300.0
2019-08-07 14:50:00,139.56,139.72,139.56,139.63,1400.0,133.1442,133.2969,133.1442,133.211,1400.0
2019-08-07 14:55:00,139.66,139.9,139.57,139.9,3010.0,133.2396,133.4686,133.1538,133.4686,3010.0
2019-08-07 15:00:00,139.86,139.86,139.59,139.69,3529.0,133.4304,133.4304,133.1728,133.2682,3529.0
2019-08-07 15:05:00,139.73,139.82,139.6,139.64,3101.0,133.3064,133.3923,133.1824,133.2205,3101.0
2019-08-07 15:10:00,139.64,139.75,139.58,139.7,1600.0,133.2205,133.3255,133.1633,133.2778,1600.0
2019-08-07 15:15:00,139.77,140.04,139.67,140.04,6774.0,133.3446,133.6021,133.2492,133.6021,6774.0
2019-08-07 15:20:00,140.05,140.16,139.83,139.83,6000.0,133.6117,133.7166,133.4018,133.4018,6000.0
2019-08-07 15:25:00,139.89,140.08,139.82,140.08,2500.0,133.459,133.6403,133.3923,133.6403,2500.0
2019-08-07 15:30:00,140.14,140.28,140.07,140.11,4510.0,133.6975,133.8311,133.6308,133.6689,4510.0
2019-08-07 15:35:00,140.17,140.4,140.1,140.33,7937.0,133.7262,133.9456,133.6594,133.8788,7937.0
2019-08-07 15:40:00,140.29,140.34,140.06,140.13,9182.0,133.8407,133.8884,133.6212,133.688,9182.0
2019-08-07 15:45:00,140.13,140.29,140.12,140.23,30354.0,133.688,133.8407,133.6785,133.7834,30354.0
2019-08-07 15:50:00,140.21,140.27,139.88,140.18,81931.0,133.7643,133.8216,133.4495,133.7357,81931.0
2019-08-07 15:55:00,140.19,140.36,140.11,140.18,44439.0,133.7452,133.9074,133.6689,133.7357,44439.0
2019-08-08 09:30:00,140.6,140.88,140.45,140.73,6256.0,134.1364,134.4035,133.9933,134.2604,6256.0
2019-08-08 09:35:00,141.06,141.06,140.94,140.94,1806.0,134.5753,134.5753,134.4608,134.4608,1806.0
2019-08-08 09:40:00,141.15,141.17,140.7,140.88,7093.0,134.6611,134.6802,134.2318,134.4035,7093.0
2019-08-08 09:45:00,140.85,140.85,140.77,140.77,1100.0,134.3749,134.3749,134.2986,134.2986,1100.0
2019-08-08 09:50:00,140.62,140.63,140.26,140.57,2213.0,134.1555,134.165,133.812,134.1078,2213.0
2019-08-08 09:55:00,140.83,140.91,140.63,140.77,1200.0,134.3558,134.4321,134.165,134.2986,1200.0
2019-08-08 10:00:00,140.74,140.85,140.63,140.71,2680.0,134.27,134.3749,134.165,134.2413,2680.0
2019-08-08 10:05:00,140.6,140.86,140.52,140.86,2509.0,134.1364,134.3844,134.0601,134.3844,2509.0
2019-08-08 10:10:00,140.79,141.05,140.75,141.05,1727.0,134.3177,134.5657,134.2795,134.5657,1727.0
2019-08-08 10:15:00,141.14,141.15,140.95,141.07,1547.0,134.6516,134.6611,134.4703,134.5848,1547.0
2019-08-08 10:20:00,141.02,141.3,141.02,141.3,2280.0,134.5371,134.8042,134.5371,134.8042,2280.0
2019-08-08 10:25:00,141.32,141.4,141.13,141.15,2033.0,134.8233,134.8996,134.642,134.6611,2033.0
2019-08-08 10:30:00,141.21,141.36,141.18,141.36,1400.0,134.7184,134.8615,134.6897,134.8615,1400.0
2019-08-08 10:35:00,141.26,141.35,141.25,141.32,1319.0,134.7661,134.8519,134.7565,134.8233,1319.0
2019-08-08 10:40:00,141.43,141.72,141.36,141.66,1500.0,134.9282,135.2049,134.8615,135.1477,1500.0
2019-08-08 10:45:00,141.58,141.69,141.57,141.69,2281.0,135.0713,135.1763,135.0618,135.1763,2281.0
2019-08-08 10:50:00,141.7,141.99,141.7,141.85,3997.0,135.1858,135.4625,135.1858,135.3289,3997.0
2019-08-08 10:55:00,141.86,142.1,141.85,142.03,5843.0,135.3385,135.5674,135.3289,135.5007,5843.0
2019-08-08 11:00:00,142.13,142.5,142.07,142.4,42790.0,135.5961,135.9491,135.5388,135.8537,42790.0
2019-08-08 11:05:00,142.38,142.39,142.0,142.33,32740.0,135.8346,135.8441,135.472,135.7869,32740.0
2019-08-08 11:10:00,142.3,142.43,142.15,142.41,53190.0,135.7582,135.8823,135.6151,135.8632,53190.0
2019-08-08 11:15:00,142.41,142.79,142.41,142.79,4381.0,135.8632,136.2257,135.8632,136.2257,4381.0
2019-08-08 11:20:00,142.75,142.82,142.69,142.76,2500.0,136.1876,136.2543,136.1303,136.1971,2500.0
2019-08-08 11:25:00,142.82,142.82,142.54,142.76,14550.0,136.2543,136.2543,135.9872,136.1971,14550.0
2019-08-08 11:30:00,142.7,142.86,142.67,142.74,9030.0,136.1399,136.2925,136.1112,136.178,9030.0
2019-08-08 11:35:00,142.73,142.84,142.67,142.77,2292.0,136.1685,136.2734,136.1112,136.2066,2292.0
2019-08-08 11:40:00,142.84,142.9,142.73,142.8,5881.0,136.2734,136.3307,136.1685,136.2353,5881.0
2019-08-08 11:45:00,142.8,142.85,142.77,142.85,2717.0,136.2353,136.283,136.2066,136.283,2717.0
2019-08-08 11:50:00,142.79,142.84,142.73,142.84,2600.0,136.2257,136.2734,136.1685,136.2734,2600.0
2019-08-08 11:55:00,142.84,142.92,142.71,142.92,4005.0,136.2734,136.3497,136.1494,136.3497,4005.0
2019-08-08 12:00:00,142.94,143.05,142.87,142.93,8163.0,136.3688,136.4738,136.302,136.3593,8163.0
2019-08-08 12:05:00,142.77,142.97,142.77,142.91,1240.0,136.2066,136.3974,136.2066,136.3402,1240.0
2019-08-08 12:10:00,143.03,143.05,142.76,142.84,3059.0,136.4547,136.4738,136.1971,136.2734,3059.0
2019-08-08 12:15:00,142.92,143.23,142.88,143.23,4018.0,136.3497,136.6455,136.3116,136.6455,4018.0
2019-08-08 12:20:00,143.19,143.22,143.03,143.03,2106.0,136.6073,136.636,136.4547,136.4547,2106.0
2019-08-08 12:25:00,143.11,143.15,143.02,143.03,3596.0,136.531,136.5692,136.4451,136.4547,3596.0
2019-08-08 12:30:00,143.03,143.19,143.02,143.18,3762.0,136.4547,136.6073,136.4451,136.5978,3762.0
2019-08-08 12:35:00,143.19,143.25,143.05,143.1,2600.0,136.6073,136.6646,136.4738,136.5215,2600.0
2019-08-08 12:40:00,143.07,143.16,143.0,143.16,2506.0,136.4928,136.5787,136.4261,136.5787,2506.0
2019-08-08 12:45:00,143.22,143.34,143.06,143.06,2200.0,136.636,136.7504,136.4833,136.4833,2200.0
2019-08-08 12:50:00,143.12,143.27,143.07,143.27,1915.0,136.5406,136.6837,136.4928,136.6837,1915.0
2019-08-08 12:55:00,143.31,143.43,143.25,143.43,1544.0,136.7218,136.8363,136.6646,136.8363,1544.0
2019-08-08 13:00:00,143.43,143.6,143.43,143.48,3700.0,136.8363,136.9985,136.8363,136.884,3700.0
2019-08-08 13:05:00,143.5,143.59,143.44,143.55,3968.0,136.9031,136.9889,136.8458,136.9508,3968.0
2019-08-08 13:10:00,143.6,144.46,143.46,144.05,119302.0,136.9985,137.8189,136.8649,137.4278,119302.0
2019-08-08 13:15:00,144.0,144.12,143.82,143.99,64116.0,137.3801,137.4946,137.2084,137.3706,64116.0
2019-08-08 13:20:00,143.99,144.07,143.88,144.01,58790.0,137.3706,137.4469,137.2656,137.3896,58790.0
2019-08-08 13:25:00,144.01,144.02,143.32,143.32,27325.0,137.3896,137.3992,136.7314,136.7314,27325.0
2019-08-08 13:30:00,143.34,143.99,143.34,143.9,8201.0,136.7504,137.3706,136.7504,137.2847,8201.0
2019-08-08 13:35:00,143.88,143.91,143.62,143.69,5663.0,137.2656,137.2942,137.0176,137.0843,5663.0
2019-08-08 13:40:00,143.66,143.75,143.66,143.73,2200.0,137.0557,137.1416,137.0557,137.1225,2200.0
2019-08-08 13:45:00,143.69,143.8,143.62,143.76,3577.0,137.0843,137.1893,137.0176,137.1511,3577.0
2019-08-08 13:50:00,143.78,143.78,143.58,143.7,2501.0,137.1702,137.1702,136.9794,137.0939,2501.0
2019-08-08 13:55:00,143.77,143.77,143.36,143.45,19508.0,137.1607,137.1607,136.7695,136.8554,19508.0
2019-08-08 14:00:00,143.46,143.62,143.32,143.62,7844.0,136.8649,137.0176,136.7314,137.0176,7844.0
2019-08-08 14:05:00,143.62,143.71,143.5,143.59,2300.0,137.0176,137.1034,136.9031,136.9889,2300.0
2019-08-08 14:10:00,143.6,143.74,143.56,143.73,2300.0,136.9985,137.132,136.9603,137.1225,2300.0
2019-08-08 14:15:00,143.72,143.73,143.57,143.65,8287.0,137.113,137.1225,136.9699,137.0462,8287.0
2019-08-08 14:20:00,143.66,143.74,143.6,143.65,3700.0,137.0557,137.132,136.9985,137.0462,3700.0
2019-08-08 14:25:00,143.64,143.69,143.59,143.65,2524.0,137.0366,137.0843,136.9889,137.0462,2524.0
2019-08-08 14:30:00,143.67,143.79,143.62,143.63,4540.0,137.0653,137.1798,137.0176,137.0271,4540.0
2019-08-08 14:35:00,143.6,143.67,143.58,143.64,2095.0,136.9985,137.0653,136.9794,137.0366,2095.0
2019-08-08 14:40:00,143.67,143.71,143.6,143.6,9560.0,137.0653,137.1034,136.9985,136.9985,9560.0
2019-08-08 14:45:00,143.6,143.87,143.6,143.75,19136.0,136.9985,137.2561,136.9985,137.1416,19136.0
2019-08-08 14:50:00,143.77,143.91,143.73,143.88,17841.0,137.1607,137.2942,137.1225,137.2656,17841.0
2019-08-08 14:55:00,143.92,143.99,143.82,143.87,3650.0,137.3038,137.3706,137.2084,137.2561,3650.0
2019-08-08 15:00:00,143.89,143.95,143.84,143.89,6300.0,137.2752,137.3324,137.2275,137.2752,6300.0
2019-08-08 15:05:00,143.87,143.94,143.81,143.88,3216.0,137.2561,137.3229,137.1988,137.2656,3216.0
2019-08-08 15:10:00,143.78,143.85,143.78,143.81,6507.0,137.1702,137.237,137.1702,137.1988,6507.0
2019-08-08 15:15:00,143.84,143.84,143.68,143.75,7619.0,137.2275,137.2275,137.0748,137.1416,7619.0
2019-08-08 15:20:00,143.78,143.83,143.71,143.8,11309.0,137.1702,137.2179,137.1034,137.1893,11309.0
2019-08-08 15:25:00,143.83,143.84,143.73,143.74,5723.0,137.2179,137.2275,137.1225,137.132,5723.0
2019-08-08 15:30:00,143.71,143.88,143.71,143.79,9200.0,137.1034,137.2656,137.1034,137.1798,9200.0
2019-08-08 15:35:00,143.84,143.88,143.75,143.77,6406.0,137.2275,137.2656,137.1416,137.1607,6406.0
2019-08-08 15:40:00,143.82,144.08,143.82,144.03,7606.0,137.2084,137.4564,137.2084,137.4087,7606.0
2019-08-08 15:45:00,143.99,144.14,143.95,144.0,7046.0,137.3706,137.5137,137.3324,137.3801,7046.0
2019-08-08 15:50:00,143.95,144.04,143.82,143.92,14011.0,137.3324,137.4183,137.2084,137.3038,14011.0
2019-08-08 15:55:00,143.92,144.07,143.82,144.04,32729.0,137.3038,137.4469,137.2084,137.4183,32729.0
2019-08-09 09:30:00,143.88,143.88,143.24,143.53,28876.0,137.2656,137.2656,136.655,136.9317,28876.0
2019-08-09 09:35:00,143.53,143.96,143.53,143.64,3233.0,136.9317,137.3419,136.9317,137.0366,3233.0
2019-08-09 09:40:00,143.55,143.82,143.3,143.71,29209.0,136.9508,137.2084,136.7123,137.1034,29209.0
2019-08-09 09:45:00,143.62,143.71,143.5,143.55,26310.0,137.0176,137.1034,136.9031,136.9508,26310.0
2019-08-09 09:50:00,143.6,143.66,143.05,143.2,118526.0,136.9985,137.0557,136.4738,136.6169,118526.0
2019-08-09 09:55:00,143.16,143.19,142.7,143.06,12973.0,136.5787,136.6073,136.1399,136.4833,12973.0
2019-08-09 10:00:00,143.18,143.56,143.11,143.11,35516.0,136.5978,136.9603,136.531,136.531,35516.0
2019-08-09 10:05:00,143.07,143.19,142.82,142.93,23207.0,136.4928,136.6073,136.2543,136.3593,23207.0
2019-08-09 10:10:00,142.93,143.03,142.9,142.99,4130.0,136.3593,136.4547,136.3307,136.4165,4130.0
2019-08-09 10:15:00,142.99,143.02,142.79,142.86,25145.0,136.4165,136.4451,136.2257,136.2925,25145.0
2019-08-09 10:20:00,142.78,142.97,142.78,142.93,32246.0,136.2162,136.3974,136.2162,136.3593,32246.0
2019-08-09 10:25:00,142.93,142.96,142.88,142.89,6525.0,136.3593,136.3879,136.3116,136.3211,6525.0
2019-08-09 10:30:00,142.89,142.98,142.69,142.88,25145.0,136.3211,136.407,136.1303,136.3116,25145.0
2019-08-09 10:35:00,142.88,142.94,142.5,142.54,16538.0,136.3116,136.3688,135.9491,135.9872,16538.0
2019-08-09 10:40:00,142.59,142.59,142.41,142.46,2533.0,136.0349,136.0349,135.8632,135.9109,2533.0
2019-08-09 10:45:00,142.48,142.77,142.48,142.77,2900.0,135.93,136.2066,135.93,136.2066,2900.0
2019-08-09 10:50:00,142.84,142.95,142.82,142.87,3237.0,136.2734,136.3784,136.2543,136.302,3237.0
2019-08-09 10:55:00,142.84,143.06,142.71,142.95,11228.0,136.2734,136.4833,136.1494,136.3784,11228.0
2019-08-09 11:00:00,142.93,142.95,142.76,142.84,5117.0,136.3593,136.3784,136.1971,136.2734,5117.0
2019-08-09 11:05:00,142.8,142.95,142.72,142.73,32514.0,136.2353,136.3784,136.1589,136.1685,32514.0
2019-08-09 11:10:00,142.73,142.73,142.15,142.38,9971.0,136.1685,136.1685,135.6151,135.8346,9971.0
2019-08-09 11:15:00,142.32,142.39,142.03,142.03,4555.0,135.7773,135.8441,135.5007,135.5007,4555.0
2019-08-09 11:20:00,142.03,142.08,141.83,142.07,7006.0,135.5007,135.5484,135.3099,135.5388,7006.0
2019-08-09 11:25:00,142.07,142.11,141.96,142.02,18468.0,135.5388,135.577,135.4339,135.4911,18468.0
2019-08-09 11:30:00,142.01,142.1,141.95,142.09,26675.0,135.4816,135.5674,135.4243,135.5579,26675.0
2019-08-09 11:35:00,142.03,142.11,141.94,142.03,11571.0,135.5007,135.577,135.4148,135.5007,11571.0
2019-08-09 11:40:00,141.99,142.07,141.96,142.05,15165.0,135.4625,135.5388,135.4339,135.5197,15165.0
2019-08-09 11:45:00,142.0,142.39,142.0,142.39,1110.0,135.472,135.8441,135.472,135.8441,1110.0
2019-08-09 11:50:00,142.28,142.33,142.14,142.15,2428.0,135.7392,135.7869,135.6056,135.6151,2428.0
2019-08-09 11:55:00,142.14,142.31,141.98,142.0,1800.0,135.6056,135.7678,135.453,135.472,1800.0
2019-08-09 12:00:00,142.06,142.24,142.01,142.2,2000.0,135.5293,135.701,135.4816,135.6628,2000.0
2019-08-09 12:05:00,142.21,142.3,142.2,142.25,4004.0,135.6724,135.7582,135.6628,135.7105,4004.0
2019-08-09 12:10:00,142.28,142.35,142.25,142.31,2254.0,135.7392,135.8059,135.7105,135.7678,2254.0
2019-08-09 12:15:00,142.26,142.31,142.2,142.23,3890.0,135.7201,135.7678,135.6628,135.6915,3890.0
2019-08-09 12:20:00,142.24,142.32,142.2,142.23,7159.0,135.701,135.7773,135.6628,135.6915,7159.0
2019-08-09 12:25:00,142.22,142.23,141.67,141.81,48700.0,135.6819,135.6915,135.1572,135.2908,48700.0
2019-08-09 12:30:00,141.66,141.89,141.66,141.82,3200.0,135.1477,135.3671,135.1477,135.3003,3200.0
2019-08-09 12:35:00,141.84,141.84,141.71,141.83,1800.0,135.3194,135.3194,135.1954,135.3099,1800.0
2019-08-09 12:40:00,141.9,141.99,141.83,141.99,2200.0,135.3766,135.4625,135.3099,135.4625,2200.0
2019-08-09 12:45:00,141.88,141.94,141.85,141.9,2331.0,135.3576,135.4148,135.3289,135.3766,2331.0
2019-08-09 12:50:00,141.91,142.34,141.79,142.34,3700.0,135.3862,135.7964,135.2717,135.7964,3700.0
2019-08-09 12:55:00,142.31,142.48,142.3,142.35,1200.0,135.7678,135.93,135.7582,135.8059,1200.0
2019-08-09 13:00:00,142.12,142.2,142.12,142.13,1600.0,135.5865,135.6628,135.5865,135.5961,1600.0
2019-08-09 13:05:00,142.11,142.21,142.11,142.15,1059.0,135.577,135.6724,135.577,135.6151,1059.0
2019-08-09 13:10:00,142.29,142.4,142.25,142.34,1759.0,135.7487,135.8537,135.7105,135.7964,1759.0
2019-08-09 13:15:00,142.26,142.45,142.26,142.45,600.0,135.7201,135.9014,135.7201,135.9014,600.0
2019-08-09 13:20:00,142.45,142.58,142.45,142.57,6474.0,135.9014,136.0254,135.9014,136.0158,6474.0
2019-08-09 13:25:00,142.65,142.78,142.63,142.63,900.0,136.0922,136.2162,136.0731,136.0731,900.0
2019-08-09 13:30:00,142.67,142.86,142.67,142.78,1500.0,136.1112,136.2925,136.1112,136.2162,1500.0
2019-08-09 13:35:00,142.79,142.79,142.67,142.69,2800.0,136.2257,136.2257,136.1112,136.1303,2800.0
2019-08-09 13:40:00,142.7,142.78,142.7,142.7,1818.0,136.1399,136.2162,136.1399,136.1399,1818.0
2019-08-09 13:45:00,142.66,142.68,142.61,142.68,2678.0,136.1017,136.1208,136.054,136.1208,2678.0
2019-08-09 13:50:00,142.75,142.75,142.64,142.67,2527.0,136.1876,136.1876,136.0826,136.1112,2527.0
2019-08-09 13:55:00,142.65,142.65,142.5,142.51,2200.0,136.0922,136.0922,135.9491,135.9586,2200.0
2019-08-09 14:00:00,142.44,142.48,142.37,142.48,2800.0,135.8918,135.93,135.825,135.93,2800.0
2019-08-09 14:05:00,142.5,142.56,142.39,142.43,2551.0,135.9491,136.0063,135.8441,135.8823,2551.0
2019-08-09 14:10:00,142.44,142.47,142.33,142.33,1200.0,135.8918,135.9204,135.7869,135.7869,1200.0
2019-08-09 14:15:00,142.35,142.47,142.35,142.46,5400.0,135.8059,135.9204,135.8059,135.9109,5400.0
2019-08-09 14:20:00,142.41,142.51,142.41,142.48,2216.0,135.8632,135.9586,135.8632,135.93,2216.0
2019-08-09 14:25:00,142.55,142.63,142.55,142.6,836.0,135.9968,136.0731,135.9968,136.0445,836.0
2019-08-09 14:30:00,142.61,142.67,142.58,142.58,2000.0,136.054,136.1112,136.0254,136.0254,2000.0
2019-08-09 14:35:00,142.58,142.58,142.41,142.41,1700.0,136.0254,136.0254,135.8632,135.8632,1700.0
2019-08-09 14:40:00,142.47,142.56,142.46,142.51,1000.0,135.9204,136.0063,135.9109,135.9586,1000.0
2019-08-09 14:45:00,142.49,142.59,142.47,142.52,3548.0,135.9395,136.0349,135.9204,135.9681,3548.0
2019-08-09 14:50:00,142.46,142.48,142.44,142.46,1404.0,135.9109,135.93,135.8918,135.9109,1404.0
2019-08-09 14:55:00,142.47,142.58,142.47,142.47,4751.0,135.9204,136.0254,135.9204,135.9204,4751.0
2019-08-09 15:00:00,142.44,142.7,142.37,142.7,6800.0,135.8918,136.1399,135.825,136.1399,6800.0
2019-08-09 15:05:00,142.68,142.94,142.64,142.86,3100.0,136.1208,136.3688,136.0826,136.2925,3100.0
2019-08-09 15:10:00,142.96,142.96,142.85,142.85,3323.0,136.3879,136.3879,136.283,136.283,3323.0
2019-08-09 15:15:00,142.86,142.87,142.71,142.71,2000.0,136.2925,136.302,136.1494,136.1494,2000.0
2019-08-09 15:20:00,142.76,142.8,142.7,142.7,4300.0,136.1971,136.2353,136.1399,136.1399,4300.0
2019-08-09 15:25:00,142.71,142.72,142.57,142.61,3953.0,136.1494,136.1589,136.0158,136.054,3953.0
2019-08-09 15:30:00,142.63,142.89,142.58,142.81,4775.0,136.0731,136.3211,136.0254,136.2448,4775.0
2019-08-09 15:35:00,142.82,142.87,142.76,142.8,2912.0,136.2543,136.302,136.1971,136.2353,2912.0
2019-08-09 15:40:00,142.8,142.82,142.72,142.78,3621.0,136.2353,136.2543,136.1589,136.2162,3621.0
2019-08-09 15:45:00,142.77,142.77,141.93,142.0,53693.0,136.2066,136.2066,135.4053,135.472,53693.0
2019-08-09 15:50:00,141.97,142.03,141.43,141.48,57704.0,135.4434,135.5007,134.9282,134.9759,57704.0
2019-08-09 15:55:00,141.42,141.75,141.29,141.66,48548.0,134.9187,135.2335,134.7947,135.1477,48548.0
2019-08-12 09:30:00,141.1,141.15,141.01,141.15,5136.0,134.6134,134.6611,134.5276,134.6611,5136.0
2019-08-12 09:35:00,141.02,141.35,140.65,140.81,8483.0,134.5371,134.8519,134.1841,134.3367,8483.0
2019-08-12 09:40:00,140.81,140.98,140.19,140.19,146004.0,134.3367,134.4989,133.7452,133.7452,146004.0
2019-08-12 09:45:00,140.22,140.81,140.2,140.66,11987.0,133.7739,134.3367,133.7548,134.1936,11987.0
2019-08-12 09:50:00,140.69,140.87,140.48,140.59,5929.0,134.2223,134.394,134.0219,134.1269,5929.0
2019-08-12 09:55:00,140.54,140.61,140.18,140.19,2763.0,134.0792,134.1459,133.7357,133.7452,2763.0
2019-08-12 10:00:00,140.28,140.64,140.26,140.36,4230.0,133.8311,134.1746,133.812,133.9074,4230.0
2019-08-12 10:05:00,140.32,140.51,140.25,140.5,3600.0,133.8693,134.0505,133.8025,134.041,3600.0
2019-08-12 10:10:00,140.55,140.72,140.49,140.72,4011.0,134.0887,134.2509,134.0315,134.2509,4011.0
2019-08-12 10:15:00,140.68,141.03,140.62,141.03,2100.0,134.2127,134.5466,134.1555,134.5466,2100.0
2019-08-12 10:20:00,141.06,141.18,140.99,141.17,2200.0,134.5753,134.6897,134.5085,134.6802,2200.0
2019-08-12 10:25:00,141.22,141.36,141.18,141.28,2100.0,134.7279,134.8615,134.6897,134.7851,2100.0
2019-08-12 10:30:00,141.27,141.47,141.26,141.26,1900.0,134.7756,134.9664,134.7661,134.7661,1900.0
2019-08-12 10:35:00,141.26,141.28,140.93,141.11,2700.0,134.7661,134.7851,134.4512,134.623,2700.0
2019-08-12 10:40:00,140.99,140.99,140.66,140.66,1216.0,134.5085,134.5085,134.1936,134.1936,1216.0
2019-08-12 10:45:00,140.75,140.75,140.42,140.42,78003.0,134.2795,134.2795,133.9647,133.9647,78003.0
2019-08-12 10:50:00,140.43,140.62,140.42,140.62,3216.0,133.9742,134.1555,133.9647,134.1555,3216.0
2019-08-12 10:55:00,140.62,140.88,140.61,140.77,2300.0,134.1555,134.4035,134.1459,134.2986,2300.0
2019-08-12 11:00:00,140.66,140.71,140.48,140.48,2200.0,134.1936,134.2413,134.0219,134.0219,2200.0
2019-08-12 11:05:00,140.31,140.38,140.2,140.23,37835.0,133.8597,133.9265,133.7548,133.7834,37835.0
2019-08-12 11:10:00,140.11,140.11,139.81,139.81,2805.0,133.6689,133.6689,133.3827,133.3827,2805.0
2019-08-12 11:15:00,139.92,140.14,139.92,140.11,1148.0,133.4877,133.6975,133.4877,133.6689,1148.0
2019-08-12 11:20:00,140.1,140.16,140.02,140.09,1441.0,133.6594,133.7166,133.5831,133.6498,1441.0
2019-08-12 11:25:00,140.1,140.12,139.98,140.11,2600.0,133.6594,133.6785,133.5449,133.6689,2600.0
2019-08-12 11:30:00,140.18,140.27,139.99,139.99,1611.0,133.7357,133.8216,133.5544,133.5544,1611.0
2019-08-12 11:35:00,139.88,140.08,139.88,140.01,2201.0,133.4495,133.6403,133.4495,133.5735,2201.0
2019-08-12 11:40:00,140.1,140.45,140.01,140.44,2477.0,133.6594,133.9933,133.5735,133.9838,2477.0
2019-08-12 11:45:00,140.46,140.79,140.46,140.79,2690.0,134.0028,134.3177,134.0028,134.3177,2690.0
2019-08-12 11:50:00,140.9,140.98,140.88,140.89,2356.0,134.4226,134.4989,134.4035,134.4131,2356.0
2019-08-12 11:55:00,140.92,140.93,140.85,140.85,2227.0,134.4417,134.4512,134.3749,134.3749,2227.0
2019-08-12 12:00:00,140.73,140.75,140.66,140.72,2800.0,134.2604,134.2795,134.1936,134.2509,2800.0
2019-08-12 12:05:00,140.76,140.93,140.76,140.88,26200.0,134.289,134.4512,134.289,134.4035,26200.0
2019-08-12 12:10:00,141.01,141.06,140.95,140.95,800.0,134.5276,134.5753,134.4703,134.4703,800.0
2019-08-12 12:15:00,140.9,140.92,140.73,140.83,1207.0,134.4226,134.4417,134.2604,134.3558,1207.0
2019-08-12 12:20:00,140.87,141.02,140.87,141.0,700.0,134.394,134.5371,134.394,134.518,700.0
2019-08-12 12:25:00,140.99,140.99,140.9,140.96,1800.0,134.5085,134.5085,134.4226,134.4798,1800.0
2019-08-12 12:30:00,140.94,141.02,140.88,140.92,1100.0,134.4608,134.5371,134.4035,134.4417,1100.0
2019-08-12 12:35:00,140.86,140.87,140.81,140.84,1215.0,134.3844,134.394,134.3367,134.3654,1215.0
2019-08-12 12:40:00,140.73,140.73,140.56,140.66,1600.0,134.2604,134.2604,134.0982,134.1936,1600.0
2019-08-12 12:45:00,140.59,140.6,140.5,140.53,983.0,134.1269,134.1364,134.041,134.0696,983.0
2019-08-12 12:50:00,140.62,140.64,140.46,140.46,700.0,134.1555,134.1746,134.0028,134.0028,700.0
2019-08-12 12:55:00,140.46,140.57,140.33,140.37,1800.0,134.0028,134.1078,133.8788,133.917,1800.0
2019-08-12 13:00:00,140.33,140.33,140.24,140.24,200.0,133.8788,133.8788,133.7929,133.7929,200.0
2019-08-12 13:05:00,140.28,140.44,140.26,140.38,2502.0,133.8311,133.9838,133.812,133.9265,2502.0
2019-08-12 13:10:00,140.36,140.36,140.36,140.36,300.0,133.9074,133.9074,133.9074,133.9074,300.0
2019-08-12 13:15:00,140.44,140.44,140.09,140.09,800.0,133.9838,133.9838,133.6498,133.6498,800.0
2019-08-12 13:20:00,140.17,140.43,140.17,140.4,1800.0,133.7262,133.9742,133.7262,133.9456,1800.0
2019-08-12 13:25:00,140.41,140.52,140.39,140.39,1800.0,133.9551,134.0601,133.9361,133.9361,1800.0
2019-08-12 13:30:00,140.39,140.52,140.36,140.46,2470.0,133.9361,134.0601,133.9074,134.0028,2470.0
2019-08-12 13:35:00,140.49,140.49,140.2,140.2,2400.0,134.0315,134.0315,133.7548,133.7548,2400.0
2019-08-12 13:40:00,140.24,140.36,140.01,140.01,1604.0,133.7929,133.9074,133.5735,133.5735,1604.0
2019-08-12 13:45:00,140.09,140.09,139.98,139.98,1339.0,133.6498,133.6498,133.5449,133.5449,1339.0
2019-08-12 13:50:00,139.9,139.99,139.87,139.87,1601.0,133.4686,133.5544,133.44,133.44,1601.0
2019-08-12 13:55:00,140.01,140.04,139.89,140.04,1500.0,133.5735,133.6021,133.459,133.6021,1500.0
2019-08-12 14:00:00,140.05,140.1,139.87,140.0,1760.0,133.6117,133.6594,133.44,133.564,1760.0
2019-08-12 14:05:00,140.02,140.21,140.01,140.21,1374.0,133.5831,133.7643,133.5735,133.7643,1374.0
2019-08-12 14:10:00,140.16,140.32,140.16,140.32,1455.0,133.7166,133.8693,133.7166,133.8693,1455.0
2019-08-12 14:15:00,140.29,140.31,139.98,139.98,900.0,133.8407,133.8597,133.5449,133.5449,900.0
2019-08-12 14:20:00,140.0,140.03,139.89,139.94,2989.0,133.564,133.5926,133.459,133.5067,2989.0
2019-08-12 14:25:00,140.0,140.0,139.86,139.86,1000.0,133.564,133.564,133.4304,133.4304,1000.0
2019-08-12 14:30:00,139.86,140.04,139.86,139.96,1003.0,133.4304,133.6021,133.4304,133.5258,1003.0
2019-08-12 14:35:00,139.91,139.98,139.7,139.85,3306.0,133.4781,133.5449,133.2778,133.4209,3306.0
2019-08-12 14:40:00,139.84,139.85,139.51,139.58,2704.0,133.4113,133.4209,133.0965,133.1633,2704.0
2019-08-12 14:45:00,139.66,139.82,139.58,139.72,2914.0,133.2396,133.3923,133.1633,133.2969,2914.0
2019-08-12 14:50:00,139.72,139.84,139.66,139.67,2003.0,133.2969,133.4113,133.2396,133.2492,2003.0
2019-08-12 14:55:00,139.7,139.72,139.38,139.5,2199.0,133.2778,133.2969,132.9725,133.087,2199.0
2019-08-12 15:00:00,139.58,139.9,139.58,139.78,1596.0,133.1633,133.4686,133.1633,133.3541,1596.0
2019-08-12 15:05:00,139.78,139.84,139.66,139.68,1600.0,133.3541,133.4113,133.2396,133.2587,1600.0
2019-08-12 15:10:00,139.74,139.82,139.61,139.61,2910.0,133.3159,133.3923,133.1919,133.1919,2910.0
2019-08-12 15:15:00,139.71,140.02,139.71,139.94,9308.0,133.2873,133.5831,133.2873,133.5067,9308.0
2019-08-12 15:20:00,139.91,140.08,139.81,139.85,5900.0,133.4781,133.6403,133.3827,133.4209,5900.0
2019-08-12 15:25:00,139.83,139.97,139.81,139.97,1830.0,133.4018,133.5354,133.3827,133.5354,1830.0
2019-08-12 15:30:00,139.93,139.93,139.62,139.62,3317.0,133.4972,133.4972,133.2015,133.2015,3317.0
2019-08-12 15:35:00,139.57,139.71,139.37,139.67,4500.0,133.1538,133.2873,132.9629,133.2492,4500.0
2019-08-12 15:40:00,139.6,139.92,139.6,139.79,5035.0,133.1824,133.4877,133.1824,133.3636,5035.0
2019-08-12 15:45:00,139.72,139.87,139.57,139.87,7293.0,133.2969,133.44,133.1538,133.44,7293.0
2019-08-12 15:50:00,139.84,139.88,139.62,139.75,12819.0,133.4113,133.4495,133.2015,133.3255,12819.0
2019-08-12 15:55:00,139.7,139.92,139.64,139.82,30605.0,133.2778,133.4877,133.2205,133.3923,30605.0
2019-08-13 09:30:00,139.53,140.24,139.53,139.8,3636.0,133.1156,133.7929,133.1156,133.3732,3636.0
2019-08-13 09:35:00,139.77,140.51,139.65,140.41,1446.0,133.3446,134.0505,133.2301,133.9551,1446.0
2019-08-13 09:40:00,140.4,140.63,140.4,140.63,1407.0,133.9456,134.165,133.9456,134.165,1407.0
2019-08-13 09:45:00,141.01,141.79,141.01,141.4,3043.0,134.5276,135.2717,134.5276,134.8996,3043.0
2019-08-13 09:50:00,141.65,141.72,141.35,141.6,3497.0,135.1381,135.2049,134.8519,135.0904,3497.0
2019-08-13 09:55:00,141.93,142.28,141.67,142.28,33942.0,135.4053,135.7392,135.1572,135.7392,33942.0
2019-08-13 10:00:00,142.01,142.23,141.32,141.66,4604.0,135.4816,135.6915,134.8233,135.1477,4604.0
2019-08-13 10:05:00,141.7,141.81,141.6,141.77,2323.0,135.1858,135.2908,135.0904,135.2526,2323.0
2019-08-13 10:10:00,141.68,141.88,141.68,141.83,2069.0,135.1668,135.3576,135.1668,135.3099,2069.0
2019-08-13 10:15:00,141.85,142.5,141.85,142.48,2830.0,135.3289,135.9491,135.3289,135.93,2830.0
2019-08-13 10:20:00,142.51,142.57,142.34,142.53,2470.0,135.9586,136.0158,135.7964,135.9777,2470.0
2019-08-13 10:25:00,142.58,142.96,142.53,142.71,5751.0,136.0254,136.3879,135.9777,136.1494,5751.0
2019-08-13 10:30:00,142.71,142.78,142.48,142.48,3106.0,136.1494,136.2162,135.93,135.93,3106.0
2019-08-13 10:35:00,142.5,142.74,142.5,142.57,36310.0,135.9491,136.178,135.9491,136.0158,36310.0
2019-08-13 10:40:00,142.56,142.61,142.23,142.46,25418.0,136.0063,136.054,135.6915,135.9109,25418.0
2019-08-13 10:45:00,142.46,142.68,142.46,142.63,1884.0,135.9109,136.1208,135.9109,136.0731,1884.0
2019-08-13 10:50:00,142.49,142.68,142.48,142.67,27160.0,135.9395,136.1208,135.93,136.1112,27160.0
2019-08-13 10:55:00,142.69,142.97,142.56,142.75,5764.0,136.1303,136.3974,136.0063,136.1876,5764.0
2019-08-13 11:00:00,142.7,142.73,142.37,142.37,3342.0,136.1399,136.1685,135.825,135.825,3342.0
2019-08-13 11:05:00,142.43,142.77,142.43,142.72,1803.0,135.8823,136.2066,135.8823,136.1589,1803.0
2019-08-13 11:10:00,142.81,142.83,142.69,142.78,3600.0,136.2448,136.2639,136.1303,136.2162,3600.0
2019-08-13 11:15:00,142.77,142.83,142.13,142.23,2424.0,136.2066,136.2639,135.5961,135.6915,2424.0
2019-08-13 11:20:00,142.19,142.3,142.03,142.16,2883.0,135.6533,135.7582,135.5007,135.6247,2883.0
2019-08-13 11:25:00,142.04,142.24,141.92,142.14,2446.0,135.5102,135.701,135.3957,135.6056,2446.0
2019-08-13 11:30:00,142.12,142.17,141.98,142.02,1236.0,135.5865,135.6342,135.453,135.4911,1236.0
2019-08-13 11:35:00,142.09,142.51,142.09,142.47,2076.0,135.5579,135.9586,135.5579,135.9204,2076.0
2019-08-13 11:40:00,142.6,142.74,142.56,142.74,4098.0,136.0445,136.178,136.0063,136.178,4098.0
2019-08-13 11:45:00,142.82,142.97,142.72,142.88,10869.0,136.2543,136.3974,136.1589,136.3116,10869.0
2019-08-13 11:50:00,142.93,143.06,142.81,143.06,14592.0,136.3593,136.4833,136.2448,136.4833,14592.0
2019-08-13 11:55:00,143.12,143.19,142.95,142.98,2274.0,136.5406,136.6073,136.3784,136.407,2274.0
2019-08-13 12:00:00,143.06,143.12,142.94,142.95,1900.0,136.4833,136.5406,136.3688,136.3784,1900.0
2019-08-13 12:05:00,142.96,143.28,142.89,143.03,2500.0,136.3879,136.6932,136.3211,136.4547,2500.0
2019-08-13 12:10:00,143.03,143.19,143.03,143.18,3455.0,136.4547,136.6073,136.4547,136.5978,3455.0
2019-08-13 12:15:00,143.19,143.37,143.09,143.37,2100.0,136.6073,136.7791,136.5119,136.7791,2100.0
2019-08-13 12:20:00,143.3,143.6,143.3,143.38,4953.0,136.7123,136.9985,136.7123,136.7886,4953.0
2019-08-13 12:25:00,143.37,143.37,143.18,143.24,1400.0,136.7791,136.7791,136.5978,136.655,1400.0
2019-08-13 12:30:00,142.98,143.2,142.93,143.2,2780.0,136.407,136.6169,136.3593,136.6169,2780.0
2019-08-13 12:35:00,143.2,143.26,143.15,143.22,2400.0,136.6169,136.6741,136.5692,136.636,2400.0
2019-08-13 12:40:00,143.2,143.23,143.08,143.1,2300.0,136.6169,136.6455,136.5024,136.5215,2300.0
2019-08-13 12:45:00,143.09,143.16,143.04,143.15,4685.0,136.5119,136.5787,136.4642,136.5692,4685.0
2019-08-13 12:50:00,143.18,143.33,143.13,143.18,2711.0,136.5978,136.7409,136.5501,136.5978,2711.0
2019-08-13 12:55:00,143.16,143.27,143.0,143.24,11450.0,136.5787,136.6837,136.4261,136.655,11450.0
2019-08-13 13:00:00,143.2,143.42,143.18,143.33,2296.0,136.6169,136.8268,136.5978,136.7409,2296.0
2019-08-13 13:05:00,143.33,143.43,143.27,143.36,1700.0,136.7409,136.8363,136.6837,136.7695,1700.0
2019-08-13 13:10:00,143.4,143.45,143.33,143.37,1800.0,136.8077,136.8554,136.7409,136.7791,1800.0
2019-08-13 13:15:00,143.41,143.41,142.84,142.98,6407.0,136.8172,136.8172,136.2734,136.407,6407.0
2019-08-13 13:20:00,142.91,143.13,142.88,143.1,2900.0,136.3402,136.5501,136.3116,136.5215,2900.0
2019-08-13 13:25:00,143.14,143.22,143.02,143.04,2374.0,136.5596,136.636,136.4451,136.4642,2374.0
2019-08-13 13:30:00,143.09,143.23,143.05,143.23,3232.0,136.5119,136.6455,136.4738,136.6455,3232.0
2019-08-13 13:35:00,143.25,143.28,143.07,143.07,1912.0,136.6646,136.6932,136.4928,136.4928,1912.0
2019-08-13 13:40:00,143.11,143.19,143.07,143.16,1905.0,136.531,136.6073,136.4928,136.5787,1905.0
2019-08-13 13:45:00,143.2,143.26,143.05,143.05,2576.0,136.6169,136.6741,136.4738,136.4738,2576.0
2019-08-13 13:50:00,143.02,143.08,142.58,142.58,9717.0,136.4451,136.5024,136.0254,136.0254,9717.0
2019-08-13 13:55:00,142.58,142.73,142.49,142.69,3784.0,136.0254,136.1685,135.9395,136.1303,3784.0
2019-08-13 14:00:00,142.64,143.22,142.09,142.89,27451.0,136.0826,136.636,135.5579,136.3211,27451.0
2019-08-13 14:05:00,142.82,143.24,142.63,143.01,8361.0,136.2543,136.655,136.0731,136.4356,8361.0
2019-08-13 14:10:00,143.03,143.04,142.81,142.94,3056.0,136.4547,136.4642,136.2448,136.3688,3056.0
2019-08-13 14:15:00,142.94,143.09,142.94,142.94,1979.0,136.3688,136.5119,136.3688,136.3688,1979.0
2019-08-13 14:20:00,143.04,143.04,142.9,142.92,2121.0,136.4642,136.4642,136.3307,136.3497,2121.0
2019-08-13 14:25:00,142.99,143.13,142.93,142.99,3989.0,136.4165,136.5501,136.3593,136.4165,3989.0
2019-08-13 14:30:00,142.97,143.16,142.86,143.16,2220.0,136.3974,136.5787,136.2925,136.5787,2220.0
2019-08-13 14:35:00,143.09,143.31,142.98,143.3,5208.0,136.5119,136.7218,136.407,136.7123,5208.0
2019-08-13 14:40:00,143.3,143.31,143.1,143.22,7086.0,136.7123,136.7218,136.5215,136.636,7086.0
2019-08-13 14:45:00,143.2,143.29,142.93,143.02,3500.0,136.6169,136.7027,136.3593,136.4451,3500.0
2019-08-13 14:50:00,143.01,143.16,143.01,143.03,2300.0,136.4356,136.5787,136.4356,136.4547,2300.0
2019-08-13 14:55:00,143.03,143.05,142.94,142.94,2508.0,136.4547,136.4738,136.3688,136.3688,2508.0
2019-08-13 15:00:00,142.96,143.0,142.81,142.81,2100.0,136.3879,136.4261,136.2448,136.2448,2100.0
2019-08-13 15:05:00,142.77,142.81,142.69,142.79,4951.0,136.2066,136.2448,136.1303,136.2257,4951.0
2019-08-13 15:10:00,142.8,142.81,142.7,142.78,2947.0,136.2353,136.2448,136.1399,136.2162,2947.0
2019-08-13 15:15:00,142.78,142.9,142.75,142.9,2901.0,136.2162,136.3307,136.1876,136.3307,2901.0
2019-08-13 15:20:00,142.94,142.94,142.84,142.86,3852.0,136.3688,136.3688,136.2734,136.2925,3852.0
2019-08-13 15:25:00,142.88,142.91,142.73,142.83,2911.0,136.3116,136.3402,136.1685,136.2639,2911.0
2019-08-13 15:30:00,142.79,142.81,142.66,142.69,6122.0,136.2257,136.2448,136.1017,136.1303,6122.0
2019-08-13 15:35:00,142.74,142.75,142.62,142.71,5353.0,136.178,136.1876,136.0635,136.1494,5353.0
2019-08-13 15:40:00,142.72,142.74,142.57,142.63,7089.0,136.1589,136.178,136.0158,136.0731,7089.0
2019-08-13 15:45:00,142.64,142.72,142.52,142.72,11808.0,136.0826,136.1589,135.9681,136.1589,11808.0
2019-08-13 15:50:00,142.68,142.95,142.55,142.95,16463.0,136.1208,136.3784,135.9968,136.3784,16463.0
2019-08-13 15:55:00,142.92,142.92,142.63,142.78,35235.0,136.3497,136.3497,136.0731,136.2162,35235.0
2019-08-14 09:30:00,140.58,140.76,140.36,140.75,24866.0,134.1173,134.289,133.9074,134.2795,24866.0
2019-08-14 09:35:00,140.75,141.56,140.65,141.28,3345.0,134.2795,135.0523,134.1841,134.7851,3345.0
2019-08-14 09:40:00,141.55,141.67,141.19,141.3,5797.0,135.0427,135.1572,134.6993,134.8042,5797.0
2019-08-14 09:45:00,141.21,141.32,140.93,141.15,6407.0,134.7184,134.8233,134.4512,134.6611,6407.0
2019-08-14 09:50:00,141.1,141.16,140.35,140.81,6147.0,134.6134,134.6707,133.8979,134.3367,6147.0
2019-08-14 09:55:00,140.76,140.78,140.66,140.66,607.0,134.289,134.3081,134.1936,134.1936,607.0
2019-08-14 10:00:00,140.67,140.67,140.11,140.57,5861.0,134.2032,134.2032,133.6689,134.1078,5861.0
2019-08-14 10:05:00,140.46,140.97,140.45,140.87,35966.0,134.0028,134.4894,133.9933,134.394,35966.0
2019-08-14 10:10:00,140.87,140.87,140.69,140.73,1107.0,134.394,134.394,134.2223,134.2604,1107.0
2019-08-14 10:15:00,140.75,140.88,140.57,140.62,1885.0,134.2795,134.4035,134.1078,134.1555,1885.0
2019-08-14 10:20:00,140.5,140.92,140.5,140.78,1602.0,134.041,134.4417,134.041,134.3081,1602.0
2019-08-14 10:25:00,140.78,140.86,140.65,140.83,2302.0,134.3081,134.3844,134.1841,134.3558,2302.0
2019-08-14 10:30:00,140.81,140.87,140.56,140.87,13411.0,134.3367,134.394,134.0982,134.394,13411.0
2019-08-14 10:35:00,140.68,140.72,140.5,140.57,3008.0,134.2127,134.2509,134.041,134.1078,3008.0
2019-08-14 10:40:00,140.59,140.78,140.57,140.78,2118.0,134.1269,134.3081,134.1078,134.3081,2118.0
2019-08-14 10:45:00,140.73,140.74,140.4,140.45,1600.0,134.2604,134.27,133.9456,133.9933,1600.0
2019-08-14 10:50:00,140.48,140.58,140.44,140.48,3257.0,134.0219,134.1173,133.9838,134.0219,3257.0
2019-08-14 10:55:00,140.48,140.5,140.05,140.12,3005.0,134.0219,134.041,133.6117,133.6785,3005.0
2019-08-14 11:00:00,140.0,140.12,139.92,140.04,1900.0,133.564,133.6785,133.4877,133.6021,1900.0
2019-08-14 11:05:00,139.97,140.05,139.86,139.92,1230.0,133.5354,133.6117,133.4304,133.4877,1230.0
2019-08-14 11:10:00,139.86,139.9,139.74,139.84,2782.0,133.4304,133.4686,133.3159,133.4113,2782.0
2019-08-14 11:15:00,139.71,139.87,139.54,139.67,3373.0,133.2873,133.44,133.1251,133.2492,3373.0
2019-08-14 11:20:00,139.79,140.19,139.78,140.12,4972.0,133.3636,133.7452,133.3541,133.6785,4972.0
2019-08-14 11:25:00,140.15,140.15,140.0,140.15,6861.0,133.7071,133.7071,133.564,133.7071,6861.0
2019-08-14 11:30:00,140.19,140.44,140.16,140.27,5475.0,133.7452,133.9838,133.7166,133.8216,5475.0
2019-08-14 11:35:00,140.17,140.25,140.0,140.25,4700.0,133.7262,133.8025,133.564,133.8025,4700.0
2019-08-14 11:40:00,140.19,140.35,140.1,140.33,6210.0,133.7452,133.8979,133.6594,133.8788,6210.0
2019-08-14 11:45:00,140.25,140.25,140.07,140.22,15552.0,133.8025,133.8025,133.6308,133.7739,15552.0
2019-08-14 11:50:00,140.28,140.35,140.07,140.1,2007.0,133.8311,133.8979,133.6308,133.6594,2007.0
2019-08-14 11:55:00,140.1,140.17,139.93,140.06,4400.0,133.6594,133.7262,133.4972,133.6212,4400.0
2019-08-14 12:00:00,140.01,140.01,139.54,139.67,2200.0,133.5735,133.5735,133.1251,133.2492,2200.0
2019-08-14 12:05:00,139.67,140.05,139.66,139.82,5201.0,133.2492,133.6117,133.2396,133.3923,5201.0
2019-08-14 12:10:00,139.84,139.94,139.74,139.87,1900.0,133.4113,133.5067,133.3159,133.44,1900.0
2019-08-14 12:15:00,139.86,140.15,139.86,140.12,3803.0,133.4304,133.7071,133.4304,133.6785,3803.0
2019-08-14 12:20:00,140.12,140.21,139.91,140.02,6538.0,133.6785,133.7643,133.4781,133.5831,6538.0
2019-08-14 12:25:00,140.01,140.06,139.84,139.86,2127.0,133.5735,133.6212,133.4113,133.4304,2127.0
2019-08-14 12:30:00,140.05,140.18,140.05,140.16,1651.0,133.6117,133.7357,133.6117,133.7166,1651.0
2019-08-14 12:35:00,140.11,140.25,140.06,140.2,3254.0,133.6689,133.8025,133.6212,133.7548,3254.0
2019-08-14 12:40:00,140.22,140.22,140.0,140.11,1200.0,133.7739,133.7739,133.564,133.6689,1200.0
2019-08-14 12:45:00,140.09,140.11,139.76,139.76,1500.0,133.6498,133.6689,133.335,133.335,1500.0
2019-08-14 12:50:00,139.74,139.74,139.58,139.59,1676.0,133.3159,133.3159,133.1633,133.1728,1676.0
2019-08-14 12:55:00,139.5,139.5,139.28,139.37,2439.0,133.087,133.087,132.8771,132.9629,2439.0
2019-08-14 13:00:00,139.36,139.44,139.09,139.3,2821.0,132.9534,133.0297,132.6958,132.8962,2821.0
2019-08-14 13:05:00,139.36,139.37,139.22,139.37,1701.0,132.9534,132.9629,132.8198,132.9629,1701.0
2019-08-14 13:10:00,139.39,139.84,139.35,139.75,17371.0,132.982,133.4113,132.9439,133.3255,17371.0
2019-08-14 13:15:00,139.75,139.77,139.58,139.58,3465.0,133.3255,133.3446,133.1633,133.1633,3465.0
2019-08-14 13:20:00,139.65,139.89,139.65,139.85,4900.0,133.2301,133.459,133.2301,133.4209,4900.0
2019-08-14 13:25:00,139.86,140.15,139.8,139.8,2709.0,133.4304,133.7071,133.3732,133.3732,2709.0
2019-08-14 13:30:00,139.91,139.91,139.7,139.82,2338.0,133.4781,133.4781,133.2778,133.3923,2338.0
2019-08-14 13:35:00,139.79,140.0,139.74,140.0,1907.0,133.3636,133.564,133.3159,133.564,1907.0
2019-08-14 13:40:00,139.91,140.14,139.91,140.14,2160.0,133.4781,133.6975,133.4781,133.6975,2160.0
2019-08-14 13:45:00,140.19,140.19,139.99,140.12,1541.0,133.7452,133.7452,133.5544,133.6785,1541.0
2019-08-14 13:50:00,140.21,140.51,140.16,140.43,4588.0,133.7643,134.0505,133.7166,133.9742,4588.0
2019-08-14 13:55:00,140.48,140.51,140.39,140.49,3060.0,134.0219,134.0505,133.9361,134.0315,3060.0
2019-08-14 14:00:00,140.52,140.57,140.37,140.43,5478.0,134.0601,134.1078,133.917,133.9742,5478.0
2019-08-14 14:05:00,140.35,140.62,140.3,140.55,7900.0,133.8979,134.1555,133.8502,134.0887,7900.0
2019-08-14 14:10:00,140.59,140.99,140.58,140.82,12303.0,134.1269,134.5085,134.1173,134.3463,12303.0
2019-08-14 14:15:00,140.78,140.78,140.48,140.56,2200.0,134.3081,134.3081,134.0219,134.0982,2200.0
2019-08-14 14:20:00,140.53,140.69,140.5,140.64,5129.0,134.0696,134.2223,134.041,134.1746,5129.0
2019-08-14 14:25:00,140.64,140.87,140.56,140.56,6494.0,134.1746,134.394,134.0982,134.0982,6494.0
2019-08-14 14:30:00,140.57,140.59,140.44,140.44,3424.0,134.1078,134.1269,133.9838,133.9838,3424.0
2019-08-14 14:35:00,140.44,140.48,140.23,140.32,9793.0,133.9838,134.0219,133.7834,133.8693,9793.0
2019-08-14 14:40:00,140.35,140.46,140.32,140.38,8212.0,133.8979,134.0028,133.8693,133.9265,8212.0
2019-08-14 14:45:00,140.23,140.37,140.2,140.29,2005.0,133.7834,133.917,133.7548,133.8407,2005.0
2019-08-14 14:50:00,140.2,140.52,140.2,140.48,1500.0,133.7548,134.0601,133.7548,134.0219,1500.0
2019-08-14 14:55:00,140.44,140.52,140.42,140.43,2515.0,133.9838,134.0601,133.9647,133.9742,2515.0
2019-08-14 15:00:00,140.38,140.72,140.22,140.69,5107.0,133.9265,134.2509,133.7739,134.2223,5107.0
2019-08-14 15:05:00,140.72,140.73,140.47,140.59,2300.0,134.2509,134.2604,134.0124,134.1269,2300.0
2019-08-14 15:10:00,140.65,140.7,140.35,140.35,3011.0,134.1841,134.2318,133.8979,133.8979,3011.0
2019-08-14 15:15:00,140.39,140.42,140.12,140.12,6485.0,133.9361,133.9647,133.6785,133.6785,6485.0
2019-08-14 15:20:00,140.21,140.21,139.81,139.84,4577.0,133.7643,133.7643,133.3827,133.4113,4577.0
2019-08-14 15:25:00,139.85,140.6,139.85,140.29,5811.0,133.4209,134.1364,133.4209,133.8407,5811.0
2019-08-14 15:30:00,140.25,140.25,139.85,140.14,3500.0,133.8025,133.8025,133.4209,133.6975,3500.0
2019-08-14 15:35:00,140.19,140.2,139.96,140.19,4794.0,133.7452,133.7548,133.5258,133.7452,4794.0
2019-08-14 15:40:00,140.1,140.24,139.84,139.92,6541.0,133.6594,133.7929,133.4113,133.4877,6541.0
2019-08-14 15:45:00,139.89,140.19,139.89,139.97,6549.0,133.459,133.7452,133.459,133.5354,6549.0
2019-08-14 15:50:00,139.94,140.21,139.84,140.21,12893.0,133.5067,133.7643,133.4113,133.7643,12893.0
2019-08-14 15:55:00,140.18,140.19,139.82,139.92,30983.0,133.7357,133.7452,133.3923,133.4877,30983.0
2019-08-15 09:30:00,140.34,140.77,140.08,140.31,4748.0,133.8884,134.2986,133.6403,133.8597,4748.0
2019-08-15 09:35:00,140.19,140.64,139.98,140.48,3568.0,133.7452,134.1746,133.5449,134.0219,3568.0
2019-08-15 09:40:00,140.45,140.65,140.36,140.65,1770.0,133.9933,134.1841,133.9074,134.1841,1770.0
2019-08-15 09:45:00,140.78,140.92,140.78,140.8,12800.0,134.3081,134.4417,134.3081,134.3272,12800.0
2019-08-15 09:50:00,140.63,140.7,140.39,140.63,9652.0,134.165,134.2318,133.9361,134.165,9652.0
2019-08-15 09:55:00,140.73,140.88,140.32,140.32,6670.0,134.2604,134.4035,133.8693,133.8693,6670.0
2019-08-15 10:00:00,140.47,140.51,140.12,140.14,1565.0,134.0124,134.0505,133.6785,133.6975,1565.0
2019-08-15 10:05:00,140.0,140.13,139.79,140.0,5395.0,133.564,133.688,133.3636,133.564,5395.0
2019-08-15 10:10:00,139.99,140.24,139.98,140.08,1887.0,133.5544,133.7929,133.5449,133.6403,1887.0
2019-08-15 10:15:00,139.91,140.05,139.65,140.05,2909.0,133.4781,133.6117,133.2301,133.6117,2909.0
2019-08-15 10:20:00,139.86,140.03,139.71,140.03,4700.0,133.4304,133.5926,133.2873,133.5926,4700.0
2019-08-15 10:25:00,140.14,140.14,139.79,139.8,1681.0,133.6975,133.6975,133.3636,133.3732,1681.0
2019-08-15 10:30:00,139.5,139.96,139.29,139.96,5019.0,133.087,133.5258,132.8866,133.5258,5019.0
2019-08-15 10:35:00,139.99,140.29,139.98,140.13,7407.0,133.5544,133.8407,133.5449,133.688,7407.0
2019-08-15 10:40:00,140.09,140.31,140.0,140.31,1902.0,133.6498,133.8597,133.564,133.8597,1902.0
2019-08-15 10:45:00,140.3,140.41,140.16,140.28,3345.0,133.8502,133.9551,133.7166,133.8311,3345.0
2019-08-15 10:50:00,140.29,140.58,140.18,140.5,3962.0,133.8407,134.1173,133.7357,134.041,3962.0
2019-08-15 10:55:00,140.38,140.38,140.16,140.16,900.0,133.9265,133.9265,133.7166,133.7166,900.0
2019-08-15 11:00:00,140.0,140.0,139.63,139.64,1814.0,133.564,133.564,133.211,133.2205,1814.0
2019-08-15 11:05:00,139.62,139.68,139.25,139.39,6404.0,133.2015,133.2587,132.8485,132.982,6404.0
2019-08-15 11:10:00,139.4,139.95,139.37,139.95,5086.0,132.9916,133.5163,132.9629,133.5163,5086.0
2019-08-15 11:15:00,139.83,139.91,139.74,139.87,3004.0,133.4018,133.4781,133.3159,133.44,3004.0
2019-08-15 11:20:00,139.66,140.01,139.52,140.01,2100.0,133.2396,133.5735,133.106,133.5735,2100.0
2019-08-15 11:25:00,139.94,140.16,139.94,140.16,1871.0,133.5067,133.7166,133.5067,133.7166,1871.0
2019-08-15 11:30:00,140.15,140.16,140.02,140.03,1600.0,133.7071,133.7166,133.5831,133.5926,1600.0
2019-08-15 11:35:00,140.06,140.17,140.02,140.15,3007.0,133.6212,133.7262,133.5831,133.7071,3007.0
2019-08-15 11:40:00,140.08,140.13,139.97,140.07,1141.0,133.6403,133.688,133.5354,133.6308,1141.0
2019-08-15 11:45:00,140.06,140.16,139.87,139.87,1700.0,133.6212,133.7166,133.44,133.44,1700.0
2019-08-15 11:50:00,139.94,140.05,139.82,140.05,3419.0,133.5067,133.6117,133.3923,133.6117,3419.0
2019-08-15 11:55:00,140.05,140.42,139.99,140.42,1400.0,133.6117,133.9647,133.5544,133.9647,1400.0
2019-08-15 12:00:00,140.37,140.39,140.25,140.34,2758.0,133.917,133.9361,133.8025,133.8884,2758.0
2019-08-15 12:05:00,140.34,140.49,140.33,140.34,2096.0,133.8884,134.0315,133.8788,133.8884,2096.0
2019-08-15 12:10:00,140.31,140.39,140.26,140.26,1755.0,133.8597,133.9361,133.812,133.812,1755.0
2019-08-15 12:15:00,140.31,140.38,140.08,140.16,15118.0,133.8597,133.9265,133.6403,133.7166,15118.0
2019-08-15 12:20:00,140.21,140.34,140.12,140.12,3914.0,133.7643,133.8884,133.6785,133.6785,3914.0
2019-08-15 12:25:00,140.16,140.18,139.92,139.93,957.0,133.7166,133.7357,133.4877,133.4972,957.0
2019-08-15 12:30:00,139.91,139.91,139.8,139.81,2207.0,133.4781,133.4781,133.3732,133.3827,2207.0
2019-08-15 12:35:00,139.89,139.89,139.7,139.7,1434.0,133.459,133.459,133.2778,133.2778,1434.0
2019-08-15 12:40:00,139.64,139.89,139.64,139.87,3246.0,133.2205,133.459,133.2205,133.44,3246.0
2019-08-15 12:45:00,139.87,140.2,139.86,140.08,10000.0,133.44,133.7548,133.4304,133.6403,10000.0
2019-08-15 12:50:00,140.05,140.33,140.01,140.22,15377.0,133.6117,133.8788,133.5735,133.7739,15377.0
2019-08-15 12:55:00,140.23,140.33,140.19,140.3,6800.0,133.7834,133.8788,133.7452,133.8502,6800.0
2019-08-15 13:00:00,140.28,140.33,140.2,140.2,1231.0,133.8311,133.8788,133.7548,133.7548,1231.0
2019-08-15 13:05:00,140.2,140.4,140.2,140.4,5336.0,133.7548,133.9456,133.7548,133.9456,5336.0
2019-08-15 13:10:00,140.36,140.36,140.19,140.19,1300.0,133.9074,133.9074,133.7452,133.7452,1300.0
2019-08-15 13:15:00,140.17,140.31,140.17,140.29,1100.0,133.7262,133.8597,133.7262,133.8407,1100.0
2019-08-15 13:20:00,140.25,140.27,140.17,140.21,3054.0,133.8025,133.8216,133.7262,133.7643,3054.0
2019-08-15 13:25:00,140.17,140.25,140.16,140.24,9914.0,133.7262,133.8025,133.7166,133.7929,9914.0
2019-08-15 13:30:00,140.19,140.25,140.18,140.23,5347.0,133.7452,133.8025,133.7357,133.7834,5347.0
2019-08-15 13:35:00,140.2,140.25,140.01,140.15,44753.0,133.7548,133.8025,133.5735,133.7071,44753.0
2019-08-15 13:40:00,140.19,140.28,139.99,140.16,37672.0,133.7452,133.8311,133.5544,133.7166,37672.0
2019-08-15 13:45:00,140.16,140.24,139.98,140.11,38830.0,133.7166,133.7929,133.5449,133.6689,38830.0
2019-08-15 13:50:00,140.17,140.22,139.93,140.14,44951.0,133.7262,133.7739,133.4972,133.6975,44951.0
2019-08-15 13:55:00,140.1,140.19,139.71,139.71,23330.0,133.6594,133.7452,133.2873,133.2873,23330.0
2019-08-15 14:00:00,139.69,140.04,139.69,139.84,3198.0,133.2682,133.6021,133.2682,133.4113,3198.0
2019-08-15 14:05:00,139.89,140.05,139.76,140.04,2160.0,133.459,133.6117,133.335,133.6021,2160.0
2019-08-15 14:10:00,140.05,140.39,140.02,140.34,2700.0,133.6117,133.9361,133.5831,133.8884,2700.0
2019-08-15 14:15:00,140.38,140.38,140.2,140.3,1700.0,133.9265,133.9265,133.7548,133.8502,1700.0
2019-08-15 14:20:00,140.31,140.69,140.3,140.55,12393.0,133.8597,134.2223,133.8502,134.0887,12393.0
2019-08-15 14:25:00,140.52,140.57,140.43,140.43,3428.0,134.0601,134.1078,133.9742,133.9742,3428.0
2019-08-15 14:30:00,140.42,140.46,140.26,140.39,2118.0,133.9647,134.0028,133.812,133.9361,2118.0
2019-08-15 14:35:00,140.26,140.3,140.18,140.27,700.0,133.812,133.8502,133.7357,133.8216,700.0
2019-08-15 14:40:00,140.29,140.42,140.18,140.42,2008.0,133.8407,133.9647,133.7357,133.9647,2008.0
2019-08-15 14:45:00,140.42,140.47,140.38,140.38,900.0,133.9647,134.0124,133.9265,133.9265,900.0
2019-08-15 14:50:00,140.22,140.56,140.22,140.56,3900.0,133.7739,134.0982,133.7739,134.0982,3900.0
2019-08-15 14:55:00,140.44,140.55,140.42,140.47,800.0,133.9838,134.0887,133.9647,134.0124,800.0
2019-08-15 15:00:00,140.51,140.75,140.46,140.63,6800.0,134.0505,134.2795,134.0028,134.165,6800.0
2019-08-15 15:05:00,140.7,140.77,140.58,140.77,27008.0,134.2318,134.2986,134.1173,134.2986,27008.0
2019-08-15 15:10:00,140.83,140.86,140.74,140.8,1595.0,134.3558,134.3844,134.27,134.3272,1595.0
2019-08-15 15:15:00,140.8,140.89,140.73,140.89,3700.0,134.3272,134.4131,134.2604,134.4131,3700.0
2019-08-15 15:20:00,140.97,141.03,140.95,140.96,1912.0,134.4894,134.5466,134.4703,134.4798,1912.0
2019-08-15 15:25:00,140.97,141.02,140.87,140.88,2901.0,134.4894,134.5371,134.394,134.4035,2901.0
2019-08-15 15:30:00,140.88,141.01,140.83,140.94,3900.0,134.4035,134.5276,134.3558,134.4608,3900.0
2019-08-15 15:35:00,140.94,141.07,140.9,141.04,5923.0,134.4608,134.5848,134.4226,134.5562,5923.0
2019-08-15 15:40:00,141.05,141.29,141.01,141.27,5660.0,134.5657,134.7947,134.5276,134.7756,5660.0
2019-08-15 15:45:00,141.27,141.51,141.26,141.41,8816.0,134.7756,135.0046,134.7661,134.9092,8816.0
2019-08-15 15:50:00,141.47,141.57,141.35,141.51,11079.0,134.9664,135.0618,134.8519,135.0046,11079.0
2019-08-15 15:55:00,141.56,141.59,141.22,141.22,49524.0,135.0523,135.0809,134.7279,134.7279,49524.0
2019-08-16 09:30:00,142.0,142.66,142.0,142.6,24164.0,135.472,136.1017,135.472,136.0445,24164.0
2019-08-16 09:35:00,142.28,142.48,142.28,142.48,11179.0,135.7392,135.93,135.7392,135.93,11179.0
2019-08-16 09:40:00,142.54,142.54,141.99,142.09,8730.0,135.9872,135.9872,135.4625,135.5579,8730.0
2019-08-16 09:45:00,142.09,142.22,141.8,141.8,12908.0,135.5579,135.6819,135.2812,135.2812,12908.0
2019-08-16 09:50:00,141.87,141.87,141.86,141.86,200.0,135.348,135.348,135.3385,135.3385,200.0
2019-08-16 09:55:00,141.86,141.97,141.76,141.97,2130.0,135.3385,135.4434,135.2431,135.4434,2130.0
2019-08-16 10:00:00,142.12,142.38,142.04,142.38,3629.0,135.5865,135.8346,135.5102,135.8346,3629.0
2019-08-16 10:05:00,142.41,142.66,142.4,142.57,7177.0,135.8632,136.1017,135.8537,136.0158,7177.0
2019-08-16 10:10:00,142.57,142.6,142.33,142.49,1700.0,136.0158,136.0445,135.7869,135.9395,1700.0
2019-08-16 10:15:00,142.53,142.56,142.45,142.56,900.0,135.9777,136.0063,135.9014,136.0063,900.0
2019-08-16 10:20:00,142.6,143.03,142.53,142.66,1340.0,136.0445,136.4547,135.9777,136.1017,1340.0
2019-08-16 10:25:00,142.65,142.78,142.44,142.44,1004.0,136.0922,136.2162,135.8918,135.8918,1004.0
2019-08-16 10:30:00,142.55,142.7,142.55,142.6,1800.0,135.9968,136.1399,135.9968,136.0445,1800.0
2019-08-16 10:35:00,142.55,142.78,142.55,142.61,1649.0,135.9968,136.2162,135.9968,136.054,1649.0
2019-08-16 10:40:00,142.56,142.81,142.52,142.73,11407.0,136.0063,136.2448,135.9681,136.1685,11407.0
2019-08-16 10:45:00,142.72,143.16,142.72,143.01,1509.0,136.1589,136.5787,136.1589,136.4356,1509.0
2019-08-16 10:50:00,143.06,143.25,142.98,143.11,7800.0,136.4833,136.6646,136.407,136.531,7800.0
2019-08-16 10:55:00,143.17,143.25,143.17,143.25,2501.0,136.5883,136.6646,136.5883,136.6646,2501.0
2019-08-16 11:00:00,143.25,143.25,143.17,143.17,2328.0,136.6646,136.6646,136.5883,136.5883,2328.0
2019-08-16 11:05:00,143.17,143.25,143.13,143.15,3575.0,136.5883,136.6646,136.5501,136.5692,3575.0
2019-08-16 11:10:00,143.11,143.25,143.07,143.09,4159.0,136.531,136.6646,136.4928,136.5119,4159.0
2019-08-16 11:15:00,143.11,143.12,143.02,143.02,1400.0,136.531,136.5406,136.4451,136.4451,1400.0
2019-08-16 11:20:00,143.01,143.1,142.96,143.1,3005.0,136.4356,136.5215,136.3879,136.5215,3005.0
2019-08-16 11:25:00,143.16,143.16,143.09,143.12,400.0,136.5787,136.5787,136.5119,136.5406,400.0
2019-08-16 11:30:00,143.12,143.21,142.93,143.19,1958.0,136.5406,136.6264,136.3593,136.6073,1958.0
2019-08-16 11:35:00,143.19,143.25,143.08,143.12,3206.0,136.6073,136.6646,136.5024,136.5406,3206.0
2019-08-16 11:40:00,143.17,143.17,142.98,143.01,1836.0,136.5883,136.5883,136.407,136.4356,1836.0
2019-08-16 11:45:00,143.09,143.19,143.01,143.19,800.0,136.5119,136.6073,136.4356,136.6073,800.0
2019-08-16 11:50:00,143.24,143.25,143.19,143.24,5900.0,136.655,136.6646,136.6073,136.655,5900.0
2019-08-16 11:55:00,143.22,143.25,143.08,143.08,3750.0,136.636,136.6646,136.5024,136.5024,3750.0
2019-08-16 12:00:00,143.09,143.12,143.01,143.08,1938.0,136.5119,136.5406,136.4356,136.5024,1938.0
2019-08-16 12:05:00,143.03,143.13,143.03,143.08,1202.0,136.4547,136.5501,136.4547,136.5024,1202.0
2019-08-16 12:10:00,143.09,143.09,143.0,143.0,1200.0,136.5119,136.5119,136.4261,136.4261,1200.0
2019-08-16 12:15:00,142.98,143.05,142.89,142.9,1500.0,136.407,136.4738,136.3211,136.3307,1500.0
2019-08-16 12:20:00,142.93,143.04,142.93,143.03,1800.0,136.3593,136.4642,136.3593,136.4547,1800.0
2019-08-16 12:25:00,143.05,143.14,143.05,143.14,400.0,136.4738,136.5596,136.4738,136.5596,400.0
2019-08-16 12:30:00,143.09,143.16,143.09,143.15,1100.0,136.5119,136.5787,136.5119,136.5692,1100.0
2019-08-16 12:35:00,143.18,143.25,143.11,143.11,3820.0,136.5978,136.6646,136.531,136.531,3820.0
2019-08-16 12:40:00,143.07,143.12,143.07,143.12,600.0,136.4928,136.5406,136.4928,136.5406,600.0
2019-08-16 12:45:00,143.18,143.18,143.13,143.18,900.0,136.5978,136.5978,136.5501,136.5978,900.0
2019-08-16 12:50:00,143.25,143.25,143.15,143.19,1900.0,136.6646,136.6646,136.5692,136.6073,1900.0
2019-08-16 12:55:00,143.25,143.25,143.17,143.22,2883.0,136.6646,136.6646,136.5883,136.636,2883.0
2019-08-16 13:00:00,143.25,143.25,143.2,143.2,5201.0,136.6646,136.6646,136.6169,136.6169,5201.0
2019-08-16 13:05:00,143.21,143.25,143.14,143.24,13352.0,136.6264,136.6646,136.5596,136.655,13352.0
2019-08-16 13:10:00,143.23,143.25,143.2,143.23,1100.0,136.6455,136.6646,136.6169,136.6455,1100.0
2019-08-16 13:15:00,143.19,143.25,143.17,143.19,4500.0,136.6073,136.6646,136.5883,136.6073,4500.0
2019-08-16 13:20:00,143.18,143.2,143.17,143.2,600.0,136.5978,136.6169,136.5883,136.6169,600.0
2019-08-16 13:25:00,143.22,143.24,143.11,143.14,1027.0,136.636,136.655,136.531,136.5596,1027.0
2019-08-16 13:30:00,143.14,143.14,143.14,143.14,0.0,136.5596,136.5596,136.5596,136.5596,0.0
2019-08-16 13:35:00,143.16,143.25,143.15,143.22,8741.0,136.5787,136.6646,136.5692,136.636,8741.0
2019-08-16 13:40:00,143.25,143.3,143.24,143.25,4370.0,136.6646,136.7123,136.655,136.6646,4370.0
2019-08-16 13:45:00,143.25,143.29,143.19,143.19,22237.0,136.6646,136.7027,136.6073,136.6073,22237.0
2019-08-16 13:50:00,143.23,143.36,143.2,143.36,2412.0,136.6455,136.7695,136.6169,136.7695,2412.0
2019-08-16 13:55:00,143.35,143.44,143.33,143.37,1629.0,136.76,136.8458,136.7409,136.7791,1629.0
2019-08-16 14:00:00,143.38,143.38,143.38,143.38,300.0,136.7886,136.7886,136.7886,136.7886,300.0
2019-08-16 14:05:00,143.3,143.36,143.27,143.27,700.0,136.7123,136.7695,136.6837,136.6837,700.0
2019-08-16 14:10:00,143.26,143.27,143.14,143.19,1541.0,136.6741,136.6837,136.5596,136.6073,1541.0
2019-08-16 14:15:00,143.24,143.33,143.24,143.33,500.0,136.655,136.7409,136.655,136.7409,500.0
2019-08-16 14:20:00,143.39,143.44,143.38,143.4,600.0,136.7981,136.8458,136.7886,136.8077,600.0
2019-08-16 14:25:00,143.36,143.41,143.27,143.41,2679.0,136.7695,136.8172,136.6837,136.8172,2679.0
2019-08-16 14:30:00,143.37,143.44,143.35,143.4,1717.0,136.7791,136.8458,136.76,136.8077,1717.0
2019-08-16 14:35:00,143.51,143.51,143.43,143.43,1312.0,136.9126,136.9126,136.8363,136.8363,1312.0
2019-08-16 14:40:00,143.46,143.46,143.33,143.42,1186.0,136.8649,136.8649,136.7409,136.8268,1186.0
2019-08-16 14:45:00,143.42,143.46,143.41,143.44,1001.0,136.8268,136.8649,136.8172,136.8458,1001.0
2019-08-16 14:50:00,143.49,143.5,143.47,143.48,600.0,136.8935,136.9031,136.8745,136.884,600.0
2019-08-16 14:55:00,143.51,143.54,143.49,143.5,1752.0,136.9126,136.9412,136.8935,136.9031,1752.0
2019-08-16 15:00:00,143.51,143.65,143.51,143.65,1200.0,136.9126,137.0462,136.9126,137.0462,1200.0
2019-08-16 15:05:00,143.66,143.74,143.65,143.66,1100.0,137.0557,137.132,137.0462,137.0557,1100.0
2019-08-16 15:10:00,143.62,143.68,143.6,143.68,1781.0,137.0176,137.0748,136.9985,137.0748,1781.0
2019-08-16 15:15:00,143.66,143.73,143.66,143.71,1312.0,137.0557,137.1225,137.0557,137.1034,1312.0
2019-08-16 15:20:00,143.66,143.68,143.48,143.51,1500.0,137.0557,137.0748,136.884,136.9126,1500.0
2019-08-16 15:25:00,143.51,143.53,143.45,143.49,2248.0,136.9126,136.9317,136.8554,136.8935,2248.0
2019-08-16 15:30:00,143.43,143.44,143.36,143.4,1700.0,136.8363,136.8458,136.7695,136.8077,1700.0
2019-08-16 15:35:00,143.44,143.51,143.42,143.51,1806.0,136.8458,136.9126,136.8268,136.9126,1806.0
2019-08-16 15:40:00,143.47,143.65,143.44,143.61,3929.0,136.8745,137.0462,136.8458,137.008,3929.0
2019-08-16 15:45:00,143.63,143.79,143.54,143.63,6400.0,137.0271,137.1798,136.9412,137.0271,6400.0
2019-08-16 15:50:00,143.69,143.91,143.55,143.89,11526.0,137.0843,137.2942,136.9508,137.2752,11526.0
2019-08-16 15:55:00,143.88,143.99,143.66,143.74,16447.0,137.2656,137.3706,137.0557,137.132,16447.0
2019-08-19 09:30:00,145.0,145.56,144.86,145.15,10933.0,138.3341,138.8684,138.2006,138.4772,10933.0
2019-08-19 09:35:00,145.14,145.16,144.36,144.36,3252.0,138.4677,138.4868,137.7235,137.7235,3252.0
2019-08-19 09:40:00,144.36,144.37,144.11,144.32,1000.0,137.7235,137.7331,137.485,137.6854,1000.0
2019-08-19 09:45:00,144.19,144.41,143.99,144.17,4520.0,137.5614,137.7712,137.3706,137.5423,4520.0
2019-08-19 09:50:00,144.29,144.35,144.09,144.21,8583.0,137.6568,137.714,137.466,137.5804,8583.0
2019-08-19 09:55:00,144.11,144.5,143.89,144.46,8642.0,137.485,137.8571,137.2752,137.8189,8642.0
2019-08-19 10:00:00,144.42,144.69,144.42,144.69,3110.0,137.7808,138.0384,137.7808,138.0384,3110.0
2019-08-19 10:05:00,144.8,144.82,144.53,144.6,1720.0,138.1433,138.1624,137.8857,137.9525,1720.0
2019-08-19 10:10:00,144.56,144.67,144.47,144.67,2700.0,137.9144,138.0193,137.8285,138.0193,2700.0
2019-08-19 10:15:00,144.75,144.83,144.55,144.61,157641.0,138.0956,138.1719,137.9048,137.9621,157641.0
2019-08-19 10:20:00,144.6,144.62,144.41,144.62,4687.0,137.9525,137.9716,137.7712,137.9716,4687.0
2019-08-19 10:25:00,144.63,144.87,144.63,144.76,4918.0,137.9811,138.2101,137.9811,138.1052,4918.0
2019-08-19 10:30:00,144.76,144.76,144.25,144.47,3178.0,138.1052,138.1052,137.6186,137.8285,3178.0
2019-08-19 10:35:00,144.51,144.67,144.51,144.6,1600.0,137.8667,138.0193,137.8667,137.9525,1600.0
2019-08-19 10:40:00,144.55,144.62,144.5,144.55,11692.0,137.9048,137.9716,137.8571,137.9048,11692.0
2019-08-19 10:45:00,144.54,144.54,144.32,144.5,1725.0,137.8953,137.8953,137.6854,137.8571,1725.0
2019-08-19 10:50:00,144.43,144.43,144.33,144.4,600.0,137.7903,137.7903,137.6949,137.7617,600.0
2019-08-19 10:55:00,144.35,144.53,144.3,144.53,1000.0,137.714,137.8857,137.6663,137.8857,1000.0
2019-08-19 11:00:00,144.55,144.6,144.49,144.58,3791.0,137.9048,137.9525,137.8476,137.9334,3791.0
2019-08-19 11:05:00,144.58,144.59,144.45,144.45,1800.0,137.9334,137.943,137.8094,137.8094,1800.0
2019-08-19 11:10:00,144.45,144.57,144.45,144.53,16200.0,137.8094,137.9239,137.8094,137.8857,16200.0
2019-08-19 11:15:00,144.49,144.49,144.36,144.4,2000.0,137.8476,137.8476,137.7235,137.7617,2000.0
2019-08-19 11:20:00,144.4,144.56,144.4,144.56,3034.0,137.7617,137.9144,137.7617,137.9144,3034.0
2019-08-19 11:25:00,144.56,144.56,144.5,144.5,1161.0,137.9144,137.9144,137.8571,137.8571,1161.0
2019-08-19 11:30:00,144.5,144.51,144.4,144.47,8920.0,137.8571,137.8667,137.7617,137.8285,8920.0
2019-08-19 11:35:00,144.5,144.72,144.5,144.66,9474.0,137.8571,138.067,137.8571,138.0098,9474.0
2019-08-19 11:40:00,144.57,144.66,144.57,144.61,1863.0,137.9239,138.0098,137.9239,137.9621,1863.0
2019-08-19 11:45:00,144.51,144.55,144.51,144.53,900.0,137.8667,137.9048,137.8667,137.8857,900.0
2019-08-19 11:50:00,144.56,144.6,144.49,144.6,3878.0,137.9144,137.9525,137.8476,137.9525,3878.0
2019-08-19 11:55:00,144.54,144.69,144.54,144.68,1200.0,137.8953,138.0384,137.8953,138.0288,1200.0
2019-08-19 12:00:00,144.7,144.72,144.63,144.72,1963.0,138.0479,138.067,137.9811,138.067,1963.0
2019-08-19 12:05:00,144.72,144.77,144.72,144.77,500.0,138.067,138.1147,138.067,138.1147,500.0
2019-08-19 12:10:00,144.74,144.78,144.74,144.76,1771.0,138.0861,138.1242,138.0861,138.1052,1771.0
2019-08-19 12:15:00,144.78,144.87,144.66,144.67,10809.0,138.1242,138.2101,138.0098,138.0193,10809.0
2019-08-19 12:20:00,144.67,144.67,144.47,144.55,6877.0,138.0193,138.0193,137.8285,137.9048,6877.0
2019-08-19 12:25:00,144.57,144.58,144.39,144.55,10201.0,137.9239,137.9334,137.7522,137.9048,10201.0
2019-08-19 12:30:00,144.5,144.5,144.37,144.42,1312.0,137.8571,137.8571,137.7331,137.7808,1312.0
2019-08-19 12:35:00,144.39,144.56,144.39,144.56,2308.0,137.7522,137.9144,137.7522,137.9144,2308.0
2019-08-19 12:40:00,144.55,144.63,144.49,144.49,2426.0,137.9048,137.9811,137.8476,137.8476,2426.0
2019-08-19 12:45:00,144.5,144.61,144.48,144.51,13911.0,137.8571,137.9621,137.838,137.8667,13911.0
2019-08-19 12:50:00,144.5,144.56,144.5,144.5,2490.0,137.8571,137.9144,137.8571,137.8571,2490.0
2019-08-19 12:55:00,144.52,144.61,144.43,144.51,10845.0,137.8762,137.9621,137.7903,137.8667,10845.0
2019-08-19 13:00:00,144.55,144.58,144.5,144.54,6400.0,137.9048,137.9334,137.8571,137.8953,6400.0
2019-08-19 13:05:00,144.53,144.53,144.47,144.51,3321.0,137.8857,137.8857,137.8285,137.8667,3321.0
2019-08-19 13:10:00,144.53,144.63,144.46,144.53,16318.0,137.8857,137.9811,137.8189,137.8857,16318.0
2019-08-19 13:15:00,144.53,144.57,144.53,144.53,4288.0,137.8857,137.9239,137.8857,137.8857,4288.0
2019-08-19 13:20:00,144.62,144.62,144.46,144.48,3619.0,137.9716,137.9716,137.8189,137.838,3619.0
2019-08-19 13:25:00,144.45,144.61,144.45,144.58,1766.0,137.8094,137.9621,137.8094,137.9334,1766.0
2019-08-19 13:30:00,144.59,144.59,144.59,144.59,100.0,137.943,137.943,137.943,137.943,100.0
2019-08-19 13:35:00,144.57,144.58,144.48,144.48,5020.0,137.9239,137.9334,137.838,137.838,5020.0
2019-08-19 13:40:00,144.47,144.55,144.44,144.47,4256.0,137.8285,137.9048,137.7999,137.8285,4256.0
2019-08-19 13:45:00,144.47,144.54,144.44,144.44,3931.0,137.8285,137.8953,137.7999,137.7999,3931.0
2019-08-19 13:50:00,144.46,144.46,144.41,144.41,1001.0,137.8189,137.8189,137.7712,137.7712,1001.0
2019-08-19 13:55:00,144.4,144.4,144.33,144.4,600.0,137.7617,137.7617,137.6949,137.7617,600.0
2019-08-19 14:00:00,144.39,144.41,144.32,144.41,900.0,137.7522,137.7712,137.6854,137.7712,900.0
2019-08-19 14:05:00,144.38,144.38,144.35,144.35,1232.0,137.7426,137.7426,137.714,137.714,1232.0
2019-08-19 14:10:00,144.36,144.45,144.36,144.38,3103.0,137.7235,137.8094,137.7235,137.7426,3103.0
2019-08-19 14:15:00,144.45,144.46,144.37,144.37,700.0,137.8094,137.8189,137.7331,137.7331,700.0
2019-08-19 14:20:00,144.46,144.5,144.45,144.5,1198.0,137.8189,137.8571,137.8094,137.8571,1198.0
2019-08-19 14:25:00,144.48,144.58,144.48,144.58,5300.0,137.838,137.9334,137.838,137.9334,5300.0
2019-08-19 14:30:00,144.56,144.57,144.42,144.52,2600.0,137.9144,137.9239,137.7808,137.8762,2600.0
2019-08-19 14:35:00,144.48,144.53,144.48,144.53,1100.0,137.838,137.8857,137.838,137.8857,1100.0
2019-08-19 14:40:00,144.46,144.53,144.37,144.45,44122.0,137.8189,137.8857,137.7331,137.8094,44122.0
2019-08-19 14:45:00,144.42,144.42,144.33,144.37,1100.0,137.7808,137.7808,137.6949,137.7331,1100.0
2019-08-19 14:50:00,144.34,144.41,144.32,144.37,2355.0,137.7045,137.7712,137.6854,137.7331,2355.0
2019-08-19 14:55:00,144.35,144.41,144.33,144.41,1054.0,137.714,137.7712,137.6949,137.7712,1054.0
2019-08-19 15:00:00,144.41,144.41,144.24,144.3,12957.0,137.7712,137.7712,137.6091,137.6663,12957.0
2019-08-19 15:05:00,144.28,144.42,144.28,144.32,1956.0,137.6472,137.7808,137.6472,137.6854,1956.0
2019-08-19 15:10:00,144.37,144.45,144.33,144.39,2300.0,137.7331,137.8094,137.6949,137.7522,2300.0
2019-08-19 15:15:00,144.46,144.46,144.33,144.34,12818.0,137.8189,137.8189,137.6949,137.7045,12818.0
2019-08-19 15:20:00,144.38,144.42,144.36,144.39,3698.0,137.7426,137.7808,137.7235,137.7522,3698.0
2019-08-19 15:25:00,144.42,144.48,144.37,144.46,2435.0,137.7808,137.838,137.7331,137.8189,2435.0
2019-08-19 15:30:00,144.43,144.49,144.38,144.43,12804.0,137.7903,137.8476,137.7426,137.7903,12804.0
2019-08-19 15:35:00,144.43,144.46,144.2,144.38,19440.0,137.7903,137.8189,137.5709,137.7426,19440.0
2019-08-19 15:40:00,144.35,144.42,144.27,144.31,7022.0,137.714,137.7808,137.6377,137.6758,7022.0
2019-08-19 15:45:00,144.27,144.4,144.14,144.27,11544.0,137.6377,137.7617,137.5137,137.6377,11544.0
2019-08-19 15:50:00,144.31,144.36,144.27,144.27,11792.0,137.6758,137.7235,137.6377,137.6377,11792.0
2019-08-19 15:55:00,144.3,144.35,143.96,144.0,28491.0,137.6663,137.714,137.3419,137.3801,28491.0
2019-08-20 09:30:00,143.82,143.83,143.16,143.21,153666.0,137.2084,137.2179,136.5787,136.6264,153666.0
2019-08-20 09:35:00,143.24,143.9,143.09,143.69,5895.0,136.655,137.2847,136.5119,137.0843,5895.0
2019-08-20 09:40:00,143.71,143.76,143.55,143.62,800.0,137.1034,137.1511,136.9508,137.0176,800.0
2019-08-20 09:45:00,143.52,143.54,143.03,143.03,1700.0,136.9222,136.9412,136.4547,136.4547,1700.0
2019-08-20 09:50:00,143.11,143.36,143.07,143.15,4100.0,136.531,136.7695,136.4928,136.5692,4100.0
2019-08-20 09:55:00,143.12,143.38,143.11,143.17,1200.0,136.5406,136.7886,136.531,136.5883,1200.0
2019-08-20 10:00:00,143.08,143.5,143.08,143.42,2600.0,136.5024,136.9031,136.5024,136.8268,2600.0
2019-08-20 10:05:00,143.4,143.49,143.14,143.14,5855.0,136.8077,136.8935,136.5596,136.5596,5855.0
2019-08-20 10:10:00,143.14,143.27,143.01,143.1,3589.0,136.5596,136.6837,136.4356,136.5215,3589.0
2019-08-20 10:15:00,143.2,143.41,143.05,143.1,12685.0,136.6169,136.8172,136.4738,136.5215,12685.0
2019-08-20 10:20:00,143.06,143.4,142.99,143.28,182629.0,136.4833,136.8077,136.4165,136.6932,182629.0
2019-08-20 10:25:00,143.3,143.33,143.06,143.25,5708.0,136.7123,136.7409,136.4833,136.6646,5708.0
2019-08-20 10:30:00,143.25,143.31,143.07,143.1,19753.0,136.6646,136.7218,136.4928,136.5215,19753.0
2019-08-20 10:35:00,143.09,143.19,143.07,143.1,11108.0,136.5119,136.6073,136.4928,136.5215,11108.0
2019-08-20 10:40:00,143.08,143.22,143.04,143.15,10263.0,136.5024,136.636,136.4642,136.5692,10263.0
2019-08-20 10:45:00,143.14,143.2,143.05,143.1,15430.0,136.5596,136.6169,136.4738,136.5215,15430.0
2019-08-20 10:50:00,143.16,143.2,143.0,143.13,29857.0,136.5787,136.6169,136.4261,136.5501,29857.0
2019-08-20 10:55:00,143.11,143.34,143.08,143.17,85985.0,136.531,136.7504,136.5024,136.5883,85985.0
2019-08-20 11:00:00,143.17,143.39,143.0,143.15,53678.0,136.5883,136.7981,136.4261,136.5692,53678.0
2019-08-20 11:05:00,143.18,143.2,143.01,143.07,23187.0,136.5978,136.6169,136.4356,136.4928,23187.0
2019-08-20 11:10:00,143.08,143.18,143.06,143.1,17455.0,136.5024,136.5978,136.4833,136.5215,17455.0
2019-08-20 11:15:00,143.08,143.21,142.99,143.12,25512.0,136.5024,136.6264,136.4165,136.5406,25512.0
2019-08-20 11:20:00,143.12,143.12,142.8,142.9,8641.0,136.5406,136.5406,136.2353,136.3307,8641.0
2019-08-20 11:25:00,142.92,142.92,142.69,142.72,3600.0,136.3497,136.3497,136.1303,136.1589,3600.0
2019-08-20 11:30:00,142.7,142.88,142.7,142.88,1950.0,136.1399,136.3116,136.1399,136.3116,1950.0
2019-08-20 11:35:00,142.86,142.96,142.84,142.89,2600.0,136.2925,136.3879,136.2734,136.3211,2600.0
2019-08-20 11:40:00,142.87,142.89,142.8,142.87,4053.0,136.302,136.3211,136.2353,136.302,4053.0
2019-08-20 11:45:00,142.84,142.9,142.76,142.9,1000.0,136.2734,136.3307,136.1971,136.3307,1000.0
2019-08-20 11:50:00,142.92,142.93,142.8,142.87,2500.0,136.3497,136.3593,136.2353,136.302,2500.0
2019-08-20 11:55:00,142.9,142.95,142.89,142.89,3219.0,136.3307,136.3784,136.3211,136.3211,3219.0
2019-08-20 12:00:00,142.93,143.01,142.93,142.99,1200.0,136.3593,136.4356,136.3593,136.4165,1200.0
2019-08-20 12:05:00,143.0,143.0,142.86,142.89,9164.0,136.4261,136.4261,136.2925,136.3211,9164.0
2019-08-20 12:10:00,142.87,142.91,142.83,142.9,1381.0,136.302,136.3402,136.2639,136.3307,1381.0
2019-08-20 12:15:00,142.89,142.95,142.86,142.94,1233.0,136.3211,136.3784,136.2925,136.3688,1233.0
2019-08-20 12:20:00,142.94,142.95,142.83,142.85,4436.0,136.3688,136.3784,136.2639,136.283,4436.0
2019-08-20 12:25:00,142.85,142.85,142.82,142.85,600.0,136.283,136.283,136.2543,136.283,600.0
2019-08-20 12:30:00,142.86,142.92,142.85,142.89,1400.0,136.2925,136.3497,136.283,136.3211,1400.0
2019-08-20 12:35:00,142.89,142.89,142.77,142.78,1909.0,136.3211,136.3211,136.2066,136.2162,1909.0
2019-08-20 12:40:00,142.79,142.79,142.75,142.79,800.0,136.2257,136.2257,136.1876,136.2257,800.0
2019-08-20 12:45:00,142.79,142.84,142.79,142.84,900.0,136.2257,136.2734,136.2257,136.2734,900.0
2019-08-20 12:50:00,142.87,142.9,142.81,142.88,3278.0,136.302,136.3307,136.2448,136.3116,3278.0
2019-08-20 12:55:00,142.9,143.0,142.88,142.93,10766.0,136.3307,136.4261,136.3116,136.3593,10766.0
2019-08-20 13:00:00,142.88,142.91,142.83,142.9,1200.0,136.3116,136.3402,136.2639,136.3307,1200.0
2019-08-20 13:05:00,142.87,142.91,142.84,142.9,1200.0,136.302,136.3402,136.2734,136.3307,1200.0
2019-08-20 13:10:00,142.9,142.91,142.87,142.87,2013.0,136.3307,136.3402,136.302,136.302,2013.0
2019-08-20 13:15:00,142.88,142.9,142.83,142.85,2550.0,136.3116,136.3307,136.2639,136.283,2550.0
2019-08-20 13:20:00,142.88,142.97,142.84,142.84,18563.0,136.3116,136.3974,136.2734,136.2734,18563.0
2019-08-20 13:25:00,142.84,142.84,142.66,142.67,2979.0,136.2734,136.2734,136.1017,136.1112,2979.0
2019-08-20 13:30:00,142.66,142.69,142.54,142.54,2665.0,136.1017,136.1303,135.9872,135.9872,2665.0
2019-08-20 13:35:00,142.5,142.51,142.41,142.51,1900.0,135.9491,135.9586,135.8632,135.9586,1900.0
2019-08-20 13:40:00,142.61,142.65,142.61,142.64,400.0,136.054,136.0922,136.054,136.0826,400.0
2019-08-20 13:45:00,142.65,142.73,142.62,142.62,2202.0,136.0922,136.1685,136.0635,136.0635,2202.0
2019-08-20 13:50:00,142.6,142.71,142.57,142.7,1200.0,136.0445,136.1494,136.0158,136.1399,1200.0
2019-08-20 13:55:00,142.69,142.72,142.66,142.66,900.0,136.1303,136.1589,136.1017,136.1017,900.0
2019-08-20 14:00:00,142.66,142.66,142.51,142.51,1200.0,136.1017,136.1017,135.9586,135.9586,1200.0
2019-08-20 14:05:00,142.58,142.58,142.46,142.47,3712.0,136.0254,136.0254,135.9109,135.9204,3712.0
2019-08-20 14:10:00,142.49,142.53,142.46,142.53,835.0,135.9395,135.9777,135.9109,135.9777,835.0
2019-08-20 14:15:00,142.49,142.56,142.46,142.55,2111.0,135.9395,136.0063,135.9109,135.9968,2111.0
2019-08-20 14:20:00,142.54,142.56,142.44,142.55,2100.0,135.9872,136.0063,135.8918,135.9968,2100.0
2019-08-20 14:25:00,142.58,142.6,142.52,142.6,1400.0,136.0254,136.0445,135.9681,136.0445,1400.0
2019-08-20 14:30:00,142.52,142.73,142.5,142.73,2291.0,135.9681,136.1685,135.9491,136.1685,2291.0
2019-08-20 14:35:00,142.8,142.82,142.72,142.76,600.0,136.2353,136.2543,136.1589,136.1971,600.0
2019-08-20 14:40:00,142.72,142.8,142.72,142.72,1400.0,136.1589,136.2353,136.1589,136.1589,1400.0
2019-08-20 14:45:00,142.63,142.75,142.63,142.75,728.0,136.0731,136.1876,136.0731,136.1876,728.0
2019-08-20 14:50:00,142.7,142.77,142.67,142.77,700.0,136.1399,136.2066,136.1112,136.2066,700.0
2019-08-20 14:55:00,142.79,142.85,142.79,142.82,987.0,136.2257,136.283,136.2257,136.2543,987.0
2019-08-20 15:00:00,142.81,142.82,142.63,142.7,2075.0,136.2448,136.2543,136.0731,136.1399,2075.0
2019-08-20 15:05:00,142.64,142.78,142.64,142.64,1400.0,136.0826,136.2162,136.0826,136.0826,1400.0
2019-08-20 15:10:00,142.63,142.76,142.6,142.75,1513.0,136.0731,136.1971,136.0445,136.1876,1513.0
2019-08-20 15:15:00,142.71,142.71,142.58,142.61,1000.0,136.1494,136.1494,136.0254,136.054,1000.0
2019-08-20 15:20:00,142.62,142.67,142.61,142.67,732.0,136.0635,136.1112,136.054,136.1112,732.0
2019-08-20 15:25:00,142.72,142.89,142.67,142.89,2931.0,136.1589,136.3211,136.1112,136.3211,2931.0
2019-08-20 15:30:00,142.9,142.92,142.8,142.85,2203.0,136.3307,136.3497,136.2353,136.283,2203.0
2019-08-20 15:35:00,142.8,142.86,142.78,142.83,2368.0,136.2353,136.2925,136.2162,136.2639,2368.0
2019-08-20 15:40:00,142.88,142.96,142.74,142.96,4100.0,136.3116,136.3879,136.178,136.3879,4100.0
2019-08-20 15:45:00,142.91,143.0,142.9,143.0,4673.0,136.3402,136.4261,136.3307,136.4261,4673.0
2019-08-20 15:50:00,142.97,143.04,142.88,142.95,8771.0,136.3974,136.4642,136.3116,136.3784,8771.0
2019-08-20 15:55:00,142.9,142.94,142.7,142.75,24516.0,136.3307,136.3688,136.1399,136.1876,24516.0
2019-08-21 09:30:00,143.57,143.57,143.26,143.44,2426.0,136.9699,136.9699,136.6741,136.8458,2426.0
2019-08-21 09:35:00,143.46,143.61,143.45,143.55,1410.0,136.8649,137.008,136.8554,136.9508,1410.0
2019-08-21 09:40:00,143.63,143.64,143.37,143.42,20172.0,137.0271,137.0366,136.7791,136.8268,20172.0
2019-08-21 09:45:00,143.38,143.45,143.26,143.26,1402.0,136.7886,136.8554,136.6741,136.6741,1402.0
2019-08-21 09:50:00,143.5,143.74,143.4,143.47,2505.0,136.9031,137.132,136.8077,136.8745,2505.0
2019-08-21 09:55:00,143.59,143.59,143.47,143.47,300.0,136.9889,136.9889,136.8745,136.8745,300.0
2019-08-21 10:00:00,143.37,143.46,143.21,143.21,2430.0,136.7791,136.8649,136.6264,136.6264,2430.0
2019-08-21 10:05:00,143.24,143.27,143.2,143.24,505.0,136.655,136.6837,136.6169,136.655,505.0
2019-08-21 10:10:00,143.1,143.15,143.02,143.02,1350.0,136.5215,136.5692,136.4451,136.4451,1350.0
2019-08-21 10:15:00,143.04,143.14,142.87,143.14,3914.0,136.4642,136.5596,136.302,136.5596,3914.0
2019-08-21 10:20:00,143.09,143.14,143.01,143.06,1511.0,136.5119,136.5596,136.4356,136.4833,1511.0
2019-08-21 10:25:00,143.0,143.11,142.97,142.97,2536.0,136.4261,136.531,136.3974,136.3974,2536.0
2019-08-21 10:30:00,142.97,143.01,142.8,142.92,260289.0,136.3974,136.4356,136.2353,136.3497,260289.0
2019-08-21 10:35:00,142.89,143.18,142.88,143.15,3000.0,136.3211,136.5978,136.3116,136.5692,3000.0
2019-08-21 10:40:00,143.33,143.68,143.17,143.58,3788.0,136.7409,137.0748,136.5883,136.9794,3788.0
2019-08-21 10:45:00,143.78,143.95,143.72,143.89,16604.0,137.1702,137.3324,137.113,137.2752,16604.0
2019-08-21 10:50:00,143.89,144.05,143.84,144.01,4789.0,137.2752,137.4278,137.2275,137.3896,4789.0
2019-08-21 10:55:00,144.01,144.11,143.98,143.98,1384.0,137.3896,137.485,137.361,137.361,1384.0
2019-08-21 11:00:00,143.94,143.94,143.74,143.88,2180.0,137.3229,137.3229,137.132,137.2656,2180.0
2019-08-21 11:05:00,143.88,144.01,143.88,144.0,3400.0,137.2656,137.3896,137.2656,137.3801,3400.0
2019-08-21 11:10:00,144.06,144.13,144.01,144.05,2557.0,137.4373,137.5041,137.3896,137.4278,2557.0
2019-08-21 11:15:00,144.09,144.18,144.05,144.12,2149.0,137.466,137.5518,137.4278,137.4946,2149.0
2019-08-21 11:20:00,144.19,144.19,144.05,144.16,2100.0,137.5614,137.5614,137.4278,137.5327,2100.0
2019-08-21 11:25:00,144.15,144.34,144.15,144.33,2324.0,137.5232,137.7045,137.5232,137.6949,2324.0
2019-08-21 11:30:00,144.35,144.35,144.16,144.16,10214.0,137.714,137.714,137.5327,137.5327,10214.0
2019-08-21 11:35:00,144.19,144.29,144.18,144.25,11756.0,137.5614,137.6568,137.5518,137.6186,11756.0
2019-08-21 11:40:00,144.25,144.27,144.2,144.22,7750.0,137.6186,137.6377,137.5709,137.59,7750.0
2019-08-21 11:45:00,144.25,144.27,144.19,144.27,6798.0,137.6186,137.6377,137.5614,137.6377,6798.0
2019-08-21 11:50:00,144.23,144.5,144.23,144.5,2557.0,137.5995,137.8571,137.5995,137.8571,2557.0
2019-08-21 11:55:00,144.5,144.59,144.34,144.37,5524.0,137.8571,137.943,137.7045,137.7331,5524.0
2019-08-21 12:00:00,144.35,144.35,144.3,144.3,1405.0,137.714,137.714,137.6663,137.6663,1405.0
2019-08-21 12:05:00,144.38,144.48,144.33,144.44,1000.0,137.7426,137.838,137.6949,137.7999,1000.0
2019-08-21 12:10:00,144.45,144.51,144.45,144.47,3700.0,137.8094,137.8667,137.8094,137.8285,3700.0
2019-08-21 12:15:00,144.5,144.5,144.4,144.42,1770.0,137.8571,137.8571,137.7617,137.7808,1770.0
2019-08-21 12:20:00,144.4,144.43,144.38,144.43,600.0,137.7617,137.7903,137.7426,137.7903,600.0
2019-08-21 12:25:00,144.5,144.5,144.47,144.47,200.0,137.8571,137.8571,137.8285,137.8285,200.0
2019-08-21 12:30:00,144.44,144.45,144.35,144.35,2601.0,137.7999,137.8094,137.714,137.714,2601.0
2019-08-21 12:35:00,144.36,144.36,144.33,144.33,200.0,137.7235,137.7235,137.6949,137.6949,200.0
2019-08-21 12:40:00,144.32,144.32,144.25,144.28,1115.0,137.6854,137.6854,137.6186,137.6472,1115.0
2019-08-21 12:45:00,144.3,144.31,144.3,144.3,955.0,137.6663,137.6758,137.6663,137.6663,955.0
2019-08-21 12:50:00,144.31,144.44,144.31,144.44,871.0,137.6758,137.7999,137.6758,137.7999,871.0
2019-08-21 12:55:00,144.48,144.48,144.41,144.45,1139.0,137.838,137.838,137.7712,137.8094,1139.0
2019-08-21 13:00:00,144.49,144.49,144.43,144.45,1278.0,137.8476,137.8476,137.7903,137.8094,1278.0
2019-08-21 13:05:00,144.47,144.51,144.45,144.47,2823.0,137.8285,137.8667,137.8094,137.8285,2823.0
2019-08-21 13:10:00,144.5,144.5,144.49,144.49,2700.0,137.8571,137.8571,137.8476,137.8476,2700.0
2019-08-21 13:15:00,144.5,144.5,144.34,144.34,1620.0,137.8571,137.8571,137.7045,137.7045,1620.0
2019-08-21 13:20:00,144.37,144.51,144.35,144.48,2720.0,137.7331,137.8667,137.714,137.838,2720.0
2019-08-21 13:25:00,144.5,144.52,144.45,144.5,1400.0,137.8571,137.8762,137.8094,137.8571,1400.0
2019-08-21 13:30:00,144.46,144.5,144.45,144.49,1179.0,137.8189,137.8571,137.8094,137.8476,1179.0
2019-08-21 13:35:00,144.48,144.49,144.32,144.43,3178.0,137.838,137.8476,137.6854,137.7903,3178.0
2019-08-21 13:40:00,144.43,144.48,144.43,144.47,1000.0,137.7903,137.838,137.7903,137.8285,1000.0
2019-08-21 13:45:00,144.43,144.61,144.43,144.58,3200.0,137.7903,137.9621,137.7903,137.9334,3200.0
2019-08-21 13:50:00,144.61,144.69,144.54,144.69,1701.0,137.9621,138.0384,137.8953,138.0384,1701.0
2019-08-21 13:55:00,144.87,144.87,144.81,144.84,1000.0,138.2101,138.2101,138.1529,138.1815,1000.0
2019-08-21 14:00:00,144.77,144.77,144.4,144.7,3877.0,138.1147,138.1147,137.7617,138.0479,3877.0
2019-08-21 14:05:00,144.84,144.87,144.72,144.72,3601.0,138.1815,138.2101,138.067,138.067,3601.0
2019-08-21 14:10:00,144.72,144.8,144.68,144.7,1719.0,138.067,138.1433,138.0288,138.0479,1719.0
2019-08-21 14:15:00,144.75,144.87,144.69,144.8,3400.0,138.0956,138.2101,138.0384,138.1433,3400.0
2019-08-21 14:20:00,144.8,144.8,144.64,144.67,909.0,138.1433,138.1433,137.9907,138.0193,909.0
2019-08-21 14:25:00,144.65,144.7,144.65,144.7,500.0,138.0002,138.0479,138.0002,138.0479,500.0
2019-08-21 14:30:00,144.72,144.72,144.67,144.69,862.0,138.067,138.067,138.0193,138.0384,862.0
2019-08-21 14:35:00,144.7,144.7,144.5,144.56,3213.0,138.0479,138.0479,137.8571,137.9144,3213.0
2019-08-21 14:40:00,144.62,144.72,144.62,144.68,1872.0,137.9716,138.067,137.9716,138.0288,1872.0
2019-08-21 14:45:00,144.69,144.69,144.57,144.61,5001.0,138.0384,138.0384,137.9239,137.9621,5001.0
2019-08-21 14:50:00,144.59,144.68,144.55,144.65,2100.0,137.943,138.0288,137.9048,138.0002,2100.0
2019-08-21 14:55:00,144.68,144.74,144.66,144.67,1900.0,138.0288,138.0861,138.0098,138.0193,1900.0
2019-08-21 15:00:00,144.67,144.77,144.63,144.63,2863.0,138.0193,138.1147,137.9811,137.9811,2863.0
2019-08-21 15:05:00,144.59,144.69,144.59,144.68,3193.0,137.943,138.0384,137.943,138.0288,3193.0
2019-08-21 15:10:00,144.71,144.76,144.68,144.72,3659.0,138.0575,138.1052,138.0288,138.067,3659.0
2019-08-21 15:15:00,144.72,144.75,144.65,144.73,3266.0,138.067,138.0956,138.0002,138.0765,3266.0
2019-08-21 15:20:00,144.77,144.77,144.64,144.77,2388.0,138.1147,138.1147,137.9907,138.1147,2388.0
2019-08-21 15:25:00,144.8,144.84,144.74,144.74,5906.0,138.1433,138.1815,138.0861,138.0861,5906.0
2019-08-21 15:30:00,144.73,144.89,144.71,144.82,8571.0,138.0765,138.2292,138.0575,138.1624,8571.0
2019-08-21 15:35:00,144.79,144.8,144.45,144.45,9432.0,138.1338,138.1433,137.8094,137.8094,9432.0
2019-08-21 15:40:00,144.34,144.43,144.27,144.3,12167.0,137.7045,137.7903,137.6377,137.6663,12167.0
2019-08-21 15:45:00,144.31,144.35,144.23,144.24,12081.0,137.6758,137.714,137.5995,137.6091,12081.0
2019-08-21 15:50:00,144.24,144.43,144.23,144.41,19121.0,137.6091,137.7903,137.5995,137.7712,19121.0
2019-08-21 15:55:00,144.45,144.51,144.14,144.3,56891.0,137.8094,137.8667,137.5137,137.6663,56891.0
2019-08-22 09:30:00,144.47,144.47,144.2,144.2,2224.0,138.202,138.202,137.9437,137.9437,2224.0
2019-08-22 09:35:00,144.49,144.67,144.42,144.52,900.0,138.2211,138.3933,138.1542,138.2498,900.0
2019-08-22 09:40:00,144.51,144.59,144.3,144.3,4111.0,138.2403,138.3168,138.0394,138.0394,4111.0
2019-08-22 09:45:00,144.21,144.22,144.21,144.22,300.0,137.9533,137.9629,137.9533,137.9629,300.0
2019-08-22 09:50:00,144.15,144.15,144.01,144.05,800.0,137.8959,137.8959,137.762,137.8002,800.0
2019-08-22 09:55:00,144.11,144.11,144.01,144.11,1190.0,137.8576,137.8576,137.762,137.8576,1190.0
2019-08-22 10:00:00,144.12,144.41,144.12,144.35,1802.0,137.8672,138.1446,137.8672,138.0872,1802.0
2019-08-22 10:05:00,144.3,144.35,144.18,144.18,2866.0,138.0394,138.0872,137.9246,137.9246,2866.0
2019-08-22 10:10:00,144.16,144.16,143.98,143.99,900.0,137.9055,137.9055,137.7333,137.7428,900.0
2019-08-22 10:15:00,144.01,144.01,143.92,143.92,4229.0,137.762,137.762,137.6759,137.6759,4229.0
2019-08-22 10:20:00,143.68,143.68,143.6,143.61,1700.0,137.4463,137.4463,137.3698,137.3793,1700.0
2019-08-22 10:25:00,143.56,143.77,143.49,143.77,10096.0,137.3315,137.5324,137.2645,137.5324,10096.0
2019-08-22 10:30:00,143.77,143.78,143.43,143.44,6425.0,137.5324,137.5419,137.2071,137.2167,6425.0
2019-08-22 10:35:00,143.44,143.46,143.19,143.34,3420.0,137.2167,137.2358,136.9775,137.121,3420.0
2019-08-22 10:40:00,143.34,143.43,143.31,143.31,2100.0,137.121,137.2071,137.0923,137.0923,2100.0
2019-08-22 10:45:00,143.17,143.28,143.13,143.27,3100.0,136.9584,137.0636,136.9201,137.0541,3100.0
2019-08-22 10:50:00,143.33,143.34,143.09,143.14,2610.0,137.1115,137.121,136.8819,136.9297,2610.0
2019-08-22 10:55:00,143.05,143.05,142.62,142.71,2901.0,136.8436,136.8436,136.4323,136.5184,2901.0
2019-08-22 11:00:00,142.78,142.92,142.78,142.78,1263.0,136.5853,136.7193,136.5853,136.5853,1263.0
2019-08-22 11:05:00,142.85,143.2,142.85,143.2,400.0,136.6523,136.9871,136.6523,136.9871,400.0
2019-08-22 11:10:00,143.17,143.36,143.17,143.28,900.0,136.9584,137.1402,136.9584,137.0636,900.0
2019-08-22 11:15:00,143.32,143.36,143.32,143.35,1228.0,137.1019,137.1402,137.1019,137.1306,1228.0
2019-08-22 11:20:00,143.28,143.4,143.28,143.33,1000.0,137.0636,137.1784,137.0636,137.1115,1000.0
2019-08-22 11:25:00,143.33,143.34,143.2,143.2,2921.0,137.1115,137.121,136.9871,136.9871,2921.0
2019-08-22 11:30:00,143.26,143.53,143.26,143.53,2200.0,137.0445,137.3028,137.0445,137.3028,2200.0
2019-08-22 11:35:00,143.53,143.58,143.49,143.58,2400.0,137.3028,137.3506,137.2645,137.3506,2400.0
2019-08-22 11:40:00,143.64,143.64,143.55,143.59,900.0,137.408,137.408,137.3219,137.3602,900.0
2019-08-22 11:45:00,143.52,143.52,143.44,143.49,914.0,137.2932,137.2932,137.2167,137.2645,914.0
2019-08-22 11:50:00,143.5,143.55,143.45,143.55,900.0,137.2741,137.3219,137.2263,137.3219,900.0
2019-08-22 11:55:00,143.63,143.74,143.56,143.73,900.0,137.3985,137.5037,137.3315,137.4941,900.0
2019-08-22 12:00:00,143.72,143.96,143.71,143.96,700.0,137.4845,137.7141,137.475,137.7141,700.0
2019-08-22 12:05:00,143.96,144.17,143.96,144.15,600.0,137.7141,137.915,137.7141,137.8959,600.0
2019-08-22 12:10:00,144.05,144.2,144.04,144.2,3427.0,137.8002,137.9437,137.7907,137.9437,3427.0
2019-08-22 12:15:00,144.23,144.23,144.11,144.21,2043.0,137.9724,137.9724,137.8576,137.9533,2043.0
2019-08-22 12:20:00,144.16,144.17,144.01,144.05,2188.0,137.9055,137.915,137.762,137.8002,2188.0
2019-08-22 12:25:00,144.04,144.04,143.96,143.96,1400.0,137.7907,137.7907,137.7141,137.7141,1400.0
2019-08-22 12:30:00,143.99,144.08,143.91,143.92,1200.0,137.7428,137.8289,137.6663,137.6759,1200.0
2019-08-22 12:35:00,143.91,143.96,143.88,143.95,1155.0,137.6663,137.7141,137.6376,137.7046,1155.0
2019-08-22 12:40:00,143.96,144.28,143.96,144.23,1922.0,137.7141,138.0203,137.7141,137.9724,1922.0
2019-08-22 12:45:00,144.25,144.3,144.18,144.3,1601.0,137.9916,138.0394,137.9246,138.0394,1601.0
2019-08-22 12:50:00,144.26,144.41,144.26,144.41,1214.0,138.0011,138.1446,138.0011,138.1446,1214.0
2019-08-22 12:55:00,144.37,144.43,144.29,144.33,5490.0,138.1063,138.1637,138.0298,138.0681,5490.0
2019-08-22 13:00:00,144.38,144.38,144.27,144.31,500.0,138.1159,138.1159,138.0107,138.049,500.0
2019-08-22 13:05:00,144.35,144.44,144.35,144.44,401.0,138.0872,138.1733,138.0872,138.1733,401.0
2019-08-22 13:10:00,144.36,144.39,144.29,144.36,1628.0,138.0968,138.1255,138.0298,138.0968,1628.0
2019-08-22 13:15:00,144.35,144.37,144.34,144.34,1201.0,138.0872,138.1063,138.0776,138.0776,1201.0
2019-08-22 13:20:00,144.33,144.55,144.33,144.55,2826.0,138.0681,138.2785,138.0681,138.2785,2826.0
2019-08-22 13:25:00,144.49,144.55,144.46,144.46,1581.0,138.2211,138.2785,138.1924,138.1924,1581.0
2019-08-22 13:30:00,144.52,144.57,144.47,144.57,1901.0,138.2498,138.2977,138.202,138.2977,1901.0
2019-08-22 13:35:00,144.56,144.57,144.51,144.51,1503.0,138.2881,138.2977,138.2403,138.2403,1503.0
2019-08-22 13:40:00,144.52,144.59,144.52,144.54,300.0,138.2498,138.3168,138.2498,138.269,300.0
2019-08-22 13:45:00,144.56,144.56,144.48,144.52,2441.0,138.2881,138.2881,138.2116,138.2498,2441.0
2019-08-22 13:50:00,144.51,144.51,144.44,144.48,1521.0,138.2403,138.2403,138.1733,138.2116,1521.0
2019-08-22 13:55:00,144.5,144.54,144.44,144.54,3583.0,138.2307,138.269,138.1733,138.269,3583.0
2019-08-22 14:00:00,144.64,144.64,144.61,144.62,420.0,138.3646,138.3646,138.3359,138.3455,420.0
2019-08-22 14:05:00,144.61,144.61,144.51,144.52,950.0,138.3359,138.3359,138.2403,138.2498,950.0
2019-08-22 14:10:00,144.48,144.56,144.45,144.55,2230.0,138.2116,138.2881,138.1829,138.2785,2230.0
2019-08-22 14:15:00,144.55,144.62,144.51,144.54,1900.0,138.2785,138.3455,138.2403,138.269,1900.0
2019-08-22 14:20:00,144.52,144.55,144.47,144.47,800.0,138.2498,138.2785,138.202,138.202,800.0
2019-08-22 14:25:00,144.49,144.52,144.45,144.45,1200.0,138.2211,138.2498,138.1829,138.1829,1200.0
2019-08-22 14:30:00,144.46,144.61,144.46,144.61,400.0,138.1924,138.3359,138.1924,138.3359,400.0
2019-08-22 14:35:00,144.56,144.62,144.51,144.62,2100.0,138.2881,138.3455,138.2403,138.3455,2100.0
2019-08-22 14:40:00,144.66,144.68,144.62,144.63,900.0,138.3838,138.4029,138.3455,138.3551,900.0
2019-08-22 14:45:00,144.67,144.81,144.67,144.74,700.0,138.3933,138.5273,138.3933,138.4603,700.0
2019-08-22 14:50:00,144.74,144.75,144.64,144.65,1450.0,138.4603,138.4699,138.3646,138.3742,1450.0
2019-08-22 14:55:00,144.68,144.84,144.63,144.7,2600.0,138.4029,138.556,138.3551,138.422,2600.0
2019-08-22 15:00:00,144.62,144.67,144.57,144.61,1700.0,138.3455,138.3933,138.2977,138.3359,1700.0
2019-08-22 15:05:00,144.6,144.61,144.51,144.56,4114.0,138.3264,138.3359,138.2403,138.2881,4114.0
2019-08-22 15:10:00,144.49,144.5,144.43,144.49,2471.0,138.2211,138.2307,138.1637,138.2211,2471.0
2019-08-22 15:15:00,144.43,144.45,144.38,144.43,1501.0,138.1637,138.1829,138.1159,138.1637,1501.0
2019-08-22 15:20:00,144.43,144.43,144.33,144.4,1890.0,138.1637,138.1637,138.0681,138.135,1890.0
2019-08-22 15:25:00,144.42,144.45,144.33,144.33,1800.0,138.1542,138.1829,138.0681,138.0681,1800.0
2019-08-22 15:30:00,144.36,144.46,144.36,144.43,3828.0,138.0968,138.1924,138.0968,138.1637,3828.0
2019-08-22 15:35:00,144.44,144.44,144.29,144.29,4393.0,138.1733,138.1733,138.0298,138.0298,4393.0
2019-08-22 15:40:00,144.32,144.36,144.29,144.34,3100.0,138.0585,138.0968,138.0298,138.0776,3100.0
2019-08-22 15:45:00,144.32,144.33,144.23,144.25,16257.0,138.0585,138.0681,137.9724,137.9916,16257.0
2019-08-22 15:50:00,144.28,144.47,144.25,144.44,8531.0,138.0203,138.202,137.9916,138.1733,8531.0
2019-08-22 15:55:00,144.43,144.45,143.85,143.91,29486.0,138.1637,138.1829,137.6089,137.6663,29486.0
2019-08-23 09:30:00,143.41,143.41,143.03,143.3,3217.0,137.188,137.188,136.8245,137.0828,3217.0
2019-08-23 09:35:00,143.1,143.1,142.67,142.9,6833.0,136.8914,136.8914,136.4801,136.7001,6833.0
2019-08-23 09:40:00,142.94,142.94,142.62,142.64,1700.0,136.7384,136.7384,136.4323,136.4514,1700.0
2019-08-23 09:45:00,142.59,142.59,142.09,142.09,3178.0,136.4036,136.4036,135.9253,135.9253,3178.0
2019-08-23 09:50:00,141.94,142.14,141.92,142.14,4232.0,135.7818,135.9731,135.7626,135.9731,4232.0
2019-08-23 09:55:00,142.16,142.55,142.12,142.51,4604.0,135.9922,136.3653,135.954,136.327,4604.0
2019-08-23 10:00:00,142.53,143.14,142.35,143.03,2470.0,136.3462,136.9297,136.174,136.8245,2470.0
2019-08-23 10:05:00,142.98,143.05,142.64,142.64,2770.0,136.7767,136.8436,136.4514,136.4514,2770.0
2019-08-23 10:10:00,142.62,142.76,142.33,142.76,3083.0,136.4323,136.5662,136.1549,136.5662,3083.0
2019-08-23 10:15:00,142.77,143.0,142.77,142.98,700.0,136.5758,136.7958,136.5758,136.7767,700.0
2019-08-23 10:20:00,142.85,143.27,142.85,143.19,20520.0,136.6523,137.0541,136.6523,136.9775,20520.0
2019-08-23 10:25:00,143.11,143.14,142.89,142.97,8215.0,136.901,136.9297,136.6906,136.7671,8215.0
2019-08-23 10:30:00,142.97,143.08,142.94,143.08,2748.0,136.7671,136.8723,136.7384,136.8723,2748.0
2019-08-23 10:35:00,143.12,143.43,143.07,143.41,1310.0,136.9106,137.2071,136.8627,137.188,1310.0
2019-08-23 10:40:00,143.43,143.43,143.14,143.14,1152.0,137.2071,137.2071,136.9297,136.9297,1152.0
2019-08-23 10:45:00,143.11,143.27,143.06,143.24,9240.0,136.901,137.0541,136.8532,137.0254,9240.0
2019-08-23 10:50:00,143.29,143.67,143.29,143.67,700.0,137.0732,137.4367,137.0732,137.4367,700.0
2019-08-23 10:55:00,143.72,143.85,143.59,143.61,5900.0,137.4845,137.6089,137.3602,137.3793,5900.0
2019-08-23 11:00:00,143.2,143.2,142.23,142.53,8100.0,136.9871,136.9871,136.0592,136.3462,8100.0
2019-08-23 11:05:00,142.39,142.39,141.56,141.73,3850.0,136.2123,136.2123,135.4183,135.5809,3850.0
2019-08-23 11:10:00,141.74,142.06,141.56,142.05,5338.0,135.5905,135.8966,135.4183,135.887,5338.0
2019-08-23 11:15:00,142.12,142.38,142.08,142.38,1665.0,135.954,136.2027,135.9157,136.2027,1665.0
2019-08-23 11:20:00,142.34,142.34,142.1,142.17,1400.0,136.1644,136.1644,135.9348,136.0018,1400.0
2019-08-23 11:25:00,142.08,142.74,142.08,142.74,8385.0,135.9157,136.5471,135.9157,136.5471,8385.0
2019-08-23 11:30:00,142.64,142.64,142.38,142.51,4039.0,136.4514,136.4514,136.2027,136.327,4039.0
2019-08-23 11:35:00,142.54,142.61,142.22,142.46,4009.0,136.3557,136.4227,136.0496,136.2792,4009.0
2019-08-23 11:40:00,142.36,142.59,142.36,142.59,713.0,136.1836,136.4036,136.1836,136.4036,713.0
2019-08-23 11:45:00,142.45,142.6,142.25,142.31,1600.0,136.2696,136.4131,136.0783,136.1357,1600.0
2019-08-23 11:50:00,142.37,142.48,142.37,142.46,1000.0,136.1931,136.2983,136.1931,136.2792,1000.0
2019-08-23 11:55:00,142.36,142.41,142.1,142.11,500.0,136.1836,136.2314,135.9348,135.9444,500.0
2019-08-23 12:00:00,141.99,142.21,141.99,142.15,2533.0,135.8296,136.0401,135.8296,135.9827,2533.0
2019-08-23 12:05:00,142.18,142.28,141.94,142.27,7066.0,136.0114,136.107,135.7818,136.0975,7066.0
2019-08-23 12:10:00,142.35,142.75,142.35,142.61,6900.0,136.174,136.5566,136.174,136.4227,6900.0
2019-08-23 12:15:00,142.77,142.84,142.68,142.72,1743.0,136.5758,136.6427,136.4897,136.5279,1743.0
2019-08-23 12:20:00,142.78,142.78,142.67,142.75,2600.0,136.5853,136.5853,136.4801,136.5566,2600.0
2019-08-23 12:25:00,142.45,142.46,142.28,142.28,1000.0,136.2696,136.2792,136.107,136.107,1000.0
2019-08-23 12:30:00,142.43,142.43,142.41,142.41,425.0,136.2505,136.2505,136.2314,136.2314,425.0
2019-08-23 12:35:00,142.46,142.55,142.45,142.45,1100.0,136.2792,136.3653,136.2696,136.2696,1100.0
2019-08-23 12:40:00,142.39,142.61,142.35,142.38,2300.0,136.2123,136.4227,136.174,136.2027,2300.0
2019-08-23 12:45:00,142.32,142.32,142.2,142.2,1508.0,136.1453,136.1453,136.0305,136.0305,1508.0
2019-08-23 12:50:00,142.19,142.21,142.03,142.07,3086.0,136.0209,136.0401,135.8679,135.9061,3086.0
2019-08-23 12:55:00,142.08,142.51,142.07,142.51,5633.0,135.9157,136.327,135.9061,136.327,5633.0
2019-08-23 13:00:00,142.39,142.65,142.33,142.51,3600.0,136.2123,136.461,136.1549,136.327,3600.0
2019-08-23 13:05:00,142.5,142.5,142.19,142.19,1501.0,136.3175,136.3175,136.0209,136.0209,1501.0
2019-08-23 13:10:00,142.24,142.49,142.17,142.47,5098.0,136.0688,136.3079,136.0018,136.2888,5098.0
2019-08-23 13:15:00,142.49,142.49,142.16,142.24,2643.0,136.3079,136.3079,135.9922,136.0688,2643.0
2019-08-23 13:20:00,142.23,142.23,142.02,142.07,1335.0,136.0592,136.0592,135.8583,135.9061,1335.0
2019-08-23 13:25:00,142.04,142.31,141.99,142.16,3340.0,135.8774,136.1357,135.8296,135.9922,3340.0
2019-08-23 13:30:00,142.16,142.4,142.15,142.39,1910.0,135.9922,136.2218,135.9827,136.2123,1910.0
2019-08-23 13:35:00,142.44,142.8,142.39,142.8,5476.0,136.2601,136.6045,136.2123,136.6045,5476.0
2019-08-23 13:40:00,142.74,142.75,142.35,142.4,5990.0,136.5471,136.5566,136.174,136.2218,5990.0
2019-08-23 13:45:00,142.36,142.58,142.28,142.41,2178.0,136.1836,136.394,136.107,136.2314,2178.0
2019-08-23 13:50:00,142.47,142.61,142.46,142.61,800.0,136.2888,136.4227,136.2792,136.4227,800.0
2019-08-23 13:55:00,142.58,142.58,142.41,142.45,1501.0,136.394,136.394,136.2314,136.2696,1501.0
2019-08-23 14:00:00,142.4,142.41,142.27,142.39,2401.0,136.2218,136.2314,136.0975,136.2123,2401.0
2019-08-23 14:05:00,142.37,142.53,142.33,142.38,2100.0,136.1931,136.3462,136.1549,136.2027,2100.0
2019-08-23 14:10:00,142.4,142.42,142.3,142.36,3738.0,136.2218,136.2409,136.1262,136.1836,3738.0
2019-08-23 14:15:00,142.38,142.43,142.35,142.36,1704.0,136.2027,136.2505,136.174,136.1836,1704.0
2019-08-23 14:20:00,142.16,142.16,142.07,142.11,600.0,135.9922,135.9922,135.9061,135.9444,600.0
2019-08-23 14:25:00,142.11,142.2,142.01,142.2,1001.0,135.9444,136.0305,135.8487,136.0305,1001.0
2019-08-23 14:30:00,142.27,142.47,142.27,142.47,2100.0,136.0975,136.2888,136.0975,136.2888,2100.0
2019-08-23 14:35:00,142.46,142.5,142.34,142.39,4278.0,136.2792,136.3175,136.1644,136.2123,4278.0
2019-08-23 14:40:00,142.39,142.45,142.25,142.33,3351.0,136.2123,136.2696,136.0783,136.1549,3351.0
2019-08-23 14:45:00,142.31,142.38,142.17,142.24,14517.0,136.1357,136.2027,136.0018,136.0688,14517.0
2019-08-23 14:50:00,142.19,142.37,142.18,142.31,14555.0,136.0209,136.1931,136.0114,136.1357,14555.0
2019-08-23 14:55:00,142.24,142.52,142.21,142.39,8365.0,136.0688,136.3366,136.0401,136.2123,8365.0
2019-08-23 15:00:00,142.29,142.48,142.22,142.46,23680.0,136.1166,136.2983,136.0496,136.2792,23680.0
2019-08-23 15:05:00,142.44,142.51,142.16,142.36,36565.0,136.2601,136.327,135.9922,136.1836,36565.0
2019-08-23 15:10:00,142.37,142.38,142.17,142.23,23271.0,136.1931,136.2027,136.0018,136.0592,23271.0
2019-08-23 15:15:00,142.21,142.43,142.17,142.34,12002.0,136.0401,136.2505,136.0018,136.1644,12002.0
2019-08-23 15:20:00,142.34,142.41,142.24,142.28,6399.0,136.1644,136.2314,136.0688,136.107,6399.0
2019-08-23 15:25:00,142.3,142.39,142.2,142.25,19700.0,136.1262,136.2123,136.0305,136.0783,19700.0
2019-08-23 15:30:00,142.23,142.34,141.9,141.9,26656.0,136.0592,136.1644,135.7435,135.7435,26656.0
2019-08-23 15:35:00,141.91,142.02,141.83,142.0,12466.0,135.7531,135.8583,135.6765,135.8392,12466.0
2019-08-23 15:40:00,141.97,142.02,141.88,141.95,10241.0,135.8105,135.8583,135.7244,135.7913,10241.0
2019-08-23 15:45:00,141.96,142.18,141.77,141.77,10732.0,135.8009,136.0114,135.6192,135.6192,10732.0
2019-08-23 15:50:00,141.76,141.85,141.31,141.32,19544.0,135.6096,135.6957,135.1791,135.1887,19544.0
2019-08-23 15:55:00,141.27,141.93,141.25,141.87,101443.0,135.1408,135.7722,135.1217,135.7148,101443.0
2019-08-26 09:30:00,142.68,142.78,142.59,142.78,8577.0,136.4897,136.5853,136.4036,136.5853,8577.0
2019-08-26 09:35:00,142.76,142.76,142.26,142.39,17464.0,136.5662,136.5662,136.0879,136.2123,17464.0
2019-08-26 09:40:00,142.26,142.27,142.22,142.26,1100.0,136.0879,136.0975,136.0496,136.0879,1100.0
2019-08-26 09:45:00,142.1,142.16,141.5,141.5,1900.0,135.9348,135.9922,135.3609,135.3609,1900.0
2019-08-26 09:50:00,141.39,141.67,141.39,141.65,1929.0,135.2556,135.5235,135.2556,135.5044,1929.0
2019-08-26 09:55:00,141.77,142.16,141.75,142.02,5363.0,135.6192,135.9922,135.6,135.8583,5363.0
2019-08-26 10:00:00,142.02,142.39,141.91,141.92,4390.0,135.8583,136.2123,135.7531,135.7626,4390.0
2019-08-26 10:05:00,141.85,141.92,141.72,141.8,3276.0,135.6957,135.7626,135.5713,135.6478,3276.0
2019-08-26 10:10:00,141.77,141.78,141.54,141.77,2015.0,135.6192,135.6287,135.3991,135.6192,2015.0
2019-08-26 10:15:00,141.73,141.73,141.53,141.61,4528.0,135.5809,135.5809,135.3896,135.4661,4528.0
2019-08-26 10:20:00,141.76,141.9,141.76,141.84,2600.0,135.6096,135.7435,135.6096,135.6861,2600.0
2019-08-26 10:25:00,141.84,141.9,141.82,141.88,2400.0,135.6861,135.7435,135.667,135.7244,2400.0
2019-08-26 10:30:00,141.84,141.98,141.66,141.84,7156.0,135.6861,135.82,135.5139,135.6861,7156.0
2019-08-26 10:35:00,141.86,141.92,141.68,141.91,4768.0,135.7052,135.7626,135.5331,135.7531,4768.0
2019-08-26 10:40:00,141.93,141.93,141.49,141.49,7101.0,135.7722,135.7722,135.3513,135.3513,7101.0
2019-08-26 10:45:00,141.6,141.93,141.59,141.85,2900.0,135.4565,135.7722,135.447,135.6957,2900.0
2019-08-26 10:50:00,141.87,142.01,141.86,142.01,600.0,135.7148,135.8487,135.7052,135.8487,600.0
2019-08-26 10:55:00,141.92,142.0,141.8,141.94,1800.0,135.7626,135.8392,135.6478,135.7818,1800.0
2019-08-26 11:00:00,141.9,142.07,141.9,141.98,1300.0,135.7435,135.9061,135.7435,135.82,1300.0
2019-08-26 11:05:00,142.01,142.08,141.97,142.01,1248.0,135.8487,135.9157,135.8105,135.8487,1248.0
2019-08-26 11:10:00,141.99,142.35,141.92,142.27,1600.0,135.8296,136.174,135.7626,136.0975,1600.0
2019-08-26 11:15:00,142.3,142.31,142.03,142.03,2291.0,136.1262,136.1357,135.8679,135.8679,2291.0
2019-08-26 11:20:00,142.02,142.25,142.02,142.24,1468.0,135.8583,136.0783,135.8583,136.0688,1468.0
2019-08-26 11:25:00,142.19,142.36,142.17,142.36,3600.0,136.0209,136.1836,136.0018,136.1836,3600.0
2019-08-26 11:30:00,142.31,142.43,142.31,142.41,3700.0,136.1357,136.2505,136.1357,136.2314,3700.0
2019-08-26 11:35:00,142.41,142.61,142.4,142.6,3400.0,136.2314,136.4227,136.2218,136.4131,3400.0
2019-08-26 11:40:00,142.63,142.63,142.46,142.46,1027.0,136.4418,136.4418,136.2792,136.2792,1027.0
2019-08-26 11:45:00,142.44,142.8,142.44,142.7,5800.0,136.2601,136.6045,136.2601,136.5088,5800.0
2019-08-26 11:50:00,142.71,142.81,142.67,142.7,3388.0,136.5184,136.614,136.4801,136.5088,3388.0
2019-08-26 11:55:00,142.73,142.99,142.7,142.92,6360.0,136.5375,136.7862,136.5088,136.7193,6360.0
2019-08-26 12:00:00,142.93,142.95,142.65,142.65,12685.0,136.7288,136.748,136.461,136.461,12685.0
2019-08-26 12:05:00,142.58,142.61,142.5,142.61,1289.0,136.394,136.4227,136.3175,136.4227,1289.0
2019-08-26 12:10:00,142.53,142.72,142.49,142.71,5976.0,136.3462,136.5279,136.3079,136.5184,5976.0
2019-08-26 12:15:00,142.72,142.8,142.65,142.77,2540.0,136.5279,136.6045,136.461,136.5758,2540.0
2019-08-26 12:20:00,142.7,143.41,142.7,143.41,5508.0,136.5088,137.188,136.5088,137.188,5508.0
2019-08-26 12:25:00,143.28,143.28,143.11,143.17,1702.0,137.0636,137.0636,136.901,136.9584,1702.0
2019-08-26 12:30:00,143.2,143.23,143.01,143.01,900.0,136.9871,137.0158,136.8054,136.8054,900.0
2019-08-26 12:35:00,143.09,143.16,143.07,143.08,1429.0,136.8819,136.9488,136.8627,136.8723,1429.0
2019-08-26 12:40:00,143.14,143.14,143.0,143.0,806.0,136.9297,136.9297,136.7958,136.7958,806.0
2019-08-26 12:45:00,142.92,143.0,142.9,142.91,2029.0,136.7193,136.7958,136.7001,136.7097,2029.0
2019-08-26 12:50:00,142.95,142.95,142.86,142.95,1400.0,136.748,136.748,136.6619,136.748,1400.0
2019-08-26 12:55:00,143.01,143.08,142.95,143.06,1096.0,136.8054,136.8723,136.748,136.8532,1096.0
2019-08-26 13:00:00,143.06,143.13,143.06,143.06,900.0,136.8532,136.9201,136.8532,136.8532,900.0
2019-08-26 13:05:00,143.09,143.09,143.01,143.06,1786.0,136.8819,136.8819,136.8054,136.8532,1786.0
2019-08-26 13:10:00,143.05,143.05,142.86,142.86,1500.0,136.8436,136.8436,136.6619,136.6619,1500.0
2019-08-26 13:15:00,142.86,142.86,142.76,142.82,1238.0,136.6619,136.6619,136.5662,136.6236,1238.0
2019-08-26 13:20:00,142.83,142.89,142.82,142.87,800.0,136.6332,136.6906,136.6236,136.6714,800.0
2019-08-26 13:25:00,142.84,142.88,142.79,142.79,2100.0,136.6427,136.681,136.5949,136.5949,2100.0
2019-08-26 13:30:00,142.78,142.78,142.57,142.63,1402.0,136.5853,136.5853,136.3844,136.4418,1402.0
2019-08-26 13:35:00,142.68,142.72,142.56,142.56,2728.0,136.4897,136.5279,136.3749,136.3749,2728.0
2019-08-26 13:40:00,142.54,142.6,142.52,142.59,1500.0,136.3557,136.4131,136.3366,136.4036,1500.0
2019-08-26 13:45:00,142.59,142.75,142.59,142.75,1301.0,136.4036,136.5566,136.4036,136.5566,1301.0
2019-08-26 13:50:00,142.85,142.88,142.76,142.76,699.0,136.6523,136.681,136.5662,136.5662,699.0
2019-08-26 13:55:00,142.71,142.74,142.64,142.74,1100.0,136.5184,136.5471,136.4514,136.5471,1100.0
2019-08-26 14:00:00,142.75,142.78,142.66,142.66,1000.0,136.5566,136.5853,136.4705,136.4705,1000.0
2019-08-26 14:05:00,142.48,142.56,142.45,142.48,1538.0,136.2983,136.3749,136.2696,136.2983,1538.0
2019-08-26 14:10:00,142.54,142.54,142.36,142.36,1305.0,136.3557,136.3557,136.1836,136.1836,1305.0
2019-08-26 14:15:00,142.38,142.51,142.37,142.51,2500.0,136.2027,136.327,136.1931,136.327,2500.0
2019-08-26 14:20:00,142.43,142.57,142.43,142.57,1000.0,136.2505,136.3844,136.2505,136.3844,1000.0
2019-08-26 14:25:00,142.44,142.52,142.37,142.39,4075.0,136.2601,136.3366,136.1931,136.2123,4075.0
2019-08-26 14:30:00,142.41,142.51,142.33,142.46,3000.0,136.2314,136.327,136.1549,136.2792,3000.0
2019-08-26 14:35:00,142.44,142.46,142.4,142.45,1000.0,136.2601,136.2792,136.2218,136.2696,1000.0
2019-08-26 14:40:00,142.42,142.51,142.38,142.41,2219.0,136.2409,136.327,136.2027,136.2314,2219.0
2019-08-26 14:45:00,142.37,142.44,142.33,142.33,1400.0,136.1931,136.2601,136.1549,136.1549,1400.0
2019-08-26 14:50:00,142.35,142.48,142.35,142.46,2107.0,136.174,136.2983,136.174,136.2792,2107.0
2019-08-26 14:55:00,142.41,142.53,142.34,142.53,4831.0,136.2314,136.3462,136.1644,136.3462,4831.0
2019-08-26 15:00:00,142.6,142.76,142.6,142.72,1523.0,136.4131,136.5662,136.4131,136.5279,1523.0
2019-08-26 15:05:00,142.6,142.63,142.43,142.56,1555.0,136.4131,136.4418,136.2505,136.3749,1555.0
2019-08-26 15:10:00,142.53,142.64,142.53,142.64,900.0,136.3462,136.4514,136.3462,136.4514,900.0
2019-08-26 15:15:00,142.64,142.77,142.64,142.75,2500.0,136.4514,136.5758,136.4514,136.5566,2500.0
2019-08-26 15:20:00,142.72,143.01,142.72,142.97,19202.0,136.5279,136.8054,136.5279,136.7671,19202.0
2019-08-26 15:25:00,142.94,142.98,142.9,142.92,3885.0,136.7384,136.7767,136.7001,136.7193,3885.0
2019-08-26 15:30:00,142.95,143.07,142.95,142.99,11398.0,136.748,136.8627,136.748,136.7862,11398.0
2019-08-26 15:35:00,142.99,143.12,142.88,142.94,4561.0,136.7862,136.9106,136.681,136.7384,4561.0
2019-08-26 15:40:00,142.98,143.06,142.83,142.87,6515.0,136.7767,136.8532,136.6332,136.6714,6515.0
2019-08-26 15:45:00,142.88,143.05,142.85,142.99,3742.0,136.681,136.8436,136.6523,136.7862,3742.0
2019-08-26 15:50:00,143.01,143.3,142.95,143.26,6219.0,136.8054,137.0828,136.748,137.0445,6219.0
2019-08-26 15:55:00,143.3,143.43,143.11,143.43,18141.0,137.0828,137.2071,136.901,137.2071,18141.0
2019-08-27 09:30:00,144.37,144.6,144.37,144.6,2959.0,138.1063,138.3264,138.1063,138.3264,2959.0
2019-08-27 09:35:00,144.57,144.81,144.57,144.78,800.0,138.2977,138.5273,138.2977,138.4986,800.0
2019-08-27 09:40:00,144.78,144.78,144.78,144.78,0.0,138.4986,138.4986,138.4986,138.4986,0.0
2019-08-27 09:45:00,144.59,144.74,144.59,144.7,700.0,138.3168,138.4603,138.3168,138.422,700.0
2019-08-27 09:50:00,144.36,144.55,144.36,144.49,1001.0,138.0968,138.2785,138.0968,138.2211,1001.0
2019-08-27 09:55:00,144.41,144.42,144.25,144.3,500.0,138.1446,138.1542,137.9916,138.0394,500.0
2019-08-27 10:00:00,144.27,144.46,144.13,144.33,4128.0,138.0107,138.1924,137.8768,138.0681,4128.0
2019-08-27 10:05:00,144.34,144.5,144.29,144.4,2680.0,138.0776,138.2307,138.0298,138.135,2680.0
2019-08-27 10:10:00,144.46,144.46,144.34,144.34,402.0,138.1924,138.1924,138.0776,138.0776,402.0
2019-08-27 10:15:00,144.37,144.72,144.37,144.72,600.0,138.1063,138.4412,138.1063,138.4412,600.0
2019-08-27 10:20:00,144.62,144.68,144.4,144.46,1725.0,138.3455,138.4029,138.135,138.1924,1725.0
2019-08-27 10:25:00,144.34,144.48,144.34,144.48,300.0,138.0776,138.2116,138.0776,138.2116,300.0
2019-08-27 10:30:00,144.52,144.64,144.52,144.63,800.0,138.2498,138.3646,138.2498,138.3551,800.0
2019-08-27 10:35:00,144.54,144.54,144.31,144.31,700.0,138.269,138.269,138.049,138.049,700.0
2019-08-27 10:40:00,144.13,144.28,144.12,144.28,705.0,137.8768,138.0203,137.8672,138.0203,705.0
2019-08-27 10:45:00,144.4,144.4,144.26,144.26,302.0,138.135,138.135,138.0011,138.0011,302.0
2019-08-27 10:50:00,144.23,144.24,144.23,144.24,200.0,137.9724,137.982,137.9724,137.982,200.0
2019-08-27 10:55:00,144.13,144.31,144.13,144.31,1673.0,137.8768,138.049,137.8768,138.049,1673.0
2019-08-27 11:00:00,144.27,144.44,144.24,144.42,900.0,138.0107,138.1733,137.982,138.1542,900.0
2019-08-27 11:05:00,144.39,144.39,144.33,144.33,1087.0,138.1255,138.1255,138.0681,138.0681,1087.0
2019-08-27 11:10:00,144.35,144.45,144.25,144.45,2811.0,138.0872,138.1829,137.9916,138.1829,2811.0
2019-08-27 11:15:00,144.47,144.47,144.09,144.16,2915.0,138.202,138.202,137.8385,137.9055,2915.0
2019-08-27 11:20:00,144.18,144.26,144.18,144.26,903.0,137.9246,138.0011,137.9246,138.0011,903.0
2019-08-27 11:25:00,144.26,144.46,144.26,144.28,3732.0,138.0011,138.1924,138.0011,138.0203,3732.0
2019-08-27 11:30:00,144.28,144.5,144.2,144.5,1800.0,138.0203,138.2307,137.9437,138.2307,1800.0
2019-08-27 11:35:00,144.43,144.52,144.34,144.41,2403.0,138.1637,138.2498,138.0776,138.1446,2403.0
2019-08-27 11:40:00,144.41,144.41,144.04,144.2,1816.0,138.1446,138.1446,137.7907,137.9437,1816.0
2019-08-27 11:45:00,144.21,144.32,144.07,144.32,1600.0,137.9533,138.0585,137.8194,138.0585,1600.0
2019-08-27 11:50:00,144.33,144.35,144.21,144.28,1300.0,138.0681,138.0872,137.9533,138.0203,1300.0
2019-08-27 11:55:00,144.32,144.32,144.01,144.08,954.0,138.0585,138.0585,137.762,137.8289,954.0
2019-08-27 12:00:00,144.12,144.12,144.0,144.07,1800.0,137.8672,137.8672,137.7524,137.8194,1800.0
2019-08-27 12:05:00,143.82,143.98,143.82,143.93,1600.0,137.5802,137.7333,137.5802,137.6854,1600.0
2019-08-27 12:10:00,144.02,144.04,144.01,144.01,725.0,137.7715,137.7907,137.762,137.762,725.0
2019-08-27 12:15:00,144.06,144.12,144.01,144.12,1100.0,137.8098,137.8672,137.762,137.8672,1100.0
2019-08-27 12:20:00,144.08,144.26,144.06,144.25,1400.0,137.8289,138.0011,137.8098,137.9916,1400.0
2019-08-27 12:25:00,144.29,144.36,144.27,144.34,2568.0,138.0298,138.0968,138.0107,138.0776,2568.0
2019-08-27 12:30:00,144.32,144.51,144.1,144.1,6549.0,138.0585,138.2403,137.8481,137.8481,6549.0
2019-08-27 12:35:00,144.12,144.12,144.02,144.02,618.0,137.8672,137.8672,137.7715,137.7715,618.0
2019-08-27 12:40:00,143.94,144.16,143.94,144.16,1200.0,137.695,137.9055,137.695,137.9055,1200.0
2019-08-27 12:45:00,144.21,144.22,144.16,144.16,1550.0,137.9533,137.9629,137.9055,137.9055,1550.0
2019-08-27 12:50:00,144.25,144.25,143.99,143.99,1246.0,137.9916,137.9916,137.7428,137.7428,1246.0
2019-08-27 12:55:00,144.03,144.05,144.02,144.02,673.0,137.7811,137.8002,137.7715,137.7715,673.0
2019-08-27 13:00:00,143.96,144.07,143.93,143.93,2100.0,137.7141,137.8194,137.6854,137.6854,2100.0
2019-08-27 13:05:00,143.97,143.98,143.7,143.9,3700.0,137.7237,137.7333,137.4654,137.6567,3700.0
2019-08-27 13:10:00,143.86,143.95,143.83,143.88,3884.0,137.6185,137.7046,137.5898,137.6376,3884.0
2019-08-27 13:15:00,143.8,143.93,143.72,143.93,1604.0,137.5611,137.6854,137.4845,137.6854,1604.0
2019-08-27 13:20:00,143.93,144.19,143.93,144.12,1848.0,137.6854,137.9342,137.6854,137.8672,1848.0
2019-08-27 13:25:00,144.24,144.24,144.23,144.24,400.0,137.982,137.982,137.9724,137.982,400.0
2019-08-27 13:30:00,144.22,144.23,144.12,144.12,1451.0,137.9629,137.9724,137.8672,137.8672,1451.0
2019-08-27 13:35:00,144.21,144.66,144.21,144.52,3707.0,137.9533,138.3838,137.9533,138.2498,3707.0
2019-08-27 13:40:00,144.54,144.61,144.54,144.59,312.0,138.269,138.3359,138.269,138.3168,312.0
2019-08-27 13:45:00,144.5,144.61,144.48,144.61,600.0,138.2307,138.3359,138.2116,138.3359,600.0
2019-08-27 13:50:00,144.58,144.58,144.56,144.56,300.0,138.3072,138.3072,138.2881,138.2881,300.0
2019-08-27 13:55:00,144.48,144.7,144.48,144.7,1771.0,138.2116,138.422,138.2116,138.422,1771.0
2019-08-27 14:00:00,144.79,144.79,144.61,144.61,1100.0,138.5081,138.5081,138.3359,138.3359,1100.0
2019-08-27 14:05:00,144.66,144.69,144.62,144.64,1400.0,138.3838,138.4125,138.3455,138.3646,1400.0
2019-08-27 14:10:00,144.64,144.65,144.44,144.46,1300.0,138.3646,138.3742,138.1733,138.1924,1300.0
2019-08-27 14:15:00,144.5,144.57,144.49,144.55,700.0,138.2307,138.2977,138.2211,138.2785,700.0
2019-08-27 14:20:00,144.57,144.61,144.46,144.61,13426.0,138.2977,138.3359,138.1924,138.3359,13426.0
2019-08-27 14:25:00,144.69,144.73,144.62,144.65,1105.0,138.4125,138.4507,138.3455,138.3742,1105.0
2019-08-27 14:30:00,144.63,144.63,144.49,144.49,900.0,138.3551,138.3551,138.2211,138.2211,900.0
2019-08-27 14:35:00,144.53,144.61,144.46,144.54,1236.0,138.2594,138.3359,138.1924,138.269,1236.0
2019-08-27 14:40:00,144.61,144.67,144.56,144.67,3982.0,138.3359,138.3933,138.2881,138.3933,3982.0
2019-08-27 14:45:00,144.62,144.8,144.61,144.8,5093.0,138.3455,138.5177,138.3359,138.5177,5093.0
2019-08-27 14:50:00,144.79,145.15,144.77,145.14,6994.0,138.5081,138.8525,138.489,138.8429,6994.0
2019-08-27 14:55:00,145.14,145.19,144.97,144.97,2983.0,138.8429,138.8908,138.6803,138.6803,2983.0
2019-08-27 15:00:00,145.01,145.13,144.92,144.93,5758.0,138.7186,138.8334,138.6325,138.6421,5758.0
2019-08-27 15:05:00,144.95,145.07,144.92,145.05,24000.0,138.6612,138.776,138.6325,138.7568,24000.0
2019-08-27 15:10:00,145.05,145.05,144.73,144.79,2719.0,138.7568,138.7568,138.4507,138.5081,2719.0
2019-08-27 15:15:00,144.78,144.78,144.68,144.72,600.0,138.4986,138.4986,138.4029,138.4412,600.0
2019-08-27 15:20:00,144.7,144.7,144.58,144.69,3104.0,138.422,138.422,138.3072,138.4125,3104.0
2019-08-27 15:25:00,144.71,144.72,144.51,144.54,1700.0,138.4316,138.4412,138.2403,138.269,1700.0
2019-08-27 15:30:00,144.55,144.58,144.43,144.58,3310.0,138.2785,138.3072,138.1637,138.3072,3310.0
2019-08-27 15:35:00,144.59,144.78,144.56,144.69,5545.0,138.3168,138.4986,138.2881,138.4125,5545.0
2019-08-27 15:40:00,144.75,144.9,144.72,144.72,3959.0,138.4699,138.6134,138.4412,138.4412,3959.0
2019-08-27 15:45:00,144.75,144.9,144.72,144.88,5630.0,138.4699,138.6134,138.4412,138.5942,5630.0
2019-08-27 15:50:00,144.82,144.82,144.5,144.7,5471.0,138.5368,138.5368,138.2307,138.422,5471.0
2019-08-27 15:55:00,144.63,144.91,144.63,144.68,39348.0,138.3551,138.6229,138.3551,138.4029,39348.0
2019-08-28 09:30:00,144.04,144.4,143.5,143.5,4260.0,137.7907,138.135,137.2741,137.2741,4260.0
2019-08-28 09:35:00,143.38,143.67,143.25,143.25,2516.0,137.1593,137.4367,137.0349,137.0349,2516.0
2019-08-28 09:40:00,143.37,143.7,143.19,143.66,2600.0,137.1497,137.4654,136.9775,137.4272,2600.0
2019-08-28 09:45:00,143.75,143.84,143.4,143.61,7341.0,137.5132,137.5993,137.1784,137.3793,7341.0
2019-08-28 09:50:00,143.6,143.76,143.6,143.61,500.0,137.3698,137.5228,137.3698,137.3793,500.0
2019-08-28 09:55:00,143.66,143.79,143.64,143.66,1650.0,137.4272,137.5515,137.408,137.4272,1650.0
2019-08-28 10:00:00,143.66,143.96,143.55,143.73,2900.0,137.4272,137.7141,137.3219,137.4941,2900.0
2019-08-28 10:05:00,143.88,143.88,143.74,143.74,500.0,137.6376,137.6376,137.5037,137.5037,500.0
2019-08-28 10:10:00,143.92,143.92,143.74,143.76,1400.0,137.6759,137.6759,137.5037,137.5228,1400.0
2019-08-28 10:15:00,143.9,144.1,143.77,143.77,2163.0,137.6567,137.8481,137.5324,137.5324,2163.0
2019-08-28 10:20:00,143.87,144.32,143.87,144.3,7916.0,137.628,138.0585,137.628,138.0394,7916.0
2019-08-28 10:25:00,144.21,144.23,144.06,144.06,3091.0,137.9533,137.9724,137.8098,137.8098,3091.0
2019-08-28 10:30:00,143.99,144.21,143.95,144.21,2100.0,137.7428,137.9533,137.7046,137.9533,2100.0
2019-08-28 10:35:00,144.17,144.28,144.13,144.21,1442.0,137.915,138.0203,137.8768,137.9533,1442.0
2019-08-28 10:40:00,144.16,144.56,144.16,144.47,2195.0,137.9055,138.2881,137.9055,138.202,2195.0
2019-08-28 10:45:00,144.46,144.46,144.31,144.39,3682.0,138.1924,138.1924,138.049,138.1255,3682.0
2019-08-28 10:50:00,144.38,144.43,144.12,144.12,2998.0,138.1159,138.1637,137.8672,137.8672,2998.0
2019-08-28 10:55:00,144.06,144.07,143.94,144.07,600.0,137.8098,137.8194,137.695,137.8194,600.0
2019-08-28 11:00:00,144.08,144.08,143.82,143.91,1502.0,137.8289,137.8289,137.5802,137.6663,1502.0
2019-08-28 11:05:00,144.01,144.06,143.94,144.03,2415.0,137.762,137.8098,137.695,137.7811,2415.0
2019-08-28 11:10:00,144.0,144.0,143.92,143.92,400.0,137.7524,137.7524,137.6759,137.6759,400.0
2019-08-28 11:15:00,144.09,144.09,144.02,144.02,400.0,137.8385,137.8385,137.7715,137.7715,400.0
2019-08-28 11:20:00,144.07,144.45,144.02,144.37,3011.0,137.8194,138.1829,137.7715,138.1063,3011.0
2019-08-28 11:25:00,144.42,144.52,144.42,144.52,500.0,138.1542,138.2498,138.1542,138.2498,500.0
2019-08-28 11:30:00,144.48,144.54,144.4,144.42,3316.0,138.2116,138.269,138.135,138.1542,3316.0
2019-08-28 11:35:00,144.43,144.52,144.43,144.48,1600.0,138.1637,138.2498,138.1637,138.2116,1600.0
2019-08-28 11:40:00,144.57,144.79,144.57,144.75,900.0,138.2977,138.5081,138.2977,138.4699,900.0
2019-08-28 11:45:00,144.78,144.78,144.65,144.65,1120.0,138.4986,138.4986,138.3742,138.3742,1120.0
2019-08-28 11:50:00,144.55,144.81,144.55,144.81,2370.0,138.2785,138.5273,138.2785,138.5273,2370.0
2019-08-28 11:55:00,144.74,144.77,144.54,144.54,4439.0,138.4603,138.489,138.269,138.269,4439.0
2019-08-28 12:00:00,144.53,144.53,144.42,144.51,400.0,138.2594,138.2594,138.1542,138.2403,400.0
2019-08-28 12:05:00,144.42,144.5,144.24,144.43,1709.0,138.1542,138.2307,137.982,138.1637,1709.0
2019-08-28 12:10:00,144.48,144.6,144.41,144.43,4627.0,138.2116,138.3264,138.1446,138.1637,4627.0
2019-08-28 12:15:00,144.47,144.7,144.42,144.7,2400.0,138.202,138.422,138.1542,138.422,2400.0
2019-08-28 12:20:00,144.62,144.68,144.61,144.67,4201.0,138.3455,138.4029,138.3359,138.3933,4201.0
2019-08-28 12:25:00,144.71,144.71,144.53,144.64,2200.0,138.4316,138.4316,138.2594,138.3646,2200.0
2019-08-28 12:30:00,144.66,144.73,144.58,144.69,1545.0,138.3838,138.4507,138.3072,138.4125,1545.0
2019-08-28 12:35:00,144.67,144.67,144.47,144.61,14601.0,138.3933,138.3933,138.202,138.3359,14601.0
2019-08-28 12:40:00,144.55,144.57,144.35,144.35,2254.0,138.2785,138.2977,138.0872,138.0872,2254.0
2019-08-28 12:45:00,144.39,144.44,144.39,144.43,1230.0,138.1255,138.1733,138.1255,138.1637,1230.0
2019-08-28 12:50:00,144.33,144.52,144.33,144.52,1348.0,138.0681,138.2498,138.0681,138.2498,1348.0
2019-08-28 12:55:00,144.55,144.68,144.55,144.68,400.0,138.2785,138.4029,138.2785,138.4029,400.0
2019-08-28 13:00:00,144.73,144.73,144.64,144.72,600.0,138.4507,138.4507,138.3646,138.4412,600.0
2019-08-28 13:05:00,144.65,144.65,144.51,144.51,600.0,138.3742,138.3742,138.2403,138.2403,600.0
2019-08-28 13:10:00,144.47,144.47,144.44,144.44,300.0,138.202,138.202,138.1733,138.1733,300.0
2019-08-28 13:15:00,144.41,144.45,144.34,144.43,1000.0,138.1446,138.1829,138.0776,138.1637,1000.0
2019-08-28 13:20:00,144.49,144.53,144.39,144.4,1446.0,138.2211,138.2594,138.1255,138.135,1446.0
2019-08-28 13:25:00,144.43,144.53,144.43,144.53,400.0,138.1637,138.2594,138.1637,138.2594,400.0
2019-08-28 13:30:00,144.57,144.57,144.57,144.57,100.0,138.2977,138.2977,138.2977,138.2977,100.0
2019-08-28 13:35:00,144.61,144.68,144.61,144.65,800.0,138.3359,138.4029,138.3359,138.3742,800.0
2019-08-28 13:40:00,144.59,144.61,144.49,144.57,1200.0,138.3168,138.3359,138.2211,138.2977,1200.0
2019-08-28 13:45:00,144.57,144.57,144.53,144.56,1611.0,138.2977,138.2977,138.2594,138.2881,1611.0
2019-08-28 13:50:00,144.41,144.44,144.34,144.38,938.0,138.1446,138.1733,138.0776,138.1159,938.0
2019-08-28 13:55:00,144.26,144.38,144.24,144.38,5244.0,138.0011,138.1159,137.982,138.1159,5244.0
2019-08-28 14:00:00,144.39,144.6,144.38,144.6,3788.0,138.1255,138.3264,138.1159,138.3264,3788.0
2019-08-28 14:05:00,144.52,144.62,144.5,144.62,500.0,138.2498,138.3455,138.2307,138.3455,500.0
2019-08-28 14:10:00,144.62,144.67,144.59,144.62,1200.0,138.3455,138.3933,138.3168,138.3455,1200.0
2019-08-28 14:15:00,144.65,144.68,144.59,144.68,1100.0,138.3742,138.4029,138.3168,138.4029,1100.0
2019-08-28 14:20:00,144.67,144.7,144.63,144.7,1800.0,138.3933,138.422,138.3551,138.422,1800.0
2019-08-28 14:25:00,144.77,144.79,144.67,144.68,1722.0,138.489,138.5081,138.3933,138.4029,1722.0
2019-08-28 14:30:00,144.68,144.88,144.59,144.83,5908.0,138.4029,138.5942,138.3168,138.5464,5908.0
2019-08-28 14:35:00,144.88,145.12,144.88,145.09,6301.0,138.5942,138.8238,138.5942,138.7951,6301.0
2019-08-28 14:40:00,145.06,145.13,144.99,144.99,1700.0,138.7664,138.8334,138.6994,138.6994,1700.0
2019-08-28 14:45:00,145.0,145.17,144.96,145.17,4310.0,138.709,138.8716,138.6707,138.8716,4310.0
2019-08-28 14:50:00,145.23,145.3,145.16,145.25,6007.0,138.929,138.996,138.8621,138.9482,6007.0
2019-08-28 14:55:00,145.19,145.25,145.13,145.13,2200.0,138.8908,138.9482,138.8334,138.8334,2200.0
2019-08-28 15:00:00,145.07,145.13,145.05,145.07,3370.0,138.776,138.8334,138.7568,138.776,3370.0
2019-08-28 15:05:00,145.02,145.02,144.95,144.99,2681.0,138.7281,138.7281,138.6612,138.6994,2681.0
2019-08-28 15:10:00,144.97,144.97,144.82,144.84,2200.0,138.6803,138.6803,138.5368,138.556,2200.0
2019-08-28 15:15:00,144.9,145.06,144.9,145.02,3466.0,138.6134,138.7664,138.6134,138.7281,3466.0
2019-08-28 15:20:00,145.04,145.04,144.83,144.83,5337.0,138.7473,138.7473,138.5464,138.5464,5337.0
2019-08-28 15:25:00,144.86,144.94,144.8,144.85,2617.0,138.5751,138.6516,138.5177,138.5655,2617.0
2019-08-28 15:30:00,144.84,144.88,144.75,144.88,2402.0,138.556,138.5942,138.4699,138.5942,2402.0
2019-08-28 15:35:00,144.81,145.01,144.81,145.01,3602.0,138.5273,138.7186,138.5273,138.7186,3602.0
2019-08-28 15:40:00,144.94,145.04,144.91,144.99,5548.0,138.6516,138.7473,138.6229,138.6994,5548.0
2019-08-28 15:45:00,145.04,145.14,145.03,145.11,30068.0,138.7473,138.8429,138.7377,138.8142,30068.0
2019-08-28 15:50:00,145.12,145.14,145.01,145.11,17832.0,138.8238,138.8429,138.7186,138.8142,17832.0
2019-08-28 15:55:00,145.09,145.14,144.88,144.89,21812.0,138.7951,138.8429,138.5942,138.6038,21812.0
2019-08-29 09:30:00,146.28,146.69,145.81,146.26,9773.0,139.9335,140.3257,139.4839,139.9143,9773.0
2019-08-29 09:35:00,145.87,146.34,145.87,146.28,600.0,139.5413,139.9909,139.5413,139.9335,600.0
2019-08-29 09:40:00,145.91,145.91,145.51,145.8,2100.0,139.5795,139.5795,139.1969,139.4743,2100.0
2019-08-29 09:45:00,145.83,146.09,145.83,146.04,850.0,139.503,139.7517,139.503,139.7039,850.0
2019-08-29 09:50:00,146.03,146.33,146.01,146.09,153204.0,139.6943,139.9813,139.6752,139.7517,153204.0
2019-08-29 09:55:00,145.98,146.08,145.74,146.08,8434.0,139.6465,139.7422,139.4169,139.7422,8434.0
2019-08-29 10:00:00,146.12,146.35,146.05,146.05,1200.0,139.7804,140.0004,139.7135,139.7135,1200.0
2019-08-29 10:05:00,146.08,146.15,146.06,146.15,1500.0,139.7422,139.8091,139.723,139.8091,1500.0
2019-08-29 10:10:00,146.02,146.07,145.86,145.98,2628.0,139.6848,139.7326,139.5317,139.6465,2628.0
2019-08-29 10:15:00,146.07,146.18,146.03,146.09,1653.0,139.7326,139.8378,139.6943,139.7517,1653.0
2019-08-29 10:20:00,146.1,146.2,146.05,146.07,2416.0,139.7613,139.857,139.7135,139.7326,2416.0
2019-08-29 10:25:00,146.09,146.25,146.09,146.14,1339.0,139.7517,139.9048,139.7517,139.7996,1339.0
2019-08-29 10:30:00,146.16,146.16,146.08,146.08,2018.0,139.8187,139.8187,139.7422,139.7422,2018.0
2019-08-29 10:35:00,146.09,146.1,145.56,145.83,1800.0,139.7517,139.7613,139.2447,139.503,1800.0
2019-08-29 10:40:00,145.81,145.81,145.81,145.81,100.0,139.4839,139.4839,139.4839,139.4839,100.0
2019-08-29 10:45:00,145.73,145.85,145.45,145.67,2101.0,139.4073,139.5221,139.1395,139.3499,2101.0
2019-08-29 10:50:00,145.72,145.72,145.67,145.67,200.0,139.3978,139.3978,139.3499,139.3499,200.0
2019-08-29 10:55:00,145.73,145.82,145.73,145.82,1181.0,139.4073,139.4934,139.4073,139.4934,1181.0
2019-08-29 11:00:00,145.77,145.91,145.76,145.87,900.0,139.4456,139.5795,139.436,139.5413,900.0
2019-08-29 11:05:00,145.87,145.96,145.87,145.89,2457.0,139.5413,139.6274,139.5413,139.5604,2457.0
2019-08-29 11:10:00,145.89,146.05,145.85,146.05,2000.0,139.5604,139.7135,139.5221,139.7135,2000.0
2019-08-29 11:15:00,146.04,146.08,145.99,146.0,1800.0,139.7039,139.7422,139.6561,139.6656,1800.0
2019-08-29 11:20:00,146.01,146.02,145.9,146.02,1011.0,139.6752,139.6848,139.57,139.6848,1011.0
2019-08-29 11:25:00,146.06,146.17,146.06,146.11,1298.0,139.723,139.8283,139.723,139.7709,1298.0
2019-08-29 11:30:00,146.15,146.4,146.15,146.4,2584.0,139.8091,140.0483,139.8091,140.0483,2584.0
2019-08-29 11:35:00,146.38,146.41,146.34,146.35,900.0,140.0291,140.0578,139.9909,140.0004,900.0
2019-08-29 11:40:00,146.34,146.35,146.16,146.2,3980.0,139.9909,140.0004,139.8187,139.857,3980.0
2019-08-29 11:45:00,146.22,146.22,146.16,146.19,2419.0,139.8761,139.8761,139.8187,139.8474,2419.0
2019-08-29 11:50:00,146.22,146.24,146.16,146.19,2093.0,139.8761,139.8952,139.8187,139.8474,2093.0
2019-08-29 11:55:00,146.16,146.19,146.07,146.12,1870.0,139.8187,139.8474,139.7326,139.7804,1870.0
2019-08-29 12:00:00,146.1,146.22,146.1,146.22,300.0,139.7613,139.8761,139.7613,139.8761,300.0
2019-08-29 12:05:00,146.27,146.28,146.2,146.21,1400.0,139.9239,139.9335,139.857,139.8665,1400.0
2019-08-29 12:10:00,146.25,146.3,146.22,146.3,500.0,139.9048,139.9526,139.8761,139.9526,500.0
2019-08-29 12:15:00,146.33,146.33,146.3,146.3,601.0,139.9813,139.9813,139.9526,139.9526,601.0
2019-08-29 12:20:00,146.34,146.44,146.34,146.44,601.0,139.9909,140.0865,139.9909,140.0865,601.0
2019-08-29 12:25:00,146.45,146.52,146.45,146.48,1861.0,140.0961,140.1631,140.0961,140.1248,1861.0
2019-08-29 12:30:00,146.44,146.44,146.44,146.44,274.0,140.0865,140.0865,140.0865,140.0865,274.0
2019-08-29 12:35:00,146.5,146.63,146.5,146.58,1506.0,140.1439,140.2683,140.1439,140.2205,1506.0
2019-08-29 12:40:00,146.54,146.54,146.45,146.45,2189.0,140.1822,140.1822,140.0961,140.0961,2189.0
2019-08-29 12:45:00,146.35,146.38,146.34,146.36,600.0,140.0004,140.0291,139.9909,140.01,600.0
2019-08-29 12:50:00,146.35,146.39,146.34,146.36,620.0,140.0004,140.0387,139.9909,140.01,620.0
2019-08-29 12:55:00,146.37,146.4,146.35,146.38,600.0,140.0196,140.0483,140.0004,140.0291,600.0
2019-08-29 13:00:00,146.39,146.43,146.39,146.4,800.0,140.0387,140.077,140.0387,140.0483,800.0
2019-08-29 13:05:00,146.37,146.37,146.32,146.34,600.0,140.0196,140.0196,139.9717,139.9909,600.0
2019-08-29 13:10:00,146.32,146.45,146.32,146.36,2287.0,139.9717,140.0961,139.9717,140.01,2287.0
2019-08-29 13:15:00,146.36,146.36,146.31,146.31,600.0,140.01,140.01,139.9622,139.9622,600.0
2019-08-29 13:20:00,146.34,146.38,146.28,146.38,1833.0,139.9909,140.0291,139.9335,140.0291,1833.0
2019-08-29 13:25:00,146.31,146.33,146.13,146.14,1941.0,139.9622,139.9813,139.79,139.7996,1941.0
2019-08-29 13:30:00,146.17,146.24,146.13,146.18,1214.0,139.8283,139.8952,139.79,139.8378,1214.0
2019-08-29 13:35:00,146.11,146.21,146.11,146.21,1200.0,139.7709,139.8665,139.7709,139.8665,1200.0
2019-08-29 13:40:00,146.25,146.35,146.25,146.31,2400.0,139.9048,140.0004,139.9048,139.9622,2400.0
2019-08-29 13:45:00,146.28,146.34,146.27,146.34,400.0,139.9335,139.9909,139.9239,139.9909,400.0
2019-08-29 13:50:00,146.35,146.39,146.27,146.27,2299.0,140.0004,140.0387,139.9239,139.9239,2299.0
2019-08-29 13:55:00,146.33,146.33,146.24,146.24,1663.0,139.9813,139.9813,139.8952,139.8952,1663.0
2019-08-29 14:00:00,146.4,146.42,146.37,146.38,1300.0,140.0483,140.0674,140.0196,140.0291,1300.0
2019-08-29 14:05:00,146.44,146.45,146.41,146.45,401.0,140.0865,140.0961,140.0578,140.0961,401.0
2019-08-29 14:10:00,146.47,146.5,146.47,146.5,400.0,140.1152,140.1439,140.1152,140.1439,400.0
2019-08-29 14:15:00,146.54,146.54,146.29,146.29,3595.0,140.1822,140.1822,139.943,139.943,3595.0
2019-08-29 14:20:00,146.31,146.36,146.25,146.33,5059.0,139.9622,140.01,139.9048,139.9813,5059.0
2019-08-29 14:25:00,146.35,146.35,146.09,146.22,4962.0,140.0004,140.0004,139.7517,139.8761,4962.0
2019-08-29 14:30:00,146.16,146.21,146.13,146.13,1289.0,139.8187,139.8665,139.79,139.79,1289.0
2019-08-29 14:35:00,146.2,146.2,146.11,146.11,700.0,139.857,139.857,139.7709,139.7709,700.0
2019-08-29 14:40:00,146.12,146.12,146.08,146.09,800.0,139.7804,139.7804,139.7422,139.7517,800.0
2019-08-29 14:45:00,146.11,146.14,146.03,146.14,1376.0,139.7709,139.7996,139.6943,139.7996,1376.0
2019-08-29 14:50:00,146.09,146.12,146.08,146.08,1423.0,139.7517,139.7804,139.7422,139.7422,1423.0
2019-08-29 14:55:00,146.09,146.09,146.0,146.01,1900.0,139.7517,139.7517,139.6656,139.6752,1900.0
2019-08-29 15:00:00,145.96,146.08,145.93,146.07,1571.0,139.6274,139.7422,139.5987,139.7326,1571.0
2019-08-29 15:05:00,146.04,146.06,145.93,146.01,2923.0,139.7039,139.723,139.5987,139.6752,2923.0
2019-08-29 15:10:00,146.01,146.01,145.89,145.93,2350.0,139.6752,139.6752,139.5604,139.5987,2350.0
2019-08-29 15:15:00,145.89,146.03,145.89,145.98,2000.0,139.5604,139.6943,139.5604,139.6465,2000.0
2019-08-29 15:20:00,145.95,145.97,145.88,145.9,5901.0,139.6178,139.6369,139.5508,139.57,5901.0
2019-08-29 15:25:00,145.88,145.9,145.85,145.87,1582.0,139.5508,139.57,139.5221,139.5413,1582.0
2019-08-29 15:30:00,145.92,145.95,145.88,145.95,1743.0,139.5891,139.6178,139.5508,139.6178,1743.0
2019-08-29 15:35:00,145.94,146.07,145.92,146.01,2360.0,139.6082,139.7326,139.5891,139.6752,2360.0
2019-08-29 15:40:00,146.03,146.03,145.9,145.9,3803.0,139.6943,139.6943,139.57,139.57,3803.0
2019-08-29 15:45:00,145.88,145.94,145.8,145.91,5669.0,139.5508,139.6082,139.4743,139.5795,5669.0
2019-08-29 15:50:00,145.9,146.07,145.9,145.94,9227.0,139.57,139.7326,139.57,139.6082,9227.0
2019-08-29 15:55:00,145.97,146.13,145.94,146.01,20924.0,139.6369,139.79,139.6082,139.6752,20924.0
2019-08-30 09:30:00,147.0,147.0,146.65,146.98,11322.0,140.6222,140.6222,140.2874,140.6031,11322.0
2019-08-30 09:35:00,147.0,147.13,146.62,146.62,1947.0,140.6222,140.7466,140.2587,140.2587,1947.0
2019-08-30 09:40:00,146.77,146.77,146.5,146.5,300.0,140.4022,140.4022,140.1439,140.1439,300.0
2019-08-30 09:45:00,146.6,146.72,146.59,146.7,2099.0,140.2396,140.3544,140.23,140.3353,2099.0
2019-08-30 09:50:00,146.68,146.68,146.63,146.63,700.0,140.3161,140.3161,140.2683,140.2683,700.0
2019-08-30 09:55:00,146.59,146.75,146.54,146.75,2592.0,140.23,140.3831,140.1822,140.3831,2592.0
2019-08-30 10:00:00,146.7,147.19,146.7,147.11,3839.0,140.3353,140.804,140.3353,140.7275,3839.0
2019-08-30 10:05:00,147.31,147.47,147.22,147.37,1801.0,140.9188,141.0719,140.8327,140.9762,1801.0
2019-08-30 10:10:00,147.33,147.38,146.94,146.94,3362.0,140.9379,140.9858,140.5648,140.5648,3362.0
2019-08-30 10:15:00,146.89,146.89,146.66,146.79,1400.0,140.517,140.517,140.297,140.4214,1400.0
2019-08-30 10:20:00,146.78,146.79,146.73,146.73,1600.0,140.4118,140.4214,140.364,140.364,1600.0
2019-08-30 10:25:00,146.78,146.82,146.7,146.76,2268.0,140.4118,140.4501,140.3353,140.3927,2268.0
2019-08-30 10:30:00,146.91,147.1,146.91,146.91,3400.0,140.5361,140.7179,140.5361,140.5361,3400.0
2019-08-30 10:35:00,146.97,147.02,146.82,146.86,4328.0,140.5935,140.6414,140.4501,140.4883,4328.0
2019-08-30 10:40:00,146.88,146.96,146.85,146.91,1545.0,140.5074,140.584,140.4787,140.5361,1545.0
2019-08-30 10:45:00,146.99,147.12,146.91,147.03,4344.0,140.6127,140.737,140.5361,140.6509,4344.0
2019-08-30 10:50:00,147.0,147.02,146.9,146.94,1700.0,140.6222,140.6414,140.5266,140.5648,1700.0
2019-08-30 10:55:00,146.91,146.98,146.81,146.9,5551.0,140.5361,140.6031,140.4405,140.5266,5551.0
2019-08-30 11:00:00,146.9,146.9,146.72,146.72,8900.0,140.5266,140.5266,140.3544,140.3544,8900.0
2019-08-30 11:05:00,146.75,146.93,146.72,146.83,5728.0,140.3831,140.5553,140.3544,140.4596,5728.0
2019-08-30 11:10:00,146.88,146.92,146.51,146.51,2806.0,140.5074,140.5457,140.1535,140.1535,2806.0
2019-08-30 11:15:00,146.63,146.63,146.3,146.4,1800.0,140.2683,140.2683,139.9526,140.0483,1800.0
2019-08-30 11:20:00,146.43,146.43,146.33,146.36,500.0,140.077,140.077,139.9813,140.01,500.0
2019-08-30 11:25:00,146.17,146.29,146.06,146.06,1835.0,139.8283,139.943,139.723,139.723,1835.0
2019-08-30 11:30:00,146.22,146.4,146.19,146.34,1479.0,139.8761,140.0483,139.8474,139.9909,1479.0
2019-08-30 11:35:00,146.4,146.45,146.4,146.41,400.0,140.0483,140.0961,140.0483,140.0578,400.0
2019-08-30 11:40:00,146.52,146.52,146.45,146.46,1402.0,140.1631,140.1631,140.0961,140.1057,1402.0
2019-08-30 11:45:00,146.47,146.55,146.41,146.41,2423.0,140.1152,140.1918,140.0578,140.0578,2423.0
2019-08-30 11:50:00,146.37,146.37,146.27,146.27,700.0,140.0196,140.0196,139.9239,139.9239,700.0
2019-08-30 11:55:00,146.27,146.29,146.12,146.12,1300.0,139.9239,139.943,139.7804,139.7804,1300.0
2019-08-30 12:00:00,146.11,146.29,146.11,146.21,2418.0,139.7709,139.943,139.7709,139.8665,2418.0
2019-08-30 12:05:00,146.21,146.42,146.21,146.35,900.0,139.8665,140.0674,139.8665,140.0004,900.0
2019-08-30 12:10:00,146.34,146.59,146.33,146.59,500.0,139.9909,140.23,139.9813,140.23,500.0
2019-08-30 12:15:00,146.6,146.65,146.59,146.65,495.0,140.2396,140.2874,140.23,140.2874,495.0
2019-08-30 12:20:00,146.74,146.81,146.67,146.67,700.0,140.3735,140.4405,140.3066,140.3066,700.0
2019-08-30 12:25:00,146.69,146.69,146.62,146.63,1100.0,140.3257,140.3257,140.2587,140.2683,1100.0
2019-08-30 12:30:00,146.62,146.72,146.6,146.72,1723.0,140.2587,140.3544,140.2396,140.3544,1723.0
2019-08-30 12:35:00,146.78,146.78,146.65,146.68,400.0,140.4118,140.4118,140.2874,140.3161,400.0
2019-08-30 12:40:00,146.68,146.68,146.39,146.44,13672.0,140.3161,140.3161,140.0387,140.0865,13672.0
2019-08-30 12:45:00,146.39,146.39,146.39,146.39,100.0,140.0387,140.0387,140.0387,140.0387,100.0
2019-08-30 12:50:00,146.29,146.44,146.26,146.44,951.0,139.943,140.0865,139.9143,140.0865,951.0
2019-08-30 12:55:00,146.44,146.47,146.43,146.43,400.0,140.0865,140.1152,140.077,140.077,400.0
2019-08-30 13:00:00,146.4,146.41,146.33,146.35,811.0,140.0483,140.0578,139.9813,140.0004,811.0
2019-08-30 13:05:00,146.28,146.28,146.22,146.27,500.0,139.9335,139.9335,139.8761,139.9239,500.0
2019-08-30 13:10:00,146.32,146.32,146.23,146.26,1038.0,139.9717,139.9717,139.8856,139.9143,1038.0
2019-08-30 13:15:00,146.22,146.23,146.18,146.18,900.0,139.8761,139.8856,139.8378,139.8378,900.0
2019-08-30 13:20:00,146.25,146.25,146.19,146.19,400.0,139.9048,139.9048,139.8474,139.8474,400.0
2019-08-30 13:25:00,146.27,146.27,146.23,146.23,200.0,139.9239,139.9239,139.8856,139.8856,200.0
2019-08-30 13:30:00,146.24,146.24,146.19,146.19,1500.0,139.8952,139.8952,139.8474,139.8474,1500.0
2019-08-30 13:35:00,146.2,146.2,146.03,146.05,1215.0,139.857,139.857,139.6943,139.7135,1215.0
2019-08-30 13:40:00,146.1,146.1,146.04,146.04,200.0,139.7613,139.7613,139.7039,139.7039,200.0
2019-08-30 13:45:00,146.07,146.2,146.07,146.17,400.0,139.7326,139.857,139.7326,139.8283,400.0
2019-08-30 13:50:00,146.2,146.2,146.13,146.13,1340.0,139.857,139.857,139.79,139.79,1340.0
2019-08-30 13:55:00,146.16,146.18,146.09,146.11,1705.0,139.8187,139.8378,139.7517,139.7709,1705.0
2019-08-30 14:00:00,146.16,146.28,146.16,146.26,809.0,139.8187,139.9335,139.8187,139.9143,809.0
2019-08-30 14:05:00,146.26,146.38,146.25,146.38,1225.0,139.9143,140.0291,139.9048,140.0291,1225.0
2019-08-30 14:10:00,146.35,146.35,146.26,146.3,1901.0,140.0004,140.0004,139.9143,139.9526,1901.0
2019-08-30 14:15:00,146.34,146.44,146.34,146.36,1512.0,139.9909,140.0865,139.9909,140.01,1512.0
2019-08-30 14:20:00,146.39,146.39,146.27,146.27,1349.0,140.0387,140.0387,139.9239,139.9239,1349.0
2019-08-30 14:25:00,146.29,146.33,146.28,146.28,800.0,139.943,139.9813,139.9335,139.9335,800.0
2019-08-30 14:30:00,146.34,146.36,146.12,146.12,3202.0,139.9909,140.01,139.7804,139.7804,3202.0
2019-08-30 14:35:00,146.17,146.17,146.1,146.1,838.0,139.8283,139.8283,139.7613,139.7613,838.0
2019-08-30 14:40:00,146.06,146.21,146.0,146.21,1403.0,139.723,139.8665,139.6656,139.8665,1403.0
2019-08-30 14:45:00,146.17,146.17,146.06,146.07,1069.0,139.8283,139.8283,139.723,139.7326,1069.0
2019-08-30 14:50:00,146.11,146.11,146.04,146.04,1002.0,139.7709,139.7709,139.7039,139.7039,1002.0
2019-08-30 14:55:00,146.05,146.09,146.05,146.05,1100.0,139.7135,139.7517,139.7135,139.7135,1100.0
2019-08-30 15:00:00,146.07,146.1,145.94,145.99,2036.0,139.7326,139.7613,139.6082,139.6561,2036.0
2019-08-30 15:05:00,146.02,146.08,146.0,146.07,3948.0,139.6848,139.7422,139.6656,139.7326,3948.0
2019-08-30 15:10:00,146.08,146.09,145.99,146.05,4119.0,139.7422,139.7517,139.6561,139.7135,4119.0
2019-08-30 15:15:00,146.06,146.17,145.98,146.0,14803.0,139.723,139.8283,139.6465,139.6656,14803.0
2019-08-30 15:20:00,145.98,146.02,145.95,145.99,3200.0,139.6465,139.6848,139.6178,139.6561,3200.0
2019-08-30 15:25:00,146.0,146.2,146.0,146.2,3407.0,139.6656,139.857,139.6656,139.857,3407.0
2019-08-30 15:30:00,146.23,146.39,146.22,146.39,1301.0,139.8856,140.0387,139.8761,140.0387,1301.0
2019-08-30 15:35:00,146.45,146.45,146.36,146.4,3219.0,140.0961,140.0961,140.01,140.0483,3219.0
2019-08-30 15:40:00,146.42,146.45,146.34,146.36,3576.0,140.0674,140.0961,139.9909,140.01,3576.0
2019-08-30 15:45:00,146.36,146.49,146.34,146.49,8787.0,140.01,140.1344,139.9909,140.1344,8787.0
2019-08-30 15:50:00,146.49,146.68,146.49,146.57,8855.0,140.1344,140.3161,140.1344,140.2109,8855.0
2019-08-30 15:55:00,146.61,146.92,146.37,146.37,38867.0,140.2492,140.5457,140.0196,140.0196,38867.0
2019-09-03 09:30:00,145.51,146.4,145.38,146.4,11163.0,139.1969,140.0483,139.0725,140.0483,11163.0
2019-09-03 09:35:00,146.5,147.25,146.5,147.24,6529.0,140.1439,140.8614,140.1439,140.8518,6529.0
2019-09-03 09:40:00,147.27,147.32,146.99,147.0,6962.0,140.8805,140.9284,140.6127,140.6222,6962.0
2019-09-03 09:45:00,147.09,147.1,146.89,147.0,5453.0,140.7083,140.7179,140.517,140.6222,5453.0
2019-09-03 09:50:00,147.03,147.21,146.81,146.96,3301.0,140.6509,140.8231,140.4405,140.584,3301.0
2019-09-03 09:55:00,146.97,147.11,146.94,147.06,1700.0,140.5935,140.7275,140.5648,140.6796,1700.0
2019-09-03 10:00:00,147.03,147.1,145.95,145.96,5632.0,140.6509,140.7179,139.6178,139.6274,5632.0
2019-09-03 10:05:00,145.81,146.06,145.77,146.01,2300.0,139.4839,139.723,139.4456,139.6752,2300.0
2019-09-03 10:10:00,145.98,146.35,145.88,146.19,2900.0,139.6465,140.0004,139.5508,139.8474,2900.0
2019-09-03 10:15:00,146.14,146.56,146.14,146.54,1216.0,139.7996,140.2013,139.7996,140.1822,1216.0
2019-09-03 10:20:00,146.5,146.77,146.5,146.6,3053.0,140.1439,140.4022,140.1439,140.2396,3053.0
2019-09-03 10:25:00,146.69,147.12,146.46,147.12,9404.0,140.3257,140.737,140.1057,140.737,9404.0
2019-09-03 10:30:00,147.05,147.05,146.72,146.72,3000.0,140.6701,140.6701,140.3544,140.3544,3000.0
2019-09-03 10:35:00,146.76,146.83,146.57,146.72,5674.0,140.3927,140.4596,140.2109,140.3544,5674.0
2019-09-03 10:40:00,146.69,147.2,146.69,146.94,6336.0,140.3257,140.8136,140.3257,140.5648,6336.0
2019-09-03 10:45:00,147.03,147.22,146.91,147.15,43300.0,140.6509,140.8327,140.5361,140.7657,43300.0
2019-09-03 10:50:00,147.14,147.17,147.02,147.08,2517.0,140.7562,140.7849,140.6414,140.6988,2517.0
2019-09-03 10:55:00,147.09,147.2,147.07,147.15,11200.0,140.7083,140.8136,140.6892,140.7657,11200.0
2019-09-03 11:00:00,147.09,147.21,147.04,147.04,3294.0,140.7083,140.8231,140.6605,140.6605,3294.0
2019-09-03 11:05:00,147.0,147.09,146.9,147.0,3111.0,140.6222,140.7083,140.5266,140.6222,3111.0
2019-09-03 11:10:00,147.1,147.1,146.88,147.03,6424.0,140.7179,140.7179,140.5074,140.6509,6424.0
2019-09-03 11:15:00,147.04,147.08,146.88,146.89,2100.0,140.6605,140.6988,140.5074,140.517,2100.0
2019-09-03 11:20:00,146.97,147.07,146.97,147.03,700.0,140.5935,140.6892,140.5935,140.6509,700.0
2019-09-03 11:25:00,147.09,147.09,146.89,146.92,2000.0,140.7083,140.7083,140.517,140.5457,2000.0
2019-09-03 11:30:00,146.96,146.98,146.66,146.69,2545.0,140.584,140.6031,140.297,140.3257,2545.0
2019-09-03 11:35:00,146.67,146.7,146.64,146.66,900.0,140.3066,140.3353,140.2779,140.297,900.0
2019-09-03 11:40:00,146.7,146.71,146.62,146.69,1698.0,140.3353,140.3448,140.2587,140.3257,1698.0
2019-09-03 11:45:00,146.69,146.9,146.65,146.9,2000.0,140.3257,140.5266,140.2874,140.5266,2000.0
2019-09-03 11:50:00,146.84,146.85,146.74,146.83,1100.0,140.4692,140.4787,140.3735,140.4596,1100.0
2019-09-03 11:55:00,146.76,146.76,146.65,146.69,1100.0,140.3927,140.3927,140.2874,140.3257,1100.0
2019-09-03 12:00:00,146.65,146.89,146.63,146.89,1200.0,140.2874,140.517,140.2683,140.517,1200.0
2019-09-03 12:05:00,146.79,146.83,146.7,146.7,1600.0,140.4214,140.4596,140.3353,140.3353,1600.0
2019-09-03 12:10:00,146.7,146.83,146.7,146.83,700.0,140.3353,140.4596,140.3353,140.4596,700.0
2019-09-03 12:15:00,146.89,146.89,146.79,146.85,1422.0,140.517,140.517,140.4214,140.4787,1422.0
2019-09-03 12:20:00,146.86,146.86,146.77,146.82,900.0,140.4883,140.4883,140.4022,140.4501,900.0
2019-09-03 12:25:00,146.81,146.85,146.75,146.78,700.0,140.4405,140.4787,140.3831,140.4118,700.0
2019-09-03 12:30:00,146.69,146.76,146.57,146.57,2500.0,140.3257,140.3927,140.2109,140.2109,2500.0
2019-09-03 12:35:00,146.52,146.77,146.48,146.77,1300.0,140.1631,140.4022,140.1248,140.4022,1300.0
2019-09-03 12:40:00,146.84,146.84,146.71,146.75,900.0,140.4692,140.4692,140.3448,140.3831,900.0
2019-09-03 12:45:00,146.71,146.78,146.67,146.69,1302.0,140.3448,140.4118,140.3066,140.3257,1302.0
2019-09-03 12:50:00,146.67,146.67,146.48,146.48,1600.0,140.3066,140.3066,140.1248,140.1248,1600.0
2019-09-03 12:55:00,146.51,146.58,146.49,146.53,1057.0,140.1535,140.2205,140.1344,140.1726,1057.0
2019-09-03 13:00:00,146.46,146.53,146.42,146.44,900.0,140.1057,140.1726,140.0674,140.0865,900.0
2019-09-03 13:05:00,146.49,146.49,146.38,146.43,900.0,140.1344,140.1344,140.0291,140.077,900.0
2019-09-03 13:10:00,146.49,146.6,146.43,146.43,1100.0,140.1344,140.2396,140.077,140.077,1100.0
2019-09-03 13:15:00,146.49,146.59,146.47,146.47,2990.0,140.1344,140.23,140.1152,140.1152,2990.0
2019-09-03 13:20:00,146.55,146.63,146.5,146.59,8457.0,140.1918,140.2683,140.1439,140.23,8457.0
2019-09-03 13:25:00,146.65,146.77,146.62,146.77,817.0,140.2874,140.4022,140.2587,140.4022,817.0
2019-09-03 13:30:00,146.72,146.75,146.44,146.5,4500.0,140.3544,140.3831,140.0865,140.1439,4500.0
2019-09-03 13:35:00,146.49,146.61,146.45,146.6,2860.0,140.1344,140.2492,140.0961,140.2396,2860.0
2019-09-03 13:40:00,146.54,146.69,146.46,146.55,9102.0,140.1822,140.3257,140.1057,140.1918,9102.0
2019-09-03 13:45:00,146.53,146.6,146.52,146.58,2301.0,140.1726,140.2396,140.1631,140.2205,2301.0
2019-09-03 13:50:00,146.64,146.68,146.55,146.66,5019.0,140.2779,140.3161,140.1918,140.297,5019.0
2019-09-03 13:55:00,146.63,146.72,146.62,146.65,3909.0,140.2683,140.3544,140.2587,140.2874,3909.0
2019-09-03 14:00:00,146.66,146.66,146.45,146.54,6761.0,140.297,140.297,140.0961,140.1822,6761.0
2019-09-03 14:05:00,146.54,146.6,146.48,146.53,8828.0,140.1822,140.2396,140.1248,140.1726,8828.0
2019-09-03 14:10:00,146.57,146.6,146.39,146.48,11168.0,140.2109,140.2396,140.0387,140.1248,11168.0
2019-09-03 14:15:00,146.46,146.49,146.36,146.36,6224.0,140.1057,140.1344,140.01,140.01,6224.0
2019-09-03 14:20:00,146.36,146.48,146.27,146.28,6672.0,140.01,140.1248,139.9239,139.9335,6672.0
2019-09-03 14:25:00,146.19,146.29,146.1,146.2,6660.0,139.8474,139.943,139.7613,139.857,6660.0
2019-09-03 14:30:00,146.15,146.17,145.7,145.7,35159.0,139.8091,139.8283,139.3786,139.3786,35159.0
2019-09-03 14:35:00,145.73,145.73,145.56,145.6,2432.0,139.4073,139.4073,139.2447,139.283,2432.0
2019-09-03 14:40:00,145.65,145.81,145.65,145.73,1934.0,139.3308,139.4839,139.3308,139.4073,1934.0
2019-09-03 14:45:00,145.75,145.8,145.65,145.74,1720.0,139.4265,139.4743,139.3308,139.4169,1720.0
2019-09-03 14:50:00,145.76,145.86,145.76,145.86,4500.0,139.436,139.5317,139.436,139.5317,4500.0
2019-09-03 14:55:00,145.85,145.92,145.83,145.9,2300.0,139.5221,139.5891,139.503,139.57,2300.0
2019-09-03 15:00:00,145.86,146.04,145.79,145.79,11685.0,139.5317,139.7039,139.4647,139.4647,11685.0
2019-09-03 15:05:00,145.78,145.99,145.78,145.92,3401.0,139.4552,139.6561,139.4552,139.5891,3401.0
2019-09-03 15:10:00,145.95,145.95,145.81,145.87,3100.0,139.6178,139.6178,139.4839,139.5413,3100.0
2019-09-03 15:15:00,145.86,145.86,145.71,145.73,4630.0,139.5317,139.5317,139.3882,139.4073,4630.0
2019-09-03 15:20:00,145.8,145.8,145.71,145.71,4300.0,139.4743,139.4743,139.3882,139.3882,4300.0
2019-09-03 15:25:00,145.72,145.73,145.62,145.65,4701.0,139.3978,139.4073,139.3021,139.3308,4701.0
2019-09-03 15:30:00,145.66,145.76,145.6,145.74,7091.0,139.3404,139.436,139.283,139.4169,7091.0
2019-09-03 15:35:00,145.74,145.79,145.66,145.68,6111.0,139.4169,139.4647,139.3404,139.3595,6111.0
2019-09-03 15:40:00,145.7,145.75,145.6,145.64,9943.0,139.3786,139.4265,139.283,139.3212,9943.0
2019-09-03 15:45:00,145.62,145.86,145.62,145.78,23747.0,139.3021,139.5317,139.3021,139.4552,23747.0
2019-09-03 15:50:00,145.76,145.92,145.72,145.87,23161.0,139.436,139.5891,139.3978,139.5413,23161.0
2019-09-03 15:55:00,145.89,145.89,145.6,145.6,61635.0,139.5604,139.5604,139.283,139.283,61635.0
2019-09-04 09:30:00,146.64,146.64,146.12,146.47,12175.0,140.2779,140.2779,139.7804,140.1152,12175.0
2019-09-04 09:35:00,146.22,146.42,146.13,146.13,4559.0,139.8761,140.0674,139.79,139.79,4559.0
2019-09-04 09:40:00,146.09,146.1,145.81,145.93,1432.0,139.7517,139.7613,139.4839,139.5987,1432.0
2019-09-04 09:45:00,145.76,145.97,145.76,145.97,300.0,139.436,139.6369,139.436,139.6369,300.0
2019-09-04 09:50:00,146.02,146.17,146.0,146.0,20669.0,139.6848,139.8283,139.6656,139.6656,20669.0
2019-09-04 09:55:00,146.0,146.13,145.95,146.1,4378.0,139.6656,139.79,139.6178,139.7613,4378.0
2019-09-04 10:00:00,146.1,146.19,145.91,146.05,3600.0,139.7613,139.8474,139.5795,139.7135,3600.0
2019-09-04 10:05:00,146.1,146.16,145.97,145.97,2003.0,139.7613,139.8187,139.6369,139.6369,2003.0
2019-09-04 10:10:00,145.98,145.98,145.91,145.94,400.0,139.6465,139.6465,139.5795,139.6082,400.0
2019-09-04 10:15:00,145.98,146.03,145.81,145.81,2049.0,139.6465,139.6943,139.4839,139.4839,2049.0
2019-09-04 10:20:00,146.07,146.08,145.99,145.99,4032.0,139.7326,139.7422,139.6561,139.6561,4032.0
2019-09-04 10:25:00,145.94,145.99,145.89,145.97,1300.0,139.6082,139.6561,139.5604,139.6369,1300.0
2019-09-04 10:30:00,146.03,146.04,146.02,146.02,600.0,139.6943,139.7039,139.6848,139.6848,600.0
2019-09-04 10:35:00,145.97,145.99,145.94,145.94,520.0,139.6369,139.6561,139.6082,139.6082,520.0
2019-09-04 10:40:00,146.0,146.05,145.98,145.98,3395.0,139.6656,139.7135,139.6465,139.6465,3395.0
2019-09-04 10:45:00,146.02,146.08,145.94,145.98,7379.0,139.6848,139.7422,139.6082,139.6465,7379.0
2019-09-04 10:50:00,145.95,146.08,145.95,146.01,8454.0,139.6178,139.7422,139.6178,139.6752,8454.0
2019-09-04 10:55:00,146.01,146.06,146.0,146.03,3678.0,139.6752,139.723,139.6656,139.6943,3678.0
2019-09-04 11:00:00,146.1,146.3,146.1,146.25,3571.0,139.7613,139.9526,139.7613,139.9048,3571.0
2019-09-04 11:05:00,146.25,146.3,145.99,145.99,3800.0,139.9048,139.9526,139.6561,139.6561,3800.0
2019-09-04 11:10:00,146.03,146.03,145.94,146.02,1762.0,139.6943,139.6943,139.6082,139.6848,1762.0
2019-09-04 11:15:00,146.0,146.17,146.0,146.16,1401.0,139.6656,139.8283,139.6656,139.8187,1401.0
2019-09-04 11:20:00,146.39,146.39,146.25,146.27,4452.0,140.0387,140.0387,139.9048,139.9239,4452.0
2019-09-04 11:25:00,146.2,146.34,146.2,146.25,648.0,139.857,139.9909,139.857,139.9048,648.0
2019-09-04 11:30:00,146.32,146.34,146.26,146.33,4000.0,139.9717,139.9909,139.9143,139.9813,4000.0
2019-09-04 11:35:00,146.33,146.38,146.32,146.32,2540.0,139.9813,140.0291,139.9717,139.9717,2540.0
2019-09-04 11:40:00,146.3,146.45,146.25,146.39,2600.0,139.9526,140.0961,139.9048,140.0387,2600.0
2019-09-04 11:45:00,146.37,146.41,146.34,146.37,3417.0,140.0196,140.0578,139.9909,140.0196,3417.0
2019-09-04 11:50:00,146.3,146.33,146.26,146.27,1368.0,139.9526,139.9813,139.9143,139.9239,1368.0
2019-09-04 11:55:00,146.38,146.45,146.35,146.39,1300.0,140.0291,140.0961,140.0004,140.0387,1300.0
2019-09-04 12:00:00,146.35,146.45,146.35,146.37,1200.0,140.0004,140.0961,140.0004,140.0196,1200.0
2019-09-04 12:05:00,146.37,146.37,146.16,146.16,1302.0,140.0196,140.0196,139.8187,139.8187,1302.0
2019-09-04 12:10:00,146.16,146.36,146.12,146.26,1308.0,139.8187,140.01,139.7804,139.9143,1308.0
2019-09-04 12:15:00,146.3,146.36,146.26,146.26,6000.0,139.9526,140.01,139.9143,139.9143,6000.0
2019-09-04 12:20:00,146.25,146.44,146.25,146.34,1101.0,139.9048,140.0865,139.9048,139.9909,1101.0
2019-09-04 12:25:00,146.36,146.36,146.27,146.27,4600.0,140.01,140.01,139.9239,139.9239,4600.0
2019-09-04 12:30:00,146.31,146.33,146.16,146.17,3420.0,139.9622,139.9813,139.8187,139.8283,3420.0
2019-09-04 12:35:00,146.19,146.32,146.19,146.21,900.0,139.8474,139.9717,139.8474,139.8665,900.0
2019-09-04 12:40:00,146.25,146.25,146.06,146.06,1264.0,139.9048,139.9048,139.723,139.723,1264.0
2019-09-04 12:45:00,146.05,146.19,146.05,146.08,1700.0,139.7135,139.8474,139.7135,139.7422,1700.0
2019-09-04 12:50:00,146.06,146.09,146.01,146.06,3194.0,139.723,139.7517,139.6752,139.723,3194.0
2019-09-04 12:55:00,146.03,146.07,145.97,146.01,1227.0,139.6943,139.7326,139.6369,139.6752,1227.0
2019-09-04 13:00:00,145.99,146.05,145.98,145.99,2058.0,139.6561,139.7135,139.6465,139.6561,2058.0
2019-09-04 13:05:00,146.0,146.14,145.91,146.08,8708.0,139.6656,139.7996,139.5795,139.7422,8708.0
2019-09-04 13:10:00,146.08,146.08,145.96,146.0,2500.0,139.7422,139.7422,139.6274,139.6656,2500.0
2019-09-04 13:15:00,145.99,146.05,145.95,145.96,300.0,139.6561,139.7135,139.6178,139.6274,300.0
2019-09-04 13:20:00,146.04,146.06,146.01,146.06,700.0,139.7039,139.723,139.6752,139.723,700.0
2019-09-04 13:25:00,146.07,146.07,146.0,146.0,1998.0,139.7326,139.7326,139.6656,139.6656,1998.0
2019-09-04 13:30:00,146.04,146.05,145.98,145.98,1040.0,139.7039,139.7135,139.6465,139.6465,1040.0
2019-09-04 13:35:00,145.97,145.97,145.86,145.87,1303.0,139.6369,139.6369,139.5317,139.5413,1303.0
2019-09-04 13:40:00,145.88,145.89,145.85,145.87,600.0,139.5508,139.5604,139.5221,139.5413,600.0
2019-09-04 13:45:00,145.86,145.86,145.76,145.8,1610.0,139.5317,139.5317,139.436,139.4743,1610.0
2019-09-04 13:50:00,145.88,145.88,145.84,145.86,600.0,139.5508,139.5508,139.5126,139.5317,600.0
2019-09-04 13:55:00,145.88,145.92,145.87,145.88,702.0,139.5508,139.5891,139.5413,139.5508,702.0
2019-09-04 14:00:00,145.89,145.95,145.86,145.94,1766.0,139.5604,139.6178,139.5317,139.6082,1766.0
2019-09-04 14:05:00,145.94,145.97,145.88,145.89,1000.0,139.6082,139.6369,139.5508,139.5604,1000.0
2019-09-04 14:10:00,145.89,145.9,145.77,145.77,700.0,139.5604,139.57,139.4456,139.4456,700.0
2019-09-04 14:15:00,145.82,145.86,145.79,145.84,1676.0,139.4934,139.5317,139.4647,139.5126,1676.0
2019-09-04 14:20:00,145.9,146.06,145.89,146.06,2589.0,139.57,139.723,139.5604,139.723,2589.0
2019-09-04 14:25:00,146.01,146.35,145.96,146.31,17649.0,139.6752,140.0004,139.6274,139.9622,17649.0
2019-09-04 14:30:00,146.35,146.35,146.18,146.22,1500.0,140.0004,140.0004,139.8378,139.8761,1500.0
2019-09-04 14:35:00,146.24,146.24,146.04,146.04,1040.0,139.8952,139.8952,139.7039,139.7039,1040.0
2019-09-04 14:40:00,146.1,146.1,146.05,146.06,700.0,139.7613,139.7613,139.7135,139.723,700.0
2019-09-04 14:45:00,146.06,146.19,146.03,146.15,2750.0,139.723,139.8474,139.6943,139.8091,2750.0
2019-09-04 14:50:00,146.05,146.2,146.01,146.2,6917.0,139.7135,139.857,139.6752,139.857,6917.0
2019-09-04 14:55:00,146.14,146.21,146.06,146.18,1657.0,139.7996,139.8665,139.723,139.8378,1657.0
2019-09-04 15:00:00,146.21,146.22,146.12,146.22,2123.0,139.8665,139.8761,139.7804,139.8761,2123.0
2019-09-04 15:05:00,146.22,146.23,146.06,146.11,3175.0,139.8761,139.8856,139.723,139.7709,3175.0
2019-09-04 15:10:00,146.06,146.14,146.06,146.13,4711.0,139.723,139.7996,139.723,139.79,4711.0
2019-09-04 15:15:00,146.13,146.13,145.96,145.96,11205.0,139.79,139.79,139.6274,139.6274,11205.0
2019-09-04 15:20:00,145.99,146.09,145.93,145.97,17765.0,139.6561,139.7517,139.5987,139.6369,17765.0
2019-09-04 15:25:00,146.0,146.08,145.93,146.0,3223.0,139.6656,139.7422,139.5987,139.6656,3223.0
2019-09-04 15:30:00,146.0,146.33,146.0,146.27,6184.0,139.6656,139.9813,139.6656,139.9239,6184.0
2019-09-04 15:35:00,146.37,146.5,146.35,146.47,4117.0,140.0196,140.1439,140.0004,140.1152,4117.0
2019-09-04 15:40:00,146.5,146.61,146.48,146.5,6569.0,140.1439,140.2492,140.1248,140.1439,6569.0
2019-09-04 15:45:00,146.5,146.5,146.37,146.45,11166.0,140.1439,140.1439,140.0196,140.0961,11166.0
2019-09-04 15:50:00,146.42,146.49,146.21,146.23,20244.0,140.0674,140.1344,139.8665,139.8856,20244.0
2019-09-04 15:55:00,146.26,146.5,146.14,146.44,31811.0,139.9143,140.1439,139.7996,140.0865,31811.0
2019-09-05 09:30:00,147.85,148.59,147.54,148.1,6317.0,141.4354,142.1433,141.1388,141.6745,6317.0
2019-09-05 09:35:00,148.06,148.08,147.68,147.89,3747.0,141.6363,141.6554,141.2727,141.4736,3747.0
2019-09-05 09:40:00,147.54,147.54,147.37,147.37,300.0,141.1388,141.1388,140.9762,140.9762,300.0
2019-09-05 09:45:00,147.48,147.63,147.22,147.24,4415.0,141.0814,141.2249,140.8327,140.8518,4415.0
2019-09-05 09:50:00,147.13,147.49,147.13,147.49,600.0,140.7466,141.091,140.7466,141.091,600.0
2019-09-05 09:55:00,147.54,147.64,147.38,147.41,5542.0,141.1388,141.2345,140.9858,141.0145,5542.0
2019-09-05 10:00:00,147.44,147.78,147.44,147.72,3690.0,141.0432,141.3684,141.0432,141.311,3690.0
2019-09-05 10:05:00,147.59,147.65,147.45,147.45,4500.0,141.1866,141.244,141.0527,141.0527,4500.0
2019-09-05 10:10:00,147.48,147.7,147.48,147.67,2103.0,141.0814,141.2919,141.0814,141.2632,2103.0
2019-09-05 10:15:00,147.75,147.88,147.62,147.7,3900.0,141.3397,141.4641,141.2153,141.2919,3900.0
2019-09-05 10:20:00,147.78,147.79,147.34,147.34,2300.0,141.3684,141.378,140.9475,140.9475,2300.0
2019-09-05 10:25:00,147.19,147.49,147.03,147.38,9298.0,140.804,141.091,140.6509,140.9858,9298.0
2019-09-05 10:30:00,147.38,147.56,147.31,147.55,3860.0,140.9858,141.1579,140.9188,141.1484,3860.0
2019-09-05 10:35:00,147.58,148.01,147.54,148.0,8531.0,141.1771,141.5884,141.1388,141.5789,8531.0
2019-09-05 10:40:00,147.89,147.91,147.77,147.77,1750.0,141.4736,141.4928,141.3588,141.3588,1750.0
2019-09-05 10:45:00,147.81,147.81,147.65,147.65,2736.0,141.3971,141.3971,141.244,141.244,2736.0
2019-09-05 10:50:00,147.64,147.76,147.62,147.69,2500.0,141.2345,141.3493,141.2153,141.2823,2500.0
2019-09-05 10:55:00,147.68,147.75,147.61,147.61,2239.0,141.2727,141.3397,141.2058,141.2058,2239.0
2019-09-05 11:00:00,147.69,147.72,147.29,147.4,3100.0,141.2823,141.311,140.8997,141.0049,3100.0
2019-09-05 11:05:00,147.36,147.49,147.33,147.37,1772.0,140.9666,141.091,140.9379,140.9762,1772.0
2019-09-05 11:10:00,147.41,147.41,147.14,147.14,1277.0,141.0145,141.0145,140.7562,140.7562,1277.0
2019-09-05 11:15:00,147.07,147.17,146.88,146.94,2900.0,140.6892,140.7849,140.5074,140.5648,2900.0
2019-09-05 11:20:00,146.78,146.99,146.78,146.99,1200.0,140.4118,140.6127,140.4118,140.6127,1200.0
2019-09-05 11:25:00,147.18,147.24,147.18,147.24,800.0,140.7944,140.8518,140.7944,140.8518,800.0
2019-09-05 11:30:00,147.24,147.29,147.05,147.05,7918.0,140.8518,140.8997,140.6701,140.6701,7918.0
2019-09-05 11:35:00,147.03,147.03,146.98,146.99,700.0,140.6509,140.6509,140.6031,140.6127,700.0
2019-09-05 11:40:00,146.91,146.91,146.8,146.87,1647.0,140.5361,140.5361,140.4309,140.4979,1647.0
2019-09-05 11:45:00,146.84,146.84,146.84,146.84,100.0,140.4692,140.4692,140.4692,140.4692,100.0
2019-09-05 11:50:00,146.81,146.86,146.77,146.77,800.0,140.4405,140.4883,140.4022,140.4022,800.0
2019-09-05 11:55:00,146.76,146.79,146.53,146.79,2400.0,140.3927,140.4214,140.1726,140.4214,2400.0
2019-09-05 12:00:00,146.76,146.97,146.76,146.89,3005.0,140.3927,140.5935,140.3927,140.517,3005.0
2019-09-05 12:05:00,146.97,146.97,146.97,146.97,400.0,140.5935,140.5935,140.5935,140.5935,400.0
2019-09-05 12:10:00,146.89,147.08,146.89,147.0,1500.0,140.517,140.6988,140.517,140.6222,1500.0
2019-09-05 12:15:00,147.01,147.01,146.91,146.94,500.0,140.6318,140.6318,140.5361,140.5648,500.0
2019-09-05 12:20:00,146.96,146.96,146.78,146.78,1049.0,140.584,140.584,140.4118,140.4118,1049.0
2019-09-05 12:25:00,146.81,146.87,146.81,146.83,600.0,140.4405,140.4979,140.4405,140.4596,600.0
2019-09-05 12:30:00,146.79,146.81,146.79,146.81,300.0,140.4214,140.4405,140.4214,140.4405,300.0
2019-09-05 12:35:00,146.81,146.81,146.71,146.76,4735.0,140.4405,140.4405,140.3448,140.3927,4735.0
2019-09-05 12:40:00,146.75,146.78,146.7,146.71,900.0,140.3831,140.4118,140.3353,140.3448,900.0
2019-09-05 12:45:00,146.74,146.74,146.62,146.65,1420.0,140.3735,140.3735,140.2587,140.2874,1420.0
2019-09-05 12:50:00,146.65,146.66,146.56,146.57,2592.0,140.2874,140.297,140.2013,140.2109,2592.0
2019-09-05 12:55:00,146.64,146.64,146.6,146.61,200.0,140.2779,140.2779,140.2396,140.2492,200.0
2019-09-05 13:00:00,146.64,146.86,146.64,146.77,2604.0,140.2779,140.4883,140.2779,140.4022,2604.0
2019-09-05 13:05:00,146.74,146.74,146.64,146.73,2635.0,140.3735,140.3735,140.2779,140.364,2635.0
2019-09-05 13:10:00,146.71,146.77,146.71,146.76,700.0,140.3448,140.4022,140.3448,140.3927,700.0
2019-09-05 13:15:00,146.77,146.77,146.76,146.76,443.0,140.4022,140.4022,140.3927,140.3927,443.0
2019-09-05 13:20:00,146.78,146.83,146.71,146.71,800.0,140.4118,140.4596,140.3448,140.3448,800.0
2019-09-05 13:25:00,146.8,146.98,146.8,146.95,1823.0,140.4309,140.6031,140.4309,140.5744,1823.0
2019-09-05 13:30:00,146.95,146.99,146.83,146.86,1515.0,140.5744,140.6127,140.4596,140.4883,1515.0
2019-09-05 13:35:00,146.81,146.81,146.7,146.72,1530.0,140.4405,140.4405,140.3353,140.3544,1530.0
2019-09-05 13:40:00,146.73,146.73,146.65,146.66,1866.0,140.364,140.364,140.2874,140.297,1866.0
2019-09-05 13:45:00,146.68,146.76,146.68,146.69,600.0,140.3161,140.3927,140.3161,140.3257,600.0
2019-09-05 13:50:00,146.68,146.68,146.66,146.66,687.0,140.3161,140.3161,140.297,140.297,687.0
2019-09-05 13:55:00,146.69,146.71,146.67,146.67,1400.0,140.3257,140.3448,140.3066,140.3066,1400.0
2019-09-05 14:00:00,146.64,146.66,146.58,146.66,1044.0,140.2779,140.297,140.2205,140.297,1044.0
2019-09-05 14:05:00,146.67,146.72,146.67,146.72,1617.0,140.3066,140.3544,140.3066,140.3544,1617.0
2019-09-05 14:10:00,146.84,146.85,146.84,146.84,200.0,140.4692,140.4787,140.4692,140.4692,200.0
2019-09-05 14:15:00,146.81,146.82,146.81,146.81,100.0,140.4405,140.4501,140.4405,140.4405,100.0
2019-09-05 14:20:00,146.83,146.95,146.77,146.77,10802.0,140.4596,140.5744,140.4022,140.4022,10802.0
2019-09-05 14:25:00,146.73,146.8,146.72,146.8,600.0,140.364,140.4309,140.3544,140.4309,600.0
2019-09-05 14:30:00,146.74,146.81,146.72,146.81,1506.0,140.3735,140.4405,140.3544,140.4405,1506.0
2019-09-05 14:35:00,146.75,146.92,146.74,146.83,8971.0,140.3831,140.5457,140.3735,140.4596,8971.0
2019-09-05 14:40:00,146.91,146.94,146.9,146.94,219.0,140.5361,140.5648,140.5266,140.5648,219.0
2019-09-05 14:45:00,146.98,147.02,146.92,146.92,2900.0,140.6031,140.6414,140.5457,140.5457,2900.0
2019-09-05 14:50:00,147.0,147.0,146.88,146.88,1900.0,140.6222,140.6222,140.5074,140.5074,1900.0
2019-09-05 14:55:00,146.84,146.94,146.84,146.94,1420.0,140.4692,140.5648,140.4692,140.5648,1420.0
2019-09-05 15:00:00,146.96,146.99,146.8,146.86,7430.0,140.584,140.6127,140.4309,140.4883,7430.0
2019-09-05 15:05:00,146.86,146.91,146.83,146.89,1500.0,140.4883,140.5361,140.4596,140.517,1500.0
2019-09-05 15:10:00,146.93,147.05,146.91,146.92,9700.0,140.5553,140.6701,140.5361,140.5457,9700.0
2019-09-05 15:15:00,146.96,146.98,146.93,146.94,908.0,140.584,140.6031,140.5553,140.5648,908.0
2019-09-05 15:20:00,146.94,147.05,146.93,146.95,19059.0,140.5648,140.6701,140.5553,140.5744,19059.0
2019-09-05 15:25:00,146.93,146.98,146.9,146.9,1900.0,140.5553,140.6031,140.5266,140.5266,1900.0
2019-09-05 15:30:00,146.96,147.05,146.95,146.99,5300.0,140.584,140.6701,140.5744,140.6127,5300.0
2019-09-05 15:35:00,146.99,147.02,146.94,146.94,3500.0,140.6127,140.6414,140.5648,140.5648,3500.0
2019-09-05 15:40:00,146.94,146.95,146.87,146.91,2932.0,140.5648,140.5744,140.4979,140.5361,2932.0
2019-09-05 15:45:00,146.91,146.96,146.85,146.88,6133.0,140.5361,140.584,140.4787,140.5074,6133.0
2019-09-05 15:50:00,146.86,147.03,146.8,147.03,18009.0,140.4883,140.6509,140.4309,140.6509,18009.0
2019-09-05 15:55:00,147.05,147.09,146.74,146.78,42413.0,140.6701,140.7083,140.3735,140.4118,42413.0
2019-09-06 09:30:00,146.36,147.35,146.36,147.35,12025.0,140.01,140.9571,140.01,140.9571,12025.0
2019-09-06 09:35:00,147.23,147.23,146.67,146.83,3715.0,140.8423,140.8423,140.3066,140.4596,3715.0
2019-09-06 09:40:00,146.87,147.08,146.74,146.74,4919.0,140.4979,140.6988,140.3735,140.3735,4919.0
2019-09-06 09:45:00,146.81,146.93,146.8,146.89,3077.0,140.4405,140.5553,140.4309,140.517,3077.0
2019-09-06 09:50:00,146.93,146.95,146.62,146.71,3583.0,140.5553,140.5744,140.2587,140.3448,3583.0
2019-09-06 09:55:00,146.63,147.1,146.62,147.07,1300.0,140.2683,140.7179,140.2587,140.6892,1300.0
2019-09-06 10:00:00,147.49,147.49,147.39,147.42,1024.0,141.091,141.091,140.9953,141.024,1024.0
2019-09-06 10:05:00,147.53,147.71,147.48,147.48,2588.0,141.1292,141.3014,141.0814,141.0814,2588.0
2019-09-06 10:10:00,147.49,147.8,147.48,147.8,1100.0,141.091,141.3875,141.0814,141.3875,1100.0
2019-09-06 10:15:00,147.81,147.91,147.62,147.67,3190.0,141.3971,141.4928,141.2153,141.2632,3190.0
2019-09-06 10:20:00,147.61,147.74,147.6,147.74,1300.0,141.2058,141.3301,141.1962,141.3301,1300.0
2019-09-06 10:25:00,147.68,147.8,147.67,147.77,2300.0,141.2727,141.3875,141.2632,141.3588,2300.0
2019-09-06 10:30:00,147.79,147.84,147.5,147.77,4802.0,141.378,141.4258,141.1005,141.3588,4802.0
2019-09-06 10:35:00,147.79,147.8,147.65,147.74,3356.0,141.378,141.3875,141.244,141.3301,3356.0
2019-09-06 10:40:00,147.81,147.81,147.7,147.7,2201.0,141.3971,141.3971,141.2919,141.2919,2201.0
2019-09-06 10:45:00,147.78,147.82,147.5,147.7,10207.0,141.3684,141.4067,141.1005,141.2919,10207.0
2019-09-06 10:50:00,147.71,147.84,147.7,147.72,3824.0,141.3014,141.4258,141.2919,141.311,3824.0
2019-09-06 10:55:00,147.75,147.78,147.45,147.47,5600.0,141.3397,141.3684,141.0527,141.0719,5600.0
2019-09-06 11:00:00,147.49,147.53,147.36,147.36,1746.0,141.091,141.1292,140.9666,140.9666,1746.0
2019-09-06 11:05:00,147.45,147.5,147.45,147.45,2058.0,141.0527,141.1005,141.0527,141.0527,2058.0
2019-09-06 11:10:00,147.46,147.46,147.1,147.19,7513.0,141.0623,141.0623,140.7179,140.804,7513.0
2019-09-06 11:15:00,147.09,147.21,146.95,146.97,7007.0,140.7083,140.8231,140.5744,140.5935,7007.0
2019-09-06 11:20:00,146.97,147.22,146.94,147.22,6053.0,140.5935,140.8327,140.5648,140.8327,6053.0
2019-09-06 11:25:00,147.2,147.2,147.08,147.19,4247.0,140.8136,140.8136,140.6988,140.804,4247.0
2019-09-06 11:30:00,147.08,147.13,146.85,146.95,8527.0,140.6988,140.7466,140.4787,140.5744,8527.0
2019-09-06 11:35:00,146.93,147.02,146.92,146.97,2201.0,140.5553,140.6414,140.5457,140.5935,2201.0
2019-09-06 11:40:00,146.97,147.04,146.9,146.96,5900.0,140.5935,140.6605,140.5266,140.584,5900.0
2019-09-06 11:45:00,146.91,146.95,146.77,146.95,2300.0,140.5361,140.5744,140.4022,140.5744,2300.0
2019-09-06 11:50:00,147.07,147.07,146.95,146.96,4131.0,140.6892,140.6892,140.5744,140.584,4131.0
2019-09-06 11:55:00,146.94,146.94,146.79,146.91,3411.0,140.5648,140.5648,140.4214,140.5361,3411.0
2019-09-06 12:00:00,146.97,147.02,146.92,147.0,1842.0,140.5935,140.6414,140.5457,140.6222,1842.0
2019-09-06 12:05:00,146.97,146.99,146.87,146.89,8359.0,140.5935,140.6127,140.4979,140.517,8359.0
2019-09-06 12:10:00,146.99,146.99,146.94,146.97,1000.0,140.6127,140.6127,140.5648,140.5935,1000.0
2019-09-06 12:15:00,146.95,146.99,146.94,146.98,400.0,140.5744,140.6127,140.5648,140.6031,400.0
2019-09-06 12:20:00,147.04,147.14,147.04,147.07,3441.0,140.6605,140.7562,140.6605,140.6892,3441.0
2019-09-06 12:25:00,147.03,147.04,146.89,146.99,6518.0,140.6509,140.6605,140.517,140.6127,6518.0
2019-09-06 12:30:00,147.02,147.08,147.0,147.06,3957.0,140.6414,140.6988,140.6222,140.6796,3957.0
2019-09-06 12:35:00,147.05,147.14,146.96,147.14,4000.0,140.6701,140.7562,140.584,140.7562,4000.0
2019-09-06 12:40:00,147.24,147.24,146.98,147.06,7117.0,140.8518,140.8518,140.6031,140.6796,7117.0
2019-09-06 12:45:00,147.02,147.07,147.02,147.05,1400.0,140.6414,140.6892,140.6414,140.6701,1400.0
2019-09-06 12:50:00,147.01,147.02,146.91,146.95,2226.0,140.6318,140.6414,140.5361,140.5744,2226.0
2019-09-06 12:55:00,146.99,147.02,146.9,146.91,7048.0,140.6127,140.6414,140.5266,140.5361,7048.0
2019-09-06 13:00:00,146.9,147.0,146.87,147.0,4824.0,140.5266,140.6222,140.4979,140.6222,4824.0
2019-09-06 13:05:00,147.05,147.09,146.98,147.04,4848.0,140.6701,140.7083,140.6031,140.6605,4848.0
2019-09-06 13:10:00,147.03,147.17,147.03,147.16,1200.0,140.6509,140.7849,140.6509,140.7753,1200.0
2019-09-06 13:15:00,147.16,147.25,147.12,147.12,5390.0,140.7753,140.8614,140.737,140.737,5390.0
2019-09-06 13:20:00,147.12,147.17,147.05,147.08,4207.0,140.737,140.7849,140.6701,140.6988,4207.0
2019-09-06 13:25:00,147.08,147.16,147.02,147.16,2500.0,140.6988,140.7753,140.6414,140.7753,2500.0
2019-09-06 13:30:00,147.2,147.33,147.2,147.31,1400.0,140.8136,140.9379,140.8136,140.9188,1400.0
2019-09-06 13:35:00,147.31,147.35,147.2,147.22,3546.0,140.9188,140.9571,140.8136,140.8327,3546.0
2019-09-06 13:40:00,147.2,147.34,147.2,147.25,11412.0,140.8136,140.9475,140.8136,140.8614,11412.0
2019-09-06 13:45:00,147.19,147.27,147.19,147.27,1305.0,140.804,140.8805,140.804,140.8805,1305.0
2019-09-06 13:50:00,147.27,147.33,147.22,147.25,3628.0,140.8805,140.9379,140.8327,140.8614,3628.0
2019-09-06 13:55:00,147.25,147.33,147.17,147.17,7208.0,140.8614,140.9379,140.7849,140.7849,7208.0
2019-09-06 14:00:00,147.17,147.18,147.08,147.11,3039.0,140.7849,140.7944,140.6988,140.7275,3039.0
2019-09-06 14:05:00,147.11,147.16,147.07,147.12,7353.0,140.7275,140.7753,140.6892,140.737,7353.0
2019-09-06 14:10:00,147.12,147.24,147.12,147.18,2118.0,140.737,140.8518,140.737,140.7944,2118.0
2019-09-06 14:15:00,147.17,147.17,147.1,147.14,2222.0,140.7849,140.7849,140.7179,140.7562,2222.0
2019-09-06 14:20:00,147.16,147.16,147.16,147.16,100.0,140.7753,140.7753,140.7753,140.7753,100.0
2019-09-06 14:25:00,147.22,147.22,147.07,147.11,9382.0,140.8327,140.8327,140.6892,140.7275,9382.0
2019-09-06 14:30:00,147.11,147.12,147.06,147.07,4400.0,140.7275,140.737,140.6796,140.6892,4400.0
2019-09-06 14:35:00,147.09,147.18,147.06,147.06,2900.0,140.7083,140.7944,140.6796,140.6796,2900.0
2019-09-06 14:40:00,147.06,147.12,146.94,146.97,5176.0,140.6796,140.737,140.5648,140.5935,5176.0
2019-09-06 14:45:00,146.97,147.09,146.97,147.09,2212.0,140.5935,140.7083,140.5935,140.7083,2212.0
2019-09-06 14:50:00,147.03,147.07,146.91,146.92,8421.0,140.6509,140.6892,140.5361,140.5457,8421.0
2019-09-06 14:55:00,146.92,146.99,146.88,146.94,8010.0,140.5457,140.6127,140.5074,140.5648,8010.0
2019-09-06 15:00:00,146.97,147.1,146.94,147.02,3900.0,140.5935,140.7179,140.5648,140.6414,3900.0
2019-09-06 15:05:00,147.02,147.02,146.97,147.01,6446.0,140.6414,140.6414,140.5935,140.6318,6446.0
2019-09-06 15:10:00,146.99,147.01,146.88,146.92,4408.0,140.6127,140.6318,140.5074,140.5457,4408.0
2019-09-06 15:15:00,146.91,146.97,146.9,146.94,3223.0,140.5361,140.5935,140.5266,140.5648,3223.0
2019-09-06 15:20:00,146.94,146.98,146.9,146.92,5139.0,140.5648,140.6031,140.5266,140.5457,5139.0
2019-09-06 15:25:00,146.94,146.96,146.88,146.92,6334.0,140.5648,140.584,140.5074,140.5457,6334.0
2019-09-06 15:30:00,146.91,147.07,146.89,147.0,7600.0,140.5361,140.6892,140.517,140.6222,7600.0
2019-09-06 15:35:00,147.01,147.02,146.89,147.0,8186.0,140.6318,140.6414,140.517,140.6222,8186.0
2019-09-06 15:40:00,146.97,146.97,146.83,146.83,8162.0,140.5935,140.5935,140.4596,140.4596,8162.0
2019-09-06 15:45:00,146.83,146.84,146.74,146.79,11553.0,140.4596,140.4692,140.3735,140.4214,11553.0
2019-09-06 15:50:00,146.81,146.87,146.64,146.64,23053.0,140.4405,140.4979,140.2779,140.2779,23053.0
2019-09-06 15:55:00,146.64,146.85,146.6,146.77,35311.0,140.2779,140.4787,140.2396,140.4022,35311.0
2019-09-09 09:30:00,147.64,147.64,147.15,147.18,5621.0,141.2345,141.2345,140.7657,140.7944,5621.0
2019-09-09 09:35:00,147.15,147.3,146.86,146.86,6768.0,140.7657,140.9092,140.4883,140.4883,6768.0
2019-09-09 09:40:00,146.5,146.58,146.34,146.44,2041.0,140.1439,140.2205,139.9909,140.0865,2041.0
2019-09-09 09:45:00,146.43,146.54,146.31,146.36,4114.0,140.077,140.1822,139.9622,140.01,4114.0
2019-09-09 09:50:00,146.34,146.34,145.99,145.99,2396.0,139.9909,139.9909,139.6561,139.6561,2396.0
2019-09-09 09:55:00,145.89,145.9,145.68,145.9,2000.0,139.5604,139.57,139.3595,139.57,2000.0
2019-09-09 10:00:00,146.05,146.14,145.95,146.0,17830.0,139.7135,139.7996,139.6178,139.6656,17830.0
2019-09-09 10:05:00,146.08,146.2,146.06,146.08,6160.0,139.7422,139.857,139.723,139.7422,6160.0
2019-09-09 10:10:00,146.08,146.14,145.88,145.88,4609.0,139.7422,139.7996,139.5508,139.5508,4609.0
2019-09-09 10:15:00,145.9,146.09,145.9,145.95,3568.0,139.57,139.7517,139.57,139.6178,3568.0
2019-09-09 10:20:00,145.94,146.31,145.9,146.31,7426.0,139.6082,139.9622,139.57,139.9622,7426.0
2019-09-09 10:25:00,146.29,146.36,146.06,146.15,4026.0,139.943,140.01,139.723,139.8091,4026.0
2019-09-09 10:30:00,146.17,146.21,146.08,146.1,6030.0,139.8283,139.8665,139.7422,139.7613,6030.0
2019-09-09 10:35:00,146.08,146.08,145.95,145.96,4229.0,139.7422,139.7422,139.6178,139.6274,4229.0
2019-09-09 10:40:00,145.92,146.16,145.9,146.09,2993.0,139.5891,139.8187,139.57,139.7517,2993.0
2019-09-09 10:45:00,146.09,146.2,146.04,146.04,4527.0,139.7517,139.857,139.7039,139.7039,4527.0
2019-09-09 10:50:00,146.0,146.04,145.97,145.97,3534.0,139.6656,139.7039,139.6369,139.6369,3534.0
2019-09-09 10:55:00,146.01,146.04,145.79,145.79,3335.0,139.6752,139.7039,139.4647,139.4647,3335.0
2019-09-09 11:00:00,145.85,145.89,145.79,145.82,7622.0,139.5221,139.5604,139.4647,139.4934,7622.0
2019-09-09 11:05:00,145.86,146.03,145.84,145.9,4504.0,139.5317,139.6943,139.5126,139.57,4504.0
2019-09-09 11:10:00,145.9,146.03,145.9,145.98,4472.0,139.57,139.6943,139.57,139.6465,4472.0
2019-09-09 11:15:00,145.98,146.38,145.97,146.33,2607.0,139.6465,140.0291,139.6369,139.9813,2607.0
2019-09-09 11:20:00,146.37,146.39,146.15,146.19,7713.0,140.0196,140.0387,139.8091,139.8474,7713.0
2019-09-09 11:25:00,146.16,146.22,146.14,146.21,2400.0,139.8187,139.8761,139.7996,139.8665,2400.0
2019-09-09 11:30:00,146.18,146.22,146.15,146.22,1737.0,139.8378,139.8761,139.8091,139.8761,1737.0
2019-09-09 11:35:00,146.24,146.24,146.1,146.1,3047.0,139.8952,139.8952,139.7613,139.7613,3047.0
2019-09-09 11:40:00,146.08,146.08,145.91,145.96,1305.0,139.7422,139.7422,139.5795,139.6274,1305.0
2019-09-09 11:45:00,146.03,146.03,145.74,145.75,5100.0,139.6943,139.6943,139.4169,139.4265,5100.0
2019-09-09 11:50:00,145.74,145.74,145.62,145.63,900.0,139.4169,139.4169,139.3021,139.3117,900.0
2019-09-09 11:55:00,145.61,145.68,145.55,145.55,1717.0,139.2925,139.3595,139.2352,139.2352,1717.0
2019-09-09 12:00:00,145.59,145.62,145.54,145.59,1000.0,139.2734,139.3021,139.2256,139.2734,1000.0
2019-09-09 12:05:00,145.65,145.7,145.62,145.63,2931.0,139.3308,139.3786,139.3021,139.3117,2931.0
2019-09-09 12:10:00,145.62,145.62,145.43,145.52,2923.0,139.3021,139.3021,139.1204,139.2065,2923.0
2019-09-09 12:15:00,145.47,145.55,145.44,145.44,947.0,139.1586,139.2352,139.1299,139.1299,947.0
2019-09-09 12:20:00,145.42,145.42,145.33,145.33,1012.0,139.1108,139.1108,139.0247,139.0247,1012.0
2019-09-09 12:25:00,145.32,145.32,145.17,145.26,3257.0,139.0151,139.0151,138.8716,138.9577,3257.0
2019-09-09 12:30:00,145.25,145.35,145.22,145.22,1657.0,138.9482,139.0438,138.9195,138.9195,1657.0
2019-09-09 12:35:00,145.21,145.21,145.1,145.12,2800.0,138.9099,138.9099,138.8047,138.8238,2800.0
2019-09-09 12:40:00,145.13,145.19,145.12,145.13,1127.0,138.8334,138.8908,138.8238,138.8334,1127.0
2019-09-09 12:45:00,145.13,145.16,145.07,145.14,2528.0,138.8334,138.8621,138.776,138.8429,2528.0
2019-09-09 12:50:00,145.11,145.21,145.09,145.21,2401.0,138.8142,138.9099,138.7951,138.9099,2401.0
2019-09-09 12:55:00,145.2,145.29,145.2,145.25,2075.0,138.9003,138.9864,138.9003,138.9482,2075.0
2019-09-09 13:00:00,145.24,145.35,145.23,145.35,800.0,138.9386,139.0438,138.929,139.0438,800.0
2019-09-09 13:05:00,145.32,145.39,145.31,145.33,5422.0,139.0151,139.0821,139.0056,139.0247,5422.0
2019-09-09 13:10:00,145.37,145.37,145.34,145.34,400.0,139.063,139.063,139.0343,139.0343,400.0
2019-09-09 13:15:00,145.31,145.38,145.24,145.24,3230.0,139.0056,139.0725,138.9386,138.9386,3230.0
2019-09-09 13:20:00,145.19,145.24,145.03,145.03,3175.0,138.8908,138.9386,138.7377,138.7377,3175.0
2019-09-09 13:25:00,145.04,145.05,144.83,144.83,2540.0,138.7473,138.7568,138.5464,138.5464,2540.0
2019-09-09 13:30:00,144.82,144.82,144.7,144.74,4075.0,138.5368,138.5368,138.422,138.4603,4075.0
2019-09-09 13:35:00,144.7,144.7,144.53,144.56,4154.0,138.422,138.422,138.2594,138.2881,4154.0
2019-09-09 13:40:00,144.57,144.59,144.43,144.43,4626.0,138.2977,138.3168,138.1637,138.1637,4626.0
2019-09-09 13:45:00,144.44,144.68,144.43,144.66,4500.0,138.1733,138.4029,138.1637,138.3838,4500.0
2019-09-09 13:50:00,144.62,144.72,144.62,144.71,1311.0,138.3455,138.4412,138.3455,138.4316,1311.0
2019-09-09 13:55:00,144.71,144.71,144.58,144.58,1937.0,138.4316,138.4316,138.3072,138.3072,1937.0
2019-09-09 14:00:00,144.58,144.72,144.58,144.72,1800.0,138.3072,138.4412,138.3072,138.4412,1800.0
2019-09-09 14:05:00,144.71,144.79,144.64,144.64,2925.0,138.4316,138.5081,138.3646,138.3646,2925.0
2019-09-09 14:10:00,144.62,144.63,144.5,144.5,3777.0,138.3455,138.3551,138.2307,138.2307,3777.0
2019-09-09 14:15:00,144.51,144.53,144.47,144.5,2244.0,138.2403,138.2594,138.202,138.2307,2244.0
2019-09-09 14:20:00,144.4,144.49,144.37,144.46,1992.0,138.135,138.2211,138.1063,138.1924,1992.0
2019-09-09 14:25:00,144.43,144.46,144.43,144.43,400.0,138.1637,138.1924,138.1637,138.1637,400.0
2019-09-09 14:30:00,144.4,144.53,144.36,144.51,3416.0,138.135,138.2594,138.0968,138.2403,3416.0
2019-09-09 14:35:00,144.5,144.5,144.41,144.43,3231.0,138.2307,138.2307,138.1446,138.1637,3231.0
2019-09-09 14:40:00,144.44,144.44,144.32,144.35,2334.0,138.1733,138.1733,138.0585,138.0872,2334.0
2019-09-09 14:45:00,144.33,144.56,144.31,144.53,6010.0,138.0681,138.2881,138.049,138.2594,6010.0
2019-09-09 14:50:00,144.49,144.49,144.4,144.4,1100.0,138.2211,138.2211,138.135,138.135,1100.0
2019-09-09 14:55:00,144.38,144.4,144.29,144.32,3730.0,138.1159,138.135,138.0298,138.0585,3730.0
2019-09-09 15:00:00,144.3,144.34,144.25,144.3,7547.0,138.0394,138.0776,137.9916,138.0394,7547.0
2019-09-09 15:05:00,144.31,144.32,144.23,144.24,3940.0,138.049,138.0585,137.9724,137.982,3940.0
2019-09-09 15:10:00,144.24,144.31,144.23,144.27,4085.0,137.982,138.049,137.9724,138.0107,4085.0
2019-09-09 15:15:00,144.29,144.44,144.28,144.42,6049.0,138.0298,138.1733,138.0203,138.1542,6049.0
2019-09-09 15:20:00,144.44,144.45,144.29,144.29,6397.0,138.1733,138.1829,138.0298,138.0298,6397.0
2019-09-09 15:25:00,144.29,144.32,144.18,144.24,7087.0,138.0298,138.0585,137.9246,137.982,7087.0
2019-09-09 15:30:00,144.27,144.44,144.26,144.41,3836.0,138.0107,138.1733,138.0011,138.1446,3836.0
2019-09-09 15:35:00,144.42,144.42,144.29,144.37,6515.0,138.1542,138.1542,138.0298,138.1063,6515.0
2019-09-09 15:40:00,144.39,144.39,144.28,144.29,6212.0,138.1255,138.1255,138.0203,138.0298,6212.0
2019-09-09 15:45:00,144.28,144.33,144.17,144.31,11539.0,138.0203,138.0681,137.915,138.049,11539.0
2019-09-09 15:50:00,144.31,144.39,144.27,144.39,11266.0,138.049,138.1255,138.0107,138.1255,11266.0
2019-09-09 15:55:00,144.38,144.61,144.35,144.49,28255.0,138.1159,138.3359,138.0872,138.2211,28255.0
2019-09-10 09:30:00,143.7,143.84,142.18,142.53,8286.0,137.4654,137.5993,136.0114,136.3462,8286.0
2019-09-10 09:35:00,142.32,142.55,141.58,141.58,5125.0,136.1453,136.3653,135.4374,135.4374,5125.0
2019-09-10 09:40:00,141.66,141.66,141.26,141.27,3062.0,135.5139,135.5139,135.1313,135.1408,3062.0
2019-09-10 09:45:00,141.33,141.4,140.95,141.09,6009.0,135.1982,135.2652,134.8347,134.9687,6009.0
2019-09-10 09:50:00,141.1,141.14,140.72,140.75,4051.0,134.9782,135.0165,134.6147,134.6434,4051.0
2019-09-10 09:55:00,140.61,140.81,140.06,140.06,8562.0,134.5095,134.7008,133.9833,133.9833,8562.0
2019-09-10 10:00:00,140.05,140.05,139.4,139.5,11222.0,133.9738,133.9738,133.352,133.4476,11222.0
2019-09-10 10:05:00,139.21,139.43,139.08,139.1,2300.0,133.1702,133.3807,133.0459,133.065,2300.0
2019-09-10 10:10:00,139.23,139.73,139.05,139.15,13156.0,133.1894,133.6677,133.0172,133.1128,13156.0
2019-09-10 10:15:00,139.15,139.77,139.15,139.46,8986.0,133.1128,133.7059,133.1128,133.4094,8986.0
2019-09-10 10:20:00,139.49,139.53,139.07,139.15,10367.0,133.4381,133.4763,133.0363,133.1128,10367.0
2019-09-10 10:25:00,139.15,139.29,138.81,138.85,12736.0,133.1128,133.2467,132.7876,132.8258,12736.0
2019-09-10 10:30:00,138.92,138.92,138.36,138.56,32740.0,132.8928,132.8928,132.3571,132.5484,32740.0
2019-09-10 10:35:00,138.64,138.85,138.22,138.32,73355.0,132.6249,132.8258,132.2232,132.3188,73355.0
2019-09-10 10:40:00,138.23,138.27,137.81,137.82,12872.0,132.2327,132.271,131.831,131.8405,12872.0
2019-09-10 10:45:00,137.85,138.13,137.68,137.99,13051.0,131.8692,132.1371,131.7066,132.0032,13051.0
2019-09-10 10:50:00,137.99,138.07,137.54,137.94,19005.0,132.0032,132.0797,131.5727,131.9553,19005.0
2019-09-10 10:55:00,138.06,138.09,137.85,137.93,15220.0,132.0701,132.0988,131.8692,131.9458,15220.0
2019-09-10 11:00:00,137.8,137.97,137.74,137.93,9945.0,131.8214,131.984,131.764,131.9458,9945.0
2019-09-10 11:05:00,137.91,137.96,137.81,137.89,3333.0,131.9266,131.9745,131.831,131.9075,3333.0
2019-09-10 11:10:00,137.92,138.05,137.84,137.89,5134.0,131.9362,132.0605,131.8597,131.9075,5134.0
2019-09-10 11:15:00,137.89,137.95,137.79,137.86,5515.0,131.9075,131.9649,131.8118,131.8788,5515.0
2019-09-10 11:20:00,137.87,137.87,137.74,137.76,2403.0,131.8884,131.8884,131.764,131.7831,2403.0
2019-09-10 11:25:00,137.73,137.75,137.54,137.62,7116.0,131.7544,131.7736,131.5727,131.6492,7116.0
2019-09-10 11:30:00,137.7,137.8,137.58,137.65,23982.0,131.7257,131.8214,131.6109,131.6779,23982.0
2019-09-10 11:35:00,137.68,138.17,137.67,138.0,50371.0,131.7066,132.1753,131.697,132.0127,50371.0
2019-09-10 11:40:00,137.97,138.03,137.84,137.88,7164.0,131.984,132.0414,131.8597,131.8979,7164.0
2019-09-10 11:45:00,137.95,138.37,137.91,138.36,7874.0,131.9649,132.3667,131.9266,132.3571,7874.0
2019-09-10 11:50:00,138.37,138.91,138.33,138.85,5096.0,132.3667,132.8832,132.3284,132.8258,5096.0
2019-09-10 11:55:00,138.87,138.87,138.71,138.73,2107.0,132.845,132.845,132.6919,132.711,2107.0
2019-09-10 12:00:00,138.76,138.84,138.69,138.81,1336.0,132.7397,132.8163,132.6728,132.7876,1336.0
2019-09-10 12:05:00,138.78,138.91,138.78,138.91,1767.0,132.7589,132.8832,132.7589,132.8832,1767.0
2019-09-10 12:10:00,138.89,138.99,138.69,138.73,17748.0,132.8641,132.9598,132.6728,132.711,17748.0
2019-09-10 12:15:00,138.73,139.33,138.73,139.14,55783.0,132.711,133.285,132.711,133.1033,55783.0
2019-09-10 12:20:00,139.13,139.42,139.12,139.38,2685.0,133.0937,133.3711,133.0841,133.3328,2685.0
2019-09-10 12:25:00,139.32,139.32,139.15,139.24,1757.0,133.2754,133.2754,133.1128,133.1989,1757.0
2019-09-10 12:30:00,139.28,139.63,139.27,139.63,8956.0,133.2372,133.572,133.2276,133.572,8956.0
2019-09-10 12:35:00,139.63,139.92,139.52,139.9,13273.0,133.572,133.8494,133.4668,133.8303,13273.0
2019-09-10 12:40:00,139.98,140.0,139.9,139.95,4398.0,133.9068,133.9259,133.8303,133.8781,4398.0
2019-09-10 12:45:00,139.98,140.18,139.93,140.02,10368.0,133.9068,134.0981,133.859,133.9451,10368.0
2019-09-10 12:50:00,140.05,140.3,140.04,140.28,6208.0,133.9738,134.2129,133.9642,134.1938,6208.0
2019-09-10 12:55:00,140.21,140.23,140.15,140.2,3131.0,134.1268,134.146,134.0694,134.1173,3131.0
2019-09-10 13:00:00,140.23,140.39,140.18,140.23,27950.0,134.146,134.299,134.0981,134.146,27950.0
2019-09-10 13:05:00,140.22,140.26,140.11,140.21,5473.0,134.1364,134.1747,134.0312,134.1268,5473.0
2019-09-10 13:10:00,140.2,140.36,140.05,140.36,11323.0,134.1173,134.2703,133.9738,134.2703,11323.0
2019-09-10 13:15:00,140.27,140.27,139.91,139.93,2604.0,134.1842,134.1842,133.8398,133.859,2604.0
2019-09-10 13:20:00,139.9,139.95,139.86,139.95,4308.0,133.8303,133.8781,133.792,133.8781,4308.0
2019-09-10 13:25:00,139.95,140.0,139.9,139.95,1921.0,133.8781,133.9259,133.8303,133.8781,1921.0
2019-09-10 13:30:00,139.95,139.97,139.89,139.93,2728.0,133.8781,133.8972,133.8207,133.859,2728.0
2019-09-10 13:35:00,139.89,139.97,139.89,139.94,1302.0,133.8207,133.8972,133.8207,133.8685,1302.0
2019-09-10 13:40:00,139.98,140.17,139.95,140.05,8192.0,133.9068,134.0886,133.8781,133.9738,8192.0
2019-09-10 13:45:00,140.05,140.12,139.99,139.99,5287.0,133.9738,134.0407,133.9164,133.9164,5287.0
2019-09-10 13:50:00,140.05,140.1,139.94,139.99,82416.0,133.9738,134.0216,133.8685,133.9164,82416.0
2019-09-10 13:55:00,139.97,139.97,139.82,139.89,2000.0,133.8972,133.8972,133.7538,133.8207,2000.0
2019-09-10 14:00:00,139.9,139.93,139.86,139.87,1380.0,133.8303,133.859,133.792,133.8016,1380.0
2019-09-10 14:05:00,139.87,139.88,139.78,139.82,3717.0,133.8016,133.8112,133.7155,133.7538,3717.0
2019-09-10 14:10:00,139.81,139.88,139.81,139.81,2802.0,133.7442,133.8112,133.7442,133.7442,2802.0
2019-09-10 14:15:00,139.81,139.83,139.69,139.83,2637.0,133.7442,133.7633,133.6294,133.7633,2637.0
2019-09-10 14:20:00,139.87,139.91,139.83,139.88,600.0,133.8016,133.8398,133.7633,133.8112,600.0
2019-09-10 14:25:00,139.91,139.95,139.86,139.88,2939.0,133.8398,133.8781,133.792,133.8112,2939.0
2019-09-10 14:30:00,139.91,140.0,139.9,140.0,3314.0,133.8398,133.9259,133.8303,133.9259,3314.0
2019-09-10 14:35:00,140.0,140.06,139.97,139.97,3327.0,133.9259,133.9833,133.8972,133.8972,3327.0
2019-09-10 14:40:00,139.97,139.97,139.86,139.92,3523.0,133.8972,133.8972,133.792,133.8494,3523.0
2019-09-10 14:45:00,139.94,139.94,139.87,139.9,1400.0,133.8685,133.8685,133.8016,133.8303,1400.0
2019-09-10 14:50:00,139.96,140.0,139.85,139.95,2668.0,133.8877,133.9259,133.7825,133.8781,2668.0
2019-09-10 14:55:00,139.99,140.03,139.93,139.95,4741.0,133.9164,133.9546,133.859,133.8781,4741.0
2019-09-10 15:00:00,139.98,140.02,139.94,140.0,16429.0,133.9068,133.9451,133.8685,133.9259,16429.0
2019-09-10 15:05:00,140.05,140.05,139.95,139.95,4032.0,133.9738,133.9738,133.8781,133.8781,4032.0
2019-09-10 15:10:00,139.98,140.04,139.94,140.02,4866.0,133.9068,133.9642,133.8685,133.9451,4866.0
2019-09-10 15:15:00,140.0,140.0,139.94,139.98,2840.0,133.9259,133.9259,133.8685,133.9068,2840.0
2019-09-10 15:20:00,139.96,139.96,139.91,139.91,3754.0,133.8877,133.8877,133.8398,133.8398,3754.0
2019-09-10 15:25:00,139.91,139.99,139.91,139.97,3634.0,133.8398,133.9164,133.8398,133.8972,3634.0
2019-09-10 15:30:00,140.0,140.17,139.99,140.08,7765.0,133.9259,134.0886,133.9164,134.0025,7765.0
2019-09-10 15:35:00,140.09,140.13,140.01,140.03,10274.0,134.012,134.0503,133.9355,133.9546,10274.0
2019-09-10 15:40:00,140.01,140.16,139.97,140.07,15995.0,133.9355,134.079,133.8972,133.9929,15995.0
2019-09-10 15:45:00,140.05,140.08,139.79,139.79,15209.0,133.9738,134.0025,133.7251,133.7251,15209.0
2019-09-10 15:50:00,139.81,139.91,139.56,139.61,33570.0,133.7442,133.8398,133.505,133.5529,33570.0
2019-09-10 15:55:00,139.61,140.17,139.57,139.99,85987.0,133.5529,134.0886,133.5146,133.9164,85987.0
2019-09-11 09:30:00,140.18,141.62,140.03,141.6,16540.0,134.0981,135.4757,133.9546,135.4565,16540.0
2019-09-11 09:35:00,141.61,142.85,141.36,142.17,20922.0,135.4661,136.6523,135.2269,136.0018,20922.0
2019-09-11 09:40:00,142.19,142.41,141.83,141.89,8390.0,136.0209,136.2314,135.6765,135.7339,8390.0
2019-09-11 09:45:00,141.72,141.73,140.82,141.19,3480.0,135.5713,135.5809,134.7104,135.0643,3480.0
2019-09-11 09:50:00,141.15,141.15,140.17,140.33,12037.0,135.0261,135.0261,134.0886,134.2416,12037.0
2019-09-11 09:55:00,140.19,141.15,140.18,140.81,6921.0,134.1077,135.0261,134.0981,134.7008,6921.0
2019-09-11 10:00:00,140.92,140.93,140.76,140.76,900.0,134.806,134.8156,134.653,134.653,900.0
2019-09-11 10:05:00,140.77,140.87,140.65,140.67,2526.0,134.6625,134.7582,134.5477,134.5669,2526.0
2019-09-11 10:10:00,140.77,141.01,140.76,141.01,3540.0,134.6625,134.8921,134.653,134.8921,3540.0
2019-09-11 10:15:00,141.05,141.09,140.89,141.02,3200.0,134.9304,134.9687,134.7773,134.9017,3200.0
2019-09-11 10:20:00,141.0,141.04,140.85,140.91,3652.0,134.8826,134.9208,134.7391,134.7965,3652.0
2019-09-11 10:25:00,140.9,140.95,140.74,140.79,3163.0,134.7869,134.8347,134.6338,134.6817,3163.0
2019-09-11 10:30:00,140.81,140.92,140.55,140.56,3784.0,134.7008,134.806,134.4521,134.4616,3784.0
2019-09-11 10:35:00,140.53,140.54,140.18,140.28,2310.0,134.4329,134.4425,134.0981,134.1938,2310.0
2019-09-11 10:40:00,140.24,140.32,140.05,140.26,4783.0,134.1555,134.2321,133.9738,134.1747,4783.0
2019-09-11 10:45:00,140.25,140.64,140.19,140.6,2500.0,134.1651,134.5382,134.1077,134.4999,2500.0
2019-09-11 10:50:00,140.66,140.66,140.39,140.39,1900.0,134.5573,134.5573,134.299,134.299,1900.0
2019-09-11 10:55:00,140.29,140.47,140.29,140.42,2966.0,134.2034,134.3756,134.2034,134.3277,2966.0
2019-09-11 11:00:00,140.46,140.63,140.43,140.58,4816.0,134.366,134.5286,134.3373,134.4808,4816.0
2019-09-11 11:05:00,140.52,140.55,140.44,140.48,2215.0,134.4234,134.4521,134.3469,134.3851,2215.0
2019-09-11 11:10:00,140.44,140.53,140.25,140.25,3500.0,134.3469,134.4329,134.1651,134.1651,3500.0
2019-09-11 11:15:00,140.23,140.26,139.93,139.97,4029.0,134.146,134.1747,133.859,133.8972,4029.0
2019-09-11 11:20:00,139.91,140.25,139.78,139.78,6326.0,133.8398,134.1651,133.7155,133.7155,6326.0
2019-09-11 11:25:00,139.75,140.02,139.67,139.97,9452.0,133.6868,133.9451,133.6103,133.8972,9452.0
2019-09-11 11:30:00,140.03,140.07,139.87,139.92,6221.0,133.9546,133.9929,133.8016,133.8494,6221.0
2019-09-11 11:35:00,139.92,140.11,139.83,139.93,5477.0,133.8494,134.0312,133.7633,133.859,5477.0
2019-09-11 11:40:00,139.98,140.26,139.88,140.08,8504.0,133.9068,134.1747,133.8112,134.0025,8504.0
2019-09-11 11:45:00,140.09,140.17,139.99,140.04,4744.0,134.012,134.0886,133.9164,133.9642,4744.0
2019-09-11 11:50:00,140.05,140.07,139.92,139.95,5466.0,133.9738,133.9929,133.8494,133.8781,5466.0
2019-09-11 11:55:00,140.0,140.42,139.95,140.37,5305.0,133.9259,134.3277,133.8781,134.2799,5305.0
2019-09-11 12:00:00,140.33,140.36,140.03,140.06,6956.0,134.2416,134.2703,133.9546,133.9833,6956.0
2019-09-11 12:05:00,140.09,140.26,140.09,140.25,3600.0,134.012,134.1747,134.012,134.1651,3600.0
2019-09-11 12:10:00,140.2,140.47,140.14,140.44,3300.0,134.1173,134.3756,134.0599,134.3469,3300.0
2019-09-11 12:15:00,140.4,140.53,140.36,140.53,1357.0,134.3086,134.4329,134.2703,134.4329,1357.0
2019-09-11 12:20:00,140.58,140.7,140.53,140.54,2400.0,134.4808,134.5956,134.4329,134.4425,2400.0
2019-09-11 12:25:00,140.55,140.8,140.55,140.63,2300.0,134.4521,134.6912,134.4521,134.5286,2300.0
2019-09-11 12:30:00,140.61,140.84,140.6,140.62,2600.0,134.5095,134.7295,134.4999,134.519,2600.0
2019-09-11 12:35:00,140.58,140.7,140.5,140.5,2400.0,134.4808,134.5956,134.4043,134.4043,2400.0
2019-09-11 12:40:00,140.59,140.59,140.48,140.48,1800.0,134.4903,134.4903,134.3851,134.3851,1800.0
2019-09-11 12:45:00,140.44,140.54,140.43,140.52,3460.0,134.3469,134.4425,134.3373,134.4234,3460.0
2019-09-11 12:50:00,140.51,140.6,140.42,140.56,6719.0,134.4138,134.4999,134.3277,134.4616,6719.0
2019-09-11 12:55:00,140.6,140.76,140.6,140.68,3319.0,134.4999,134.653,134.4999,134.5764,3319.0
2019-09-11 13:00:00,140.68,140.71,140.61,140.68,3708.0,134.5764,134.6051,134.5095,134.5764,3708.0
2019-09-11 13:05:00,140.68,140.86,140.61,140.81,2378.0,134.5764,134.7486,134.5095,134.7008,2378.0
2019-09-11 13:10:00,140.81,140.88,140.81,140.86,1620.0,134.7008,134.7678,134.7008,134.7486,1620.0
2019-09-11 13:15:00,140.89,141.03,140.86,141.0,2317.0,134.7773,134.9113,134.7486,134.8826,2317.0
2019-09-11 13:20:00,140.97,141.03,140.91,141.03,1706.0,134.8539,134.9113,134.7965,134.9113,1706.0
2019-09-11 13:25:00,141.11,141.11,141.06,141.1,1115.0,134.9878,134.9878,134.94,134.9782,1115.0
2019-09-11 13:30:00,141.06,141.46,141.05,141.41,18085.0,134.94,135.3226,134.9304,135.2748,18085.0
2019-09-11 13:35:00,141.5,141.5,141.2,141.24,2358.0,135.3609,135.3609,135.0739,135.1121,2358.0
2019-09-11 13:40:00,141.19,141.21,140.79,140.96,23965.0,135.0643,135.0834,134.6817,134.8443,23965.0
2019-09-11 13:45:00,140.94,141.22,140.94,141.22,1002.0,134.8252,135.093,134.8252,135.093,1002.0
2019-09-11 13:50:00,141.11,141.16,141.09,141.16,1603.0,134.9878,135.0356,134.9687,135.0356,1603.0
2019-09-11 13:55:00,141.16,141.36,141.16,141.35,900.0,135.0356,135.2269,135.0356,135.2174,900.0
2019-09-11 14:00:00,141.39,141.44,141.12,141.12,3534.0,135.2556,135.3035,134.9974,134.9974,3534.0
2019-09-11 14:05:00,141.09,141.23,141.08,141.17,1100.0,134.9687,135.1026,134.9591,135.0452,1100.0
2019-09-11 14:10:00,141.23,141.34,141.22,141.22,2100.0,135.1026,135.2078,135.093,135.093,2100.0
2019-09-11 14:15:00,141.26,141.34,141.18,141.28,2900.0,135.1313,135.2078,135.0547,135.1504,2900.0
2019-09-11 14:20:00,141.32,141.33,141.17,141.17,2503.0,135.1887,135.1982,135.0452,135.0452,2503.0
2019-09-11 14:25:00,141.12,141.16,141.08,141.08,1000.0,134.9974,135.0356,134.9591,134.9591,1000.0
2019-09-11 14:30:00,141.15,141.15,141.04,141.07,2995.0,135.0261,135.0261,134.9208,134.9495,2995.0
2019-09-11 14:35:00,141.03,141.11,141.02,141.1,3411.0,134.9113,134.9878,134.9017,134.9782,3411.0
2019-09-11 14:40:00,141.11,141.22,141.1,141.16,1220.0,134.9878,135.093,134.9782,135.0356,1220.0
2019-09-11 14:45:00,141.16,141.21,141.04,141.04,2681.0,135.0356,135.0834,134.9208,134.9208,2681.0
2019-09-11 14:50:00,141.1,141.1,140.91,140.92,2428.0,134.9782,134.9782,134.7965,134.806,2428.0
2019-09-11 14:55:00,140.93,140.98,140.79,140.92,7471.0,134.8156,134.8634,134.6817,134.806,7471.0
2019-09-11 15:00:00,140.94,141.07,140.89,141.06,6428.0,134.8252,134.9495,134.7773,134.94,6428.0
2019-09-11 15:05:00,141.12,141.12,141.01,141.09,4013.0,134.9974,134.9974,134.8921,134.9687,4013.0
2019-09-11 15:10:00,141.09,141.1,141.03,141.03,2637.0,134.9687,134.9782,134.9113,134.9113,2637.0
2019-09-11 15:15:00,141.07,141.07,140.96,140.99,5808.0,134.9495,134.9495,134.8443,134.873,5808.0
2019-09-11 15:20:00,141.0,141.04,140.92,140.93,12109.0,134.8826,134.9208,134.806,134.8156,12109.0
2019-09-11 15:25:00,140.97,141.11,140.97,140.99,8038.0,134.8539,134.9878,134.8539,134.873,8038.0
2019-09-11 15:30:00,140.99,141.03,140.94,140.97,6467.0,134.873,134.9113,134.8252,134.8539,6467.0
2019-09-11 15:35:00,140.97,141.14,140.95,141.08,7728.0,134.8539,135.0165,134.8347,134.9591,7728.0
2019-09-11 15:40:00,141.08,141.17,140.99,141.01,10045.0,134.9591,135.0452,134.873,134.8921,10045.0
2019-09-11 15:45:00,141.0,141.05,140.91,140.94,9784.0,134.8826,134.9304,134.7965,134.8252,9784.0
2019-09-11 15:50:00,140.97,141.1,140.94,141.1,19202.0,134.8539,134.9782,134.8252,134.9782,19202.0
2019-09-11 15:55:00,141.14,141.19,140.99,141.09,49006.0,135.0165,135.0643,134.873,134.9687,49006.0
2019-09-12 09:30:00,142.13,143.8,141.93,143.58,10006.0,135.9635,137.5611,135.7722,137.3506,10006.0
2019-09-12 09:35:00,143.46,143.77,143.28,143.62,2309.0,137.2358,137.5324,137.0636,137.3889,2309.0
2019-09-12 09:40:00,143.61,143.61,143.0,143.17,1621.0,137.3793,137.3793,136.7958,136.9584,1621.0
2019-09-12 09:45:00,143.18,143.55,142.9,143.28,3203.0,136.968,137.3219,136.7001,137.0636,3203.0
2019-09-12 09:50:00,143.33,143.69,143.33,143.54,2300.0,137.1115,137.4558,137.1115,137.3124,2300.0
2019-09-12 09:55:00,143.5,144.11,143.44,143.93,1800.0,137.2741,137.8576,137.2167,137.6854,1800.0
2019-09-12 10:00:00,144.11,144.15,143.87,143.93,2500.0,137.8576,137.8959,137.628,137.6854,2500.0
2019-09-12 10:05:00,143.87,143.95,143.53,143.53,2900.0,137.628,137.7046,137.3028,137.3028,2900.0
2019-09-12 10:10:00,143.64,144.15,143.64,143.71,2200.0,137.408,137.8959,137.408,137.475,2200.0
2019-09-12 10:15:00,143.71,143.71,143.38,143.5,30459.0,137.475,137.475,137.1593,137.2741,30459.0
2019-09-12 10:20:00,143.61,143.9,143.55,143.64,2600.0,137.3793,137.6567,137.3219,137.408,2600.0
2019-09-12 10:25:00,143.64,144.17,143.64,144.14,2100.0,137.408,137.915,137.408,137.8863,2100.0
2019-09-12 10:30:00,144.09,144.1,143.81,144.09,2400.0,137.8385,137.8481,137.5706,137.8385,2400.0
2019-09-12 10:35:00,143.89,144.11,143.87,144.0,2302.0,137.6472,137.8576,137.628,137.7524,2302.0
2019-09-12 10:40:00,144.0,144.0,143.73,143.73,2200.0,137.7524,137.7524,137.4941,137.4941,2200.0
2019-09-12 10:45:00,143.7,143.85,143.62,143.62,2400.0,137.4654,137.6089,137.3889,137.3889,2400.0
2019-09-12 10:50:00,143.67,143.67,143.0,143.13,2500.0,137.4367,137.4367,136.7958,136.9201,2500.0
2019-09-12 10:55:00,143.05,143.05,142.76,142.76,2600.0,136.8436,136.8436,136.5662,136.5662,2600.0
2019-09-12 11:00:00,142.88,143.07,142.8,143.02,5037.0,136.681,136.8627,136.6045,136.8149,5037.0
2019-09-12 11:05:00,143.0,143.09,142.87,143.09,1800.0,136.7958,136.8819,136.6714,136.8819,1800.0
2019-09-12 11:10:00,143.11,143.2,143.09,143.2,900.0,136.901,136.9871,136.8819,136.9871,900.0
2019-09-12 11:15:00,143.2,143.32,143.07,143.12,4100.0,136.9871,137.1019,136.8627,136.9106,4100.0
2019-09-12 11:20:00,143.11,143.11,143.02,143.05,1053.0,136.901,136.901,136.8149,136.8436,1053.0
2019-09-12 11:25:00,143.05,143.15,143.0,143.02,1000.0,136.8436,136.9393,136.7958,136.8149,1000.0
2019-09-12 11:30:00,143.11,143.21,143.11,143.14,1700.0,136.901,136.9967,136.901,136.9297,1700.0
2019-09-12 11:35:00,143.15,143.21,143.12,143.13,900.0,136.9393,136.9967,136.9106,136.9201,900.0
2019-09-12 11:40:00,143.22,143.22,143.15,143.22,1400.0,137.0062,137.0062,136.9393,137.0062,1400.0
2019-09-12 11:45:00,143.18,143.25,143.17,143.23,1300.0,136.968,137.0349,136.9584,137.0158,1300.0
2019-09-12 11:50:00,143.24,143.32,143.24,143.29,1200.0,137.0254,137.1019,137.0254,137.0732,1200.0
2019-09-12 11:55:00,143.28,143.28,143.18,143.22,1101.0,137.0636,137.0636,136.968,137.0062,1101.0
2019-09-12 12:00:00,143.15,143.16,142.93,142.98,1400.0,136.9393,136.9488,136.7288,136.7767,1400.0
2019-09-12 12:05:00,143.03,143.03,142.92,142.96,500.0,136.8245,136.8245,136.7193,136.7575,500.0
2019-09-12 12:10:00,142.97,143.02,142.74,142.74,600.0,136.7671,136.8149,136.5471,136.5471,600.0
2019-09-12 12:15:00,142.77,142.77,142.56,142.67,1100.0,136.5758,136.5758,136.3749,136.4801,1100.0
2019-09-12 12:20:00,142.67,142.71,142.53,142.59,2106.0,136.4801,136.5184,136.3462,136.4036,2106.0
2019-09-12 12:25:00,142.57,142.75,142.57,142.73,2200.0,136.3844,136.5566,136.3844,136.5375,2200.0
2019-09-12 12:30:00,142.73,142.79,142.72,142.72,1600.0,136.5375,136.5949,136.5279,136.5279,1600.0
2019-09-12 12:35:00,142.67,142.67,142.38,142.38,800.0,136.4801,136.4801,136.2027,136.2027,800.0
2019-09-12 12:40:00,142.43,142.5,142.43,142.5,900.0,136.2505,136.3175,136.2505,136.3175,900.0
2019-09-12 12:45:00,142.52,142.65,142.52,142.65,1201.0,136.3366,136.461,136.3366,136.461,1201.0
2019-09-12 12:50:00,142.65,142.67,142.52,142.54,4115.0,136.461,136.4801,136.3366,136.3557,4115.0
2019-09-12 12:55:00,142.44,142.74,142.44,142.74,1600.0,136.2601,136.5471,136.2601,136.5471,1600.0
2019-09-12 13:00:00,142.78,142.8,142.69,142.72,2104.0,136.5853,136.6045,136.4992,136.5279,2104.0
2019-09-12 13:05:00,142.72,142.83,142.72,142.77,2010.0,136.5279,136.6332,136.5279,136.5758,2010.0
2019-09-12 13:10:00,142.69,142.69,142.53,142.58,1407.0,136.4992,136.4992,136.3462,136.394,1407.0
2019-09-12 13:15:00,142.57,142.62,142.55,142.58,1303.0,136.3844,136.4323,136.3653,136.394,1303.0
2019-09-12 13:20:00,142.53,142.54,142.51,142.53,863.0,136.3462,136.3557,136.327,136.3462,863.0
2019-09-12 13:25:00,142.53,142.53,142.48,142.48,400.0,136.3462,136.3462,136.2983,136.2983,400.0
2019-09-12 13:30:00,142.55,142.65,142.54,142.65,1356.0,136.3653,136.461,136.3557,136.461,1356.0
2019-09-12 13:35:00,142.66,142.67,142.42,142.48,1614.0,136.4705,136.4801,136.2409,136.2983,1614.0
2019-09-12 13:40:00,142.41,142.52,142.35,142.52,1505.0,136.2314,136.3366,136.174,136.3366,1505.0
2019-09-12 13:45:00,142.5,142.51,142.43,142.44,1442.0,136.3175,136.327,136.2505,136.2601,1442.0
2019-09-12 13:50:00,142.39,142.39,142.3,142.33,900.0,136.2123,136.2123,136.1262,136.1549,900.0
2019-09-12 13:55:00,142.27,142.38,142.27,142.38,1482.0,136.0975,136.2027,136.0975,136.2027,1482.0
2019-09-12 14:00:00,142.39,142.39,142.26,142.3,2100.0,136.2123,136.2123,136.0879,136.1262,2100.0
2019-09-12 14:05:00,142.29,142.35,142.28,142.31,1671.0,136.1166,136.174,136.107,136.1357,1671.0
2019-09-12 14:10:00,142.28,142.35,142.28,142.32,1100.0,136.107,136.174,136.107,136.1453,1100.0
2019-09-12 14:15:00,142.29,142.43,142.24,142.39,2703.0,136.1166,136.2505,136.0688,136.2123,2703.0
2019-09-12 14:20:00,142.35,142.36,142.29,142.3,1200.0,136.174,136.1836,136.1166,136.1262,1200.0
2019-09-12 14:25:00,142.28,142.35,142.27,142.3,1563.0,136.107,136.174,136.0975,136.1262,1563.0
2019-09-12 14:30:00,142.32,142.36,142.3,142.33,2983.0,136.1453,136.1836,136.1262,136.1549,2983.0
2019-09-12 14:35:00,142.37,142.41,142.36,142.4,1901.0,136.1931,136.2314,136.1836,136.2218,1901.0
2019-09-12 14:40:00,142.4,142.42,142.36,142.4,1700.0,136.2218,136.2409,136.1836,136.2218,1700.0
2019-09-12 14:45:00,142.37,142.37,142.27,142.28,2061.0,136.1931,136.1931,136.0975,136.107,2061.0
2019-09-12 14:50:00,142.29,142.33,142.21,142.21,1961.0,136.1166,136.1549,136.0401,136.0401,1961.0
2019-09-12 14:55:00,142.25,142.28,142.21,142.25,2521.0,136.0783,136.107,136.0401,136.0783,2521.0
2019-09-12 15:00:00,142.27,142.31,142.11,142.11,3911.0,136.0975,136.1357,135.9444,135.9444,3911.0
2019-09-12 15:05:00,142.11,142.19,142.06,142.14,3029.0,135.9444,136.0209,135.8966,135.9731,3029.0
2019-09-12 15:10:00,142.18,142.21,142.17,142.18,1920.0,136.0114,136.0401,136.0018,136.0114,1920.0
2019-09-12 15:15:00,142.17,142.17,141.86,141.97,27728.0,136.0018,136.0018,135.7052,135.8105,27728.0
2019-09-12 15:20:00,141.99,142.02,141.94,141.99,8438.0,135.8296,135.8583,135.7818,135.8296,8438.0
2019-09-12 15:25:00,142.0,142.02,141.96,141.97,5129.0,135.8392,135.8583,135.8009,135.8105,5129.0
2019-09-12 15:30:00,141.99,142.07,141.96,142.0,6417.0,135.8296,135.9061,135.8009,135.8392,6417.0
2019-09-12 15:35:00,141.98,142.05,141.94,141.96,4710.0,135.82,135.887,135.7818,135.8009,4710.0
2019-09-12 15:40:00,141.95,141.95,141.86,141.9,5311.0,135.7913,135.7913,135.7052,135.7435,5311.0
2019-09-12 15:45:00,141.97,142.12,141.91,142.03,8199.0,135.8105,135.954,135.7531,135.8679,8199.0
2019-09-12 15:50:00,142.04,142.11,141.95,142.1,8749.0,135.8774,135.9444,135.7913,135.9348,8749.0
2019-09-12 15:55:00,142.07,142.07,141.8,141.98,20767.0,135.9061,135.9061,135.6478,135.82,20767.0
2019-09-13 09:30:00,142.79,142.89,141.32,141.36,9059.0,136.5949,136.6906,135.1887,135.2269,9059.0
2019-09-13 09:35:00,141.23,141.56,141.23,141.56,200.0,135.1026,135.4183,135.1026,135.4183,200.0
2019-09-13 09:40:00,142.0,142.0,141.15,141.33,26551.0,135.8392,135.8392,135.0261,135.1982,26551.0
2019-09-13 09:45:00,141.46,142.0,141.3,142.0,5016.0,135.3226,135.8392,135.1695,135.8392,5016.0
2019-09-13 09:50:00,142.02,142.15,141.7,141.7,2391.0,135.8583,135.9827,135.5522,135.5522,2391.0
2019-09-13 09:55:00,141.64,141.71,141.08,141.62,3416.0,135.4948,135.5618,134.9591,135.4757,3416.0
2019-09-13 10:00:00,141.64,142.2,141.64,141.84,2400.0,135.4948,136.0305,135.4948,135.6861,2400.0
2019-09-13 10:05:00,141.9,142.09,141.85,142.09,1738.0,135.7435,135.9253,135.6957,135.9253,1738.0
2019-09-13 10:10:00,142.25,142.27,142.08,142.27,900.0,136.0783,136.0975,135.9157,136.0975,900.0
2019-09-13 10:15:00,142.3,142.52,142.2,142.52,1400.0,136.1262,136.3366,136.0305,136.3366,1400.0
2019-09-13 10:20:00,142.5,142.6,142.1,142.26,38200.0,136.3175,136.4131,135.9348,136.0879,38200.0
2019-09-13 10:25:00,142.33,142.4,142.31,142.32,3000.0,136.1549,136.2218,136.1357,136.1453,3000.0
2019-09-13 10:30:00,142.37,142.52,142.29,142.47,2771.0,136.1931,136.3366,136.1166,136.2888,2771.0
2019-09-13 10:35:00,142.47,143.13,142.46,143.08,4000.0,136.2888,136.9201,136.2792,136.8723,4000.0
2019-09-13 10:40:00,143.14,143.29,143.03,143.03,16111.0,136.9297,137.0732,136.8245,136.8245,16111.0
2019-09-13 10:45:00,143.04,143.06,142.6,142.67,6251.0,136.8341,136.8532,136.4131,136.4801,6251.0
2019-09-13 10:50:00,142.63,142.74,142.47,142.47,7105.0,136.4418,136.5471,136.2888,136.2888,7105.0
2019-09-13 10:55:00,142.47,142.48,142.25,142.27,5102.0,136.2888,136.2983,136.0783,136.0975,5102.0
2019-09-13 11:00:00,142.25,142.31,142.16,142.17,2000.0,136.0783,136.1357,135.9922,136.0018,2000.0
2019-09-13 11:05:00,142.25,142.5,142.22,142.5,2300.0,136.0783,136.3175,136.0496,136.3175,2300.0
2019-09-13 11:10:00,142.57,142.9,142.57,142.89,700.0,136.3844,136.7001,136.3844,136.6906,700.0
2019-09-13 11:15:00,142.92,142.95,142.62,142.77,3006.0,136.7193,136.748,136.4323,136.5758,3006.0
2019-09-13 11:20:00,142.67,142.67,142.44,142.44,4100.0,136.4801,136.4801,136.2601,136.2601,4100.0
2019-09-13 11:25:00,142.43,142.5,142.26,142.26,1800.0,136.2505,136.3175,136.0879,136.0879,1800.0
2019-09-13 11:30:00,142.35,142.37,142.08,142.08,4300.0,136.174,136.1931,135.9157,135.9157,4300.0
2019-09-13 11:35:00,142.06,142.13,141.82,141.82,3000.0,135.8966,135.9635,135.667,135.667,3000.0
2019-09-13 11:40:00,141.83,142.0,141.83,141.9,1703.0,135.6765,135.8392,135.6765,135.7435,1703.0
2019-09-13 11:45:00,141.9,142.11,141.9,142.11,2251.0,135.7435,135.9444,135.7435,135.9444,2251.0
2019-09-13 11:50:00,142.1,142.26,142.09,142.22,2620.0,135.9348,136.0879,135.9253,136.0496,2620.0
2019-09-13 11:55:00,142.19,142.32,142.19,142.25,1298.0,136.0209,136.1453,136.0209,136.0783,1298.0
2019-09-13 12:00:00,142.2,142.25,142.04,142.11,8429.0,136.0305,136.0783,135.8774,135.9444,8429.0
2019-09-13 12:05:00,142.14,142.2,142.06,142.2,879.0,135.9731,136.0305,135.8966,136.0305,879.0
2019-09-13 12:10:00,142.32,142.32,142.22,142.22,900.0,136.1453,136.1453,136.0496,136.0496,900.0
2019-09-13 12:15:00,142.29,142.31,142.2,142.25,7669.0,136.1166,136.1357,136.0305,136.0783,7669.0
2019-09-13 12:20:00,142.29,142.31,142.16,142.17,1412.0,136.1166,136.1357,135.9922,136.0018,1412.0
2019-09-13 12:25:00,142.32,142.32,142.13,142.17,2217.0,136.1453,136.1453,135.9635,136.0018,2217.0
2019-09-13 12:30:00,142.12,142.16,142.08,142.12,1556.0,135.954,135.9922,135.9157,135.954,1556.0
2019-09-13 12:35:00,142.15,142.21,142.14,142.21,1700.0,135.9827,136.0401,135.9731,136.0401,1700.0
2019-09-13 12:40:00,142.22,142.22,142.15,142.16,500.0,136.0496,136.0496,135.9827,135.9922,500.0
2019-09-13 12:45:00,142.21,142.21,141.95,142.07,4912.0,136.0401,136.0401,135.7913,135.9061,4912.0
2019-09-13 12:50:00,142.07,142.1,141.98,142.07,2330.0,135.9061,135.9348,135.82,135.9061,2330.0
2019-09-13 12:55:00,142.04,142.04,141.98,141.98,900.0,135.8774,135.8774,135.82,135.82,900.0
2019-09-13 13:00:00,141.98,142.04,141.93,141.93,1201.0,135.82,135.8774,135.7722,135.7722,1201.0
2019-09-13 13:05:00,141.95,141.99,141.84,141.9,6416.0,135.7913,135.8296,135.6861,135.7435,6416.0
2019-09-13 13:10:00,141.88,141.96,141.78,141.91,1600.0,135.7244,135.8009,135.6287,135.7531,1600.0
2019-09-13 13:15:00,141.79,141.84,141.79,141.81,300.0,135.6383,135.6861,135.6383,135.6574,300.0
2019-09-13 13:20:00,141.8,141.87,141.79,141.86,900.0,135.6478,135.7148,135.6383,135.7052,900.0
2019-09-13 13:25:00,141.86,141.88,141.81,141.85,3113.0,135.7052,135.7244,135.6574,135.6957,3113.0
2019-09-13 13:30:00,141.83,141.83,141.78,141.79,2968.0,135.6765,135.6765,135.6287,135.6383,2968.0
2019-09-13 13:35:00,141.81,141.81,141.62,141.63,1781.0,135.6574,135.6574,135.4757,135.4852,1781.0
2019-09-13 13:40:00,141.66,141.67,141.32,141.32,2283.0,135.5139,135.5235,135.1887,135.1887,2283.0
2019-09-13 13:45:00,141.32,141.6,141.3,141.55,12870.0,135.1887,135.4565,135.1695,135.4087,12870.0
2019-09-13 13:50:00,141.58,141.63,141.52,141.57,2804.0,135.4374,135.4852,135.38,135.4278,2804.0
2019-09-13 13:55:00,141.51,141.54,141.48,141.49,1000.0,135.3704,135.3991,135.3417,135.3513,1000.0
2019-09-13 14:00:00,141.51,141.54,141.45,141.5,1928.0,135.3704,135.3991,135.313,135.3609,1928.0
2019-09-13 14:05:00,141.49,141.51,141.47,141.5,924.0,135.3513,135.3704,135.3322,135.3609,924.0
2019-09-13 14:10:00,141.49,141.49,141.41,141.46,1447.0,135.3513,135.3513,135.2748,135.3226,1447.0
2019-09-13 14:15:00,141.47,141.47,141.41,141.41,1085.0,135.3322,135.3322,135.2748,135.2748,1085.0
2019-09-13 14:20:00,141.37,141.37,141.29,141.33,900.0,135.2365,135.2365,135.16,135.1982,900.0
2019-09-13 14:25:00,141.32,141.33,141.3,141.33,601.0,135.1887,135.1982,135.1695,135.1982,601.0
2019-09-13 14:30:00,141.36,141.36,141.31,141.31,700.0,135.2269,135.2269,135.1791,135.1791,700.0
2019-09-13 14:35:00,141.35,141.46,141.33,141.46,1504.0,135.2174,135.3226,135.1982,135.3226,1504.0
2019-09-13 14:40:00,141.41,141.41,141.32,141.32,1600.0,135.2748,135.2748,135.1887,135.1887,1600.0
2019-09-13 14:45:00,141.35,141.35,141.28,141.28,1063.0,135.2174,135.2174,135.1504,135.1504,1063.0
2019-09-13 14:50:00,141.3,141.41,141.3,141.35,1405.0,135.1695,135.2748,135.1695,135.2174,1405.0
2019-09-13 14:55:00,141.37,141.41,141.36,141.36,1200.0,135.2365,135.2748,135.2269,135.2269,1200.0
2019-09-13 15:00:00,141.35,141.35,141.27,141.27,1400.0,135.2174,135.2174,135.1408,135.1408,1400.0
2019-09-13 15:05:00,141.28,141.28,141.22,141.22,1400.0,135.1504,135.1504,135.093,135.093,1400.0
2019-09-13 15:10:00,141.22,141.23,141.1,141.12,3534.0,135.093,135.1026,134.9782,134.9974,3534.0
2019-09-13 15:15:00,141.09,141.13,141.03,141.13,2147.0,134.9687,135.0069,134.9113,135.0069,2147.0
2019-09-13 15:20:00,141.09,141.16,140.98,140.99,4892.0,134.9687,135.0356,134.8634,134.873,4892.0
2019-09-13 15:25:00,140.99,141.09,140.96,140.98,3737.0,134.873,134.9687,134.8443,134.8634,3737.0
2019-09-13 15:30:00,141.0,141.05,140.98,141.01,4980.0,134.8826,134.9304,134.8634,134.8921,4980.0
2019-09-13 15:35:00,141.04,141.1,140.97,140.97,5749.0,134.9208,134.9782,134.8539,134.8539,5749.0
2019-09-13 15:40:00,140.97,141.07,140.92,141.04,9966.0,134.8539,134.9495,134.806,134.9208,9966.0
2019-09-13 15:45:00,141.04,141.4,141.04,141.4,62484.0,134.9208,135.2652,134.9208,135.2652,62484.0
2019-09-13 15:50:00,141.42,141.94,141.42,141.94,31433.0,135.2843,135.7818,135.2843,135.7818,31433.0
2019-09-13 15:55:00,141.91,141.91,140.95,141.27,121879.0,135.7531,135.7531,134.8347,135.1408,121879.0
2019-09-16 09:30:00,140.64,140.64,140.64,140.64,2740.0,134.5382,134.5382,134.5382,134.5382,2740.0
2019-09-16 09:35:00,140.77,141.79,140.77,141.04,2878.0,134.6625,135.6383,134.6625,134.9208,2878.0
2019-09-16 09:40:00,141.0,141.28,140.97,141.27,2498.0,134.8826,135.1504,134.8539,135.1408,2498.0
2019-09-16 09:45:00,141.22,141.22,141.11,141.11,200.0,135.093,135.093,134.9878,134.9878,200.0
2019-09-16 09:50:00,141.52,141.52,141.4,141.4,300.0,135.38,135.38,135.2652,135.2652,300.0
2019-09-16 09:55:00,141.45,141.6,141.32,141.44,3790.0,135.313,135.4565,135.1887,135.3035,3790.0
2019-09-16 10:00:00,141.44,141.44,141.22,141.22,2087.0,135.3035,135.3035,135.093,135.093,2087.0
2019-09-16 10:05:00,141.17,141.25,141.06,141.06,2370.0,135.0452,135.1217,134.94,134.94,2370.0
2019-09-16 10:10:00,140.91,140.98,140.91,140.92,301.0,134.7965,134.8634,134.7965,134.806,301.0
2019-09-16 10:15:00,140.75,141.14,140.67,141.11,4727.0,134.6434,135.0165,134.5669,134.9878,4727.0
2019-09-16 10:20:00,141.13,141.26,141.06,141.14,2401.0,135.0069,135.1313,134.94,135.0165,2401.0
2019-09-16 10:25:00,141.21,141.26,141.21,141.26,900.0,135.0834,135.1313,135.0834,135.1313,900.0
2019-09-16 10:30:00,141.32,141.32,141.1,141.1,400.0,135.1887,135.1887,134.9782,134.9782,400.0
2019-09-16 10:35:00,141.1,141.1,141.05,141.05,200.0,134.9782,134.9782,134.9304,134.9304,200.0
2019-09-16 10:40:00,141.03,141.11,140.89,140.89,827.0,134.9113,134.9878,134.7773,134.7773,827.0
2019-09-16 10:45:00,140.88,140.88,140.69,140.69,857.0,134.7678,134.7678,134.586,134.586,857.0
2019-09-16 10:50:00,140.64,140.71,140.6,140.6,1633.0,134.5382,134.6051,134.4999,134.4999,1633.0
2019-09-16 10:55:00,140.65,140.84,140.65,140.73,5210.0,134.5477,134.7295,134.5477,134.6243,5210.0
2019-09-16 11:00:00,140.77,140.77,140.55,140.62,1700.0,134.6625,134.6625,134.4521,134.519,1700.0
2019-09-16 11:05:00,140.68,140.86,140.63,140.86,600.0,134.5764,134.7486,134.5286,134.7486,600.0
2019-09-16 11:10:00,141.02,141.25,141.01,141.09,2795.0,134.9017,135.1217,134.8921,134.9687,2795.0
2019-09-16 11:15:00,141.16,141.16,140.94,140.94,2660.0,135.0356,135.0356,134.8252,134.8252,2660.0
2019-09-16 11:20:00,141.0,141.0,140.87,140.87,1600.0,134.8826,134.8826,134.7582,134.7582,1600.0
2019-09-16 11:25:00,140.98,141.1,140.91,141.03,1500.0,134.8634,134.9782,134.7965,134.9113,1500.0
2019-09-16 11:30:00,141.05,141.06,141.01,141.01,900.0,134.9304,134.94,134.8921,134.8921,900.0
2019-09-16 11:35:00,141.01,141.11,140.98,141.09,2080.0,134.8921,134.9878,134.8634,134.9687,2080.0
2019-09-16 11:40:00,141.07,141.07,140.99,140.99,1317.0,134.9495,134.9495,134.873,134.873,1317.0
2019-09-16 11:45:00,140.93,141.04,140.9,141.04,500.0,134.8156,134.9208,134.7869,134.9208,500.0
2019-09-16 11:50:00,140.94,141.07,140.92,141.04,1622.0,134.8252,134.9495,134.806,134.9208,1622.0
2019-09-16 11:55:00,141.01,141.18,141.01,141.03,2762.0,134.8921,135.0547,134.8921,134.9113,2762.0
2019-09-16 12:00:00,141.01,141.07,141.0,141.02,600.0,134.8921,134.9495,134.8826,134.9017,600.0
2019-09-16 12:05:00,141.01,141.04,140.94,140.96,1644.0,134.8921,134.9208,134.8252,134.8443,1644.0
2019-09-16 12:10:00,140.96,140.96,140.95,140.95,400.0,134.8443,134.8443,134.8347,134.8347,400.0
2019-09-16 12:15:00,140.93,141.0,140.93,141.0,900.0,134.8156,134.8826,134.8156,134.8826,900.0
2019-09-16 12:20:00,140.96,140.99,140.91,140.94,4661.0,134.8443,134.873,134.7965,134.8252,4661.0
2019-09-16 12:25:00,140.93,140.94,140.91,140.94,730.0,134.8156,134.8252,134.7965,134.8252,730.0
2019-09-16 12:30:00,140.97,141.0,140.97,140.97,600.0,134.8539,134.8826,134.8539,134.8539,600.0
2019-09-16 12:35:00,140.97,140.97,140.7,140.76,2097.0,134.8539,134.8539,134.5956,134.653,2097.0
2019-09-16 12:40:00,140.76,140.76,140.63,140.64,2183.0,134.653,134.653,134.5286,134.5382,2183.0
2019-09-16 12:45:00,140.66,140.72,140.59,140.6,5461.0,134.5573,134.6147,134.4903,134.4999,5461.0
2019-09-16 12:50:00,140.66,140.75,140.64,140.68,4117.0,134.5573,134.6434,134.5382,134.5764,4117.0
2019-09-16 12:55:00,140.66,140.7,140.55,140.69,10315.0,134.5573,134.5956,134.4521,134.586,10315.0
2019-09-16 13:00:00,140.67,140.81,140.67,140.81,700.0,134.5669,134.7008,134.5669,134.7008,700.0
2019-09-16 13:05:00,140.86,140.89,140.84,140.88,700.0,134.7486,134.7773,134.7295,134.7678,700.0
2019-09-16 13:10:00,140.9,140.95,140.9,140.9,3073.0,134.7869,134.8347,134.7869,134.7869,3073.0
2019-09-16 13:15:00,140.93,140.96,140.93,140.93,867.0,134.8156,134.8443,134.8156,134.8156,867.0
2019-09-16 13:20:00,140.9,140.9,140.9,140.9,100.0,134.7869,134.7869,134.7869,134.7869,100.0
2019-09-16 13:25:00,140.93,140.96,140.87,140.87,3293.0,134.8156,134.8443,134.7582,134.7582,3293.0
2019-09-16 13:30:00,140.9,140.94,140.88,140.88,1700.0,134.7869,134.8252,134.7678,134.7678,1700.0
2019-09-16 13:35:00,140.89,140.96,140.88,140.88,2668.0,134.7773,134.8443,134.7678,134.7678,2668.0
2019-09-16 13:40:00,140.9,140.92,140.66,140.66,2081.0,134.7869,134.806,134.5573,134.5573,2081.0
2019-09-16 13:45:00,140.63,140.65,140.6,140.63,1900.0,134.5286,134.5477,134.4999,134.5286,1900.0
2019-09-16 13:50:00,140.67,140.8,140.67,140.78,1405.0,134.5669,134.6912,134.5669,134.6721,1405.0
2019-09-16 13:55:00,140.76,140.77,140.46,140.46,8614.0,134.653,134.6625,134.366,134.366,8614.0
2019-09-16 14:00:00,140.57,140.57,140.49,140.52,2310.0,134.4712,134.4712,134.3947,134.4234,2310.0
2019-09-16 14:05:00,140.57,140.58,140.48,140.53,3451.0,134.4712,134.4808,134.3851,134.4329,3451.0
2019-09-16 14:10:00,140.53,140.75,140.53,140.75,3537.0,134.4329,134.6434,134.4329,134.6434,3537.0
2019-09-16 14:15:00,140.75,140.75,140.67,140.68,1903.0,134.6434,134.6434,134.5669,134.5764,1903.0
2019-09-16 14:20:00,140.7,140.7,140.37,140.41,10815.0,134.5956,134.5956,134.2799,134.3182,10815.0
2019-09-16 14:25:00,140.37,140.68,140.37,140.68,4789.0,134.2799,134.5764,134.2799,134.5764,4789.0
2019-09-16 14:30:00,140.61,140.61,140.57,140.59,1782.0,134.5095,134.5095,134.4712,134.4903,1782.0
2019-09-16 14:35:00,140.62,140.71,140.62,140.67,400.0,134.519,134.6051,134.519,134.5669,400.0
2019-09-16 14:40:00,140.67,140.79,140.67,140.72,3641.0,134.5669,134.6817,134.5669,134.6147,3641.0
2019-09-16 14:45:00,140.72,140.73,140.64,140.64,1420.0,134.6147,134.6243,134.5382,134.5382,1420.0
2019-09-16 14:50:00,140.67,140.71,140.55,140.55,3724.0,134.5669,134.6051,134.4521,134.4521,3724.0
2019-09-16 14:55:00,140.51,140.54,140.31,140.32,11262.0,134.4138,134.4425,134.2225,134.2321,11262.0
2019-09-16 15:00:00,140.3,140.34,139.96,140.07,18089.0,134.2129,134.2512,133.8877,133.9929,18089.0
2019-09-16 15:05:00,140.03,140.13,139.99,140.04,2658.0,133.9546,134.0503,133.9164,133.9642,2658.0
2019-09-16 15:10:00,140.12,140.33,140.1,140.33,3208.0,134.0407,134.2416,134.0216,134.2416,3208.0
2019-09-16 15:15:00,140.28,140.28,140.03,140.06,8035.0,134.1938,134.1938,133.9546,133.9833,8035.0
2019-09-16 15:20:00,140.04,140.15,140.0,140.15,4201.0,133.9642,134.0694,133.9259,134.0694,4201.0
2019-09-16 15:25:00,140.15,140.19,140.12,140.14,3017.0,134.0694,134.1077,134.0407,134.0599,3017.0
2019-09-16 15:30:00,140.12,140.19,140.11,140.17,5071.0,134.0407,134.1077,134.0312,134.0886,5071.0
2019-09-16 15:35:00,140.16,140.33,140.1,140.28,4314.0,134.079,134.2416,134.0216,134.1938,4314.0
2019-09-16 15:40:00,140.28,140.28,140.17,140.24,5829.0,134.1938,134.1938,134.0886,134.1555,5829.0
2019-09-16 15:45:00,140.24,140.28,140.16,140.17,13834.0,134.1555,134.1938,134.079,134.0886,13834.0
2019-09-16 15:50:00,140.17,140.18,140.04,140.04,14760.0,134.0886,134.0981,133.9642,133.9642,14760.0
2019-09-16 15:55:00,140.02,140.18,139.98,139.99,57575.0,133.9451,134.0981,133.9068,133.9164,57575.0
2019-09-17 09:30:00,140.56,141.61,139.96,141.05,8189.0,134.4616,135.4661,133.8877,134.9304,8189.0
2019-09-17 09:35:00,141.09,141.54,140.39,140.99,4056.0,134.9687,135.3991,134.299,134.873,4056.0
2019-09-17 09:40:00,141.27,141.5,140.91,141.29,2297.0,135.1408,135.3609,134.7965,135.16,2297.0
2019-09-17 09:45:00,141.21,141.26,140.82,140.88,12494.0,135.0834,135.1313,134.7104,134.7678,12494.0
2019-09-17 09:50:00,140.89,141.1,140.82,141.1,2713.0,134.7773,134.9782,134.7104,134.9782,2713.0
2019-09-17 09:55:00,141.15,141.3,141.06,141.19,1600.0,135.0261,135.1695,134.94,135.0643,1600.0
2019-09-17 10:00:00,141.22,141.22,141.06,141.06,1000.0,135.093,135.093,134.94,134.94,1000.0
2019-09-17 10:05:00,141.06,141.22,141.06,141.14,1400.0,134.94,135.093,134.94,135.0165,1400.0
2019-09-17 10:10:00,141.18,141.3,141.16,141.3,3500.0,135.0547,135.1695,135.0356,135.1695,3500.0
2019-09-17 10:15:00,141.26,141.26,141.1,141.1,3362.0,135.1313,135.1313,134.9782,134.9782,3362.0
2019-09-17 10:20:00,141.11,141.25,141.07,141.11,3200.0,134.9878,135.1217,134.9495,134.9878,3200.0
2019-09-17 10:25:00,141.09,141.2,141.09,141.11,8400.0,134.9687,135.0739,134.9687,134.9878,8400.0
2019-09-17 10:30:00,141.19,141.2,140.95,141.0,3718.0,135.0643,135.0739,134.8347,134.8826,3718.0
2019-09-17 10:35:00,141.0,141.09,140.81,141.01,3566.0,134.8826,134.9687,134.7008,134.8921,3566.0
2019-09-17 10:40:00,141.02,141.17,140.92,141.04,14534.0,134.9017,135.0452,134.806,134.9208,14534.0
2019-09-17 10:45:00,141.04,141.16,140.96,141.0,5127.0,134.9208,135.0356,134.8443,134.8826,5127.0
2019-09-17 10:50:00,141.02,141.13,141.0,141.08,6894.0,134.9017,135.0069,134.8826,134.9591,6894.0
2019-09-17 10:55:00,141.13,141.65,141.13,141.56,3204.0,135.0069,135.5044,135.0069,135.4183,3204.0
2019-09-17 11:00:00,141.59,141.59,141.41,141.43,1844.0,135.447,135.447,135.2748,135.2939,1844.0
2019-09-17 11:05:00,141.38,141.43,141.19,141.24,7284.0,135.2461,135.2939,135.0643,135.1121,7284.0
2019-09-17 11:10:00,141.22,141.24,141.13,141.17,3811.0,135.093,135.1121,135.0069,135.0452,3811.0
2019-09-17 11:15:00,141.14,141.2,140.91,140.95,5998.0,135.0165,135.0739,134.7965,134.8347,5998.0
2019-09-17 11:20:00,140.98,141.22,140.97,141.21,12046.0,134.8634,135.093,134.8539,135.0834,12046.0
2019-09-17 11:25:00,141.15,141.21,141.0,141.06,6305.0,135.0261,135.0834,134.8826,134.94,6305.0
2019-09-17 11:30:00,141.0,141.13,141.0,141.06,3121.0,134.8826,135.0069,134.8826,134.94,3121.0
2019-09-17 11:35:00,141.07,141.5,141.07,141.42,4089.0,134.9495,135.3609,134.9495,135.2843,4089.0
2019-09-17 11:40:00,141.43,141.54,141.39,141.54,2165.0,135.2939,135.3991,135.2556,135.3991,2165.0
2019-09-17 11:45:00,141.58,141.58,141.45,141.45,3500.0,135.4374,135.4374,135.313,135.313,3500.0
2019-09-17 11:50:00,141.42,141.53,141.41,141.42,5110.0,135.2843,135.3896,135.2748,135.2843,5110.0
2019-09-17 11:55:00,141.45,141.52,141.4,141.43,4102.0,135.313,135.38,135.2652,135.2939,4102.0
2019-09-17 12:00:00,141.43,141.46,141.26,141.38,3200.0,135.2939,135.3226,135.1313,135.2461,3200.0
2019-09-17 12:05:00,141.36,141.41,141.17,141.18,3720.0,135.2269,135.2748,135.0452,135.0547,3720.0
2019-09-17 12:10:00,141.2,141.25,141.08,141.08,2903.0,135.0739,135.1217,134.9591,134.9591,2903.0
2019-09-17 12:15:00,141.08,141.08,141.04,141.04,1003.0,134.9591,134.9591,134.9208,134.9208,1003.0
2019-09-17 12:20:00,141.06,141.08,140.91,140.91,1900.0,134.94,134.9591,134.7965,134.7965,1900.0
2019-09-17 12:25:00,140.93,141.07,140.87,141.06,1963.0,134.8156,134.9495,134.7582,134.94,1963.0
2019-09-17 12:30:00,141.05,141.1,141.02,141.03,2800.0,134.9304,134.9782,134.9017,134.9113,2800.0
2019-09-17 12:35:00,141.02,141.02,140.93,140.99,3001.0,134.9017,134.9017,134.8156,134.873,3001.0
2019-09-17 12:40:00,140.99,141.05,140.99,141.05,1100.0,134.873,134.9304,134.873,134.9304,1100.0
2019-09-17 12:45:00,141.05,141.05,140.97,141.0,1700.0,134.9304,134.9304,134.8539,134.8826,1700.0
2019-09-17 12:50:00,141.0,141.0,140.88,140.92,1084.0,134.8826,134.8826,134.7678,134.806,1084.0
2019-09-17 12:55:00,140.95,141.0,140.92,140.97,2843.0,134.8347,134.8826,134.806,134.8539,2843.0
2019-09-17 13:00:00,140.99,140.99,140.94,140.97,700.0,134.873,134.873,134.8252,134.8539,700.0
2019-09-17 13:05:00,140.94,140.97,140.85,140.86,2149.0,134.8252,134.8539,134.7391,134.7486,2149.0
2019-09-17 13:10:00,140.86,140.89,140.79,140.89,1800.0,134.7486,134.7773,134.6817,134.7773,1800.0
2019-09-17 13:15:00,140.89,141.0,140.89,140.96,1500.0,134.7773,134.8826,134.7773,134.8443,1500.0
2019-09-17 13:20:00,141.0,141.0,140.88,140.89,3292.0,134.8826,134.8826,134.7678,134.7773,3292.0
2019-09-17 13:25:00,140.85,140.85,140.77,140.77,1820.0,134.7391,134.7391,134.6625,134.6625,1820.0
2019-09-17 13:30:00,140.8,140.84,140.79,140.82,800.0,134.6912,134.7295,134.6817,134.7104,800.0
2019-09-17 13:35:00,140.83,140.95,140.83,140.95,2941.0,134.7199,134.8347,134.7199,134.8347,2941.0
2019-09-17 13:40:00,140.95,141.11,140.95,141.1,2400.0,134.8347,134.9878,134.8347,134.9782,2400.0
2019-09-17 13:45:00,141.09,141.25,141.08,141.18,3346.0,134.9687,135.1217,134.9591,135.0547,3346.0
2019-09-17 13:50:00,141.19,141.21,141.13,141.14,2602.0,135.0643,135.0834,135.0069,135.0165,2602.0
2019-09-17 13:55:00,141.13,141.19,141.02,141.09,4040.0,135.0069,135.0643,134.9017,134.9687,4040.0
2019-09-17 14:00:00,141.09,141.14,141.09,141.14,1000.0,134.9687,135.0165,134.9687,135.0165,1000.0
2019-09-17 14:05:00,141.13,141.13,140.95,140.97,2950.0,135.0069,135.0069,134.8347,134.8539,2950.0
2019-09-17 14:10:00,141.03,141.03,140.96,141.0,3602.0,134.9113,134.9113,134.8443,134.8826,3602.0
2019-09-17 14:15:00,141.01,141.03,140.98,141.0,1501.0,134.8921,134.9113,134.8634,134.8826,1501.0
2019-09-17 14:20:00,140.99,140.99,140.85,140.9,4101.0,134.873,134.873,134.7391,134.7869,4101.0
2019-09-17 14:25:00,140.91,141.03,140.89,140.99,2492.0,134.7965,134.9113,134.7773,134.873,2492.0
2019-09-17 14:30:00,141.0,141.01,140.96,140.98,2200.0,134.8826,134.8921,134.8443,134.8634,2200.0
2019-09-17 14:35:00,140.97,141.01,140.95,141.01,2794.0,134.8539,134.8921,134.8347,134.8921,2794.0
2019-09-17 14:40:00,141.0,141.24,141.0,141.24,2472.0,134.8826,135.1121,134.8826,135.1121,2472.0
2019-09-17 14:45:00,141.21,141.22,141.19,141.19,800.0,135.0834,135.093,135.0643,135.0643,800.0
2019-09-17 14:50:00,141.21,141.33,141.18,141.3,2788.0,135.0834,135.1982,135.0547,135.1695,2788.0
2019-09-17 14:55:00,141.3,141.33,141.25,141.31,3798.0,135.1695,135.1982,135.1217,135.1791,3798.0
2019-09-17 15:00:00,141.29,141.35,141.25,141.28,2700.0,135.16,135.2174,135.1217,135.1504,2700.0
2019-09-17 15:05:00,141.28,141.4,141.28,141.34,2900.0,135.1504,135.2652,135.1504,135.2078,2900.0
2019-09-17 15:10:00,141.32,141.33,141.27,141.28,2301.0,135.1887,135.1982,135.1408,135.1504,2301.0
2019-09-17 15:15:00,141.28,141.38,141.25,141.33,3421.0,135.1504,135.2461,135.1217,135.1982,3421.0
2019-09-17 15:20:00,141.34,141.39,141.29,141.32,6350.0,135.2078,135.2556,135.16,135.1887,6350.0
2019-09-17 15:25:00,141.3,141.34,141.25,141.28,6566.0,135.1695,135.2078,135.1217,135.1504,6566.0
2019-09-17 15:30:00,141.28,141.45,141.28,141.43,8737.0,135.1504,135.313,135.1504,135.2939,8737.0
2019-09-17 15:35:00,141.44,141.51,141.42,141.45,8429.0,135.3035,135.3704,135.2843,135.313,8429.0
2019-09-17 15:40:00,141.45,141.55,141.45,141.53,8036.0,135.313,135.4087,135.313,135.3896,8036.0
2019-09-17 15:45:00,141.53,141.57,141.48,141.49,32928.0,135.3896,135.4278,135.3417,135.3513,32928.0
2019-09-17 15:50:00,141.48,142.0,141.48,141.96,23565.0,135.3417,135.8392,135.3417,135.8009,23565.0
2019-09-17 15:55:00,141.96,142.12,141.59,141.65,74691.0,135.8009,135.954,135.447,135.5044,74691.0
2019-09-18 09:30:00,141.68,141.68,140.52,140.83,6116.0,135.5331,135.5331,134.4234,134.7199,6116.0
2019-09-18 09:35:00,140.79,141.0,140.3,141.0,1304.0,134.6817,134.8826,134.2129,134.8826,1304.0
2019-09-18 09:40:00,140.57,141.1,140.57,140.73,2100.0,134.4712,134.9782,134.4712,134.6243,2100.0
2019-09-18 09:45:00,140.78,141.07,140.76,141.07,6197.0,134.6721,134.9495,134.653,134.9495,6197.0
2019-09-18 09:50:00,141.36,141.51,141.18,141.51,3200.0,135.2269,135.3704,135.0547,135.3704,3200.0
2019-09-18 09:55:00,141.59,141.59,140.9,140.9,3101.0,135.447,135.447,134.7869,134.7869,3101.0
2019-09-18 10:00:00,141.01,141.08,140.93,140.95,2400.0,134.8921,134.9591,134.8156,134.8347,2400.0
2019-09-18 10:05:00,140.95,140.98,140.86,140.98,800.0,134.8347,134.8634,134.7486,134.8634,800.0
2019-09-18 10:10:00,141.08,141.17,140.87,140.87,1500.0,134.9591,135.0452,134.7582,134.7582,1500.0
2019-09-18 10:15:00,140.88,141.09,140.83,141.08,2700.0,134.7678,134.9687,134.7199,134.9591,2700.0
2019-09-18 10:20:00,141.14,141.18,141.09,141.18,1000.0,135.0165,135.0547,134.9687,135.0547,1000.0
2019-09-18 10:25:00,141.3,141.3,141.18,141.23,600.0,135.1695,135.1695,135.0547,135.1026,600.0
2019-09-18 10:30:00,141.23,141.23,140.97,141.06,5291.0,135.1026,135.1026,134.8539,134.94,5291.0
2019-09-18 10:35:00,140.98,141.05,140.98,141.05,1010.0,134.8634,134.9304,134.8634,134.9304,1010.0
2019-09-18 10:40:00,141.09,141.09,141.04,141.04,619.0,134.9687,134.9687,134.9208,134.9208,619.0
2019-09-18 10:45:00,140.97,140.97,140.72,140.72,1456.0,134.8539,134.8539,134.6147,134.6147,1456.0
2019-09-18 10:50:00,140.73,140.73,140.6,140.68,1639.0,134.6243,134.6243,134.4999,134.5764,1639.0
2019-09-18 10:55:00,140.7,140.81,140.69,140.69,504.0,134.5956,134.7008,134.586,134.586,504.0
2019-09-18 11:00:00,140.71,140.71,140.5,140.5,1488.0,134.6051,134.6051,134.4043,134.4043,1488.0
2019-09-18 11:05:00,140.52,140.56,140.48,140.56,300.0,134.4234,134.4616,134.3851,134.4616,300.0
2019-09-18 11:10:00,140.56,140.68,140.56,140.56,1700.0,134.4616,134.5764,134.4616,134.4616,1700.0
2019-09-18 11:15:00,140.56,140.57,140.39,140.54,1825.0,134.4616,134.4712,134.299,134.4425,1825.0
2019-09-18 11:20:00,140.34,140.42,140.33,140.33,1001.0,134.2512,134.3277,134.2416,134.2416,1001.0
2019-09-18 11:25:00,140.36,140.4,140.32,140.33,1209.0,134.2703,134.3086,134.2321,134.2416,1209.0
2019-09-18 11:30:00,140.28,140.3,140.28,140.3,600.0,134.1938,134.2129,134.1938,134.2129,600.0
2019-09-18 11:35:00,140.31,140.48,140.25,140.39,4575.0,134.2225,134.3851,134.1651,134.299,4575.0
2019-09-18 11:40:00,140.3,140.32,140.25,140.29,700.0,134.2129,134.2321,134.1651,134.2034,700.0
2019-09-18 11:45:00,140.32,140.51,140.32,140.51,700.0,134.2321,134.4138,134.2321,134.4138,700.0
2019-09-18 11:50:00,140.47,140.54,140.46,140.54,1400.0,134.3756,134.4425,134.366,134.4425,1400.0
2019-09-18 11:55:00,140.5,140.55,140.5,140.55,469.0,134.4043,134.4521,134.4043,134.4521,469.0
2019-09-18 12:00:00,140.6,140.6,140.51,140.52,838.0,134.4999,134.4999,134.4138,134.4234,838.0
2019-09-18 12:05:00,140.57,140.58,140.51,140.55,800.0,134.4712,134.4808,134.4138,134.4521,800.0
2019-09-18 12:10:00,140.51,140.51,140.44,140.44,2020.0,134.4138,134.4138,134.3469,134.3469,2020.0
2019-09-18 12:15:00,140.44,140.48,140.43,140.47,400.0,134.3469,134.3851,134.3373,134.3756,400.0
2019-09-18 12:20:00,140.47,140.47,140.38,140.44,1650.0,134.3756,134.3756,134.2895,134.3469,1650.0
2019-09-18 12:25:00,140.35,140.41,140.35,140.41,200.0,134.2608,134.3182,134.2608,134.3182,200.0
2019-09-18 12:30:00,140.34,140.37,140.34,140.37,400.0,134.2512,134.2799,134.2512,134.2799,400.0
2019-09-18 12:35:00,140.35,140.35,140.35,140.35,100.0,134.2608,134.2608,134.2608,134.2608,100.0
2019-09-18 12:40:00,140.34,140.41,140.29,140.39,4221.0,134.2512,134.3182,134.2034,134.299,4221.0
2019-09-18 12:45:00,140.33,140.33,140.33,140.33,100.0,134.2416,134.2416,134.2416,134.2416,100.0
2019-09-18 12:50:00,140.28,140.28,140.28,140.28,200.0,134.1938,134.1938,134.1938,134.1938,200.0
2019-09-18 12:55:00,140.32,140.32,140.2,140.27,1501.0,134.2321,134.2321,134.1173,134.1842,1501.0
2019-09-18 13:00:00,140.19,140.27,140.17,140.18,1821.0,134.1077,134.1842,134.0886,134.0981,1821.0
2019-09-18 13:05:00,140.18,140.18,140.18,140.18,0.0,134.0981,134.0981,134.0981,134.0981,0.0
2019-09-18 13:10:00,140.16,140.16,140.1,140.1,1307.0,134.079,134.079,134.0216,134.0216,1307.0
2019-09-18 13:15:00,140.11,140.14,140.11,140.13,688.0,134.0312,134.0599,134.0312,134.0503,688.0
2019-09-18 13:20:00,140.15,140.15,140.15,140.15,200.0,134.0694,134.0694,134.0694,134.0694,200.0
2019-09-18 13:25:00,140.09,140.1,140.01,140.06,2050.0,134.012,134.0216,133.9355,133.9833,2050.0
2019-09-18 13:30:00,140.08,140.12,140.02,140.09,1100.0,134.0025,134.0407,133.9451,134.012,1100.0
2019-09-18 13:35:00,140.06,140.17,140.05,140.12,1800.0,133.9833,134.0886,133.9738,134.0407,1800.0
2019-09-18 13:40:00,140.16,140.2,140.08,140.16,1400.0,134.079,134.1173,134.0025,134.079,1400.0
2019-09-18 13:45:00,140.2,140.28,140.17,140.2,1300.0,134.1173,134.1938,134.0886,134.1173,1300.0
2019-09-18 13:50:00,140.24,140.39,140.21,140.39,1300.0,134.1555,134.299,134.1268,134.299,1300.0
2019-09-18 13:55:00,140.39,140.52,140.37,140.37,2976.0,134.299,134.4234,134.2799,134.2799,2976.0
2019-09-18 14:00:00,140.36,140.48,139.77,140.21,1500.0,134.2703,134.3851,133.7059,134.1268,1500.0
2019-09-18 14:05:00,140.47,140.48,140.32,140.32,600.0,134.3756,134.3851,134.2321,134.2321,600.0
2019-09-18 14:10:00,139.93,140.1,139.56,139.56,3700.0,133.859,134.0216,133.505,133.505,3700.0
2019-09-18 14:15:00,139.63,139.71,139.45,139.45,1224.0,133.572,133.6485,133.3998,133.3998,1224.0
2019-09-18 14:20:00,139.39,139.52,139.39,139.39,900.0,133.3424,133.4668,133.3424,133.3424,900.0
2019-09-18 14:25:00,139.38,139.38,139.22,139.31,1521.0,133.3328,133.3328,133.1798,133.2659,1521.0
2019-09-18 14:30:00,139.33,139.46,139.28,139.44,2600.0,133.285,133.4094,133.2372,133.3902,2600.0
2019-09-18 14:35:00,139.46,139.59,139.37,139.39,17134.0,133.4094,133.5337,133.3233,133.3424,17134.0
2019-09-18 14:40:00,139.44,139.6,139.34,139.53,1000.0,133.3902,133.5433,133.2946,133.4763,1000.0
2019-09-18 14:45:00,139.57,139.6,139.2,139.29,1700.0,133.5146,133.5433,133.1607,133.2467,1700.0
2019-09-18 14:50:00,139.37,139.82,139.36,139.76,1506.0,133.3233,133.7538,133.3137,133.6964,1506.0
2019-09-18 14:55:00,139.7,139.79,139.7,139.72,2713.0,133.639,133.7251,133.639,133.6581,2713.0
2019-09-18 15:00:00,139.69,139.75,139.64,139.75,5542.0,133.6294,133.6868,133.5816,133.6868,5542.0
2019-09-18 15:05:00,139.72,139.92,139.68,139.91,3733.0,133.6581,133.8494,133.6198,133.8398,3733.0
2019-09-18 15:10:00,139.96,140.25,139.95,140.22,7124.0,133.8877,134.1651,133.8781,134.1364,7124.0
2019-09-18 15:15:00,140.22,140.35,140.16,140.34,3600.0,134.1364,134.2608,134.079,134.2512,3600.0
2019-09-18 15:20:00,140.45,140.69,140.45,140.69,4200.0,134.3564,134.586,134.3564,134.586,4200.0
2019-09-18 15:25:00,140.72,140.91,140.7,140.86,3338.0,134.6147,134.7965,134.5956,134.7486,3338.0
2019-09-18 15:30:00,140.92,141.5,140.92,141.44,5695.0,134.806,135.3609,134.806,135.3035,5695.0
2019-09-18 15:35:00,141.45,141.58,141.41,141.5,4920.0,135.313,135.4374,135.2748,135.3609,4920.0
2019-09-18 15:40:00,141.52,141.65,141.49,141.65,8811.0,135.38,135.5044,135.3513,135.5044,8811.0
2019-09-18 15:45:00,141.7,141.76,141.59,141.74,10211.0,135.5522,135.6096,135.447,135.5905,10211.0
2019-09-18 15:50:00,141.75,141.78,141.51,141.73,14352.0,135.6,135.6287,135.3704,135.5809,14352.0
2019-09-18 15:55:00,141.79,142.06,141.25,141.61,115500.0,135.6383,135.8966,135.1217,135.4661,115500.0
2019-09-19 09:30:00,141.86,142.24,141.86,142.24,5510.0,135.7052,136.0688,135.7052,136.0688,5510.0
2019-09-19 09:35:00,142.55,142.57,142.24,142.46,1700.0,136.3653,136.3844,136.0688,136.2792,1700.0
2019-09-19 09:40:00,142.28,142.42,142.06,142.08,1575.0,136.107,136.2409,135.8966,135.9157,1575.0
2019-09-19 09:45:00,142.33,142.33,142.22,142.29,900.0,136.1549,136.1549,136.0496,136.1166,900.0
2019-09-19 09:50:00,142.22,142.22,142.15,142.15,816.0,136.0496,136.0496,135.9827,135.9827,816.0
2019-09-19 09:55:00,142.1,142.53,142.1,142.53,1100.0,135.9348,136.3462,135.9348,136.3462,1100.0
2019-09-19 10:00:00,142.59,142.69,142.48,142.63,2400.0,136.4036,136.4992,136.2983,136.4418,2400.0
2019-09-19 10:05:00,142.62,142.83,142.43,142.51,22537.0,136.4323,136.6332,136.2505,136.327,22537.0
2019-09-19 10:10:00,142.43,142.43,142.01,142.09,10028.0,136.2505,136.2505,135.8487,135.9253,10028.0
2019-09-19 10:15:00,142.09,142.15,141.91,141.91,10341.0,135.9253,135.9827,135.7531,135.7531,10341.0
2019-09-19 10:20:00,141.99,142.05,141.78,141.78,6049.0,135.8296,135.887,135.6287,135.6287,6049.0
2019-09-19 10:25:00,141.81,141.99,141.78,141.97,5700.0,135.6574,135.8296,135.6287,135.8105,5700.0
2019-09-19 10:30:00,142.0,142.18,141.97,142.14,4900.0,135.8392,136.0114,135.8105,135.9731,4900.0
2019-09-19 10:35:00,142.12,142.17,142.01,142.1,8387.0,135.954,136.0018,135.8487,135.9348,8387.0
2019-09-19 10:40:00,142.12,142.18,142.0,142.18,5311.0,135.954,136.0114,135.8392,136.0114,5311.0
2019-09-19 10:45:00,142.24,142.31,142.24,142.24,1673.0,136.0688,136.1357,136.0688,136.0688,1673.0
2019-09-19 10:50:00,142.22,142.33,142.17,142.18,3518.0,136.0496,136.1549,136.0018,136.0114,3518.0
2019-09-19 10:55:00,142.15,142.15,142.08,142.09,600.0,135.9827,135.9827,135.9157,135.9253,600.0
2019-09-19 11:00:00,142.14,142.14,142.08,142.13,2200.0,135.9731,135.9731,135.9157,135.9635,2200.0
2019-09-19 11:05:00,142.13,142.13,142.0,142.0,2758.0,135.9635,135.9635,135.8392,135.8392,2758.0
2019-09-19 11:10:00,141.99,141.99,141.9,141.93,800.0,135.8296,135.8296,135.7435,135.7722,800.0
2019-09-19 11:15:00,141.98,142.0,141.97,142.0,2131.0,135.82,135.8392,135.8105,135.8392,2131.0
2019-09-19 11:20:00,142.0,142.05,141.97,142.01,7824.0,135.8392,135.887,135.8105,135.8487,7824.0
2019-09-19 11:25:00,142.07,142.09,141.97,142.01,5500.0,135.9061,135.9253,135.8105,135.8487,5500.0
2019-09-19 11:30:00,142.05,142.07,142.0,142.05,5300.0,135.887,135.9061,135.8392,135.887,5300.0
2019-09-19 11:35:00,141.99,142.1,141.99,142.0,7100.0,135.8296,135.9348,135.8296,135.8392,7100.0
2019-09-19 11:40:00,142.04,142.04,141.8,141.89,5600.0,135.8774,135.8774,135.6478,135.7339,5600.0
2019-09-19 11:45:00,141.93,141.95,141.86,141.86,6600.0,135.7722,135.7913,135.7052,135.7052,6600.0
2019-09-19 11:50:00,141.82,141.87,141.8,141.84,2157.0,135.667,135.7148,135.6478,135.6861,2157.0
2019-09-19 11:55:00,141.82,141.89,141.77,141.79,4448.0,135.667,135.7339,135.6192,135.6383,4448.0
2019-09-19 12:00:00,141.8,141.84,141.73,141.77,2852.0,135.6478,135.6861,135.5809,135.6192,2852.0
2019-09-19 12:05:00,141.8,141.86,141.77,141.86,1700.0,135.6478,135.7052,135.6192,135.7052,1700.0
2019-09-19 12:10:00,141.96,142.04,141.9,141.91,1700.0,135.8009,135.8774,135.7435,135.7531,1700.0
2019-09-19 12:15:00,141.89,141.91,141.82,141.82,1559.0,135.7339,135.7531,135.667,135.667,1559.0
2019-09-19 12:20:00,141.86,141.9,141.83,141.83,400.0,135.7052,135.7435,135.6765,135.6765,400.0
2019-09-19 12:25:00,141.86,141.86,141.62,141.62,1241.0,135.7052,135.7052,135.4757,135.4757,1241.0
2019-09-19 12:30:00,141.58,141.62,141.53,141.54,1003.0,135.4374,135.4757,135.3896,135.3991,1003.0
2019-09-19 12:35:00,141.52,141.66,141.52,141.6,1225.0,135.38,135.5139,135.38,135.4565,1225.0
2019-09-19 12:40:00,141.59,141.65,141.59,141.65,800.0,135.447,135.5044,135.447,135.5044,800.0
2019-09-19 12:45:00,141.63,141.74,141.63,141.74,2400.0,135.4852,135.5905,135.4852,135.5905,2400.0
2019-09-19 12:50:00,141.77,141.77,141.72,141.72,400.0,135.6192,135.6192,135.5713,135.5713,400.0
2019-09-19 12:55:00,141.74,141.76,141.66,141.66,7809.0,135.5905,135.6096,135.5139,135.5139,7809.0
2019-09-19 13:00:00,141.66,141.81,141.66,141.81,1700.0,135.5139,135.6574,135.5139,135.6574,1700.0
2019-09-19 13:05:00,141.78,141.84,141.67,141.71,10179.0,135.6287,135.6861,135.5235,135.5618,10179.0
2019-09-19 13:10:00,141.68,141.74,141.68,141.69,1300.0,135.5331,135.5905,135.5331,135.5426,1300.0
2019-09-19 13:15:00,141.7,141.9,141.7,141.89,2400.0,135.5522,135.7435,135.5522,135.7339,2400.0
2019-09-19 13:20:00,141.93,141.93,141.92,141.92,200.0,135.7722,135.7722,135.7626,135.7626,200.0
2019-09-19 13:25:00,141.91,141.95,141.89,141.94,900.0,135.7531,135.7913,135.7339,135.7818,900.0
2019-09-19 13:30:00,141.9,141.91,141.76,141.76,2200.0,135.7435,135.7531,135.6096,135.6096,2200.0
2019-09-19 13:35:00,141.88,141.88,141.7,141.71,4506.0,135.7244,135.7244,135.5522,135.5618,4506.0
2019-09-19 13:40:00,141.67,141.7,141.63,141.69,5030.0,135.5235,135.5522,135.4852,135.5426,5030.0
2019-09-19 13:45:00,141.75,141.79,141.72,141.78,3707.0,135.6,135.6383,135.5713,135.6287,3707.0
2019-09-19 13:50:00,141.81,141.87,141.8,141.81,1700.0,135.6574,135.7148,135.6478,135.6574,1700.0
2019-09-19 13:55:00,141.83,141.84,141.8,141.8,575.0,135.6765,135.6861,135.6478,135.6478,575.0
2019-09-19 14:00:00,141.84,141.89,141.82,141.84,1500.0,135.6861,135.7339,135.667,135.6861,1500.0
2019-09-19 14:05:00,141.82,141.86,141.79,141.86,900.0,135.667,135.7052,135.6383,135.7052,900.0
2019-09-19 14:10:00,141.88,141.93,141.88,141.93,1600.0,135.7244,135.7722,135.7244,135.7722,1600.0
2019-09-19 14:15:00,141.91,141.96,141.91,141.93,2250.0,135.7531,135.8009,135.7531,135.7722,2250.0
2019-09-19 14:20:00,141.97,141.97,141.84,141.84,6485.0,135.8105,135.8105,135.6861,135.6861,6485.0
2019-09-19 14:25:00,141.84,141.84,141.81,141.81,200.0,135.6861,135.6861,135.6574,135.6574,200.0
2019-09-19 14:30:00,141.83,141.86,141.79,141.79,1301.0,135.6765,135.7052,135.6383,135.6383,1301.0
2019-09-19 14:35:00,141.78,141.79,141.68,141.69,2094.0,135.6287,135.6383,135.5331,135.5426,2094.0
2019-09-19 14:40:00,141.65,141.81,141.62,141.81,4506.0,135.5044,135.6574,135.4757,135.6574,4506.0
2019-09-19 14:45:00,141.78,141.78,141.63,141.65,6343.0,135.6287,135.6287,135.4852,135.5044,6343.0
2019-09-19 14:50:00,141.7,141.79,141.69,141.7,1902.0,135.5522,135.6383,135.5426,135.5522,1902.0
2019-09-19 14:55:00,141.69,141.76,141.67,141.73,2000.0,135.5426,135.6096,135.5235,135.5809,2000.0
2019-09-19 15:00:00,141.75,141.79,141.66,141.66,7041.0,135.6,135.6383,135.5139,135.5139,7041.0
2019-09-19 15:05:00,141.7,141.74,141.62,141.68,24805.0,135.5522,135.5905,135.4757,135.5331,24805.0
2019-09-19 15:10:00,141.7,141.73,141.6,141.6,13315.0,135.5522,135.5809,135.4565,135.4565,13315.0
2019-09-19 15:15:00,141.56,141.64,141.54,141.61,2400.0,135.4183,135.4948,135.3991,135.4661,2400.0
2019-09-19 15:20:00,141.6,141.67,141.6,141.63,1103.0,135.4565,135.5235,135.4565,135.4852,1103.0
2019-09-19 15:25:00,141.64,141.66,141.6,141.6,3122.0,135.4948,135.5139,135.4565,135.4565,3122.0
2019-09-19 15:30:00,141.55,141.56,141.42,141.46,2200.0,135.4087,135.4183,135.2843,135.3226,2200.0
2019-09-19 15:35:00,141.35,141.53,141.35,141.47,2323.0,135.2174,135.3896,135.2174,135.3322,2323.0
2019-09-19 15:40:00,141.51,141.54,141.42,141.42,4126.0,135.3704,135.3991,135.2843,135.2843,4126.0
2019-09-19 15:45:00,141.4,141.41,141.18,141.27,5702.0,135.2652,135.2748,135.0547,135.1408,5702.0
2019-09-19 15:50:00,141.23,141.32,141.19,141.27,14460.0,135.1026,135.1887,135.0643,135.1408,14460.0
2019-09-19 15:55:00,141.32,141.49,141.21,141.31,46832.0,135.1887,135.3513,135.0834,135.1791,46832.0
2019-09-20 09:30:00,141.52,141.78,141.44,141.59,116911.0,135.38,135.6287,135.3035,135.447,116911.0
2019-09-20 09:35:00,141.46,141.46,141.15,141.16,900.0,135.3226,135.3226,135.0261,135.0356,900.0
2019-09-20 09:40:00,141.33,141.4,141.16,141.4,771.0,135.1982,135.2652,135.0356,135.2652,771.0
2019-09-20 09:45:00,141.38,141.38,141.25,141.25,1618.0,135.2461,135.2461,135.1217,135.1217,1618.0
2019-09-20 09:50:00,141.25,141.25,140.92,141.15,5489.0,135.1217,135.1217,134.806,135.0261,5489.0
2019-09-20 09:55:00,141.07,141.07,140.68,140.68,1208.0,134.9495,134.9495,134.5764,134.5764,1208.0
2019-09-20 10:00:00,140.83,140.97,140.83,140.93,11339.0,134.7199,134.8539,134.7199,134.8156,11339.0
2019-09-20 10:05:00,140.95,140.98,140.88,140.98,1099.0,134.8347,134.8634,134.7678,134.8634,1099.0
2019-09-20 10:10:00,140.94,141.21,140.86,140.86,3100.0,134.8252,135.0834,134.7486,134.7486,3100.0
2019-09-20 10:15:00,140.89,141.15,140.62,141.04,9677.0,134.7773,135.0261,134.519,134.9208,9677.0
2019-09-20 10:20:00,141.08,141.09,140.96,140.96,2995.0,134.9591,134.9687,134.8443,134.8443,2995.0
2019-09-20 10:25:00,141.03,141.03,140.94,140.95,600.0,134.9113,134.9113,134.8252,134.8347,600.0
2019-09-20 10:30:00,141.01,141.03,140.74,140.82,3139.0,134.8921,134.9113,134.6338,134.7104,3139.0
2019-09-20 10:35:00,140.81,140.92,140.68,140.89,1201.0,134.7008,134.806,134.5764,134.7773,1201.0
2019-09-20 10:40:00,140.82,140.82,140.54,140.57,5660.0,134.7104,134.7104,134.4425,134.4712,5660.0
2019-09-20 10:45:00,140.59,140.66,140.53,140.61,2390.0,134.4903,134.5573,134.4329,134.5095,2390.0
2019-09-20 10:50:00,140.56,140.62,140.37,140.38,2711.0,134.4616,134.519,134.2799,134.2895,2711.0
2019-09-20 10:55:00,140.34,140.58,140.33,140.58,3825.0,134.2512,134.4808,134.2416,134.4808,3825.0
2019-09-20 11:00:00,140.57,140.69,140.54,140.66,1155.0,134.4712,134.586,134.4425,134.5573,1155.0
2019-09-20 11:05:00,140.86,140.96,140.74,140.74,3747.0,134.7486,134.8443,134.6338,134.6338,3747.0
2019-09-20 11:10:00,140.73,140.73,140.7,140.7,800.0,134.6243,134.6243,134.5956,134.5956,800.0
2019-09-20 11:15:00,140.81,140.85,140.69,140.72,2727.0,134.7008,134.7391,134.586,134.6147,2727.0
2019-09-20 11:20:00,140.76,140.83,140.61,140.62,7639.0,134.653,134.7199,134.5095,134.519,7639.0
2019-09-20 11:25:00,140.62,140.62,140.43,140.44,1800.0,134.519,134.519,134.3373,134.3469,1800.0
2019-09-20 11:30:00,140.47,140.5,140.32,140.32,10711.0,134.3756,134.4043,134.2321,134.2321,10711.0
2019-09-20 11:35:00,140.36,140.39,140.19,140.27,3901.0,134.2703,134.299,134.1077,134.1842,3901.0
2019-09-20 11:40:00,140.21,140.23,140.09,140.12,1800.0,134.1268,134.146,134.012,134.0407,1800.0
2019-09-20 11:45:00,140.12,140.19,140.06,140.1,2000.0,134.0407,134.1077,133.9833,134.0216,2000.0
2019-09-20 11:50:00,140.14,140.19,140.09,140.19,2400.0,134.0599,134.1077,134.012,134.1077,2400.0
2019-09-20 11:55:00,140.2,140.2,139.99,140.0,30511.0,134.1173,134.1173,133.9164,133.9259,30511.0
2019-09-20 12:00:00,140.0,140.23,139.99,140.11,27383.0,133.9259,134.146,133.9164,134.0312,27383.0
2019-09-20 12:05:00,140.15,140.26,140.13,140.26,1379.0,134.0694,134.1747,134.0503,134.1747,1379.0
2019-09-20 12:10:00,140.28,140.75,140.26,140.68,2600.0,134.1938,134.6434,134.1747,134.5764,2600.0
2019-09-20 12:15:00,140.74,140.78,140.67,140.68,1209.0,134.6338,134.6721,134.5669,134.5764,1209.0
2019-09-20 12:20:00,140.71,140.75,140.56,140.56,3776.0,134.6051,134.6434,134.4616,134.4616,3776.0
2019-09-20 12:25:00,140.57,140.66,140.52,140.66,1001.0,134.4712,134.5573,134.4234,134.5573,1001.0
2019-09-20 12:30:00,140.7,140.7,140.53,140.56,600.0,134.5956,134.5956,134.4329,134.4616,600.0
2019-09-20 12:35:00,140.59,140.59,140.46,140.53,1000.0,134.4903,134.4903,134.366,134.4329,1000.0
2019-09-20 12:40:00,140.47,140.48,140.46,140.47,1200.0,134.3756,134.3851,134.366,134.3756,1200.0
2019-09-20 12:45:00,140.5,140.5,140.39,140.48,700.0,134.4043,134.4043,134.299,134.3851,700.0
2019-09-20 12:50:00,140.47,140.52,140.47,140.52,300.0,134.3756,134.4234,134.3756,134.4234,300.0
2019-09-20 12:55:00,140.62,140.62,140.53,140.56,4186.0,134.519,134.519,134.4329,134.4616,4186.0
2019-09-20 13:00:00,140.58,140.73,140.58,140.72,1300.0,134.4808,134.6243,134.4808,134.6147,1300.0
2019-09-20 13:05:00,140.69,140.87,140.65,140.85,2200.0,134.586,134.7582,134.5477,134.7391,2200.0
2019-09-20 13:10:00,140.82,140.82,140.1,140.12,5702.0,134.7104,134.7104,134.0216,134.0407,5702.0
2019-09-20 13:15:00,139.92,140.09,139.63,139.85,3085.0,133.8494,134.012,133.572,133.7825,3085.0
2019-09-20 13:20:00,139.99,140.18,139.98,140.18,1500.0,133.9164,134.0981,133.9068,134.0981,1500.0
2019-09-20 13:25:00,140.13,140.26,140.11,140.24,3900.0,134.0503,134.1747,134.0312,134.1555,3900.0
2019-09-20 13:30:00,140.21,140.21,140.04,140.07,901.0,134.1268,134.1268,133.9642,133.9929,901.0
2019-09-20 13:35:00,140.11,140.25,140.04,140.14,1622.0,134.0312,134.1651,133.9642,134.0599,1622.0
2019-09-20 13:40:00,140.13,140.44,140.13,140.36,5104.0,134.0503,134.3469,134.0503,134.2703,5104.0
2019-09-20 13:45:00,140.28,140.34,140.1,140.1,3862.0,134.1938,134.2512,134.0216,134.0216,3862.0
2019-09-20 13:50:00,140.07,140.17,140.07,140.12,3184.0,133.9929,134.0886,133.9929,134.0407,3184.0
2019-09-20 13:55:00,140.14,140.47,140.14,140.47,3224.0,134.0599,134.3756,134.0599,134.3756,3224.0
2019-09-20 14:00:00,140.51,140.65,140.51,140.52,1215.0,134.4138,134.5477,134.4138,134.4234,1215.0
2019-09-20 14:05:00,140.55,140.59,140.39,140.49,3662.0,134.4521,134.4903,134.299,134.3947,3662.0
2019-09-20 14:10:00,140.49,140.64,140.42,140.52,2531.0,134.3947,134.5382,134.3277,134.4234,2531.0
2019-09-20 14:15:00,140.61,140.76,140.61,140.66,2069.0,134.5095,134.653,134.5095,134.5573,2069.0
2019-09-20 14:20:00,140.81,140.87,140.71,140.82,4012.0,134.7008,134.7582,134.6051,134.7104,4012.0
2019-09-20 14:25:00,140.85,140.91,140.78,140.88,1562.0,134.7391,134.7965,134.6721,134.7678,1562.0
2019-09-20 14:30:00,140.88,140.91,140.83,140.9,1491.0,134.7678,134.7965,134.7199,134.7869,1491.0
2019-09-20 14:35:00,140.93,140.98,140.93,140.96,900.0,134.8156,134.8634,134.8156,134.8443,900.0
2019-09-20 14:40:00,140.93,141.05,140.93,141.05,2115.0,134.8156,134.9304,134.8156,134.9304,2115.0
2019-09-20 14:45:00,141.05,141.21,141.05,141.21,3380.0,134.9304,135.0834,134.9304,135.0834,3380.0
2019-09-20 14:50:00,141.22,141.22,141.13,141.22,1300.0,135.093,135.093,135.0069,135.093,1300.0
2019-09-20 14:55:00,141.22,141.33,141.15,141.33,3400.0,135.093,135.1982,135.0261,135.1982,3400.0
2019-09-20 15:00:00,141.24,141.29,141.19,141.25,3944.0,135.1121,135.16,135.0643,135.1217,3944.0
2019-09-20 15:05:00,141.25,141.27,141.11,141.12,4153.0,135.1217,135.1408,134.9878,134.9974,4153.0
2019-09-20 15:10:00,141.12,141.19,141.12,141.17,2500.0,134.9974,135.0643,134.9974,135.0452,2500.0
2019-09-20 15:15:00,141.19,141.2,141.06,141.06,3200.0,135.0643,135.0739,134.94,134.94,3200.0
2019-09-20 15:20:00,141.08,141.17,141.07,141.12,6200.0,134.9591,135.0452,134.9495,134.9974,6200.0
2019-09-20 15:25:00,141.13,141.13,140.99,141.05,2859.0,135.0069,135.0069,134.873,134.9304,2859.0
2019-09-20 15:30:00,141.05,141.11,141.0,141.09,6480.0,134.9304,134.9878,134.8826,134.9687,6480.0
2019-09-20 15:35:00,141.13,141.14,141.02,141.04,5900.0,135.0069,135.0165,134.9017,134.9208,5900.0
2019-09-20 15:40:00,141.0,141.11,141.0,141.04,3203.0,134.8826,134.9878,134.8826,134.9208,3203.0
2019-09-20 15:45:00,141.05,141.08,140.89,140.92,5895.0,134.9304,134.9591,134.7773,134.806,5895.0
2019-09-20 15:50:00,140.94,141.37,140.93,141.37,14723.0,134.8252,135.2365,134.8156,135.2365,14723.0
2019-09-20 15:55:00,141.3,141.46,141.01,141.11,27701.0,135.1695,135.3226,134.8921,134.9878,27701.0
2019-09-23 09:30:00,140.67,140.94,140.36,140.72,5655.0,134.5669,134.8252,134.2703,134.6147,5655.0
2019-09-23 09:35:00,140.89,141.53,140.85,141.19,4349.0,134.7773,135.3896,134.7391,135.0643,4349.0
2019-09-23 09:40:00,140.74,141.38,140.68,140.73,27508.0,134.6338,135.2461,134.5764,134.6243,27508.0
2019-09-23 09:45:00,140.83,140.97,140.7,140.88,9147.0,134.7199,134.8539,134.5956,134.7678,9147.0
2019-09-23 09:50:00,140.89,141.26,140.85,140.85,3196.0,134.7773,135.1313,134.7391,134.7391,3196.0
2019-09-23 09:55:00,141.01,141.23,140.87,140.89,17605.0,134.8921,135.1026,134.7582,134.7773,17605.0
2019-09-23 10:00:00,140.96,140.97,140.48,140.71,16231.0,134.8443,134.8539,134.3851,134.6051,16231.0
2019-09-23 10:05:00,140.69,140.69,140.44,140.47,4800.0,134.586,134.586,134.3469,134.3756,4800.0
2019-09-23 10:10:00,140.36,140.44,140.19,140.34,3800.0,134.2703,134.3469,134.1077,134.2512,3800.0
2019-09-23 10:15:00,140.29,140.52,140.26,140.43,5154.0,134.2034,134.4234,134.1747,134.3373,5154.0
2019-09-23 10:20:00,140.5,140.63,140.49,140.59,1000.0,134.4043,134.5286,134.3947,134.4903,1000.0
2019-09-23 10:25:00,140.61,140.61,140.4,140.47,3597.0,134.5095,134.5095,134.3086,134.3756,3597.0
2019-09-23 10:30:00,140.47,140.53,140.31,140.31,1503.0,134.3756,134.4329,134.2225,134.2225,1503.0
2019-09-23 10:35:00,140.34,140.43,139.98,139.98,5700.0,134.2512,134.3373,133.9068,133.9068,5700.0
2019-09-23 10:40:00,139.97,140.16,139.97,140.12,2502.0,133.8972,134.079,133.8972,134.0407,2502.0
2019-09-23 10:45:00,140.1,140.33,140.1,140.31,13988.0,134.0216,134.2416,134.0216,134.2225,13988.0
2019-09-23 10:50:00,140.31,140.34,139.95,139.99,15311.0,134.2225,134.2512,133.8781,133.9164,15311.0
2019-09-23 10:55:00,140.03,140.1,139.99,140.1,2307.0,133.9546,134.0216,133.9164,134.0216,2307.0
2019-09-23 11:00:00,140.18,140.33,140.16,140.24,2830.0,134.0981,134.2416,134.079,134.1555,2830.0
2019-09-23 11:05:00,140.1,140.1,140.1,140.1,100.0,134.0216,134.0216,134.0216,134.0216,100.0
2019-09-23 11:10:00,140.07,140.08,140.02,140.08,1357.0,133.9929,134.0025,133.9451,134.0025,1357.0
2019-09-23 11:15:00,140.09,140.09,139.96,140.0,2994.0,134.012,134.012,133.8877,133.9259,2994.0
2019-09-23 11:20:00,140.0,140.1,139.97,140.01,4413.0,133.9259,134.0216,133.8972,133.9355,4413.0
2019-09-23 11:25:00,140.05,140.2,140.05,140.2,1139.0,133.9738,134.1173,133.9738,134.1173,1139.0
2019-09-23 11:30:00,140.21,140.41,140.2,140.39,3057.0,134.1268,134.3182,134.1173,134.299,3057.0
2019-09-23 11:35:00,140.38,140.52,140.34,140.34,2312.0,134.2895,134.4234,134.2512,134.2512,2312.0
2019-09-23 11:40:00,140.35,140.51,140.35,140.42,2850.0,134.2608,134.4138,134.2608,134.3277,2850.0
2019-09-23 11:45:00,140.43,140.53,140.4,140.53,2285.0,134.3373,134.4329,134.3086,134.4329,2285.0
2019-09-23 11:50:00,140.51,140.6,140.48,140.5,8102.0,134.4138,134.4999,134.3851,134.4043,8102.0
2019-09-23 11:55:00,140.5,140.53,140.34,140.46,4066.0,134.4043,134.4329,134.2512,134.366,4066.0
2019-09-23 12:00:00,140.42,140.53,140.42,140.5,3821.0,134.3277,134.4329,134.3277,134.4043,3821.0
2019-09-23 12:05:00,140.53,140.65,140.48,140.56,6191.0,134.4329,134.5477,134.3851,134.4616,6191.0
2019-09-23 12:10:00,140.56,140.56,140.44,140.49,4598.0,134.4616,134.4616,134.3469,134.3947,4598.0
2019-09-23 12:15:00,140.54,140.54,140.5,140.5,2001.0,134.4425,134.4425,134.4043,134.4043,2001.0
2019-09-23 12:20:00,140.54,140.54,140.4,140.41,14466.0,134.4425,134.4425,134.3086,134.3182,14466.0
2019-09-23 12:25:00,140.41,140.41,140.24,140.27,13133.0,134.3182,134.3182,134.1555,134.1842,13133.0
2019-09-23 12:30:00,140.22,140.28,140.13,140.13,7454.0,134.1364,134.1938,134.0503,134.0503,7454.0
2019-09-23 12:35:00,140.11,140.14,140.02,140.08,7327.0,134.0312,134.0599,133.9451,134.0025,7327.0
2019-09-23 12:40:00,140.06,140.13,140.06,140.13,1860.0,133.9833,134.0503,133.9833,134.0503,1860.0
2019-09-23 12:45:00,140.12,140.12,139.98,139.98,4321.0,134.0407,134.0407,133.9068,133.9068,4321.0
2019-09-23 12:50:00,140.0,140.05,139.98,140.03,7155.0,133.9259,133.9738,133.9068,133.9546,7155.0
2019-09-23 12:55:00,140.06,140.06,139.93,139.93,2112.0,133.9833,133.9833,133.859,133.859,2112.0
2019-09-23 13:00:00,139.96,140.05,139.94,140.05,4107.0,133.8877,133.9738,133.8685,133.9738,4107.0
2019-09-23 13:05:00,140.04,140.17,140.02,140.17,2502.0,133.9642,134.0886,133.9451,134.0886,2502.0
2019-09-23 13:10:00,140.18,140.27,140.18,140.27,4834.0,134.0981,134.1842,134.0981,134.1842,4834.0
2019-09-23 13:15:00,140.32,140.44,140.32,140.42,3201.0,134.2321,134.3469,134.2321,134.3277,3201.0
2019-09-23 13:20:00,140.41,140.58,140.41,140.57,971.0,134.3182,134.4808,134.3182,134.4712,971.0
2019-09-23 13:25:00,140.57,140.7,140.51,140.69,4024.0,134.4712,134.5956,134.4138,134.586,4024.0
2019-09-23 13:30:00,140.68,140.74,140.65,140.65,2700.0,134.5764,134.6338,134.5477,134.5477,2700.0
2019-09-23 13:35:00,140.66,140.82,140.63,140.78,17288.0,134.5573,134.7104,134.5286,134.6721,17288.0
2019-09-23 13:40:00,140.75,141.03,140.67,141.03,11780.0,134.6434,134.9113,134.5669,134.9113,11780.0
2019-09-23 13:45:00,141.11,141.15,141.06,141.09,1202.0,134.9878,135.0261,134.94,134.9687,1202.0
2019-09-23 13:50:00,141.09,141.12,140.96,140.96,2348.0,134.9687,134.9974,134.8443,134.8443,2348.0
2019-09-23 13:55:00,140.95,140.98,140.94,140.96,1800.0,134.8347,134.8634,134.8252,134.8443,1800.0
2019-09-23 14:00:00,140.98,140.98,140.77,140.77,12592.0,134.8634,134.8634,134.6625,134.6625,12592.0
2019-09-23 14:05:00,140.81,140.85,140.79,140.79,2114.0,134.7008,134.7391,134.6817,134.6817,2114.0
2019-09-23 14:10:00,140.8,140.89,140.8,140.89,1408.0,134.6912,134.7773,134.6912,134.7773,1408.0
2019-09-23 14:15:00,140.92,140.99,140.9,140.98,3145.0,134.806,134.873,134.7869,134.8634,3145.0
2019-09-23 14:20:00,140.96,140.99,140.94,140.98,2225.0,134.8443,134.873,134.8252,134.8634,2225.0
2019-09-23 14:25:00,140.99,141.02,140.92,140.93,1932.0,134.873,134.9017,134.806,134.8156,1932.0
2019-09-23 14:30:00,140.95,140.97,140.78,140.78,4468.0,134.8347,134.8539,134.6721,134.6721,4468.0
2019-09-23 14:35:00,140.81,140.88,140.78,140.78,3853.0,134.7008,134.7678,134.6721,134.6721,3853.0
2019-09-23 14:40:00,140.75,140.84,140.75,140.81,2050.0,134.6434,134.7295,134.6434,134.7008,2050.0
2019-09-23 14:45:00,140.82,140.85,140.74,140.78,3075.0,134.7104,134.7391,134.6338,134.6721,3075.0
2019-09-23 14:50:00,140.78,140.8,140.75,140.78,2617.0,134.6721,134.6912,134.6434,134.6721,2617.0
2019-09-23 14:55:00,140.79,140.79,140.7,140.75,2563.0,134.6817,134.6817,134.5956,134.6434,2563.0
2019-09-23 15:00:00,140.76,140.93,140.73,140.93,4508.0,134.653,134.8156,134.6243,134.8156,4508.0
2019-09-23 15:05:00,140.94,141.14,140.93,141.06,4203.0,134.8252,135.0165,134.8156,134.94,4203.0
2019-09-23 15:10:00,141.03,141.09,140.99,141.08,1409.0,134.9113,134.9687,134.873,134.9591,1409.0
2019-09-23 15:15:00,141.08,141.19,141.08,141.19,2122.0,134.9591,135.0643,134.9591,135.0643,2122.0
2019-09-23 15:20:00,141.22,141.25,141.11,141.16,2067.0,135.093,135.1217,134.9878,135.0356,2067.0
2019-09-23 15:25:00,141.16,141.23,141.13,141.2,4627.0,135.0356,135.1026,135.0069,135.0739,4627.0
2019-09-23 15:30:00,141.19,141.27,141.13,141.14,9358.0,135.0643,135.1408,135.0069,135.0165,9358.0
2019-09-23 15:35:00,141.14,141.15,140.98,141.04,12986.0,135.0165,135.0261,134.8634,134.9208,12986.0
2019-09-23 15:40:00,141.03,141.11,141.01,141.06,7973.0,134.9113,134.9878,134.8921,134.94,7973.0
2019-09-23 15:45:00,141.06,141.14,140.99,141.04,9257.0,134.94,135.0165,134.873,134.9208,9257.0
2019-09-23 15:50:00,141.02,141.08,140.99,140.99,20838.0,134.9017,134.9591,134.873,134.873,20838.0
2019-09-23 15:55:00,140.99,141.09,140.84,140.94,35810.0,134.873,134.9687,134.7295,134.8252,35810.0
2019-09-24 09:30:00,141.38,141.68,141.13,141.44,2981.0,135.2461,135.5331,135.0069,135.3035,2981.0
2019-09-24 09:35:00,141.51,141.93,141.35,141.86,5907.0,135.3704,135.7722,135.2174,135.7052,5907.0
2019-09-24 09:40:00,141.82,141.86,141.49,141.59,9809.0,135.667,135.7052,135.3513,135.447,9809.0
2019-09-24 09:45:00,141.56,141.61,141.51,141.55,1825.0,135.4183,135.4661,135.3704,135.4087,1825.0
2019-09-24 09:50:00,141.61,141.61,141.09,141.61,4876.0,135.4661,135.4661,134.9687,135.4661,4876.0
2019-09-24 09:55:00,141.52,142.33,141.52,141.7,10786.0,135.38,136.1549,135.38,135.5522,10786.0
2019-09-24 10:00:00,141.77,142.07,141.45,141.94,17988.0,135.6192,135.9061,135.313,135.7818,17988.0
2019-09-24 10:05:00,141.83,141.97,141.75,141.95,4331.0,135.6765,135.8105,135.6,135.7913,4331.0
2019-09-24 10:10:00,141.99,142.59,141.99,142.52,9922.0,135.8296,136.4036,135.8296,136.3366,9922.0
2019-09-24 10:15:00,142.57,142.83,142.48,142.83,7333.0,136.3844,136.6332,136.2983,136.6332,7333.0
2019-09-24 10:20:00,142.83,142.98,142.3,142.3,3407.0,136.6332,136.7767,136.1262,136.1262,3407.0
2019-09-24 10:25:00,142.29,142.31,141.84,141.84,5529.0,136.1166,136.1357,135.6861,135.6861,5529.0
2019-09-24 10:30:00,141.95,142.11,141.83,142.04,6457.0,135.7913,135.9444,135.6765,135.8774,6457.0
2019-09-24 10:35:00,142.06,142.06,141.85,141.88,4034.0,135.8966,135.8966,135.6957,135.7244,4034.0
2019-09-24 10:40:00,141.75,142.05,141.72,142.05,1703.0,135.6,135.887,135.5713,135.887,1703.0
2019-09-24 10:45:00,142.01,142.15,141.95,142.1,23642.0,135.8487,135.9827,135.7913,135.9348,23642.0
2019-09-24 10:50:00,142.07,142.52,142.0,142.44,21301.0,135.9061,136.3366,135.8392,136.2601,21301.0
2019-09-24 10:55:00,142.51,142.51,142.08,142.08,6849.0,136.327,136.327,135.9157,135.9157,6849.0
2019-09-24 11:00:00,142.08,142.15,141.82,141.82,15650.0,135.9157,135.9827,135.667,135.667,15650.0
2019-09-24 11:05:00,141.86,142.01,141.81,141.96,3795.0,135.7052,135.8487,135.6574,135.8009,3795.0
2019-09-24 11:10:00,141.96,142.03,141.9,142.03,1550.0,135.8009,135.8679,135.7435,135.8679,1550.0
2019-09-24 11:15:00,142.02,142.02,141.84,141.92,3138.0,135.8583,135.8583,135.6861,135.7626,3138.0
2019-09-24 11:20:00,141.9,141.99,141.82,141.92,5124.0,135.7435,135.8296,135.667,135.7626,5124.0
2019-09-24 11:25:00,141.92,142.08,141.9,142.0,4377.0,135.7626,135.9157,135.7435,135.8392,4377.0
2019-09-24 11:30:00,142.03,142.04,141.87,141.92,4573.0,135.8679,135.8774,135.7148,135.7626,4573.0
2019-09-24 11:35:00,141.94,141.94,141.73,141.73,2700.0,135.7818,135.7818,135.5809,135.5809,2700.0
2019-09-24 11:40:00,141.72,141.86,141.57,141.57,4972.0,135.5713,135.7052,135.4278,135.4278,4972.0
2019-09-24 11:45:00,141.47,141.73,141.46,141.68,1800.0,135.3322,135.5809,135.3226,135.5331,1800.0
2019-09-24 11:50:00,141.68,142.01,141.67,141.88,19566.0,135.5331,135.8487,135.5235,135.7244,19566.0
2019-09-24 11:55:00,141.88,141.88,141.6,141.65,6026.0,135.7244,135.7244,135.4565,135.5044,6026.0
2019-09-24 12:00:00,141.63,141.82,141.59,141.73,12465.0,135.4852,135.667,135.447,135.5809,12465.0
2019-09-24 12:05:00,141.79,142.0,141.79,141.97,22391.0,135.6383,135.8392,135.6383,135.8105,22391.0
2019-09-24 12:10:00,141.92,141.93,141.88,141.91,2303.0,135.7626,135.7722,135.7244,135.7531,2303.0
2019-09-24 12:15:00,141.9,141.94,141.73,141.73,2724.0,135.7435,135.7818,135.5809,135.5809,2724.0
2019-09-24 12:20:00,141.72,141.73,141.18,141.31,3223.0,135.5713,135.5809,135.0547,135.1791,3223.0
2019-09-24 12:25:00,141.23,141.23,140.85,141.06,2400.0,135.1026,135.1026,134.7391,134.94,2400.0
2019-09-24 12:30:00,141.09,141.1,140.91,140.99,2000.0,134.9687,134.9782,134.7965,134.873,2000.0
2019-09-24 12:35:00,140.99,140.99,140.69,140.75,4423.0,134.873,134.873,134.586,134.6434,4423.0
2019-09-24 12:40:00,140.81,140.81,140.55,140.64,3904.0,134.7008,134.7008,134.4521,134.5382,3904.0
2019-09-24 12:45:00,140.67,140.76,140.61,140.75,1700.0,134.5669,134.653,134.5095,134.6434,1700.0
2019-09-24 12:50:00,140.67,140.75,140.41,140.47,5326.0,134.5669,134.6434,134.3182,134.3756,5326.0
2019-09-24 12:55:00,140.53,140.53,140.44,140.46,1706.0,134.4329,134.4329,134.3469,134.366,1706.0
2019-09-24 13:00:00,140.47,140.54,140.29,140.31,4400.0,134.3756,134.4425,134.2034,134.2225,4400.0
2019-09-24 13:05:00,140.37,140.6,140.19,140.6,2821.0,134.2799,134.4999,134.1077,134.4999,2821.0
2019-09-24 13:10:00,140.55,140.62,140.49,140.62,2769.0,134.4521,134.519,134.3947,134.519,2769.0
2019-09-24 13:15:00,140.66,140.7,140.55,140.55,2905.0,134.5573,134.5956,134.4521,134.4521,2905.0
2019-09-24 13:20:00,140.56,140.59,140.28,140.28,5860.0,134.4616,134.4903,134.1938,134.1938,5860.0
2019-09-24 13:25:00,140.37,140.56,140.37,140.49,5431.0,134.2799,134.4616,134.2799,134.3947,5431.0
2019-09-24 13:30:00,140.57,140.88,140.57,140.88,1300.0,134.4712,134.7678,134.4712,134.7678,1300.0
2019-09-24 13:35:00,140.9,140.92,140.78,140.85,2737.0,134.7869,134.806,134.6721,134.7391,2737.0
2019-09-24 13:40:00,140.82,140.85,140.74,140.77,1931.0,134.7104,134.7391,134.6338,134.6625,1931.0
2019-09-24 13:45:00,140.74,140.84,140.73,140.8,1713.0,134.6338,134.7295,134.6243,134.6912,1713.0
2019-09-24 13:50:00,140.89,141.24,140.89,140.92,7879.0,134.7773,135.1121,134.7773,134.806,7879.0
2019-09-24 13:55:00,140.75,140.83,140.74,140.75,3900.0,134.6434,134.7199,134.6338,134.6434,3900.0
2019-09-24 14:00:00,140.69,140.89,140.68,140.83,7013.0,134.586,134.7773,134.5764,134.7199,7013.0
2019-09-24 14:05:00,140.89,140.89,140.7,140.71,12982.0,134.7773,134.7773,134.5956,134.6051,12982.0
2019-09-24 14:10:00,140.67,141.62,140.66,141.43,6691.0,134.5669,135.4757,134.5573,135.2939,6691.0
2019-09-24 14:15:00,141.49,141.78,141.48,141.78,15036.0,135.3513,135.6287,135.3417,135.6287,15036.0
2019-09-24 14:20:00,141.72,141.72,141.54,141.58,3500.0,135.5713,135.5713,135.3991,135.4374,3500.0
2019-09-24 14:25:00,141.59,141.7,141.56,141.6,2700.0,135.447,135.5522,135.4183,135.4565,2700.0
2019-09-24 14:30:00,141.62,141.73,141.62,141.7,10852.0,135.4757,135.5809,135.4757,135.5522,10852.0
2019-09-24 14:35:00,141.73,141.86,141.41,141.44,4749.0,135.5809,135.7052,135.2748,135.3035,4749.0
2019-09-24 14:40:00,141.45,141.48,141.17,141.19,4431.0,135.313,135.3417,135.0452,135.0643,4431.0
2019-09-24 14:45:00,141.21,141.38,141.12,141.38,2253.0,135.0834,135.2461,134.9974,135.2461,2253.0
2019-09-24 14:50:00,141.33,141.52,141.33,141.45,4204.0,135.1982,135.38,135.1982,135.313,4204.0
2019-09-24 14:55:00,141.47,141.47,141.25,141.26,3294.0,135.3322,135.3322,135.1217,135.1313,3294.0
2019-09-24 15:00:00,141.36,141.37,141.25,141.34,8000.0,135.2269,135.2365,135.1217,135.2078,8000.0
2019-09-24 15:05:00,141.34,141.35,141.26,141.35,5964.0,135.2078,135.2174,135.1313,135.2174,5964.0
2019-09-24 15:10:00,141.34,141.45,141.21,141.38,5485.0,135.2078,135.313,135.0834,135.2461,5485.0
2019-09-24 15:15:00,141.39,141.4,141.32,141.38,1300.0,135.2556,135.2652,135.1887,135.2461,1300.0
2019-09-24 15:20:00,141.36,141.36,141.0,141.0,11631.0,135.2269,135.2269,134.8826,134.8826,11631.0
2019-09-24 15:25:00,140.97,140.99,140.86,140.9,12502.0,134.8539,134.873,134.7486,134.7869,12502.0
2019-09-24 15:30:00,140.87,140.87,140.6,140.65,5519.0,134.7582,134.7582,134.4999,134.5477,5519.0
2019-09-24 15:35:00,140.62,140.74,140.62,140.7,4100.0,134.519,134.6338,134.519,134.5956,4100.0
2019-09-24 15:40:00,140.68,140.79,140.63,140.69,4340.0,134.5764,134.6817,134.5286,134.586,4340.0
2019-09-24 15:45:00,140.9,141.09,140.86,141.02,5644.0,134.7869,134.9687,134.7486,134.9017,5644.0
2019-09-24 15:50:00,140.99,141.02,140.74,140.95,14595.0,134.873,134.9017,134.6338,134.8347,14595.0
2019-09-24 15:55:00,140.92,141.03,140.72,140.85,32697.0,134.806,134.9113,134.6147,134.7391,32697.0
2019-09-25 09:30:00,141.31,141.44,141.31,141.44,4123.0,135.1791,135.3035,135.1791,135.3035,4123.0
2019-09-25 09:35:00,141.16,141.54,141.15,141.18,5800.0,135.0356,135.3991,135.0261,135.0547,5800.0
2019-09-25 09:40:00,141.31,141.57,141.15,141.53,14700.0,135.1791,135.4278,135.0261,135.3896,14700.0
2019-09-25 09:45:00,141.53,141.68,141.09,141.26,25319.0,135.3896,135.5331,134.9687,135.1313,25319.0
2019-09-25 09:50:00,141.17,141.17,140.9,141.06,1200.0,135.0452,135.0452,134.7869,134.94,1200.0
2019-09-25 09:55:00,140.92,141.28,140.92,141.18,3000.0,134.806,135.1504,134.806,135.0547,3000.0
2019-09-25 10:00:00,141.15,141.15,140.45,141.11,5900.0,135.0261,135.0261,134.3564,134.9878,5900.0
2019-09-25 10:05:00,141.12,141.36,140.93,141.25,21423.0,134.9974,135.2269,134.8156,135.1217,21423.0
2019-09-25 10:10:00,141.26,141.49,141.12,141.12,1617.0,135.1313,135.3513,134.9974,134.9974,1617.0
2019-09-25 10:15:00,141.01,141.12,140.84,140.92,2067.0,134.8921,134.9974,134.7295,134.806,2067.0
2019-09-25 10:20:00,140.89,140.89,140.69,140.74,1609.0,134.7773,134.7773,134.586,134.6338,1609.0
2019-09-25 10:25:00,140.72,141.5,140.72,141.5,33000.0,134.6147,135.3609,134.6147,135.3609,33000.0
2019-09-25 10:30:00,141.42,141.63,141.42,141.54,45100.0,135.2843,135.4852,135.2843,135.3991,45100.0
2019-09-25 10:35:00,141.68,141.77,141.56,141.66,1527.0,135.5331,135.6192,135.4183,135.5139,1527.0
2019-09-25 10:40:00,141.58,141.58,141.39,141.46,7002.0,135.4374,135.4374,135.2556,135.3226,7002.0
2019-09-25 10:45:00,141.52,141.52,141.23,141.31,4747.0,135.38,135.38,135.1026,135.1791,4747.0
2019-09-25 10:50:00,141.33,141.7,141.32,141.7,7282.0,135.1982,135.5522,135.1887,135.5522,7282.0
2019-09-25 10:55:00,141.62,141.64,141.56,141.63,1040.0,135.4757,135.4948,135.4183,135.4852,1040.0
2019-09-25 11:00:00,141.65,141.9,141.65,141.83,1101.0,135.5044,135.7435,135.5044,135.6765,1101.0
2019-09-25 11:05:00,141.83,141.83,141.66,141.71,1101.0,135.6765,135.6765,135.5139,135.5618,1101.0
2019-09-25 11:10:00,141.68,141.68,141.45,141.63,2301.0,135.5331,135.5331,135.313,135.4852,2301.0
2019-09-25 11:15:00,141.66,141.66,141.58,141.66,1102.0,135.5139,135.5139,135.4374,135.5139,1102.0
2019-09-25 11:20:00,141.62,141.77,141.61,141.72,1142.0,135.4757,135.6192,135.4661,135.5713,1142.0
2019-09-25 11:25:00,141.72,141.72,141.49,141.53,1500.0,135.5713,135.5713,135.3513,135.3896,1500.0
2019-09-25 11:30:00,141.57,141.61,141.53,141.54,613.0,135.4278,135.4661,135.3896,135.3991,613.0
2019-09-25 11:35:00,141.55,141.65,141.54,141.65,800.0,135.4087,135.5044,135.3991,135.5044,800.0
2019-09-25 11:40:00,141.79,141.8,141.69,141.75,800.0,135.6383,135.6478,135.5426,135.6,800.0
2019-09-25 11:45:00,141.72,141.72,141.56,141.56,1200.0,135.5713,135.5713,135.4183,135.4183,1200.0
2019-09-25 11:50:00,141.51,141.56,141.4,141.52,12642.0,135.3704,135.4183,135.2652,135.38,12642.0
2019-09-25 11:55:00,141.55,141.66,141.55,141.63,1200.0,135.4087,135.5139,135.4087,135.4852,1200.0
2019-09-25 12:00:00,141.6,141.73,141.57,141.72,4156.0,135.4565,135.5809,135.4278,135.5713,4156.0
2019-09-25 12:05:00,141.71,141.71,141.66,141.66,833.0,135.5618,135.5618,135.5139,135.5139,833.0
2019-09-25 12:10:00,141.65,141.65,141.53,141.53,1000.0,135.5044,135.5044,135.3896,135.3896,1000.0
2019-09-25 12:15:00,141.48,141.54,141.41,141.46,2700.0,135.3417,135.3991,135.2748,135.3226,2700.0
2019-09-25 12:20:00,141.5,141.5,141.31,141.34,600.0,135.3609,135.3609,135.1791,135.2078,600.0
2019-09-25 12:25:00,141.34,141.44,141.34,141.4,1014.0,135.2078,135.3035,135.2078,135.2652,1014.0
2019-09-25 12:30:00,141.51,141.53,141.38,141.4,3301.0,135.3704,135.3896,135.2461,135.2652,3301.0
2019-09-25 12:35:00,141.45,141.53,141.45,141.49,1887.0,135.313,135.3896,135.313,135.3513,1887.0
2019-09-25 12:40:00,141.47,141.47,141.29,141.39,1612.0,135.3322,135.3322,135.16,135.2556,1612.0
2019-09-25 12:45:00,141.39,141.44,141.34,141.34,400.0,135.2556,135.3035,135.2078,135.2078,400.0
2019-09-25 12:50:00,141.34,141.4,141.34,141.4,400.0,135.2078,135.2652,135.2078,135.2652,400.0
2019-09-25 12:55:00,141.42,141.46,141.29,141.35,2661.0,135.2843,135.3226,135.16,135.2174,2661.0
2019-09-25 13:00:00,141.38,141.51,141.37,141.39,1000.0,135.2461,135.3704,135.2365,135.2556,1000.0
2019-09-25 13:05:00,141.46,141.51,141.43,141.5,2114.0,135.3226,135.3704,135.2939,135.3609,2114.0
2019-09-25 13:10:00,141.5,141.57,141.49,141.57,808.0,135.3609,135.4278,135.3513,135.4278,808.0
2019-09-25 13:15:00,141.62,141.62,141.44,141.47,900.0,135.4757,135.4757,135.3035,135.3322,900.0
2019-09-25 13:20:00,141.51,141.51,141.48,141.5,900.0,135.3704,135.3704,135.3417,135.3609,900.0
2019-09-25 13:25:00,141.5,141.5,141.5,141.5,0.0,135.3609,135.3609,135.3609,135.3609,0.0
2019-09-25 13:30:00,141.53,141.59,141.49,141.5,1600.0,135.3896,135.447,135.3513,135.3609,1600.0
2019-09-25 13:35:00,141.48,141.56,141.48,141.56,2699.0,135.3417,135.4183,135.3417,135.4183,2699.0
2019-09-25 13:40:00,141.61,141.67,141.61,141.64,812.0,135.4661,135.5235,135.4661,135.4948,812.0
2019-09-25 13:45:00,141.65,141.72,141.63,141.63,1443.0,135.5044,135.5713,135.4852,135.4852,1443.0
2019-09-25 13:50:00,141.67,141.74,141.6,141.74,1644.0,135.5235,135.5905,135.4565,135.5905,1644.0
2019-09-25 13:55:00,141.79,141.83,141.75,141.75,1301.0,135.6383,135.6765,135.6,135.6,1301.0
2019-09-25 14:00:00,141.82,141.88,141.79,141.88,1100.0,135.667,135.7244,135.6383,135.7244,1100.0
2019-09-25 14:05:00,141.88,142.1,141.88,142.06,66931.0,135.7244,135.9348,135.7244,135.8966,66931.0
2019-09-25 14:10:00,142.07,142.23,142.03,142.18,4004.0,135.9061,136.0592,135.8679,136.0114,4004.0
2019-09-25 14:15:00,142.19,142.31,142.19,142.31,1200.0,136.0209,136.1357,136.0209,136.1357,1200.0
2019-09-25 14:20:00,142.35,142.37,142.32,142.33,1400.0,136.174,136.1931,136.1453,136.1549,1400.0
2019-09-25 14:25:00,142.31,142.32,142.23,142.28,1900.0,136.1357,136.1453,136.0592,136.107,1900.0
2019-09-25 14:30:00,142.23,142.24,142.01,142.02,1600.0,136.0592,136.0688,135.8487,135.8583,1600.0
2019-09-25 14:35:00,142.04,142.12,142.04,142.07,2114.0,135.8774,135.954,135.8774,135.9061,2114.0
2019-09-25 14:40:00,142.07,142.18,142.06,142.17,800.0,135.9061,136.0114,135.8966,136.0018,800.0
2019-09-25 14:45:00,142.11,142.26,142.11,142.25,887.0,135.9444,136.0879,135.9444,136.0783,887.0
2019-09-25 14:50:00,142.24,142.24,142.1,142.12,2576.0,136.0688,136.0688,135.9348,135.954,2576.0
2019-09-25 14:55:00,142.18,142.2,142.16,142.2,1629.0,136.0114,136.0305,135.9922,136.0305,1629.0
2019-09-25 15:00:00,142.24,142.3,142.2,142.3,872.0,136.0688,136.1262,136.0305,136.1262,872.0
2019-09-25 15:05:00,142.32,142.36,142.24,142.24,1484.0,136.1453,136.1836,136.0688,136.0688,1484.0
2019-09-25 15:10:00,142.28,142.34,142.28,142.32,1800.0,136.107,136.1644,136.107,136.1453,1800.0
2019-09-25 15:15:00,142.34,142.34,142.16,142.2,2697.0,136.1644,136.1644,135.9922,136.0305,2697.0
2019-09-25 15:20:00,142.22,142.41,142.2,142.4,40552.0,136.0496,136.2314,136.0305,136.2218,40552.0
2019-09-25 15:25:00,142.38,142.47,142.38,142.44,4438.0,136.2027,136.2888,136.2027,136.2601,4438.0
2019-09-25 15:30:00,142.42,142.44,142.34,142.44,8429.0,136.2409,136.2601,136.1644,136.2601,8429.0
2019-09-25 15:35:00,142.44,142.54,142.44,142.54,4103.0,136.2601,136.3557,136.2601,136.3557,4103.0
2019-09-25 15:40:00,142.53,142.73,142.53,142.72,5629.0,136.3462,136.5375,136.3462,136.5279,5629.0
2019-09-25 15:45:00,142.76,142.98,142.74,142.93,10167.0,136.5662,136.7767,136.5471,136.7288,10167.0
2019-09-25 15:50:00,142.97,142.99,142.85,142.89,8724.0,136.7671,136.7862,136.6523,136.6906,8724.0
2019-09-25 15:55:00,142.87,142.97,142.8,142.84,86609.0,136.6714,136.7671,136.6045,136.6427,86609.0
2019-09-26 09:30:00,143.16,143.35,142.59,142.8,7632.0,136.9488,137.1306,136.4036,136.6045,7632.0
2019-09-26 09:35:00,142.63,143.12,142.58,143.12,1937.0,136.4418,136.9106,136.394,136.9106,1937.0
2019-09-26 09:40:00,142.89,143.23,142.6,143.23,124037.0,136.6906,137.0158,136.4131,137.0158,124037.0
2019-09-26 09:45:00,143.2,143.3,142.97,143.1,10583.0,136.9871,137.0828,136.7671,136.8914,10583.0
2019-09-26 09:50:00,143.11,143.7,143.11,143.55,2629.0,136.901,137.4654,136.901,137.3219,2629.0
2019-09-26 09:55:00,143.4,143.4,142.83,142.84,2944.0,137.1784,137.1784,136.6332,136.6427,2944.0
2019-09-26 10:00:00,142.74,143.17,142.67,142.94,3916.0,136.5471,136.9584,136.4801,136.7384,3916.0
2019-09-26 10:05:00,142.9,142.9,142.75,142.82,3622.0,136.7001,136.7001,136.5566,136.6236,3622.0
2019-09-26 10:10:00,142.89,142.98,142.84,142.88,2103.0,136.6906,136.7767,136.6427,136.681,2103.0
2019-09-26 10:15:00,142.86,142.86,142.61,142.69,3073.0,136.6619,136.6619,136.4227,136.4992,3073.0
2019-09-26 10:20:00,142.69,143.2,142.62,143.2,11273.0,136.4992,136.9871,136.4323,136.9871,11273.0
2019-09-26 10:25:00,143.16,143.58,143.15,143.49,6623.0,136.9488,137.3506,136.9393,137.2645,6623.0
2019-09-26 10:30:00,143.55,143.62,143.54,143.62,5168.0,137.3219,137.3889,137.3124,137.3889,5168.0
2019-09-26 10:35:00,143.64,143.66,143.54,143.64,4846.0,137.408,137.4272,137.3124,137.408,4846.0
2019-09-26 10:40:00,143.58,143.58,143.49,143.54,2077.0,137.3506,137.3506,137.2645,137.3124,2077.0
2019-09-26 10:45:00,143.49,143.6,143.48,143.6,1139.0,137.2645,137.3698,137.255,137.3698,1139.0
2019-09-26 10:50:00,143.61,143.61,143.55,143.55,916.0,137.3793,137.3793,137.3219,137.3219,916.0
2019-09-26 10:55:00,143.56,143.61,143.2,143.36,4206.0,137.3315,137.3793,136.9871,137.1402,4206.0
2019-09-26 11:00:00,143.32,143.32,143.01,143.15,2316.0,137.1019,137.1019,136.8054,136.9393,2316.0
2019-09-26 11:05:00,143.27,143.32,143.1,143.11,1300.0,137.0541,137.1019,136.8914,136.901,1300.0
2019-09-26 11:10:00,143.17,143.27,143.14,143.19,3104.0,136.9584,137.0541,136.9297,136.9775,3104.0
2019-09-26 11:15:00,143.12,143.12,142.75,142.84,1800.0,136.9106,136.9106,136.5566,136.6427,1800.0
2019-09-26 11:20:00,142.79,142.81,142.74,142.81,2000.0,136.5949,136.614,136.5471,136.614,2000.0
2019-09-26 11:25:00,142.87,142.98,142.79,142.98,900.0,136.6714,136.7767,136.5949,136.7767,900.0
2019-09-26 11:30:00,143.02,143.02,142.85,142.98,2054.0,136.8149,136.8149,136.6523,136.7767,2054.0
2019-09-26 11:35:00,142.98,143.01,142.94,142.99,600.0,136.7767,136.8054,136.7384,136.7862,600.0
2019-09-26 11:40:00,142.97,142.97,142.8,142.85,1201.0,136.7671,136.7671,136.6045,136.6523,1201.0
2019-09-26 11:45:00,142.78,142.91,142.69,142.91,6022.0,136.5853,136.7097,136.4992,136.7097,6022.0
2019-09-26 11:50:00,142.83,143.07,142.83,143.06,2215.0,136.6332,136.8627,136.6332,136.8532,2215.0
2019-09-26 11:55:00,143.17,143.25,143.1,143.16,1932.0,136.9584,137.0349,136.8914,136.9488,1932.0
2019-09-26 12:00:00,143.12,143.38,143.1,143.38,1422.0,136.9106,137.1593,136.8914,137.1593,1422.0
2019-09-26 12:05:00,143.28,143.38,143.25,143.28,1987.0,137.0636,137.1593,137.0349,137.0636,1987.0
2019-09-26 12:10:00,143.27,143.27,143.21,143.21,500.0,137.0541,137.0541,136.9967,136.9967,500.0
2019-09-26 12:15:00,143.31,143.45,143.31,143.45,2001.0,137.0923,137.2263,137.0923,137.2263,2001.0
2019-09-26 12:20:00,143.39,143.46,143.39,143.39,709.0,137.1689,137.2358,137.1689,137.1689,709.0
2019-09-26 12:25:00,143.39,143.6,143.39,143.59,1300.0,137.1689,137.3698,137.1689,137.3602,1300.0
2019-09-26 12:30:00,143.71,143.71,143.7,143.7,200.0,137.475,137.475,137.4654,137.4654,200.0
2019-09-26 12:35:00,143.65,143.7,143.58,143.63,1223.0,137.4176,137.4654,137.3506,137.3985,1223.0
2019-09-26 12:40:00,143.62,143.62,143.56,143.56,500.0,137.3889,137.3889,137.3315,137.3315,500.0
2019-09-26 12:45:00,143.51,143.54,143.5,143.54,700.0,137.2837,137.3124,137.2741,137.3124,700.0
2019-09-26 12:50:00,143.5,143.5,143.47,143.47,207.0,137.2741,137.2741,137.2454,137.2454,207.0
2019-09-26 12:55:00,143.53,143.54,143.49,143.49,1400.0,137.3028,137.3124,137.2645,137.2645,1400.0
2019-09-26 13:00:00,143.5,143.57,143.42,143.43,728.0,137.2741,137.3411,137.1976,137.2071,728.0
2019-09-26 13:05:00,143.49,143.6,143.49,143.51,1209.0,137.2645,137.3698,137.2645,137.2837,1209.0
2019-09-26 13:10:00,143.48,143.57,143.48,143.57,590.0,137.255,137.3411,137.255,137.3411,590.0
2019-09-26 13:15:00,143.41,143.41,143.33,143.33,837.0,137.188,137.188,137.1115,137.1115,837.0
2019-09-26 13:20:00,143.3,143.35,143.3,143.35,1800.0,137.0828,137.1306,137.0828,137.1306,1800.0
2019-09-26 13:25:00,143.29,143.29,143.25,143.25,300.0,137.0732,137.0732,137.0349,137.0349,300.0
2019-09-26 13:30:00,143.29,143.35,143.24,143.24,1101.0,137.0732,137.1306,137.0254,137.0254,1101.0
2019-09-26 13:35:00,143.21,143.39,143.2,143.39,1400.0,136.9967,137.1689,136.9871,137.1689,1400.0
2019-09-26 13:40:00,143.38,143.43,143.38,143.43,600.0,137.1593,137.2071,137.1593,137.2071,600.0
2019-09-26 13:45:00,143.46,143.47,143.4,143.4,603.0,137.2358,137.2454,137.1784,137.1784,603.0
2019-09-26 13:50:00,143.4,143.4,143.4,143.4,400.0,137.1784,137.1784,137.1784,137.1784,400.0
2019-09-26 13:55:00,143.44,143.45,143.3,143.34,1200.0,137.2167,137.2263,137.0828,137.121,1200.0
2019-09-26 14:00:00,143.42,143.52,143.4,143.52,600.0,137.1976,137.2932,137.1784,137.2932,600.0
2019-09-26 14:05:00,143.71,143.81,143.66,143.81,2839.0,137.475,137.5706,137.4272,137.5706,2839.0
2019-09-26 14:10:00,143.78,143.78,143.64,143.64,600.0,137.5419,137.5419,137.408,137.408,600.0
2019-09-26 14:15:00,143.67,143.69,143.59,143.61,1539.0,137.4367,137.4558,137.3602,137.3793,1539.0
2019-09-26 14:20:00,143.59,143.68,143.45,143.49,4530.0,137.3602,137.4463,137.2263,137.2645,4530.0
2019-09-26 14:25:00,143.52,143.52,143.38,143.41,2749.0,137.2932,137.2932,137.1593,137.188,2749.0
2019-09-26 14:30:00,143.5,143.54,143.5,143.51,741.0,137.2741,137.3124,137.2741,137.2837,741.0
2019-09-26 14:35:00,143.45,143.48,143.37,143.38,2474.0,137.2263,137.255,137.1497,137.1593,2474.0
2019-09-26 14:40:00,143.4,143.44,143.4,143.44,800.0,137.1784,137.2167,137.1784,137.2167,800.0
2019-09-26 14:45:00,143.4,143.43,143.39,143.41,1200.0,137.1784,137.2071,137.1689,137.188,1200.0
2019-09-26 14:50:00,143.41,143.41,143.23,143.24,2120.0,137.188,137.188,137.0158,137.0254,2120.0
2019-09-26 14:55:00,143.28,143.36,143.27,143.33,3320.0,137.0636,137.1402,137.0541,137.1115,3320.0
2019-09-26 15:00:00,143.33,143.5,143.33,143.44,1700.0,137.1115,137.2741,137.1115,137.2167,1700.0
2019-09-26 15:05:00,143.4,143.46,143.35,143.41,2579.0,137.1784,137.2358,137.1306,137.188,2579.0
2019-09-26 15:10:00,143.36,143.41,143.35,143.4,1570.0,137.1402,137.188,137.1306,137.1784,1570.0
2019-09-26 15:15:00,143.32,143.35,143.29,143.31,804.0,137.1019,137.1306,137.0732,137.0923,804.0
2019-09-26 15:20:00,143.31,143.32,143.27,143.31,2201.0,137.0923,137.1019,137.0541,137.0923,2201.0
2019-09-26 15:25:00,143.31,143.46,143.25,143.4,2500.0,137.0923,137.2358,137.0349,137.1784,2500.0
2019-09-26 15:30:00,143.42,143.52,143.42,143.5,1684.0,137.1976,137.2932,137.1976,137.2741,1684.0
2019-09-26 15:35:00,143.51,143.52,143.31,143.33,4187.0,137.2837,137.2932,137.0923,137.1115,4187.0
2019-09-26 15:40:00,143.3,143.3,143.08,143.08,3541.0,137.0828,137.0828,136.8723,136.8723,3541.0
2019-09-26 15:45:00,143.05,143.08,142.92,143.04,10205.0,136.8436,136.8723,136.7193,136.8341,10205.0
2019-09-26 15:50:00,143.05,143.26,143.0,143.2,15331.0,136.8436,137.0445,136.7958,136.9871,15331.0
2019-09-26 15:55:00,143.14,143.27,143.1,143.24,39741.0,136.9297,137.0541,136.8914,137.0254,39741.0
2019-09-27 09:30:00,143.91,143.91,142.88,142.88,8181.0,137.6663,137.6663,136.681,136.681,8181.0
2019-09-27 09:35:00,142.97,142.98,142.22,142.22,1200.0,136.7671,136.7767,136.0496,136.0496,1200.0
2019-09-27 09:40:00,142.38,142.66,142.2,142.62,8632.0,136.2027,136.4705,136.0305,136.4323,8632.0
2019-09-27 09:45:00,142.63,142.63,142.26,142.26,2052.0,136.4418,136.4418,136.0879,136.0879,2052.0
2019-09-27 09:50:00,142.25,142.43,142.21,142.36,6747.0,136.0783,136.2505,136.0401,136.1836,6747.0
2019-09-27 09:55:00,142.25,142.64,142.22,142.53,7624.0,136.0783,136.4514,136.0496,136.3462,7624.0
2019-09-27 10:00:00,142.45,142.59,142.3,142.39,2945.0,136.2696,136.4036,136.1262,136.2123,2945.0
2019-09-27 10:05:00,142.4,142.68,142.36,142.68,2699.0,136.2218,136.4897,136.1836,136.4897,2699.0
2019-09-27 10:10:00,142.61,142.71,142.42,142.44,2107.0,136.4227,136.5184,136.2409,136.2601,2107.0
2019-09-27 10:15:00,142.47,142.47,142.2,142.38,3030.0,136.2888,136.2888,136.0305,136.2027,3030.0
2019-09-27 10:20:00,142.3,142.47,142.29,142.46,1136.0,136.1262,136.2888,136.1166,136.2792,1136.0
2019-09-27 10:25:00,142.41,142.71,142.41,142.71,1001.0,136.2314,136.5184,136.2314,136.5184,1001.0
2019-09-27 10:30:00,142.72,142.72,142.42,142.52,2200.0,136.5279,136.5279,136.2409,136.3366,2200.0
2019-09-27 10:35:00,142.5,142.5,142.29,142.5,3298.0,136.3175,136.3175,136.1166,136.3175,3298.0
2019-09-27 10:40:00,142.58,142.82,142.52,142.82,7500.0,136.394,136.6236,136.3366,136.6236,7500.0
2019-09-27 10:45:00,142.83,142.87,142.72,142.87,2028.0,136.6332,136.6714,136.5279,136.6714,2028.0
2019-09-27 10:50:00,142.87,142.87,142.81,142.83,1000.0,136.6714,136.6714,136.614,136.6332,1000.0
2019-09-27 10:55:00,142.79,143.08,142.79,142.99,2666.0,136.5949,136.8723,136.5949,136.7862,2666.0
2019-09-27 11:00:00,143.03,143.03,142.71,142.71,3119.0,136.8245,136.8245,136.5184,136.5184,3119.0
2019-09-27 11:05:00,142.66,142.77,142.48,142.77,5145.0,136.4705,136.5758,136.2983,136.5758,5145.0
2019-09-27 11:10:00,142.77,142.82,142.74,142.8,8731.0,136.5758,136.6236,136.5471,136.6045,8731.0
2019-09-27 11:15:00,142.8,142.8,142.64,142.73,7269.0,136.6045,136.6045,136.4514,136.5375,7269.0
2019-09-27 11:20:00,142.77,142.78,142.68,142.73,15131.0,136.5758,136.5853,136.4897,136.5375,15131.0
2019-09-27 11:25:00,142.73,142.8,142.61,142.65,20907.0,136.5375,136.6045,136.4227,136.461,20907.0
2019-09-27 11:30:00,142.67,142.69,142.59,142.64,3500.0,136.4801,136.4992,136.4036,136.4514,3500.0
2019-09-27 11:35:00,142.67,142.71,142.06,142.4,24692.0,136.4801,136.5184,135.8966,136.2218,24692.0
2019-09-27 11:40:00,142.2,142.39,141.89,141.95,3700.0,136.0305,136.2123,135.7339,135.7913,3700.0
2019-09-27 11:45:00,141.95,142.06,141.88,142.06,4784.0,135.7913,135.8966,135.7244,135.8966,4784.0
2019-09-27 11:50:00,141.99,142.05,141.92,142.02,2222.0,135.8296,135.887,135.7626,135.8583,2222.0
2019-09-27 11:55:00,142.02,142.47,142.01,142.19,2300.0,135.8583,136.2888,135.8487,136.0209,2300.0
2019-09-27 12:00:00,142.25,142.25,142.04,142.08,12200.0,136.0783,136.0783,135.8774,135.9157,12200.0
2019-09-27 12:05:00,142.03,142.08,142.0,142.04,2604.0,135.8679,135.9157,135.8392,135.8774,2604.0
2019-09-27 12:10:00,142.03,142.32,141.96,142.25,5648.0,135.8679,136.1453,135.8009,136.0783,5648.0
2019-09-27 12:15:00,142.3,142.34,141.92,142.06,3702.0,136.1262,136.1644,135.7626,135.8966,3702.0
2019-09-27 12:20:00,142.06,142.2,142.06,142.2,5665.0,135.8966,136.0305,135.8966,136.0305,5665.0
2019-09-27 12:25:00,142.15,142.21,141.95,141.95,5100.0,135.9827,136.0401,135.7913,135.7913,5100.0
2019-09-27 12:30:00,141.99,142.03,141.9,142.03,7802.0,135.8296,135.8679,135.7435,135.8679,7802.0
2019-09-27 12:35:00,142.06,142.1,141.95,142.03,1000.0,135.8966,135.9348,135.7913,135.8679,1000.0
2019-09-27 12:40:00,141.97,142.01,141.88,141.89,6851.0,135.8105,135.8487,135.7244,135.7339,6851.0
2019-09-27 12:45:00,141.89,141.91,141.49,141.5,3225.0,135.7339,135.7531,135.3513,135.3609,3225.0
2019-09-27 12:50:00,141.49,141.59,141.48,141.53,15702.0,135.3513,135.447,135.3417,135.3896,15702.0
2019-09-27 12:55:00,141.51,141.58,141.35,141.44,22802.0,135.3704,135.4374,135.2174,135.3035,22802.0
2019-09-27 13:00:00,141.42,141.52,141.25,141.31,37509.0,135.2843,135.38,135.1217,135.1791,37509.0
2019-09-27 13:05:00,141.27,141.42,141.25,141.39,9282.0,135.1408,135.2843,135.1217,135.2556,9282.0
2019-09-27 13:10:00,141.4,141.4,141.13,141.13,7012.0,135.2652,135.2652,135.0069,135.0069,7012.0
2019-09-27 13:15:00,141.09,141.09,140.87,140.87,2520.0,134.9687,134.9687,134.7582,134.7582,2520.0
2019-09-27 13:20:00,140.85,140.89,140.66,140.68,2722.0,134.7391,134.7773,134.5573,134.5764,2722.0
2019-09-27 13:25:00,140.6,140.92,140.59,140.92,3982.0,134.4999,134.806,134.4903,134.806,3982.0
2019-09-27 13:30:00,140.82,140.88,140.67,140.88,3045.0,134.7104,134.7678,134.5669,134.7678,3045.0
2019-09-27 13:35:00,140.92,140.98,140.89,140.91,3707.0,134.806,134.8634,134.7773,134.7965,3707.0
2019-09-27 13:40:00,140.94,141.06,140.94,141.04,1100.0,134.8252,134.94,134.8252,134.9208,1100.0
2019-09-27 13:45:00,140.91,140.99,140.85,140.9,5392.0,134.7965,134.873,134.7391,134.7869,5392.0
2019-09-27 13:50:00,140.88,141.13,140.79,141.13,1527.0,134.7678,135.0069,134.6817,135.0069,1527.0
2019-09-27 13:55:00,141.09,141.14,141.02,141.04,700.0,134.9687,135.0165,134.9017,134.9208,700.0
2019-09-27 14:00:00,141.13,141.13,140.8,140.98,1906.0,135.0069,135.0069,134.6912,134.8634,1906.0
2019-09-27 14:05:00,140.88,141.01,140.81,140.81,3253.0,134.7678,134.8921,134.7008,134.7008,3253.0
2019-09-27 14:10:00,140.8,140.88,140.72,140.85,2776.0,134.6912,134.7678,134.6147,134.7391,2776.0
2019-09-27 14:15:00,140.85,140.88,140.53,140.69,2600.0,134.7391,134.7678,134.4329,134.586,2600.0
2019-09-27 14:20:00,140.75,140.84,140.75,140.83,8073.0,134.6434,134.7295,134.6434,134.7199,8073.0
2019-09-27 14:25:00,140.86,140.88,140.61,140.72,4092.0,134.7486,134.7678,134.5095,134.6147,4092.0
2019-09-27 14:30:00,140.73,140.77,140.62,140.74,5000.0,134.6243,134.6625,134.519,134.6338,5000.0
2019-09-27 14:35:00,140.71,140.86,140.61,140.69,2921.0,134.6051,134.7486,134.5095,134.586,2921.0
2019-09-27 14:40:00,140.62,140.72,140.45,140.45,4200.0,134.519,134.6147,134.3564,134.3564,4200.0
2019-09-27 14:45:00,140.45,140.53,140.36,140.36,2319.0,134.3564,134.4329,134.2703,134.2703,2319.0
2019-09-27 14:50:00,140.35,140.36,140.17,140.26,4302.0,134.2608,134.2703,134.0886,134.1747,4302.0
2019-09-27 14:55:00,140.25,140.34,140.24,140.31,2532.0,134.1651,134.2512,134.1555,134.2225,2532.0
2019-09-27 15:00:00,140.35,140.46,140.35,140.46,2894.0,134.2608,134.366,134.2608,134.366,2894.0
2019-09-27 15:05:00,140.41,140.44,140.32,140.32,1729.0,134.3182,134.3469,134.2321,134.2321,1729.0
2019-09-27 15:10:00,140.45,140.48,140.37,140.42,3311.0,134.3564,134.3851,134.2799,134.3277,3311.0
2019-09-27 15:15:00,140.43,140.72,140.43,140.66,3675.0,134.3373,134.6147,134.3373,134.5573,3675.0
2019-09-27 15:20:00,140.72,140.77,140.66,140.76,3400.0,134.6147,134.6625,134.5573,134.653,3400.0
2019-09-27 15:25:00,140.73,140.73,140.51,140.51,4292.0,134.6243,134.6243,134.4138,134.4138,4292.0
2019-09-27 15:30:00,140.51,140.73,140.48,140.66,6056.0,134.4138,134.6243,134.3851,134.5573,6056.0
2019-09-27 15:35:00,140.7,140.94,140.64,140.83,9503.0,134.5956,134.8252,134.5382,134.7199,9503.0
2019-09-27 15:40:00,140.87,141.07,140.86,140.99,9810.0,134.7582,134.9495,134.7486,134.873,9810.0
2019-09-27 15:45:00,141.02,141.03,140.79,140.92,15332.0,134.9017,134.9113,134.6817,134.806,15332.0
2019-09-27 15:50:00,140.95,141.19,140.88,141.0,41328.0,134.8347,135.0643,134.7678,134.8826,41328.0
2019-09-27 15:55:00,141.03,141.38,140.85,141.34,57374.0,134.9113,135.2461,134.7391,135.2078,57374.0
2019-09-30 09:30:00,140.88,140.99,140.46,140.77,5872.0,134.7678,134.873,134.366,134.6625,5872.0
2019-09-30 09:35:00,141.22,141.23,140.4,140.4,1700.0,135.093,135.1026,134.3086,134.3086,1700.0
2019-09-30 09:40:00,140.46,141.16,140.43,141.16,1700.0,134.366,135.0356,134.3373,135.0356,1700.0
2019-09-30 09:45:00,141.17,141.28,140.86,141.28,2800.0,135.0452,135.1504,134.7486,135.1504,2800.0
2019-09-30 09:50:00,141.31,141.58,141.31,141.58,2800.0,135.1791,135.4374,135.1791,135.4374,2800.0
2019-09-30 09:55:00,141.57,141.88,141.5,141.57,3001.0,135.4278,135.7244,135.3609,135.4278,3001.0
2019-09-30 10:00:00,141.56,141.67,141.45,141.67,4911.0,135.4183,135.5235,135.313,135.5235,4911.0
2019-09-30 10:05:00,141.69,141.69,141.48,141.52,2000.0,135.5426,135.5426,135.3417,135.38,2000.0
2019-09-30 10:10:00,141.5,141.55,141.34,141.51,3133.0,135.3609,135.4087,135.2078,135.3704,3133.0
2019-09-30 10:15:00,141.59,141.69,141.35,141.35,4471.0,135.447,135.5426,135.2174,135.2174,4471.0
2019-09-30 10:20:00,141.31,141.4,141.09,141.36,1800.0,135.1791,135.2652,134.9687,135.2269,1800.0
2019-09-30 10:25:00,141.32,141.32,141.02,141.18,3549.0,135.1887,135.1887,134.9017,135.0547,3549.0
2019-09-30 10:30:00,141.15,141.18,141.09,141.09,938.0,135.0261,135.0547,134.9687,134.9687,938.0
2019-09-30 10:35:00,141.15,141.22,141.11,141.16,2313.0,135.0261,135.093,134.9878,135.0356,2313.0
2019-09-30 10:40:00,141.2,141.61,141.2,141.37,4000.0,135.0739,135.4661,135.0739,135.2365,4000.0
2019-09-30 10:45:00,141.32,141.47,141.28,141.47,800.0,135.1887,135.3322,135.1504,135.3322,800.0
2019-09-30 10:50:00,141.44,141.63,141.42,141.44,4200.0,135.3035,135.4852,135.2843,135.3035,4200.0
2019-09-30 10:55:00,141.51,141.51,141.32,141.32,3400.0,135.3704,135.3704,135.1887,135.1887,3400.0
2019-09-30 11:00:00,141.33,141.41,141.22,141.22,1653.0,135.1982,135.2748,135.093,135.093,1653.0
2019-09-30 11:05:00,141.21,141.26,141.08,141.26,900.0,135.0834,135.1313,134.9591,135.1313,900.0
2019-09-30 11:10:00,141.31,141.32,141.17,141.18,900.0,135.1791,135.1887,135.0452,135.0547,900.0
2019-09-30 11:15:00,141.22,141.41,141.15,141.15,2620.0,135.093,135.2748,135.0261,135.0261,2620.0
2019-09-30 11:20:00,141.16,141.31,141.16,141.21,1400.0,135.0356,135.1791,135.0356,135.0834,1400.0
2019-09-30 11:25:00,141.24,141.47,141.18,141.27,2460.0,135.1121,135.3322,135.0547,135.1408,2460.0
2019-09-30 11:30:00,141.23,141.25,141.15,141.25,900.0,135.1026,135.1217,135.0261,135.1217,900.0
2019-09-30 11:35:00,141.21,141.23,141.11,141.18,2400.0,135.0834,135.1026,134.9878,135.0547,2400.0
2019-09-30 11:40:00,141.11,141.23,140.99,141.22,2100.0,134.9878,135.1026,134.873,135.093,2100.0
2019-09-30 11:45:00,141.21,141.32,141.18,141.25,2520.0,135.0834,135.1887,135.0547,135.1217,2520.0
2019-09-30 11:50:00,141.2,141.21,141.11,141.14,2400.0,135.0739,135.0834,134.9878,135.0165,2400.0
2019-09-30 11:55:00,141.21,141.38,141.21,141.38,2680.0,135.0834,135.2461,135.0834,135.2461,2680.0
2019-09-30 12:00:00,141.38,141.56,141.35,141.47,9200.0,135.2461,135.4183,135.2174,135.3322,9200.0
2019-09-30 12:05:00,141.45,141.45,141.28,141.36,2600.0,135.313,135.313,135.1504,135.2269,2600.0
2019-09-30 12:10:00,141.4,141.53,141.36,141.51,1896.0,135.2652,135.3896,135.2269,135.3704,1896.0
2019-09-30 12:15:00,141.5,141.77,141.5,141.77,1631.0,135.3609,135.6192,135.3609,135.6192,1631.0
2019-09-30 12:20:00,141.76,141.78,141.7,141.72,1200.0,135.6096,135.6287,135.5522,135.5713,1200.0
2019-09-30 12:25:00,141.71,141.74,141.68,141.68,600.0,135.5618,135.5905,135.5331,135.5331,600.0
2019-09-30 12:30:00,141.71,141.71,141.63,141.63,2500.0,135.5618,135.5618,135.4852,135.4852,2500.0
2019-09-30 12:35:00,141.63,141.63,141.48,141.48,2034.0,135.4852,135.4852,135.3417,135.3417,2034.0
2019-09-30 12:40:00,141.43,141.48,141.43,141.47,4100.0,135.2939,135.3417,135.2939,135.3322,4100.0
2019-09-30 12:45:00,141.47,141.55,141.46,141.47,3572.0,135.3322,135.4087,135.3226,135.3322,3572.0
2019-09-30 12:50:00,141.5,141.51,141.47,141.49,1300.0,135.3609,135.3704,135.3322,135.3513,1300.0
2019-09-30 12:55:00,141.41,141.41,141.24,141.24,1700.0,135.2748,135.2748,135.1121,135.1121,1700.0
2019-09-30 13:00:00,141.2,141.27,141.2,141.23,2581.0,135.0739,135.1408,135.0739,135.1026,2581.0
2019-09-30 13:05:00,141.24,141.26,141.22,141.26,2087.0,135.1121,135.1313,135.093,135.1313,2087.0
2019-09-30 13:10:00,141.28,141.28,141.27,141.28,200.0,135.1504,135.1504,135.1408,135.1504,200.0
2019-09-30 13:15:00,141.26,141.33,141.2,141.24,10095.0,135.1313,135.1982,135.0739,135.1121,10095.0
2019-09-30 13:20:00,141.26,141.36,141.26,141.27,2702.0,135.1313,135.2269,135.1313,135.1408,2702.0
2019-09-30 13:25:00,141.28,141.31,141.26,141.29,2900.0,135.1504,135.1791,135.1313,135.16,2900.0
2019-09-30 13:30:00,141.29,141.31,141.28,141.3,3497.0,135.16,135.1791,135.1504,135.1695,3497.0
2019-09-30 13:35:00,141.28,141.35,141.27,141.31,11591.0,135.1504,135.2174,135.1408,135.1791,11591.0
2019-09-30 13:40:00,141.31,141.31,141.15,141.19,6825.0,135.1791,135.1791,135.0261,135.0643,6825.0
2019-09-30 13:45:00,141.19,141.32,141.15,141.31,2300.0,135.0643,135.1887,135.0261,135.1791,2300.0
2019-09-30 13:50:00,141.29,141.29,141.19,141.19,1111.0,135.16,135.16,135.0643,135.0643,1111.0
2019-09-30 13:55:00,141.19,141.25,141.15,141.2,7916.0,135.0643,135.1217,135.0261,135.0739,7916.0
2019-09-30 14:00:00,141.2,141.21,141.09,141.09,8209.0,135.0739,135.0834,134.9687,134.9687,8209.0
2019-09-30 14:05:00,141.11,141.12,141.09,141.12,700.0,134.9878,134.9974,134.9687,134.9974,700.0
2019-09-30 14:10:00,141.14,141.19,141.1,141.12,1052.0,135.0165,135.0643,134.9782,134.9974,1052.0
2019-09-30 14:15:00,141.11,141.11,141.04,141.04,1411.0,134.9878,134.9878,134.9208,134.9208,1411.0
2019-09-30 14:20:00,141.02,141.07,141.02,141.04,11356.0,134.9017,134.9495,134.9017,134.9208,11356.0
2019-09-30 14:25:00,141.03,141.07,140.88,140.88,2365.0,134.9113,134.9495,134.7678,134.7678,2365.0
2019-09-30 14:30:00,140.9,140.99,140.85,140.99,7525.0,134.7869,134.873,134.7391,134.873,7525.0
2019-09-30 14:35:00,140.96,140.96,140.94,140.94,700.0,134.8443,134.8443,134.8252,134.8252,700.0
2019-09-30 14:40:00,140.93,141.02,140.93,140.97,2715.0,134.8156,134.9017,134.8156,134.8539,2715.0
2019-09-30 14:45:00,140.95,140.95,140.81,140.89,3426.0,134.8347,134.8347,134.7008,134.7773,3426.0
2019-09-30 14:50:00,140.86,140.86,140.68,140.71,1494.0,134.7486,134.7486,134.5764,134.6051,1494.0
2019-09-30 14:55:00,140.72,140.74,140.63,140.63,924.0,134.6147,134.6338,134.5286,134.5286,924.0
2019-09-30 15:00:00,140.64,140.66,140.49,140.5,3033.0,134.5382,134.5573,134.3947,134.4043,3033.0
2019-09-30 15:05:00,140.49,140.59,140.49,140.53,1977.0,134.3947,134.4903,134.3947,134.4329,1977.0
2019-09-30 15:10:00,140.48,140.69,140.48,140.66,1400.0,134.3851,134.586,134.3851,134.5573,1400.0
2019-09-30 15:15:00,140.62,140.7,140.61,140.69,2544.0,134.519,134.5956,134.5095,134.586,2544.0
2019-09-30 15:20:00,140.67,140.72,140.65,140.68,2294.0,134.5669,134.6147,134.5477,134.5764,2294.0
2019-09-30 15:25:00,140.71,140.74,140.65,140.69,1745.0,134.6051,134.6338,134.5477,134.586,1745.0
2019-09-30 15:30:00,140.68,140.68,140.5,140.53,6509.0,134.5764,134.5764,134.4043,134.4329,6509.0
2019-09-30 15:35:00,140.56,140.57,140.43,140.57,8515.0,134.4616,134.4712,134.3373,134.4712,8515.0
2019-09-30 15:40:00,140.53,140.73,140.48,140.69,31820.0,134.4329,134.6243,134.3851,134.586,31820.0
2019-09-30 15:45:00,140.7,140.75,140.52,140.58,11075.0,134.5956,134.6434,134.4234,134.4808,11075.0
2019-09-30 15:50:00,140.63,140.9,140.62,140.73,11863.0,134.5286,134.7869,134.519,134.6243,11863.0
2019-09-30 15:55:00,140.71,140.83,140.59,140.59,21082.0,134.6051,134.7199,134.4903,134.4903,21082.0
2019-10-01 09:30:00,140.66,141.0,140.58,140.86,12485.0,134.5573,134.8826,134.4808,134.7486,12485.0
2019-10-01 09:35:00,140.56,140.64,140.38,140.47,2354.0,134.4616,134.5382,134.2895,134.3756,2354.0
2019-10-01 09:40:00,140.43,140.49,140.24,140.25,1953.0,134.3373,134.3947,134.1555,134.1651,1953.0
2019-10-01 09:45:00,140.33,140.69,140.33,140.6,6760.0,134.2416,134.586,134.2416,134.4999,6760.0
2019-10-01 09:50:00,140.69,140.96,140.66,140.93,3220.0,134.586,134.8443,134.5573,134.8156,3220.0
2019-10-01 09:55:00,140.93,141.8,140.93,141.75,6376.0,134.8156,135.6478,134.8156,135.6,6376.0
2019-10-01 10:00:00,141.71,141.75,141.13,141.14,13807.0,135.5618,135.6,135.0069,135.0165,13807.0
2019-10-01 10:05:00,141.13,141.14,140.51,140.51,5248.0,135.0069,135.0165,134.4138,134.4138,5248.0
2019-10-01 10:10:00,140.53,140.56,140.29,140.37,2402.0,134.4329,134.4616,134.2034,134.2799,2402.0
2019-10-01 10:15:00,140.38,140.87,140.37,140.86,6718.0,134.2895,134.7582,134.2799,134.7486,6718.0
2019-10-01 10:20:00,140.75,140.76,140.31,140.45,3856.0,134.6434,134.653,134.2225,134.3564,3856.0
2019-10-01 10:25:00,140.47,140.76,140.46,140.76,3558.0,134.3756,134.653,134.366,134.653,3558.0
2019-10-01 10:30:00,140.82,140.82,140.63,140.74,4439.0,134.7104,134.7104,134.5286,134.6338,4439.0
2019-10-01 10:35:00,140.72,140.77,140.6,140.77,20786.0,134.6147,134.6625,134.4999,134.6625,20786.0
2019-10-01 10:40:00,140.79,140.79,140.49,140.49,11751.0,134.6817,134.6817,134.3947,134.3947,11751.0
2019-10-01 10:45:00,140.53,140.7,140.48,140.59,6227.0,134.4329,134.5956,134.3851,134.4903,6227.0
2019-10-01 10:50:00,140.57,140.75,140.52,140.52,5963.0,134.4712,134.6434,134.4234,134.4234,5963.0
2019-10-01 10:55:00,140.52,140.59,140.39,140.39,3739.0,134.4234,134.4903,134.299,134.299,3739.0
2019-10-01 11:00:00,140.31,140.31,139.91,139.93,2821.0,134.2225,134.2225,133.8398,133.859,2821.0
2019-10-01 11:05:00,139.89,140.29,139.89,140.28,1300.0,133.8207,134.2034,133.8207,134.1938,1300.0
2019-10-01 11:10:00,140.22,140.22,139.88,139.88,1275.0,134.1364,134.1364,133.8112,133.8112,1275.0
2019-10-01 11:15:00,139.91,140.02,139.88,139.98,3464.0,133.8398,133.9451,133.8112,133.9068,3464.0
2019-10-01 11:20:00,139.97,140.32,139.96,140.3,45288.0,133.8972,134.2321,133.8877,134.2129,45288.0
2019-10-01 11:25:00,140.27,140.32,140.13,140.25,6388.0,134.1842,134.2321,134.0503,134.1651,6388.0
2019-10-01 11:30:00,140.19,140.2,139.96,139.98,3033.0,134.1077,134.1173,133.8877,133.9068,3033.0
2019-10-01 11:35:00,139.95,140.05,139.91,139.91,1018.0,133.8781,133.9738,133.8398,133.8398,1018.0
2019-10-01 11:40:00,139.93,139.96,139.81,139.84,3047.0,133.859,133.8877,133.7442,133.7729,3047.0
2019-10-01 11:45:00,139.89,139.89,139.71,139.71,1111.0,133.8207,133.8207,133.6485,133.6485,1111.0
2019-10-01 11:50:00,139.76,139.8,139.7,139.73,956.0,133.6964,133.7346,133.639,133.6677,956.0
2019-10-01 11:55:00,139.69,139.76,139.6,139.76,2131.0,133.6294,133.6964,133.5433,133.6964,2131.0
2019-10-01 12:00:00,139.73,139.73,139.63,139.65,1367.0,133.6677,133.6677,133.572,133.5911,1367.0
2019-10-01 12:05:00,139.65,139.65,139.49,139.5,2902.0,133.5911,133.5911,133.4381,133.4476,2902.0
2019-10-01 12:10:00,139.44,139.45,139.07,139.09,3348.0,133.3902,133.3998,133.0363,133.0554,3348.0
2019-10-01 12:15:00,139.12,139.19,139.04,139.09,1800.0,133.0841,133.1511,133.0076,133.0554,1800.0
2019-10-01 12:20:00,139.14,139.22,138.96,138.96,1524.0,133.1033,133.1798,132.9311,132.9311,1524.0
2019-10-01 12:25:00,139.04,139.24,139.03,139.16,2800.0,133.0076,133.1989,132.998,133.1224,2800.0
2019-10-01 12:30:00,139.19,139.23,138.97,139.01,2515.0,133.1511,133.1894,132.9406,132.9789,2515.0
2019-10-01 12:35:00,139.06,139.1,139.04,139.07,900.0,133.0267,133.065,133.0076,133.0363,900.0
2019-10-01 12:40:00,139.09,139.21,139.09,139.14,1539.0,133.0554,133.1702,133.0554,133.1033,1539.0
2019-10-01 12:45:00,139.1,139.1,138.93,138.99,2279.0,133.065,133.065,132.9024,132.9598,2279.0
2019-10-01 12:50:00,138.97,139.06,138.93,139.06,1140.0,132.9406,133.0267,132.9024,133.0267,1140.0
2019-10-01 12:55:00,139.03,139.11,138.98,139.01,3703.0,132.998,133.0746,132.9502,132.9789,3703.0
2019-10-01 13:00:00,139.04,139.06,138.95,138.97,2721.0,133.0076,133.0267,132.9215,132.9406,2721.0
2019-10-01 13:05:00,138.94,138.94,138.72,138.81,2800.0,132.9119,132.9119,132.7015,132.7876,2800.0
2019-10-01 13:10:00,138.76,138.8,138.45,138.49,3308.0,132.7397,132.778,132.4432,132.4815,3308.0
2019-10-01 13:15:00,138.52,138.54,138.43,138.48,4114.0,132.5102,132.5293,132.4241,132.4719,4114.0
2019-10-01 13:20:00,138.51,138.58,138.37,138.48,3929.0,132.5006,132.5676,132.3667,132.4719,3929.0
2019-10-01 13:25:00,138.52,138.6,138.36,138.43,1585.0,132.5102,132.5867,132.3571,132.4241,1585.0
2019-10-01 13:30:00,138.41,138.43,138.2,138.21,3110.0,132.4049,132.4241,132.204,132.2136,3110.0
2019-10-01 13:35:00,138.26,138.26,138.09,138.09,2053.0,132.2614,132.2614,132.0988,132.0988,2053.0
2019-10-01 13:40:00,138.06,138.18,138.06,138.14,3101.0,132.0701,132.1849,132.0701,132.1466,3101.0
2019-10-01 13:45:00,138.08,138.18,138.03,138.17,2841.0,132.0892,132.1849,132.0414,132.1753,2841.0
2019-10-01 13:50:00,138.17,138.17,138.07,138.16,2545.0,132.1753,132.1753,132.0797,132.1658,2545.0
2019-10-01 13:55:00,138.12,138.19,138.06,138.15,4706.0,132.1275,132.1945,132.0701,132.1562,4706.0
2019-10-01 14:00:00,138.15,138.28,138.12,138.18,2603.0,132.1562,132.2806,132.1275,132.1849,2603.0
2019-10-01 14:05:00,138.22,138.22,138.05,138.05,3228.0,132.2232,132.2232,132.0605,132.0605,3228.0
2019-10-01 14:10:00,138.07,138.17,137.95,138.17,2200.0,132.0797,132.1753,131.9649,132.1753,2200.0
2019-10-01 14:15:00,138.14,138.15,138.02,138.09,5032.0,132.1466,132.1562,132.0318,132.0988,5032.0
2019-10-01 14:20:00,138.12,138.31,138.12,138.31,2650.0,132.1275,132.3093,132.1275,132.3093,2650.0
2019-10-01 14:25:00,138.28,138.32,138.15,138.2,3064.0,132.2806,132.3188,132.1562,132.204,3064.0
2019-10-01 14:30:00,138.24,138.52,138.23,138.5,2763.0,132.2423,132.5102,132.2327,132.491,2763.0
2019-10-01 14:35:00,138.52,138.55,138.43,138.47,3277.0,132.5102,132.5389,132.4241,132.4623,3277.0
2019-10-01 14:40:00,138.54,138.55,138.48,138.53,2617.0,132.5293,132.5389,132.4719,132.5197,2617.0
2019-10-01 14:45:00,138.53,138.53,138.38,138.43,5538.0,132.5197,132.5197,132.3762,132.4241,5538.0
2019-10-01 14:50:00,138.42,138.48,138.41,138.44,2200.0,132.4145,132.4719,132.4049,132.4336,2200.0
2019-10-01 14:55:00,138.43,138.49,138.38,138.45,4229.0,132.4241,132.4815,132.3762,132.4432,4229.0
2019-10-01 15:00:00,138.45,138.55,138.43,138.55,2000.0,132.4432,132.5389,132.4241,132.5389,2000.0
2019-10-01 15:05:00,138.53,138.81,138.53,138.77,3046.0,132.5197,132.7876,132.5197,132.7493,3046.0
2019-10-01 15:10:00,138.75,138.75,138.41,138.41,7444.0,132.7302,132.7302,132.4049,132.4049,7444.0
2019-10-01 15:15:00,138.42,138.51,138.4,138.5,7107.0,132.4145,132.5006,132.3954,132.491,7107.0
2019-10-01 15:20:00,138.52,138.54,138.45,138.53,2534.0,132.5102,132.5293,132.4432,132.5197,2534.0
2019-10-01 15:25:00,138.53,138.69,138.5,138.54,5842.0,132.5197,132.6728,132.491,132.5293,5842.0
2019-10-01 15:30:00,138.56,138.56,138.27,138.39,24297.0,132.5484,132.5484,132.271,132.3858,24297.0
2019-10-01 15:35:00,138.31,138.33,138.16,138.28,6605.0,132.3093,132.3284,132.1658,132.2806,6605.0
2019-10-01 15:40:00,138.28,138.38,138.21,138.37,4320.0,132.2806,132.3762,132.2136,132.3667,4320.0
2019-10-01 15:45:00,138.39,138.5,138.13,138.13,13084.0,132.3858,132.491,132.1371,132.1371,13084.0
2019-10-01 15:50:00,138.16,138.56,138.15,138.54,21698.0,132.1658,132.5484,132.1562,132.5293,21698.0
2019-10-01 15:55:00,138.53,138.53,138.22,138.27,36230.0,132.5197,132.5197,132.2232,132.271,36230.0
2019-10-02 09:30:00,136.95,137.15,136.5,136.7,13956.0,131.0083,131.1996,130.5778,130.7691,13956.0
2019-10-02 09:35:00,136.5,136.72,136.15,136.17,3769.0,130.5778,130.7883,130.243,130.2621,3769.0
2019-10-02 09:40:00,136.22,136.59,136.21,136.46,3503.0,130.3099,130.6639,130.3004,130.5395,3503.0
2019-10-02 09:45:00,136.42,136.55,136.37,136.39,5300.0,130.5013,130.6256,130.4534,130.4726,5300.0
2019-10-02 09:50:00,136.36,136.37,136.22,136.22,3840.0,130.4439,130.4534,130.3099,130.3099,3840.0
2019-10-02 09:55:00,136.12,136.31,135.9,136.18,5415.0,130.2143,130.396,130.0038,130.2717,5415.0
2019-10-02 10:00:00,136.19,136.19,135.48,135.71,4800.0,130.2812,130.2812,129.602,129.8221,4800.0
2019-10-02 10:05:00,135.96,136.0,135.76,135.81,2848.0,130.0612,130.0995,129.8699,129.9177,2848.0
2019-10-02 10:10:00,135.71,136.19,135.56,136.16,2202.0,129.8221,130.2812,129.6786,130.2525,2202.0
2019-10-02 10:15:00,136.17,136.2,136.02,136.1,2127.0,130.2621,130.2908,130.1186,130.1952,2127.0
2019-10-02 10:20:00,135.94,136.17,135.56,135.62,9815.0,130.0421,130.2621,129.6786,129.736,9815.0
2019-10-02 10:25:00,135.65,135.65,134.8,134.94,39102.0,129.7647,129.7647,128.9516,129.0855,39102.0
2019-10-02 10:30:00,134.99,135.37,134.9,135.32,3914.0,129.1333,129.4968,129.0472,129.449,3914.0
2019-10-02 10:35:00,135.47,135.5,135.25,135.36,2405.0,129.5925,129.6212,129.382,129.4873,2405.0
2019-10-02 10:40:00,135.25,135.39,135.1,135.23,3702.0,129.382,129.516,129.2385,129.3629,3702.0
2019-10-02 10:45:00,135.21,135.29,135.17,135.17,1953.0,129.3438,129.4203,129.3055,129.3055,1953.0
2019-10-02 10:50:00,135.18,135.35,135.16,135.34,9202.0,129.3151,129.4777,129.2959,129.4681,9202.0
2019-10-02 10:55:00,135.26,135.74,135.25,135.54,3901.0,129.3916,129.8508,129.382,129.6594,3901.0
2019-10-02 11:00:00,135.45,135.65,135.42,135.65,3040.0,129.5734,129.7647,129.5447,129.7647,3040.0
2019-10-02 11:05:00,135.86,136.13,135.82,135.98,3297.0,129.9656,130.2238,129.9273,130.0804,3297.0
2019-10-02 11:10:00,135.94,135.94,135.73,135.85,1768.0,130.0421,130.0421,129.8412,129.956,1768.0
2019-10-02 11:15:00,135.77,135.86,135.58,135.86,1980.0,129.8795,129.9656,129.6977,129.9656,1980.0
2019-10-02 11:20:00,135.79,136.01,135.76,136.01,1442.0,129.8986,130.1091,129.8699,130.1091,1442.0
2019-10-02 11:25:00,135.91,135.94,135.75,135.78,900.0,130.0134,130.0421,129.8603,129.889,900.0
2019-10-02 11:30:00,135.85,135.86,135.4,135.4,1600.0,129.956,129.9656,129.5255,129.5255,1600.0
2019-10-02 11:35:00,135.41,135.52,135.24,135.52,2701.0,129.5351,129.6403,129.3725,129.6403,2701.0
2019-10-02 11:40:00,135.56,135.69,135.49,135.69,2540.0,129.6786,129.8029,129.6116,129.8029,2540.0
2019-10-02 11:45:00,135.83,135.84,135.74,135.74,3828.0,129.9369,129.9464,129.8508,129.8508,3828.0
2019-10-02 11:50:00,135.75,135.86,135.68,135.86,1574.0,129.8603,129.9656,129.7934,129.9656,1574.0
2019-10-02 11:55:00,135.9,135.93,135.86,135.88,900.0,130.0038,130.0325,129.9656,129.9847,900.0
2019-10-02 12:00:00,135.84,135.84,135.63,135.63,1810.0,129.9464,129.9464,129.7455,129.7455,1810.0
2019-10-02 12:05:00,135.63,135.63,135.43,135.43,628.0,129.7455,129.7455,129.5542,129.5542,628.0
2019-10-02 12:10:00,135.43,135.43,135.18,135.22,5019.0,129.5542,129.5542,129.3151,129.3533,5019.0
2019-10-02 12:15:00,135.22,135.22,135.04,135.14,3014.0,129.3533,129.3533,129.1811,129.2768,3014.0
2019-10-02 12:20:00,135.12,135.16,135.06,135.11,1421.0,129.2577,129.2959,129.2003,129.2481,1421.0
2019-10-02 12:25:00,135.03,135.2,135.02,135.2,2101.0,129.1716,129.3342,129.162,129.3342,2101.0
2019-10-02 12:30:00,135.19,135.19,135.13,135.16,1039.0,129.3246,129.3246,129.2672,129.2959,1039.0
2019-10-02 12:35:00,135.1,135.1,134.92,134.95,1600.0,129.2385,129.2385,129.0663,129.095,1600.0
2019-10-02 12:40:00,134.9,134.96,134.87,134.9,7162.0,129.0472,129.1046,129.0185,129.0472,7162.0
2019-10-02 12:45:00,134.97,134.97,134.57,134.58,4976.0,129.1142,129.1142,128.7315,128.7411,4976.0
2019-10-02 12:50:00,134.58,134.58,134.29,134.39,15918.0,128.7411,128.7411,128.4637,128.5593,15918.0
2019-10-02 12:55:00,134.5,134.54,134.47,134.47,2000.0,128.6646,128.7028,128.6359,128.6359,2000.0
2019-10-02 13:00:00,134.42,134.52,134.36,134.52,1834.0,128.588,128.6837,128.5306,128.6837,1834.0
2019-10-02 13:05:00,134.5,134.98,134.5,134.98,2000.0,128.6646,129.1237,128.6646,129.1237,2000.0
2019-10-02 13:10:00,134.99,135.09,134.96,135.06,2296.0,129.1333,129.229,129.1046,129.2003,2296.0
2019-10-02 13:15:00,135.06,135.13,134.97,135.0,2337.0,129.2003,129.2672,129.1142,129.1429,2337.0
2019-10-02 13:20:00,134.89,134.9,134.72,134.82,1500.0,129.0376,129.0472,128.875,128.9707,1500.0
2019-10-02 13:25:00,134.83,135.01,134.83,134.96,805.0,128.9803,129.1524,128.9803,129.1046,805.0
2019-10-02 13:30:00,134.96,134.96,134.8,134.82,1106.0,129.1046,129.1046,128.9516,128.9707,1106.0
2019-10-02 13:35:00,134.83,134.86,134.73,134.8,2100.0,128.9803,129.0089,128.8846,128.9516,2100.0
2019-10-02 13:40:00,134.83,134.92,134.83,134.89,2000.0,128.9803,129.0663,128.9803,129.0376,2000.0
2019-10-02 13:45:00,134.85,134.85,134.67,134.67,2097.0,128.9994,128.9994,128.8272,128.8272,2097.0
2019-10-02 13:50:00,134.67,134.67,134.59,134.63,1216.0,128.8272,128.8272,128.7507,128.7889,1216.0
2019-10-02 13:55:00,134.67,134.79,134.66,134.79,1685.0,128.8272,128.942,128.8176,128.942,1685.0
2019-10-02 14:00:00,134.74,134.74,134.47,134.67,14763.0,128.8942,128.8942,128.6359,128.8272,14763.0
2019-10-02 14:05:00,134.64,134.64,134.49,134.53,1613.0,128.7985,128.7985,128.655,128.6933,1613.0
2019-10-02 14:10:00,134.51,134.6,134.45,134.6,1404.0,128.6741,128.7602,128.6167,128.7602,1404.0
2019-10-02 14:15:00,134.66,134.92,134.66,134.78,2514.0,128.8176,129.0663,128.8176,128.9324,2514.0
2019-10-02 14:20:00,134.77,134.84,134.77,134.81,1419.0,128.9229,128.9898,128.9229,128.9611,1419.0
2019-10-02 14:25:00,134.8,134.9,134.76,134.76,2867.0,128.9516,129.0472,128.9133,128.9133,2867.0
2019-10-02 14:30:00,134.8,134.8,134.61,134.68,1900.0,128.9516,128.9516,128.7698,128.8368,1900.0
2019-10-02 14:35:00,134.69,134.69,134.5,134.61,2638.0,128.8463,128.8463,128.6646,128.7698,2638.0
2019-10-02 14:40:00,134.62,134.67,134.49,134.5,2601.0,128.7794,128.8272,128.655,128.6646,2601.0
2019-10-02 14:45:00,134.51,134.72,134.51,134.62,3041.0,128.6741,128.875,128.6741,128.7794,3041.0
2019-10-02 14:50:00,134.6,134.65,134.52,134.52,2000.0,128.7602,128.8081,128.6837,128.6837,2000.0
2019-10-02 14:55:00,134.49,134.6,134.49,134.6,2441.0,128.655,128.7602,128.655,128.7602,2441.0
2019-10-02 15:00:00,134.66,134.66,134.39,134.41,3882.0,128.8176,128.8176,128.5593,128.5785,3882.0
2019-10-02 15:05:00,134.38,134.5,134.38,134.47,2221.0,128.5498,128.6646,128.5498,128.6359,2221.0
2019-10-02 15:10:00,134.48,134.67,134.39,134.67,11656.0,128.6454,128.8272,128.5593,128.8272,11656.0
2019-10-02 15:15:00,134.69,134.75,134.6,134.63,5526.0,128.8463,128.9037,128.7602,128.7889,5526.0
2019-10-02 15:20:00,134.6,134.68,134.59,134.68,9571.0,128.7602,128.8368,128.7507,128.8368,9571.0
2019-10-02 15:25:00,134.7,134.77,134.66,134.68,8579.0,128.8559,128.9229,128.8176,128.8368,8579.0
2019-10-02 15:30:00,134.65,134.73,134.52,134.73,12646.0,128.8081,128.8846,128.6837,128.8846,12646.0
2019-10-02 15:35:00,134.71,134.73,134.48,134.48,8940.0,128.8655,128.8846,128.6454,128.6454,8940.0
2019-10-02 15:40:00,134.46,134.58,134.43,134.49,11885.0,128.6263,128.7411,128.5976,128.655,11885.0
2019-10-02 15:45:00,134.5,134.55,134.3,134.3,15315.0,128.6646,128.7124,128.4732,128.4732,15315.0
2019-10-02 15:50:00,134.28,134.45,134.17,134.42,22238.0,128.4541,128.6167,128.3489,128.588,22238.0
2019-10-02 15:55:00,134.42,134.48,134.31,134.46,42363.0,128.588,128.6454,128.4828,128.6263,42363.0
2019-10-03 09:30:00,134.46,134.66,133.84,134.66,4939.0,128.6263,128.8176,128.0332,128.8176,4939.0
2019-10-03 09:35:00,134.55,134.93,134.48,134.48,1700.0,128.7124,129.0759,128.6454,128.6454,1700.0
2019-10-03 09:40:00,134.46,134.72,134.37,134.37,700.0,128.6263,128.875,128.5402,128.5402,700.0
2019-10-03 09:45:00,134.45,134.76,134.32,134.57,3100.0,128.6167,128.9133,128.4924,128.7315,3100.0
2019-10-03 09:50:00,134.65,134.81,134.52,134.7,2533.0,128.8081,128.9611,128.6837,128.8559,2533.0
2019-10-03 09:55:00,134.69,134.77,134.69,134.77,673.0,128.8463,128.9229,128.8463,128.9229,673.0
2019-10-03 10:00:00,134.84,134.84,133.34,133.44,11482.0,128.9898,128.9898,127.5549,127.6506,11482.0
2019-10-03 10:05:00,133.49,133.51,132.95,133.05,12472.0,127.6984,127.7175,127.1818,127.2775,12472.0
2019-10-03 10:10:00,133.08,133.41,132.97,133.41,10507.0,127.3062,127.6219,127.2009,127.6219,10507.0
2019-10-03 10:15:00,133.41,134.09,133.41,134.03,14583.0,127.6219,128.2724,127.6219,128.215,14583.0
2019-10-03 10:20:00,134.0,134.41,133.99,134.41,5972.0,128.1863,128.5785,128.1767,128.5785,5972.0
2019-10-03 10:25:00,134.36,134.71,134.36,134.62,6423.0,128.5306,128.8655,128.5306,128.7794,6423.0
2019-10-03 10:30:00,134.52,134.69,134.47,134.58,3928.0,128.6837,128.8463,128.6359,128.7411,3928.0
2019-10-03 10:35:00,134.59,134.8,134.54,134.54,4200.0,128.7507,128.9516,128.7028,128.7028,4200.0
2019-10-03 10:40:00,134.56,134.65,134.49,134.57,7978.0,128.722,128.8081,128.655,128.7315,7978.0
2019-10-03 10:45:00,134.52,134.89,134.5,134.62,7605.0,128.6837,129.0376,128.6646,128.7794,7605.0
2019-10-03 10:50:00,134.68,134.76,134.51,134.65,7476.0,128.8368,128.9133,128.6741,128.8081,7476.0
2019-10-03 10:55:00,134.64,135.04,134.62,135.0,6021.0,128.7985,129.1811,128.7794,129.1429,6021.0
2019-10-03 11:00:00,134.97,135.54,134.96,135.31,3304.0,129.1142,129.6594,129.1046,129.4394,3304.0
2019-10-03 11:05:00,135.33,135.52,135.22,135.52,7523.0,129.4586,129.6403,129.3533,129.6403,7523.0
2019-10-03 11:10:00,135.44,135.52,135.35,135.52,3172.0,129.5638,129.6403,129.4777,129.6403,3172.0
2019-10-03 11:15:00,135.59,136.18,135.57,136.18,20123.0,129.7073,130.2717,129.6881,130.2717,20123.0
2019-10-03 11:20:00,136.08,136.14,135.87,135.9,37329.0,130.176,130.2334,129.9751,130.0038,37329.0
2019-10-03 11:25:00,135.94,136.01,135.75,136.01,11938.0,130.0421,130.1091,129.8603,130.1091,11938.0
2019-10-03 11:30:00,135.96,136.02,135.74,135.77,4266.0,130.0612,130.1186,129.8508,129.8795,4266.0
2019-10-03 11:35:00,135.73,135.83,135.43,135.48,4305.0,129.8412,129.9369,129.5542,129.602,4305.0
2019-10-03 11:40:00,135.58,135.58,135.29,135.46,5045.0,129.6977,129.6977,129.4203,129.5829,5045.0
2019-10-03 11:45:00,135.46,135.46,135.26,135.31,2600.0,129.5829,129.5829,129.3916,129.4394,2600.0
2019-10-03 11:50:00,135.31,135.4,135.31,135.36,3716.0,129.4394,129.5255,129.4394,129.4873,3716.0
2019-10-03 11:55:00,135.36,135.4,135.29,135.34,4205.0,129.4873,129.5255,129.4203,129.4681,4205.0
2019-10-03 12:00:00,135.34,135.38,135.25,135.28,11300.0,129.4681,129.5064,129.382,129.4107,11300.0
2019-10-03 12:05:00,135.28,135.61,135.28,135.52,5699.0,129.4107,129.7264,129.4107,129.6403,5699.0
2019-10-03 12:10:00,135.53,135.6,135.41,135.55,4220.0,129.6499,129.7168,129.5351,129.669,4220.0
2019-10-03 12:15:00,135.55,135.55,135.19,135.19,2916.0,129.669,129.669,129.3246,129.3246,2916.0
2019-10-03 12:20:00,135.06,135.19,135.05,135.16,2952.0,129.2003,129.3246,129.1907,129.2959,2952.0
2019-10-03 12:25:00,135.19,135.38,135.12,135.38,6410.0,129.3246,129.5064,129.2577,129.5064,6410.0
2019-10-03 12:30:00,135.38,135.44,135.35,135.39,3400.0,129.5064,129.5638,129.4777,129.516,3400.0
2019-10-03 12:35:00,135.39,135.65,135.39,135.53,6505.0,129.516,129.7647,129.516,129.6499,6505.0
2019-10-03 12:40:00,135.53,136.01,135.53,136.01,3217.0,129.6499,130.1091,129.6499,130.1091,3217.0
2019-10-03 12:45:00,136.06,136.12,135.98,136.12,6006.0,130.1569,130.2143,130.0804,130.2143,6006.0
2019-10-03 12:50:00,136.24,136.24,136.05,136.05,1700.0,130.3291,130.3291,130.1473,130.1473,1700.0
2019-10-03 12:55:00,136.11,136.27,136.11,136.24,2100.0,130.2047,130.3578,130.2047,130.3291,2100.0
2019-10-03 13:00:00,136.25,136.41,136.24,136.25,13295.0,130.3386,130.4917,130.3291,130.3386,13295.0
2019-10-03 13:05:00,136.26,136.35,136.21,136.3,3000.0,130.3482,130.4343,130.3004,130.3865,3000.0
2019-10-03 13:10:00,136.28,136.35,136.28,136.28,4306.0,130.3673,130.4343,130.3673,130.3673,4306.0
2019-10-03 13:15:00,136.25,136.27,136.16,136.16,7080.0,130.3386,130.3578,130.2525,130.2525,7080.0
2019-10-03 13:20:00,136.14,136.18,136.09,136.18,4630.0,130.2334,130.2717,130.1856,130.2717,4630.0
2019-10-03 13:25:00,136.18,136.3,136.17,136.17,4300.0,130.2717,130.3865,130.2621,130.2621,4300.0
2019-10-03 13:30:00,136.18,136.2,136.16,136.18,4389.0,130.2717,130.2908,130.2525,130.2717,4389.0
2019-10-03 13:35:00,136.17,136.17,136.11,136.11,4525.0,130.2621,130.2621,130.2047,130.2047,4525.0
2019-10-03 13:40:00,136.13,136.52,136.12,136.45,7113.0,130.2238,130.5969,130.2143,130.53,7113.0
2019-10-03 13:45:00,136.47,136.56,136.43,136.44,3522.0,130.5491,130.6352,130.5108,130.5204,3522.0
2019-10-03 13:50:00,136.44,136.44,136.28,136.28,4600.0,130.5204,130.5204,130.3673,130.3673,4600.0
2019-10-03 13:55:00,136.31,136.32,136.23,136.23,4177.0,130.396,130.4056,130.3195,130.3195,4177.0
2019-10-03 14:00:00,136.23,136.26,136.11,136.11,4005.0,130.3195,130.3482,130.2047,130.2047,4005.0
2019-10-03 14:05:00,136.14,136.2,136.11,136.15,7125.0,130.2334,130.2908,130.2047,130.243,7125.0
2019-10-03 14:10:00,136.15,136.17,136.1,136.12,4809.0,130.243,130.2621,130.1952,130.2143,4809.0
2019-10-03 14:15:00,136.12,136.15,136.08,136.11,7438.0,130.2143,130.243,130.176,130.2047,7438.0
2019-10-03 14:20:00,136.14,136.28,136.11,136.28,4345.0,130.2334,130.3673,130.2047,130.3673,4345.0
2019-10-03 14:25:00,136.36,136.42,136.31,136.41,5365.0,130.4439,130.5013,130.396,130.4917,5365.0
2019-10-03 14:30:00,136.39,136.39,136.19,136.24,7042.0,130.4726,130.4726,130.2812,130.3291,7042.0
2019-10-03 14:35:00,136.25,136.28,136.2,136.2,2654.0,130.3386,130.3673,130.2908,130.2908,2654.0
2019-10-03 14:40:00,136.21,136.27,136.19,136.23,4714.0,130.3004,130.3578,130.2812,130.3195,4714.0
2019-10-03 14:45:00,136.24,136.27,136.22,136.22,4015.0,130.3291,130.3578,130.3099,130.3099,4015.0
2019-10-03 14:50:00,136.24,136.28,136.1,136.16,5622.0,130.3291,130.3673,130.1952,130.2525,5622.0
2019-10-03 14:55:00,136.13,136.17,136.12,136.12,2894.0,130.2238,130.2621,130.2143,130.2143,2894.0
2019-10-03 15:00:00,136.13,136.13,136.04,136.08,5189.0,130.2238,130.2238,130.1378,130.176,5189.0
2019-10-03 15:05:00,136.08,136.08,136.01,136.05,4125.0,130.176,130.176,130.1091,130.1473,4125.0
2019-10-03 15:10:00,136.03,136.14,136.01,136.07,8062.0,130.1282,130.2334,130.1091,130.1665,8062.0
2019-10-03 15:15:00,136.08,136.08,135.98,136.08,6378.0,130.176,130.176,130.0804,130.176,6378.0
2019-10-03 15:20:00,136.05,136.24,136.05,136.14,4330.0,130.1473,130.3291,130.1473,130.2334,4330.0
2019-10-03 15:25:00,136.13,136.15,136.03,136.15,7800.0,130.2238,130.243,130.1282,130.243,7800.0
2019-10-03 15:30:00,136.14,136.2,136.07,136.19,12889.0,130.2334,130.2908,130.1665,130.2812,12889.0
2019-10-03 15:35:00,136.21,136.21,136.11,136.21,11761.0,130.3004,130.3004,130.2047,130.3004,11761.0
2019-10-03 15:40:00,136.2,136.49,136.19,136.44,167717.0,130.2908,130.5682,130.2812,130.5204,167717.0
2019-10-03 15:45:00,136.43,136.56,136.39,136.39,14273.0,130.5108,130.6352,130.4726,130.4726,14273.0
2019-10-03 15:50:00,136.36,136.63,136.28,136.55,17276.0,130.4439,130.7022,130.3673,130.6256,17276.0
2019-10-03 15:55:00,136.55,136.73,136.16,136.57,95223.0,130.6256,130.7978,130.2525,130.6448,95223.0
2019-10-04 09:30:00,137.24,138.0,137.24,137.95,4859.0,131.2857,132.0127,131.2857,131.9649,4859.0
2019-10-04 09:35:00,137.55,138.17,137.54,137.97,2911.0,131.5822,132.1753,131.5727,131.984,2911.0
2019-10-04 09:40:00,137.96,137.96,137.14,137.26,5400.0,131.9745,131.9745,131.19,131.3048,5400.0
2019-10-04 09:45:00,137.27,137.45,137.14,137.42,2606.0,131.3144,131.4866,131.19,131.4579,2606.0
2019-10-04 09:50:00,137.24,137.3,136.98,137.3,4000.0,131.2857,131.3431,131.037,131.3431,4000.0
2019-10-04 09:55:00,137.34,137.53,137.25,137.37,5444.0,131.3814,131.5631,131.2953,131.41,5444.0
2019-10-04 10:00:00,137.33,137.56,137.33,137.5,5153.0,131.3718,131.5918,131.3718,131.5344,5153.0
2019-10-04 10:05:00,137.62,137.82,137.38,137.38,4795.0,131.6492,131.8405,131.4196,131.4196,4795.0
2019-10-04 10:10:00,137.28,137.53,137.17,137.43,3000.0,131.324,131.5631,131.2187,131.4674,3000.0
2019-10-04 10:15:00,137.41,137.52,137.32,137.32,2600.0,131.4483,131.5535,131.3622,131.3622,2600.0
2019-10-04 10:20:00,137.4,137.72,137.37,137.72,5326.0,131.4387,131.7449,131.41,131.7449,5326.0
2019-10-04 10:25:00,137.84,137.85,137.69,137.69,2487.0,131.8597,131.8692,131.7162,131.7162,2487.0
2019-10-04 10:30:00,137.73,137.73,137.53,137.53,1300.0,131.7544,131.7544,131.5631,131.5631,1300.0
2019-10-04 10:35:00,137.54,137.54,137.28,137.32,1200.0,131.5727,131.5727,131.324,131.3622,1200.0
2019-10-04 10:40:00,137.27,137.35,137.23,137.28,1700.0,131.3144,131.3909,131.2761,131.324,1700.0
2019-10-04 10:45:00,137.28,137.33,137.08,137.12,2611.0,131.324,131.3718,131.1326,131.1709,2611.0
2019-10-04 10:50:00,137.12,137.45,137.12,137.42,6600.0,131.1709,131.4866,131.1709,131.4579,6600.0
2019-10-04 10:55:00,137.53,137.64,137.49,137.49,3694.0,131.5631,131.6683,131.5248,131.5248,3694.0
2019-10-04 11:00:00,137.37,137.47,137.3,137.47,2749.0,131.41,131.5057,131.3431,131.5057,2749.0
2019-10-04 11:05:00,137.46,137.63,137.42,137.61,1600.0,131.4961,131.6588,131.4579,131.6396,1600.0
2019-10-04 11:10:00,137.64,137.9,137.62,137.9,2243.0,131.6683,131.9171,131.6492,131.9171,2243.0
2019-10-04 11:15:00,137.87,137.9,137.83,137.86,1100.0,131.8884,131.9171,131.8501,131.8788,1100.0
2019-10-04 11:20:00,137.84,137.84,137.73,137.8,3524.0,131.8597,131.8597,131.7544,131.8214,3524.0
2019-10-04 11:25:00,137.79,137.99,137.78,137.97,1300.0,131.8118,132.0032,131.8023,131.984,1300.0
2019-10-04 11:30:00,137.98,138.08,137.94,138.04,1700.0,131.9936,132.0892,131.9553,132.051,1700.0
2019-10-04 11:35:00,138.08,138.13,138.0,138.0,5200.0,132.0892,132.1371,132.0127,132.0127,5200.0
2019-10-04 11:40:00,137.96,138.08,137.85,137.92,6000.0,131.9745,132.0892,131.8692,131.9362,6000.0
2019-10-04 11:45:00,137.94,137.95,137.76,137.78,12553.0,131.9553,131.9649,131.7831,131.8023,12553.0
2019-10-04 11:50:00,137.75,138.01,137.75,137.86,25055.0,131.7736,132.0223,131.7736,131.8788,25055.0
2019-10-04 11:55:00,137.87,137.93,137.68,137.71,7900.0,131.8884,131.9458,131.7066,131.7353,7900.0
2019-10-04 12:00:00,137.72,137.77,137.48,137.53,11407.0,131.7449,131.7927,131.5153,131.5631,11407.0
2019-10-04 12:05:00,137.5,137.73,137.5,137.69,5500.0,131.5344,131.7544,131.5344,131.7162,5500.0
2019-10-04 12:10:00,137.81,138.03,137.75,137.88,5953.0,131.831,132.0414,131.7736,131.8979,5953.0
2019-10-04 12:15:00,137.88,137.88,137.68,137.69,8250.0,131.8979,131.8979,131.7066,131.7162,8250.0
2019-10-04 12:20:00,137.7,137.87,137.7,137.85,2517.0,131.7257,131.8884,131.7257,131.8692,2517.0
2019-10-04 12:25:00,137.86,137.86,137.66,137.69,3420.0,131.8788,131.8788,131.6875,131.7162,3420.0
2019-10-04 12:30:00,137.69,137.8,137.68,137.79,2800.0,131.7162,131.8214,131.7066,131.8118,2800.0
2019-10-04 12:35:00,137.78,137.81,137.71,137.79,2801.0,131.8023,131.831,131.7353,131.8118,2801.0
2019-10-04 12:40:00,137.79,137.9,137.78,137.83,4853.0,131.8118,131.9171,131.8023,131.8501,4853.0
2019-10-04 12:45:00,137.88,138.04,137.88,137.99,3604.0,131.8979,132.051,131.8979,132.0032,3604.0
2019-10-04 12:50:00,138.0,138.03,137.97,137.97,3292.0,132.0127,132.0414,131.984,131.984,3292.0
2019-10-04 12:55:00,137.94,138.05,137.94,138.0,2212.0,131.9553,132.0605,131.9553,132.0127,2212.0
2019-10-04 13:00:00,138.04,138.16,138.02,138.14,500.0,132.051,132.1658,132.0318,132.1466,500.0
2019-10-04 13:05:00,138.16,138.18,138.04,138.04,2226.0,132.1658,132.1849,132.051,132.051,2226.0
2019-10-04 13:10:00,138.09,138.14,138.08,138.1,900.0,132.0988,132.1466,132.0892,132.1084,900.0
2019-10-04 13:15:00,138.12,138.22,138.06,138.22,2500.0,132.1275,132.2232,132.0701,132.2232,2500.0
2019-10-04 13:20:00,138.28,138.33,138.24,138.3,3107.0,132.2806,132.3284,132.2423,132.2997,3107.0
2019-10-04 13:25:00,138.27,138.37,138.25,138.36,4021.0,132.271,132.3667,132.2519,132.3571,4021.0
2019-10-04 13:30:00,138.36,138.49,138.36,138.47,2112.0,132.3571,132.4815,132.3571,132.4623,2112.0
2019-10-04 13:35:00,138.46,138.49,138.33,138.34,3200.0,132.4528,132.4815,132.3284,132.338,3200.0
2019-10-04 13:40:00,138.37,138.49,138.37,138.37,4205.0,132.3667,132.4815,132.3667,132.3667,4205.0
2019-10-04 13:45:00,138.36,138.39,138.27,138.27,1905.0,132.3571,132.3858,132.271,132.271,1905.0
2019-10-04 13:50:00,138.19,138.21,138.13,138.21,2508.0,132.1945,132.2136,132.1371,132.2136,2508.0
2019-10-04 13:55:00,138.24,138.27,138.18,138.24,2900.0,132.2423,132.271,132.1849,132.2423,2900.0
2019-10-04 14:00:00,138.26,138.26,138.15,138.23,2200.0,132.2614,132.2614,132.1562,132.2327,2200.0
2019-10-04 14:05:00,138.2,138.22,138.11,138.22,2504.0,132.204,132.2232,132.1179,132.2232,2504.0
2019-10-04 14:10:00,138.22,138.42,138.22,138.42,3113.0,132.2232,132.4145,132.2232,132.4145,3113.0
2019-10-04 14:15:00,138.43,138.58,138.42,138.51,4100.0,132.4241,132.5676,132.4145,132.5006,4100.0
2019-10-04 14:20:00,138.53,138.55,138.48,138.48,3019.0,132.5197,132.5389,132.4719,132.4719,3019.0
2019-10-04 14:25:00,138.5,138.56,138.5,138.52,2790.0,132.491,132.5484,132.491,132.5102,2790.0
2019-10-04 14:30:00,138.5,138.7,138.48,138.67,4238.0,132.491,132.6823,132.4719,132.6536,4238.0
2019-10-04 14:35:00,138.69,138.98,138.68,138.83,15772.0,132.6728,132.9502,132.6632,132.8067,15772.0
2019-10-04 14:40:00,138.84,138.89,138.74,138.75,4474.0,132.8163,132.8641,132.7206,132.7302,4474.0
2019-10-04 14:45:00,138.68,138.72,138.61,138.64,3350.0,132.6632,132.7015,132.5963,132.6249,3350.0
2019-10-04 14:50:00,138.61,138.75,138.58,138.69,4135.0,132.5963,132.7302,132.5676,132.6728,4135.0
2019-10-04 14:55:00,138.7,138.85,138.7,138.84,2701.0,132.6823,132.8258,132.6823,132.8163,2701.0
2019-10-04 15:00:00,138.84,138.9,138.82,138.89,2600.0,132.8163,132.8737,132.7971,132.8641,2600.0
2019-10-04 15:05:00,138.89,138.93,138.78,138.92,4459.0,132.8641,132.9024,132.7589,132.8928,4459.0
2019-10-04 15:10:00,138.94,138.97,138.75,138.75,4404.0,132.9119,132.9406,132.7302,132.7302,4404.0
2019-10-04 15:15:00,138.74,138.81,138.73,138.81,4362.0,132.7206,132.7876,132.711,132.7876,4362.0
2019-10-04 15:20:00,138.8,138.83,138.73,138.73,5976.0,132.778,132.8067,132.711,132.711,5976.0
2019-10-04 15:25:00,138.71,138.85,138.68,138.78,4466.0,132.6919,132.8258,132.6632,132.7589,4466.0
2019-10-04 15:30:00,138.8,139.07,138.75,139.05,7166.0,132.778,133.0363,132.7302,133.0172,7166.0
2019-10-04 15:35:00,139.08,139.15,139.03,139.13,6379.0,133.0459,133.1128,132.998,133.0937,6379.0
2019-10-04 15:40:00,139.17,139.17,138.93,138.95,9539.0,133.132,133.132,132.9024,132.9215,9539.0
2019-10-04 15:45:00,138.94,139.11,138.85,139.07,12439.0,132.9119,133.0746,132.8258,133.0363,12439.0
2019-10-04 15:50:00,139.06,139.13,138.92,139.1,11176.0,133.0267,133.0937,132.8928,133.065,11176.0
2019-10-04 15:55:00,139.12,139.15,137.96,138.0,128583.0,133.0841,133.1128,131.9745,132.0127,128583.0
2019-10-07 09:30:00,137.8,138.5,137.39,137.88,6270.0,131.8214,132.491,131.4292,131.8979,6270.0
2019-10-07 09:35:00,137.92,137.92,137.57,137.57,500.0,131.9362,131.9362,131.6014,131.6014,500.0
2019-10-07 09:40:00,137.64,137.96,137.62,137.86,2948.0,131.6683,131.9745,131.6492,131.8788,2948.0
2019-10-07 09:45:00,137.85,137.85,137.52,137.59,3800.0,131.8692,131.8692,131.5535,131.6205,3800.0
2019-10-07 09:50:00,137.68,138.01,137.68,138.0,1575.0,131.7066,132.0223,131.7066,132.0127,1575.0
2019-10-07 09:55:00,137.86,137.94,137.56,137.6,9160.0,131.8788,131.9553,131.5918,131.6301,9160.0
2019-10-07 10:00:00,137.55,137.75,137.41,137.71,4182.0,131.5822,131.7736,131.4483,131.7353,4182.0
2019-10-07 10:05:00,137.77,137.85,137.59,137.68,19782.0,131.7927,131.8692,131.6205,131.7066,19782.0
2019-10-07 10:10:00,137.68,137.77,137.61,137.62,18855.0,131.7066,131.7927,131.6396,131.6492,18855.0
2019-10-07 10:15:00,137.6,137.69,137.57,137.62,6609.0,131.6301,131.7162,131.6014,131.6492,6609.0
2019-10-07 10:20:00,137.63,137.7,137.58,137.64,16211.0,131.6588,131.7257,131.6109,131.6683,16211.0
2019-10-07 10:25:00,137.61,137.78,137.6,137.71,23490.0,131.6396,131.8023,131.6301,131.7353,23490.0
2019-10-07 10:30:00,137.71,137.76,137.66,137.66,27573.0,131.7353,131.7831,131.6875,131.6875,27573.0
2019-10-07 10:35:00,137.65,137.66,137.15,137.25,14128.0,131.6779,131.6875,131.1996,131.2953,14128.0
2019-10-07 10:40:00,137.24,137.5,137.23,137.49,3217.0,131.2857,131.5344,131.2761,131.5248,3217.0
2019-10-07 10:45:00,137.53,137.53,137.35,137.44,1632.0,131.5631,131.5631,131.3909,131.477,1632.0
2019-10-07 10:50:00,137.48,137.91,137.48,137.9,10411.0,131.5153,131.9266,131.5153,131.9171,10411.0
2019-10-07 10:55:00,137.86,138.09,137.86,138.0,2698.0,131.8788,132.0988,131.8788,132.0127,2698.0
2019-10-07 11:00:00,138.0,138.01,137.65,137.67,15818.0,132.0127,132.0223,131.6779,131.697,15818.0
2019-10-07 11:05:00,137.62,137.73,137.57,137.66,7942.0,131.6492,131.7544,131.6014,131.6875,7942.0
2019-10-07 11:10:00,137.64,137.68,137.47,137.56,7248.0,131.6683,131.7066,131.5057,131.5918,7248.0
2019-10-07 11:15:00,137.63,137.74,137.59,137.66,12305.0,131.6588,131.764,131.6205,131.6875,12305.0
2019-10-07 11:20:00,137.69,137.7,137.53,137.57,17062.0,131.7162,131.7257,131.5631,131.6014,17062.0
2019-10-07 11:25:00,137.59,137.94,137.59,137.7,18463.0,131.6205,131.9553,131.6205,131.7257,18463.0
2019-10-07 11:30:00,137.72,137.9,137.66,137.79,11111.0,131.7449,131.9171,131.6875,131.8118,11111.0
2019-10-07 11:35:00,137.82,137.85,137.71,137.71,5858.0,131.8405,131.8692,131.7353,131.7353,5858.0
2019-10-07 11:40:00,137.65,137.87,137.63,137.8,3489.0,131.6779,131.8884,131.6588,131.8214,3489.0
2019-10-07 11:45:00,137.8,137.85,137.74,137.79,7959.0,131.8214,131.8692,131.764,131.8118,7959.0
2019-10-07 11:50:00,137.82,137.97,137.8,137.97,17479.0,131.8405,131.984,131.8214,131.984,17479.0
2019-10-07 11:55:00,138.0,138.24,137.96,138.19,3320.0,132.0127,132.2423,131.9745,132.1945,3320.0
2019-10-07 12:00:00,138.21,138.22,138.05,138.1,7820.0,132.2136,132.2232,132.0605,132.1084,7820.0
2019-10-07 12:05:00,138.12,138.15,138.08,138.1,4100.0,132.1275,132.1562,132.0892,132.1084,4100.0
2019-10-07 12:10:00,138.08,138.13,138.01,138.04,5774.0,132.0892,132.1371,132.0223,132.051,5774.0
2019-10-07 12:15:00,138.03,138.11,138.03,138.04,1616.0,132.0414,132.1179,132.0414,132.051,1616.0
2019-10-07 12:20:00,138.07,138.16,138.02,138.06,5624.0,132.0797,132.1658,132.0318,132.0701,5624.0
2019-10-07 12:25:00,138.08,138.08,137.91,137.99,2087.0,132.0892,132.0892,131.9266,132.0032,2087.0
2019-10-07 12:30:00,137.95,138.0,137.93,137.97,1700.0,131.9649,132.0127,131.9458,131.984,1700.0
2019-10-07 12:35:00,137.97,137.99,137.84,137.88,3241.0,131.984,132.0032,131.8597,131.8979,3241.0
2019-10-07 12:40:00,137.91,137.98,137.88,137.92,7269.0,131.9266,131.9936,131.8979,131.9362,7269.0
2019-10-07 12:45:00,137.92,137.96,137.89,137.93,6609.0,131.9362,131.9745,131.9075,131.9458,6609.0
2019-10-07 12:50:00,137.92,138.0,137.89,137.97,22116.0,131.9362,132.0127,131.9075,131.984,22116.0
2019-10-07 12:55:00,137.96,137.98,137.84,137.87,3961.0,131.9745,131.9936,131.8597,131.8884,3961.0
2019-10-07 13:00:00,137.87,137.93,137.87,137.9,3240.0,131.8884,131.9458,131.8884,131.9171,3240.0
2019-10-07 13:05:00,137.88,137.88,137.66,137.66,3460.0,131.8979,131.8979,131.6875,131.6875,3460.0
2019-10-07 13:10:00,137.63,137.74,137.63,137.66,2956.0,131.6588,131.764,131.6588,131.6875,2956.0
2019-10-07 13:15:00,137.64,137.66,137.62,137.66,2184.0,131.6683,131.6875,131.6492,131.6875,2184.0
2019-10-07 13:20:00,137.66,137.79,137.66,137.76,2666.0,131.6875,131.8118,131.6875,131.7831,2666.0
2019-10-07 13:25:00,137.77,137.79,137.61,137.62,10882.0,131.7927,131.8118,131.6396,131.6492,10882.0
2019-10-07 13:30:00,137.63,138.09,137.57,137.98,17490.0,131.6588,132.0988,131.6014,131.9936,17490.0
2019-10-07 13:35:00,137.95,138.12,137.95,138.06,5617.0,131.9649,132.1275,131.9649,132.0701,5617.0
2019-10-07 13:40:00,138.02,138.05,137.96,138.0,5641.0,132.0318,132.0605,131.9745,132.0127,5641.0
2019-10-07 13:45:00,137.99,138.06,137.98,138.0,5187.0,132.0032,132.0701,131.9936,132.0127,5187.0
2019-10-07 13:50:00,138.01,138.3,138.01,138.3,7073.0,132.0223,132.2997,132.0223,132.2997,7073.0
2019-10-07 13:55:00,138.32,138.58,138.31,138.56,3907.0,132.3188,132.5676,132.3093,132.5484,3907.0
2019-10-07 14:00:00,138.52,138.59,138.49,138.49,4328.0,132.5102,132.5771,132.4815,132.4815,4328.0
2019-10-07 14:05:00,138.51,138.51,138.26,138.34,2107.0,132.5006,132.5006,132.2614,132.338,2107.0
2019-10-07 14:10:00,138.39,138.39,138.15,138.15,3507.0,132.3858,132.3858,132.1562,132.1562,3507.0
2019-10-07 14:15:00,138.19,138.34,138.15,138.34,1702.0,132.1945,132.338,132.1562,132.338,1702.0
2019-10-07 14:20:00,138.32,138.32,138.12,138.18,3048.0,132.3188,132.3188,132.1275,132.1849,3048.0
2019-10-07 14:25:00,138.25,138.34,138.22,138.32,911.0,132.2519,132.338,132.2232,132.3188,911.0
2019-10-07 14:30:00,138.31,138.31,138.0,138.06,3262.0,132.3093,132.3093,132.0127,132.0701,3262.0
2019-10-07 14:35:00,138.03,138.11,137.91,138.11,2438.0,132.0414,132.1179,131.9266,132.1179,2438.0
2019-10-07 14:40:00,138.04,138.04,137.89,137.97,1800.0,132.051,132.051,131.9075,131.984,1800.0
2019-10-07 14:45:00,138.0,138.07,137.95,138.05,3843.0,132.0127,132.0797,131.9649,132.0605,3843.0
2019-10-07 14:50:00,138.01,138.01,137.88,138.0,2402.0,132.0223,132.0223,131.8979,132.0127,2402.0
2019-10-07 14:55:00,138.01,138.11,137.99,138.0,4375.0,132.0223,132.1179,132.0032,132.0127,4375.0
2019-10-07 15:00:00,138.0,138.01,137.8,137.97,3502.0,132.0127,132.0223,131.8214,131.984,3502.0
2019-10-07 15:05:00,137.97,138.03,137.9,138.0,3600.0,131.984,132.0414,131.9171,132.0127,3600.0
2019-10-07 15:10:00,137.96,138.12,137.77,138.09,4765.0,131.9745,132.1275,131.7927,132.0988,4765.0
2019-10-07 15:15:00,138.06,138.25,138.06,138.25,6264.0,132.0701,132.2519,132.0701,132.2519,6264.0
2019-10-07 15:20:00,138.21,138.21,138.06,138.08,6464.0,132.2136,132.2136,132.0701,132.0892,6464.0
2019-10-07 15:25:00,138.16,138.25,138.13,138.24,3123.0,132.1658,132.2519,132.1371,132.2423,3123.0
2019-10-07 15:30:00,138.22,138.25,138.06,138.06,8074.0,132.2232,132.2519,132.0701,132.0701,8074.0
2019-10-07 15:35:00,138.08,138.13,138.02,138.13,7232.0,132.0892,132.1371,132.0318,132.1371,7232.0
2019-10-07 15:40:00,138.12,138.12,137.94,138.02,9617.0,132.1275,132.1275,131.9553,132.0318,9617.0
2019-10-07 15:45:00,138.0,138.21,138.0,138.21,4435.0,132.0127,132.2136,132.0127,132.2136,4435.0
2019-10-07 15:50:00,138.16,138.18,137.91,137.98,20305.0,132.1658,132.1849,131.9266,131.9936,20305.0
2019-10-07 15:55:00,137.96,138.09,137.72,137.72,70783.0,131.9745,132.0988,131.7449,131.7449,70783.0
2019-10-08 09:30:00,136.65,137.12,136.64,136.82,5353.0,130.7213,131.1709,130.7117,130.8839,5353.0
2019-10-08 09:35:00,136.5,136.5,136.27,136.27,2300.0,130.5778,130.5778,130.3578,130.3578,2300.0
2019-10-08 09:40:00,136.32,136.32,136.11,136.26,2100.0,130.4056,130.4056,130.2047,130.3482,2100.0
2019-10-08 09:45:00,136.22,136.31,136.05,136.06,4428.0,130.3099,130.396,130.1473,130.1569,4428.0
2019-10-08 09:50:00,136.05,136.1,135.75,135.95,15598.0,130.1473,130.1952,129.8603,130.0517,15598.0
2019-10-08 09:55:00,135.9,135.94,135.35,135.36,18111.0,130.0038,130.0421,129.4777,129.4873,18111.0
2019-10-08 10:00:00,135.33,135.39,134.85,135.11,21674.0,129.4586,129.516,128.9994,129.2481,21674.0
2019-10-08 10:05:00,135.12,135.12,134.45,134.64,9714.0,129.2577,129.2577,128.6167,128.7985,9714.0
2019-10-08 10:10:00,134.53,134.68,134.24,134.68,7051.0,128.6933,128.8368,128.4158,128.8368,7051.0
2019-10-08 10:15:00,134.75,135.23,134.55,134.98,7964.0,128.9037,129.3629,128.7124,129.1237,7964.0
2019-10-08 10:20:00,134.87,135.06,134.87,134.96,8467.0,129.0185,129.2003,129.0185,129.1046,8467.0
2019-10-08 10:25:00,134.93,134.96,134.82,134.88,2327.0,129.0759,129.1046,128.9707,129.0281,2327.0
2019-10-08 10:30:00,134.96,135.09,134.89,134.93,10400.0,129.1046,129.229,129.0376,129.0759,10400.0
2019-10-08 10:35:00,134.91,135.16,134.89,135.07,24359.0,129.0568,129.2959,129.0376,129.2098,24359.0
2019-10-08 10:40:00,135.06,135.38,135.01,135.27,12652.0,129.2003,129.5064,129.1524,129.4012,12652.0
2019-10-08 10:45:00,135.27,135.27,135.01,135.12,8432.0,129.4012,129.4012,129.1524,129.2577,8432.0
2019-10-08 10:50:00,135.12,135.19,135.06,135.19,5497.0,129.2577,129.3246,129.2003,129.3246,5497.0
2019-10-08 10:55:00,135.23,135.47,135.23,135.36,6752.0,129.3629,129.5925,129.3629,129.4873,6752.0
2019-10-08 11:00:00,135.47,135.58,135.3,135.31,13257.0,129.5925,129.6977,129.4299,129.4394,13257.0
2019-10-08 11:05:00,135.32,135.35,135.19,135.31,15928.0,129.449,129.4777,129.3246,129.4394,15928.0
2019-10-08 11:10:00,135.28,135.36,135.23,135.36,1842.0,129.4107,129.4873,129.3629,129.4873,1842.0
2019-10-08 11:15:00,135.36,135.48,135.28,135.44,7362.0,129.4873,129.602,129.4107,129.5638,7362.0
2019-10-08 11:20:00,135.42,135.42,135.07,135.14,10893.0,129.5447,129.5447,129.2098,129.2768,10893.0
2019-10-08 11:25:00,135.16,135.33,135.06,135.14,18277.0,129.2959,129.4586,129.2003,129.2768,18277.0
2019-10-08 11:30:00,135.12,135.27,134.69,134.69,13905.0,129.2577,129.4012,128.8463,128.8463,13905.0
2019-10-08 11:35:00,134.67,134.84,134.67,134.74,6000.0,128.8272,128.9898,128.8272,128.8942,6000.0
2019-10-08 11:40:00,134.77,134.97,134.74,134.77,5100.0,128.9229,129.1142,128.8942,128.9229,5100.0
2019-10-08 11:45:00,134.77,134.89,134.55,134.56,5580.0,128.9229,129.0376,128.7124,128.722,5580.0
2019-10-08 11:50:00,134.61,134.85,134.61,134.83,3957.0,128.7698,128.9994,128.7698,128.9803,3957.0
2019-10-08 11:55:00,134.78,134.81,134.68,134.76,2370.0,128.9324,128.9611,128.8368,128.9133,2370.0
2019-10-08 12:00:00,134.77,134.97,134.76,134.97,3100.0,128.9229,129.1142,128.9133,129.1142,3100.0
2019-10-08 12:05:00,134.93,135.1,134.89,135.1,8035.0,129.0759,129.2385,129.0376,129.2385,8035.0
2019-10-08 12:10:00,135.05,135.16,135.05,135.11,8230.0,129.1907,129.2959,129.1907,129.2481,8230.0
2019-10-08 12:15:00,135.12,135.27,135.12,135.18,7906.0,129.2577,129.4012,129.2577,129.3151,7906.0
2019-10-08 12:20:00,135.16,135.27,135.11,135.21,9040.0,129.2959,129.4012,129.2481,129.3438,9040.0
2019-10-08 12:25:00,135.19,135.3,135.16,135.3,43162.0,129.3246,129.4299,129.2959,129.4299,43162.0
2019-10-08 12:30:00,135.31,135.42,135.2,135.37,14250.0,129.4394,129.5447,129.3342,129.4968,14250.0
2019-10-08 12:35:00,135.41,135.52,135.34,135.52,6360.0,129.5351,129.6403,129.4681,129.6403,6360.0
2019-10-08 12:40:00,135.49,135.57,135.45,135.55,4973.0,129.6116,129.6881,129.5734,129.669,4973.0
2019-10-08 12:45:00,135.56,135.79,135.55,135.61,6326.0,129.6786,129.8986,129.669,129.7264,6326.0
2019-10-08 12:50:00,135.62,135.66,135.61,135.62,1920.0,129.736,129.7742,129.7264,129.736,1920.0
2019-10-08 12:55:00,135.66,135.66,135.49,135.52,3768.0,129.7742,129.7742,129.6116,129.6403,3768.0
2019-10-08 13:00:00,135.54,135.58,135.52,135.57,1947.0,129.6594,129.6977,129.6403,129.6881,1947.0
2019-10-08 13:05:00,135.56,135.56,135.42,135.42,2810.0,129.6786,129.6786,129.5447,129.5447,2810.0
2019-10-08 13:10:00,135.41,135.53,135.32,135.5,5340.0,129.5351,129.6499,129.449,129.6212,5340.0
2019-10-08 13:15:00,135.5,135.84,135.5,135.84,3695.0,129.6212,129.9464,129.6212,129.9464,3695.0
2019-10-08 13:20:00,135.97,135.97,135.79,135.89,3600.0,130.0708,130.0708,129.8986,129.9943,3600.0
2019-10-08 13:25:00,135.89,135.9,135.76,135.78,2306.0,129.9943,130.0038,129.8699,129.889,2306.0
2019-10-08 13:30:00,135.77,135.98,135.75,135.97,3100.0,129.8795,130.0804,129.8603,130.0708,3100.0
2019-10-08 13:35:00,136.0,136.0,135.79,135.88,2400.0,130.0995,130.0995,129.8986,129.9847,2400.0
2019-10-08 13:40:00,135.9,136.09,135.89,136.07,3231.0,130.0038,130.1856,129.9943,130.1665,3231.0
2019-10-08 13:45:00,136.07,136.07,135.99,136.03,2714.0,130.1665,130.1665,130.0899,130.1282,2714.0
2019-10-08 13:50:00,136.0,136.03,135.84,135.84,3324.0,130.0995,130.1282,129.9464,129.9464,3324.0
2019-10-08 13:55:00,135.88,135.88,135.66,135.72,5034.0,129.9847,129.9847,129.7742,129.8316,5034.0
2019-10-08 14:00:00,135.72,135.78,135.36,135.38,7502.0,129.8316,129.889,129.4873,129.5064,7502.0
2019-10-08 14:05:00,135.4,135.54,135.34,135.5,7185.0,129.5255,129.6594,129.4681,129.6212,7185.0
2019-10-08 14:10:00,135.46,135.47,135.34,135.35,3657.0,129.5829,129.5925,129.4681,129.4777,3657.0
2019-10-08 14:15:00,135.34,135.38,135.25,135.3,44259.0,129.4681,129.5064,129.382,129.4299,44259.0
2019-10-08 14:20:00,135.32,135.74,135.28,135.71,17435.0,129.449,129.8508,129.4107,129.8221,17435.0
2019-10-08 14:25:00,135.73,135.82,135.7,135.82,15513.0,129.8412,129.9273,129.8125,129.9273,15513.0
2019-10-08 14:30:00,135.86,136.14,135.82,136.11,7301.0,129.9656,130.2334,129.9273,130.2047,7301.0
2019-10-08 14:35:00,136.12,136.47,136.11,136.35,5727.0,130.2143,130.5491,130.2047,130.4343,5727.0
2019-10-08 14:40:00,136.38,136.43,136.28,136.43,8200.0,130.463,130.5108,130.3673,130.5108,8200.0
2019-10-08 14:45:00,136.44,136.72,136.35,136.72,5099.0,130.5204,130.7883,130.4343,130.7883,5099.0
2019-10-08 14:50:00,136.76,136.8,136.58,136.72,13230.0,130.8265,130.8648,130.6543,130.7883,13230.0
2019-10-08 14:55:00,136.72,136.82,135.8,136.22,10793.0,130.7883,130.8839,129.9082,130.3099,10793.0
2019-10-08 15:00:00,136.29,136.5,136.15,136.15,34155.0,130.3769,130.5778,130.243,130.243,34155.0
2019-10-08 15:05:00,136.31,136.36,136.13,136.3,9704.0,130.396,130.4439,130.2238,130.3865,9704.0
2019-10-08 15:10:00,136.26,136.26,136.07,136.17,2000.0,130.3482,130.3482,130.1665,130.2621,2000.0
2019-10-08 15:15:00,136.2,136.44,136.17,136.44,3400.0,130.2908,130.5204,130.2621,130.5204,3400.0
2019-10-08 15:20:00,136.55,136.69,136.46,136.53,5429.0,130.6256,130.7596,130.5395,130.6065,5429.0
2019-10-08 15:25:00,136.54,136.64,136.45,136.55,6409.0,130.6161,130.7117,130.53,130.6256,6409.0
2019-10-08 15:30:00,136.55,136.68,136.43,136.43,6158.0,130.6256,130.75,130.5108,130.5108,6158.0
2019-10-08 15:35:00,136.45,136.5,136.11,136.11,5239.0,130.53,130.5778,130.2047,130.2047,5239.0
2019-10-08 15:40:00,136.12,136.3,136.01,136.2,5294.0,130.2143,130.3865,130.1091,130.2908,5294.0
2019-10-08 15:45:00,136.26,136.34,136.1,136.22,10134.0,130.3482,130.4247,130.1952,130.3099,10134.0
2019-10-08 15:50:00,136.23,136.37,136.13,136.27,17484.0,130.3195,130.4534,130.2238,130.3578,17484.0
2019-10-08 15:55:00,136.26,136.26,136.03,136.07,37348.0,130.3482,130.3482,130.1282,130.1665,37348.0
2019-10-09 09:30:00,137.4,137.4,136.71,136.84,4530.0,131.4387,131.4387,130.7787,130.903,4530.0
2019-10-09 09:35:00,136.72,137.39,136.72,137.39,5843.0,130.7883,131.4292,130.7883,131.4292,5843.0
2019-10-09 09:40:00,137.43,137.51,137.07,137.17,5501.0,131.4674,131.544,131.1231,131.2187,5501.0
2019-10-09 09:45:00,137.06,137.2,136.99,137.18,4400.0,131.1135,131.2474,131.0465,131.2283,4400.0
2019-10-09 09:50:00,136.97,137.1,136.88,136.88,800.0,131.0274,131.1518,130.9413,130.9413,800.0
2019-10-09 09:55:00,136.99,137.02,136.8,136.98,4920.0,131.0465,131.0752,130.8648,131.037,4920.0
2019-10-09 10:00:00,137.13,137.17,136.93,137.05,5500.0,131.1805,131.2187,130.9891,131.1039,5500.0
2019-10-09 10:05:00,136.99,137.2,136.9,137.2,1949.0,131.0465,131.2474,130.9604,131.2474,1949.0
2019-10-09 10:10:00,137.14,137.35,137.01,137.22,6100.0,131.19,131.3909,131.0657,131.2666,6100.0
2019-10-09 10:15:00,137.24,137.53,137.22,137.53,226299.0,131.2857,131.5631,131.2666,131.5631,226299.0
2019-10-09 10:20:00,137.57,137.74,137.52,137.69,2105.0,131.6014,131.764,131.5535,131.7162,2105.0
2019-10-09 10:25:00,137.63,137.94,137.58,137.82,2300.0,131.6588,131.9553,131.6109,131.8405,2300.0
2019-10-09 10:30:00,137.81,137.96,137.65,137.66,5200.0,131.831,131.9745,131.6779,131.6875,5200.0
2019-10-09 10:35:00,137.53,137.59,137.43,137.47,6044.0,131.5631,131.6205,131.4674,131.5057,6044.0
2019-10-09 10:40:00,137.37,137.71,137.36,137.71,4377.0,131.41,131.7353,131.4005,131.7353,4377.0
2019-10-09 10:45:00,137.77,137.94,137.77,137.81,1600.0,131.7927,131.9553,131.7927,131.831,1600.0
2019-10-09 10:50:00,137.85,137.91,137.74,137.91,4700.0,131.8692,131.9266,131.764,131.9266,4700.0
2019-10-09 10:55:00,137.91,138.06,137.9,138.06,2484.0,131.9266,132.0701,131.9171,132.0701,2484.0
2019-10-09 11:00:00,138.11,138.12,137.7,137.91,6398.0,132.1179,132.1275,131.7257,131.9266,6398.0
2019-10-09 11:05:00,137.96,138.02,137.79,137.84,2500.0,131.9745,132.0318,131.8118,131.8597,2500.0
2019-10-09 11:10:00,137.88,137.92,137.71,137.84,10300.0,131.8979,131.9362,131.7353,131.8597,10300.0
2019-10-09 11:15:00,137.76,138.06,137.73,138.06,4078.0,131.7831,132.0701,131.7544,132.0701,4078.0
2019-10-09 11:20:00,137.93,137.93,137.74,137.91,2800.0,131.9458,131.9458,131.764,131.9266,2800.0
2019-10-09 11:25:00,137.85,137.91,137.68,137.79,2100.0,131.8692,131.9266,131.7066,131.8118,2100.0
2019-10-09 11:30:00,137.75,137.94,137.75,137.92,1800.0,131.7736,131.9553,131.7736,131.9362,1800.0
2019-10-09 11:35:00,137.9,138.03,137.86,138.03,1200.0,131.9171,132.0414,131.8788,132.0414,1200.0
2019-10-09 11:40:00,138.08,138.29,138.06,138.28,2428.0,132.0892,132.2901,132.0701,132.2806,2428.0
2019-10-09 11:45:00,138.36,138.67,138.36,138.59,1600.0,132.3571,132.6536,132.3571,132.5771,1600.0
2019-10-09 11:50:00,138.64,138.75,138.56,138.66,3474.0,132.6249,132.7302,132.5484,132.6441,3474.0
2019-10-09 11:55:00,138.7,138.7,138.6,138.61,800.0,132.6823,132.6823,132.5867,132.5963,800.0
2019-10-09 12:00:00,138.66,138.83,138.63,138.76,9724.0,132.6441,132.8067,132.6154,132.7397,9724.0
2019-10-09 12:05:00,138.77,138.81,138.69,138.7,2200.0,132.7493,132.7876,132.6728,132.6823,2200.0
2019-10-09 12:10:00,138.73,138.82,138.68,138.82,2000.0,132.711,132.7971,132.6632,132.7971,2000.0
2019-10-09 12:15:00,138.87,138.88,138.71,138.71,1000.0,132.845,132.8545,132.6919,132.6919,1000.0
2019-10-09 12:20:00,138.67,138.67,138.51,138.55,2029.0,132.6536,132.6536,132.5006,132.5389,2029.0
2019-10-09 12:25:00,138.51,138.57,138.49,138.52,1100.0,132.5006,132.558,132.4815,132.5102,1100.0
2019-10-09 12:30:00,138.57,138.7,138.57,138.69,2038.0,132.558,132.6823,132.558,132.6728,2038.0
2019-10-09 12:35:00,138.71,138.8,138.7,138.75,1103.0,132.6919,132.778,132.6823,132.7302,1103.0
2019-10-09 12:40:00,138.76,138.77,138.69,138.74,800.0,132.7397,132.7493,132.6728,132.7206,800.0
2019-10-09 12:45:00,138.72,138.72,138.61,138.61,1792.0,132.7015,132.7015,132.5963,132.5963,1792.0
2019-10-09 12:50:00,138.63,138.64,138.55,138.6,2286.0,132.6154,132.6249,132.5389,132.5867,2286.0
2019-10-09 12:55:00,138.61,138.9,138.6,138.9,2100.0,132.5963,132.8737,132.5867,132.8737,2100.0
2019-10-09 13:00:00,138.93,139.06,138.84,138.86,4290.0,132.9024,133.0267,132.8163,132.8354,4290.0
2019-10-09 13:05:00,138.86,138.86,138.72,138.77,1503.0,132.8354,132.8354,132.7015,132.7493,1503.0
2019-10-09 13:10:00,138.71,138.83,138.66,138.83,1502.0,132.6919,132.8067,132.6441,132.8067,1502.0
2019-10-09 13:15:00,138.78,138.83,138.65,138.65,4445.0,132.7589,132.8067,132.6345,132.6345,4445.0
2019-10-09 13:20:00,138.69,138.69,138.6,138.67,4319.0,132.6728,132.6728,132.5867,132.6536,4319.0
2019-10-09 13:25:00,138.7,138.84,138.69,138.81,7673.0,132.6823,132.8163,132.6728,132.7876,7673.0
2019-10-09 13:30:00,138.78,138.86,138.69,138.84,15201.0,132.7589,132.8354,132.6728,132.8163,15201.0
2019-10-09 13:35:00,138.83,138.93,138.78,138.81,6960.0,132.8067,132.9024,132.7589,132.7876,6960.0
2019-10-09 13:40:00,138.8,138.94,138.8,138.92,10114.0,132.778,132.9119,132.778,132.8928,10114.0
2019-10-09 13:45:00,138.91,139.03,138.89,139.03,2611.0,132.8832,132.998,132.8641,132.998,2611.0
2019-10-09 13:50:00,139.05,139.05,138.99,139.05,811.0,133.0172,133.0172,132.9598,133.0172,811.0
2019-10-09 13:55:00,139.0,139.11,139.0,139.06,3541.0,132.9693,133.0746,132.9693,133.0267,3541.0
2019-10-09 14:00:00,139.0,139.0,138.83,138.83,2500.0,132.9693,132.9693,132.8067,132.8067,2500.0
2019-10-09 14:05:00,138.87,138.99,138.87,138.95,4349.0,132.845,132.9598,132.845,132.9215,4349.0
2019-10-09 14:10:00,138.92,139.09,138.92,139.04,1745.0,132.8928,133.0554,132.8928,133.0076,1745.0
2019-10-09 14:15:00,139.09,139.21,139.08,139.19,2285.0,133.0554,133.1702,133.0459,133.1511,2285.0
2019-10-09 14:20:00,139.23,139.23,139.03,139.06,3725.0,133.1894,133.1894,132.998,133.0267,3725.0
2019-10-09 14:25:00,139.01,139.17,138.98,139.16,2001.0,132.9789,133.132,132.9502,133.1224,2001.0
2019-10-09 14:30:00,139.15,139.15,139.1,139.1,1465.0,133.1128,133.1128,133.065,133.065,1465.0
2019-10-09 14:35:00,139.09,139.24,139.08,139.22,2488.0,133.0554,133.1989,133.0459,133.1798,2488.0
2019-10-09 14:40:00,139.26,139.28,139.22,139.22,2862.0,133.2181,133.2372,133.1798,133.1798,2862.0
2019-10-09 14:45:00,139.28,139.32,139.08,139.13,2376.0,133.2372,133.2754,133.0459,133.0937,2376.0
2019-10-09 14:50:00,139.16,139.32,139.12,139.32,4801.0,133.1224,133.2754,133.0841,133.2754,4801.0
2019-10-09 14:55:00,139.27,139.27,139.1,139.15,2413.0,133.2276,133.2276,133.065,133.1128,2413.0
2019-10-09 15:00:00,139.21,139.28,139.15,139.16,5900.0,133.1702,133.2372,133.1128,133.1224,5900.0
2019-10-09 15:05:00,139.12,139.19,139.07,139.18,2801.0,133.0841,133.1511,133.0363,133.1415,2801.0
2019-10-09 15:10:00,139.15,139.18,139.06,139.18,10370.0,133.1128,133.1415,133.0267,133.1415,10370.0
2019-10-09 15:15:00,139.18,139.21,139.1,139.14,11237.0,133.1415,133.1702,133.065,133.1033,11237.0
2019-10-09 15:20:00,139.16,139.19,139.04,139.06,31316.0,133.1224,133.1511,133.0076,133.0267,31316.0
2019-10-09 15:25:00,139.05,139.23,138.99,139.17,14309.0,133.0172,133.1894,132.9598,133.132,14309.0
2019-10-09 15:30:00,139.21,139.28,139.18,139.22,8837.0,133.1702,133.2372,133.1415,133.1798,8837.0
2019-10-09 15:35:00,139.26,139.47,139.26,139.47,7461.0,133.2181,133.4189,133.2181,133.4189,7461.0
2019-10-09 15:40:00,139.44,139.45,139.04,139.1,10305.0,133.3902,133.3998,133.0076,133.065,10305.0
2019-10-09 15:45:00,139.07,139.45,139.07,139.4,48531.0,133.0363,133.3998,133.0363,133.352,48531.0
2019-10-09 15:50:00,139.41,139.65,139.37,139.62,53621.0,133.3615,133.5911,133.3233,133.5624,53621.0
2019-10-09 15:55:00,139.64,139.64,139.44,139.53,89751.0,133.5816,133.5816,133.3902,133.4763,89751.0
2019-10-10 09:30:00,139.46,139.58,139.46,139.53,4848.0,133.4094,133.5242,133.4094,133.4763,4848.0
2019-10-10 09:35:00,139.1,139.71,139.02,139.41,3901.0,133.065,133.6485,132.9885,133.3615,3901.0
2019-10-10 09:40:00,139.3,139.53,139.19,139.44,3800.0,133.2563,133.4763,133.1511,133.3902,3800.0
2019-10-10 09:45:00,139.36,139.84,139.36,139.84,1100.0,133.3137,133.7729,133.3137,133.7729,1100.0
2019-10-10 09:50:00,139.86,139.99,139.81,139.81,1900.0,133.792,133.9164,133.7442,133.7442,1900.0
2019-10-10 09:55:00,139.85,140.0,139.69,140.0,1600.0,133.7825,133.9259,133.6294,133.9259,1600.0
2019-10-10 10:00:00,139.9,139.91,139.57,139.78,2736.0,133.8303,133.8398,133.5146,133.7155,2736.0
2019-10-10 10:05:00,139.87,139.87,139.62,139.75,1200.0,133.8016,133.8016,133.5624,133.6868,1200.0
2019-10-10 10:10:00,139.78,139.8,139.61,139.7,2200.0,133.7155,133.7346,133.5529,133.639,2200.0
2019-10-10 10:15:00,139.73,140.18,139.73,140.08,4398.0,133.6677,134.0981,133.6677,134.0025,4398.0
2019-10-10 10:20:00,140.13,140.33,140.13,140.28,1816.0,134.0503,134.2416,134.0503,134.1938,1816.0
2019-10-10 10:25:00,140.34,140.34,140.15,140.27,1900.0,134.2512,134.2512,134.0694,134.1842,1900.0
2019-10-10 10:30:00,140.29,140.29,139.94,140.04,5760.0,134.2034,134.2034,133.8685,133.9642,5760.0
2019-10-10 10:35:00,140.13,140.16,139.97,139.98,7050.0,134.0503,134.079,133.8972,133.9068,7050.0
2019-10-10 10:40:00,139.89,139.96,139.78,139.96,2100.0,133.8207,133.8877,133.7155,133.8877,2100.0
2019-10-10 10:45:00,140.05,140.05,139.85,139.89,8054.0,133.9738,133.9738,133.7825,133.8207,8054.0
2019-10-10 10:50:00,139.85,140.19,139.85,140.19,8665.0,133.7825,134.1077,133.7825,134.1077,8665.0
2019-10-10 10:55:00,140.27,140.48,140.24,140.46,2890.0,134.1842,134.3851,134.1555,134.366,2890.0
2019-10-10 11:00:00,140.51,140.6,140.44,140.6,2800.0,134.4138,134.4999,134.3469,134.4999,2800.0
2019-10-10 11:05:00,140.72,140.84,140.72,140.8,2000.0,134.6147,134.7295,134.6147,134.6912,2000.0
2019-10-10 11:10:00,140.74,140.85,140.67,140.85,1700.0,134.6338,134.7391,134.5669,134.7391,1700.0
2019-10-10 11:15:00,140.84,140.89,140.79,140.87,1062.0,134.7295,134.7773,134.6817,134.7582,1062.0
2019-10-10 11:20:00,140.79,140.94,140.76,140.92,1300.0,134.6817,134.8252,134.653,134.806,1300.0
2019-10-10 11:25:00,140.91,141.13,140.91,141.08,1500.0,134.7965,135.0069,134.7965,134.9591,1500.0
2019-10-10 11:30:00,141.0,141.05,140.79,140.91,6094.0,134.8826,134.9304,134.6817,134.7965,6094.0
2019-10-10 11:35:00,140.84,140.98,140.73,140.9,4500.0,134.7295,134.8634,134.6243,134.7869,4500.0
2019-10-10 11:40:00,140.9,140.99,140.9,140.91,5673.0,134.7869,134.873,134.7869,134.7965,5673.0
2019-10-10 11:45:00,140.95,141.06,140.88,141.02,10216.0,134.8347,134.94,134.7678,134.9017,10216.0
2019-10-10 11:50:00,141.03,141.15,140.99,141.02,2927.0,134.9113,135.0261,134.873,134.9017,2927.0
2019-10-10 11:55:00,141.02,141.06,140.78,140.84,4337.0,134.9017,134.94,134.6721,134.7295,4337.0
2019-10-10 12:00:00,140.78,140.9,140.75,140.78,2359.0,134.6721,134.7869,134.6434,134.6721,2359.0
2019-10-10 12:05:00,140.74,140.84,140.63,140.64,2448.0,134.6338,134.7295,134.5286,134.5382,2448.0
2019-10-10 12:10:00,140.58,140.78,140.58,140.67,5173.0,134.4808,134.6721,134.4808,134.5669,5173.0
2019-10-10 12:15:00,140.64,140.78,140.64,140.73,2400.0,134.5382,134.6721,134.5382,134.6243,2400.0
2019-10-10 12:20:00,140.68,140.75,140.61,140.71,3900.0,134.5764,134.6434,134.5095,134.6051,3900.0
2019-10-10 12:25:00,140.65,140.71,140.64,140.71,1536.0,134.5477,134.6051,134.5382,134.6051,1536.0
2019-10-10 12:30:00,140.65,140.65,140.41,140.41,5805.0,134.5477,134.5477,134.3182,134.3182,5805.0
2019-10-10 12:35:00,140.47,140.55,140.45,140.55,4471.0,134.3756,134.4521,134.3564,134.4521,4471.0
2019-10-10 12:40:00,140.51,140.67,140.51,140.55,3233.0,134.4138,134.5669,134.4138,134.4521,3233.0
2019-10-10 12:45:00,140.59,140.74,140.58,140.73,700.0,134.4903,134.6338,134.4808,134.6243,700.0
2019-10-10 12:50:00,140.81,140.85,140.65,140.72,1100.0,134.7008,134.7391,134.5477,134.6147,1100.0
2019-10-10 12:55:00,140.82,140.88,140.72,140.8,4483.0,134.7104,134.7678,134.6147,134.6912,4483.0
2019-10-10 13:00:00,140.81,140.84,140.75,140.78,2120.0,134.7008,134.7295,134.6434,134.6721,2120.0
2019-10-10 13:05:00,140.75,140.9,140.74,140.87,2247.0,134.6434,134.7869,134.6338,134.7582,2247.0
2019-10-10 13:10:00,140.81,140.91,140.8,140.86,2636.0,134.7008,134.7965,134.6912,134.7486,2636.0
2019-10-10 13:15:00,140.88,140.9,140.83,140.85,2102.0,134.7678,134.7869,134.7199,134.7391,2102.0
2019-10-10 13:20:00,140.95,141.1,140.95,141.1,1092.0,134.8347,134.9782,134.8347,134.9782,1092.0
2019-10-10 13:25:00,141.1,141.15,141.03,141.03,1600.0,134.9782,135.0261,134.9113,134.9113,1600.0
2019-10-10 13:30:00,141.03,141.03,140.77,140.9,2126.0,134.9113,134.9113,134.6625,134.7869,2126.0
2019-10-10 13:35:00,140.92,141.04,140.92,141.01,600.0,134.806,134.9208,134.806,134.8921,600.0
2019-10-10 13:40:00,141.07,141.07,141.0,141.04,2001.0,134.9495,134.9495,134.8826,134.9208,2001.0
2019-10-10 13:45:00,141.07,141.13,141.07,141.13,1001.0,134.9495,135.0069,134.9495,135.0069,1001.0
2019-10-10 13:50:00,141.26,141.36,141.24,141.36,4202.0,135.1313,135.2269,135.1121,135.2269,4202.0
2019-10-10 13:55:00,141.3,141.45,141.25,141.28,2300.0,135.1695,135.313,135.1217,135.1504,2300.0
2019-10-10 14:00:00,141.33,141.4,141.33,141.4,704.0,135.1982,135.2652,135.1982,135.2652,704.0
2019-10-10 14:05:00,141.43,141.5,140.81,140.96,3100.0,135.2939,135.3609,134.7008,134.8443,3100.0
2019-10-10 14:10:00,140.98,141.08,140.95,141.08,600.0,134.8634,134.9591,134.8347,134.9591,600.0
2019-10-10 14:15:00,141.13,141.13,140.94,141.05,1700.0,135.0069,135.0069,134.8252,134.9304,1700.0
2019-10-10 14:20:00,141.02,141.08,141.02,141.05,400.0,134.9017,134.9591,134.9017,134.9304,400.0
2019-10-10 14:25:00,141.02,141.04,140.9,140.96,1687.0,134.9017,134.9208,134.7869,134.8443,1687.0
2019-10-10 14:30:00,141.02,141.13,141.02,141.1,3607.0,134.9017,135.0069,134.9017,134.9782,3607.0
2019-10-10 14:35:00,141.06,141.06,141.0,141.05,1400.0,134.94,134.94,134.8826,134.9304,1400.0
2019-10-10 14:40:00,141.03,141.03,140.83,140.85,9314.0,134.9113,134.9113,134.7199,134.7391,9314.0
2019-10-10 14:45:00,140.88,141.05,140.87,141.05,15185.0,134.7678,134.9304,134.7582,134.9304,15185.0
2019-10-10 14:50:00,141.03,141.08,140.84,140.97,7514.0,134.9113,134.9591,134.7295,134.8539,7514.0
2019-10-10 14:55:00,140.97,141.18,140.92,141.18,9201.0,134.8539,135.0547,134.806,135.0547,9201.0
2019-10-10 15:00:00,141.18,141.18,140.99,141.14,8208.0,135.0547,135.0547,134.873,135.0165,8208.0
2019-10-10 15:05:00,141.1,141.19,141.01,141.1,4490.0,134.9782,135.0643,134.8921,134.9782,4490.0
2019-10-10 15:10:00,141.07,141.12,140.86,140.93,6470.0,134.9495,134.9974,134.7486,134.8156,6470.0
2019-10-10 15:15:00,140.95,140.95,140.83,140.83,700.0,134.8347,134.8347,134.7199,134.7199,700.0
2019-10-10 15:20:00,140.89,140.96,140.88,140.88,1703.0,134.7773,134.8443,134.7678,134.7678,1703.0
2019-10-10 15:25:00,140.99,141.04,140.93,141.04,3018.0,134.873,134.9208,134.8156,134.9208,3018.0
2019-10-10 15:30:00,141.06,141.19,140.91,140.91,5130.0,134.94,135.0643,134.7965,134.7965,5130.0
2019-10-10 15:35:00,140.9,140.93,140.74,140.81,6890.0,134.7869,134.8156,134.6338,134.7008,6890.0
2019-10-10 15:40:00,140.83,140.95,140.74,140.93,5698.0,134.7199,134.8347,134.6338,134.8156,5698.0
2019-10-10 15:45:00,140.91,141.51,140.88,141.51,14814.0,134.7965,135.3704,134.7678,135.3704,14814.0
2019-10-10 15:50:00,141.48,141.57,141.28,141.38,49983.0,135.3417,135.4278,135.1504,135.2461,49983.0
2019-10-10 15:55:00,141.38,141.67,141.31,141.51,107718.0,135.2461,135.5235,135.1791,135.3704,107718.0
2019-10-11 09:30:00,142.97,143.37,142.71,142.91,5926.0,136.7671,137.1497,136.5184,136.7097,5926.0
2019-10-11 09:35:00,143.05,143.41,142.97,143.11,6416.0,136.8436,137.188,136.7671,136.901,6416.0
2019-10-11 09:40:00,143.03,143.29,142.88,143.29,4203.0,136.8245,137.0732,136.681,137.0732,4203.0
2019-10-11 09:45:00,143.29,144.0,143.29,143.81,2648.0,137.0732,137.7524,137.0732,137.5706,2648.0
2019-10-11 09:50:00,143.91,144.03,143.6,143.6,2612.0,137.6663,137.7811,137.3698,137.3698,2612.0
2019-10-11 09:55:00,143.77,143.94,143.43,143.94,8700.0,137.5324,137.695,137.2071,137.695,8700.0
2019-10-11 10:00:00,143.87,143.99,143.49,143.49,4252.0,137.628,137.7428,137.2645,137.2645,4252.0
2019-10-11 10:05:00,143.45,143.69,143.28,143.48,5046.0,137.2263,137.4558,137.0636,137.255,5046.0
2019-10-11 10:10:00,143.52,143.56,143.31,143.44,4902.0,137.2932,137.3315,137.0923,137.2167,4902.0
2019-10-11 10:15:00,143.34,143.44,143.22,143.22,3000.0,137.121,137.2167,137.0062,137.0062,3000.0
2019-10-11 10:20:00,143.2,143.37,143.17,143.28,7329.0,136.9871,137.1497,136.9584,137.0636,7329.0
2019-10-11 10:25:00,143.23,143.27,143.19,143.2,4002.0,137.0158,137.0541,136.9775,136.9871,4002.0
2019-10-11 10:30:00,143.07,143.23,143.03,143.17,52152.0,136.8627,137.0158,136.8245,136.9584,52152.0
2019-10-11 10:35:00,143.28,143.51,143.28,143.45,1900.0,137.0636,137.2837,137.0636,137.2263,1900.0
2019-10-11 10:40:00,143.35,143.53,143.35,143.53,1100.0,137.1306,137.3028,137.1306,137.3028,1100.0
2019-10-11 10:45:00,143.41,143.79,143.41,143.79,2249.0,137.188,137.5515,137.188,137.5515,2249.0
2019-10-11 10:50:00,143.75,143.83,143.75,143.82,39598.0,137.5132,137.5898,137.5132,137.5802,39598.0
2019-10-11 10:55:00,143.99,144.22,143.99,144.08,3001.0,137.7428,137.9629,137.7428,137.8289,3001.0
2019-10-11 11:00:00,144.07,144.32,144.07,144.32,3782.0,137.8194,138.0585,137.8194,138.0585,3782.0
2019-10-11 11:05:00,144.35,144.36,144.28,144.31,2402.0,138.0872,138.0968,138.0203,138.049,2402.0
2019-10-11 11:10:00,144.33,144.44,144.33,144.42,4100.0,138.0681,138.1733,138.0681,138.1542,4100.0
2019-10-11 11:15:00,144.27,144.53,144.26,144.49,15207.0,138.0107,138.2594,138.0011,138.2211,15207.0
2019-10-11 11:20:00,144.54,144.6,144.4,144.4,1100.0,138.269,138.3264,138.135,138.135,1100.0
2019-10-11 11:25:00,144.39,144.6,144.39,144.6,1716.0,138.1255,138.3264,138.1255,138.3264,1716.0
2019-10-11 11:30:00,144.6,144.79,144.6,144.79,3163.0,138.3264,138.5081,138.3264,138.5081,3163.0
2019-10-11 11:35:00,144.8,144.93,144.65,144.65,5145.0,138.5177,138.6421,138.3742,138.3742,5145.0
2019-10-11 11:40:00,144.62,144.76,144.54,144.54,2500.0,138.3455,138.4794,138.269,138.269,2500.0
2019-10-11 11:45:00,144.48,144.63,144.2,144.35,3238.0,138.2116,138.3551,137.9437,138.0872,3238.0
2019-10-11 11:50:00,144.31,144.35,144.29,144.31,600.0,138.049,138.0872,138.0298,138.049,600.0
2019-10-11 11:55:00,144.29,144.44,144.29,144.44,800.0,138.0298,138.1733,138.0298,138.1733,800.0
2019-10-11 12:00:00,144.43,144.43,144.12,144.12,9100.0,138.1637,138.1637,137.8672,137.8672,9100.0
2019-10-11 12:05:00,144.15,144.32,144.14,144.32,2200.0,137.8959,138.0585,137.8863,138.0585,2200.0
2019-10-11 12:10:00,144.27,144.4,144.24,144.36,2202.0,138.0107,138.135,137.982,138.0968,2202.0
2019-10-11 12:15:00,144.14,144.14,144.0,144.04,1100.0,137.8863,137.8863,137.7524,137.7907,1100.0
2019-10-11 12:20:00,144.01,144.14,143.98,144.14,700.0,137.762,137.8863,137.7333,137.8863,700.0
2019-10-11 12:25:00,144.23,144.24,144.09,144.21,1281.0,137.9724,137.982,137.8385,137.9533,1281.0
2019-10-11 12:30:00,144.24,144.25,143.72,143.98,3801.0,137.982,137.9916,137.4845,137.7333,3801.0
2019-10-11 12:35:00,144.11,144.18,144.1,144.12,1889.0,137.8576,137.9246,137.8481,137.8672,1889.0
2019-10-11 12:40:00,143.94,144.1,143.94,144.1,900.0,137.695,137.8481,137.695,137.8481,900.0
2019-10-11 12:45:00,144.1,144.18,144.09,144.17,900.0,137.8481,137.9246,137.8385,137.915,900.0
2019-10-11 12:50:00,144.14,144.32,144.07,144.29,12786.0,137.8863,138.0585,137.8194,138.0298,12786.0
2019-10-11 12:55:00,144.22,144.35,144.22,144.34,1462.0,137.9629,138.0872,137.9629,138.0776,1462.0
2019-10-11 13:00:00,144.38,144.42,144.11,144.11,1900.0,138.1159,138.1542,137.8576,137.8576,1900.0
2019-10-11 13:05:00,144.16,144.3,144.04,144.3,6647.0,137.9055,138.0394,137.7907,138.0394,6647.0
2019-10-11 13:10:00,144.21,144.22,143.99,143.99,1000.0,137.9533,137.9629,137.7428,137.7428,1000.0
2019-10-11 13:15:00,143.91,143.96,143.89,143.95,740.0,137.6663,137.7141,137.6472,137.7046,740.0
2019-10-11 13:20:00,143.95,144.01,143.93,143.93,1100.0,137.7046,137.762,137.6854,137.6854,1100.0
2019-10-11 13:25:00,143.96,144.57,143.96,144.41,1900.0,137.7141,138.2977,137.7141,138.1446,1900.0
2019-10-11 13:30:00,144.3,144.31,144.28,144.28,400.0,138.0394,138.049,138.0203,138.0203,400.0
2019-10-11 13:35:00,144.3,144.43,144.3,144.33,700.0,138.0394,138.1637,138.0394,138.0681,700.0
2019-10-11 13:40:00,144.32,144.42,144.32,144.39,962.0,138.0585,138.1542,138.0585,138.1255,962.0
2019-10-11 13:45:00,144.37,144.37,144.3,144.37,900.0,138.1063,138.1063,138.0394,138.1063,900.0
2019-10-11 13:50:00,144.45,144.45,144.16,144.35,2100.0,138.1829,138.1829,137.9055,138.0872,2100.0
2019-10-11 13:55:00,144.41,144.49,144.4,144.44,2350.0,138.1446,138.2211,138.135,138.1733,2350.0
2019-10-11 14:00:00,144.47,144.47,144.16,144.19,2979.0,138.202,138.202,137.9055,137.9342,2979.0
2019-10-11 14:05:00,144.19,144.39,144.18,144.31,5600.0,137.9342,138.1255,137.9246,138.049,5600.0
2019-10-11 14:10:00,144.2,144.2,144.16,144.17,500.0,137.9437,137.9437,137.9055,137.915,500.0
2019-10-11 14:15:00,144.14,144.28,144.11,144.24,2640.0,137.8863,138.0203,137.8576,137.982,2640.0
2019-10-11 14:20:00,144.32,144.37,144.24,144.32,900.0,138.0585,138.1063,137.982,138.0585,900.0
2019-10-11 14:25:00,144.31,144.45,144.31,144.43,500.0,138.049,138.1829,138.049,138.1637,500.0
2019-10-11 14:30:00,144.45,144.52,144.41,144.51,2487.0,138.1829,138.2498,138.1446,138.2403,2487.0
2019-10-11 14:35:00,144.49,144.55,144.46,144.55,1300.0,138.2211,138.2785,138.1924,138.2785,1300.0
2019-10-11 14:40:00,144.64,144.64,144.55,144.58,10392.0,138.3646,138.3646,138.2785,138.3072,10392.0
2019-10-11 14:45:00,144.55,144.72,144.55,144.59,3257.0,138.2785,138.4412,138.2785,138.3168,3257.0
2019-10-11 14:50:00,144.59,144.8,144.58,144.69,2403.0,138.3168,138.5177,138.3072,138.4125,2403.0
2019-10-11 14:55:00,144.72,144.8,144.67,144.74,3353.0,138.4412,138.5177,138.3933,138.4603,3353.0
2019-10-11 15:00:00,144.77,144.79,144.43,144.43,11432.0,138.489,138.5081,138.1637,138.1637,11432.0
2019-10-11 15:05:00,144.46,144.6,144.43,144.59,4419.0,138.1924,138.3264,138.1637,138.3168,4419.0
2019-10-11 15:10:00,144.52,144.71,144.51,144.67,2100.0,138.2498,138.4316,138.2403,138.3933,2100.0
2019-10-11 15:15:00,144.66,144.75,144.55,144.72,15363.0,138.3838,138.4699,138.2785,138.4412,15363.0
2019-10-11 15:20:00,144.74,144.86,144.7,144.8,7575.0,138.4603,138.5751,138.422,138.5177,7575.0
2019-10-11 15:25:00,144.84,144.88,144.8,144.8,1950.0,138.556,138.5942,138.5177,138.5177,1950.0
2019-10-11 15:30:00,144.81,144.85,144.53,144.75,9417.0,138.5273,138.5655,138.2594,138.4699,9417.0
2019-10-11 15:35:00,144.77,144.89,144.57,144.89,8921.0,138.489,138.6038,138.2977,138.6038,8921.0
2019-10-11 15:40:00,144.87,144.95,144.46,144.5,6910.0,138.5847,138.6612,138.1924,138.2307,6910.0
2019-10-11 15:45:00,144.36,144.74,144.11,144.13,48346.0,138.0968,138.4603,137.8576,137.8768,48346.0
2019-10-11 15:50:00,144.16,144.35,144.0,144.01,22540.0,137.9055,138.0872,137.7524,137.762,22540.0
2019-10-11 15:55:00,144.06,144.17,143.72,143.93,57387.0,137.8098,137.915,137.4845,137.6854,57387.0
2019-10-14 09:30:00,143.71,144.05,143.04,144.05,5063.0,137.475,137.8002,136.8341,137.8002,5063.0
2019-10-14 09:35:00,144.16,144.69,144.06,144.32,3038.0,137.9055,138.4125,137.8098,138.0585,3038.0
2019-10-14 09:40:00,144.47,144.9,144.43,144.88,2500.0,138.202,138.6134,138.1637,138.5942,2500.0
2019-10-14 09:45:00,144.87,145.32,144.85,145.21,2780.0,138.5847,139.0151,138.5655,138.9099,2780.0
2019-10-14 09:50:00,145.3,145.65,145.15,145.58,3100.0,138.996,139.3308,138.8525,139.2638,3100.0
2019-10-14 09:55:00,145.36,145.4,145.07,145.16,4900.0,139.0534,139.0917,138.776,138.8621,4900.0
2019-10-14 10:00:00,145.11,145.11,144.49,144.5,13463.0,138.8142,138.8142,138.2211,138.2307,13463.0
2019-10-14 10:05:00,144.52,144.95,144.41,144.95,1900.0,138.2498,138.6612,138.1446,138.6612,1900.0
2019-10-14 10:10:00,144.98,145.06,144.73,144.73,4175.0,138.6899,138.7664,138.4507,138.4507,4175.0
2019-10-14 10:15:00,144.77,144.82,144.6,144.6,2940.0,138.489,138.5368,138.3264,138.3264,2940.0
2019-10-14 10:20:00,144.69,144.82,144.35,144.35,8246.0,138.4125,138.5368,138.0872,138.0872,8246.0
2019-10-14 10:25:00,144.44,144.62,144.35,144.47,11900.0,138.1733,138.3455,138.0872,138.202,11900.0
2019-10-14 10:30:00,144.62,144.74,144.62,144.65,1000.0,138.3455,138.4603,138.3455,138.3742,1000.0
2019-10-14 10:35:00,144.49,144.66,144.42,144.66,1626.0,138.2211,138.3838,138.1542,138.3838,1626.0
2019-10-14 10:40:00,144.63,144.63,144.11,144.35,7618.0,138.3551,138.3551,137.8576,138.0872,7618.0
2019-10-14 10:45:00,144.36,144.44,144.11,144.14,1602.0,138.0968,138.1733,137.8576,137.8863,1602.0
2019-10-14 10:50:00,144.18,144.18,144.04,144.1,3366.0,137.9246,137.9246,137.7907,137.8481,3366.0
2019-10-14 10:55:00,144.02,144.27,143.95,144.27,4100.0,137.7715,138.0107,137.7046,138.0107,4100.0
2019-10-14 11:00:00,144.23,144.26,143.74,143.74,1509.0,137.9724,138.0011,137.5037,137.5037,1509.0
2019-10-14 11:05:00,143.77,143.82,143.72,143.74,3399.0,137.5324,137.5802,137.4845,137.5037,3399.0
2019-10-14 11:10:00,143.74,143.76,143.52,143.7,4225.0,137.5037,137.5228,137.2932,137.4654,4225.0
2019-10-14 11:15:00,143.68,143.68,143.41,143.41,2495.0,137.4463,137.4463,137.188,137.188,2495.0
2019-10-14 11:20:00,143.47,143.59,143.42,143.46,4200.0,137.2454,137.3602,137.1976,137.2358,4200.0
2019-10-14 11:25:00,143.49,143.5,143.29,143.46,2301.0,137.2645,137.2741,137.0732,137.2358,2301.0
2019-10-14 11:30:00,143.44,143.68,143.41,143.68,1400.0,137.2167,137.4463,137.188,137.4463,1400.0
2019-10-14 11:35:00,143.7,143.73,143.62,143.66,1900.0,137.4654,137.4941,137.3889,137.4272,1900.0
2019-10-14 11:40:00,143.67,143.67,143.48,143.5,900.0,137.4367,137.4367,137.255,137.2741,900.0
2019-10-14 11:45:00,143.51,143.51,143.37,143.37,1600.0,137.2837,137.2837,137.1497,137.1497,1600.0
2019-10-14 11:50:00,143.34,143.48,143.34,143.38,2444.0,137.121,137.255,137.121,137.1593,2444.0
2019-10-14 11:55:00,143.38,143.43,143.21,143.31,2644.0,137.1593,137.2071,136.9967,137.0923,2644.0
2019-10-14 12:00:00,143.25,143.27,143.13,143.13,8100.0,137.0349,137.0541,136.9201,136.9201,8100.0
2019-10-14 12:05:00,143.14,143.33,143.13,143.21,4335.0,136.9297,137.1115,136.9201,136.9967,4335.0
2019-10-14 12:10:00,143.21,143.21,143.12,143.16,1127.0,136.9967,136.9967,136.9106,136.9488,1127.0
2019-10-14 12:15:00,143.08,143.23,143.08,143.22,2095.0,136.8723,137.0158,136.8723,137.0062,2095.0
2019-10-14 12:20:00,143.11,143.12,143.03,143.03,1906.0,136.901,136.9106,136.8245,136.8245,1906.0
2019-10-14 12:25:00,143.02,143.02,142.91,142.91,600.0,136.8149,136.8149,136.7097,136.7097,600.0
2019-10-14 12:30:00,142.94,143.04,142.94,142.96,2700.0,136.7384,136.8341,136.7384,136.7575,2700.0
2019-10-14 12:35:00,142.98,143.05,142.96,142.99,1700.0,136.7767,136.8436,136.7575,136.7862,1700.0
2019-10-14 12:40:00,142.93,142.93,142.87,142.89,300.0,136.7288,136.7288,136.6714,136.6906,300.0
2019-10-14 12:45:00,142.85,142.92,142.85,142.88,803.0,136.6523,136.7193,136.6523,136.681,803.0
2019-10-14 12:50:00,142.8,142.85,142.75,142.75,6800.0,136.6045,136.6523,136.5566,136.5566,6800.0
2019-10-14 12:55:00,142.78,142.82,142.69,142.73,2400.0,136.5853,136.6236,136.4992,136.5375,2400.0
2019-10-14 13:00:00,142.75,142.89,142.75,142.89,1563.0,136.5566,136.6906,136.5566,136.6906,1563.0
2019-10-14 13:05:00,142.92,143.02,142.91,142.98,1200.0,136.7193,136.8149,136.7097,136.7767,1200.0
2019-10-14 13:10:00,143.02,143.02,142.92,142.95,1000.0,136.8149,136.8149,136.7193,136.748,1000.0
2019-10-14 13:15:00,142.98,143.01,142.93,142.93,1288.0,136.7767,136.8054,136.7288,136.7288,1288.0
2019-10-14 13:20:00,142.93,142.93,142.8,142.8,1400.0,136.7288,136.7288,136.6045,136.6045,1400.0
2019-10-14 13:25:00,142.84,142.96,142.83,142.96,921.0,136.6427,136.7575,136.6332,136.7575,921.0
2019-10-14 13:30:00,142.9,142.97,142.9,142.93,1800.0,136.7001,136.7671,136.7001,136.7288,1800.0
2019-10-14 13:35:00,142.89,142.91,142.8,142.87,800.0,136.6906,136.7097,136.6045,136.6714,800.0
2019-10-14 13:40:00,142.88,142.94,142.88,142.92,1300.0,136.681,136.7384,136.681,136.7193,1300.0
2019-10-14 13:45:00,142.95,142.99,142.94,142.99,700.0,136.748,136.7862,136.7384,136.7862,700.0
2019-10-14 13:50:00,143.06,143.09,143.03,143.06,1100.0,136.8532,136.8819,136.8245,136.8532,1100.0
2019-10-14 13:55:00,143.14,143.2,143.09,143.18,1700.0,136.9297,136.9871,136.8819,136.968,1700.0
2019-10-14 14:00:00,143.17,143.26,143.15,143.18,1305.0,136.9584,137.0445,136.9393,136.968,1305.0
2019-10-14 14:05:00,143.18,143.25,143.13,143.24,1602.0,136.968,137.0349,136.9201,137.0254,1602.0
2019-10-14 14:10:00,143.25,143.38,143.25,143.38,2045.0,137.0349,137.1593,137.0349,137.1593,2045.0
2019-10-14 14:15:00,143.38,143.45,143.36,143.44,1100.0,137.1593,137.2263,137.1402,137.2167,1100.0
2019-10-14 14:20:00,143.44,143.44,143.44,143.44,0.0,137.2167,137.2167,137.2167,137.2167,0.0
2019-10-14 14:25:00,143.36,143.36,143.29,143.29,1218.0,137.1402,137.1402,137.0732,137.0732,1218.0
2019-10-14 14:30:00,143.29,143.41,143.29,143.41,1800.0,137.0732,137.188,137.0732,137.188,1800.0
2019-10-14 14:35:00,143.37,143.44,143.34,143.34,1915.0,137.1497,137.2167,137.121,137.121,1915.0
2019-10-14 14:40:00,143.37,143.44,143.34,143.43,1496.0,137.1497,137.2167,137.121,137.2071,1496.0
2019-10-14 14:45:00,143.28,143.32,143.25,143.25,724.0,137.0636,137.1019,137.0349,137.0349,724.0
2019-10-14 14:50:00,143.36,143.42,143.28,143.4,3703.0,137.1402,137.1976,137.0636,137.1784,3703.0
2019-10-14 14:55:00,143.43,143.44,143.36,143.38,1000.0,137.2071,137.2167,137.1402,137.1593,1000.0
2019-10-14 15:00:00,143.38,143.41,143.33,143.33,1136.0,137.1593,137.188,137.1115,137.1115,1136.0
2019-10-14 15:05:00,143.28,143.3,143.25,143.3,1100.0,137.0636,137.0828,137.0349,137.0828,1100.0
2019-10-14 15:10:00,143.27,143.33,143.22,143.33,1301.0,137.0541,137.1115,137.0062,137.1115,1301.0
2019-10-14 15:15:00,143.28,143.4,143.28,143.37,1700.0,137.0636,137.1784,137.0636,137.1497,1700.0
2019-10-14 15:20:00,143.36,143.41,143.36,143.4,1324.0,137.1402,137.188,137.1402,137.1784,1324.0
2019-10-14 15:25:00,143.4,143.45,143.36,143.36,2100.0,137.1784,137.2263,137.1402,137.1402,2100.0
2019-10-14 15:30:00,143.38,143.38,143.32,143.35,2756.0,137.1593,137.1593,137.1019,137.1306,2756.0
2019-10-14 15:35:00,143.32,143.35,143.27,143.33,2366.0,137.1019,137.1306,137.0541,137.1115,2366.0
2019-10-14 15:40:00,143.32,143.32,143.2,143.22,2101.0,137.1019,137.1019,136.9871,137.0062,2101.0
2019-10-14 15:45:00,143.25,143.25,143.16,143.16,3755.0,137.0349,137.0349,136.9488,136.9488,3755.0
2019-10-14 15:50:00,143.18,143.26,143.13,143.25,8393.0,136.968,137.0445,136.9201,137.0349,8393.0
2019-10-14 15:55:00,143.23,143.44,143.06,143.34,40104.0,137.0158,137.2167,136.8532,137.121,40104.0
2019-10-15 09:30:00,143.85,143.85,143.7,143.71,5095.0,137.6089,137.6089,137.4654,137.475,5095.0
2019-10-15 09:35:00,143.62,143.72,143.56,143.66,800.0,137.3889,137.4845,137.3315,137.4272,800.0
2019-10-15 09:40:00,143.68,144.27,143.62,144.27,2200.0,137.4463,138.0107,137.3889,138.0107,2200.0
2019-10-15 09:45:00,144.49,144.59,144.39,144.59,1102.0,138.2211,138.3168,138.1255,138.3168,1102.0
2019-10-15 09:50:00,144.63,144.64,144.41,144.41,2000.0,138.3551,138.3646,138.1446,138.1446,2000.0
2019-10-15 09:55:00,144.27,144.35,144.19,144.26,1023.0,138.0107,138.0872,137.9342,138.0011,1023.0
2019-10-15 10:00:00,144.32,144.38,144.25,144.38,800.0,138.0585,138.1159,137.9916,138.1159,800.0
2019-10-15 10:05:00,144.37,144.44,144.26,144.32,2200.0,138.1063,138.1733,138.0011,138.0585,2200.0
2019-10-15 10:10:00,144.2,144.53,144.2,144.44,2800.0,137.9437,138.2594,137.9437,138.1733,2800.0
2019-10-15 10:15:00,144.44,144.59,144.4,144.51,2800.0,138.1733,138.3168,138.135,138.2403,2800.0
2019-10-15 10:20:00,144.51,144.55,144.39,144.43,4501.0,138.2403,138.2785,138.1255,138.1637,4501.0
2019-10-15 10:25:00,144.43,144.67,144.42,144.55,2249.0,138.1637,138.3933,138.1542,138.2785,2249.0
2019-10-15 10:30:00,144.55,144.55,144.42,144.47,4615.0,138.2785,138.2785,138.1542,138.202,4615.0
2019-10-15 10:35:00,144.48,144.69,144.48,144.54,2763.0,138.2116,138.4125,138.2116,138.269,2763.0
2019-10-15 10:40:00,144.59,144.63,144.51,144.52,1000.0,138.3168,138.3551,138.2403,138.2498,1000.0
2019-10-15 10:45:00,144.57,144.58,144.5,144.51,1176.0,138.2977,138.3072,138.2307,138.2403,1176.0
2019-10-15 10:50:00,144.48,144.64,144.36,144.64,2600.0,138.2116,138.3646,138.0968,138.3646,2600.0
2019-10-15 10:55:00,144.64,144.66,144.55,144.66,1600.0,138.3646,138.3838,138.2785,138.3838,1600.0
2019-10-15 11:00:00,144.68,144.81,144.56,144.56,2400.0,138.4029,138.5273,138.2881,138.2881,2400.0
2019-10-15 11:05:00,144.6,144.77,144.6,144.73,1401.0,138.3264,138.489,138.3264,138.4507,1401.0
2019-10-15 11:10:00,144.7,144.7,144.54,144.59,1920.0,138.422,138.422,138.269,138.3168,1920.0
2019-10-15 11:15:00,144.59,144.67,144.57,144.67,1400.0,138.3168,138.3933,138.2977,138.3933,1400.0
2019-10-15 11:20:00,144.67,144.67,144.56,144.57,1700.0,138.3933,138.3933,138.2881,138.2977,1700.0
2019-10-15 11:25:00,144.59,144.71,144.53,144.71,2349.0,138.3168,138.4316,138.2594,138.4316,2349.0
2019-10-15 11:30:00,144.7,144.7,144.58,144.59,2500.0,138.422,138.422,138.3072,138.3168,2500.0
2019-10-15 11:35:00,144.54,144.59,144.43,144.47,5951.0,138.269,138.3168,138.1637,138.202,5951.0
2019-10-15 11:40:00,144.37,144.72,144.37,144.72,3981.0,138.1063,138.4412,138.1063,138.4412,3981.0
2019-10-15 11:45:00,144.64,144.87,144.62,144.84,2708.0,138.3646,138.5847,138.3455,138.556,2708.0
2019-10-15 11:50:00,144.91,144.91,144.82,144.83,1500.0,138.6229,138.6229,138.5368,138.5464,1500.0
2019-10-15 11:55:00,144.76,144.87,144.72,144.85,1498.0,138.4794,138.5847,138.4412,138.5655,1498.0
2019-10-15 12:00:00,144.93,145.09,144.92,144.93,2462.0,138.6421,138.7951,138.6325,138.6421,2462.0
2019-10-15 12:05:00,145.0,145.0,144.77,144.77,3656.0,138.709,138.709,138.489,138.489,3656.0
2019-10-15 12:10:00,144.75,144.75,144.48,144.53,2016.0,138.4699,138.4699,138.2116,138.2594,2016.0
2019-10-15 12:15:00,144.5,144.99,144.46,144.99,21415.0,138.2307,138.6994,138.1924,138.6994,21415.0
2019-10-15 12:20:00,144.99,145.03,144.82,144.87,3400.0,138.6994,138.7377,138.5368,138.5847,3400.0
2019-10-15 12:25:00,144.88,144.95,144.71,144.74,6065.0,138.5942,138.6612,138.4316,138.4603,6065.0
2019-10-15 12:30:00,144.77,144.89,144.76,144.89,1100.0,138.489,138.6038,138.4794,138.6038,1100.0
2019-10-15 12:35:00,144.96,145.07,144.89,145.07,700.0,138.6707,138.776,138.6038,138.776,700.0
2019-10-15 12:40:00,145.02,145.02,144.71,144.71,1100.0,138.7281,138.7281,138.4316,138.4316,1100.0
2019-10-15 12:45:00,144.72,144.79,144.67,144.7,1300.0,138.4412,138.5081,138.3933,138.422,1300.0
2019-10-15 12:50:00,144.71,144.75,144.63,144.73,2184.0,138.4316,138.4699,138.3551,138.4507,2184.0
2019-10-15 12:55:00,144.73,144.88,144.69,144.88,1850.0,138.4507,138.5942,138.4125,138.5942,1850.0
2019-10-15 13:00:00,144.96,145.08,144.95,145.01,1998.0,138.6707,138.7855,138.6612,138.7186,1998.0
2019-10-15 13:05:00,145.02,145.1,145.01,145.08,800.0,138.7281,138.8047,138.7186,138.7855,800.0
2019-10-15 13:10:00,145.09,145.12,145.02,145.02,800.0,138.7951,138.8238,138.7281,138.7281,800.0
2019-10-15 13:15:00,144.99,145.04,144.93,145.04,900.0,138.6994,138.7473,138.6421,138.7473,900.0
2019-10-15 13:20:00,145.04,145.04,144.91,144.91,1729.0,138.7473,138.7473,138.6229,138.6229,1729.0
2019-10-15 13:25:00,144.91,145.06,144.91,145.05,3317.0,138.6229,138.7664,138.6229,138.7568,3317.0
2019-10-15 13:30:00,144.98,145.09,144.98,145.08,1400.0,138.6899,138.7951,138.6899,138.7855,1400.0
2019-10-15 13:35:00,145.08,145.11,145.07,145.09,1000.0,138.7855,138.8142,138.776,138.7951,1000.0
2019-10-15 13:40:00,145.06,145.1,145.06,145.06,1210.0,138.7664,138.8047,138.7664,138.7664,1210.0
2019-10-15 13:45:00,145.09,145.25,145.08,145.25,2307.0,138.7951,138.9482,138.7855,138.9482,2307.0
2019-10-15 13:50:00,145.24,145.25,145.19,145.21,2422.0,138.9386,138.9482,138.8908,138.9099,2422.0
2019-10-15 13:55:00,145.24,145.28,145.2,145.2,1100.0,138.9386,138.9769,138.9003,138.9003,1100.0
2019-10-15 14:00:00,145.24,145.34,145.24,145.3,1713.0,138.9386,139.0343,138.9386,138.996,1713.0
2019-10-15 14:05:00,145.23,145.36,145.22,145.31,5642.0,138.929,139.0534,138.9195,139.0056,5642.0
2019-10-15 14:10:00,145.31,145.44,145.3,145.32,6000.0,139.0056,139.1299,138.996,139.0151,6000.0
2019-10-15 14:15:00,145.3,145.3,145.28,145.28,500.0,138.996,138.996,138.9769,138.9769,500.0
2019-10-15 14:20:00,145.18,145.25,145.17,145.23,1500.0,138.8812,138.9482,138.8716,138.929,1500.0
2019-10-15 14:25:00,145.26,145.26,145.21,145.22,600.0,138.9577,138.9577,138.9099,138.9195,600.0
2019-10-15 14:30:00,145.18,145.33,145.18,145.25,2000.0,138.8812,139.0247,138.8812,138.9482,2000.0
2019-10-15 14:35:00,145.26,145.3,145.17,145.17,1700.0,138.9577,138.996,138.8716,138.8716,1700.0
2019-10-15 14:40:00,145.14,145.18,145.12,145.13,1401.0,138.8429,138.8812,138.8238,138.8334,1401.0
2019-10-15 14:45:00,145.14,145.17,145.12,145.12,600.0,138.8429,138.8716,138.8238,138.8238,600.0
2019-10-15 14:50:00,145.02,145.02,144.97,144.98,1701.0,138.7281,138.7281,138.6803,138.6899,1701.0
2019-10-15 14:55:00,144.96,145.07,144.96,145.07,3001.0,138.6707,138.776,138.6707,138.776,3001.0
2019-10-15 15:00:00,145.05,145.06,144.95,145.06,3507.0,138.7568,138.7664,138.6612,138.7664,3507.0
2019-10-15 15:05:00,145.07,145.13,145.03,145.04,2207.0,138.776,138.8334,138.7377,138.7473,2207.0
2019-10-15 15:10:00,145.05,145.05,144.88,144.89,1000.0,138.7568,138.7568,138.5942,138.6038,1000.0
2019-10-15 15:15:00,144.89,144.89,144.73,144.83,2205.0,138.6038,138.6038,138.4507,138.5464,2205.0
2019-10-15 15:20:00,144.85,144.87,144.75,144.8,2596.0,138.5655,138.5847,138.4699,138.5177,2596.0
2019-10-15 15:25:00,144.83,144.94,144.83,144.94,3100.0,138.5464,138.6516,138.5464,138.6516,3100.0
2019-10-15 15:30:00,144.94,145.02,144.88,144.99,5479.0,138.6516,138.7281,138.5942,138.6994,5479.0
2019-10-15 15:35:00,144.98,145.05,144.96,145.04,4779.0,138.6899,138.7568,138.6707,138.7473,4779.0
2019-10-15 15:40:00,145.0,145.03,144.81,144.87,10291.0,138.709,138.7377,138.5273,138.5847,10291.0
2019-10-15 15:45:00,144.87,144.99,144.74,144.79,7019.0,138.5847,138.6994,138.4603,138.5081,7019.0
2019-10-15 15:50:00,144.76,144.98,144.76,144.88,10149.0,138.4794,138.6899,138.4794,138.5942,10149.0
2019-10-15 15:55:00,144.91,145.09,144.87,145.02,33694.0,138.6229,138.7951,138.5847,138.7281,33694.0
2019-10-16 09:30:00,145.11,145.11,143.82,144.35,7597.0,138.8142,138.8142,137.5802,138.0872,7597.0
2019-10-16 09:35:00,144.2,144.2,142.96,142.96,3148.0,137.9437,137.9437,136.7575,136.7575,3148.0
2019-10-16 09:40:00,142.96,143.74,142.96,143.74,1405.0,136.7575,137.5037,136.7575,137.5037,1405.0
2019-10-16 09:45:00,143.31,143.44,143.23,143.44,1900.0,137.0923,137.2167,137.0158,137.2167,1900.0
2019-10-16 09:50:00,143.41,143.51,143.26,143.26,6226.0,137.188,137.2837,137.0445,137.0445,6226.0
2019-10-16 09:55:00,143.19,143.19,143.05,143.12,400.0,136.9775,136.9775,136.8436,136.9106,400.0
2019-10-16 10:00:00,143.18,143.21,143.0,143.02,3149.0,136.968,136.9967,136.7958,136.8149,3149.0
2019-10-16 10:05:00,143.15,143.59,143.15,143.59,1200.0,136.9393,137.3602,136.9393,137.3602,1200.0
2019-10-16 10:10:00,143.67,143.78,143.53,143.78,3900.0,137.4367,137.5419,137.3028,137.5419,3900.0
2019-10-16 10:15:00,143.68,143.8,143.54,143.54,1600.0,137.4463,137.5611,137.3124,137.3124,1600.0
2019-10-16 10:20:00,143.47,143.57,143.47,143.57,1175.0,137.2454,137.3411,137.2454,137.3411,1175.0
2019-10-16 10:25:00,143.62,143.83,143.62,143.78,5634.0,137.3889,137.5898,137.3889,137.5419,5634.0
2019-10-16 10:30:00,143.78,143.8,143.63,143.71,2428.0,137.5419,137.5611,137.3985,137.475,2428.0
2019-10-16 10:35:00,143.72,143.96,143.66,143.96,1963.0,137.4845,137.7141,137.4272,137.7141,1963.0
2019-10-16 10:40:00,143.96,144.27,143.95,144.25,3276.0,137.7141,138.0107,137.7046,137.9916,3276.0
2019-10-16 10:45:00,144.26,144.44,144.26,144.44,2600.0,138.0011,138.1733,138.0011,138.1733,2600.0
2019-10-16 10:50:00,144.51,144.6,144.49,144.55,2075.0,138.2403,138.3264,138.2211,138.2785,2075.0
2019-10-16 10:55:00,144.51,144.63,144.49,144.61,2900.0,138.2403,138.3551,138.2211,138.3359,2900.0
2019-10-16 11:00:00,144.57,144.72,144.53,144.71,1200.0,138.2977,138.4412,138.2594,138.4316,1200.0
2019-10-16 11:05:00,144.72,144.75,144.6,144.61,1305.0,138.4412,138.4699,138.3264,138.3359,1305.0
2019-10-16 11:10:00,144.59,144.64,144.47,144.47,900.0,138.3168,138.3646,138.202,138.202,900.0
2019-10-16 11:15:00,144.37,144.43,144.22,144.22,1100.0,138.1063,138.1637,137.9629,137.9629,1100.0
2019-10-16 11:20:00,144.29,144.44,144.25,144.42,2900.0,138.0298,138.1733,137.9916,138.1542,2900.0
2019-10-16 11:25:00,144.46,144.46,144.41,144.41,1300.0,138.1924,138.1924,138.1446,138.1446,1300.0
2019-10-16 11:30:00,144.43,144.43,144.28,144.29,1900.0,138.1637,138.1637,138.0203,138.0298,1900.0
2019-10-16 11:35:00,144.22,144.3,144.22,144.3,1100.0,137.9629,138.0394,137.9629,138.0394,1100.0
2019-10-16 11:40:00,144.39,144.63,144.36,144.63,1200.0,138.1255,138.3551,138.0968,138.3551,1200.0
2019-10-16 11:45:00,144.61,144.78,144.58,144.74,4983.0,138.3359,138.4986,138.3072,138.4603,4983.0
2019-10-16 11:50:00,144.74,144.83,144.68,144.77,1700.0,138.4603,138.5464,138.4029,138.489,1700.0
2019-10-16 11:55:00,144.75,144.81,144.61,144.63,1207.0,138.4699,138.5273,138.3359,138.3551,1207.0
2019-10-16 12:00:00,144.68,144.72,144.6,144.68,4163.0,138.4029,138.4412,138.3264,138.4029,4163.0
2019-10-16 12:05:00,144.68,144.69,144.59,144.62,1700.0,138.4029,138.4125,138.3168,138.3455,1700.0
2019-10-16 12:10:00,144.63,144.66,144.41,144.41,1503.0,138.3551,138.3838,138.1446,138.1446,1503.0
2019-10-16 12:15:00,144.36,144.47,144.36,144.47,1200.0,138.0968,138.202,138.0968,138.202,1200.0
2019-10-16 12:20:00,144.54,144.54,144.52,144.53,1258.0,138.269,138.269,138.2498,138.2594,1258.0
2019-10-16 12:25:00,144.48,144.51,144.46,144.49,800.0,138.2116,138.2403,138.1924,138.2211,800.0
2019-10-16 12:30:00,144.54,144.54,144.37,144.5,2176.0,138.269,138.269,138.1063,138.2307,2176.0
2019-10-16 12:35:00,144.5,144.55,144.45,144.45,900.0,138.2307,138.2785,138.1829,138.1829,900.0
2019-10-16 12:40:00,144.5,144.54,144.48,144.54,644.0,138.2307,138.269,138.2116,138.269,644.0
2019-10-16 12:45:00,144.52,144.56,144.51,144.53,1100.0,138.2498,138.2881,138.2403,138.2594,1100.0
2019-10-16 12:50:00,144.48,144.52,144.48,144.48,700.0,138.2116,138.2498,138.2116,138.2116,700.0
2019-10-16 12:55:00,144.51,144.51,144.48,144.48,900.0,138.2403,138.2403,138.2116,138.2116,900.0
2019-10-16 13:00:00,144.47,144.47,144.38,144.4,1903.0,138.202,138.202,138.1159,138.135,1903.0
2019-10-16 13:05:00,144.36,144.39,144.29,144.38,2702.0,138.0968,138.1255,138.0298,138.1159,2702.0
2019-10-16 13:10:00,144.38,144.39,144.34,144.34,700.0,138.1159,138.1255,138.0776,138.0776,700.0
2019-10-16 13:15:00,144.29,144.36,144.29,144.35,748.0,138.0298,138.0968,138.0298,138.0872,748.0
2019-10-16 13:20:00,144.39,144.41,144.29,144.31,2000.0,138.1255,138.1446,138.0298,138.049,2000.0
2019-10-16 13:25:00,144.31,144.32,144.24,144.32,1122.0,138.049,138.0585,137.982,138.0585,1122.0
2019-10-16 13:30:00,144.37,144.42,144.32,144.42,970.0,138.1063,138.1542,138.0585,138.1542,970.0
2019-10-16 13:35:00,144.47,144.47,144.39,144.42,900.0,138.202,138.202,138.1255,138.1542,900.0
2019-10-16 13:40:00,144.41,144.49,144.31,144.49,1400.0,138.1446,138.2211,138.049,138.2211,1400.0
2019-10-16 13:45:00,144.41,144.44,144.34,144.34,1400.0,138.1446,138.1733,138.0776,138.0776,1400.0
2019-10-16 13:50:00,144.36,144.36,144.19,144.27,3729.0,138.0968,138.0968,137.9342,138.0107,3729.0
2019-10-16 13:55:00,144.27,144.27,144.18,144.18,700.0,138.0107,138.0107,137.9246,137.9246,700.0
2019-10-16 14:00:00,144.22,144.24,144.16,144.22,1106.0,137.9629,137.982,137.9055,137.9629,1106.0
2019-10-16 14:05:00,144.15,144.25,144.15,144.25,1382.0,137.8959,137.9916,137.8959,137.9916,1382.0
2019-10-16 14:10:00,144.28,144.49,144.26,144.46,4300.0,138.0203,138.2211,138.0011,138.1924,4300.0
2019-10-16 14:15:00,144.46,144.46,144.44,144.44,300.0,138.1924,138.1924,138.1733,138.1733,300.0
2019-10-16 14:20:00,144.49,144.49,144.43,144.46,2164.0,138.2211,138.2211,138.1637,138.1924,2164.0
2019-10-16 14:25:00,144.48,144.49,144.43,144.47,3200.0,138.2116,138.2211,138.1637,138.202,3200.0
2019-10-16 14:30:00,144.51,144.66,144.51,144.66,600.0,138.2403,138.3838,138.2403,138.3838,600.0
2019-10-16 14:35:00,144.76,144.81,144.69,144.69,1400.0,138.4794,138.5273,138.4125,138.4125,1400.0
2019-10-16 14:40:00,144.74,144.8,144.74,144.75,705.0,138.4603,138.5177,138.4603,138.4699,705.0
2019-10-16 14:45:00,144.79,144.82,144.79,144.8,1100.0,138.5081,138.5368,138.5081,138.5177,1100.0
2019-10-16 14:50:00,144.79,144.93,144.79,144.93,700.0,138.5081,138.6421,138.5081,138.6421,700.0
2019-10-16 14:55:00,144.94,144.94,144.85,144.85,365.0,138.6516,138.6516,138.5655,138.5655,365.0
2019-10-16 15:00:00,144.8,144.88,144.75,144.75,2600.0,138.5177,138.5942,138.4699,138.4699,2600.0
2019-10-16 15:05:00,144.77,144.8,144.74,144.74,1000.0,138.489,138.5177,138.4603,138.4603,1000.0
2019-10-16 15:10:00,144.73,144.73,144.66,144.69,2400.0,138.4507,138.4507,138.3838,138.4125,2400.0
2019-10-16 15:15:00,144.68,144.73,144.59,144.71,2527.0,138.4029,138.4507,138.3168,138.4316,2527.0
2019-10-16 15:20:00,144.7,144.72,144.65,144.65,1704.0,138.422,138.4412,138.3742,138.3742,1704.0
2019-10-16 15:25:00,144.66,144.71,144.65,144.7,2000.0,138.3838,138.4316,138.3742,138.422,2000.0
2019-10-16 15:30:00,144.71,144.83,144.71,144.74,4096.0,138.4316,138.5464,138.4316,138.4603,4096.0
2019-10-16 15:35:00,144.76,144.9,144.76,144.9,7385.0,138.4794,138.6134,138.4794,138.6134,7385.0
2019-10-16 15:40:00,144.92,144.94,144.86,144.86,5131.0,138.6325,138.6516,138.5751,138.5751,5131.0
2019-10-16 15:45:00,144.87,145.05,144.87,144.95,7150.0,138.5847,138.7568,138.5847,138.6612,7150.0
2019-10-16 15:50:00,144.94,145.2,144.94,145.2,10667.0,138.6516,138.9003,138.6516,138.9003,10667.0
2019-10-16 15:55:00,145.21,145.23,145.09,145.18,31852.0,138.9099,138.929,138.7951,138.8812,31852.0
2019-10-17 09:30:00,145.81,146.0,145.63,146.0,3584.0,139.4839,139.6656,139.3117,139.6656,3584.0
2019-10-17 09:35:00,145.6,145.82,145.6,145.82,700.0,139.283,139.4934,139.283,139.4934,700.0
2019-10-17 09:40:00,145.78,146.0,145.78,146.0,1394.0,139.4552,139.6656,139.4552,139.6656,1394.0
2019-10-17 09:45:00,146.05,146.19,146.04,146.19,1100.0,139.7135,139.8474,139.7039,139.8474,1100.0
2019-10-17 09:50:00,146.31,146.37,146.08,146.08,4107.0,139.9622,140.0196,139.7422,139.7422,4107.0
2019-10-17 09:55:00,146.07,146.18,145.95,146.13,3100.0,139.7326,139.8378,139.6178,139.79,3100.0
2019-10-17 10:00:00,145.97,145.99,145.78,145.84,963.0,139.6369,139.6561,139.4552,139.5126,963.0
2019-10-17 10:05:00,145.81,145.82,145.74,145.74,801.0,139.4839,139.4934,139.4169,139.4169,801.0
2019-10-17 10:10:00,145.61,145.94,145.54,145.9,2800.0,139.2925,139.6082,139.2256,139.57,2800.0
2019-10-17 10:15:00,145.85,145.95,145.79,145.8,900.0,139.5221,139.6178,139.4647,139.4743,900.0
2019-10-17 10:20:00,145.93,145.98,145.89,145.91,1300.0,139.5987,139.6465,139.5604,139.5795,1300.0
2019-10-17 10:25:00,145.87,145.88,145.63,145.75,12707.0,139.5413,139.5508,139.3117,139.4265,12707.0
2019-10-17 10:30:00,145.73,145.74,145.66,145.66,1100.0,139.4073,139.4169,139.3404,139.3404,1100.0
2019-10-17 10:35:00,145.6,145.6,145.43,145.44,1120.0,139.283,139.283,139.1204,139.1299,1120.0
2019-10-17 10:40:00,145.43,145.43,145.31,145.33,1300.0,139.1204,139.1204,139.0056,139.0247,1300.0
2019-10-17 10:45:00,145.31,145.31,145.17,145.28,2291.0,139.0056,139.0056,138.8716,138.9769,2291.0
2019-10-17 10:50:00,145.28,145.28,145.28,145.28,0.0,138.9769,138.9769,138.9769,138.9769,0.0
2019-10-17 10:55:00,145.23,145.35,145.23,145.27,800.0,138.929,139.0438,138.929,138.9673,800.0
2019-10-17 11:00:00,145.19,145.24,145.12,145.19,1245.0,138.8908,138.9386,138.8238,138.8908,1245.0
2019-10-17 11:05:00,145.24,145.31,145.08,145.31,13871.0,138.9386,139.0056,138.7855,139.0056,13871.0
2019-10-17 11:10:00,145.35,145.48,145.28,145.46,12100.0,139.0438,139.1682,138.9769,139.1491,12100.0
2019-10-17 11:15:00,145.5,145.57,145.23,145.23,3966.0,139.1873,139.2543,138.929,138.929,3966.0
2019-10-17 11:20:00,145.25,145.26,145.08,145.08,1128.0,138.9482,138.9577,138.7855,138.7855,1128.0
2019-10-17 11:25:00,145.14,145.15,145.06,145.1,1100.0,138.8429,138.8525,138.7664,138.8047,1100.0
2019-10-17 11:30:00,145.14,145.14,144.95,145.04,2700.0,138.8429,138.8429,138.6612,138.7473,2700.0
2019-10-17 11:35:00,145.04,145.33,145.04,145.33,1400.0,138.7473,139.0247,138.7473,139.0247,1400.0
2019-10-17 11:40:00,145.45,145.52,145.39,145.49,1700.0,139.1395,139.2065,139.0821,139.1778,1700.0
2019-10-17 11:45:00,145.55,145.57,145.55,145.57,500.0,139.2352,139.2543,139.2352,139.2543,500.0
2019-10-17 11:50:00,145.59,145.59,145.4,145.44,1995.0,139.2734,139.2734,139.0917,139.1299,1995.0
2019-10-17 11:55:00,145.44,145.44,145.44,145.44,0.0,139.1299,139.1299,139.1299,139.1299,0.0
2019-10-17 12:00:00,145.44,145.44,145.28,145.35,2212.0,139.1299,139.1299,138.9769,139.0438,2212.0
2019-10-17 12:05:00,145.39,145.46,145.38,145.46,500.0,139.0821,139.1491,139.0725,139.1491,500.0
2019-10-17 12:10:00,145.47,145.52,145.44,145.52,700.0,139.1586,139.2065,139.1299,139.2065,700.0
2019-10-17 12:15:00,145.56,145.57,145.51,145.57,700.0,139.2447,139.2543,139.1969,139.2543,700.0
2019-10-17 12:20:00,145.61,145.64,145.61,145.62,700.0,139.2925,139.3212,139.2925,139.3021,700.0
2019-10-17 12:25:00,145.62,145.64,145.54,145.54,900.0,139.3021,139.3212,139.2256,139.2256,900.0
2019-10-17 12:30:00,145.57,145.64,145.54,145.63,1200.0,139.2543,139.3212,139.2256,139.3117,1200.0
2019-10-17 12:35:00,145.65,145.73,145.62,145.72,2430.0,139.3308,139.4073,139.3021,139.3978,2430.0
2019-10-17 12:40:00,145.72,145.78,145.7,145.71,2300.0,139.3978,139.4552,139.3786,139.3882,2300.0
2019-10-17 12:45:00,145.76,145.77,145.72,145.72,1000.0,139.436,139.4456,139.3978,139.3978,1000.0
2019-10-17 12:50:00,145.73,145.76,145.72,145.75,1020.0,139.4073,139.436,139.3978,139.4265,1020.0
2019-10-17 12:55:00,145.78,145.88,145.78,145.88,900.0,139.4552,139.5508,139.4552,139.5508,900.0
2019-10-17 13:00:00,145.93,145.93,145.92,145.92,501.0,139.5987,139.5987,139.5891,139.5891,501.0
2019-10-17 13:05:00,145.87,145.88,145.8,145.82,4102.0,139.5413,139.5508,139.4743,139.4934,4102.0
2019-10-17 13:10:00,145.84,145.86,145.8,145.8,1901.0,139.5126,139.5317,139.4743,139.4743,1901.0
2019-10-17 13:15:00,145.78,145.9,145.77,145.9,1800.0,139.4552,139.57,139.4456,139.57,1800.0
2019-10-17 13:20:00,145.87,145.87,145.76,145.77,300.0,139.5413,139.5413,139.436,139.4456,300.0
2019-10-17 13:25:00,145.8,145.83,145.68,145.77,2211.0,139.4743,139.503,139.3595,139.4456,2211.0
2019-10-17 13:30:00,145.85,145.93,145.85,145.93,1300.0,139.5221,139.5987,139.5221,139.5987,1300.0
2019-10-17 13:35:00,145.89,145.93,145.88,145.93,500.0,139.5604,139.5987,139.5508,139.5987,500.0
2019-10-17 13:40:00,145.9,145.9,145.79,145.82,1632.0,139.57,139.57,139.4647,139.4934,1632.0
2019-10-17 13:45:00,145.84,145.9,145.84,145.9,400.0,139.5126,139.57,139.5126,139.57,400.0
2019-10-17 13:50:00,146.04,146.08,146.02,146.08,800.0,139.7039,139.7422,139.6848,139.7422,800.0
2019-10-17 13:55:00,146.02,146.04,145.94,146.0,1256.0,139.6848,139.7039,139.6082,139.6656,1256.0
2019-10-17 14:00:00,146.02,146.08,145.94,146.02,3305.0,139.6848,139.7422,139.6082,139.6848,3305.0
2019-10-17 14:05:00,146.03,146.11,146.03,146.1,1390.0,139.6943,139.7709,139.6943,139.7613,1390.0
2019-10-17 14:10:00,146.12,146.13,146.07,146.07,1400.0,139.7804,139.79,139.7326,139.7326,1400.0
2019-10-17 14:15:00,146.06,146.12,146.06,146.12,1200.0,139.723,139.7804,139.723,139.7804,1200.0
2019-10-17 14:20:00,146.11,146.11,145.99,146.04,1200.0,139.7709,139.7709,139.6561,139.7039,1200.0
2019-10-17 14:25:00,146.07,146.13,146.05,146.05,1000.0,139.7326,139.79,139.7135,139.7135,1000.0
2019-10-17 14:30:00,146.02,146.08,145.93,146.04,2000.0,139.6848,139.7422,139.5987,139.7039,2000.0
2019-10-17 14:35:00,146.03,146.06,146.02,146.06,400.0,139.6943,139.723,139.6848,139.723,400.0
2019-10-17 14:40:00,146.02,146.05,145.97,146.05,1200.0,139.6848,139.7135,139.6369,139.7135,1200.0
2019-10-17 14:45:00,145.98,146.09,145.98,146.06,1825.0,139.6465,139.7517,139.6465,139.723,1825.0
2019-10-17 14:50:00,146.09,146.14,146.04,146.12,2054.0,139.7517,139.7996,139.7039,139.7804,2054.0
2019-10-17 14:55:00,146.07,146.09,146.02,146.02,700.0,139.7326,139.7517,139.6848,139.6848,700.0
2019-10-17 15:00:00,146.07,146.12,146.06,146.06,822.0,139.7326,139.7804,139.723,139.723,822.0
2019-10-17 15:05:00,146.06,146.08,146.01,146.05,2081.0,139.723,139.7422,139.6752,139.7135,2081.0
2019-10-17 15:10:00,146.03,146.13,146.02,146.12,1700.0,139.6943,139.79,139.6848,139.7804,1700.0
2019-10-17 15:15:00,146.11,146.11,146.02,146.04,2314.0,139.7709,139.7709,139.6848,139.7039,2314.0
2019-10-17 15:20:00,146.05,146.05,146.02,146.05,1823.0,139.7135,139.7135,139.6848,139.7135,1823.0
2019-10-17 15:25:00,146.05,146.09,146.01,146.07,3476.0,139.7135,139.7517,139.6752,139.7326,3476.0
2019-10-17 15:30:00,146.07,146.13,146.04,146.09,3900.0,139.7326,139.79,139.7039,139.7517,3900.0
2019-10-17 15:35:00,146.07,146.07,145.95,146.01,4876.0,139.7326,139.7326,139.6178,139.6752,4876.0
2019-10-17 15:40:00,146.03,146.26,145.99,146.26,8111.0,139.6943,139.9143,139.6561,139.9143,8111.0
2019-10-17 15:45:00,146.25,146.56,146.22,146.41,24700.0,139.9048,140.2013,139.8761,140.0578,24700.0
2019-10-17 15:50:00,146.36,146.73,146.27,146.69,33821.0,140.01,140.364,139.9239,140.3257,33821.0
2019-10-17 15:55:00,146.69,146.8,146.61,146.71,105456.0,140.3257,140.4309,140.2492,140.3448,105456.0
2019-10-18 09:30:00,145.7,146.24,145.7,145.95,54793.0,139.3786,139.8952,139.3786,139.6178,54793.0
2019-10-18 09:35:00,145.95,146.22,145.66,145.96,4112.0,139.6178,139.8761,139.3404,139.6274,4112.0
2019-10-18 09:40:00,145.88,146.11,145.84,146.11,4011.0,139.5508,139.7709,139.5126,139.7709,4011.0
2019-10-18 09:45:00,146.01,146.1,145.86,145.93,2949.0,139.6752,139.7613,139.5317,139.5987,2949.0
2019-10-18 09:50:00,145.88,145.88,145.62,145.69,2800.0,139.5508,139.5508,139.3021,139.3691,2800.0
2019-10-18 09:55:00,145.68,146.09,145.57,146.09,4100.0,139.3595,139.7517,139.2543,139.7517,4100.0
2019-10-18 10:00:00,145.99,146.06,145.63,145.63,3914.0,139.6561,139.723,139.3117,139.3117,3914.0
2019-10-18 10:05:00,145.57,145.57,145.36,145.49,2400.0,139.2543,139.2543,139.0534,139.1778,2400.0
2019-10-18 10:10:00,145.47,145.59,145.29,145.53,6113.0,139.1586,139.2734,138.9864,139.216,6113.0
2019-10-18 10:15:00,145.53,145.83,145.53,145.83,4300.0,139.216,139.503,139.216,139.503,4300.0
2019-10-18 10:20:00,145.9,145.94,145.76,145.9,6381.0,139.57,139.6082,139.436,139.57,6381.0
2019-10-18 10:25:00,145.91,145.99,145.74,145.99,9863.0,139.5795,139.6561,139.4169,139.6561,9863.0
2019-10-18 10:30:00,146.02,146.03,145.63,145.64,12330.0,139.6848,139.6943,139.3117,139.3212,12330.0
2019-10-18 10:35:00,145.55,145.56,145.37,145.38,2200.0,139.2352,139.2447,139.063,139.0725,2200.0
2019-10-18 10:40:00,145.38,145.38,145.14,145.34,3400.0,139.0725,139.0725,138.8429,139.0343,3400.0
2019-10-18 10:45:00,145.38,145.41,145.31,145.37,1800.0,139.0725,139.1012,139.0056,139.063,1800.0
2019-10-18 10:50:00,145.36,145.69,145.36,145.69,4600.0,139.0534,139.3691,139.0534,139.3691,4600.0
2019-10-18 10:55:00,145.73,146.05,145.73,146.05,3400.0,139.4073,139.7135,139.4073,139.7135,3400.0
2019-10-18 11:00:00,146.04,146.3,145.96,146.3,5344.0,139.7039,139.9526,139.6274,139.9526,5344.0
2019-10-18 11:05:00,146.28,146.45,146.17,146.17,14783.0,139.9335,140.0961,139.8283,139.8283,14783.0
2019-10-18 11:10:00,146.16,146.39,146.16,146.3,3305.0,139.8187,140.0387,139.8187,139.9526,3305.0
2019-10-18 11:15:00,146.36,146.36,146.25,146.25,1100.0,140.01,140.01,139.9048,139.9048,1100.0
2019-10-18 11:20:00,146.27,146.29,146.07,146.07,3336.0,139.9239,139.943,139.7326,139.7326,3336.0
2019-10-18 11:25:00,146.03,146.13,145.99,146.13,3900.0,139.6943,139.79,139.6561,139.79,3900.0
2019-10-18 11:30:00,146.12,146.16,146.07,146.07,1128.0,139.7804,139.8187,139.7326,139.7326,1128.0
2019-10-18 11:35:00,146.01,146.12,145.97,146.1,2800.0,139.6752,139.7804,139.6369,139.7613,2800.0
2019-10-18 11:40:00,146.06,146.06,145.81,145.9,2700.0,139.723,139.723,139.4839,139.57,2700.0
2019-10-18 11:45:00,145.94,146.01,145.83,146.01,7314.0,139.6082,139.6752,139.503,139.6752,7314.0
2019-10-18 11:50:00,145.99,146.08,145.6,145.66,7527.0,139.6561,139.7422,139.283,139.3404,7527.0
2019-10-18 11:55:00,145.63,145.7,145.47,145.47,12800.0,139.3117,139.3786,139.1586,139.1586,12800.0
2019-10-18 12:00:00,145.41,145.57,145.41,145.52,1700.0,139.1012,139.2543,139.1012,139.2065,1700.0
2019-10-18 12:05:00,145.49,145.59,145.32,145.33,4145.0,139.1778,139.2734,139.0151,139.0247,4145.0
2019-10-18 12:10:00,145.29,145.39,145.26,145.33,3200.0,138.9864,139.0821,138.9577,139.0247,3200.0
2019-10-18 12:15:00,145.28,145.33,144.89,144.91,3400.0,138.9769,139.0247,138.6038,138.6229,3400.0
2019-10-18 12:20:00,144.86,144.88,144.67,144.72,4372.0,138.5751,138.5942,138.3933,138.4412,4372.0
2019-10-18 12:25:00,144.67,144.69,144.54,144.57,3383.0,138.3933,138.4125,138.269,138.2977,3383.0
2019-10-18 12:30:00,144.53,144.99,144.5,144.98,7039.0,138.2594,138.6994,138.2307,138.6899,7039.0
2019-10-18 12:35:00,144.96,145.07,144.96,145.02,2701.0,138.6707,138.776,138.6707,138.7281,2701.0
2019-10-18 12:40:00,145.03,145.11,144.99,145.03,3512.0,138.7377,138.8142,138.6994,138.7377,3512.0
2019-10-18 12:45:00,145.09,145.14,144.87,145.1,3500.0,138.7951,138.8429,138.5847,138.8047,3500.0
2019-10-18 12:50:00,145.11,145.31,145.09,145.27,8000.0,138.8142,139.0056,138.7951,138.9673,8000.0
2019-10-18 12:55:00,145.33,145.45,145.16,145.21,14200.0,139.0247,139.1395,138.8621,138.9099,14200.0
2019-10-18 13:00:00,145.2,145.2,144.98,145.13,11029.0,138.9003,138.9003,138.6899,138.8334,11029.0
2019-10-18 13:05:00,145.16,145.23,145.09,145.18,3524.0,138.8621,138.929,138.7951,138.8812,3524.0
2019-10-18 13:10:00,145.17,145.32,145.15,145.28,2510.0,138.8716,139.0151,138.8525,138.9769,2510.0
2019-10-18 13:15:00,145.3,145.45,145.28,145.39,4756.0,138.996,139.1395,138.9769,139.0821,4756.0
2019-10-18 13:20:00,145.39,145.45,145.33,145.38,4100.0,139.0821,139.1395,139.0247,139.0725,4100.0
2019-10-18 13:25:00,145.37,145.37,145.3,145.3,2000.0,139.063,139.063,138.996,138.996,2000.0
2019-10-18 13:30:00,145.33,145.41,145.29,145.39,3071.0,139.0247,139.1012,138.9864,139.0821,3071.0
2019-10-18 13:35:00,145.38,145.47,145.33,145.47,7208.0,139.0725,139.1586,139.0247,139.1586,7208.0
2019-10-18 13:40:00,145.47,145.63,145.34,145.56,7315.0,139.1586,139.3117,139.0343,139.2447,7315.0
2019-10-18 13:45:00,145.61,145.61,145.49,145.49,2400.0,139.2925,139.2925,139.1778,139.1778,2400.0
2019-10-18 13:50:00,145.52,145.59,145.49,145.49,2000.0,139.2065,139.2734,139.1778,139.1778,2000.0
2019-10-18 13:55:00,145.5,145.52,145.34,145.38,3600.0,139.1873,139.2065,139.0343,139.0725,3600.0
2019-10-18 14:00:00,145.42,145.46,145.31,145.32,2816.0,139.1108,139.1491,139.0056,139.0151,2816.0
2019-10-18 14:05:00,145.28,145.35,145.06,145.06,3110.0,138.9769,139.0438,138.7664,138.7664,3110.0
2019-10-18 14:10:00,145.02,145.15,144.97,145.01,3600.0,138.7281,138.8525,138.6803,138.7186,3600.0
2019-10-18 14:15:00,145.02,145.12,144.94,145.12,3600.0,138.7281,138.8238,138.6516,138.8238,3600.0
2019-10-18 14:20:00,145.13,145.26,145.13,145.26,5413.0,138.8334,138.9577,138.8334,138.9577,5413.0
2019-10-18 14:25:00,145.24,145.3,145.2,145.21,10512.0,138.9386,138.996,138.9003,138.9099,10512.0
2019-10-18 14:30:00,145.21,145.27,145.11,145.21,23988.0,138.9099,138.9673,138.8142,138.9099,23988.0
2019-10-18 14:35:00,145.23,145.3,145.14,145.23,29888.0,138.929,138.996,138.8429,138.929,29888.0
2019-10-18 14:40:00,145.23,145.27,144.97,145.12,31426.0,138.929,138.9673,138.6803,138.8238,31426.0
2019-10-18 14:45:00,145.13,145.35,145.11,145.32,19753.0,138.8334,139.0438,138.8142,139.0151,19753.0
2019-10-18 14:50:00,145.33,145.35,145.08,145.25,13522.0,139.0247,139.0438,138.7855,138.9482,13522.0
2019-10-18 14:55:00,145.21,145.35,145.2,145.35,17761.0,138.9099,139.0438,138.9003,139.0438,17761.0
2019-10-18 15:00:00,145.35,145.55,145.28,145.31,21092.0,139.0438,139.2352,138.9769,139.0056,21092.0
2019-10-18 15:05:00,145.27,145.3,145.21,145.26,5100.0,138.9673,138.996,138.9099,138.9577,5100.0
2019-10-18 15:10:00,145.31,145.4,145.28,145.28,7895.0,139.0056,139.0917,138.9769,138.9769,7895.0
2019-10-18 15:15:00,145.24,145.24,145.09,145.22,99046.0,138.9386,138.9386,138.7951,138.9195,99046.0
2019-10-18 15:20:00,145.22,145.32,145.05,145.05,18750.0,138.9195,139.0151,138.7568,138.7568,18750.0
2019-10-18 15:25:00,145.05,145.14,144.97,144.97,4408.0,138.7568,138.8429,138.6803,138.6803,4408.0
2019-10-18 15:30:00,144.97,145.05,144.95,144.98,4400.0,138.6803,138.7568,138.6612,138.6899,4400.0
2019-10-18 15:35:00,145.0,145.02,144.78,144.78,10652.0,138.709,138.7281,138.4986,138.4986,10652.0
2019-10-18 15:40:00,144.78,144.79,144.61,144.64,7699.0,138.4986,138.5081,138.3359,138.3646,7699.0
2019-10-18 15:45:00,144.64,144.81,144.61,144.73,15569.0,138.3646,138.5273,138.3359,138.4507,15569.0
2019-10-18 15:50:00,144.76,144.9,144.72,144.81,25551.0,138.4794,138.6134,138.4412,138.5273,25551.0
2019-10-18 15:55:00,144.79,144.79,144.63,144.66,41598.0,138.5081,138.5081,138.3551,138.3838,41598.0
2019-10-21 09:30:00,145.35,146.13,145.35,145.76,8329.0,139.0438,139.79,139.0438,139.436,8329.0
2019-10-21 09:35:00,145.91,145.91,145.15,145.15,2100.0,139.5795,139.5795,138.8525,138.8525,2100.0
2019-10-21 09:40:00,145.15,145.15,144.46,144.55,1100.0,138.8525,138.8525,138.1924,138.2785,1100.0
2019-10-21 09:45:00,144.59,144.74,144.22,144.26,4142.0,138.3168,138.4603,137.9629,138.0011,4142.0
2019-10-21 09:50:00,144.35,144.35,144.05,144.09,1600.0,138.0872,138.0872,137.8002,137.8385,1600.0
2019-10-21 09:55:00,144.14,144.33,144.09,144.29,3100.0,137.8863,138.0681,137.8385,138.0298,3100.0
2019-10-21 10:00:00,144.39,144.91,144.36,144.91,7318.0,138.1255,138.6229,138.0968,138.6229,7318.0
2019-10-21 10:05:00,145.0,145.22,144.96,145.09,9821.0,138.709,138.9195,138.6707,138.7951,9821.0
2019-10-21 10:10:00,145.02,145.08,144.58,144.58,26486.0,138.7281,138.7855,138.3072,138.3072,26486.0
2019-10-21 10:15:00,144.56,145.0,144.55,144.96,4200.0,138.2881,138.709,138.2785,138.6707,4200.0
2019-10-21 10:20:00,144.93,145.18,144.92,145.18,1500.0,138.6421,138.8812,138.6325,138.8812,1500.0
2019-10-21 10:25:00,145.11,145.39,145.11,145.37,8200.0,138.8142,139.0821,138.8142,139.063,8200.0
2019-10-21 10:30:00,145.42,145.79,145.32,145.61,5746.0,139.1108,139.4647,139.0151,139.2925,5746.0
2019-10-21 10:35:00,145.6,145.72,145.43,145.44,16286.0,139.283,139.3978,139.1204,139.1299,16286.0
2019-10-21 10:40:00,145.44,145.46,145.24,145.24,12100.0,139.1299,139.1491,138.9386,138.9386,12100.0
2019-10-21 10:45:00,145.27,145.28,145.14,145.28,4367.0,138.9673,138.9769,138.8429,138.9769,4367.0
2019-10-21 10:50:00,145.33,145.37,145.05,145.05,5154.0,139.0247,139.063,138.7568,138.7568,5154.0
2019-10-21 10:55:00,145.08,145.08,144.9,145.02,1900.0,138.7855,138.7855,138.6134,138.7281,1900.0
2019-10-21 11:00:00,145.09,145.15,144.99,145.0,2100.0,138.7951,138.8525,138.6994,138.709,2100.0
2019-10-21 11:05:00,144.92,144.96,144.81,144.81,600.0,138.6325,138.6707,138.5273,138.5273,600.0
2019-10-21 11:10:00,144.89,145.1,144.89,145.1,2413.0,138.6038,138.8047,138.6038,138.8047,2413.0
2019-10-21 11:15:00,145.06,145.07,144.97,145.07,1789.0,138.7664,138.776,138.6803,138.776,1789.0
2019-10-21 11:20:00,145.08,145.25,145.07,145.21,2289.0,138.7855,138.9482,138.776,138.9099,2289.0
2019-10-21 11:25:00,145.17,145.23,145.06,145.06,3627.0,138.8716,138.929,138.7664,138.7664,3627.0
2019-10-21 11:30:00,145.09,145.19,144.98,145.13,8428.0,138.7951,138.8908,138.6899,138.8334,8428.0
2019-10-21 11:35:00,145.13,145.13,144.91,145.03,7800.0,138.8334,138.8334,138.6229,138.7377,7800.0
2019-10-21 11:40:00,145.02,145.15,145.0,145.09,6605.0,138.7281,138.8525,138.709,138.7951,6605.0
2019-10-21 11:45:00,145.17,145.27,145.17,145.24,1000.0,138.8716,138.9673,138.8716,138.9386,1000.0
2019-10-21 11:50:00,145.22,145.25,145.08,145.13,3628.0,138.9195,138.9482,138.7855,138.8334,3628.0
2019-10-21 11:55:00,145.11,145.11,144.98,145.03,2150.0,138.8142,138.8142,138.6899,138.7377,2150.0
2019-10-21 12:00:00,145.06,145.08,144.94,145.0,2120.0,138.7664,138.7855,138.6516,138.709,2120.0
2019-10-21 12:05:00,145.04,145.08,145.02,145.08,1531.0,138.7473,138.7855,138.7281,138.7855,1531.0
2019-10-21 12:10:00,145.06,145.11,144.9,144.96,8100.0,138.7664,138.8142,138.6134,138.6707,8100.0
2019-10-21 12:15:00,144.94,145.09,144.94,145.05,7273.0,138.6516,138.7951,138.6516,138.7568,7273.0
2019-10-21 12:20:00,145.05,145.13,144.99,145.1,11646.0,138.7568,138.8334,138.6994,138.8047,11646.0
2019-10-21 12:25:00,145.09,145.39,145.03,145.27,20495.0,138.7951,139.0821,138.7377,138.9673,20495.0
2019-10-21 12:30:00,145.25,145.28,145.17,145.28,2000.0,138.9482,138.9769,138.8716,138.9769,2000.0
2019-10-21 12:35:00,145.26,145.28,145.15,145.26,2388.0,138.9577,138.9769,138.8525,138.9577,2388.0
2019-10-21 12:40:00,145.29,145.31,145.28,145.31,900.0,138.9864,139.0056,138.9769,139.0056,900.0
2019-10-21 12:45:00,145.26,145.28,145.04,145.11,26757.0,138.9577,138.9769,138.7473,138.8142,26757.0
2019-10-21 12:50:00,145.11,145.35,145.08,145.35,18014.0,138.8142,139.0438,138.7855,139.0438,18014.0
2019-10-21 12:55:00,145.31,145.32,145.15,145.19,3232.0,139.0056,139.0151,138.8525,138.8908,3232.0
2019-10-21 13:00:00,145.17,145.34,145.16,145.31,1010.0,138.8716,139.0343,138.8621,139.0056,1010.0
2019-10-21 13:05:00,145.34,145.43,145.34,145.43,1100.0,139.0343,139.1204,139.0343,139.1204,1100.0
2019-10-21 13:10:00,145.4,145.58,145.4,145.58,1802.0,139.0917,139.2638,139.0917,139.2638,1802.0
2019-10-21 13:15:00,145.52,145.55,145.39,145.39,2432.0,139.2065,139.2352,139.0821,139.0821,2432.0
2019-10-21 13:20:00,145.4,145.5,145.4,145.48,2224.0,139.0917,139.1873,139.0917,139.1682,2224.0
2019-10-21 13:25:00,145.53,145.58,145.5,145.58,900.0,139.216,139.2638,139.1873,139.2638,900.0
2019-10-21 13:30:00,145.6,145.62,145.54,145.62,1000.0,139.283,139.3021,139.2256,139.3021,1000.0
2019-10-21 13:35:00,145.6,145.6,145.52,145.52,1500.0,139.283,139.283,139.2065,139.2065,1500.0
2019-10-21 13:40:00,145.56,145.68,145.56,145.66,1640.0,139.2447,139.3595,139.2447,139.3404,1640.0
2019-10-21 13:45:00,145.67,145.71,145.48,145.53,7200.0,139.3499,139.3882,139.1682,139.216,7200.0
2019-10-21 13:50:00,145.5,145.51,145.19,145.21,7100.0,139.1873,139.1969,138.8908,138.9099,7100.0
2019-10-21 13:55:00,145.15,145.2,145.02,145.03,13085.0,138.8525,138.9003,138.7281,138.7377,13085.0
2019-10-21 14:00:00,145.02,145.13,144.99,145.08,17098.0,138.7281,138.8334,138.6994,138.7855,17098.0
2019-10-21 14:05:00,145.09,145.5,145.0,145.42,16760.0,138.7951,139.1873,138.709,139.1108,16760.0
2019-10-21 14:10:00,145.43,145.5,145.36,145.42,1700.0,139.1204,139.1873,139.0534,139.1108,1700.0
2019-10-21 14:15:00,145.44,145.56,145.4,145.44,1300.0,139.1299,139.2447,139.0917,139.1299,1300.0
2019-10-21 14:20:00,145.55,145.63,145.5,145.5,2100.0,139.2352,139.3117,139.1873,139.1873,2100.0
2019-10-21 14:25:00,145.56,145.6,145.56,145.59,500.0,139.2447,139.283,139.2447,139.2734,500.0
2019-10-21 14:30:00,145.68,145.74,145.59,145.59,3353.0,139.3595,139.4169,139.2734,139.2734,3353.0
2019-10-21 14:35:00,145.55,145.55,145.5,145.5,4002.0,139.2352,139.2352,139.1873,139.1873,4002.0
2019-10-21 14:40:00,145.47,145.64,145.47,145.59,3988.0,139.1586,139.3212,139.1586,139.2734,3988.0
2019-10-21 14:45:00,145.58,145.67,145.56,145.66,1400.0,139.2638,139.3499,139.2447,139.3404,1400.0
2019-10-21 14:50:00,145.62,145.64,145.53,145.64,1500.0,139.3021,139.3212,139.216,139.3212,1500.0
2019-10-21 14:55:00,145.6,145.72,145.59,145.72,6481.0,139.283,139.3978,139.2734,139.3978,6481.0
2019-10-21 15:00:00,145.7,145.81,145.68,145.77,3003.0,139.3786,139.4839,139.3595,139.4456,3003.0
2019-10-21 15:05:00,145.77,145.81,145.5,145.52,14429.0,139.4456,139.4839,139.1873,139.2065,14429.0
2019-10-21 15:10:00,145.48,145.53,145.25,145.36,41514.0,139.1682,139.216,138.9482,139.0534,41514.0
2019-10-21 15:15:00,145.36,145.65,145.26,145.51,20152.0,139.0534,139.3308,138.9577,139.1969,20152.0
2019-10-21 15:20:00,145.53,145.56,145.46,145.48,3841.0,139.216,139.2447,139.1491,139.1682,3841.0
2019-10-21 15:25:00,145.5,145.65,145.49,145.65,2349.0,139.1873,139.3308,139.1778,139.3308,2349.0
2019-10-21 15:30:00,145.63,145.73,145.62,145.63,4019.0,139.3117,139.4073,139.3021,139.3117,4019.0
2019-10-21 15:35:00,145.68,145.73,145.5,145.56,7805.0,139.3595,139.4073,139.1873,139.2447,7805.0
2019-10-21 15:40:00,145.53,145.59,145.27,145.28,29886.0,139.216,139.2734,138.9673,138.9769,29886.0
2019-10-21 15:45:00,145.28,145.3,145.09,145.14,37606.0,138.9769,138.996,138.7951,138.8429,37606.0
2019-10-21 15:50:00,145.16,145.34,145.13,145.29,44978.0,138.8621,139.0343,138.8334,138.9864,44978.0
2019-10-21 15:55:00,145.32,145.55,145.25,145.47,67773.0,139.0151,139.2352,138.9482,139.1586,67773.0
2019-10-22 09:30:00,145.66,145.66,145.13,145.13,5332.0,139.3404,139.3404,138.8334,138.8334,5332.0
2019-10-22 09:35:00,145.0,145.42,144.43,144.67,36411.0,138.709,139.1108,138.1637,138.3933,36411.0
2019-10-22 09:40:00,144.67,145.25,144.66,144.9,21536.0,138.3933,138.9482,138.3838,138.6134,21536.0
2019-10-22 09:45:00,145.09,145.33,144.99,145.11,11032.0,138.7951,139.0247,138.6994,138.8142,11032.0
2019-10-22 09:50:00,145.03,145.17,144.81,145.04,26801.0,138.7377,138.8716,138.5273,138.7473,26801.0
2019-10-22 09:55:00,144.99,145.1,144.91,144.99,23858.0,138.6994,138.8047,138.6229,138.6994,23858.0
2019-10-22 10:00:00,145.06,145.21,145.02,145.09,17209.0,138.7664,138.9099,138.7281,138.7951,17209.0
2019-10-22 10:05:00,145.02,145.09,144.77,144.77,11861.0,138.7281,138.7951,138.489,138.489,11861.0
2019-10-22 10:10:00,144.66,144.84,144.43,144.77,2000.0,138.3838,138.556,138.1637,138.489,2000.0
2019-10-22 10:15:00,144.75,144.86,144.58,144.71,2500.0,138.4699,138.5751,138.3072,138.4316,2500.0
2019-10-22 10:20:00,144.82,144.94,144.82,144.94,2100.0,138.5368,138.6516,138.5368,138.6516,2100.0
2019-10-22 10:25:00,144.96,145.01,144.78,144.97,2153.0,138.6707,138.7186,138.4986,138.6803,2153.0
2019-10-22 10:30:00,144.96,145.06,144.87,144.87,7037.0,138.6707,138.7664,138.5847,138.5847,7037.0
2019-10-22 10:35:00,144.77,144.94,144.77,144.81,3737.0,138.489,138.6516,138.489,138.5273,3737.0
2019-10-22 10:40:00,144.79,144.79,144.52,144.53,2102.0,138.5081,138.5081,138.2498,138.2594,2102.0
2019-10-22 10:45:00,144.62,144.65,144.4,144.47,13936.0,138.3455,138.3742,138.135,138.202,13936.0
2019-10-22 10:50:00,144.48,144.49,144.19,144.19,7968.0,138.2116,138.2211,137.9342,137.9342,7968.0
2019-10-22 10:55:00,144.16,144.36,143.98,143.99,10130.0,137.9055,138.0968,137.7333,137.7428,10130.0
2019-10-22 11:00:00,144.01,144.01,143.65,143.67,3759.0,137.762,137.762,137.4176,137.4367,3759.0
2019-10-22 11:05:00,143.72,143.79,143.66,143.7,2200.0,137.4845,137.5515,137.4272,137.4654,2200.0
2019-10-22 11:10:00,143.84,143.84,143.6,143.61,3018.0,137.5993,137.5993,137.3698,137.3793,3018.0
2019-10-22 11:15:00,143.67,143.67,143.51,143.59,2714.0,137.4367,137.4367,137.2837,137.3602,2714.0
2019-10-22 11:20:00,143.63,144.0,143.61,143.84,3570.0,137.3985,137.7524,137.3793,137.5993,3570.0
2019-10-22 11:25:00,143.84,143.85,143.5,143.5,2300.0,137.5993,137.6089,137.2741,137.2741,2300.0
2019-10-22 11:30:00,143.46,143.48,143.26,143.37,3300.0,137.2358,137.255,137.0445,137.1497,3300.0
2019-10-22 11:35:00,143.44,143.57,143.37,143.52,2100.0,137.2167,137.3411,137.1497,137.2932,2100.0
2019-10-22 11:40:00,143.45,143.46,143.34,143.46,3686.0,137.2263,137.2358,137.121,137.2358,3686.0
2019-10-22 11:45:00,143.47,143.58,143.41,143.49,11572.0,137.2454,137.3506,137.188,137.2645,11572.0
2019-10-22 11:50:00,143.49,143.55,143.3,143.32,2512.0,137.2645,137.3219,137.0828,137.1019,2512.0
2019-10-22 11:55:00,143.23,143.24,143.08,143.13,4342.0,137.0158,137.0254,136.8723,136.9201,4342.0
2019-10-22 12:00:00,143.22,143.31,143.11,143.11,7482.0,137.0062,137.0923,136.901,136.901,7482.0
2019-10-22 12:05:00,143.14,143.24,143.1,143.18,2600.0,136.9297,137.0254,136.8914,136.968,2600.0
2019-10-22 12:10:00,143.26,143.27,143.07,143.22,2211.0,137.0445,137.0541,136.8627,137.0062,2211.0
2019-10-22 12:15:00,143.18,143.45,143.18,143.42,2890.0,136.968,137.2263,136.968,137.1976,2890.0
2019-10-22 12:20:00,143.5,143.54,143.3,143.31,3589.0,137.2741,137.3124,137.0828,137.0923,3589.0
2019-10-22 12:25:00,143.4,143.41,143.08,143.19,4834.0,137.1784,137.188,136.8723,136.9775,4834.0
2019-10-22 12:30:00,143.11,143.31,143.11,143.12,2600.0,136.901,137.0923,136.901,136.9106,2600.0
2019-10-22 12:35:00,143.12,143.12,142.97,142.97,5696.0,136.9106,136.9106,136.7671,136.7671,5696.0
2019-10-22 12:40:00,142.98,143.08,142.93,142.99,5410.0,136.7767,136.8723,136.7288,136.7862,5410.0
2019-10-22 12:45:00,143.02,143.04,142.9,142.9,6905.0,136.8149,136.8341,136.7001,136.7001,6905.0
2019-10-22 12:50:00,142.96,143.15,142.93,142.99,19062.0,136.7575,136.9393,136.7288,136.7862,19062.0
2019-10-22 12:55:00,142.9,142.92,142.73,142.84,7308.0,136.7001,136.7193,136.5375,136.6427,7308.0
2019-10-22 13:00:00,142.82,142.91,142.72,142.72,8086.0,136.6236,136.7097,136.5279,136.5279,8086.0
2019-10-22 13:05:00,142.73,142.8,142.7,142.74,4610.0,136.5375,136.6045,136.5088,136.5471,4610.0
2019-10-22 13:10:00,142.72,142.72,142.41,142.41,5516.0,136.5279,136.5279,136.2314,136.2314,5516.0
2019-10-22 13:15:00,142.41,142.45,142.16,142.17,5920.0,136.2314,136.2696,135.9922,136.0018,5920.0
2019-10-22 13:20:00,142.17,142.19,142.07,142.07,8352.0,136.0018,136.0209,135.9061,135.9061,8352.0
2019-10-22 13:25:00,142.06,142.06,141.83,141.89,10525.0,135.8966,135.8966,135.6765,135.7339,10525.0
2019-10-22 13:30:00,141.93,141.98,141.76,141.96,22057.0,135.7722,135.82,135.6096,135.8009,22057.0
2019-10-22 13:35:00,141.96,142.28,141.95,142.09,16326.0,135.8009,136.107,135.7913,135.9253,16326.0
2019-10-22 13:40:00,142.1,142.17,142.02,142.02,6252.0,135.9348,136.0018,135.8583,135.8583,6252.0
2019-10-22 13:45:00,142.02,142.02,141.78,141.78,8210.0,135.8583,135.8583,135.6287,135.6287,8210.0
2019-10-22 13:50:00,141.78,141.79,141.57,141.58,5897.0,135.6287,135.6383,135.4278,135.4374,5897.0
2019-10-22 13:55:00,141.58,141.58,141.43,141.47,4593.0,135.4374,135.4374,135.2939,135.3322,4593.0
2019-10-22 14:00:00,141.47,141.52,141.25,141.26,7815.0,135.3322,135.38,135.1217,135.1313,7815.0
2019-10-22 14:05:00,141.28,141.33,141.24,141.27,5255.0,135.1504,135.1982,135.1121,135.1408,5255.0
2019-10-22 14:10:00,141.34,141.57,141.34,141.47,4293.0,135.2078,135.4278,135.2078,135.3322,4293.0
2019-10-22 14:15:00,141.5,141.5,141.1,141.11,4923.0,135.3609,135.3609,134.9782,134.9878,4923.0
2019-10-22 14:20:00,141.12,141.15,140.9,141.01,16708.0,134.9974,135.0261,134.7869,134.8921,16708.0
2019-10-22 14:25:00,141.02,141.08,140.91,140.98,6003.0,134.9017,134.9591,134.7965,134.8634,6003.0
2019-10-22 14:30:00,140.98,141.02,140.79,140.83,7613.0,134.8634,134.9017,134.6817,134.7199,7613.0
2019-10-22 14:35:00,140.81,140.87,140.62,140.68,11704.0,134.7008,134.7582,134.519,134.5764,11704.0
2019-10-22 14:40:00,140.69,140.87,140.68,140.71,10519.0,134.586,134.7582,134.5764,134.6051,10519.0
2019-10-22 14:45:00,140.75,140.78,140.57,140.62,7238.0,134.6434,134.6721,134.4712,134.519,7238.0
2019-10-22 14:50:00,140.64,140.64,140.41,140.44,6709.0,134.5382,134.5382,134.3182,134.3469,6709.0
2019-10-22 14:55:00,140.42,140.46,140.28,140.31,15083.0,134.3277,134.366,134.1938,134.2225,15083.0
2019-10-22 15:00:00,140.38,140.5,140.32,140.38,9364.0,134.2895,134.4043,134.2321,134.2895,9364.0
2019-10-22 15:05:00,140.35,140.39,140.15,140.15,5742.0,134.2608,134.299,134.0694,134.0694,5742.0
2019-10-22 15:10:00,140.13,140.29,140.03,140.29,8665.0,134.0503,134.2034,133.9546,134.2034,8665.0
2019-10-22 15:15:00,140.32,140.49,140.19,140.25,14330.0,134.2321,134.3947,134.1077,134.1651,14330.0
2019-10-22 15:20:00,140.26,140.4,140.24,140.38,10768.0,134.1747,134.3086,134.1555,134.2895,10768.0
2019-10-22 15:25:00,140.37,140.41,140.27,140.31,10998.0,134.2799,134.3182,134.1842,134.2225,10998.0
2019-10-22 15:30:00,140.28,140.3,140.13,140.14,11349.0,134.1938,134.2129,134.0503,134.0599,11349.0
2019-10-22 15:35:00,140.13,140.22,140.05,140.06,12102.0,134.0503,134.1364,133.9738,133.9833,12102.0
2019-10-22 15:40:00,140.04,140.05,139.82,139.82,11071.0,133.9642,133.9738,133.7538,133.7538,11071.0
2019-10-22 15:45:00,139.84,139.85,139.69,139.71,19880.0,133.7729,133.7825,133.6294,133.6485,19880.0
2019-10-22 15:50:00,139.73,139.75,139.37,139.42,42165.0,133.6677,133.6868,133.3233,133.3711,42165.0
2019-10-22 15:55:00,139.41,139.6,139.21,139.35,106935.0,133.3615,133.5433,133.1702,133.3041,106935.0
2019-10-23 09:30:00,139.0,139.15,138.64,138.64,7483.0,132.9693,133.1128,132.6249,132.6249,7483.0
2019-10-23 09:35:00,138.38,138.74,138.13,138.74,25220.0,132.3762,132.7206,132.1371,132.7206,25220.0
2019-10-23 09:40:00,138.77,139.33,138.66,139.26,36770.0,132.7493,133.285,132.6441,133.2181,36770.0
2019-10-23 09:45:00,139.4,139.55,139.04,139.35,21284.0,133.352,133.4955,133.0076,133.3041,21284.0
2019-10-23 09:50:00,139.36,139.65,139.13,139.36,16716.0,133.3137,133.5911,133.0937,133.3137,16716.0
2019-10-23 09:55:00,139.31,139.87,139.3,139.69,22493.0,133.2659,133.8016,133.2563,133.6294,22493.0
2019-10-23 10:00:00,139.69,139.95,139.56,139.8,23960.0,133.6294,133.8781,133.505,133.7346,23960.0
2019-10-23 10:05:00,139.76,139.91,139.51,139.66,14631.0,133.6964,133.8398,133.4572,133.6007,14631.0
2019-10-23 10:10:00,139.67,139.68,139.42,139.42,17955.0,133.6103,133.6198,133.3711,133.3711,17955.0
2019-10-23 10:15:00,139.42,139.42,139.11,139.26,12400.0,133.3711,133.3711,133.0746,133.2181,12400.0
2019-10-23 10:20:00,139.23,139.37,139.2,139.32,7133.0,133.1894,133.3233,133.1607,133.2754,7133.0
2019-10-23 10:25:00,139.32,139.47,139.24,139.39,12640.0,133.2754,133.4189,133.1989,133.3424,12640.0
2019-10-23 10:30:00,139.25,139.34,139.08,139.13,5777.0,133.2085,133.2946,133.0459,133.0937,5777.0
2019-10-23 10:35:00,139.13,139.17,139.0,139.13,11354.0,133.0937,133.132,132.9693,133.0937,11354.0
2019-10-23 10:40:00,139.13,139.23,138.85,138.94,15717.0,133.0937,133.1894,132.8258,132.9119,15717.0
2019-10-23 10:45:00,138.94,139.09,138.88,139.06,9323.0,132.9119,133.0554,132.8545,133.0267,9323.0
2019-10-23 10:50:00,139.02,139.02,138.63,138.69,9444.0,132.9885,132.9885,132.6154,132.6728,9444.0
2019-10-23 10:55:00,138.69,138.85,138.55,138.79,17305.0,132.6728,132.8258,132.5389,132.7684,17305.0
2019-10-23 11:00:00,138.8,138.8,138.56,138.7,45551.0,132.778,132.778,132.5484,132.6823,45551.0
2019-10-23 11:05:00,138.75,138.78,138.55,138.55,7771.0,132.7302,132.7589,132.5389,132.5389,7771.0
2019-10-23 11:10:00,138.55,139.12,138.55,139.12,25737.0,132.5389,133.0841,132.5389,133.0841,25737.0
2019-10-23 11:15:00,139.11,139.22,138.69,138.69,32394.0,133.0746,133.1798,132.6728,132.6728,32394.0
2019-10-23 11:20:00,138.66,138.72,138.39,138.4,17643.0,132.6441,132.7015,132.3858,132.3954,17643.0
2019-10-23 11:25:00,138.45,138.74,138.38,138.61,21423.0,132.4432,132.7206,132.3762,132.5963,21423.0
2019-10-23 11:30:00,138.55,138.72,138.49,138.66,21695.0,132.5389,132.7015,132.4815,132.6441,21695.0
2019-10-23 11:35:00,138.66,138.98,138.54,138.91,15602.0,132.6441,132.9502,132.5293,132.8832,15602.0
2019-10-23 11:40:00,139.0,139.15,138.94,139.1,16556.0,132.9693,133.1128,132.9119,133.065,16556.0
2019-10-23 11:45:00,139.08,139.15,138.77,138.85,13779.0,133.0459,133.1128,132.7493,132.8258,13779.0
2019-10-23 11:50:00,138.84,138.88,138.18,138.29,21639.0,132.8163,132.8545,132.1849,132.2901,21639.0
2019-10-23 11:55:00,138.25,138.32,137.92,138.11,24109.0,132.2519,132.3188,131.9362,132.1179,24109.0
2019-10-23 12:00:00,138.11,138.31,138.07,138.26,18501.0,132.1179,132.3093,132.0797,132.2614,18501.0
2019-10-23 12:05:00,138.21,138.5,138.05,138.11,22212.0,132.2136,132.491,132.0605,132.1179,22212.0
2019-10-23 12:10:00,138.11,138.31,138.08,138.28,9430.0,132.1179,132.3093,132.0892,132.2806,9430.0
2019-10-23 12:15:00,138.3,138.45,138.18,138.45,10196.0,132.2997,132.4432,132.1849,132.4432,10196.0
2019-10-23 12:20:00,138.4,138.49,138.26,138.35,18538.0,132.3954,132.4815,132.2614,132.3475,18538.0
2019-10-23 12:25:00,138.39,138.47,138.29,138.4,12210.0,132.3858,132.4623,132.2901,132.3954,12210.0
2019-10-23 12:30:00,138.45,138.56,138.4,138.46,5167.0,132.4432,132.5484,132.3954,132.4528,5167.0
2019-10-23 12:35:00,138.51,138.85,138.45,138.77,11390.0,132.5006,132.8258,132.4432,132.7493,11390.0
2019-10-23 12:40:00,138.75,139.1,138.75,138.93,15140.0,132.7302,133.065,132.7302,132.9024,15140.0
2019-10-23 12:45:00,138.98,139.28,138.97,139.25,7020.0,132.9502,133.2372,132.9406,133.2085,7020.0
2019-10-23 12:50:00,139.24,139.55,139.16,139.55,5963.0,133.1989,133.4955,133.1224,133.4955,5963.0
2019-10-23 12:55:00,139.53,139.62,139.35,139.6,7335.0,133.4763,133.5624,133.3041,133.5433,7335.0
2019-10-23 13:00:00,139.64,139.66,139.17,139.3,14198.0,133.5816,133.6007,133.132,133.2563,14198.0
2019-10-23 13:05:00,139.3,139.35,139.14,139.16,5600.0,133.2563,133.3041,133.1033,133.1224,5600.0
2019-10-23 13:10:00,139.19,139.2,139.04,139.15,4212.0,133.1511,133.1607,133.0076,133.1128,4212.0
2019-10-23 13:15:00,139.22,139.27,139.0,139.0,9513.0,133.1798,133.2276,132.9693,132.9693,9513.0
2019-10-23 13:20:00,139.03,139.07,138.41,138.65,26946.0,132.998,133.0363,132.4049,132.6345,26946.0
2019-10-23 13:25:00,138.67,138.69,138.46,138.56,9510.0,132.6536,132.6728,132.4528,132.5484,9510.0
2019-10-23 13:30:00,138.6,138.67,138.46,138.6,15456.0,132.5867,132.6536,132.4528,132.5867,15456.0
2019-10-23 13:35:00,138.64,138.92,138.6,138.92,4991.0,132.6249,132.8928,132.5867,132.8928,4991.0
2019-10-23 13:40:00,138.94,139.15,138.94,139.15,12728.0,132.9119,133.1128,132.9119,133.1128,12728.0
2019-10-23 13:45:00,139.2,139.21,139.01,139.08,7615.0,133.1607,133.1702,132.9789,133.0459,7615.0
2019-10-23 13:50:00,139.11,139.18,138.95,139.03,10858.0,133.0746,133.1415,132.9215,132.998,10858.0
2019-10-23 13:55:00,138.95,139.08,138.91,139.02,7471.0,132.9215,133.0459,132.8832,132.9885,7471.0
2019-10-23 14:00:00,139.01,139.04,138.71,138.86,18269.0,132.9789,133.0076,132.6919,132.8354,18269.0
2019-10-23 14:05:00,138.87,139.18,138.78,139.18,10900.0,132.845,133.1415,132.7589,133.1415,10900.0
2019-10-23 14:10:00,139.21,139.37,139.21,139.34,4339.0,133.1702,133.3233,133.1702,133.2946,4339.0
2019-10-23 14:15:00,139.32,139.51,139.06,139.14,10215.0,133.2754,133.4572,133.0267,133.1033,10215.0
2019-10-23 14:20:00,139.17,139.17,138.97,139.06,11845.0,133.132,133.132,132.9406,133.0267,11845.0
2019-10-23 14:25:00,139.13,139.23,138.96,139.07,17266.0,133.0937,133.1894,132.9311,133.0363,17266.0
2019-10-23 14:30:00,139.05,139.16,138.94,139.03,15525.0,133.0172,133.1224,132.9119,132.998,15525.0
2019-10-23 14:35:00,139.03,139.1,138.85,138.96,7347.0,132.998,133.065,132.8258,132.9311,7347.0
2019-10-23 14:40:00,138.9,138.93,138.5,138.5,20547.0,132.8737,132.9024,132.491,132.491,20547.0
2019-10-23 14:45:00,138.52,139.04,138.51,139.03,16610.0,132.5102,133.0076,132.5006,132.998,16610.0
2019-10-23 14:50:00,139.05,139.16,138.96,139.16,7881.0,133.0172,133.1224,132.9311,133.1224,7881.0
2019-10-23 14:55:00,139.15,139.22,138.57,138.74,45402.0,133.1128,133.1798,132.558,132.7206,45402.0
2019-10-23 15:00:00,138.74,138.98,138.74,138.86,23399.0,132.7206,132.9502,132.7206,132.8354,23399.0
2019-10-23 15:05:00,138.89,138.93,138.86,138.87,20563.0,132.8641,132.9024,132.8354,132.845,20563.0
2019-10-23 15:10:00,138.87,138.88,138.69,138.7,20190.0,132.845,132.8545,132.6728,132.6823,20190.0
2019-10-23 15:15:00,138.7,138.93,138.68,138.81,21256.0,132.6823,132.9024,132.6632,132.7876,21256.0
2019-10-23 15:20:00,138.83,138.93,138.73,138.89,21801.0,132.8067,132.9024,132.711,132.8641,21801.0
2019-10-23 15:25:00,138.9,138.96,138.88,138.9,17639.0,132.8737,132.9311,132.8545,132.8737,17639.0
2019-10-23 15:30:00,138.9,138.93,138.87,138.88,20896.0,132.8737,132.9024,132.845,132.8545,20896.0
2019-10-23 15:35:00,138.88,138.95,138.66,138.9,30558.0,132.8545,132.9215,132.6441,132.8737,30558.0
2019-10-23 15:40:00,138.91,139.17,138.89,139.08,20785.0,132.8832,133.132,132.8641,133.0459,20785.0
2019-10-23 15:45:00,139.06,139.09,138.94,138.98,40719.0,133.0267,133.0554,132.9119,132.9502,40719.0
2019-10-23 15:50:00,138.98,139.02,138.96,139.0,33112.0,132.9502,132.9885,132.9311,132.9693,33112.0
2019-10-23 15:55:00,139.0,139.34,138.96,139.33,97069.0,132.9693,133.2946,132.9311,133.285,97069.0
2019-10-24 09:30:00,140.0,141.35,137.6,139.0,93484.0,133.9259,135.2174,131.6301,132.9693,93484.0
2019-10-24 09:35:00,139.28,139.8,138.36,138.9,28769.0,133.2372,133.7346,132.3571,132.8737,28769.0
2019-10-24 09:40:00,139.0,139.32,136.48,136.84,123565.0,132.9693,133.2754,130.5587,130.903,123565.0
2019-10-24 09:45:00,136.86,138.27,136.86,138.21,42961.0,130.9222,132.271,130.9222,132.2136,42961.0
2019-10-24 09:50:00,138.0,138.39,137.24,137.37,172842.0,132.0127,132.3858,131.2857,131.41,172842.0
2019-10-24 09:55:00,137.5,137.5,135.2,135.35,70129.0,131.5344,131.5344,129.3342,129.4777,70129.0
2019-10-24 10:00:00,135.4,135.72,134.42,134.94,46840.0,129.5255,129.8316,128.588,129.0855,46840.0
2019-10-24 10:05:00,134.94,135.04,133.54,133.95,31027.0,129.0855,129.1811,127.7462,128.1384,31027.0
2019-10-24 10:10:00,133.78,134.06,133.0,133.05,20789.0,127.9758,128.2437,127.2296,127.2775,20789.0
2019-10-24 10:15:00,133.05,133.3,131.9,132.94,57638.0,127.2775,127.5166,126.1774,127.1723,57638.0
2019-10-24 10:20:00,132.89,133.4,132.25,132.84,22898.0,127.1244,127.6123,126.5122,127.0766,22898.0
2019-10-24 10:25:00,132.96,133.2,132.7,133.0,19937.0,127.1914,127.421,126.9427,127.2296,19937.0
2019-10-24 10:30:00,133.04,133.45,132.93,133.15,27780.0,127.2679,127.6601,127.1627,127.3731,27780.0
2019-10-24 10:35:00,133.05,134.6,133.03,134.11,73885.0,127.2775,128.7602,127.2583,128.2915,73885.0
2019-10-24 10:40:00,134.0,135.55,134.0,135.3,16446.0,128.1863,129.669,128.1863,129.4299,16446.0
2019-10-24 10:45:00,135.31,137.67,135.3,137.65,44701.0,129.4394,131.697,129.4299,131.6779,44701.0
2019-10-24 10:50:00,137.67,137.67,136.64,137.44,28582.0,131.697,131.697,130.7117,131.477,28582.0
2019-10-24 10:55:00,137.43,137.53,136.8,137.39,11917.0,131.4674,131.5631,130.8648,131.4292,11917.0
2019-10-24 11:00:00,137.39,137.75,136.83,137.35,29761.0,131.4292,131.7736,130.8935,131.3909,29761.0
2019-10-24 11:05:00,137.37,138.08,137.26,137.79,39499.0,131.41,132.0892,131.3048,131.8118,39499.0
2019-10-24 11:10:00,137.7,137.89,137.41,137.88,11283.0,131.7257,131.9075,131.4483,131.8979,11283.0
2019-10-24 11:15:00,137.91,138.42,137.62,138.33,20607.0,131.9266,132.4145,131.6492,132.3284,20607.0
2019-10-24 11:20:00,138.33,138.96,137.93,138.78,18939.0,132.3284,132.9311,131.9458,132.7589,18939.0
2019-10-24 11:25:00,138.94,139.45,138.51,139.34,16607.0,132.9119,133.3998,132.5006,133.2946,16607.0
2019-10-24 11:30:00,139.25,139.34,139.0,139.06,60247.0,133.2085,133.2946,132.9693,133.0267,60247.0
2019-10-24 11:35:00,139.04,139.31,138.23,138.29,43913.0,133.0076,133.2659,132.2327,132.2901,43913.0
2019-10-24 11:40:00,138.45,138.68,138.4,138.62,9981.0,132.4432,132.6632,132.3954,132.6058,9981.0
2019-10-24 11:45:00,138.6,138.84,138.47,138.52,7493.0,132.5867,132.8163,132.4623,132.5102,7493.0
2019-10-24 11:50:00,138.66,138.66,138.09,138.45,10250.0,132.6441,132.6441,132.0988,132.4432,10250.0
2019-10-24 11:55:00,138.39,138.48,137.8,137.94,16800.0,132.3858,132.4719,131.8214,131.9553,16800.0
2019-10-24 12:00:00,137.96,138.11,137.77,137.97,9335.0,131.9745,132.1179,131.7927,131.984,9335.0
2019-10-24 12:05:00,137.96,138.02,137.73,137.94,6521.0,131.9745,132.0318,131.7544,131.9553,6521.0
2019-10-24 12:10:00,137.98,138.03,137.83,138.03,6483.0,131.9936,132.0414,131.8501,132.0414,6483.0
2019-10-24 12:15:00,138.0,138.07,137.46,137.62,12774.0,132.0127,132.0797,131.4961,131.6492,12774.0
2019-10-24 12:20:00,137.66,137.68,137.45,137.64,6600.0,131.6875,131.7066,131.4866,131.6683,6600.0
2019-10-24 12:25:00,137.66,138.0,137.52,138.0,6034.0,131.6875,132.0127,131.5535,132.0127,6034.0
2019-10-24 12:30:00,137.94,138.01,137.69,137.78,24032.0,131.9553,132.0223,131.7162,131.8023,24032.0
2019-10-24 12:35:00,137.84,138.18,137.84,138.17,4710.0,131.8597,132.1849,131.8597,132.1753,4710.0
2019-10-24 12:40:00,138.2,138.67,138.19,138.67,7778.0,132.204,132.6536,132.1945,132.6536,7778.0
2019-10-24 12:45:00,138.63,138.75,138.23,138.23,24685.0,132.6154,132.7302,132.2327,132.2327,24685.0
2019-10-24 12:50:00,138.23,138.4,138.11,138.35,11962.0,132.2327,132.3954,132.1179,132.3475,11962.0
2019-10-24 12:55:00,138.32,138.65,138.31,138.65,13931.0,132.3188,132.6345,132.3093,132.6345,13931.0
2019-10-24 13:00:00,138.65,138.75,138.48,138.58,12083.0,132.6345,132.7302,132.4719,132.5676,12083.0
2019-10-24 13:05:00,138.54,138.75,138.43,138.68,19859.0,132.5293,132.7302,132.4241,132.6632,19859.0
2019-10-24 13:10:00,138.7,138.89,138.64,138.71,36669.0,132.6823,132.8641,132.6249,132.6919,36669.0
2019-10-24 13:15:00,138.7,138.73,138.57,138.69,4969.0,132.6823,132.711,132.558,132.6728,4969.0
2019-10-24 13:20:00,138.65,138.91,138.59,138.84,29816.0,132.6345,132.8832,132.5771,132.8163,29816.0
2019-10-24 13:25:00,138.84,138.87,138.25,138.25,13534.0,132.8163,132.845,132.2519,132.2519,13534.0
2019-10-24 13:30:00,138.25,138.25,137.81,138.02,25718.0,132.2519,132.2519,131.831,132.0318,25718.0
2019-10-24 13:35:00,137.99,138.26,137.98,138.26,7531.0,132.0032,132.2614,131.9936,132.2614,7531.0
2019-10-24 13:40:00,138.23,138.23,137.69,137.86,12548.0,132.2327,132.2327,131.7162,131.8788,12548.0
2019-10-24 13:45:00,137.82,137.99,137.75,137.98,14093.0,131.8405,132.0032,131.7736,131.9936,14093.0
2019-10-24 13:50:00,137.96,137.96,137.26,137.5,21475.0,131.9745,131.9745,131.3048,131.5344,21475.0
2019-10-24 13:55:00,137.59,137.76,137.39,137.47,16387.0,131.6205,131.7831,131.4292,131.5057,16387.0
2019-10-24 14:00:00,137.4,137.89,137.38,137.72,42676.0,131.4387,131.9075,131.4196,131.7449,42676.0
2019-10-24 14:05:00,137.72,137.75,137.38,137.39,17543.0,131.7449,131.7736,131.4196,131.4292,17543.0
2019-10-24 14:10:00,137.42,137.42,136.94,137.21,13432.0,131.4579,131.4579,130.9987,131.257,13432.0
2019-10-24 14:15:00,137.25,137.35,137.11,137.25,33563.0,131.2953,131.3909,131.1613,131.2953,33563.0
2019-10-24 14:20:00,137.3,137.3,137.08,137.2,17569.0,131.3431,131.3431,131.1326,131.2474,17569.0
2019-10-24 14:25:00,137.2,137.25,136.95,137.19,14280.0,131.2474,131.2953,131.0083,131.2379,14280.0
2019-10-24 14:30:00,137.14,137.31,137.06,137.19,15542.0,131.19,131.3527,131.1135,131.2379,15542.0
2019-10-24 14:35:00,137.25,137.3,137.06,137.18,16212.0,131.2953,131.3431,131.1135,131.2283,16212.0
2019-10-24 14:40:00,137.19,137.35,137.14,137.3,15291.0,131.2379,131.3909,131.19,131.3431,15291.0
2019-10-24 14:45:00,137.35,138.05,137.3,137.99,57884.0,131.3909,132.0605,131.3431,132.0032,57884.0
2019-10-24 14:50:00,137.99,137.99,137.44,137.44,13444.0,132.0032,132.0032,131.477,131.477,13444.0
2019-10-24 14:55:00,137.51,137.81,137.4,137.76,16333.0,131.544,131.831,131.4387,131.7831,16333.0
2019-10-24 15:00:00,137.78,138.24,137.75,138.2,39169.0,131.8023,132.2423,131.7736,132.204,39169.0
2019-10-24 15:05:00,138.18,138.35,138.02,138.33,9777.0,132.1849,132.3475,132.0318,132.3284,9777.0
2019-10-24 15:10:00,138.33,138.53,138.17,138.52,17010.0,132.3284,132.5197,132.1753,132.5102,17010.0
2019-10-24 15:15:00,138.51,138.56,138.06,138.24,15160.0,132.5006,132.5484,132.0701,132.2423,15160.0
2019-10-24 15:20:00,138.25,138.27,137.91,137.92,21596.0,132.2519,132.271,131.9266,131.9362,21596.0
2019-10-24 15:25:00,137.93,138.04,137.83,138.0,14446.0,131.9458,132.051,131.8501,132.0127,14446.0
2019-10-24 15:30:00,137.97,138.1,137.96,138.03,35861.0,131.984,132.1084,131.9745,132.0414,35861.0
2019-10-24 15:35:00,138.03,138.03,137.89,137.99,18593.0,132.0414,132.0414,131.9075,132.0032,18593.0
2019-10-24 15:40:00,138.0,138.2,137.98,138.09,122222.0,132.0127,132.204,131.9936,132.0988,122222.0
2019-10-24 15:45:00,138.09,138.57,138.08,138.32,21043.0,132.0988,132.558,132.0892,132.3188,21043.0
2019-10-24 15:50:00,138.32,138.35,138.21,138.28,54791.0,132.3188,132.3475,132.2136,132.2806,54791.0
2019-10-24 15:55:00,138.3,138.4,137.02,137.65,202293.0,132.2997,132.3954,131.0752,131.6779,202293.0
2019-10-25 09:30:00,136.92,137.41,136.53,136.83,20741.0,130.9796,131.4483,130.6065,130.8935,20741.0
2019-10-25 09:35:00,136.88,137.13,136.39,136.53,30029.0,130.9413,131.1805,130.4726,130.6065,30029.0
2019-10-25 09:40:00,136.53,137.06,136.35,136.45,19215.0,130.6065,131.1135,130.4343,130.53,19215.0
2019-10-25 09:45:00,136.38,137.21,135.92,136.91,12880.0,130.463,131.257,130.023,130.97,12880.0
2019-10-25 09:50:00,137.19,137.6,137.06,137.6,6421.0,131.2379,131.6301,131.1135,131.6301,6421.0
2019-10-25 09:55:00,137.64,138.48,137.63,138.28,3231.0,131.6683,132.4719,131.6588,132.2806,3231.0
2019-10-25 10:00:00,138.3,138.71,138.21,138.52,13299.0,132.2997,132.6919,132.2136,132.5102,13299.0
2019-10-25 10:05:00,138.55,138.61,138.38,138.42,11233.0,132.5389,132.5963,132.3762,132.4145,11233.0
2019-10-25 10:10:00,138.5,138.52,138.23,138.45,5835.0,132.491,132.5102,132.2327,132.4432,5835.0
2019-10-25 10:15:00,138.44,138.62,138.32,138.5,7148.0,132.4336,132.6058,132.3188,132.491,7148.0
2019-10-25 10:20:00,138.47,138.54,138.2,138.37,5695.0,132.4623,132.5293,132.204,132.3667,5695.0
2019-10-25 10:25:00,138.37,138.5,138.3,138.45,5437.0,132.3667,132.491,132.2997,132.4432,5437.0
2019-10-25 10:30:00,138.4,138.5,138.28,138.5,5975.0,132.3954,132.491,132.2806,132.491,5975.0
2019-10-25 10:35:00,138.46,138.54,138.33,138.34,7361.0,132.4528,132.5293,132.3284,132.338,7361.0
2019-10-25 10:40:00,138.31,138.61,138.31,138.49,7078.0,132.3093,132.5963,132.3093,132.4815,7078.0
2019-10-25 10:45:00,138.54,138.72,138.51,138.71,7040.0,132.5293,132.7015,132.5006,132.6919,7040.0
2019-10-25 10:50:00,138.69,138.74,138.41,138.52,5667.0,132.6728,132.7206,132.4049,132.5102,5667.0
2019-10-25 10:55:00,138.55,138.6,138.39,138.44,3900.0,132.5389,132.5867,132.3858,132.4336,3900.0
2019-10-25 11:00:00,138.47,138.56,138.27,138.27,2505.0,132.4623,132.5484,132.271,132.271,2505.0
2019-10-25 11:05:00,138.27,138.27,138.06,138.14,4949.0,132.271,132.271,132.0701,132.1466,4949.0
2019-10-25 11:10:00,138.12,138.18,138.07,138.18,3729.0,132.1275,132.1849,132.0797,132.1849,3729.0
2019-10-25 11:15:00,138.14,138.27,138.07,138.08,4400.0,132.1466,132.271,132.0797,132.0892,4400.0
2019-10-25 11:20:00,138.14,138.14,137.98,138.1,4270.0,132.1466,132.1466,131.9936,132.1084,4270.0
2019-10-25 11:25:00,138.14,138.3,138.14,138.25,2303.0,132.1466,132.2997,132.1466,132.2519,2303.0
2019-10-25 11:30:00,138.25,138.26,137.98,138.0,5813.0,132.2519,132.2614,131.9936,132.0127,5813.0
2019-10-25 11:35:00,137.97,137.98,137.87,137.9,4200.0,131.984,131.9936,131.8884,131.9171,4200.0
2019-10-25 11:40:00,137.86,138.01,137.81,138.01,3240.0,131.8788,132.0223,131.831,132.0223,3240.0
2019-10-25 11:45:00,138.04,138.16,138.04,138.11,2200.0,132.051,132.1658,132.051,132.1179,2200.0
2019-10-25 11:50:00,138.11,138.24,138.11,138.2,4170.0,132.1179,132.2423,132.1179,132.204,4170.0
2019-10-25 11:55:00,138.17,138.18,138.08,138.08,3472.0,132.1753,132.1849,132.0892,132.0892,3472.0
2019-10-25 12:00:00,138.06,138.06,137.73,137.73,2723.0,132.0701,132.0701,131.7544,131.7544,2723.0
2019-10-25 12:05:00,137.72,137.72,137.55,137.58,2996.0,131.7449,131.7449,131.5822,131.6109,2996.0
2019-10-25 12:10:00,137.58,137.79,137.58,137.78,1800.0,131.6109,131.8118,131.6109,131.8023,1800.0
2019-10-25 12:15:00,137.78,137.8,137.56,137.69,5103.0,131.8023,131.8214,131.5918,131.7162,5103.0
2019-10-25 12:20:00,137.69,137.75,137.61,137.73,4470.0,131.7162,131.7736,131.6396,131.7544,4470.0
2019-10-25 12:25:00,137.77,137.81,137.71,137.77,4441.0,131.7927,131.831,131.7353,131.7927,4441.0
2019-10-25 12:30:00,137.7,137.84,137.66,137.83,3350.0,131.7257,131.8597,131.6875,131.8501,3350.0
2019-10-25 12:35:00,137.83,137.98,137.82,137.94,5314.0,131.8501,131.9936,131.8405,131.9553,5314.0
2019-10-25 12:40:00,137.9,137.91,137.8,137.9,2100.0,131.9171,131.9266,131.8214,131.9171,2100.0
2019-10-25 12:45:00,137.88,137.89,137.56,137.8,4790.0,131.8979,131.9075,131.5918,131.8214,4790.0
2019-10-25 12:50:00,137.8,137.89,137.79,137.88,2185.0,131.8214,131.9075,131.8118,131.8979,2185.0
2019-10-25 12:55:00,137.91,137.91,137.74,137.77,1700.0,131.9266,131.9266,131.764,131.7927,1700.0
2019-10-25 13:00:00,137.75,137.84,137.71,137.75,2438.0,131.7736,131.8597,131.7353,131.7736,2438.0
2019-10-25 13:05:00,137.74,137.76,137.59,137.59,2311.0,131.764,131.7831,131.6205,131.6205,2311.0
2019-10-25 13:10:00,137.62,137.74,137.58,137.65,2670.0,131.6492,131.764,131.6109,131.6779,2670.0
2019-10-25 13:15:00,137.68,137.77,137.64,137.77,5100.0,131.7066,131.7927,131.6683,131.7927,5100.0
2019-10-25 13:20:00,137.75,138.03,137.68,138.03,10635.0,131.7736,132.0414,131.7066,132.0414,10635.0
2019-10-25 13:25:00,138.0,138.05,137.84,137.97,2260.0,132.0127,132.0605,131.8597,131.984,2260.0
2019-10-25 13:30:00,137.96,138.02,137.87,137.87,4838.0,131.9745,132.0318,131.8884,131.8884,4838.0
2019-10-25 13:35:00,137.87,137.89,137.77,137.86,2700.0,131.8884,131.9075,131.7927,131.8788,2700.0
2019-10-25 13:40:00,137.81,138.09,137.81,138.09,1600.0,131.831,132.0988,131.831,132.0988,1600.0
2019-10-25 13:45:00,138.11,138.21,138.08,138.21,2526.0,132.1179,132.2136,132.0892,132.2136,2526.0
2019-10-25 13:50:00,138.21,138.32,138.16,138.24,4612.0,132.2136,132.3188,132.1658,132.2423,4612.0
2019-10-25 13:55:00,138.23,138.26,138.08,138.18,4101.0,132.2327,132.2614,132.0892,132.1849,4101.0
2019-10-25 14:00:00,138.16,138.26,138.14,138.26,3500.0,132.1658,132.2614,132.1466,132.2614,3500.0
2019-10-25 14:05:00,138.26,138.31,138.15,138.31,2905.0,132.2614,132.3093,132.1562,132.3093,2905.0
2019-10-25 14:10:00,138.26,138.44,138.26,138.41,3544.0,132.2614,132.4336,132.2614,132.4049,3544.0
2019-10-25 14:15:00,138.44,138.5,138.37,138.48,3851.0,132.4336,132.491,132.3667,132.4719,3851.0
2019-10-25 14:20:00,138.5,138.65,138.49,138.63,2917.0,132.491,132.6345,132.4815,132.6154,2917.0
2019-10-25 14:25:00,138.64,138.68,138.45,138.64,7729.0,132.6249,132.6632,132.4432,132.6249,7729.0
2019-10-25 14:30:00,138.62,138.65,138.41,138.45,4675.0,132.6058,132.6345,132.4049,132.4432,4675.0
2019-10-25 14:35:00,138.45,138.6,138.41,138.58,2800.0,132.4432,132.5867,132.4049,132.5676,2800.0
2019-10-25 14:40:00,138.61,138.67,138.61,138.66,2712.0,132.5963,132.6536,132.5963,132.6441,2712.0
2019-10-25 14:45:00,138.66,138.7,138.58,138.67,4600.0,132.6441,132.6823,132.5676,132.6536,4600.0
2019-10-25 14:50:00,138.67,138.71,138.62,138.65,3078.0,132.6536,132.6919,132.6058,132.6345,3078.0
2019-10-25 14:55:00,138.68,138.75,138.67,138.71,22797.0,132.6632,132.7302,132.6536,132.6919,22797.0
2019-10-25 15:00:00,138.7,138.71,138.57,138.59,12260.0,132.6823,132.6919,132.558,132.5771,12260.0
2019-10-25 15:05:00,138.61,138.63,138.4,138.45,5215.0,132.5963,132.6154,132.3954,132.4432,5215.0
2019-10-25 15:10:00,138.41,138.41,138.22,138.36,5059.0,132.4049,132.4049,132.2232,132.3571,5059.0
2019-10-25 15:15:00,138.36,138.45,138.32,138.43,2901.0,132.3571,132.4432,132.3188,132.4241,2901.0
2019-10-25 15:20:00,138.43,138.51,138.42,138.48,4600.0,132.4241,132.5006,132.4145,132.4719,4600.0
2019-10-25 15:25:00,138.5,138.54,138.34,138.36,6110.0,132.491,132.5293,132.338,132.3571,6110.0
2019-10-25 15:30:00,138.34,138.37,138.13,138.27,9354.0,132.338,132.3667,132.1371,132.271,9354.0
2019-10-25 15:35:00,138.24,138.34,138.22,138.26,12351.0,132.2423,132.338,132.2232,132.2614,12351.0
2019-10-25 15:40:00,138.27,138.29,138.08,138.13,17494.0,132.271,132.2901,132.0892,132.1371,17494.0
2019-10-25 15:45:00,138.15,138.23,138.02,138.05,15870.0,132.1562,132.2327,132.0318,132.0605,15870.0
2019-10-25 15:50:00,138.06,138.16,137.86,137.99,34712.0,132.0701,132.1658,131.8788,132.0032,34712.0
2019-10-25 15:55:00,137.94,138.1,137.75,137.93,70812.0,131.9553,132.1084,131.7736,131.9458,70812.0
2019-10-28 09:30:00,138.16,138.33,137.66,137.84,7967.0,132.1658,132.3284,131.6875,131.8597,7967.0
2019-10-28 09:35:00,138.05,138.42,137.91,138.19,2954.0,132.0605,132.4145,131.9266,132.1945,2954.0
2019-10-28 09:40:00,138.19,138.53,138.16,138.5,4101.0,132.1945,132.5197,132.1658,132.491,4101.0
2019-10-28 09:45:00,138.43,138.58,138.01,138.09,34465.0,132.4241,132.5676,132.0223,132.0988,34465.0
2019-10-28 09:50:00,138.12,138.15,137.51,137.89,11572.0,132.1275,132.1562,131.544,131.9075,11572.0
2019-10-28 09:55:00,137.89,138.2,137.64,137.96,24855.0,131.9075,132.204,131.6683,131.9745,24855.0
2019-10-28 10:00:00,137.97,138.21,137.94,138.17,7286.0,131.984,132.2136,131.9553,132.1753,7286.0
2019-10-28 10:05:00,138.23,138.24,137.96,137.99,11168.0,132.2327,132.2423,131.9745,132.0032,11168.0
2019-10-28 10:10:00,138.01,138.02,137.74,137.74,3700.0,132.0223,132.0318,131.764,131.764,3700.0
2019-10-28 10:15:00,137.68,137.77,137.49,137.49,6690.0,131.7066,131.7927,131.5248,131.5248,6690.0
2019-10-28 10:20:00,137.44,137.59,137.41,137.57,1713.0,131.477,131.6205,131.4483,131.6014,1713.0
2019-10-28 10:25:00,137.58,137.69,137.58,137.66,8593.0,131.6109,131.7162,131.6109,131.6875,8593.0
2019-10-28 10:30:00,137.7,137.74,137.63,137.7,38077.0,131.7257,131.764,131.6588,131.7257,38077.0
2019-10-28 10:35:00,137.66,137.67,137.14,137.26,10226.0,131.6875,131.697,131.19,131.3048,10226.0
2019-10-28 10:40:00,137.25,137.26,137.03,137.03,2724.0,131.2953,131.3048,131.0848,131.0848,2724.0
2019-10-28 10:45:00,137.03,137.17,136.72,136.72,37970.0,131.0848,131.2187,130.7883,130.7883,37970.0
2019-10-28 10:50:00,136.74,136.81,136.6,136.61,6957.0,130.8074,130.8743,130.6735,130.683,6957.0
2019-10-28 10:55:00,136.62,136.96,136.62,136.81,5049.0,130.6926,131.0178,130.6926,130.8743,5049.0
2019-10-28 11:00:00,136.79,137.29,136.71,137.21,7260.0,130.8552,131.3335,130.7787,131.257,7260.0
2019-10-28 11:05:00,137.18,137.21,136.84,136.86,5733.0,131.2283,131.257,130.903,130.9222,5733.0
2019-10-28 11:10:00,136.84,136.97,136.84,136.89,6322.0,130.903,131.0274,130.903,130.9509,6322.0
2019-10-28 11:15:00,136.84,137.0,136.81,136.93,3060.0,130.903,131.0561,130.8743,130.9891,3060.0
2019-10-28 11:20:00,136.94,136.99,136.83,136.97,5590.0,130.9987,131.0465,130.8935,131.0274,5590.0
2019-10-28 11:25:00,136.98,137.06,136.95,136.95,9000.0,131.037,131.1135,131.0083,131.0083,9000.0
2019-10-28 11:30:00,136.95,137.0,136.73,136.77,6116.0,131.0083,131.0561,130.7978,130.8361,6116.0
2019-10-28 11:35:00,136.75,136.89,136.75,136.81,2606.0,130.8169,130.9509,130.8169,130.8743,2606.0
2019-10-28 11:40:00,136.77,136.9,136.77,136.9,1502.0,130.8361,130.9604,130.8361,130.9604,1502.0
2019-10-28 11:45:00,136.91,137.06,136.9,137.01,4729.0,130.97,131.1135,130.9604,131.0657,4729.0
2019-10-28 11:50:00,136.97,137.01,136.94,136.99,2310.0,131.0274,131.0657,130.9987,131.0465,2310.0
2019-10-28 11:55:00,136.96,137.03,136.93,137.0,4292.0,131.0178,131.0848,130.9891,131.0561,4292.0
2019-10-28 12:00:00,137.0,137.01,136.86,136.96,4279.0,131.0561,131.0657,130.9222,131.0178,4279.0
2019-10-28 12:05:00,136.94,137.03,136.9,136.94,6471.0,130.9987,131.0848,130.9604,130.9987,6471.0
2019-10-28 12:10:00,136.91,136.98,136.86,136.93,3955.0,130.97,131.037,130.9222,130.9891,3955.0
2019-10-28 12:15:00,136.89,137.02,136.85,137.0,6775.0,130.9509,131.0752,130.9126,131.0561,6775.0
2019-10-28 12:20:00,137.03,137.05,136.96,136.97,8100.0,131.0848,131.1039,131.0178,131.0274,8100.0
2019-10-28 12:25:00,136.95,137.09,136.95,137.07,4888.0,131.0083,131.1422,131.0083,131.1231,4888.0
2019-10-28 12:30:00,137.06,137.17,137.04,137.13,9961.0,131.1135,131.2187,131.0944,131.1805,9961.0
2019-10-28 12:35:00,137.12,137.19,137.06,137.06,8084.0,131.1709,131.2379,131.1135,131.1135,8084.0
2019-10-28 12:40:00,137.05,137.06,136.99,137.01,4687.0,131.1039,131.1135,131.0465,131.0657,4687.0
2019-10-28 12:45:00,137.03,137.03,136.94,136.97,3453.0,131.0848,131.0848,130.9987,131.0274,3453.0
2019-10-28 12:50:00,136.97,137.0,136.79,136.92,10987.0,131.0274,131.0561,130.8552,130.9796,10987.0
2019-10-28 12:55:00,136.84,136.9,136.77,136.79,4900.0,130.903,130.9604,130.8361,130.8552,4900.0
2019-10-28 13:00:00,136.75,136.77,136.35,136.36,14085.0,130.8169,130.8361,130.4343,130.4439,14085.0
2019-10-28 13:05:00,136.36,136.36,135.94,136.3,11252.0,130.4439,130.4439,130.0421,130.3865,11252.0
2019-10-28 13:10:00,136.33,136.51,136.27,136.5,11850.0,130.4152,130.5874,130.3578,130.5778,11850.0
2019-10-28 13:15:00,136.51,136.7,136.46,136.7,12335.0,130.5874,130.7691,130.5395,130.7691,12335.0
2019-10-28 13:20:00,136.67,136.67,136.49,136.54,18826.0,130.7404,130.7404,130.5682,130.6161,18826.0
2019-10-28 13:25:00,136.56,136.62,136.44,136.47,13626.0,130.6352,130.6926,130.5204,130.5491,13626.0
2019-10-28 13:30:00,136.45,136.55,136.4,136.54,8268.0,130.53,130.6256,130.4821,130.6161,8268.0
2019-10-28 13:35:00,136.55,136.57,136.48,136.56,8497.0,130.6256,130.6448,130.5587,130.6352,8497.0
2019-10-28 13:40:00,136.56,136.58,136.43,136.52,14103.0,130.6352,130.6543,130.5108,130.5969,14103.0
2019-10-28 13:45:00,136.49,136.52,136.29,136.44,13677.0,130.5682,130.5969,130.3769,130.5204,13677.0
2019-10-28 13:50:00,136.44,136.5,136.31,136.5,6561.0,130.5204,130.5778,130.396,130.5778,6561.0
2019-10-28 13:55:00,136.56,136.72,136.47,136.72,5130.0,130.6352,130.7883,130.5491,130.7883,5130.0
2019-10-28 14:00:00,136.71,136.87,136.71,136.87,3321.0,130.7787,130.9317,130.7787,130.9317,3321.0
2019-10-28 14:05:00,136.88,136.96,136.84,136.9,4115.0,130.9413,131.0178,130.903,130.9604,4115.0
2019-10-28 14:10:00,136.91,136.98,136.81,136.81,4828.0,130.97,131.037,130.8743,130.8743,4828.0
2019-10-28 14:15:00,136.81,136.99,136.8,136.9,5842.0,130.8743,131.0465,130.8648,130.9604,5842.0
2019-10-28 14:20:00,136.9,136.95,136.78,136.81,4438.0,130.9604,131.0083,130.8456,130.8743,4438.0
2019-10-28 14:25:00,136.8,136.85,136.75,136.85,4639.0,130.8648,130.9126,130.8169,130.9126,4639.0
2019-10-28 14:30:00,136.9,137.0,136.88,137.0,4071.0,130.9604,131.0561,130.9413,131.0561,4071.0
2019-10-28 14:35:00,137.0,137.05,136.96,137.01,4860.0,131.0561,131.1039,131.0178,131.0657,4860.0
2019-10-28 14:40:00,137.0,137.0,136.96,136.97,3962.0,131.0561,131.0561,131.0178,131.0274,3962.0
2019-10-28 14:45:00,136.95,136.95,136.72,136.76,14226.0,131.0083,131.0083,130.7883,130.8265,14226.0
2019-10-28 14:50:00,136.76,136.78,136.54,136.67,17313.0,130.8265,130.8456,130.6161,130.7404,17313.0
2019-10-28 14:55:00,136.72,136.72,136.52,136.54,7331.0,130.7883,130.7883,130.5969,130.6161,7331.0
2019-10-28 15:00:00,136.54,136.69,136.52,136.64,13155.0,130.6161,130.7596,130.5969,130.7117,13155.0
2019-10-28 15:05:00,136.66,136.75,136.59,136.75,7314.0,130.7309,130.8169,130.6639,130.8169,7314.0
2019-10-28 15:10:00,136.76,136.81,136.64,136.66,22655.0,130.8265,130.8743,130.7117,130.7309,22655.0
2019-10-28 15:15:00,136.63,136.82,136.57,136.72,10847.0,130.7022,130.8839,130.6448,130.7883,10847.0
2019-10-28 15:20:00,136.71,136.86,136.7,136.84,6700.0,130.7787,130.9222,130.7691,130.903,6700.0
2019-10-28 15:25:00,136.86,136.88,136.81,136.81,12457.0,130.9222,130.9413,130.8743,130.8743,12457.0
2019-10-28 15:30:00,136.8,136.89,136.68,136.77,11691.0,130.8648,130.9509,130.75,130.8361,11691.0
2019-10-28 15:35:00,136.77,136.78,136.66,136.74,9286.0,130.8361,130.8456,130.7309,130.8074,9286.0
2019-10-28 15:40:00,136.73,136.81,136.73,136.77,9986.0,130.7978,130.8743,130.7978,130.8361,9986.0
2019-10-28 15:45:00,136.76,136.83,136.65,136.82,27465.0,130.8265,130.8935,130.7213,130.8839,27465.0
2019-10-28 15:50:00,136.82,136.83,136.72,136.79,40277.0,130.8839,130.8935,130.7883,130.8552,40277.0
2019-10-28 15:55:00,136.8,136.92,136.63,136.7,67396.0,130.8648,130.9796,130.7022,130.7691,67396.0
2019-10-29 09:30:00,136.49,136.86,136.2,136.43,6696.0,130.5682,130.9222,130.2908,130.5108,6696.0
2019-10-29 09:35:00,136.49,137.0,136.37,136.51,4005.0,130.5682,131.0561,130.4534,130.5874,4005.0
2019-10-29 09:40:00,136.51,136.74,136.5,136.65,1826.0,130.5874,130.8074,130.5778,130.7213,1826.0
2019-10-29 09:45:00,136.65,136.78,136.46,136.46,6700.0,130.7213,130.8456,130.5395,130.5395,6700.0
2019-10-29 09:50:00,136.57,136.79,136.56,136.66,3000.0,130.6448,130.8552,130.6352,130.7309,3000.0
2019-10-29 09:55:00,136.65,136.93,136.46,136.93,9461.0,130.7213,130.9891,130.5395,130.9891,9461.0
2019-10-29 10:00:00,137.0,137.0,136.74,136.75,4617.0,131.0561,131.0561,130.8074,130.8169,4617.0
2019-10-29 10:05:00,136.81,137.36,136.75,137.36,10748.0,130.8743,131.4005,130.8169,131.4005,10748.0
2019-10-29 10:10:00,137.38,137.58,137.29,137.29,5600.0,131.4196,131.6109,131.3335,131.3335,5600.0
2019-10-29 10:15:00,137.47,137.47,137.29,137.4,3000.0,131.5057,131.5057,131.3335,131.4387,3000.0
2019-10-29 10:20:00,137.33,137.42,137.19,137.27,5418.0,131.3718,131.4579,131.2379,131.3144,5418.0
2019-10-29 10:25:00,137.3,137.43,137.27,137.42,3238.0,131.3431,131.4674,131.3144,131.4579,3238.0
2019-10-29 10:30:00,137.42,137.42,137.17,137.29,9245.0,131.4579,131.4579,131.2187,131.3335,9245.0
2019-10-29 10:35:00,137.22,137.34,137.2,137.32,4351.0,131.2666,131.3814,131.2474,131.3622,4351.0
2019-10-29 10:40:00,137.34,137.36,137.26,137.29,4229.0,131.3814,131.4005,131.3048,131.3335,4229.0
2019-10-29 10:45:00,137.34,137.55,137.24,137.5,5996.0,131.3814,131.5822,131.2857,131.5344,5996.0
2019-10-29 10:50:00,137.5,137.53,137.41,137.44,9551.0,131.5344,131.5631,131.4483,131.477,9551.0
2019-10-29 10:55:00,137.43,137.56,137.41,137.48,7500.0,131.4674,131.5918,131.4483,131.5153,7500.0
2019-10-29 11:00:00,137.53,137.58,137.42,137.51,8514.0,131.5631,131.6109,131.4579,131.544,8514.0
2019-10-29 11:05:00,137.51,137.54,137.25,137.31,27528.0,131.544,131.5727,131.2953,131.3527,27528.0
2019-10-29 11:10:00,137.34,137.34,137.18,137.31,3625.0,131.3814,131.3814,131.2283,131.3527,3625.0
2019-10-29 11:15:00,137.3,137.33,136.96,136.98,6046.0,131.3431,131.3718,131.0178,131.037,6046.0
2019-10-29 11:20:00,136.98,137.05,136.94,137.03,2200.0,131.037,131.1039,130.9987,131.0848,2200.0
2019-10-29 11:25:00,137.04,137.19,137.01,137.19,2600.0,131.0944,131.2379,131.0657,131.2379,2600.0
2019-10-29 11:30:00,137.16,137.25,137.11,137.14,4544.0,131.2092,131.2953,131.1613,131.19,4544.0
2019-10-29 11:35:00,137.14,137.14,136.96,136.99,4400.0,131.19,131.19,131.0178,131.0465,4400.0
2019-10-29 11:40:00,137.05,137.24,137.05,137.07,5269.0,131.1039,131.2857,131.1039,131.1231,5269.0
2019-10-29 11:45:00,137.06,137.09,137.04,137.09,2600.0,131.1135,131.1422,131.0944,131.1422,2600.0
2019-10-29 11:50:00,137.06,137.18,136.95,136.95,3800.0,131.1135,131.2283,131.0083,131.0083,3800.0
2019-10-29 11:55:00,136.94,137.04,136.69,136.78,3013.0,130.9987,131.0944,130.7596,130.8456,3013.0
2019-10-29 12:00:00,136.81,137.0,136.67,136.79,2110.0,130.8743,131.0561,130.7404,130.8552,2110.0
2019-10-29 12:05:00,136.77,136.94,136.75,136.8,4900.0,130.8361,130.9987,130.8169,130.8648,4900.0
2019-10-29 12:10:00,136.8,136.83,136.7,136.82,3985.0,130.8648,130.8935,130.7691,130.8839,3985.0
2019-10-29 12:15:00,136.77,137.03,136.77,137.03,2000.0,130.8361,131.0848,130.8361,131.0848,2000.0
2019-10-29 12:20:00,137.0,137.08,137.0,137.06,2996.0,131.0561,131.1326,131.0561,131.1135,2996.0
2019-10-29 12:25:00,137.03,137.07,136.97,137.02,5483.0,131.0848,131.1231,131.0274,131.0752,5483.0
2019-10-29 12:30:00,137.04,137.05,136.87,136.87,3399.0,131.0944,131.1039,130.9317,130.9317,3399.0
2019-10-29 12:35:00,136.91,137.06,136.91,137.0,1700.0,130.97,131.1135,130.97,131.0561,1700.0
2019-10-29 12:40:00,136.99,137.0,136.83,136.9,3046.0,131.0465,131.0561,130.8935,130.9604,3046.0
2019-10-29 12:45:00,136.93,137.0,136.89,136.89,11000.0,130.9891,131.0561,130.9509,130.9509,11000.0
2019-10-29 12:50:00,136.83,136.9,136.71,136.75,5964.0,130.8935,130.9604,130.7787,130.8169,5964.0
2019-10-29 12:55:00,136.74,136.79,136.71,136.78,4200.0,130.8074,130.8552,130.7787,130.8456,4200.0
2019-10-29 13:00:00,136.79,136.86,136.65,136.72,10944.0,130.8552,130.9222,130.7213,130.7883,10944.0
2019-10-29 13:05:00,136.71,136.71,136.59,136.64,3950.0,130.7787,130.7787,130.6639,130.7117,3950.0
2019-10-29 13:10:00,136.65,136.71,136.63,136.67,2800.0,130.7213,130.7787,130.7022,130.7404,2800.0
2019-10-29 13:15:00,136.65,136.7,136.63,136.65,2928.0,130.7213,130.7691,130.7022,130.7213,2928.0
2019-10-29 13:20:00,136.65,136.67,136.55,136.56,4915.0,130.7213,130.7404,130.6256,130.6352,4915.0
2019-10-29 13:25:00,136.51,136.56,136.46,136.55,4300.0,130.5874,130.6352,130.5395,130.6256,4300.0
2019-10-29 13:30:00,136.55,136.72,136.55,136.72,3300.0,130.6256,130.7883,130.6256,130.7883,3300.0
2019-10-29 13:35:00,136.71,136.78,136.67,136.78,4181.0,130.7787,130.8456,130.7404,130.8456,4181.0
2019-10-29 13:40:00,136.75,136.75,136.58,136.61,6760.0,130.8169,130.8169,130.6543,130.683,6760.0
2019-10-29 13:45:00,136.61,136.62,136.47,136.5,6404.0,130.683,130.6926,130.5491,130.5778,6404.0
2019-10-29 13:50:00,136.49,136.54,136.42,136.54,2400.0,130.5682,130.6161,130.5013,130.6161,2400.0
2019-10-29 13:55:00,136.52,136.53,136.44,136.45,1900.0,130.5969,130.6065,130.5204,130.53,1900.0
2019-10-29 14:00:00,136.43,136.44,136.29,136.32,3567.0,130.5108,130.5204,130.3769,130.4056,3567.0
2019-10-29 14:05:00,136.3,136.3,136.15,136.26,8047.0,130.3865,130.3865,130.243,130.3482,8047.0
2019-10-29 14:10:00,136.28,136.28,136.13,136.18,2014.0,130.3673,130.3673,130.2238,130.2717,2014.0
2019-10-29 14:15:00,136.19,136.19,136.09,136.09,2474.0,130.2812,130.2812,130.1856,130.1856,2474.0
2019-10-29 14:20:00,136.09,136.09,135.93,135.94,13253.0,130.1856,130.1856,130.0325,130.0421,13253.0
2019-10-29 14:25:00,135.92,136.0,135.92,136.0,4737.0,130.023,130.0995,130.023,130.0995,4737.0
2019-10-29 14:30:00,136.04,136.07,135.91,135.96,10242.0,130.1378,130.1665,130.0134,130.0612,10242.0
2019-10-29 14:35:00,135.98,136.09,135.95,136.04,6061.0,130.0804,130.1856,130.0517,130.1378,6061.0
2019-10-29 14:40:00,136.02,136.02,135.72,135.83,15741.0,130.1186,130.1186,129.8316,129.9369,15741.0
2019-10-29 14:45:00,135.86,136.23,135.86,136.07,4150.0,129.9656,130.3195,129.9656,130.1665,4150.0
2019-10-29 14:50:00,136.09,136.13,135.97,136.0,20199.0,130.1856,130.2238,130.0708,130.0995,20199.0
2019-10-29 14:55:00,136.01,136.07,135.68,135.68,14358.0,130.1091,130.1665,129.7934,129.7934,14358.0
2019-10-29 15:00:00,135.66,135.78,135.55,135.74,42813.0,129.7742,129.889,129.669,129.8508,42813.0
2019-10-29 15:05:00,135.73,135.73,135.52,135.56,40774.0,129.8412,129.8412,129.6403,129.6786,40774.0
2019-10-29 15:10:00,135.56,135.84,135.5,135.63,44625.0,129.6786,129.9464,129.6212,129.7455,44625.0
2019-10-29 15:15:00,135.63,135.94,135.61,135.94,27788.0,129.7455,130.0421,129.7264,130.0421,27788.0
2019-10-29 15:20:00,135.94,136.11,135.94,136.0,17837.0,130.0421,130.2047,130.0421,130.0995,17837.0
2019-10-29 15:25:00,136.0,136.02,135.5,135.73,32460.0,130.0995,130.1186,129.6212,129.8412,32460.0
2019-10-29 15:30:00,135.75,136.05,135.74,136.05,12372.0,129.8603,130.1473,129.8508,130.1473,12372.0
2019-10-29 15:35:00,136.0,136.01,135.66,135.81,22057.0,130.0995,130.1091,129.7742,129.9177,22057.0
2019-10-29 15:40:00,135.81,135.81,135.61,135.69,12499.0,129.9177,129.9177,129.7264,129.8029,12499.0
2019-10-29 15:45:00,135.7,135.71,135.52,135.62,15023.0,129.8125,129.8221,129.6403,129.736,15023.0
2019-10-29 15:50:00,135.69,135.79,135.63,135.78,30630.0,129.8029,129.8986,129.7455,129.889,30630.0
2019-10-29 15:55:00,135.78,136.01,135.71,135.83,64422.0,129.889,130.1091,129.8221,129.9369,64422.0
2019-10-30 09:30:00,136.07,136.07,134.36,134.81,5757.0,130.1665,130.1665,128.5306,128.9611,5757.0
2019-10-30 09:35:00,135.0,135.25,134.82,135.1,2737.0,129.1429,129.382,128.9707,129.2385,2737.0
2019-10-30 09:40:00,134.96,135.11,134.41,134.62,20293.0,129.1046,129.2481,128.5785,128.7794,20293.0
2019-10-30 09:45:00,134.58,134.7,134.58,134.67,919.0,128.7411,128.8559,128.7411,128.8272,919.0
2019-10-30 09:50:00,134.81,135.07,134.81,134.94,18977.0,128.9611,129.2098,128.9611,129.0855,18977.0
2019-10-30 09:55:00,135.02,135.14,134.96,135.0,12089.0,129.162,129.2768,129.1046,129.1429,12089.0
2019-10-30 10:00:00,135.08,135.24,134.86,134.96,31311.0,129.2194,129.3725,129.0089,129.1046,31311.0
2019-10-30 10:05:00,135.09,135.26,135.0,135.26,2308.0,129.229,129.3916,129.1429,129.3916,2308.0
2019-10-30 10:10:00,135.22,135.3,135.13,135.15,2665.0,129.3533,129.4299,129.2672,129.2864,2665.0
2019-10-30 10:15:00,135.21,135.31,135.19,135.31,4200.0,129.3438,129.4394,129.3246,129.4394,4200.0
2019-10-30 10:20:00,135.39,135.43,135.22,135.26,6391.0,129.516,129.5542,129.3533,129.3916,6391.0
2019-10-30 10:25:00,135.24,135.29,135.12,135.23,8656.0,129.3725,129.4203,129.2577,129.3629,8656.0
2019-10-30 10:30:00,135.23,135.33,135.12,135.27,6467.0,129.3629,129.4586,129.2577,129.4012,6467.0
2019-10-30 10:35:00,135.3,135.38,135.21,135.28,11402.0,129.4299,129.5064,129.3438,129.4107,11402.0
2019-10-30 10:40:00,135.27,135.28,135.05,135.14,3926.0,129.4012,129.4107,129.1907,129.2768,3926.0
2019-10-30 10:45:00,135.16,135.23,135.13,135.13,570.0,129.2959,129.3629,129.2672,129.2672,570.0
2019-10-30 10:50:00,135.18,135.35,135.13,135.24,7303.0,129.3151,129.4777,129.2672,129.3725,7303.0
2019-10-30 10:55:00,135.25,135.3,135.12,135.26,4024.0,129.382,129.4299,129.2577,129.3916,4024.0
2019-10-30 11:00:00,135.25,135.32,135.12,135.32,10717.0,129.382,129.449,129.2577,129.449,10717.0
2019-10-30 11:05:00,135.31,135.32,135.2,135.2,5100.0,129.4394,129.449,129.3342,129.3342,5100.0
2019-10-30 11:10:00,135.14,135.22,135.11,135.11,2000.0,129.2768,129.3533,129.2481,129.2481,2000.0
2019-10-30 11:15:00,135.07,135.07,135.0,135.0,2175.0,129.2098,129.2098,129.1429,129.1429,2175.0
2019-10-30 11:20:00,135.0,135.0,134.85,134.95,2957.0,129.1429,129.1429,128.9994,129.095,2957.0
2019-10-30 11:25:00,134.91,134.94,134.85,134.94,1745.0,129.0568,129.0855,128.9994,129.0855,1745.0
2019-10-30 11:30:00,134.92,135.0,134.92,134.93,2202.0,129.0663,129.1429,129.0663,129.0759,2202.0
2019-10-30 11:35:00,134.97,135.17,134.95,135.11,3319.0,129.1142,129.3055,129.095,129.2481,3319.0
2019-10-30 11:40:00,135.12,135.2,134.96,134.99,8050.0,129.2577,129.3342,129.1046,129.1333,8050.0
2019-10-30 11:45:00,134.99,135.04,134.9,135.04,4371.0,129.1333,129.1811,129.0472,129.1811,4371.0
2019-10-30 11:50:00,135.02,135.04,134.96,135.04,3074.0,129.162,129.1811,129.1046,129.1811,3074.0
2019-10-30 11:55:00,135.01,135.02,134.94,134.94,3428.0,129.1524,129.162,129.0855,129.0855,3428.0
2019-10-30 12:00:00,134.93,134.98,134.77,134.77,4601.0,129.0759,129.1237,128.9229,128.9229,4601.0
2019-10-30 12:05:00,134.81,134.94,134.79,134.84,4332.0,128.9611,129.0855,128.942,128.9898,4332.0
2019-10-30 12:10:00,134.84,134.95,134.84,134.93,4750.0,128.9898,129.095,128.9898,129.0759,4750.0
2019-10-30 12:15:00,134.92,134.98,134.88,134.92,5330.0,129.0663,129.1237,129.0281,129.0663,5330.0
2019-10-30 12:20:00,134.91,134.91,134.81,134.84,3575.0,129.0568,129.0568,128.9611,128.9898,3575.0
2019-10-30 12:25:00,134.83,134.93,134.83,134.92,1150.0,128.9803,129.0759,128.9803,129.0663,1150.0
2019-10-30 12:30:00,134.93,135.06,134.9,134.98,17354.0,129.0759,129.2003,129.0472,129.1237,17354.0
2019-10-30 12:35:00,134.96,135.02,134.95,134.98,8417.0,129.1046,129.162,129.095,129.1237,8417.0
2019-10-30 12:40:00,134.96,135.01,134.96,135.0,2953.0,129.1046,129.1524,129.1046,129.1429,2953.0
2019-10-30 12:45:00,135.0,135.0,134.88,134.94,3567.0,129.1429,129.1429,129.0281,129.0855,3567.0
2019-10-30 12:50:00,134.93,134.93,134.82,134.84,2404.0,129.0759,129.0759,128.9707,128.9898,2404.0
2019-10-30 12:55:00,134.83,134.83,134.6,134.61,5478.0,128.9803,128.9803,128.7602,128.7698,5478.0
2019-10-30 13:00:00,134.62,134.64,134.57,134.6,3296.0,128.7794,128.7985,128.7315,128.7602,3296.0
2019-10-30 13:05:00,134.62,134.62,134.55,134.57,4062.0,128.7794,128.7794,128.7124,128.7315,4062.0
2019-10-30 13:10:00,134.54,134.54,134.47,134.48,7525.0,128.7028,128.7028,128.6359,128.6454,7525.0
2019-10-30 13:15:00,134.5,134.5,134.42,134.44,5760.0,128.6646,128.6646,128.588,128.6072,5760.0
2019-10-30 13:20:00,134.41,134.5,134.4,134.5,2400.0,128.5785,128.6646,128.5689,128.6646,2400.0
2019-10-30 13:25:00,134.49,134.54,134.49,134.51,8695.0,128.655,128.7028,128.655,128.6741,8695.0
2019-10-30 13:30:00,134.53,134.53,134.41,134.49,5243.0,128.6933,128.6933,128.5785,128.655,5243.0
2019-10-30 13:35:00,134.5,134.55,134.43,134.44,6613.0,128.6646,128.7124,128.5976,128.6072,6613.0
2019-10-30 13:40:00,134.48,134.48,134.39,134.47,5102.0,128.6454,128.6454,128.5593,128.6359,5102.0
2019-10-30 13:45:00,134.45,134.63,134.42,134.48,7161.0,128.6167,128.7889,128.588,128.6454,7161.0
2019-10-30 13:50:00,134.47,134.55,134.47,134.53,4402.0,128.6359,128.7124,128.6359,128.6933,4402.0
2019-10-30 13:55:00,134.53,134.53,134.22,134.22,5642.0,128.6933,128.6933,128.3967,128.3967,5642.0
2019-10-30 14:00:00,134.18,134.35,134.02,134.09,11666.0,128.3585,128.5211,128.2054,128.2724,11666.0
2019-10-30 14:05:00,134.02,134.05,133.97,134.01,45270.0,128.2054,128.2341,128.1576,128.1958,45270.0
2019-10-30 14:10:00,134.02,134.29,133.93,134.27,39858.0,128.2054,128.4637,128.1193,128.4445,39858.0
2019-10-30 14:15:00,134.28,134.3,134.01,134.04,31180.0,128.4541,128.4732,128.1958,128.2245,31180.0
2019-10-30 14:20:00,134.06,134.1,133.61,133.61,44440.0,128.2437,128.2819,127.8132,127.8132,44440.0
2019-10-30 14:25:00,133.6,133.78,133.57,133.75,8044.0,127.8036,127.9758,127.7749,127.9471,8044.0
2019-10-30 14:30:00,133.78,133.8,133.49,133.53,17566.0,127.9758,127.9949,127.6984,127.7367,17566.0
2019-10-30 14:35:00,133.62,133.85,133.53,133.58,8733.0,127.8227,128.0428,127.7367,127.7845,8733.0
2019-10-30 14:40:00,133.55,133.81,133.55,133.81,6390.0,127.7558,128.0045,127.7558,128.0045,6390.0
2019-10-30 14:45:00,133.76,133.79,133.5,133.68,10454.0,127.9567,127.9854,127.708,127.8801,10454.0
2019-10-30 14:50:00,133.72,133.84,133.57,133.61,14917.0,127.9184,128.0332,127.7749,127.8132,14917.0
2019-10-30 14:55:00,133.61,133.76,133.61,133.7,8848.0,127.8132,127.9567,127.8132,127.8993,8848.0
2019-10-30 15:00:00,133.71,133.84,133.68,133.76,14884.0,127.9088,128.0332,127.8801,127.9567,14884.0
2019-10-30 15:05:00,133.78,133.97,133.77,133.91,9588.0,127.9758,128.1576,127.9662,128.1002,9588.0
2019-10-30 15:10:00,133.94,134.07,133.89,134.01,11097.0,128.1289,128.2532,128.081,128.1958,11097.0
2019-10-30 15:15:00,134.02,134.2,134.01,134.1,7507.0,128.2054,128.3776,128.1958,128.2819,7507.0
2019-10-30 15:20:00,134.11,134.39,134.11,134.34,13585.0,128.2915,128.5593,128.2915,128.5115,13585.0
2019-10-30 15:25:00,134.34,134.34,134.18,134.2,11391.0,128.5115,128.5115,128.3585,128.3776,11391.0
2019-10-30 15:30:00,134.25,134.29,134.14,134.18,17333.0,128.4254,128.4637,128.3202,128.3585,17333.0
2019-10-30 15:35:00,134.19,134.29,134.11,134.25,12564.0,128.368,128.4637,128.2915,128.4254,12564.0
2019-10-30 15:40:00,134.29,134.6,134.29,134.58,22417.0,128.4637,128.7602,128.4637,128.7411,22417.0
2019-10-30 15:45:00,134.59,134.8,134.56,134.64,18605.0,128.7507,128.9516,128.722,128.7985,18605.0
2019-10-30 15:50:00,134.63,135.07,134.62,135.05,33358.0,128.7889,129.2098,128.7794,129.1907,33358.0
2019-10-30 15:55:00,135.01,135.03,134.83,135.01,64556.0,129.1524,129.1716,128.9803,129.1524,64556.0
2019-10-31 09:30:00,135.49,136.34,135.26,136.34,11839.0,129.6116,130.4247,129.3916,130.4247,11839.0
2019-10-31 09:35:00,136.63,136.89,136.46,136.89,3300.0,130.7022,130.9509,130.5395,130.9509,3300.0
2019-10-31 09:40:00,136.9,137.09,136.38,136.67,16203.0,130.9604,131.1422,130.463,130.7404,16203.0
2019-10-31 09:45:00,136.72,137.03,136.71,136.99,11420.0,130.7883,131.0848,130.7787,131.0465,11420.0
2019-10-31 09:50:00,136.89,137.1,136.7,136.74,8488.0,130.9509,131.1518,130.7691,130.8074,8488.0
2019-10-31 09:55:00,136.78,136.87,136.66,136.77,7266.0,130.8456,130.9317,130.7309,130.8361,7266.0
2019-10-31 10:00:00,136.84,136.98,136.71,136.76,11218.0,130.903,131.037,130.7787,130.8265,11218.0
2019-10-31 10:05:00,136.72,137.32,136.72,137.31,11510.0,130.7883,131.3622,130.7883,131.3527,11510.0
2019-10-31 10:10:00,137.31,137.35,136.96,137.01,7885.0,131.3527,131.3909,131.0178,131.0657,7885.0
2019-10-31 10:15:00,137.02,137.21,136.95,137.21,7800.0,131.0752,131.257,131.0083,131.257,7800.0
2019-10-31 10:20:00,137.26,137.26,136.68,136.72,9540.0,131.3048,131.3048,130.75,130.7883,9540.0
2019-10-31 10:25:00,136.73,136.84,136.68,136.73,4280.0,130.7978,130.903,130.75,130.7978,4280.0
2019-10-31 10:30:00,136.69,136.7,136.22,136.22,6000.0,130.7596,130.7691,130.3099,130.3099,6000.0
2019-10-31 10:35:00,136.18,136.26,136.14,136.26,4731.0,130.2717,130.3482,130.2334,130.3482,4731.0
2019-10-31 10:40:00,136.23,136.45,136.21,136.42,4300.0,130.3195,130.53,130.3004,130.5013,4300.0
2019-10-31 10:45:00,136.42,136.42,136.19,136.3,7889.0,130.5013,130.5013,130.2812,130.3865,7889.0
2019-10-31 10:50:00,136.28,136.28,136.2,136.25,4451.0,130.3673,130.3673,130.2908,130.3386,4451.0
2019-10-31 10:55:00,136.22,136.29,136.12,136.27,3320.0,130.3099,130.3769,130.2143,130.3578,3320.0
2019-10-31 11:00:00,136.29,136.53,136.29,136.39,4809.0,130.3769,130.6065,130.3769,130.4726,4809.0
2019-10-31 11:05:00,136.41,136.46,136.41,136.44,4176.0,130.4917,130.5395,130.4917,130.5204,4176.0
2019-10-31 11:10:00,136.46,136.46,136.35,136.39,6818.0,130.5395,130.5395,130.4343,130.4726,6818.0
2019-10-31 11:15:00,136.39,136.42,136.16,136.17,5734.0,130.4726,130.5013,130.2525,130.2621,5734.0
2019-10-31 11:20:00,136.21,136.36,136.17,136.3,3414.0,130.3004,130.4439,130.2621,130.3865,3414.0
2019-10-31 11:25:00,136.33,136.34,136.26,136.32,3339.0,130.4152,130.4247,130.3482,130.4056,3339.0
2019-10-31 11:30:00,136.32,136.38,136.2,136.21,6832.0,130.4056,130.463,130.2908,130.3004,6832.0
2019-10-31 11:35:00,136.21,136.27,136.13,136.27,3716.0,130.3004,130.3578,130.2238,130.3578,3716.0
2019-10-31 11:40:00,136.28,136.29,136.16,136.16,2400.0,130.3673,130.3769,130.2525,130.2525,2400.0
2019-10-31 11:45:00,136.15,136.15,135.94,135.95,5526.0,130.243,130.243,130.0421,130.0517,5526.0
2019-10-31 11:50:00,135.97,136.0,135.92,136.0,3437.0,130.0708,130.0995,130.023,130.0995,3437.0
2019-10-31 11:55:00,136.0,136.01,135.79,135.8,2605.0,130.0995,130.1091,129.8986,129.9082,2605.0
2019-10-31 12:00:00,135.79,135.86,135.75,135.75,4567.0,129.8986,129.9656,129.8603,129.8603,4567.0
2019-10-31 12:05:00,135.76,135.76,135.55,135.72,3600.0,129.8699,129.8699,129.669,129.8316,3600.0
2019-10-31 12:10:00,135.69,135.8,135.69,135.8,2700.0,129.8029,129.9082,129.8029,129.9082,2700.0
2019-10-31 12:15:00,135.83,135.83,135.72,135.83,4900.0,129.9369,129.9369,129.8316,129.9369,4900.0
2019-10-31 12:20:00,135.83,135.92,135.82,135.85,2800.0,129.9369,130.023,129.9273,129.956,2800.0
2019-10-31 12:25:00,135.9,135.94,135.85,135.94,2000.0,130.0038,130.0421,129.956,130.0421,2000.0
2019-10-31 12:30:00,135.96,135.96,135.7,135.7,4986.0,130.0612,130.0612,129.8125,129.8125,4986.0
2019-10-31 12:35:00,135.7,135.88,135.7,135.8,1900.0,129.8125,129.9847,129.8125,129.9082,1900.0
2019-10-31 12:40:00,135.75,135.8,135.73,135.8,2361.0,129.8603,129.9082,129.8412,129.9082,2361.0
2019-10-31 12:45:00,135.8,135.8,135.73,135.76,2000.0,129.9082,129.9082,129.8412,129.8699,2000.0
2019-10-31 12:50:00,135.77,135.87,135.76,135.77,4600.0,129.8795,129.9751,129.8699,129.8795,4600.0
2019-10-31 12:55:00,135.79,135.91,135.79,135.91,2100.0,129.8986,130.0134,129.8986,130.0134,2100.0
2019-10-31 13:00:00,135.9,135.93,135.86,135.87,2802.0,130.0038,130.0325,129.9656,129.9751,2802.0
2019-10-31 13:05:00,135.88,136.09,135.87,136.09,1681.0,129.9847,130.1856,129.9751,130.1856,1681.0
2019-10-31 13:10:00,136.05,136.05,135.9,135.96,6103.0,130.1473,130.1473,130.0038,130.0612,6103.0
2019-10-31 13:15:00,136.0,136.02,135.96,136.01,3436.0,130.0995,130.1186,130.0612,130.1091,3436.0
2019-10-31 13:20:00,136.01,136.04,135.98,136.01,2770.0,130.1091,130.1378,130.0804,130.1091,2770.0
2019-10-31 13:25:00,136.02,136.1,136.01,136.09,2334.0,130.1186,130.1952,130.1091,130.1856,2334.0
2019-10-31 13:30:00,136.13,136.24,136.13,136.21,3330.0,130.2238,130.3291,130.2238,130.3004,3330.0
2019-10-31 13:35:00,136.22,136.29,136.15,136.16,5919.0,130.3099,130.3769,130.243,130.2525,5919.0
2019-10-31 13:40:00,136.16,136.18,136.07,136.12,3305.0,130.2525,130.2717,130.1665,130.2143,3305.0
2019-10-31 13:45:00,136.13,136.23,136.09,136.14,3337.0,130.2238,130.3195,130.1856,130.2334,3337.0
2019-10-31 13:50:00,136.12,136.31,136.09,136.31,10530.0,130.2143,130.396,130.1856,130.396,10530.0
2019-10-31 13:55:00,136.31,136.38,136.27,136.33,5905.0,130.396,130.463,130.3578,130.4152,5905.0
2019-10-31 14:00:00,136.3,136.32,136.2,136.22,6302.0,130.3865,130.4056,130.2908,130.3099,6302.0
2019-10-31 14:05:00,136.21,136.28,136.2,136.28,3650.0,130.3004,130.3673,130.2908,130.3673,3650.0
2019-10-31 14:10:00,136.28,136.36,136.22,136.22,6509.0,130.3673,130.4439,130.3099,130.3099,6509.0
2019-10-31 14:15:00,136.22,136.26,136.14,136.16,11884.0,130.3099,130.3482,130.2334,130.2525,11884.0
2019-10-31 14:20:00,136.16,136.22,136.13,136.22,5027.0,130.2525,130.3099,130.2238,130.3099,5027.0
2019-10-31 14:25:00,136.24,136.38,136.24,136.37,3262.0,130.3291,130.463,130.3291,130.4534,3262.0
2019-10-31 14:30:00,136.38,136.52,136.37,136.47,4572.0,130.463,130.5969,130.4534,130.5491,4572.0
2019-10-31 14:35:00,136.51,136.58,136.51,136.52,3025.0,130.5874,130.6543,130.5874,130.5969,3025.0
2019-10-31 14:40:00,136.54,136.54,136.38,136.41,4210.0,130.6161,130.6161,130.463,130.4917,4210.0
2019-10-31 14:45:00,136.4,136.41,136.23,136.35,4523.0,130.4821,130.4917,130.3195,130.4343,4523.0
2019-10-31 14:50:00,136.38,136.38,136.27,136.34,7300.0,130.463,130.463,130.3578,130.4247,7300.0
2019-10-31 14:55:00,136.34,136.65,136.32,136.51,16034.0,130.4247,130.7213,130.4056,130.5874,16034.0
2019-10-31 15:00:00,136.49,136.57,136.39,136.54,6172.0,130.5682,130.6448,130.4726,130.6161,6172.0
2019-10-31 15:05:00,136.6,136.67,136.49,136.5,5065.0,130.6735,130.7404,130.5682,130.5778,5065.0
2019-10-31 15:10:00,136.51,136.64,136.51,136.62,6256.0,130.5874,130.7117,130.5874,130.6926,6256.0
2019-10-31 15:15:00,136.62,136.64,136.53,136.63,7913.0,130.6926,130.7117,130.6065,130.7022,7913.0
2019-10-31 15:20:00,136.64,136.67,136.54,136.6,8643.0,130.7117,130.7404,130.6161,130.6735,8643.0
2019-10-31 15:25:00,136.6,136.63,136.56,136.56,8044.0,130.6735,130.7022,130.6352,130.6352,8044.0
2019-10-31 15:30:00,136.57,136.84,136.55,136.83,14177.0,130.6448,130.903,130.6256,130.8935,14177.0
2019-10-31 15:35:00,136.81,136.87,136.69,136.7,10165.0,130.8743,130.9317,130.7596,130.7691,10165.0
2019-10-31 15:40:00,136.73,136.79,136.56,136.57,10644.0,130.7978,130.8552,130.6352,130.6448,10644.0
2019-10-31 15:45:00,136.58,136.64,136.52,136.59,16336.0,130.6543,130.7117,130.5969,130.6639,16336.0
2019-10-31 15:50:00,136.59,136.63,136.43,136.55,28090.0,130.6639,130.7022,130.5108,130.6256,28090.0
2019-10-31 15:55:00,136.51,136.74,136.51,136.7,44098.0,130.5874,130.8074,130.5874,130.7691,44098.0
2019-11-01 09:30:00,137.51,137.51,137.3,137.31,4680.0,131.544,131.544,131.3431,131.3527,4680.0
2019-11-01 09:35:00,137.27,137.27,136.76,136.9,9012.0,131.3144,131.3144,130.8265,130.9604,9012.0
2019-11-01 09:40:00,136.75,137.08,136.67,137.08,2916.0,130.8169,131.1326,130.7404,131.1326,2916.0
2019-11-01 09:45:00,137.08,137.08,136.82,136.82,407.0,131.1326,131.1326,130.8839,130.8839,407.0
2019-11-01 09:50:00,136.77,136.87,136.65,136.79,3533.0,130.8361,130.9317,130.7213,130.8552,3533.0
2019-11-01 09:55:00,136.79,136.8,136.4,136.65,2100.0,130.8552,130.8648,130.4821,130.7213,2100.0
2019-11-01 10:00:00,136.65,136.96,136.58,136.83,12112.0,130.7213,131.0178,130.6543,130.8935,12112.0
2019-11-01 10:05:00,136.8,137.19,136.67,137.19,4819.0,130.8648,131.2379,130.7404,131.2379,4819.0
2019-11-01 10:10:00,137.23,137.23,136.85,136.85,2412.0,131.2761,131.2761,130.9126,130.9126,2412.0
2019-11-01 10:15:00,136.94,137.09,136.9,137.09,4292.0,130.9987,131.1422,130.9604,131.1422,4292.0
2019-11-01 10:20:00,137.09,137.19,137.07,137.19,2204.0,131.1422,131.2379,131.1231,131.2379,2204.0
2019-11-01 10:25:00,137.14,137.18,137.1,137.18,1655.0,131.19,131.2283,131.1518,131.2283,1655.0
2019-11-01 10:30:00,137.17,137.3,137.03,137.03,3164.0,131.2187,131.3431,131.0848,131.0848,3164.0
2019-11-01 10:35:00,136.89,136.92,136.83,136.83,5210.0,130.9509,130.9796,130.8935,130.8935,5210.0
2019-11-01 10:40:00,136.89,136.98,136.77,136.81,2600.0,130.9509,131.037,130.8361,130.8743,2600.0
2019-11-01 10:45:00,136.78,136.85,136.74,136.75,4686.0,130.8456,130.9126,130.8074,130.8169,4686.0
2019-11-01 10:50:00,136.77,137.28,136.77,137.28,2759.0,130.8361,131.324,130.8361,131.324,2759.0
2019-11-01 10:55:00,137.3,137.36,137.17,137.18,3574.0,131.3431,131.4005,131.2187,131.2283,3574.0
2019-11-01 11:00:00,137.16,137.2,137.12,137.12,3154.0,131.2092,131.2474,131.1709,131.1709,3154.0
2019-11-01 11:05:00,137.07,137.34,137.06,137.31,4192.0,131.1231,131.3814,131.1135,131.3527,4192.0
2019-11-01 11:10:00,137.28,137.31,137.13,137.2,4535.0,131.324,131.3527,131.1805,131.2474,4535.0
2019-11-01 11:15:00,137.19,137.21,137.06,137.09,6088.0,131.2379,131.257,131.1135,131.1422,6088.0
2019-11-01 11:20:00,137.12,137.12,136.97,137.03,1300.0,131.1709,131.1709,131.0274,131.0848,1300.0
2019-11-01 11:25:00,137.03,137.07,136.93,137.06,5062.0,131.0848,131.1231,130.9891,131.1135,5062.0
2019-11-01 11:30:00,137.08,137.08,136.93,137.01,3618.0,131.1326,131.1326,130.9891,131.0657,3618.0
2019-11-01 11:35:00,137.0,137.22,136.99,137.15,6694.0,131.0561,131.2666,131.0465,131.1996,6694.0
2019-11-01 11:40:00,137.2,137.29,137.17,137.22,3838.0,131.2474,131.3335,131.2187,131.2666,3838.0
2019-11-01 11:45:00,137.21,137.34,137.2,137.33,3882.0,131.257,131.3814,131.2474,131.3718,3882.0
2019-11-01 11:50:00,137.31,137.39,137.3,137.39,1600.0,131.3527,131.4292,131.3431,131.4292,1600.0
2019-11-01 11:55:00,137.38,137.38,137.3,137.34,7410.0,131.4196,131.4196,131.3431,131.3814,7410.0
2019-11-01 12:00:00,137.34,137.34,137.31,137.33,1904.0,131.3814,131.3814,131.3527,131.3718,1904.0
2019-11-01 12:05:00,137.32,137.32,137.16,137.17,5534.0,131.3622,131.3622,131.2092,131.2187,5534.0
2019-11-01 12:10:00,137.17,137.28,137.13,137.23,7792.0,131.2187,131.324,131.1805,131.2761,7792.0
2019-11-01 12:15:00,137.26,137.46,137.24,137.46,2745.0,131.3048,131.4961,131.2857,131.4961,2745.0
2019-11-01 12:20:00,137.47,137.51,137.42,137.43,3800.0,131.5057,131.544,131.4579,131.4674,3800.0
2019-11-01 12:25:00,137.44,137.5,137.4,137.46,3017.0,131.477,131.5344,131.4387,131.4961,3017.0
2019-11-01 12:30:00,137.47,137.51,137.41,137.46,3100.0,131.5057,131.544,131.4483,131.4961,3100.0
2019-11-01 12:35:00,137.48,137.54,137.48,137.5,1300.0,131.5153,131.5727,131.5153,131.5344,1300.0
2019-11-01 12:40:00,137.49,137.49,137.39,137.39,2940.0,131.5248,131.5248,131.4292,131.4292,2940.0
2019-11-01 12:45:00,137.41,137.44,137.38,137.44,2928.0,131.4483,131.477,131.4196,131.477,2928.0
2019-11-01 12:50:00,137.42,137.49,137.41,137.43,5064.0,131.4579,131.5248,131.4483,131.4674,5064.0
2019-11-01 12:55:00,137.4,137.4,137.31,137.35,1801.0,131.4387,131.4387,131.3527,131.3909,1801.0
2019-11-01 13:00:00,137.36,137.56,137.36,137.5,6452.0,131.4005,131.5918,131.4005,131.5344,6452.0
2019-11-01 13:05:00,137.48,137.69,137.47,137.69,3111.0,131.5153,131.7162,131.5057,131.7162,3111.0
2019-11-01 13:10:00,137.68,137.8,137.67,137.74,3799.0,131.7066,131.8214,131.697,131.764,3799.0
2019-11-01 13:15:00,137.75,137.78,137.7,137.7,3930.0,131.7736,131.8023,131.7257,131.7257,3930.0
2019-11-01 13:20:00,137.71,137.76,137.71,137.75,3500.0,131.7353,131.7831,131.7353,131.7736,3500.0
2019-11-01 13:25:00,137.75,137.77,137.73,137.73,3626.0,131.7736,131.7927,131.7544,131.7544,3626.0
2019-11-01 13:30:00,137.74,137.89,137.73,137.87,4097.0,131.764,131.9075,131.7544,131.8884,4097.0
2019-11-01 13:35:00,137.87,138.08,137.84,138.07,6348.0,131.8884,132.0892,131.8597,132.0797,6348.0
2019-11-01 13:40:00,138.05,138.08,137.91,137.97,6540.0,132.0605,132.0892,131.9266,131.984,6540.0
2019-11-01 13:45:00,137.95,138.03,137.9,137.96,3700.0,131.9649,132.0414,131.9171,131.9745,3700.0
2019-11-01 13:50:00,138.01,138.03,137.89,137.91,4400.0,132.0223,132.0414,131.9075,131.9266,4400.0
2019-11-01 13:55:00,137.81,137.81,137.71,137.81,3306.0,131.831,131.831,131.7353,131.831,3306.0
2019-11-01 14:00:00,137.81,137.89,137.81,137.86,6628.0,131.831,131.9075,131.831,131.8788,6628.0
2019-11-01 14:05:00,137.85,137.95,137.85,137.89,4218.0,131.8692,131.9649,131.8692,131.9075,4218.0
2019-11-01 14:10:00,137.9,137.92,137.84,137.88,5109.0,131.9171,131.9362,131.8597,131.8979,5109.0
2019-11-01 14:15:00,137.84,137.84,137.51,137.53,6831.0,131.8597,131.8597,131.544,131.5631,6831.0
2019-11-01 14:20:00,137.52,137.71,137.52,137.71,5949.0,131.5535,131.7353,131.5535,131.7353,5949.0
2019-11-01 14:25:00,137.71,137.75,137.66,137.68,5525.0,131.7353,131.7736,131.6875,131.7066,5525.0
2019-11-01 14:30:00,137.7,137.81,137.69,137.81,5402.0,131.7257,131.831,131.7162,131.831,5402.0
2019-11-01 14:35:00,137.8,137.8,137.72,137.77,7006.0,131.8214,131.8214,131.7449,131.7927,7006.0
2019-11-01 14:40:00,137.77,137.86,137.76,137.76,4550.0,131.7927,131.8788,131.7831,131.7831,4550.0
2019-11-01 14:45:00,137.78,137.8,137.76,137.78,2736.0,131.8023,131.8214,131.7831,131.8023,2736.0
2019-11-01 14:50:00,137.78,137.87,137.78,137.83,8514.0,131.8023,131.8884,131.8023,131.8501,8514.0
2019-11-01 14:55:00,137.83,137.99,137.82,137.98,5374.0,131.8501,132.0032,131.8405,131.9936,5374.0
2019-11-01 15:00:00,137.96,138.03,137.94,137.97,5293.0,131.9745,132.0414,131.9553,131.984,5293.0
2019-11-01 15:05:00,137.92,137.92,137.78,137.81,4556.0,131.9362,131.9362,131.8023,131.831,4556.0
2019-11-01 15:10:00,137.8,137.88,137.8,137.88,5612.0,131.8214,131.8979,131.8214,131.8979,5612.0
2019-11-01 15:15:00,137.85,137.94,137.85,137.93,7444.0,131.8692,131.9553,131.8692,131.9458,7444.0
2019-11-01 15:20:00,137.96,137.96,137.87,137.9,7200.0,131.9745,131.9745,131.8884,131.9171,7200.0
2019-11-01 15:25:00,137.88,138.02,137.88,138.01,8164.0,131.8979,132.0318,131.8979,132.0223,8164.0
2019-11-01 15:30:00,138.01,138.26,137.99,138.25,6720.0,132.0223,132.2614,132.0032,132.2519,6720.0
2019-11-01 15:35:00,138.24,138.36,138.17,138.32,17617.0,132.2423,132.3571,132.1753,132.3188,17617.0
2019-11-01 15:40:00,138.34,138.46,138.33,138.46,18831.0,132.338,132.4528,132.3284,132.4528,18831.0
2019-11-01 15:45:00,138.42,138.49,138.38,138.47,22109.0,132.4145,132.4815,132.3762,132.4623,22109.0
2019-11-01 15:50:00,138.48,138.51,138.4,138.48,38575.0,132.4719,132.5006,132.3954,132.4719,38575.0
2019-11-01 15:55:00,138.51,138.76,138.51,138.69,48430.0,132.5006,132.7397,132.5006,132.6728,48430.0
2019-11-04 09:30:00,139.03,139.35,138.7,138.7,10091.0,132.998,133.3041,132.6823,132.6823,10091.0
2019-11-04 09:35:00,138.81,138.81,138.19,138.19,43519.0,132.7876,132.7876,132.1945,132.1945,43519.0
2019-11-04 09:40:00,138.11,138.3,137.82,137.97,50816.0,132.1179,132.2997,131.8405,131.984,50816.0
2019-11-04 09:45:00,137.97,138.37,137.84,138.22,9626.0,131.984,132.3667,131.8597,132.2232,9626.0
2019-11-04 09:50:00,138.21,138.69,138.11,138.69,15501.0,132.2136,132.6728,132.1179,132.6728,15501.0
2019-11-04 09:55:00,138.76,138.89,138.55,138.67,2200.0,132.7397,132.8641,132.5389,132.6536,2200.0
2019-11-04 10:00:00,138.59,138.69,138.35,138.43,6298.0,132.5771,132.6728,132.3475,132.4241,6298.0
2019-11-04 10:05:00,138.4,138.4,138.25,138.25,500.0,132.3954,132.3954,132.2519,132.2519,500.0
2019-11-04 10:10:00,138.36,138.36,138.23,138.3,15576.0,132.3571,132.3571,132.2327,132.2997,15576.0
2019-11-04 10:15:00,138.31,138.36,138.23,138.26,6777.0,132.3093,132.3571,132.2327,132.2614,6777.0
2019-11-04 10:20:00,138.26,138.31,138.24,138.27,10197.0,132.2614,132.3093,132.2423,132.271,10197.0
2019-11-04 10:25:00,138.24,138.36,138.24,138.31,18741.0,132.2423,132.3571,132.2423,132.3093,18741.0
2019-11-04 10:30:00,138.27,138.37,138.26,138.31,2785.0,132.271,132.3667,132.2614,132.3093,2785.0
2019-11-04 10:35:00,138.3,138.32,138.25,138.32,6530.0,132.2997,132.3188,132.2519,132.3188,6530.0
2019-11-04 10:40:00,138.34,138.36,138.27,138.31,3404.0,132.338,132.3571,132.271,132.3093,3404.0
2019-11-04 10:45:00,138.31,138.67,138.3,138.55,7268.0,132.3093,132.6536,132.2997,132.5389,7268.0
2019-11-04 10:50:00,138.54,138.55,138.12,138.12,4500.0,132.5293,132.5389,132.1275,132.1275,4500.0
2019-11-04 10:55:00,138.11,138.19,138.09,138.13,3211.0,132.1179,132.1945,132.0988,132.1371,3211.0
2019-11-04 11:00:00,138.05,138.15,137.97,138.15,13344.0,132.0605,132.1562,131.984,132.1562,13344.0
2019-11-04 11:05:00,138.13,138.39,138.12,138.39,4743.0,132.1371,132.3858,132.1275,132.3858,4743.0
2019-11-04 11:10:00,138.45,138.51,138.29,138.31,2600.0,132.4432,132.5006,132.2901,132.3093,2600.0
2019-11-04 11:15:00,138.29,138.35,138.24,138.35,4517.0,132.2901,132.3475,132.2423,132.3475,4517.0
2019-11-04 11:20:00,138.35,138.37,138.28,138.28,3533.0,132.3475,132.3667,132.2806,132.2806,3533.0
2019-11-04 11:25:00,138.25,138.26,138.05,138.05,2400.0,132.2519,132.2614,132.0605,132.0605,2400.0
2019-11-04 11:30:00,137.99,138.02,137.35,137.36,8863.0,132.0032,132.0318,131.3909,131.4005,8863.0
2019-11-04 11:35:00,137.28,137.32,136.92,136.92,5100.0,131.324,131.3622,130.9796,130.9796,5100.0
2019-11-04 11:40:00,136.92,137.02,136.62,136.62,6990.0,130.9796,131.0752,130.6926,130.6926,6990.0
2019-11-04 11:45:00,136.61,136.71,136.05,136.31,10099.0,130.683,130.7787,130.1473,130.396,10099.0
2019-11-04 11:50:00,136.3,136.72,136.28,136.53,9646.0,130.3865,130.7883,130.3673,130.6065,9646.0
2019-11-04 11:55:00,136.59,136.59,136.26,136.33,2239.0,130.6639,130.6639,130.3482,130.4152,2239.0
2019-11-04 12:00:00,136.28,136.41,136.25,136.41,2381.0,130.3673,130.4917,130.3386,130.4917,2381.0
2019-11-04 12:05:00,136.49,136.64,136.4,136.46,2020.0,130.5682,130.7117,130.4821,130.5395,2020.0
2019-11-04 12:10:00,136.47,136.51,136.37,136.48,2300.0,130.5491,130.5874,130.4534,130.5587,2300.0
2019-11-04 12:15:00,136.48,136.57,136.2,136.21,2520.0,130.5587,130.6448,130.2908,130.3004,2520.0
2019-11-04 12:20:00,136.23,136.28,136.21,136.27,2700.0,130.3195,130.3673,130.3004,130.3578,2700.0
2019-11-04 12:25:00,136.27,136.41,136.26,136.3,1900.0,130.3578,130.4917,130.3482,130.3865,1900.0
2019-11-04 12:30:00,136.31,136.37,136.19,136.23,2821.0,130.396,130.4534,130.2812,130.3195,2821.0
2019-11-04 12:35:00,136.23,136.31,136.2,136.25,2706.0,130.3195,130.396,130.2908,130.3386,2706.0
2019-11-04 12:40:00,136.25,136.28,136.16,136.22,2110.0,130.3386,130.3673,130.2525,130.3099,2110.0
2019-11-04 12:45:00,136.22,136.22,136.05,136.05,2052.0,130.3099,130.3099,130.1473,130.1473,2052.0
2019-11-04 12:50:00,136.05,136.16,135.99,136.09,4822.0,130.1473,130.2525,130.0899,130.1856,4822.0
2019-11-04 12:55:00,136.11,136.39,136.11,136.38,6900.0,130.2047,130.4726,130.2047,130.463,6900.0
2019-11-04 13:00:00,136.36,136.36,136.06,136.06,5400.0,130.4439,130.4439,130.1569,130.1569,5400.0
2019-11-04 13:05:00,136.07,136.13,136.04,136.05,2405.0,130.1665,130.2238,130.1378,130.1473,2405.0
2019-11-04 13:10:00,136.1,136.24,136.09,136.2,1500.0,130.1952,130.3291,130.1856,130.2908,1500.0
2019-11-04 13:15:00,136.22,136.43,136.22,136.39,2504.0,130.3099,130.5108,130.3099,130.4726,2504.0
2019-11-04 13:20:00,136.31,136.33,136.11,136.15,2456.0,130.396,130.4152,130.2047,130.243,2456.0
2019-11-04 13:25:00,136.2,136.31,136.15,136.31,7248.0,130.2908,130.396,130.243,130.396,7248.0
2019-11-04 13:30:00,136.13,136.13,136.06,136.09,800.0,130.2238,130.2238,130.1569,130.1856,800.0
2019-11-04 13:35:00,136.01,136.02,135.86,135.97,3541.0,130.1091,130.1186,129.9656,130.0708,3541.0
2019-11-04 13:40:00,135.97,136.15,135.97,136.15,4997.0,130.0708,130.243,130.0708,130.243,4997.0
2019-11-04 13:45:00,136.19,136.55,136.19,136.47,12398.0,130.2812,130.6256,130.2812,130.5491,12398.0
2019-11-04 13:50:00,136.53,136.6,136.29,136.4,5569.0,130.6065,130.6735,130.3769,130.4821,5569.0
2019-11-04 13:55:00,136.39,136.45,136.34,136.36,2000.0,130.4726,130.53,130.4247,130.4439,2000.0
2019-11-04 14:00:00,136.33,136.4,136.26,136.31,4557.0,130.4152,130.4821,130.3482,130.396,4557.0
2019-11-04 14:05:00,136.25,136.41,136.25,136.41,6300.0,130.3386,130.4917,130.3386,130.4917,6300.0
2019-11-04 14:10:00,136.4,136.41,136.33,136.33,1002.0,130.4821,130.4917,130.4152,130.4152,1002.0
2019-11-04 14:15:00,136.32,136.46,136.26,136.42,12010.0,130.4056,130.5395,130.3482,130.5013,12010.0
2019-11-04 14:20:00,136.42,136.64,136.41,136.63,5100.0,130.5013,130.7117,130.4917,130.7022,5100.0
2019-11-04 14:25:00,136.6,136.82,136.53,136.54,5338.0,130.6735,130.8839,130.6065,130.6161,5338.0
2019-11-04 14:30:00,136.44,136.48,136.31,136.48,3043.0,130.5204,130.5587,130.396,130.5587,3043.0
2019-11-04 14:35:00,136.57,136.57,136.12,136.15,4635.0,130.6448,130.6448,130.2143,130.243,4635.0
2019-11-04 14:40:00,136.11,136.13,135.86,135.87,4737.0,130.2047,130.2238,129.9656,129.9751,4737.0
2019-11-04 14:45:00,135.83,135.88,135.68,135.75,5000.0,129.9369,129.9847,129.7934,129.8603,5000.0
2019-11-04 14:50:00,135.7,135.74,135.54,135.54,2301.0,129.8125,129.8508,129.6594,129.6594,2301.0
2019-11-04 14:55:00,135.55,135.69,135.53,135.6,3877.0,129.669,129.8029,129.6499,129.7168,3877.0
2019-11-04 15:00:00,135.6,135.62,135.35,135.38,3157.0,129.7168,129.736,129.4777,129.5064,3157.0
2019-11-04 15:05:00,135.37,135.38,135.19,135.19,6410.0,129.4968,129.5064,129.3246,129.3246,6410.0
2019-11-04 15:10:00,135.19,135.19,134.89,134.89,7077.0,129.3246,129.3246,129.0376,129.0376,7077.0
2019-11-04 15:15:00,134.93,135.01,134.9,134.97,5719.0,129.0759,129.1524,129.0472,129.1142,5719.0
2019-11-04 15:20:00,134.96,135.14,134.94,135.0,6448.0,129.1046,129.2768,129.0855,129.1429,6448.0
2019-11-04 15:25:00,135.01,135.04,134.97,135.04,4428.0,129.1524,129.1811,129.1142,129.1811,4428.0
2019-11-04 15:30:00,135.05,135.05,134.77,134.77,22134.0,129.1907,129.1907,128.9229,128.9229,22134.0
2019-11-04 15:35:00,134.77,134.84,134.66,134.77,20008.0,128.9229,128.9898,128.8176,128.9229,20008.0
2019-11-04 15:40:00,134.76,134.89,134.74,134.86,8697.0,128.9133,129.0376,128.8942,129.0089,8697.0
2019-11-04 15:45:00,134.87,134.9,134.63,134.66,26935.0,129.0185,129.0472,128.7889,128.8176,26935.0
2019-11-04 15:50:00,134.71,134.74,134.55,134.6,28797.0,128.8655,128.8942,128.7124,128.7602,28797.0
2019-11-04 15:55:00,134.63,134.84,134.56,134.82,31161.0,128.7889,128.9898,128.722,128.9707,31161.0
2019-11-05 09:30:00,134.96,134.96,133.62,133.62,11571.0,129.1046,129.1046,127.8227,127.8227,11571.0
2019-11-05 09:35:00,133.62,133.75,132.51,132.54,9367.0,127.8227,127.9471,126.7609,126.7896,9367.0
2019-11-05 09:40:00,132.66,132.82,131.88,131.94,12517.0,126.9044,127.0575,126.1582,126.2156,12517.0
2019-11-05 09:45:00,132.03,132.07,131.57,131.97,7952.0,126.3017,126.34,125.8617,126.2443,7952.0
2019-11-05 09:50:00,131.98,132.89,131.93,132.83,11496.0,126.2539,127.1244,126.2061,127.067,11496.0
2019-11-05 09:55:00,132.88,133.25,132.77,132.87,9146.0,127.1149,127.4688,127.0096,127.1053,9146.0
2019-11-05 10:00:00,132.98,133.59,132.97,133.53,16260.0,127.2105,127.794,127.2009,127.7367,16260.0
2019-11-05 10:05:00,133.56,133.56,133.14,133.25,4812.0,127.7654,127.7654,127.3636,127.4688,4812.0
2019-11-05 10:10:00,133.19,133.19,132.39,132.39,2200.0,127.4114,127.4114,126.6461,126.6461,2200.0
2019-11-05 10:15:00,132.48,132.53,132.36,132.36,6207.0,126.7322,126.78,126.6174,126.6174,6207.0
2019-11-05 10:20:00,132.43,132.84,132.42,132.84,4511.0,126.6844,127.0766,126.6748,127.0766,4511.0
2019-11-05 10:25:00,132.78,132.79,132.58,132.63,18075.0,127.0192,127.0288,126.8279,126.8757,18075.0
2019-11-05 10:30:00,132.66,133.1,132.66,132.96,33541.0,126.9044,127.3253,126.9044,127.1914,33541.0
2019-11-05 10:35:00,132.98,133.07,132.77,132.97,20950.0,127.2105,127.2966,127.0096,127.2009,20950.0
2019-11-05 10:40:00,132.97,133.08,132.93,132.96,19652.0,127.2009,127.3062,127.1627,127.1914,19652.0
2019-11-05 10:45:00,132.93,132.99,132.77,132.86,6921.0,127.1627,127.2201,127.0096,127.0957,6921.0
2019-11-05 10:50:00,132.84,132.88,132.66,132.85,8818.0,127.0766,127.1149,126.9044,127.0862,8818.0
2019-11-05 10:55:00,132.82,132.93,132.78,132.88,5426.0,127.0575,127.1627,127.0192,127.1149,5426.0
2019-11-05 11:00:00,132.9,132.95,132.84,132.89,5845.0,127.134,127.1818,127.0766,127.1244,5845.0
2019-11-05 11:05:00,132.87,133.08,132.87,133.0,6997.0,127.1053,127.3062,127.1053,127.2296,6997.0
2019-11-05 11:10:00,133.0,133.02,132.76,132.94,7911.0,127.2296,127.2488,127.0001,127.1723,7911.0
2019-11-05 11:15:00,132.9,133.11,132.9,133.0,12952.0,127.134,127.3349,127.134,127.2296,12952.0
2019-11-05 11:20:00,133.0,133.01,132.84,132.86,4532.0,127.2296,127.2392,127.0766,127.0957,4532.0
2019-11-05 11:25:00,132.84,132.88,132.73,132.88,4496.0,127.0766,127.1149,126.9714,127.1149,4496.0
2019-11-05 11:30:00,132.83,133.08,132.83,132.97,17325.0,127.067,127.3062,127.067,127.2009,17325.0
2019-11-05 11:35:00,133.03,133.11,132.94,132.97,13507.0,127.2583,127.3349,127.1723,127.2009,13507.0
2019-11-05 11:40:00,132.97,132.97,132.75,132.86,7879.0,127.2009,127.2009,126.9905,127.0957,7879.0
2019-11-05 11:45:00,132.91,133.03,132.85,132.94,8880.0,127.1436,127.2583,127.0862,127.1723,8880.0
2019-11-05 11:50:00,132.98,133.17,132.93,133.09,42595.0,127.2105,127.3923,127.1627,127.3157,42595.0
2019-11-05 11:55:00,133.07,133.59,133.0,133.51,64553.0,127.2966,127.794,127.2296,127.7175,64553.0
2019-11-05 12:00:00,133.53,133.64,133.49,133.5,11655.0,127.7367,127.8419,127.6984,127.708,11655.0
2019-11-05 12:05:00,133.44,133.44,132.97,133.18,15238.0,127.6506,127.6506,127.2009,127.4018,15238.0
2019-11-05 12:10:00,133.18,133.19,133.02,133.15,9668.0,127.4018,127.4114,127.2488,127.3731,9668.0
2019-11-05 12:15:00,133.17,133.17,132.9,132.9,4553.0,127.3923,127.3923,127.134,127.134,4553.0
2019-11-05 12:20:00,132.81,132.86,132.71,132.71,6742.0,127.0479,127.0957,126.9522,126.9522,6742.0
2019-11-05 12:25:00,132.64,132.93,132.64,132.9,5852.0,126.8853,127.1627,126.8853,127.134,5852.0
2019-11-05 12:30:00,132.93,133.06,132.79,133.06,12430.0,127.1627,127.287,127.0288,127.287,12430.0
2019-11-05 12:35:00,133.08,133.33,133.03,133.32,4304.0,127.3062,127.5453,127.2583,127.5358,4304.0
2019-11-05 12:40:00,133.34,133.39,133.28,133.34,5161.0,127.5549,127.6027,127.4975,127.5549,5161.0
2019-11-05 12:45:00,133.35,133.37,133.3,133.3,4910.0,127.5645,127.5836,127.5166,127.5166,4910.0
2019-11-05 12:50:00,133.27,133.3,133.04,133.3,7000.0,127.4879,127.5166,127.2679,127.5166,7000.0
2019-11-05 12:55:00,133.29,133.54,133.29,133.53,6627.0,127.5071,127.7462,127.5071,127.7367,6627.0
2019-11-05 13:00:00,133.52,133.53,133.38,133.38,3806.0,127.7271,127.7367,127.5932,127.5932,3806.0
2019-11-05 13:05:00,133.25,133.27,133.15,133.27,6444.0,127.4688,127.4879,127.3731,127.4879,6444.0
2019-11-05 13:10:00,133.27,133.38,133.27,133.37,3612.0,127.4879,127.5932,127.4879,127.5836,3612.0
2019-11-05 13:15:00,133.39,133.52,133.35,133.48,3168.0,127.6027,127.7271,127.5645,127.6888,3168.0
2019-11-05 13:20:00,133.47,133.47,133.41,133.41,734.0,127.6793,127.6793,127.6219,127.6219,734.0
2019-11-05 13:25:00,133.41,133.46,133.31,133.31,3484.0,127.6219,127.6697,127.5262,127.5262,3484.0
2019-11-05 13:30:00,133.28,133.3,133.09,133.16,4149.0,127.4975,127.5166,127.3157,127.3827,4149.0
2019-11-05 13:35:00,133.17,133.18,133.12,133.18,3258.0,127.3923,127.4018,127.3444,127.4018,3258.0
2019-11-05 13:40:00,133.18,133.25,133.06,133.06,7673.0,127.4018,127.4688,127.287,127.287,7673.0
2019-11-05 13:45:00,132.9,133.05,132.9,133.01,7192.0,127.134,127.2775,127.134,127.2392,7192.0
2019-11-05 13:50:00,133.02,133.09,132.97,132.99,4101.0,127.2488,127.3157,127.2009,127.2201,4101.0
2019-11-05 13:55:00,132.96,132.97,132.86,132.86,6811.0,127.1914,127.2009,127.0957,127.0957,6811.0
2019-11-05 14:00:00,132.8,132.89,132.71,132.89,11910.0,127.0383,127.1244,126.9522,127.1244,11910.0
2019-11-05 14:05:00,132.91,133.04,132.81,133.04,9738.0,127.1436,127.2679,127.0479,127.2679,9738.0
2019-11-05 14:10:00,133.04,133.09,133.02,133.06,4870.0,127.2679,127.3157,127.2488,127.287,4870.0
2019-11-05 14:15:00,133.06,133.06,132.89,132.93,21684.0,127.287,127.287,127.1244,127.1627,21684.0
2019-11-05 14:20:00,132.91,132.91,132.72,132.75,5989.0,127.1436,127.1436,126.9618,126.9905,5989.0
2019-11-05 14:25:00,132.74,132.74,132.51,132.6,14590.0,126.9809,126.9809,126.7609,126.847,14590.0
2019-11-05 14:30:00,132.63,132.81,132.6,132.68,9284.0,126.8757,127.0479,126.847,126.9235,9284.0
2019-11-05 14:35:00,132.71,132.73,132.65,132.65,6936.0,126.9522,126.9714,126.8948,126.8948,6936.0
2019-11-05 14:40:00,132.62,132.74,132.55,132.72,9200.0,126.8661,126.9809,126.7992,126.9618,9200.0
2019-11-05 14:45:00,132.7,132.87,132.7,132.84,8083.0,126.9427,127.1053,126.9427,127.0766,8083.0
2019-11-05 14:50:00,132.84,132.86,132.79,132.86,5300.0,127.0766,127.0957,127.0288,127.0957,5300.0
2019-11-05 14:55:00,132.84,132.88,132.82,132.84,14723.0,127.0766,127.1149,127.0575,127.0766,14723.0
2019-11-05 15:00:00,132.82,132.82,132.68,132.81,8156.0,127.0575,127.0575,126.9235,127.0479,8156.0
2019-11-05 15:05:00,132.8,133.05,132.8,133.03,15405.0,127.0383,127.2775,127.0383,127.2583,15405.0
2019-11-05 15:10:00,133.01,133.04,132.91,133.02,12845.0,127.2392,127.2679,127.1436,127.2488,12845.0
2019-11-05 15:15:00,133.01,133.04,132.96,132.98,18811.0,127.2392,127.2679,127.1914,127.2105,18811.0
2019-11-05 15:20:00,132.94,132.99,132.89,132.96,13132.0,127.1723,127.2201,127.1244,127.1914,13132.0
2019-11-05 15:25:00,132.96,133.02,132.92,133.0,11313.0,127.1914,127.2488,127.1531,127.2296,11313.0
2019-11-05 15:30:00,133.0,133.06,132.88,133.01,18283.0,127.2296,127.287,127.1149,127.2392,18283.0
2019-11-05 15:35:00,133.02,133.58,133.0,133.58,25020.0,127.2488,127.7845,127.2296,127.7845,25020.0
2019-11-05 15:40:00,133.6,133.63,133.34,133.34,21335.0,127.8036,127.8323,127.5549,127.5549,21335.0
2019-11-05 15:45:00,133.34,133.37,133.29,133.37,28384.0,127.5549,127.5836,127.5071,127.5836,28384.0
2019-11-05 15:50:00,133.37,133.5,133.26,133.3,35291.0,127.5836,127.708,127.4784,127.5166,35291.0
2019-11-05 15:55:00,133.3,133.37,133.1,133.25,77262.0,127.5166,127.5836,127.3253,127.4688,77262.0
2019-11-06 09:30:00,133.48,133.98,132.99,133.98,11304.0,127.6888,128.1671,127.2201,128.1671,11304.0
2019-11-06 09:35:00,134.02,134.4,134.01,134.34,2100.0,128.2054,128.5689,128.1958,128.5115,2100.0
2019-11-06 09:40:00,134.38,134.44,134.11,134.11,2700.0,128.5498,128.6072,128.2915,128.2915,2700.0
2019-11-06 09:45:00,134.04,134.05,133.85,133.93,2600.0,128.2245,128.2341,128.0428,128.1193,2600.0
2019-11-06 09:50:00,134.04,134.35,134.04,134.25,1300.0,128.2245,128.5211,128.2245,128.4254,1300.0
2019-11-06 09:55:00,134.57,134.64,134.35,134.64,2400.0,128.7315,128.7985,128.5211,128.7985,2400.0
2019-11-06 10:00:00,134.75,135.28,134.71,135.27,12030.0,128.9037,129.4107,128.8655,129.4012,12030.0
2019-11-06 10:05:00,135.18,135.25,134.89,135.04,6392.0,129.3151,129.382,129.0376,129.1811,6392.0
2019-11-06 10:10:00,135.07,135.29,135.05,135.1,4461.0,129.2098,129.4203,129.1907,129.2385,4461.0
2019-11-06 10:15:00,135.1,135.27,135.06,135.27,2300.0,129.2385,129.4012,129.2003,129.4012,2300.0
2019-11-06 10:20:00,135.27,135.66,135.27,135.57,9915.0,129.4012,129.7742,129.4012,129.6881,9915.0
2019-11-06 10:25:00,135.64,135.72,135.05,135.4,27920.0,129.7551,129.8316,129.1907,129.5255,27920.0
2019-11-06 10:30:00,135.38,135.65,135.33,135.47,17334.0,129.5064,129.7647,129.4586,129.5925,17334.0
2019-11-06 10:35:00,135.46,135.61,135.33,135.38,5016.0,129.5829,129.7264,129.4586,129.5064,5016.0
2019-11-06 10:40:00,135.36,135.51,135.3,135.38,13101.0,129.4873,129.6307,129.4299,129.5064,13101.0
2019-11-06 10:45:00,135.36,135.49,135.29,135.48,2087.0,129.4873,129.6116,129.4203,129.602,2087.0
2019-11-06 10:50:00,135.47,135.48,135.16,135.16,3545.0,129.5925,129.602,129.2959,129.2959,3545.0
2019-11-06 10:55:00,135.13,135.13,134.87,134.9,2307.0,129.2672,129.2672,129.0185,129.0472,2307.0
2019-11-06 11:00:00,134.84,134.91,134.64,134.64,10527.0,128.9898,129.0568,128.7985,128.7985,10527.0
2019-11-06 11:05:00,134.63,134.77,134.47,134.56,4771.0,128.7889,128.9229,128.6359,128.722,4771.0
2019-11-06 11:10:00,134.57,134.68,134.57,134.64,2719.0,128.7315,128.8368,128.7315,128.7985,2719.0
2019-11-06 11:15:00,134.7,134.95,134.7,134.84,1103.0,128.8559,129.095,128.8559,128.9898,1103.0
2019-11-06 11:20:00,134.76,134.79,134.67,134.67,1960.0,128.9133,128.942,128.8272,128.8272,1960.0
2019-11-06 11:25:00,134.67,134.74,134.62,134.62,3403.0,128.8272,128.8942,128.7794,128.7794,3403.0
2019-11-06 11:30:00,134.66,134.67,134.53,134.55,10895.0,128.8176,128.8272,128.6933,128.7124,10895.0
2019-11-06 11:35:00,134.51,134.54,134.5,134.53,2007.0,128.6741,128.7028,128.6646,128.6933,2007.0
2019-11-06 11:40:00,134.55,134.59,134.19,134.19,4300.0,128.7124,128.7507,128.368,128.368,4300.0
2019-11-06 11:45:00,134.13,134.36,134.09,134.28,3173.0,128.3106,128.5306,128.2724,128.4541,3173.0
2019-11-06 11:50:00,134.23,134.23,133.97,133.99,5741.0,128.4063,128.4063,128.1576,128.1767,5741.0
2019-11-06 11:55:00,133.99,134.16,133.99,134.16,1009.0,128.1767,128.3393,128.1767,128.3393,1009.0
2019-11-06 12:00:00,134.09,134.34,134.09,134.34,3051.0,128.2724,128.5115,128.2724,128.5115,3051.0
2019-11-06 12:05:00,134.31,134.39,134.31,134.33,700.0,128.4828,128.5593,128.4828,128.5019,700.0
2019-11-06 12:10:00,134.38,134.59,134.38,134.58,1100.0,128.5498,128.7507,128.5498,128.7411,1100.0
2019-11-06 12:15:00,134.57,134.64,134.49,134.64,2100.0,128.7315,128.7985,128.655,128.7985,2100.0
2019-11-06 12:20:00,134.7,134.7,134.6,134.61,2458.0,128.8559,128.8559,128.7602,128.7698,2458.0
2019-11-06 12:25:00,134.61,134.61,134.46,134.46,1218.0,128.7698,128.7698,128.6263,128.6263,1218.0
2019-11-06 12:30:00,134.42,134.57,134.41,134.57,3342.0,128.588,128.7315,128.5785,128.7315,3342.0
2019-11-06 12:35:00,134.53,134.68,134.52,134.68,1500.0,128.6933,128.8368,128.6837,128.8368,1500.0
2019-11-06 12:40:00,134.72,134.84,134.71,134.84,1200.0,128.875,128.9898,128.8655,128.9898,1200.0
2019-11-06 12:45:00,134.8,134.8,134.57,134.57,1714.0,128.9516,128.9516,128.7315,128.7315,1714.0
2019-11-06 12:50:00,134.55,134.7,134.55,134.6,3200.0,128.7124,128.8559,128.7124,128.7602,3200.0
2019-11-06 12:55:00,134.64,134.76,134.64,134.73,500.0,128.7985,128.9133,128.7985,128.8846,500.0
2019-11-06 13:00:00,134.76,134.77,134.67,134.75,4026.0,128.9133,128.9229,128.8272,128.9037,4026.0
2019-11-06 13:05:00,134.73,134.84,134.71,134.73,4663.0,128.8846,128.9898,128.8655,128.8846,4663.0
2019-11-06 13:10:00,134.73,134.74,134.73,134.74,400.0,128.8846,128.8942,128.8846,128.8942,400.0
2019-11-06 13:15:00,134.71,134.71,134.55,134.55,1000.0,128.8655,128.8655,128.7124,128.7124,1000.0
2019-11-06 13:20:00,134.59,134.86,134.56,134.83,8516.0,128.7507,129.0089,128.722,128.9803,8516.0
2019-11-06 13:25:00,134.78,134.82,134.67,134.82,3376.0,128.9324,128.9707,128.8272,128.9707,3376.0
2019-11-06 13:30:00,134.65,134.66,134.65,134.66,200.0,128.8081,128.8176,128.8081,128.8176,200.0
2019-11-06 13:35:00,134.65,134.75,134.65,134.75,1328.0,128.8081,128.9037,128.8081,128.9037,1328.0
2019-11-06 13:40:00,134.82,134.82,134.78,134.81,1690.0,128.9707,128.9707,128.9324,128.9611,1690.0
2019-11-06 13:45:00,134.82,134.82,134.75,134.75,961.0,128.9707,128.9707,128.9037,128.9037,961.0
2019-11-06 13:50:00,134.72,134.73,134.53,134.59,2424.0,128.875,128.8846,128.6933,128.7507,2424.0
2019-11-06 13:55:00,134.59,134.66,134.55,134.66,900.0,128.7507,128.8176,128.7124,128.8176,900.0
2019-11-06 14:00:00,134.69,134.73,134.62,134.65,7069.0,128.8463,128.8846,128.7794,128.8081,7069.0
2019-11-06 14:05:00,134.68,134.72,134.62,134.66,2617.0,128.8368,128.875,128.7794,128.8176,2617.0
2019-11-06 14:10:00,134.66,134.66,134.65,134.65,724.0,128.8176,128.8176,128.8081,128.8081,724.0
2019-11-06 14:15:00,134.7,134.7,134.63,134.66,400.0,128.8559,128.8559,128.7889,128.8176,400.0
2019-11-06 14:20:00,134.64,134.66,134.51,134.55,2203.0,128.7985,128.8176,128.6741,128.7124,2203.0
2019-11-06 14:25:00,134.58,134.58,134.47,134.47,1600.0,128.7411,128.7411,128.6359,128.6359,1600.0
2019-11-06 14:30:00,134.47,134.47,134.38,134.39,2659.0,128.6359,128.6359,128.5498,128.5593,2659.0
2019-11-06 14:35:00,134.37,134.41,134.29,134.3,3700.0,128.5402,128.5785,128.4637,128.4732,3700.0
2019-11-06 14:40:00,134.29,134.32,134.27,134.3,500.0,128.4637,128.4924,128.4445,128.4732,500.0
2019-11-06 14:45:00,134.28,134.28,134.26,134.28,1300.0,128.4541,128.4541,128.435,128.4541,1300.0
2019-11-06 14:50:00,134.31,134.37,134.29,134.33,2000.0,128.4828,128.5402,128.4637,128.5019,2000.0
2019-11-06 14:55:00,134.35,134.37,134.35,134.36,600.0,128.5211,128.5402,128.5211,128.5306,600.0
2019-11-06 15:00:00,134.34,134.5,134.33,134.5,4808.0,128.5115,128.6646,128.5019,128.6646,4808.0
2019-11-06 15:05:00,134.47,134.5,134.41,134.48,3606.0,128.6359,128.6646,128.5785,128.6454,3606.0
2019-11-06 15:10:00,134.48,134.58,134.46,134.56,2775.0,128.6454,128.7411,128.6263,128.722,2775.0
2019-11-06 15:15:00,134.57,134.64,134.56,134.64,1976.0,128.7315,128.7985,128.722,128.7985,1976.0
2019-11-06 15:20:00,134.65,134.72,134.65,134.71,4286.0,128.8081,128.875,128.8081,128.8655,4286.0
2019-11-06 15:25:00,134.72,134.83,134.69,134.83,3634.0,128.875,128.9803,128.8463,128.9803,3634.0
2019-11-06 15:30:00,134.86,134.89,134.83,134.85,5400.0,129.0089,129.0376,128.9803,128.9994,5400.0
2019-11-06 15:35:00,134.86,134.9,134.81,134.81,7752.0,129.0089,129.0472,128.9611,128.9611,7752.0
2019-11-06 15:40:00,134.78,134.97,134.77,134.94,9269.0,128.9324,129.1142,128.9229,129.0855,9269.0
2019-11-06 15:45:00,134.96,134.97,134.87,134.94,16901.0,129.1046,129.1142,129.0185,129.0855,16901.0
2019-11-06 15:50:00,134.99,134.99,134.89,134.91,25294.0,129.1333,129.1333,129.0376,129.0568,25294.0
2019-11-06 15:55:00,134.93,135.19,134.9,135.19,67487.0,129.0759,129.3246,129.0472,129.3246,67487.0
2019-11-07 09:30:00,135.74,135.86,135.25,135.82,4431.0,129.8508,129.9656,129.382,129.9273,4431.0
2019-11-07 09:35:00,135.92,136.2,135.58,135.58,2488.0,130.023,130.2908,129.6977,129.6977,2488.0
2019-11-07 09:40:00,135.58,135.7,135.32,135.7,2000.0,129.6977,129.8125,129.449,129.8125,2000.0
2019-11-07 09:45:00,135.61,135.76,135.06,135.06,12553.0,129.7264,129.8699,129.2003,129.2003,12553.0
2019-11-07 09:50:00,135.05,135.05,134.44,134.53,1544.0,129.1907,129.1907,128.6072,128.6933,1544.0
2019-11-07 09:55:00,134.6,134.63,134.33,134.33,2636.0,128.7602,128.7889,128.5019,128.5019,2636.0
2019-11-07 10:00:00,134.44,134.55,134.43,134.49,2000.0,128.6072,128.7124,128.5976,128.655,2000.0
2019-11-07 10:05:00,134.46,134.57,134.32,134.37,6885.0,128.6263,128.7315,128.4924,128.5402,6885.0
2019-11-07 10:10:00,134.37,134.45,134.21,134.39,4731.0,128.5402,128.6167,128.3871,128.5593,4731.0
2019-11-07 10:15:00,134.33,134.35,133.93,134.0,4280.0,128.5019,128.5211,128.1193,128.1863,4280.0
2019-11-07 10:20:00,133.99,134.04,133.8,133.86,12399.0,128.1767,128.2245,127.9949,128.0523,12399.0
2019-11-07 10:25:00,133.91,134.06,133.87,134.02,2142.0,128.1002,128.2437,128.0619,128.2054,2142.0
2019-11-07 10:30:00,134.04,134.07,133.95,134.02,1333.0,128.2245,128.2532,128.1384,128.2054,1333.0
2019-11-07 10:35:00,133.95,134.26,133.95,134.19,4122.0,128.1384,128.435,128.1384,128.368,4122.0
2019-11-07 10:40:00,134.22,134.23,134.07,134.08,4400.0,128.3967,128.4063,128.2532,128.2628,4400.0
2019-11-07 10:45:00,134.12,134.12,134.02,134.02,1200.0,128.3011,128.3011,128.2054,128.2054,1200.0
2019-11-07 10:50:00,133.91,134.23,133.91,134.22,2801.0,128.1002,128.4063,128.1002,128.3967,2801.0
2019-11-07 10:55:00,134.22,134.22,134.09,134.12,2624.0,128.3967,128.3967,128.2724,128.3011,2624.0
2019-11-07 11:00:00,134.12,134.2,134.03,134.2,2483.0,128.3011,128.3776,128.215,128.3776,2483.0
2019-11-07 11:05:00,134.29,134.5,134.24,134.41,7342.0,128.4637,128.6646,128.4158,128.5785,7342.0
2019-11-07 11:10:00,134.4,134.58,134.4,134.51,1707.0,128.5689,128.7411,128.5689,128.6741,1707.0
2019-11-07 11:15:00,134.53,134.54,134.38,134.47,1100.0,128.6933,128.7028,128.5498,128.6359,1100.0
2019-11-07 11:20:00,134.45,134.63,134.39,134.49,4231.0,128.6167,128.7889,128.5593,128.655,4231.0
2019-11-07 11:25:00,134.58,134.58,134.4,134.46,900.0,128.7411,128.7411,128.5689,128.6263,900.0
2019-11-07 11:30:00,134.42,134.42,134.2,134.31,6932.0,128.588,128.588,128.3776,128.4828,6932.0
2019-11-07 11:35:00,134.29,134.29,134.13,134.15,3823.0,128.4637,128.4637,128.3106,128.3298,3823.0
2019-11-07 11:40:00,134.14,134.24,134.05,134.09,2510.0,128.3202,128.4158,128.2341,128.2724,2510.0
2019-11-07 11:45:00,134.09,134.25,134.09,134.25,1400.0,128.2724,128.4254,128.2724,128.4254,1400.0
2019-11-07 11:50:00,134.24,134.33,134.24,134.33,2495.0,128.4158,128.5019,128.4158,128.5019,2495.0
2019-11-07 11:55:00,134.28,134.56,134.27,134.56,4236.0,128.4541,128.722,128.4445,128.722,4236.0
2019-11-07 12:00:00,134.59,134.59,134.4,134.42,3100.0,128.7507,128.7507,128.5689,128.588,3100.0
2019-11-07 12:05:00,134.43,134.43,134.36,134.37,4449.0,128.5976,128.5976,128.5306,128.5402,4449.0
2019-11-07 12:10:00,134.37,134.37,133.93,133.94,3671.0,128.5402,128.5402,128.1193,128.1289,3671.0
2019-11-07 12:15:00,133.87,133.87,133.74,133.77,4041.0,128.0619,128.0619,127.9375,127.9662,4041.0
2019-11-07 12:20:00,133.79,133.84,133.74,133.74,2200.0,127.9854,128.0332,127.9375,127.9375,2200.0
2019-11-07 12:25:00,133.78,133.78,133.62,133.7,2316.0,127.9758,127.9758,127.8227,127.8993,2316.0
2019-11-07 12:30:00,133.67,133.67,133.42,133.47,8133.0,127.8706,127.8706,127.6314,127.6793,8133.0
2019-11-07 12:35:00,133.46,133.48,133.32,133.33,3422.0,127.6697,127.6888,127.5358,127.5453,3422.0
2019-11-07 12:40:00,133.38,133.39,133.23,133.23,4439.0,127.5932,127.6027,127.4497,127.4497,4439.0
2019-11-07 12:45:00,133.15,133.34,133.15,133.26,6321.0,127.3731,127.5549,127.3731,127.4784,6321.0
2019-11-07 12:50:00,133.25,133.29,132.8,132.81,17600.0,127.4688,127.5071,127.0383,127.0479,17600.0
2019-11-07 12:55:00,132.84,133.51,132.76,133.45,19930.0,127.0766,127.7175,127.0001,127.6601,19930.0
2019-11-07 13:00:00,133.4,133.83,133.35,133.7,28271.0,127.6123,128.0236,127.5645,127.8993,28271.0
2019-11-07 13:05:00,133.68,133.72,133.21,133.26,6617.0,127.8801,127.9184,127.4305,127.4784,6617.0
2019-11-07 13:10:00,133.31,133.31,133.21,133.27,2510.0,127.5262,127.5262,127.4305,127.4879,2510.0
2019-11-07 13:15:00,133.31,133.31,133.22,133.22,640.0,127.5262,127.5262,127.4401,127.4401,640.0
2019-11-07 13:20:00,133.27,133.47,133.15,133.47,5040.0,127.4879,127.6793,127.3731,127.6793,5040.0
2019-11-07 13:25:00,133.47,133.57,133.4,133.56,1700.0,127.6793,127.7749,127.6123,127.7654,1700.0
2019-11-07 13:30:00,133.57,133.59,133.49,133.53,3502.0,127.7749,127.794,127.6984,127.7367,3502.0
2019-11-07 13:35:00,133.46,133.5,133.41,133.44,1267.0,127.6697,127.708,127.6219,127.6506,1267.0
2019-11-07 13:40:00,133.47,133.47,133.07,133.07,10074.0,127.6793,127.6793,127.2966,127.2966,10074.0
2019-11-07 13:45:00,133.12,133.19,132.99,133.03,26272.0,127.3444,127.4114,127.2201,127.2583,26272.0
2019-11-07 13:50:00,133.02,133.23,132.85,133.22,13225.0,127.2488,127.4497,127.0862,127.4401,13225.0
2019-11-07 13:55:00,133.23,133.3,133.08,133.13,3700.0,127.4497,127.5166,127.3062,127.354,3700.0
2019-11-07 14:00:00,133.15,133.26,133.1,133.1,3064.0,127.3731,127.4784,127.3253,127.3253,3064.0
2019-11-07 14:05:00,133.02,133.12,133.0,133.07,1932.0,127.2488,127.3444,127.2296,127.2966,1932.0
2019-11-07 14:10:00,133.07,133.25,133.07,133.25,600.0,127.2966,127.4688,127.2966,127.4688,600.0
2019-11-07 14:15:00,133.24,133.41,133.22,133.41,1880.0,127.4592,127.6219,127.4401,127.6219,1880.0
2019-11-07 14:20:00,133.43,133.56,133.39,133.55,2300.0,127.641,127.7654,127.6027,127.7558,2300.0
2019-11-07 14:25:00,133.56,133.66,133.54,133.62,1123.0,127.7654,127.861,127.7462,127.8227,1123.0
2019-11-07 14:30:00,133.57,133.68,133.55,133.6,3100.0,127.7749,127.8801,127.7558,127.8036,3100.0
2019-11-07 14:35:00,133.62,133.73,133.59,133.71,1901.0,127.8227,127.928,127.794,127.9088,1901.0
2019-11-07 14:40:00,133.78,133.89,133.43,133.66,21010.0,127.9758,128.081,127.641,127.861,21010.0
2019-11-07 14:45:00,133.65,133.67,133.56,133.58,1400.0,127.8514,127.8706,127.7654,127.7845,1400.0
2019-11-07 14:50:00,133.51,133.62,133.5,133.5,1300.0,127.7175,127.8227,127.708,127.708,1300.0
2019-11-07 14:55:00,133.59,133.59,133.51,133.59,1510.0,127.794,127.794,127.7175,127.794,1510.0
2019-11-07 15:00:00,133.63,133.7,133.59,133.68,1139.0,127.8323,127.8993,127.794,127.8801,1139.0
2019-11-07 15:05:00,133.61,133.68,133.58,133.66,2010.0,127.8132,127.8801,127.7845,127.861,2010.0
2019-11-07 15:10:00,133.62,133.64,133.58,133.59,1400.0,127.8227,127.8419,127.7845,127.794,1400.0
2019-11-07 15:15:00,133.56,133.59,133.47,133.49,2229.0,127.7654,127.794,127.6793,127.6984,2229.0
2019-11-07 15:20:00,133.51,133.6,133.41,133.55,4721.0,127.7175,127.8036,127.6219,127.7558,4721.0
2019-11-07 15:25:00,133.63,133.76,133.54,133.75,6130.0,127.8323,127.9567,127.7462,127.9471,6130.0
2019-11-07 15:30:00,133.75,133.88,133.75,133.85,12467.0,127.9471,128.0715,127.9471,128.0428,12467.0
2019-11-07 15:35:00,133.85,134.01,133.81,133.96,9708.0,128.0428,128.1958,128.0045,128.148,9708.0
2019-11-07 15:40:00,133.96,133.98,133.83,133.86,10231.0,128.148,128.1671,128.0236,128.0523,10231.0
2019-11-07 15:45:00,133.88,134.06,133.88,134.05,7474.0,128.0715,128.2437,128.0715,128.2341,7474.0
2019-11-07 15:50:00,134.07,134.15,133.97,133.97,7377.0,128.2532,128.3298,128.1576,128.1576,7377.0
2019-11-07 15:55:00,133.97,134.05,133.82,133.9,35914.0,128.1576,128.2341,128.0141,128.0906,35914.0
2019-11-08 09:30:00,133.57,134.07,133.57,133.92,6533.0,127.7749,128.2532,127.7749,128.1097,6533.0
2019-11-08 09:35:00,133.8,134.41,133.16,134.29,4749.0,127.9949,128.5785,127.3827,128.4637,4749.0
2019-11-08 09:40:00,134.48,134.57,134.47,134.57,300.0,128.6454,128.7315,128.6359,128.7315,300.0
2019-11-08 09:45:00,134.44,134.52,133.86,133.86,3089.0,128.6072,128.6837,128.0523,128.0523,3089.0
2019-11-08 09:50:00,133.99,133.99,133.63,133.74,1200.0,128.1767,128.1767,127.8323,127.9375,1200.0
2019-11-08 09:55:00,133.72,133.72,133.46,133.67,3678.0,127.9184,127.9184,127.6697,127.8706,3678.0
2019-11-08 10:00:00,133.59,134.22,133.58,134.14,8599.0,127.794,128.3967,127.7845,128.3202,8599.0
2019-11-08 10:05:00,134.03,134.11,133.76,133.8,1459.0,128.215,128.2915,127.9567,127.9949,1459.0
2019-11-08 10:10:00,133.84,134.04,133.83,134.04,2241.0,128.0332,128.2245,128.0236,128.2245,2241.0
2019-11-08 10:15:00,134.05,134.05,133.72,133.83,12341.0,128.2341,128.2341,127.9184,128.0236,12341.0
2019-11-08 10:20:00,133.79,133.86,133.68,133.83,4000.0,127.9854,128.0523,127.8801,128.0236,4000.0
2019-11-08 10:25:00,133.85,134.14,133.85,134.14,3400.0,128.0428,128.3202,128.0428,128.3202,3400.0
2019-11-08 10:30:00,134.25,134.27,134.2,134.26,916.0,128.4254,128.4445,128.3776,128.435,916.0
2019-11-08 10:35:00,134.22,134.22,134.21,134.21,577.0,128.3967,128.3967,128.3871,128.3871,577.0
2019-11-08 10:40:00,134.11,134.11,133.72,133.75,3302.0,128.2915,128.2915,127.9184,127.9471,3302.0
2019-11-08 10:45:00,133.8,133.83,133.63,133.69,3896.0,127.9949,128.0236,127.8323,127.8897,3896.0
2019-11-08 10:50:00,133.69,133.74,133.53,133.7,9987.0,127.8897,127.9375,127.7367,127.8993,9987.0
2019-11-08 10:55:00,133.66,133.82,133.64,133.82,8067.0,127.861,128.0141,127.8419,128.0141,8067.0
2019-11-08 11:00:00,133.89,133.94,133.85,133.91,1117.0,128.081,128.1289,128.0428,128.1002,1117.0
2019-11-08 11:05:00,133.84,133.9,133.79,133.83,1300.0,128.0332,128.0906,127.9854,128.0236,1300.0
2019-11-08 11:10:00,133.87,134.04,133.84,134.03,2468.0,128.0619,128.2245,128.0332,128.215,2468.0
2019-11-08 11:15:00,134.02,134.04,133.85,133.85,914.0,128.2054,128.2245,128.0428,128.0428,914.0
2019-11-08 11:20:00,133.86,133.9,133.68,133.78,4200.0,128.0523,128.0906,127.8801,127.9758,4200.0
2019-11-08 11:25:00,133.75,133.85,133.67,133.85,3600.0,127.9471,128.0428,127.8706,128.0428,3600.0
2019-11-08 11:30:00,133.81,133.85,133.79,133.84,2936.0,128.0045,128.0428,127.9854,128.0332,2936.0
2019-11-08 11:35:00,133.84,133.99,133.83,133.86,5012.0,128.0332,128.1767,128.0236,128.0523,5012.0
2019-11-08 11:40:00,133.87,133.87,133.87,133.87,463.0,128.0619,128.0619,128.0619,128.0619,463.0
2019-11-08 11:45:00,133.78,133.78,133.15,133.15,9815.0,127.9758,127.9758,127.3731,127.3731,9815.0
2019-11-08 11:50:00,133.13,133.26,132.98,133.26,16964.0,127.354,127.4784,127.2105,127.4784,16964.0
2019-11-08 11:55:00,133.27,133.45,133.22,133.3,5904.0,127.4879,127.6601,127.4401,127.5166,5904.0
2019-11-08 12:00:00,133.28,133.37,133.27,133.31,1500.0,127.4975,127.5836,127.4879,127.5262,1500.0
2019-11-08 12:05:00,133.25,133.4,133.18,133.4,3702.0,127.4688,127.6123,127.4018,127.6123,3702.0
2019-11-08 12:10:00,133.44,133.55,133.44,133.5,900.0,127.6506,127.7558,127.6506,127.708,900.0
2019-11-08 12:15:00,133.5,133.54,133.5,133.54,400.0,127.708,127.7462,127.708,127.7462,400.0
2019-11-08 12:20:00,133.56,133.65,133.53,133.62,3614.0,127.7654,127.8514,127.7367,127.8227,3614.0
2019-11-08 12:25:00,133.64,133.66,133.57,133.62,3110.0,127.8419,127.861,127.7749,127.8227,3110.0
2019-11-08 12:30:00,133.6,133.87,133.6,133.86,2400.0,127.8036,128.0619,127.8036,128.0523,2400.0
2019-11-08 12:35:00,133.85,133.87,133.72,133.72,2200.0,128.0428,128.0619,127.9184,127.9184,2200.0
2019-11-08 12:40:00,133.72,133.73,133.5,133.65,13146.0,127.9184,127.928,127.708,127.8514,13146.0
2019-11-08 12:45:00,133.65,133.81,133.56,133.61,4401.0,127.8514,128.0045,127.7654,127.8132,4401.0
2019-11-08 12:50:00,133.55,133.72,133.54,133.72,15975.0,127.7558,127.9184,127.7462,127.9184,15975.0
2019-11-08 12:55:00,133.75,133.86,133.73,133.86,1201.0,127.9471,128.0523,127.928,128.0523,1201.0
2019-11-08 13:00:00,133.85,133.85,133.78,133.82,1406.0,128.0428,128.0428,127.9758,128.0141,1406.0
2019-11-08 13:05:00,133.79,133.8,133.67,133.69,13982.0,127.9854,127.9949,127.8706,127.8897,13982.0
2019-11-08 13:10:00,133.72,133.78,133.72,133.76,2366.0,127.9184,127.9758,127.9184,127.9567,2366.0
2019-11-08 13:15:00,133.82,133.96,133.82,133.96,1900.0,128.0141,128.148,128.0141,128.148,1900.0
2019-11-08 13:20:00,133.95,134.06,133.95,134.03,900.0,128.1384,128.2437,128.1384,128.215,900.0
2019-11-08 13:25:00,133.94,133.96,133.87,133.96,2200.0,128.1289,128.148,128.0619,128.148,2200.0
2019-11-08 13:30:00,133.93,133.93,133.81,133.87,1682.0,128.1193,128.1193,128.0045,128.0619,1682.0
2019-11-08 13:35:00,133.83,133.83,133.79,133.81,1400.0,128.0236,128.0236,127.9854,128.0045,1400.0
2019-11-08 13:40:00,133.81,133.96,133.81,133.82,2301.0,128.0045,128.148,128.0045,128.0141,2301.0
2019-11-08 13:45:00,133.83,133.83,133.74,133.76,1200.0,128.0236,128.0236,127.9375,127.9567,1200.0
2019-11-08 13:50:00,133.74,133.74,133.62,133.64,2064.0,127.9375,127.9375,127.8227,127.8419,2064.0
2019-11-08 13:55:00,133.66,133.7,133.64,133.68,2045.0,127.861,127.8993,127.8419,127.8801,2045.0
2019-11-08 14:00:00,133.67,133.7,133.64,133.68,2600.0,127.8706,127.8993,127.8419,127.8801,2600.0
2019-11-08 14:05:00,133.71,133.74,133.69,133.69,1793.0,127.9088,127.9375,127.8897,127.8897,1793.0
2019-11-08 14:10:00,133.69,133.77,133.57,133.62,8900.0,127.8897,127.9662,127.7749,127.8227,8900.0
2019-11-08 14:15:00,133.64,133.71,133.55,133.61,15954.0,127.8419,127.9088,127.7558,127.8132,15954.0
2019-11-08 14:20:00,133.6,133.65,133.6,133.61,1289.0,127.8036,127.8514,127.8036,127.8132,1289.0
2019-11-08 14:25:00,133.65,133.71,133.62,133.7,2564.0,127.8514,127.9088,127.8227,127.8993,2564.0
2019-11-08 14:30:00,133.69,133.71,133.67,133.7,1103.0,127.8897,127.9088,127.8706,127.8993,1103.0
2019-11-08 14:35:00,133.69,133.69,133.62,133.62,1367.0,127.8897,127.8897,127.8227,127.8227,1367.0
2019-11-08 14:40:00,133.62,133.64,133.58,133.62,2324.0,127.8227,127.8419,127.7845,127.8227,2324.0
2019-11-08 14:45:00,133.64,133.64,133.6,133.6,800.0,127.8419,127.8419,127.8036,127.8036,800.0
2019-11-08 14:50:00,133.59,133.65,133.58,133.65,2911.0,127.794,127.8514,127.7845,127.8514,2911.0
2019-11-08 14:55:00,133.65,133.75,133.65,133.75,3244.0,127.8514,127.9471,127.8514,127.9471,3244.0
2019-11-08 15:00:00,133.72,133.8,133.7,133.8,3800.0,127.9184,127.9949,127.8993,127.9949,3800.0
2019-11-08 15:05:00,133.78,133.81,133.68,133.73,7617.0,127.9758,128.0045,127.8801,127.928,7617.0
2019-11-08 15:10:00,133.73,133.74,133.7,133.74,1909.0,127.928,127.9375,127.8993,127.9375,1909.0
2019-11-08 15:15:00,133.74,133.76,133.72,133.76,2132.0,127.9375,127.9567,127.9184,127.9567,2132.0
2019-11-08 15:20:00,133.76,133.87,133.76,133.87,3642.0,127.9567,128.0619,127.9567,128.0619,3642.0
2019-11-08 15:25:00,133.86,133.88,133.82,133.88,1745.0,128.0523,128.0715,128.0141,128.0715,1745.0
2019-11-08 15:30:00,133.87,133.87,133.76,133.81,2705.0,128.0619,128.0619,127.9567,128.0045,2705.0
2019-11-08 15:35:00,133.81,133.91,133.81,133.88,5357.0,128.0045,128.1002,128.0045,128.0715,5357.0
2019-11-08 15:40:00,133.86,133.88,133.81,133.88,4894.0,128.0523,128.0715,128.0045,128.0715,4894.0
2019-11-08 15:45:00,133.85,133.85,133.74,133.78,7238.0,128.0428,128.0428,127.9375,127.9758,7238.0
2019-11-08 15:50:00,133.79,133.9,133.79,133.86,8771.0,127.9854,128.0906,127.9854,128.0523,8771.0
2019-11-08 15:55:00,133.86,134.0,133.81,133.96,22438.0,128.0523,128.1863,128.0045,128.148,22438.0
2019-11-11 09:30:00,133.21,133.3,132.09,132.09,5395.0,127.4305,127.5166,126.3591,126.3591,5395.0
2019-11-11 09:35:00,132.84,133.37,132.84,133.37,6766.0,127.0766,127.5836,127.0766,127.5836,6766.0
2019-11-11 09:40:00,133.46,133.59,133.42,133.57,1800.0,127.6697,127.794,127.6314,127.7749,1800.0
2019-11-11 09:45:00,133.42,133.43,133.28,133.41,3100.0,127.6314,127.641,127.4975,127.6219,3100.0
2019-11-11 09:50:00,133.41,133.75,133.4,133.69,1725.0,127.6219,127.9471,127.6123,127.8897,1725.0
2019-11-11 09:55:00,133.62,133.79,133.44,133.67,15092.0,127.8227,127.9854,127.6506,127.8706,15092.0
2019-11-11 10:00:00,133.67,133.94,133.65,133.92,11136.0,127.8706,128.1289,127.8514,128.1097,11136.0
2019-11-11 10:05:00,133.92,134.25,133.92,134.25,1901.0,128.1097,128.4254,128.1097,128.4254,1901.0
2019-11-11 10:10:00,134.31,134.43,134.25,134.42,1311.0,128.4828,128.5976,128.4254,128.588,1311.0
2019-11-11 10:15:00,134.45,134.54,134.4,134.41,2520.0,128.6167,128.7028,128.5689,128.5785,2520.0
2019-11-11 10:20:00,134.4,134.49,134.35,134.48,2315.0,128.5689,128.655,128.5211,128.6454,2315.0
2019-11-11 10:25:00,134.51,134.54,134.46,134.47,2426.0,128.6741,128.7028,128.6263,128.6359,2426.0
2019-11-11 10:30:00,134.5,134.58,134.49,134.53,2703.0,128.6646,128.7411,128.655,128.6933,2703.0
2019-11-11 10:35:00,134.45,134.45,134.17,134.32,4385.0,128.6167,128.6167,128.3489,128.4924,4385.0
2019-11-11 10:40:00,134.37,134.61,134.37,134.5,1000.0,128.5402,128.7698,128.5402,128.6646,1000.0
2019-11-11 10:45:00,134.43,134.47,134.32,134.43,1951.0,128.5976,128.6359,128.4924,128.5976,1951.0
2019-11-11 10:50:00,134.41,134.53,134.37,134.42,4716.0,128.5785,128.6933,128.5402,128.588,4716.0
2019-11-11 10:55:00,134.42,134.53,134.28,134.42,58174.0,128.588,128.6933,128.4541,128.588,58174.0
2019-11-11 11:00:00,134.42,134.52,134.38,134.47,8605.0,128.588,128.6837,128.5498,128.6359,8605.0
2019-11-11 11:05:00,134.46,134.75,134.46,134.67,3176.0,128.6263,128.9037,128.6263,128.8272,3176.0
2019-11-11 11:10:00,134.69,134.75,134.62,134.75,1100.0,128.8463,128.9037,128.7794,128.9037,1100.0
2019-11-11 11:15:00,134.75,134.83,134.72,134.83,1200.0,128.9037,128.9803,128.875,128.9803,1200.0
2019-11-11 11:20:00,134.83,134.83,134.74,134.78,2460.0,128.9803,128.9803,128.8942,128.9324,2460.0
2019-11-11 11:25:00,134.78,134.87,134.75,134.81,4055.0,128.9324,129.0185,128.9037,128.9611,4055.0
2019-11-11 11:30:00,134.81,134.9,134.7,134.7,17016.0,128.9611,129.0472,128.8559,128.8559,17016.0
2019-11-11 11:35:00,134.67,134.83,134.66,134.68,5589.0,128.8272,128.9803,128.8176,128.8368,5589.0
2019-11-11 11:40:00,134.71,134.76,134.62,134.76,3807.0,128.8655,128.9133,128.7794,128.9133,3807.0
2019-11-11 11:45:00,134.75,134.92,134.74,134.8,6940.0,128.9037,129.0663,128.8942,128.9516,6940.0
2019-11-11 11:50:00,134.79,134.89,134.78,134.78,4344.0,128.942,129.0376,128.9324,128.9324,4344.0
2019-11-11 11:55:00,134.8,134.91,134.8,134.87,6526.0,128.9516,129.0568,128.9516,129.0185,6526.0
2019-11-11 12:00:00,134.84,134.89,134.74,134.79,19205.0,128.9898,129.0376,128.8942,128.942,19205.0
2019-11-11 12:05:00,134.81,134.99,134.77,134.99,17700.0,128.9611,129.1333,128.9229,129.1333,17700.0
2019-11-11 12:10:00,134.99,135.0,134.9,134.98,1973.0,129.1333,129.1429,129.0472,129.1237,1973.0
2019-11-11 12:15:00,135.0,135.16,135.0,135.05,2533.0,129.1429,129.2959,129.1429,129.1907,2533.0
2019-11-11 12:20:00,135.04,135.04,134.96,135.04,4216.0,129.1811,129.1811,129.1046,129.1811,4216.0
2019-11-11 12:25:00,135.08,135.12,135.02,135.02,1200.0,129.2194,129.2577,129.162,129.162,1200.0
2019-11-11 12:30:00,135.04,135.12,135.04,135.12,1031.0,129.1811,129.2577,129.1811,129.2577,1031.0
2019-11-11 12:35:00,135.12,135.12,135.04,135.04,1254.0,129.2577,129.2577,129.1811,129.1811,1254.0
2019-11-11 12:40:00,135.03,135.12,134.99,135.05,3194.0,129.1716,129.2577,129.1333,129.1907,3194.0
2019-11-11 12:45:00,135.04,135.05,134.97,135.05,2300.0,129.1811,129.1907,129.1142,129.1907,2300.0
2019-11-11 12:50:00,135.02,135.1,134.98,135.1,3131.0,129.162,129.2385,129.1237,129.2385,3131.0
2019-11-11 12:55:00,135.07,135.16,135.07,135.16,1101.0,129.2098,129.2959,129.2098,129.2959,1101.0
2019-11-11 13:00:00,135.11,135.13,134.97,134.97,1508.0,129.2481,129.2672,129.1142,129.1142,1508.0
2019-11-11 13:05:00,134.97,135.03,134.85,134.93,4273.0,129.1142,129.1716,128.9994,129.0759,4273.0
2019-11-11 13:10:00,134.98,135.03,134.92,134.93,3863.0,129.1237,129.1716,129.0663,129.0759,3863.0
2019-11-11 13:15:00,134.93,135.07,134.92,135.07,1303.0,129.0759,129.2098,129.0663,129.2098,1303.0
2019-11-11 13:20:00,135.07,135.07,135.02,135.02,1257.0,129.2098,129.2098,129.162,129.162,1257.0
2019-11-11 13:25:00,135.02,135.04,135.0,135.04,1300.0,129.162,129.1811,129.1429,129.1811,1300.0
2019-11-11 13:30:00,135.05,135.2,135.01,135.2,3601.0,129.1907,129.3342,129.1524,129.3342,3601.0
2019-11-11 13:35:00,135.16,135.16,135.05,135.09,4948.0,129.2959,129.2959,129.1907,129.229,4948.0
2019-11-11 13:40:00,135.1,135.12,135.07,135.08,1746.0,129.2385,129.2577,129.2098,129.2194,1746.0
2019-11-11 13:45:00,135.09,135.12,135.09,135.09,1000.0,129.229,129.2577,129.229,129.229,1000.0
2019-11-11 13:50:00,135.1,135.12,134.99,135.09,4855.0,129.2385,129.2577,129.1333,129.229,4855.0
2019-11-11 13:55:00,135.09,135.12,135.02,135.09,16250.0,129.229,129.2577,129.162,129.229,16250.0
2019-11-11 14:00:00,135.09,135.12,134.98,135.09,21861.0,129.229,129.2577,129.1237,129.229,21861.0
2019-11-11 14:05:00,135.09,135.17,135.04,135.17,33204.0,129.229,129.3055,129.1811,129.3055,33204.0
2019-11-11 14:10:00,135.17,135.18,135.11,135.18,5176.0,129.3055,129.3151,129.2481,129.3151,5176.0
2019-11-11 14:15:00,135.19,135.3,135.09,135.13,17321.0,129.3246,129.4299,129.229,129.2672,17321.0
2019-11-11 14:20:00,135.13,135.24,135.05,135.06,7800.0,129.2672,129.3725,129.1907,129.2003,7800.0
2019-11-11 14:25:00,135.06,135.28,135.05,135.28,2892.0,129.2003,129.4107,129.1907,129.4107,2892.0
2019-11-11 14:30:00,135.32,135.38,135.3,135.31,2891.0,129.449,129.5064,129.4299,129.4394,2891.0
2019-11-11 14:35:00,135.19,135.19,135.06,135.06,1200.0,129.3246,129.3246,129.2003,129.2003,1200.0
2019-11-11 14:40:00,135.1,135.1,135.06,135.06,700.0,129.2385,129.2385,129.2003,129.2003,700.0
2019-11-11 14:45:00,135.09,135.1,134.97,135.0,2875.0,129.229,129.2385,129.1142,129.1429,2875.0
2019-11-11 14:50:00,134.99,135.13,134.97,135.0,9305.0,129.1333,129.2672,129.1142,129.1429,9305.0
2019-11-11 14:55:00,135.02,135.08,134.98,135.03,1601.0,129.162,129.2194,129.1237,129.1716,1601.0
2019-11-11 15:00:00,135.04,135.04,134.95,134.99,2818.0,129.1811,129.1811,129.095,129.1333,2818.0
2019-11-11 15:05:00,134.97,135.1,134.96,135.04,4410.0,129.1142,129.2385,129.1046,129.1811,4410.0
2019-11-11 15:10:00,135.03,135.09,135.02,135.06,2956.0,129.1716,129.229,129.162,129.2003,2956.0
2019-11-11 15:15:00,135.06,135.09,135.02,135.04,3291.0,129.2003,129.229,129.162,129.1811,3291.0
2019-11-11 15:20:00,134.99,135.01,134.96,134.97,6266.0,129.1333,129.1524,129.1046,129.1142,6266.0
2019-11-11 15:25:00,134.97,135.04,134.93,134.99,6485.0,129.1142,129.1811,129.0759,129.1333,6485.0
2019-11-11 15:30:00,134.99,135.02,134.92,134.94,9758.0,129.1333,129.162,129.0663,129.0855,9758.0
2019-11-11 15:35:00,134.94,134.94,134.85,134.91,11211.0,129.0855,129.0855,128.9994,129.0568,11211.0
2019-11-11 15:40:00,134.9,134.92,134.84,134.89,15400.0,129.0472,129.0663,128.9898,129.0376,15400.0
2019-11-11 15:45:00,134.88,135.06,134.85,135.06,15820.0,129.0281,129.2003,128.9994,129.2003,15820.0
2019-11-11 15:50:00,135.07,135.08,134.89,134.92,12638.0,129.2098,129.2194,129.0376,129.0663,12638.0
2019-11-11 15:55:00,134.93,134.96,134.88,134.95,20771.0,129.0759,129.1046,129.0281,129.095,20771.0
2019-11-12 09:30:00,135.16,135.16,134.95,134.95,2838.0,129.2959,129.2959,129.095,129.095,2838.0
2019-11-12 09:35:00,134.8,135.12,134.66,134.99,5100.0,128.9516,129.2577,128.8176,129.1333,5100.0
2019-11-12 09:40:00,134.91,135.26,134.8,134.8,1911.0,129.0568,129.3916,128.9516,128.9516,1911.0
2019-11-12 09:45:00,134.89,135.01,134.8,134.84,4340.0,129.0376,129.1524,128.9516,128.9898,4340.0
2019-11-12 09:50:00,134.86,135.11,134.78,134.9,24535.0,129.0089,129.2481,128.9324,129.0472,24535.0
2019-11-12 09:55:00,134.9,135.1,134.78,135.07,17967.0,129.0472,129.2385,128.9324,129.2098,17967.0
2019-11-12 10:00:00,135.13,135.25,134.93,135.09,5900.0,129.2672,129.382,129.0759,129.229,5900.0
2019-11-12 10:05:00,135.17,135.28,135.09,135.21,2239.0,129.3055,129.4107,129.229,129.3438,2239.0
2019-11-12 10:10:00,135.31,135.31,135.14,135.14,800.0,129.4394,129.4394,129.2768,129.2768,800.0
2019-11-12 10:15:00,135.09,135.1,134.91,135.01,1910.0,129.229,129.2385,129.0568,129.1524,1910.0
2019-11-12 10:20:00,135.0,135.51,135.0,135.47,6513.0,129.1429,129.6307,129.1429,129.5925,6513.0
2019-11-12 10:25:00,135.54,135.85,135.54,135.76,5903.0,129.6594,129.956,129.6594,129.8699,5903.0
2019-11-12 10:30:00,135.75,135.75,135.54,135.56,1916.0,129.8603,129.8603,129.6594,129.6786,1916.0
2019-11-12 10:35:00,135.36,135.36,135.11,135.11,918.0,129.4873,129.4873,129.2481,129.2481,918.0
2019-11-12 10:40:00,135.11,135.11,135.04,135.09,2805.0,129.2481,129.2481,129.1811,129.229,2805.0
2019-11-12 10:45:00,135.12,135.43,135.12,135.33,1543.0,129.2577,129.5542,129.2577,129.4586,1543.0
2019-11-12 10:50:00,135.31,135.35,135.14,135.14,1913.0,129.4394,129.4777,129.2768,129.2768,1913.0
2019-11-12 10:55:00,135.11,135.13,134.97,135.13,2103.0,129.2481,129.2672,129.1142,129.2672,2103.0
2019-11-12 11:00:00,135.13,135.14,135.03,135.03,2800.0,129.2672,129.2768,129.1716,129.1716,2800.0
2019-11-12 11:05:00,135.07,135.15,135.07,135.11,3144.0,129.2098,129.2864,129.2098,129.2481,3144.0
2019-11-12 11:10:00,135.11,135.24,135.05,135.11,8971.0,129.2481,129.3725,129.1907,129.2481,8971.0
2019-11-12 11:15:00,135.11,135.22,135.09,135.22,3988.0,129.2481,129.3533,129.229,129.3533,3988.0
2019-11-12 11:20:00,135.22,135.23,135.2,135.2,889.0,129.3533,129.3629,129.3342,129.3342,889.0
2019-11-12 11:25:00,135.25,135.34,135.2,135.24,1601.0,129.382,129.4681,129.3342,129.3725,1601.0
2019-11-12 11:30:00,135.24,135.24,135.2,135.2,1002.0,129.3725,129.3725,129.3342,129.3342,1002.0
2019-11-12 11:35:00,135.17,135.21,135.09,135.2,2909.0,129.3055,129.3438,129.229,129.3342,2909.0
2019-11-12 11:40:00,135.16,135.2,135.1,135.19,3210.0,129.2959,129.3342,129.2385,129.3246,3210.0
2019-11-12 11:45:00,135.24,135.28,135.09,135.1,1701.0,129.3725,129.4107,129.229,129.2385,1701.0
2019-11-12 11:50:00,135.12,135.23,135.1,135.2,5731.0,129.2577,129.3629,129.2385,129.3342,5731.0
2019-11-12 11:55:00,135.2,135.2,135.07,135.12,7418.0,129.3342,129.3342,129.2098,129.2577,7418.0
2019-11-12 12:00:00,135.15,135.18,135.05,135.07,15651.0,129.2864,129.3151,129.1907,129.2098,15651.0
2019-11-12 12:05:00,135.07,135.14,134.96,135.1,19147.0,129.2098,129.2768,129.1046,129.2385,19147.0
2019-11-12 12:10:00,135.1,135.16,135.05,135.09,4719.0,129.2385,129.2959,129.1907,129.229,4719.0
2019-11-12 12:15:00,135.06,135.1,134.99,135.05,5000.0,129.2003,129.2385,129.1333,129.1907,5000.0
2019-11-12 12:20:00,135.05,135.11,135.03,135.06,1955.0,129.1907,129.2481,129.1716,129.2003,1955.0
2019-11-12 12:25:00,135.06,135.23,135.02,135.2,2337.0,129.2003,129.3629,129.162,129.3342,2337.0
2019-11-12 12:30:00,135.2,135.26,135.2,135.26,515.0,129.3342,129.3916,129.3342,129.3916,515.0
2019-11-12 12:35:00,135.26,135.26,135.26,135.26,0.0,129.3916,129.3916,129.3916,129.3916,0.0
2019-11-12 12:40:00,135.18,135.24,135.16,135.16,1103.0,129.3151,129.3725,129.2959,129.2959,1103.0
2019-11-12 12:45:00,135.15,135.15,135.15,135.15,100.0,129.2864,129.2864,129.2864,129.2864,100.0
2019-11-12 12:50:00,135.14,135.3,135.14,135.19,3013.0,129.2768,129.4299,129.2768,129.3246,3013.0
2019-11-12 12:55:00,135.29,135.5,135.27,135.5,1386.0,129.4203,129.6212,129.4012,129.6212,1386.0
2019-11-12 13:00:00,135.5,135.56,135.5,135.51,600.0,129.6212,129.6786,129.6212,129.6307,600.0
2019-11-12 13:05:00,135.51,135.52,135.51,135.52,579.0,129.6307,129.6403,129.6307,129.6403,579.0
2019-11-12 13:10:00,135.56,135.6,135.54,135.6,1302.0,129.6786,129.7168,129.6594,129.7168,1302.0
2019-11-12 13:15:00,135.64,135.64,135.63,135.64,100.0,129.7551,129.7551,129.7455,129.7551,100.0
2019-11-12 13:20:00,135.6,135.67,135.51,135.51,2713.0,129.7168,129.7838,129.6307,129.6307,2713.0
2019-11-12 13:25:00,135.42,135.48,135.42,135.44,800.0,129.5447,129.602,129.5447,129.5638,800.0
2019-11-12 13:30:00,135.42,135.51,135.42,135.51,811.0,129.5447,129.6307,129.5447,129.6307,811.0
2019-11-12 13:35:00,135.52,135.54,135.43,135.51,1700.0,129.6403,129.6594,129.5542,129.6307,1700.0
2019-11-12 13:40:00,135.51,135.56,135.51,135.56,1200.0,129.6307,129.6786,129.6307,129.6786,1200.0
2019-11-12 13:45:00,135.55,135.59,135.54,135.59,805.0,129.669,129.7073,129.6594,129.7073,805.0
2019-11-12 13:50:00,135.66,135.71,135.66,135.71,300.0,129.7742,129.8221,129.7742,129.8221,300.0
2019-11-12 13:55:00,135.69,135.69,135.52,135.52,813.0,129.8029,129.8029,129.6403,129.6403,813.0
2019-11-12 14:00:00,135.49,135.49,135.3,135.31,2389.0,129.6116,129.6116,129.4299,129.4394,2389.0
2019-11-12 14:05:00,135.2,135.26,135.16,135.24,1601.0,129.3342,129.3916,129.2959,129.3725,1601.0
2019-11-12 14:10:00,135.25,135.3,135.13,135.19,8471.0,129.382,129.4299,129.2672,129.3246,8471.0
2019-11-12 14:15:00,135.14,135.35,135.09,135.21,8100.0,129.2768,129.4777,129.229,129.3438,8100.0
2019-11-12 14:20:00,135.21,135.34,135.21,135.3,1615.0,129.3438,129.4681,129.3438,129.4299,1615.0
2019-11-12 14:25:00,135.2,135.26,135.18,135.22,6300.0,129.3342,129.3916,129.3151,129.3533,6300.0
2019-11-12 14:30:00,135.22,135.25,135.19,135.2,3761.0,129.3533,129.382,129.3246,129.3342,3761.0
2019-11-12 14:35:00,135.22,135.28,135.1,135.13,5317.0,129.3533,129.4107,129.2385,129.2672,5317.0
2019-11-12 14:40:00,135.13,135.14,135.04,135.07,3156.0,129.2672,129.2768,129.1811,129.2098,3156.0
2019-11-12 14:45:00,135.1,135.11,135.07,135.09,1720.0,129.2385,129.2481,129.2098,129.229,1720.0
2019-11-12 14:50:00,135.08,135.16,135.06,135.06,4344.0,129.2194,129.2959,129.2003,129.2003,4344.0
2019-11-12 14:55:00,134.99,135.12,134.91,135.09,12109.0,129.1333,129.2577,129.0568,129.229,12109.0
2019-11-12 15:00:00,135.06,135.1,135.02,135.08,3300.0,129.2003,129.2385,129.162,129.2194,3300.0
2019-11-12 15:05:00,135.05,135.19,135.02,135.16,3511.0,129.1907,129.3246,129.162,129.2959,3511.0
2019-11-12 15:10:00,135.14,135.19,135.13,135.18,4937.0,129.2768,129.3246,129.2672,129.3151,4937.0
2019-11-12 15:15:00,135.15,135.28,135.15,135.19,6691.0,129.2864,129.4107,129.2864,129.3246,6691.0
2019-11-12 15:20:00,135.19,135.2,135.15,135.17,6606.0,129.3246,129.3342,129.2864,129.3055,6606.0
2019-11-12 15:25:00,135.2,135.24,135.2,135.21,2939.0,129.3342,129.3725,129.3342,129.3438,2939.0
2019-11-12 15:30:00,135.21,135.29,135.16,135.16,4217.0,129.3438,129.4203,129.2959,129.2959,4217.0
2019-11-12 15:35:00,135.18,135.2,135.07,135.13,9041.0,129.3151,129.3342,129.2098,129.2672,9041.0
2019-11-12 15:40:00,135.13,135.18,135.1,135.14,8231.0,129.2672,129.3151,129.2385,129.2768,8231.0
2019-11-12 15:45:00,135.15,135.23,135.11,135.22,8906.0,129.2864,129.3629,129.2481,129.3533,8906.0
2019-11-12 15:50:00,135.2,135.33,135.16,135.23,10703.0,129.3342,129.4586,129.2959,129.3629,10703.0
2019-11-12 15:55:00,135.24,135.25,135.05,135.1,31802.0,129.3725,129.382,129.1907,129.2385,31802.0
2019-11-13 09:30:00,134.59,134.97,134.09,134.91,4083.0,128.7507,129.1142,128.2724,129.0568,4083.0
2019-11-13 09:35:00,134.85,135.52,134.85,135.52,6312.0,128.9994,129.6403,128.9994,129.6403,6312.0
2019-11-13 09:40:00,135.56,135.56,135.55,135.56,100.0,129.6786,129.6786,129.669,129.6786,100.0
2019-11-13 09:45:00,135.38,135.47,135.36,135.47,300.0,129.5064,129.5925,129.4873,129.5925,300.0
2019-11-13 09:50:00,135.6,135.6,135.44,135.44,800.0,129.7168,129.7168,129.5638,129.5638,800.0
2019-11-13 09:55:00,135.37,135.46,135.21,135.26,49819.0,129.4968,129.5829,129.3438,129.3916,49819.0
2019-11-13 10:00:00,135.21,135.3,135.12,135.3,2100.0,129.3438,129.4299,129.2577,129.4299,2100.0
2019-11-13 10:05:00,135.27,135.27,135.19,135.24,51481.0,129.4012,129.4012,129.3246,129.3725,51481.0
2019-11-13 10:10:00,135.25,135.44,135.24,135.33,5164.0,129.382,129.5638,129.3725,129.4586,5164.0
2019-11-13 10:15:00,135.37,135.37,135.18,135.25,8472.0,129.4968,129.4968,129.3151,129.382,8472.0
2019-11-13 10:20:00,135.25,135.25,134.95,135.15,50507.0,129.382,129.382,129.095,129.2864,50507.0
2019-11-13 10:25:00,135.15,135.32,135.15,135.3,17700.0,129.2864,129.449,129.2864,129.4299,17700.0
2019-11-13 10:30:00,135.26,135.29,135.12,135.12,4610.0,129.3916,129.4203,129.2577,129.2577,4610.0
2019-11-13 10:35:00,135.18,135.34,135.16,135.31,7523.0,129.3151,129.4681,129.2959,129.4394,7523.0
2019-11-13 10:40:00,135.36,135.36,135.19,135.24,3125.0,129.4873,129.4873,129.3246,129.3725,3125.0
2019-11-13 10:45:00,135.23,135.27,135.11,135.11,1000.0,129.3629,129.4012,129.2481,129.2481,1000.0
2019-11-13 10:50:00,135.08,135.26,135.04,135.21,5218.0,129.2194,129.3916,129.1811,129.3438,5218.0
2019-11-13 10:55:00,135.24,135.43,135.23,135.43,5141.0,129.3725,129.5542,129.3629,129.5542,5141.0
2019-11-13 11:00:00,135.44,135.44,135.18,135.18,2100.0,129.5638,129.5638,129.3151,129.3151,2100.0
2019-11-13 11:05:00,135.13,135.18,135.08,135.08,2100.0,129.2672,129.3151,129.2194,129.2194,2100.0
2019-11-13 11:10:00,135.09,135.19,135.05,135.19,2304.0,129.229,129.3246,129.1907,129.3246,2304.0
2019-11-13 11:15:00,135.11,135.11,135.03,135.03,826.0,129.2481,129.2481,129.1716,129.1716,826.0
2019-11-13 11:20:00,135.03,135.11,134.9,135.11,44009.0,129.1716,129.2481,129.0472,129.2481,44009.0
2019-11-13 11:25:00,135.11,135.15,135.02,135.09,2800.0,129.2481,129.2864,129.162,129.229,2800.0
2019-11-13 11:30:00,135.09,135.19,135.08,135.11,6559.0,129.229,129.3246,129.2194,129.2481,6559.0
2019-11-13 11:35:00,135.13,135.13,135.04,135.04,500.0,129.2672,129.2672,129.1811,129.1811,500.0
2019-11-13 11:40:00,135.11,135.33,135.1,135.31,2526.0,129.2481,129.4586,129.2385,129.4394,2526.0
2019-11-13 11:45:00,135.21,135.23,135.0,135.0,23625.0,129.3438,129.3629,129.1429,129.1429,23625.0
2019-11-13 11:50:00,135.06,135.09,135.0,135.01,6409.0,129.2003,129.229,129.1429,129.1524,6409.0
2019-11-13 11:55:00,135.03,135.07,134.93,135.07,5113.0,129.1716,129.2098,129.0759,129.2098,5113.0
2019-11-13 12:00:00,135.08,135.17,135.08,135.11,1200.0,129.2194,129.3055,129.2194,129.2481,1200.0
2019-11-13 12:05:00,135.18,135.27,135.18,135.2,2305.0,129.3151,129.4012,129.3151,129.3342,2305.0
2019-11-13 12:10:00,135.18,135.32,135.18,135.29,2000.0,129.3151,129.449,129.3151,129.4203,2000.0
2019-11-13 12:15:00,135.31,135.32,135.17,135.18,2774.0,129.4394,129.449,129.3055,129.3151,2774.0
2019-11-13 12:20:00,135.2,135.3,135.08,135.16,700.0,129.3342,129.4299,129.2194,129.2959,700.0
2019-11-13 12:25:00,135.15,135.15,135.06,135.11,1102.0,129.2864,129.2864,129.2003,129.2481,1102.0
2019-11-13 12:30:00,135.09,135.17,135.08,135.17,1100.0,129.229,129.3055,129.2194,129.3055,1100.0
2019-11-13 12:35:00,135.25,135.25,135.11,135.11,722.0,129.382,129.382,129.2481,129.2481,722.0
2019-11-13 12:40:00,135.16,135.16,135.06,135.08,918.0,129.2959,129.2959,129.2003,129.2194,918.0
2019-11-13 12:45:00,135.12,135.12,134.99,135.1,1405.0,129.2577,129.2577,129.1333,129.2385,1405.0
2019-11-13 12:50:00,135.1,135.11,135.05,135.11,651.0,129.2385,129.2481,129.1907,129.2481,651.0
2019-11-13 12:55:00,135.18,135.18,135.07,135.08,311.0,129.3151,129.3151,129.2098,129.2194,311.0
2019-11-13 13:00:00,135.09,135.19,135.07,135.11,2420.0,129.229,129.3246,129.2098,129.2481,2420.0
2019-11-13 13:05:00,135.14,135.19,135.14,135.17,1403.0,129.2768,129.3246,129.2768,129.3055,1403.0
2019-11-13 13:10:00,135.22,135.24,135.03,135.06,2500.0,129.3533,129.3725,129.1716,129.2003,2500.0
2019-11-13 13:15:00,135.09,135.11,135.07,135.08,700.0,129.229,129.2481,129.2098,129.2194,700.0
2019-11-13 13:20:00,135.18,135.19,135.13,135.14,400.0,129.3151,129.3246,129.2672,129.2768,400.0
2019-11-13 13:25:00,135.17,135.17,135.08,135.13,716.0,129.3055,129.3055,129.2194,129.2672,716.0
2019-11-13 13:30:00,135.1,135.17,135.04,135.16,27493.0,129.2385,129.3055,129.1811,129.2959,27493.0
2019-11-13 13:35:00,135.12,135.24,135.09,135.24,2376.0,129.2577,129.3725,129.229,129.3725,2376.0
2019-11-13 13:40:00,135.31,135.49,135.31,135.47,1274.0,129.4394,129.6116,129.4394,129.5925,1274.0
2019-11-13 13:45:00,135.51,135.51,135.48,135.49,1000.0,129.6307,129.6307,129.602,129.6116,1000.0
2019-11-13 13:50:00,135.46,135.48,135.42,135.42,1508.0,129.5829,129.602,129.5447,129.5447,1508.0
2019-11-13 13:55:00,135.43,135.44,134.88,135.17,4503.0,129.5542,129.5638,129.0281,129.3055,4503.0
2019-11-13 14:00:00,135.24,135.24,135.07,135.2,4900.0,129.3725,129.3725,129.2098,129.3342,4900.0
2019-11-13 14:05:00,135.22,135.22,135.09,135.09,28190.0,129.3533,129.3533,129.229,129.229,28190.0
2019-11-13 14:10:00,135.09,135.12,135.06,135.1,2901.0,129.229,129.2577,129.2003,129.2385,2901.0
2019-11-13 14:15:00,135.09,135.28,135.09,135.21,62344.0,129.229,129.4107,129.229,129.3438,62344.0
2019-11-13 14:20:00,135.15,135.16,135.05,135.15,2531.0,129.2864,129.2959,129.1907,129.2864,2531.0
2019-11-13 14:25:00,135.13,135.2,135.12,135.2,4026.0,129.2672,129.3342,129.2577,129.3342,4026.0
2019-11-13 14:30:00,135.31,135.44,135.31,135.44,700.0,129.4394,129.5638,129.4394,129.5638,700.0
2019-11-13 14:35:00,135.47,135.47,135.35,135.37,1494.0,129.5925,129.5925,129.4777,129.4968,1494.0
2019-11-13 14:40:00,135.38,135.5,135.38,135.48,887.0,129.5064,129.6212,129.5064,129.602,887.0
2019-11-13 14:45:00,135.48,135.49,135.42,135.43,5176.0,129.602,129.6116,129.5447,129.5542,5176.0
2019-11-13 14:50:00,135.43,135.44,135.33,135.35,3864.0,129.5542,129.5638,129.4586,129.4777,3864.0
2019-11-13 14:55:00,135.33,135.33,135.18,135.27,3101.0,129.4586,129.4586,129.3151,129.4012,3101.0
2019-11-13 15:00:00,135.32,135.38,135.29,135.38,1400.0,129.449,129.5064,129.4203,129.5064,1400.0
2019-11-13 15:05:00,135.4,135.4,135.31,135.34,1209.0,129.5255,129.5255,129.4394,129.4681,1209.0
2019-11-13 15:10:00,135.33,135.34,135.24,135.32,1314.0,129.4586,129.4681,129.3725,129.449,1314.0
2019-11-13 15:15:00,135.31,135.31,135.13,135.13,18788.0,129.4394,129.4394,129.2672,129.2672,18788.0
2019-11-13 15:20:00,135.21,135.51,135.21,135.51,3115.0,129.3438,129.6307,129.3438,129.6307,3115.0
2019-11-13 15:25:00,135.47,135.62,135.46,135.62,2800.0,129.5925,129.736,129.5829,129.736,2800.0
2019-11-13 15:30:00,135.6,135.71,135.52,135.67,4412.0,129.7168,129.8221,129.6403,129.7838,4412.0
2019-11-13 15:35:00,135.69,135.76,135.67,135.73,6790.0,129.8029,129.8699,129.7838,129.8412,6790.0
2019-11-13 15:40:00,135.75,135.88,135.7,135.79,27408.0,129.8603,129.9847,129.8125,129.8986,27408.0
2019-11-13 15:45:00,135.86,135.9,135.66,135.84,10998.0,129.9656,130.0038,129.7742,129.9464,10998.0
2019-11-13 15:50:00,135.75,135.78,135.55,135.65,15895.0,129.8603,129.889,129.669,129.7647,15895.0
2019-11-13 15:55:00,135.64,136.22,135.58,135.93,79415.0,129.7551,130.3099,129.6977,130.0325,79415.0
2019-11-14 09:30:00,135.63,135.89,135.29,135.83,36219.0,129.7455,129.9943,129.4203,129.9369,36219.0
2019-11-14 09:35:00,135.96,136.47,135.96,136.22,33750.0,130.0612,130.5491,130.0612,130.3099,33750.0
2019-11-14 09:40:00,136.09,136.29,136.08,136.12,4010.0,130.1856,130.3769,130.176,130.2143,4010.0
2019-11-14 09:45:00,136.07,136.47,136.07,136.47,2900.0,130.1665,130.5491,130.1665,130.5491,2900.0
2019-11-14 09:50:00,136.59,136.59,136.22,136.28,9126.0,130.6639,130.6639,130.3099,130.3673,9126.0
2019-11-14 09:55:00,136.28,136.29,135.95,136.05,19615.0,130.3673,130.3769,130.0517,130.1473,19615.0
2019-11-14 10:00:00,136.06,136.21,136.06,136.14,8171.0,130.1569,130.3004,130.1569,130.2334,8171.0
2019-11-14 10:05:00,136.19,136.21,135.87,135.97,3409.0,130.2812,130.3004,129.9751,130.0708,3409.0
2019-11-14 10:10:00,135.99,136.25,135.97,136.14,62135.0,130.0899,130.3386,130.0708,130.2334,62135.0
2019-11-14 10:15:00,136.18,136.22,136.06,136.14,12755.0,130.2717,130.3099,130.1569,130.2334,12755.0
2019-11-14 10:20:00,136.25,136.73,136.16,136.72,7871.0,130.3386,130.7978,130.2525,130.7883,7871.0
2019-11-14 10:25:00,136.73,136.96,136.73,136.75,3274.0,130.7978,131.0178,130.7978,130.8169,3274.0
2019-11-14 10:30:00,136.84,136.91,136.59,136.61,32903.0,130.903,130.97,130.6639,130.683,32903.0
2019-11-14 10:35:00,136.7,136.93,136.7,136.81,3885.0,130.7691,130.9891,130.7691,130.8743,3885.0
2019-11-14 10:40:00,136.82,136.91,136.82,136.86,1000.0,130.8839,130.97,130.8839,130.9222,1000.0
2019-11-14 10:45:00,136.89,136.92,136.8,136.92,1417.0,130.9509,130.9796,130.8648,130.9796,1417.0
2019-11-14 10:50:00,136.88,136.99,136.86,136.98,3006.0,130.9413,131.0465,130.9222,131.037,3006.0
2019-11-14 10:55:00,137.03,137.14,136.95,137.02,40350.0,131.0848,131.19,131.0083,131.0752,40350.0
2019-11-14 11:00:00,137.02,137.17,136.92,137.16,2200.0,131.0752,131.2187,130.9796,131.2092,2200.0
2019-11-14 11:05:00,137.18,137.25,137.17,137.2,1200.0,131.2283,131.2953,131.2187,131.2474,1200.0
2019-11-14 11:10:00,137.2,137.41,137.19,137.37,1100.0,131.2474,131.4483,131.2379,131.41,1100.0
2019-11-14 11:15:00,137.4,137.48,137.23,137.29,2600.0,131.4387,131.5153,131.2761,131.3335,2600.0
2019-11-14 11:20:00,137.31,137.32,137.16,137.25,3799.0,131.3527,131.3622,131.2092,131.2953,3799.0
2019-11-14 11:25:00,137.19,137.2,137.11,137.12,600.0,131.2379,131.2474,131.1613,131.1709,600.0
2019-11-14 11:30:00,137.13,137.16,137.01,137.01,1500.0,131.1805,131.2092,131.0657,131.0657,1500.0
2019-11-14 11:35:00,136.94,136.94,136.84,136.9,12501.0,130.9987,130.9987,130.903,130.9604,12501.0
2019-11-14 11:40:00,136.94,137.03,136.9,136.93,9709.0,130.9987,131.0848,130.9604,130.9891,9709.0
2019-11-14 11:45:00,136.93,136.99,136.79,136.86,19100.0,130.9891,131.0465,130.8552,130.9222,19100.0
2019-11-14 11:50:00,136.85,137.03,136.85,136.96,2800.0,130.9126,131.0848,130.9126,131.0178,2800.0
2019-11-14 11:55:00,137.0,137.0,136.97,136.99,1100.0,131.0561,131.0561,131.0274,131.0465,1100.0
2019-11-14 12:00:00,136.96,137.06,136.92,137.04,12100.0,131.0178,131.1135,130.9796,131.0944,12100.0
2019-11-14 12:05:00,137.03,137.16,137.03,137.16,1800.0,131.0848,131.2092,131.0848,131.2092,1800.0
2019-11-14 12:10:00,137.24,137.24,137.13,137.16,1055.0,131.2857,131.2857,131.1805,131.2092,1055.0
2019-11-14 12:15:00,137.13,137.18,137.13,137.18,700.0,131.1805,131.2283,131.1805,131.2283,700.0
2019-11-14 12:20:00,137.21,137.34,137.19,137.29,1600.0,131.257,131.3814,131.2379,131.3335,1600.0
2019-11-14 12:25:00,137.32,137.34,137.25,137.26,1500.0,131.3622,131.3814,131.2953,131.3048,1500.0
2019-11-14 12:30:00,137.27,137.31,137.21,137.25,1900.0,131.3144,131.3527,131.257,131.2953,1900.0
2019-11-14 12:35:00,137.22,137.4,137.11,137.33,5609.0,131.2666,131.4387,131.1613,131.3718,5609.0
2019-11-14 12:40:00,137.33,137.47,137.32,137.43,909.0,131.3718,131.5057,131.3622,131.4674,909.0
2019-11-14 12:45:00,137.42,137.51,137.42,137.48,900.0,131.4579,131.544,131.4579,131.5153,900.0
2019-11-14 12:50:00,137.5,137.5,137.32,137.34,2100.0,131.5344,131.5344,131.3622,131.3814,2100.0
2019-11-14 12:55:00,137.26,137.28,137.25,137.27,1100.0,131.3048,131.324,131.2953,131.3144,1100.0
2019-11-14 13:00:00,137.25,137.31,137.18,137.18,2719.0,131.2953,131.3527,131.2283,131.2283,2719.0
2019-11-14 13:05:00,137.09,137.13,137.05,137.07,3200.0,131.1422,131.1805,131.1039,131.1231,3200.0
2019-11-14 13:10:00,137.05,137.1,137.0,137.05,15193.0,131.1039,131.1518,131.0561,131.1039,15193.0
2019-11-14 13:15:00,137.03,137.19,136.97,137.19,15300.0,131.0848,131.2379,131.0274,131.2379,15300.0
2019-11-14 13:20:00,137.16,137.17,137.12,137.16,2590.0,131.2092,131.2187,131.1709,131.2092,2590.0
2019-11-14 13:25:00,137.18,137.18,137.11,137.14,1700.0,131.2283,131.2283,131.1613,131.19,1700.0
2019-11-14 13:30:00,137.15,137.2,137.04,137.16,28568.0,131.1996,131.2474,131.0944,131.2092,28568.0
2019-11-14 13:35:00,137.28,137.33,137.28,137.33,1000.0,131.324,131.3718,131.324,131.3718,1000.0
2019-11-14 13:40:00,137.31,137.34,137.25,137.34,1013.0,131.3527,131.3814,131.2953,131.3814,1013.0
2019-11-14 13:45:00,137.31,137.34,137.28,137.28,19901.0,131.3527,131.3814,131.324,131.324,19901.0
2019-11-14 13:50:00,137.26,137.26,137.18,137.18,1101.0,131.3048,131.3048,131.2283,131.2283,1101.0
2019-11-14 13:55:00,137.22,137.25,137.0,137.1,3112.0,131.2666,131.2953,131.0561,131.1518,3112.0
2019-11-14 14:00:00,137.17,137.2,137.16,137.16,1321.0,131.2187,131.2474,131.2092,131.2092,1321.0
2019-11-14 14:05:00,137.27,137.31,137.21,137.29,2700.0,131.3144,131.3527,131.257,131.3335,2700.0
2019-11-14 14:10:00,137.27,137.32,137.27,137.28,976.0,131.3144,131.3622,131.3144,131.324,976.0
2019-11-14 14:15:00,137.31,137.41,137.3,137.33,1900.0,131.3527,131.4483,131.3431,131.3718,1900.0
2019-11-14 14:20:00,137.31,137.34,137.19,137.21,2446.0,131.3527,131.3814,131.2379,131.257,2446.0
2019-11-14 14:25:00,137.23,137.3,137.21,137.21,1615.0,131.2761,131.3431,131.257,131.257,1615.0
2019-11-14 14:30:00,137.19,137.28,137.19,137.25,1300.0,131.2379,131.324,131.2379,131.2953,1300.0
2019-11-14 14:35:00,137.22,137.22,137.07,137.1,2160.0,131.2666,131.2666,131.1231,131.1518,2160.0
2019-11-14 14:40:00,137.09,137.14,137.09,137.14,1400.0,131.1422,131.19,131.1422,131.19,1400.0
2019-11-14 14:45:00,137.17,137.29,137.17,137.2,16304.0,131.2187,131.3335,131.2187,131.2474,16304.0
2019-11-14 14:50:00,137.19,137.25,137.18,137.25,9500.0,131.2379,131.2953,131.2283,131.2953,9500.0
2019-11-14 14:55:00,137.26,137.34,137.26,137.34,700.0,131.3048,131.3814,131.3048,131.3814,700.0
2019-11-14 15:00:00,137.39,137.39,137.26,137.33,2316.0,131.4292,131.4292,131.3048,131.3718,2316.0
2019-11-14 15:05:00,137.34,137.46,137.29,137.31,4200.0,131.3814,131.4961,131.3335,131.3527,4200.0
2019-11-14 15:10:00,137.35,137.35,137.22,137.35,33143.0,131.3909,131.3909,131.2666,131.3909,33143.0
2019-11-14 15:15:00,137.39,137.45,137.38,137.43,1900.0,131.4292,131.4866,131.4196,131.4674,1900.0
2019-11-14 15:20:00,137.46,137.57,137.41,137.57,4239.0,131.4961,131.6014,131.4483,131.6014,4239.0
2019-11-14 15:25:00,137.54,137.58,137.49,137.53,3326.0,131.5727,131.6109,131.5248,131.5631,3326.0
2019-11-14 15:30:00,137.55,137.66,137.55,137.65,5034.0,131.5822,131.6875,131.5822,131.6779,5034.0
2019-11-14 15:35:00,137.63,137.63,137.51,137.55,3832.0,131.6588,131.6588,131.544,131.5822,3832.0
2019-11-14 15:40:00,137.55,137.59,137.48,137.57,31961.0,131.5822,131.6205,131.5153,131.6014,31961.0
2019-11-14 15:45:00,137.55,137.65,137.51,137.64,32623.0,131.5822,131.6779,131.544,131.6683,32623.0
2019-11-14 15:50:00,137.65,137.86,137.64,137.67,14655.0,131.6779,131.8788,131.6683,131.697,14655.0
2019-11-14 15:55:00,137.68,137.75,137.56,137.66,24336.0,131.7066,131.7736,131.5918,131.6875,24336.0
2019-11-15 09:30:00,137.71,137.71,136.55,136.64,114499.0,131.7353,131.7353,130.6256,130.7117,114499.0
2019-11-15 09:35:00,136.75,137.4,136.75,137.09,1606.0,130.8169,131.4387,130.8169,131.1422,1606.0
2019-11-15 09:40:00,136.9,137.08,136.74,137.08,500.0,130.9604,131.1326,130.8074,131.1326,500.0
2019-11-15 09:45:00,137.02,137.87,137.01,137.75,2514.0,131.0752,131.8884,131.0657,131.7736,2514.0
2019-11-15 09:50:00,137.74,137.74,137.67,137.72,700.0,131.764,131.764,131.697,131.7449,700.0
2019-11-15 09:55:00,137.99,138.2,137.7,137.7,9300.0,132.0032,132.204,131.7257,131.7257,9300.0
2019-11-15 10:00:00,137.8,137.96,137.77,137.86,2405.0,131.8214,131.9745,131.7927,131.8788,2405.0
2019-11-15 10:05:00,137.78,137.84,137.57,137.58,2133.0,131.8023,131.8597,131.6014,131.6109,2133.0
2019-11-15 10:10:00,137.61,137.8,137.59,137.71,3377.0,131.6396,131.8214,131.6205,131.7353,3377.0
2019-11-15 10:15:00,137.64,137.73,137.3,137.73,11048.0,131.6683,131.7544,131.3431,131.7544,11048.0
2019-11-15 10:20:00,137.68,137.83,137.57,137.69,2631.0,131.7066,131.8501,131.6014,131.7162,2631.0
2019-11-15 10:25:00,137.72,138.01,137.68,138.01,2833.0,131.7449,132.0223,131.7066,132.0223,2833.0
2019-11-15 10:30:00,138.05,138.05,137.85,137.91,2925.0,132.0605,132.0605,131.8692,131.9266,2925.0
2019-11-15 10:35:00,137.86,137.93,137.83,137.9,2707.0,131.8788,131.9458,131.8501,131.9171,2707.0
2019-11-15 10:40:00,137.91,138.08,137.91,137.96,4947.0,131.9266,132.0892,131.9266,131.9745,4947.0
2019-11-15 10:45:00,137.9,138.02,137.9,137.94,14087.0,131.9171,132.0318,131.9171,131.9553,14087.0
2019-11-15 10:50:00,138.0,138.18,137.98,138.16,54469.0,132.0127,132.1849,131.9936,132.1658,54469.0
2019-11-15 10:55:00,138.16,138.16,137.95,137.95,12875.0,132.1658,132.1658,131.9649,131.9649,12875.0
2019-11-15 11:00:00,138.0,138.23,138.0,138.11,2047.0,132.0127,132.2327,132.0127,132.1179,2047.0
2019-11-15 11:05:00,138.16,138.3,138.16,138.2,2500.0,132.1658,132.2997,132.1658,132.204,2500.0
2019-11-15 11:10:00,138.19,138.31,138.19,138.22,1805.0,132.1945,132.3093,132.1945,132.2232,1805.0
2019-11-15 11:15:00,138.23,138.24,138.16,138.16,1520.0,132.2327,132.2423,132.1658,132.1658,1520.0
2019-11-15 11:20:00,138.14,138.14,138.0,138.0,805.0,132.1466,132.1466,132.0127,132.0127,805.0
2019-11-15 11:25:00,137.98,138.1,137.98,138.09,1831.0,131.9936,132.1084,131.9936,132.0988,1831.0
2019-11-15 11:30:00,138.22,138.22,138.18,138.18,527.0,132.2232,132.2232,132.1849,132.1849,527.0
2019-11-15 11:35:00,138.14,138.21,138.12,138.21,2005.0,132.1466,132.2136,132.1275,132.2136,2005.0
2019-11-15 11:40:00,138.21,138.4,138.21,138.4,1041.0,132.2136,132.3954,132.2136,132.3954,1041.0
2019-11-15 11:45:00,138.4,138.48,138.17,138.17,2029.0,132.3954,132.4719,132.1753,132.1753,2029.0
2019-11-15 11:50:00,138.2,138.23,138.08,138.12,1334.0,132.204,132.2327,132.0892,132.1275,1334.0
2019-11-15 11:55:00,138.1,138.14,138.07,138.07,1172.0,132.1084,132.1466,132.0797,132.0797,1172.0
2019-11-15 12:00:00,138.13,138.25,138.09,138.22,3620.0,132.1371,132.2519,132.0988,132.2232,3620.0
2019-11-15 12:05:00,138.2,138.2,138.14,138.14,1231.0,132.204,132.204,132.1466,132.1466,1231.0
2019-11-15 12:10:00,138.07,138.17,138.07,138.07,32958.0,132.0797,132.1753,132.0797,132.0797,32958.0
2019-11-15 12:15:00,138.13,138.2,138.11,138.16,1748.0,132.1371,132.204,132.1179,132.1658,1748.0
2019-11-15 12:20:00,138.2,138.29,138.17,138.17,1208.0,132.204,132.2901,132.1753,132.1753,1208.0
2019-11-15 12:25:00,138.17,138.37,138.17,138.36,1751.0,132.1753,132.3667,132.1753,132.3571,1751.0
2019-11-15 12:30:00,138.4,138.41,138.35,138.38,1624.0,132.3954,132.4049,132.3475,132.3762,1624.0
2019-11-15 12:35:00,138.35,138.55,138.35,138.5,1413.0,132.3475,132.5389,132.3475,132.491,1413.0
2019-11-15 12:40:00,138.47,138.54,138.46,138.48,22309.0,132.4623,132.5293,132.4528,132.4719,22309.0
2019-11-15 12:45:00,138.46,138.46,138.37,138.38,2238.0,132.4528,132.4528,132.3667,132.3762,2238.0
2019-11-15 12:50:00,138.35,138.43,138.35,138.35,900.0,132.3475,132.4241,132.3475,132.3475,900.0
2019-11-15 12:55:00,138.38,138.48,138.38,138.48,400.0,132.3762,132.4719,132.3762,132.4719,400.0
2019-11-15 13:00:00,138.52,138.53,138.28,138.35,2259.0,132.5102,132.5197,132.2806,132.3475,2259.0
2019-11-15 13:05:00,138.28,138.34,138.26,138.32,1800.0,132.2806,132.338,132.2614,132.3188,1800.0
2019-11-15 13:10:00,138.36,138.42,138.31,138.42,600.0,132.3571,132.4145,132.3093,132.4145,600.0
2019-11-15 13:15:00,138.4,138.44,138.36,138.44,2323.0,132.3954,132.4336,132.3571,132.4336,2323.0
2019-11-15 13:20:00,138.53,138.53,138.28,138.28,1200.0,132.5197,132.5197,132.2806,132.2806,1200.0
2019-11-15 13:25:00,138.31,138.33,138.2,138.23,1763.0,132.3093,132.3284,132.204,132.2327,1763.0
2019-11-15 13:30:00,138.26,138.43,138.26,138.4,1993.0,132.2614,132.4241,132.2614,132.3954,1993.0
2019-11-15 13:35:00,138.42,138.46,138.34,138.34,1200.0,132.4145,132.4528,132.338,132.338,1200.0
2019-11-15 13:40:00,138.36,138.37,138.31,138.32,30108.0,132.3571,132.3667,132.3093,132.3188,30108.0
2019-11-15 13:45:00,138.29,138.36,138.23,138.36,1045.0,132.2901,132.3571,132.2327,132.3571,1045.0
2019-11-15 13:50:00,138.41,138.61,138.41,138.61,2125.0,132.4049,132.5963,132.4049,132.5963,2125.0
2019-11-15 13:55:00,138.54,138.59,138.46,138.53,1701.0,132.5293,132.5771,132.4528,132.5197,1701.0
2019-11-15 14:00:00,138.53,138.57,138.52,138.55,1500.0,132.5197,132.558,132.5102,132.5389,1500.0
2019-11-15 14:05:00,138.59,138.82,138.49,138.8,20535.0,132.5771,132.7971,132.4815,132.778,20535.0
2019-11-15 14:10:00,138.89,138.91,138.85,138.85,1000.0,132.8641,132.8832,132.8258,132.8258,1000.0
2019-11-15 14:15:00,138.85,138.85,138.72,138.79,1684.0,132.8258,132.8258,132.7015,132.7684,1684.0
2019-11-15 14:20:00,138.77,138.91,138.77,138.89,1200.0,132.7493,132.8832,132.7493,132.8641,1200.0
2019-11-15 14:25:00,138.89,139.02,138.87,138.9,1601.0,132.8641,132.9885,132.845,132.8737,1601.0
2019-11-15 14:30:00,138.86,138.9,138.74,138.74,2036.0,132.8354,132.8737,132.7206,132.7206,2036.0
2019-11-15 14:35:00,138.61,138.62,138.47,138.56,3582.0,132.5963,132.6058,132.4623,132.5484,3582.0
2019-11-15 14:40:00,138.55,138.82,138.49,138.82,49625.0,132.5389,132.7971,132.4815,132.7971,49625.0
2019-11-15 14:45:00,138.81,138.94,138.81,138.85,1090.0,132.7876,132.9119,132.7876,132.8258,1090.0
2019-11-15 14:50:00,138.82,138.82,138.68,138.68,600.0,132.7971,132.7971,132.6632,132.6632,600.0
2019-11-15 14:55:00,138.64,138.67,138.64,138.67,508.0,132.6249,132.6536,132.6249,132.6536,508.0
2019-11-15 15:00:00,138.7,138.82,138.7,138.82,1980.0,132.6823,132.7971,132.6823,132.7971,1980.0
2019-11-15 15:05:00,138.8,138.84,138.65,138.69,4333.0,132.778,132.8163,132.6345,132.6728,4333.0
2019-11-15 15:10:00,138.71,138.73,138.46,138.49,30863.0,132.6919,132.711,132.4528,132.4815,30863.0
2019-11-15 15:15:00,138.49,138.56,138.45,138.55,25278.0,132.4815,132.5484,132.4432,132.5389,25278.0
2019-11-15 15:20:00,138.55,138.67,138.55,138.63,1928.0,132.5389,132.6536,132.5389,132.6154,1928.0
2019-11-15 15:25:00,138.65,138.65,138.46,138.46,1613.0,132.6345,132.6345,132.4528,132.4528,1613.0
2019-11-15 15:30:00,138.44,138.44,138.16,138.17,7470.0,132.4336,132.4336,132.1658,132.1753,7470.0
2019-11-15 15:35:00,138.17,138.17,138.05,138.05,5186.0,132.1753,132.1753,132.0605,132.0605,5186.0
2019-11-15 15:40:00,138.0,138.04,137.97,138.0,31406.0,132.0127,132.051,131.984,132.0127,31406.0
2019-11-15 15:45:00,138.03,138.11,137.92,138.05,20346.0,132.0414,132.1179,131.9362,132.0605,20346.0
2019-11-15 15:50:00,138.1,138.29,138.1,138.24,9170.0,132.1084,132.2901,132.1084,132.2423,9170.0
2019-11-15 15:55:00,138.25,138.47,138.11,138.39,44584.0,132.2519,132.4623,132.1179,132.3858,44584.0
2019-11-18 09:30:00,138.28,138.6,137.52,138.53,34132.0,132.2806,132.5867,131.5535,132.5197,34132.0
2019-11-18 09:35:00,138.59,138.78,138.5,138.64,5746.0,132.5771,132.7589,132.491,132.6249,5746.0
2019-11-18 09:40:00,138.63,138.75,138.44,138.72,3064.0,132.6154,132.7302,132.4336,132.7015,3064.0
2019-11-18 09:45:00,138.64,139.33,138.59,139.32,2798.0,132.6249,133.285,132.5771,133.2754,2798.0
2019-11-18 09:50:00,139.21,139.31,139.0,139.31,24890.0,133.1702,133.2659,132.9693,133.2659,24890.0
2019-11-18 09:55:00,139.38,139.51,139.13,139.5,4951.0,133.3328,133.4572,133.0937,133.4476,4951.0
2019-11-18 10:00:00,139.53,139.71,139.46,139.61,5913.0,133.4763,133.6485,133.4094,133.5529,5913.0
2019-11-18 10:05:00,139.65,139.79,139.61,139.78,11100.0,133.5911,133.7251,133.5529,133.7155,11100.0
2019-11-18 10:10:00,139.82,140.05,139.82,140.02,26198.0,133.7538,133.9738,133.7538,133.9451,26198.0
2019-11-18 10:15:00,140.0,140.05,139.86,139.94,14794.0,133.9259,133.9738,133.792,133.8685,14794.0
2019-11-18 10:20:00,139.94,140.01,139.84,139.92,4990.0,133.8685,133.9355,133.7729,133.8494,4990.0
2019-11-18 10:25:00,139.9,139.9,139.75,139.85,3904.0,133.8303,133.8303,133.6868,133.7825,3904.0
2019-11-18 10:30:00,139.94,139.96,139.73,139.78,3750.0,133.8685,133.8877,133.6677,133.7155,3750.0
2019-11-18 10:35:00,139.75,139.81,139.4,139.4,5240.0,133.6868,133.7442,133.352,133.352,5240.0
2019-11-18 10:40:00,139.46,139.63,139.46,139.52,6733.0,133.4094,133.572,133.4094,133.4668,6733.0
2019-11-18 10:45:00,139.54,139.54,139.33,139.5,6924.0,133.4859,133.4859,133.285,133.4476,6924.0
2019-11-18 10:50:00,139.52,139.52,139.21,139.39,3259.0,133.4668,133.4668,133.1702,133.3424,3259.0
2019-11-18 10:55:00,139.44,139.44,139.3,139.36,2401.0,133.3902,133.3902,133.2563,133.3137,2401.0
2019-11-18 11:00:00,139.35,139.35,139.25,139.31,4207.0,133.3041,133.3041,133.2085,133.2659,4207.0
2019-11-18 11:05:00,139.33,139.4,139.16,139.19,9879.0,133.285,133.352,133.1224,133.1511,9879.0
2019-11-18 11:10:00,139.16,139.44,139.16,139.31,3741.0,133.1224,133.3902,133.1224,133.2659,3741.0
2019-11-18 11:15:00,139.3,139.3,139.24,139.24,1866.0,133.2563,133.2563,133.1989,133.1989,1866.0
2019-11-18 11:20:00,139.21,139.31,139.21,139.29,1973.0,133.1702,133.2659,133.1702,133.2467,1973.0
2019-11-18 11:25:00,139.28,139.28,139.09,139.18,1500.0,133.2372,133.2372,133.0554,133.1415,1500.0
2019-11-18 11:30:00,139.17,139.29,139.17,139.18,4818.0,133.132,133.2467,133.132,133.1415,4818.0
2019-11-18 11:35:00,139.2,139.21,139.14,139.18,3541.0,133.1607,133.1702,133.1033,133.1415,3541.0
2019-11-18 11:40:00,139.14,139.22,139.07,139.17,3871.0,133.1033,133.1798,133.0363,133.132,3871.0
2019-11-18 11:45:00,139.17,139.18,139.04,139.11,3109.0,133.132,133.1415,133.0076,133.0746,3109.0
2019-11-18 11:50:00,139.12,139.12,138.97,138.97,420.0,133.0841,133.0841,132.9406,132.9406,420.0
2019-11-18 11:55:00,138.84,138.85,138.77,138.77,2100.0,132.8163,132.8258,132.7493,132.7493,2100.0
2019-11-18 12:00:00,138.81,139.02,138.76,139.0,7715.0,132.7876,132.9885,132.7397,132.9693,7715.0
2019-11-18 12:05:00,138.98,138.98,138.78,138.78,9595.0,132.9502,132.9502,132.7589,132.7589,9595.0
2019-11-18 12:10:00,138.81,138.83,138.8,138.82,1301.0,132.7876,132.8067,132.778,132.7971,1301.0
2019-11-18 12:15:00,138.82,138.82,138.7,138.72,3957.0,132.7971,132.7971,132.6823,132.7015,3957.0
2019-11-18 12:20:00,138.78,138.81,138.72,138.78,3132.0,132.7589,132.7876,132.7015,132.7589,3132.0
2019-11-18 12:25:00,138.76,138.76,138.64,138.64,1395.0,132.7397,132.7397,132.6249,132.6249,1395.0
2019-11-18 12:30:00,138.65,138.68,138.51,138.53,3900.0,132.6345,132.6632,132.5006,132.5197,3900.0
2019-11-18 12:35:00,138.52,138.57,138.49,138.56,3170.0,132.5102,132.558,132.4815,132.5484,3170.0
2019-11-18 12:40:00,138.56,138.57,138.52,138.56,1886.0,132.5484,132.558,132.5102,132.5484,1886.0
2019-11-18 12:45:00,138.55,138.55,138.37,138.37,1900.0,132.5389,132.5389,132.3667,132.3667,1900.0
2019-11-18 12:50:00,138.37,138.43,138.34,138.36,7402.0,132.3667,132.4241,132.338,132.3571,7402.0
2019-11-18 12:55:00,138.33,138.35,138.16,138.16,6046.0,132.3284,132.3475,132.1658,132.1658,6046.0
2019-11-18 13:00:00,138.16,138.25,138.01,138.25,3603.0,132.1658,132.2519,132.0223,132.2519,3603.0
2019-11-18 13:05:00,138.24,138.24,138.11,138.16,3434.0,132.2423,132.2423,132.1179,132.1658,3434.0
2019-11-18 13:10:00,138.18,138.46,138.18,138.39,9370.0,132.1849,132.4528,132.1849,132.3858,9370.0
2019-11-18 13:15:00,138.39,138.45,138.34,138.37,4336.0,132.3858,132.4432,132.338,132.3667,4336.0
2019-11-18 13:20:00,138.37,138.37,138.27,138.28,2321.0,132.3667,132.3667,132.271,132.2806,2321.0
2019-11-18 13:25:00,138.28,138.31,138.19,138.19,2823.0,132.2806,132.3093,132.1945,132.1945,2823.0
2019-11-18 13:30:00,138.2,138.92,138.18,138.82,47972.0,132.204,132.8928,132.1849,132.7971,47972.0
2019-11-18 13:35:00,138.77,138.91,138.74,138.91,3582.0,132.7493,132.8832,132.7206,132.8832,3582.0
2019-11-18 13:40:00,138.93,139.02,138.91,138.92,2501.0,132.9024,132.9885,132.8832,132.8928,2501.0
2019-11-18 13:45:00,138.92,139.04,138.91,139.01,15281.0,132.8928,133.0076,132.8832,132.9789,15281.0
2019-11-18 13:50:00,138.98,139.05,138.96,139.01,4573.0,132.9502,133.0172,132.9311,132.9789,4573.0
2019-11-18 13:55:00,139.01,139.27,139.0,139.24,11737.0,132.9789,133.2276,132.9693,133.1989,11737.0
2019-11-18 14:00:00,139.26,139.27,139.2,139.27,5092.0,133.2181,133.2276,133.1607,133.2276,5092.0
2019-11-18 14:05:00,139.25,139.29,139.22,139.29,4809.0,133.2085,133.2467,133.1798,133.2467,4809.0
2019-11-18 14:10:00,139.3,139.65,139.27,139.56,5331.0,133.2563,133.5911,133.2276,133.505,5331.0
2019-11-18 14:15:00,139.56,139.61,139.3,139.31,10340.0,133.505,133.5529,133.2563,133.2659,10340.0
2019-11-18 14:20:00,139.29,139.61,139.29,139.61,2055.0,133.2467,133.5529,133.2467,133.5529,2055.0
2019-11-18 14:25:00,139.62,139.72,139.37,139.46,4266.0,133.5624,133.6581,133.3233,133.4094,4266.0
2019-11-18 14:30:00,139.43,139.5,139.12,139.16,6041.0,133.3807,133.4476,133.0841,133.1224,6041.0
2019-11-18 14:35:00,139.16,139.21,139.07,139.18,2591.0,133.1224,133.1702,133.0363,133.1415,2591.0
2019-11-18 14:40:00,139.23,139.4,139.23,139.35,1401.0,133.1894,133.352,133.1894,133.3041,1401.0
2019-11-18 14:45:00,139.34,139.37,139.23,139.3,3458.0,133.2946,133.3233,133.1894,133.2563,3458.0
2019-11-18 14:50:00,139.3,139.38,139.3,139.35,3399.0,133.2563,133.3328,133.2563,133.3041,3399.0
2019-11-18 14:55:00,139.35,139.44,139.34,139.44,5315.0,133.3041,133.3902,133.2946,133.3902,5315.0
2019-11-18 15:00:00,139.43,139.45,139.28,139.3,5197.0,133.3807,133.3998,133.2372,133.2563,5197.0
2019-11-18 15:05:00,139.3,139.3,139.15,139.23,3676.0,133.2563,133.2563,133.1128,133.1894,3676.0
2019-11-18 15:10:00,139.23,139.23,139.11,139.16,5915.0,133.1894,133.1894,133.0746,133.1224,5915.0
2019-11-18 15:15:00,139.17,139.17,138.93,138.93,6590.0,133.132,133.132,132.9024,132.9024,6590.0
2019-11-18 15:20:00,138.93,138.98,138.88,138.89,7526.0,132.9024,132.9502,132.8545,132.8641,7526.0
2019-11-18 15:25:00,138.91,138.96,138.88,138.95,6221.0,132.8832,132.9311,132.8545,132.9215,6221.0
2019-11-18 15:30:00,138.96,139.0,138.94,138.99,11291.0,132.9311,132.9693,132.9119,132.9598,11291.0
2019-11-18 15:35:00,138.98,139.05,138.93,139.0,16828.0,132.9502,133.0172,132.9024,132.9693,16828.0
2019-11-18 15:40:00,138.98,139.13,138.94,139.11,19648.0,132.9502,133.0937,132.9119,133.0746,19648.0
2019-11-18 15:45:00,139.11,139.24,139.05,139.16,15332.0,133.0746,133.1989,133.0172,133.1224,15332.0
2019-11-18 15:50:00,139.14,139.29,139.05,139.27,35816.0,133.1033,133.2467,133.0172,133.2276,35816.0
2019-11-18 15:55:00,139.27,139.5,139.23,139.48,77888.0,133.2276,133.4476,133.1894,133.4285,77888.0
2019-11-19 09:30:00,139.89,140.57,139.63,140.57,4966.0,133.8207,134.4712,133.572,134.4712,4966.0
2019-11-19 09:35:00,140.41,140.6,140.34,140.48,900.0,134.3182,134.4999,134.2512,134.3851,900.0
2019-11-19 09:40:00,140.85,140.86,140.31,140.52,5304.0,134.7391,134.7486,134.2225,134.4234,5304.0
2019-11-19 09:45:00,140.32,141.19,140.32,141.08,4668.0,134.2321,135.0643,134.2321,134.9591,4668.0
2019-11-19 09:50:00,141.26,141.27,141.05,141.07,1300.0,135.1313,135.1408,134.9304,134.9495,1300.0
2019-11-19 09:55:00,141.1,141.32,140.98,141.19,6000.0,134.9782,135.1887,134.8634,135.0643,6000.0
2019-11-19 10:00:00,141.15,141.19,140.93,140.93,6400.0,135.0261,135.0643,134.8156,134.8156,6400.0
2019-11-19 10:05:00,140.95,141.08,140.95,141.08,11868.0,134.8347,134.9591,134.8347,134.9591,11868.0
2019-11-19 10:10:00,141.07,141.11,140.76,140.79,1697.0,134.9495,134.9878,134.653,134.6817,1697.0
2019-11-19 10:15:00,140.77,141.24,140.77,141.15,8257.0,134.6625,135.1121,134.6625,135.0261,8257.0
2019-11-19 10:20:00,141.22,141.35,141.2,141.27,7324.0,135.093,135.2174,135.0739,135.1408,7324.0
2019-11-19 10:25:00,141.27,141.59,141.27,141.47,1930.0,135.1408,135.447,135.1408,135.3322,1930.0
2019-11-19 10:30:00,141.52,141.52,141.11,141.11,6644.0,135.38,135.38,134.9878,134.9878,6644.0
2019-11-19 10:35:00,141.19,141.44,141.19,141.42,3179.0,135.0643,135.3035,135.0643,135.2843,3179.0
2019-11-19 10:40:00,141.38,141.38,141.16,141.17,2700.0,135.2461,135.2461,135.0356,135.0452,2700.0
2019-11-19 10:45:00,141.13,141.22,141.02,141.21,5009.0,135.0069,135.093,134.9017,135.0834,5009.0
2019-11-19 10:50:00,141.26,141.26,141.12,141.26,11976.0,135.1313,135.1313,134.9974,135.1313,11976.0
2019-11-19 10:55:00,141.25,141.25,140.99,141.12,19033.0,135.1217,135.1217,134.873,134.9974,19033.0
2019-11-19 11:00:00,141.17,141.35,141.17,141.33,2500.0,135.0452,135.2174,135.0452,135.1982,2500.0
2019-11-19 11:05:00,141.45,141.71,141.45,141.68,4272.0,135.313,135.5618,135.313,135.5331,4272.0
2019-11-19 11:10:00,141.68,141.81,141.47,141.77,4650.0,135.5331,135.6574,135.3322,135.6192,4650.0
2019-11-19 11:15:00,141.76,142.0,141.64,141.99,10440.0,135.6096,135.8392,135.4948,135.8296,10440.0
2019-11-19 11:20:00,142.04,142.15,141.89,142.0,5700.0,135.8774,135.9827,135.7339,135.8392,5700.0
2019-11-19 11:25:00,141.99,142.06,141.81,142.06,3500.0,135.8296,135.8966,135.6574,135.8966,3500.0
2019-11-19 11:30:00,142.1,142.12,142.04,142.07,2500.0,135.9348,135.954,135.8774,135.9061,2500.0
2019-11-19 11:35:00,142.06,142.27,141.99,142.21,3763.0,135.8966,136.0975,135.8296,136.0401,3763.0
2019-11-19 11:40:00,142.0,142.17,142.0,142.17,700.0,135.8392,136.0018,135.8392,136.0018,700.0
2019-11-19 11:45:00,142.19,142.38,142.14,142.38,1800.0,136.0209,136.2027,135.9731,136.2027,1800.0
2019-11-19 11:50:00,142.32,142.39,142.26,142.39,3936.0,136.1453,136.2123,136.0879,136.2123,3936.0
2019-11-19 11:55:00,142.44,142.44,142.18,142.32,3000.0,136.2601,136.2601,136.0114,136.1453,3000.0
2019-11-19 12:00:00,142.3,142.33,142.21,142.33,14608.0,136.1262,136.1549,136.0401,136.1549,14608.0
2019-11-19 12:05:00,142.28,142.28,141.88,142.02,5836.0,136.107,136.107,135.7244,135.8583,5836.0
2019-11-19 12:10:00,142.05,142.07,141.92,142.07,2248.0,135.887,135.9061,135.7626,135.9061,2248.0
2019-11-19 12:15:00,142.04,142.08,141.98,142.03,6282.0,135.8774,135.9157,135.82,135.8679,6282.0
2019-11-19 12:20:00,141.95,142.08,141.95,141.98,2230.0,135.7913,135.9157,135.7913,135.82,2230.0
2019-11-19 12:25:00,142.01,142.01,141.77,141.81,4050.0,135.8487,135.8487,135.6192,135.6574,4050.0
2019-11-19 12:30:00,141.81,141.81,141.67,141.72,2100.0,135.6574,135.6574,135.5235,135.5713,2100.0
2019-11-19 12:35:00,141.67,141.99,141.67,141.91,16764.0,135.5235,135.8296,135.5235,135.7531,16764.0
2019-11-19 12:40:00,141.93,141.93,141.7,141.87,9800.0,135.7722,135.7722,135.5522,135.7148,9800.0
2019-11-19 12:45:00,141.86,142.02,141.79,142.02,5701.0,135.7052,135.8583,135.6383,135.8583,5701.0
2019-11-19 12:50:00,142.1,142.14,141.96,141.96,3528.0,135.9348,135.9731,135.8009,135.8009,3528.0
2019-11-19 12:55:00,141.99,142.13,141.99,142.09,2101.0,135.8296,135.9635,135.8296,135.9253,2101.0
2019-11-19 13:00:00,142.09,142.13,142.07,142.1,3782.0,135.9253,135.9635,135.9061,135.9348,3782.0
2019-11-19 13:05:00,142.11,142.22,142.1,142.15,1800.0,135.9444,136.0496,135.9348,135.9827,1800.0
2019-11-19 13:10:00,142.17,142.38,142.14,142.38,5018.0,136.0018,136.2027,135.9731,136.2027,5018.0
2019-11-19 13:15:00,142.38,142.38,142.27,142.33,3098.0,136.2027,136.2027,136.0975,136.1549,3098.0
2019-11-19 13:20:00,142.39,142.44,142.26,142.31,3900.0,136.2123,136.2601,136.0879,136.1357,3900.0
2019-11-19 13:25:00,142.29,142.41,142.29,142.31,5465.0,136.1166,136.2314,136.1166,136.1357,5465.0
2019-11-19 13:30:00,142.31,142.33,142.14,142.22,9801.0,136.1357,136.1549,135.9731,136.0496,9801.0
2019-11-19 13:35:00,142.22,142.31,142.19,142.31,2550.0,136.0496,136.1357,136.0209,136.1357,2550.0
2019-11-19 13:40:00,142.28,142.3,142.23,142.26,1910.0,136.107,136.1262,136.0592,136.0879,1910.0
2019-11-19 13:45:00,142.31,142.44,142.31,142.39,2100.0,136.1357,136.2601,136.1357,136.2123,2100.0
2019-11-19 13:50:00,142.36,142.44,142.34,142.42,3700.0,136.1836,136.2601,136.1644,136.2409,3700.0
2019-11-19 13:55:00,142.44,142.44,142.31,142.31,1400.0,136.2601,136.2601,136.1357,136.1357,1400.0
2019-11-19 14:00:00,142.32,142.38,142.31,142.33,4408.0,136.1453,136.2027,136.1357,136.1549,4408.0
2019-11-19 14:05:00,142.34,142.55,142.33,142.5,2804.0,136.1644,136.3653,136.1549,136.3175,2804.0
2019-11-19 14:10:00,142.55,142.62,142.53,142.62,1900.0,136.3653,136.4323,136.3462,136.4323,1900.0
2019-11-19 14:15:00,142.63,142.66,142.56,142.6,3228.0,136.4418,136.4705,136.3749,136.4131,3228.0
2019-11-19 14:20:00,142.59,142.59,142.52,142.59,2000.0,136.4036,136.4036,136.3366,136.4036,2000.0
2019-11-19 14:25:00,142.63,142.69,142.54,142.57,2807.0,136.4418,136.4992,136.3557,136.3844,2807.0
2019-11-19 14:30:00,142.57,142.61,142.5,142.5,2200.0,136.3844,136.4227,136.3175,136.3175,2200.0
2019-11-19 14:35:00,142.39,142.44,142.35,142.36,3365.0,136.2123,136.2601,136.174,136.1836,3365.0
2019-11-19 14:40:00,142.34,142.39,142.21,142.29,3748.0,136.1644,136.2123,136.0401,136.1166,3748.0
2019-11-19 14:45:00,142.33,142.45,142.29,142.38,3993.0,136.1549,136.2696,136.1166,136.2027,3993.0
2019-11-19 14:50:00,142.38,142.41,142.34,142.38,2597.0,136.2027,136.2314,136.1644,136.2027,2597.0
2019-11-19 14:55:00,142.34,142.35,142.2,142.28,5655.0,136.1644,136.174,136.0305,136.107,5655.0
2019-11-19 15:00:00,142.27,142.3,142.12,142.12,5320.0,136.0975,136.1262,135.954,135.954,5320.0
2019-11-19 15:05:00,142.14,142.26,142.01,142.02,74582.0,135.9731,136.0879,135.8487,135.8583,74582.0
2019-11-19 15:10:00,141.98,142.06,141.94,142.05,6778.0,135.82,135.8966,135.7818,135.887,6778.0
2019-11-19 15:15:00,142.06,142.06,141.84,141.84,3209.0,135.8966,135.8966,135.6861,135.6861,3209.0
2019-11-19 15:20:00,141.87,141.87,141.67,141.74,3329.0,135.7148,135.7148,135.5235,135.5905,3329.0
2019-11-19 15:25:00,141.73,141.75,141.66,141.68,2906.0,135.5809,135.6,135.5139,135.5331,2906.0
2019-11-19 15:30:00,141.66,141.82,141.63,141.81,3600.0,135.5139,135.667,135.4852,135.6574,3600.0
2019-11-19 15:35:00,141.82,141.9,141.65,141.68,7049.0,135.667,135.7435,135.5044,135.5331,7049.0
2019-11-19 15:40:00,141.65,141.65,141.45,141.51,9167.0,135.5044,135.5044,135.313,135.3704,9167.0
2019-11-19 15:45:00,141.51,141.52,141.34,141.5,11234.0,135.3704,135.38,135.2078,135.3609,11234.0
2019-11-19 15:50:00,141.49,141.49,141.27,141.31,13312.0,135.3513,135.3513,135.1408,135.1791,13312.0
2019-11-19 15:55:00,141.31,141.42,141.28,141.32,23261.0,135.1791,135.2843,135.1504,135.1887,23261.0
2019-11-20 09:30:00,141.01,142.01,141.01,141.6,8182.0,134.8921,135.8487,134.8921,135.4565,8182.0
2019-11-20 09:35:00,141.55,141.88,141.43,141.79,2700.0,135.4087,135.7244,135.2939,135.6383,2700.0
2019-11-20 09:40:00,141.64,141.94,141.45,141.45,2811.0,135.4948,135.7818,135.313,135.313,2811.0
2019-11-20 09:45:00,141.58,141.75,141.2,141.2,8341.0,135.4374,135.6,135.0739,135.0739,8341.0
2019-11-20 09:50:00,141.2,141.25,141.14,141.21,1500.0,135.0739,135.1217,135.0165,135.0834,1500.0
2019-11-20 09:55:00,141.2,141.34,141.12,141.18,2735.0,135.0739,135.2078,134.9974,135.0547,2735.0
2019-11-20 10:00:00,141.21,141.27,140.92,141.01,6891.0,135.0834,135.1408,134.806,134.8921,6891.0
2019-11-20 10:05:00,141.0,141.37,140.95,141.2,5803.0,134.8826,135.2365,134.8347,135.0739,5803.0
2019-11-20 10:10:00,141.21,141.58,141.16,141.27,7353.0,135.0834,135.4374,135.0356,135.1408,7353.0
2019-11-20 10:15:00,141.22,141.31,141.12,141.31,2241.0,135.093,135.1791,134.9974,135.1791,2241.0
2019-11-20 10:20:00,141.41,141.41,141.14,141.32,3272.0,135.2748,135.2748,135.0165,135.1887,3272.0
2019-11-20 10:25:00,141.32,141.32,141.14,141.14,7430.0,135.1887,135.1887,135.0165,135.0165,7430.0
2019-11-20 10:30:00,141.1,141.1,140.95,141.03,2445.0,134.9782,134.9782,134.8347,134.9113,2445.0
2019-11-20 10:35:00,140.99,140.99,140.8,140.8,1641.0,134.873,134.873,134.6912,134.6912,1641.0
2019-11-20 10:40:00,140.81,140.83,140.6,140.68,3371.0,134.7008,134.7199,134.4999,134.5764,3371.0
2019-11-20 10:45:00,140.69,140.71,140.6,140.6,1750.0,134.586,134.6051,134.4999,134.4999,1750.0
2019-11-20 10:50:00,140.59,140.8,140.51,140.69,1681.0,134.4903,134.6912,134.4138,134.586,1681.0
2019-11-20 10:55:00,140.66,140.66,140.38,140.39,2103.0,134.5573,134.5573,134.2895,134.299,2103.0
2019-11-20 11:00:00,140.28,140.67,140.21,140.56,3512.0,134.1938,134.5669,134.1268,134.4616,3512.0
2019-11-20 11:05:00,140.56,140.56,140.36,140.42,1400.0,134.4616,134.4616,134.2703,134.3277,1400.0
2019-11-20 11:10:00,140.28,140.49,140.24,140.39,2011.0,134.1938,134.3947,134.1555,134.299,2011.0
2019-11-20 11:15:00,140.34,140.34,140.23,140.29,1627.0,134.2512,134.2512,134.146,134.2034,1627.0
2019-11-20 11:20:00,140.25,140.31,140.22,140.24,2005.0,134.1651,134.2225,134.1364,134.1555,2005.0
2019-11-20 11:25:00,140.28,140.43,140.24,140.39,2102.0,134.1938,134.3373,134.1555,134.299,2102.0
2019-11-20 11:30:00,140.35,140.42,140.13,140.19,5095.0,134.2608,134.3277,134.0503,134.1077,5095.0
2019-11-20 11:35:00,140.16,140.28,140.15,140.28,1648.0,134.079,134.1938,134.0694,134.1938,1648.0
2019-11-20 11:40:00,140.2,140.4,140.19,140.4,2242.0,134.1173,134.3086,134.1077,134.3086,2242.0
2019-11-20 11:45:00,140.43,140.45,140.27,140.28,2137.0,134.3373,134.3564,134.1842,134.1938,2137.0
2019-11-20 11:50:00,140.17,140.22,140.07,140.22,2000.0,134.0886,134.1364,133.9929,134.1364,2000.0
2019-11-20 11:55:00,140.2,140.2,140.06,140.08,2143.0,134.1173,134.1173,133.9833,134.0025,2143.0
2019-11-20 12:00:00,140.04,140.05,139.89,139.97,4390.0,133.9642,133.9738,133.8207,133.8972,4390.0
2019-11-20 12:05:00,139.97,140.09,139.95,140.09,1300.0,133.8972,134.012,133.8781,134.012,1300.0
2019-11-20 12:10:00,140.09,140.09,139.98,139.98,1305.0,134.012,134.012,133.9068,133.9068,1305.0
2019-11-20 12:15:00,139.93,140.3,139.93,140.28,1743.0,133.859,134.2129,133.859,134.1938,1743.0
2019-11-20 12:20:00,140.31,140.31,140.18,140.18,1173.0,134.2225,134.2225,134.0981,134.0981,1173.0
2019-11-20 12:25:00,140.15,140.15,140.05,140.06,1250.0,134.0694,134.0694,133.9738,133.9833,1250.0
2019-11-20 12:30:00,140.06,140.11,140.01,140.01,1422.0,133.9833,134.0312,133.9355,133.9355,1422.0
2019-11-20 12:35:00,140.02,140.1,139.98,140.05,2222.0,133.9451,134.0216,133.9068,133.9738,2222.0
2019-11-20 12:40:00,139.99,139.99,139.85,139.89,1005.0,133.9164,133.9164,133.7825,133.8207,1005.0
2019-11-20 12:45:00,139.94,139.96,139.84,139.84,1815.0,133.8685,133.8877,133.7729,133.7729,1815.0
2019-11-20 12:50:00,139.78,139.9,139.74,139.9,1430.0,133.7155,133.8303,133.6772,133.8303,1430.0
2019-11-20 12:55:00,139.81,139.83,139.22,139.45,4003.0,133.7442,133.7633,133.1798,133.3998,4003.0
2019-11-20 13:00:00,139.5,139.5,139.34,139.34,1450.0,133.4476,133.4476,133.2946,133.2946,1450.0
2019-11-20 13:05:00,139.34,139.35,139.14,139.15,1200.0,133.2946,133.3041,133.1033,133.1128,1200.0
2019-11-20 13:10:00,139.14,139.14,138.96,138.96,743.0,133.1033,133.1033,132.9311,132.9311,743.0
2019-11-20 13:15:00,138.87,138.98,138.8,138.97,2736.0,132.845,132.9502,132.778,132.9406,2736.0
2019-11-20 13:20:00,138.92,139.01,138.87,138.87,3513.0,132.8928,132.9789,132.845,132.845,3513.0
2019-11-20 13:25:00,138.94,138.97,138.86,138.87,3771.0,132.9119,132.9406,132.8354,132.845,3771.0
2019-11-20 13:30:00,138.9,138.92,138.81,138.9,1150.0,132.8737,132.8928,132.7876,132.8737,1150.0
2019-11-20 13:35:00,138.85,138.85,138.73,138.73,2637.0,132.8258,132.8258,132.711,132.711,2637.0
2019-11-20 13:40:00,138.73,139.18,138.73,139.09,2350.0,132.711,133.1415,132.711,133.0554,2350.0
2019-11-20 13:45:00,139.14,139.37,139.03,139.37,1950.0,133.1033,133.3233,132.998,133.3233,1950.0
2019-11-20 13:50:00,139.34,139.61,139.34,139.45,2884.0,133.2946,133.5529,133.2946,133.3998,2884.0
2019-11-20 13:55:00,139.47,139.55,139.35,139.38,1400.0,133.4189,133.4955,133.3041,133.3328,1400.0
2019-11-20 14:00:00,139.34,139.45,139.31,139.31,2290.0,133.2946,133.3998,133.2659,133.2659,2290.0
2019-11-20 14:05:00,139.31,139.41,139.28,139.28,1501.0,133.2659,133.3615,133.2372,133.2372,1501.0
2019-11-20 14:10:00,139.24,139.39,139.23,139.39,1814.0,133.1989,133.3424,133.1894,133.3424,1814.0
2019-11-20 14:15:00,139.39,139.4,139.23,139.36,2390.0,133.3424,133.352,133.1894,133.3137,2390.0
2019-11-20 14:20:00,139.43,139.43,139.33,139.39,900.0,133.3807,133.3807,133.285,133.3424,900.0
2019-11-20 14:25:00,139.46,139.61,139.46,139.53,2013.0,133.4094,133.5529,133.4094,133.4763,2013.0
2019-11-20 14:30:00,139.6,139.61,139.56,139.61,1322.0,133.5433,133.5529,133.505,133.5529,1322.0
2019-11-20 14:35:00,139.58,139.71,139.56,139.71,1149.0,133.5242,133.6485,133.505,133.6485,1149.0
2019-11-20 14:40:00,139.73,139.74,139.57,139.57,3290.0,133.6677,133.6772,133.5146,133.5146,3290.0
2019-11-20 14:45:00,139.63,139.65,139.57,139.59,2715.0,133.572,133.5911,133.5146,133.5337,2715.0
2019-11-20 14:50:00,139.63,139.63,139.51,139.6,1002.0,133.572,133.572,133.4572,133.5433,1002.0
2019-11-20 14:55:00,139.55,139.58,139.46,139.46,1411.0,133.4955,133.5242,133.4094,133.4094,1411.0
2019-11-20 15:00:00,139.48,139.61,139.48,139.57,2743.0,133.4285,133.5529,133.4285,133.5146,2743.0
2019-11-20 15:05:00,139.62,139.7,139.59,139.68,1924.0,133.5624,133.639,133.5337,133.6198,1924.0
2019-11-20 15:10:00,139.68,139.92,139.67,139.91,2489.0,133.6198,133.8494,133.6103,133.8398,2489.0
2019-11-20 15:15:00,139.9,139.91,139.74,139.76,3326.0,133.8303,133.8398,133.6772,133.6964,3326.0
2019-11-20 15:20:00,139.78,139.79,139.64,139.73,3168.0,133.7155,133.7251,133.5816,133.6677,3168.0
2019-11-20 15:25:00,139.75,139.94,139.75,139.81,4171.0,133.6868,133.8685,133.6868,133.7442,4171.0
2019-11-20 15:30:00,139.78,139.86,139.75,139.83,8758.0,133.7155,133.792,133.6868,133.7633,8758.0
2019-11-20 15:35:00,139.79,139.9,139.79,139.82,4738.0,133.7251,133.8303,133.7251,133.7538,4738.0
2019-11-20 15:40:00,139.85,140.05,139.84,140.04,4927.0,133.7825,133.9738,133.7729,133.9642,4927.0
2019-11-20 15:45:00,140.03,140.14,140.01,140.12,8579.0,133.9546,134.0599,133.9355,134.0407,8579.0
2019-11-20 15:50:00,140.1,140.1,139.91,139.98,9161.0,134.0216,134.0216,133.8398,133.9068,9161.0
2019-11-20 15:55:00,140.0,140.22,139.82,139.92,28264.0,133.9259,134.1364,133.7538,133.8494,28264.0
2019-11-21 09:30:00,139.28,139.48,139.09,139.48,5357.0,133.6137,133.8056,133.4315,133.8056,5357.0
2019-11-21 09:35:00,139.37,139.37,138.96,138.97,801.0,133.7001,133.7001,133.3068,133.3164,801.0
2019-11-21 09:40:00,138.96,138.96,138.53,138.68,1600.0,133.3068,133.3068,132.8943,133.0382,1600.0
2019-11-21 09:45:00,138.67,138.68,138.33,138.47,4582.0,133.0286,133.0382,132.7024,132.8367,4582.0
2019-11-21 09:50:00,138.44,138.58,137.98,138.03,8508.0,132.8079,132.9422,132.3666,132.4146,8508.0
2019-11-21 09:55:00,137.99,138.56,137.99,138.33,2712.0,132.3762,132.923,132.3762,132.7024,2712.0
2019-11-21 10:00:00,138.3,138.37,138.17,138.31,6332.0,132.6736,132.7408,132.5489,132.6832,6332.0
2019-11-21 10:05:00,138.24,138.41,138.14,138.26,2400.0,132.6161,132.7791,132.5201,132.6352,2400.0
2019-11-21 10:10:00,138.22,138.43,138.19,138.43,2388.0,132.5969,132.7983,132.5681,132.7983,2388.0
2019-11-21 10:15:00,138.36,138.36,137.75,137.87,1813.0,132.7312,132.7312,132.146,132.2611,1813.0
2019-11-21 10:20:00,137.84,137.88,137.71,137.82,2043.0,132.2323,132.2707,132.1076,132.2131,2043.0
2019-11-21 10:25:00,137.86,138.17,137.86,137.95,3440.0,132.2515,132.5489,132.2515,132.3379,3440.0
2019-11-21 10:30:00,137.9,137.9,137.49,137.69,3301.0,132.2899,132.2899,131.8966,132.0884,3301.0
2019-11-21 10:35:00,137.68,137.87,137.64,137.87,2144.0,132.0788,132.2611,132.0405,132.2611,2144.0
2019-11-21 10:40:00,137.95,138.07,137.77,137.77,6103.0,132.3379,132.453,132.1652,132.1652,6103.0
2019-11-21 10:45:00,137.8,137.92,137.76,137.92,4090.0,132.194,132.3091,132.1556,132.3091,4090.0
2019-11-21 10:50:00,137.85,137.85,137.65,137.68,4237.0,132.2419,132.2419,132.0501,132.0788,4237.0
2019-11-21 10:55:00,137.75,137.86,137.72,137.84,2573.0,132.146,132.2515,132.1172,132.2323,2573.0
2019-11-21 11:00:00,137.88,138.25,137.87,138.25,2901.0,132.2707,132.6257,132.2611,132.6257,2901.0
2019-11-21 11:05:00,138.25,138.39,138.24,138.37,1961.0,132.6257,132.76,132.6161,132.7408,1961.0
2019-11-21 11:10:00,138.32,138.34,138.17,138.17,3300.0,132.6928,132.712,132.5489,132.5489,3300.0
2019-11-21 11:15:00,138.15,138.25,138.05,138.18,2358.0,132.5297,132.6257,132.4338,132.5585,2358.0
2019-11-21 11:20:00,138.15,138.15,137.98,138.08,2000.0,132.5297,132.5297,132.3666,132.4626,2000.0
2019-11-21 11:25:00,138.12,138.17,138.01,138.06,3482.0,132.5009,132.5489,132.3954,132.4434,3482.0
2019-11-21 11:30:00,138.08,138.12,137.89,138.03,2868.0,132.4626,132.5009,132.2803,132.4146,2868.0
2019-11-21 11:35:00,138.03,138.56,138.02,138.56,5568.0,132.4146,132.923,132.405,132.923,5568.0
2019-11-21 11:40:00,138.57,138.62,138.27,138.37,7395.0,132.9326,132.9806,132.6448,132.7408,7395.0
2019-11-21 11:45:00,138.38,138.54,138.3,138.42,6107.0,132.7504,132.9039,132.6736,132.7887,6107.0
2019-11-21 11:50:00,138.44,138.45,138.12,138.19,2000.0,132.8079,132.8175,132.5009,132.5681,2000.0
2019-11-21 11:55:00,138.19,138.22,138.13,138.16,2300.0,132.5681,132.5969,132.5105,132.5393,2300.0
2019-11-21 12:00:00,138.16,138.19,138.03,138.07,3914.0,132.5393,132.5681,132.4146,132.453,3914.0
2019-11-21 12:05:00,138.08,138.08,137.97,138.02,2200.0,132.4626,132.4626,132.357,132.405,2200.0
2019-11-21 12:10:00,138.03,138.36,138.03,138.28,2696.0,132.4146,132.7312,132.4146,132.6544,2696.0
2019-11-21 12:15:00,138.23,138.26,137.72,137.72,2183.0,132.6065,132.6352,132.1172,132.1172,2183.0
2019-11-21 12:20:00,137.74,138.0,137.74,137.96,3262.0,132.1364,132.3858,132.1364,132.3475,3262.0
2019-11-21 12:25:00,137.94,138.25,137.94,138.25,3568.0,132.3283,132.6257,132.3283,132.6257,3568.0
2019-11-21 12:30:00,138.26,138.39,138.26,138.36,1989.0,132.6352,132.76,132.6352,132.7312,1989.0
2019-11-21 12:35:00,138.38,138.58,138.38,138.54,2559.0,132.7504,132.9422,132.7504,132.9039,2559.0
2019-11-21 12:40:00,138.55,138.55,138.34,138.34,2000.0,132.9134,132.9134,132.712,132.712,2000.0
2019-11-21 12:45:00,138.35,138.35,138.21,138.23,1305.0,132.7216,132.7216,132.5873,132.6065,1305.0
2019-11-21 12:50:00,138.23,138.25,138.06,138.06,800.0,132.6065,132.6257,132.4434,132.4434,800.0
2019-11-21 12:55:00,138.14,138.38,138.14,138.38,1600.0,132.5201,132.7504,132.5201,132.7504,1600.0
2019-11-21 13:00:00,138.39,138.4,138.28,138.31,3100.0,132.76,132.7696,132.6544,132.6832,3100.0
2019-11-21 13:05:00,138.3,138.58,138.3,138.53,4220.0,132.6736,132.9422,132.6736,132.8943,4220.0
2019-11-21 13:10:00,138.54,138.55,138.25,138.25,2580.0,132.9039,132.9134,132.6257,132.6257,2580.0
2019-11-21 13:15:00,138.25,138.26,137.93,137.99,10458.0,132.6257,132.6352,132.3187,132.3762,10458.0
2019-11-21 13:20:00,137.96,137.99,137.92,137.93,2000.0,132.3475,132.3762,132.3091,132.3187,2000.0
2019-11-21 13:25:00,137.91,137.91,137.71,137.75,2300.0,132.2995,132.2995,132.1076,132.146,2300.0
2019-11-21 13:30:00,137.84,137.9,137.82,137.86,1706.0,132.2323,132.2899,132.2131,132.2515,1706.0
2019-11-21 13:35:00,137.83,137.83,137.73,137.75,1200.0,132.2227,132.2227,132.1268,132.146,1200.0
2019-11-21 13:40:00,137.71,137.71,137.64,137.66,1600.0,132.1076,132.1076,132.0405,132.0597,1600.0
2019-11-21 13:45:00,137.63,137.82,137.63,137.81,2115.0,132.0309,132.2131,132.0309,132.2036,2115.0
2019-11-21 13:50:00,137.81,137.82,137.68,137.68,1369.0,132.2036,132.2131,132.0788,132.0788,1369.0
2019-11-21 13:55:00,137.66,137.73,137.6,137.64,2000.0,132.0597,132.1268,132.0021,132.0405,2000.0
2019-11-21 14:00:00,137.62,137.7,137.57,137.57,4890.0,132.0213,132.098,131.9733,131.9733,4890.0
2019-11-21 14:05:00,137.61,137.85,137.58,137.84,1401.0,132.0117,132.2419,131.9829,132.2323,1401.0
2019-11-21 14:10:00,137.79,137.85,137.73,137.84,905.0,132.1844,132.2419,132.1268,132.2323,905.0
2019-11-21 14:15:00,137.84,138.0,137.84,137.99,3040.0,132.2323,132.3858,132.2323,132.3762,3040.0
2019-11-21 14:20:00,138.09,138.26,138.08,138.22,2916.0,132.4722,132.6352,132.4626,132.5969,2916.0
2019-11-21 14:25:00,138.28,138.29,138.19,138.28,1900.0,132.6544,132.664,132.5681,132.6544,1900.0
2019-11-21 14:30:00,138.28,138.32,138.24,138.28,1600.0,132.6544,132.6928,132.6161,132.6544,1600.0
2019-11-21 14:35:00,138.29,138.43,138.26,138.4,2905.0,132.664,132.7983,132.6352,132.7696,2905.0
2019-11-21 14:40:00,138.37,138.42,138.32,138.39,1013.0,132.7408,132.7887,132.6928,132.76,1013.0
2019-11-21 14:45:00,138.41,138.42,138.31,138.33,3612.0,132.7791,132.7887,132.6832,132.7024,3612.0
2019-11-21 14:50:00,138.35,138.4,138.32,138.32,2348.0,132.7216,132.7696,132.6928,132.6928,2348.0
2019-11-21 14:55:00,138.33,138.36,138.32,138.33,1640.0,132.7024,132.7312,132.6928,132.7024,1640.0
2019-11-21 15:00:00,138.34,138.39,138.29,138.33,3674.0,132.712,132.76,132.664,132.7024,3674.0
2019-11-21 15:05:00,138.34,138.38,138.15,138.18,4882.0,132.712,132.7504,132.5297,132.5585,4882.0
2019-11-21 15:10:00,138.18,138.29,138.17,138.27,2803.0,132.5585,132.664,132.5489,132.6448,2803.0
2019-11-21 15:15:00,138.26,138.26,138.03,138.09,4856.0,132.6352,132.6352,132.4146,132.4722,4856.0
2019-11-21 15:20:00,138.09,138.09,137.99,138.03,3476.0,132.4722,132.4722,132.3762,132.4146,3476.0
2019-11-21 15:25:00,138.05,138.05,137.95,137.96,3656.0,132.4338,132.4338,132.3379,132.3475,3656.0
2019-11-21 15:30:00,137.97,137.97,137.83,137.87,5737.0,132.357,132.357,132.2227,132.2611,5737.0
2019-11-21 15:35:00,137.92,137.99,137.89,137.96,4560.0,132.3091,132.3762,132.2803,132.3475,4560.0
2019-11-21 15:40:00,137.93,138.02,137.88,138.02,6262.0,132.3187,132.405,132.2707,132.405,6262.0
2019-11-21 15:45:00,138.0,138.01,137.87,137.88,9747.0,132.3858,132.3954,132.2611,132.2707,9747.0
2019-11-21 15:50:00,137.86,137.96,137.8,137.96,16131.0,132.2515,132.3475,132.194,132.3475,16131.0
2019-11-21 15:55:00,137.98,138.04,137.91,138.0,31981.0,132.3666,132.4242,132.2995,132.3858,31981.0
2019-11-22 09:30:00,138.87,139.39,138.03,138.78,12953.0,133.2204,133.7193,132.4146,133.1341,12953.0
2019-11-22 09:35:00,138.54,139.11,138.54,139.11,1800.0,132.9039,133.4507,132.9039,133.4507,1800.0
2019-11-22 09:40:00,138.97,139.08,138.88,139.0,6213.0,133.3164,133.4219,133.23,133.3451,6213.0
2019-11-22 09:45:00,139.0,139.02,138.41,138.74,20722.0,133.3451,133.3643,132.7791,133.0957,20722.0
2019-11-22 09:50:00,138.74,138.83,138.53,138.61,2302.0,133.0957,133.1821,132.8943,132.971,2302.0
2019-11-22 09:55:00,138.74,138.86,138.62,138.72,3650.0,133.0957,133.2108,132.9806,133.0765,3650.0
2019-11-22 10:00:00,138.78,138.83,138.36,138.4,2260.0,133.1341,133.1821,132.7312,132.7696,2260.0
2019-11-22 10:05:00,138.44,138.57,138.36,138.56,2123.0,132.8079,132.9326,132.7312,132.923,2123.0
2019-11-22 10:10:00,138.41,138.41,138.27,138.27,677.0,132.7791,132.7791,132.6448,132.6448,677.0
2019-11-22 10:15:00,138.28,138.56,138.28,138.28,2845.0,132.6544,132.923,132.6544,132.6544,2845.0
2019-11-22 10:20:00,138.37,138.42,138.36,138.42,5500.0,132.7408,132.7887,132.7312,132.7887,5500.0
2019-11-22 10:25:00,138.46,138.5,137.94,138.0,1920.0,132.8271,132.8655,132.3283,132.3858,1920.0
2019-11-22 10:30:00,137.94,138.03,137.76,137.76,1700.0,132.3283,132.4146,132.1556,132.1556,1700.0
2019-11-22 10:35:00,137.72,137.9,137.72,137.9,1018.0,132.1172,132.2899,132.1172,132.2899,1018.0
2019-11-22 10:40:00,137.92,138.13,137.91,138.07,1095.0,132.3091,132.5105,132.2995,132.453,1095.0
2019-11-22 10:45:00,138.24,138.4,138.2,138.39,1161.0,132.6161,132.7696,132.5777,132.76,1161.0
2019-11-22 10:50:00,138.5,138.57,138.26,138.36,6000.0,132.8655,132.9326,132.6352,132.7312,6000.0
2019-11-22 10:55:00,138.4,138.46,138.37,138.41,2396.0,132.7696,132.8271,132.7408,132.7791,2396.0
2019-11-22 11:00:00,138.4,138.53,138.08,138.08,2001.0,132.7696,132.8943,132.4626,132.4626,2001.0
2019-11-22 11:05:00,138.09,138.13,138.03,138.07,900.0,132.4722,132.5105,132.4146,132.453,900.0
2019-11-22 11:10:00,138.04,138.14,137.96,138.14,1611.0,132.4242,132.5201,132.3475,132.5201,1611.0
2019-11-22 11:15:00,138.2,138.33,138.15,138.16,2910.0,132.5777,132.7024,132.5297,132.5393,2910.0
2019-11-22 11:20:00,138.2,138.2,138.11,138.15,1855.0,132.5777,132.5777,132.4913,132.5297,1855.0
2019-11-22 11:25:00,138.22,138.37,138.22,138.27,1300.0,132.5969,132.7408,132.5969,132.6448,1300.0
2019-11-22 11:30:00,138.55,138.58,138.31,138.31,6449.0,132.9134,132.9422,132.6832,132.6832,6449.0
2019-11-22 11:35:00,138.33,138.36,138.05,138.05,11625.0,132.7024,132.7312,132.4338,132.4338,11625.0
2019-11-22 11:40:00,137.98,138.06,137.98,138.01,1100.0,132.3666,132.4434,132.3666,132.3954,1100.0
2019-11-22 11:45:00,138.07,138.13,138.07,138.13,600.0,132.453,132.5105,132.453,132.5105,600.0
2019-11-22 11:50:00,138.18,138.19,138.08,138.09,500.0,132.5585,132.5681,132.4626,132.4722,500.0
2019-11-22 11:55:00,138.32,138.37,138.31,138.31,813.0,132.6928,132.7408,132.6832,132.6832,813.0
2019-11-22 12:00:00,138.28,138.32,138.21,138.22,1300.0,132.6544,132.6928,132.5873,132.5969,1300.0
2019-11-22 12:05:00,138.23,138.23,137.99,138.07,3016.0,132.6065,132.6065,132.3762,132.453,3016.0
2019-11-22 12:10:00,138.12,138.16,138.06,138.14,600.0,132.5009,132.5393,132.4434,132.5201,600.0
2019-11-22 12:15:00,138.05,138.1,138.0,138.0,1390.0,132.4338,132.4818,132.3858,132.3858,1390.0
2019-11-22 12:20:00,138.06,138.09,138.01,138.03,699.0,132.4434,132.4722,132.3954,132.4146,699.0
2019-11-22 12:25:00,138.11,138.11,137.92,137.96,2779.0,132.4913,132.4913,132.3091,132.3475,2779.0
2019-11-22 12:30:00,137.94,137.95,137.84,137.87,803.0,132.3283,132.3379,132.2323,132.2611,803.0
2019-11-22 12:35:00,137.88,137.91,137.84,137.89,700.0,132.2707,132.2995,132.2323,132.2803,700.0
2019-11-22 12:40:00,137.84,137.9,137.84,137.9,300.0,132.2323,132.2899,132.2323,132.2899,300.0
2019-11-22 12:45:00,137.78,137.94,137.78,137.94,1399.0,132.1748,132.3283,132.1748,132.3283,1399.0
2019-11-22 12:50:00,137.89,137.99,137.89,137.97,500.0,132.2803,132.3762,132.2803,132.357,500.0
2019-11-22 12:55:00,138.1,138.1,138.0,138.09,923.0,132.4818,132.4818,132.3858,132.4722,923.0
2019-11-22 13:00:00,138.07,138.28,138.07,138.2,800.0,132.453,132.6544,132.453,132.5777,800.0
2019-11-22 13:05:00,138.24,138.24,138.19,138.21,1132.0,132.6161,132.6161,132.5681,132.5873,1132.0
2019-11-22 13:10:00,138.2,138.2,138.07,138.1,1100.0,132.5777,132.5777,132.453,132.4818,1100.0
2019-11-22 13:15:00,138.09,138.13,138.06,138.13,1715.0,132.4722,132.5105,132.4434,132.5105,1715.0
2019-11-22 13:20:00,138.1,138.19,138.07,138.19,2220.0,132.4818,132.5681,132.453,132.5681,2220.0
2019-11-22 13:25:00,138.22,138.22,138.15,138.15,400.0,132.5969,132.5969,132.5297,132.5297,400.0
2019-11-22 13:30:00,138.18,138.21,138.18,138.2,300.0,132.5585,132.5873,132.5585,132.5777,300.0
2019-11-22 13:35:00,138.21,138.21,138.12,138.13,500.0,132.5873,132.5873,132.5009,132.5105,500.0
2019-11-22 13:40:00,138.11,138.11,138.11,138.11,400.0,132.4913,132.4913,132.4913,132.4913,400.0
2019-11-22 13:45:00,138.1,138.12,137.99,138.0,1100.0,132.4818,132.5009,132.3762,132.3858,1100.0
2019-11-22 13:50:00,137.98,138.02,137.94,137.94,1699.0,132.3666,132.405,132.3283,132.3283,1699.0
2019-11-22 13:55:00,137.97,138.0,137.96,138.0,600.0,132.357,132.3858,132.3475,132.3858,600.0
2019-11-22 14:00:00,138.06,138.08,138.04,138.04,1220.0,132.4434,132.4626,132.4242,132.4242,1220.0
2019-11-22 14:05:00,138.07,138.07,138.05,138.07,600.0,132.453,132.453,132.4338,132.453,600.0
2019-11-22 14:10:00,138.09,138.15,138.09,138.12,1600.0,132.4722,132.5297,132.4722,132.5009,1600.0
2019-11-22 14:15:00,138.15,138.37,138.15,138.37,1903.0,132.5297,132.7408,132.5297,132.7408,1903.0
2019-11-22 14:20:00,138.37,138.4,138.19,138.28,1800.0,132.7408,132.7696,132.5681,132.6544,1800.0
2019-11-22 14:25:00,138.31,138.32,138.2,138.22,1000.0,132.6832,132.6928,132.5777,132.5969,1000.0
2019-11-22 14:30:00,138.21,138.27,138.21,138.27,400.0,132.5873,132.6448,132.5873,132.6448,400.0
2019-11-22 14:35:00,138.33,138.34,138.16,138.16,1200.0,132.7024,132.712,132.5393,132.5393,1200.0
2019-11-22 14:40:00,138.14,138.2,138.13,138.19,800.0,132.5201,132.5777,132.5105,132.5681,800.0
2019-11-22 14:45:00,138.25,138.28,138.25,138.28,200.0,132.6257,132.6544,132.6257,132.6544,200.0
2019-11-22 14:50:00,138.32,138.32,138.23,138.23,920.0,132.6928,132.6928,132.6065,132.6065,920.0
2019-11-22 14:55:00,138.23,138.23,138.06,138.06,1400.0,132.6065,132.6065,132.4434,132.4434,1400.0
2019-11-22 15:00:00,138.11,138.21,138.11,138.21,1300.0,132.4913,132.5873,132.4913,132.5873,1300.0
2019-11-22 15:05:00,138.2,138.22,138.17,138.18,622.0,132.5777,132.5969,132.5489,132.5585,622.0
2019-11-22 15:10:00,138.18,138.18,138.1,138.1,1201.0,132.5585,132.5585,132.4818,132.4818,1201.0
2019-11-22 15:15:00,138.12,138.18,138.1,138.17,1514.0,132.5009,132.5585,132.4818,132.5489,1514.0
2019-11-22 15:20:00,138.16,138.21,138.13,138.16,1807.0,132.5393,132.5873,132.5105,132.5393,1807.0
2019-11-22 15:25:00,138.16,138.19,138.09,138.09,2584.0,132.5393,132.5681,132.4722,132.4722,2584.0
2019-11-22 15:30:00,138.11,138.26,138.1,138.26,3366.0,132.4913,132.6352,132.4818,132.6352,3366.0
2019-11-22 15:35:00,138.27,138.27,138.08,138.08,3405.0,132.6448,132.6448,132.4626,132.4626,3405.0
2019-11-22 15:40:00,138.06,138.15,138.06,138.13,4420.0,132.4434,132.5297,132.4434,132.5105,4420.0
2019-11-22 15:45:00,138.12,138.17,138.1,138.15,7055.0,132.5009,132.5489,132.4818,132.5297,7055.0
2019-11-22 15:50:00,138.04,138.14,138.02,138.12,12365.0,132.4242,132.5201,132.405,132.5009,12365.0
2019-11-22 15:55:00,138.13,138.26,138.07,138.16,36616.0,132.5105,132.6352,132.453,132.5393,36616.0
2019-11-25 09:30:00,138.5,138.94,138.5,138.68,4892.0,132.8655,133.2876,132.8655,133.0382,4892.0
2019-11-25 09:35:00,138.91,138.98,138.31,138.31,21995.0,133.2588,133.326,132.6832,132.6832,21995.0
2019-11-25 09:40:00,138.45,138.67,138.44,138.59,4112.0,132.8175,133.0286,132.8079,132.9518,4112.0
2019-11-25 09:45:00,138.48,138.9,138.48,138.9,2800.0,132.8463,133.2492,132.8463,133.2492,2800.0
2019-11-25 09:50:00,138.9,139.38,138.83,139.38,20007.0,133.2492,133.7097,133.1821,133.7097,20007.0
2019-11-25 09:55:00,139.3,139.56,139.25,139.55,3040.0,133.6329,133.8824,133.585,133.8728,3040.0
2019-11-25 10:00:00,139.56,139.64,139.22,139.22,4896.0,133.8824,133.9591,133.5562,133.5562,4896.0
2019-11-25 10:05:00,139.15,139.19,138.86,138.92,4153.0,133.489,133.5274,133.2108,133.2684,4153.0
2019-11-25 10:10:00,138.95,138.95,138.79,138.9,2500.0,133.2972,133.2972,133.1437,133.2492,2500.0
2019-11-25 10:15:00,138.94,139.03,138.82,139.03,2822.0,133.2876,133.3739,133.1725,133.3739,2822.0
2019-11-25 10:20:00,139.03,139.03,138.81,138.91,2416.0,133.3739,133.3739,133.1629,133.2588,2416.0
2019-11-25 10:25:00,138.85,139.01,138.85,138.99,5800.0,133.2012,133.3547,133.2012,133.3355,5800.0
2019-11-25 10:30:00,138.93,139.0,138.77,138.83,4727.0,133.278,133.3451,133.1245,133.1821,4727.0
2019-11-25 10:35:00,138.76,138.87,138.76,138.87,2743.0,133.1149,133.2204,133.1149,133.2204,2743.0
2019-11-25 10:40:00,138.83,138.95,138.76,138.91,16639.0,133.1821,133.2972,133.1149,133.2588,16639.0
2019-11-25 10:45:00,138.91,139.35,138.91,139.27,56884.0,133.2588,133.6809,133.2588,133.6042,56884.0
2019-11-25 10:50:00,139.3,139.32,138.85,138.86,2500.0,133.6329,133.6521,133.2012,133.2108,2500.0
2019-11-25 10:55:00,138.86,138.99,138.83,138.95,2821.0,133.2108,133.3355,133.1821,133.2972,2821.0
2019-11-25 11:00:00,138.99,139.34,138.99,139.33,2515.0,133.3355,133.6713,133.3355,133.6617,2515.0
2019-11-25 11:05:00,139.29,139.33,139.03,139.04,1632.0,133.6233,133.6617,133.3739,133.3835,1632.0
2019-11-25 11:10:00,139.05,139.19,139.05,139.16,1427.0,133.3931,133.5274,133.3931,133.4986,1427.0
2019-11-25 11:15:00,139.12,139.14,138.96,139.14,1500.0,133.4603,133.4794,133.3068,133.4794,1500.0
2019-11-25 11:20:00,139.23,139.36,139.15,139.33,2038.0,133.5658,133.6905,133.489,133.6617,2038.0
2019-11-25 11:25:00,139.35,139.41,139.34,139.34,1208.0,133.6809,133.7385,133.6713,133.6713,1208.0
2019-11-25 11:30:00,139.34,139.41,139.31,139.39,4311.0,133.6713,133.7385,133.6425,133.7193,4311.0
2019-11-25 11:35:00,139.35,139.35,139.04,139.22,5419.0,133.6809,133.6809,133.3835,133.5562,5419.0
2019-11-25 11:40:00,139.18,139.25,139.14,139.22,1300.0,133.5178,133.585,133.4794,133.5562,1300.0
2019-11-25 11:45:00,139.27,139.32,139.02,139.02,9094.0,133.6042,133.6521,133.3643,133.3643,9094.0
2019-11-25 11:50:00,138.96,139.04,138.96,139.03,1925.0,133.3068,133.3835,133.3068,133.3739,1925.0
2019-11-25 11:55:00,139.04,139.39,139.04,139.39,4043.0,133.3835,133.7193,133.3835,133.7193,4043.0
2019-11-25 12:00:00,139.35,139.42,139.33,139.4,800.0,133.6809,133.7481,133.6617,133.7289,800.0
2019-11-25 12:05:00,139.34,139.34,139.08,139.09,1681.0,133.6713,133.6713,133.4219,133.4315,1681.0
2019-11-25 12:10:00,139.05,139.05,138.99,139.0,1302.0,133.3931,133.3931,133.3355,133.3451,1302.0
2019-11-25 12:15:00,138.97,138.97,138.85,138.86,1000.0,133.3164,133.3164,133.2012,133.2108,1000.0
2019-11-25 12:20:00,138.83,138.97,138.76,138.97,1800.0,133.1821,133.3164,133.1149,133.3164,1800.0
2019-11-25 12:25:00,139.01,139.04,138.92,139.04,2577.0,133.3547,133.3835,133.2684,133.3835,2577.0
2019-11-25 12:30:00,139.03,139.03,138.81,138.81,1328.0,133.3739,133.3739,133.1629,133.1629,1328.0
2019-11-25 12:35:00,138.86,138.89,138.78,138.78,600.0,133.2108,133.2396,133.1341,133.1341,600.0
2019-11-25 12:40:00,138.78,138.88,138.76,138.88,3268.0,133.1341,133.23,133.1149,133.23,3268.0
2019-11-25 12:45:00,138.91,138.95,138.91,138.95,400.0,133.2588,133.2972,133.2588,133.2972,400.0
2019-11-25 12:50:00,138.96,139.0,138.9,138.9,600.0,133.3068,133.3451,133.2492,133.2492,600.0
2019-11-25 12:55:00,138.91,138.93,138.79,138.86,6617.0,133.2588,133.278,133.1437,133.2108,6617.0
2019-11-25 13:00:00,138.87,138.99,138.84,138.97,2100.0,133.2204,133.3355,133.1916,133.3164,2100.0
2019-11-25 13:05:00,139.01,139.01,138.77,138.77,1152.0,133.3547,133.3547,133.1245,133.1245,1152.0
2019-11-25 13:10:00,138.74,138.8,138.74,138.77,601.0,133.0957,133.1533,133.0957,133.1245,601.0
2019-11-25 13:15:00,138.78,138.93,138.78,138.83,1800.0,133.1341,133.278,133.1341,133.1821,1800.0
2019-11-25 13:20:00,138.85,139.0,138.85,138.96,1400.0,133.2012,133.3451,133.2012,133.3068,1400.0
2019-11-25 13:25:00,138.93,138.97,138.92,138.92,767.0,133.278,133.3164,133.2684,133.2684,767.0
2019-11-25 13:30:00,138.96,138.99,138.93,138.98,1500.0,133.3068,133.3355,133.278,133.326,1500.0
2019-11-25 13:35:00,138.93,138.93,138.9,138.93,1200.0,133.278,133.278,133.2492,133.278,1200.0
2019-11-25 13:40:00,138.92,138.99,138.89,138.95,3329.0,133.2684,133.3355,133.2396,133.2972,3329.0
2019-11-25 13:45:00,138.87,138.91,138.87,138.87,400.0,133.2204,133.2588,133.2204,133.2204,400.0
2019-11-25 13:50:00,138.8,138.9,138.79,138.82,1200.0,133.1533,133.2492,133.1437,133.1725,1200.0
2019-11-25 13:55:00,138.85,138.85,138.79,138.8,500.0,133.2012,133.2012,133.1437,133.1533,500.0
2019-11-25 14:00:00,138.77,138.85,138.73,138.84,3598.0,133.1245,133.2012,133.0861,133.1916,3598.0
2019-11-25 14:05:00,138.88,138.88,138.82,138.83,600.0,133.23,133.23,133.1725,133.1821,600.0
2019-11-25 14:10:00,138.81,138.84,138.81,138.84,600.0,133.1629,133.1916,133.1629,133.1916,600.0
2019-11-25 14:15:00,138.97,138.98,138.97,138.98,300.0,133.3164,133.326,133.3164,133.326,300.0
2019-11-25 14:20:00,138.97,139.1,138.97,139.02,1600.0,133.3164,133.4411,133.3164,133.3643,1600.0
2019-11-25 14:25:00,138.95,138.96,138.87,138.88,500.0,133.2972,133.3068,133.2204,133.23,500.0
2019-11-25 14:30:00,138.89,138.89,138.78,138.87,1010.0,133.2396,133.2396,133.1341,133.2204,1010.0
2019-11-25 14:35:00,138.9,138.9,138.74,138.74,1300.0,133.2492,133.2492,133.0957,133.0957,1300.0
2019-11-25 14:40:00,138.77,138.77,138.77,138.77,284.0,133.1245,133.1245,133.1245,133.1245,284.0
2019-11-25 14:45:00,138.75,138.76,138.72,138.72,1300.0,133.1053,133.1149,133.0765,133.0765,1300.0
2019-11-25 14:50:00,138.72,138.79,138.67,138.79,2000.0,133.0765,133.1437,133.0286,133.1437,2000.0
2019-11-25 14:55:00,138.79,138.81,138.77,138.78,1306.0,133.1437,133.1629,133.1245,133.1341,1306.0
2019-11-25 15:00:00,138.78,138.8,138.78,138.78,800.0,133.1341,133.1533,133.1341,133.1341,800.0
2019-11-25 15:05:00,138.8,138.96,138.77,138.96,17599.0,133.1533,133.3068,133.1245,133.3068,17599.0
2019-11-25 15:10:00,138.96,138.96,138.83,138.89,3903.0,133.3068,133.3068,133.1821,133.2396,3903.0
2019-11-25 15:15:00,138.89,138.94,138.88,138.89,2305.0,133.2396,133.2876,133.23,133.2396,2305.0
2019-11-25 15:20:00,138.89,138.92,138.87,138.91,2027.0,133.2396,133.2684,133.2204,133.2588,2027.0
2019-11-25 15:25:00,138.92,138.99,138.92,138.97,1500.0,133.2684,133.3355,133.2684,133.3164,1500.0
2019-11-25 15:30:00,138.96,138.99,138.87,138.88,13800.0,133.3068,133.3355,133.2204,133.23,13800.0
2019-11-25 15:35:00,138.86,138.86,138.76,138.81,2848.0,133.2108,133.2108,133.1149,133.1629,2848.0
2019-11-25 15:40:00,138.83,138.84,138.81,138.81,1384.0,133.1821,133.1916,133.1629,133.1629,1384.0
2019-11-25 15:45:00,138.81,138.82,138.7,138.71,4731.0,133.1629,133.1725,133.0573,133.0669,4731.0
2019-11-25 15:50:00,138.68,138.89,138.67,138.88,7641.0,133.0382,133.2396,133.0286,133.23,7641.0
2019-11-25 15:55:00,138.84,138.89,138.76,138.8,12362.0,133.1916,133.2396,133.1149,133.1533,12362.0
2019-11-26 09:30:00,139.03,139.58,138.88,139.58,14186.0,133.3739,133.9015,133.23,133.9015,14186.0
2019-11-26 09:35:00,139.51,139.88,139.2,139.75,43814.0,133.8344,134.1893,133.537,134.0646,43814.0
2019-11-26 09:40:00,139.44,139.97,139.22,139.91,104166.0,133.7672,134.2757,133.5562,134.2181,104166.0
2019-11-26 09:45:00,139.98,140.71,139.98,140.71,19928.0,134.2853,134.9856,134.2853,134.9856,19928.0
2019-11-26 09:50:00,140.9,140.96,140.57,140.6,2498.0,135.1678,135.2254,134.8513,134.88,2498.0
2019-11-26 09:55:00,140.6,140.8,140.6,140.67,1742.0,134.88,135.0719,134.88,134.9472,1742.0
2019-11-26 10:00:00,140.51,140.59,139.87,140.21,11243.0,134.7937,134.8705,134.1797,134.5059,11243.0
2019-11-26 10:05:00,140.17,140.33,140.17,140.24,2618.0,134.4675,134.621,134.4675,134.5347,2618.0
2019-11-26 10:10:00,140.25,140.45,140.21,140.38,12721.0,134.5443,134.7362,134.5059,134.669,12721.0
2019-11-26 10:15:00,140.44,140.49,140.2,140.45,5788.0,134.7266,134.7745,134.4963,134.7362,5788.0
2019-11-26 10:20:00,140.46,140.55,140.23,140.23,2833.0,134.7457,134.8321,134.5251,134.5251,2833.0
2019-11-26 10:25:00,140.25,140.4,140.19,140.36,3521.0,134.5443,134.6882,134.4867,134.6498,3521.0
2019-11-26 10:30:00,140.35,140.37,140.29,140.37,400.0,134.6402,134.6594,134.5827,134.6594,400.0
2019-11-26 10:35:00,140.38,140.55,140.35,140.55,7628.0,134.669,134.8321,134.6402,134.8321,7628.0
2019-11-26 10:40:00,140.54,140.57,140.38,140.38,3794.0,134.8225,134.8513,134.669,134.669,3794.0
2019-11-26 10:45:00,140.21,140.28,140.12,140.28,1100.0,134.5059,134.5731,134.4196,134.5731,1100.0
2019-11-26 10:50:00,140.35,140.41,140.17,140.17,4176.0,134.6402,134.6978,134.4675,134.4675,4176.0
2019-11-26 10:55:00,140.24,140.38,140.18,140.29,14043.0,134.5347,134.669,134.4771,134.5827,14043.0
2019-11-26 11:00:00,140.24,140.35,140.23,140.24,16017.0,134.5347,134.6402,134.5251,134.5347,16017.0
2019-11-26 11:05:00,140.27,140.33,140.19,140.19,2700.0,134.5635,134.621,134.4867,134.4867,2700.0
2019-11-26 11:10:00,140.16,140.16,140.02,140.09,911.0,134.4579,134.4579,134.3236,134.3908,911.0
2019-11-26 11:15:00,139.97,140.08,139.95,140.08,1300.0,134.2757,134.3812,134.2565,134.3812,1300.0
2019-11-26 11:20:00,140.01,140.18,139.93,140.04,1981.0,134.3141,134.4771,134.2373,134.3428,1981.0
2019-11-26 11:25:00,140.04,140.12,139.82,140.12,7753.0,134.3428,134.4196,134.1318,134.4196,7753.0
2019-11-26 11:30:00,140.11,140.12,139.98,140.05,2677.0,134.41,134.4196,134.2853,134.3524,2677.0
2019-11-26 11:35:00,140.05,140.08,139.86,140.08,3540.0,134.3524,134.3812,134.1702,134.3812,3540.0
2019-11-26 11:40:00,140.07,140.2,140.07,140.18,3900.0,134.3716,134.4963,134.3716,134.4771,3900.0
2019-11-26 11:45:00,140.16,140.44,140.15,140.43,4542.0,134.4579,134.7266,134.4484,134.717,4542.0
2019-11-26 11:50:00,140.43,140.69,140.35,140.66,2100.0,134.717,134.9664,134.6402,134.9376,2100.0
2019-11-26 11:55:00,140.7,140.72,140.6,140.68,1711.0,134.976,134.9952,134.88,134.9568,1711.0
2019-11-26 12:00:00,140.72,140.73,140.66,140.69,2600.0,134.9952,135.0048,134.9376,134.9664,2600.0
2019-11-26 12:05:00,140.69,140.69,140.47,140.65,6900.0,134.9664,134.9664,134.7553,134.928,6900.0
2019-11-26 12:10:00,140.65,140.71,140.61,140.68,7540.0,134.928,134.9856,134.8896,134.9568,7540.0
2019-11-26 12:15:00,140.7,140.72,140.6,140.7,15256.0,134.976,134.9952,134.88,134.976,15256.0
2019-11-26 12:20:00,140.69,140.69,140.56,140.63,13093.0,134.9664,134.9664,134.8417,134.9088,13093.0
2019-11-26 12:25:00,140.63,140.65,140.62,140.64,900.0,134.9088,134.928,134.8992,134.9184,900.0
2019-11-26 12:30:00,140.64,140.77,140.63,140.76,7411.0,134.9184,135.0431,134.9088,135.0335,7411.0
2019-11-26 12:35:00,140.73,140.73,140.59,140.59,4929.0,135.0048,135.0048,134.8705,134.8705,4929.0
2019-11-26 12:40:00,140.59,140.67,140.51,140.62,3563.0,134.8705,134.9472,134.7937,134.8992,3563.0
2019-11-26 12:45:00,140.62,140.67,140.56,140.65,2246.0,134.8992,134.9472,134.8417,134.928,2246.0
2019-11-26 12:50:00,140.69,140.69,140.53,140.53,6506.0,134.9664,134.9664,134.8129,134.8129,6506.0
2019-11-26 12:55:00,140.48,140.53,140.44,140.47,1700.0,134.7649,134.8129,134.7266,134.7553,1700.0
2019-11-26 13:00:00,140.45,140.57,140.45,140.53,2803.0,134.7362,134.8513,134.7362,134.8129,2803.0
2019-11-26 13:05:00,140.5,140.63,140.47,140.56,4028.0,134.7841,134.9088,134.7553,134.8417,4028.0
2019-11-26 13:10:00,140.54,140.58,140.04,140.17,77703.0,134.8225,134.8609,134.3428,134.4675,77703.0
2019-11-26 13:15:00,140.16,140.2,140.05,140.1,4420.0,134.4579,134.4963,134.3524,134.4004,4420.0
2019-11-26 13:20:00,140.08,140.14,139.98,140.08,3018.0,134.3812,134.4388,134.2853,134.3812,3018.0
2019-11-26 13:25:00,140.08,140.09,140.02,140.06,1000.0,134.3812,134.3908,134.3236,134.362,1000.0
2019-11-26 13:30:00,140.06,140.06,139.96,139.96,3623.0,134.362,134.362,134.2661,134.2661,3623.0
2019-11-26 13:35:00,139.97,140.12,139.97,140.09,2800.0,134.2757,134.4196,134.2757,134.3908,2800.0
2019-11-26 13:40:00,140.09,140.29,140.06,140.25,3856.0,134.3908,134.5827,134.362,134.5443,3856.0
2019-11-26 13:45:00,140.25,140.29,140.22,140.27,2500.0,134.5443,134.5827,134.5155,134.5635,2500.0
2019-11-26 13:50:00,140.28,140.31,140.16,140.2,3000.0,134.5731,134.6018,134.4579,134.4963,3000.0
2019-11-26 13:55:00,140.21,140.3,140.2,140.3,1700.0,134.5059,134.5923,134.4963,134.5923,1700.0
2019-11-26 14:00:00,140.28,140.54,140.28,140.42,3601.0,134.5731,134.8225,134.5731,134.7074,3601.0
2019-11-26 14:05:00,140.42,140.7,140.42,140.69,5902.0,134.7074,134.976,134.7074,134.9664,5902.0
2019-11-26 14:10:00,140.69,140.82,140.52,140.53,9829.0,134.9664,135.0911,134.8033,134.8129,9829.0
2019-11-26 14:15:00,140.53,140.66,140.5,140.62,3851.0,134.8129,134.9376,134.7841,134.8992,3851.0
2019-11-26 14:20:00,140.59,140.6,140.43,140.51,10231.0,134.8705,134.88,134.717,134.7937,10231.0
2019-11-26 14:25:00,140.5,140.64,140.4,140.47,3900.0,134.7841,134.9184,134.6882,134.7553,3900.0
2019-11-26 14:30:00,140.46,140.5,140.41,140.5,1702.0,134.7457,134.7841,134.6978,134.7841,1702.0
2019-11-26 14:35:00,140.5,140.51,140.43,140.44,4900.0,134.7841,134.7937,134.717,134.7266,4900.0
2019-11-26 14:40:00,140.48,140.54,140.43,140.49,9014.0,134.7649,134.8225,134.717,134.7745,9014.0
2019-11-26 14:45:00,140.48,140.66,140.47,140.59,3517.0,134.7649,134.9376,134.7553,134.8705,3517.0
2019-11-26 14:50:00,140.59,140.68,140.58,140.63,2600.0,134.8705,134.9568,134.8609,134.9088,2600.0
2019-11-26 14:55:00,140.66,140.69,140.57,140.61,4000.0,134.9376,134.9664,134.8513,134.8896,4000.0
2019-11-26 15:00:00,140.62,140.65,140.58,140.61,2736.0,134.8992,134.928,134.8609,134.8896,2736.0
2019-11-26 15:05:00,140.64,140.64,140.47,140.51,7400.0,134.9184,134.9184,134.7553,134.7937,7400.0
2019-11-26 15:10:00,140.5,140.56,140.46,140.56,3300.0,134.7841,134.8417,134.7457,134.8417,3300.0
2019-11-26 15:15:00,140.58,140.7,140.36,140.68,10410.0,134.8609,134.976,134.6498,134.9568,10410.0
2019-11-26 15:20:00,140.66,140.75,140.66,140.73,3702.0,134.9376,135.0239,134.9376,135.0048,3702.0
2019-11-26 15:25:00,140.72,140.85,140.71,140.85,10617.0,134.9952,135.1199,134.9856,135.1199,10617.0
2019-11-26 15:30:00,140.84,140.84,140.67,140.75,22135.0,135.1103,135.1103,134.9472,135.0239,22135.0
2019-11-26 15:35:00,140.76,140.97,140.75,140.92,11729.0,135.0335,135.235,135.0239,135.187,11729.0
2019-11-26 15:40:00,140.92,141.0,140.8,140.98,21460.0,135.187,135.2638,135.0719,135.2446,21460.0
2019-11-26 15:45:00,140.98,141.13,140.93,141.07,20323.0,135.2446,135.3885,135.1966,135.3309,20323.0
2019-11-26 15:50:00,141.06,141.2,141.06,141.06,32629.0,135.3213,135.4556,135.3213,135.3213,32629.0
2019-11-26 15:55:00,141.06,141.33,141.0,141.3,94435.0,135.3213,135.5804,135.2638,135.5516,94435.0
2019-11-27 09:30:00,141.7,141.7,140.59,140.59,3315.0,135.9353,135.9353,134.8705,134.8705,3315.0
2019-11-27 09:35:00,140.78,140.91,140.68,140.89,2732.0,135.0527,135.1774,134.9568,135.1583,2732.0
2019-11-27 09:40:00,140.8,140.8,140.47,140.56,1651.0,135.0719,135.0719,134.7553,134.8417,1651.0
2019-11-27 09:45:00,140.38,140.5,140.08,140.18,1025.0,134.669,134.7841,134.3812,134.4771,1025.0
2019-11-27 09:50:00,140.03,140.23,139.95,140.18,800.0,134.3332,134.5251,134.2565,134.4771,800.0
2019-11-27 09:55:00,140.21,140.25,140.04,140.16,2646.0,134.5059,134.5443,134.3428,134.4579,2646.0
2019-11-27 10:00:00,140.05,140.06,139.74,139.74,1251.0,134.3524,134.362,134.055,134.055,1251.0
2019-11-27 10:05:00,139.78,140.14,139.78,140.14,600.0,134.0934,134.4388,134.0934,134.4388,600.0
2019-11-27 10:10:00,140.18,140.69,140.14,140.61,2507.0,134.4771,134.9664,134.4388,134.8896,2507.0
2019-11-27 10:15:00,140.68,140.88,140.68,140.78,2207.0,134.9568,135.1487,134.9568,135.0527,2207.0
2019-11-27 10:20:00,140.86,140.86,140.63,140.79,1607.0,135.1295,135.1295,134.9088,135.0623,1607.0
2019-11-27 10:25:00,140.79,140.86,140.68,140.72,8641.0,135.0623,135.1295,134.9568,134.9952,8641.0
2019-11-27 10:30:00,140.74,141.08,140.66,140.98,8723.0,135.0144,135.3405,134.9376,135.2446,8723.0
2019-11-27 10:35:00,140.94,140.97,140.75,140.92,2801.0,135.2062,135.235,135.0239,135.187,2801.0
2019-11-27 10:40:00,141.03,141.25,141.0,141.25,2407.0,135.2926,135.5036,135.2638,135.5036,2407.0
2019-11-27 10:45:00,141.27,141.37,141.23,141.34,1700.0,135.5228,135.6187,135.4844,135.5899,1700.0
2019-11-27 10:50:00,141.36,141.54,141.36,141.52,3507.0,135.6091,135.7818,135.6091,135.7626,3507.0
2019-11-27 10:55:00,141.5,141.57,141.36,141.45,3608.0,135.7434,135.8106,135.6091,135.6955,3608.0
2019-11-27 11:00:00,141.41,141.47,141.29,141.47,2500.0,135.6571,135.7147,135.542,135.7147,2500.0
2019-11-27 11:05:00,141.46,141.46,141.26,141.31,1038.0,135.7051,135.7051,135.5132,135.5612,1038.0
2019-11-27 11:10:00,141.32,141.6,141.31,141.5,4150.0,135.5708,135.8394,135.5612,135.7434,4150.0
2019-11-27 11:15:00,141.54,141.55,141.42,141.42,3536.0,135.7818,135.7914,135.6667,135.6667,3536.0
2019-11-27 11:20:00,141.35,141.37,141.33,141.34,900.0,135.5995,135.6187,135.5804,135.5899,900.0
2019-11-27 11:25:00,141.36,141.46,141.35,141.43,3534.0,135.6091,135.7051,135.5995,135.6763,3534.0
2019-11-27 11:30:00,141.46,141.49,141.34,141.47,1409.0,135.7051,135.7338,135.5899,135.7147,1409.0
2019-11-27 11:35:00,141.45,141.45,141.33,141.42,3566.0,135.6955,135.6955,135.5804,135.6667,3566.0
2019-11-27 11:40:00,141.45,141.59,141.45,141.59,1345.0,135.6955,135.8298,135.6955,135.8298,1345.0
2019-11-27 11:45:00,141.56,141.56,141.46,141.46,3303.0,135.801,135.801,135.7051,135.7051,3303.0
2019-11-27 11:50:00,141.49,141.67,141.49,141.62,3341.0,135.7338,135.9065,135.7338,135.8586,3341.0
2019-11-27 11:55:00,141.63,141.67,141.63,141.67,801.0,135.8681,135.9065,135.8681,135.9065,801.0
2019-11-27 12:00:00,141.69,141.83,141.68,141.83,2031.0,135.9257,136.06,135.9161,136.06,2031.0
2019-11-27 12:05:00,141.78,141.92,141.76,141.92,2637.0,136.012,136.1463,135.9929,136.1463,2637.0
2019-11-27 12:10:00,141.9,141.9,141.74,141.75,1420.0,136.1272,136.1272,135.9737,135.9833,1420.0
2019-11-27 12:15:00,141.74,141.83,141.67,141.78,2209.0,135.9737,136.06,135.9065,136.012,2209.0
2019-11-27 12:20:00,141.73,141.73,141.59,141.71,2669.0,135.9641,135.9641,135.8298,135.9449,2669.0
2019-11-27 12:25:00,141.67,141.74,141.64,141.64,1100.0,135.9065,135.9737,135.8777,135.8777,1100.0
2019-11-27 12:30:00,141.66,141.83,141.65,141.81,3007.0,135.8969,136.06,135.8873,136.0408,3007.0
2019-11-27 12:35:00,141.75,141.79,141.71,141.75,900.0,135.9833,136.0216,135.9449,135.9833,900.0
2019-11-27 12:40:00,141.75,141.78,141.69,141.7,1900.0,135.9833,136.012,135.9257,135.9353,1900.0
2019-11-27 12:45:00,141.72,141.84,141.7,141.7,7968.0,135.9545,136.0696,135.9353,135.9353,7968.0
2019-11-27 12:50:00,141.76,141.87,141.7,141.87,1200.0,135.9929,136.0984,135.9353,136.0984,1200.0
2019-11-27 12:55:00,141.83,141.83,141.78,141.81,1110.0,136.06,136.06,136.012,136.0408,1110.0
2019-11-27 13:00:00,141.8,141.9,141.75,141.75,2288.0,136.0312,136.1272,135.9833,135.9833,2288.0
2019-11-27 13:05:00,141.81,141.84,141.8,141.83,800.0,136.0408,136.0696,136.0312,136.06,800.0
2019-11-27 13:10:00,141.72,141.76,141.68,141.75,1600.0,135.9545,135.9929,135.9161,135.9833,1600.0
2019-11-27 13:15:00,141.74,141.74,141.64,141.68,2024.0,135.9737,135.9737,135.8777,135.9161,2024.0
2019-11-27 13:20:00,141.69,141.69,141.6,141.63,1000.0,135.9257,135.9257,135.8394,135.8681,1000.0
2019-11-27 13:25:00,141.66,141.66,141.6,141.6,900.0,135.8969,135.8969,135.8394,135.8394,900.0
2019-11-27 13:30:00,141.66,141.71,141.64,141.71,1635.0,135.8969,135.9449,135.8777,135.9449,1635.0
2019-11-27 13:35:00,141.7,141.75,141.7,141.71,2864.0,135.9353,135.9833,135.9353,135.9449,2864.0
2019-11-27 13:40:00,141.71,141.71,141.55,141.55,1304.0,135.9449,135.9449,135.7914,135.7914,1304.0
2019-11-27 13:45:00,141.55,141.55,141.5,141.52,900.0,135.7914,135.7914,135.7434,135.7626,900.0
2019-11-27 13:50:00,141.54,141.56,141.47,141.47,1900.0,135.7818,135.801,135.7147,135.7147,1900.0
2019-11-27 13:55:00,141.46,141.53,141.45,141.47,1500.0,135.7051,135.7722,135.6955,135.7147,1500.0
2019-11-27 14:00:00,141.5,141.57,141.5,141.57,2705.0,135.7434,135.8106,135.7434,135.8106,2705.0
2019-11-27 14:05:00,141.58,141.58,141.48,141.5,1100.0,135.8202,135.8202,135.7242,135.7434,1100.0
2019-11-27 14:10:00,141.5,141.53,141.5,141.53,600.0,135.7434,135.7722,135.7434,135.7722,600.0
2019-11-27 14:15:00,141.52,141.72,141.51,141.72,4097.0,135.7626,135.9545,135.753,135.9545,4097.0
2019-11-27 14:20:00,141.72,141.76,141.67,141.76,2110.0,135.9545,135.9929,135.9065,135.9929,2110.0
2019-11-27 14:25:00,141.77,141.78,141.75,141.77,901.0,136.0025,136.012,135.9833,136.0025,901.0
2019-11-27 14:30:00,141.79,141.79,141.73,141.73,2332.0,136.0216,136.0216,135.9641,135.9641,2332.0
2019-11-27 14:35:00,141.73,141.74,141.68,141.72,3950.0,135.9641,135.9737,135.9161,135.9545,3950.0
2019-11-27 14:40:00,141.74,141.77,141.73,141.77,1634.0,135.9737,136.0025,135.9641,136.0025,1634.0
2019-11-27 14:45:00,141.8,141.84,141.8,141.83,1600.0,136.0312,136.0696,136.0312,136.06,1600.0
2019-11-27 14:50:00,141.82,141.82,141.71,141.72,4009.0,136.0504,136.0504,135.9449,135.9545,4009.0
2019-11-27 14:55:00,141.75,141.75,141.55,141.59,2200.0,135.9833,135.9833,135.7914,135.8298,2200.0
2019-11-27 15:00:00,141.62,141.7,141.62,141.66,3416.0,135.8586,135.9353,135.8586,135.8969,3416.0
2019-11-27 15:05:00,141.66,141.67,141.57,141.59,2125.0,135.8969,135.9065,135.8106,135.8298,2125.0
2019-11-27 15:10:00,141.53,141.59,141.53,141.54,2333.0,135.7722,135.8298,135.7722,135.7818,2333.0
2019-11-27 15:15:00,141.55,141.62,141.53,141.62,4772.0,135.7914,135.8586,135.7722,135.8586,4772.0
2019-11-27 15:20:00,141.62,141.64,141.59,141.59,2501.0,135.8586,135.8777,135.8298,135.8298,2501.0
2019-11-27 15:25:00,141.57,141.57,141.43,141.43,3200.0,135.8106,135.8106,135.6763,135.6763,3200.0
2019-11-27 15:30:00,141.43,141.43,141.28,141.29,5827.0,135.6763,135.6763,135.5324,135.542,5827.0
2019-11-27 15:35:00,141.28,141.37,141.28,141.32,5121.0,135.5324,135.6187,135.5324,135.5708,5121.0
2019-11-27 15:40:00,141.32,141.43,141.32,141.42,6167.0,135.5708,135.6763,135.5708,135.6667,6167.0
2019-11-27 15:45:00,141.42,141.46,141.38,141.39,10400.0,135.6667,135.7051,135.6283,135.6379,10400.0
2019-11-27 15:50:00,141.39,141.57,141.35,141.45,15823.0,135.6379,135.8106,135.5995,135.6955,15823.0
2019-11-27 15:55:00,141.47,141.48,141.29,141.33,44309.0,135.7147,135.7242,135.542,135.5804,44309.0
2019-11-29 09:30:00,141.31,141.31,141.02,141.08,2615.0,135.5612,135.5612,135.283,135.3405,2615.0
2019-11-29 09:35:00,141.22,141.47,141.22,141.38,1268.0,135.4748,135.7147,135.4748,135.6283,1268.0
2019-11-29 09:40:00,140.98,141.03,140.98,141.03,300.0,135.2446,135.2926,135.2446,135.2926,300.0
2019-11-29 09:45:00,140.88,140.88,140.72,140.72,1045.0,135.1487,135.1487,134.9952,134.9952,1045.0
2019-11-29 09:50:00,140.54,140.54,140.4,140.4,300.0,134.8225,134.8225,134.6882,134.6882,300.0
2019-11-29 09:55:00,140.41,140.58,140.34,140.41,1100.0,134.6978,134.8609,134.6306,134.6978,1100.0
2019-11-29 10:00:00,140.45,140.45,140.15,140.38,3420.0,134.7362,134.7362,134.4484,134.669,3420.0
2019-11-29 10:05:00,140.31,140.31,140.2,140.23,1696.0,134.6018,134.6018,134.4963,134.5251,1696.0
2019-11-29 10:10:00,140.19,140.23,140.03,140.03,1578.0,134.4867,134.5251,134.3332,134.3332,1578.0
2019-11-29 10:15:00,139.97,140.0,139.85,139.93,2286.0,134.2757,134.3045,134.1606,134.2373,2286.0
2019-11-29 10:20:00,139.93,140.33,139.88,140.22,4228.0,134.2373,134.621,134.1893,134.5155,4228.0
2019-11-29 10:25:00,140.13,140.27,139.9,140.27,12464.0,134.4292,134.5635,134.2085,134.5635,12464.0
2019-11-29 10:30:00,140.18,140.18,139.75,139.88,2640.0,134.4771,134.4771,134.0646,134.1893,2640.0
2019-11-29 10:35:00,139.89,140.12,139.89,140.12,7303.0,134.1989,134.4196,134.1989,134.4196,7303.0
2019-11-29 10:40:00,140.16,140.17,140.0,140.05,2906.0,134.4579,134.4675,134.3045,134.3524,2906.0
2019-11-29 10:45:00,140.0,140.11,139.96,140.09,2544.0,134.3045,134.41,134.2661,134.3908,2544.0
2019-11-29 10:50:00,140.05,140.16,139.93,140.16,1350.0,134.3524,134.4579,134.2373,134.4579,1350.0
2019-11-29 10:55:00,140.07,140.1,139.82,139.82,1826.0,134.3716,134.4004,134.1318,134.1318,1826.0
2019-11-29 11:00:00,139.8,139.81,139.68,139.68,1752.0,134.1126,134.1222,133.9975,133.9975,1752.0
2019-11-29 11:05:00,139.63,139.8,139.63,139.8,1440.0,133.9495,134.1126,133.9495,134.1126,1440.0
2019-11-29 11:10:00,139.77,139.8,139.67,139.75,1400.0,134.0838,134.1126,133.9879,134.0646,1400.0
2019-11-29 11:15:00,139.7,139.79,139.69,139.79,806.0,134.0167,134.103,134.0071,134.103,806.0
2019-11-29 11:20:00,139.78,139.8,139.6,139.66,1025.0,134.0934,134.1126,133.9207,133.9783,1025.0
2019-11-29 11:25:00,139.75,139.75,139.56,139.67,2515.0,134.0646,134.0646,133.8824,133.9879,2515.0
2019-11-29 11:30:00,139.64,139.68,139.62,139.62,809.0,133.9591,133.9975,133.9399,133.9399,809.0
2019-11-29 11:35:00,139.67,139.71,139.67,139.71,500.0,133.9879,134.0263,133.9879,134.0263,500.0
2019-11-29 11:40:00,139.73,139.73,139.6,139.6,1205.0,134.0454,134.0454,133.9207,133.9207,1205.0
2019-11-29 11:45:00,139.52,139.52,139.36,139.36,2200.0,133.844,133.844,133.6905,133.6905,2200.0
2019-11-29 11:50:00,139.34,139.36,139.29,139.3,2800.0,133.6713,133.6905,133.6233,133.6329,2800.0
2019-11-29 11:55:00,139.37,139.44,139.31,139.34,4300.0,133.7001,133.7672,133.6425,133.6713,4300.0
2019-11-29 12:00:00,139.33,139.37,139.28,139.37,800.0,133.6617,133.7001,133.6137,133.7001,800.0
2019-11-29 12:05:00,139.39,139.39,139.34,139.37,1900.0,133.7193,133.7193,133.6713,133.7001,1900.0
2019-11-29 12:10:00,139.33,139.37,139.23,139.33,2313.0,133.6617,133.7001,133.5658,133.6617,2313.0
2019-11-29 12:15:00,139.33,139.42,139.28,139.3,1500.0,133.6617,133.7481,133.6137,133.6329,1500.0
2019-11-29 12:20:00,139.27,139.3,139.27,139.28,600.0,133.6042,133.6329,133.6042,133.6137,600.0
2019-11-29 12:25:00,139.35,139.38,139.25,139.27,1778.0,133.6809,133.7097,133.585,133.6042,1778.0
2019-11-29 12:30:00,139.3,139.41,139.24,139.39,2302.0,133.6329,133.7385,133.5754,133.7193,2302.0
2019-11-29 12:35:00,139.42,139.53,139.4,139.47,4633.0,133.7481,133.8536,133.7289,133.796,4633.0
2019-11-29 12:40:00,139.41,139.54,139.41,139.48,1847.0,133.7385,133.8632,133.7385,133.8056,1847.0
2019-11-29 12:45:00,139.54,139.7,139.54,139.69,3938.0,133.8632,134.0167,133.8632,134.0071,3938.0
2019-11-29 12:50:00,139.67,139.9,139.64,139.79,7005.0,133.9879,134.2085,133.9591,134.103,7005.0
2019-11-29 12:55:00,139.78,139.81,139.4,139.68,23695.0,134.0934,134.1222,133.7289,133.9975,23695.0
2019-12-02 09:30:00,139.57,140.09,138.84,139.44,6845.0,133.892,134.3908,133.1916,133.7672,6845.0
2019-12-02 09:35:00,139.47,139.61,139.31,139.47,2259.0,133.796,133.9303,133.6425,133.796,2259.0
2019-12-02 09:40:00,139.62,139.62,139.09,139.09,3644.0,133.9399,133.9399,133.4315,133.4315,3644.0
2019-12-02 09:45:00,138.97,139.28,138.96,138.98,1400.0,133.3164,133.6137,133.3068,133.326,1400.0
2019-12-02 09:50:00,138.87,139.12,138.81,138.99,3199.0,133.2204,133.4603,133.1629,133.3355,3199.0
2019-12-02 09:55:00,138.9,138.94,138.59,138.66,1100.0,133.2492,133.2876,132.9518,133.019,1100.0
2019-12-02 10:00:00,138.52,138.85,138.43,138.71,3352.0,132.8847,133.2012,132.7983,133.0669,3352.0
2019-12-02 10:05:00,138.63,138.77,138.57,138.77,718.0,132.9902,133.1245,132.9326,133.1245,718.0
2019-12-02 10:10:00,138.85,139.18,138.85,139.13,1429.0,133.2012,133.5178,133.2012,133.4699,1429.0
2019-12-02 10:15:00,139.19,139.64,139.1,139.1,13824.0,133.5274,133.9591,133.4411,133.4411,13824.0
2019-12-02 10:20:00,139.09,139.16,138.89,138.98,3200.0,133.4315,133.4986,133.2396,133.326,3200.0
2019-12-02 10:25:00,138.98,139.09,138.98,139.09,800.0,133.326,133.4315,133.326,133.4315,800.0
2019-12-02 10:30:00,139.09,139.12,138.89,139.01,2095.0,133.4315,133.4603,133.2396,133.3547,2095.0
2019-12-02 10:35:00,138.81,138.99,138.5,138.93,3236.0,133.1629,133.3355,132.8655,133.278,3236.0
2019-12-02 10:40:00,138.89,139.05,138.79,138.91,4292.0,133.2396,133.3931,133.1437,133.2588,4292.0
2019-12-02 10:45:00,138.97,138.97,138.71,138.86,3202.0,133.3164,133.3164,133.0669,133.2108,3202.0
2019-12-02 10:50:00,138.82,138.82,138.66,138.66,602.0,133.1725,133.1725,133.019,133.019,602.0
2019-12-02 10:55:00,138.56,138.94,138.56,138.83,2829.0,132.923,133.2876,132.923,133.1821,2829.0
2019-12-02 11:00:00,138.83,138.86,138.72,138.84,2900.0,133.1821,133.2108,133.0765,133.1916,2900.0
2019-12-02 11:05:00,138.76,138.78,138.52,138.52,2096.0,133.1149,133.1341,132.8847,132.8847,2096.0
2019-12-02 11:10:00,138.51,138.62,138.5,138.57,1300.0,132.8751,132.9806,132.8655,132.9326,1300.0
2019-12-02 11:15:00,138.65,138.65,138.55,138.63,2679.0,133.0094,133.0094,132.9134,132.9902,2679.0
2019-12-02 11:20:00,138.64,138.82,138.64,138.77,866.0,132.9998,133.1725,132.9998,133.1245,866.0
2019-12-02 11:25:00,138.69,138.69,138.57,138.58,900.0,133.0478,133.0478,132.9326,132.9422,900.0
2019-12-02 11:30:00,138.55,138.55,138.49,138.55,4212.0,132.9134,132.9134,132.8559,132.9134,4212.0
2019-12-02 11:35:00,138.59,138.71,138.5,138.71,2900.0,132.9518,133.0669,132.8655,133.0669,2900.0
2019-12-02 11:40:00,138.71,138.81,138.71,138.76,808.0,133.0669,133.1629,133.0669,133.1149,808.0
2019-12-02 11:45:00,138.78,138.96,138.77,138.94,1711.0,133.1341,133.3068,133.1245,133.2876,1711.0
2019-12-02 11:50:00,138.96,139.05,138.92,139.04,1798.0,133.3068,133.3931,133.2684,133.3835,1798.0
2019-12-02 11:55:00,139.09,139.09,139.0,139.0,1501.0,133.4315,133.4315,133.3451,133.3451,1501.0
2019-12-02 12:00:00,138.97,139.04,138.97,139.01,1300.0,133.3164,133.3835,133.3164,133.3547,1300.0
2019-12-02 12:05:00,138.96,138.96,138.86,138.96,1110.0,133.3068,133.3068,133.2108,133.3068,1110.0
2019-12-02 12:10:00,138.97,139.09,138.96,139.08,2299.0,133.3164,133.4315,133.3068,133.4219,2299.0
2019-12-02 12:15:00,139.05,139.1,138.98,139.0,1900.0,133.3931,133.4411,133.326,133.3451,1900.0
2019-12-02 12:20:00,139.1,139.1,138.87,138.89,3109.0,133.4411,133.4411,133.2204,133.2396,3109.0
2019-12-02 12:25:00,138.87,138.91,138.65,138.75,3282.0,133.2204,133.2588,133.0094,133.1053,3282.0
2019-12-02 12:30:00,138.75,138.75,138.5,138.56,800.0,133.1053,133.1053,132.8655,132.923,800.0
2019-12-02 12:35:00,138.6,138.6,138.5,138.6,1200.0,132.9614,132.9614,132.8655,132.9614,1200.0
2019-12-02 12:40:00,138.55,138.65,138.55,138.65,614.0,132.9134,133.0094,132.9134,133.0094,614.0
2019-12-02 12:45:00,138.67,138.76,138.58,138.66,1300.0,133.0286,133.1149,132.9422,133.019,1300.0
2019-12-02 12:50:00,138.65,138.73,138.58,138.68,2000.0,133.0094,133.0861,132.9422,133.0382,2000.0
2019-12-02 12:55:00,138.65,138.65,138.57,138.58,400.0,133.0094,133.0094,132.9326,132.9422,400.0
2019-12-02 13:00:00,138.65,138.72,138.61,138.67,2383.0,133.0094,133.0765,132.971,133.0286,2383.0
2019-12-02 13:05:00,138.64,138.8,138.64,138.76,756.0,132.9998,133.1533,132.9998,133.1149,756.0
2019-12-02 13:10:00,138.77,138.92,138.74,138.91,1840.0,133.1245,133.2684,133.0957,133.2588,1840.0
2019-12-02 13:15:00,138.9,138.93,138.87,138.93,700.0,133.2492,133.278,133.2204,133.278,700.0
2019-12-02 13:20:00,138.9,138.9,138.84,138.84,2186.0,133.2492,133.2492,133.1916,133.1916,2186.0
2019-12-02 13:25:00,138.85,138.96,138.83,138.96,1901.0,133.2012,133.3068,133.1821,133.3068,1901.0
2019-12-02 13:30:00,138.94,138.95,138.89,138.9,500.0,133.2876,133.2972,133.2396,133.2492,500.0
2019-12-02 13:35:00,138.84,138.92,138.84,138.84,2002.0,133.1916,133.2684,133.1916,133.1916,2002.0
2019-12-02 13:40:00,138.88,138.88,138.83,138.84,821.0,133.23,133.23,133.1821,133.1916,821.0
2019-12-02 13:45:00,138.87,138.99,138.85,138.94,3824.0,133.2204,133.3355,133.2012,133.2876,3824.0
2019-12-02 13:50:00,139.09,139.09,138.99,139.03,1025.0,133.4315,133.4315,133.3355,133.3739,1025.0
2019-12-02 13:55:00,139.03,139.03,138.89,138.89,3503.0,133.3739,133.3739,133.2396,133.2396,3503.0
2019-12-02 14:00:00,138.82,138.85,138.78,138.85,800.0,133.1725,133.2012,133.1341,133.2012,800.0
2019-12-02 14:05:00,138.91,138.95,138.88,138.94,1927.0,133.2588,133.2972,133.23,133.2876,1927.0
2019-12-02 14:10:00,139.05,139.08,139.03,139.03,300.0,133.3931,133.4219,133.3739,133.3739,300.0
2019-12-02 14:15:00,139.06,139.08,139.0,139.04,1633.0,133.4027,133.4219,133.3451,133.3835,1633.0
2019-12-02 14:20:00,139.01,139.09,139.01,139.09,2800.0,133.3547,133.4315,133.3547,133.4315,2800.0
2019-12-02 14:25:00,139.13,139.17,139.07,139.17,1110.0,133.4699,133.5082,133.4123,133.5082,1110.0
2019-12-02 14:30:00,139.15,139.25,139.15,139.15,1007.0,133.489,133.585,133.489,133.489,1007.0
2019-12-02 14:35:00,139.19,139.2,139.16,139.18,500.0,133.5274,133.537,133.4986,133.5178,500.0
2019-12-02 14:40:00,139.2,139.21,139.12,139.17,1120.0,133.537,133.5466,133.4603,133.5082,1120.0
2019-12-02 14:45:00,139.21,139.25,139.2,139.25,600.0,133.5466,133.585,133.537,133.585,600.0
2019-12-02 14:50:00,139.25,139.25,139.11,139.13,1100.0,133.585,133.585,133.4507,133.4699,1100.0
2019-12-02 14:55:00,139.12,139.16,139.12,139.16,900.0,133.4603,133.4986,133.4603,133.4986,900.0
2019-12-02 15:00:00,139.15,139.15,138.96,138.96,1158.0,133.489,133.489,133.3068,133.3068,1158.0
2019-12-02 15:05:00,138.98,138.98,138.79,138.85,1800.0,133.326,133.326,133.1437,133.2012,1800.0
2019-12-02 15:10:00,138.85,138.85,138.69,138.73,1700.0,133.2012,133.2012,133.0478,133.0861,1700.0
2019-12-02 15:15:00,138.69,138.77,138.69,138.74,1900.0,133.0478,133.1245,133.0478,133.0957,1900.0
2019-12-02 15:20:00,138.68,138.73,138.5,138.71,7309.0,133.0382,133.0861,132.8655,133.0669,7309.0
2019-12-02 15:25:00,138.67,138.8,138.6,138.65,6875.0,133.0286,133.1533,132.9614,133.0094,6875.0
2019-12-02 15:30:00,138.67,138.67,138.52,138.61,3941.0,133.0286,133.0286,132.8847,132.971,3941.0
2019-12-02 15:35:00,138.64,138.76,138.59,138.6,5310.0,132.9998,133.1149,132.9518,132.9614,5310.0
2019-12-02 15:40:00,138.57,138.61,138.51,138.58,6192.0,132.9326,132.971,132.8751,132.9422,6192.0
2019-12-02 15:45:00,138.58,138.63,138.49,138.56,7618.0,132.9422,132.9902,132.8559,132.923,7618.0
2019-12-02 15:50:00,138.53,138.55,138.32,138.32,13120.0,132.8943,132.9134,132.6928,132.6928,13120.0
2019-12-02 15:55:00,138.36,138.45,138.2,138.25,24588.0,132.7312,132.8175,132.5777,132.6257,24588.0
2019-12-03 09:30:00,136.85,137.05,136.59,136.91,4722.0,131.2826,131.4745,131.0332,131.3402,4722.0
2019-12-03 09:35:00,137.48,137.48,136.98,137.12,800.0,131.887,131.887,131.4073,131.5416,800.0
2019-12-03 09:40:00,137.1,137.2,136.93,137.2,800.0,131.5224,131.6184,131.3594,131.6184,800.0
2019-12-03 09:45:00,137.04,137.04,136.69,136.73,1461.0,131.4649,131.4649,131.1291,131.1675,1461.0
2019-12-03 09:50:00,136.53,136.68,136.48,136.59,2200.0,130.9756,131.1195,130.9277,131.0332,2200.0
2019-12-03 09:55:00,136.64,136.72,136.38,136.51,3932.0,131.0812,131.1579,130.8317,130.9564,3932.0
2019-12-03 10:00:00,136.52,136.76,136.45,136.45,2417.0,130.966,131.1963,130.8989,130.8989,2417.0
2019-12-03 10:05:00,136.51,136.51,136.24,136.49,2350.0,130.9564,130.9564,130.6974,130.9373,2350.0
2019-12-03 10:10:00,136.62,136.77,136.49,136.65,2806.0,131.062,131.2059,130.9373,131.0907,2806.0
2019-12-03 10:15:00,136.73,136.92,136.73,136.92,300.0,131.1675,131.3498,131.1675,131.3498,300.0
2019-12-03 10:20:00,136.84,137.22,136.68,137.15,12535.0,131.273,131.6376,131.1195,131.5704,12535.0
2019-12-03 10:25:00,137.2,137.23,136.69,136.69,3613.0,131.6184,131.6471,131.1291,131.1291,3613.0
2019-12-03 10:30:00,136.63,136.75,136.63,136.74,1555.0,131.0716,131.1867,131.0716,131.1771,1555.0
2019-12-03 10:35:00,136.7,136.79,136.68,136.79,400.0,131.1387,131.225,131.1195,131.225,400.0
2019-12-03 10:40:00,136.75,136.84,136.71,136.83,1711.0,131.1867,131.273,131.1483,131.2634,1711.0
2019-12-03 10:45:00,136.94,136.94,136.52,136.52,1657.0,131.3689,131.3689,130.966,130.966,1657.0
2019-12-03 10:50:00,136.43,136.48,136.35,136.48,1657.0,130.8797,130.9277,130.8029,130.9277,1657.0
2019-12-03 10:55:00,136.46,136.59,136.37,136.52,4661.0,130.9085,131.0332,130.8221,130.966,4661.0
2019-12-03 11:00:00,136.5,136.5,136.01,136.07,2204.0,130.9468,130.9468,130.4768,130.5343,2204.0
2019-12-03 11:05:00,136.07,136.19,136.06,136.14,900.0,130.5343,130.6495,130.5247,130.6015,900.0
2019-12-03 11:10:00,136.12,136.25,136.12,136.25,1100.0,130.5823,130.707,130.5823,130.707,1100.0
2019-12-03 11:15:00,136.22,136.34,136.21,136.26,929.0,130.6782,130.7934,130.6686,130.7166,929.0
2019-12-03 11:20:00,136.12,136.13,135.98,135.98,1317.0,130.5823,130.5919,130.448,130.448,1317.0
2019-12-03 11:25:00,135.99,136.01,135.93,135.95,800.0,130.4576,130.4768,130.4,130.4192,800.0
2019-12-03 11:30:00,135.88,135.88,135.69,135.73,1602.0,130.3521,130.3521,130.1698,130.2082,1602.0
2019-12-03 11:35:00,135.67,135.85,135.66,135.85,1203.0,130.1506,130.3233,130.141,130.3233,1203.0
2019-12-03 11:40:00,135.94,135.96,135.87,135.93,1047.0,130.4096,130.4288,130.3425,130.4,1047.0
2019-12-03 11:45:00,135.83,135.9,135.73,135.76,900.0,130.3041,130.3713,130.2082,130.237,900.0
2019-12-03 11:50:00,135.72,135.77,135.6,135.67,2371.0,130.1986,130.2465,130.0835,130.1506,2371.0
2019-12-03 11:55:00,135.7,135.7,135.56,135.69,1165.0,130.1794,130.1794,130.0451,130.1698,1165.0
2019-12-03 12:00:00,135.71,136.2,135.69,136.15,14135.0,130.189,130.6591,130.1698,130.6111,14135.0
2019-12-03 12:05:00,136.21,136.52,136.02,136.52,3406.0,130.6686,130.966,130.4864,130.966,3406.0
2019-12-03 12:10:00,136.58,136.58,136.46,136.47,752.0,131.0236,131.0236,130.9085,130.9181,752.0
2019-12-03 12:15:00,136.42,136.45,136.27,136.32,1300.0,130.8701,130.8989,130.7262,130.7742,1300.0
2019-12-03 12:20:00,136.33,136.45,136.33,136.41,1200.0,130.7838,130.8989,130.7838,130.8605,1200.0
2019-12-03 12:25:00,136.36,136.37,136.27,136.31,1142.0,130.8125,130.8221,130.7262,130.7646,1142.0
2019-12-03 12:30:00,136.37,136.37,136.21,136.21,400.0,130.8221,130.8221,130.6686,130.6686,400.0
2019-12-03 12:35:00,136.18,136.27,136.16,136.27,400.0,130.6399,130.7262,130.6207,130.7262,400.0
2019-12-03 12:40:00,136.21,136.21,136.07,136.07,1311.0,130.6686,130.6686,130.5343,130.5343,1311.0
2019-12-03 12:45:00,136.07,136.14,136.04,136.14,1200.0,130.5343,130.6015,130.5056,130.6015,1200.0
2019-12-03 12:50:00,136.27,136.27,136.21,136.21,200.0,130.7262,130.7262,130.6686,130.6686,200.0
2019-12-03 12:55:00,136.22,136.26,136.19,136.23,616.0,130.6782,130.7166,130.6495,130.6878,616.0
2019-12-03 13:00:00,136.27,136.37,136.23,136.27,2607.0,130.7262,130.8221,130.6878,130.7262,2607.0
2019-12-03 13:05:00,136.23,136.29,136.22,136.29,602.0,130.6878,130.7454,130.6782,130.7454,602.0
2019-12-03 13:10:00,136.3,136.31,136.27,136.29,600.0,130.755,130.7646,130.7262,130.7454,600.0
2019-12-03 13:15:00,136.31,136.31,136.2,136.21,1101.0,130.7646,130.7646,130.6591,130.6686,1101.0
2019-12-03 13:20:00,136.21,136.46,136.2,136.37,1319.0,130.6686,130.9085,130.6591,130.8221,1319.0
2019-12-03 13:25:00,136.33,136.33,136.23,136.32,2005.0,130.7838,130.7838,130.6878,130.7742,2005.0
2019-12-03 13:30:00,136.3,136.51,136.3,136.46,1600.0,130.755,130.9564,130.755,130.9085,1600.0
2019-12-03 13:35:00,136.48,136.5,136.42,136.49,3316.0,130.9277,130.9468,130.8701,130.9373,3316.0
2019-12-03 13:40:00,136.48,136.51,136.43,136.43,1332.0,130.9277,130.9564,130.8797,130.8797,1332.0
2019-12-03 13:45:00,136.38,136.38,136.28,136.32,800.0,130.8317,130.8317,130.7358,130.7742,800.0
2019-12-03 13:50:00,136.29,136.29,136.19,136.26,1417.0,130.7454,130.7454,130.6495,130.7166,1417.0
2019-12-03 13:55:00,136.26,136.39,136.26,136.35,700.0,130.7166,130.8413,130.7166,130.8029,700.0
2019-12-03 14:00:00,136.37,136.38,136.31,136.31,1262.0,130.8221,130.8317,130.7646,130.7646,1262.0
2019-12-03 14:05:00,136.38,136.38,136.09,136.15,1029.0,130.8317,130.8317,130.5535,130.6111,1029.0
2019-12-03 14:10:00,136.16,136.28,136.16,136.28,600.0,130.6207,130.7358,130.6207,130.7358,600.0
2019-12-03 14:15:00,136.2,136.2,136.04,136.07,1351.0,130.6591,130.6591,130.5056,130.5343,1351.0
2019-12-03 14:20:00,136.03,136.05,135.99,136.0,800.0,130.496,130.5152,130.4576,130.4672,800.0
2019-12-03 14:25:00,135.94,136.02,135.9,136.01,1424.0,130.4096,130.4864,130.3713,130.4768,1424.0
2019-12-03 14:30:00,135.96,136.06,135.96,136.05,1000.0,130.4288,130.5247,130.4288,130.5152,1000.0
2019-12-03 14:35:00,136.04,136.11,136.01,136.11,700.0,130.5056,130.5727,130.4768,130.5727,700.0
2019-12-03 14:40:00,136.15,136.27,136.14,136.21,1263.0,130.6111,130.7262,130.6015,130.6686,1263.0
2019-12-03 14:45:00,136.18,136.32,136.14,136.32,1426.0,130.6399,130.7742,130.6015,130.7742,1426.0
2019-12-03 14:50:00,136.37,136.37,136.31,136.33,2960.0,130.8221,130.8221,130.7646,130.7838,2960.0
2019-12-03 14:55:00,136.29,136.32,136.21,136.31,2674.0,130.7454,130.7742,130.6686,130.7646,2674.0
2019-12-03 15:00:00,136.32,136.37,136.21,136.24,2421.0,130.7742,130.8221,130.6686,130.6974,2421.0
2019-12-03 15:05:00,136.21,136.21,136.03,136.12,4644.0,130.6686,130.6686,130.496,130.5823,4644.0
2019-12-03 15:10:00,136.08,136.25,136.05,136.21,1812.0,130.5439,130.707,130.5152,130.6686,1812.0
2019-12-03 15:15:00,136.21,136.24,136.15,136.18,2857.0,130.6686,130.6974,130.6111,130.6399,2857.0
2019-12-03 15:20:00,136.23,136.4,136.23,136.38,2315.0,130.6878,130.8509,130.6878,130.8317,2315.0
2019-12-03 15:25:00,136.33,136.39,136.32,136.36,1692.0,130.7838,130.8413,130.7742,130.8125,1692.0
2019-12-03 15:30:00,136.35,136.42,136.28,136.28,4702.0,130.8029,130.8701,130.7358,130.7358,4702.0
2019-12-03 15:35:00,136.27,136.28,136.06,136.06,3922.0,130.7262,130.7358,130.5247,130.5247,3922.0
2019-12-03 15:40:00,136.06,136.08,136.02,136.05,4466.0,130.5247,130.5439,130.4864,130.5152,4466.0
2019-12-03 15:45:00,136.06,136.26,136.04,136.13,5971.0,130.5247,130.7166,130.5056,130.5919,5971.0
2019-12-03 15:50:00,136.17,136.21,136.05,136.19,12547.0,130.6303,130.6686,130.5152,130.6495,12547.0
2019-12-03 15:55:00,136.18,136.3,136.1,136.17,36648.0,130.6399,130.755,130.5631,130.6303,36648.0
2019-12-04 09:30:00,136.07,136.87,136.07,136.45,5097.0,130.5343,131.3018,130.5343,130.8989,5097.0
2019-12-04 09:35:00,136.59,136.85,136.53,136.74,12906.0,131.0332,131.2826,130.9756,131.1771,12906.0
2019-12-04 09:40:00,136.84,136.84,136.57,136.6,600.0,131.273,131.273,131.014,131.0428,600.0
2019-12-04 09:45:00,136.56,136.8,136.44,136.8,600.0,131.0044,131.2346,130.8893,131.2346,600.0
2019-12-04 09:50:00,136.67,137.3,136.67,137.28,1101.0,131.1099,131.7143,131.1099,131.6951,1101.0
2019-12-04 09:55:00,137.42,138.02,137.4,138.02,1500.0,131.8294,132.405,131.8102,132.405,1500.0
2019-12-04 10:00:00,137.94,137.99,137.66,137.74,2830.0,132.3283,132.3762,132.0597,132.1364,2830.0
2019-12-04 10:05:00,137.61,137.68,137.61,137.64,623.0,132.0117,132.0788,132.0117,132.0405,623.0
2019-12-04 10:10:00,137.36,137.36,137.3,137.35,300.0,131.7719,131.7719,131.7143,131.7623,300.0
2019-12-04 10:15:00,137.28,137.28,136.94,136.94,600.0,131.6951,131.6951,131.3689,131.3689,600.0
2019-12-04 10:20:00,136.98,136.98,136.86,136.87,800.0,131.4073,131.4073,131.2922,131.3018,800.0
2019-12-04 10:25:00,136.79,136.86,136.76,136.76,400.0,131.225,131.2922,131.1963,131.1963,400.0
2019-12-04 10:30:00,136.72,137.05,136.68,137.03,2911.0,131.1579,131.4745,131.1195,131.4553,2911.0
2019-12-04 10:35:00,136.9,137.15,136.9,137.15,6527.0,131.3306,131.5704,131.3306,131.5704,6527.0
2019-12-04 10:40:00,137.15,137.33,137.05,137.33,15606.0,131.5704,131.7431,131.4745,131.7431,15606.0
2019-12-04 10:45:00,137.23,137.25,137.21,137.25,950.0,131.6471,131.6663,131.628,131.6663,950.0
2019-12-04 10:50:00,137.1,137.1,136.83,136.87,4727.0,131.5224,131.5224,131.2634,131.3018,4727.0
2019-12-04 10:55:00,136.82,136.82,136.79,136.79,200.0,131.2538,131.2538,131.225,131.225,200.0
2019-12-04 11:00:00,136.8,136.8,136.66,136.73,1600.0,131.2346,131.2346,131.1003,131.1675,1600.0
2019-12-04 11:05:00,136.69,136.74,136.48,136.48,1610.0,131.1291,131.1771,130.9277,130.9277,1610.0
2019-12-04 11:10:00,136.46,136.46,136.28,136.28,400.0,130.9085,130.9085,130.7358,130.7358,400.0
2019-12-04 11:15:00,136.32,136.39,136.29,136.39,2238.0,130.7742,130.8413,130.7454,130.8413,2238.0
2019-12-04 11:20:00,136.4,136.53,136.37,136.53,2000.0,130.8509,130.9756,130.8221,130.9756,2000.0
2019-12-04 11:25:00,136.51,136.56,136.45,136.46,1908.0,130.9564,131.0044,130.8989,130.9085,1908.0
2019-12-04 11:30:00,136.53,136.6,136.53,136.6,800.0,130.9756,131.0428,130.9756,131.0428,800.0
2019-12-04 11:35:00,136.6,136.81,136.57,136.81,2001.0,131.0428,131.2442,131.014,131.2442,2001.0
2019-12-04 11:40:00,136.8,136.82,136.64,136.69,1100.0,131.2346,131.2538,131.0812,131.1291,1100.0
2019-12-04 11:45:00,136.64,136.68,136.52,136.52,703.0,131.0812,131.1195,130.966,130.966,703.0
2019-12-04 11:50:00,136.59,136.68,136.57,136.57,986.0,131.0332,131.1195,131.014,131.014,986.0
2019-12-04 11:55:00,136.59,136.59,136.52,136.54,600.0,131.0332,131.0332,130.966,130.9852,600.0
2019-12-04 12:00:00,136.51,136.51,136.43,136.43,500.0,130.9564,130.9564,130.8797,130.8797,500.0
2019-12-04 12:05:00,136.35,136.39,136.31,136.34,1509.0,130.8029,130.8413,130.7646,130.7934,1509.0
2019-12-04 12:10:00,136.34,136.46,136.32,136.44,5917.0,130.7934,130.9085,130.7742,130.8893,5917.0
2019-12-04 12:15:00,136.41,136.43,136.33,136.42,1561.0,130.8605,130.8797,130.7838,130.8701,1561.0
2019-12-04 12:20:00,136.41,136.41,136.29,136.36,1201.0,130.8605,130.8605,130.7454,130.8125,1201.0
2019-12-04 12:25:00,136.27,136.39,136.27,136.38,922.0,130.7262,130.8413,130.7262,130.8317,922.0
2019-12-04 12:30:00,136.37,136.41,136.25,136.27,807.0,130.8221,130.8605,130.707,130.7262,807.0
2019-12-04 12:35:00,136.17,136.17,136.16,136.17,200.0,130.6303,130.6303,130.6207,130.6303,200.0
2019-12-04 12:40:00,136.17,136.31,136.17,136.26,1700.0,130.6303,130.7646,130.6303,130.7166,1700.0
2019-12-04 12:45:00,136.28,136.47,136.24,136.39,2977.0,130.7358,130.9181,130.6974,130.8413,2977.0
2019-12-04 12:50:00,136.46,136.46,136.41,136.41,303.0,130.9085,130.9085,130.8605,130.8605,303.0
2019-12-04 12:55:00,136.39,136.39,136.36,136.37,600.0,130.8413,130.8413,130.8125,130.8221,600.0
2019-12-04 13:00:00,136.38,136.42,136.37,136.38,800.0,130.8317,130.8701,130.8221,130.8317,800.0
2019-12-04 13:05:00,136.38,136.52,136.38,136.47,1000.0,130.8317,130.966,130.8317,130.9181,1000.0
2019-12-04 13:10:00,136.47,136.47,136.4,136.44,400.0,130.9181,130.9181,130.8509,130.8893,400.0
2019-12-04 13:15:00,136.44,136.44,136.37,136.41,908.0,130.8893,130.8893,130.8221,130.8605,908.0
2019-12-04 13:20:00,136.42,136.53,136.42,136.53,983.0,130.8701,130.9756,130.8701,130.9756,983.0
2019-12-04 13:25:00,136.53,136.53,136.48,136.48,415.0,130.9756,130.9756,130.9277,130.9277,415.0
2019-12-04 13:30:00,136.52,136.64,136.51,136.64,1750.0,130.966,131.0812,130.9564,131.0812,1750.0
2019-12-04 13:35:00,136.65,136.65,136.64,136.65,200.0,131.0907,131.0907,131.0812,131.0907,200.0
2019-12-04 13:40:00,136.53,136.56,136.51,136.56,897.0,130.9756,131.0044,130.9564,131.0044,897.0
2019-12-04 13:45:00,136.57,136.62,136.52,136.59,3361.0,131.014,131.062,130.966,131.0332,3361.0
2019-12-04 13:50:00,136.56,136.6,136.55,136.6,1600.0,131.0044,131.0428,130.9948,131.0428,1600.0
2019-12-04 13:55:00,136.63,136.63,136.56,136.58,1600.0,131.0716,131.0716,131.0044,131.0236,1600.0
2019-12-04 14:00:00,136.61,136.76,136.61,136.76,1002.0,131.0524,131.1963,131.0524,131.1963,1002.0
2019-12-04 14:05:00,136.75,136.79,136.72,136.79,1000.0,131.1867,131.225,131.1579,131.225,1000.0
2019-12-04 14:10:00,136.83,136.93,136.78,136.92,1600.0,131.2634,131.3594,131.2155,131.3498,1600.0
2019-12-04 14:15:00,136.88,136.95,136.87,136.91,2901.0,131.3114,131.3785,131.3018,131.3402,2901.0
2019-12-04 14:20:00,136.94,137.04,136.93,137.02,1100.0,131.3689,131.4649,131.3594,131.4457,1100.0
2019-12-04 14:25:00,137.03,137.12,136.93,137.06,1913.0,131.4553,131.5416,131.3594,131.4841,1913.0
2019-12-04 14:30:00,137.02,137.12,137.01,137.05,1504.0,131.4457,131.5416,131.4361,131.4745,1504.0
2019-12-04 14:35:00,137.07,137.17,137.07,137.17,709.0,131.4937,131.5896,131.4937,131.5896,709.0
2019-12-04 14:40:00,137.18,137.19,137.12,137.13,1200.0,131.5992,131.6088,131.5416,131.5512,1200.0
2019-12-04 14:45:00,137.16,137.16,137.12,137.16,900.0,131.58,131.58,131.5416,131.58,900.0
2019-12-04 14:50:00,137.14,137.15,137.09,137.09,1969.0,131.5608,131.5704,131.5128,131.5128,1969.0
2019-12-04 14:55:00,137.14,137.14,137.08,137.11,1200.0,131.5608,131.5608,131.5033,131.532,1200.0
2019-12-04 15:00:00,137.15,137.16,137.12,137.14,1200.0,131.5704,131.58,131.5416,131.5608,1200.0
2019-12-04 15:05:00,137.1,137.16,137.1,137.13,1430.0,131.5224,131.58,131.5224,131.5512,1430.0
2019-12-04 15:10:00,137.1,137.16,137.05,137.11,2200.0,131.5224,131.58,131.4745,131.532,2200.0
2019-12-04 15:15:00,137.08,137.13,137.03,137.03,1018.0,131.5033,131.5512,131.4553,131.4553,1018.0
2019-12-04 15:20:00,137.04,137.08,137.02,137.04,1385.0,131.4649,131.5033,131.4457,131.4649,1385.0
2019-12-04 15:25:00,137.0,137.03,136.89,136.91,1181.0,131.4265,131.4553,131.321,131.3402,1181.0
2019-12-04 15:30:00,136.89,136.93,136.72,136.77,5147.0,131.321,131.3594,131.1579,131.2059,5147.0
2019-12-04 15:35:00,136.74,136.75,136.62,136.73,5349.0,131.1771,131.1867,131.062,131.1675,5349.0
2019-12-04 15:40:00,136.72,136.85,136.71,136.77,9834.0,131.1579,131.2826,131.1483,131.2059,9834.0
2019-12-04 15:45:00,136.75,136.84,136.7,136.84,11939.0,131.1867,131.273,131.1387,131.273,11939.0
2019-12-04 15:50:00,136.87,136.87,136.65,136.65,13201.0,131.3018,131.3018,131.0907,131.0907,13201.0
2019-12-04 15:55:00,136.67,136.69,136.38,136.46,49016.0,131.1099,131.1291,130.8317,130.9085,49016.0
2019-12-05 09:30:00,136.74,136.74,135.99,136.45,2763.0,131.1771,131.1771,130.4576,130.8989,2763.0
2019-12-05 09:35:00,136.5,136.63,136.35,136.48,2081.0,130.9468,131.0716,130.8029,130.9277,2081.0
2019-12-05 09:40:00,136.53,136.54,136.5,136.54,500.0,130.9756,130.9852,130.9468,130.9852,500.0
2019-12-05 09:45:00,136.57,136.57,136.16,136.16,2918.0,131.014,131.014,130.6207,130.6207,2918.0
2019-12-05 09:50:00,136.22,136.28,135.78,136.06,4490.0,130.6782,130.7358,130.2561,130.5247,4490.0
2019-12-05 09:55:00,136.04,136.31,135.98,136.24,3939.0,130.5056,130.7646,130.448,130.6974,3939.0
2019-12-05 10:00:00,136.02,136.2,135.94,136.13,2100.0,130.4864,130.6591,130.4096,130.5919,2100.0
2019-12-05 10:05:00,136.18,136.18,135.87,135.99,4400.0,130.6399,130.6399,130.3425,130.4576,4400.0
2019-12-05 10:10:00,136.05,136.14,135.92,136.13,2033.0,130.5152,130.6015,130.3904,130.5919,2033.0
2019-12-05 10:15:00,136.27,136.29,136.15,136.27,1460.0,130.7262,130.7454,130.6111,130.7262,1460.0
2019-12-05 10:20:00,136.25,136.6,136.24,136.6,900.0,130.707,131.0428,130.6974,131.0428,900.0
2019-12-05 10:25:00,136.58,136.67,136.43,136.67,900.0,131.0236,131.1099,130.8797,131.1099,900.0
2019-12-05 10:30:00,136.49,136.52,136.41,136.52,1006.0,130.9373,130.966,130.8605,130.966,1006.0
2019-12-05 10:35:00,136.51,136.67,136.49,136.55,804.0,130.9564,131.1099,130.9373,130.9948,804.0
2019-12-05 10:40:00,136.52,136.58,136.48,136.48,300.0,130.966,131.0236,130.9277,130.9277,300.0
2019-12-05 10:45:00,136.51,136.81,136.51,136.81,600.0,130.9564,131.2442,130.9564,131.2442,600.0
2019-12-05 10:50:00,136.79,136.79,136.67,136.72,1684.0,131.225,131.225,131.1099,131.1579,1684.0
2019-12-05 10:55:00,136.75,136.94,136.75,136.85,1100.0,131.1867,131.3689,131.1867,131.2826,1100.0
2019-12-05 11:00:00,136.88,136.92,136.75,136.83,1043.0,131.3114,131.3498,131.1867,131.2634,1043.0
2019-12-05 11:05:00,136.82,136.9,136.79,136.88,1044.0,131.2538,131.3306,131.225,131.3114,1044.0
2019-12-05 11:10:00,136.94,137.14,136.88,137.14,1550.0,131.3689,131.5608,131.3114,131.5608,1550.0
2019-12-05 11:15:00,137.23,137.25,137.13,137.13,900.0,131.6471,131.6663,131.5512,131.5512,900.0
2019-12-05 11:20:00,137.21,137.26,137.14,137.18,1692.0,131.628,131.6759,131.5608,131.5992,1692.0
2019-12-05 11:25:00,137.09,137.19,136.95,137.09,2633.0,131.5128,131.6088,131.3785,131.5128,2633.0
2019-12-05 11:30:00,137.04,137.15,137.04,137.04,1600.0,131.4649,131.5704,131.4649,131.4649,1600.0
2019-12-05 11:35:00,137.03,137.07,136.95,137.06,3900.0,131.4553,131.4937,131.3785,131.4841,3900.0
2019-12-05 11:40:00,137.16,137.16,136.99,137.06,1320.0,131.58,131.58,131.4169,131.4841,1320.0
2019-12-05 11:45:00,137.02,137.03,136.84,136.95,1853.0,131.4457,131.4553,131.273,131.3785,1853.0
2019-12-05 11:50:00,137.01,137.03,136.94,136.95,1425.0,131.4361,131.4553,131.3689,131.3785,1425.0
2019-12-05 11:55:00,136.96,136.96,136.89,136.91,984.0,131.3881,131.3881,131.321,131.3402,984.0
2019-12-05 12:00:00,136.9,136.95,136.86,136.88,1800.0,131.3306,131.3785,131.2922,131.3114,1800.0
2019-12-05 12:05:00,136.85,136.85,136.77,136.82,1500.0,131.2826,131.2826,131.2059,131.2538,1500.0
2019-12-05 12:10:00,136.84,136.88,136.79,136.88,500.0,131.273,131.3114,131.225,131.3114,500.0
2019-12-05 12:15:00,136.83,137.01,136.78,136.86,1679.0,131.2634,131.4361,131.2155,131.2922,1679.0
2019-12-05 12:20:00,136.83,136.86,136.83,136.86,696.0,131.2634,131.2922,131.2634,131.2922,696.0
2019-12-05 12:25:00,136.76,136.83,136.75,136.76,800.0,131.1963,131.2634,131.1867,131.1963,800.0
2019-12-05 12:30:00,136.7,136.7,136.56,136.56,800.0,131.1387,131.1387,131.0044,131.0044,800.0
2019-12-05 12:35:00,136.63,136.8,136.63,136.8,726.0,131.0716,131.2346,131.0716,131.2346,726.0
2019-12-05 12:40:00,136.81,136.82,136.76,136.76,300.0,131.2442,131.2538,131.1963,131.1963,300.0
2019-12-05 12:45:00,136.81,136.81,136.69,136.75,1325.0,131.2442,131.2442,131.1291,131.1867,1325.0
2019-12-05 12:50:00,136.73,136.73,136.59,136.59,902.0,131.1675,131.1675,131.0332,131.0332,902.0
2019-12-05 12:55:00,136.54,136.55,136.48,136.55,900.0,130.9852,130.9948,130.9277,130.9948,900.0
2019-12-05 13:00:00,136.54,136.55,136.54,136.55,200.0,130.9852,130.9948,130.9852,130.9948,200.0
2019-12-05 13:05:00,136.55,136.62,136.55,136.62,803.0,130.9948,131.062,130.9948,131.062,803.0
2019-12-05 13:10:00,136.61,136.61,136.55,136.55,1700.0,131.0524,131.0524,130.9948,130.9948,1700.0
2019-12-05 13:15:00,136.55,136.57,136.55,136.56,300.0,130.9948,131.014,130.9948,131.0044,300.0
2019-12-05 13:20:00,136.54,136.56,136.53,136.53,1031.0,130.9852,131.0044,130.9756,130.9756,1031.0
2019-12-05 13:25:00,136.55,136.57,136.46,136.56,1459.0,130.9948,131.014,130.9085,131.0044,1459.0
2019-12-05 13:30:00,136.52,136.58,136.52,136.53,1076.0,130.966,131.0236,130.966,130.9756,1076.0
2019-12-05 13:35:00,136.56,136.63,136.56,136.56,337.0,131.0044,131.0716,131.0044,131.0044,337.0
2019-12-05 13:40:00,136.59,136.66,136.59,136.66,300.0,131.0332,131.1003,131.0332,131.1003,300.0
2019-12-05 13:45:00,136.66,136.69,136.59,136.69,600.0,131.1003,131.1291,131.0332,131.1291,600.0
2019-12-05 13:50:00,136.64,136.7,136.62,136.7,741.0,131.0812,131.1387,131.062,131.1387,741.0
2019-12-05 13:55:00,136.69,136.81,136.68,136.81,1130.0,131.1291,131.2442,131.1195,131.2442,1130.0
2019-12-05 14:00:00,136.89,136.89,136.89,136.89,200.0,131.321,131.321,131.321,131.321,200.0
2019-12-05 14:05:00,136.92,136.98,136.88,136.94,1000.0,131.3498,131.4073,131.3114,131.3689,1000.0
2019-12-05 14:10:00,137.0,137.0,137.0,137.0,300.0,131.4265,131.4265,131.4265,131.4265,300.0
2019-12-05 14:15:00,137.03,137.06,136.94,136.94,604.0,131.4553,131.4841,131.3689,131.3689,604.0
2019-12-05 14:20:00,136.96,137.0,136.96,136.99,639.0,131.3881,131.4265,131.3881,131.4169,639.0
2019-12-05 14:25:00,137.06,137.13,137.06,137.13,500.0,131.4841,131.5512,131.4841,131.5512,500.0
2019-12-05 14:30:00,137.11,137.11,137.06,137.06,700.0,131.532,131.532,131.4841,131.4841,700.0
2019-12-05 14:35:00,137.1,137.1,137.1,137.1,100.0,131.5224,131.5224,131.5224,131.5224,100.0
2019-12-05 14:40:00,137.13,137.16,137.06,137.16,1210.0,131.5512,131.58,131.4841,131.58,1210.0
2019-12-05 14:45:00,137.16,137.16,137.09,137.09,1000.0,131.58,131.58,131.5128,131.5128,1000.0
2019-12-05 14:50:00,137.12,137.27,137.11,137.27,801.0,131.5416,131.6855,131.532,131.6855,801.0
2019-12-05 14:55:00,137.21,137.29,136.96,137.19,6999.0,131.628,131.7047,131.3881,131.6088,6999.0
2019-12-05 15:00:00,137.12,137.14,137.06,137.14,600.0,131.5416,131.5608,131.4841,131.5608,600.0
2019-12-05 15:05:00,137.11,137.26,137.07,137.07,1704.0,131.532,131.6759,131.4937,131.4937,1704.0
2019-12-05 15:10:00,137.11,137.18,137.07,137.15,1200.0,131.532,131.5992,131.4937,131.5704,1200.0
2019-12-05 15:15:00,137.12,137.15,137.07,137.15,1170.0,131.5416,131.5704,131.4937,131.5704,1170.0
2019-12-05 15:20:00,137.1,137.13,137.01,137.09,1413.0,131.5224,131.5512,131.4361,131.5128,1413.0
2019-12-05 15:25:00,137.1,137.1,137.03,137.07,800.0,131.5224,131.5224,131.4553,131.4937,800.0
2019-12-05 15:30:00,137.11,137.2,137.09,137.2,4907.0,131.532,131.6184,131.5128,131.6184,4907.0
2019-12-05 15:35:00,137.2,137.3,137.09,137.27,9006.0,131.6184,131.7143,131.5128,131.6855,9006.0
2019-12-05 15:40:00,137.28,137.55,137.21,137.49,13071.0,131.6951,131.9541,131.628,131.8966,13071.0
2019-12-05 15:45:00,137.49,137.65,137.49,137.55,13603.0,131.8966,132.0501,131.8966,131.9541,13603.0
2019-12-05 15:50:00,137.5,137.94,137.5,137.87,42019.0,131.9062,132.3283,131.9062,132.2611,42019.0
2019-12-05 15:55:00,137.84,137.97,137.68,137.94,83529.0,132.2323,132.357,132.0788,132.3283,83529.0
2019-12-06 09:30:00,139.09,139.09,138.74,138.74,3896.0,133.4315,133.4315,133.0957,133.0957,3896.0
2019-12-06 09:35:00,139.48,139.48,138.83,138.83,3200.0,133.8056,133.8056,133.1821,133.1821,3200.0
2019-12-06 09:40:00,138.75,138.81,138.75,138.81,740.0,133.1053,133.1629,133.1053,133.1629,740.0
2019-12-06 09:45:00,138.73,138.77,138.62,138.77,1500.0,133.0861,133.1245,132.9806,133.1245,1500.0
2019-12-06 09:50:00,138.47,138.49,138.2,138.2,800.0,132.8367,132.8559,132.5777,132.5777,800.0
2019-12-06 09:55:00,138.2,138.8,138.16,138.8,5085.0,132.5777,133.1533,132.5393,133.1533,5085.0
2019-12-06 10:00:00,138.62,138.79,138.58,138.79,1820.0,132.9806,133.1437,132.9422,133.1437,1820.0
2019-12-06 10:05:00,138.65,138.65,137.99,137.99,10900.0,133.0094,133.0094,132.3762,132.3762,10900.0
2019-12-06 10:10:00,138.09,138.3,137.94,138.3,3227.0,132.4722,132.6736,132.3283,132.6736,3227.0
2019-12-06 10:15:00,138.25,138.25,138.09,138.21,1713.0,132.6257,132.6257,132.4722,132.5873,1713.0
2019-12-06 10:20:00,138.3,138.3,138.21,138.23,900.0,132.6736,132.6736,132.5873,132.6065,900.0
2019-12-06 10:25:00,138.3,138.4,138.29,138.3,8200.0,132.6736,132.7696,132.664,132.6736,8200.0
2019-12-06 10:30:00,138.33,138.44,138.28,138.32,1913.0,132.7024,132.8079,132.6544,132.6928,1913.0
2019-12-06 10:35:00,138.33,138.41,138.29,138.39,4421.0,132.7024,132.7791,132.664,132.76,4421.0
2019-12-06 10:40:00,138.47,138.51,138.39,138.51,2400.0,132.8367,132.8751,132.76,132.8751,2400.0
2019-12-06 10:45:00,138.45,138.6,138.45,138.6,800.0,132.8175,132.9614,132.8175,132.9614,800.0
2019-12-06 10:50:00,138.67,138.75,138.65,138.68,700.0,133.0286,133.1053,133.0094,133.0382,700.0
2019-12-06 10:55:00,138.65,138.72,138.65,138.71,600.0,133.0094,133.0765,133.0094,133.0669,600.0
2019-12-06 11:00:00,138.71,138.97,138.71,138.8,1707.0,133.0669,133.3164,133.0669,133.1533,1707.0
2019-12-06 11:05:00,138.78,138.78,138.59,138.69,834.0,133.1341,133.1341,132.9518,133.0478,834.0
2019-12-06 11:10:00,138.66,138.66,138.47,138.52,400.0,133.019,133.019,132.8367,132.8847,400.0
2019-12-06 11:15:00,138.56,138.56,138.54,138.54,200.0,132.923,132.923,132.9039,132.9039,200.0
2019-12-06 11:20:00,138.45,138.48,138.44,138.48,500.0,132.8175,132.8463,132.8079,132.8463,500.0
2019-12-06 11:25:00,138.66,138.74,138.66,138.74,777.0,133.019,133.0957,133.019,133.0957,777.0
2019-12-06 11:30:00,138.77,138.79,138.77,138.79,500.0,133.1245,133.1437,133.1245,133.1437,500.0
2019-12-06 11:35:00,138.81,138.88,138.8,138.88,1500.0,133.1629,133.23,133.1533,133.23,1500.0
2019-12-06 11:40:00,138.8,138.8,138.8,138.8,100.0,133.1533,133.1533,133.1533,133.1533,100.0
2019-12-06 11:45:00,138.76,138.76,138.63,138.64,1500.0,133.1149,133.1149,132.9902,132.9998,1500.0
2019-12-06 11:50:00,138.65,138.65,138.51,138.51,1405.0,133.0094,133.0094,132.8751,132.8751,1405.0
2019-12-06 11:55:00,138.59,138.59,138.36,138.4,2096.0,132.9518,132.9518,132.7312,132.7696,2096.0
2019-12-06 12:00:00,138.41,138.41,138.28,138.3,1504.0,132.7791,132.7791,132.6544,132.6736,1504.0
2019-12-06 12:05:00,138.28,138.39,138.28,138.37,12000.0,132.6544,132.76,132.6544,132.7408,12000.0
2019-12-06 12:10:00,138.42,138.42,138.38,138.39,450.0,132.7887,132.7887,132.7504,132.76,450.0
2019-12-06 12:15:00,138.33,138.46,138.32,138.46,1006.0,132.7024,132.8271,132.6928,132.8271,1006.0
2019-12-06 12:20:00,138.51,138.54,138.51,138.54,660.0,132.8751,132.9039,132.8751,132.9039,660.0
2019-12-06 12:25:00,138.6,138.6,138.57,138.57,700.0,132.9614,132.9614,132.9326,132.9326,700.0
2019-12-06 12:30:00,138.53,138.53,138.46,138.5,400.0,132.8943,132.8943,132.8271,132.8655,400.0
2019-12-06 12:35:00,138.51,138.59,138.51,138.59,1125.0,132.8751,132.9518,132.8751,132.9518,1125.0
2019-12-06 12:40:00,138.58,138.58,138.58,138.58,200.0,132.9422,132.9422,132.9422,132.9422,200.0
2019-12-06 12:45:00,138.61,138.62,138.59,138.62,408.0,132.971,132.9806,132.9518,132.9806,408.0
2019-12-06 12:50:00,138.62,138.65,138.62,138.64,2195.0,132.9806,133.0094,132.9806,132.9998,2195.0
2019-12-06 12:55:00,138.62,138.63,138.58,138.58,1108.0,132.9806,132.9902,132.9422,132.9422,1108.0
2019-12-06 13:00:00,138.62,138.62,138.57,138.58,802.0,132.9806,132.9806,132.9326,132.9422,802.0
2019-12-06 13:05:00,138.54,138.56,138.48,138.49,2308.0,132.9039,132.923,132.8463,132.8559,2308.0
2019-12-06 13:10:00,138.49,138.5,138.46,138.46,300.0,132.8559,132.8655,132.8271,132.8271,300.0
2019-12-06 13:15:00,138.42,138.48,138.42,138.48,900.0,132.7887,132.8463,132.7887,132.8463,900.0
2019-12-06 13:20:00,138.48,138.56,138.47,138.5,1329.0,132.8463,132.923,132.8367,132.8655,1329.0
2019-12-06 13:25:00,138.44,138.44,138.39,138.39,305.0,132.8079,132.8079,132.76,132.76,305.0
2019-12-06 13:30:00,138.41,138.52,138.41,138.41,1223.0,132.7791,132.8847,132.7791,132.7791,1223.0
2019-12-06 13:35:00,138.39,138.49,138.38,138.47,481.0,132.76,132.8559,132.7504,132.8367,481.0
2019-12-06 13:40:00,138.5,138.51,138.49,138.5,989.0,132.8655,132.8751,132.8559,132.8655,989.0
2019-12-06 13:45:00,138.45,138.45,138.35,138.42,784.0,132.8175,132.8175,132.7216,132.7887,784.0
2019-12-06 13:50:00,138.39,138.4,138.35,138.4,901.0,132.76,132.7696,132.7216,132.7696,901.0
2019-12-06 13:55:00,138.37,138.4,138.34,138.37,700.0,132.7408,132.7696,132.712,132.7408,700.0
2019-12-06 14:00:00,138.31,138.39,138.31,138.38,1908.0,132.6832,132.76,132.6832,132.7504,1908.0
2019-12-06 14:05:00,138.39,138.39,138.35,138.35,204.0,132.76,132.76,132.7216,132.7216,204.0
2019-12-06 14:10:00,138.38,138.38,138.34,138.36,600.0,132.7504,132.7504,132.712,132.7312,600.0
2019-12-06 14:15:00,138.34,138.36,138.33,138.36,620.0,132.712,132.7312,132.7024,132.7312,620.0
2019-12-06 14:20:00,138.48,138.51,138.45,138.5,971.0,132.8463,132.8751,132.8175,132.8655,971.0
2019-12-06 14:25:00,138.52,138.56,138.5,138.56,1400.0,132.8847,132.923,132.8655,132.923,1400.0
2019-12-06 14:30:00,138.61,138.61,138.5,138.5,911.0,132.971,132.971,132.8655,132.8655,911.0
2019-12-06 14:35:00,138.46,138.57,138.46,138.57,600.0,132.8271,132.9326,132.8271,132.9326,600.0
2019-12-06 14:40:00,138.57,138.58,138.56,138.56,701.0,132.9326,132.9422,132.923,132.923,701.0
2019-12-06 14:45:00,138.56,138.6,138.54,138.59,902.0,132.923,132.9614,132.9039,132.9518,902.0
2019-12-06 14:50:00,138.56,138.57,138.51,138.51,765.0,132.923,132.9326,132.8751,132.8751,765.0
2019-12-06 14:55:00,138.5,138.52,138.48,138.52,1230.0,132.8655,132.8847,132.8463,132.8847,1230.0
2019-12-06 15:00:00,138.5,138.54,138.49,138.54,1000.0,132.8655,132.9039,132.8559,132.9039,1000.0
2019-12-06 15:05:00,138.52,138.54,138.47,138.54,1700.0,132.8847,132.9039,132.8367,132.9039,1700.0
2019-12-06 15:10:00,138.55,138.58,138.5,138.54,1999.0,132.9134,132.9422,132.8655,132.9039,1999.0
2019-12-06 15:15:00,138.56,138.61,138.55,138.57,1300.0,132.923,132.971,132.9134,132.9326,1300.0
2019-12-06 15:20:00,138.57,138.63,138.57,138.63,1110.0,132.9326,132.9902,132.9326,132.9902,1110.0
2019-12-06 15:25:00,138.6,138.81,138.6,138.81,10665.0,132.9614,133.1629,132.9614,133.1629,10665.0
2019-12-06 15:30:00,138.74,138.78,138.63,138.78,2700.0,133.0957,133.1341,132.9902,133.1341,2700.0
2019-12-06 15:35:00,138.73,138.8,138.62,138.78,3903.0,133.0861,133.1533,132.9806,133.1341,3903.0
2019-12-06 15:40:00,138.8,138.9,138.8,138.87,2208.0,133.1533,133.2492,133.1533,133.2204,2208.0
2019-12-06 15:45:00,138.84,138.84,138.68,138.73,6523.0,133.1916,133.1916,133.0382,133.0861,6523.0
2019-12-06 15:50:00,138.72,138.76,138.53,138.53,6916.0,133.0765,133.1149,132.8943,132.8943,6916.0
2019-12-06 15:55:00,138.53,138.66,138.45,138.45,18114.0,132.8943,133.019,132.8175,132.8175,18114.0
2019-12-09 09:30:00,137.83,138.22,137.65,138.03,4869.0,132.2227,132.5969,132.0501,132.4146,4869.0
2019-12-09 09:35:00,138.23,138.23,138.23,138.23,100.0,132.6065,132.6065,132.6065,132.6065,100.0
2019-12-09 09:40:00,138.11,138.16,138.05,138.05,800.0,132.4913,132.5393,132.4338,132.4338,800.0
2019-12-09 09:45:00,137.94,137.94,137.94,137.94,100.0,132.3283,132.3283,132.3283,132.3283,100.0
2019-12-09 09:50:00,138.05,138.15,137.77,137.77,2759.0,132.4338,132.5297,132.1652,132.1652,2759.0
2019-12-09 09:55:00,137.8,137.8,137.8,137.8,100.0,132.194,132.194,132.194,132.194,100.0
2019-12-09 10:00:00,137.67,137.75,137.57,137.69,1864.0,132.0692,132.146,131.9733,132.0884,1864.0
2019-12-09 10:05:00,137.79,137.79,137.69,137.75,1400.0,132.1844,132.1844,132.0884,132.146,1400.0
2019-12-09 10:10:00,137.78,137.79,137.61,137.61,700.0,132.1748,132.1844,132.0117,132.0117,700.0
2019-12-09 10:15:00,137.7,137.75,137.66,137.7,1801.0,132.098,132.146,132.0597,132.098,1801.0
2019-12-09 10:20:00,137.77,137.77,137.56,137.56,301.0,132.1652,132.1652,131.9637,131.9637,301.0
2019-12-09 10:25:00,137.55,137.55,137.47,137.53,839.0,131.9541,131.9541,131.8774,131.9349,839.0
2019-12-09 10:30:00,137.55,137.55,137.47,137.5,1961.0,131.9541,131.9541,131.8774,131.9062,1961.0
2019-12-09 10:35:00,137.53,137.63,137.51,137.51,1107.0,131.9349,132.0309,131.9158,131.9158,1107.0
2019-12-09 10:40:00,137.43,137.47,137.42,137.46,700.0,131.839,131.8774,131.8294,131.8678,700.0
2019-12-09 10:45:00,137.52,137.65,137.47,137.63,1900.0,131.9254,132.0501,131.8774,132.0309,1900.0
2019-12-09 10:50:00,137.73,137.95,137.68,137.95,1800.0,132.1268,132.3379,132.0788,132.3379,1800.0
2019-12-09 10:55:00,138.0,138.14,137.96,138.09,800.0,132.3858,132.5201,132.3475,132.4722,800.0
2019-12-09 11:00:00,138.04,138.13,138.02,138.13,509.0,132.4242,132.5105,132.405,132.5105,509.0
2019-12-09 11:05:00,138.11,138.14,138.11,138.14,527.0,132.4913,132.5201,132.4913,132.5201,527.0
2019-12-09 11:10:00,138.18,138.18,138.04,138.08,1086.0,132.5585,132.5585,132.4242,132.4626,1086.0
2019-12-09 11:15:00,137.99,137.99,137.85,137.87,1800.0,132.3762,132.3762,132.2419,132.2611,1800.0
2019-12-09 11:20:00,137.88,137.93,137.87,137.92,600.0,132.2707,132.3187,132.2611,132.3091,600.0
2019-12-09 11:25:00,137.88,138.25,137.88,138.25,3200.0,132.2707,132.6257,132.2707,132.6257,3200.0
2019-12-09 11:30:00,138.27,138.29,138.19,138.29,1255.0,132.6448,132.664,132.5681,132.664,1255.0
2019-12-09 11:35:00,138.35,138.35,138.24,138.26,818.0,132.7216,132.7216,132.6161,132.6352,818.0
2019-12-09 11:40:00,138.27,138.27,138.2,138.21,900.0,132.6448,132.6448,132.5777,132.5873,900.0
2019-12-09 11:45:00,138.13,138.13,138.0,138.08,1258.0,132.5105,132.5105,132.3858,132.4626,1258.0
2019-12-09 11:50:00,138.11,138.16,138.07,138.14,1108.0,132.4913,132.5393,132.453,132.5201,1108.0
2019-12-09 11:55:00,138.1,138.15,138.03,138.15,1005.0,132.4818,132.5297,132.4146,132.5297,1005.0
2019-12-09 12:00:00,138.19,138.19,138.08,138.15,1000.0,132.5681,132.5681,132.4626,132.5297,1000.0
2019-12-09 12:05:00,138.23,138.23,138.12,138.12,1383.0,132.6065,132.6065,132.5009,132.5009,1383.0
2019-12-09 12:10:00,138.06,138.28,138.06,138.28,900.0,132.4434,132.6544,132.4434,132.6544,900.0
2019-12-09 12:15:00,138.3,138.42,138.26,138.42,1608.0,132.6736,132.7887,132.6352,132.7887,1608.0
2019-12-09 12:20:00,138.33,138.33,138.19,138.2,700.0,132.7024,132.7024,132.5681,132.5777,700.0
2019-12-09 12:25:00,138.16,138.16,138.11,138.13,700.0,132.5393,132.5393,132.4913,132.5105,700.0
2019-12-09 12:30:00,138.11,138.11,138.0,138.0,2100.0,132.4913,132.4913,132.3858,132.3858,2100.0
2019-12-09 12:35:00,137.97,138.03,137.91,137.91,1263.0,132.357,132.4146,132.2995,132.2995,1263.0
2019-12-09 12:40:00,138.07,138.11,138.03,138.11,700.0,132.453,132.4913,132.4146,132.4913,700.0
2019-12-09 12:45:00,138.11,138.11,138.0,138.08,1400.0,132.4913,132.4913,132.3858,132.4626,1400.0
2019-12-09 12:50:00,138.04,138.11,137.94,138.0,1300.0,132.4242,132.4913,132.3283,132.3858,1300.0
2019-12-09 12:55:00,138.03,138.03,138.03,138.03,300.0,132.4146,132.4146,132.4146,132.4146,300.0
2019-12-09 13:00:00,138.03,138.05,137.95,138.05,917.0,132.4146,132.4338,132.3379,132.4338,917.0
2019-12-09 13:05:00,138.05,138.05,137.97,137.97,300.0,132.4338,132.4338,132.357,132.357,300.0
2019-12-09 13:10:00,137.94,137.94,137.88,137.88,620.0,132.3283,132.3283,132.2707,132.2707,620.0
2019-12-09 13:15:00,137.88,137.88,137.8,137.81,842.0,132.2707,132.2707,132.194,132.2036,842.0
2019-12-09 13:20:00,137.77,137.9,137.74,137.77,1592.0,132.1652,132.2899,132.1364,132.1652,1592.0
2019-12-09 13:25:00,137.81,137.81,137.71,137.8,400.0,132.2036,132.2036,132.1076,132.194,400.0
2019-12-09 13:30:00,137.81,137.83,137.74,137.8,1100.0,132.2036,132.2227,132.1364,132.194,1100.0
2019-12-09 13:35:00,137.73,137.85,137.73,137.85,2441.0,132.1268,132.2419,132.1268,132.2419,2441.0
2019-12-09 13:40:00,137.83,137.96,137.8,137.93,1200.0,132.2227,132.3475,132.194,132.3187,1200.0
2019-12-09 13:45:00,137.92,137.92,137.8,137.86,1300.0,132.3091,132.3091,132.194,132.2515,1300.0
2019-12-09 13:50:00,137.86,137.86,137.8,137.8,1638.0,132.2515,132.2515,132.194,132.194,1638.0
2019-12-09 13:55:00,137.85,137.85,137.66,137.66,1100.0,132.2419,132.2419,132.0597,132.0597,1100.0
2019-12-09 14:00:00,137.72,137.72,137.6,137.62,1200.0,132.1172,132.1172,132.0021,132.0213,1200.0
2019-12-09 14:05:00,137.58,137.58,137.39,137.49,5096.0,131.9829,131.9829,131.8006,131.8966,5096.0
2019-12-09 14:10:00,137.45,137.53,137.45,137.45,1093.0,131.8582,131.9349,131.8582,131.8582,1093.0
2019-12-09 14:15:00,137.46,137.52,137.39,137.42,1700.0,131.8678,131.9254,131.8006,131.8294,1700.0
2019-12-09 14:20:00,137.47,137.51,137.42,137.44,3282.0,131.8774,131.9158,131.8294,131.8486,3282.0
2019-12-09 14:25:00,137.44,137.45,137.39,137.42,2568.0,131.8486,131.8582,131.8006,131.8294,2568.0
2019-12-09 14:30:00,137.42,137.54,137.41,137.49,3540.0,131.8294,131.9445,131.8198,131.8966,3540.0
2019-12-09 14:35:00,137.46,137.58,137.46,137.54,2403.0,131.8678,131.9829,131.8678,131.9445,2403.0
2019-12-09 14:40:00,137.53,137.54,137.46,137.51,900.0,131.9349,131.9445,131.8678,131.9158,900.0
2019-12-09 14:45:00,137.57,137.59,137.48,137.48,1640.0,131.9733,131.9925,131.887,131.887,1640.0
2019-12-09 14:50:00,137.44,137.49,137.43,137.49,2200.0,131.8486,131.8966,131.839,131.8966,2200.0
2019-12-09 14:55:00,137.46,137.49,137.45,137.46,800.0,131.8678,131.8966,131.8582,131.8678,800.0
2019-12-09 15:00:00,137.46,137.46,137.41,137.43,1227.0,131.8678,131.8678,131.8198,131.839,1227.0
2019-12-09 15:05:00,137.42,137.57,137.38,137.57,2587.0,131.8294,131.9733,131.791,131.9733,2587.0
2019-12-09 15:10:00,137.54,137.54,137.43,137.48,3117.0,131.9445,131.9445,131.839,131.887,3117.0
2019-12-09 15:15:00,137.5,137.53,137.46,137.5,2893.0,131.9062,131.9349,131.8678,131.9062,2893.0
2019-12-09 15:20:00,137.5,137.53,137.44,137.46,2800.0,131.9062,131.9349,131.8486,131.8678,2800.0
2019-12-09 15:25:00,137.45,137.52,137.44,137.52,1900.0,131.8582,131.9254,131.8486,131.9254,1900.0
2019-12-09 15:30:00,137.51,137.56,137.46,137.52,4109.0,131.9158,131.9637,131.8678,131.9254,4109.0
2019-12-09 15:35:00,137.49,137.5,137.39,137.43,3545.0,131.8966,131.9062,131.8006,131.839,3545.0
2019-12-09 15:40:00,137.47,137.49,137.44,137.46,3949.0,131.8774,131.8966,131.8486,131.8678,3949.0
2019-12-09 15:45:00,137.47,137.62,137.47,137.62,2600.0,131.8774,132.0213,131.8774,132.0213,2600.0
2019-12-09 15:50:00,137.62,137.67,137.57,137.59,8150.0,132.0213,132.0692,131.9733,131.9925,8150.0
2019-12-09 15:55:00,137.59,137.68,137.56,137.66,20878.0,131.9925,132.0788,131.9637,132.0597,20878.0
2019-12-10 09:30:00,137.25,137.75,137.25,137.75,1739.0,131.6663,132.146,131.6663,132.146,1739.0
2019-12-10 09:35:00,137.34,137.36,136.68,137.02,4627.0,131.7527,131.7719,131.1195,131.4457,4627.0
2019-12-10 09:40:00,136.99,137.33,136.94,137.21,2724.0,131.4169,131.7431,131.3689,131.628,2724.0
2019-12-10 09:45:00,137.34,137.39,137.18,137.19,1446.0,131.7527,131.8006,131.5992,131.6088,1446.0
2019-12-10 09:50:00,137.08,137.3,136.9,136.98,3402.0,131.5033,131.7143,131.3306,131.4073,3402.0
2019-12-10 09:55:00,137.02,137.06,136.82,136.88,1600.0,131.4457,131.4841,131.2538,131.3114,1600.0
2019-12-10 10:00:00,136.83,136.92,136.78,136.86,2208.0,131.2634,131.3498,131.2155,131.2922,2208.0
2019-12-10 10:05:00,137.07,137.08,136.75,136.75,3232.0,131.4937,131.5033,131.1867,131.1867,3232.0
2019-12-10 10:10:00,136.73,136.89,136.73,136.89,1726.0,131.1675,131.321,131.1675,131.321,1726.0
2019-12-10 10:15:00,136.9,137.06,136.77,136.84,966.0,131.3306,131.4841,131.2059,131.273,966.0
2019-12-10 10:20:00,136.76,136.77,136.58,136.76,2180.0,131.1963,131.2059,131.0236,131.1963,2180.0
2019-12-10 10:25:00,136.77,136.92,136.75,136.91,914.0,131.2059,131.3498,131.1867,131.3402,914.0
2019-12-10 10:30:00,136.91,136.91,136.79,136.84,900.0,131.3402,131.3402,131.225,131.273,900.0
2019-12-10 10:35:00,136.88,136.88,136.68,136.72,2000.0,131.3114,131.3114,131.1195,131.1579,2000.0
2019-12-10 10:40:00,136.72,136.76,136.62,136.66,913.0,131.1579,131.1963,131.062,131.1003,913.0
2019-12-10 10:45:00,136.68,136.83,136.68,136.75,1213.0,131.1195,131.2634,131.1195,131.1867,1213.0
2019-12-10 10:50:00,136.67,136.67,136.51,136.62,2000.0,131.1099,131.1099,130.9564,131.062,2000.0
2019-12-10 10:55:00,136.63,136.75,136.52,136.75,600.0,131.0716,131.1867,130.966,131.1867,600.0
2019-12-10 11:00:00,136.75,136.89,136.61,136.61,2300.0,131.1867,131.321,131.0524,131.0524,2300.0
2019-12-10 11:05:00,136.6,136.67,136.56,136.56,1700.0,131.0428,131.1099,131.0044,131.0044,1700.0
2019-12-10 11:10:00,136.63,136.63,136.41,136.54,2434.0,131.0716,131.0716,130.8605,130.9852,2434.0
2019-12-10 11:15:00,136.69,136.69,136.46,136.61,1248.0,131.1291,131.1291,130.9085,131.0524,1248.0
2019-12-10 11:20:00,136.64,136.64,136.48,136.56,1401.0,131.0812,131.0812,130.9277,131.0044,1401.0
2019-12-10 11:25:00,136.63,136.75,136.6,136.64,2600.0,131.0716,131.1867,131.0428,131.0812,2600.0
2019-12-10 11:30:00,136.64,136.7,136.54,136.55,2104.0,131.0812,131.1387,130.9852,130.9948,2104.0
2019-12-10 11:35:00,136.53,136.54,136.43,136.47,3300.0,130.9756,130.9852,130.8797,130.9181,3300.0
2019-12-10 11:40:00,136.51,136.62,136.5,136.58,2880.0,130.9564,131.062,130.9468,131.0236,2880.0
2019-12-10 11:45:00,136.6,136.6,136.52,136.54,800.0,131.0428,131.0428,130.966,130.9852,800.0
2019-12-10 11:50:00,136.59,136.59,136.49,136.49,2777.0,131.0332,131.0332,130.9373,130.9373,2777.0
2019-12-10 11:55:00,136.54,136.54,136.5,136.5,200.0,130.9852,130.9852,130.9468,130.9468,200.0
2019-12-10 12:00:00,136.56,136.56,136.48,136.48,2310.0,131.0044,131.0044,130.9277,130.9277,2310.0
2019-12-10 12:05:00,136.48,136.56,136.46,136.56,3413.0,130.9277,131.0044,130.9085,131.0044,3413.0
2019-12-10 12:10:00,136.57,136.78,136.57,136.75,2000.0,131.014,131.2155,131.014,131.1867,2000.0
2019-12-10 12:15:00,136.72,136.74,136.64,136.69,2103.0,131.1579,131.1771,131.0812,131.1291,2103.0
2019-12-10 12:20:00,136.66,136.69,136.62,136.62,1001.0,131.1003,131.1291,131.062,131.062,1001.0
2019-12-10 12:25:00,136.59,136.6,136.57,136.57,1254.0,131.0332,131.0428,131.014,131.014,1254.0
2019-12-10 12:30:00,136.57,136.6,136.55,136.58,1300.0,131.014,131.0428,130.9948,131.0236,1300.0
2019-12-10 12:35:00,136.62,136.77,136.62,136.68,2252.0,131.062,131.2059,131.062,131.1195,2252.0
2019-12-10 12:40:00,136.68,136.68,136.61,136.61,1465.0,131.1195,131.1195,131.0524,131.0524,1465.0
2019-12-10 12:45:00,136.68,136.73,136.61,136.7,1352.0,131.1195,131.1675,131.0524,131.1387,1352.0
2019-12-10 12:50:00,136.7,136.74,136.66,136.7,600.0,131.1387,131.1771,131.1003,131.1387,600.0
2019-12-10 12:55:00,136.73,136.87,136.73,136.81,2379.0,131.1675,131.3018,131.1675,131.2442,2379.0
2019-12-10 13:00:00,136.85,136.85,136.76,136.76,1100.0,131.2826,131.2826,131.1963,131.1963,1100.0
2019-12-10 13:05:00,136.7,136.71,136.61,136.62,1000.0,131.1387,131.1483,131.0524,131.062,1000.0
2019-12-10 13:10:00,136.65,136.79,136.62,136.68,3960.0,131.0907,131.225,131.062,131.1195,3960.0
2019-12-10 13:15:00,136.67,136.67,136.59,136.59,1268.0,131.1099,131.1099,131.0332,131.0332,1268.0
2019-12-10 13:20:00,136.6,136.64,136.52,136.64,1803.0,131.0428,131.0812,130.966,131.0812,1803.0
2019-12-10 13:25:00,136.65,136.69,136.62,136.62,900.0,131.0907,131.1291,131.062,131.062,900.0
2019-12-10 13:30:00,136.69,136.75,136.68,136.72,2040.0,131.1291,131.1867,131.1195,131.1579,2040.0
2019-12-10 13:35:00,136.7,136.75,136.7,136.73,2202.0,131.1387,131.1867,131.1387,131.1675,2202.0
2019-12-10 13:40:00,136.75,136.75,136.69,136.74,1307.0,131.1867,131.1867,131.1291,131.1771,1307.0
2019-12-10 13:45:00,136.75,136.75,136.67,136.72,2001.0,131.1867,131.1867,131.1099,131.1579,2001.0
2019-12-10 13:50:00,136.72,136.78,136.69,136.69,1673.0,131.1579,131.2155,131.1291,131.1291,1673.0
2019-12-10 13:55:00,136.68,136.7,136.63,136.67,1400.0,131.1195,131.1387,131.0716,131.1099,1400.0
2019-12-10 14:00:00,136.65,136.78,136.64,136.76,1400.0,131.0907,131.2155,131.0812,131.1963,1400.0
2019-12-10 14:05:00,136.81,136.96,136.79,136.86,1000.0,131.2442,131.3881,131.225,131.2922,1000.0
2019-12-10 14:10:00,136.89,136.9,136.82,136.86,1119.0,131.321,131.3306,131.2538,131.2922,1119.0
2019-12-10 14:15:00,136.85,136.89,136.82,136.89,900.0,131.2826,131.321,131.2538,131.321,900.0
2019-12-10 14:20:00,136.84,136.84,136.73,136.77,1795.0,131.273,131.273,131.1675,131.2059,1795.0
2019-12-10 14:25:00,136.78,136.79,136.74,136.74,1027.0,131.2155,131.225,131.1771,131.1771,1027.0
2019-12-10 14:30:00,136.74,136.78,136.73,136.78,1968.0,131.1771,131.2155,131.1675,131.2155,1968.0
2019-12-10 14:35:00,136.77,136.77,136.64,136.64,1800.0,131.2059,131.2059,131.0812,131.0812,1800.0
2019-12-10 14:40:00,136.64,136.64,136.57,136.63,2000.0,131.0812,131.0812,131.014,131.0716,2000.0
2019-12-10 14:45:00,136.65,136.7,136.62,136.7,700.0,131.0907,131.1387,131.062,131.1387,700.0
2019-12-10 14:50:00,136.72,136.86,136.72,136.86,900.0,131.1579,131.2922,131.1579,131.2922,900.0
2019-12-10 14:55:00,136.88,136.9,136.8,136.86,2300.0,131.3114,131.3306,131.2346,131.2922,2300.0
2019-12-10 15:00:00,136.9,136.91,136.85,136.9,2537.0,131.3306,131.3402,131.2826,131.3306,2537.0
2019-12-10 15:05:00,136.9,137.01,136.89,136.96,5810.0,131.3306,131.4361,131.321,131.3881,5810.0
2019-12-10 15:10:00,136.97,137.03,136.93,137.03,1700.0,131.3977,131.4553,131.3594,131.4553,1700.0
2019-12-10 15:15:00,137.0,137.0,136.83,136.85,2100.0,131.4265,131.4265,131.2634,131.2826,2100.0
2019-12-10 15:20:00,136.83,136.85,136.78,136.78,2353.0,131.2634,131.2826,131.2155,131.2155,2353.0
2019-12-10 15:25:00,136.8,136.8,136.72,136.72,1900.0,131.2346,131.2346,131.1579,131.1579,1900.0
2019-12-10 15:30:00,136.71,136.72,136.44,136.48,2887.0,131.1483,131.1579,130.8893,130.9277,2887.0
2019-12-10 15:35:00,136.43,136.64,136.42,136.59,8627.0,130.8797,131.0812,130.8701,131.0332,8627.0
2019-12-10 15:40:00,136.58,136.66,136.56,136.66,5824.0,131.0236,131.1003,131.0044,131.1003,5824.0
2019-12-10 15:45:00,136.65,136.68,136.6,136.67,7783.0,131.0907,131.1195,131.0428,131.1099,7783.0
2019-12-10 15:50:00,136.64,136.66,136.53,136.63,9814.0,131.0812,131.1003,130.9756,131.0716,9814.0
2019-12-10 15:55:00,136.64,136.77,136.44,136.53,104038.0,131.0812,131.2059,130.8893,130.9756,104038.0
2019-12-11 09:30:00,136.95,137.18,136.95,137.18,3682.0,131.3785,131.5992,131.3785,131.5992,3682.0
2019-12-11 09:35:00,136.92,137.07,136.64,136.73,2731.0,131.3498,131.4937,131.0812,131.1675,2731.0
2019-12-11 09:40:00,136.6,136.84,136.08,136.08,35030.0,131.0428,131.273,130.5439,130.5439,35030.0
2019-12-11 09:45:00,136.16,136.3,136.1,136.29,10949.0,130.6207,130.755,130.5631,130.7454,10949.0
2019-12-11 09:50:00,136.34,136.57,136.26,136.34,4001.0,130.7934,131.014,130.7166,130.7934,4001.0
2019-12-11 09:55:00,136.3,136.57,136.3,136.5,800.0,130.755,131.014,130.755,130.9468,800.0
2019-12-11 10:00:00,136.64,136.64,136.56,136.57,701.0,131.0812,131.0812,131.0044,131.014,701.0
2019-12-11 10:05:00,136.5,136.5,136.44,136.45,900.0,130.9468,130.9468,130.8893,130.8989,900.0
2019-12-11 10:10:00,136.38,136.59,136.38,136.59,3300.0,130.8317,131.0332,130.8317,131.0332,3300.0
2019-12-11 10:15:00,136.55,136.55,136.38,136.38,401.0,130.9948,130.9948,130.8317,130.8317,401.0
2019-12-11 10:20:00,136.32,136.34,136.25,136.31,1809.0,130.7742,130.7934,130.707,130.7646,1809.0
2019-12-11 10:25:00,136.18,136.2,136.01,136.01,1000.0,130.6399,130.6591,130.4768,130.4768,1000.0
2019-12-11 10:30:00,135.94,136.04,135.86,136.04,500.0,130.4096,130.5056,130.3329,130.5056,500.0
2019-12-11 10:35:00,136.01,136.06,135.89,135.9,3300.0,130.4768,130.5247,130.3617,130.3713,3300.0
2019-12-11 10:40:00,135.88,136.04,135.87,135.89,800.0,130.3521,130.5056,130.3425,130.3617,800.0
2019-12-11 10:45:00,136.0,136.01,135.89,135.89,914.0,130.4672,130.4768,130.3617,130.3617,914.0
2019-12-11 10:50:00,135.88,135.88,135.63,135.66,1820.0,130.3521,130.3521,130.1122,130.141,1820.0
2019-12-11 10:55:00,135.6,135.64,135.55,135.64,1300.0,130.0835,130.1218,130.0355,130.1218,1300.0
2019-12-11 11:00:00,135.59,135.6,135.43,135.43,2000.0,130.0739,130.0835,129.9204,129.9204,2000.0
2019-12-11 11:05:00,135.28,135.42,135.23,135.27,9612.0,129.7765,129.9108,129.7285,129.7669,9612.0
2019-12-11 11:10:00,135.35,135.39,135.31,135.37,923.0,129.8436,129.882,129.8053,129.8628,923.0
2019-12-11 11:15:00,135.37,135.53,135.37,135.53,300.0,129.8628,130.0163,129.8628,130.0163,300.0
2019-12-11 11:20:00,135.6,135.73,135.55,135.73,1509.0,130.0835,130.2082,130.0355,130.2082,1509.0
2019-12-11 11:25:00,135.73,135.8,135.61,135.67,1015.0,130.2082,130.2753,130.0931,130.1506,1015.0
2019-12-11 11:30:00,135.57,135.6,135.56,135.56,400.0,130.0547,130.0835,130.0451,130.0451,400.0
2019-12-11 11:35:00,135.57,135.68,135.53,135.53,900.0,130.0547,130.1602,130.0163,130.0163,900.0
2019-12-11 11:40:00,135.56,135.59,135.55,135.59,547.0,130.0451,130.0739,130.0355,130.0739,547.0
2019-12-11 11:45:00,135.59,135.64,135.59,135.6,1600.0,130.0739,130.1218,130.0739,130.0835,1600.0
2019-12-11 11:50:00,135.6,135.63,135.55,135.59,2417.0,130.0835,130.1122,130.0355,130.0739,2417.0
2019-12-11 11:55:00,135.59,135.6,135.38,135.39,1600.0,130.0739,130.0835,129.8724,129.882,1600.0
2019-12-11 12:00:00,135.42,135.44,135.4,135.44,500.0,129.9108,129.93,129.8916,129.93,500.0
2019-12-11 12:05:00,135.48,135.51,135.47,135.51,1200.0,129.9683,129.9971,129.9587,129.9971,1200.0
2019-12-11 12:10:00,135.61,135.61,135.38,135.38,1300.0,130.0931,130.0931,129.8724,129.8724,1300.0
2019-12-11 12:15:00,135.5,135.62,135.5,135.54,1900.0,129.9875,130.1026,129.9875,130.0259,1900.0
2019-12-11 12:20:00,135.53,135.53,135.43,135.47,814.0,130.0163,130.0163,129.9204,129.9587,814.0
2019-12-11 12:25:00,135.47,135.51,135.47,135.51,300.0,129.9587,129.9971,129.9587,129.9971,300.0
2019-12-11 12:30:00,135.5,135.64,135.47,135.6,1658.0,129.9875,130.1218,129.9587,130.0835,1658.0
2019-12-11 12:35:00,135.58,135.6,135.54,135.54,900.0,130.0643,130.0835,130.0259,130.0259,900.0
2019-12-11 12:40:00,135.54,135.62,135.5,135.57,900.0,130.0259,130.1026,129.9875,130.0547,900.0
2019-12-11 12:45:00,135.55,135.59,135.54,135.56,2000.0,130.0355,130.0739,130.0259,130.0451,2000.0
2019-12-11 12:50:00,135.56,135.56,135.55,135.56,781.0,130.0451,130.0451,130.0355,130.0451,781.0
2019-12-11 12:55:00,135.53,135.57,135.53,135.56,800.0,130.0163,130.0547,130.0163,130.0451,800.0
2019-12-11 13:00:00,135.56,135.58,135.43,135.43,1713.0,130.0451,130.0643,129.9204,129.9204,1713.0
2019-12-11 13:05:00,135.54,135.54,135.5,135.5,200.0,130.0259,130.0259,129.9875,129.9875,200.0
2019-12-11 13:10:00,135.52,135.57,135.52,135.56,1000.0,130.0067,130.0547,130.0067,130.0451,1000.0
2019-12-11 13:15:00,135.53,135.53,135.45,135.45,1201.0,130.0163,130.0163,129.9396,129.9396,1201.0
2019-12-11 13:20:00,135.42,135.42,135.39,135.41,700.0,129.9108,129.9108,129.882,129.9012,700.0
2019-12-11 13:25:00,135.49,135.59,135.46,135.59,1406.0,129.9779,130.0739,129.9492,130.0739,1406.0
2019-12-11 13:30:00,135.63,135.63,135.5,135.53,1074.0,130.1122,130.1122,129.9875,130.0163,1074.0
2019-12-11 13:35:00,135.49,135.49,135.42,135.46,666.0,129.9779,129.9779,129.9108,129.9492,666.0
2019-12-11 13:40:00,135.47,135.53,135.41,135.41,1615.0,129.9587,130.0163,129.9012,129.9012,1615.0
2019-12-11 13:45:00,135.44,135.47,135.43,135.45,1074.0,129.93,129.9587,129.9204,129.9396,1074.0
2019-12-11 13:50:00,135.49,135.55,135.49,135.5,1469.0,129.9779,130.0355,129.9779,129.9875,1469.0
2019-12-11 13:55:00,135.56,135.61,135.56,135.61,200.0,130.0451,130.0931,130.0451,130.0931,200.0
2019-12-11 14:00:00,135.82,135.82,135.44,135.67,500.0,130.2945,130.2945,129.93,130.1506,500.0
2019-12-11 14:05:00,135.72,135.8,135.65,135.66,2378.0,130.1986,130.2753,130.1314,130.141,2378.0
2019-12-11 14:10:00,135.65,135.66,135.58,135.61,2200.0,130.1314,130.141,130.0643,130.0931,2200.0
2019-12-11 14:15:00,135.61,135.67,135.6,135.63,800.0,130.0931,130.1506,130.0835,130.1122,800.0
2019-12-11 14:20:00,135.69,135.83,135.65,135.83,2202.0,130.1698,130.3041,130.1314,130.3041,2202.0
2019-12-11 14:25:00,136.05,136.05,135.81,135.81,1292.0,130.5152,130.5152,130.2849,130.2849,1292.0
2019-12-11 14:30:00,135.89,135.89,135.77,135.77,1202.0,130.3617,130.3617,130.2465,130.2465,1202.0
2019-12-11 14:35:00,135.8,135.9,135.79,135.84,3134.0,130.2753,130.3713,130.2657,130.3137,3134.0
2019-12-11 14:40:00,135.79,135.92,135.72,135.87,1863.0,130.2657,130.3904,130.1986,130.3425,1863.0
2019-12-11 14:45:00,135.83,135.83,135.69,135.71,2425.0,130.3041,130.3041,130.1698,130.189,2425.0
2019-12-11 14:50:00,135.72,135.87,135.71,135.87,3398.0,130.1986,130.3425,130.189,130.3425,3398.0
2019-12-11 14:55:00,135.91,135.94,135.79,135.94,4455.0,130.3808,130.4096,130.2657,130.4096,4455.0
2019-12-11 15:00:00,135.94,136.04,135.94,135.98,3572.0,130.4096,130.5056,130.4096,130.448,3572.0
2019-12-11 15:05:00,135.97,136.02,135.95,136.02,1260.0,130.4384,130.4864,130.4192,130.4864,1260.0
2019-12-11 15:10:00,136.01,136.01,135.83,135.83,1810.0,130.4768,130.4768,130.3041,130.3041,1810.0
2019-12-11 15:15:00,135.84,135.92,135.81,135.88,13097.0,130.3137,130.3904,130.2849,130.3521,13097.0
2019-12-11 15:20:00,135.87,135.98,135.87,135.98,2121.0,130.3425,130.448,130.3425,130.448,2121.0
2019-12-11 15:25:00,135.99,136.1,135.98,136.09,2013.0,130.4576,130.5631,130.448,130.5535,2013.0
2019-12-11 15:30:00,136.05,136.26,136.03,136.17,4434.0,130.5152,130.7166,130.496,130.6303,4434.0
2019-12-11 15:35:00,136.2,136.22,136.16,136.16,1916.0,130.6591,130.6782,130.6207,130.6207,1916.0
2019-12-11 15:40:00,136.12,136.12,136.01,136.06,3400.0,130.5823,130.5823,130.4768,130.5247,3400.0
2019-12-11 15:45:00,136.05,136.1,135.87,135.9,7700.0,130.5152,130.5631,130.3425,130.3713,7700.0
2019-12-11 15:50:00,135.93,136.22,135.91,136.22,10188.0,130.4,130.6782,130.3808,130.6782,10188.0
2019-12-11 15:55:00,136.18,136.19,135.47,135.91,109107.0,130.6399,130.6495,129.9587,130.3808,109107.0
2019-12-12 09:30:00,135.7,135.9,135.55,135.55,3071.0,130.1794,130.3713,130.0355,130.0355,3071.0
2019-12-12 09:35:00,135.41,136.22,135.41,136.11,53700.0,129.9012,130.6782,129.9012,130.5727,53700.0
2019-12-12 09:40:00,136.34,136.63,135.93,136.63,4902.0,130.7934,131.0716,130.4,131.0716,4902.0
2019-12-12 09:45:00,136.66,136.66,136.17,136.46,51837.0,131.1003,131.1003,130.6303,130.9085,51837.0
2019-12-12 09:50:00,136.49,137.04,136.49,136.98,2875.0,130.9373,131.4649,130.9373,131.4073,2875.0
2019-12-12 09:55:00,137.06,137.36,136.95,137.36,2614.0,131.4841,131.7719,131.3785,131.7719,2614.0
2019-12-12 10:00:00,137.38,137.7,137.34,137.34,4600.0,131.791,132.098,131.7527,131.7527,4600.0
2019-12-12 10:05:00,137.34,137.6,137.27,137.33,3200.0,131.7527,132.0021,131.6855,131.7431,3200.0
2019-12-12 10:10:00,137.23,137.23,137.09,137.2,3800.0,131.6471,131.6471,131.5128,131.6184,3800.0
2019-12-12 10:15:00,137.25,137.44,137.2,137.36,5342.0,131.6663,131.8486,131.6184,131.7719,5342.0
2019-12-12 10:20:00,137.5,137.7,137.45,137.7,2300.0,131.9062,132.098,131.8582,132.098,2300.0
2019-12-12 10:25:00,137.7,137.89,137.55,137.89,2253.0,132.098,132.2803,131.9541,132.2803,2253.0
2019-12-12 10:30:00,137.8,138.0,137.68,137.89,5100.0,132.194,132.3858,132.0788,132.2803,5100.0
2019-12-12 10:35:00,137.96,138.0,137.85,138.0,7843.0,132.3475,132.3858,132.2419,132.3858,7843.0
2019-12-12 10:40:00,138.11,138.11,137.85,137.85,9200.0,132.4913,132.4913,132.2419,132.2419,9200.0
2019-12-12 10:45:00,137.86,137.86,137.72,137.8,8502.0,132.2515,132.2515,132.1172,132.194,8502.0
2019-12-12 10:50:00,137.81,138.08,137.81,138.08,2563.0,132.2036,132.4626,132.2036,132.4626,2563.0
2019-12-12 10:55:00,138.13,138.27,138.04,138.06,2009.0,132.5105,132.6448,132.4242,132.4434,2009.0
2019-12-12 11:00:00,138.08,138.25,138.08,138.24,2807.0,132.4626,132.6257,132.4626,132.6161,2807.0
2019-12-12 11:05:00,138.19,138.3,138.07,138.07,1400.0,132.5681,132.6736,132.453,132.453,1400.0
2019-12-12 11:10:00,138.06,138.12,138.0,138.05,3813.0,132.4434,132.5009,132.3858,132.4338,3813.0
2019-12-12 11:15:00,138.03,138.06,138.0,138.05,6299.0,132.4146,132.4434,132.3858,132.4338,6299.0
2019-12-12 11:20:00,138.0,138.04,137.79,137.92,5402.0,132.3858,132.4242,132.1844,132.3091,5402.0
2019-12-12 11:25:00,138.04,138.04,137.78,137.88,29901.0,132.4242,132.4242,132.1748,132.2707,29901.0
2019-12-12 11:30:00,137.85,138.01,137.82,137.96,18726.0,132.2419,132.3954,132.2131,132.3475,18726.0
2019-12-12 11:35:00,137.84,138.2,137.84,138.13,2703.0,132.2323,132.5777,132.2323,132.5105,2703.0
2019-12-12 11:40:00,138.07,138.07,137.87,137.98,17102.0,132.453,132.453,132.2611,132.3666,17102.0
2019-12-12 11:45:00,137.95,138.07,137.88,138.01,900.0,132.3379,132.453,132.2707,132.3954,900.0
2019-12-12 11:50:00,137.94,138.16,137.88,138.0,11328.0,132.3283,132.5393,132.2707,132.3858,11328.0
2019-12-12 11:55:00,138.0,138.08,137.81,137.98,10016.0,132.3858,132.4626,132.2036,132.3666,10016.0
2019-12-12 12:00:00,138.0,138.02,137.88,137.89,17526.0,132.3858,132.405,132.2707,132.2803,17526.0
2019-12-12 12:05:00,137.87,138.02,137.85,138.02,2116.0,132.2611,132.405,132.2419,132.405,2116.0
2019-12-12 12:10:00,138.01,138.01,137.92,137.95,1353.0,132.3954,132.3954,132.3091,132.3379,1353.0
2019-12-12 12:15:00,137.99,137.99,137.79,137.93,5179.0,132.3762,132.3762,132.1844,132.3187,5179.0
2019-12-12 12:20:00,137.9,137.9,137.77,137.89,5581.0,132.2899,132.2899,132.1652,132.2803,5581.0
2019-12-12 12:25:00,137.88,138.03,137.87,138.03,2504.0,132.2707,132.4146,132.2611,132.4146,2504.0
2019-12-12 12:30:00,138.09,138.5,138.09,138.46,2503.0,132.4722,132.8655,132.4722,132.8271,2503.0
2019-12-12 12:35:00,138.4,138.45,138.35,138.36,2440.0,132.7696,132.8175,132.7216,132.7312,2440.0
2019-12-12 12:40:00,138.37,138.41,138.21,138.26,4833.0,132.7408,132.7791,132.5873,132.6352,4833.0
2019-12-12 12:45:00,138.28,138.38,138.28,138.34,1305.0,132.6544,132.7504,132.6544,132.712,1305.0
2019-12-12 12:50:00,138.34,138.35,138.23,138.23,1574.0,132.712,132.7216,132.6065,132.6065,1574.0
2019-12-12 12:55:00,138.24,138.24,138.06,138.06,3411.0,132.6161,132.6161,132.4434,132.4434,3411.0
2019-12-12 13:00:00,138.09,138.14,138.04,138.11,1566.0,132.4722,132.5201,132.4242,132.4913,1566.0
2019-12-12 13:05:00,138.13,138.26,138.13,138.18,1280.0,132.5105,132.6352,132.5105,132.5585,1280.0
2019-12-12 13:10:00,138.21,138.25,138.15,138.23,1400.0,132.5873,132.6257,132.5297,132.6065,1400.0
2019-12-12 13:15:00,138.24,138.29,138.16,138.21,1701.0,132.6161,132.664,132.5393,132.5873,1701.0
2019-12-12 13:20:00,138.24,138.5,138.23,138.43,4403.0,132.6161,132.8655,132.6065,132.7983,4403.0
2019-12-12 13:25:00,138.42,138.42,138.27,138.31,1926.0,132.7887,132.7887,132.6448,132.6832,1926.0
2019-12-12 13:30:00,138.29,138.32,138.21,138.25,1200.0,132.664,132.6928,132.5873,132.6257,1200.0
2019-12-12 13:35:00,138.21,138.4,138.21,138.4,2306.0,132.5873,132.7696,132.5873,132.7696,2306.0
2019-12-12 13:40:00,138.39,138.46,138.33,138.42,2346.0,132.76,132.8271,132.7024,132.7887,2346.0
2019-12-12 13:45:00,138.36,138.38,138.33,138.34,1079.0,132.7312,132.7504,132.7024,132.712,1079.0
2019-12-12 13:50:00,138.36,138.38,138.32,138.37,2260.0,132.7312,132.7504,132.6928,132.7408,2260.0
2019-12-12 13:55:00,138.36,138.36,138.26,138.32,701.0,132.7312,132.7312,132.6352,132.6928,701.0
2019-12-12 14:00:00,138.35,138.37,138.21,138.22,1323.0,132.7216,132.7408,132.5873,132.5969,1323.0
2019-12-12 14:05:00,138.23,138.45,138.23,138.45,4250.0,132.6065,132.8175,132.6065,132.8175,4250.0
2019-12-12 14:10:00,138.44,138.48,138.27,138.35,2427.0,132.8079,132.8463,132.6448,132.7216,2427.0
2019-12-12 14:15:00,138.44,138.49,138.4,138.41,1420.0,132.8079,132.8559,132.7696,132.7791,1420.0
2019-12-12 14:20:00,138.37,138.43,138.37,138.43,1415.0,132.7408,132.7983,132.7408,132.7983,1415.0
2019-12-12 14:25:00,138.47,138.49,138.38,138.43,1304.0,132.8367,132.8559,132.7504,132.7983,1304.0
2019-12-12 14:30:00,138.42,138.93,138.42,138.72,3500.0,132.7887,133.278,132.7887,133.0765,3500.0
2019-12-12 14:35:00,138.74,138.74,138.53,138.53,2291.0,133.0957,133.0957,132.8943,132.8943,2291.0
2019-12-12 14:40:00,138.56,138.66,138.54,138.58,3989.0,132.923,133.019,132.9039,132.9422,3989.0
2019-12-12 14:45:00,138.56,138.56,138.28,138.28,3319.0,132.923,132.923,132.6544,132.6544,3319.0
2019-12-12 14:50:00,138.31,138.48,138.27,138.44,6006.0,132.6832,132.8463,132.6448,132.8079,6006.0
2019-12-12 14:55:00,138.48,138.48,138.33,138.42,6116.0,132.8463,132.8463,132.7024,132.7887,6116.0
2019-12-12 15:00:00,138.41,138.52,138.41,138.41,5290.0,132.7791,132.8847,132.7791,132.7791,5290.0
2019-12-12 15:05:00,138.4,138.52,138.38,138.47,3344.0,132.7696,132.8847,132.7504,132.8367,3344.0
2019-12-12 15:10:00,138.42,138.42,138.34,138.34,9807.0,132.7887,132.7887,132.712,132.712,9807.0
2019-12-12 15:15:00,138.27,138.38,138.27,138.38,3425.0,132.6448,132.7504,132.6448,132.7504,3425.0
2019-12-12 15:20:00,138.4,138.43,138.27,138.28,4602.0,132.7696,132.7983,132.6448,132.6544,4602.0
2019-12-12 15:25:00,138.3,138.48,138.3,138.43,4257.0,132.6736,132.8463,132.6736,132.7983,4257.0
2019-12-12 15:30:00,138.45,138.49,138.28,138.33,4380.0,132.8175,132.8559,132.6544,132.7024,4380.0
2019-12-12 15:35:00,138.33,138.45,138.25,138.35,5575.0,132.7024,132.8175,132.6257,132.7216,5575.0
2019-12-12 15:40:00,138.33,138.54,138.32,138.52,8060.0,132.7024,132.9039,132.6928,132.8847,8060.0
2019-12-12 15:45:00,138.53,138.62,138.44,138.55,10827.0,132.8943,132.9806,132.8079,132.9134,10827.0
2019-12-12 15:50:00,138.57,138.62,138.49,138.56,13264.0,132.9326,132.9806,132.8559,132.923,13264.0
2019-12-12 15:55:00,138.52,138.58,138.36,138.58,53756.0,132.8847,132.9422,132.7312,132.9422,53756.0
2019-12-13 09:30:00,138.22,138.26,136.06,136.06,26892.0,132.5969,132.6352,130.5247,130.5247,26892.0
2019-12-13 09:35:00,135.88,137.86,135.87,136.53,11358.0,130.3521,132.2515,130.3425,130.9756,11358.0
2019-12-13 09:40:00,136.86,137.03,136.56,137.03,4530.0,131.2922,131.4553,131.0044,131.4553,4530.0
2019-12-13 09:45:00,137.01,137.1,136.62,137.1,11281.0,131.4361,131.5224,131.062,131.5224,11281.0
2019-12-13 09:50:00,137.17,138.21,137.17,138.21,3100.0,131.5896,132.5873,131.5896,132.5873,3100.0
2019-12-13 09:55:00,138.13,138.3,137.78,138.16,30878.0,132.5105,132.6736,132.1748,132.5393,30878.0
2019-12-13 10:00:00,138.3,138.65,138.07,138.48,4539.0,132.6736,133.0094,132.453,132.8463,4539.0
2019-12-13 10:05:00,138.22,138.33,137.89,138.19,11160.0,132.5969,132.7024,132.2803,132.5681,11160.0
2019-12-13 10:10:00,138.19,138.84,138.19,138.6,12293.0,132.5681,133.1916,132.5681,132.9614,12293.0
2019-12-13 10:15:00,138.62,138.98,138.62,138.82,1700.0,132.9806,133.326,132.9806,133.1725,1700.0
2019-12-13 10:20:00,139.03,139.04,138.46,138.66,13704.0,133.3739,133.3835,132.8271,133.019,13704.0
2019-12-13 10:25:00,138.66,138.88,138.57,138.88,10144.0,133.019,133.23,132.9326,133.23,10144.0
2019-12-13 10:30:00,138.81,138.86,138.54,138.78,12205.0,133.1629,133.2108,132.9039,133.1341,12205.0
2019-12-13 10:35:00,138.8,138.86,138.51,138.59,19111.0,133.1533,133.2108,132.8751,132.9518,19111.0
2019-12-13 10:40:00,138.65,138.84,138.63,138.68,11500.0,133.0094,133.1916,132.9902,133.0382,11500.0
2019-12-13 10:45:00,138.62,138.86,138.54,138.84,4396.0,132.9806,133.2108,132.9039,133.1916,4396.0
2019-12-13 10:50:00,138.76,138.81,138.7,138.72,1748.0,133.1149,133.1629,133.0573,133.0765,1748.0
2019-12-13 10:55:00,138.67,138.76,138.54,138.59,5407.0,133.0286,133.1149,132.9039,132.9518,5407.0
2019-12-13 11:00:00,138.55,138.55,137.86,137.91,11207.0,132.9134,132.9134,132.2515,132.2995,11207.0
2019-12-13 11:05:00,137.99,138.0,137.7,137.7,4418.0,132.3762,132.3858,132.098,132.098,4418.0
2019-12-13 11:10:00,137.8,137.8,137.32,137.5,6100.0,132.194,132.194,131.7335,131.9062,6100.0
2019-12-13 11:15:00,137.53,137.54,137.35,137.47,4268.0,131.9349,131.9445,131.7623,131.8774,4268.0
2019-12-13 11:20:00,137.43,137.43,137.15,137.15,8820.0,131.839,131.839,131.5704,131.5704,8820.0
2019-12-13 11:25:00,137.17,137.24,136.99,137.23,3613.0,131.5896,131.6567,131.4169,131.6471,3613.0
2019-12-13 11:30:00,137.55,137.55,137.4,137.46,1500.0,131.9541,131.9541,131.8102,131.8678,1500.0
2019-12-13 11:35:00,137.62,137.81,137.62,137.64,1200.0,132.0213,132.2036,132.0213,132.0405,1200.0
2019-12-13 11:40:00,137.71,137.77,137.7,137.75,1100.0,132.1076,132.1652,132.098,132.146,1100.0
2019-12-13 11:45:00,137.76,137.93,137.76,137.83,2200.0,132.1556,132.3187,132.1556,132.2227,2200.0
2019-12-13 11:50:00,137.88,137.96,137.85,137.96,1100.0,132.2707,132.3475,132.2419,132.3475,1100.0
2019-12-13 11:55:00,137.97,138.12,137.97,138.06,1806.0,132.357,132.5009,132.357,132.4434,1806.0
2019-12-13 12:00:00,138.06,138.11,138.0,138.06,1200.0,132.4434,132.4913,132.3858,132.4434,1200.0
2019-12-13 12:05:00,138.14,138.14,137.97,138.03,1500.0,132.5201,132.5201,132.357,132.4146,1500.0
2019-12-13 12:10:00,137.98,137.98,137.86,137.86,900.0,132.3666,132.3666,132.2515,132.2515,900.0
2019-12-13 12:15:00,137.86,137.92,137.71,137.83,2000.0,132.2515,132.3091,132.1076,132.2227,2000.0
2019-12-13 12:20:00,137.91,137.91,137.84,137.91,1600.0,132.2995,132.2995,132.2323,132.2995,1600.0
2019-12-13 12:25:00,137.87,137.95,137.86,137.9,13484.0,132.2611,132.3379,132.2515,132.2899,13484.0
2019-12-13 12:30:00,137.92,137.96,137.66,137.7,2978.0,132.3091,132.3475,132.0597,132.098,2978.0
2019-12-13 12:35:00,137.72,137.76,137.63,137.73,2400.0,132.1172,132.1556,132.0309,132.1268,2400.0
2019-12-13 12:40:00,137.7,137.75,137.61,137.72,1500.0,132.098,132.146,132.0117,132.1172,1500.0
2019-12-13 12:45:00,137.74,137.74,137.64,137.65,900.0,132.1364,132.1364,132.0405,132.0501,900.0
2019-12-13 12:50:00,137.65,137.7,137.61,137.63,1400.0,132.0501,132.098,132.0117,132.0309,1400.0
2019-12-13 12:55:00,137.7,137.84,137.67,137.8,4538.0,132.098,132.2323,132.0692,132.194,4538.0
2019-12-13 13:00:00,137.84,137.98,137.83,137.97,1100.0,132.2323,132.3666,132.2227,132.357,1100.0
2019-12-13 13:05:00,137.98,138.03,137.9,137.93,2491.0,132.3666,132.4146,132.2899,132.3187,2491.0
2019-12-13 13:10:00,137.86,137.91,137.82,137.91,700.0,132.2515,132.2995,132.2131,132.2995,700.0
2019-12-13 13:15:00,137.86,137.92,137.79,137.8,4260.0,132.2515,132.3091,132.1844,132.194,4260.0
2019-12-13 13:20:00,137.8,137.82,137.72,137.74,7258.0,132.194,132.2131,132.1172,132.1364,7258.0
2019-12-13 13:25:00,137.71,137.75,137.67,137.7,5700.0,132.1076,132.146,132.0692,132.098,5700.0
2019-12-13 13:30:00,137.73,137.76,137.69,137.76,9629.0,132.1268,132.1556,132.0884,132.1556,9629.0
2019-12-13 13:35:00,137.79,137.79,137.73,137.78,1400.0,132.1844,132.1844,132.1268,132.1748,1400.0
2019-12-13 13:40:00,137.86,137.94,137.84,137.94,1400.0,132.2515,132.3283,132.2323,132.3283,1400.0
2019-12-13 13:45:00,137.97,137.97,137.9,137.93,1000.0,132.357,132.357,132.2899,132.3187,1000.0
2019-12-13 13:50:00,137.97,138.1,137.97,137.99,1148.0,132.357,132.4818,132.357,132.3762,1148.0
2019-12-13 13:55:00,138.0,138.13,137.98,138.1,2300.0,132.3858,132.5105,132.3666,132.4818,2300.0
2019-12-13 14:00:00,138.17,138.2,138.08,138.2,986.0,132.5489,132.5777,132.4626,132.5777,986.0
2019-12-13 14:05:00,138.11,138.13,138.09,138.12,1237.0,132.4913,132.5105,132.4722,132.5009,1237.0
2019-12-13 14:10:00,138.08,138.15,138.04,138.06,1262.0,132.4626,132.5297,132.4242,132.4434,1262.0
2019-12-13 14:15:00,138.11,138.11,138.05,138.05,563.0,132.4913,132.4913,132.4338,132.4338,563.0
2019-12-13 14:20:00,138.06,138.1,138.05,138.09,1000.0,132.4434,132.4818,132.4338,132.4722,1000.0
2019-12-13 14:25:00,138.12,138.2,138.11,138.14,1500.0,132.5009,132.5777,132.4913,132.5201,1500.0
2019-12-13 14:30:00,138.1,138.34,138.1,138.34,1801.0,132.4818,132.712,132.4818,132.712,1801.0
2019-12-13 14:35:00,138.32,138.37,138.23,138.36,3067.0,132.6928,132.7408,132.6065,132.7312,3067.0
2019-12-13 14:40:00,138.34,138.38,138.29,138.33,1500.0,132.712,132.7504,132.664,132.7024,1500.0
2019-12-13 14:45:00,138.36,138.41,138.33,138.41,1390.0,132.7312,132.7791,132.7024,132.7791,1390.0
2019-12-13 14:50:00,138.41,138.41,138.32,138.32,3100.0,132.7791,132.7791,132.6928,132.6928,3100.0
2019-12-13 14:55:00,138.36,138.44,138.36,138.44,1500.0,132.7312,132.8079,132.7312,132.8079,1500.0
2019-12-13 15:00:00,138.45,138.61,138.42,138.55,3100.0,132.8175,132.971,132.7887,132.9134,3100.0
2019-12-13 15:05:00,138.56,138.58,138.41,138.42,3584.0,132.923,132.9422,132.7791,132.7887,3584.0
2019-12-13 15:10:00,138.41,138.41,138.34,138.35,2601.0,132.7791,132.7791,132.712,132.7216,2601.0
2019-12-13 15:15:00,138.37,138.52,138.35,138.52,17184.0,132.7408,132.8847,132.7216,132.8847,17184.0
2019-12-13 15:20:00,138.52,138.55,138.38,138.46,9400.0,132.8847,132.9134,132.7504,132.8271,9400.0
2019-12-13 15:25:00,138.5,138.51,138.46,138.49,8486.0,132.8655,132.8751,132.8271,132.8559,8486.0
2019-12-13 15:30:00,138.49,138.6,138.47,138.55,7251.0,132.8559,132.9614,132.8367,132.9134,7251.0
2019-12-13 15:35:00,138.56,138.64,138.55,138.64,8598.0,132.923,132.9998,132.9134,132.9998,8598.0
2019-12-13 15:40:00,138.64,138.67,138.58,138.67,10422.0,132.9998,133.0286,132.9422,133.0286,10422.0
2019-12-13 15:45:00,138.67,138.78,138.66,138.74,11151.0,133.0286,133.1341,133.019,133.0957,11151.0
2019-12-13 15:50:00,138.77,138.83,138.65,138.65,20761.0,133.1245,133.1821,133.0094,133.0094,20761.0
2019-12-13 15:55:00,138.65,138.86,138.62,138.74,68455.0,133.0094,133.2108,132.9806,133.0957,68455.0
2019-12-16 09:30:00,138.89,140.07,138.05,139.98,37514.0,133.2396,134.3716,132.4338,134.2853,37514.0
2019-12-16 09:35:00,139.87,140.19,138.99,139.01,6585.0,134.1797,134.4867,133.3355,133.3547,6585.0
2019-12-16 09:40:00,139.0,139.1,138.74,138.84,20758.0,133.3451,133.4411,133.0957,133.1916,20758.0
2019-12-16 09:45:00,138.77,139.07,138.77,139.03,18848.0,133.1245,133.4123,133.1245,133.3739,18848.0
2019-12-16 09:50:00,139.09,139.11,138.97,139.03,3700.0,133.4315,133.4507,133.3164,133.3739,3700.0
2019-12-16 09:55:00,138.92,139.2,138.84,139.2,7076.0,133.2684,133.537,133.1916,133.537,7076.0
2019-12-16 10:00:00,139.21,139.42,139.17,139.42,4373.0,133.5466,133.7481,133.5082,133.7481,4373.0
2019-12-16 10:05:00,139.48,139.62,139.37,139.56,4042.0,133.8056,133.9399,133.7001,133.8824,4042.0
2019-12-16 10:10:00,139.59,139.83,139.38,139.83,19066.0,133.9111,134.1414,133.7097,134.1414,19066.0
2019-12-16 10:15:00,139.84,140.03,139.76,139.76,7466.0,134.151,134.3332,134.0742,134.0742,7466.0
2019-12-16 10:20:00,139.69,139.69,139.35,139.36,2014.0,134.0071,134.0071,133.6809,133.6905,2014.0
2019-12-16 10:25:00,139.36,139.46,139.25,139.46,4671.0,133.6905,133.7864,133.585,133.7864,4671.0
2019-12-16 10:30:00,139.47,139.53,139.45,139.49,2000.0,133.796,133.8536,133.7768,133.8152,2000.0
2019-12-16 10:35:00,139.46,139.46,139.2,139.43,3814.0,133.7864,133.7864,133.537,133.7576,3814.0
2019-12-16 10:40:00,139.47,139.53,139.3,139.35,3918.0,133.796,133.8536,133.6329,133.6809,3918.0
2019-12-16 10:45:00,139.38,139.45,139.13,139.25,3644.0,133.7097,133.7768,133.4699,133.585,3644.0
2019-12-16 10:50:00,139.25,139.45,139.21,139.37,2540.0,133.585,133.7768,133.5466,133.7001,2540.0
2019-12-16 10:55:00,139.39,139.43,139.32,139.32,1980.0,133.7193,133.7576,133.6521,133.6521,1980.0
2019-12-16 11:00:00,139.33,139.52,139.3,139.42,3300.0,133.6617,133.844,133.6329,133.7481,3300.0
2019-12-16 11:05:00,139.36,139.36,139.18,139.27,4858.0,133.6905,133.6905,133.5178,133.6042,4858.0
2019-12-16 11:10:00,139.34,139.51,139.34,139.48,1370.0,133.6713,133.8344,133.6713,133.8056,1370.0
2019-12-16 11:15:00,139.42,139.45,139.29,139.41,2948.0,133.7481,133.7768,133.6233,133.7385,2948.0
2019-12-16 11:20:00,139.52,139.52,139.38,139.43,1572.0,133.844,133.844,133.7097,133.7576,1572.0
2019-12-16 11:25:00,139.4,139.67,139.4,139.62,1300.0,133.7289,133.9879,133.7289,133.9399,1300.0
2019-12-16 11:30:00,139.47,139.47,139.41,139.41,800.0,133.796,133.796,133.7385,133.7385,800.0
2019-12-16 11:35:00,139.41,139.51,139.35,139.47,4574.0,133.7385,133.8344,133.6809,133.796,4574.0
2019-12-16 11:40:00,139.47,139.48,139.4,139.47,1500.0,133.796,133.8056,133.7289,133.796,1500.0
2019-12-16 11:45:00,139.44,139.47,139.38,139.43,3253.0,133.7672,133.796,133.7097,133.7576,3253.0
2019-12-16 11:50:00,139.43,139.52,139.42,139.46,4426.0,133.7576,133.844,133.7481,133.7864,4426.0
2019-12-16 11:55:00,139.46,139.59,139.44,139.59,3391.0,133.7864,133.9111,133.7672,133.9111,3391.0
2019-12-16 12:00:00,139.61,139.71,139.61,139.61,1934.0,133.9303,134.0263,133.9303,133.9303,1934.0
2019-12-16 12:05:00,139.56,139.56,139.44,139.47,900.0,133.8824,133.8824,133.7672,133.796,900.0
2019-12-16 12:10:00,139.44,139.44,139.29,139.38,5041.0,133.7672,133.7672,133.6233,133.7097,5041.0
2019-12-16 12:15:00,139.51,139.6,139.48,139.6,67174.0,133.8344,133.9207,133.8056,133.9207,67174.0
2019-12-16 12:20:00,139.62,139.75,139.52,139.53,4578.0,133.9399,134.0646,133.844,133.8536,4578.0
2019-12-16 12:25:00,139.53,139.6,139.49,139.54,4843.0,133.8536,133.9207,133.8152,133.8632,4843.0
2019-12-16 12:30:00,139.63,139.65,139.58,139.6,3366.0,133.9495,133.9687,133.9015,133.9207,3366.0
2019-12-16 12:35:00,139.61,139.73,139.6,139.66,5301.0,133.9303,134.0454,133.9207,133.9783,5301.0
2019-12-16 12:40:00,139.56,139.57,139.48,139.48,1315.0,133.8824,133.892,133.8056,133.8056,1315.0
2019-12-16 12:45:00,139.44,139.45,139.38,139.42,2106.0,133.7672,133.7768,133.7097,133.7481,2106.0
2019-12-16 12:50:00,139.4,139.5,139.39,139.47,3479.0,133.7289,133.8248,133.7193,133.796,3479.0
2019-12-16 12:55:00,139.47,139.48,139.38,139.44,3562.0,133.796,133.8056,133.7097,133.7672,3562.0
2019-12-16 13:00:00,139.46,139.48,139.37,139.44,4250.0,133.7864,133.8056,133.7001,133.7672,4250.0
2019-12-16 13:05:00,139.42,139.45,139.42,139.45,802.0,133.7481,133.7768,133.7481,133.7768,802.0
2019-12-16 13:10:00,139.42,139.43,139.22,139.3,8818.0,133.7481,133.7576,133.5562,133.6329,8818.0
2019-12-16 13:15:00,139.31,139.32,139.23,139.25,2204.0,133.6425,133.6521,133.5658,133.585,2204.0
2019-12-16 13:20:00,139.23,139.24,139.13,139.24,5271.0,133.5658,133.5754,133.4699,133.5754,5271.0
2019-12-16 13:25:00,139.21,139.32,139.17,139.32,4091.0,133.5466,133.6521,133.5082,133.6521,4091.0
2019-12-16 13:30:00,139.33,139.4,139.3,139.3,1238.0,133.6617,133.7289,133.6329,133.6329,1238.0
2019-12-16 13:35:00,139.22,139.29,139.22,139.23,3600.0,133.5562,133.6233,133.5562,133.5658,3600.0
2019-12-16 13:40:00,139.26,139.29,139.2,139.29,2800.0,133.5946,133.6233,133.537,133.6233,2800.0
2019-12-16 13:45:00,139.3,139.3,139.18,139.18,2269.0,133.6329,133.6329,133.5178,133.5178,2269.0
2019-12-16 13:50:00,139.19,139.19,139.06,139.06,2128.0,133.5274,133.5274,133.4027,133.4027,2128.0
2019-12-16 13:55:00,139.07,139.18,139.06,139.08,3344.0,133.4123,133.5178,133.4027,133.4219,3344.0
2019-12-16 14:00:00,139.1,139.17,139.08,139.08,1000.0,133.4411,133.5082,133.4219,133.4219,1000.0
2019-12-16 14:05:00,139.07,139.07,138.83,138.87,2745.0,133.4123,133.4123,133.1821,133.2204,2745.0
2019-12-16 14:10:00,138.84,138.84,138.7,138.72,2000.0,133.1916,133.1916,133.0573,133.0765,2000.0
2019-12-16 14:15:00,138.74,138.79,138.69,138.69,1800.0,133.0957,133.1437,133.0478,133.0478,1800.0
2019-12-16 14:20:00,138.66,138.67,138.6,138.61,1800.0,133.019,133.0286,132.9614,132.971,1800.0
2019-12-16 14:25:00,138.56,138.56,138.45,138.52,2625.0,132.923,132.923,132.8175,132.8847,2625.0
2019-12-16 14:30:00,138.48,138.48,138.41,138.41,1201.0,132.8463,132.8463,132.7791,132.7791,1201.0
2019-12-16 14:35:00,138.39,138.43,138.37,138.4,4021.0,132.76,132.7983,132.7408,132.7696,4021.0
2019-12-16 14:40:00,138.41,138.53,138.41,138.53,1500.0,132.7791,132.8943,132.7791,132.8943,1500.0
2019-12-16 14:45:00,138.53,138.57,138.52,138.57,1500.0,132.8943,132.9326,132.8847,132.9326,1500.0
2019-12-16 14:50:00,138.56,138.56,138.4,138.4,2209.0,132.923,132.923,132.7696,132.7696,2209.0
2019-12-16 14:55:00,138.36,138.45,138.3,138.45,2987.0,132.7312,132.8175,132.6736,132.8175,2987.0
2019-12-16 15:00:00,138.46,138.65,138.45,138.65,2050.0,132.8271,133.0094,132.8175,133.0094,2050.0
2019-12-16 15:05:00,138.61,138.62,138.41,138.42,3198.0,132.971,132.9806,132.7791,132.7887,3198.0
2019-12-16 15:10:00,138.42,138.51,138.41,138.47,2849.0,132.7887,132.8751,132.7791,132.8367,2849.0
2019-12-16 15:15:00,138.49,138.5,138.39,138.5,5711.0,132.8559,132.8655,132.76,132.8655,5711.0
2019-12-16 15:20:00,138.56,138.74,138.56,138.72,3205.0,132.923,133.0957,132.923,133.0765,3205.0
2019-12-16 15:25:00,138.68,138.68,138.51,138.51,2100.0,133.0382,133.0382,132.8751,132.8751,2100.0
2019-12-16 15:30:00,138.52,138.55,138.42,138.53,8091.0,132.8847,132.9134,132.7887,132.8943,8091.0
2019-12-16 15:35:00,138.52,138.55,138.42,138.43,7748.0,132.8847,132.9134,132.7887,132.7983,7748.0
2019-12-16 15:40:00,138.4,138.41,138.33,138.34,7267.0,132.7696,132.7791,132.7024,132.712,7267.0
2019-12-16 15:45:00,138.34,138.4,138.17,138.4,12376.0,132.712,132.7696,132.5489,132.7696,12376.0
2019-12-16 15:50:00,138.46,138.54,138.28,138.34,16745.0,132.8271,132.9039,132.6544,132.712,16745.0
2019-12-16 15:55:00,138.3,138.39,138.23,138.24,38225.0,132.6736,132.76,132.6065,132.6161,38225.0
2019-12-17 09:30:00,138.38,138.53,138.13,138.13,3690.0,132.7504,132.8943,132.5105,132.5105,3690.0
2019-12-17 09:35:00,138.14,138.14,137.66,137.81,3575.0,132.5201,132.5201,132.0597,132.2036,3575.0
2019-12-17 09:40:00,137.61,137.71,137.52,137.55,1200.0,132.0117,132.1076,131.9254,131.9541,1200.0
2019-12-17 09:45:00,137.43,137.6,137.25,137.32,2460.0,131.839,132.0021,131.6663,131.7335,2460.0
2019-12-17 09:50:00,137.34,137.35,137.11,137.16,2300.0,131.7527,131.7623,131.532,131.58,2300.0
2019-12-17 09:55:00,137.07,137.07,136.79,136.89,2130.0,131.4937,131.4937,131.225,131.321,2130.0
2019-12-17 10:00:00,136.98,137.43,136.95,137.27,3200.0,131.4073,131.839,131.3785,131.6855,3200.0
2019-12-17 10:05:00,137.33,137.34,136.97,137.05,2708.0,131.7431,131.7527,131.3977,131.4745,2708.0
2019-12-17 10:10:00,137.11,137.15,136.94,136.94,7000.0,131.532,131.5704,131.3689,131.3689,7000.0
2019-12-17 10:15:00,136.81,136.88,136.66,136.88,1600.0,131.2442,131.3114,131.1003,131.3114,1600.0
2019-12-17 10:20:00,136.82,136.82,136.71,136.72,2680.0,131.2538,131.2538,131.1483,131.1579,2680.0
2019-12-17 10:25:00,136.71,136.8,136.68,136.79,2200.0,131.1483,131.2346,131.1195,131.225,2200.0
2019-12-17 10:30:00,136.75,136.85,136.68,136.85,3400.0,131.1867,131.2826,131.1195,131.2826,3400.0
2019-12-17 10:35:00,136.87,136.99,136.74,136.74,2113.0,131.3018,131.4169,131.1771,131.1771,2113.0
2019-12-17 10:40:00,136.68,136.68,136.33,136.38,4634.0,131.1195,131.1195,130.7838,130.8317,4634.0
2019-12-17 10:45:00,136.33,136.41,136.22,136.27,6111.0,130.7838,130.8605,130.6782,130.7262,6111.0
2019-12-17 10:50:00,136.3,136.35,136.13,136.15,5301.0,130.755,130.8029,130.5919,130.6111,5301.0
2019-12-17 10:55:00,136.06,136.07,135.95,136.02,5853.0,130.5247,130.5343,130.4192,130.4864,5853.0
2019-12-17 11:00:00,136.03,136.09,135.94,136.09,3600.0,130.496,130.5535,130.4096,130.5535,3600.0
2019-12-17 11:05:00,136.11,136.11,136.03,136.05,700.0,130.5727,130.5727,130.496,130.5152,700.0
2019-12-17 11:10:00,136.07,136.23,136.07,136.13,4701.0,130.5343,130.6878,130.5343,130.5919,4701.0
2019-12-17 11:15:00,136.08,136.15,135.96,135.96,1600.0,130.5439,130.6111,130.4288,130.4288,1600.0
2019-12-17 11:20:00,136.08,136.18,136.0,136.05,1918.0,130.5439,130.6399,130.4672,130.5152,1918.0
2019-12-17 11:25:00,136.02,136.03,135.91,135.94,2241.0,130.4864,130.496,130.3808,130.4096,2241.0
2019-12-17 11:30:00,136.0,136.0,135.86,135.87,1205.0,130.4672,130.4672,130.3329,130.3425,1205.0
2019-12-17 11:35:00,135.88,135.99,135.88,135.94,1400.0,130.3521,130.4576,130.3521,130.4096,1400.0
2019-12-17 11:40:00,135.93,136.05,135.93,136.04,11143.0,130.4,130.5152,130.4,130.5056,11143.0
2019-12-17 11:45:00,136.01,136.04,135.94,135.97,1886.0,130.4768,130.5056,130.4096,130.4384,1886.0
2019-12-17 11:50:00,135.99,136.07,135.83,135.83,3400.0,130.4576,130.5343,130.3041,130.3041,3400.0
2019-12-17 11:55:00,135.85,135.85,135.43,135.48,6522.0,130.3233,130.3233,129.9204,129.9683,6522.0
2019-12-17 12:00:00,135.47,135.53,135.44,135.5,8633.0,129.9587,130.0163,129.93,129.9875,8633.0
2019-12-17 12:05:00,135.46,135.47,135.43,135.46,1800.0,129.9492,129.9587,129.9204,129.9492,1800.0
2019-12-17 12:10:00,135.46,135.5,135.36,135.48,4497.0,129.9492,129.9875,129.8532,129.9683,4497.0
2019-12-17 12:15:00,135.52,135.64,135.48,135.64,1500.0,130.0067,130.1218,129.9683,130.1218,1500.0
2019-12-17 12:20:00,135.65,135.78,135.61,135.7,4620.0,130.1314,130.2561,130.0931,130.1794,4620.0
2019-12-17 12:25:00,135.77,135.85,135.74,135.81,1337.0,130.2465,130.3233,130.2178,130.2849,1337.0
2019-12-17 12:30:00,135.79,135.79,135.67,135.7,2804.0,130.2657,130.2657,130.1506,130.1794,2804.0
2019-12-17 12:35:00,135.7,135.78,135.69,135.78,2656.0,130.1794,130.2561,130.1698,130.2561,2656.0
2019-12-17 12:40:00,135.74,135.76,135.7,135.74,1400.0,130.2178,130.237,130.1794,130.2178,1400.0
2019-12-17 12:45:00,135.78,135.94,135.74,135.74,4680.0,130.2561,130.4096,130.2178,130.2178,4680.0
2019-12-17 12:50:00,135.81,135.9,135.78,135.87,16800.0,130.2849,130.3713,130.2561,130.3425,16800.0
2019-12-17 12:55:00,135.86,136.18,135.78,136.01,11588.0,130.3329,130.6399,130.2561,130.4768,11588.0
2019-12-17 13:00:00,135.89,136.15,135.87,136.05,7892.0,130.3617,130.6111,130.3425,130.5152,7892.0
2019-12-17 13:05:00,136.0,136.0,135.94,136.0,3052.0,130.4672,130.4672,130.4096,130.4672,3052.0
2019-12-17 13:10:00,136.03,136.18,136.02,136.15,3746.0,130.496,130.6399,130.4864,130.6111,3746.0
2019-12-17 13:15:00,136.19,136.36,136.19,136.34,1600.0,130.6495,130.8125,130.6495,130.7934,1600.0
2019-12-17 13:20:00,136.4,136.4,136.17,136.21,2064.0,130.8509,130.8509,130.6303,130.6686,2064.0
2019-12-17 13:25:00,136.21,136.3,136.01,136.01,2909.0,130.6686,130.755,130.4768,130.4768,2909.0
2019-12-17 13:30:00,136.06,136.24,136.06,136.24,2900.0,130.5247,130.6974,130.5247,130.6974,2900.0
2019-12-17 13:35:00,136.24,136.33,136.23,136.29,7900.0,130.6974,130.7838,130.6878,130.7454,7900.0
2019-12-17 13:40:00,136.29,136.35,136.05,136.05,12117.0,130.7454,130.8029,130.5152,130.5152,12117.0
2019-12-17 13:45:00,136.08,136.12,136.04,136.09,11200.0,130.5439,130.5823,130.5056,130.5535,11200.0
2019-12-17 13:50:00,136.06,136.2,136.04,136.13,2000.0,130.5247,130.6591,130.5056,130.5919,2000.0
2019-12-17 13:55:00,136.1,136.19,136.1,136.19,1938.0,130.5631,130.6495,130.5631,130.6495,1938.0
2019-12-17 14:00:00,136.19,136.21,136.02,136.02,2722.0,130.6495,130.6686,130.4864,130.4864,2722.0
2019-12-17 14:05:00,136.1,136.17,136.08,136.17,1460.0,130.5631,130.6303,130.5439,130.6303,1460.0
2019-12-17 14:10:00,136.15,136.17,136.1,136.12,3421.0,130.6111,130.6303,130.5631,130.5823,3421.0
2019-12-17 14:15:00,136.1,136.13,136.07,136.1,2602.0,130.5631,130.5919,130.5343,130.5631,2602.0
2019-12-17 14:20:00,136.09,136.14,136.03,136.03,1260.0,130.5535,130.6015,130.496,130.496,1260.0
2019-12-17 14:25:00,136.04,136.11,136.0,136.05,5403.0,130.5056,130.5727,130.4672,130.5152,5403.0
2019-12-17 14:30:00,136.06,136.09,136.01,136.09,2789.0,130.5247,130.5535,130.4768,130.5535,2789.0
2019-12-17 14:35:00,136.04,136.06,136.03,136.03,500.0,130.5056,130.5247,130.496,130.496,500.0
2019-12-17 14:40:00,136.05,136.1,136.0,136.1,4919.0,130.5152,130.5631,130.4672,130.5631,4919.0
2019-12-17 14:45:00,136.07,136.12,136.04,136.06,2413.0,130.5343,130.5823,130.5056,130.5247,2413.0
2019-12-17 14:50:00,136.08,136.12,136.06,136.1,1706.0,130.5439,130.5823,130.5247,130.5631,1706.0
2019-12-17 14:55:00,136.11,136.12,136.08,136.12,1818.0,130.5727,130.5823,130.5439,130.5823,1818.0
2019-12-17 15:00:00,136.09,136.09,135.85,135.97,5859.0,130.5535,130.5535,130.3233,130.4384,5859.0
2019-12-17 15:05:00,136.02,136.03,135.82,135.93,5416.0,130.4864,130.496,130.2945,130.4,5416.0
2019-12-17 15:10:00,135.93,136.0,135.9,135.94,2331.0,130.4,130.4672,130.3713,130.4096,2331.0
2019-12-17 15:15:00,135.97,136.05,135.94,136.04,4406.0,130.4384,130.5152,130.4096,130.5056,4406.0
2019-12-17 15:20:00,136.08,136.19,136.05,136.14,4967.0,130.5439,130.6495,130.5152,130.6015,4967.0
2019-12-17 15:25:00,136.16,136.22,136.14,136.22,6992.0,130.6207,130.6782,130.6015,130.6782,6992.0
2019-12-17 15:30:00,136.2,136.34,136.15,136.33,5121.0,130.6591,130.7934,130.6111,130.7838,5121.0
2019-12-17 15:35:00,136.35,136.4,136.3,136.3,7083.0,130.8029,130.8509,130.755,130.755,7083.0
2019-12-17 15:40:00,136.3,136.3,136.23,136.25,8405.0,130.755,130.755,130.6878,130.707,8405.0
2019-12-17 15:45:00,136.28,136.32,136.23,136.27,9485.0,130.7358,130.7742,130.6878,130.7262,9485.0
2019-12-17 15:50:00,136.26,136.35,136.25,136.34,15314.0,130.7166,130.8029,130.707,130.7934,15314.0
2019-12-17 15:55:00,136.3,136.36,136.14,136.14,54908.0,130.755,130.8125,130.6015,130.6015,54908.0
2019-12-18 09:30:00,136.34,136.44,135.9,136.43,4867.0,130.7934,130.8893,130.3713,130.8797,4867.0
2019-12-18 09:35:00,136.19,136.32,135.62,135.92,3816.0,130.6495,130.7742,130.1026,130.3904,3816.0
2019-12-18 09:40:00,135.92,135.93,135.66,135.73,1100.0,130.3904,130.4,130.141,130.2082,1100.0
2019-12-18 09:45:00,135.82,136.03,135.72,135.91,61720.0,130.2945,130.496,130.1986,130.3808,61720.0
2019-12-18 09:50:00,136.0,136.71,135.9,136.71,3917.0,130.4672,131.1483,130.3713,131.1483,3917.0
2019-12-18 09:55:00,136.8,136.8,136.27,136.28,21095.0,131.2346,131.2346,130.7262,130.7358,21095.0
2019-12-18 10:00:00,136.37,136.63,136.28,136.52,8278.0,130.8221,131.0716,130.7358,130.966,8278.0
2019-12-18 10:05:00,136.57,136.75,136.46,136.75,34763.0,131.014,131.1867,130.9085,131.1867,34763.0
2019-12-18 10:10:00,136.66,137.18,136.66,137.17,2135.0,131.1003,131.5992,131.1003,131.5896,2135.0
2019-12-18 10:15:00,137.03,137.17,137.0,137.16,1520.0,131.4553,131.5896,131.4265,131.58,1520.0
2019-12-18 10:20:00,137.06,137.15,136.92,137.14,2879.0,131.4841,131.5704,131.3498,131.5608,2879.0
2019-12-18 10:25:00,137.18,137.54,137.18,137.49,1770.0,131.5992,131.9445,131.5992,131.8966,1770.0
2019-12-18 10:30:00,137.35,137.56,137.24,137.51,3700.0,131.7623,131.9637,131.6567,131.9158,3700.0
2019-12-18 10:35:00,137.51,137.85,137.45,137.85,4718.0,131.9158,132.2419,131.8582,132.2419,4718.0
2019-12-18 10:40:00,137.83,138.03,137.5,137.5,4022.0,132.2227,132.4146,131.9062,131.9062,4022.0
2019-12-18 10:45:00,137.49,137.61,137.38,137.45,4784.0,131.8966,132.0117,131.791,131.8582,4784.0
2019-12-18 10:50:00,137.49,137.54,137.36,137.49,2900.0,131.8966,131.9445,131.7719,131.8966,2900.0
2019-12-18 10:55:00,137.51,137.69,137.51,137.66,2953.0,131.9158,132.0884,131.9158,132.0597,2953.0
2019-12-18 11:00:00,137.56,137.86,137.56,137.62,3276.0,131.9637,132.2515,131.9637,132.0213,3276.0
2019-12-18 11:05:00,137.69,137.69,137.42,137.56,2737.0,132.0884,132.0884,131.8294,131.9637,2737.0
2019-12-18 11:10:00,137.54,137.54,137.32,137.38,2400.0,131.9445,131.9445,131.7335,131.791,2400.0
2019-12-18 11:15:00,137.39,137.68,137.39,137.5,5558.0,131.8006,132.0788,131.8006,131.9062,5558.0
2019-12-18 11:20:00,137.49,137.6,137.37,137.39,2700.0,131.8966,132.0021,131.7815,131.8006,2700.0
2019-12-18 11:25:00,137.41,137.48,137.35,137.38,3318.0,131.8198,131.887,131.7623,131.791,3318.0
2019-12-18 11:30:00,137.4,137.42,137.26,137.3,2942.0,131.8102,131.8294,131.6759,131.7143,2942.0
2019-12-18 11:35:00,137.24,137.37,137.22,137.22,2807.0,131.6567,131.7815,131.6376,131.6376,2807.0
2019-12-18 11:40:00,137.2,137.39,137.16,137.39,2710.0,131.6184,131.8006,131.58,131.8006,2710.0
2019-12-18 11:45:00,137.39,137.48,137.39,137.48,1921.0,131.8006,131.887,131.8006,131.887,1921.0
2019-12-18 11:50:00,137.44,137.47,137.33,137.35,2689.0,131.8486,131.8774,131.7431,131.7623,2689.0
2019-12-18 11:55:00,137.32,137.41,137.26,137.37,2405.0,131.7335,131.8198,131.6759,131.7815,2405.0
2019-12-18 12:00:00,137.4,137.4,137.3,137.34,1450.0,131.8102,131.8102,131.7143,131.7527,1450.0
2019-12-18 12:05:00,137.34,137.34,137.13,137.17,7249.0,131.7527,131.7527,131.5512,131.5896,7249.0
2019-12-18 12:10:00,137.19,137.19,137.06,137.08,3138.0,131.6088,131.6088,131.4841,131.5033,3138.0
2019-12-18 12:15:00,137.09,137.14,137.02,137.09,4100.0,131.5128,131.5608,131.4457,131.5128,4100.0
2019-12-18 12:20:00,137.06,137.07,136.97,136.99,2055.0,131.4841,131.4937,131.3977,131.4169,2055.0
2019-12-18 12:25:00,136.98,137.15,136.98,137.05,1500.0,131.4073,131.5704,131.4073,131.4745,1500.0
2019-12-18 12:30:00,137.0,137.01,136.96,136.96,21771.0,131.4265,131.4361,131.3881,131.3881,21771.0
2019-12-18 12:35:00,136.95,137.02,136.93,137.0,2677.0,131.3785,131.4457,131.3594,131.4265,2677.0
2019-12-18 12:40:00,137.03,137.25,137.03,137.21,3377.0,131.4553,131.6663,131.4553,131.628,3377.0
2019-12-18 12:45:00,137.25,137.25,137.12,137.13,1897.0,131.6663,131.6663,131.5416,131.5512,1897.0
2019-12-18 12:50:00,137.13,137.24,137.1,137.2,2300.0,131.5512,131.6567,131.5224,131.6184,2300.0
2019-12-18 12:55:00,137.2,137.25,137.16,137.16,2089.0,131.6184,131.6663,131.58,131.58,2089.0
2019-12-18 13:00:00,137.21,137.45,137.19,137.41,3310.0,131.628,131.8582,131.6088,131.8198,3310.0
2019-12-18 13:05:00,137.44,137.5,137.44,137.45,1800.0,131.8486,131.9062,131.8486,131.8582,1800.0
2019-12-18 13:10:00,137.49,137.63,137.49,137.54,4898.0,131.8966,132.0309,131.8966,131.9445,4898.0
2019-12-18 13:15:00,137.53,137.56,137.47,137.5,2660.0,131.9349,131.9637,131.8774,131.9062,2660.0
2019-12-18 13:20:00,137.46,137.51,137.19,137.19,3540.0,131.8678,131.9158,131.6088,131.6088,3540.0
2019-12-18 13:25:00,137.15,137.25,137.11,137.18,2680.0,131.5704,131.6663,131.532,131.5992,2680.0
2019-12-18 13:30:00,137.18,137.19,137.17,137.17,968.0,131.5992,131.6088,131.5896,131.5896,968.0
2019-12-18 13:35:00,137.2,137.24,137.09,137.24,3300.0,131.6184,131.6567,131.5128,131.6567,3300.0
2019-12-18 13:40:00,137.2,137.22,137.15,137.16,2314.0,131.6184,131.6376,131.5704,131.58,2314.0
2019-12-18 13:45:00,137.16,137.31,137.16,137.25,10932.0,131.58,131.7239,131.58,131.6663,10932.0
2019-12-18 13:50:00,137.24,137.31,137.08,137.15,4100.0,131.6567,131.7239,131.5033,131.5704,4100.0
2019-12-18 13:55:00,137.11,137.19,137.11,137.13,1531.0,131.532,131.6088,131.532,131.5512,1531.0
2019-12-18 14:00:00,137.14,137.16,137.07,137.1,1907.0,131.5608,131.58,131.4937,131.5224,1907.0
2019-12-18 14:05:00,137.1,137.21,137.1,137.16,2200.0,131.5224,131.628,131.5224,131.58,2200.0
2019-12-18 14:10:00,137.14,137.34,137.12,137.23,5017.0,131.5608,131.7527,131.5416,131.6471,5017.0
2019-12-18 14:15:00,137.18,137.23,137.16,137.19,2167.0,131.5992,131.6471,131.58,131.6088,2167.0
2019-12-18 14:20:00,137.22,137.24,137.17,137.22,2749.0,131.6376,131.6567,131.5896,131.6376,2749.0
2019-12-18 14:25:00,137.21,137.47,137.17,137.47,11987.0,131.628,131.8774,131.5896,131.8774,11987.0
2019-12-18 14:30:00,137.44,137.44,137.27,137.3,3641.0,131.8486,131.8486,131.6855,131.7143,3641.0
2019-12-18 14:35:00,137.32,137.52,137.32,137.42,10636.0,131.7335,131.9254,131.7335,131.8294,10636.0
2019-12-18 14:40:00,137.44,137.57,137.44,137.52,3445.0,131.8486,131.9733,131.8486,131.9254,3445.0
2019-12-18 14:45:00,137.55,137.56,137.5,137.51,3742.0,131.9541,131.9637,131.9062,131.9158,3742.0
2019-12-18 14:50:00,137.47,137.55,137.45,137.5,4993.0,131.8774,131.9541,131.8582,131.9062,4993.0
2019-12-18 14:55:00,137.48,137.52,137.43,137.48,1915.0,131.887,131.9254,131.839,131.887,1915.0
2019-12-18 15:00:00,137.47,137.5,137.45,137.5,3875.0,131.8774,131.9062,131.8582,131.9062,3875.0
2019-12-18 15:05:00,137.5,137.51,137.43,137.5,2689.0,131.9062,131.9158,131.839,131.9062,2689.0
2019-12-18 15:10:00,137.5,137.53,137.4,137.41,7706.0,131.9062,131.9349,131.8102,131.8198,7706.0
2019-12-18 15:15:00,137.39,137.49,137.38,137.49,5626.0,131.8006,131.8966,131.791,131.8966,5626.0
2019-12-18 15:20:00,137.5,137.58,137.43,137.47,8594.0,131.9062,131.9829,131.839,131.8774,8594.0
2019-12-18 15:25:00,137.48,137.55,137.45,137.46,11582.0,131.887,131.9541,131.8582,131.8678,11582.0
2019-12-18 15:30:00,137.47,137.48,137.29,137.32,10342.0,131.8774,131.887,131.7047,131.7335,10342.0
2019-12-18 15:35:00,137.3,137.31,137.19,137.25,9742.0,131.7143,131.7239,131.6088,131.6663,9742.0
2019-12-18 15:40:00,137.26,137.44,137.26,137.39,12251.0,131.6759,131.8486,131.6759,131.8006,12251.0
2019-12-18 15:45:00,137.4,137.5,137.38,137.5,19981.0,131.8102,131.9062,131.791,131.9062,19981.0
2019-12-18 15:50:00,137.49,137.61,137.47,137.58,23337.0,131.8966,132.0117,131.8774,131.9829,23337.0
2019-12-18 15:55:00,137.59,137.78,137.57,137.67,60498.0,131.9925,132.1748,131.9733,132.0692,60498.0
2019-12-19 09:30:00,137.14,137.64,137.14,137.54,4443.0,131.5608,132.0405,131.5608,131.9445,4443.0
2019-12-19 09:35:00,137.53,137.67,136.93,136.93,3468.0,131.9349,132.0692,131.3594,131.3594,3468.0
2019-12-19 09:40:00,136.96,137.16,136.96,137.16,500.0,131.3881,131.58,131.3881,131.58,500.0
2019-12-19 09:45:00,137.17,137.17,136.73,136.92,1712.0,131.5896,131.5896,131.1675,131.3498,1712.0
2019-12-19 09:50:00,136.87,136.95,136.86,136.86,832.0,131.3018,131.3785,131.2922,131.2922,832.0
2019-12-19 09:55:00,136.77,136.94,136.73,136.94,1900.0,131.2059,131.3689,131.1675,131.3689,1900.0
2019-12-19 10:00:00,136.98,137.0,136.86,136.92,1150.0,131.4073,131.4265,131.2922,131.3498,1150.0
2019-12-19 10:05:00,136.92,137.03,136.88,137.0,3277.0,131.3498,131.4553,131.3114,131.4265,3277.0
2019-12-19 10:10:00,137.0,137.07,136.93,136.94,3243.0,131.4265,131.4937,131.3594,131.3689,3243.0
2019-12-19 10:15:00,136.91,137.2,136.91,137.16,2947.0,131.3402,131.6184,131.3402,131.58,2947.0
2019-12-19 10:20:00,137.14,137.27,137.14,137.27,1841.0,131.5608,131.6855,131.5608,131.6855,1841.0
2019-12-19 10:25:00,137.31,137.49,137.29,137.49,1095.0,131.7239,131.8966,131.7047,131.8966,1095.0
2019-12-19 10:30:00,137.51,137.59,137.42,137.42,1950.0,131.9158,131.9925,131.8294,131.8294,1950.0
2019-12-19 10:35:00,137.35,137.4,137.3,137.3,1617.0,131.7623,131.8102,131.7143,131.7143,1617.0
2019-12-19 10:40:00,137.28,137.33,137.24,137.26,600.0,131.6951,131.7431,131.6567,131.6759,600.0
2019-12-19 10:45:00,137.25,137.32,137.11,137.11,3927.0,131.6663,131.7335,131.532,131.532,3927.0
2019-12-19 10:50:00,137.11,137.16,137.1,137.16,348.0,131.532,131.58,131.5224,131.58,348.0
2019-12-19 10:55:00,137.16,137.32,137.13,137.13,3131.0,131.58,131.7335,131.5512,131.5512,3131.0
2019-12-19 11:00:00,137.12,137.16,137.0,137.16,2201.0,131.5416,131.58,131.4265,131.58,2201.0
2019-12-19 11:05:00,137.09,137.16,137.09,137.16,800.0,131.5128,131.58,131.5128,131.58,800.0
2019-12-19 11:10:00,137.11,137.13,136.98,137.02,2601.0,131.532,131.5512,131.4073,131.4457,2601.0
2019-12-19 11:15:00,136.95,136.99,136.9,136.94,2900.0,131.3785,131.4169,131.3306,131.3689,2900.0
2019-12-19 11:20:00,136.99,137.04,136.83,137.03,32361.0,131.4169,131.4649,131.2634,131.4553,32361.0
2019-12-19 11:25:00,136.92,136.98,136.85,136.98,2002.0,131.3498,131.4073,131.2826,131.4073,2002.0
2019-12-19 11:30:00,136.99,137.25,136.97,137.25,3146.0,131.4169,131.6663,131.3977,131.6663,3146.0
2019-12-19 11:35:00,137.39,137.43,137.33,137.33,2313.0,131.8006,131.839,131.7431,131.7431,2313.0
2019-12-19 11:40:00,137.3,137.46,137.27,137.42,1400.0,131.7143,131.8678,131.6855,131.8294,1400.0
2019-12-19 11:45:00,137.44,137.61,137.44,137.61,1819.0,131.8486,132.0117,131.8486,132.0117,1819.0
2019-12-19 11:50:00,137.69,137.74,137.64,137.69,1427.0,132.0884,132.1364,132.0405,132.0884,1427.0
2019-12-19 11:55:00,137.66,137.75,137.66,137.74,1523.0,132.0597,132.146,132.0597,132.1364,1523.0
2019-12-19 12:00:00,137.69,137.87,137.69,137.87,600.0,132.0884,132.2611,132.0884,132.2611,600.0
2019-12-19 12:05:00,137.87,137.96,137.87,137.9,1600.0,132.2611,132.3475,132.2611,132.2899,1600.0
2019-12-19 12:10:00,137.96,137.96,137.83,137.83,2069.0,132.3475,132.3475,132.2227,132.2227,2069.0
2019-12-19 12:15:00,137.84,137.92,137.82,137.92,1568.0,132.2323,132.3091,132.2131,132.3091,1568.0
2019-12-19 12:20:00,137.88,137.91,137.88,137.91,300.0,132.2707,132.2995,132.2707,132.2995,300.0
2019-12-19 12:25:00,137.84,137.85,137.84,137.84,100.0,132.2323,132.2419,132.2323,132.2323,100.0
2019-12-19 12:30:00,137.81,137.85,137.77,137.81,1700.0,132.2036,132.2419,132.1652,132.2036,1700.0
2019-12-19 12:35:00,137.83,137.95,137.83,137.91,1100.0,132.2227,132.3379,132.2227,132.2995,1100.0
2019-12-19 12:40:00,137.87,137.87,137.87,137.87,100.0,132.2611,132.2611,132.2611,132.2611,100.0
2019-12-19 12:45:00,137.92,138.04,137.91,138.01,1301.0,132.3091,132.4242,132.2995,132.3954,1301.0
2019-12-19 12:50:00,137.99,137.99,137.85,137.9,939.0,132.3762,132.3762,132.2419,132.2899,939.0
2019-12-19 12:55:00,137.92,137.97,137.83,137.83,900.0,132.3091,132.357,132.2227,132.2227,900.0
2019-12-19 13:00:00,137.9,137.94,137.88,137.94,900.0,132.2899,132.3283,132.2707,132.3283,900.0
2019-12-19 13:05:00,137.93,138.0,137.89,138.0,2018.0,132.3187,132.3858,132.2803,132.3858,2018.0
2019-12-19 13:10:00,137.95,138.11,137.95,138.11,1778.0,132.3379,132.4913,132.3379,132.4913,1778.0
2019-12-19 13:15:00,138.13,138.13,138.05,138.05,1246.0,132.5105,132.5105,132.4338,132.4338,1246.0
2019-12-19 13:20:00,138.07,138.13,138.07,138.12,1500.0,132.453,132.5105,132.453,132.5009,1500.0
2019-12-19 13:25:00,138.13,138.19,138.09,138.15,1403.0,132.5105,132.5681,132.4722,132.5297,1403.0
2019-12-19 13:30:00,138.13,138.15,138.11,138.12,781.0,132.5105,132.5297,132.4913,132.5009,781.0
2019-12-19 13:35:00,138.13,138.24,138.13,138.2,1200.0,132.5105,132.6161,132.5105,132.5777,1200.0
2019-12-19 13:40:00,138.19,138.22,138.14,138.14,1850.0,132.5681,132.5969,132.5201,132.5201,1850.0
2019-12-19 13:45:00,138.14,138.21,138.12,138.15,1500.0,132.5201,132.5873,132.5009,132.5297,1500.0
2019-12-19 13:50:00,138.23,138.23,138.17,138.17,500.0,132.6065,132.6065,132.5489,132.5489,500.0
2019-12-19 13:55:00,138.14,138.42,138.13,138.33,2850.0,132.5201,132.7887,132.5105,132.7024,2850.0
2019-12-19 14:00:00,138.3,138.35,138.26,138.35,600.0,132.6736,132.7216,132.6352,132.7216,600.0
2019-12-19 14:05:00,138.36,138.49,138.15,138.45,5763.0,132.7312,132.8559,132.5297,132.8175,5763.0
2019-12-19 14:10:00,138.46,138.49,138.39,138.49,900.0,132.8271,132.8559,132.76,132.8559,900.0
2019-12-19 14:15:00,138.46,138.64,138.44,138.53,6573.0,132.8271,132.9998,132.8079,132.8943,6573.0
2019-12-19 14:20:00,138.52,138.71,138.52,138.71,1997.0,132.8847,133.0669,132.8847,133.0669,1997.0
2019-12-19 14:25:00,138.75,138.75,138.6,138.61,3567.0,133.1053,133.1053,132.9614,132.971,3567.0
2019-12-19 14:30:00,138.61,138.71,138.56,138.71,3809.0,132.971,133.0669,132.923,133.0669,3809.0
2019-12-19 14:35:00,138.69,138.69,138.46,138.47,3237.0,133.0478,133.0478,132.8271,132.8367,3237.0
2019-12-19 14:40:00,138.49,138.5,138.41,138.47,1724.0,132.8559,132.8655,132.7791,132.8367,1724.0
2019-12-19 14:45:00,138.41,138.47,138.38,138.38,1434.0,132.7791,132.8367,132.7504,132.7504,1434.0
2019-12-19 14:50:00,138.43,138.45,138.37,138.4,1272.0,132.7983,132.8175,132.7408,132.7696,1272.0
2019-12-19 14:55:00,138.38,138.41,138.29,138.34,5093.0,132.7504,132.7791,132.664,132.712,5093.0
2019-12-19 15:00:00,138.35,138.35,138.13,138.13,2102.0,132.7216,132.7216,132.5105,132.5105,2102.0
2019-12-19 15:05:00,138.17,138.2,138.07,138.08,2201.0,132.5489,132.5777,132.453,132.4626,2201.0
2019-12-19 15:10:00,138.08,138.12,138.03,138.06,2205.0,132.4626,132.5009,132.4146,132.4434,2205.0
2019-12-19 15:15:00,138.06,138.14,138.04,138.11,1911.0,132.4434,132.5201,132.4242,132.4913,1911.0
2019-12-19 15:20:00,138.11,138.13,138.09,138.12,1669.0,132.4913,132.5105,132.4722,132.5009,1669.0
2019-12-19 15:25:00,138.11,138.11,137.95,137.98,4390.0,132.4913,132.4913,132.3379,132.3666,4390.0
2019-12-19 15:30:00,137.98,138.03,137.98,137.99,2170.0,132.3666,132.4146,132.3666,132.3762,2170.0
2019-12-19 15:35:00,138.0,138.01,137.95,137.96,2948.0,132.3858,132.3954,132.3379,132.3475,2948.0
2019-12-19 15:40:00,137.98,138.08,137.94,138.02,2483.0,132.3666,132.4626,132.3283,132.405,2483.0
2019-12-19 15:45:00,137.99,138.0,137.83,137.87,6041.0,132.3762,132.3858,132.2227,132.2611,6041.0
2019-12-19 15:50:00,137.86,137.92,137.78,137.82,6787.0,132.2515,132.3091,132.1748,132.2131,6787.0
2019-12-19 15:55:00,137.83,137.83,137.67,137.77,34057.0,132.2227,132.2227,132.0692,132.1652,34057.0
2019-12-20 09:30:00,138.82,138.97,138.15,138.74,112937.0,133.1725,133.3164,132.5297,133.0957,112937.0
2019-12-20 09:35:00,138.45,139.25,138.45,139.13,4711.0,132.8175,133.585,132.8175,133.4699,4711.0
2019-12-20 09:40:00,139.02,139.02,138.2,138.22,6548.0,133.3643,133.3643,132.5777,132.5969,6548.0
2019-12-20 09:45:00,138.16,138.2,137.86,138.06,4366.0,132.5393,132.5777,132.2515,132.4434,4366.0
2019-12-20 09:50:00,138.11,138.55,137.88,137.88,14303.0,132.4913,132.9134,132.2707,132.2707,14303.0
2019-12-20 09:55:00,137.86,137.95,137.74,137.74,1605.0,132.2515,132.3379,132.1364,132.1364,1605.0
2019-12-20 10:00:00,137.85,138.03,137.85,137.95,3300.0,132.2419,132.4146,132.2419,132.3379,3300.0
2019-12-20 10:05:00,137.83,138.3,137.69,138.3,11030.0,132.2227,132.6736,132.0884,132.6736,11030.0
2019-12-20 10:10:00,138.3,138.4,138.12,138.15,4322.0,132.6736,132.7696,132.5009,132.5297,4322.0
2019-12-20 10:15:00,138.16,138.35,138.09,138.14,8116.0,132.5393,132.7216,132.4722,132.5201,8116.0
2019-12-20 10:20:00,138.15,138.24,138.15,138.23,700.0,132.5297,132.6161,132.5297,132.6065,700.0
2019-12-20 10:25:00,138.24,138.44,138.21,138.39,3204.0,132.6161,132.8079,132.5873,132.76,3204.0
2019-12-20 10:30:00,138.47,138.61,138.42,138.43,1889.0,132.8367,132.971,132.7887,132.7983,1889.0
2019-12-20 10:35:00,138.41,138.5,138.41,138.43,2100.0,132.7791,132.8655,132.7791,132.7983,2100.0
2019-12-20 10:40:00,138.48,138.57,138.46,138.56,2390.0,132.8463,132.9326,132.8271,132.923,2390.0
2019-12-20 10:45:00,138.49,138.49,138.35,138.43,12479.0,132.8559,132.8559,132.7216,132.7983,12479.0
2019-12-20 10:50:00,138.38,138.42,138.37,138.41,970.0,132.7504,132.7887,132.7408,132.7791,970.0
2019-12-20 10:55:00,138.38,138.41,138.23,138.31,1611.0,132.7504,132.7791,132.6065,132.6832,1611.0
2019-12-20 11:00:00,138.41,138.41,138.28,138.28,400.0,132.7791,132.7791,132.6544,132.6544,400.0
2019-12-20 11:05:00,138.22,138.24,138.1,138.1,1094.0,132.5969,132.6161,132.4818,132.4818,1094.0
2019-12-20 11:10:00,138.09,138.27,138.09,138.26,1700.0,132.4722,132.6448,132.4722,132.6352,1700.0
2019-12-20 11:15:00,138.22,138.25,138.19,138.21,1348.0,132.5969,132.6257,132.5681,132.5873,1348.0
2019-12-20 11:20:00,138.2,138.2,137.88,137.99,2688.0,132.5777,132.5777,132.2707,132.3762,2688.0
2019-12-20 11:25:00,138.06,138.1,138.01,138.04,700.0,132.4434,132.4818,132.3954,132.4242,700.0
2019-12-20 11:30:00,138.15,138.15,138.03,138.03,1020.0,132.5297,132.5297,132.4146,132.4146,1020.0
2019-12-20 11:35:00,138.0,138.03,137.99,138.03,200.0,132.3858,132.4146,132.3762,132.4146,200.0
2019-12-20 11:40:00,137.99,137.99,137.89,137.93,1729.0,132.3762,132.3762,132.2803,132.3187,1729.0
2019-12-20 11:45:00,137.95,137.98,137.93,137.98,900.0,132.3379,132.3666,132.3187,132.3666,900.0
2019-12-20 11:50:00,137.97,137.98,137.87,137.89,817.0,132.357,132.3666,132.2611,132.2803,817.0
2019-12-20 11:55:00,137.91,137.91,137.78,137.87,600.0,132.2995,132.2995,132.1748,132.2611,600.0
2019-12-20 12:00:00,137.85,137.87,137.69,137.77,1415.0,132.2419,132.2611,132.0884,132.1652,1415.0
2019-12-20 12:05:00,137.85,137.85,137.81,137.81,400.0,132.2419,132.2419,132.2036,132.2036,400.0
2019-12-20 12:10:00,137.83,137.83,137.79,137.79,404.0,132.2227,132.2227,132.1844,132.1844,404.0
2019-12-20 12:15:00,137.75,137.75,137.73,137.75,500.0,132.146,132.146,132.1268,132.146,500.0
2019-12-20 12:20:00,137.76,137.81,137.76,137.81,200.0,132.1556,132.2036,132.1556,132.2036,200.0
2019-12-20 12:25:00,137.81,137.85,137.8,137.8,413.0,132.2036,132.2419,132.194,132.194,413.0
2019-12-20 12:30:00,137.83,137.93,137.83,137.83,1178.0,132.2227,132.3187,132.2227,132.2227,1178.0
2019-12-20 12:35:00,137.81,137.81,137.76,137.76,300.0,132.2036,132.2036,132.1556,132.1556,300.0
2019-12-20 12:40:00,137.8,137.92,137.8,137.85,1709.0,132.194,132.3091,132.194,132.2419,1709.0
2019-12-20 12:45:00,137.9,137.9,137.73,137.73,1300.0,132.2899,132.2899,132.1268,132.1268,1300.0
2019-12-20 12:50:00,137.77,137.8,137.76,137.76,800.0,132.1652,132.194,132.1556,132.1556,800.0
2019-12-20 12:55:00,137.85,137.96,137.79,137.96,1500.0,132.2419,132.3475,132.1844,132.3475,1500.0
2019-12-20 13:00:00,137.91,138.0,137.9,138.0,800.0,132.2995,132.3858,132.2899,132.3858,800.0
2019-12-20 13:05:00,138.08,138.08,137.92,137.92,1114.0,132.4626,132.4626,132.3091,132.3091,1114.0
2019-12-20 13:10:00,137.96,138.0,137.9,137.97,2161.0,132.3475,132.3858,132.2899,132.357,2161.0
2019-12-20 13:15:00,137.97,137.97,137.97,137.97,0.0,132.357,132.357,132.357,132.357,0.0
2019-12-20 13:20:00,137.98,137.98,137.78,137.78,1100.0,132.3666,132.3666,132.1748,132.1748,1100.0
2019-12-20 13:25:00,137.8,137.8,137.71,137.74,2196.0,132.194,132.194,132.1076,132.1364,2196.0
2019-12-20 13:30:00,137.63,137.67,137.6,137.67,2200.0,132.0309,132.0692,132.0021,132.0692,2200.0
2019-12-20 13:35:00,137.69,137.69,137.64,137.67,700.0,132.0884,132.0884,132.0405,132.0692,700.0
2019-12-20 13:40:00,137.7,137.7,137.58,137.58,2222.0,132.098,132.098,131.9829,131.9829,2222.0
2019-12-20 13:45:00,137.61,137.68,137.61,137.64,665.0,132.0117,132.0788,132.0117,132.0405,665.0
2019-12-20 13:50:00,137.63,137.71,137.63,137.69,1100.0,132.0309,132.1076,132.0309,132.0884,1100.0
2019-12-20 13:55:00,137.67,137.72,137.63,137.72,1000.0,132.0692,132.1172,132.0309,132.1172,1000.0
2019-12-20 14:00:00,137.71,137.71,137.67,137.69,600.0,132.1076,132.1076,132.0692,132.0884,600.0
2019-12-20 14:05:00,137.76,137.87,137.75,137.81,2880.0,132.1556,132.2611,132.146,132.2036,2880.0
2019-12-20 14:10:00,137.85,137.87,137.84,137.86,700.0,132.2419,132.2611,132.2323,132.2515,700.0
2019-12-20 14:15:00,137.86,137.86,137.75,137.75,1100.0,132.2515,132.2515,132.146,132.146,1100.0
2019-12-20 14:20:00,137.72,137.74,137.65,137.68,1200.0,132.1172,132.1364,132.0501,132.0788,1200.0
2019-12-20 14:25:00,137.66,137.76,137.61,137.75,1700.0,132.0597,132.1556,132.0117,132.146,1700.0
2019-12-20 14:30:00,137.8,137.88,137.78,137.88,4200.0,132.194,132.2707,132.1748,132.2707,4200.0
2019-12-20 14:35:00,137.93,137.95,137.92,137.95,958.0,132.3187,132.3379,132.3091,132.3379,958.0
2019-12-20 14:40:00,137.96,137.97,137.91,137.97,1400.0,132.3475,132.357,132.2995,132.357,1400.0
2019-12-20 14:45:00,137.98,138.07,137.98,138.06,1400.0,132.3666,132.453,132.3666,132.4434,1400.0
2019-12-20 14:50:00,138.05,138.26,138.05,138.24,3022.0,132.4338,132.6352,132.4338,132.6161,3022.0
2019-12-20 14:55:00,138.21,138.21,138.14,138.18,1400.0,132.5873,132.5873,132.5201,132.5585,1400.0
2019-12-20 15:00:00,138.14,138.14,138.06,138.09,2300.0,132.5201,132.5201,132.4434,132.4722,2300.0
2019-12-20 15:05:00,138.1,138.1,138.06,138.09,600.0,132.4818,132.4818,132.4434,132.4722,600.0
2019-12-20 15:10:00,138.07,138.12,138.06,138.07,2014.0,132.453,132.5009,132.4434,132.453,2014.0
2019-12-20 15:15:00,138.08,138.15,138.08,138.13,1700.0,132.4626,132.5297,132.4626,132.5105,1700.0
2019-12-20 15:20:00,138.21,138.21,138.14,138.16,2252.0,132.5873,132.5873,132.5201,132.5393,2252.0
2019-12-20 15:25:00,138.15,138.21,138.14,138.19,2553.0,132.5297,132.5873,132.5201,132.5681,2553.0
2019-12-20 15:30:00,138.18,138.28,138.18,138.24,5003.0,132.5585,132.6544,132.5585,132.6161,5003.0
2019-12-20 15:35:00,138.24,138.39,138.24,138.36,7273.0,132.6161,132.76,132.6161,132.7312,7273.0
2019-12-20 15:40:00,138.37,138.43,138.35,138.39,10292.0,132.7408,132.7983,132.7216,132.76,10292.0
2019-12-20 15:45:00,138.39,138.39,138.19,138.36,9052.0,132.76,132.76,132.5681,132.7312,9052.0
2019-12-20 15:50:00,138.37,138.42,138.29,138.39,16037.0,132.7408,132.7887,132.664,132.76,16037.0
2019-12-20 15:55:00,138.4,138.62,138.15,138.61,95520.0,132.7696,132.9806,132.5297,132.971,95520.0
2019-12-23 09:30:00,138.69,138.76,138.23,138.5,8540.0,133.0478,133.1149,132.6065,132.8655,8540.0
2019-12-23 09:35:00,138.53,139.28,138.37,138.97,6025.0,132.8943,133.6137,132.7408,133.3164,6025.0
2019-12-23 09:40:00,138.76,139.02,138.75,138.8,2334.0,133.1149,133.3643,133.1053,133.1533,2334.0
2019-12-23 09:45:00,138.67,138.73,138.37,138.54,4582.0,133.0286,133.0861,132.7408,132.9039,4582.0
2019-12-23 09:50:00,138.53,138.87,138.47,138.65,2900.0,132.8943,133.2204,132.8367,133.0094,2900.0
2019-12-23 09:55:00,138.58,138.61,138.28,138.4,4321.0,132.9422,132.971,132.6544,132.7696,4321.0
2019-12-23 10:00:00,138.35,138.55,138.31,138.32,2317.0,132.7216,132.9134,132.6832,132.6928,2317.0
2019-12-23 10:05:00,138.4,138.4,138.14,138.14,1556.0,132.7696,132.7696,132.5201,132.5201,1556.0
2019-12-23 10:10:00,138.15,138.33,138.15,138.22,2748.0,132.5297,132.7024,132.5297,132.5969,2748.0
2019-12-23 10:15:00,138.18,138.34,138.17,138.21,1300.0,132.5585,132.712,132.5489,132.5873,1300.0
2019-12-23 10:20:00,138.27,138.34,138.24,138.25,1300.0,132.6448,132.712,132.6161,132.6257,1300.0
2019-12-23 10:25:00,138.18,138.24,138.14,138.22,1356.0,132.5585,132.6161,132.5201,132.5969,1356.0
2019-12-23 10:30:00,138.22,138.32,138.11,138.3,1706.0,132.5969,132.6928,132.4913,132.6736,1706.0
2019-12-23 10:35:00,138.32,138.5,138.32,138.5,4211.0,132.6928,132.8655,132.6928,132.8655,4211.0
2019-12-23 10:40:00,138.59,138.6,138.43,138.6,1879.0,132.9518,132.9614,132.7983,132.9614,1879.0
2019-12-23 10:45:00,138.56,138.58,138.49,138.49,762.0,132.923,132.9422,132.8559,132.8559,762.0
2019-12-23 10:50:00,138.5,138.6,138.45,138.52,2435.0,132.8655,132.9614,132.8175,132.8847,2435.0
2019-12-23 10:55:00,138.52,138.6,138.51,138.56,1002.0,132.8847,132.9614,132.8751,132.923,1002.0
2019-12-23 11:00:00,138.53,138.6,138.45,138.6,3608.0,132.8943,132.9614,132.8175,132.9614,3608.0
2019-12-23 11:05:00,138.62,138.79,138.6,138.79,1700.0,132.9806,133.1437,132.9614,133.1437,1700.0
2019-12-23 11:10:00,138.78,138.91,138.76,138.79,2500.0,133.1341,133.2588,133.1149,133.1437,2500.0
2019-12-23 11:15:00,138.83,138.95,138.83,138.9,1400.0,133.1821,133.2972,133.1821,133.2492,1400.0
2019-12-23 11:20:00,138.93,138.93,138.84,138.9,2872.0,133.278,133.278,133.1916,133.2492,2872.0
2019-12-23 11:25:00,138.92,138.99,138.86,138.93,2575.0,133.2684,133.3355,133.2108,133.278,2575.0
2019-12-23 11:30:00,138.99,139.12,138.99,139.12,1514.0,133.3355,133.4603,133.3355,133.4603,1514.0
2019-12-23 11:35:00,139.1,139.5,139.05,139.5,53873.0,133.4411,133.8248,133.3931,133.8248,53873.0
2019-12-23 11:40:00,139.55,139.61,139.51,139.53,1400.0,133.8728,133.9303,133.8344,133.8536,1400.0
2019-12-23 11:45:00,139.49,139.53,139.45,139.53,400.0,133.8152,133.8536,133.7768,133.8536,400.0
2019-12-23 11:50:00,139.54,139.78,139.53,139.78,16169.0,133.8632,134.0934,133.8536,134.0934,16169.0
2019-12-23 11:55:00,139.81,139.99,139.8,139.94,2260.0,134.1222,134.2949,134.1126,134.2469,2260.0
2019-12-23 12:00:00,139.91,140.0,139.87,139.95,4748.0,134.2181,134.3045,134.1797,134.2565,4748.0
2019-12-23 12:05:00,139.9,139.94,139.72,139.79,1680.0,134.2085,134.2469,134.0358,134.103,1680.0
2019-12-23 12:10:00,139.66,139.73,139.59,139.73,1750.0,133.9783,134.0454,133.9111,134.0454,1750.0
2019-12-23 12:15:00,139.64,139.74,139.6,139.65,1748.0,133.9591,134.055,133.9207,133.9687,1748.0
2019-12-23 12:20:00,139.58,139.59,139.52,139.54,1622.0,133.9015,133.9111,133.844,133.8632,1622.0
2019-12-23 12:25:00,139.49,139.49,139.42,139.42,1056.0,133.8152,133.8152,133.7481,133.7481,1056.0
2019-12-23 12:30:00,139.42,139.42,139.35,139.38,1300.0,133.7481,133.7481,133.6809,133.7097,1300.0
2019-12-23 12:35:00,139.38,139.38,139.21,139.21,1601.0,133.7097,133.7097,133.5466,133.5466,1601.0
2019-12-23 12:40:00,139.23,139.36,139.22,139.36,1311.0,133.5658,133.6905,133.5562,133.6905,1311.0
2019-12-23 12:45:00,139.37,139.43,139.35,139.4,800.0,133.7001,133.7576,133.6809,133.7289,800.0
2019-12-23 12:50:00,139.36,139.44,139.32,139.42,5539.0,133.6905,133.7672,133.6521,133.7481,5539.0
2019-12-23 12:55:00,139.45,139.54,139.42,139.54,1767.0,133.7768,133.8632,133.7481,133.8632,1767.0
2019-12-23 13:00:00,139.51,139.53,139.5,139.52,500.0,133.8344,133.8536,133.8248,133.844,500.0
2019-12-23 13:05:00,139.51,139.58,139.5,139.55,2106.0,133.8344,133.9015,133.8248,133.8728,2106.0
2019-12-23 13:10:00,139.52,139.82,139.52,139.76,22062.0,133.844,134.1318,133.844,134.0742,22062.0
2019-12-23 13:15:00,139.76,139.76,139.64,139.73,1511.0,134.0742,134.0742,133.9591,134.0454,1511.0
2019-12-23 13:20:00,139.76,139.81,139.71,139.79,1551.0,134.0742,134.1222,134.0263,134.103,1551.0
2019-12-23 13:25:00,139.77,139.85,139.7,139.8,6335.0,134.0838,134.1606,134.0167,134.1126,6335.0
2019-12-23 13:30:00,139.83,139.83,139.76,139.76,1188.0,134.1414,134.1414,134.0742,134.0742,1188.0
2019-12-23 13:35:00,139.74,139.74,139.68,139.72,1591.0,134.055,134.055,133.9975,134.0358,1591.0
2019-12-23 13:40:00,139.71,139.74,139.59,139.59,3663.0,134.0263,134.055,133.9111,133.9111,3663.0
2019-12-23 13:45:00,139.59,139.63,139.53,139.56,3081.0,133.9111,133.9495,133.8536,133.8824,3081.0
2019-12-23 13:50:00,139.58,139.63,139.56,139.58,3006.0,133.9015,133.9495,133.8824,133.9015,3006.0
2019-12-23 13:55:00,139.61,139.63,139.59,139.63,1300.0,133.9303,133.9495,133.9111,133.9495,1300.0
2019-12-23 14:00:00,139.62,139.76,139.58,139.75,3213.0,133.9399,134.0742,133.9015,134.0646,3213.0
2019-12-23 14:05:00,139.71,139.74,139.66,139.74,1251.0,134.0263,134.055,133.9783,134.055,1251.0
2019-12-23 14:10:00,139.77,139.85,139.74,139.84,2609.0,134.0838,134.1606,134.055,134.151,2609.0
2019-12-23 14:15:00,139.84,139.94,139.84,139.85,1100.0,134.151,134.2469,134.151,134.1606,1100.0
2019-12-23 14:20:00,139.85,139.92,139.81,139.9,3341.0,134.1606,134.2277,134.1222,134.2085,3341.0
2019-12-23 14:25:00,139.87,139.9,139.82,139.9,3013.0,134.1797,134.2085,134.1318,134.2085,3013.0
2019-12-23 14:30:00,139.92,140.0,139.89,139.96,2216.0,134.2277,134.3045,134.1989,134.2661,2216.0
2019-12-23 14:35:00,139.9,139.96,139.89,139.96,900.0,134.2085,134.2661,134.1989,134.2661,900.0
2019-12-23 14:40:00,139.97,139.98,139.8,139.87,1555.0,134.2757,134.2853,134.1126,134.1797,1555.0
2019-12-23 14:45:00,139.82,139.9,139.75,139.75,1401.0,134.1318,134.2085,134.0646,134.0646,1401.0
2019-12-23 14:50:00,139.72,139.81,139.7,139.72,2200.0,134.0358,134.1222,134.0167,134.0358,2200.0
2019-12-23 14:55:00,139.65,139.8,139.65,139.75,3255.0,133.9687,134.1126,133.9687,134.0646,3255.0
2019-12-23 15:00:00,139.75,139.75,139.6,139.6,1801.0,134.0646,134.0646,133.9207,133.9207,1801.0
2019-12-23 15:05:00,139.61,139.62,139.55,139.62,2416.0,133.9303,133.9399,133.8728,133.9399,2416.0
2019-12-23 15:10:00,139.63,139.63,139.57,139.57,2643.0,133.9495,133.9495,133.892,133.892,2643.0
2019-12-23 15:15:00,139.57,139.64,139.57,139.63,2457.0,133.892,133.9591,133.892,133.9495,2457.0
2019-12-23 15:20:00,139.63,139.7,139.55,139.55,3076.0,133.9495,134.0167,133.8728,133.8728,3076.0
2019-12-23 15:25:00,139.57,139.6,139.54,139.54,1859.0,133.892,133.9207,133.8632,133.8632,1859.0
2019-12-23 15:30:00,139.54,139.59,139.54,139.59,8326.0,133.8632,133.9111,133.8632,133.9111,8326.0
2019-12-23 15:35:00,139.59,139.59,139.4,139.44,2497.0,133.9111,133.9111,133.7289,133.7672,2497.0
2019-12-23 15:40:00,139.4,139.4,139.3,139.33,2624.0,133.7289,133.7289,133.6329,133.6617,2624.0
2019-12-23 15:45:00,139.33,139.33,139.23,139.23,4335.0,133.6617,133.6617,133.5658,133.5658,4335.0
2019-12-23 15:50:00,139.24,139.32,139.16,139.3,12090.0,133.5754,133.6521,133.4986,133.6329,12090.0
2019-12-23 15:55:00,139.35,139.57,139.31,139.57,52949.0,133.6809,133.892,133.6425,133.892,52949.0
2019-12-24 09:30:00,139.44,139.83,138.81,138.84,12522.0,133.7672,134.1414,133.1629,133.1916,12522.0
2019-12-24 09:35:00,138.94,139.27,138.94,139.27,800.0,133.2876,133.6042,133.2876,133.6042,800.0
2019-12-24 09:40:00,139.04,139.2,139.04,139.14,1104.0,133.3835,133.537,133.3835,133.4794,1104.0
2019-12-24 09:45:00,139.15,139.37,139.12,139.35,5433.0,133.489,133.7001,133.4603,133.6809,5433.0
2019-12-24 09:50:00,139.2,139.69,139.2,139.61,5535.0,133.537,134.0071,133.537,133.9303,5535.0
2019-12-24 09:55:00,139.5,139.69,139.04,139.16,2500.0,133.8248,134.0071,133.3835,133.4986,2500.0
2019-12-24 10:00:00,139.28,139.43,139.2,139.35,2957.0,133.6137,133.7576,133.537,133.6809,2957.0
2019-12-24 10:05:00,139.35,139.58,139.27,139.36,7726.0,133.6809,133.9015,133.6042,133.6905,7726.0
2019-12-24 10:10:00,139.37,139.47,139.36,139.39,1000.0,133.7001,133.796,133.6905,133.7193,1000.0
2019-12-24 10:15:00,139.4,139.44,139.33,139.43,1205.0,133.7289,133.7672,133.6617,133.7576,1205.0
2019-12-24 10:20:00,139.38,139.41,139.33,139.39,1335.0,133.7097,133.7385,133.6617,133.7193,1335.0
2019-12-24 10:25:00,139.38,139.4,139.24,139.4,3900.0,133.7097,133.7289,133.5754,133.7289,3900.0
2019-12-24 10:30:00,139.31,139.49,139.31,139.37,1507.0,133.6425,133.8152,133.6425,133.7001,1507.0
2019-12-24 10:35:00,139.37,139.43,139.26,139.36,2247.0,133.7001,133.7576,133.5946,133.6905,2247.0
2019-12-24 10:40:00,139.27,139.37,139.26,139.32,1902.0,133.6042,133.7001,133.5946,133.6521,1902.0
2019-12-24 10:45:00,139.36,139.45,139.36,139.39,1820.0,133.6905,133.7768,133.6905,133.7193,1820.0
2019-12-24 10:50:00,139.4,139.49,139.37,139.42,2000.0,133.7289,133.8152,133.7001,133.7481,2000.0
2019-12-24 10:55:00,139.46,139.46,139.4,139.44,1252.0,133.7864,133.7864,133.7289,133.7672,1252.0
2019-12-24 11:00:00,139.38,139.55,139.37,139.55,2820.0,133.7097,133.8728,133.7001,133.8728,2820.0
2019-12-24 11:05:00,139.48,139.57,139.46,139.57,1937.0,133.8056,133.892,133.7864,133.892,1937.0
2019-12-24 11:10:00,139.54,139.61,139.51,139.51,600.0,133.8632,133.9303,133.8344,133.8344,600.0
2019-12-24 11:15:00,139.59,139.7,139.55,139.65,2707.0,133.9111,134.0167,133.8728,133.9687,2707.0
2019-12-24 11:20:00,139.6,139.61,139.51,139.6,3436.0,133.9207,133.9303,133.8344,133.9207,3436.0
2019-12-24 11:25:00,139.6,139.61,139.54,139.61,2574.0,133.9207,133.9303,133.8632,133.9303,2574.0
2019-12-24 11:30:00,139.62,139.82,139.61,139.64,3092.0,133.9399,134.1318,133.9303,133.9591,3092.0
2019-12-24 11:35:00,139.61,139.65,139.5,139.62,2558.0,133.9303,133.9687,133.8248,133.9399,2558.0
2019-12-24 11:40:00,139.71,139.74,139.71,139.73,659.0,134.0263,134.055,134.0263,134.0454,659.0
2019-12-24 11:45:00,139.73,139.73,139.63,139.63,1388.0,134.0454,134.0454,133.9495,133.9495,1388.0
2019-12-24 11:50:00,139.59,139.6,139.52,139.53,2244.0,133.9111,133.9207,133.844,133.8536,2244.0
2019-12-24 11:55:00,139.59,139.7,139.45,139.45,4600.0,133.9111,134.0167,133.7768,133.7768,4600.0
2019-12-24 12:00:00,139.46,139.65,139.45,139.6,3900.0,133.7864,133.9687,133.7768,133.9207,3900.0
2019-12-24 12:05:00,139.62,139.63,139.51,139.51,1600.0,133.9399,133.9495,133.8344,133.8344,1600.0
2019-12-24 12:10:00,139.53,139.67,139.48,139.6,7300.0,133.8536,133.9879,133.8056,133.9207,7300.0
2019-12-24 12:15:00,139.6,139.67,139.59,139.66,2300.0,133.9207,133.9879,133.9111,133.9783,2300.0
2019-12-24 12:20:00,139.66,139.77,139.66,139.75,4012.0,133.9783,134.0838,133.9783,134.0646,4012.0
2019-12-24 12:25:00,139.75,139.81,139.7,139.78,3300.0,134.0646,134.1222,134.0167,134.0934,3300.0
2019-12-24 12:30:00,139.75,139.84,139.73,139.82,3929.0,134.0646,134.151,134.0454,134.1318,3929.0
2019-12-24 12:35:00,139.81,139.82,139.7,139.74,3731.0,134.1222,134.1318,134.0167,134.055,3731.0
2019-12-24 12:40:00,139.73,139.73,139.29,139.34,14667.0,134.0454,134.0454,133.6233,133.6713,14667.0
2019-12-24 12:45:00,139.31,139.36,139.31,139.35,3902.0,133.6425,133.6905,133.6425,133.6809,3902.0
2019-12-24 12:50:00,139.36,139.46,139.32,139.46,8091.0,133.6905,133.7864,133.6521,133.7864,8091.0
2019-12-24 12:55:00,139.45,139.61,139.42,139.51,17500.0,133.7768,133.9303,133.7481,133.8344,17500.0
2019-12-26 09:30:00,140.03,140.03,139.89,139.89,3994.0,134.3332,134.3332,134.1989,134.1989,3994.0
2019-12-26 09:35:00,139.89,139.89,139.89,139.89,0.0,134.1989,134.1989,134.1989,134.1989,0.0
2019-12-26 09:40:00,139.93,140.0,139.52,139.79,2824.0,134.2373,134.3045,133.844,134.103,2824.0
2019-12-26 09:45:00,139.89,139.89,139.38,139.65,1500.0,134.1989,134.1989,133.7097,133.9687,1500.0
2019-12-26 09:50:00,139.73,139.98,139.71,139.81,2540.0,134.0454,134.2853,134.0263,134.1222,2540.0
2019-12-26 09:55:00,139.71,140.36,139.71,140.19,4131.0,134.0263,134.6498,134.0263,134.4867,4131.0
2019-12-26 10:00:00,140.12,140.29,140.02,140.17,2000.0,134.4196,134.5827,134.3236,134.4675,2000.0
2019-12-26 10:05:00,139.99,140.41,139.99,140.41,2737.0,134.2949,134.6978,134.2949,134.6978,2737.0
2019-12-26 10:10:00,140.4,140.51,140.25,140.35,2100.0,134.6882,134.7937,134.5443,134.6402,2100.0
2019-12-26 10:15:00,140.39,140.43,140.15,140.43,1600.0,134.6786,134.717,134.4484,134.717,1600.0
2019-12-26 10:20:00,140.37,140.41,140.21,140.32,4111.0,134.6594,134.6978,134.5059,134.6114,4111.0
2019-12-26 10:25:00,140.3,140.48,140.22,140.28,2441.0,134.5923,134.7649,134.5155,134.5731,2441.0
2019-12-26 10:30:00,140.22,140.35,140.18,140.21,2300.0,134.5155,134.6402,134.4771,134.5059,2300.0
2019-12-26 10:35:00,140.25,140.3,140.16,140.2,1415.0,134.5443,134.5923,134.4579,134.4963,1415.0
2019-12-26 10:40:00,140.25,140.31,140.21,140.26,2005.0,134.5443,134.6018,134.5059,134.5539,2005.0
2019-12-26 10:45:00,140.29,140.41,140.26,140.37,1200.0,134.5827,134.6978,134.5539,134.6594,1200.0
2019-12-26 10:50:00,140.31,140.4,140.2,140.4,2700.0,134.6018,134.6882,134.4963,134.6882,2700.0
2019-12-26 10:55:00,140.47,140.49,140.42,140.44,1651.0,134.7553,134.7745,134.7074,134.7266,1651.0
2019-12-26 11:00:00,140.42,140.45,140.33,140.33,2767.0,134.7074,134.7362,134.621,134.621,2767.0
2019-12-26 11:05:00,140.32,140.32,140.28,140.28,1000.0,134.6114,134.6114,134.5731,134.5731,1000.0
2019-12-26 11:10:00,140.19,140.3,140.14,140.19,1400.0,134.4867,134.5923,134.4388,134.4867,1400.0
2019-12-26 11:15:00,140.13,140.16,140.04,140.15,2700.0,134.4292,134.4579,134.3428,134.4484,2700.0
2019-12-26 11:20:00,140.14,140.17,140.1,140.11,2800.0,134.4388,134.4675,134.4004,134.41,2800.0
2019-12-26 11:25:00,140.11,140.18,140.04,140.17,4860.0,134.41,134.4771,134.3428,134.4675,4860.0
2019-12-26 11:30:00,140.13,140.14,140.09,140.09,400.0,134.4292,134.4388,134.3908,134.3908,400.0
2019-12-26 11:35:00,140.07,140.15,140.07,140.09,1254.0,134.3716,134.4484,134.3716,134.3908,1254.0
2019-12-26 11:40:00,140.11,140.15,140.1,140.13,5806.0,134.41,134.4484,134.4004,134.4292,5806.0
2019-12-26 11:45:00,140.08,140.14,140.03,140.14,2913.0,134.3812,134.4388,134.3332,134.4388,2913.0
2019-12-26 11:50:00,140.11,140.12,140.09,140.12,1400.0,134.41,134.4196,134.3908,134.4196,1400.0
2019-12-26 11:55:00,140.04,140.08,140.01,140.06,2671.0,134.3428,134.3812,134.3141,134.362,2671.0
2019-12-26 12:00:00,140.04,140.1,140.02,140.08,3381.0,134.3428,134.4004,134.3236,134.3812,3381.0
2019-12-26 12:05:00,140.09,140.11,140.09,140.11,500.0,134.3908,134.41,134.3908,134.41,500.0
2019-12-26 12:10:00,140.12,140.16,139.99,139.99,4927.0,134.4196,134.4579,134.2949,134.2949,4927.0
2019-12-26 12:15:00,140.02,140.03,139.95,139.98,1474.0,134.3236,134.3332,134.2565,134.2853,1474.0
2019-12-26 12:20:00,139.93,139.97,139.9,139.96,921.0,134.2373,134.2757,134.2085,134.2661,921.0
2019-12-26 12:25:00,139.97,140.27,139.97,140.08,3810.0,134.2757,134.5635,134.2757,134.3812,3810.0
2019-12-26 12:30:00,140.13,140.13,140.06,140.06,700.0,134.4292,134.4292,134.362,134.362,700.0
2019-12-26 12:35:00,140.09,140.09,139.95,140.0,1234.0,134.3908,134.3908,134.2565,134.3045,1234.0
2019-12-26 12:40:00,139.95,140.07,139.95,140.02,1318.0,134.2565,134.3716,134.2565,134.3236,1318.0
2019-12-26 12:45:00,139.96,140.01,139.96,139.98,404.0,134.2661,134.3141,134.2661,134.2853,404.0
2019-12-26 12:50:00,139.96,140.0,139.95,140.0,6632.0,134.2661,134.3045,134.2565,134.3045,6632.0
2019-12-26 12:55:00,140.0,140.03,139.96,140.03,600.0,134.3045,134.3332,134.2661,134.3332,600.0
2019-12-26 13:00:00,140.01,140.02,139.96,140.02,1395.0,134.3141,134.3236,134.2661,134.3236,1395.0
2019-12-26 13:05:00,139.99,140.02,139.97,139.98,1400.0,134.2949,134.3236,134.2757,134.2853,1400.0
2019-12-26 13:10:00,139.97,140.05,139.93,140.05,3612.0,134.2757,134.3524,134.2373,134.3524,3612.0
2019-12-26 13:15:00,140.02,140.02,139.97,140.02,1601.0,134.3236,134.3236,134.2757,134.3236,1601.0
2019-12-26 13:20:00,140.01,140.02,140.01,140.02,300.0,134.3141,134.3236,134.3141,134.3236,300.0
2019-12-26 13:25:00,139.99,140.0,139.94,139.94,1100.0,134.2949,134.3045,134.2469,134.2469,1100.0
2019-12-26 13:30:00,139.88,139.92,139.85,139.9,900.0,134.1893,134.2277,134.1606,134.2085,900.0
2019-12-26 13:35:00,139.88,139.91,139.85,139.85,1400.0,134.1893,134.2181,134.1606,134.1606,1400.0
2019-12-26 13:40:00,139.85,139.92,139.85,139.91,700.0,134.1606,134.2277,134.1606,134.2181,700.0
2019-12-26 13:45:00,139.98,139.98,139.88,139.93,562.0,134.2853,134.2853,134.1893,134.2373,562.0
2019-12-26 13:50:00,139.93,139.93,139.88,139.88,200.0,134.2373,134.2373,134.1893,134.1893,200.0
2019-12-26 13:55:00,139.96,139.96,139.86,139.93,700.0,134.2661,134.2661,134.1702,134.2373,700.0
2019-12-26 14:00:00,139.97,140.01,139.94,139.94,1220.0,134.2757,134.3141,134.2469,134.2469,1220.0
2019-12-26 14:05:00,140.01,140.01,140.01,140.01,100.0,134.3141,134.3141,134.3141,134.3141,100.0
2019-12-26 14:10:00,139.92,140.01,139.92,140.01,200.0,134.2277,134.3141,134.2277,134.3141,200.0
2019-12-26 14:15:00,139.94,139.94,139.83,139.89,1951.0,134.2469,134.2469,134.1414,134.1989,1951.0
2019-12-26 14:20:00,139.92,139.98,139.91,139.98,703.0,134.2277,134.2853,134.2181,134.2853,703.0
2019-12-26 14:25:00,139.98,140.06,139.93,139.93,2003.0,134.2853,134.362,134.2373,134.2373,2003.0
2019-12-26 14:30:00,139.93,139.96,139.92,139.92,1010.0,134.2373,134.2661,134.2277,134.2277,1010.0
2019-12-26 14:35:00,139.9,139.92,139.86,139.91,2087.0,134.2085,134.2277,134.1702,134.2181,2087.0
2019-12-26 14:40:00,139.9,139.92,139.85,139.92,4897.0,134.2085,134.2277,134.1606,134.2277,4897.0
2019-12-26 14:45:00,139.92,139.95,139.84,139.84,978.0,134.2277,134.2565,134.151,134.151,978.0
2019-12-26 14:50:00,139.87,139.91,139.86,139.86,3900.0,134.1797,134.2181,134.1702,134.1702,3900.0
2019-12-26 14:55:00,139.86,139.9,139.86,139.9,1000.0,134.1702,134.2085,134.1702,134.2085,1000.0
2019-12-26 15:00:00,139.87,139.9,139.85,139.87,4401.0,134.1797,134.2085,134.1606,134.1797,4401.0
2019-12-26 15:05:00,139.89,139.98,139.87,139.96,5630.0,134.1989,134.2853,134.1797,134.2661,5630.0
2019-12-26 15:10:00,139.9,140.04,139.9,140.0,13795.0,134.2085,134.3428,134.2085,134.3045,13795.0
2019-12-26 15:15:00,140.01,140.03,140.0,140.0,10473.0,134.3141,134.3332,134.3045,134.3045,10473.0
2019-12-26 15:20:00,140.02,140.05,140.0,140.0,2119.0,134.3236,134.3524,134.3045,134.3045,2119.0
2019-12-26 15:25:00,140.01,140.01,140.0,140.0,4465.0,134.3141,134.3141,134.3045,134.3045,4465.0
2019-12-26 15:30:00,140.0,140.06,139.92,139.92,2444.0,134.3045,134.362,134.2277,134.2277,2444.0
2019-12-26 15:35:00,139.91,139.95,139.81,139.94,4214.0,134.2181,134.2565,134.1222,134.2469,4214.0
2019-12-26 15:40:00,139.94,139.98,139.9,139.94,4972.0,134.2469,134.2853,134.2085,134.2469,4972.0
2019-12-26 15:45:00,139.91,139.98,139.9,139.92,3130.0,134.2181,134.2853,134.2085,134.2277,3130.0
2019-12-26 15:50:00,139.92,140.2,139.9,140.2,7797.0,134.2277,134.4963,134.2085,134.4963,7797.0
2019-12-26 15:55:00,140.16,140.25,140.0,140.25,33752.0,134.4579,134.5443,134.3045,134.5443,33752.0
2019-12-27 09:30:00,140.66,140.89,140.5,140.5,3889.0,134.9376,135.1583,134.7841,134.7841,3889.0
2019-12-27 09:35:00,140.82,140.82,140.39,140.55,5753.0,135.0911,135.0911,134.6786,134.8321,5753.0
2019-12-27 09:40:00,140.72,140.72,140.44,140.47,11800.0,134.9952,134.9952,134.7266,134.7553,11800.0
2019-12-27 09:45:00,140.5,140.55,140.34,140.35,6300.0,134.7841,134.8321,134.6306,134.6402,6300.0
2019-12-27 09:50:00,140.31,140.36,140.16,140.33,3370.0,134.6018,134.6498,134.4579,134.621,3370.0
2019-12-27 09:55:00,140.36,140.59,140.13,140.14,2464.0,134.6498,134.8705,134.4292,134.4388,2464.0
2019-12-27 10:00:00,140.18,140.34,140.14,140.34,4900.0,134.4771,134.6306,134.4388,134.6306,4900.0
2019-12-27 10:05:00,140.35,140.53,140.35,140.35,1910.0,134.6402,134.8129,134.6402,134.6402,1910.0
2019-12-27 10:10:00,140.46,140.46,140.29,140.33,2825.0,134.7457,134.7457,134.5827,134.621,2825.0
2019-12-27 10:15:00,140.37,140.49,140.3,140.45,6349.0,134.6594,134.7745,134.5923,134.7362,6349.0
2019-12-27 10:20:00,140.44,140.52,140.44,140.5,800.0,134.7266,134.8033,134.7266,134.7841,800.0
2019-12-27 10:25:00,140.47,140.47,140.29,140.33,2100.0,134.7553,134.7553,134.5827,134.621,2100.0
2019-12-27 10:30:00,140.24,140.4,140.16,140.4,4647.0,134.5347,134.6882,134.4579,134.6882,4647.0
2019-12-27 10:35:00,140.36,140.37,140.32,140.33,513.0,134.6498,134.6594,134.6114,134.621,513.0
2019-12-27 10:40:00,140.31,140.36,140.29,140.33,1501.0,134.6018,134.6498,134.5827,134.621,1501.0
2019-12-27 10:45:00,140.33,140.36,140.27,140.36,3004.0,134.621,134.6498,134.5635,134.6498,3004.0
2019-12-27 10:50:00,140.42,140.42,140.29,140.29,800.0,134.7074,134.7074,134.5827,134.5827,800.0
2019-12-27 10:55:00,140.29,140.43,140.28,140.34,1987.0,134.5827,134.717,134.5731,134.6306,1987.0
2019-12-27 11:00:00,140.35,140.39,140.29,140.35,3703.0,134.6402,134.6786,134.5827,134.6402,3703.0
2019-12-27 11:05:00,140.39,140.39,140.15,140.15,2200.0,134.6786,134.6786,134.4484,134.4484,2200.0
2019-12-27 11:10:00,140.08,140.08,139.97,139.99,2100.0,134.3812,134.3812,134.2757,134.2949,2100.0
2019-12-27 11:15:00,139.87,140.03,139.81,139.96,6005.0,134.1797,134.3332,134.1222,134.2661,6005.0
2019-12-27 11:20:00,140.1,140.23,140.04,140.08,2300.0,134.4004,134.5251,134.3428,134.3812,2300.0
2019-12-27 11:25:00,140.1,140.16,140.06,140.08,7100.0,134.4004,134.4579,134.362,134.3812,7100.0
2019-12-27 11:30:00,139.99,140.09,139.97,140.05,3557.0,134.2949,134.3908,134.2757,134.3524,3557.0
2019-12-27 11:35:00,140.04,140.06,139.99,139.99,691.0,134.3428,134.362,134.2949,134.2949,691.0
2019-12-27 11:40:00,140.0,140.1,139.98,140.1,2601.0,134.3045,134.4004,134.2853,134.4004,2601.0
2019-12-27 11:45:00,139.98,140.05,139.93,139.99,1000.0,134.2853,134.3524,134.2373,134.2949,1000.0
2019-12-27 11:50:00,139.98,140.15,139.98,140.1,1362.0,134.2853,134.4484,134.2853,134.4004,1362.0
2019-12-27 11:55:00,140.15,140.21,140.09,140.21,1060.0,134.4484,134.5059,134.3908,134.5059,1060.0
2019-12-27 12:00:00,140.02,140.27,140.02,140.22,2522.0,134.3236,134.5635,134.3236,134.5155,2522.0
2019-12-27 12:05:00,140.27,140.29,140.23,140.29,900.0,134.5635,134.5827,134.5251,134.5827,900.0
2019-12-27 12:10:00,140.27,140.33,140.22,140.31,2210.0,134.5635,134.621,134.5155,134.6018,2210.0
2019-12-27 12:15:00,140.32,140.39,140.29,140.38,2093.0,134.6114,134.6786,134.5827,134.669,2093.0
2019-12-27 12:20:00,140.24,140.28,140.24,140.28,300.0,134.5347,134.5731,134.5347,134.5731,300.0
2019-12-27 12:25:00,140.22,140.33,140.21,140.28,1800.0,134.5155,134.621,134.5059,134.5731,1800.0
2019-12-27 12:30:00,140.25,140.42,140.24,140.42,1900.0,134.5443,134.7074,134.5347,134.7074,1900.0
2019-12-27 12:35:00,140.39,140.39,140.26,140.28,1300.0,134.6786,134.6786,134.5539,134.5731,1300.0
2019-12-27 12:40:00,140.27,140.42,140.23,140.39,1600.0,134.5635,134.7074,134.5251,134.6786,1600.0
2019-12-27 12:45:00,140.43,140.46,140.43,140.46,700.0,134.717,134.7457,134.717,134.7457,700.0
2019-12-27 12:50:00,140.43,140.45,140.37,140.37,700.0,134.717,134.7362,134.6594,134.6594,700.0
2019-12-27 12:55:00,140.38,140.38,140.28,140.29,208.0,134.669,134.669,134.5731,134.5827,208.0
2019-12-27 13:00:00,140.24,140.3,140.23,140.3,2126.0,134.5347,134.5923,134.5251,134.5923,2126.0
2019-12-27 13:05:00,140.29,140.42,140.21,140.37,1752.0,134.5827,134.7074,134.5059,134.6594,1752.0
2019-12-27 13:10:00,140.42,140.49,140.4,140.4,1536.0,134.7074,134.7745,134.6882,134.6882,1536.0
2019-12-27 13:15:00,140.34,140.34,140.24,140.25,850.0,134.6306,134.6306,134.5347,134.5443,850.0
2019-12-27 13:20:00,140.25,140.42,140.2,140.39,2020.0,134.5443,134.7074,134.4963,134.6786,2020.0
2019-12-27 13:25:00,140.26,140.35,140.25,140.35,1701.0,134.5539,134.6402,134.5443,134.6402,1701.0
2019-12-27 13:30:00,140.21,140.31,140.19,140.31,2300.0,134.5059,134.6018,134.4867,134.6018,2300.0
2019-12-27 13:35:00,140.31,140.31,140.29,140.29,200.0,134.6018,134.6018,134.5827,134.5827,200.0
2019-12-27 13:40:00,140.28,140.38,140.25,140.3,1300.0,134.5731,134.669,134.5443,134.5923,1300.0
2019-12-27 13:45:00,140.33,140.33,140.21,140.26,1100.0,134.621,134.621,134.5059,134.5539,1100.0
2019-12-27 13:50:00,140.25,140.38,140.23,140.38,3910.0,134.5443,134.669,134.5251,134.669,3910.0
2019-12-27 13:55:00,140.36,140.42,140.33,140.42,800.0,134.6498,134.7074,134.621,134.7074,800.0
2019-12-27 14:00:00,140.42,140.44,140.39,140.4,1500.0,134.7074,134.7266,134.6786,134.6882,1500.0
2019-12-27 14:05:00,140.41,140.55,140.38,140.55,3057.0,134.6978,134.8321,134.669,134.8321,3057.0
2019-12-27 14:10:00,140.61,140.62,140.57,140.62,532.0,134.8896,134.8992,134.8513,134.8992,532.0
2019-12-27 14:15:00,140.61,140.61,140.46,140.5,1193.0,134.8896,134.8896,134.7457,134.7841,1193.0
2019-12-27 14:20:00,140.5,140.5,140.5,140.5,100.0,134.7841,134.7841,134.7841,134.7841,100.0
2019-12-27 14:25:00,140.52,140.57,140.5,140.57,1822.0,134.8033,134.8513,134.7841,134.8513,1822.0
2019-12-27 14:30:00,140.6,140.6,140.56,140.56,380.0,134.88,134.88,134.8417,134.8417,380.0
2019-12-27 14:35:00,140.54,140.54,140.34,140.34,1218.0,134.8225,134.8225,134.6306,134.6306,1218.0
2019-12-27 14:40:00,140.41,140.44,140.35,140.4,1478.0,134.6978,134.7266,134.6402,134.6882,1478.0
2019-12-27 14:45:00,140.4,140.44,140.38,140.43,1319.0,134.6882,134.7266,134.669,134.717,1319.0
2019-12-27 14:50:00,140.46,140.58,140.41,140.41,1400.0,134.7457,134.8609,134.6978,134.6978,1400.0
2019-12-27 14:55:00,140.43,140.43,140.31,140.31,1989.0,134.717,134.717,134.6018,134.6018,1989.0
2019-12-27 15:00:00,140.3,140.32,140.19,140.21,1243.0,134.5923,134.6114,134.4867,134.5059,1243.0
2019-12-27 15:05:00,140.18,140.18,140.11,140.15,2438.0,134.4771,134.4771,134.41,134.4484,2438.0
2019-12-27 15:10:00,140.1,140.17,140.05,140.06,3200.0,134.4004,134.4675,134.3524,134.362,3200.0
2019-12-27 15:15:00,140.08,140.25,140.08,140.24,2000.0,134.3812,134.5443,134.3812,134.5347,2000.0
2019-12-27 15:20:00,140.3,140.36,140.28,140.34,1700.0,134.5923,134.6498,134.5731,134.6306,1700.0
2019-12-27 15:25:00,140.38,140.4,140.28,140.28,2380.0,134.669,134.6882,134.5731,134.5731,2380.0
2019-12-27 15:30:00,140.28,140.32,140.23,140.26,3004.0,134.5731,134.6114,134.5251,134.5539,3004.0
2019-12-27 15:35:00,140.2,140.27,140.14,140.21,4859.0,134.4963,134.5635,134.4388,134.5059,4859.0
2019-12-27 15:40:00,140.21,140.24,140.16,140.18,8195.0,134.5059,134.5347,134.4579,134.4771,8195.0
2019-12-27 15:45:00,140.18,140.24,140.12,140.22,16588.0,134.4771,134.5347,134.4196,134.5155,16588.0
2019-12-27 15:50:00,140.2,140.21,139.95,140.12,19726.0,134.4963,134.5059,134.2565,134.4196,19726.0
2019-12-27 15:55:00,140.1,140.3,140.08,140.21,21764.0,134.4004,134.5923,134.3812,134.5059,21764.0
2019-12-30 09:30:00,140.22,140.51,139.83,139.83,5697.0,134.5155,134.7937,134.1414,134.1414,5697.0
2019-12-30 09:35:00,139.75,139.84,139.55,139.72,6094.0,134.0646,134.151,133.8728,134.0358,6094.0
2019-12-30 09:40:00,139.75,139.75,139.35,139.35,1555.0,134.0646,134.0646,133.6809,133.6809,1555.0
2019-12-30 09:45:00,139.28,139.62,139.2,139.2,3053.0,133.6137,133.9399,133.537,133.537,3053.0
2019-12-30 09:50:00,139.2,139.29,139.1,139.15,2810.0,133.537,133.6233,133.4411,133.489,2810.0
2019-12-30 09:55:00,139.21,139.26,138.95,139.16,3643.0,133.5466,133.5946,133.2972,133.4986,3643.0
2019-12-30 10:00:00,139.02,139.15,139.02,139.13,645.0,133.3643,133.489,133.3643,133.4699,645.0
2019-12-30 10:05:00,139.11,139.11,139.06,139.07,200.0,133.4507,133.4507,133.4027,133.4123,200.0
2019-12-30 10:10:00,139.03,139.12,138.76,138.76,2901.0,133.3739,133.4603,133.1149,133.1149,2901.0
2019-12-30 10:15:00,138.69,138.82,138.56,138.71,2735.0,133.0478,133.1725,132.923,133.0669,2735.0
2019-12-30 10:20:00,138.76,138.89,138.6,138.63,1408.0,133.1149,133.2396,132.9614,132.9902,1408.0
2019-12-30 10:25:00,138.67,138.67,138.5,138.58,1105.0,133.0286,133.0286,132.8655,132.9422,1105.0
2019-12-30 10:30:00,138.58,138.58,138.58,138.58,0.0,132.9422,132.9422,132.9422,132.9422,0.0
2019-12-30 10:35:00,138.68,138.71,138.62,138.7,1600.0,133.0382,133.0669,132.9806,133.0573,1600.0
2019-12-30 10:40:00,138.84,138.92,138.84,138.91,2600.0,133.1916,133.2684,133.1916,133.2588,2600.0
2019-12-30 10:45:00,138.87,138.91,138.87,138.88,500.0,133.2204,133.2588,133.2204,133.23,500.0
2019-12-30 10:50:00,138.8,138.88,138.74,138.88,1506.0,133.1533,133.23,133.0957,133.23,1506.0
2019-12-30 10:55:00,138.87,138.9,138.82,138.9,650.0,133.2204,133.2492,133.1725,133.2492,650.0
2019-12-30 11:00:00,138.87,138.87,138.69,138.72,3200.0,133.2204,133.2204,133.0478,133.0765,3200.0
2019-12-30 11:05:00,138.73,138.73,138.59,138.59,1400.0,133.0861,133.0861,132.9518,132.9518,1400.0
2019-12-30 11:10:00,138.52,138.58,138.5,138.53,1901.0,132.8847,132.9422,132.8655,132.8943,1901.0
2019-12-30 11:15:00,138.55,138.6,138.47,138.59,1650.0,132.9134,132.9614,132.8367,132.9518,1650.0
2019-12-30 11:20:00,138.67,138.73,138.64,138.73,900.0,133.0286,133.0861,132.9998,133.0861,900.0
2019-12-30 11:25:00,138.74,138.78,138.72,138.72,758.0,133.0957,133.1341,133.0765,133.0765,758.0
2019-12-30 11:30:00,138.73,138.73,138.72,138.73,300.0,133.0861,133.0861,133.0765,133.0861,300.0
2019-12-30 11:35:00,138.65,138.71,138.64,138.71,743.0,133.0094,133.0669,132.9998,133.0669,743.0
2019-12-30 11:40:00,138.67,138.76,138.66,138.76,1376.0,133.0286,133.1149,133.019,133.1149,1376.0
2019-12-30 11:45:00,138.76,138.93,138.76,138.89,2110.0,133.1149,133.278,133.1149,133.2396,2110.0
2019-12-30 11:50:00,138.82,138.92,138.81,138.81,2142.0,133.1725,133.2684,133.1629,133.1629,2142.0
2019-12-30 11:55:00,138.76,138.79,138.75,138.75,335.0,133.1149,133.1437,133.1053,133.1053,335.0
2019-12-30 12:00:00,138.68,138.76,138.68,138.74,1012.0,133.0382,133.1149,133.0382,133.0957,1012.0
2019-12-30 12:05:00,138.78,138.91,138.77,138.84,3554.0,133.1341,133.2588,133.1245,133.1916,3554.0
2019-12-30 12:10:00,138.84,138.91,138.82,138.84,2200.0,133.1916,133.2588,133.1725,133.1916,2200.0
2019-12-30 12:15:00,138.88,138.88,138.86,138.86,299.0,133.23,133.23,133.2108,133.2108,299.0
2019-12-30 12:20:00,138.83,138.93,138.8,138.93,4285.0,133.1821,133.278,133.1533,133.278,4285.0
2019-12-30 12:25:00,138.91,138.95,138.88,138.92,600.0,133.2588,133.2972,133.23,133.2684,600.0
2019-12-30 12:30:00,138.93,138.93,138.89,138.89,1009.0,133.278,133.278,133.2396,133.2396,1009.0
2019-12-30 12:35:00,138.88,138.92,138.87,138.91,600.0,133.23,133.2684,133.2204,133.2588,600.0
2019-12-30 12:40:00,138.86,138.94,138.84,138.92,1426.0,133.2108,133.2876,133.1916,133.2684,1426.0
2019-12-30 12:45:00,138.91,138.99,138.91,138.99,608.0,133.2588,133.3355,133.2588,133.3355,608.0
2019-12-30 12:50:00,139.01,139.04,138.92,138.94,900.0,133.3547,133.3835,133.2684,133.2876,900.0
2019-12-30 12:55:00,138.97,139.11,138.96,139.08,2000.0,133.3164,133.4507,133.3068,133.4219,2000.0
2019-12-30 13:00:00,139.1,139.14,139.0,139.0,6000.0,133.4411,133.4794,133.3451,133.3451,6000.0
2019-12-30 13:05:00,139.03,139.09,139.03,139.08,999.0,133.3739,133.4315,133.3739,133.4219,999.0
2019-12-30 13:10:00,139.06,139.28,139.06,139.28,4097.0,133.4027,133.6137,133.4027,133.6137,4097.0
2019-12-30 13:15:00,139.27,139.36,139.2,139.2,3914.0,133.6042,133.6905,133.537,133.537,3914.0
2019-12-30 13:20:00,139.19,139.19,139.11,139.12,1051.0,133.5274,133.5274,133.4507,133.4603,1051.0
2019-12-30 13:25:00,139.09,139.1,138.94,138.94,1256.0,133.4315,133.4411,133.2876,133.2876,1256.0
2019-12-30 13:30:00,138.94,139.09,138.94,139.03,1980.0,133.2876,133.4315,133.2876,133.3739,1980.0
2019-12-30 13:35:00,139.06,139.08,139.04,139.04,1190.0,133.4027,133.4219,133.3835,133.3835,1190.0
2019-12-30 13:40:00,139.06,139.11,138.92,139.0,5703.0,133.4027,133.4507,133.2684,133.3451,5703.0
2019-12-30 13:45:00,139.0,139.05,138.93,139.0,1536.0,133.3451,133.3931,133.278,133.3451,1536.0
2019-12-30 13:50:00,139.02,139.13,139.02,139.09,1522.0,133.3643,133.4699,133.3643,133.4315,1522.0
2019-12-30 13:55:00,139.11,139.13,139.01,139.07,3667.0,133.4507,133.4699,133.3547,133.4123,3667.0
2019-12-30 14:00:00,139.09,139.11,139.02,139.04,3046.0,133.4315,133.4507,133.3643,133.3835,3046.0
2019-12-30 14:05:00,139.02,139.03,138.94,138.99,2427.0,133.3643,133.3739,133.2876,133.3355,2427.0
2019-12-30 14:10:00,139.0,139.0,138.97,138.99,1800.0,133.3451,133.3451,133.3164,133.3355,1800.0
2019-12-30 14:15:00,139.0,139.0,138.98,138.99,1400.0,133.3451,133.3451,133.326,133.3355,1400.0
2019-12-30 14:20:00,139.0,139.0,138.91,138.91,1775.0,133.3451,133.3451,133.2588,133.2588,1775.0
2019-12-30 14:25:00,138.9,138.97,138.83,138.86,1515.0,133.2492,133.3164,133.1821,133.2108,1515.0
2019-12-30 14:30:00,138.88,138.88,138.83,138.85,1508.0,133.23,133.23,133.1821,133.2012,1508.0
2019-12-30 14:35:00,138.85,138.92,138.82,138.9,4827.0,133.2012,133.2684,133.1725,133.2492,4827.0
2019-12-30 14:40:00,138.9,138.98,138.89,138.95,2001.0,133.2492,133.326,133.2396,133.2972,2001.0
2019-12-30 14:45:00,138.94,138.94,138.83,138.85,1052.0,133.2876,133.2876,133.1821,133.2012,1052.0
2019-12-30 14:50:00,138.78,138.91,138.76,138.84,2200.0,133.1341,133.2588,133.1149,133.1916,2200.0
2019-12-30 14:55:00,138.79,138.88,138.79,138.85,2700.0,133.1437,133.23,133.1437,133.2012,2700.0
2019-12-30 15:00:00,138.84,138.98,138.83,138.9,5301.0,133.1916,133.326,133.1821,133.2492,5301.0
2019-12-30 15:05:00,138.91,138.96,138.86,138.92,2700.0,133.2588,133.3068,133.2108,133.2684,2700.0
2019-12-30 15:10:00,138.93,138.98,138.9,138.98,1300.0,133.278,133.326,133.2492,133.326,1300.0
2019-12-30 15:15:00,138.97,138.98,138.93,138.94,2208.0,133.3164,133.326,133.278,133.2876,2208.0
2019-12-30 15:20:00,138.94,138.98,138.92,138.94,1620.0,133.2876,133.326,133.2684,133.2876,1620.0
2019-12-30 15:25:00,138.93,138.95,138.8,138.83,3100.0,133.278,133.2972,133.1533,133.1821,3100.0
2019-12-30 15:30:00,138.85,138.88,138.73,138.76,6765.0,133.2012,133.23,133.0861,133.1149,6765.0
2019-12-30 15:35:00,138.8,138.85,138.68,138.78,7550.0,133.1533,133.2012,133.0382,133.1341,7550.0
2019-12-30 15:40:00,138.79,138.86,138.75,138.85,7197.0,133.1437,133.2108,133.1053,133.2012,7197.0
2019-12-30 15:45:00,138.88,139.03,138.85,139.0,9621.0,133.23,133.3739,133.2012,133.3451,9621.0
2019-12-30 15:50:00,139.0,139.01,138.86,138.95,14753.0,133.3451,133.3547,133.2108,133.2972,14753.0
2019-12-30 15:55:00,138.93,138.99,138.81,138.93,26297.0,133.278,133.3355,133.1629,133.278,26297.0
2019-12-31 09:30:00,138.59,138.59,138.4,138.4,2510.0,132.9518,132.9518,132.7696,132.7696,2510.0
2019-12-31 09:35:00,138.5,139.46,138.49,139.31,4600.0,132.8655,133.7864,132.8559,133.6425,4600.0
2019-12-31 09:40:00,139.37,139.62,139.18,139.18,4657.0,133.7001,133.9399,133.5178,133.5178,4657.0
2019-12-31 09:45:00,139.27,139.37,139.1,139.23,6296.0,133.6042,133.7001,133.4411,133.5658,6296.0
2019-12-31 09:50:00,139.28,139.43,139.11,139.36,15126.0,133.6137,133.7576,133.4507,133.6905,15126.0
2019-12-31 09:55:00,139.44,139.55,139.38,139.41,4578.0,133.7672,133.8728,133.7097,133.7385,4578.0
2019-12-31 10:00:00,139.41,139.48,139.27,139.28,3600.0,133.7385,133.8056,133.6042,133.6137,3600.0
2019-12-31 10:05:00,139.29,139.29,139.0,139.25,4545.0,133.6233,133.6233,133.3451,133.585,4545.0
2019-12-31 10:10:00,139.32,139.32,139.21,139.24,3733.0,133.6521,133.6521,133.5466,133.5754,3733.0
2019-12-31 10:15:00,139.26,139.31,139.24,139.3,2042.0,133.5946,133.6425,133.5754,133.6329,2042.0
2019-12-31 10:20:00,139.3,139.31,139.21,139.28,3206.0,133.6329,133.6425,133.5466,133.6137,3206.0
2019-12-31 10:25:00,139.28,139.29,139.22,139.22,1000.0,133.6137,133.6233,133.5562,133.5562,1000.0
2019-12-31 10:30:00,139.15,139.16,139.05,139.1,4000.0,133.489,133.4986,133.3931,133.4411,4000.0
2019-12-31 10:35:00,139.13,139.21,139.1,139.11,1730.0,133.4699,133.5466,133.4411,133.4507,1730.0
2019-12-31 10:40:00,139.12,139.18,139.07,139.18,2902.0,133.4603,133.5178,133.4123,133.5178,2902.0
2019-12-31 10:45:00,139.17,139.17,139.08,139.09,1300.0,133.5082,133.5082,133.4219,133.4315,1300.0
2019-12-31 10:50:00,139.05,139.12,138.93,138.93,4000.0,133.3931,133.4603,133.278,133.278,4000.0
2019-12-31 10:55:00,138.94,138.94,138.62,138.62,13700.0,133.2876,133.2876,132.9806,132.9806,13700.0
2019-12-31 11:00:00,138.6,138.73,138.46,138.67,5284.0,132.9614,133.0861,132.8271,133.0286,5284.0
2019-12-31 11:05:00,138.64,138.95,138.64,138.95,4795.0,132.9998,133.2972,132.9998,133.2972,4795.0
2019-12-31 11:10:00,138.95,138.95,138.71,138.74,3816.0,133.2972,133.2972,133.0669,133.0957,3816.0
2019-12-31 11:15:00,138.75,138.8,138.71,138.77,2309.0,133.1053,133.1533,133.0669,133.1245,2309.0
2019-12-31 11:20:00,138.76,138.76,138.76,138.76,200.0,133.1149,133.1149,133.1149,133.1149,200.0
2019-12-31 11:25:00,138.75,138.86,138.75,138.76,1400.0,133.1053,133.2108,133.1053,133.1149,1400.0
2019-12-31 11:30:00,138.75,138.8,138.73,138.77,2925.0,133.1053,133.1533,133.0861,133.1245,2925.0
2019-12-31 11:35:00,138.77,138.77,138.77,138.77,0.0,133.1245,133.1245,133.1245,133.1245,0.0
2019-12-31 11:40:00,138.74,139.09,138.73,139.09,3193.0,133.0957,133.4315,133.0861,133.4315,3193.0
2019-12-31 11:45:00,139.05,139.09,139.01,139.01,1102.0,133.3931,133.4315,133.3547,133.3547,1102.0
2019-12-31 11:50:00,138.94,139.11,138.91,139.11,1600.0,133.2876,133.4507,133.2588,133.4507,1600.0
2019-12-31 11:55:00,139.06,139.06,138.9,138.9,3776.0,133.4027,133.4027,133.2492,133.2492,3776.0
2019-12-31 12:00:00,138.84,138.87,138.84,138.87,400.0,133.1916,133.2204,133.1916,133.2204,400.0
2019-12-31 12:05:00,138.92,138.95,138.86,138.95,600.0,133.2684,133.2972,133.2108,133.2972,600.0
2019-12-31 12:10:00,138.87,138.87,138.77,138.84,300.0,133.2204,133.2204,133.1245,133.1916,300.0
2019-12-31 12:15:00,138.82,138.85,138.81,138.81,1000.0,133.1725,133.2012,133.1629,133.1629,1000.0
2019-12-31 12:20:00,138.81,138.93,138.81,138.93,3850.0,133.1629,133.278,133.1629,133.278,3850.0
2019-12-31 12:25:00,138.96,139.02,138.93,139.0,2501.0,133.3068,133.3643,133.278,133.3451,2501.0
2019-12-31 12:30:00,138.97,139.01,138.93,138.96,4400.0,133.3164,133.3547,133.278,133.3068,4400.0
2019-12-31 12:35:00,138.97,139.01,138.9,139.0,2700.0,133.3164,133.3547,133.2492,133.3451,2700.0
2019-12-31 12:40:00,138.97,139.03,138.97,139.0,800.0,133.3164,133.3739,133.3164,133.3451,800.0
2019-12-31 12:45:00,139.0,139.01,138.98,139.01,1600.0,133.3451,133.3547,133.326,133.3547,1600.0
2019-12-31 12:50:00,138.99,139.02,138.97,139.02,1500.0,133.3355,133.3643,133.3164,133.3643,1500.0
2019-12-31 12:55:00,139.04,139.09,139.04,139.08,2460.0,133.3835,133.4315,133.3835,133.4219,2460.0
2019-12-31 13:00:00,139.06,139.08,139.04,139.05,600.0,133.4027,133.4219,133.3835,133.3931,600.0
2019-12-31 13:05:00,139.05,139.05,139.05,139.05,0.0,133.3931,133.3931,133.3931,133.3931,0.0
2019-12-31 13:10:00,139.02,139.02,138.99,139.02,1000.0,133.3643,133.3643,133.3355,133.3643,1000.0
2019-12-31 13:15:00,139.01,139.01,138.9,138.95,5353.0,133.3547,133.3547,133.2492,133.2972,5353.0
2019-12-31 13:20:00,138.94,138.94,138.91,138.92,1800.0,133.2876,133.2876,133.2588,133.2684,1800.0
2019-12-31 13:25:00,138.93,139.06,138.92,139.03,3029.0,133.278,133.4027,133.2684,133.3739,3029.0
2019-12-31 13:30:00,139.04,139.04,138.97,138.99,1800.0,133.3835,133.3835,133.3164,133.3355,1800.0
2019-12-31 13:35:00,139.0,139.03,138.98,139.03,1218.0,133.3451,133.3739,133.326,133.3739,1218.0
2019-12-31 13:40:00,139.07,139.1,139.01,139.01,1016.0,133.4123,133.4411,133.3547,133.3547,1016.0
2019-12-31 13:45:00,139.0,139.0,138.96,138.99,500.0,133.3451,133.3451,133.3068,133.3355,500.0
2019-12-31 13:50:00,138.99,139.15,138.95,139.06,4500.0,133.3355,133.489,133.2972,133.4027,4500.0
2019-12-31 13:55:00,139.08,139.16,139.06,139.11,4805.0,133.4219,133.4986,133.4027,133.4507,4805.0
2019-12-31 14:00:00,139.11,139.11,139.07,139.11,600.0,133.4507,133.4507,133.4123,133.4507,600.0
2019-12-31 14:05:00,139.16,139.41,139.15,139.41,4351.0,133.4986,133.7385,133.489,133.7385,4351.0
2019-12-31 14:10:00,139.41,139.41,139.26,139.3,1500.0,133.7385,133.7385,133.5946,133.6329,1500.0
2019-12-31 14:15:00,139.33,139.46,139.33,139.46,1100.0,133.6617,133.7864,133.6617,133.7864,1100.0
2019-12-31 14:20:00,139.44,139.46,139.4,139.41,1100.0,133.7672,133.7864,133.7289,133.7385,1100.0
2019-12-31 14:25:00,139.43,139.43,139.26,139.37,3424.0,133.7576,133.7576,133.5946,133.7001,3424.0
2019-12-31 14:30:00,139.4,139.45,139.34,139.43,5200.0,133.7289,133.7768,133.6713,133.7576,5200.0
2019-12-31 14:35:00,139.42,139.45,139.4,139.45,692.0,133.7481,133.7768,133.7289,133.7768,692.0
2019-12-31 14:40:00,139.47,139.68,139.46,139.66,4340.0,133.796,133.9975,133.7864,133.9783,4340.0
2019-12-31 14:45:00,139.67,139.67,139.56,139.6,4074.0,133.9879,133.9879,133.8824,133.9207,4074.0
2019-12-31 14:50:00,139.59,139.61,139.51,139.6,3743.0,133.9111,133.9303,133.8344,133.9207,3743.0
2019-12-31 14:55:00,139.49,139.49,139.41,139.45,500.0,133.8152,133.8152,133.7385,133.7768,500.0
2019-12-31 15:00:00,139.41,139.49,139.36,139.49,3671.0,133.7385,133.8152,133.6905,133.8152,3671.0
2019-12-31 15:05:00,139.49,139.58,139.48,139.55,3300.0,133.8152,133.9015,133.8056,133.8728,3300.0
2019-12-31 15:10:00,139.55,139.61,139.53,139.61,3202.0,133.8728,133.9303,133.8536,133.9303,3202.0
2019-12-31 15:15:00,139.61,139.74,139.59,139.71,9186.0,133.9303,134.055,133.9111,134.0263,9186.0
2019-12-31 15:20:00,139.71,139.73,139.61,139.63,2706.0,134.0263,134.0454,133.9303,133.9495,2706.0
2019-12-31 15:25:00,139.64,139.74,139.64,139.74,5024.0,133.9591,134.055,133.9591,134.055,5024.0
2019-12-31 15:30:00,139.74,139.77,139.66,139.76,4702.0,134.055,134.0838,133.9783,134.0742,4702.0
2019-12-31 15:35:00,139.77,139.94,139.72,139.94,14812.0,134.0838,134.2469,134.0358,134.2469,14812.0
2019-12-31 15:40:00,139.96,140.18,139.92,139.98,17159.0,134.2661,134.4771,134.2277,134.2853,17159.0
2019-12-31 15:45:00,139.98,139.99,139.91,139.96,12975.0,134.2853,134.2949,134.2181,134.2661,12975.0
2019-12-31 15:50:00,139.95,140.14,139.87,140.12,22700.0,134.2565,134.4388,134.1797,134.4196,22700.0
2019-12-31 15:55:00,140.12,140.17,139.81,140.09,60530.0,134.4196,134.4675,134.1222,134.3908,60530.0
2020-01-02 09:30:00,140.67,141.06,140.39,140.72,9387.0,134.9472,135.3213,134.6786,134.9952,9387.0
2020-01-02 09:35:00,140.54,141.09,140.27,140.42,3801.0,134.8225,135.3501,134.5635,134.7074,3801.0
2020-01-02 09:40:00,140.34,141.03,140.34,141.03,5365.0,134.6306,135.2926,134.6306,135.2926,5365.0
2020-01-02 09:45:00,141.12,141.12,140.94,140.94,4896.0,135.3789,135.3789,135.2062,135.2062,4896.0
2020-01-02 09:50:00,140.97,141.09,140.86,141.04,6411.0,135.235,135.3501,135.1295,135.3021,6411.0
2020-01-02 09:55:00,141.01,141.22,140.97,140.99,9468.0,135.2734,135.4748,135.235,135.2542,9468.0
2020-01-02 10:00:00,140.97,140.97,140.07,140.08,5450.0,135.235,135.235,134.3716,134.3812,5450.0
2020-01-02 10:05:00,140.06,140.13,139.89,139.91,3589.0,134.362,134.4292,134.1989,134.2181,3589.0
2020-01-02 10:10:00,139.84,139.84,139.5,139.5,2328.0,134.151,134.151,133.8248,133.8248,2328.0
2020-01-02 10:15:00,139.54,139.64,139.49,139.64,3559.0,133.8632,133.9591,133.8152,133.9591,3559.0
2020-01-02 10:20:00,139.57,139.61,139.53,139.58,1700.0,133.892,133.9303,133.8536,133.9015,1700.0
2020-01-02 10:25:00,139.67,139.88,139.62,139.81,5760.0,133.9879,134.1893,133.9399,134.1222,5760.0
2020-01-02 10:30:00,139.86,139.96,139.8,139.94,1905.0,134.1702,134.2661,134.1126,134.2469,1905.0
2020-01-02 10:35:00,139.96,140.12,139.8,140.12,7204.0,134.2661,134.4196,134.1126,134.4196,7204.0
2020-01-02 10:40:00,140.06,140.12,139.94,139.98,1912.0,134.362,134.4196,134.2469,134.2853,1912.0
2020-01-02 10:45:00,139.95,140.35,139.95,140.0,13224.0,134.2565,134.6402,134.2565,134.3045,13224.0
2020-01-02 10:50:00,139.96,140.33,139.96,140.33,4309.0,134.2661,134.621,134.2661,134.621,4309.0
2020-01-02 10:55:00,140.41,140.57,140.41,140.46,2059.0,134.6978,134.8513,134.6978,134.7457,2059.0
2020-01-02 11:00:00,140.44,140.75,140.44,140.71,4286.0,134.7266,135.0239,134.7266,134.9856,4286.0
2020-01-02 11:05:00,140.69,140.7,140.53,140.64,4924.0,134.9664,134.976,134.8129,134.9184,4924.0
2020-01-02 11:10:00,140.59,140.81,140.59,140.76,5059.0,134.8705,135.0815,134.8705,135.0335,5059.0
2020-01-02 11:15:00,140.74,140.84,140.69,140.69,2313.0,135.0144,135.1103,134.9664,134.9664,2313.0
2020-01-02 11:20:00,140.73,141.05,140.73,141.05,8045.0,135.0048,135.3117,135.0048,135.3117,8045.0
2020-01-02 11:25:00,141.06,141.06,140.82,140.82,1507.0,135.3213,135.3213,135.0911,135.0911,1507.0
2020-01-02 11:30:00,140.81,140.81,140.53,140.53,2410.0,135.0815,135.0815,134.8129,134.8129,2410.0
2020-01-02 11:35:00,140.49,140.63,140.29,140.57,5910.0,134.7745,134.9088,134.5827,134.8513,5910.0
2020-01-02 11:40:00,140.58,140.76,140.56,140.7,5208.0,134.8609,135.0335,134.8417,134.976,5208.0
2020-01-02 11:45:00,140.74,140.82,140.72,140.78,3182.0,135.0144,135.0911,134.9952,135.0527,3182.0
2020-01-02 11:50:00,140.79,140.86,140.74,140.83,1848.0,135.0623,135.1295,135.0144,135.1007,1848.0
2020-01-02 11:55:00,140.82,140.85,140.72,140.77,2200.0,135.0911,135.1199,134.9952,135.0431,2200.0
2020-01-02 12:00:00,140.74,140.77,140.67,140.77,1727.0,135.0144,135.0431,134.9472,135.0431,1727.0
2020-01-02 12:05:00,140.84,140.98,140.77,140.96,3221.0,135.1103,135.2446,135.0431,135.2254,3221.0
2020-01-02 12:10:00,140.93,140.95,140.9,140.93,893.0,135.1966,135.2158,135.1678,135.1966,893.0
2020-01-02 12:15:00,140.9,141.16,140.81,141.16,3015.0,135.1678,135.4173,135.0815,135.4173,3015.0
2020-01-02 12:20:00,141.14,141.19,141.11,141.19,1150.0,135.3981,135.446,135.3693,135.446,1150.0
2020-01-02 12:25:00,141.23,141.29,141.06,141.07,2755.0,135.4844,135.542,135.3213,135.3309,2755.0
2020-01-02 12:30:00,141.05,141.23,141.05,141.2,1617.0,135.3117,135.4844,135.3117,135.4556,1617.0
2020-01-02 12:35:00,141.18,141.21,141.11,141.2,1200.0,135.4365,135.4652,135.3693,135.4556,1200.0
2020-01-02 12:40:00,141.27,141.28,141.18,141.22,1700.0,135.5228,135.5324,135.4365,135.4748,1700.0
2020-01-02 12:45:00,141.24,141.28,141.17,141.22,1500.0,135.494,135.5324,135.4269,135.4748,1500.0
2020-01-02 12:50:00,141.18,141.18,141.06,141.11,1563.0,135.4365,135.4365,135.3213,135.3693,1563.0
2020-01-02 12:55:00,141.06,141.08,141.03,141.08,1400.0,135.3213,135.3405,135.2926,135.3405,1400.0
2020-01-02 13:00:00,141.07,141.07,140.94,141.0,941.0,135.3309,135.3309,135.2062,135.2638,941.0
2020-01-02 13:05:00,141.03,141.03,140.9,140.9,1310.0,135.2926,135.2926,135.1678,135.1678,1310.0
2020-01-02 13:10:00,140.91,140.92,140.87,140.9,2300.0,135.1774,135.187,135.1391,135.1678,2300.0
2020-01-02 13:15:00,140.91,141.09,140.91,141.09,3400.0,135.1774,135.3501,135.1774,135.3501,3400.0
2020-01-02 13:20:00,141.08,141.08,140.95,141.0,2616.0,135.3405,135.3405,135.2158,135.2638,2616.0
2020-01-02 13:25:00,140.99,141.03,140.89,141.0,11740.0,135.2542,135.2926,135.1583,135.2638,11740.0
2020-01-02 13:30:00,141.0,141.06,140.99,141.0,1628.0,135.2638,135.3213,135.2542,135.2638,1628.0
2020-01-02 13:35:00,141.0,141.0,140.95,140.98,2900.0,135.2638,135.2638,135.2158,135.2446,2900.0
2020-01-02 13:40:00,140.99,141.04,140.98,141.04,3521.0,135.2542,135.3021,135.2446,135.3021,3521.0
2020-01-02 13:45:00,141.03,141.09,140.99,140.99,2200.0,135.2926,135.3501,135.2542,135.2542,2200.0
2020-01-02 13:50:00,140.99,141.04,140.95,140.98,2578.0,135.2542,135.3021,135.2158,135.2446,2578.0
2020-01-02 13:55:00,140.97,141.01,140.96,140.97,3145.0,135.235,135.2734,135.2254,135.235,3145.0
2020-01-02 14:00:00,140.99,141.18,140.98,141.18,2300.0,135.2542,135.4365,135.2446,135.4365,2300.0
2020-01-02 14:05:00,141.11,141.13,141.09,141.11,1300.0,135.3693,135.3885,135.3501,135.3693,1300.0
2020-01-02 14:10:00,141.09,141.11,141.05,141.09,2317.0,135.3501,135.3693,135.3117,135.3501,2317.0
2020-01-02 14:15:00,141.11,141.18,141.11,141.18,1602.0,135.3693,135.4365,135.3693,135.4365,1602.0
2020-01-02 14:20:00,141.25,141.3,141.2,141.23,2367.0,135.5036,135.5516,135.4556,135.4844,2367.0
2020-01-02 14:25:00,141.22,141.33,141.22,141.27,3615.0,135.4748,135.5804,135.4748,135.5228,3615.0
2020-01-02 14:30:00,141.29,141.31,141.26,141.26,1500.0,135.542,135.5612,135.5132,135.5132,1500.0
2020-01-02 14:35:00,141.27,141.33,141.24,141.25,2236.0,135.5228,135.5804,135.494,135.5036,2236.0
2020-01-02 14:40:00,141.22,141.41,141.21,141.41,2586.0,135.4748,135.6571,135.4652,135.6571,2586.0
2020-01-02 14:45:00,141.38,141.42,141.34,141.42,1602.0,135.6283,135.6667,135.5899,135.6667,1602.0
2020-01-02 14:50:00,141.38,141.45,141.36,141.36,2400.0,135.6283,135.6955,135.6091,135.6091,2400.0
2020-01-02 14:55:00,141.37,141.39,141.26,141.27,2800.0,135.6187,135.6379,135.5132,135.5228,2800.0
2020-01-02 15:00:00,141.22,141.29,141.21,141.29,1952.0,135.4748,135.542,135.4652,135.542,1952.0
2020-01-02 15:05:00,141.31,141.36,141.26,141.35,8148.0,135.5612,135.6091,135.5132,135.5995,8148.0
2020-01-02 15:10:00,141.33,141.44,141.33,141.35,7692.0,135.5804,135.6859,135.5804,135.5995,7692.0
2020-01-02 15:15:00,141.37,141.4,141.33,141.37,4749.0,135.6187,135.6475,135.5804,135.6187,4749.0
2020-01-02 15:20:00,141.37,141.41,141.26,141.41,6980.0,135.6187,135.6571,135.5132,135.6571,6980.0
2020-01-02 15:25:00,141.43,141.52,141.41,141.47,5000.0,135.6763,135.7626,135.6571,135.7147,5000.0
2020-01-02 15:30:00,141.48,141.67,141.45,141.66,13484.0,135.7242,135.9065,135.6955,135.8969,13484.0
2020-01-02 15:35:00,141.67,141.79,141.67,141.75,11672.0,135.9065,136.0216,135.9065,135.9833,11672.0
2020-01-02 15:40:00,141.76,141.81,141.74,141.81,11515.0,135.9929,136.0408,135.9737,136.0408,11515.0
2020-01-02 15:45:00,141.78,142.02,141.78,142.02,15067.0,136.012,136.2423,136.012,136.2423,15067.0
2020-01-02 15:50:00,142.06,142.58,142.05,142.58,27719.0,136.2807,136.7795,136.2711,136.7795,27719.0
2020-01-02 15:55:00,142.5,142.5,142.21,142.39,56121.0,136.7028,136.7028,136.4245,136.5972,56121.0
2020-01-03 09:30:00,140.19,141.22,140.19,141.1,8763.0,134.4867,135.4748,134.4867,135.3597,8763.0
2020-01-03 09:35:00,141.02,141.17,140.88,141.17,4448.0,135.283,135.4269,135.1487,135.4269,4448.0
2020-01-03 09:40:00,141.11,142.04,141.1,142.04,3940.0,135.3693,136.2615,135.3597,136.2615,3940.0
2020-01-03 09:45:00,141.9,142.29,141.67,141.96,5905.0,136.1272,136.5013,135.9065,136.1847,5905.0
2020-01-03 09:50:00,141.95,142.07,141.78,141.95,6756.0,136.1751,136.2902,136.012,136.1751,6756.0
2020-01-03 09:55:00,141.91,142.48,141.91,142.39,3300.0,136.1368,136.6836,136.1368,136.5972,3300.0
2020-01-03 10:00:00,142.33,142.33,141.78,141.96,7691.0,136.5397,136.5397,136.012,136.1847,7691.0
2020-01-03 10:05:00,141.74,142.31,141.74,142.14,6100.0,135.9737,136.5205,135.9737,136.3574,6100.0
2020-01-03 10:10:00,142.14,142.15,142.0,142.05,6700.0,136.3574,136.367,136.2231,136.2711,6700.0
2020-01-03 10:15:00,142.05,142.18,142.05,142.15,6607.0,136.2711,136.3958,136.2711,136.367,6607.0
2020-01-03 10:20:00,142.14,142.2,141.88,142.19,10915.0,136.3574,136.415,136.108,136.4054,10915.0
2020-01-03 10:25:00,142.15,142.39,142.15,142.39,3060.0,136.367,136.5972,136.367,136.5972,3060.0
2020-01-03 10:30:00,142.38,142.42,142.22,142.22,1100.0,136.5876,136.626,136.4341,136.4341,1100.0
2020-01-03 10:35:00,142.17,142.25,142.15,142.19,1100.0,136.3862,136.4629,136.367,136.4054,1100.0
2020-01-03 10:40:00,142.14,142.22,142.12,142.13,1558.0,136.3574,136.4341,136.3382,136.3478,1558.0
2020-01-03 10:45:00,142.18,142.23,142.06,142.06,2860.0,136.3958,136.4437,136.2807,136.2807,2860.0
2020-01-03 10:50:00,142.0,142.11,141.95,142.11,4500.0,136.2231,136.3286,136.1751,136.3286,4500.0
2020-01-03 10:55:00,142.11,142.11,141.79,141.79,4850.0,136.3286,136.3286,136.0216,136.0216,4850.0
2020-01-03 11:00:00,141.8,141.85,141.63,141.66,1302.0,136.0312,136.0792,135.8681,135.8969,1302.0
2020-01-03 11:05:00,141.68,141.92,141.67,141.92,2000.0,135.9161,136.1463,135.9065,136.1463,2000.0
2020-01-03 11:10:00,141.86,142.18,141.85,142.18,4101.0,136.0888,136.3958,136.0792,136.3958,4101.0
2020-01-03 11:15:00,142.17,142.2,142.01,142.14,1900.0,136.3862,136.415,136.2327,136.3574,1900.0
2020-01-03 11:20:00,142.11,142.34,142.11,142.34,2353.0,136.3286,136.5493,136.3286,136.5493,2353.0
2020-01-03 11:25:00,142.4,142.44,142.29,142.36,1101.0,136.6068,136.6452,136.5013,136.5684,1101.0
2020-01-03 11:30:00,142.41,142.48,142.35,142.48,2928.0,136.6164,136.6836,136.5589,136.6836,2928.0
2020-01-03 11:35:00,142.47,142.5,142.3,142.32,2500.0,136.674,136.7028,136.5109,136.5301,2500.0
2020-01-03 11:40:00,142.34,142.42,142.26,142.28,2000.0,136.5493,136.626,136.4725,136.4917,2000.0
2020-01-03 11:45:00,142.25,142.34,142.18,142.18,1300.0,136.4629,136.5493,136.3958,136.3958,1300.0
2020-01-03 11:50:00,142.25,142.25,142.08,142.15,3993.0,136.4629,136.4629,136.2998,136.367,3993.0
2020-01-03 11:55:00,142.22,142.25,142.17,142.25,1813.0,136.4341,136.4629,136.3862,136.4629,1813.0
2020-01-03 12:00:00,142.3,142.35,142.24,142.32,1900.0,136.5109,136.5589,136.4533,136.5301,1900.0
2020-01-03 12:05:00,142.35,142.4,142.27,142.33,7200.0,136.5589,136.6068,136.4821,136.5397,7200.0
2020-01-03 12:10:00,142.37,142.41,142.17,142.23,4270.0,136.578,136.6164,136.3862,136.4437,4270.0
2020-01-03 12:15:00,142.23,142.52,142.19,142.49,4647.0,136.4437,136.7219,136.4054,136.6932,4647.0
2020-01-03 12:20:00,142.51,142.88,142.49,142.78,7200.0,136.7123,137.0673,136.6932,136.9714,7200.0
2020-01-03 12:25:00,142.78,142.92,142.68,142.68,6452.0,136.9714,137.1057,136.8754,136.8754,6452.0
2020-01-03 12:30:00,142.61,142.76,142.54,142.65,4004.0,136.8083,136.9522,136.7411,136.8466,4004.0
2020-01-03 12:35:00,142.72,142.72,142.49,142.56,2100.0,136.9138,136.9138,136.6932,136.7603,2100.0
2020-01-03 12:40:00,142.67,142.72,142.48,142.53,4100.0,136.8658,136.9138,136.6836,136.7315,4100.0
2020-01-03 12:45:00,142.55,142.82,142.55,142.82,5400.0,136.7507,137.0097,136.7507,137.0097,5400.0
2020-01-03 12:50:00,142.78,142.8,142.61,142.61,1300.0,136.9714,136.9905,136.8083,136.8083,1300.0
2020-01-03 12:55:00,142.61,142.61,142.49,142.51,1202.0,136.8083,136.8083,136.6932,136.7123,1202.0
2020-01-03 13:00:00,142.56,142.6,142.43,142.5,1901.0,136.7603,136.7987,136.6356,136.7028,1901.0
2020-01-03 13:05:00,142.49,142.67,142.48,142.66,3835.0,136.6932,136.8658,136.6836,136.8562,3835.0
2020-01-03 13:10:00,142.66,142.84,142.65,142.72,4111.0,136.8562,137.0289,136.8466,136.9138,4111.0
2020-01-03 13:15:00,142.7,142.7,142.53,142.53,1200.0,136.8946,136.8946,136.7315,136.7315,1200.0
2020-01-03 13:20:00,142.63,142.63,142.55,142.59,1156.0,136.8275,136.8275,136.7507,136.7891,1156.0
2020-01-03 13:25:00,142.66,142.72,142.63,142.68,1500.0,136.8562,136.9138,136.8275,136.8754,1500.0
2020-01-03 13:30:00,142.66,142.68,142.54,142.6,4550.0,136.8562,136.8754,136.7411,136.7987,4550.0
2020-01-03 13:35:00,142.55,142.66,142.22,142.55,5376.0,136.7507,136.8562,136.4341,136.7507,5376.0
2020-01-03 13:40:00,142.62,142.62,142.33,142.4,11486.0,136.8179,136.8179,136.5397,136.6068,11486.0
2020-01-03 13:45:00,142.42,142.63,142.42,142.56,2100.0,136.626,136.8275,136.626,136.7603,2100.0
2020-01-03 13:50:00,142.52,142.6,142.43,142.44,2004.0,136.7219,136.7987,136.6356,136.6452,2004.0
2020-01-03 13:55:00,142.47,142.54,142.41,142.44,2294.0,136.674,136.7411,136.6164,136.6452,2294.0
2020-01-03 14:00:00,142.46,142.5,142.38,142.39,1989.0,136.6644,136.7028,136.5876,136.5972,1989.0
2020-01-03 14:05:00,142.35,142.4,142.17,142.17,2500.0,136.5589,136.6068,136.3862,136.3862,2500.0
2020-01-03 14:10:00,142.2,142.29,142.13,142.2,2001.0,136.415,136.5013,136.3478,136.415,2001.0
2020-01-03 14:15:00,142.18,142.41,142.17,142.32,3000.0,136.3958,136.6164,136.3862,136.5301,3000.0
2020-01-03 14:20:00,142.33,142.4,142.3,142.35,1300.0,136.5397,136.6068,136.5109,136.5589,1300.0
2020-01-03 14:25:00,142.33,142.33,142.21,142.24,900.0,136.5397,136.5397,136.4245,136.4533,900.0
2020-01-03 14:30:00,142.27,142.33,142.24,142.29,3000.0,136.4821,136.5397,136.4533,136.5013,3000.0
2020-01-03 14:35:00,142.32,142.59,142.31,142.48,3917.0,136.5301,136.7891,136.5205,136.6836,3917.0
2020-01-03 14:40:00,142.44,142.58,142.44,142.52,1300.0,136.6452,136.7795,136.6452,136.7219,1300.0
2020-01-03 14:45:00,142.58,142.64,142.51,142.6,3800.0,136.7795,136.8371,136.7123,136.7987,3800.0
2020-01-03 14:50:00,142.61,142.7,142.59,142.6,2122.0,136.8083,136.8946,136.7891,136.7987,2122.0
2020-01-03 14:55:00,142.66,142.76,142.64,142.69,3203.0,136.8562,136.9522,136.8371,136.885,3203.0
2020-01-03 15:00:00,142.75,142.98,142.64,142.92,3878.0,136.9426,137.1632,136.8371,137.1057,3878.0
2020-01-03 15:05:00,142.89,142.89,142.77,142.88,2200.0,137.0769,137.0769,136.9618,137.0673,2200.0
2020-01-03 15:10:00,142.86,143.05,142.81,142.98,4819.0,137.0481,137.2304,137.0001,137.1632,4819.0
2020-01-03 15:15:00,142.98,142.98,142.77,142.87,2984.0,137.1632,137.1632,136.9618,137.0577,2984.0
2020-01-03 15:20:00,142.89,142.93,142.62,142.66,2700.0,137.0769,137.1153,136.8179,136.8562,2700.0
2020-01-03 15:25:00,142.74,142.79,142.59,142.61,2021.0,136.933,136.981,136.7891,136.8083,2021.0
2020-01-03 15:30:00,142.66,142.79,142.53,142.68,5600.0,136.8562,136.981,136.7315,136.8754,5600.0
2020-01-03 15:35:00,142.71,142.74,142.56,142.61,16698.0,136.9042,136.933,136.7603,136.8083,16698.0
2020-01-03 15:40:00,142.57,142.81,142.57,142.78,46780.0,136.7699,137.0001,136.7699,136.9714,46780.0
2020-01-03 15:45:00,142.77,142.82,142.56,142.66,10516.0,136.9618,137.0097,136.7603,136.8562,10516.0
2020-01-03 15:50:00,142.65,142.9,142.61,142.81,16891.0,136.8466,137.0865,136.8083,137.0001,16891.0
2020-01-03 15:55:00,142.83,142.93,142.76,142.82,50871.0,137.0193,137.1153,136.9522,137.0097,50871.0
2020-01-06 09:30:00,142.11,142.11,141.93,142.09,5147.0,136.3286,136.3286,136.1559,136.3094,5147.0
2020-01-06 09:35:00,141.95,142.08,141.7,141.77,10472.0,136.1751,136.2998,135.9353,136.0025,10472.0
2020-01-06 09:40:00,141.77,142.37,141.76,142.09,5870.0,136.0025,136.578,135.9929,136.3094,5870.0
2020-01-06 09:45:00,142.13,142.36,142.04,142.26,3812.0,136.3478,136.5684,136.2615,136.4725,3812.0
2020-01-06 09:50:00,142.1,142.32,141.95,141.97,2332.0,136.319,136.5301,136.1751,136.1943,2332.0
2020-01-06 09:55:00,141.95,142.29,141.78,142.27,3833.0,136.1751,136.5013,136.012,136.4821,3833.0
2020-01-06 10:00:00,142.2,142.31,141.98,142.1,29689.0,136.415,136.5205,136.2039,136.319,29689.0
2020-01-06 10:05:00,142.11,142.61,142.1,142.51,22347.0,136.3286,136.8083,136.319,136.7123,22347.0
2020-01-06 10:10:00,142.47,142.91,142.46,142.58,20341.0,136.674,137.0961,136.6644,136.7795,20341.0
2020-01-06 10:15:00,142.48,142.49,142.18,142.43,2075.0,136.6836,136.6932,136.3958,136.6356,2075.0
2020-01-06 10:20:00,142.41,142.48,142.3,142.45,3584.0,136.6164,136.6836,136.5109,136.6548,3584.0
2020-01-06 10:25:00,142.37,142.57,142.37,142.5,1500.0,136.578,136.7699,136.578,136.7028,1500.0
2020-01-06 10:30:00,142.55,142.56,142.32,142.46,3000.0,136.7507,136.7603,136.5301,136.6644,3000.0
2020-01-06 10:35:00,142.44,142.44,142.24,142.29,2375.0,136.6452,136.6452,136.4533,136.5013,2375.0
2020-01-06 10:40:00,142.24,142.41,142.23,142.39,1500.0,136.4533,136.6164,136.4437,136.5972,1500.0
2020-01-06 10:45:00,142.43,142.43,142.38,142.4,1255.0,136.6356,136.6356,136.5876,136.6068,1255.0
2020-01-06 10:50:00,142.36,142.39,142.24,142.25,2701.0,136.5684,136.5972,136.4533,136.4629,2701.0
2020-01-06 10:55:00,142.25,142.4,142.09,142.09,5323.0,136.4629,136.6068,136.3094,136.3094,5323.0
2020-01-06 11:00:00,142.15,142.15,142.05,142.12,3700.0,136.367,136.367,136.2711,136.3382,3700.0
2020-01-06 11:05:00,142.08,142.1,142.03,142.1,1576.0,136.2998,136.319,136.2519,136.319,1576.0
2020-01-06 11:10:00,142.1,142.17,142.0,142.04,2751.0,136.319,136.3862,136.2231,136.2615,2751.0
2020-01-06 11:15:00,142.02,142.16,142.01,142.16,4563.0,136.2423,136.3766,136.2327,136.3766,4563.0
2020-01-06 11:20:00,142.15,142.2,142.0,142.15,7213.0,136.367,136.415,136.2231,136.367,7213.0
2020-01-06 11:25:00,142.12,142.14,142.08,142.08,1400.0,136.3382,136.3574,136.2998,136.2998,1400.0
2020-01-06 11:30:00,142.11,142.46,142.11,142.36,6100.0,136.3286,136.6644,136.3286,136.5684,6100.0
2020-01-06 11:35:00,142.34,142.34,142.24,142.25,1674.0,136.5493,136.5493,136.4533,136.4629,1674.0
2020-01-06 11:40:00,142.25,142.25,142.21,142.22,600.0,136.4629,136.4629,136.4245,136.4341,600.0
2020-01-06 11:45:00,142.25,142.25,142.11,142.11,1514.0,136.4629,136.4629,136.3286,136.3286,1514.0
2020-01-06 11:50:00,142.11,142.25,142.11,142.21,1800.0,136.3286,136.4629,136.3286,136.4245,1800.0
2020-01-06 11:55:00,142.18,142.19,142.1,142.19,1800.0,136.3958,136.4054,136.319,136.4054,1800.0
2020-01-06 12:00:00,142.21,142.28,142.2,142.27,3100.0,136.4245,136.4917,136.415,136.4821,3100.0
2020-01-06 12:05:00,142.27,142.34,142.26,142.33,1200.0,136.4821,136.5493,136.4725,136.5397,1200.0
2020-01-06 12:10:00,142.29,142.3,142.23,142.27,2449.0,136.5013,136.5109,136.4437,136.4821,2449.0
2020-01-06 12:15:00,142.25,142.46,142.23,142.44,3675.0,136.4629,136.6644,136.4437,136.6452,3675.0
2020-01-06 12:20:00,142.44,142.53,142.44,142.53,801.0,136.6452,136.7315,136.6452,136.7315,801.0
2020-01-06 12:25:00,142.56,142.56,142.45,142.45,900.0,136.7603,136.7603,136.6548,136.6548,900.0
2020-01-06 12:30:00,142.47,142.53,142.4,142.47,2373.0,136.674,136.7315,136.6068,136.674,2373.0
2020-01-06 12:35:00,142.48,142.48,142.44,142.44,900.0,136.6836,136.6836,136.6452,136.6452,900.0
2020-01-06 12:40:00,142.44,142.52,142.44,142.52,202.0,136.6452,136.7219,136.6452,136.7219,202.0
2020-01-06 12:45:00,142.71,142.71,142.66,142.7,1600.0,136.9042,136.9042,136.8562,136.8946,1600.0
2020-01-06 12:50:00,142.72,142.73,142.65,142.66,1000.0,136.9138,136.9234,136.8466,136.8562,1000.0
2020-01-06 12:55:00,142.67,142.68,142.63,142.63,600.0,136.8658,136.8754,136.8275,136.8275,600.0
2020-01-06 13:00:00,142.66,142.83,142.66,142.83,1600.0,136.8562,137.0193,136.8562,137.0193,1600.0
2020-01-06 13:05:00,142.84,142.98,142.81,142.92,4200.0,137.0289,137.1632,137.0001,137.1057,4200.0
2020-01-06 13:10:00,142.99,143.0,142.8,142.8,1400.0,137.1728,137.1824,136.9905,136.9905,1400.0
2020-01-06 13:15:00,142.76,142.76,142.73,142.73,600.0,136.9522,136.9522,136.9234,136.9234,600.0
2020-01-06 13:20:00,142.77,142.77,142.74,142.75,640.0,136.9618,136.9618,136.933,136.9426,640.0
2020-01-06 13:25:00,142.75,142.75,142.7,142.71,900.0,136.9426,136.9426,136.8946,136.9042,900.0
2020-01-06 13:30:00,142.69,142.74,142.66,142.69,1300.0,136.885,136.933,136.8562,136.885,1300.0
2020-01-06 13:35:00,142.79,142.79,142.77,142.77,800.0,136.981,136.981,136.9618,136.9618,800.0
2020-01-06 13:40:00,142.81,142.96,142.81,142.89,2866.0,137.0001,137.144,137.0001,137.0769,2866.0
2020-01-06 13:45:00,142.83,142.86,142.79,142.83,700.0,137.0193,137.0481,136.981,137.0193,700.0
2020-01-06 13:50:00,142.84,142.86,142.84,142.86,200.0,137.0289,137.0481,137.0289,137.0481,200.0
2020-01-06 13:55:00,142.83,142.83,142.71,142.72,3297.0,137.0193,137.0193,136.9042,136.9138,3297.0
2020-01-06 14:00:00,142.75,142.75,142.58,142.65,4990.0,136.9426,136.9426,136.7795,136.8466,4990.0
2020-01-06 14:05:00,142.69,142.73,142.69,142.7,900.0,136.885,136.9234,136.885,136.8946,900.0
2020-01-06 14:10:00,142.7,142.87,142.7,142.87,2800.0,136.8946,137.0577,136.8946,137.0577,2800.0
2020-01-06 14:15:00,142.79,142.79,142.7,142.7,1410.0,136.981,136.981,136.8946,136.8946,1410.0
2020-01-06 14:20:00,142.7,142.7,142.66,142.69,1174.0,136.8946,136.8946,136.8562,136.885,1174.0
2020-01-06 14:25:00,142.65,142.66,142.62,142.64,1541.0,136.8466,136.8562,136.8179,136.8371,1541.0
2020-01-06 14:30:00,142.6,142.73,142.59,142.73,2243.0,136.7987,136.9234,136.7891,136.9234,2243.0
2020-01-06 14:35:00,142.71,142.71,142.66,142.67,1507.0,136.9042,136.9042,136.8562,136.8658,1507.0
2020-01-06 14:40:00,142.7,142.72,142.68,142.72,704.0,136.8946,136.9138,136.8754,136.9138,704.0
2020-01-06 14:45:00,142.72,142.72,142.61,142.61,600.0,136.9138,136.9138,136.8083,136.8083,600.0
2020-01-06 14:50:00,142.6,142.72,142.48,142.61,5929.0,136.7987,136.9138,136.6836,136.8083,5929.0
2020-01-06 14:55:00,142.67,142.68,142.61,142.61,1631.0,136.8658,136.8754,136.8083,136.8083,1631.0
2020-01-06 15:00:00,142.68,142.79,142.67,142.76,3050.0,136.8754,136.981,136.8658,136.9522,3050.0
2020-01-06 15:05:00,142.78,143.06,142.75,143.0,9914.0,136.9714,137.24,136.9426,137.1824,9914.0
2020-01-06 15:10:00,143.01,143.15,143.01,143.03,10720.0,137.192,137.3263,137.192,137.2112,10720.0
2020-01-06 15:15:00,143.01,143.05,142.96,142.97,6243.0,137.192,137.2304,137.144,137.1536,6243.0
2020-01-06 15:20:00,142.97,143.05,142.97,143.01,1748.0,137.1536,137.2304,137.1536,137.192,1748.0
2020-01-06 15:25:00,143.0,143.07,142.98,143.07,4945.0,137.1824,137.2496,137.1632,137.2496,4945.0
2020-01-06 15:30:00,143.09,143.14,143.0,143.08,5736.0,137.2687,137.3167,137.1824,137.2592,5736.0
2020-01-06 15:35:00,143.09,143.14,143.0,143.03,10412.0,137.2687,137.3167,137.1824,137.2112,10412.0
2020-01-06 15:40:00,143.08,143.11,143.01,143.03,5092.0,137.2592,137.2879,137.192,137.2112,5092.0
2020-01-06 15:45:00,143.02,143.18,143.02,143.08,9629.0,137.2016,137.3551,137.2016,137.2592,9629.0
2020-01-06 15:50:00,143.16,143.24,143.05,143.21,24689.0,137.3359,137.4126,137.2304,137.3839,24689.0
2020-01-06 15:55:00,143.24,143.53,143.15,143.48,58579.0,137.4126,137.6908,137.3263,137.6429,58579.0
2020-01-07 09:30:00,143.58,143.58,142.81,143.04,6000.0,137.7388,137.7388,137.0001,137.2208,6000.0
2020-01-07 09:35:00,142.85,143.05,142.56,142.56,2036.0,137.0385,137.2304,136.7603,136.7603,2036.0
2020-01-07 09:40:00,142.57,142.92,142.47,142.58,3239.0,136.7699,137.1057,136.674,136.7795,3239.0
2020-01-07 09:45:00,142.55,142.55,142.36,142.36,1100.0,136.7507,136.7507,136.5684,136.5684,1100.0
2020-01-07 09:50:00,142.6,142.8,142.46,142.47,2100.0,136.7987,136.9905,136.6644,136.674,2100.0
2020-01-07 09:55:00,142.47,143.03,142.47,142.84,2709.0,136.674,137.2112,136.674,137.0289,2709.0
2020-01-07 10:00:00,143.03,143.17,142.72,142.87,5631.0,137.2112,137.3455,136.9138,137.0577,5631.0
2020-01-07 10:05:00,143.02,143.3,142.92,142.99,5003.0,137.2016,137.4702,137.1057,137.1728,5003.0
2020-01-07 10:10:00,143.02,143.27,142.94,142.98,38173.0,137.2016,137.4414,137.1249,137.1632,38173.0
2020-01-07 10:15:00,142.95,143.32,142.95,143.1,3092.0,137.1344,137.4894,137.1344,137.2783,3092.0
2020-01-07 10:20:00,143.1,143.1,142.93,143.01,2604.0,137.2783,137.2783,137.1153,137.192,2604.0
2020-01-07 10:25:00,142.96,143.03,142.76,143.03,3900.0,137.144,137.2112,136.9522,137.2112,3900.0
2020-01-07 10:30:00,143.06,143.11,142.94,143.06,3284.0,137.24,137.2879,137.1249,137.24,3284.0
2020-01-07 10:35:00,143.14,143.26,143.14,143.22,1204.0,137.3167,137.4318,137.3167,137.3935,1204.0
2020-01-07 10:40:00,143.25,143.27,143.15,143.16,1217.0,137.4222,137.4414,137.3263,137.3359,1217.0
2020-01-07 10:45:00,143.11,143.25,143.07,143.23,1521.0,137.2879,137.4222,137.2496,137.4031,1521.0
2020-01-07 10:50:00,143.2,143.44,143.14,143.36,9041.0,137.3743,137.6045,137.3167,137.5278,9041.0
2020-01-07 10:55:00,143.42,143.56,143.37,143.55,1618.0,137.5853,137.7196,137.5374,137.71,1618.0
2020-01-07 11:00:00,143.54,143.68,143.5,143.5,4206.0,137.7004,137.8347,137.6621,137.6621,4206.0
2020-01-07 11:05:00,143.55,143.55,143.39,143.43,900.0,137.71,137.71,137.5565,137.5949,900.0
2020-01-07 11:10:00,143.43,143.43,143.28,143.37,2821.0,137.5949,137.5949,137.451,137.5374,2821.0
2020-01-07 11:15:00,143.37,143.38,143.25,143.26,3500.0,137.5374,137.547,137.4222,137.4318,3500.0
2020-01-07 11:20:00,143.26,143.34,143.13,143.27,11675.0,137.4318,137.5086,137.3071,137.4414,11675.0
2020-01-07 11:25:00,143.25,143.34,143.2,143.3,3469.0,137.4222,137.5086,137.3743,137.4702,3469.0
2020-01-07 11:30:00,143.31,143.32,143.21,143.28,1733.0,137.4798,137.4894,137.3839,137.451,1733.0
2020-01-07 11:35:00,143.31,143.45,143.31,143.45,400.0,137.4798,137.6141,137.4798,137.6141,400.0
2020-01-07 11:40:00,143.39,143.42,143.33,143.36,800.0,137.5565,137.5853,137.499,137.5278,800.0
2020-01-07 11:45:00,143.34,143.36,143.34,143.35,1000.0,137.5086,137.5278,137.5086,137.5182,1000.0
2020-01-07 11:50:00,143.36,143.41,143.36,143.37,900.0,137.5278,137.5757,137.5278,137.5374,900.0
2020-01-07 11:55:00,143.33,143.42,143.33,143.36,1818.0,137.499,137.5853,137.499,137.5278,1818.0
2020-01-07 12:00:00,143.32,143.46,143.32,143.39,900.0,137.4894,137.6237,137.4894,137.5565,900.0
2020-01-07 12:05:00,143.46,143.57,143.4,143.57,1901.0,137.6237,137.7292,137.5661,137.7292,1901.0
2020-01-07 12:10:00,143.54,143.6,143.5,143.6,2000.0,137.7004,137.758,137.6621,137.758,2000.0
2020-01-07 12:15:00,143.6,143.63,143.57,143.61,1314.0,137.758,137.7868,137.7292,137.7676,1314.0
2020-01-07 12:20:00,143.62,143.71,143.62,143.69,600.0,137.7772,137.8635,137.7772,137.8443,600.0
2020-01-07 12:25:00,143.7,143.76,143.7,143.76,2420.0,137.8539,137.9115,137.8539,137.9115,2420.0
2020-01-07 12:30:00,143.77,143.81,143.76,143.81,800.0,137.9211,137.9595,137.9115,137.9595,800.0
2020-01-07 12:35:00,143.8,143.81,143.67,143.67,2520.0,137.9499,137.9595,137.8252,137.8252,2520.0
2020-01-07 12:40:00,143.67,143.71,143.62,143.65,2300.0,137.8252,137.8635,137.7772,137.806,2300.0
2020-01-07 12:45:00,143.65,143.65,143.65,143.65,0.0,137.806,137.806,137.806,137.806,0.0
2020-01-07 12:50:00,143.58,143.59,143.55,143.55,821.0,137.7388,137.7484,137.71,137.71,821.0
2020-01-07 12:55:00,143.58,143.64,143.56,143.56,1600.0,137.7388,137.7964,137.7196,137.7196,1600.0
2020-01-07 13:00:00,143.56,143.57,143.56,143.56,100.0,137.7196,137.7292,137.7196,137.7196,100.0
2020-01-07 13:05:00,143.56,143.59,143.52,143.55,2531.0,137.7196,137.7484,137.6813,137.71,2531.0
2020-01-07 13:10:00,143.6,143.63,143.59,143.59,900.0,137.758,137.7868,137.7484,137.7484,900.0
2020-01-07 13:15:00,143.62,143.62,143.58,143.6,1120.0,137.7772,137.7772,137.7388,137.758,1120.0
2020-01-07 13:20:00,143.6,143.6,143.51,143.51,1400.0,137.758,137.758,137.6717,137.6717,1400.0
2020-01-07 13:25:00,143.53,143.56,143.51,143.56,1647.0,137.6908,137.7196,137.6717,137.7196,1647.0
2020-01-07 13:30:00,143.51,143.55,143.5,143.55,900.0,137.6717,137.71,137.6621,137.71,900.0
2020-01-07 13:35:00,143.58,143.59,143.5,143.54,2366.0,137.7388,137.7484,137.6621,137.7004,2366.0
2020-01-07 13:40:00,143.54,143.54,143.35,143.36,2300.0,137.7004,137.7004,137.5182,137.5278,2300.0
2020-01-07 13:45:00,143.37,143.39,143.36,143.37,300.0,137.5374,137.5565,137.5278,137.5374,300.0
2020-01-07 13:50:00,143.36,143.51,143.36,143.51,800.0,137.5278,137.6717,137.5278,137.6717,800.0
2020-01-07 13:55:00,143.53,143.53,143.53,143.53,100.0,137.6908,137.6908,137.6908,137.6908,100.0
2020-01-07 14:00:00,143.51,143.55,143.44,143.54,3321.0,137.6717,137.71,137.6045,137.7004,3321.0
2020-01-07 14:05:00,143.54,143.57,143.51,143.51,1701.0,137.7004,137.7292,137.6717,137.6717,1701.0
2020-01-07 14:10:00,143.52,143.53,143.44,143.44,1128.0,137.6813,137.6908,137.6045,137.6045,1128.0
2020-01-07 14:15:00,143.44,143.45,143.24,143.25,1819.0,137.6045,137.6141,137.4126,137.4222,1819.0
2020-01-07 14:20:00,143.24,143.28,143.21,143.26,6101.0,137.4126,137.451,137.3839,137.4318,6101.0
2020-01-07 14:25:00,143.27,143.36,143.26,143.3,32000.0,137.4414,137.5278,137.4318,137.4702,32000.0
2020-01-07 14:30:00,143.3,143.3,143.21,143.27,3439.0,137.4702,137.4702,137.3839,137.4414,3439.0
2020-01-07 14:35:00,143.25,143.26,143.18,143.21,4100.0,137.4222,137.4318,137.3551,137.3839,4100.0
2020-01-07 14:40:00,143.19,143.21,143.15,143.21,3800.0,137.3647,137.3839,137.3263,137.3839,3800.0
2020-01-07 14:45:00,143.18,143.18,143.14,143.15,2200.0,137.3551,137.3551,137.3167,137.3263,2200.0
2020-01-07 14:50:00,143.15,143.19,143.07,143.09,3737.0,137.3263,137.3647,137.2496,137.2687,3737.0
2020-01-07 14:55:00,143.11,143.21,143.06,143.2,5596.0,137.2879,137.3839,137.24,137.3743,5596.0
2020-01-07 15:00:00,143.23,143.37,143.23,143.32,3675.0,137.4031,137.5374,137.4031,137.4894,3675.0
2020-01-07 15:05:00,143.31,143.59,143.29,143.59,4300.0,137.4798,137.7484,137.4606,137.7484,4300.0
2020-01-07 15:10:00,143.54,143.7,143.54,143.65,2521.0,137.7004,137.8539,137.7004,137.806,2521.0
2020-01-07 15:15:00,143.64,143.64,143.56,143.58,2400.0,137.7964,137.7964,137.7196,137.7388,2400.0
2020-01-07 15:20:00,143.6,143.65,143.5,143.51,2857.0,137.758,137.806,137.6621,137.6717,2857.0
2020-01-07 15:25:00,143.51,143.61,143.5,143.59,2600.0,137.6717,137.7676,137.6621,137.7484,2600.0
2020-01-07 15:30:00,143.61,143.73,143.58,143.71,4288.0,137.7676,137.8827,137.7388,137.8635,4288.0
2020-01-07 15:35:00,143.72,143.72,143.49,143.49,4600.0,137.8731,137.8731,137.6525,137.6525,4600.0
2020-01-07 15:40:00,143.51,143.53,143.44,143.47,7153.0,137.6717,137.6908,137.6045,137.6333,7153.0
2020-01-07 15:45:00,143.45,143.47,143.37,143.38,5955.0,137.6141,137.6333,137.5374,137.547,5955.0
2020-01-07 15:50:00,143.36,143.4,143.06,143.09,28684.0,137.5278,137.5661,137.24,137.2687,28684.0
2020-01-07 15:55:00,143.06,143.37,143.0,143.19,50903.0,137.24,137.5374,137.1824,137.3647,50903.0
2020-01-08 09:30:00,143.56,143.91,143.56,143.65,6070.0,137.7196,138.0554,137.7196,137.806,6070.0
2020-01-08 09:35:00,143.51,144.13,143.51,144.13,4196.0,137.6717,138.2664,137.6717,138.2664,4196.0
2020-01-08 09:40:00,144.2,144.33,144.2,144.33,300.0,138.3336,138.4583,138.3336,138.4583,300.0
2020-01-08 09:45:00,144.38,145.37,144.38,145.37,13225.0,138.5063,139.456,138.5063,139.456,13225.0
2020-01-08 09:50:00,145.38,145.51,144.91,145.09,4864.0,139.4656,139.5903,139.0147,139.1874,4864.0
2020-01-08 09:55:00,145.11,145.11,144.79,144.79,2300.0,139.2066,139.2066,138.8996,138.8996,2300.0
2020-01-08 10:00:00,144.73,145.03,144.7,144.77,3467.0,138.842,139.1298,138.8133,138.8804,3467.0
2020-01-08 10:05:00,144.76,144.79,144.61,144.61,3327.0,138.8708,138.8996,138.7269,138.7269,3327.0
2020-01-08 10:10:00,144.59,144.88,144.58,144.84,3050.0,138.7077,138.9859,138.6981,138.9476,3050.0
2020-01-08 10:15:00,144.87,144.91,144.66,144.71,2249.0,138.9763,139.0147,138.7749,138.8228,2249.0
2020-01-08 10:20:00,144.69,144.79,144.68,144.72,2934.0,138.8037,138.8996,138.7941,138.8324,2934.0
2020-01-08 10:25:00,144.73,144.74,144.61,144.61,2100.0,138.842,138.8516,138.7269,138.7269,2100.0
2020-01-08 10:30:00,144.56,144.96,144.56,144.83,4181.0,138.6789,139.0627,138.6789,138.938,4181.0
2020-01-08 10:35:00,144.83,144.84,144.62,144.71,1828.0,138.938,138.9476,138.7365,138.8228,1828.0
2020-01-08 10:40:00,144.81,144.82,144.64,144.64,3650.0,138.9188,138.9284,138.7557,138.7557,3650.0
2020-01-08 10:45:00,144.59,144.59,144.45,144.45,848.0,138.7077,138.7077,138.5734,138.5734,848.0
2020-01-08 10:50:00,144.44,144.49,144.39,144.49,3057.0,138.5638,138.6118,138.5159,138.6118,3057.0
2020-01-08 10:55:00,144.45,144.56,144.38,144.55,3127.0,138.5734,138.6789,138.5063,138.6694,3127.0
2020-01-08 11:00:00,144.52,144.93,144.27,144.63,27200.0,138.6406,139.0339,138.4007,138.7461,27200.0
2020-01-08 11:05:00,144.57,144.99,144.57,144.96,2027.0,138.6885,139.0915,138.6885,139.0627,2027.0
2020-01-08 11:10:00,144.99,145.3,144.92,145.06,7191.0,139.0915,139.3888,139.0243,139.1586,7191.0
2020-01-08 11:15:00,145.06,145.08,144.96,144.96,6017.0,139.1586,139.1778,139.0627,139.0627,6017.0
2020-01-08 11:20:00,145.02,145.25,145.02,145.14,5068.0,139.1202,139.3409,139.1202,139.2354,5068.0
2020-01-08 11:25:00,145.15,145.36,144.9,145.36,5327.0,139.2449,139.4464,139.0051,139.4464,5327.0
2020-01-08 11:30:00,145.32,145.42,145.01,145.22,4060.0,139.408,139.504,139.1106,139.3121,4060.0
2020-01-08 11:35:00,145.22,145.61,145.21,145.55,2206.0,139.3121,139.6862,139.3025,139.6287,2206.0
2020-01-08 11:40:00,145.64,145.8,145.64,145.77,1200.0,139.715,139.8685,139.715,139.8397,1200.0
2020-01-08 11:45:00,145.77,145.99,145.68,145.99,7885.0,139.8397,140.0508,139.7534,140.0508,7885.0
2020-01-08 11:50:00,145.95,145.96,145.9,145.94,2299.0,140.0124,140.022,139.9644,140.0028,2299.0
2020-01-08 11:55:00,145.88,145.88,145.62,145.66,2100.0,139.9452,139.9452,139.6958,139.7342,2100.0
2020-01-08 12:00:00,145.68,145.78,145.68,145.76,2700.0,139.7534,139.8493,139.7534,139.8301,2700.0
2020-01-08 12:05:00,145.76,145.76,145.58,145.63,2568.0,139.8301,139.8301,139.6575,139.7054,2568.0
2020-01-08 12:10:00,145.6,145.88,145.6,145.88,6946.0,139.6766,139.9452,139.6766,139.9452,6946.0
2020-01-08 12:15:00,145.89,146.03,145.85,146.0,2762.0,139.9548,140.0891,139.9165,140.0604,2762.0
2020-01-08 12:20:00,146.04,146.05,145.93,145.93,1859.0,140.0987,140.1083,139.9932,139.9932,1859.0
2020-01-08 12:25:00,145.92,146.14,145.88,146.13,5117.0,139.9836,140.1947,139.9452,140.1851,5117.0
2020-01-08 12:30:00,146.13,146.19,146.05,146.1,2753.0,140.1851,140.2426,140.1083,140.1563,2753.0
2020-01-08 12:35:00,146.09,146.12,145.96,146.07,3800.0,140.1467,140.1755,140.022,140.1275,3800.0
2020-01-08 12:40:00,146.09,146.38,146.09,146.33,7011.0,140.1467,140.4249,140.1467,140.3769,7011.0
2020-01-08 12:45:00,146.33,146.38,146.31,146.33,4600.0,140.3769,140.4249,140.3578,140.3769,4600.0
2020-01-08 12:50:00,146.32,146.43,146.3,146.38,4501.0,140.3673,140.4729,140.3482,140.4249,4501.0
2020-01-08 12:55:00,146.41,146.5,146.32,146.43,3163.0,140.4537,140.54,140.3673,140.4729,3163.0
2020-01-08 13:00:00,146.41,146.48,146.31,146.32,2595.0,140.4537,140.5208,140.3578,140.3673,2595.0
2020-01-08 13:05:00,146.32,146.4,146.32,146.39,2738.0,140.3673,140.4441,140.3673,140.4345,2738.0
2020-01-08 13:10:00,146.42,146.43,146.29,146.41,4214.0,140.4633,140.4729,140.3386,140.4537,4214.0
2020-01-08 13:15:00,146.42,146.5,146.37,146.47,6564.0,140.4633,140.54,140.4153,140.5112,6564.0
2020-01-08 13:20:00,146.48,146.76,146.47,146.76,23788.0,140.5208,140.7894,140.5112,140.7894,23788.0
2020-01-08 13:25:00,146.76,146.79,146.52,146.52,9356.0,140.7894,140.8182,140.5592,140.5592,9356.0
2020-01-08 13:30:00,146.53,146.54,146.34,146.51,4009.0,140.5688,140.5784,140.3865,140.5496,4009.0
2020-01-08 13:35:00,146.53,146.54,146.47,146.5,3799.0,140.5688,140.5784,140.5112,140.54,3799.0
2020-01-08 13:40:00,146.5,146.58,146.48,146.56,3945.0,140.54,140.6168,140.5208,140.5976,3945.0
2020-01-08 13:45:00,146.55,146.61,146.51,146.53,6773.0,140.588,140.6455,140.5496,140.5688,6773.0
2020-01-08 13:50:00,146.52,146.53,146.31,146.31,2949.0,140.5592,140.5688,140.3578,140.3578,2949.0
2020-01-08 13:55:00,146.28,146.28,146.07,146.11,1423.0,140.329,140.329,140.1275,140.1659,1423.0
2020-01-08 14:00:00,146.11,146.22,146.11,146.18,3360.0,140.1659,140.2714,140.1659,140.233,3360.0
2020-01-08 14:05:00,146.18,146.22,146.14,146.22,2748.0,140.233,140.2714,140.1947,140.2714,2748.0
2020-01-08 14:10:00,146.22,146.24,146.07,146.12,2633.0,140.2714,140.2906,140.1275,140.1755,2633.0
2020-01-08 14:15:00,146.12,146.15,145.96,145.96,3305.0,140.1755,140.2043,140.022,140.022,3305.0
2020-01-08 14:20:00,145.97,146.12,145.97,146.06,3721.0,140.0316,140.1755,140.0316,140.1179,3721.0
2020-01-08 14:25:00,146.06,146.13,146.0,146.02,4450.0,140.1179,140.1851,140.0604,140.0795,4450.0
2020-01-08 14:30:00,146.0,146.06,145.97,146.02,2302.0,140.0604,140.1179,140.0316,140.0795,2302.0
2020-01-08 14:35:00,146.04,146.47,146.03,146.46,6044.0,140.0987,140.5112,140.0891,140.5016,6044.0
2020-01-08 14:40:00,146.4,146.53,146.32,146.46,3702.0,140.4441,140.5688,140.3673,140.5016,3702.0
2020-01-08 14:45:00,146.53,146.54,146.44,146.54,2118.0,140.5688,140.5784,140.4825,140.5784,2118.0
2020-01-08 14:50:00,146.62,146.72,146.53,146.71,6898.0,140.6551,140.7511,140.5688,140.7415,6898.0
2020-01-08 14:55:00,146.74,146.95,146.71,146.86,13251.0,140.7703,140.9717,140.7415,140.8854,13251.0
2020-01-08 15:00:00,146.86,147.0,146.79,146.86,7832.0,140.8854,141.0197,140.8182,140.8854,7832.0
2020-01-08 15:05:00,146.88,147.08,146.87,147.0,15555.0,140.9046,141.0964,140.895,141.0197,15555.0
2020-01-08 15:10:00,147.0,147.11,146.92,147.08,5344.0,141.0197,141.1252,140.9429,141.0964,5344.0
2020-01-08 15:15:00,147.08,147.24,147.05,147.14,19986.0,141.0964,141.2499,141.0676,141.154,19986.0
2020-01-08 15:20:00,147.12,147.16,146.98,146.98,5910.0,141.1348,141.1732,141.0005,141.0005,5910.0
2020-01-08 15:25:00,146.98,147.02,146.78,146.78,3440.0,141.0005,141.0389,140.8086,140.8086,3440.0
2020-01-08 15:30:00,146.82,146.85,146.71,146.75,6954.0,140.847,140.8758,140.7415,140.7799,6954.0
2020-01-08 15:35:00,146.8,146.8,146.57,146.62,6753.0,140.8278,140.8278,140.6072,140.6551,6753.0
2020-01-08 15:40:00,146.62,147.02,146.61,146.76,23165.0,140.6551,141.0389,140.6455,140.7894,23165.0
2020-01-08 15:45:00,146.74,146.88,146.48,146.48,20345.0,140.7703,140.9046,140.5208,140.5208,20345.0
2020-01-08 15:50:00,146.35,146.56,146.14,146.34,43800.0,140.3961,140.5976,140.1947,140.3865,43800.0
2020-01-08 15:55:00,146.34,146.38,146.17,146.27,52781.0,140.3865,140.4249,140.2234,140.3194,52781.0
2020-01-09 09:30:00,147.08,147.08,146.55,146.78,5196.0,141.0964,141.0964,140.588,140.8086,5196.0
2020-01-09 09:35:00,146.72,147.04,146.55,146.78,2833.0,140.7511,141.0581,140.588,140.8086,2833.0
2020-01-09 09:40:00,146.85,147.18,146.85,147.18,2500.0,140.8758,141.1924,140.8758,141.1924,2500.0
2020-01-09 09:45:00,147.05,147.4,146.9,147.4,4709.0,141.0676,141.4034,140.9237,141.4034,4709.0
2020-01-09 09:50:00,147.42,147.54,147.37,147.53,3400.0,141.4226,141.5377,141.3746,141.5281,3400.0
2020-01-09 09:55:00,147.53,148.2,147.49,148.2,11153.0,141.5281,142.1709,141.4897,142.1709,11153.0
2020-01-09 10:00:00,148.09,148.09,147.96,147.96,3535.0,142.0653,142.0653,141.9406,141.9406,3535.0
2020-01-09 10:05:00,148.02,148.08,147.9,148.08,2500.0,141.9982,142.0557,141.8831,142.0557,2500.0
2020-01-09 10:10:00,148.05,148.1,147.82,147.87,2840.0,142.027,142.0749,141.8063,141.8543,2840.0
2020-01-09 10:15:00,147.93,147.93,147.78,147.78,7085.0,141.9118,141.9118,141.7679,141.7679,7085.0
2020-01-09 10:20:00,147.78,147.78,147.71,147.73,3206.0,141.7679,141.7679,141.7008,141.72,3206.0
2020-01-09 10:25:00,147.77,147.78,147.64,147.78,5055.0,141.7584,141.7679,141.6336,141.7679,5055.0
2020-01-09 10:30:00,147.75,147.84,147.75,147.84,1707.0,141.7392,141.8255,141.7392,141.8255,1707.0
2020-01-09 10:35:00,147.88,148.06,147.86,148.04,4222.0,141.8639,142.0366,141.8447,142.0174,4222.0
2020-01-09 10:40:00,148.04,148.08,147.93,148.0,3300.0,142.0174,142.0557,141.9118,141.979,3300.0
2020-01-09 10:45:00,147.98,148.06,147.96,148.06,1667.0,141.9598,142.0366,141.9406,142.0366,1667.0
2020-01-09 10:50:00,148.08,148.09,148.01,148.01,3015.0,142.0557,142.0653,141.9886,141.9886,3015.0
2020-01-09 10:55:00,148.0,148.06,147.97,147.97,2400.0,141.979,142.0366,141.9502,141.9502,2400.0
2020-01-09 11:00:00,147.95,147.99,147.86,147.99,4410.0,141.931,141.9694,141.8447,141.9694,4410.0
2020-01-09 11:05:00,147.99,148.07,147.93,147.95,4100.0,141.9694,142.0462,141.9118,141.931,4100.0
2020-01-09 11:10:00,147.92,147.97,147.88,147.97,2210.0,141.9023,141.9502,141.8639,141.9502,2210.0
2020-01-09 11:15:00,147.94,147.95,147.89,147.95,1700.0,141.9214,141.931,141.8735,141.931,1700.0
2020-01-09 11:20:00,147.97,148.0,147.95,147.97,3077.0,141.9502,141.979,141.931,141.9502,3077.0
2020-01-09 11:25:00,147.98,147.98,147.78,147.88,4726.0,141.9598,141.9598,141.7679,141.8639,4726.0
2020-01-09 11:30:00,147.91,148.1,147.89,148.1,2700.0,141.8927,142.0749,141.8735,142.0749,2700.0
2020-01-09 11:35:00,148.1,148.24,148.1,148.17,6137.0,142.0749,142.2092,142.0749,142.1421,6137.0
2020-01-09 11:40:00,148.21,148.23,148.14,148.15,2886.0,142.1805,142.1996,142.1133,142.1229,2886.0
2020-01-09 11:45:00,148.16,148.16,148.04,148.13,3162.0,142.1325,142.1325,142.0174,142.1037,3162.0
2020-01-09 11:50:00,148.16,148.23,148.16,148.21,2426.0,142.1325,142.1996,142.1325,142.1805,2426.0
2020-01-09 11:55:00,148.22,148.26,148.1,148.11,2500.0,142.19,142.2284,142.0749,142.0845,2500.0
2020-01-09 12:00:00,148.12,148.23,148.09,148.17,3699.0,142.0941,142.1996,142.0653,142.1421,3699.0
2020-01-09 12:05:00,148.17,148.2,148.04,148.2,11475.0,142.1421,142.1709,142.0174,142.1709,11475.0
2020-01-09 12:10:00,148.21,148.21,148.14,148.17,1780.0,142.1805,142.1805,142.1133,142.1421,1780.0
2020-01-09 12:15:00,148.16,148.23,148.12,148.12,2955.0,142.1325,142.1996,142.0941,142.0941,2955.0
2020-01-09 12:20:00,148.08,148.08,147.95,147.97,3828.0,142.0557,142.0557,141.931,141.9502,3828.0
2020-01-09 12:25:00,147.96,148.0,147.93,148.0,3002.0,141.9406,141.979,141.9118,141.979,3002.0
2020-01-09 12:30:00,148.02,148.1,147.94,147.96,4000.0,141.9982,142.0749,141.9214,141.9406,4000.0
2020-01-09 12:35:00,147.97,148.01,147.89,147.93,3726.0,141.9502,141.9886,141.8735,141.9118,3726.0
2020-01-09 12:40:00,147.9,147.91,147.78,147.78,3100.0,141.8831,141.8927,141.7679,141.7679,3100.0
2020-01-09 12:45:00,147.74,147.93,147.74,147.93,718.0,141.7296,141.9118,141.7296,141.9118,718.0
2020-01-09 12:50:00,147.98,147.99,147.91,147.95,4400.0,141.9598,141.9694,141.8927,141.931,4400.0
2020-01-09 12:55:00,147.92,147.94,147.55,147.7,14158.0,141.9023,141.9214,141.5473,141.6912,14158.0
2020-01-09 13:00:00,147.71,147.89,147.7,147.82,4613.0,141.7008,141.8735,141.6912,141.8063,4613.0
2020-01-09 13:05:00,147.79,147.89,147.78,147.78,2100.0,141.7775,141.8735,141.7679,141.7679,2100.0
2020-01-09 13:10:00,147.81,147.89,147.74,147.87,2905.0,141.7967,141.8735,141.7296,141.8543,2905.0
2020-01-09 13:15:00,147.84,147.9,147.82,147.82,2604.0,141.8255,141.8831,141.8063,141.8063,2604.0
2020-01-09 13:20:00,147.77,147.89,147.67,147.78,6082.0,141.7584,141.8735,141.6624,141.7679,6082.0
2020-01-09 13:25:00,147.79,147.97,147.78,147.92,2205.0,141.7775,141.9502,141.7679,141.9023,2205.0
2020-01-09 13:30:00,147.95,147.97,147.92,147.97,1313.0,141.931,141.9502,141.9023,141.9502,1313.0
2020-01-09 13:35:00,147.95,148.07,147.95,148.04,4809.0,141.931,142.0462,141.931,142.0174,4809.0
2020-01-09 13:40:00,148.04,148.16,148.03,148.13,4552.0,142.0174,142.1325,142.0078,142.1037,4552.0
2020-01-09 13:45:00,148.14,148.16,148.12,148.16,1200.0,142.1133,142.1325,142.0941,142.1325,1200.0
2020-01-09 13:50:00,148.18,148.24,148.09,148.1,5199.0,142.1517,142.2092,142.0653,142.0749,5199.0
2020-01-09 13:55:00,148.1,148.2,148.1,148.17,3300.0,142.0749,142.1709,142.0749,142.1421,3300.0
2020-01-09 14:00:00,148.19,148.24,148.1,148.11,2811.0,142.1613,142.2092,142.0749,142.0845,2811.0
2020-01-09 14:05:00,148.11,148.15,148.06,148.07,3124.0,142.0845,142.1229,142.0366,142.0462,3124.0
2020-01-09 14:10:00,148.07,148.08,147.99,148.06,2000.0,142.0462,142.0557,141.9694,142.0366,2000.0
2020-01-09 14:15:00,148.09,148.09,147.98,147.99,2690.0,142.0653,142.0653,141.9598,141.9694,2690.0
2020-01-09 14:20:00,148.02,148.03,147.95,147.99,3874.0,141.9982,142.0078,141.931,141.9694,3874.0
2020-01-09 14:25:00,148.0,148.14,147.99,148.07,2600.0,141.979,142.1133,141.9694,142.0462,2600.0
2020-01-09 14:30:00,148.14,148.14,148.0,148.06,3785.0,142.1133,142.1133,141.979,142.0366,3785.0
2020-01-09 14:35:00,148.07,148.13,147.95,148.0,4300.0,142.0462,142.1037,141.931,141.979,4300.0
2020-01-09 14:40:00,148.02,148.11,148.01,148.07,1758.0,141.9982,142.0845,141.9886,142.0462,1758.0
2020-01-09 14:45:00,148.05,148.06,147.97,148.05,3001.0,142.027,142.0366,141.9502,142.027,3001.0
2020-01-09 14:50:00,148.04,148.07,147.91,148.02,4902.0,142.0174,142.0462,141.8927,141.9982,4902.0
2020-01-09 14:55:00,148.02,148.14,148.02,148.09,1800.0,141.9982,142.1133,141.9982,142.0653,1800.0
2020-01-09 15:00:00,148.13,148.14,148.01,148.01,3536.0,142.1037,142.1133,141.9886,141.9886,3536.0
2020-01-09 15:05:00,148.01,148.01,147.91,147.94,4116.0,141.9886,141.9886,141.8927,141.9214,4116.0
2020-01-09 15:10:00,147.94,147.94,147.89,147.93,3093.0,141.9214,141.9214,141.8735,141.9118,3093.0
2020-01-09 15:15:00,147.94,147.95,147.9,147.91,4700.0,141.9214,141.931,141.8831,141.8927,4700.0
2020-01-09 15:20:00,147.93,147.95,147.76,147.8,4118.0,141.9118,141.931,141.7488,141.7871,4118.0
2020-01-09 15:25:00,147.79,147.8,147.63,147.76,9865.0,141.7775,141.7871,141.6241,141.7488,9865.0
2020-01-09 15:30:00,147.78,147.87,147.77,147.83,5630.0,141.7679,141.8543,141.7584,141.8159,5630.0
2020-01-09 15:35:00,147.82,147.82,147.7,147.7,7870.0,141.8063,141.8063,141.6912,141.6912,7870.0
2020-01-09 15:40:00,147.72,147.83,147.7,147.77,11825.0,141.7104,141.8159,141.6912,141.7584,11825.0
2020-01-09 15:45:00,147.79,147.89,147.76,147.83,18742.0,141.7775,141.8735,141.7488,141.8159,18742.0
2020-01-09 15:50:00,147.83,148.1,147.82,148.07,48419.0,141.8159,142.0749,141.8063,142.0462,48419.0
2020-01-09 15:55:00,148.07,148.1,147.83,147.99,58672.0,142.0462,142.0749,141.8159,141.9694,58672.0
2020-01-10 09:30:00,148.31,148.31,148.03,148.04,3282.0,142.2764,142.2764,142.0078,142.0174,3282.0
2020-01-10 09:35:00,147.5,147.81,147.5,147.81,2135.0,141.4993,141.7967,141.4993,141.7967,2135.0
2020-01-10 09:40:00,147.82,148.15,147.81,148.15,1300.0,141.8063,142.1229,141.7967,142.1229,1300.0
2020-01-10 09:45:00,148.08,148.15,147.78,147.85,4200.0,142.0557,142.1229,141.7679,141.8351,4200.0
2020-01-10 09:50:00,148.0,148.1,147.82,147.93,3207.0,141.979,142.0749,141.8063,141.9118,3207.0
2020-01-10 09:55:00,147.85,147.86,147.62,147.74,1760.0,141.8351,141.8447,141.6145,141.7296,1760.0
2020-01-10 10:00:00,147.74,147.91,147.74,147.87,2590.0,141.7296,141.8927,141.7296,141.8543,2590.0
2020-01-10 10:05:00,147.89,148.01,147.84,147.92,2434.0,141.8735,141.9886,141.8255,141.9023,2434.0
2020-01-10 10:10:00,147.9,147.9,147.68,147.78,1118.0,141.8831,141.8831,141.672,141.7679,1118.0
2020-01-10 10:15:00,147.75,147.75,147.59,147.59,4250.0,141.7392,141.7392,141.5857,141.5857,4250.0
2020-01-10 10:20:00,147.51,147.51,147.37,147.37,1900.0,141.5089,141.5089,141.3746,141.3746,1900.0
2020-01-10 10:25:00,147.32,147.35,147.2,147.2,5602.0,141.3267,141.3554,141.2115,141.2115,5602.0
2020-01-10 10:30:00,147.21,147.42,147.21,147.41,4206.0,141.2211,141.4226,141.2211,141.413,4206.0
2020-01-10 10:35:00,147.38,147.39,147.29,147.31,4106.0,141.3842,141.3938,141.2979,141.3171,4106.0
2020-01-10 10:40:00,147.31,147.32,147.27,147.29,1615.0,141.3171,141.3267,141.2787,141.2979,1615.0
2020-01-10 10:45:00,147.34,147.51,147.34,147.4,3632.0,141.3458,141.5089,141.3458,141.4034,3632.0
2020-01-10 10:50:00,147.36,147.44,147.28,147.28,3281.0,141.365,141.4418,141.2883,141.2883,3281.0
2020-01-10 10:55:00,147.3,147.44,147.29,147.42,2936.0,141.3075,141.4418,141.2979,141.4226,2936.0
2020-01-10 11:00:00,147.44,147.46,147.23,147.24,5100.0,141.4418,141.461,141.2403,141.2499,5100.0
2020-01-10 11:05:00,147.2,147.44,147.2,147.42,1205.0,141.2115,141.4418,141.2115,141.4226,1205.0
2020-01-10 11:10:00,147.4,147.43,147.37,147.42,4274.0,141.4034,141.4322,141.3746,141.4226,4274.0
2020-01-10 11:15:00,147.37,147.43,147.37,147.41,2550.0,141.3746,141.4322,141.3746,141.413,2550.0
2020-01-10 11:20:00,147.42,147.51,147.41,147.46,3614.0,141.4226,141.5089,141.413,141.461,3614.0
2020-01-10 11:25:00,147.46,147.52,147.46,147.48,1604.0,141.461,141.5185,141.461,141.4802,1604.0
2020-01-10 11:30:00,147.45,147.45,147.2,147.25,2600.0,141.4514,141.4514,141.2115,141.2595,2600.0
2020-01-10 11:35:00,147.22,147.22,147.08,147.11,2600.0,141.2307,141.2307,141.0964,141.1252,2600.0
2020-01-10 11:40:00,147.1,147.11,147.01,147.06,2400.0,141.1156,141.1252,141.0293,141.0772,2400.0
2020-01-10 11:45:00,147.08,147.17,147.07,147.17,600.0,141.0964,141.1828,141.0868,141.1828,600.0
2020-01-10 11:50:00,147.13,147.23,147.08,147.22,2080.0,141.1444,141.2403,141.0964,141.2307,2080.0
2020-01-10 11:55:00,147.19,147.23,147.16,147.19,1600.0,141.202,141.2403,141.1732,141.202,1600.0
2020-01-10 12:00:00,147.17,147.25,147.0,147.08,3190.0,141.1828,141.2595,141.0197,141.0964,3190.0
2020-01-10 12:05:00,147.1,147.1,146.96,146.96,1300.0,141.1156,141.1156,140.9813,140.9813,1300.0
2020-01-10 12:10:00,146.85,147.03,146.82,147.03,2165.0,140.8758,141.0485,140.847,141.0485,2165.0
2020-01-10 12:15:00,147.02,147.05,146.98,147.03,2631.0,141.0389,141.0676,141.0005,141.0485,2631.0
2020-01-10 12:20:00,146.96,147.05,146.94,147.01,1505.0,140.9813,141.0676,140.9621,141.0293,1505.0
2020-01-10 12:25:00,147.08,147.15,147.04,147.07,2347.0,141.0964,141.1636,141.0581,141.0868,2347.0
2020-01-10 12:30:00,147.09,147.18,147.05,147.08,2188.0,141.106,141.1924,141.0676,141.0964,2188.0
2020-01-10 12:35:00,147.15,147.34,147.15,147.27,1400.0,141.1636,141.3458,141.1636,141.2787,1400.0
2020-01-10 12:40:00,147.33,147.34,147.24,147.3,1800.0,141.3363,141.3458,141.2499,141.3075,1800.0
2020-01-10 12:45:00,147.29,147.35,147.18,147.2,3501.0,141.2979,141.3554,141.1924,141.2115,3501.0
2020-01-10 12:50:00,147.17,147.3,147.17,147.21,3010.0,141.1828,141.3075,141.1828,141.2211,3010.0
2020-01-10 12:55:00,147.19,147.23,147.1,147.16,3104.0,141.202,141.2403,141.1156,141.1732,3104.0
2020-01-10 13:00:00,147.14,147.21,147.05,147.08,4208.0,141.154,141.2211,141.0676,141.0964,4208.0
2020-01-10 13:05:00,147.09,147.29,147.09,147.25,2289.0,141.106,141.2979,141.106,141.2595,2289.0
2020-01-10 13:10:00,147.22,147.27,147.19,147.27,2300.0,141.2307,141.2787,141.202,141.2787,2300.0
2020-01-10 13:15:00,147.27,147.27,147.19,147.2,3427.0,141.2787,141.2787,141.202,141.2115,3427.0
2020-01-10 13:20:00,147.23,147.26,147.19,147.22,2623.0,141.2403,141.2691,141.202,141.2307,2623.0
2020-01-10 13:25:00,147.24,147.26,147.16,147.16,2201.0,141.2499,141.2691,141.1732,141.1732,2201.0
2020-01-10 13:30:00,147.19,147.21,147.01,147.01,3509.0,141.202,141.2211,141.0293,141.0293,3509.0
2020-01-10 13:35:00,147.04,147.07,146.98,147.0,1405.0,141.0581,141.0868,141.0005,141.0197,1405.0
2020-01-10 13:40:00,146.98,146.98,146.79,146.79,3414.0,141.0005,141.0005,140.8182,140.8182,3414.0
2020-01-10 13:45:00,146.78,146.99,146.78,146.94,3866.0,140.8086,141.0101,140.8086,140.9621,3866.0
2020-01-10 13:50:00,146.92,146.94,146.88,146.88,2119.0,140.9429,140.9621,140.9046,140.9046,2119.0
2020-01-10 13:55:00,146.88,147.03,146.88,146.98,2000.0,140.9046,141.0485,140.9046,141.0005,2000.0
2020-01-10 14:00:00,147.0,147.02,146.94,146.94,3301.0,141.0197,141.0389,140.9621,140.9621,3301.0
2020-01-10 14:05:00,146.98,147.05,146.98,147.01,2006.0,141.0005,141.0676,141.0005,141.0293,2006.0
2020-01-10 14:10:00,147.04,147.04,146.87,146.87,1500.0,141.0581,141.0581,140.895,140.895,1500.0
2020-01-10 14:15:00,146.87,146.93,146.87,146.93,2214.0,140.895,140.9525,140.895,140.9525,2214.0
2020-01-10 14:20:00,146.92,147.03,146.9,147.01,2100.0,140.9429,141.0485,140.9237,141.0293,2100.0
2020-01-10 14:25:00,147.06,147.09,146.95,146.95,3409.0,141.0772,141.106,140.9717,140.9717,3409.0
2020-01-10 14:30:00,146.92,146.92,146.7,146.7,2110.0,140.9429,140.9429,140.7319,140.7319,2110.0
2020-01-10 14:35:00,146.68,146.72,146.6,146.6,9379.0,140.7127,140.7511,140.636,140.636,9379.0
2020-01-10 14:40:00,146.6,146.66,146.48,146.66,28464.0,140.636,140.6935,140.5208,140.6935,28464.0
2020-01-10 14:45:00,146.67,146.75,146.53,146.75,5113.0,140.7031,140.7799,140.5688,140.7799,5113.0
2020-01-10 14:50:00,146.82,146.92,146.82,146.91,3989.0,140.847,140.9429,140.847,140.9333,3989.0
2020-01-10 14:55:00,146.91,147.01,146.89,146.98,3017.0,140.9333,141.0293,140.9142,141.0005,3017.0
2020-01-10 15:00:00,146.97,146.97,146.86,146.87,11542.0,140.9909,140.9909,140.8854,140.895,11542.0
2020-01-10 15:05:00,146.87,146.87,146.67,146.71,3012.0,140.895,140.895,140.7031,140.7415,3012.0
2020-01-10 15:10:00,146.72,146.88,146.72,146.72,3445.0,140.7511,140.9046,140.7511,140.7511,3445.0
2020-01-10 15:15:00,146.75,147.0,146.73,146.8,29688.0,140.7799,141.0197,140.7607,140.8278,29688.0
2020-01-10 15:20:00,146.81,147.07,146.8,147.0,5785.0,140.8374,141.0868,140.8278,141.0197,5785.0
2020-01-10 15:25:00,147.01,147.07,146.95,146.98,3300.0,141.0293,141.0868,140.9717,141.0005,3300.0
2020-01-10 15:30:00,146.98,147.04,146.9,146.99,25227.0,141.0005,141.0581,140.9237,141.0101,25227.0
2020-01-10 15:35:00,146.97,147.03,146.72,146.72,10919.0,140.9909,141.0485,140.7511,140.7511,10919.0
2020-01-10 15:40:00,146.76,146.76,146.51,146.68,4821.0,140.7894,140.7894,140.5496,140.7127,4821.0
2020-01-10 15:45:00,146.7,146.81,146.56,146.56,7512.0,140.7319,140.8374,140.5976,140.5976,7512.0
2020-01-10 15:50:00,146.52,146.73,146.52,146.64,14242.0,140.5592,140.7607,140.5592,140.6743,14242.0
2020-01-10 15:55:00,146.6,146.79,146.6,146.71,33484.0,140.636,140.8182,140.636,140.7415,33484.0
2020-01-13 09:30:00,146.81,147.6,146.81,147.06,5638.0,140.8374,141.5953,140.8374,141.0772,5638.0
2020-01-13 09:35:00,146.96,147.31,146.96,147.31,600.0,140.9813,141.3171,140.9813,141.3171,600.0
2020-01-13 09:40:00,147.51,147.52,147.12,147.36,7396.0,141.5089,141.5185,141.1348,141.365,7396.0
2020-01-13 09:45:00,147.37,147.41,147.29,147.32,4327.0,141.3746,141.413,141.2979,141.3267,4327.0
2020-01-13 09:50:00,147.39,147.46,147.14,147.25,13133.0,141.3938,141.461,141.154,141.2595,13133.0
2020-01-13 09:55:00,147.15,147.41,147.15,147.32,1275.0,141.1636,141.413,141.1636,141.3267,1275.0
2020-01-13 10:00:00,147.55,147.65,147.4,147.4,7527.0,141.5473,141.6432,141.4034,141.4034,7527.0
2020-01-13 10:05:00,147.41,147.41,147.3,147.39,831.0,141.413,141.413,141.3075,141.3938,831.0
2020-01-13 10:10:00,147.38,147.45,147.34,147.44,1720.0,141.3842,141.4514,141.3458,141.4418,1720.0
2020-01-13 10:15:00,147.37,147.45,147.28,147.28,2285.0,141.3746,141.4514,141.2883,141.2883,2285.0
2020-01-13 10:20:00,147.3,147.48,147.3,147.44,2712.0,141.3075,141.4802,141.3075,141.4418,2712.0
2020-01-13 10:25:00,147.43,147.48,147.36,147.46,2731.0,141.4322,141.4802,141.365,141.461,2731.0
2020-01-13 10:30:00,147.4,147.49,147.4,147.42,3200.0,141.4034,141.4897,141.4034,141.4226,3200.0
2020-01-13 10:35:00,147.44,147.56,147.44,147.52,2100.0,141.4418,141.5569,141.4418,141.5185,2100.0
2020-01-13 10:40:00,147.6,147.6,147.48,147.48,1200.0,141.5953,141.5953,141.4802,141.4802,1200.0
2020-01-13 10:45:00,147.47,147.47,147.23,147.31,2100.0,141.4706,141.4706,141.2403,141.3171,2100.0
2020-01-13 10:50:00,147.27,147.37,147.19,147.37,1500.0,141.2787,141.3746,141.202,141.3746,1500.0
2020-01-13 10:55:00,147.4,147.49,147.38,147.42,2999.0,141.4034,141.4897,141.3842,141.4226,2999.0
2020-01-13 11:00:00,147.48,147.56,147.47,147.52,8000.0,141.4802,141.5569,141.4706,141.5185,8000.0
2020-01-13 11:05:00,147.6,147.7,147.55,147.69,4100.0,141.5953,141.6912,141.5473,141.6816,4100.0
2020-01-13 11:10:00,147.64,147.89,147.63,147.76,3000.0,141.6336,141.8735,141.6241,141.7488,3000.0
2020-01-13 11:15:00,147.8,147.83,147.75,147.75,1200.0,141.7871,141.8159,141.7392,141.7392,1200.0
2020-01-13 11:20:00,147.74,147.74,147.57,147.57,2900.0,141.7296,141.7296,141.5665,141.5665,2900.0
2020-01-13 11:25:00,147.57,147.69,147.47,147.5,8000.0,141.5665,141.6816,141.4706,141.4993,8000.0
2020-01-13 11:30:00,147.52,147.55,147.42,147.44,3758.0,141.5185,141.5473,141.4226,141.4418,3758.0
2020-01-13 11:35:00,147.44,147.56,147.44,147.56,508.0,141.4418,141.5569,141.4418,141.5569,508.0
2020-01-13 11:40:00,147.57,147.6,147.5,147.53,1400.0,141.5665,141.5953,141.4993,141.5281,1400.0
2020-01-13 11:45:00,147.59,147.69,147.59,147.64,1300.0,141.5857,141.6816,141.5857,141.6336,1300.0
2020-01-13 11:50:00,147.62,147.67,147.62,147.67,419.0,141.6145,141.6624,141.6145,141.6624,419.0
2020-01-13 11:55:00,147.72,147.76,147.69,147.74,1910.0,141.7104,141.7488,141.6816,141.7296,1910.0
2020-01-13 12:00:00,147.78,147.79,147.67,147.73,1890.0,141.7679,141.7775,141.6624,141.72,1890.0
2020-01-13 12:05:00,147.76,147.8,147.73,147.78,875.0,141.7488,141.7871,141.72,141.7679,875.0
2020-01-13 12:10:00,147.81,148.02,147.81,148.02,3600.0,141.7967,141.9982,141.7967,141.9982,3600.0
2020-01-13 12:15:00,148.04,148.19,148.04,148.16,3121.0,142.0174,142.1613,142.0174,142.1325,3121.0
2020-01-13 12:20:00,148.15,148.24,148.14,148.22,6783.0,142.1229,142.2092,142.1133,142.19,6783.0
2020-01-13 12:25:00,148.26,148.26,148.21,148.25,3500.0,142.2284,142.2284,142.1805,142.2188,3500.0
2020-01-13 12:30:00,148.29,148.31,148.24,148.29,702.0,142.2572,142.2764,142.2092,142.2572,702.0
2020-01-13 12:35:00,148.32,148.42,148.26,148.42,3217.0,142.286,142.3819,142.2284,142.3819,3217.0
2020-01-13 12:40:00,148.44,148.52,148.43,148.52,2703.0,142.4011,142.4778,142.3915,142.4778,2703.0
2020-01-13 12:45:00,148.5,148.52,148.48,148.48,2600.0,142.4587,142.4778,142.4395,142.4395,2600.0
2020-01-13 12:50:00,148.48,148.52,148.44,148.52,3521.0,142.4395,142.4778,142.4011,142.4778,3521.0
2020-01-13 12:55:00,148.5,148.55,148.38,148.38,4164.0,142.4587,142.5066,142.3435,142.3435,4164.0
2020-01-13 13:00:00,148.35,148.35,148.22,148.22,2100.0,142.3148,142.3148,142.19,142.19,2100.0
2020-01-13 13:05:00,148.27,148.32,148.24,148.31,4669.0,142.238,142.286,142.2092,142.2764,4669.0
2020-01-13 13:10:00,148.28,148.32,148.15,148.15,5463.0,142.2476,142.286,142.1229,142.1229,5463.0
2020-01-13 13:15:00,148.14,148.2,148.12,148.18,6756.0,142.1133,142.1709,142.0941,142.1517,6756.0
2020-01-13 13:20:00,148.21,148.3,148.21,148.27,4184.0,142.1805,142.2668,142.1805,142.238,4184.0
2020-01-13 13:25:00,148.25,148.29,148.23,148.25,1419.0,142.2188,142.2572,142.1996,142.2188,1419.0
2020-01-13 13:30:00,148.33,148.41,148.27,148.37,1001.0,142.2956,142.3723,142.238,142.3339,1001.0
2020-01-13 13:35:00,148.41,148.56,148.4,148.49,2049.0,142.3723,142.5162,142.3627,142.4491,2049.0
2020-01-13 13:40:00,148.49,148.71,148.49,148.67,9623.0,142.4491,142.6601,142.4491,142.6217,9623.0
2020-01-13 13:45:00,148.69,148.73,148.67,148.69,2710.0,142.6409,142.6793,142.6217,142.6409,2710.0
2020-01-13 13:50:00,148.75,148.77,148.72,148.77,1232.0,142.6985,142.7177,142.6697,142.7177,1232.0
2020-01-13 13:55:00,148.78,148.78,148.7,148.72,2560.0,142.7273,142.7273,142.6505,142.6697,2560.0
2020-01-13 14:00:00,148.74,148.74,148.52,148.59,3323.0,142.6889,142.6889,142.4778,142.545,3323.0
2020-01-13 14:05:00,148.63,148.71,148.6,148.71,1106.0,142.5834,142.6601,142.5546,142.6601,1106.0
2020-01-13 14:10:00,148.75,148.8,148.71,148.77,2269.0,142.6985,142.7465,142.6601,142.7177,2269.0
2020-01-13 14:15:00,148.76,148.82,148.75,148.82,2241.0,142.7081,142.7656,142.6985,142.7656,2241.0
2020-01-13 14:20:00,148.8,148.85,148.79,148.82,2610.0,142.7465,142.7944,142.7369,142.7656,2610.0
2020-01-13 14:25:00,148.82,148.85,148.75,148.75,4155.0,142.7656,142.7944,142.6985,142.6985,4155.0
2020-01-13 14:30:00,148.72,148.78,148.7,148.78,2306.0,142.6697,142.7273,142.6505,142.7273,2306.0
2020-01-13 14:35:00,148.8,148.81,148.72,148.76,3078.0,142.7465,142.756,142.6697,142.7081,3078.0
2020-01-13 14:40:00,148.75,148.79,148.69,148.71,3265.0,142.6985,142.7369,142.6409,142.6601,3265.0
2020-01-13 14:45:00,148.75,148.75,148.64,148.64,2522.0,142.6985,142.6985,142.593,142.593,2522.0
2020-01-13 14:50:00,148.66,148.66,148.56,148.66,3189.0,142.6121,142.6121,142.5162,142.6121,3189.0
2020-01-13 14:55:00,148.68,148.79,148.67,148.67,2191.0,142.6313,142.7369,142.6217,142.6217,2191.0
2020-01-13 15:00:00,148.68,148.74,148.65,148.71,2629.0,142.6313,142.6889,142.6026,142.6601,2629.0
2020-01-13 15:05:00,148.7,148.74,148.66,148.7,1909.0,142.6505,142.6889,142.6121,142.6505,1909.0
2020-01-13 15:10:00,148.76,148.77,148.62,148.69,3677.0,142.7081,142.7177,142.5738,142.6409,3677.0
2020-01-13 15:15:00,148.7,148.73,148.63,148.72,8404.0,142.6505,142.6793,142.5834,142.6697,8404.0
2020-01-13 15:20:00,148.72,148.77,148.68,148.68,12089.0,142.6697,142.7177,142.6313,142.6313,12089.0
2020-01-13 15:25:00,148.73,148.77,148.62,148.63,4640.0,142.6793,142.7177,142.5738,142.5834,4640.0
2020-01-13 15:30:00,148.63,148.78,148.6,148.72,6144.0,142.5834,142.7273,142.5546,142.6697,6144.0
2020-01-13 15:35:00,148.74,148.77,148.63,148.64,9514.0,142.6889,142.7177,142.5834,142.593,9514.0
2020-01-13 15:40:00,148.63,148.65,148.5,148.51,7672.0,142.5834,142.6026,142.4587,142.4683,7672.0
2020-01-13 15:45:00,148.5,148.58,148.44,148.58,10118.0,142.4587,142.5354,142.4011,142.5354,10118.0
2020-01-13 15:50:00,148.59,148.79,148.58,148.66,12322.0,142.545,142.7369,142.5354,142.6121,12322.0
2020-01-13 15:55:00,148.67,148.83,148.57,148.58,36063.0,142.6217,142.7752,142.5258,142.5354,36063.0
2020-01-14 09:30:00,148.25,148.25,147.94,148.13,4752.0,142.2188,142.2188,141.9214,142.1037,4752.0
2020-01-14 09:35:00,148.0,148.46,148.0,148.46,800.0,141.979,142.4203,141.979,142.4203,800.0
2020-01-14 09:40:00,148.25,148.25,147.89,148.06,1205.0,142.2188,142.2188,141.8735,142.0366,1205.0
2020-01-14 09:45:00,148.14,148.35,148.08,148.09,5335.0,142.1133,142.3148,142.0557,142.0653,5335.0
2020-01-14 09:50:00,148.26,148.26,147.89,148.09,2237.0,142.2284,142.2284,141.8735,142.0653,2237.0
2020-01-14 09:55:00,148.0,148.23,147.99,148.07,2735.0,141.979,142.1996,141.9694,142.0462,2735.0
2020-01-14 10:00:00,148.08,148.15,147.99,148.13,3266.0,142.0557,142.1229,141.9694,142.1037,3266.0
2020-01-14 10:05:00,148.13,148.47,148.1,148.4,6179.0,142.1037,142.4299,142.0749,142.3627,6179.0
2020-01-14 10:10:00,148.46,148.71,148.38,148.38,2740.0,142.4203,142.6601,142.3435,142.3435,2740.0
2020-01-14 10:15:00,148.18,148.19,148.03,148.1,1000.0,142.1517,142.1613,142.0078,142.0749,1000.0
2020-01-14 10:20:00,148.07,148.08,147.83,147.83,6560.0,142.0462,142.0557,141.8159,141.8159,6560.0
2020-01-14 10:25:00,147.81,147.88,147.78,147.81,3706.0,141.7967,141.8639,141.7679,141.7967,3706.0
2020-01-14 10:30:00,147.81,147.87,147.8,147.8,2164.0,141.7967,141.8543,141.7871,141.7871,2164.0
2020-01-14 10:35:00,147.8,147.97,147.78,147.87,3020.0,141.7871,141.9502,141.7679,141.8543,3020.0
2020-01-14 10:40:00,147.89,147.89,147.82,147.85,1224.0,141.8735,141.8735,141.8063,141.8351,1224.0
2020-01-14 10:45:00,147.87,148.16,147.87,147.95,2501.0,141.8543,142.1325,141.8543,141.931,2501.0
2020-01-14 10:50:00,148.03,148.03,147.8,147.8,2530.0,142.0078,142.0078,141.7871,141.7871,2530.0
2020-01-14 10:55:00,147.67,147.75,147.67,147.72,1651.0,141.6624,141.7392,141.6624,141.7104,1651.0
2020-01-14 11:00:00,147.82,147.85,147.66,147.66,1900.0,141.8063,141.8351,141.6528,141.6528,1900.0
2020-01-14 11:05:00,147.68,147.68,147.68,147.68,300.0,141.672,141.672,141.672,141.672,300.0
2020-01-14 11:10:00,147.69,147.75,147.63,147.65,2900.0,141.6816,141.7392,141.6241,141.6432,2900.0
2020-01-14 11:15:00,147.6,147.66,147.6,147.61,900.0,141.5953,141.6528,141.5953,141.6049,900.0
2020-01-14 11:20:00,147.68,147.71,147.63,147.69,2359.0,141.672,141.7008,141.6241,141.6816,2359.0
2020-01-14 11:25:00,147.73,147.76,147.69,147.72,2300.0,141.72,141.7488,141.6816,141.7104,2300.0
2020-01-14 11:30:00,147.75,147.77,147.5,147.5,2858.0,141.7392,141.7584,141.4993,141.4993,2858.0
2020-01-14 11:35:00,147.53,147.56,147.49,147.51,2700.0,141.5281,141.5569,141.4897,141.5089,2700.0
2020-01-14 11:40:00,147.5,147.53,147.46,147.48,2713.0,141.4993,141.5281,141.461,141.4802,2713.0
2020-01-14 11:45:00,147.5,147.64,147.49,147.62,1979.0,141.4993,141.6336,141.4897,141.6145,1979.0
2020-01-14 11:50:00,147.55,147.65,147.55,147.62,1910.0,141.5473,141.6432,141.5473,141.6145,1910.0
2020-01-14 11:55:00,147.59,147.72,147.55,147.7,2323.0,141.5857,141.7104,141.5473,141.6912,2323.0
2020-01-14 12:00:00,147.66,147.66,147.65,147.66,738.0,141.6528,141.6528,141.6432,141.6528,738.0
2020-01-14 12:05:00,147.65,147.67,147.64,147.65,2200.0,141.6432,141.6624,141.6336,141.6432,2200.0
2020-01-14 12:10:00,147.68,147.69,147.35,147.35,4856.0,141.672,141.6816,141.3554,141.3554,4856.0
2020-01-14 12:15:00,147.33,147.45,147.31,147.45,3467.0,141.3363,141.4514,141.3171,141.4514,3467.0
2020-01-14 12:20:00,147.42,147.61,147.42,147.53,2177.0,141.4226,141.6049,141.4226,141.5281,2177.0
2020-01-14 12:25:00,147.58,147.58,147.5,147.56,1512.0,141.5761,141.5761,141.4993,141.5569,1512.0
2020-01-14 12:30:00,147.52,147.58,147.5,147.54,2142.0,141.5185,141.5761,141.4993,141.5377,2142.0
2020-01-14 12:35:00,147.52,147.65,147.52,147.65,900.0,141.5185,141.6432,141.5185,141.6432,900.0
2020-01-14 12:40:00,147.69,147.72,147.69,147.72,1000.0,141.6816,141.7104,141.6816,141.7104,1000.0
2020-01-14 12:45:00,147.74,147.91,147.74,147.9,1500.0,141.7296,141.8927,141.7296,141.8831,1500.0
2020-01-14 12:50:00,147.89,147.98,147.89,147.98,500.0,141.8735,141.9598,141.8735,141.9598,500.0
2020-01-14 12:55:00,147.96,147.97,147.9,147.95,2656.0,141.9406,141.9502,141.8831,141.931,2656.0
2020-01-14 13:00:00,147.95,148.06,147.94,147.94,1780.0,141.931,142.0366,141.9214,141.9214,1780.0
2020-01-14 13:05:00,147.9,147.91,147.83,147.83,985.0,141.8831,141.8927,141.8159,141.8159,985.0
2020-01-14 13:10:00,147.88,147.91,147.83,147.91,1913.0,141.8639,141.8927,141.8159,141.8927,1913.0
2020-01-14 13:15:00,147.88,147.92,147.88,147.92,401.0,141.8639,141.9023,141.8639,141.9023,401.0
2020-01-14 13:20:00,147.93,148.09,147.9,148.09,948.0,141.9118,142.0653,141.8831,142.0653,948.0
2020-01-14 13:25:00,148.06,148.18,148.06,148.18,800.0,142.0366,142.1517,142.0366,142.1517,800.0
2020-01-14 13:30:00,148.14,148.3,148.13,148.26,1625.0,142.1133,142.2668,142.1037,142.2284,1625.0
2020-01-14 13:35:00,148.21,148.24,147.81,148.09,6770.0,142.1805,142.2092,141.7967,142.0653,6770.0
2020-01-14 13:40:00,148.24,148.26,147.95,147.95,1796.0,142.2092,142.2284,141.931,141.931,1796.0
2020-01-14 13:45:00,147.89,147.96,147.72,147.89,1600.0,141.8735,141.9406,141.7104,141.8735,1600.0
2020-01-14 13:50:00,147.95,147.95,147.82,147.82,1500.0,141.931,141.931,141.8063,141.8063,1500.0
2020-01-14 13:55:00,147.83,147.93,147.76,147.78,1600.0,141.8159,141.9118,141.7488,141.7679,1600.0
2020-01-14 14:00:00,147.88,147.88,147.71,147.71,1000.0,141.8639,141.8639,141.7008,141.7008,1000.0
2020-01-14 14:05:00,147.73,147.79,147.71,147.71,1890.0,141.72,141.7775,141.7008,141.7008,1890.0
2020-01-14 14:10:00,147.72,147.77,147.61,147.67,1722.0,141.7104,141.7584,141.6049,141.6624,1722.0
2020-01-14 14:15:00,147.74,147.76,147.63,147.64,1005.0,141.7296,141.7488,141.6241,141.6336,1005.0
2020-01-14 14:20:00,147.69,147.78,147.69,147.77,2796.0,141.6816,141.7679,141.6816,141.7584,2796.0
2020-01-14 14:25:00,147.81,147.99,147.81,147.98,918.0,141.7967,141.9694,141.7967,141.9598,918.0
2020-01-14 14:30:00,147.98,148.12,147.95,148.11,1200.0,141.9598,142.0941,141.931,142.0845,1200.0
2020-01-14 14:35:00,148.07,148.11,148.04,148.06,2020.0,142.0462,142.0845,142.0174,142.0366,2020.0
2020-01-14 14:40:00,148.11,148.14,148.07,148.12,1671.0,142.0845,142.1133,142.0462,142.0941,1671.0
2020-01-14 14:45:00,148.11,148.21,148.09,148.15,2929.0,142.0845,142.1805,142.0653,142.1229,2929.0
2020-01-14 14:50:00,148.2,148.2,148.1,148.13,1052.0,142.1709,142.1709,142.0749,142.1037,1052.0
2020-01-14 14:55:00,148.12,148.12,148.02,148.03,1600.0,142.0941,142.0941,141.9982,142.0078,1600.0
2020-01-14 15:00:00,148.06,148.15,148.06,148.07,2190.0,142.0366,142.1229,142.0366,142.0462,2190.0
2020-01-14 15:05:00,148.11,148.12,147.94,147.94,3100.0,142.0845,142.0941,141.9214,141.9214,3100.0
2020-01-14 15:10:00,147.99,147.99,147.82,147.82,1300.0,141.9694,141.9694,141.8063,141.8063,1300.0
2020-01-14 15:15:00,147.82,147.82,147.72,147.72,2010.0,141.8063,141.8063,141.7104,141.7104,2010.0
2020-01-14 15:20:00,147.75,147.86,147.75,147.86,2463.0,141.7392,141.8447,141.7392,141.8447,2463.0
2020-01-14 15:25:00,147.84,147.85,147.62,147.66,2703.0,141.8255,141.8351,141.6145,141.6528,2703.0
2020-01-14 15:30:00,147.63,147.64,147.53,147.53,2599.0,141.6241,141.6336,141.5281,141.5281,2599.0
2020-01-14 15:35:00,147.51,147.56,147.46,147.5,3591.0,141.5089,141.5569,141.461,141.4993,3591.0
2020-01-14 15:40:00,147.52,147.63,147.51,147.56,6209.0,141.5185,141.6241,141.5089,141.5569,6209.0
2020-01-14 15:45:00,147.61,147.82,147.57,147.71,20315.0,141.6049,141.8063,141.5665,141.7008,20315.0
2020-01-14 15:50:00,147.61,147.61,147.27,147.32,10254.0,141.6049,141.6049,141.2787,141.3267,10254.0
2020-01-14 15:55:00,147.32,147.44,147.11,147.22,91868.0,141.3267,141.4418,141.1252,141.2307,91868.0
2020-01-15 09:30:00,147.24,147.6,146.73,147.23,6971.0,141.2499,141.5953,140.7607,141.2403,6971.0
2020-01-15 09:35:00,147.04,147.62,146.76,147.46,3270.0,141.0581,141.6145,140.7894,141.461,3270.0
2020-01-15 09:40:00,147.33,147.81,147.32,147.81,1500.0,141.3363,141.7967,141.3267,141.7967,1500.0
2020-01-15 09:45:00,147.59,147.85,147.57,147.74,2092.0,141.5857,141.8351,141.5665,141.7296,2092.0
2020-01-15 09:50:00,147.74,148.0,147.74,147.98,600.0,141.7296,141.979,141.7296,141.9598,600.0
2020-01-15 09:55:00,148.13,148.24,148.12,148.24,1500.0,142.1037,142.2092,142.0941,142.2092,1500.0
2020-01-15 10:00:00,148.28,148.29,147.97,148.11,4401.0,142.2476,142.2572,141.9502,142.0845,4401.0
2020-01-15 10:05:00,148.15,148.25,148.07,148.15,6426.0,142.1229,142.2188,142.0462,142.1229,6426.0
2020-01-15 10:10:00,148.24,148.24,148.0,148.0,4381.0,142.2092,142.2092,141.979,141.979,4381.0
2020-01-15 10:15:00,147.97,148.26,147.97,148.26,9681.0,141.9502,142.2284,141.9502,142.2284,9681.0
2020-01-15 10:20:00,148.27,148.4,148.26,148.28,2100.0,142.238,142.3627,142.2284,142.2476,2100.0
2020-01-15 10:25:00,148.26,148.42,148.12,148.3,2119.0,142.2284,142.3819,142.0941,142.2668,2119.0
2020-01-15 10:30:00,148.35,148.49,148.26,148.41,2590.0,142.3148,142.4491,142.2284,142.3723,2590.0
2020-01-15 10:35:00,148.49,148.69,148.43,148.59,3340.0,142.4491,142.6409,142.3915,142.545,3340.0
2020-01-15 10:40:00,148.56,148.8,148.55,148.78,2100.0,142.5162,142.7465,142.5066,142.7273,2100.0
2020-01-15 10:45:00,148.89,148.99,148.76,148.8,3221.0,142.8328,142.9287,142.7081,142.7465,3221.0
2020-01-15 10:50:00,148.84,148.94,148.8,148.82,3448.0,142.7848,142.8808,142.7465,142.7656,3448.0
2020-01-15 10:55:00,148.82,148.97,148.77,148.97,5953.0,142.7656,142.9095,142.7177,142.9095,5953.0
2020-01-15 11:00:00,148.94,148.94,148.68,148.9,9140.0,142.8808,142.8808,142.6313,142.8424,9140.0
2020-01-15 11:05:00,148.85,148.96,148.76,148.93,6803.0,142.7944,142.8999,142.7081,142.8712,6803.0
2020-01-15 11:10:00,148.89,148.89,148.7,148.76,2512.0,142.8328,142.8328,142.6505,142.7081,2512.0
2020-01-15 11:15:00,148.8,149.08,148.8,148.99,3118.0,142.7465,143.0151,142.7465,142.9287,3118.0
2020-01-15 11:20:00,149.01,149.26,148.97,149.14,3700.0,142.9479,143.1877,142.9095,143.0726,3700.0
2020-01-15 11:25:00,149.21,149.49,149.15,149.49,4700.0,143.1398,143.4084,143.0822,143.4084,4700.0
2020-01-15 11:30:00,149.48,149.51,149.26,149.41,4200.0,143.3988,143.4276,143.1877,143.3316,4200.0
2020-01-15 11:35:00,149.38,149.66,149.38,149.65,2600.0,143.3029,143.5715,143.3029,143.5619,2600.0
2020-01-15 11:40:00,149.74,149.74,149.49,149.49,2500.0,143.6482,143.6482,143.4084,143.4084,2500.0
2020-01-15 11:45:00,149.46,149.59,149.33,149.56,1400.0,143.3796,143.5043,143.2549,143.4755,1400.0
2020-01-15 11:50:00,149.6,149.66,149.39,149.39,1608.0,143.5139,143.5715,143.3124,143.3124,1608.0
2020-01-15 11:55:00,149.43,149.43,149.25,149.33,2101.0,143.3508,143.3508,143.1781,143.2549,2101.0
2020-01-15 12:00:00,149.38,149.38,149.11,149.15,3001.0,143.3029,143.3029,143.0438,143.0822,3001.0
2020-01-15 12:05:00,149.11,149.4,149.1,149.33,5917.0,143.0438,143.322,143.0342,143.2549,5917.0
2020-01-15 12:10:00,149.4,149.48,149.33,149.46,3700.0,143.322,143.3988,143.2549,143.3796,3700.0
2020-01-15 12:15:00,149.44,149.6,149.25,149.33,3401.0,143.3604,143.5139,143.1781,143.2549,3401.0
2020-01-15 12:20:00,149.27,149.5,149.26,149.46,1700.0,143.1973,143.418,143.1877,143.3796,1700.0
2020-01-15 12:25:00,149.45,149.56,149.36,149.4,2210.0,143.37,143.4755,143.2837,143.322,2210.0
2020-01-15 12:30:00,149.38,149.41,149.28,149.35,2600.0,143.3029,143.3316,143.2069,143.2741,2600.0
2020-01-15 12:35:00,149.34,149.5,149.29,149.43,2100.0,143.2645,143.418,143.2165,143.3508,2100.0
2020-01-15 12:40:00,149.45,149.56,149.38,149.38,3121.0,143.37,143.4755,143.3029,143.3029,3121.0
2020-01-15 12:45:00,149.4,149.45,149.26,149.31,2158.0,143.322,143.37,143.1877,143.2357,2158.0
2020-01-15 12:50:00,149.26,149.26,149.04,149.19,1900.0,143.1877,143.1877,142.9767,143.1206,1900.0
2020-01-15 12:55:00,149.21,149.22,149.09,149.12,2787.0,143.1398,143.1494,143.0247,143.0534,2787.0
2020-01-15 13:00:00,149.15,149.42,149.11,149.29,4727.0,143.0822,143.3412,143.0438,143.2165,4727.0
2020-01-15 13:05:00,149.33,149.35,149.21,149.31,1700.0,143.2549,143.2741,143.1398,143.2357,1700.0
2020-01-15 13:10:00,149.38,149.44,149.31,149.35,2986.0,143.3029,143.3604,143.2357,143.2741,2986.0
2020-01-15 13:15:00,149.33,149.46,149.32,149.46,2201.0,143.2549,143.3796,143.2453,143.3796,2201.0
2020-01-15 13:20:00,149.43,149.45,149.24,149.28,3572.0,143.3508,143.37,143.1686,143.2069,3572.0
2020-01-15 13:25:00,149.26,149.38,149.21,149.37,2600.0,143.1877,143.3029,143.1398,143.2933,2600.0
2020-01-15 13:30:00,149.36,149.43,149.25,149.43,4035.0,143.2837,143.3508,143.1781,143.3508,4035.0
2020-01-15 13:35:00,149.48,149.54,149.41,149.45,3500.0,143.3988,143.4563,143.3316,143.37,3500.0
2020-01-15 13:40:00,149.51,149.64,149.5,149.56,2103.0,143.4276,143.5523,143.418,143.4755,2103.0
2020-01-15 13:45:00,149.59,149.62,149.54,149.55,1300.0,143.5043,143.5331,143.4563,143.4659,1300.0
2020-01-15 13:50:00,149.55,149.55,149.37,149.43,2600.0,143.4659,143.4659,143.2933,143.3508,2600.0
2020-01-15 13:55:00,149.38,149.5,149.34,149.5,2288.0,143.3029,143.418,143.2645,143.418,2288.0
2020-01-15 14:00:00,149.53,149.66,149.52,149.55,2534.0,143.4468,143.5715,143.4372,143.4659,2534.0
2020-01-15 14:05:00,149.52,149.59,149.49,149.53,2200.0,143.4372,143.5043,143.4084,143.4468,2200.0
2020-01-15 14:10:00,149.51,149.76,149.51,149.68,9249.0,143.4276,143.6674,143.4276,143.5907,9249.0
2020-01-15 14:15:00,149.76,149.84,149.73,149.84,1900.0,143.6674,143.7441,143.6386,143.7441,1900.0
2020-01-15 14:20:00,149.83,149.85,149.75,149.81,2801.0,143.7345,143.7537,143.6578,143.7154,2801.0
2020-01-15 14:25:00,149.87,150.05,149.86,150.0,9213.0,143.7729,143.9456,143.7633,143.8976,9213.0
2020-01-15 14:30:00,150.0,150.11,149.91,150.08,10319.0,143.8976,144.0032,143.8113,143.9744,10319.0
2020-01-15 14:35:00,150.11,150.17,150.04,150.1,4618.0,144.0032,144.0607,143.936,143.9936,4618.0
2020-01-15 14:40:00,150.11,150.11,150.02,150.02,4353.0,144.0032,144.0032,143.9168,143.9168,4353.0
2020-01-15 14:45:00,150.02,150.06,149.95,150.04,3900.0,143.9168,143.9552,143.8497,143.936,3900.0
2020-01-15 14:50:00,150.08,150.13,150.01,150.08,5900.0,143.9744,144.0223,143.9072,143.9744,5900.0
2020-01-15 14:55:00,150.1,150.1,149.88,149.88,6607.0,143.9936,143.9936,143.7825,143.7825,6607.0
2020-01-15 15:00:00,149.84,149.87,149.74,149.77,8500.0,143.7441,143.7729,143.6482,143.677,8500.0
2020-01-15 15:05:00,149.78,149.78,149.6,149.6,8015.0,143.6866,143.6866,143.5139,143.5139,8015.0
2020-01-15 15:10:00,149.6,149.63,149.52,149.57,4482.0,143.5139,143.5427,143.4372,143.4851,4482.0
2020-01-15 15:15:00,149.56,149.56,149.41,149.46,5239.0,143.4755,143.4755,143.3316,143.3796,5239.0
2020-01-15 15:20:00,149.46,149.57,149.45,149.48,3450.0,143.3796,143.4851,143.37,143.3988,3450.0
2020-01-15 15:25:00,149.49,149.53,149.4,149.53,3650.0,143.4084,143.4468,143.322,143.4468,3650.0
2020-01-15 15:30:00,149.51,149.51,149.34,149.39,12405.0,143.4276,143.4276,143.2645,143.3124,12405.0
2020-01-15 15:35:00,149.39,149.63,149.39,149.56,9403.0,143.3124,143.5427,143.3124,143.4755,9403.0
2020-01-15 15:40:00,149.6,149.69,149.5,149.65,8489.0,143.5139,143.6002,143.418,143.5619,8489.0
2020-01-15 15:45:00,149.65,149.78,149.64,149.73,9548.0,143.5619,143.6866,143.5523,143.6386,9548.0
2020-01-15 15:50:00,149.77,149.81,149.62,149.62,19422.0,143.677,143.7154,143.5331,143.5331,19422.0
2020-01-15 15:55:00,149.65,149.91,149.59,149.8,61130.0,143.5619,143.8113,143.5043,143.7058,61130.0
2020-01-16 09:30:00,150.81,150.81,150.81,150.81,2811.0,144.6747,144.6747,144.6747,144.6747,2811.0
2020-01-16 09:35:00,150.65,151.14,150.3,151.13,2800.0,144.5212,144.9913,144.1854,144.9817,2800.0
2020-01-16 09:40:00,151.07,151.07,150.56,150.71,2100.0,144.9241,144.9241,144.4349,144.5787,2100.0
2020-01-16 09:45:00,150.71,150.79,150.48,150.57,7487.0,144.5787,144.6555,144.3581,144.4444,7487.0
2020-01-16 09:50:00,150.56,150.56,149.98,150.07,7259.0,144.4349,144.4349,143.8784,143.9648,7259.0
2020-01-16 09:55:00,150.08,150.18,149.67,149.72,4510.0,143.9744,144.0703,143.5811,143.629,4510.0
2020-01-16 10:00:00,149.71,149.78,149.53,149.61,3837.0,143.6194,143.6866,143.4468,143.5235,3837.0
2020-01-16 10:05:00,149.59,149.75,149.5,149.75,5210.0,143.5043,143.6578,143.418,143.6578,5210.0
2020-01-16 10:10:00,149.64,149.65,149.45,149.47,9931.0,143.5523,143.5619,143.37,143.3892,9931.0
2020-01-16 10:15:00,149.48,149.75,149.44,149.66,2755.0,143.3988,143.6578,143.3604,143.5715,2755.0
2020-01-16 10:20:00,149.64,149.75,149.43,149.43,5294.0,143.5523,143.6578,143.3508,143.3508,5294.0
2020-01-16 10:25:00,149.5,149.5,149.4,149.4,1644.0,143.418,143.418,143.322,143.322,1644.0
2020-01-16 10:30:00,149.41,149.77,149.4,149.77,2200.0,143.3316,143.677,143.322,143.677,2200.0
2020-01-16 10:35:00,149.74,149.83,149.68,149.73,1594.0,143.6482,143.7345,143.5907,143.6386,1594.0
2020-01-16 10:40:00,149.75,149.83,149.69,149.71,1303.0,143.6578,143.7345,143.6002,143.6194,1303.0
2020-01-16 10:45:00,149.71,149.73,149.64,149.65,1333.0,143.6194,143.6386,143.5523,143.5619,1333.0
2020-01-16 10:50:00,149.72,149.86,149.69,149.86,700.0,143.629,143.7633,143.6002,143.7633,700.0
2020-01-16 10:55:00,149.8,149.86,149.76,149.78,1016.0,143.7058,143.7633,143.6674,143.6866,1016.0
2020-01-16 11:00:00,149.8,149.95,149.73,149.73,2561.0,143.7058,143.8497,143.6386,143.6386,2561.0
2020-01-16 11:05:00,149.73,149.91,149.73,149.81,1100.0,143.6386,143.8113,143.6386,143.7154,1100.0
2020-01-16 11:10:00,149.85,149.85,149.76,149.78,800.0,143.7537,143.7537,143.6674,143.6866,800.0
2020-01-16 11:15:00,149.75,149.8,149.69,149.77,1900.0,143.6578,143.7058,143.6002,143.677,1900.0
2020-01-16 11:20:00,149.74,149.83,149.72,149.83,1000.0,143.6482,143.7345,143.629,143.7345,1000.0
2020-01-16 11:25:00,149.83,149.83,149.76,149.78,1286.0,143.7345,143.7345,143.6674,143.6866,1286.0
2020-01-16 11:30:00,149.8,149.8,149.64,149.71,1427.0,143.7058,143.7058,143.5523,143.6194,1427.0
2020-01-16 11:35:00,149.74,149.83,149.74,149.77,1586.0,143.6482,143.7345,143.6482,143.677,1586.0
2020-01-16 11:40:00,149.77,149.77,149.77,149.77,0.0,143.677,143.677,143.677,143.677,0.0
2020-01-16 11:45:00,149.87,149.93,149.87,149.92,1713.0,143.7729,143.8305,143.7729,143.8209,1713.0
2020-01-16 11:50:00,149.96,150.04,149.96,150.03,1825.0,143.8593,143.936,143.8593,143.9264,1825.0
2020-01-16 11:55:00,150.12,150.16,150.09,150.13,1500.0,144.0128,144.0511,143.984,144.0223,1500.0
2020-01-16 12:00:00,150.16,150.16,150.09,150.14,1000.0,144.0511,144.0511,143.984,144.0319,1000.0
2020-01-16 12:05:00,150.18,150.41,150.18,150.37,2491.0,144.0703,144.291,144.0703,144.2526,2491.0
2020-01-16 12:10:00,150.43,150.44,150.29,150.32,3019.0,144.3101,144.3197,144.1758,144.2046,3019.0
2020-01-16 12:15:00,150.32,150.38,150.32,150.38,500.0,144.2046,144.2622,144.2046,144.2622,500.0
2020-01-16 12:20:00,150.4,150.4,150.34,150.4,1700.0,144.2814,144.2814,144.2238,144.2814,1700.0
2020-01-16 12:25:00,150.42,150.57,150.19,150.49,17302.0,144.3005,144.4444,144.0799,144.3677,17302.0
2020-01-16 12:30:00,150.44,150.46,150.31,150.44,5000.0,144.3197,144.3389,144.195,144.3197,5000.0
2020-01-16 12:35:00,150.46,150.47,150.4,150.47,900.0,144.3389,144.3485,144.2814,144.3485,900.0
2020-01-16 12:40:00,150.45,150.57,150.41,150.56,2301.0,144.3293,144.4444,144.291,144.4349,2301.0
2020-01-16 12:45:00,150.54,150.7,150.54,150.67,1900.0,144.4157,144.5692,144.4157,144.5404,1900.0
2020-01-16 12:50:00,150.69,150.71,150.58,150.65,1700.0,144.5596,144.5787,144.454,144.5212,1700.0
2020-01-16 12:55:00,150.69,150.7,150.64,150.66,1199.0,144.5596,144.5692,144.5116,144.5308,1199.0
2020-01-16 13:00:00,150.68,150.73,150.67,150.71,1246.0,144.55,144.5979,144.5404,144.5787,1246.0
2020-01-16 13:05:00,150.69,150.69,150.58,150.64,1807.0,144.5596,144.5596,144.454,144.5116,1807.0
2020-01-16 13:10:00,150.64,150.66,150.61,150.66,800.0,144.5116,144.5308,144.4828,144.5308,800.0
2020-01-16 13:15:00,150.69,150.7,150.66,150.69,400.0,144.5596,144.5692,144.5308,144.5596,400.0
2020-01-16 13:20:00,150.66,150.66,150.54,150.54,900.0,144.5308,144.5308,144.4157,144.4157,900.0
2020-01-16 13:25:00,150.59,150.64,150.58,150.64,529.0,144.4636,144.5116,144.454,144.5116,529.0
2020-01-16 13:30:00,150.61,150.75,150.59,150.68,5798.0,144.4828,144.6171,144.4636,144.55,5798.0
2020-01-16 13:35:00,150.68,150.73,150.68,150.71,1100.0,144.55,144.5979,144.55,144.5787,1100.0
2020-01-16 13:40:00,150.73,150.74,150.64,150.66,3904.0,144.5979,144.6075,144.5116,144.5308,3904.0
2020-01-16 13:45:00,150.66,150.75,150.65,150.71,9816.0,144.5308,144.6171,144.5212,144.5787,9816.0
2020-01-16 13:50:00,150.74,150.74,150.69,150.69,500.0,144.6075,144.6075,144.5596,144.5596,500.0
2020-01-16 13:55:00,150.71,150.71,150.53,150.57,1800.0,144.5787,144.5787,144.4061,144.4444,1800.0
2020-01-16 14:00:00,150.6,150.61,150.58,150.59,500.0,144.4732,144.4828,144.454,144.4636,500.0
2020-01-16 14:05:00,150.58,150.58,150.46,150.46,2497.0,144.454,144.454,144.3389,144.3389,2497.0
2020-01-16 14:10:00,150.47,150.62,150.46,150.62,1820.0,144.3485,144.4924,144.3389,144.4924,1820.0
2020-01-16 14:15:00,150.67,150.7,150.59,150.59,1539.0,144.5404,144.5692,144.4636,144.4636,1539.0
2020-01-16 14:20:00,150.66,150.67,150.59,150.62,2207.0,144.5308,144.5404,144.4636,144.4924,2207.0
2020-01-16 14:25:00,150.6,150.72,150.59,150.68,4552.0,144.4732,144.5883,144.4636,144.55,4552.0
2020-01-16 14:30:00,150.58,150.58,150.48,150.48,800.0,144.454,144.454,144.3581,144.3581,800.0
2020-01-16 14:35:00,150.46,150.51,150.42,150.43,700.0,144.3389,144.3869,144.3005,144.3101,700.0
2020-01-16 14:40:00,150.43,150.45,150.39,150.4,700.0,144.3101,144.3293,144.2718,144.2814,700.0
2020-01-16 14:45:00,150.41,150.51,150.41,150.5,800.0,144.291,144.3869,144.291,144.3773,800.0
2020-01-16 14:50:00,150.49,150.51,150.42,150.42,1399.0,144.3677,144.3869,144.3005,144.3005,1399.0
2020-01-16 14:55:00,150.4,150.62,150.34,150.51,5100.0,144.2814,144.4924,144.2238,144.3869,5100.0
2020-01-16 15:00:00,150.5,150.61,150.47,150.53,2500.0,144.3773,144.4828,144.3485,144.4061,2500.0
2020-01-16 15:05:00,150.52,150.75,150.52,150.74,9830.0,144.3965,144.6171,144.3965,144.6075,9830.0
2020-01-16 15:10:00,150.72,150.75,150.7,150.71,5106.0,144.5883,144.6171,144.5692,144.5787,5106.0
2020-01-16 15:15:00,150.72,150.92,150.72,150.81,13747.0,144.5883,144.7802,144.5883,144.6747,13747.0
2020-01-16 15:20:00,150.81,150.85,150.75,150.81,3600.0,144.6747,144.7131,144.6171,144.6747,3600.0
2020-01-16 15:25:00,150.82,150.87,150.8,150.84,2182.0,144.6843,144.7322,144.6651,144.7035,2182.0
2020-01-16 15:30:00,150.89,150.89,150.77,150.83,6633.0,144.7514,144.7514,144.6363,144.6939,6633.0
2020-01-16 15:35:00,150.83,150.94,150.77,150.92,6083.0,144.6939,144.7994,144.6363,144.7802,6083.0
2020-01-16 15:40:00,150.94,151.03,150.94,151.02,13437.0,144.7994,144.8857,144.7994,144.8761,13437.0
2020-01-16 15:45:00,151.01,151.13,150.96,151.07,17292.0,144.8665,144.9817,144.8186,144.9241,17292.0
2020-01-16 15:50:00,151.09,151.18,151.02,151.16,12501.0,144.9433,145.0296,144.8761,145.0104,12501.0
2020-01-16 15:55:00,151.14,151.14,150.89,151.06,44820.0,144.9913,144.9913,144.7514,144.9145,44820.0
2020-01-17 09:30:00,151.42,151.66,150.69,150.97,68703.0,145.2599,145.4901,144.5596,144.8282,68703.0
2020-01-17 09:35:00,150.52,151.21,150.46,150.71,5928.0,144.3965,145.0584,144.3389,144.5787,5928.0
2020-01-17 09:40:00,150.78,151.26,150.71,151.17,1900.0,144.6459,145.1064,144.5787,145.02,1900.0
2020-01-17 09:45:00,151.06,151.2,150.98,151.11,8933.0,144.9145,145.0488,144.8378,144.9625,8933.0
2020-01-17 09:50:00,151.09,151.21,151.04,151.19,7074.0,144.9433,145.0584,144.8953,145.0392,7074.0
2020-01-17 09:55:00,151.17,151.53,151.16,151.52,3200.0,145.02,145.3654,145.0104,145.3558,3200.0
2020-01-17 10:00:00,151.53,151.64,151.42,151.56,5571.0,145.3654,145.4709,145.2599,145.3942,5571.0
2020-01-17 10:05:00,151.52,151.8,151.48,151.8,3100.0,145.3558,145.6244,145.3174,145.6244,3100.0
2020-01-17 10:10:00,151.84,151.95,151.56,151.63,3203.0,145.6628,145.7683,145.3942,145.4613,3203.0
2020-01-17 10:15:00,151.63,151.81,151.6,151.7,4356.0,145.4613,145.634,145.4325,145.5285,4356.0
2020-01-17 10:20:00,151.9,152.14,151.89,152.09,4327.0,145.7203,145.9506,145.7107,145.9026,4327.0
2020-01-17 10:25:00,152.09,152.33,152.06,152.24,5161.0,145.9026,146.1328,145.8738,146.0465,5161.0
2020-01-17 10:30:00,152.25,152.45,152.22,152.45,5838.0,146.0561,146.248,146.0273,146.248,5838.0
2020-01-17 10:35:00,152.46,152.66,152.42,152.6,8058.0,146.2576,146.4494,146.2192,146.3919,8058.0
2020-01-17 10:40:00,152.61,153.25,152.61,153.25,24221.0,146.4015,147.0154,146.4015,147.0154,24221.0
2020-01-17 10:45:00,153.19,153.2,152.77,153.01,14764.0,146.9579,146.9674,146.5549,146.7852,14764.0
2020-01-17 10:50:00,153.02,153.26,153.01,153.22,3443.0,146.7948,147.025,146.7852,146.9866,3443.0
2020-01-17 10:55:00,153.16,153.44,153.16,153.33,8189.0,146.9291,147.1977,146.9291,147.0922,8189.0
2020-01-17 11:00:00,153.32,153.54,153.28,153.46,3203.0,147.0826,147.2936,147.0442,147.2169,3203.0
2020-01-17 11:05:00,153.56,153.57,153.23,153.23,4300.0,147.3128,147.3224,146.9962,146.9962,4300.0
2020-01-17 11:10:00,153.3,153.36,152.9,152.9,3110.0,147.0634,147.1209,146.6797,146.6797,3110.0
2020-01-17 11:15:00,153.05,153.12,152.98,153.12,4550.0,146.8236,146.8907,146.7564,146.8907,4550.0
2020-01-17 11:20:00,153.09,153.12,152.95,152.97,13416.0,146.8619,146.8907,146.7276,146.7468,13416.0
2020-01-17 11:25:00,152.84,153.05,152.82,152.99,2746.0,146.6221,146.8236,146.6029,146.766,2746.0
2020-01-17 11:30:00,153.05,153.05,152.88,152.94,7146.0,146.8236,146.8236,146.6605,146.718,7146.0
2020-01-17 11:35:00,152.97,153.15,152.97,152.97,4184.0,146.7468,146.9195,146.7468,146.7468,4184.0
2020-01-17 11:40:00,152.97,153.31,152.97,153.3,11315.0,146.7468,147.073,146.7468,147.0634,11315.0
2020-01-17 11:45:00,153.36,153.37,153.13,153.15,13931.0,147.1209,147.1305,146.9003,146.9195,13931.0
2020-01-17 11:50:00,153.19,153.3,153.16,153.17,7300.0,146.9579,147.0634,146.9291,146.9387,7300.0
2020-01-17 11:55:00,153.16,153.22,153.16,153.17,1166.0,146.9291,146.9866,146.9291,146.9387,1166.0
2020-01-17 12:00:00,153.21,153.3,153.18,153.3,1620.0,146.977,147.0634,146.9483,147.0634,1620.0
2020-01-17 12:05:00,153.31,153.32,153.1,153.17,2020.0,147.073,147.0826,146.8715,146.9387,2020.0
2020-01-17 12:10:00,153.15,153.16,153.05,153.09,2200.0,146.9195,146.9291,146.8236,146.8619,2200.0
2020-01-17 12:15:00,153.15,153.43,153.15,153.43,2701.0,146.9195,147.1881,146.9195,147.1881,2701.0
2020-01-17 12:20:00,153.38,153.62,153.38,153.54,4490.0,147.1401,147.3704,147.1401,147.2936,4490.0
2020-01-17 12:25:00,153.52,153.52,153.39,153.4,1400.0,147.2744,147.2744,147.1497,147.1593,1400.0
2020-01-17 12:30:00,153.43,153.43,153.01,153.01,3000.0,147.1881,147.1881,146.7852,146.7852,3000.0
2020-01-17 12:35:00,153.03,153.09,152.88,153.06,3618.0,146.8044,146.8619,146.6605,146.8331,3618.0
2020-01-17 12:40:00,153.08,153.27,153.07,153.24,5440.0,146.8523,147.0346,146.8427,147.0058,5440.0
2020-01-17 12:45:00,153.25,153.26,153.1,153.11,3600.0,147.0154,147.025,146.8715,146.8811,3600.0
2020-01-17 12:50:00,153.12,153.12,152.98,153.05,1200.0,146.8907,146.8907,146.7564,146.8236,1200.0
2020-01-17 12:55:00,153.05,153.12,153.02,153.02,6700.0,146.8236,146.8907,146.7948,146.7948,6700.0
2020-01-17 13:00:00,153.02,153.08,152.87,152.87,2100.0,146.7948,146.8523,146.6509,146.6509,2100.0
2020-01-17 13:05:00,152.87,152.95,152.86,152.89,2775.0,146.6509,146.7276,146.6413,146.6701,2775.0
2020-01-17 13:10:00,152.93,152.93,152.74,152.79,5296.0,146.7084,146.7084,146.5262,146.5741,5296.0
2020-01-17 13:15:00,152.76,152.9,152.71,152.8,4355.0,146.5454,146.6797,146.4974,146.5837,4355.0
2020-01-17 13:20:00,152.82,152.82,152.69,152.7,4147.0,146.6029,146.6029,146.4782,146.4878,4147.0
2020-01-17 13:25:00,152.71,152.71,152.64,152.68,4692.0,146.4974,146.4974,146.4302,146.4686,4692.0
2020-01-17 13:30:00,152.71,152.82,152.71,152.82,2621.0,146.4974,146.6029,146.4974,146.6029,2621.0
2020-01-17 13:35:00,152.82,152.88,152.76,152.82,3302.0,146.6029,146.6605,146.5454,146.6029,3302.0
2020-01-17 13:40:00,152.82,152.88,152.75,152.78,2867.0,146.6029,146.6605,146.5358,146.5645,2867.0
2020-01-17 13:45:00,152.75,152.85,152.74,152.8,2200.0,146.5358,146.6317,146.5262,146.5837,2200.0
2020-01-17 13:50:00,152.79,152.92,152.79,152.91,2891.0,146.5741,146.6988,146.5741,146.6892,2891.0
2020-01-17 13:55:00,152.94,153.05,152.86,152.91,8870.0,146.718,146.8236,146.6413,146.6892,8870.0
2020-01-17 14:00:00,152.89,152.97,152.88,152.9,2809.0,146.6701,146.7468,146.6605,146.6797,2809.0
2020-01-17 14:05:00,152.9,153.04,152.9,153.0,3100.0,146.6797,146.814,146.6797,146.7756,3100.0
2020-01-17 14:10:00,152.99,153.05,152.86,152.9,2600.0,146.766,146.8236,146.6413,146.6797,2600.0
2020-01-17 14:15:00,152.88,152.97,152.88,152.88,2390.0,146.6605,146.7468,146.6605,146.6605,2390.0
2020-01-17 14:20:00,152.89,152.92,152.83,152.83,2900.0,146.6701,146.6988,146.6125,146.6125,2900.0
2020-01-17 14:25:00,152.83,152.86,152.64,152.67,3765.0,146.6125,146.6413,146.4302,146.459,3765.0
2020-01-17 14:30:00,152.69,152.75,152.67,152.75,1900.0,146.4782,146.5358,146.459,146.5358,1900.0
2020-01-17 14:35:00,152.72,152.72,152.62,152.62,2410.0,146.507,146.507,146.411,146.411,2410.0
2020-01-17 14:40:00,152.61,152.62,152.44,152.5,2000.0,146.4015,146.411,146.2384,146.2959,2000.0
2020-01-17 14:45:00,152.5,152.55,152.44,152.48,3678.0,146.2959,146.3439,146.2384,146.2767,3678.0
2020-01-17 14:50:00,152.45,152.5,152.36,152.36,1613.0,146.248,146.2959,146.1616,146.1616,1613.0
2020-01-17 14:55:00,152.42,152.42,152.26,152.29,4832.0,146.2192,146.2192,146.0657,146.0945,4832.0
2020-01-17 15:00:00,152.31,152.49,152.3,152.45,1795.0,146.1137,146.2863,146.1041,146.248,1795.0
2020-01-17 15:05:00,152.47,152.48,152.24,152.27,1919.0,146.2671,146.2767,146.0465,146.0753,1919.0
2020-01-17 15:10:00,152.31,152.47,152.28,152.46,3437.0,146.1137,146.2671,146.0849,146.2576,3437.0
2020-01-17 15:15:00,152.53,152.73,152.53,152.65,4036.0,146.3247,146.5166,146.3247,146.4398,4036.0
2020-01-17 15:20:00,152.64,152.66,152.6,152.65,3819.0,146.4302,146.4494,146.3919,146.4398,3819.0
2020-01-17 15:25:00,152.65,152.75,152.63,152.74,3349.0,146.4398,146.5358,146.4206,146.5262,3349.0
2020-01-17 15:30:00,152.75,152.76,152.66,152.71,7511.0,146.5358,146.5454,146.4494,146.4974,7511.0
2020-01-17 15:35:00,152.72,153.04,152.72,152.96,30686.0,146.507,146.814,146.507,146.7372,30686.0
2020-01-17 15:40:00,152.93,153.04,152.84,152.9,17120.0,146.7084,146.814,146.6221,146.6797,17120.0
2020-01-17 15:45:00,152.89,152.98,152.84,152.94,7161.0,146.6701,146.7564,146.6221,146.718,7161.0
2020-01-17 15:50:00,152.97,153.0,152.84,152.96,19690.0,146.7468,146.7756,146.6221,146.7372,19690.0
2020-01-17 15:55:00,152.96,153.08,152.84,153.05,44317.0,146.7372,146.8523,146.6221,146.8236,44317.0
2020-01-21 09:30:00,152.53,152.63,152.03,152.39,8833.0,146.3247,146.4206,145.845,146.1904,8833.0
2020-01-21 09:35:00,152.09,152.2,151.83,151.84,6457.0,145.9026,146.0081,145.6532,145.6628,6457.0
2020-01-21 09:40:00,151.77,151.92,151.76,151.87,3192.0,145.5956,145.7395,145.586,145.6916,3192.0
2020-01-21 09:45:00,151.92,152.12,151.92,152.12,2000.0,145.7395,145.9314,145.7395,145.9314,2000.0
2020-01-21 09:50:00,152.26,152.6,152.26,152.53,1100.0,146.0657,146.3919,146.0657,146.3247,1100.0
2020-01-21 09:55:00,152.6,152.67,152.4,152.63,5884.0,146.3919,146.459,146.2,146.4206,5884.0
2020-01-21 10:00:00,152.59,152.93,152.59,152.82,9469.0,146.3823,146.7084,146.3823,146.6029,9469.0
2020-01-21 10:05:00,152.84,152.99,152.84,152.97,3907.0,146.6221,146.766,146.6221,146.7468,3907.0
2020-01-21 10:10:00,152.95,152.98,152.86,152.87,2500.0,146.7276,146.7564,146.6413,146.6509,2500.0
2020-01-21 10:15:00,152.84,152.84,152.61,152.61,2100.0,146.6221,146.6221,146.4015,146.4015,2100.0
2020-01-21 10:20:00,152.67,152.82,152.58,152.82,2734.0,146.459,146.6029,146.3727,146.6029,2734.0
2020-01-21 10:25:00,152.81,153.17,152.7,153.17,4800.0,146.5933,146.9387,146.4878,146.9387,4800.0
2020-01-21 10:30:00,153.15,153.53,153.15,153.44,8375.0,146.9195,147.284,146.9195,147.1977,8375.0
2020-01-21 10:35:00,153.39,153.57,153.39,153.44,5306.0,147.1497,147.3224,147.1497,147.1977,5306.0
2020-01-21 10:40:00,153.45,153.54,153.45,153.49,3100.0,147.2073,147.2936,147.2073,147.2457,3100.0
2020-01-21 10:45:00,153.48,153.63,153.4,153.44,3474.0,147.2361,147.38,147.1593,147.1977,3474.0
2020-01-21 10:50:00,153.53,153.54,153.28,153.38,3266.0,147.284,147.2936,147.0442,147.1401,3266.0
2020-01-21 10:55:00,153.38,153.45,153.24,153.31,4361.0,147.1401,147.2073,147.0058,147.073,4361.0
2020-01-21 11:00:00,153.28,153.8,153.28,153.72,8436.0,147.0442,147.543,147.0442,147.4663,8436.0
2020-01-21 11:05:00,153.71,153.9,153.61,153.86,3200.0,147.4567,147.639,147.3608,147.6006,3200.0
2020-01-21 11:10:00,153.86,154.08,153.85,154.03,10726.0,147.6006,147.8116,147.591,147.7637,10726.0
2020-01-21 11:15:00,154.02,154.08,153.91,154.0,1802.0,147.7541,147.8116,147.6486,147.7349,1802.0
2020-01-21 11:20:00,154.04,154.13,153.92,154.06,3826.0,147.7733,147.8596,147.6582,147.7925,3826.0
2020-01-21 11:25:00,154.0,154.0,153.81,153.88,4183.0,147.7349,147.7349,147.5526,147.6198,4183.0
2020-01-21 11:30:00,153.88,154.06,153.85,154.06,3306.0,147.6198,147.7925,147.591,147.7925,3306.0
2020-01-21 11:35:00,154.08,154.25,154.03,154.07,6483.0,147.8116,147.9747,147.7637,147.8021,6483.0
2020-01-21 11:40:00,154.11,154.18,154.07,154.12,3703.0,147.8404,147.9076,147.8021,147.85,3703.0
2020-01-21 11:45:00,154.17,154.28,154.05,154.05,4400.0,147.898,148.0035,147.7829,147.7829,4400.0
2020-01-21 11:50:00,154.09,154.17,154.05,154.1,3793.0,147.8212,147.898,147.7829,147.8308,3793.0
2020-01-21 11:55:00,154.15,154.22,154.09,154.21,5802.0,147.8788,147.946,147.8212,147.9364,5802.0
2020-01-21 12:00:00,154.21,154.33,154.15,154.3,3185.0,147.9364,148.0515,147.8788,148.0227,3185.0
2020-01-21 12:05:00,154.32,154.35,154.22,154.29,5097.0,148.0419,148.0707,147.946,148.0131,5097.0
2020-01-21 12:10:00,154.3,154.3,154.16,154.19,4577.0,148.0227,148.0227,147.8884,147.9172,4577.0
2020-01-21 12:15:00,154.19,154.19,154.08,154.16,5684.0,147.9172,147.9172,147.8116,147.8884,5684.0
2020-01-21 12:20:00,154.16,154.24,154.05,154.05,3768.0,147.8884,147.9651,147.7829,147.7829,3768.0
2020-01-21 12:25:00,154.08,154.11,153.81,153.84,3020.0,147.8116,147.8404,147.5526,147.5814,3020.0
2020-01-21 12:30:00,153.87,154.08,153.86,154.01,4230.0,147.6102,147.8116,147.6006,147.7445,4230.0
2020-01-21 12:35:00,154.02,154.04,153.86,153.86,1748.0,147.7541,147.7733,147.6006,147.6006,1748.0
2020-01-21 12:40:00,153.86,153.86,153.68,153.75,4248.0,147.6006,147.6006,147.4279,147.4951,4248.0
2020-01-21 12:45:00,153.75,153.76,153.64,153.73,3600.0,147.4951,147.5047,147.3895,147.4759,3600.0
2020-01-21 12:50:00,153.73,153.85,153.64,153.79,2144.0,147.4759,147.591,147.3895,147.5334,2144.0
2020-01-21 12:55:00,153.8,153.85,153.78,153.83,1700.0,147.543,147.591,147.5239,147.5718,1700.0
2020-01-21 13:00:00,153.86,153.95,153.85,153.95,2021.0,147.6006,147.6869,147.591,147.6869,2021.0
2020-01-21 13:05:00,153.98,154.04,153.93,153.99,2221.0,147.7157,147.7733,147.6678,147.7253,2221.0
2020-01-21 13:10:00,154.01,154.02,153.97,153.99,3802.0,147.7445,147.7541,147.7061,147.7253,3802.0
2020-01-21 13:15:00,153.99,154.04,153.75,153.78,3637.0,147.7253,147.7733,147.4951,147.5239,3637.0
2020-01-21 13:20:00,153.63,153.79,153.63,153.75,2701.0,147.38,147.5334,147.38,147.4951,2701.0
2020-01-21 13:25:00,153.73,153.78,153.73,153.73,1800.0,147.4759,147.5239,147.4759,147.4759,1800.0
2020-01-21 13:30:00,153.73,153.8,153.63,153.79,5100.0,147.4759,147.543,147.38,147.5334,5100.0
2020-01-21 13:35:00,153.81,153.91,153.75,153.79,6111.0,147.5526,147.6486,147.4951,147.5334,6111.0
2020-01-21 13:40:00,153.8,153.95,153.77,153.95,3353.0,147.543,147.6869,147.5143,147.6869,3353.0
2020-01-21 13:45:00,153.96,154.07,153.91,153.91,6450.0,147.6965,147.8021,147.6486,147.6486,6450.0
2020-01-21 13:50:00,153.97,153.97,153.74,153.82,3220.0,147.7061,147.7061,147.4855,147.5622,3220.0
2020-01-21 13:55:00,153.83,153.89,153.77,153.79,2500.0,147.5718,147.6294,147.5143,147.5334,2500.0
2020-01-21 14:00:00,153.78,153.85,153.69,153.82,3700.0,147.5239,147.591,147.4375,147.5622,3700.0
2020-01-21 14:05:00,153.79,153.99,153.79,153.97,8500.0,147.5334,147.7253,147.5334,147.7061,8500.0
2020-01-21 14:10:00,153.97,154.13,153.97,154.07,3000.0,147.7061,147.8596,147.7061,147.8021,3000.0
2020-01-21 14:15:00,154.12,154.25,154.12,154.14,4066.0,147.85,147.9747,147.85,147.8692,4066.0
2020-01-21 14:20:00,154.11,154.16,154.06,154.09,2500.0,147.8404,147.8884,147.7925,147.8212,2500.0
2020-01-21 14:25:00,154.05,154.07,153.98,153.99,2258.0,147.7829,147.8021,147.7157,147.7253,2258.0
2020-01-21 14:30:00,153.97,154.01,153.85,153.87,3893.0,147.7061,147.7445,147.591,147.6102,3893.0
2020-01-21 14:35:00,153.9,153.92,153.79,153.88,3630.0,147.639,147.6582,147.5334,147.6198,3630.0
2020-01-21 14:40:00,153.9,153.99,153.9,153.97,23969.0,147.639,147.7253,147.639,147.7061,23969.0
2020-01-21 14:45:00,153.97,154.01,153.87,154.01,6319.0,147.7061,147.7445,147.6102,147.7445,6319.0
2020-01-21 14:50:00,154.0,154.07,153.86,154.06,3116.0,147.7349,147.8021,147.6006,147.7925,3116.0
2020-01-21 14:55:00,154.08,154.16,154.07,154.07,3097.0,147.8116,147.8884,147.8021,147.8021,3097.0
2020-01-21 15:00:00,154.06,154.14,154.01,154.11,3600.0,147.7925,147.8692,147.7445,147.8404,3600.0
2020-01-21 15:05:00,154.13,154.37,154.13,154.37,6405.0,147.8596,148.0899,147.8596,148.0899,6405.0
2020-01-21 15:10:00,154.36,154.43,154.35,154.36,4945.0,148.0803,148.1474,148.0707,148.0803,4945.0
2020-01-21 15:15:00,154.37,154.48,154.36,154.45,9397.0,148.0899,148.1954,148.0803,148.1666,9397.0
2020-01-21 15:20:00,154.45,154.45,154.28,154.31,16162.0,148.1666,148.1666,148.0035,148.0323,16162.0
2020-01-21 15:25:00,154.3,154.3,154.12,154.19,5428.0,148.0227,148.0227,147.85,147.9172,5428.0
2020-01-21 15:30:00,154.17,154.26,154.09,154.12,8177.0,147.898,147.9843,147.8212,147.85,8177.0
2020-01-21 15:35:00,154.11,154.19,154.06,154.19,14025.0,147.8404,147.9172,147.7925,147.9172,14025.0
2020-01-21 15:40:00,154.18,154.25,154.01,154.22,10410.0,147.9076,147.9747,147.7445,147.946,10410.0
2020-01-21 15:45:00,154.22,154.24,153.99,153.99,19241.0,147.946,147.9651,147.7253,147.7253,19241.0
2020-01-21 15:50:00,154.0,154.25,153.98,154.24,22148.0,147.7349,147.9747,147.7157,147.9651,22148.0
2020-01-21 15:55:00,154.25,154.43,154.25,154.34,58589.0,147.9747,148.1474,147.9747,148.0611,58589.0
2020-01-22 09:30:00,154.68,154.75,154.56,154.75,4121.0,148.3872,148.4544,148.2721,148.4544,4121.0
2020-01-22 09:35:00,154.67,154.96,154.55,154.96,4221.0,148.3776,148.6558,148.2625,148.6558,4221.0
2020-01-22 09:40:00,154.96,155.12,154.77,155.11,5963.0,148.6558,148.8093,148.4736,148.7997,5963.0
2020-01-22 09:45:00,155.08,155.42,155.06,155.34,12405.0,148.771,149.0971,148.7518,149.0204,12405.0
2020-01-22 09:50:00,155.35,155.43,155.22,155.34,3316.0,149.03,149.1067,148.9053,149.0204,3316.0
2020-01-22 09:55:00,155.3,155.34,154.9,154.94,3743.0,148.982,149.0204,148.5983,148.6367,3743.0
2020-01-22 10:00:00,155.0,155.11,154.85,154.97,8604.0,148.6942,148.7997,148.5503,148.6654,8604.0
2020-01-22 10:05:00,154.91,154.99,154.89,154.89,7394.0,148.6079,148.6846,148.5887,148.5887,7394.0
2020-01-22 10:10:00,154.81,154.9,154.63,154.86,3839.0,148.512,148.5983,148.3393,148.5599,3839.0
2020-01-22 10:15:00,154.89,155.06,154.87,154.93,4974.0,148.5887,148.7518,148.5695,148.6271,4974.0
2020-01-22 10:20:00,154.91,155.07,154.86,154.99,9427.0,148.6079,148.7614,148.5599,148.6846,9427.0
2020-01-22 10:25:00,155.02,155.08,154.87,154.87,9370.0,148.7134,148.771,148.5695,148.5695,9370.0
2020-01-22 10:30:00,154.88,154.9,154.78,154.85,16496.0,148.5791,148.5983,148.4832,148.5503,16496.0
2020-01-22 10:35:00,154.8,154.88,154.74,154.88,1421.0,148.5024,148.5791,148.4448,148.5791,1421.0
2020-01-22 10:40:00,154.88,155.0,154.82,154.96,1700.0,148.5791,148.6942,148.5215,148.6558,1700.0
2020-01-22 10:45:00,154.97,155.01,154.86,154.87,1100.0,148.6654,148.7038,148.5599,148.5695,1100.0
2020-01-22 10:50:00,154.81,154.91,154.76,154.85,12634.0,148.512,148.6079,148.464,148.5503,12634.0
2020-01-22 10:55:00,154.76,154.9,154.7,154.7,4321.0,148.464,148.5983,148.4064,148.4064,4321.0
2020-01-22 11:00:00,154.69,154.73,154.56,154.59,1950.0,148.3968,148.4352,148.2721,148.3009,1950.0
2020-01-22 11:05:00,154.59,154.81,154.55,154.8,5600.0,148.3009,148.512,148.2625,148.5024,5600.0
2020-01-22 11:10:00,154.74,154.74,154.43,154.43,838.0,148.4448,148.4448,148.1474,148.1474,838.0
2020-01-22 11:15:00,154.31,154.36,154.17,154.17,900.0,148.0323,148.0803,147.898,147.898,900.0
2020-01-22 11:20:00,154.17,154.17,154.0,154.0,1100.0,147.898,147.898,147.7349,147.7349,1100.0
2020-01-22 11:25:00,153.95,153.97,153.82,153.92,3316.0,147.6869,147.7061,147.5622,147.6582,3316.0
2020-01-22 11:30:00,153.93,154.19,153.93,154.18,1294.0,147.6678,147.9172,147.6678,147.9076,1294.0
2020-01-22 11:35:00,154.17,154.23,154.11,154.11,800.0,147.898,147.9555,147.8404,147.8404,800.0
2020-01-22 11:40:00,154.09,154.12,154.0,154.04,800.0,147.8212,147.85,147.7349,147.7733,800.0
2020-01-22 11:45:00,154.0,154.0,153.93,153.93,952.0,147.7349,147.7349,147.6678,147.6678,952.0
2020-01-22 11:50:00,153.87,154.0,153.85,153.94,1641.0,147.6102,147.7349,147.591,147.6773,1641.0
2020-01-22 11:55:00,153.97,154.1,153.97,153.99,462.0,147.7061,147.8308,147.7061,147.7253,462.0
2020-01-22 12:00:00,154.01,154.01,153.91,153.97,600.0,147.7445,147.7445,147.6486,147.7061,600.0
2020-01-22 12:05:00,153.94,154.02,153.87,153.95,2000.0,147.6773,147.7541,147.6102,147.6869,2000.0
2020-01-22 12:10:00,153.96,154.01,153.95,153.95,800.0,147.6965,147.7445,147.6869,147.6869,800.0
2020-01-22 12:15:00,153.97,153.97,153.92,153.92,700.0,147.7061,147.7061,147.6582,147.6582,700.0
2020-01-22 12:20:00,153.91,153.92,153.75,153.79,1400.0,147.6486,147.6582,147.4951,147.5334,1400.0
2020-01-22 12:25:00,153.83,153.89,153.72,153.89,1935.0,147.5718,147.6294,147.4663,147.6294,1935.0
2020-01-22 12:30:00,153.89,154.12,153.89,153.97,1940.0,147.6294,147.85,147.6294,147.7061,1940.0
2020-01-22 12:35:00,154.05,154.05,153.97,153.97,1100.0,147.7829,147.7829,147.7061,147.7061,1100.0
2020-01-22 12:40:00,154.0,154.08,154.0,154.08,1602.0,147.7349,147.8116,147.7349,147.8116,1602.0
2020-01-22 12:45:00,154.12,154.12,154.04,154.04,500.0,147.85,147.85,147.7733,147.7733,500.0
2020-01-22 12:50:00,154.05,154.14,154.03,154.11,1000.0,147.7829,147.8692,147.7637,147.8404,1000.0
2020-01-22 12:55:00,154.13,154.23,154.1,154.21,2028.0,147.8596,147.9555,147.8308,147.9364,2028.0
2020-01-22 13:00:00,154.18,154.22,154.18,154.22,400.0,147.9076,147.946,147.9076,147.946,400.0
2020-01-22 13:05:00,154.23,154.26,154.2,154.23,600.0,147.9555,147.9843,147.9268,147.9555,600.0
2020-01-22 13:10:00,154.24,154.35,154.22,154.35,1604.0,147.9651,148.0707,147.946,148.0707,1604.0
2020-01-22 13:15:00,154.4,154.73,154.4,154.73,4413.0,148.1186,148.4352,148.1186,148.4352,4413.0
2020-01-22 13:20:00,154.72,154.81,154.66,154.66,1600.0,148.4256,148.512,148.3681,148.3681,1600.0
2020-01-22 13:25:00,154.72,154.88,154.64,154.88,2040.0,148.4256,148.5791,148.3489,148.5791,2040.0
2020-01-22 13:30:00,154.84,154.86,154.73,154.82,5117.0,148.5407,148.5599,148.4352,148.5215,5117.0
2020-01-22 13:35:00,154.82,154.83,154.76,154.81,900.0,148.5215,148.5311,148.464,148.512,900.0
2020-01-22 13:40:00,154.77,154.77,154.7,154.74,1300.0,148.4736,148.4736,148.4064,148.4448,1300.0
2020-01-22 13:45:00,154.74,154.75,154.63,154.66,2752.0,148.4448,148.4544,148.3393,148.3681,2752.0
2020-01-22 13:50:00,154.68,154.7,154.65,154.7,652.0,148.3872,148.4064,148.3585,148.4064,652.0
2020-01-22 13:55:00,154.66,154.77,154.66,154.68,2800.0,148.3681,148.4736,148.3681,148.3872,2800.0
2020-01-22 14:00:00,154.71,155.03,154.71,155.03,4506.0,148.416,148.723,148.416,148.723,4506.0
2020-01-22 14:05:00,155.05,155.14,155.03,155.03,2300.0,148.7422,148.8285,148.723,148.723,2300.0
2020-01-22 14:10:00,155.06,155.06,154.98,154.98,700.0,148.7518,148.7518,148.675,148.675,700.0
2020-01-22 14:15:00,154.98,155.08,154.97,154.97,2425.0,148.675,148.771,148.6654,148.6654,2425.0
2020-01-22 14:20:00,155.04,155.09,154.99,155.05,1820.0,148.7326,148.7806,148.6846,148.7422,1820.0
2020-01-22 14:25:00,155.11,155.19,155.05,155.07,1902.0,148.7997,148.8765,148.7422,148.7614,1902.0
2020-01-22 14:30:00,155.13,155.14,155.0,155.0,915.0,148.8189,148.8285,148.6942,148.6942,915.0
2020-01-22 14:35:00,155.04,155.17,155.03,155.11,2382.0,148.7326,148.8573,148.723,148.7997,2382.0
2020-01-22 14:40:00,155.12,155.15,155.07,155.09,1400.0,148.8093,148.8381,148.7614,148.7806,1400.0
2020-01-22 14:45:00,155.1,155.13,154.95,154.97,5048.0,148.7902,148.8189,148.6463,148.6654,5048.0
2020-01-22 14:50:00,155.02,155.15,155.02,155.11,4730.0,148.7134,148.8381,148.7134,148.7997,4730.0
2020-01-22 14:55:00,155.1,155.11,155.05,155.06,1700.0,148.7902,148.7997,148.7422,148.7518,1700.0
2020-01-22 15:00:00,155.07,155.08,154.97,154.97,3974.0,148.7614,148.771,148.6654,148.6654,3974.0
2020-01-22 15:05:00,154.97,155.04,154.92,154.92,3900.0,148.6654,148.7326,148.6175,148.6175,3900.0
2020-01-22 15:10:00,154.96,154.99,154.64,154.64,4033.0,148.6558,148.6846,148.3489,148.3489,4033.0
2020-01-22 15:15:00,154.62,154.74,154.54,154.66,8951.0,148.3297,148.4448,148.2529,148.3681,8951.0
2020-01-22 15:20:00,154.68,154.71,154.5,154.5,3946.0,148.3872,148.416,148.2146,148.2146,3946.0
2020-01-22 15:25:00,154.53,154.6,154.51,154.6,1946.0,148.2433,148.3105,148.2242,148.3105,1946.0
2020-01-22 15:30:00,154.61,154.98,154.61,154.83,13979.0,148.3201,148.675,148.3201,148.5311,13979.0
2020-01-22 15:35:00,154.83,154.97,154.82,154.89,5005.0,148.5311,148.6654,148.5215,148.5887,5005.0
2020-01-22 15:40:00,154.93,154.94,154.75,154.75,4145.0,148.6271,148.6367,148.4544,148.4544,4145.0
2020-01-22 15:45:00,154.72,154.99,154.72,154.95,11324.0,148.4256,148.6846,148.4256,148.6463,11324.0
2020-01-22 15:50:00,154.96,154.96,154.77,154.83,16181.0,148.6558,148.6558,148.4736,148.5311,16181.0
2020-01-22 15:55:00,154.89,154.93,154.55,154.75,53207.0,148.5887,148.6271,148.2625,148.4544,53207.0
2020-01-23 09:30:00,154.09,154.09,153.22,153.22,3297.0,147.8212,147.8212,146.9866,146.9866,3297.0
2020-01-23 09:35:00,153.13,154.35,152.63,153.72,3850.0,146.9003,148.0707,146.4206,147.4663,3850.0
2020-01-23 09:40:00,154.29,154.37,153.97,153.97,500.0,148.0131,148.0899,147.7061,147.7061,500.0
2020-01-23 09:45:00,154.19,154.32,154.19,154.28,1950.0,147.9172,148.0419,147.9172,148.0035,1950.0
2020-01-23 09:50:00,154.35,154.69,154.1,154.22,2372.0,148.0707,148.3968,147.8308,147.946,2372.0
2020-01-23 09:55:00,154.34,154.48,154.33,154.47,700.0,148.0611,148.1954,148.0515,148.1858,700.0
2020-01-23 10:00:00,154.55,154.55,154.27,154.3,3800.0,148.2625,148.2625,147.9939,148.0227,3800.0
2020-01-23 10:05:00,154.18,154.49,154.18,154.27,1605.0,147.9076,148.205,147.9076,147.9939,1605.0
2020-01-23 10:10:00,154.28,154.3,154.03,154.03,800.0,148.0035,148.0227,147.7637,147.7637,800.0
2020-01-23 10:15:00,153.87,154.3,153.83,154.3,2500.0,147.6102,148.0227,147.5718,148.0227,2500.0
2020-01-23 10:20:00,154.13,154.36,154.13,154.22,1000.0,147.8596,148.0803,147.8596,147.946,1000.0
2020-01-23 10:25:00,154.19,154.2,154.19,154.19,230.0,147.9172,147.9268,147.9172,147.9172,230.0
2020-01-23 10:30:00,154.28,154.5,154.27,154.36,1086.0,148.0035,148.2146,147.9939,148.0803,1086.0
2020-01-23 10:35:00,154.45,154.45,154.27,154.27,600.0,148.1666,148.1666,147.9939,147.9939,600.0
2020-01-23 10:40:00,154.33,154.34,154.19,154.19,1315.0,148.0515,148.0611,147.9172,147.9172,1315.0
2020-01-23 10:45:00,154.14,154.16,154.04,154.06,543.0,147.8692,147.8884,147.7733,147.7925,543.0
2020-01-23 10:50:00,153.99,154.31,153.98,154.22,2100.0,147.7253,148.0323,147.7157,147.946,2100.0
2020-01-23 10:55:00,154.08,154.13,153.96,154.13,1200.0,147.8116,147.8596,147.6965,147.8596,1200.0
2020-01-23 11:00:00,154.09,154.18,153.89,154.11,5284.0,147.8212,147.9076,147.6294,147.8404,5284.0
2020-01-23 11:05:00,154.05,154.05,153.84,153.95,2053.0,147.7829,147.7829,147.5814,147.6869,2053.0
2020-01-23 11:10:00,153.91,154.05,153.89,154.05,1200.0,147.6486,147.7829,147.6294,147.7829,1200.0
2020-01-23 11:15:00,154.11,154.14,154.06,154.14,800.0,147.8404,147.8692,147.7925,147.8692,800.0
2020-01-23 11:20:00,154.2,154.2,153.91,153.95,1400.0,147.9268,147.9268,147.6486,147.6869,1400.0
2020-01-23 11:25:00,153.96,154.02,153.77,153.77,3950.0,147.6965,147.7541,147.5143,147.5143,3950.0
2020-01-23 11:30:00,153.84,153.93,153.83,153.91,2375.0,147.5814,147.6678,147.5718,147.6486,2375.0
2020-01-23 11:35:00,153.91,154.14,153.9,154.02,2640.0,147.6486,147.8692,147.639,147.7541,2640.0
2020-01-23 11:40:00,154.01,154.01,153.79,153.79,2057.0,147.7445,147.7445,147.5334,147.5334,2057.0
2020-01-23 11:45:00,153.8,153.91,153.76,153.77,1770.0,147.543,147.6486,147.5047,147.5143,1770.0
2020-01-23 11:50:00,153.77,154.04,153.68,154.04,3600.0,147.5143,147.7733,147.4279,147.7733,3600.0
2020-01-23 11:55:00,153.98,154.12,153.94,154.01,1403.0,147.7157,147.85,147.6773,147.7445,1403.0
2020-01-23 12:00:00,154.09,154.25,154.09,154.23,4120.0,147.8212,147.9747,147.8212,147.9555,4120.0
2020-01-23 12:05:00,154.28,154.48,154.27,154.48,1925.0,148.0035,148.1954,147.9939,148.1954,1925.0
2020-01-23 12:10:00,154.42,154.53,154.35,154.49,1734.0,148.1378,148.2433,148.0707,148.205,1734.0
2020-01-23 12:15:00,154.58,154.58,154.48,154.54,1919.0,148.2913,148.2913,148.1954,148.2529,1919.0
2020-01-23 12:20:00,154.52,154.57,154.52,154.54,589.0,148.2337,148.2817,148.2337,148.2529,589.0
2020-01-23 12:25:00,154.46,154.69,154.46,154.66,2200.0,148.1762,148.3968,148.1762,148.3681,2200.0
2020-01-23 12:30:00,154.66,154.84,154.51,154.51,5600.0,148.3681,148.5407,148.2242,148.2242,5600.0
2020-01-23 12:35:00,154.48,154.55,154.2,154.2,1905.0,148.1954,148.2625,147.9268,147.9268,1905.0
2020-01-23 12:40:00,154.22,154.27,154.0,154.0,3400.0,147.946,147.9939,147.7349,147.7349,3400.0
2020-01-23 12:45:00,154.05,154.05,153.94,153.94,4010.0,147.7829,147.7829,147.6773,147.6773,4010.0
2020-01-23 12:50:00,153.89,154.0,153.81,153.96,2700.0,147.6294,147.7349,147.5526,147.6965,2700.0
2020-01-23 12:55:00,153.92,153.94,153.92,153.94,200.0,147.6582,147.6773,147.6582,147.6773,200.0
2020-01-23 13:00:00,153.9,154.12,153.9,153.96,3637.0,147.639,147.85,147.639,147.6965,3637.0
2020-01-23 13:05:00,153.98,153.98,153.8,153.8,892.0,147.7157,147.7157,147.543,147.543,892.0
2020-01-23 13:10:00,153.78,154.12,153.77,154.11,5738.0,147.5239,147.85,147.5143,147.8404,5738.0
2020-01-23 13:15:00,154.18,154.21,154.18,154.21,300.0,147.9076,147.9364,147.9076,147.9364,300.0
2020-01-23 13:20:00,154.26,154.52,154.24,154.45,1500.0,147.9843,148.2337,147.9651,148.1666,1500.0
2020-01-23 13:25:00,154.54,154.54,154.38,154.38,900.0,148.2529,148.2529,148.0994,148.0994,900.0
2020-01-23 13:30:00,154.35,154.37,154.24,154.35,2100.0,148.0707,148.0899,147.9651,148.0707,2100.0
2020-01-23 13:35:00,154.34,154.42,154.32,154.32,700.0,148.0611,148.1378,148.0419,148.0419,700.0
2020-01-23 13:40:00,154.37,154.56,154.35,154.45,3026.0,148.0899,148.2721,148.0707,148.1666,3026.0
2020-01-23 13:45:00,154.52,154.64,154.51,154.64,500.0,148.2337,148.3489,148.2242,148.3489,500.0
2020-01-23 13:50:00,154.7,154.75,154.65,154.75,3620.0,148.4064,148.4544,148.3585,148.4544,3620.0
2020-01-23 13:55:00,154.74,154.75,154.67,154.67,1498.0,148.4448,148.4544,148.3776,148.3776,1498.0
2020-01-23 14:00:00,154.77,154.85,154.75,154.81,700.0,148.4736,148.5503,148.4544,148.512,700.0
2020-01-23 14:05:00,154.72,154.82,154.67,154.79,2050.0,148.4256,148.5215,148.3776,148.4928,2050.0
2020-01-23 14:10:00,154.82,155.0,154.82,154.85,4126.0,148.5215,148.6942,148.5215,148.5503,4126.0
2020-01-23 14:15:00,154.82,154.92,154.8,154.91,2670.0,148.5215,148.6175,148.5024,148.6079,2670.0
2020-01-23 14:20:00,154.94,155.02,154.88,154.96,2500.0,148.6367,148.7134,148.5791,148.6558,2500.0
2020-01-23 14:25:00,154.97,154.97,154.8,154.81,1700.0,148.6654,148.6654,148.5024,148.512,1700.0
2020-01-23 14:30:00,154.81,154.94,154.78,154.82,1876.0,148.512,148.6367,148.4832,148.5215,1876.0
2020-01-23 14:35:00,154.89,154.94,154.87,154.87,1500.0,148.5887,148.6367,148.5695,148.5695,1500.0
2020-01-23 14:40:00,154.83,154.86,154.72,154.84,2316.0,148.5311,148.5599,148.4256,148.5407,2316.0
2020-01-23 14:45:00,154.88,154.94,154.83,154.87,600.0,148.5791,148.6367,148.5311,148.5695,600.0
2020-01-23 14:50:00,154.82,155.0,154.82,154.97,4403.0,148.5215,148.6942,148.5215,148.6654,4403.0
2020-01-23 14:55:00,154.93,155.04,154.9,154.94,4400.0,148.6271,148.7326,148.5983,148.6367,4400.0
2020-01-23 15:00:00,154.98,155.01,154.89,154.95,4300.0,148.675,148.7038,148.5887,148.6463,4300.0
2020-01-23 15:05:00,154.85,154.92,154.81,154.91,1708.0,148.5503,148.6175,148.512,148.6079,1708.0
2020-01-23 15:10:00,154.78,154.81,154.71,154.77,2558.0,148.4832,148.512,148.416,148.4736,2558.0
2020-01-23 15:15:00,154.77,154.85,154.74,154.77,2800.0,148.4736,148.5503,148.4448,148.4736,2800.0
2020-01-23 15:20:00,154.82,154.87,154.78,154.8,3500.0,148.5215,148.5695,148.4832,148.5024,3500.0
2020-01-23 15:25:00,154.81,154.87,154.76,154.85,3158.0,148.512,148.5695,148.464,148.5503,3158.0
2020-01-23 15:30:00,154.84,155.02,154.84,154.93,5108.0,148.5407,148.7134,148.5407,148.6271,5108.0
2020-01-23 15:35:00,154.91,154.93,154.78,154.78,4661.0,148.6079,148.6271,148.4832,148.4832,4661.0
2020-01-23 15:40:00,154.78,154.86,154.7,154.86,3302.0,148.4832,148.5599,148.4064,148.5599,3302.0
2020-01-23 15:45:00,154.88,155.04,154.84,154.91,15610.0,148.5791,148.7326,148.5407,148.6079,15610.0
2020-01-23 15:50:00,154.91,154.92,154.75,154.84,11855.0,148.6079,148.6175,148.4544,148.5407,11855.0
2020-01-23 15:55:00,154.86,155.01,154.75,154.9,24423.0,148.5599,148.7038,148.4544,148.5983,24423.0
2020-01-24 09:30:00,155.32,155.33,155.19,155.31,5220.0,149.0012,149.0108,148.8765,148.9916,5220.0
2020-01-24 09:35:00,155.31,155.4,154.8,154.81,2905.0,148.9916,149.0779,148.5024,148.512,2905.0
2020-01-24 09:40:00,155.24,155.24,155.01,155.01,700.0,148.9245,148.9245,148.7038,148.7038,700.0
2020-01-24 09:45:00,155.06,155.06,154.56,154.63,2726.0,148.7518,148.7518,148.2721,148.3393,2726.0
2020-01-24 09:50:00,154.79,155.0,154.71,154.82,7377.0,148.4928,148.6942,148.416,148.5215,7377.0
2020-01-24 09:55:00,154.76,154.96,154.76,154.78,9500.0,148.464,148.6558,148.464,148.4832,9500.0
2020-01-24 10:00:00,154.85,154.85,154.68,154.75,900.0,148.5503,148.5503,148.3872,148.4544,900.0
2020-01-24 10:05:00,154.8,154.92,154.72,154.8,2100.0,148.5024,148.6175,148.4256,148.5024,2100.0
2020-01-24 10:10:00,154.78,154.82,154.68,154.75,1700.0,148.4832,148.5215,148.3872,148.4544,1700.0
2020-01-24 10:15:00,154.83,154.84,154.73,154.8,3780.0,148.5311,148.5407,148.4352,148.5024,3780.0
2020-01-24 10:20:00,154.73,154.93,154.72,154.91,2640.0,148.4352,148.6271,148.4256,148.6079,2640.0
2020-01-24 10:25:00,154.93,155.02,154.81,154.81,3500.0,148.6271,148.7134,148.512,148.512,3500.0
2020-01-24 10:30:00,154.84,154.88,154.75,154.82,1137.0,148.5407,148.5791,148.4544,148.5215,1137.0
2020-01-24 10:35:00,154.87,155.06,154.87,154.93,4900.0,148.5695,148.7518,148.5695,148.6271,4900.0
2020-01-24 10:40:00,154.86,154.86,154.76,154.76,1200.0,148.5599,148.5599,148.464,148.464,1200.0
2020-01-24 10:45:00,154.73,154.83,154.61,154.63,1700.0,148.4352,148.5311,148.3201,148.3393,1700.0
2020-01-24 10:50:00,154.67,154.71,154.57,154.63,2500.0,148.3776,148.416,148.2817,148.3393,2500.0
2020-01-24 10:55:00,154.66,154.84,154.65,154.75,2300.0,148.3681,148.5407,148.3585,148.4544,2300.0
2020-01-24 11:00:00,154.69,154.69,154.62,154.62,500.0,148.3968,148.3968,148.3297,148.3297,500.0
2020-01-24 11:05:00,154.67,154.68,154.64,154.67,3400.0,148.3776,148.3872,148.3489,148.3776,3400.0
2020-01-24 11:10:00,154.62,155.11,154.62,154.91,15307.0,148.3297,148.7997,148.3297,148.6079,15307.0
2020-01-24 11:15:00,155.05,155.05,154.61,154.68,2300.0,148.7422,148.7422,148.3201,148.3872,2300.0
2020-01-24 11:20:00,154.82,154.82,154.73,154.77,1120.0,148.5215,148.5215,148.4352,148.4736,1120.0
2020-01-24 11:25:00,154.86,155.02,154.74,155.02,2600.0,148.5599,148.7134,148.4448,148.7134,2600.0
2020-01-24 11:30:00,155.0,155.0,154.85,154.86,2000.0,148.6942,148.6942,148.5503,148.5599,2000.0
2020-01-24 11:35:00,154.87,155.16,154.87,154.97,4225.0,148.5695,148.8477,148.5695,148.6654,4225.0
2020-01-24 11:40:00,155.0,155.02,154.7,154.78,2202.0,148.6942,148.7134,148.4064,148.4832,2202.0
2020-01-24 11:45:00,154.74,154.84,154.74,154.84,300.0,148.4448,148.5407,148.4448,148.5407,300.0
2020-01-24 11:50:00,154.67,154.8,154.62,154.62,700.0,148.3776,148.5024,148.3297,148.3297,700.0
2020-01-24 11:55:00,154.64,154.7,154.45,154.45,2200.0,148.3489,148.4064,148.1666,148.1666,2200.0
2020-01-24 12:00:00,154.42,154.42,154.2,154.31,1200.0,148.1378,148.1378,147.9268,148.0323,1200.0
2020-01-24 12:05:00,154.29,154.29,154.18,154.19,907.0,148.0131,148.0131,147.9076,147.9172,907.0
2020-01-24 12:10:00,154.23,154.32,154.16,154.27,10640.0,147.9555,148.0419,147.8884,147.9939,10640.0
2020-01-24 12:15:00,154.18,154.24,153.89,153.92,8736.0,147.9076,147.9651,147.6294,147.6582,8736.0
2020-01-24 12:20:00,153.9,154.29,153.9,154.28,7200.0,147.639,148.0131,147.639,148.0035,7200.0
2020-01-24 12:25:00,154.35,154.59,153.99,154.08,4704.0,148.0707,148.3009,147.7253,147.8116,4704.0
2020-01-24 12:30:00,154.12,154.35,154.1,154.35,1500.0,147.85,148.0707,147.8308,148.0707,1500.0
2020-01-24 12:35:00,154.36,154.56,154.32,154.53,2763.0,148.0803,148.2721,148.0419,148.2433,2763.0
2020-01-24 12:40:00,154.58,154.63,154.57,154.57,600.0,148.2913,148.3393,148.2817,148.2817,600.0
2020-01-24 12:45:00,154.6,154.63,154.44,154.63,1700.0,148.3105,148.3393,148.157,148.3393,1700.0
2020-01-24 12:50:00,154.57,154.8,154.57,154.73,3309.0,148.2817,148.5024,148.2817,148.4352,3309.0
2020-01-24 12:55:00,154.71,154.84,154.71,154.84,1000.0,148.416,148.5407,148.416,148.5407,1000.0
2020-01-24 13:00:00,154.8,154.8,154.39,154.39,3400.0,148.5024,148.5024,148.109,148.109,3400.0
2020-01-24 13:05:00,154.39,154.49,154.29,154.45,3425.0,148.109,148.205,148.0131,148.1666,3425.0
2020-01-24 13:10:00,154.43,154.48,154.32,154.37,3000.0,148.1474,148.1954,148.0419,148.0899,3000.0
2020-01-24 13:15:00,154.42,154.47,154.05,154.06,6851.0,148.1378,148.1858,147.7829,147.7925,6851.0
2020-01-24 13:20:00,154.13,154.32,154.09,154.24,1535.0,147.8596,148.0419,147.8212,147.9651,1535.0
2020-01-24 13:25:00,154.28,154.28,153.62,153.62,7301.0,148.0035,148.0035,147.3704,147.3704,7301.0
2020-01-24 13:30:00,153.7,153.7,153.49,153.51,3788.0,147.4471,147.4471,147.2457,147.2648,3788.0
2020-01-24 13:35:00,153.48,153.61,153.47,153.56,2620.0,147.2361,147.3608,147.2265,147.3128,2620.0
2020-01-24 13:40:00,153.47,153.54,153.4,153.52,3900.0,147.2265,147.2936,147.1593,147.2744,3900.0
2020-01-24 13:45:00,153.62,154.01,153.5,153.57,4974.0,147.3704,147.7445,147.2552,147.3224,4974.0
2020-01-24 13:50:00,153.51,153.64,153.4,153.5,1405.0,147.2648,147.3895,147.1593,147.2552,1405.0
2020-01-24 13:55:00,153.56,153.75,153.5,153.75,1600.0,147.3128,147.4951,147.2552,147.4951,1600.0
2020-01-24 14:00:00,153.73,153.86,153.67,153.76,6902.0,147.4759,147.6006,147.4183,147.5047,6902.0
2020-01-24 14:05:00,153.84,153.94,153.76,153.89,1700.0,147.5814,147.6773,147.5047,147.6294,1700.0
2020-01-24 14:10:00,153.89,153.89,153.7,153.71,1600.0,147.6294,147.6294,147.4471,147.4567,1600.0
2020-01-24 14:15:00,153.75,153.75,153.44,153.44,2104.0,147.4951,147.4951,147.1977,147.1977,2104.0
2020-01-24 14:20:00,153.43,153.43,153.2,153.27,1607.0,147.1881,147.1881,146.9674,147.0346,1607.0
2020-01-24 14:25:00,153.24,153.41,153.24,153.3,1372.0,147.0058,147.1689,147.0058,147.0634,1372.0
2020-01-24 14:30:00,153.31,153.79,153.3,153.77,5379.0,147.073,147.5334,147.0634,147.5143,5379.0
2020-01-24 14:35:00,153.81,153.81,153.41,153.42,2500.0,147.5526,147.5526,147.1689,147.1785,2500.0
2020-01-24 14:40:00,153.49,153.63,153.49,153.5,2829.0,147.2457,147.38,147.2457,147.2552,2829.0
2020-01-24 14:45:00,153.41,153.52,153.24,153.5,7282.0,147.1689,147.2744,147.0058,147.2552,7282.0
2020-01-24 14:50:00,153.54,153.54,153.33,153.38,6453.0,147.2936,147.2936,147.0922,147.1401,6453.0
2020-01-24 14:55:00,153.48,153.63,153.48,153.63,3766.0,147.2361,147.38,147.2361,147.38,3766.0
2020-01-24 15:00:00,153.64,154.08,153.57,153.72,9265.0,147.3895,147.8116,147.3224,147.4663,9265.0
2020-01-24 15:05:00,153.73,153.8,153.67,153.67,2800.0,147.4759,147.543,147.4183,147.4183,2800.0
2020-01-24 15:10:00,153.8,153.89,153.72,153.88,4174.0,147.543,147.6294,147.4663,147.6198,4174.0
2020-01-24 15:15:00,153.92,154.16,153.92,154.09,7813.0,147.6582,147.8884,147.6582,147.8212,7813.0
2020-01-24 15:20:00,154.19,154.26,153.99,154.01,2400.0,147.9172,147.9843,147.7253,147.7445,2400.0
2020-01-24 15:25:00,154.01,154.04,153.93,154.02,3351.0,147.7445,147.7733,147.6678,147.7541,3351.0
2020-01-24 15:30:00,153.96,153.97,153.66,153.76,3300.0,147.6965,147.7061,147.4087,147.5047,3300.0
2020-01-24 15:35:00,153.77,153.91,153.67,153.67,1923.0,147.5143,147.6486,147.4183,147.4183,1923.0
2020-01-24 15:40:00,153.69,153.69,153.38,153.47,6486.0,147.4375,147.4375,147.1401,147.2265,6486.0
2020-01-24 15:45:00,153.46,153.64,153.38,153.54,10339.0,147.2169,147.3895,147.1401,147.2936,10339.0
2020-01-24 15:50:00,153.49,153.91,153.41,153.89,7104.0,147.2457,147.6486,147.1689,147.6294,7104.0
2020-01-24 15:55:00,153.97,154.06,153.76,153.99,23119.0,147.7061,147.7925,147.5047,147.7253,23119.0
2020-01-27 09:30:00,151.62,152.03,150.4,152.03,6299.0,145.4517,145.845,144.2814,145.845,6299.0
2020-01-27 09:35:00,151.63,152.0,151.32,151.85,4875.0,145.4613,145.8163,145.1639,145.6724,4875.0
2020-01-27 09:40:00,151.68,152.32,151.68,152.13,3654.0,145.5093,146.1233,145.5093,145.941,3654.0
2020-01-27 09:45:00,152.41,152.41,152.26,152.26,430.0,146.2096,146.2096,146.0657,146.0657,430.0
2020-01-27 09:50:00,152.3,152.6,152.3,152.5,3339.0,146.1041,146.3919,146.1041,146.2959,3339.0
2020-01-27 09:55:00,152.5,152.5,152.31,152.49,3771.0,146.2959,146.2959,146.1137,146.2863,3771.0
2020-01-27 10:00:00,152.44,152.65,152.39,152.5,4400.0,146.2384,146.4398,146.1904,146.2959,4400.0
2020-01-27 10:05:00,152.55,152.84,152.45,152.84,2300.0,146.3439,146.6221,146.248,146.6221,2300.0
2020-01-27 10:10:00,152.95,152.95,152.51,152.79,4382.0,146.7276,146.7276,146.3055,146.5741,4382.0
2020-01-27 10:15:00,152.71,152.79,152.48,152.5,2028.0,146.4974,146.5741,146.2767,146.2959,2028.0
2020-01-27 10:20:00,152.48,152.92,152.39,152.92,2900.0,146.2767,146.6988,146.1904,146.6988,2900.0
2020-01-27 10:25:00,152.98,153.05,152.87,153.04,1740.0,146.7564,146.8236,146.6509,146.814,1740.0
2020-01-27 10:30:00,152.89,152.97,152.57,152.57,1051.0,146.6701,146.7468,146.3631,146.3631,1051.0
2020-01-27 10:35:00,152.74,152.97,152.69,152.93,1000.0,146.5262,146.7468,146.4782,146.7084,1000.0
2020-01-27 10:40:00,152.9,152.91,152.73,152.84,1716.0,146.6797,146.6892,146.5166,146.6221,1716.0
2020-01-27 10:45:00,152.89,152.89,152.67,152.67,1300.0,146.6701,146.6701,146.459,146.459,1300.0
2020-01-27 10:50:00,152.69,152.73,152.56,152.56,4456.0,146.4782,146.5166,146.3535,146.3535,4456.0
2020-01-27 10:55:00,152.5,152.86,152.48,152.8,3600.0,146.2959,146.6413,146.2767,146.5837,3600.0
2020-01-27 11:00:00,152.81,152.96,152.79,152.96,3500.0,146.5933,146.7372,146.5741,146.7372,3500.0
2020-01-27 11:05:00,152.93,153.01,152.84,152.86,2970.0,146.7084,146.7852,146.6221,146.6413,2970.0
2020-01-27 11:10:00,152.86,152.91,152.8,152.84,4600.0,146.6413,146.6892,146.5837,146.6221,4600.0
2020-01-27 11:15:00,152.88,152.88,152.71,152.75,1800.0,146.6605,146.6605,146.4974,146.5358,1800.0
2020-01-27 11:20:00,152.74,153.0,152.66,152.92,4525.0,146.5262,146.7756,146.4494,146.6988,4525.0
2020-01-27 11:25:00,152.91,153.04,152.77,153.04,2700.0,146.6892,146.814,146.5549,146.814,2700.0
2020-01-27 11:30:00,152.98,153.08,152.84,152.97,2700.0,146.7564,146.8523,146.6221,146.7468,2700.0
2020-01-27 11:35:00,153.01,153.17,153.01,153.06,1800.0,146.7852,146.9387,146.7852,146.8331,1800.0
2020-01-27 11:40:00,153.06,153.28,153.04,153.28,2084.0,146.8331,147.0442,146.814,147.0442,2084.0
2020-01-27 11:45:00,153.22,153.23,153.09,153.09,1424.0,146.9866,146.9962,146.8619,146.8619,1424.0
2020-01-27 11:50:00,153.03,153.19,153.01,153.13,3481.0,146.8044,146.9579,146.7852,146.9003,3481.0
2020-01-27 11:55:00,153.06,153.11,152.99,153.0,1700.0,146.8331,146.8811,146.766,146.7756,1700.0
2020-01-27 12:00:00,152.91,152.97,152.84,152.88,2653.0,146.6892,146.7468,146.6221,146.6605,2653.0
2020-01-27 12:05:00,152.93,153.01,152.88,153.01,1110.0,146.7084,146.7852,146.6605,146.7852,1110.0
2020-01-27 12:10:00,153.0,153.14,152.97,153.04,17381.0,146.7756,146.9099,146.7468,146.814,17381.0
2020-01-27 12:15:00,153.09,153.4,153.08,153.3,14026.0,146.8619,147.1593,146.8523,147.0634,14026.0
2020-01-27 12:20:00,153.35,153.41,153.28,153.3,4107.0,147.1113,147.1689,147.0442,147.0634,4107.0
2020-01-27 12:25:00,153.23,153.3,153.22,153.28,1100.0,146.9962,147.0634,146.9866,147.0442,1100.0
2020-01-27 12:30:00,153.31,153.38,153.26,153.35,1600.0,147.073,147.1401,147.025,147.1113,1600.0
2020-01-27 12:35:00,153.33,153.37,153.24,153.3,1500.0,147.0922,147.1305,147.0058,147.0634,1500.0
2020-01-27 12:40:00,153.27,153.39,153.27,153.33,2900.0,147.0346,147.1497,147.0346,147.0922,2900.0
2020-01-27 12:45:00,153.33,153.44,153.31,153.34,2100.0,147.0922,147.1977,147.073,147.1018,2100.0
2020-01-27 12:50:00,153.38,153.4,153.25,153.3,1800.0,147.1401,147.1593,147.0154,147.0634,1800.0
2020-01-27 12:55:00,153.22,153.22,152.99,153.18,2512.0,146.9866,146.9866,146.766,146.9483,2512.0
2020-01-27 13:00:00,153.15,153.28,153.14,153.24,1900.0,146.9195,147.0442,146.9099,147.0058,1900.0
2020-01-27 13:05:00,153.26,153.26,153.13,153.14,2500.0,147.025,147.025,146.9003,146.9099,2500.0
2020-01-27 13:10:00,153.17,153.23,153.12,153.12,1900.0,146.9387,146.9962,146.8907,146.8907,1900.0
2020-01-27 13:15:00,153.19,153.38,153.19,153.37,1200.0,146.9579,147.1401,146.9579,147.1305,1200.0
2020-01-27 13:20:00,153.4,153.5,153.31,153.37,3022.0,147.1593,147.2552,147.073,147.1305,3022.0
2020-01-27 13:25:00,153.37,153.45,153.37,153.42,1700.0,147.1305,147.2073,147.1305,147.1785,1700.0
2020-01-27 13:30:00,153.35,153.39,153.26,153.26,1000.0,147.1113,147.1497,147.025,147.025,1000.0
2020-01-27 13:35:00,153.3,153.48,153.28,153.42,3300.0,147.0634,147.2361,147.0442,147.1785,3300.0
2020-01-27 13:40:00,153.42,153.51,153.38,153.47,2600.0,147.1785,147.2648,147.1401,147.2265,2600.0
2020-01-27 13:45:00,153.44,153.48,153.36,153.47,4400.0,147.1977,147.2361,147.1209,147.2265,4400.0
2020-01-27 13:50:00,153.49,153.49,153.17,153.23,3900.0,147.2457,147.2457,146.9387,146.9962,3900.0
2020-01-27 13:55:00,153.27,153.38,153.25,153.31,2918.0,147.0346,147.1401,147.0154,147.073,2918.0
2020-01-27 14:00:00,153.24,153.24,153.13,153.16,2000.0,147.0058,147.0058,146.9003,146.9291,2000.0
2020-01-27 14:05:00,153.11,153.31,153.11,153.25,9446.0,146.8811,147.073,146.8811,147.0154,9446.0
2020-01-27 14:10:00,153.27,153.3,153.21,153.24,4636.0,147.0346,147.0634,146.977,147.0058,4636.0
2020-01-27 14:15:00,153.27,153.36,153.24,153.29,1926.0,147.0346,147.1209,147.0058,147.0538,1926.0
2020-01-27 14:20:00,153.2,153.2,153.05,153.11,2296.0,146.9674,146.9674,146.8236,146.8811,2296.0
2020-01-27 14:25:00,153.16,153.34,153.14,153.34,1300.0,146.9291,147.1018,146.9099,147.1018,1300.0
2020-01-27 14:30:00,153.38,153.41,153.12,153.19,2478.0,147.1401,147.1689,146.8907,146.9579,2478.0
2020-01-27 14:35:00,153.19,153.25,153.12,153.16,1672.0,146.9579,147.0154,146.8907,146.9291,1672.0
2020-01-27 14:40:00,153.24,153.24,153.05,153.09,2213.0,147.0058,147.0058,146.8236,146.8619,2213.0
2020-01-27 14:45:00,153.11,153.15,152.88,152.88,3910.0,146.8811,146.9195,146.6605,146.6605,3910.0
2020-01-27 14:50:00,152.87,152.93,152.77,152.78,1450.0,146.6509,146.7084,146.5549,146.5645,1450.0
2020-01-27 14:55:00,152.89,153.03,152.85,152.96,7540.0,146.6701,146.8044,146.6317,146.7372,7540.0
2020-01-27 15:00:00,152.96,153.05,152.9,153.04,14157.0,146.7372,146.8236,146.6797,146.814,14157.0
2020-01-27 15:05:00,153.04,153.11,153.03,153.04,2495.0,146.814,146.8811,146.8044,146.814,2495.0
2020-01-27 15:10:00,153.0,153.02,152.93,152.94,3101.0,146.7756,146.7948,146.7084,146.718,3101.0
2020-01-27 15:15:00,152.99,153.14,152.93,153.12,2900.0,146.766,146.9099,146.7084,146.8907,2900.0
2020-01-27 15:20:00,153.12,153.13,152.93,152.97,1997.0,146.8907,146.9003,146.7084,146.7468,1997.0
2020-01-27 15:25:00,153.0,153.04,152.9,152.99,2152.0,146.7756,146.814,146.6797,146.766,2152.0
2020-01-27 15:30:00,152.93,152.96,152.77,152.8,9495.0,146.7084,146.7372,146.5549,146.5837,9495.0
2020-01-27 15:35:00,152.81,152.96,152.77,152.96,2300.0,146.5933,146.7372,146.5549,146.7372,2300.0
2020-01-27 15:40:00,152.93,153.03,152.91,153.02,2122.0,146.7084,146.8044,146.6892,146.7948,2122.0
2020-01-27 15:45:00,153.04,153.07,152.81,152.82,3809.0,146.814,146.8427,146.5933,146.6029,3809.0
2020-01-27 15:50:00,152.8,152.98,152.78,152.88,7054.0,146.5837,146.7564,146.5645,146.6605,7054.0
2020-01-27 15:55:00,152.89,153.09,152.85,153.01,28001.0,146.6701,146.8619,146.6317,146.7852,28001.0
2020-01-28 09:30:00,153.56,153.7,153.4,153.52,6242.0,147.3128,147.4471,147.1593,147.2744,6242.0
2020-01-28 09:35:00,153.69,153.79,153.24,153.56,8402.0,147.4375,147.5334,147.0058,147.3128,8402.0
2020-01-28 09:40:00,153.42,153.56,153.3,153.47,1200.0,147.1785,147.3128,147.0634,147.2265,1200.0
2020-01-28 09:45:00,153.36,153.51,153.36,153.41,400.0,147.1209,147.2648,147.1209,147.1689,400.0
2020-01-28 09:50:00,153.39,153.39,153.03,153.22,2243.0,147.1497,147.1497,146.8044,146.9866,2243.0
2020-01-28 09:55:00,153.13,153.34,153.08,153.19,4027.0,146.9003,147.1018,146.8523,146.9579,4027.0
2020-01-28 10:00:00,153.19,153.43,153.12,153.37,3203.0,146.9579,147.1881,146.8907,147.1305,3203.0
2020-01-28 10:05:00,153.43,153.7,153.43,153.65,10570.0,147.1881,147.4471,147.1881,147.3991,10570.0
2020-01-28 10:10:00,153.58,153.7,153.55,153.64,4464.0,147.332,147.4471,147.3032,147.3895,4464.0
2020-01-28 10:15:00,153.62,153.7,153.57,153.62,1900.0,147.3704,147.4471,147.3224,147.3704,1900.0
2020-01-28 10:20:00,153.63,153.79,153.58,153.75,8922.0,147.38,147.5334,147.332,147.4951,8922.0
2020-01-28 10:25:00,153.75,153.94,153.73,153.84,6355.0,147.4951,147.6773,147.4759,147.5814,6355.0
2020-01-28 10:30:00,153.84,153.93,153.75,153.82,7555.0,147.5814,147.6678,147.4951,147.5622,7555.0
2020-01-28 10:35:00,153.84,153.88,153.83,153.88,2795.0,147.5814,147.6198,147.5718,147.6198,2795.0
2020-01-28 10:40:00,153.88,154.07,153.86,154.07,9887.0,147.6198,147.8021,147.6006,147.8021,9887.0
2020-01-28 10:45:00,153.96,154.02,153.96,153.96,1900.0,147.6965,147.7541,147.6965,147.6965,1900.0
2020-01-28 10:50:00,153.95,154.04,153.8,153.8,3961.0,147.6869,147.7733,147.543,147.543,3961.0
2020-01-28 10:55:00,153.79,154.04,153.76,153.93,4991.0,147.5334,147.7733,147.5047,147.6678,4991.0
2020-01-28 11:00:00,154.0,154.28,153.99,154.14,3220.0,147.7349,148.0035,147.7253,147.8692,3220.0
2020-01-28 11:05:00,154.25,154.28,154.16,154.24,5883.0,147.9747,148.0035,147.8884,147.9651,5883.0
2020-01-28 11:10:00,154.25,154.31,154.19,154.24,1981.0,147.9747,148.0323,147.9172,147.9651,1981.0
2020-01-28 11:15:00,154.24,154.29,153.98,154.17,2801.0,147.9651,148.0131,147.7157,147.898,2801.0
2020-01-28 11:20:00,154.08,154.21,154.04,154.06,1400.0,147.8116,147.9364,147.7733,147.7925,1400.0
2020-01-28 11:25:00,154.18,154.19,154.07,154.14,5700.0,147.9076,147.9172,147.8021,147.8692,5700.0
2020-01-28 11:30:00,154.13,154.2,154.05,154.09,46712.0,147.8596,147.9268,147.7829,147.8212,46712.0
2020-01-28 11:35:00,154.09,154.38,154.0,154.34,7104.0,147.8212,148.0994,147.7349,148.0611,7104.0
2020-01-28 11:40:00,154.36,154.46,154.32,154.43,6400.0,148.0803,148.1762,148.0419,148.1474,6400.0
2020-01-28 11:45:00,154.46,154.46,154.36,154.43,4300.0,148.1762,148.1762,148.0803,148.1474,4300.0
2020-01-28 11:50:00,154.47,154.62,154.44,154.48,12982.0,148.1858,148.3297,148.157,148.1954,12982.0
2020-01-28 11:55:00,154.49,154.5,154.41,154.43,1198.0,148.205,148.2146,148.1282,148.1474,1198.0
2020-01-28 12:00:00,154.46,154.5,154.43,154.43,910.0,148.1762,148.2146,148.1474,148.1474,910.0
2020-01-28 12:05:00,154.46,154.52,154.46,154.49,2813.0,148.1762,148.2337,148.1762,148.205,2813.0
2020-01-28 12:10:00,154.49,154.55,154.48,154.54,2590.0,148.205,148.2625,148.1954,148.2529,2590.0
2020-01-28 12:15:00,154.49,154.79,154.49,154.75,3734.0,148.205,148.4928,148.205,148.4544,3734.0
2020-01-28 12:20:00,154.8,154.85,154.76,154.84,3755.0,148.5024,148.5503,148.464,148.5407,3755.0
2020-01-28 12:25:00,154.78,154.78,154.73,154.75,1801.0,148.4832,148.4832,148.4352,148.4544,1801.0
2020-01-28 12:30:00,154.79,154.79,154.75,154.77,1598.0,148.4928,148.4928,148.4544,148.4736,1598.0
2020-01-28 12:35:00,154.75,154.75,154.7,154.72,3227.0,148.4544,148.4544,148.4064,148.4256,3227.0
2020-01-28 12:40:00,154.7,154.72,154.57,154.6,2332.0,148.4064,148.4256,148.2817,148.3105,2332.0
2020-01-28 12:45:00,154.65,154.78,154.64,154.78,3003.0,148.3585,148.4832,148.3489,148.4832,3003.0
2020-01-28 12:50:00,154.79,154.8,154.69,154.75,2811.0,148.4928,148.5024,148.3968,148.4544,2811.0
2020-01-28 12:55:00,154.76,154.82,154.73,154.79,2803.0,148.464,148.5215,148.4352,148.4928,2803.0
2020-01-28 13:00:00,154.8,154.8,154.71,154.71,2200.0,148.5024,148.5024,148.416,148.416,2200.0
2020-01-28 13:05:00,154.73,154.75,154.69,154.73,1800.0,148.4352,148.4544,148.3968,148.4352,1800.0
2020-01-28 13:10:00,154.77,154.98,154.77,154.98,2618.0,148.4736,148.675,148.4736,148.675,2618.0
2020-01-28 13:15:00,154.98,155.01,154.91,154.97,3523.0,148.675,148.7038,148.6079,148.6654,3523.0
2020-01-28 13:20:00,154.94,155.01,154.87,155.0,7111.0,148.6367,148.7038,148.5695,148.6942,7111.0
2020-01-28 13:25:00,155.01,155.02,154.94,154.94,5500.0,148.7038,148.7134,148.6367,148.6367,5500.0
2020-01-28 13:30:00,154.98,155.05,154.91,154.91,2700.0,148.675,148.7422,148.6079,148.6079,2700.0
2020-01-28 13:35:00,154.91,154.98,154.79,154.93,2221.0,148.6079,148.675,148.4928,148.6271,2221.0
2020-01-28 13:40:00,154.93,155.03,154.92,155.03,4100.0,148.6271,148.723,148.6175,148.723,4100.0
2020-01-28 13:45:00,155.02,155.05,154.98,155.0,4671.0,148.7134,148.7422,148.675,148.6942,4671.0
2020-01-28 13:50:00,154.98,155.01,154.88,154.91,3121.0,148.675,148.7038,148.5791,148.6079,3121.0
2020-01-28 13:55:00,154.91,154.91,154.79,154.86,2490.0,148.6079,148.6079,148.4928,148.5599,2490.0
2020-01-28 14:00:00,154.91,154.96,154.89,154.95,2512.0,148.6079,148.6558,148.5887,148.6463,2512.0
2020-01-28 14:05:00,154.94,154.94,154.87,154.88,2915.0,148.6367,148.6367,148.5695,148.5791,2915.0
2020-01-28 14:10:00,154.9,155.06,154.9,155.0,4000.0,148.5983,148.7518,148.5983,148.6942,4000.0
2020-01-28 14:15:00,155.02,155.02,154.96,155.02,2412.0,148.7134,148.7134,148.6558,148.7134,2412.0
2020-01-28 14:20:00,155.02,155.02,154.94,154.95,1087.0,148.7134,148.7134,148.6367,148.6463,1087.0
2020-01-28 14:25:00,155.0,155.0,154.95,154.97,1603.0,148.6942,148.6942,148.6463,148.6654,1603.0
2020-01-28 14:30:00,154.99,155.01,154.93,154.95,3000.0,148.6846,148.7038,148.6271,148.6463,3000.0
2020-01-28 14:35:00,154.97,155.09,154.97,155.05,4205.0,148.6654,148.7806,148.6654,148.7422,4205.0
2020-01-28 14:40:00,155.05,155.09,154.99,155.05,4642.0,148.7422,148.7806,148.6846,148.7422,4642.0
2020-01-28 14:45:00,155.05,155.07,155.0,155.0,2800.0,148.7422,148.7614,148.6942,148.6942,2800.0
2020-01-28 14:50:00,155.03,155.03,154.9,154.95,2535.0,148.723,148.723,148.5983,148.6463,2535.0
2020-01-28 14:55:00,154.89,154.89,154.59,154.72,6749.0,148.5887,148.5887,148.3009,148.4256,6749.0
2020-01-28 15:00:00,154.78,155.02,154.77,154.88,3847.0,148.4832,148.7134,148.4736,148.5791,3847.0
2020-01-28 15:05:00,154.89,154.93,154.85,154.91,3626.0,148.5887,148.6271,148.5503,148.6079,3626.0
2020-01-28 15:10:00,154.91,154.99,154.87,154.99,8803.0,148.6079,148.6846,148.5695,148.6846,8803.0
2020-01-28 15:15:00,154.99,155.04,154.92,154.97,8218.0,148.6846,148.7326,148.6175,148.6654,8218.0
2020-01-28 15:20:00,155.01,155.14,154.98,155.12,5500.0,148.7038,148.8285,148.675,148.8093,5500.0
2020-01-28 15:25:00,155.14,155.19,155.09,155.19,3800.0,148.8285,148.8765,148.7806,148.8765,3800.0
2020-01-28 15:30:00,155.18,155.22,155.13,155.17,4400.0,148.8669,148.9053,148.8189,148.8573,4400.0
2020-01-28 15:35:00,155.19,155.25,154.9,154.9,6684.0,148.8765,148.9341,148.5983,148.5983,6684.0
2020-01-28 15:40:00,154.93,155.11,154.93,155.11,7000.0,148.6271,148.7997,148.6271,148.7997,7000.0
2020-01-28 15:45:00,155.05,155.17,155.01,155.15,4701.0,148.7422,148.8573,148.7038,148.8381,4701.0
2020-01-28 15:50:00,155.11,155.14,154.95,154.98,13582.0,148.7997,148.8285,148.6463,148.675,13582.0
2020-01-28 15:55:00,155.01,155.08,154.62,154.66,33961.0,148.7038,148.771,148.3297,148.3681,33961.0
2020-01-29 09:30:00,155.25,155.25,154.79,155.23,2881.0,148.9341,148.9341,148.4928,148.9149,2881.0
2020-01-29 09:35:00,155.09,155.41,155.05,155.06,1400.0,148.7806,149.0875,148.7422,148.7518,1400.0
2020-01-29 09:40:00,154.92,155.04,154.59,154.83,3000.0,148.6175,148.7326,148.3009,148.5311,3000.0
2020-01-29 09:45:00,154.82,154.82,154.34,154.34,700.0,148.5215,148.5215,148.0611,148.0611,700.0
2020-01-29 09:50:00,154.34,154.78,154.34,154.62,1300.0,148.0611,148.4832,148.0611,148.3297,1300.0
2020-01-29 09:55:00,154.36,154.42,154.35,154.35,300.0,148.0803,148.1378,148.0707,148.0707,300.0
2020-01-29 10:00:00,154.41,154.54,154.29,154.39,1210.0,148.1282,148.2529,148.0131,148.109,1210.0
2020-01-29 10:05:00,154.31,154.48,154.26,154.47,2700.0,148.0323,148.1954,147.9843,148.1858,2700.0
2020-01-29 10:10:00,154.46,154.46,154.04,154.18,2745.0,148.1762,148.1762,147.7733,147.9076,2745.0
2020-01-29 10:15:00,154.25,154.25,154.23,154.23,200.0,147.9747,147.9747,147.9555,147.9555,200.0
2020-01-29 10:20:00,154.22,154.41,154.17,154.39,2421.0,147.946,148.1282,147.898,148.109,2421.0
2020-01-29 10:25:00,154.41,154.5,154.41,154.5,900.0,148.1282,148.2146,148.1282,148.2146,900.0
2020-01-29 10:30:00,154.59,154.79,154.51,154.73,2457.0,148.3009,148.4928,148.2242,148.4352,2457.0
2020-01-29 10:35:00,154.69,154.95,154.69,154.95,1506.0,148.3968,148.6463,148.3968,148.6463,1506.0
2020-01-29 10:40:00,154.88,154.96,154.71,154.71,3093.0,148.5791,148.6558,148.416,148.416,3093.0
2020-01-29 10:45:00,154.71,154.84,154.71,154.76,2001.0,148.416,148.5407,148.416,148.464,2001.0
2020-01-29 10:50:00,154.78,154.87,154.76,154.84,800.0,148.4832,148.5695,148.464,148.5407,800.0
2020-01-29 10:55:00,154.88,154.91,154.77,154.87,1116.0,148.5791,148.6079,148.4736,148.5695,1116.0
2020-01-29 11:00:00,154.9,154.94,154.87,154.94,600.0,148.5983,148.6367,148.5695,148.6367,600.0
2020-01-29 11:05:00,154.88,155.14,154.88,155.14,4401.0,148.5791,148.8285,148.5791,148.8285,4401.0
2020-01-29 11:10:00,155.14,155.31,155.05,155.15,2723.0,148.8285,148.9916,148.7422,148.8381,2723.0
2020-01-29 11:15:00,155.06,155.08,154.9,154.92,500.0,148.7518,148.771,148.5983,148.6175,500.0
2020-01-29 11:20:00,154.9,155.02,154.89,154.99,750.0,148.5983,148.7134,148.5887,148.6846,750.0
2020-01-29 11:25:00,154.99,155.1,154.99,155.05,1091.0,148.6846,148.7902,148.6846,148.7422,1091.0
2020-01-29 11:30:00,155.05,155.05,154.9,154.91,1200.0,148.7422,148.7422,148.5983,148.6079,1200.0
2020-01-29 11:35:00,154.98,154.98,154.87,154.87,600.0,148.675,148.675,148.5695,148.5695,600.0
2020-01-29 11:40:00,154.96,155.0,154.9,154.9,2616.0,148.6558,148.6942,148.5983,148.5983,2616.0
2020-01-29 11:45:00,154.88,154.99,154.87,154.94,1500.0,148.5791,148.6846,148.5695,148.6367,1500.0
2020-01-29 11:50:00,154.94,154.97,154.84,154.91,1145.0,148.6367,148.6654,148.5407,148.6079,1145.0
2020-01-29 11:55:00,155.0,155.03,154.98,155.03,700.0,148.6942,148.723,148.675,148.723,700.0
2020-01-29 12:00:00,155.04,155.21,155.04,155.15,1800.0,148.7326,148.8957,148.7326,148.8381,1800.0
2020-01-29 12:05:00,155.22,155.24,155.18,155.24,2501.0,148.9053,148.9245,148.8669,148.9245,2501.0
2020-01-29 12:10:00,155.19,155.54,155.17,155.5,2600.0,148.8765,149.2123,148.8573,149.1739,2600.0
2020-01-29 12:15:00,155.54,155.56,155.38,155.38,1562.0,149.2123,149.2314,149.0588,149.0588,1562.0
2020-01-29 12:20:00,155.33,155.33,155.07,155.09,8158.0,149.0108,149.0108,148.7614,148.7806,8158.0
2020-01-29 12:25:00,155.07,155.07,154.98,155.04,7237.0,148.7614,148.7614,148.675,148.7326,7237.0
2020-01-29 12:30:00,155.08,155.21,155.01,155.02,3633.0,148.771,148.8957,148.7038,148.7134,3633.0
2020-01-29 12:35:00,155.01,155.02,154.94,154.95,10237.0,148.7038,148.7134,148.6367,148.6463,10237.0
2020-01-29 12:40:00,154.92,154.92,154.71,154.79,6683.0,148.6175,148.6175,148.416,148.4928,6683.0
2020-01-29 12:45:00,154.8,154.88,154.75,154.86,2578.0,148.5024,148.5791,148.4544,148.5599,2578.0
2020-01-29 12:50:00,154.88,155.0,154.88,155.0,1300.0,148.5791,148.6942,148.5791,148.6942,1300.0
2020-01-29 12:55:00,155.08,155.14,155.04,155.07,1100.0,148.771,148.8285,148.7326,148.7614,1100.0
2020-01-29 13:00:00,155.09,155.13,155.09,155.11,800.0,148.7806,148.8189,148.7806,148.7997,800.0
2020-01-29 13:05:00,155.07,155.1,155.0,155.08,1900.0,148.7614,148.7902,148.6942,148.771,1900.0
2020-01-29 13:10:00,155.12,155.17,155.12,155.16,700.0,148.8093,148.8573,148.8093,148.8477,700.0
2020-01-29 13:15:00,155.16,155.23,155.15,155.2,1200.0,148.8477,148.9149,148.8381,148.8861,1200.0
2020-01-29 13:20:00,155.18,155.22,155.16,155.18,1700.0,148.8669,148.9053,148.8477,148.8669,1700.0
2020-01-29 13:25:00,155.21,155.23,155.15,155.19,2600.0,148.8957,148.9149,148.8381,148.8765,2600.0
2020-01-29 13:30:00,155.23,155.27,155.19,155.23,2199.0,148.9149,148.9532,148.8765,148.9149,2199.0
2020-01-29 13:35:00,155.23,155.24,155.2,155.2,2100.0,148.9149,148.9245,148.8861,148.8861,2100.0
2020-01-29 13:40:00,155.2,155.31,155.11,155.2,5823.0,148.8861,148.9916,148.7997,148.8861,5823.0
2020-01-29 13:45:00,155.25,155.29,155.2,155.24,1400.0,148.9341,148.9724,148.8861,148.9245,1400.0
2020-01-29 13:50:00,155.23,155.24,155.23,155.24,617.0,148.9149,148.9245,148.9149,148.9245,617.0
2020-01-29 13:55:00,155.26,155.35,155.22,155.23,1600.0,148.9436,149.03,148.9053,148.9149,1600.0
2020-01-29 14:00:00,155.18,155.57,155.13,155.56,1411.0,148.8669,149.241,148.8189,149.2314,1411.0
2020-01-29 14:05:00,155.59,155.62,155.5,155.62,1300.0,149.2602,149.289,149.1739,149.289,1300.0
2020-01-29 14:10:00,155.54,155.55,155.47,155.47,1727.0,149.2123,149.2218,149.1451,149.1451,1727.0
2020-01-29 14:15:00,155.59,155.6,155.51,155.58,2000.0,149.2602,149.2698,149.1835,149.2506,2000.0
2020-01-29 14:20:00,155.61,155.7,155.55,155.65,2700.0,149.2794,149.3657,149.2218,149.3178,2700.0
2020-01-29 14:25:00,155.51,155.57,155.51,155.57,500.0,149.1835,149.241,149.1835,149.241,500.0
2020-01-29 14:30:00,155.53,155.55,155.46,155.47,1500.0,149.2027,149.2218,149.1355,149.1451,1500.0
2020-01-29 14:35:00,155.45,155.53,155.3,155.47,5050.0,149.1259,149.2027,148.982,149.1451,5050.0
2020-01-29 14:40:00,155.42,155.42,155.26,155.35,2000.0,149.0971,149.0971,148.9436,149.03,2000.0
2020-01-29 14:45:00,155.35,155.42,155.29,155.42,2000.0,149.03,149.0971,148.9724,149.0971,2000.0
2020-01-29 14:50:00,155.37,155.41,155.25,155.26,1800.0,149.0492,149.0875,148.9341,148.9436,1800.0
2020-01-29 14:55:00,155.33,155.33,155.14,155.19,2100.0,149.0108,149.0108,148.8285,148.8765,2100.0
2020-01-29 15:00:00,155.17,155.17,154.88,154.92,2525.0,148.8573,148.8573,148.5791,148.6175,2525.0
2020-01-29 15:05:00,154.99,155.05,154.91,155.02,2204.0,148.6846,148.7422,148.6079,148.7134,2204.0
2020-01-29 15:10:00,155.01,155.01,154.69,154.69,3832.0,148.7038,148.7038,148.3968,148.3968,3832.0
2020-01-29 15:15:00,154.68,154.72,154.56,154.58,3200.0,148.3872,148.4256,148.2721,148.2913,3200.0
2020-01-29 15:20:00,154.55,154.57,154.35,154.5,3426.0,148.2625,148.2817,148.0707,148.2146,3426.0
2020-01-29 15:25:00,154.69,154.87,154.66,154.84,5043.0,148.3968,148.5695,148.3681,148.5407,5043.0
2020-01-29 15:30:00,154.83,154.87,154.68,154.73,5456.0,148.5311,148.5695,148.3872,148.4352,5456.0
2020-01-29 15:35:00,154.71,154.71,154.54,154.57,5437.0,148.416,148.416,148.2529,148.2817,5437.0
2020-01-29 15:40:00,154.55,154.56,154.4,154.4,7856.0,148.2625,148.2721,148.1186,148.1186,7856.0
2020-01-29 15:45:00,154.4,154.5,154.32,154.37,14700.0,148.1186,148.2146,148.0419,148.0899,14700.0
2020-01-29 15:50:00,154.37,154.42,154.14,154.14,16151.0,148.0899,148.1378,147.8692,147.8692,16151.0
2020-01-29 15:55:00,154.11,154.46,154.11,154.39,40237.0,147.8404,148.1762,147.8404,148.109,40237.0
2020-01-30 09:30:00,153.31,154.19,153.13,153.56,18024.0,147.073,147.9172,146.9003,147.3128,18024.0
2020-01-30 09:35:00,153.2,153.58,153.2,153.53,4457.0,146.9674,147.332,146.9674,147.284,4457.0
2020-01-30 09:40:00,153.37,153.39,152.84,152.9,3796.0,147.1305,147.1497,146.6221,146.6797,3796.0
2020-01-30 09:45:00,152.89,153.58,152.89,153.37,12455.0,146.6701,147.332,146.6701,147.1305,12455.0
2020-01-30 09:50:00,153.34,153.71,153.16,153.58,5181.0,147.1018,147.4567,146.9291,147.332,5181.0
2020-01-30 09:55:00,153.59,153.6,153.19,153.36,2400.0,147.3416,147.3512,146.9579,147.1209,2400.0
2020-01-30 10:00:00,153.44,153.56,153.16,153.39,9247.0,147.1977,147.3128,146.9291,147.1497,9247.0
2020-01-30 10:05:00,153.55,153.55,153.33,153.46,2851.0,147.3032,147.3032,147.0922,147.2169,2851.0
2020-01-30 10:10:00,153.45,153.45,153.17,153.17,4700.0,147.2073,147.2073,146.9387,146.9387,4700.0
2020-01-30 10:15:00,153.24,153.24,152.76,153.0,3405.0,147.0058,147.0058,146.5454,146.7756,3405.0
2020-01-30 10:20:00,153.12,153.23,152.81,152.93,3900.0,146.8907,146.9962,146.5933,146.7084,3900.0
2020-01-30 10:25:00,152.86,152.89,152.72,152.86,3100.0,146.6413,146.6701,146.507,146.6413,3100.0
2020-01-30 10:30:00,152.82,152.83,152.62,152.65,2290.0,146.6029,146.6125,146.411,146.4398,2290.0
2020-01-30 10:35:00,152.63,152.64,152.43,152.43,1208.0,146.4206,146.4302,146.2288,146.2288,1208.0
2020-01-30 10:40:00,152.43,152.43,151.99,151.99,5819.0,146.2288,146.2288,145.8067,145.8067,5819.0
2020-01-30 10:45:00,151.86,152.07,151.77,151.87,4100.0,145.682,145.8834,145.5956,145.6916,4100.0
2020-01-30 10:50:00,151.85,151.9,151.56,151.58,5016.0,145.6724,145.7203,145.3942,145.4134,5016.0
2020-01-30 10:55:00,151.56,151.62,151.46,151.57,6507.0,145.3942,145.4517,145.2982,145.4038,6507.0
2020-01-30 11:00:00,151.55,151.69,151.45,151.67,5241.0,145.3846,145.5189,145.2886,145.4997,5241.0
2020-01-30 11:05:00,151.68,151.79,151.67,151.77,2300.0,145.5093,145.6148,145.4997,145.5956,2300.0
2020-01-30 11:10:00,151.74,151.96,151.74,151.85,4000.0,145.5668,145.7779,145.5668,145.6724,4000.0
2020-01-30 11:15:00,151.87,152.07,151.7,152.06,5574.0,145.6916,145.8834,145.5285,145.8738,5574.0
2020-01-30 11:20:00,152.07,152.19,151.96,152.11,5370.0,145.8834,145.9985,145.7779,145.9218,5370.0
2020-01-30 11:25:00,152.1,152.16,151.92,152.12,7336.0,145.9122,145.9698,145.7395,145.9314,7336.0
2020-01-30 11:30:00,152.11,152.36,152.11,152.21,3100.0,145.9218,146.1616,145.9218,146.0177,3100.0
2020-01-30 11:35:00,152.23,152.33,152.16,152.28,7679.0,146.0369,146.1328,145.9698,146.0849,7679.0
2020-01-30 11:40:00,152.29,152.31,152.23,152.29,2900.0,146.0945,146.1137,146.0369,146.0945,2900.0
2020-01-30 11:45:00,152.27,152.66,152.27,152.5,6626.0,146.0753,146.4494,146.0753,146.2959,6626.0
2020-01-30 11:50:00,152.46,152.57,152.45,152.49,2100.0,146.2576,146.3631,146.248,146.2863,2100.0
2020-01-30 11:55:00,152.35,152.37,152.17,152.17,1400.0,146.152,146.1712,145.9794,145.9794,1400.0
2020-01-30 12:00:00,152.21,152.23,152.07,152.18,4111.0,146.0177,146.0369,145.8834,145.9889,4111.0
2020-01-30 12:05:00,152.22,152.25,152.0,152.0,3500.0,146.0273,146.0561,145.8163,145.8163,3500.0
2020-01-30 12:10:00,152.02,152.3,152.01,152.26,5325.0,145.8355,146.1041,145.8259,146.0657,5325.0
2020-01-30 12:15:00,152.26,152.27,152.09,152.24,2603.0,146.0657,146.0753,145.9026,146.0465,2603.0
2020-01-30 12:20:00,152.21,152.25,152.11,152.16,4115.0,146.0177,146.0561,145.9218,145.9698,4115.0
2020-01-30 12:25:00,152.19,152.19,151.83,151.88,3845.0,145.9985,145.9985,145.6532,145.7012,3845.0
2020-01-30 12:30:00,151.84,151.85,151.61,151.61,3900.0,145.6628,145.6724,145.4421,145.4421,3900.0
2020-01-30 12:35:00,151.59,151.64,151.24,151.29,6215.0,145.4229,145.4709,145.0872,145.1352,6215.0
2020-01-30 12:40:00,151.29,151.61,151.26,151.26,4220.0,145.1352,145.4421,145.1064,145.1064,4220.0
2020-01-30 12:45:00,151.3,151.3,151.01,151.02,2500.0,145.1447,145.1447,144.8665,144.8761,2500.0
2020-01-30 12:50:00,151.08,151.4,151.07,151.36,3300.0,144.9337,145.2407,144.9241,145.2023,3300.0
2020-01-30 12:55:00,151.4,151.54,151.31,151.39,3939.0,145.2407,145.375,145.1543,145.2311,3939.0
2020-01-30 13:00:00,151.43,151.56,151.42,151.55,3313.0,145.2695,145.3942,145.2599,145.3846,3313.0
2020-01-30 13:05:00,151.51,151.51,151.31,151.31,4507.0,145.3462,145.3462,145.1543,145.1543,4507.0
2020-01-30 13:10:00,151.39,151.43,151.32,151.34,1500.0,145.2311,145.2695,145.1639,145.1831,1500.0
2020-01-30 13:15:00,151.34,151.41,151.18,151.18,4832.0,145.1831,145.2503,145.0296,145.0296,4832.0
2020-01-30 13:20:00,151.24,151.27,151.1,151.27,4956.0,145.0872,145.116,144.9529,145.116,4956.0
2020-01-30 13:25:00,151.27,151.56,151.27,151.5,2161.0,145.116,145.3942,145.116,145.3366,2161.0
2020-01-30 13:30:00,151.38,151.52,151.34,151.42,2900.0,145.2215,145.3558,145.1831,145.2599,2900.0
2020-01-30 13:35:00,151.4,151.42,151.33,151.35,1600.0,145.2407,145.2599,145.1735,145.1927,1600.0
2020-01-30 13:40:00,151.27,151.29,151.19,151.2,3300.0,145.116,145.1352,145.0392,145.0488,3300.0
2020-01-30 13:45:00,151.19,151.35,151.18,151.28,2701.0,145.0392,145.1927,145.0296,145.1256,2701.0
2020-01-30 13:50:00,151.29,151.35,151.22,151.3,4000.0,145.1352,145.1927,145.068,145.1447,4000.0
2020-01-30 13:55:00,151.29,151.3,151.15,151.24,1901.0,145.1352,145.1447,145.0008,145.0872,1901.0
2020-01-30 14:00:00,151.23,151.33,151.15,151.33,7129.0,145.0776,145.1735,145.0008,145.1735,7129.0
2020-01-30 14:05:00,151.35,151.67,151.3,151.63,14083.0,145.1927,145.4997,145.1447,145.4613,14083.0
2020-01-30 14:10:00,151.62,151.84,151.61,151.84,2900.0,145.4517,145.6628,145.4421,145.6628,2900.0
2020-01-30 14:15:00,151.85,151.86,151.78,151.81,3220.0,145.6724,145.682,145.6052,145.634,3220.0
2020-01-30 14:20:00,151.81,151.83,151.65,151.68,6000.0,145.634,145.6532,145.4805,145.5093,6000.0
2020-01-30 14:25:00,151.68,151.68,151.53,151.62,6381.0,145.5093,145.5093,145.3654,145.4517,6381.0
2020-01-30 14:30:00,151.62,151.62,151.51,151.53,700.0,145.4517,145.4517,145.3462,145.3654,700.0
2020-01-30 14:35:00,151.52,151.54,151.42,151.49,3702.0,145.3558,145.375,145.2599,145.327,3702.0
2020-01-30 14:40:00,151.54,152.12,151.41,151.45,7680.0,145.375,145.9314,145.2503,145.2886,7680.0
2020-01-30 14:45:00,151.46,151.91,151.46,151.79,6342.0,145.2982,145.7299,145.2982,145.6148,6342.0
2020-01-30 14:50:00,152.0,152.0,151.41,151.41,7610.0,145.8163,145.8163,145.2503,145.2503,7610.0
2020-01-30 14:55:00,151.49,151.97,151.46,151.75,9916.0,145.327,145.7875,145.2982,145.5764,9916.0
2020-01-30 15:00:00,151.9,152.17,151.74,152.12,8486.0,145.7203,145.9794,145.5668,145.9314,8486.0
2020-01-30 15:05:00,152.03,152.06,151.74,151.79,4592.0,145.845,145.8738,145.5668,145.6148,4592.0
2020-01-30 15:10:00,151.82,151.9,151.7,151.87,4483.0,145.6436,145.7203,145.5285,145.6916,4483.0
2020-01-30 15:15:00,151.91,152.11,151.81,152.08,5216.0,145.7299,145.9218,145.634,145.893,5216.0
2020-01-30 15:20:00,152.06,152.08,151.95,152.02,14049.0,145.8738,145.893,145.7683,145.8355,14049.0
2020-01-30 15:25:00,152.05,152.18,152.0,152.16,4615.0,145.8642,145.9889,145.8163,145.9698,4615.0
2020-01-30 15:30:00,152.18,152.32,152.16,152.32,6307.0,145.9889,146.1233,145.9698,146.1233,6307.0
2020-01-30 15:35:00,152.39,152.46,152.24,152.39,5326.0,146.1904,146.2576,146.0465,146.1904,5326.0
2020-01-30 15:40:00,152.5,152.79,152.45,152.58,7971.0,146.2959,146.5741,146.248,146.3727,7971.0
2020-01-30 15:45:00,152.59,152.64,152.48,152.52,19917.0,146.3823,146.4302,146.2767,146.3151,19917.0
2020-01-30 15:50:00,152.48,152.57,152.37,152.43,25663.0,146.2767,146.3631,146.1712,146.2288,25663.0
2020-01-30 15:55:00,152.47,152.85,152.43,152.72,48835.0,146.2671,146.6317,146.2288,146.507,48835.0
2020-01-31 09:30:00,151.62,152.42,151.62,152.15,8373.0,145.4517,146.2192,145.4517,145.9602,8373.0
2020-01-31 09:35:00,151.87,152.44,151.76,152.42,1748.0,145.6916,146.2384,145.586,146.2192,1748.0
2020-01-31 09:40:00,152.26,152.28,151.44,151.59,1200.0,146.0657,146.0849,145.2791,145.4229,1200.0
2020-01-31 09:45:00,151.42,151.66,151.19,151.19,2212.0,145.2599,145.4901,145.0392,145.0392,2212.0
2020-01-31 09:50:00,151.4,151.53,150.94,151.32,3200.0,145.2407,145.3654,144.7994,145.1639,3200.0
2020-01-31 09:55:00,151.39,151.62,151.38,151.6,1110.0,145.2311,145.4517,145.2215,145.4325,1110.0
2020-01-31 10:00:00,151.64,151.85,151.46,151.55,4500.0,145.4709,145.6724,145.2982,145.3846,4500.0
2020-01-31 10:05:00,151.52,151.55,151.31,151.41,2349.0,145.3558,145.3846,145.1543,145.2503,2349.0
2020-01-31 10:10:00,151.44,151.5,151.0,151.06,8678.0,145.2791,145.3366,144.857,144.9145,8678.0
2020-01-31 10:15:00,151.04,151.42,151.04,151.37,2618.0,144.8953,145.2599,144.8953,145.2119,2618.0
2020-01-31 10:20:00,151.4,151.54,151.39,151.53,600.0,145.2407,145.375,145.2311,145.3654,600.0
2020-01-31 10:25:00,151.6,151.69,151.48,151.51,3200.0,145.4325,145.5189,145.3174,145.3462,3200.0
2020-01-31 10:30:00,151.5,151.56,151.42,151.42,4400.0,145.3366,145.3942,145.2599,145.2599,4400.0
2020-01-31 10:35:00,151.3,151.43,151.29,151.34,2632.0,145.1447,145.2695,145.1352,145.1831,2632.0
2020-01-31 10:40:00,151.27,151.39,151.05,151.05,3500.0,145.116,145.2311,144.9049,144.9049,3500.0
2020-01-31 10:45:00,151.1,151.16,151.04,151.04,600.0,144.9529,145.0104,144.8953,144.8953,600.0
2020-01-31 10:50:00,150.85,150.85,150.68,150.85,2355.0,144.7131,144.7131,144.55,144.7131,2355.0
2020-01-31 10:55:00,150.94,151.24,150.88,151.05,6315.0,144.7994,145.0872,144.7418,144.9049,6315.0
2020-01-31 11:00:00,151.06,151.18,150.91,151.18,20473.0,144.9145,145.0296,144.7706,145.0296,20473.0
2020-01-31 11:05:00,151.1,151.1,150.77,150.78,1620.0,144.9529,144.9529,144.6363,144.6459,1620.0
2020-01-31 11:10:00,150.75,150.79,150.67,150.68,1501.0,144.6171,144.6555,144.5404,144.55,1501.0
2020-01-31 11:15:00,150.61,150.72,150.36,150.67,4881.0,144.4828,144.5883,144.243,144.5404,4881.0
2020-01-31 11:20:00,150.63,150.63,150.43,150.44,2251.0,144.502,144.502,144.3101,144.3197,2251.0
2020-01-31 11:25:00,150.36,150.49,150.26,150.26,3735.0,144.243,144.3677,144.1471,144.1471,3735.0
2020-01-31 11:30:00,150.33,150.33,150.13,150.25,2541.0,144.2142,144.2142,144.0223,144.1375,2541.0
2020-01-31 11:35:00,150.2,150.24,149.75,149.81,9663.0,144.0895,144.1279,143.6578,143.7154,9663.0
2020-01-31 11:40:00,149.84,150.16,149.83,150.1,2801.0,143.7441,144.0511,143.7345,143.9936,2801.0
2020-01-31 11:45:00,150.4,150.64,150.4,150.48,2700.0,144.2814,144.5116,144.2814,144.3581,2700.0
2020-01-31 11:50:00,150.45,150.64,150.43,150.59,3129.0,144.3293,144.5116,144.3101,144.4636,3129.0
2020-01-31 11:55:00,150.62,150.86,150.58,150.8,2100.0,144.4924,144.7226,144.454,144.6651,2100.0
2020-01-31 12:00:00,150.78,150.79,150.63,150.68,2901.0,144.6459,144.6555,144.502,144.55,2901.0
2020-01-31 12:05:00,150.67,150.69,150.59,150.61,4474.0,144.5404,144.5596,144.4636,144.4828,4474.0
2020-01-31 12:10:00,150.62,150.69,150.43,150.43,1900.0,144.4924,144.5596,144.3101,144.3101,1900.0
2020-01-31 12:15:00,150.44,150.45,150.35,150.42,2120.0,144.3197,144.3293,144.2334,144.3005,2120.0
2020-01-31 12:20:00,150.43,150.46,150.29,150.29,1718.0,144.3101,144.3389,144.1758,144.1758,1718.0
2020-01-31 12:25:00,150.28,150.42,150.28,150.34,1900.0,144.1662,144.3005,144.1662,144.2238,1900.0
2020-01-31 12:30:00,150.3,150.35,150.11,150.13,3100.0,144.1854,144.2334,144.0032,144.0223,3100.0
2020-01-31 12:35:00,150.11,150.11,149.82,149.91,3349.0,144.0032,144.0032,143.725,143.8113,3349.0
2020-01-31 12:40:00,149.87,150.18,149.82,150.18,2900.0,143.7729,144.0703,143.725,144.0703,2900.0
2020-01-31 12:45:00,150.12,150.13,150.04,150.06,1301.0,144.0128,144.0223,143.936,143.9552,1301.0
2020-01-31 12:50:00,150.02,150.19,149.87,150.19,4500.0,143.9168,144.0799,143.7729,144.0799,4500.0
2020-01-31 12:55:00,150.27,150.27,150.12,150.13,2020.0,144.1566,144.1566,144.0128,144.0223,2020.0
2020-01-31 13:00:00,150.13,150.26,150.1,150.16,2212.0,144.0223,144.1471,143.9936,144.0511,2212.0
2020-01-31 13:05:00,150.16,150.16,149.96,149.96,1802.0,144.0511,144.0511,143.8593,143.8593,1802.0
2020-01-31 13:10:00,149.96,150.0,149.9,149.94,1600.0,143.8593,143.8976,143.8017,143.8401,1600.0
2020-01-31 13:15:00,149.91,149.98,149.81,149.94,3224.0,143.8113,143.8784,143.7154,143.8401,3224.0
2020-01-31 13:20:00,149.91,150.1,149.85,150.1,4921.0,143.8113,143.9936,143.7537,143.9936,4921.0
2020-01-31 13:25:00,150.0,150.06,149.88,150.0,3266.0,143.8976,143.9552,143.7825,143.8976,3266.0
2020-01-31 13:30:00,149.97,149.99,149.67,149.81,3320.0,143.8689,143.888,143.5811,143.7154,3320.0
2020-01-31 13:35:00,149.78,149.91,149.77,149.89,2300.0,143.6866,143.8113,143.677,143.7921,2300.0
2020-01-31 13:40:00,149.93,150.0,149.91,149.91,2800.0,143.8305,143.8976,143.8113,143.8113,2800.0
2020-01-31 13:45:00,149.93,150.08,149.9,150.01,3915.0,143.8305,143.9744,143.8017,143.9072,3915.0
2020-01-31 13:50:00,150.05,150.17,149.96,150.17,1100.0,143.9456,144.0607,143.8593,144.0607,1100.0
2020-01-31 13:55:00,150.23,150.52,150.17,150.52,4424.0,144.1183,144.3965,144.0607,144.3965,4424.0
2020-01-31 14:00:00,150.6,150.69,150.55,150.65,7402.0,144.4732,144.5596,144.4253,144.5212,7402.0
2020-01-31 14:05:00,150.6,150.61,150.49,150.52,4800.0,144.4732,144.4828,144.3677,144.3965,4800.0
2020-01-31 14:10:00,150.53,150.58,150.46,150.52,2501.0,144.4061,144.454,144.3389,144.3965,2501.0
2020-01-31 14:15:00,150.51,150.56,150.41,150.52,2900.0,144.3869,144.4349,144.291,144.3965,2900.0
2020-01-31 14:20:00,150.52,150.52,150.18,150.21,4936.0,144.3965,144.3965,144.0703,144.0991,4936.0
2020-01-31 14:25:00,150.21,150.26,150.15,150.19,5724.0,144.0991,144.1471,144.0415,144.0799,5724.0
2020-01-31 14:30:00,150.16,150.44,150.16,150.44,4892.0,144.0511,144.3197,144.0511,144.3197,4892.0
2020-01-31 14:35:00,150.36,150.46,150.28,150.36,1900.0,144.243,144.3389,144.1662,144.243,1900.0
2020-01-31 14:40:00,150.4,150.4,150.12,150.14,2800.0,144.2814,144.2814,144.0128,144.0319,2800.0
2020-01-31 14:45:00,150.16,150.31,150.14,150.15,2100.0,144.0511,144.195,144.0319,144.0415,2100.0
2020-01-31 14:50:00,150.11,150.15,149.98,149.98,2861.0,144.0032,144.0415,143.8784,143.8784,2861.0
2020-01-31 14:55:00,149.99,150.07,149.91,149.91,6794.0,143.888,143.9648,143.8113,143.8113,6794.0
2020-01-31 15:00:00,149.94,149.94,149.61,149.62,5541.0,143.8401,143.8401,143.5235,143.5331,5541.0
2020-01-31 15:05:00,149.62,149.63,149.34,149.46,7906.0,143.5331,143.5427,143.2645,143.3796,7906.0
2020-01-31 15:10:00,149.47,149.48,149.26,149.26,3572.0,143.3892,143.3988,143.1877,143.1877,3572.0
2020-01-31 15:15:00,149.27,149.42,149.24,149.39,2500.0,143.1973,143.3412,143.1686,143.3124,2500.0
2020-01-31 15:20:00,149.41,149.52,149.33,149.51,5400.0,143.3316,143.4372,143.2549,143.4276,5400.0
2020-01-31 15:25:00,149.5,149.5,149.27,149.3,4114.0,143.418,143.418,143.1973,143.2261,4114.0
2020-01-31 15:30:00,149.25,149.29,149.12,149.17,6240.0,143.1781,143.2165,143.0534,143.1014,6240.0
2020-01-31 15:35:00,149.18,149.29,149.1,149.17,6800.0,143.111,143.2165,143.0342,143.1014,6800.0
2020-01-31 15:40:00,149.16,149.44,148.98,149.44,11400.0,143.0918,143.3604,142.9191,143.3604,11400.0
2020-01-31 15:45:00,149.45,149.6,149.34,149.41,15008.0,143.37,143.5139,143.2645,143.3316,15008.0
2020-01-31 15:50:00,149.56,149.92,149.46,149.75,32338.0,143.4755,143.8209,143.3796,143.6578,32338.0
2020-01-31 15:55:00,149.72,150.08,149.68,149.87,77128.0,143.629,143.9744,143.5907,143.7729,77128.0
2020-02-03 09:30:00,150.7,151.74,150.53,150.96,7003.0,144.5692,145.5668,144.4061,144.8186,7003.0
2020-02-03 09:35:00,150.88,151.44,150.87,151.44,2724.0,144.7418,145.2791,144.7322,145.2791,2724.0
2020-02-03 09:40:00,151.34,151.34,150.98,151.15,900.0,145.1831,145.1831,144.8378,145.0008,900.0
2020-02-03 09:45:00,151.2,151.61,150.98,151.61,5528.0,145.0488,145.4421,144.8378,145.4421,5528.0
2020-02-03 09:50:00,151.61,151.78,151.44,151.78,3000.0,145.4421,145.6052,145.2791,145.6052,3000.0
2020-02-03 09:55:00,151.77,151.92,151.63,151.88,2634.0,145.5956,145.7395,145.4613,145.7012,2634.0
2020-02-03 10:00:00,151.99,152.38,151.99,152.17,3703.0,145.8067,146.1808,145.8067,145.9794,3703.0
2020-02-03 10:05:00,152.09,152.16,151.86,151.88,2800.0,145.9026,145.9698,145.682,145.7012,2800.0
2020-02-03 10:10:00,151.99,152.17,151.95,152.17,2352.0,145.8067,145.9794,145.7683,145.9794,2352.0
2020-02-03 10:15:00,152.15,152.36,152.09,152.22,4116.0,145.9602,146.1616,145.9026,146.0273,4116.0
2020-02-03 10:20:00,152.26,152.34,152.21,152.34,1000.0,146.0657,146.1424,146.0177,146.1424,1000.0
2020-02-03 10:25:00,152.36,152.51,152.29,152.5,2820.0,146.1616,146.3055,146.0945,146.2959,2820.0
2020-02-03 10:30:00,152.45,152.5,152.17,152.17,1803.0,146.248,146.2959,145.9794,145.9794,1803.0
2020-02-03 10:35:00,152.16,152.3,152.13,152.24,2900.0,145.9698,146.1041,145.941,146.0465,2900.0
2020-02-03 10:40:00,152.23,152.28,152.18,152.24,1102.0,146.0369,146.0849,145.9889,146.0465,1102.0
2020-02-03 10:45:00,152.21,152.21,151.94,151.94,2842.0,146.0177,146.0177,145.7587,145.7587,2842.0
2020-02-03 10:50:00,151.89,151.91,151.89,151.91,300.0,145.7107,145.7299,145.7107,145.7299,300.0
2020-02-03 10:55:00,151.92,151.92,151.83,151.85,1091.0,145.7395,145.7395,145.6532,145.6724,1091.0
2020-02-03 11:00:00,152.01,152.09,151.89,151.89,3100.0,145.8259,145.9026,145.7107,145.7107,3100.0
2020-02-03 11:05:00,151.87,151.87,151.71,151.81,1234.0,145.6916,145.6916,145.5381,145.634,1234.0
2020-02-03 11:10:00,151.79,151.82,151.58,151.59,1905.0,145.6148,145.6436,145.4134,145.4229,1905.0
2020-02-03 11:15:00,151.62,151.68,151.6,151.62,2000.0,145.4517,145.5093,145.4325,145.4517,2000.0
2020-02-03 11:20:00,151.65,151.86,151.65,151.8,2365.0,145.4805,145.682,145.4805,145.6244,2365.0
2020-02-03 11:25:00,151.82,151.82,151.71,151.75,2600.0,145.6436,145.6436,145.5381,145.5764,2600.0
2020-02-03 11:30:00,151.68,151.79,151.68,151.71,2443.0,145.5093,145.6148,145.5093,145.5381,2443.0
2020-02-03 11:35:00,151.62,151.7,151.59,151.63,1200.0,145.4517,145.5285,145.4229,145.4613,1200.0
2020-02-03 11:40:00,151.66,151.66,151.2,151.27,2914.0,145.4901,145.4901,145.0488,145.116,2914.0
2020-02-03 11:45:00,151.34,151.34,151.23,151.28,910.0,145.1831,145.1831,145.0776,145.1256,910.0
2020-02-03 11:50:00,151.22,151.26,151.14,151.26,1200.0,145.068,145.1064,144.9913,145.1064,1200.0
2020-02-03 11:55:00,151.37,151.41,151.27,151.41,1400.0,145.2119,145.2503,145.116,145.2503,1400.0
2020-02-03 12:00:00,151.38,151.38,151.29,151.3,1250.0,145.2215,145.2215,145.1352,145.1447,1250.0
2020-02-03 12:05:00,151.37,151.38,151.32,151.32,1303.0,145.2119,145.2215,145.1639,145.1639,1303.0
2020-02-03 12:10:00,151.31,151.39,151.31,151.39,1199.0,145.1543,145.2311,145.1543,145.2311,1199.0
2020-02-03 12:15:00,151.49,151.57,151.49,151.57,900.0,145.327,145.4038,145.327,145.4038,900.0
2020-02-03 12:20:00,151.51,151.62,151.49,151.62,700.0,145.3462,145.4517,145.327,145.4517,700.0
2020-02-03 12:25:00,151.65,151.66,151.58,151.61,2710.0,145.4805,145.4901,145.4134,145.4421,2710.0
2020-02-03 12:30:00,151.66,151.66,151.49,151.54,1411.0,145.4901,145.4901,145.327,145.375,1411.0
2020-02-03 12:35:00,151.54,151.54,151.48,151.51,1000.0,145.375,145.375,145.3174,145.3462,1000.0
2020-02-03 12:40:00,151.51,151.76,151.51,151.76,1907.0,145.3462,145.586,145.3462,145.586,1907.0
2020-02-03 12:45:00,151.76,151.86,151.72,151.86,1800.0,145.586,145.682,145.5477,145.682,1800.0
2020-02-03 12:50:00,151.85,151.87,151.73,151.73,2354.0,145.6724,145.6916,145.5573,145.5573,2354.0
2020-02-03 12:55:00,151.75,151.79,151.71,151.71,2506.0,145.5764,145.6148,145.5381,145.5381,2506.0
2020-02-03 13:00:00,151.71,151.71,151.64,151.64,800.0,145.5381,145.5381,145.4709,145.4709,800.0
2020-02-03 13:05:00,151.7,151.74,151.66,151.66,1300.0,145.5285,145.5668,145.4901,145.4901,1300.0
2020-02-03 13:10:00,151.77,151.77,151.61,151.63,7964.0,145.5956,145.5956,145.4421,145.4613,7964.0
2020-02-03 13:15:00,151.66,151.73,151.61,151.72,1400.0,145.4901,145.5573,145.4421,145.5477,1400.0
2020-02-03 13:20:00,151.71,152.01,151.7,151.93,4600.0,145.5381,145.8259,145.5285,145.7491,4600.0
2020-02-03 13:25:00,151.94,151.94,151.76,151.76,3200.0,145.7587,145.7587,145.586,145.586,3200.0
2020-02-03 13:30:00,151.75,151.79,151.59,151.75,1300.0,145.5764,145.6148,145.4229,145.5764,1300.0
2020-02-03 13:35:00,151.81,152.01,151.71,151.98,1988.0,145.634,145.8259,145.5381,145.7971,1988.0
2020-02-03 13:40:00,151.91,151.95,151.87,151.95,1200.0,145.7299,145.7683,145.6916,145.7683,1200.0
2020-02-03 13:45:00,151.95,151.96,151.8,151.85,1100.0,145.7683,145.7779,145.6244,145.6724,1100.0
2020-02-03 13:50:00,151.8,151.82,151.77,151.81,800.0,145.6244,145.6436,145.5956,145.634,800.0
2020-02-03 13:55:00,151.9,151.92,151.86,151.89,900.0,145.7203,145.7395,145.682,145.7107,900.0
2020-02-03 14:00:00,151.84,151.88,151.78,151.88,1974.0,145.6628,145.7012,145.6052,145.7012,1974.0
2020-02-03 14:05:00,151.77,151.77,151.71,151.75,2201.0,145.5956,145.5956,145.5381,145.5764,2201.0
2020-02-03 14:10:00,151.7,151.7,151.64,151.65,1814.0,145.5285,145.5285,145.4709,145.4805,1814.0
2020-02-03 14:15:00,151.66,151.74,151.66,151.74,2231.0,145.4901,145.5668,145.4901,145.5668,2231.0
2020-02-03 14:20:00,151.77,151.86,151.77,151.78,2020.0,145.5956,145.682,145.5956,145.6052,2020.0
2020-02-03 14:25:00,151.79,151.83,151.74,151.78,1200.0,145.6148,145.6532,145.5668,145.6052,1200.0
2020-02-03 14:30:00,151.69,151.85,151.64,151.67,2700.0,145.5189,145.6724,145.4709,145.4997,2700.0
2020-02-03 14:35:00,151.66,151.75,151.62,151.7,2100.0,145.4901,145.5764,145.4517,145.5285,2100.0
2020-02-03 14:40:00,151.7,151.82,151.66,151.82,1400.0,145.5285,145.6436,145.4901,145.6436,1400.0
2020-02-03 14:45:00,151.82,151.96,151.81,151.95,1100.0,145.6436,145.7779,145.634,145.7683,1100.0
2020-02-03 14:50:00,151.95,152.02,151.94,152.0,4602.0,145.7683,145.8355,145.7587,145.8163,4602.0
2020-02-03 14:55:00,152.03,152.07,151.97,151.97,1800.0,145.845,145.8834,145.7875,145.7875,1800.0
2020-02-03 15:00:00,151.99,152.01,151.94,152.01,3700.0,145.8067,145.8259,145.7587,145.8259,3700.0
2020-02-03 15:05:00,151.97,152.02,151.95,151.97,2601.0,145.7875,145.8355,145.7683,145.7875,2601.0
2020-02-03 15:10:00,151.98,151.98,151.8,151.85,11274.0,145.7971,145.7971,145.6244,145.6724,11274.0
2020-02-03 15:15:00,151.85,151.91,151.82,151.88,2400.0,145.6724,145.7299,145.6436,145.7012,2400.0
2020-02-03 15:20:00,151.85,151.92,151.82,151.89,7109.0,145.6724,145.7395,145.6436,145.7107,7109.0
2020-02-03 15:25:00,151.89,151.95,151.8,151.95,4407.0,145.7107,145.7683,145.6244,145.7683,4407.0
2020-02-03 15:30:00,152.0,152.09,151.91,152.09,4423.0,145.8163,145.9026,145.7299,145.9026,4423.0
2020-02-03 15:35:00,152.06,152.06,151.93,151.93,5309.0,145.8738,145.8738,145.7491,145.7491,5309.0
2020-02-03 15:40:00,151.97,151.97,151.73,151.73,10189.0,145.7875,145.7875,145.5573,145.5573,10189.0
2020-02-03 15:45:00,151.69,151.75,151.57,151.6,7650.0,145.5189,145.5764,145.4038,145.4325,7650.0
2020-02-03 15:50:00,151.58,152.02,151.55,152.02,29458.0,145.4134,145.8355,145.3846,145.8355,29458.0
2020-02-03 15:55:00,152.07,152.4,152.02,152.27,78839.0,145.8834,146.2,145.8355,146.0753,78839.0
2020-02-04 09:30:00,154.19,154.62,153.74,154.28,8645.0,147.9172,148.3297,147.4855,148.0035,8645.0
2020-02-04 09:35:00,154.51,154.51,153.83,154.09,4000.0,148.2242,148.2242,147.5718,147.8212,4000.0
2020-02-04 09:40:00,154.07,154.8,154.07,154.77,4511.0,147.8021,148.5024,147.8021,148.4736,4511.0
2020-02-04 09:45:00,154.74,155.31,154.68,154.96,7804.0,148.4448,148.9916,148.3872,148.6558,7804.0
2020-02-04 09:50:00,155.09,155.82,155.09,155.7,4948.0,148.7806,149.4809,148.7806,149.3657,4948.0
2020-02-04 09:55:00,155.81,155.82,155.61,155.66,3300.0,149.4713,149.4809,149.2794,149.3274,3300.0
2020-02-04 10:00:00,155.65,155.73,155.4,155.55,2211.0,149.3178,149.3945,149.0779,149.2218,2211.0
2020-02-04 10:05:00,155.52,155.6,155.49,155.51,1602.0,149.1931,149.2698,149.1643,149.1835,1602.0
2020-02-04 10:10:00,155.55,155.62,155.29,155.4,2551.0,149.2218,149.289,148.9724,149.0779,2551.0
2020-02-04 10:15:00,155.4,155.4,155.21,155.22,600.0,149.0779,149.0779,148.8957,148.9053,600.0
2020-02-04 10:20:00,155.22,155.5,155.19,155.5,6943.0,148.9053,149.1739,148.8765,149.1739,6943.0
2020-02-04 10:25:00,155.5,155.61,155.38,155.38,5220.0,149.1739,149.2794,149.0588,149.0588,5220.0
2020-02-04 10:30:00,155.43,155.44,155.29,155.33,1300.0,149.1067,149.1163,148.9724,149.0108,1300.0
2020-02-04 10:35:00,155.47,155.52,155.39,155.48,1600.0,149.1451,149.1931,149.0684,149.1547,1600.0
2020-02-04 10:40:00,155.45,155.46,155.3,155.33,1600.0,149.1259,149.1355,148.982,149.0108,1600.0
2020-02-04 10:45:00,155.36,155.5,155.26,155.26,2860.0,149.0396,149.1739,148.9436,148.9436,2860.0
2020-02-04 10:50:00,155.25,155.28,155.2,155.2,800.0,148.9341,148.9628,148.8861,148.8861,800.0
2020-02-04 10:55:00,155.19,155.2,155.03,155.09,2500.0,148.8765,148.8861,148.723,148.7806,2500.0
2020-02-04 11:00:00,155.16,155.2,155.07,155.07,5911.0,148.8477,148.8861,148.7614,148.7614,5911.0
2020-02-04 11:05:00,155.2,155.31,155.14,155.14,2700.0,148.8861,148.9916,148.8285,148.8285,2700.0
2020-02-04 11:10:00,155.11,155.23,155.11,155.2,1605.0,148.7997,148.9149,148.7997,148.8861,1605.0
2020-02-04 11:15:00,155.16,155.22,155.16,155.17,801.0,148.8477,148.9053,148.8477,148.8573,801.0
2020-02-04 11:20:00,155.25,155.49,155.25,155.49,4364.0,148.9341,149.1643,148.9341,149.1643,4364.0
2020-02-04 11:25:00,155.53,155.53,155.38,155.43,2782.0,149.2027,149.2027,149.0588,149.1067,2782.0
2020-02-04 11:30:00,155.45,155.5,155.38,155.45,9857.0,149.1259,149.1739,149.0588,149.1259,9857.0
2020-02-04 11:35:00,155.46,155.49,155.38,155.38,3387.0,149.1355,149.1643,149.0588,149.0588,3387.0
2020-02-04 11:40:00,155.4,155.47,155.38,155.47,2200.0,149.0779,149.1451,149.0588,149.1451,2200.0
2020-02-04 11:45:00,155.48,155.48,155.39,155.42,2201.0,149.1547,149.1547,149.0684,149.0971,2201.0
2020-02-04 11:50:00,155.39,155.49,155.39,155.4,2080.0,149.0684,149.1643,149.0684,149.0779,2080.0
2020-02-04 11:55:00,155.43,155.45,155.37,155.45,1700.0,149.1067,149.1259,149.0492,149.1259,1700.0
2020-02-04 12:00:00,155.43,155.47,155.39,155.45,9219.0,149.1067,149.1451,149.0684,149.1259,9219.0
2020-02-04 12:05:00,155.45,155.48,155.37,155.46,4175.0,149.1259,149.1547,149.0492,149.1355,4175.0
2020-02-04 12:10:00,155.44,155.48,155.41,155.44,3100.0,149.1163,149.1547,149.0875,149.1163,3100.0
2020-02-04 12:15:00,155.42,155.43,155.3,155.39,2531.0,149.0971,149.1067,148.982,149.0684,2531.0
2020-02-04 12:20:00,155.35,155.47,155.35,155.37,1400.0,149.03,149.1451,149.03,149.0492,1400.0
2020-02-04 12:25:00,155.41,155.41,155.34,155.34,900.0,149.0875,149.0875,149.0204,149.0204,900.0
2020-02-04 12:30:00,155.4,155.4,155.27,155.28,2512.0,149.0779,149.0779,148.9532,148.9628,2512.0
2020-02-04 12:35:00,155.24,155.31,155.17,155.19,1401.0,148.9245,148.9916,148.8573,148.8765,1401.0
2020-02-04 12:40:00,155.23,155.28,155.22,155.28,2506.0,148.9149,148.9628,148.9053,148.9628,2506.0
2020-02-04 12:45:00,155.32,155.44,155.32,155.43,2600.0,149.0012,149.1163,149.0012,149.1067,2600.0
2020-02-04 12:50:00,155.37,155.4,155.34,155.38,1200.0,149.0492,149.0779,149.0204,149.0588,1200.0
2020-02-04 12:55:00,155.37,155.56,155.37,155.42,13232.0,149.0492,149.2314,149.0492,149.0971,13232.0
2020-02-04 13:00:00,155.42,155.68,155.4,155.68,3008.0,149.0971,149.3466,149.0779,149.3466,3008.0
2020-02-04 13:05:00,155.74,155.74,155.63,155.69,2005.0,149.4041,149.4041,149.2986,149.3562,2005.0
2020-02-04 13:10:00,155.73,155.82,155.66,155.67,12127.0,149.3945,149.4809,149.3274,149.337,12127.0
2020-02-04 13:15:00,155.65,155.65,155.41,155.43,2561.0,149.3178,149.3178,149.0875,149.1067,2561.0
2020-02-04 13:20:00,155.44,155.44,155.27,155.29,1901.0,149.1163,149.1163,148.9532,148.9724,1901.0
2020-02-04 13:25:00,155.25,155.25,155.12,155.2,2000.0,148.9341,148.9341,148.8093,148.8861,2000.0
2020-02-04 13:30:00,155.17,155.3,155.17,155.3,899.0,148.8573,148.982,148.8573,148.982,899.0
2020-02-04 13:35:00,155.27,155.27,155.21,155.22,405.0,148.9532,148.9532,148.8957,148.9053,405.0
2020-02-04 13:40:00,155.24,155.32,155.21,155.32,1769.0,148.9245,149.0012,148.8957,149.0012,1769.0
2020-02-04 13:45:00,155.38,155.45,155.38,155.45,400.0,149.0588,149.1259,149.0588,149.1259,400.0
2020-02-04 13:50:00,155.43,155.44,155.31,155.4,1500.0,149.1067,149.1163,148.9916,149.0779,1500.0
2020-02-04 13:55:00,155.34,155.38,155.24,155.33,4880.0,149.0204,149.0588,148.9245,149.0108,4880.0
2020-02-04 14:00:00,155.4,155.5,155.35,155.38,3305.0,149.0779,149.1739,149.03,149.0588,3305.0
2020-02-04 14:05:00,155.47,155.47,155.38,155.39,1278.0,149.1451,149.1451,149.0588,149.0684,1278.0
2020-02-04 14:10:00,155.34,155.41,155.33,155.41,1300.0,149.0204,149.0875,149.0108,149.0875,1300.0
2020-02-04 14:15:00,155.39,155.4,155.33,155.33,1901.0,149.0684,149.0779,149.0108,149.0108,1901.0
2020-02-04 14:20:00,155.32,155.37,155.29,155.33,1400.0,149.0012,149.0492,148.9724,149.0108,1400.0
2020-02-04 14:25:00,155.23,155.3,155.23,155.27,900.0,148.9149,148.982,148.9149,148.9532,900.0
2020-02-04 14:30:00,155.24,155.3,155.17,155.17,2228.0,148.9245,148.982,148.8573,148.8573,2228.0
2020-02-04 14:35:00,155.17,155.32,155.17,155.32,2595.0,148.8573,149.0012,148.8573,149.0012,2595.0
2020-02-04 14:40:00,155.31,155.38,155.27,155.32,5500.0,148.9916,149.0588,148.9532,149.0012,5500.0
2020-02-04 14:45:00,155.34,155.41,155.29,155.41,1100.0,149.0204,149.0875,148.9724,149.0875,1100.0
2020-02-04 14:50:00,155.45,155.45,155.29,155.29,2571.0,149.1259,149.1259,148.9724,148.9724,2571.0
2020-02-04 14:55:00,155.3,155.43,155.29,155.33,1900.0,148.982,149.1067,148.9724,149.0108,1900.0
2020-02-04 15:00:00,155.33,155.34,155.25,155.27,2736.0,149.0108,149.0204,148.9341,148.9532,2736.0
2020-02-04 15:05:00,155.27,155.3,155.03,155.05,6001.0,148.9532,148.982,148.723,148.7422,6001.0
2020-02-04 15:10:00,155.1,155.1,154.94,154.96,2606.0,148.7902,148.7902,148.6367,148.6558,2606.0
2020-02-04 15:15:00,154.95,155.19,154.95,155.15,2798.0,148.6463,148.8765,148.6463,148.8381,2798.0
2020-02-04 15:20:00,155.18,155.27,155.17,155.19,2902.0,148.8669,148.9532,148.8573,148.8765,2902.0
2020-02-04 15:25:00,155.17,155.2,155.12,155.16,2300.0,148.8573,148.8861,148.8093,148.8477,2300.0
2020-02-04 15:30:00,155.2,155.24,155.13,155.13,5232.0,148.8861,148.9245,148.8189,148.8189,5232.0
2020-02-04 15:35:00,155.14,155.21,155.11,155.14,10812.0,148.8285,148.8957,148.7997,148.8285,10812.0
2020-02-04 15:40:00,155.13,155.15,154.94,155.0,16795.0,148.8189,148.8381,148.6367,148.6942,16795.0
2020-02-04 15:45:00,155.01,155.29,155.0,155.06,27523.0,148.7038,148.9724,148.6942,148.7518,27523.0
2020-02-04 15:50:00,155.14,155.32,155.12,155.28,28435.0,148.8285,149.0012,148.8093,148.9628,28435.0
2020-02-04 15:55:00,155.28,155.37,155.2,155.34,52358.0,148.9628,149.0492,148.8861,149.0204,52358.0
2020-02-05 09:30:00,156.42,157.09,156.13,156.14,12080.0,150.0565,150.6992,149.7783,149.7878,12080.0
2020-02-05 09:35:00,155.91,155.91,155.5,155.51,3642.0,149.5672,149.5672,149.1739,149.1835,3642.0
2020-02-05 09:40:00,155.44,155.53,155.3,155.36,1202.0,149.1163,149.2027,148.982,149.0396,1202.0
2020-02-05 09:45:00,155.36,155.5,155.36,155.47,1302.0,149.0396,149.1739,149.0396,149.1451,1302.0
2020-02-05 09:50:00,155.45,155.56,155.45,155.56,300.0,149.1259,149.2314,149.1259,149.2314,300.0
2020-02-05 09:55:00,155.78,155.95,155.75,155.94,1908.0,149.4425,149.6056,149.4137,149.596,1908.0
2020-02-05 10:00:00,156.1,156.27,155.93,156.13,7096.0,149.7495,149.9126,149.5864,149.7783,7096.0
2020-02-05 10:05:00,156.06,156.24,155.9,155.9,2005.0,149.7111,149.8838,149.5576,149.5576,2005.0
2020-02-05 10:10:00,155.92,156.15,155.92,156.11,3390.0,149.5768,149.7974,149.5768,149.7591,3390.0
2020-02-05 10:15:00,156.08,156.15,155.93,155.94,1103.0,149.7303,149.7974,149.5864,149.596,1103.0
2020-02-05 10:20:00,155.92,156.01,155.92,156.01,611.0,149.5768,149.6631,149.5768,149.6631,611.0
2020-02-05 10:25:00,155.92,155.92,155.67,155.73,500.0,149.5768,149.5768,149.337,149.3945,500.0
2020-02-05 10:30:00,155.83,155.98,155.83,155.88,1392.0,149.4905,149.6344,149.4905,149.5384,1392.0
2020-02-05 10:35:00,155.84,155.84,155.49,155.51,1500.0,149.5,149.5,149.1643,149.1835,1500.0
2020-02-05 10:40:00,155.48,155.54,155.3,155.32,2361.0,149.1547,149.2123,148.982,149.0012,2361.0
2020-02-05 10:45:00,155.36,155.43,155.3,155.43,2751.0,149.0396,149.1067,148.982,149.1067,2751.0
2020-02-05 10:50:00,155.42,155.46,155.34,155.36,2800.0,149.0971,149.1355,149.0204,149.0396,2800.0
2020-02-05 10:55:00,155.4,155.71,155.39,155.65,2560.0,149.0779,149.3753,149.0684,149.3178,2560.0
2020-02-05 11:00:00,155.55,155.55,155.39,155.44,1100.0,149.2218,149.2218,149.0684,149.1163,1100.0
2020-02-05 11:05:00,155.37,155.37,155.31,155.36,1700.0,149.0492,149.0492,148.9916,149.0396,1700.0
2020-02-05 11:10:00,155.4,155.62,155.36,155.62,2300.0,149.0779,149.289,149.0396,149.289,2300.0
2020-02-05 11:15:00,155.63,155.63,155.42,155.51,2200.0,149.2986,149.2986,149.0971,149.1835,2200.0
2020-02-05 11:20:00,155.52,155.75,155.41,155.73,18168.0,149.1931,149.4137,149.0875,149.3945,18168.0
2020-02-05 11:25:00,155.81,156.0,155.62,155.63,5709.0,149.4713,149.6535,149.289,149.2986,5709.0
2020-02-05 11:30:00,155.57,155.57,155.4,155.44,1600.0,149.241,149.241,149.0779,149.1163,1600.0
2020-02-05 11:35:00,155.37,155.47,155.34,155.38,951.0,149.0492,149.1451,149.0204,149.0588,951.0
2020-02-05 11:40:00,155.35,155.39,155.1,155.17,4107.0,149.03,149.0684,148.7902,148.8573,4107.0
2020-02-05 11:45:00,155.21,155.49,155.21,155.49,2301.0,148.8957,149.1643,148.8957,149.1643,2301.0
2020-02-05 11:50:00,155.5,155.62,155.5,155.51,3600.0,149.1739,149.289,149.1739,149.1835,3600.0
2020-02-05 11:55:00,155.46,155.72,155.41,155.65,1800.0,149.1355,149.3849,149.0875,149.3178,1800.0
2020-02-05 12:00:00,155.66,155.74,155.63,155.69,2800.0,149.3274,149.4041,149.2986,149.3562,2800.0
2020-02-05 12:05:00,155.65,155.76,155.65,155.71,2576.0,149.3178,149.4233,149.3178,149.3753,2576.0
2020-02-05 12:10:00,155.73,155.73,155.52,155.64,5074.0,149.3945,149.3945,149.1931,149.3082,5074.0
2020-02-05 12:15:00,155.69,155.71,155.48,155.48,2900.0,149.3562,149.3753,149.1547,149.1547,2900.0
2020-02-05 12:20:00,155.43,155.45,155.38,155.38,1100.0,149.1067,149.1259,149.0588,149.0588,1100.0
2020-02-05 12:25:00,155.4,155.45,155.36,155.38,1800.0,149.0779,149.1259,149.0396,149.0588,1800.0
2020-02-05 12:30:00,155.4,155.42,155.35,155.4,1200.0,149.0779,149.0971,149.03,149.0779,1200.0
2020-02-05 12:35:00,155.53,155.56,155.5,155.5,755.0,149.2027,149.2314,149.1739,149.1739,755.0
2020-02-05 12:40:00,155.46,155.5,155.43,155.5,1200.0,149.1355,149.1739,149.1067,149.1739,1200.0
2020-02-05 12:45:00,155.55,155.72,155.55,155.7,600.0,149.2218,149.3849,149.2218,149.3657,600.0
2020-02-05 12:50:00,155.71,155.71,155.57,155.58,1700.0,149.3753,149.3753,149.241,149.2506,1700.0
2020-02-05 12:55:00,155.62,155.7,155.62,155.69,1000.0,149.289,149.3657,149.289,149.3562,1000.0
2020-02-05 13:00:00,155.65,155.74,155.62,155.69,1712.0,149.3178,149.4041,149.289,149.3562,1712.0
2020-02-05 13:05:00,155.67,155.77,155.61,155.71,1500.0,149.337,149.4329,149.2794,149.3753,1500.0
2020-02-05 13:10:00,155.65,155.81,155.64,155.81,3078.0,149.3178,149.4713,149.3082,149.4713,3078.0
2020-02-05 13:15:00,155.76,155.82,155.66,155.7,1900.0,149.4233,149.4809,149.3274,149.3657,1900.0
2020-02-05 13:20:00,155.67,155.73,155.67,155.73,1120.0,149.337,149.3945,149.337,149.3945,1120.0
2020-02-05 13:25:00,155.75,155.9,155.71,155.75,4048.0,149.4137,149.5576,149.3753,149.4137,4048.0
2020-02-05 13:30:00,155.81,155.83,155.75,155.75,2400.0,149.4713,149.4905,149.4137,149.4137,2400.0
2020-02-05 13:35:00,155.72,155.72,155.61,155.62,2111.0,149.3849,149.3849,149.2794,149.289,2111.0
2020-02-05 13:40:00,155.65,155.86,155.65,155.86,2012.0,149.3178,149.5192,149.3178,149.5192,2012.0
2020-02-05 13:45:00,155.86,155.92,155.75,155.92,3340.0,149.5192,149.5768,149.4137,149.5768,3340.0
2020-02-05 13:50:00,155.87,155.91,155.84,155.89,1700.0,149.5288,149.5672,149.5,149.548,1700.0
2020-02-05 13:55:00,155.87,155.9,155.84,155.89,1303.0,149.5288,149.5576,149.5,149.548,1303.0
2020-02-05 14:00:00,155.86,155.86,155.76,155.76,2878.0,149.5192,149.5192,149.4233,149.4233,2878.0
2020-02-05 14:05:00,155.77,155.83,155.7,155.73,1700.0,149.4329,149.4905,149.3657,149.3945,1700.0
2020-02-05 14:10:00,155.74,155.84,155.67,155.84,2546.0,149.4041,149.5,149.337,149.5,2546.0
2020-02-05 14:15:00,155.85,156.01,155.85,155.99,2200.0,149.5096,149.6631,149.5096,149.6439,2200.0
2020-02-05 14:20:00,155.98,156.07,155.96,156.06,2832.0,149.6344,149.7207,149.6152,149.7111,2832.0
2020-02-05 14:25:00,156.06,156.13,155.96,155.97,5973.0,149.7111,149.7783,149.6152,149.6248,5973.0
2020-02-05 14:30:00,156.01,156.05,155.93,155.99,2300.0,149.6631,149.7015,149.5864,149.6439,2300.0
2020-02-05 14:35:00,156.0,156.0,155.93,155.93,1324.0,149.6535,149.6535,149.5864,149.5864,1324.0
2020-02-05 14:40:00,155.93,156.04,155.93,155.97,1625.0,149.5864,149.6919,149.5864,149.6248,1625.0
2020-02-05 14:45:00,155.97,156.02,155.9,155.97,1900.0,149.6248,149.6727,149.5576,149.6248,1900.0
2020-02-05 14:50:00,156.0,156.29,156.0,156.26,2838.0,149.6535,149.9317,149.6535,149.903,2838.0
2020-02-05 14:55:00,156.29,156.3,155.97,156.0,3600.0,149.9317,149.9413,149.6248,149.6535,3600.0
2020-02-05 15:00:00,155.99,156.27,155.98,156.16,3106.0,149.6439,149.9126,149.6344,149.807,3106.0
2020-02-05 15:05:00,156.23,156.24,156.02,156.02,3556.0,149.8742,149.8838,149.6727,149.6727,3556.0
2020-02-05 15:10:00,156.01,156.09,155.96,156.0,2513.0,149.6631,149.7399,149.6152,149.6535,2513.0
2020-02-05 15:15:00,155.98,156.09,155.97,155.97,2700.0,149.6344,149.7399,149.6248,149.6248,2700.0
2020-02-05 15:20:00,156.0,156.02,155.96,155.98,2375.0,149.6535,149.6727,149.6152,149.6344,2375.0
2020-02-05 15:25:00,155.96,156.01,155.9,156.01,1500.0,149.6152,149.6631,149.5576,149.6631,1500.0
2020-02-05 15:30:00,155.98,156.04,155.93,155.97,3051.0,149.6344,149.6919,149.5864,149.6248,3051.0
2020-02-05 15:35:00,156.03,156.18,155.97,156.02,5205.0,149.6823,149.8262,149.6248,149.6727,5205.0
2020-02-05 15:40:00,155.99,156.11,155.99,156.08,7127.0,149.6439,149.7591,149.6439,149.7303,7127.0
2020-02-05 15:45:00,156.08,156.13,155.94,155.99,7390.0,149.7303,149.7783,149.596,149.6439,7390.0
2020-02-05 15:50:00,155.99,155.99,155.82,155.92,13257.0,149.6439,149.6439,149.4809,149.5768,13257.0
2020-02-05 15:55:00,155.95,156.01,155.84,155.93,37350.0,149.6056,149.6631,149.5,149.5864,37350.0
2020-02-06 09:30:00,156.89,156.89,156.28,156.47,8331.0,150.5073,150.5073,149.9221,150.1044,8331.0
2020-02-06 09:35:00,156.36,156.65,156.13,156.41,6493.0,149.9989,150.2771,149.7783,150.0469,6493.0
2020-02-06 09:40:00,156.34,156.52,156.24,156.44,1200.0,149.9797,150.1524,149.8838,150.0756,1200.0
2020-02-06 09:45:00,156.45,156.66,156.36,156.66,2311.0,150.0852,150.2867,149.9989,150.2867,2311.0
2020-02-06 09:50:00,156.77,156.95,156.63,156.63,1700.0,150.3922,150.5649,150.2579,150.2579,1700.0
2020-02-06 09:55:00,156.63,156.63,156.41,156.49,600.0,150.2579,150.2579,150.0469,150.1236,600.0
2020-02-06 10:00:00,156.62,156.62,156.3,156.4,1400.0,150.2483,150.2483,149.9413,150.0373,1400.0
2020-02-06 10:05:00,156.43,156.62,156.36,156.52,2100.0,150.066,150.2483,149.9989,150.1524,2100.0
2020-02-06 10:10:00,156.51,156.61,156.51,156.59,800.0,150.1428,150.2387,150.1428,150.2195,800.0
2020-02-06 10:15:00,156.55,156.55,156.13,156.15,806.0,150.1812,150.1812,149.7783,149.7974,806.0
2020-02-06 10:20:00,156.06,156.15,156.0,156.09,1891.0,149.7111,149.7974,149.6535,149.7399,1891.0
2020-02-06 10:25:00,156.09,156.15,155.98,156.09,4448.0,149.7399,149.7974,149.6344,149.7399,4448.0
2020-02-06 10:30:00,156.1,156.19,156.04,156.09,2300.0,149.7495,149.8358,149.6919,149.7399,2300.0
2020-02-06 10:35:00,156.15,156.23,156.1,156.16,1800.0,149.7974,149.8742,149.7495,149.807,1800.0
2020-02-06 10:40:00,156.16,156.25,156.16,156.23,500.0,149.807,149.8934,149.807,149.8742,500.0
2020-02-06 10:45:00,156.25,156.48,156.25,156.44,1606.0,149.8934,150.114,149.8934,150.0756,1606.0
2020-02-06 10:50:00,156.45,156.46,156.12,156.12,1400.0,150.0852,150.0948,149.7687,149.7687,1400.0
2020-02-06 10:55:00,156.14,156.24,156.13,156.19,1300.0,149.7878,149.8838,149.7783,149.8358,1300.0
2020-02-06 11:00:00,156.13,156.32,156.09,156.25,15853.0,149.7783,149.9605,149.7399,149.8934,15853.0
2020-02-06 11:05:00,156.28,156.36,156.28,156.3,1284.0,149.9221,149.9989,149.9221,149.9413,1284.0
2020-02-06 11:10:00,156.35,156.5,156.35,156.35,4910.0,149.9893,150.1332,149.9893,149.9893,4910.0
2020-02-06 11:15:00,156.31,156.32,156.26,156.28,800.0,149.9509,149.9605,149.903,149.9221,800.0
2020-02-06 11:20:00,156.28,156.36,156.28,156.31,800.0,149.9221,149.9989,149.9221,149.9509,800.0
2020-02-06 11:25:00,156.31,156.37,156.31,156.33,600.0,149.9509,150.0085,149.9509,149.9701,600.0
2020-02-06 11:30:00,156.36,156.43,156.28,156.43,2561.0,149.9989,150.066,149.9221,150.066,2561.0
2020-02-06 11:35:00,156.37,156.39,156.27,156.3,2538.0,150.0085,150.0277,149.9126,149.9413,2538.0
2020-02-06 11:40:00,156.26,156.26,156.2,156.2,526.0,149.903,149.903,149.8454,149.8454,526.0
2020-02-06 11:45:00,156.19,156.22,156.03,156.04,1520.0,149.8358,149.8646,149.6823,149.6919,1520.0
2020-02-06 11:50:00,156.04,156.07,155.98,155.98,1000.0,149.6919,149.7207,149.6344,149.6344,1000.0
2020-02-06 11:55:00,156.02,156.08,156.02,156.02,1262.0,149.6727,149.7303,149.6727,149.6727,1262.0
2020-02-06 12:00:00,155.98,156.19,155.98,156.15,2452.0,149.6344,149.8358,149.6344,149.7974,2452.0
2020-02-06 12:05:00,156.12,156.2,156.07,156.17,1665.0,149.7687,149.8454,149.7207,149.8166,1665.0
2020-02-06 12:10:00,156.09,156.1,156.08,156.08,300.0,149.7399,149.7495,149.7303,149.7303,300.0
2020-02-06 12:15:00,156.12,156.19,156.12,156.19,905.0,149.7687,149.8358,149.7687,149.8358,905.0
2020-02-06 12:20:00,156.23,156.41,156.23,156.28,2215.0,149.8742,150.0469,149.8742,149.9221,2215.0
2020-02-06 12:25:00,156.31,156.43,156.26,156.38,4260.0,149.9509,150.066,149.903,150.0181,4260.0
2020-02-06 12:30:00,156.34,156.49,156.34,156.46,1452.0,149.9797,150.1236,149.9797,150.0948,1452.0
2020-02-06 12:35:00,156.45,156.51,156.42,156.46,1700.0,150.0852,150.1428,150.0565,150.0948,1700.0
2020-02-06 12:40:00,156.51,156.55,156.48,156.55,1131.0,150.1428,150.1812,150.114,150.1812,1131.0
2020-02-06 12:45:00,156.54,156.55,156.44,156.52,2402.0,150.1716,150.1812,150.0756,150.1524,2402.0
2020-02-06 12:50:00,156.51,156.56,156.47,156.54,1578.0,150.1428,150.1908,150.1044,150.1716,1578.0
2020-02-06 12:55:00,156.56,156.65,156.56,156.63,1200.0,150.1908,150.2771,150.1908,150.2579,1200.0
2020-02-06 13:00:00,156.64,156.73,156.64,156.65,1708.0,150.2675,150.3538,150.2675,150.2771,1708.0
2020-02-06 13:05:00,156.57,156.58,156.48,156.5,1718.0,150.2004,150.2099,150.114,150.1332,1718.0
2020-02-06 13:10:00,156.52,156.55,156.41,156.41,4793.0,150.1524,150.1812,150.0469,150.0469,4793.0
2020-02-06 13:15:00,156.5,156.56,156.49,156.55,2100.0,150.1332,150.1908,150.1236,150.1812,2100.0
2020-02-06 13:20:00,156.51,156.53,156.4,156.4,2813.0,150.1428,150.162,150.0373,150.0373,2813.0
2020-02-06 13:25:00,156.39,156.39,156.2,156.21,1565.0,150.0277,150.0277,149.8454,149.855,1565.0
2020-02-06 13:30:00,156.23,156.23,156.12,156.19,1900.0,149.8742,149.8742,149.7687,149.8358,1900.0
2020-02-06 13:35:00,156.18,156.18,156.13,156.13,679.0,149.8262,149.8262,149.7783,149.7783,679.0
2020-02-06 13:40:00,156.13,156.17,156.06,156.06,2266.0,149.7783,149.8166,149.7111,149.7111,2266.0
2020-02-06 13:45:00,156.08,156.35,156.07,156.35,2360.0,149.7303,149.9893,149.7207,149.9893,2360.0
2020-02-06 13:50:00,156.34,156.36,156.28,156.28,1720.0,149.9797,149.9989,149.9221,149.9221,1720.0
2020-02-06 13:55:00,156.34,156.38,156.31,156.31,1220.0,149.9797,150.0181,149.9509,149.9509,1220.0
2020-02-06 14:00:00,156.29,156.32,156.29,156.32,1253.0,149.9317,149.9605,149.9317,149.9605,1253.0
2020-02-06 14:05:00,156.28,156.33,156.28,156.31,1034.0,149.9221,149.9701,149.9221,149.9509,1034.0
2020-02-06 14:10:00,156.33,156.36,156.3,156.34,2125.0,149.9701,149.9989,149.9413,149.9797,2125.0
2020-02-06 14:15:00,156.35,156.41,156.35,156.4,1000.0,149.9893,150.0469,149.9893,150.0373,1000.0
2020-02-06 14:20:00,156.4,156.4,156.25,156.25,2347.0,150.0373,150.0373,149.8934,149.8934,2347.0
2020-02-06 14:25:00,156.27,156.36,156.26,156.33,2000.0,149.9126,149.9989,149.903,149.9701,2000.0
2020-02-06 14:30:00,156.34,156.39,156.34,156.39,200.0,149.9797,150.0277,149.9797,150.0277,200.0
2020-02-06 14:35:00,156.36,156.53,156.33,156.53,1000.0,149.9989,150.162,149.9701,150.162,1000.0
2020-02-06 14:40:00,156.56,156.6,156.49,156.53,1950.0,150.1908,150.2291,150.1236,150.162,1950.0
2020-02-06 14:45:00,156.57,156.67,156.57,156.59,2505.0,150.2004,150.2963,150.2004,150.2195,2505.0
2020-02-06 14:50:00,156.59,156.59,156.44,156.44,1386.0,150.2195,150.2195,150.0756,150.0756,1386.0
2020-02-06 14:55:00,156.43,156.6,156.43,156.55,1759.0,150.066,150.2291,150.066,150.1812,1759.0
2020-02-06 15:00:00,156.54,156.54,156.4,156.42,2987.0,150.1716,150.1716,150.0373,150.0565,2987.0
2020-02-06 15:05:00,156.44,156.58,156.44,156.54,1714.0,150.0756,150.2099,150.0756,150.1716,1714.0
2020-02-06 15:10:00,156.56,156.6,156.48,156.49,2317.0,150.1908,150.2291,150.114,150.1236,2317.0
2020-02-06 15:15:00,156.46,156.54,156.46,156.47,1200.0,150.0948,150.1716,150.0948,150.1044,1200.0
2020-02-06 15:20:00,156.52,156.54,156.39,156.43,2403.0,150.1524,150.1716,150.0277,150.066,2403.0
2020-02-06 15:25:00,156.48,156.52,156.42,156.43,2300.0,150.114,150.1524,150.0565,150.066,2300.0
2020-02-06 15:30:00,156.46,156.52,156.45,156.52,1900.0,150.0948,150.1524,150.0852,150.1524,1900.0
2020-02-06 15:35:00,156.58,156.67,156.53,156.57,3230.0,150.2099,150.2963,150.162,150.2004,3230.0
2020-02-06 15:40:00,156.59,156.6,156.46,156.48,4400.0,150.2195,150.2291,150.0948,150.114,4400.0
2020-02-06 15:45:00,156.47,156.48,156.25,156.28,8349.0,150.1044,150.114,149.8934,149.9221,8349.0
2020-02-06 15:50:00,156.25,156.37,156.25,156.31,18196.0,149.8934,150.0085,149.8934,149.9509,18196.0
2020-02-06 15:55:00,156.32,156.34,155.75,155.97,90592.0,149.9605,149.9797,149.4137,149.6248,90592.0
2020-02-07 09:30:00,155.53,155.66,155.35,155.39,2309.0,149.2027,149.3274,149.03,149.0684,2309.0
2020-02-07 09:35:00,155.36,155.92,155.32,155.78,8843.0,149.0396,149.5768,149.0012,149.4425,8843.0
2020-02-07 09:40:00,156.0,156.0,155.71,155.72,1705.0,149.6535,149.6535,149.3753,149.3849,1705.0
2020-02-07 09:45:00,155.57,156.03,155.55,156.03,2971.0,149.241,149.6823,149.2218,149.6823,2971.0
2020-02-07 09:50:00,156.09,156.21,155.89,156.03,12198.0,149.7399,149.855,149.548,149.6823,12198.0
2020-02-07 09:55:00,156.04,156.06,155.67,155.68,1300.0,149.6919,149.7111,149.337,149.3466,1300.0
2020-02-07 10:00:00,155.61,155.78,155.3,155.31,3827.0,149.2794,149.4425,148.982,148.9916,3827.0
2020-02-07 10:05:00,155.52,155.82,155.52,155.68,1585.0,149.1931,149.4809,149.1931,149.3466,1585.0
2020-02-07 10:10:00,155.86,155.86,155.65,155.74,2024.0,149.5192,149.5192,149.3178,149.4041,2024.0
2020-02-07 10:15:00,155.74,155.84,155.57,155.57,1500.0,149.4041,149.5,149.241,149.241,1500.0
2020-02-07 10:20:00,155.61,155.66,155.46,155.58,1543.0,149.2794,149.3274,149.1355,149.2506,1543.0
2020-02-07 10:25:00,155.63,155.82,155.57,155.72,1000.0,149.2986,149.4809,149.241,149.3849,1000.0
2020-02-07 10:30:00,155.98,155.98,155.66,155.69,3333.0,149.6344,149.6344,149.3274,149.3562,3333.0
2020-02-07 10:35:00,155.75,155.86,155.61,155.61,1805.0,149.4137,149.5192,149.2794,149.2794,1805.0
2020-02-07 10:40:00,155.62,155.63,155.5,155.61,1200.0,149.289,149.2986,149.1739,149.2794,1200.0
2020-02-07 10:45:00,155.65,155.65,155.46,155.57,1600.0,149.3178,149.3178,149.1355,149.241,1600.0
2020-02-07 10:50:00,155.57,155.71,155.51,155.63,1200.0,149.241,149.3753,149.1835,149.2986,1200.0
2020-02-07 10:55:00,155.6,155.77,155.54,155.6,2046.0,149.2698,149.4329,149.2123,149.2698,2046.0
2020-02-07 11:00:00,155.6,155.79,155.46,155.75,12200.0,149.2698,149.4521,149.1355,149.4137,12200.0
2020-02-07 11:05:00,155.8,155.83,155.62,155.73,2222.0,149.4617,149.4905,149.289,149.3945,2222.0
2020-02-07 11:10:00,155.56,155.62,155.47,155.58,1200.0,149.2314,149.289,149.1451,149.2506,1200.0
2020-02-07 11:15:00,155.68,155.68,155.6,155.61,1400.0,149.3466,149.3466,149.2698,149.2794,1400.0
2020-02-07 11:20:00,155.72,155.74,155.67,155.74,1400.0,149.3849,149.4041,149.337,149.4041,1400.0
2020-02-07 11:25:00,155.78,155.81,155.63,155.72,1581.0,149.4425,149.4713,149.2986,149.3849,1581.0
2020-02-07 11:30:00,155.68,155.78,155.6,155.61,2400.0,149.3466,149.4425,149.2698,149.2794,2400.0
2020-02-07 11:35:00,155.6,155.74,155.51,155.74,1165.0,149.2698,149.4041,149.1835,149.4041,1165.0
2020-02-07 11:40:00,155.72,155.83,155.71,155.75,2317.0,149.3849,149.4905,149.3753,149.4137,2317.0
2020-02-07 11:45:00,155.73,155.77,155.57,155.57,2000.0,149.3945,149.4329,149.241,149.241,2000.0
2020-02-07 11:50:00,155.54,155.58,155.49,155.58,900.0,149.2123,149.2506,149.1643,149.2506,900.0
2020-02-07 11:55:00,155.54,155.66,155.52,155.66,1009.0,149.2123,149.3274,149.1931,149.3274,1009.0
2020-02-07 12:00:00,155.61,155.69,155.58,155.62,1807.0,149.2794,149.3562,149.2506,149.289,1807.0
2020-02-07 12:05:00,155.63,155.71,155.59,155.61,1900.0,149.2986,149.3753,149.2602,149.2794,1900.0
2020-02-07 12:10:00,155.6,155.73,155.6,155.67,1347.0,149.2698,149.3945,149.2698,149.337,1347.0
2020-02-07 12:15:00,155.7,155.8,155.67,155.78,2032.0,149.3657,149.4617,149.337,149.4425,2032.0
2020-02-07 12:20:00,155.73,155.78,155.65,155.7,2218.0,149.3945,149.4425,149.3178,149.3657,2218.0
2020-02-07 12:25:00,155.72,155.83,155.72,155.83,869.0,149.3849,149.4905,149.3849,149.4905,869.0
2020-02-07 12:30:00,155.79,155.79,155.67,155.71,1300.0,149.4521,149.4521,149.337,149.3753,1300.0
2020-02-07 12:35:00,155.74,155.77,155.67,155.7,1500.0,149.4041,149.4329,149.337,149.3657,1500.0
2020-02-07 12:40:00,155.62,155.66,155.55,155.57,1311.0,149.289,149.3274,149.2218,149.241,1311.0
2020-02-07 12:45:00,155.58,155.58,155.48,155.54,1214.0,149.2506,149.2506,149.1547,149.2123,1214.0
2020-02-07 12:50:00,155.56,155.63,155.56,155.58,700.0,149.2314,149.2986,149.2314,149.2506,700.0
2020-02-07 12:55:00,155.65,155.91,155.58,155.91,1500.0,149.3178,149.5672,149.2506,149.5672,1500.0
2020-02-07 13:00:00,155.87,155.88,155.77,155.84,1000.0,149.5288,149.5384,149.4329,149.5,1000.0
2020-02-07 13:05:00,155.84,155.9,155.64,155.67,1807.0,149.5,149.5576,149.3082,149.337,1807.0
2020-02-07 13:10:00,155.62,155.62,155.58,155.58,500.0,149.289,149.289,149.2506,149.2506,500.0
2020-02-07 13:15:00,155.52,155.64,155.52,155.64,900.0,149.1931,149.3082,149.1931,149.3082,900.0
2020-02-07 13:20:00,155.59,155.71,155.59,155.7,1000.0,149.2602,149.3753,149.2602,149.3657,1000.0
2020-02-07 13:25:00,155.7,155.79,155.62,155.79,1400.0,149.3657,149.4521,149.289,149.4521,1400.0
2020-02-07 13:30:00,155.82,155.82,155.49,155.51,3265.0,149.4809,149.4809,149.1643,149.1835,3265.0
2020-02-07 13:35:00,155.63,155.72,155.44,155.47,2800.0,149.2986,149.3849,149.1163,149.1451,2800.0
2020-02-07 13:40:00,155.39,155.59,155.38,155.59,1879.0,149.0684,149.2602,149.0588,149.2602,1879.0
2020-02-07 13:45:00,155.55,155.59,155.49,155.59,1700.0,149.2218,149.2602,149.1643,149.2602,1700.0
2020-02-07 13:50:00,155.62,155.72,155.54,155.59,3900.0,149.289,149.3849,149.2123,149.2602,3900.0
2020-02-07 13:55:00,155.59,155.59,155.38,155.46,3202.0,149.2602,149.2602,149.0588,149.1355,3202.0
2020-02-07 14:00:00,155.42,155.42,155.2,155.25,4263.0,149.0971,149.0971,148.8861,148.9341,4263.0
2020-02-07 14:05:00,155.29,155.43,155.24,155.31,2705.0,148.9724,149.1067,148.9245,148.9916,2705.0
2020-02-07 14:10:00,155.34,155.38,155.23,155.3,3255.0,149.0204,149.0588,148.9149,148.982,3255.0
2020-02-07 14:15:00,155.29,155.45,155.29,155.44,2300.0,148.9724,149.1259,148.9724,149.1163,2300.0
2020-02-07 14:20:00,155.44,155.57,155.38,155.46,3494.0,149.1163,149.241,149.0588,149.1355,3494.0
2020-02-07 14:25:00,155.48,155.69,155.44,155.62,2100.0,149.1547,149.3562,149.1163,149.289,2100.0
2020-02-07 14:30:00,155.65,155.71,155.52,155.52,2018.0,149.3178,149.3753,149.1931,149.1931,2018.0
2020-02-07 14:35:00,155.52,155.65,155.43,155.58,2902.0,149.1931,149.3178,149.1067,149.2506,2902.0
2020-02-07 14:40:00,155.58,155.67,155.5,155.67,2407.0,149.2506,149.337,149.1739,149.337,2407.0
2020-02-07 14:45:00,155.6,155.62,155.5,155.62,2576.0,149.2698,149.289,149.1739,149.289,2576.0
2020-02-07 14:50:00,155.63,155.63,155.48,155.54,2100.0,149.2986,149.2986,149.1547,149.2123,2100.0
2020-02-07 14:55:00,155.6,155.6,155.43,155.56,2635.0,149.2698,149.2698,149.1067,149.2314,2635.0
2020-02-07 15:00:00,155.61,155.85,155.6,155.74,3100.0,149.2794,149.5096,149.2698,149.4041,3100.0
2020-02-07 15:05:00,155.75,155.76,155.44,155.56,9953.0,149.4137,149.4233,149.1163,149.2314,9953.0
2020-02-07 15:10:00,155.57,155.76,155.53,155.69,2500.0,149.241,149.4233,149.2027,149.3562,2500.0
2020-02-07 15:15:00,155.69,155.74,155.62,155.62,1401.0,149.3562,149.4041,149.289,149.289,1401.0
2020-02-07 15:20:00,155.6,155.6,155.52,155.56,2141.0,149.2698,149.2698,149.1931,149.2314,2141.0
2020-02-07 15:25:00,155.58,155.69,155.58,155.65,1800.0,149.2506,149.3562,149.2506,149.3178,1800.0
2020-02-07 15:30:00,155.67,155.78,155.67,155.72,2927.0,149.337,149.4425,149.337,149.3849,2927.0
2020-02-07 15:35:00,155.72,155.81,155.65,155.81,4529.0,149.3849,149.4713,149.3178,149.4713,4529.0
2020-02-07 15:40:00,155.84,156.05,155.82,156.04,7650.0,149.5,149.7015,149.4809,149.6919,7650.0
2020-02-07 15:45:00,156.07,156.09,155.95,155.95,6284.0,149.7207,149.7399,149.6056,149.6056,6284.0
2020-02-07 15:50:00,155.97,156.01,155.66,155.66,10507.0,149.6248,149.6631,149.3274,149.3274,10507.0
2020-02-07 15:55:00,155.63,155.81,155.53,155.58,36399.0,149.2986,149.4713,149.2027,149.2506,36399.0
2020-02-10 09:30:00,155.08,155.69,155.08,155.69,3794.0,148.771,149.3562,148.771,149.3562,3794.0
2020-02-10 09:35:00,155.43,155.44,155.13,155.13,1533.0,149.1067,149.1163,148.8189,148.8189,1533.0
2020-02-10 09:40:00,155.2,155.63,155.19,155.29,3150.0,148.8861,149.2986,148.8765,148.9724,3150.0
2020-02-10 09:45:00,155.36,155.38,155.1,155.17,6000.0,149.0396,149.0588,148.7902,148.8573,6000.0
2020-02-10 09:50:00,155.25,155.33,155.08,155.14,2500.0,148.9341,149.0108,148.771,148.8285,2500.0
2020-02-10 09:55:00,155.35,155.35,155.13,155.14,3444.0,149.03,149.03,148.8189,148.8285,3444.0
2020-02-10 10:00:00,155.16,155.38,155.16,155.38,1793.0,148.8477,149.0588,148.8477,149.0588,1793.0
2020-02-10 10:05:00,155.44,155.44,155.16,155.2,3400.0,149.1163,149.1163,148.8477,148.8861,3400.0
2020-02-10 10:10:00,155.25,155.36,154.91,155.09,8585.0,148.9341,149.0396,148.6079,148.7806,8585.0
2020-02-10 10:15:00,155.15,155.22,155.0,155.15,5325.0,148.8381,148.9053,148.6942,148.8381,5325.0
2020-02-10 10:20:00,155.19,155.29,155.08,155.29,9024.0,148.8765,148.9724,148.771,148.9724,9024.0
2020-02-10 10:25:00,155.3,155.36,155.19,155.22,1600.0,148.982,149.0396,148.8765,148.9053,1600.0
2020-02-10 10:30:00,155.24,155.24,155.06,155.09,3197.0,148.9245,148.9245,148.7518,148.7806,3197.0
2020-02-10 10:35:00,155.15,155.28,155.12,155.2,3969.0,148.8381,148.9628,148.8093,148.8861,3969.0
2020-02-10 10:40:00,155.17,155.2,155.06,155.14,2558.0,148.8573,148.8861,148.7518,148.8285,2558.0
2020-02-10 10:45:00,155.14,155.17,155.01,155.07,6200.0,148.8285,148.8573,148.7038,148.7614,6200.0
2020-02-10 10:50:00,155.01,155.02,154.9,155.02,2600.0,148.7038,148.7134,148.5983,148.7134,2600.0
2020-02-10 10:55:00,154.95,154.99,154.68,154.83,4340.0,148.6463,148.6846,148.3872,148.5311,4340.0
2020-02-10 11:00:00,154.83,154.86,154.74,154.86,2635.0,148.5311,148.5599,148.4448,148.5599,2635.0
2020-02-10 11:05:00,154.83,155.01,154.83,155.01,2230.0,148.5311,148.7038,148.5311,148.7038,2230.0
2020-02-10 11:10:00,154.97,155.0,154.9,154.91,5040.0,148.6654,148.6942,148.5983,148.6079,5040.0
2020-02-10 11:15:00,154.96,155.06,154.89,155.06,8816.0,148.6558,148.7518,148.5887,148.7518,8816.0
2020-02-10 11:20:00,155.09,155.1,154.95,154.95,1511.0,148.7806,148.7902,148.6463,148.6463,1511.0
2020-02-10 11:25:00,154.97,154.98,154.78,154.81,6211.0,148.6654,148.675,148.4832,148.512,6211.0
2020-02-10 11:30:00,154.82,154.82,154.62,154.63,7820.0,148.5215,148.5215,148.3297,148.3393,7820.0
2020-02-10 11:35:00,154.68,154.86,154.65,154.75,5560.0,148.3872,148.5599,148.3585,148.4544,5560.0
2020-02-10 11:40:00,154.68,154.74,154.64,154.68,2100.0,148.3872,148.4448,148.3489,148.3872,2100.0
2020-02-10 11:45:00,154.65,154.75,154.65,154.69,2402.0,148.3585,148.4544,148.3585,148.3968,2402.0
2020-02-10 11:50:00,154.65,154.66,154.44,154.44,2824.0,148.3585,148.3681,148.157,148.157,2824.0
2020-02-10 11:55:00,154.43,154.49,154.37,154.39,3800.0,148.1474,148.205,148.0899,148.109,3800.0
2020-02-10 12:00:00,154.43,154.43,154.12,154.12,6810.0,148.1474,148.1474,147.85,147.85,6810.0
2020-02-10 12:05:00,154.16,154.19,154.09,154.14,4740.0,147.8884,147.9172,147.8212,147.8692,4740.0
2020-02-10 12:10:00,154.14,154.18,154.07,154.12,3900.0,147.8692,147.9076,147.8021,147.85,3900.0
2020-02-10 12:15:00,154.13,154.25,154.1,154.17,4983.0,147.8596,147.9747,147.8308,147.898,4983.0
2020-02-10 12:20:00,154.17,154.24,154.16,154.23,4019.0,147.898,147.9651,147.8884,147.9555,4019.0
2020-02-10 12:25:00,154.26,154.29,154.1,154.13,2200.0,147.9843,148.0131,147.8308,147.8596,2200.0
2020-02-10 12:30:00,154.13,154.13,153.91,153.92,2630.0,147.8596,147.8596,147.6486,147.6582,2630.0
2020-02-10 12:35:00,153.94,154.0,153.91,153.94,3071.0,147.6773,147.7349,147.6486,147.6773,3071.0
2020-02-10 12:40:00,154.0,154.01,153.86,153.92,4839.0,147.7349,147.7445,147.6006,147.6582,4839.0
2020-02-10 12:45:00,153.95,154.03,153.9,153.94,3329.0,147.6869,147.7637,147.639,147.6773,3329.0
2020-02-10 12:50:00,153.9,153.92,153.84,153.85,2000.0,147.639,147.6582,147.5814,147.591,2000.0
2020-02-10 12:55:00,153.9,153.93,153.8,153.83,2400.0,147.639,147.6678,147.543,147.5718,2400.0
2020-02-10 13:00:00,153.83,153.88,153.74,153.75,7849.0,147.5718,147.6198,147.4855,147.4951,7849.0
2020-02-10 13:05:00,153.77,154.01,153.76,154.01,3143.0,147.5143,147.7445,147.5047,147.7445,3143.0
2020-02-10 13:10:00,153.97,154.05,153.9,153.93,3184.0,147.7061,147.7829,147.639,147.6678,3184.0
2020-02-10 13:15:00,153.95,154.03,153.9,154.03,2843.0,147.6869,147.7637,147.639,147.7637,2843.0
2020-02-10 13:20:00,154.03,154.08,153.98,154.01,3300.0,147.7637,147.8116,147.7157,147.7445,3300.0
2020-02-10 13:25:00,154.01,154.01,153.68,153.68,2285.0,147.7445,147.7445,147.4279,147.4279,2285.0
2020-02-10 13:30:00,153.74,153.9,153.74,153.87,2100.0,147.4855,147.639,147.4855,147.6102,2100.0
2020-02-10 13:35:00,153.9,153.9,153.81,153.81,1000.0,147.639,147.639,147.5526,147.5526,1000.0
2020-02-10 13:40:00,153.83,153.97,153.82,153.89,1205.0,147.5718,147.7061,147.5622,147.6294,1205.0
2020-02-10 13:45:00,153.93,153.93,153.81,153.89,800.0,147.6678,147.6678,147.5526,147.6294,800.0
2020-02-10 13:50:00,153.89,153.89,153.83,153.87,1201.0,147.6294,147.6294,147.5718,147.6102,1201.0
2020-02-10 13:55:00,153.89,154.02,153.85,153.94,3214.0,147.6294,147.7541,147.591,147.6773,3214.0
2020-02-10 14:00:00,153.9,153.94,153.88,153.88,1400.0,147.639,147.6773,147.6198,147.6198,1400.0
2020-02-10 14:05:00,153.94,154.1,153.9,154.09,9963.0,147.6773,147.8308,147.639,147.8212,9963.0
2020-02-10 14:10:00,154.04,154.05,153.98,154.0,4700.0,147.7733,147.7829,147.7157,147.7349,4700.0
2020-02-10 14:15:00,154.02,154.02,153.94,153.95,1126.0,147.7541,147.7541,147.6773,147.6869,1126.0
2020-02-10 14:20:00,153.98,154.1,153.95,154.1,8782.0,147.7157,147.8308,147.6869,147.8308,8782.0
2020-02-10 14:25:00,154.08,154.21,154.07,154.18,4633.0,147.8116,147.9364,147.8021,147.9076,4633.0
2020-02-10 14:30:00,154.17,154.2,154.08,154.18,2446.0,147.898,147.9268,147.8116,147.9076,2446.0
2020-02-10 14:35:00,154.24,154.26,154.11,154.12,5484.0,147.9651,147.9843,147.8404,147.85,5484.0
2020-02-10 14:40:00,154.09,154.1,153.99,154.06,4439.0,147.8212,147.8308,147.7253,147.7925,4439.0
2020-02-10 14:45:00,154.05,154.05,154.0,154.02,1600.0,147.7829,147.7829,147.7349,147.7541,1600.0
2020-02-10 14:50:00,154.06,154.07,154.02,154.07,1900.0,147.7925,147.8021,147.7541,147.8021,1900.0
2020-02-10 14:55:00,154.09,154.09,154.01,154.02,2438.0,147.8212,147.8212,147.7445,147.7541,2438.0
2020-02-10 15:00:00,154.05,154.29,154.04,154.26,1600.0,147.7829,148.0131,147.7733,147.9843,1600.0
2020-02-10 15:05:00,154.28,154.34,154.21,154.28,3259.0,148.0035,148.0611,147.9364,148.0035,3259.0
2020-02-10 15:10:00,154.31,154.51,154.31,154.45,1616.0,148.0323,148.2242,148.0323,148.1666,1616.0
2020-02-10 15:15:00,154.47,154.53,154.43,154.44,1251.0,148.1858,148.2433,148.1474,148.157,1251.0
2020-02-10 15:20:00,154.46,154.58,154.43,154.52,3353.0,148.1762,148.2913,148.1474,148.2337,3353.0
2020-02-10 15:25:00,154.53,154.55,154.36,154.36,4580.0,148.2433,148.2625,148.0803,148.0803,4580.0
2020-02-10 15:30:00,154.36,154.44,154.24,154.43,8820.0,148.0803,148.157,147.9651,148.1474,8820.0
2020-02-10 15:35:00,154.42,154.63,154.41,154.61,7500.0,148.1378,148.3393,148.1282,148.3201,7500.0
2020-02-10 15:40:00,154.63,154.75,154.6,154.68,9161.0,148.3393,148.4544,148.3105,148.3872,9161.0
2020-02-10 15:45:00,154.69,154.73,154.58,154.66,12279.0,148.3968,148.4352,148.2913,148.3681,12279.0
2020-02-10 15:50:00,154.67,154.7,154.42,154.5,28904.0,148.3776,148.4064,148.1378,148.2146,28904.0
2020-02-10 15:55:00,154.52,154.83,154.52,154.76,55100.0,148.2337,148.5311,148.2337,148.464,55100.0
2020-02-11 09:30:00,155.99,155.99,155.21,155.21,6349.0,149.6439,149.6439,148.8957,148.8957,6349.0
2020-02-11 09:35:00,155.13,155.14,154.99,154.99,200.0,148.8189,148.8285,148.6846,148.6846,200.0
2020-02-11 09:40:00,154.97,155.18,154.81,154.81,2700.0,148.6654,148.8669,148.512,148.512,2700.0
2020-02-11 09:45:00,154.96,154.96,154.56,154.6,8409.0,148.6558,148.6558,148.2721,148.3105,8409.0
2020-02-11 09:50:00,154.67,154.67,154.48,154.66,5039.0,148.3776,148.3776,148.1954,148.3681,5039.0
2020-02-11 09:55:00,154.58,154.61,154.28,154.28,3600.0,148.2913,148.3201,148.0035,148.0035,3600.0
2020-02-11 10:00:00,154.36,154.71,154.35,154.53,11082.0,148.0803,148.416,148.0707,148.2433,11082.0
2020-02-11 10:05:00,154.57,154.58,154.3,154.3,2926.0,148.2817,148.2913,148.0227,148.0227,2926.0
2020-02-11 10:10:00,154.3,154.45,154.19,154.45,4130.0,148.0227,148.1666,147.9172,148.1666,4130.0
2020-02-11 10:15:00,154.49,154.66,154.46,154.46,1724.0,148.205,148.3681,148.1762,148.1762,1724.0
2020-02-11 10:20:00,154.51,154.56,154.49,154.56,1100.0,148.2242,148.2721,148.205,148.2721,1100.0
2020-02-11 10:25:00,154.67,154.67,154.53,154.53,1116.0,148.3776,148.3776,148.2433,148.2433,1116.0
2020-02-11 10:30:00,154.53,154.62,154.4,154.4,2059.0,148.2433,148.3297,148.1186,148.1186,2059.0
2020-02-11 10:35:00,154.34,154.43,154.18,154.24,3300.0,148.0611,148.1474,147.9076,147.9651,3300.0
2020-02-11 10:40:00,154.22,154.32,154.17,154.17,2336.0,147.946,148.0419,147.898,147.898,2336.0
2020-02-11 10:45:00,154.23,154.33,154.17,154.27,18309.0,147.9555,148.0515,147.898,147.9939,18309.0
2020-02-11 10:50:00,154.31,154.36,154.13,154.13,4603.0,148.0323,148.0803,147.8596,147.8596,4603.0
2020-02-11 10:55:00,154.14,154.14,153.83,153.94,4059.0,147.8692,147.8692,147.5718,147.6773,4059.0
2020-02-11 11:00:00,153.97,154.05,153.94,153.98,8239.0,147.7061,147.7829,147.6773,147.7157,8239.0
2020-02-11 11:05:00,153.96,154.03,153.93,153.97,2310.0,147.6965,147.7637,147.6678,147.7061,2310.0
2020-02-11 11:10:00,154.03,154.05,153.86,153.96,3900.0,147.7637,147.7829,147.6006,147.6965,3900.0
2020-02-11 11:15:00,153.93,154.06,153.93,154.0,2869.0,147.6678,147.7925,147.6678,147.7349,2869.0
2020-02-11 11:20:00,153.98,154.04,153.86,153.86,1727.0,147.7157,147.7733,147.6006,147.6006,1727.0
2020-02-11 11:25:00,153.88,153.88,153.77,153.83,1200.0,147.6198,147.6198,147.5143,147.5718,1200.0
2020-02-11 11:30:00,153.87,153.88,153.73,153.85,2716.0,147.6102,147.6198,147.4759,147.591,2716.0
2020-02-11 11:35:00,153.85,153.91,153.82,153.83,1101.0,147.591,147.6486,147.5622,147.5718,1101.0
2020-02-11 11:40:00,153.79,153.88,153.77,153.88,1200.0,147.5334,147.6198,147.5143,147.6198,1200.0
2020-02-11 11:45:00,153.91,153.99,153.91,153.96,2307.0,147.6486,147.7253,147.6486,147.6965,2307.0
2020-02-11 11:50:00,153.92,153.97,153.84,153.9,3100.0,147.6582,147.7061,147.5814,147.639,3100.0
2020-02-11 11:55:00,153.92,153.94,153.84,153.92,5071.0,147.6582,147.6773,147.5814,147.6582,5071.0
2020-02-11 12:00:00,153.94,154.09,153.94,153.99,9509.0,147.6773,147.8212,147.6773,147.7253,9509.0
2020-02-11 12:05:00,154.03,154.07,153.97,154.01,2603.0,147.7637,147.8021,147.7061,147.7445,2603.0
2020-02-11 12:10:00,153.98,154.03,153.98,154.02,600.0,147.7157,147.7637,147.7157,147.7541,600.0
2020-02-11 12:15:00,154.05,154.18,154.04,154.13,3412.0,147.7829,147.9076,147.7733,147.8596,3412.0
2020-02-11 12:20:00,154.08,154.15,154.05,154.07,1500.0,147.8116,147.8788,147.7829,147.8021,1500.0
2020-02-11 12:25:00,154.13,154.13,154.0,154.01,4717.0,147.8596,147.8596,147.7349,147.7445,4717.0
2020-02-11 12:30:00,153.97,153.97,153.8,153.8,2010.0,147.7061,147.7061,147.543,147.543,2010.0
2020-02-11 12:35:00,153.83,153.86,153.78,153.84,2200.0,147.5718,147.6006,147.5239,147.5814,2200.0
2020-02-11 12:40:00,153.91,153.96,153.82,153.84,2200.0,147.6486,147.6965,147.5622,147.5814,2200.0
2020-02-11 12:45:00,153.84,153.86,153.8,153.86,1900.0,147.5814,147.6006,147.543,147.6006,1900.0
2020-02-11 12:50:00,153.8,153.85,153.79,153.82,500.0,147.543,147.591,147.5334,147.5622,500.0
2020-02-11 12:55:00,153.84,153.85,153.79,153.85,604.0,147.5814,147.591,147.5334,147.591,604.0
2020-02-11 13:00:00,153.89,153.97,153.82,153.97,2006.0,147.6294,147.7061,147.5622,147.7061,2006.0
2020-02-11 13:05:00,153.96,154.0,153.77,153.81,3245.0,147.6965,147.7349,147.5143,147.5526,3245.0
2020-02-11 13:10:00,153.77,153.77,153.41,153.49,7017.0,147.5143,147.5143,147.1689,147.2457,7017.0
2020-02-11 13:15:00,153.47,153.79,153.46,153.73,7589.0,147.2265,147.5334,147.2169,147.4759,7589.0
2020-02-11 13:20:00,153.77,153.77,153.69,153.71,800.0,147.5143,147.5143,147.4375,147.4567,800.0
2020-02-11 13:25:00,153.71,153.82,153.7,153.78,1420.0,147.4567,147.5622,147.4471,147.5239,1420.0
2020-02-11 13:30:00,153.83,153.84,153.79,153.79,500.0,147.5718,147.5814,147.5334,147.5334,500.0
2020-02-11 13:35:00,153.77,153.79,153.7,153.7,1200.0,147.5143,147.5334,147.4471,147.4471,1200.0
2020-02-11 13:40:00,153.73,153.8,153.72,153.74,1200.0,147.4759,147.543,147.4663,147.4855,1200.0
2020-02-11 13:45:00,153.75,153.82,153.75,153.81,1390.0,147.4951,147.5622,147.4951,147.5526,1390.0
2020-02-11 13:50:00,153.81,153.82,153.66,153.69,3012.0,147.5526,147.5622,147.4087,147.4375,3012.0
2020-02-11 13:55:00,153.66,153.74,153.66,153.7,1600.0,147.4087,147.4855,147.4087,147.4471,1600.0
2020-02-11 14:00:00,153.73,153.8,153.66,153.69,1604.0,147.4759,147.543,147.4087,147.4375,1604.0
2020-02-11 14:05:00,153.72,153.72,153.65,153.69,1115.0,147.4663,147.4663,147.3991,147.4375,1115.0
2020-02-11 14:10:00,153.71,153.81,153.69,153.72,13210.0,147.4567,147.5526,147.4375,147.4663,13210.0
2020-02-11 14:15:00,153.77,153.79,153.68,153.69,1401.0,147.5143,147.5334,147.4279,147.4375,1401.0
2020-02-11 14:20:00,153.74,153.74,153.41,153.52,3207.0,147.4855,147.4855,147.1689,147.2744,3207.0
2020-02-11 14:25:00,153.53,153.6,153.41,153.59,2843.0,147.284,147.3512,147.1689,147.3416,2843.0
2020-02-11 14:30:00,153.56,153.6,153.48,153.53,2108.0,147.3128,147.3512,147.2361,147.284,2108.0
2020-02-11 14:35:00,153.55,153.58,153.49,153.55,1600.0,147.3032,147.332,147.2457,147.3032,1600.0
2020-02-11 14:40:00,153.53,153.55,153.44,153.53,10323.0,147.284,147.3032,147.1977,147.284,10323.0
2020-02-11 14:45:00,153.52,153.78,153.52,153.69,5011.0,147.2744,147.5239,147.2744,147.4375,5011.0
2020-02-11 14:50:00,153.71,153.74,153.54,153.61,10042.0,147.4567,147.4855,147.2936,147.3608,10042.0
2020-02-11 14:55:00,153.61,153.72,153.59,153.59,2600.0,147.3608,147.4663,147.3416,147.3416,2600.0
2020-02-11 15:00:00,153.63,153.65,153.52,153.57,9918.0,147.38,147.3991,147.2744,147.3224,9918.0
2020-02-11 15:05:00,153.53,153.64,153.49,153.5,5400.0,147.284,147.3895,147.2457,147.2552,5400.0
2020-02-11 15:10:00,153.47,153.51,153.34,153.34,8850.0,147.2265,147.2648,147.1018,147.1018,8850.0
2020-02-11 15:15:00,153.33,153.38,153.26,153.34,5356.0,147.0922,147.1401,147.025,147.1018,5356.0
2020-02-11 15:20:00,153.34,153.48,153.34,153.44,5926.0,147.1018,147.2361,147.1018,147.1977,5926.0
2020-02-11 15:25:00,153.46,153.53,153.4,153.53,6803.0,147.2169,147.284,147.1593,147.284,6803.0
2020-02-11 15:30:00,153.54,153.64,153.33,153.34,8209.0,147.2936,147.3895,147.0922,147.1018,8209.0
2020-02-11 15:35:00,153.38,153.49,153.34,153.49,5900.0,147.1401,147.2457,147.1018,147.2457,5900.0
2020-02-11 15:40:00,153.5,153.55,153.46,153.46,7734.0,147.2552,147.3032,147.2169,147.2169,7734.0
2020-02-11 15:45:00,153.47,153.47,153.31,153.31,13194.0,147.2265,147.2265,147.073,147.073,13194.0
2020-02-11 15:50:00,153.33,153.45,153.33,153.41,22127.0,147.0922,147.2073,147.0922,147.1689,22127.0
2020-02-11 15:55:00,153.44,153.45,153.21,153.35,44545.0,147.1977,147.2073,146.977,147.1113,44545.0
2020-02-12 09:30:00,153.28,153.63,153.11,153.63,5737.0,147.0442,147.38,146.8811,147.38,5737.0
2020-02-12 09:35:00,153.6,153.62,152.85,153.14,7648.0,147.3512,147.3704,146.6317,146.9099,7648.0
2020-02-12 09:40:00,153.12,153.12,152.76,152.79,1500.0,146.8907,146.8907,146.5454,146.5741,1500.0
2020-02-12 09:45:00,152.9,152.94,152.14,152.14,5925.0,146.6797,146.718,145.9506,145.9506,5925.0
2020-02-12 09:50:00,152.12,152.81,151.91,152.56,10082.0,145.9314,146.5933,145.7299,146.3535,10082.0
2020-02-12 09:55:00,152.56,152.65,151.62,152.37,13717.0,146.3535,146.4398,145.4517,146.1712,13717.0
2020-02-12 10:00:00,152.37,152.6,151.82,151.85,11702.0,146.1712,146.3919,145.6436,145.6724,11702.0
2020-02-12 10:05:00,151.85,151.94,151.71,151.89,43400.0,145.6724,145.7587,145.5381,145.7107,43400.0
2020-02-12 10:10:00,151.85,152.25,151.78,152.2,20288.0,145.6724,146.0561,145.6052,146.0081,20288.0
2020-02-12 10:15:00,152.2,152.32,152.14,152.2,11601.0,146.0081,146.1233,145.9506,146.0081,11601.0
2020-02-12 10:20:00,152.22,152.56,152.2,152.47,13391.0,146.0273,146.3535,146.0081,146.2671,13391.0
2020-02-12 10:25:00,152.45,152.5,152.37,152.39,8661.0,146.248,146.2959,146.1712,146.1904,8661.0
2020-02-12 10:30:00,152.37,152.72,152.37,152.65,12297.0,146.1712,146.507,146.1712,146.4398,12297.0
2020-02-12 10:35:00,152.65,152.82,152.63,152.77,9202.0,146.4398,146.6029,146.4206,146.5549,9202.0
2020-02-12 10:40:00,152.77,152.9,152.31,152.41,29955.0,146.5549,146.6797,146.1137,146.2096,29955.0
2020-02-12 10:45:00,152.41,152.6,152.09,152.1,30132.0,146.2096,146.3919,145.9026,145.9122,30132.0
2020-02-12 10:50:00,152.09,152.29,151.95,152.0,19281.0,145.9026,146.0945,145.7683,145.8163,19281.0
2020-02-12 10:55:00,152.0,152.16,151.97,152.14,5400.0,145.8163,145.9698,145.7875,145.9506,5400.0
2020-02-12 11:00:00,152.13,152.38,152.1,152.38,16779.0,145.941,146.1808,145.9122,146.1808,16779.0
2020-02-12 11:05:00,152.41,152.41,152.15,152.22,7500.0,146.2096,146.2096,145.9602,146.0273,7500.0
2020-02-12 11:10:00,152.3,152.33,152.19,152.22,14561.0,146.1041,146.1328,145.9985,146.0273,14561.0
2020-02-12 11:15:00,152.25,152.3,152.19,152.27,12607.0,146.0561,146.1041,145.9985,146.0753,12607.0
2020-02-12 11:20:00,152.25,152.45,152.22,152.31,12300.0,146.0561,146.248,146.0273,146.1137,12300.0
2020-02-12 11:25:00,152.29,152.55,152.18,152.42,17658.0,146.0945,146.3439,145.9889,146.2192,17658.0
2020-02-12 11:30:00,152.58,152.73,152.37,152.65,27175.0,146.3727,146.5166,146.1712,146.4398,27175.0
2020-02-12 11:35:00,152.71,153.0,152.67,152.98,3200.0,146.4974,146.7756,146.459,146.7564,3200.0
2020-02-12 11:40:00,153.05,153.21,152.91,153.21,10025.0,146.8236,146.977,146.6892,146.977,10025.0
2020-02-12 11:45:00,153.18,153.44,153.13,153.43,4400.0,146.9483,147.1977,146.9003,147.1881,4400.0
2020-02-12 11:50:00,153.49,153.61,153.41,153.54,2800.0,147.2457,147.3608,147.1689,147.2936,2800.0
2020-02-12 11:55:00,153.53,153.63,153.48,153.49,7409.0,147.284,147.38,147.2361,147.2457,7409.0
2020-02-12 12:00:00,153.45,153.59,153.45,153.59,2905.0,147.2073,147.3416,147.2073,147.3416,2905.0
2020-02-12 12:05:00,153.56,153.69,153.52,153.56,9903.0,147.3128,147.4375,147.2744,147.3128,9903.0
2020-02-12 12:10:00,153.57,153.75,153.5,153.74,57245.0,147.3224,147.4951,147.2552,147.4855,57245.0
2020-02-12 12:15:00,153.69,153.91,153.51,153.87,26447.0,147.4375,147.6486,147.2648,147.6102,26447.0
2020-02-12 12:20:00,153.84,154.19,153.84,153.92,15271.0,147.5814,147.9172,147.5814,147.6582,15271.0
2020-02-12 12:25:00,153.99,154.1,153.92,154.08,2910.0,147.7253,147.8308,147.6582,147.8116,2910.0
2020-02-12 12:30:00,154.07,154.08,153.94,154.0,8201.0,147.8021,147.8116,147.6773,147.7349,8201.0
2020-02-12 12:35:00,154.0,154.05,153.97,154.0,5025.0,147.7349,147.7829,147.7061,147.7349,5025.0
2020-02-12 12:40:00,154.02,154.06,153.95,153.95,5518.0,147.7541,147.7925,147.6869,147.6869,5518.0
2020-02-12 12:45:00,153.95,153.97,153.8,153.86,7236.0,147.6869,147.7061,147.543,147.6006,7236.0
2020-02-12 12:50:00,153.84,153.94,153.67,153.81,6081.0,147.5814,147.6773,147.4183,147.5526,6081.0
2020-02-12 12:55:00,153.86,154.08,153.85,154.08,4184.0,147.6006,147.8116,147.591,147.8116,4184.0
2020-02-12 13:00:00,154.06,154.11,153.87,153.89,33197.0,147.7925,147.8404,147.6102,147.6294,33197.0
2020-02-12 13:05:00,153.91,153.98,153.82,153.89,4630.0,147.6486,147.7157,147.5622,147.6294,4630.0
2020-02-12 13:10:00,153.89,153.97,153.76,153.94,60185.0,147.6294,147.7061,147.5047,147.6773,60185.0
2020-02-12 13:15:00,153.94,153.95,153.79,153.85,11086.0,147.6773,147.6869,147.5334,147.591,11086.0
2020-02-12 13:20:00,153.84,154.21,153.76,154.13,9700.0,147.5814,147.9364,147.5047,147.8596,9700.0
2020-02-12 13:25:00,154.16,154.53,154.03,154.53,5848.0,147.8884,148.2433,147.7637,148.2433,5848.0
2020-02-12 13:30:00,154.56,154.67,154.55,154.65,5628.0,148.2721,148.3776,148.2625,148.3585,5628.0
2020-02-12 13:35:00,154.63,154.68,154.5,154.61,4810.0,148.3393,148.3872,148.2146,148.3201,4810.0
2020-02-12 13:40:00,154.61,154.73,154.6,154.71,2656.0,148.3201,148.4352,148.3105,148.416,2656.0
2020-02-12 13:45:00,154.73,154.76,154.54,154.57,3801.0,148.4352,148.464,148.2529,148.2817,3801.0
2020-02-12 13:50:00,154.58,154.8,154.57,154.64,4712.0,148.2913,148.5024,148.2817,148.3489,4712.0
2020-02-12 13:55:00,154.59,154.67,154.55,154.62,3905.0,148.3009,148.3776,148.2625,148.3297,3905.0
2020-02-12 14:00:00,154.68,154.9,154.68,154.9,7990.0,148.3872,148.5983,148.3872,148.5983,7990.0
2020-02-12 14:05:00,154.9,154.94,154.64,154.8,7006.0,148.5983,148.6367,148.3489,148.5024,7006.0
2020-02-12 14:10:00,154.76,154.8,154.71,154.8,3827.0,148.464,148.5024,148.416,148.5024,3827.0
2020-02-12 14:15:00,154.8,154.91,154.78,154.84,3018.0,148.5024,148.6079,148.4832,148.5407,3018.0
2020-02-12 14:20:00,154.84,154.96,154.77,154.85,4500.0,148.5407,148.6558,148.4736,148.5503,4500.0
2020-02-12 14:25:00,154.87,154.96,154.81,154.87,3523.0,148.5695,148.6558,148.512,148.5695,3523.0
2020-02-12 14:30:00,154.89,154.9,154.63,154.67,4024.0,148.5887,148.5983,148.3393,148.3776,4024.0
2020-02-12 14:35:00,154.67,154.85,154.66,154.77,4301.0,148.3776,148.5503,148.3681,148.4736,4301.0
2020-02-12 14:40:00,154.77,154.84,154.73,154.76,3580.0,148.4736,148.5407,148.4352,148.464,3580.0
2020-02-12 14:45:00,154.74,154.87,154.74,154.87,3820.0,148.4448,148.5695,148.4448,148.5695,3820.0
2020-02-12 14:50:00,154.87,154.95,154.73,154.76,5613.0,148.5695,148.6463,148.4352,148.464,5613.0
2020-02-12 14:55:00,154.76,154.79,154.43,154.43,10958.0,148.464,148.4928,148.1474,148.1474,10958.0
2020-02-12 15:00:00,154.41,154.55,154.21,154.54,10017.0,148.1282,148.2625,147.9364,148.2529,10017.0
2020-02-12 15:05:00,154.57,154.59,154.43,154.46,6829.0,148.2817,148.3009,148.1474,148.1762,6829.0
2020-02-12 15:10:00,154.49,154.58,154.42,154.51,13542.0,148.205,148.2913,148.1378,148.2242,13542.0
2020-02-12 15:15:00,154.49,154.49,154.35,154.39,3946.0,148.205,148.205,148.0707,148.109,3946.0
2020-02-12 15:20:00,154.39,154.53,154.38,154.47,3456.0,148.109,148.2433,148.0994,148.1858,3456.0
2020-02-12 15:25:00,154.49,154.64,154.47,154.61,9019.0,148.205,148.3489,148.1858,148.3201,9019.0
2020-02-12 15:30:00,154.6,154.69,154.39,154.44,12962.0,148.3105,148.3968,148.109,148.157,12962.0
2020-02-12 15:35:00,154.41,154.42,154.17,154.23,11248.0,148.1282,148.1378,147.898,147.9555,11248.0
2020-02-12 15:40:00,154.23,154.44,154.19,154.19,12078.0,147.9555,148.157,147.9172,147.9172,12078.0
2020-02-12 15:45:00,154.16,154.31,154.16,154.23,14666.0,147.8884,148.0323,147.8884,147.9555,14666.0
2020-02-12 15:50:00,154.24,154.43,154.24,154.4,32913.0,147.9651,148.1474,147.9651,148.1186,32913.0
2020-02-12 15:55:00,154.4,154.59,154.21,154.59,54105.0,148.1186,148.3009,147.9364,148.3009,54105.0
2020-02-13 09:30:00,155.86,157.99,153.52,157.91,33204.0,149.5192,151.5626,147.2744,151.4858,33204.0
2020-02-13 09:35:00,158.42,160.91,157.93,159.0,42910.0,151.9751,154.3638,151.505,152.5315,42910.0
2020-02-13 09:40:00,159.02,160.9,159.01,160.41,29298.0,152.5507,154.3542,152.5411,153.8841,29298.0
2020-02-13 09:45:00,160.43,160.97,159.63,159.81,36397.0,153.9033,154.4213,153.1359,153.3085,36397.0
2020-02-13 09:50:00,159.95,160.47,159.56,160.27,15692.0,153.4428,153.9417,153.0687,153.7498,15692.0
2020-02-13 09:55:00,160.27,160.33,159.64,160.05,22607.0,153.7498,153.8074,153.1455,153.5388,22607.0
2020-02-13 10:00:00,160.05,160.65,159.81,160.61,31437.0,153.5388,154.1144,153.3085,154.076,31437.0
2020-02-13 10:05:00,160.61,160.61,159.71,160.11,80970.0,154.076,154.076,153.2126,153.5963,80970.0
2020-02-13 10:10:00,160.08,161.35,160.08,161.34,47524.0,153.5676,154.7859,153.5676,154.7763,47524.0
2020-02-13 10:15:00,161.25,161.9,161.21,161.82,60937.0,154.69,155.3135,154.6516,155.2368,60937.0
2020-02-13 10:20:00,161.65,162.64,161.59,162.53,20436.0,155.0737,156.0234,155.0161,155.9179,20436.0
2020-02-13 10:25:00,162.61,163.53,162.37,162.74,54756.0,155.9946,156.8772,155.7644,156.1193,54756.0
2020-02-13 10:30:00,162.94,163.47,162.83,162.97,31303.0,156.3112,156.8196,156.2057,156.34,31303.0
2020-02-13 10:35:00,162.87,163.61,162.57,163.2,36542.0,156.2441,156.9539,155.9563,156.5606,36542.0
2020-02-13 10:40:00,163.29,164.36,163.16,164.19,41645.0,156.647,157.6734,156.5223,157.5103,41645.0
2020-02-13 10:45:00,164.19,164.77,164.09,164.59,22031.0,157.5103,158.0668,157.4144,157.8941,22031.0
2020-02-13 10:50:00,164.49,164.74,164.16,164.3,27517.0,157.7981,158.038,157.4816,157.6159,27517.0
2020-02-13 10:55:00,164.21,164.33,163.0,163.11,19363.0,157.5295,157.6447,156.3688,156.4743,19363.0
2020-02-13 11:00:00,163.1,163.94,162.99,163.09,15336.0,156.4647,157.2705,156.3592,156.4551,15336.0
2020-02-13 11:05:00,163.23,163.23,162.33,162.56,14703.0,156.5894,156.5894,155.726,155.9467,14703.0
2020-02-13 11:10:00,162.43,162.56,161.94,162.17,19335.0,155.822,155.9467,155.3519,155.5725,19335.0
2020-02-13 11:15:00,162.08,162.08,160.81,160.86,9819.0,155.4862,155.4862,154.2679,154.3158,9819.0
2020-02-13 11:20:00,160.96,161.36,160.87,160.96,17282.0,154.4118,154.7955,154.3254,154.4118,17282.0
2020-02-13 11:25:00,160.9,161.85,160.27,161.53,22599.0,154.3542,155.2655,153.7498,154.9586,22599.0
2020-02-13 11:30:00,161.53,161.53,160.96,161.2,8200.0,154.9586,154.9586,154.4118,154.642,8200.0
2020-02-13 11:35:00,161.35,161.63,161.16,161.34,8878.0,154.7859,155.0545,154.6036,154.7763,8878.0
2020-02-13 11:40:00,161.31,161.45,161.13,161.45,5647.0,154.7475,154.8818,154.5748,154.8818,5647.0
2020-02-13 11:45:00,161.5,161.83,160.91,161.28,11054.0,154.9298,155.2464,154.3638,154.7187,11054.0
2020-02-13 11:50:00,161.29,161.46,160.98,161.29,8843.0,154.7283,154.8914,154.4309,154.7283,8843.0
2020-02-13 11:55:00,161.22,161.33,161.08,161.32,1500.0,154.6612,154.7667,154.5269,154.7571,1500.0
2020-02-13 12:00:00,161.2,161.51,161.2,161.47,5500.0,154.642,154.9394,154.642,154.901,5500.0
2020-02-13 12:05:00,161.49,161.57,161.31,161.31,2723.0,154.9202,154.9969,154.7475,154.7475,2723.0
2020-02-13 12:10:00,161.31,161.36,161.1,161.31,1676.0,154.7475,154.7955,154.5461,154.7475,1676.0
2020-02-13 12:15:00,161.32,161.34,161.19,161.25,6200.0,154.7571,154.7763,154.6324,154.69,6200.0
2020-02-13 12:20:00,161.28,161.88,161.27,161.88,4005.0,154.7187,155.2943,154.7091,155.2943,4005.0
2020-02-13 12:25:00,161.93,162.26,161.62,162.26,6150.0,155.3423,155.6589,155.0449,155.6589,6150.0
2020-02-13 12:30:00,162.26,162.5,161.86,161.94,3920.0,155.6589,155.8891,155.2751,155.3519,3920.0
2020-02-13 12:35:00,161.74,162.06,161.72,162.03,1600.0,155.16,155.467,155.1408,155.4382,1600.0
2020-02-13 12:40:00,162.06,162.22,162.01,162.2,2400.0,155.467,155.6205,155.419,155.6013,2400.0
2020-02-13 12:45:00,162.18,162.29,162.0,162.11,2337.0,155.5821,155.6876,155.4094,155.515,2337.0
2020-02-13 12:50:00,162.18,162.48,162.18,162.44,2500.0,155.5821,155.8699,155.5821,155.8315,2500.0
2020-02-13 12:55:00,162.4,162.54,162.06,162.13,6800.0,155.7932,155.9275,155.467,155.5342,6800.0
2020-02-13 13:00:00,162.14,162.4,162.14,162.37,1800.0,155.5437,155.7932,155.5437,155.7644,1800.0
2020-02-13 13:05:00,162.45,162.58,162.37,162.38,900.0,155.8411,155.9658,155.7644,155.774,900.0
2020-02-13 13:10:00,162.38,162.94,162.37,162.56,4301.0,155.774,156.3112,155.7644,155.9467,4301.0
2020-02-13 13:15:00,162.53,162.57,162.27,162.38,4158.0,155.9179,155.9563,155.6685,155.774,4158.0
2020-02-13 13:20:00,162.41,162.56,162.23,162.38,24080.0,155.8028,155.9467,155.6301,155.774,24080.0
2020-02-13 13:25:00,162.33,162.64,162.32,162.48,8866.0,155.726,156.0234,155.7164,155.8699,8866.0
2020-02-13 13:30:00,162.49,162.55,162.28,162.45,6251.0,155.8795,155.9371,155.6781,155.8411,6251.0
2020-02-13 13:35:00,162.48,162.78,162.48,162.7,4200.0,155.8699,156.1577,155.8699,156.081,4200.0
2020-02-13 13:40:00,162.57,162.64,162.44,162.53,5691.0,155.9563,156.0234,155.8315,155.9179,5691.0
2020-02-13 13:45:00,162.64,163.15,162.64,163.15,2475.0,156.0234,156.5127,156.0234,156.5127,2475.0
2020-02-13 13:50:00,163.15,163.21,162.86,162.97,2399.0,156.5127,156.5702,156.2345,156.34,2399.0
2020-02-13 13:55:00,163.08,163.12,162.96,162.96,2866.0,156.4455,156.4839,156.3304,156.3304,2866.0
2020-02-13 14:00:00,162.74,163.45,162.74,163.44,4710.0,156.1193,156.8005,156.1193,156.7909,4710.0
2020-02-13 14:05:00,163.44,163.48,163.31,163.43,3742.0,156.7909,156.8292,156.6662,156.7813,3742.0
2020-02-13 14:10:00,163.49,164.1,163.27,163.41,17127.0,156.8388,157.424,156.6278,156.7621,17127.0
2020-02-13 14:15:00,163.45,163.99,163.4,163.92,4131.0,156.8005,157.3185,156.7525,157.2513,4131.0
2020-02-13 14:20:00,163.94,164.09,163.55,163.63,5340.0,157.2705,157.4144,156.8964,156.9731,5340.0
2020-02-13 14:25:00,163.53,163.98,163.24,163.24,4560.0,156.8772,157.3089,156.599,156.599,4560.0
2020-02-13 14:30:00,163.16,163.65,163.15,163.56,3380.0,156.5223,156.9923,156.5127,156.906,3380.0
2020-02-13 14:35:00,163.55,163.55,163.23,163.4,4238.0,156.8964,156.8964,156.5894,156.7525,4238.0
2020-02-13 14:40:00,163.44,163.68,163.44,163.55,3398.0,156.7909,157.0211,156.7909,156.8964,3398.0
2020-02-13 14:45:00,163.72,163.72,163.14,163.14,4779.0,157.0595,157.0595,156.5031,156.5031,4779.0
2020-02-13 14:50:00,163.07,163.39,163.07,163.27,7148.0,156.4359,156.7429,156.4359,156.6278,7148.0
2020-02-13 14:55:00,163.22,163.56,163.17,163.48,3900.0,156.5798,156.906,156.5318,156.8292,3900.0
2020-02-13 15:00:00,163.52,163.77,163.0,163.0,23131.0,156.8676,157.1074,156.3688,156.3688,23131.0
2020-02-13 15:05:00,163.04,163.14,162.96,163.03,16383.0,156.4071,156.5031,156.3304,156.3975,16383.0
2020-02-13 15:10:00,163.03,163.22,162.99,163.22,13617.0,156.3975,156.5798,156.3592,156.5798,13617.0
2020-02-13 15:15:00,163.21,163.24,163.04,163.2,6486.0,156.5702,156.599,156.4071,156.5606,6486.0
2020-02-13 15:20:00,163.19,163.39,163.08,163.27,32355.0,156.551,156.7429,156.4455,156.6278,32355.0
2020-02-13 15:25:00,163.31,163.31,162.4,162.41,12742.0,156.6662,156.6662,155.7932,155.8028,12742.0
2020-02-13 15:30:00,162.41,162.57,162.27,162.51,9782.0,155.8028,155.9563,155.6685,155.8987,9782.0
2020-02-13 15:35:00,162.47,162.47,162.29,162.35,16154.0,155.8603,155.8603,155.6876,155.7452,16154.0
2020-02-13 15:40:00,162.34,162.36,161.89,162.3,20364.0,155.7356,155.7548,155.3039,155.6972,20364.0
2020-02-13 15:45:00,162.25,162.63,162.25,162.4,22912.0,155.6493,156.0138,155.6493,155.7932,22912.0
2020-02-13 15:50:00,162.36,162.59,162.21,162.21,50065.0,155.7548,155.9754,155.6109,155.6109,50065.0
2020-02-13 15:55:00,162.25,162.64,162.16,162.19,79345.0,155.6493,156.0234,155.5629,155.5917,79345.0
2020-02-14 09:30:00,163.0,163.86,162.92,163.86,8837.0,156.3688,157.1938,156.292,157.1938,8837.0
2020-02-14 09:35:00,164.04,164.39,163.65,163.89,15001.0,157.3665,157.7022,156.9923,157.2226,15001.0
2020-02-14 09:40:00,163.98,164.18,163.64,163.64,4014.0,157.3089,157.5008,156.9827,156.9827,4014.0
2020-02-14 09:45:00,163.55,163.71,163.3,163.62,7961.0,156.8964,157.0499,156.6566,156.9635,7961.0
2020-02-14 09:50:00,163.66,163.95,163.52,163.87,19059.0,157.0019,157.2801,156.8676,157.2034,19059.0
2020-02-14 09:55:00,163.84,163.84,163.3,163.31,10533.0,157.1746,157.1746,156.6566,156.6662,10533.0
2020-02-14 10:00:00,163.21,163.53,163.02,163.2,16107.0,156.5702,156.8772,156.3879,156.5606,16107.0
2020-02-14 10:05:00,163.05,163.31,163.05,163.23,1100.0,156.4167,156.6662,156.4167,156.5894,1100.0
2020-02-14 10:10:00,163.28,163.38,163.28,163.34,8686.0,156.6374,156.7333,156.6374,156.6949,8686.0
2020-02-14 10:15:00,163.28,163.28,163.08,163.26,3200.0,156.6374,156.6374,156.4455,156.6182,3200.0
2020-02-14 10:20:00,163.33,163.39,163.27,163.33,3612.0,156.6853,156.7429,156.6278,156.6853,3612.0
2020-02-14 10:25:00,163.38,163.57,163.37,163.54,4350.0,156.7333,156.9156,156.7237,156.8868,4350.0
2020-02-14 10:30:00,163.54,164.0,163.54,164.0,7147.0,156.8868,157.3281,156.8868,157.3281,7147.0
2020-02-14 10:35:00,164.02,164.02,163.68,163.68,3761.0,157.3473,157.3473,157.0211,157.0211,3761.0
2020-02-14 10:40:00,163.66,163.87,163.64,163.82,2497.0,157.0019,157.2034,156.9827,157.1554,2497.0
2020-02-14 10:45:00,163.86,163.95,163.83,163.95,1791.0,157.1938,157.2801,157.165,157.2801,1791.0
2020-02-14 10:50:00,163.92,163.99,163.8,163.96,4310.0,157.2513,157.3185,157.1362,157.2897,4310.0
2020-02-14 10:55:00,163.93,163.96,163.86,163.93,1924.0,157.2609,157.2897,157.1938,157.2609,1924.0
2020-02-14 11:00:00,163.89,164.05,163.73,164.0,5318.0,157.2226,157.376,157.0691,157.3281,5318.0
2020-02-14 11:05:00,164.03,164.04,163.85,163.94,4157.0,157.3569,157.3665,157.1842,157.2705,4157.0
2020-02-14 11:10:00,164.0,164.01,163.92,163.95,1466.0,157.3281,157.3377,157.2513,157.2801,1466.0
2020-02-14 11:15:00,163.97,164.05,163.84,164.05,3135.0,157.2993,157.376,157.1746,157.376,3135.0
2020-02-14 11:20:00,163.89,163.91,163.33,163.33,4355.0,157.2226,157.2417,156.6853,156.6853,4355.0
2020-02-14 11:25:00,163.36,163.54,163.32,163.33,2300.0,156.7141,156.8868,156.6757,156.6853,2300.0
2020-02-14 11:30:00,163.35,163.35,162.8,162.88,3703.0,156.7045,156.7045,156.1769,156.2536,3703.0
2020-02-14 11:35:00,162.93,163.02,162.91,162.93,1900.0,156.3016,156.3879,156.2824,156.3016,1900.0
2020-02-14 11:40:00,162.97,163.06,162.93,163.05,4132.0,156.34,156.4263,156.3016,156.4167,4132.0
2020-02-14 11:45:00,163.06,163.46,163.05,163.38,6000.0,156.4263,156.81,156.4167,156.7333,6000.0
2020-02-14 11:50:00,163.32,163.32,163.08,163.13,3806.0,156.6757,156.6757,156.4455,156.4935,3806.0
2020-02-14 11:55:00,163.31,163.36,163.09,163.09,1457.0,156.6662,156.7141,156.4551,156.4551,1457.0
2020-02-14 12:00:00,163.06,163.4,163.05,163.11,3220.0,156.4263,156.7525,156.4167,156.4743,3220.0
2020-02-14 12:05:00,163.15,163.24,163.11,163.21,2944.0,156.5127,156.599,156.4743,156.5702,2944.0
2020-02-14 12:10:00,163.17,163.22,163.09,163.22,3417.0,156.5318,156.5798,156.4551,156.5798,3417.0
2020-02-14 12:15:00,163.3,163.36,163.13,163.14,2226.0,156.6566,156.7141,156.4935,156.5031,2226.0
2020-02-14 12:20:00,163.12,163.12,162.84,162.84,3229.0,156.4839,156.4839,156.2153,156.2153,3229.0
2020-02-14 12:25:00,162.83,162.89,162.81,162.87,5894.0,156.2057,156.2632,156.1865,156.2441,5894.0
2020-02-14 12:30:00,162.86,162.86,162.54,162.77,11304.0,156.2345,156.2345,155.9275,156.1481,11304.0
2020-02-14 12:35:00,162.72,162.73,162.5,162.51,10226.0,156.1002,156.1097,155.8891,155.8987,10226.0
2020-02-14 12:40:00,162.52,162.58,162.41,162.52,3565.0,155.9083,155.9658,155.8028,155.9083,3565.0
2020-02-14 12:45:00,162.47,162.57,162.45,162.53,4070.0,155.8603,155.9563,155.8411,155.9179,4070.0
2020-02-14 12:50:00,162.49,162.55,162.42,162.54,4279.0,155.8795,155.9371,155.8124,155.9275,4279.0
2020-02-14 12:55:00,162.51,162.64,162.45,162.6,6980.0,155.8987,156.0234,155.8411,155.985,6980.0
2020-02-14 13:00:00,162.61,162.8,162.59,162.79,5309.0,155.9946,156.1769,155.9754,156.1673,5309.0
2020-02-14 13:05:00,162.79,162.82,162.61,162.64,4952.0,156.1673,156.1961,155.9946,156.0234,4952.0
2020-02-14 13:10:00,162.65,162.72,162.6,162.65,2823.0,156.033,156.1002,155.985,156.033,2823.0
2020-02-14 13:15:00,162.66,162.67,162.38,162.38,3245.0,156.0426,156.0522,155.774,155.774,3245.0
2020-02-14 13:20:00,162.42,162.59,162.37,162.59,4194.0,155.8124,155.9754,155.7644,155.9754,4194.0
2020-02-14 13:25:00,162.59,162.63,162.53,162.53,2244.0,155.9754,156.0138,155.9179,155.9179,2244.0
2020-02-14 13:30:00,162.53,162.62,162.51,162.56,1895.0,155.9179,156.0042,155.8987,155.9467,1895.0
2020-02-14 13:35:00,162.63,162.65,162.51,162.54,2546.0,156.0138,156.033,155.8987,155.9275,2546.0
2020-02-14 13:40:00,162.61,162.81,162.55,162.75,2912.0,155.9946,156.1865,155.9371,156.1289,2912.0
2020-02-14 13:45:00,162.76,162.76,162.38,162.43,3515.0,156.1385,156.1385,155.774,155.822,3515.0
2020-02-14 13:50:00,162.42,162.51,162.27,162.3,3331.0,155.8124,155.8987,155.6685,155.6972,3331.0
2020-02-14 13:55:00,162.34,162.43,162.25,162.41,12110.0,155.7356,155.822,155.6493,155.8028,12110.0
2020-02-14 14:00:00,162.39,162.45,162.25,162.38,7488.0,155.7836,155.8411,155.6493,155.774,7488.0
2020-02-14 14:05:00,162.44,162.66,162.43,162.56,3724.0,155.8315,156.0426,155.822,155.9467,3724.0
2020-02-14 14:10:00,162.58,162.62,162.4,162.4,3648.0,155.9658,156.0042,155.7932,155.7932,3648.0
2020-02-14 14:15:00,162.41,162.41,162.19,162.31,4088.0,155.8028,155.8028,155.5917,155.7068,4088.0
2020-02-14 14:20:00,162.34,162.51,162.32,162.48,2600.0,155.7356,155.8987,155.7164,155.8699,2600.0
2020-02-14 14:25:00,162.47,162.67,162.42,162.58,2832.0,155.8603,156.0522,155.8124,155.9658,2832.0
2020-02-14 14:30:00,162.55,162.55,162.28,162.38,2600.0,155.9371,155.9371,155.6781,155.774,2600.0
2020-02-14 14:35:00,162.45,162.64,162.4,162.59,3538.0,155.8411,156.0234,155.7932,155.9754,3538.0
2020-02-14 14:40:00,162.56,162.58,162.45,162.45,2392.0,155.9467,155.9658,155.8411,155.8411,2392.0
2020-02-14 14:45:00,162.51,162.52,162.31,162.5,3908.0,155.8987,155.9083,155.7068,155.8891,3908.0
2020-02-14 14:50:00,162.46,162.47,162.3,162.31,3021.0,155.8507,155.8603,155.6972,155.7068,3021.0
2020-02-14 14:55:00,162.31,162.32,162.19,162.28,6626.0,155.7068,155.7164,155.5917,155.6781,6626.0
2020-02-14 15:00:00,162.3,162.36,162.18,162.27,5738.0,155.6972,155.7548,155.5821,155.6685,5738.0
2020-02-14 15:05:00,162.34,162.34,162.29,162.29,4100.0,155.7356,155.7356,155.6876,155.6876,4100.0
2020-02-14 15:10:00,162.3,162.42,162.29,162.35,7924.0,155.6972,155.8124,155.6876,155.7452,7924.0
2020-02-14 15:15:00,162.36,162.4,162.05,162.13,5256.0,155.7548,155.7932,155.4574,155.5342,5256.0
2020-02-14 15:20:00,162.16,162.46,162.16,162.37,6110.0,155.5629,155.8507,155.5629,155.7644,6110.0
2020-02-14 15:25:00,162.35,162.39,162.23,162.3,5902.0,155.7452,155.7836,155.6301,155.6972,5902.0
2020-02-14 15:30:00,162.3,162.3,162.08,162.09,9481.0,155.6972,155.6972,155.4862,155.4958,9481.0
2020-02-14 15:35:00,162.14,162.36,162.1,162.34,11597.0,155.5437,155.7548,155.5054,155.7356,11597.0
2020-02-14 15:40:00,162.34,162.53,162.27,162.44,11163.0,155.7356,155.9179,155.6685,155.8315,11163.0
2020-02-14 15:45:00,162.47,162.64,162.44,162.63,72154.0,155.8603,156.0234,155.8315,156.0138,72154.0
2020-02-14 15:50:00,162.64,162.9,162.58,162.78,38952.0,156.0234,156.2728,155.9658,156.1577,38952.0
2020-02-14 15:55:00,162.76,163.19,162.74,162.94,80074.0,156.1385,156.551,156.1193,156.3112,80074.0
2020-02-18 09:30:00,162.6,162.6,161.77,161.77,5606.0,155.985,155.985,155.1888,155.1888,5606.0
2020-02-18 09:35:00,161.91,161.91,161.41,161.77,4359.0,155.3231,155.3231,154.8434,155.1888,4359.0
2020-02-18 09:40:00,161.65,162.27,161.65,162.19,3418.0,155.0737,155.6685,155.0737,155.5917,3418.0
2020-02-18 09:45:00,162.2,162.42,161.91,162.29,2624.0,155.6013,155.8124,155.3231,155.6876,2624.0
2020-02-18 09:50:00,162.32,162.32,162.01,162.14,4100.0,155.7164,155.7164,155.419,155.5437,4100.0
2020-02-18 09:55:00,162.06,162.34,162.01,162.34,3596.0,155.467,155.7356,155.419,155.7356,3596.0
2020-02-18 10:00:00,162.24,162.24,161.75,161.75,5381.0,155.6397,155.6397,155.1696,155.1696,5381.0
2020-02-18 10:05:00,161.84,161.84,161.32,161.32,3600.0,155.256,155.256,154.7571,154.7571,3600.0
2020-02-18 10:10:00,161.49,161.76,161.49,161.76,3100.0,154.9202,155.1792,154.9202,155.1792,3100.0
2020-02-18 10:15:00,161.83,161.83,161.5,161.5,1836.0,155.2464,155.2464,154.9298,154.9298,1836.0
2020-02-18 10:20:00,161.41,161.53,161.3,161.3,6401.0,154.8434,154.9586,154.7379,154.7379,6401.0
2020-02-18 10:25:00,161.23,161.25,160.91,160.96,6500.0,154.6708,154.69,154.3638,154.4118,6500.0
2020-02-18 10:30:00,160.83,161.06,160.82,160.96,3244.0,154.287,154.5077,154.2774,154.4118,3244.0
2020-02-18 10:35:00,160.91,161.11,160.91,160.94,5964.0,154.3638,154.5557,154.3638,154.3926,5964.0
2020-02-18 10:40:00,161.02,161.27,161.01,161.27,8477.0,154.4693,154.7091,154.4597,154.7091,8477.0
2020-02-18 10:45:00,161.22,161.8,161.18,161.77,3770.0,154.6612,155.2176,154.6228,155.1888,3770.0
2020-02-18 10:50:00,161.76,161.89,161.6,161.6,3701.0,155.1792,155.3039,155.0257,155.0257,3701.0
2020-02-18 10:55:00,161.62,161.69,161.48,161.48,4013.0,155.0449,155.1121,154.9106,154.9106,4013.0
2020-02-18 11:00:00,161.43,161.64,161.43,161.58,3800.0,154.8626,155.0641,154.8626,155.0065,3800.0
2020-02-18 11:05:00,161.52,161.52,161.09,161.23,6665.0,154.949,154.949,154.5365,154.6708,6665.0
2020-02-18 11:10:00,161.22,161.4,161.21,161.37,5062.0,154.6612,154.8339,154.6516,154.8051,5062.0
2020-02-18 11:15:00,161.32,161.48,161.18,161.23,3200.0,154.7571,154.9106,154.6228,154.6708,3200.0
2020-02-18 11:20:00,161.23,161.23,160.91,160.91,2401.0,154.6708,154.6708,154.3638,154.3638,2401.0
2020-02-18 11:25:00,160.85,161.11,160.72,160.98,5132.0,154.3062,154.5557,154.1815,154.4309,5132.0
2020-02-18 11:30:00,160.98,161.29,160.98,161.19,4422.0,154.4309,154.7283,154.4309,154.6324,4422.0
2020-02-18 11:35:00,161.32,161.47,161.13,161.3,3980.0,154.7571,154.901,154.5748,154.7379,3980.0
2020-02-18 11:40:00,161.25,161.31,160.9,160.96,6262.0,154.69,154.7475,154.3542,154.4118,6262.0
2020-02-18 11:45:00,160.9,161.13,160.8,160.8,2800.0,154.3542,154.5748,154.2583,154.2583,2800.0
2020-02-18 11:50:00,160.75,161.0,160.74,160.85,3924.0,154.2103,154.4501,154.2007,154.3062,3924.0
2020-02-18 11:55:00,160.83,160.92,160.7,160.92,9762.0,154.287,154.3734,154.1623,154.3734,9762.0
2020-02-18 12:00:00,160.95,161.13,160.94,160.96,4492.0,154.4022,154.5748,154.3926,154.4118,4492.0
2020-02-18 12:05:00,160.96,161.11,160.79,160.82,3922.0,154.4118,154.5557,154.2487,154.2774,3922.0
2020-02-18 12:10:00,160.88,161.23,160.87,161.21,4978.0,154.335,154.6708,154.3254,154.6516,4978.0
2020-02-18 12:15:00,161.25,161.35,161.17,161.17,2700.0,154.69,154.7859,154.6132,154.6132,2700.0
2020-02-18 12:20:00,161.23,161.31,161.11,161.11,3406.0,154.6708,154.7475,154.5557,154.5557,3406.0
2020-02-18 12:25:00,161.07,161.1,160.96,161.03,6601.0,154.5173,154.5461,154.4118,154.4789,6601.0
2020-02-18 12:30:00,161.0,161.14,160.95,161.08,11327.0,154.4501,154.5844,154.4022,154.5269,11327.0
2020-02-18 12:35:00,161.02,161.2,161.02,161.17,11237.0,154.4693,154.642,154.4693,154.6132,11237.0
2020-02-18 12:40:00,161.16,161.16,160.75,160.75,3137.0,154.6036,154.6036,154.2103,154.2103,3137.0
2020-02-18 12:45:00,160.71,160.91,160.71,160.85,7266.0,154.1719,154.3638,154.1719,154.3062,7266.0
2020-02-18 12:50:00,160.86,161.23,160.86,161.03,12047.0,154.3158,154.6708,154.3158,154.4789,12047.0
2020-02-18 12:55:00,161.12,161.12,160.9,160.96,2800.0,154.5652,154.5652,154.3542,154.4118,2800.0
2020-02-18 13:00:00,160.98,161.02,160.95,161.02,1804.0,154.4309,154.4693,154.4022,154.4693,1804.0
2020-02-18 13:05:00,161.05,161.05,160.94,161.0,2898.0,154.4981,154.4981,154.3926,154.4501,2898.0
2020-02-18 13:10:00,161.0,161.0,160.59,160.59,3693.0,154.4501,154.4501,154.0568,154.0568,3693.0
2020-02-18 13:15:00,160.62,160.62,160.56,160.56,1122.0,154.0856,154.0856,154.028,154.028,1122.0
2020-02-18 13:20:00,160.54,160.64,160.54,160.63,1400.0,154.0088,154.1048,154.0088,154.0952,1400.0
2020-02-18 13:25:00,160.62,160.71,160.6,160.69,2955.0,154.0856,154.1719,154.0664,154.1527,2955.0
2020-02-18 13:30:00,160.7,160.76,160.65,160.71,4189.0,154.1623,154.2199,154.1144,154.1719,4189.0
2020-02-18 13:35:00,160.74,160.82,160.69,160.73,2300.0,154.2007,154.2774,154.1527,154.1911,2300.0
2020-02-18 13:40:00,160.72,160.84,160.72,160.72,2400.0,154.1815,154.2966,154.1815,154.1815,2400.0
2020-02-18 13:45:00,160.75,160.81,160.72,160.77,2631.0,154.2103,154.2679,154.1815,154.2295,2631.0
2020-02-18 13:50:00,160.78,160.79,160.69,160.69,2005.0,154.2391,154.2487,154.1527,154.1527,2005.0
2020-02-18 13:55:00,160.7,160.7,160.57,160.61,9900.0,154.1623,154.1623,154.0376,154.076,9900.0
2020-02-18 14:00:00,160.66,160.68,160.58,160.66,1607.0,154.124,154.1431,154.0472,154.124,1607.0
2020-02-18 14:05:00,160.67,160.76,160.63,160.71,3623.0,154.1336,154.2199,154.0952,154.1719,3623.0
2020-02-18 14:10:00,160.72,160.72,160.6,160.64,3600.0,154.1815,154.1815,154.0664,154.1048,3600.0
2020-02-18 14:15:00,160.64,160.83,160.64,160.73,2200.0,154.1048,154.287,154.1048,154.1911,2200.0
2020-02-18 14:20:00,160.7,160.88,160.64,160.88,3440.0,154.1623,154.335,154.1048,154.335,3440.0
2020-02-18 14:25:00,160.91,160.94,160.82,160.86,2100.0,154.3638,154.3926,154.2774,154.3158,2100.0
2020-02-18 14:30:00,160.87,160.87,160.72,160.78,2410.0,154.3254,154.3254,154.1815,154.2391,2410.0
2020-02-18 14:35:00,160.68,160.77,160.68,160.71,3339.0,154.1431,154.2295,154.1431,154.1719,3339.0
2020-02-18 14:40:00,160.71,160.8,160.7,160.72,3421.0,154.1719,154.2583,154.1623,154.1815,3421.0
2020-02-18 14:45:00,160.75,160.75,160.6,160.62,2893.0,154.2103,154.2103,154.0664,154.0856,2893.0
2020-02-18 14:50:00,160.64,160.64,160.55,160.55,2694.0,154.1048,154.1048,154.0184,154.0184,2694.0
2020-02-18 14:55:00,160.56,160.56,160.23,160.32,42645.0,154.028,154.028,153.7115,153.7978,42645.0
2020-02-18 15:00:00,160.37,160.42,160.11,160.15,22102.0,153.8458,153.8937,153.5963,153.6347,22102.0
2020-02-18 15:05:00,160.23,160.31,160.12,160.15,24969.0,153.7115,153.7882,153.6059,153.6347,24969.0
2020-02-18 15:10:00,160.13,160.26,159.92,159.99,29314.0,153.6155,153.7402,153.4141,153.4812,29314.0
2020-02-18 15:15:00,160.0,160.07,159.71,159.71,16486.0,153.4908,153.558,153.2126,153.2126,16486.0
2020-02-18 15:20:00,159.7,159.74,159.53,159.65,15400.0,153.203,153.2414,153.0399,153.155,15400.0
2020-02-18 15:25:00,159.66,160.04,159.64,159.91,17297.0,153.1646,153.5292,153.1455,153.4045,17297.0
2020-02-18 15:30:00,159.94,159.95,159.66,159.74,10750.0,153.4333,153.4428,153.1646,153.2414,10750.0
2020-02-18 15:35:00,159.74,159.81,159.55,159.8,14816.0,153.2414,153.3085,153.0591,153.2989,14816.0
2020-02-18 15:40:00,159.82,159.83,159.57,159.63,13736.0,153.3181,153.3277,153.0783,153.1359,13736.0
2020-02-18 15:45:00,159.58,159.65,159.29,159.37,20535.0,153.0879,153.155,152.8097,152.8864,20535.0
2020-02-18 15:50:00,159.37,159.69,159.37,159.65,29942.0,152.8864,153.1934,152.8864,153.155,29942.0
2020-02-18 15:55:00,159.63,159.67,159.36,159.63,58660.0,153.1359,153.1742,152.8768,153.1359,58660.0
2020-02-19 09:30:00,160.12,161.24,159.77,161.24,55268.0,153.6059,154.6804,153.2702,154.6804,55268.0
2020-02-19 09:35:00,161.02,161.25,160.69,161.25,17200.0,154.4693,154.69,154.1527,154.69,17200.0
2020-02-19 09:40:00,161.11,161.11,160.7,160.7,2560.0,154.5557,154.5557,154.1623,154.1623,2560.0
2020-02-19 09:45:00,160.87,161.5,160.81,161.5,2823.0,154.3254,154.9298,154.2679,154.9298,2823.0
2020-02-19 09:50:00,161.67,161.72,161.38,161.55,3907.0,155.0929,155.1408,154.8147,154.9778,3907.0
2020-02-19 09:55:00,161.64,161.65,161.07,161.26,12158.0,155.0641,155.0737,154.5173,154.6995,12158.0
2020-02-19 10:00:00,161.12,161.24,160.71,160.89,5579.0,154.5652,154.6804,154.1719,154.3446,5579.0
2020-02-19 10:05:00,161.02,161.17,160.96,161.08,1500.0,154.4693,154.6132,154.4118,154.5269,1500.0
2020-02-19 10:10:00,161.09,161.16,161.05,161.12,2733.0,154.5365,154.6036,154.4981,154.5652,2733.0
2020-02-19 10:15:00,161.03,161.16,160.99,161.07,4270.0,154.4789,154.6036,154.4405,154.5173,4270.0
2020-02-19 10:20:00,161.06,161.17,161.06,161.15,3720.0,154.5077,154.6132,154.5077,154.594,3720.0
2020-02-19 10:25:00,161.09,161.11,160.89,160.9,6106.0,154.5365,154.5557,154.3446,154.3542,6106.0
2020-02-19 10:30:00,160.95,161.21,160.87,161.11,6499.0,154.4022,154.6516,154.3254,154.5557,6499.0
2020-02-19 10:35:00,161.1,161.19,161.06,161.15,8974.0,154.5461,154.6324,154.5077,154.594,8974.0
2020-02-19 10:40:00,161.15,161.26,161.09,161.22,20626.0,154.594,154.6995,154.5365,154.6612,20626.0
2020-02-19 10:45:00,161.17,161.21,161.05,161.14,9577.0,154.6132,154.6516,154.4981,154.5844,9577.0
2020-02-19 10:50:00,161.12,161.19,161.08,161.19,7161.0,154.5652,154.6324,154.5269,154.6324,7161.0
2020-02-19 10:55:00,161.2,161.28,161.14,161.23,3303.0,154.642,154.7187,154.5844,154.6708,3303.0
2020-02-19 11:00:00,161.25,161.26,161.12,161.21,4371.0,154.69,154.6995,154.5652,154.6516,4371.0
2020-02-19 11:05:00,161.23,161.36,161.18,161.35,2600.0,154.6708,154.7955,154.6228,154.7859,2600.0
2020-02-19 11:10:00,161.32,161.48,161.29,161.48,4272.0,154.7571,154.9106,154.7283,154.9106,4272.0
2020-02-19 11:15:00,161.43,161.48,161.35,161.39,5516.0,154.8626,154.9106,154.7859,154.8243,5516.0
2020-02-19 11:20:00,161.39,161.49,161.29,161.47,7745.0,154.8243,154.9202,154.7283,154.901,7745.0
2020-02-19 11:25:00,161.47,161.69,161.44,161.65,1833.0,154.901,155.1121,154.8722,155.0737,1833.0
2020-02-19 11:30:00,161.71,161.89,161.68,161.79,4067.0,155.1312,155.3039,155.1025,155.208,4067.0
2020-02-19 11:35:00,161.76,162.01,161.76,161.86,3336.0,155.1792,155.419,155.1792,155.2751,3336.0
2020-02-19 11:40:00,161.88,161.88,161.53,161.53,6009.0,155.2943,155.2943,154.9586,154.9586,6009.0
2020-02-19 11:45:00,161.55,161.64,161.53,161.59,1525.0,154.9778,155.0641,154.9586,155.0161,1525.0
2020-02-19 11:50:00,161.52,161.62,161.52,161.62,1600.0,154.949,155.0449,154.949,155.0449,1600.0
2020-02-19 11:55:00,161.63,161.75,161.59,161.75,4237.0,155.0545,155.1696,155.0161,155.1696,4237.0
2020-02-19 12:00:00,161.75,161.81,161.66,161.73,3157.0,155.1696,155.2272,155.0833,155.1504,3157.0
2020-02-19 12:05:00,161.67,161.82,161.61,161.61,9591.0,155.0929,155.2368,155.0353,155.0353,9591.0
2020-02-19 12:10:00,161.64,161.96,161.64,161.9,3200.0,155.0641,155.3711,155.0641,155.3135,3200.0
2020-02-19 12:15:00,161.93,162.26,161.93,162.21,3797.0,155.3423,155.6589,155.3423,155.6109,3797.0
2020-02-19 12:20:00,162.29,162.29,162.07,162.07,3069.0,155.6876,155.6876,155.4766,155.4766,3069.0
2020-02-19 12:25:00,162.04,162.14,161.96,161.97,1551.0,155.4478,155.5437,155.3711,155.3807,1551.0
2020-02-19 12:30:00,162.01,162.18,161.99,162.18,900.0,155.419,155.5821,155.3999,155.5821,900.0
2020-02-19 12:35:00,162.24,162.24,161.93,161.96,2774.0,155.6397,155.6397,155.3423,155.3711,2774.0
2020-02-19 12:40:00,161.9,161.98,161.86,161.98,1624.0,155.3135,155.3903,155.2751,155.3903,1624.0
2020-02-19 12:45:00,162.03,162.13,161.99,162.09,7027.0,155.4382,155.5342,155.3999,155.4958,7027.0
2020-02-19 12:50:00,162.08,162.15,161.63,161.69,19717.0,155.4862,155.5533,155.0545,155.1121,19717.0
2020-02-19 12:55:00,161.7,161.71,161.52,161.57,3524.0,155.1216,155.1312,154.949,154.9969,3524.0
2020-02-19 13:00:00,161.65,161.67,161.54,161.64,2055.0,155.0737,155.0929,154.9682,155.0641,2055.0
2020-02-19 13:05:00,161.61,161.73,161.53,161.73,2069.0,155.0353,155.1504,154.9586,155.1504,2069.0
2020-02-19 13:10:00,161.84,161.84,161.75,161.78,3165.0,155.256,155.256,155.1696,155.1984,3165.0
2020-02-19 13:15:00,161.83,161.83,161.65,161.71,2428.0,155.2464,155.2464,155.0737,155.1312,2428.0
2020-02-19 13:20:00,161.73,161.78,161.57,161.57,2131.0,155.1504,155.1984,154.9969,154.9969,2131.0
2020-02-19 13:25:00,161.64,161.72,161.64,161.72,400.0,155.0641,155.1408,155.0641,155.1408,400.0
2020-02-19 13:30:00,161.76,161.9,161.76,161.89,2187.0,155.1792,155.3135,155.1792,155.3039,2187.0
2020-02-19 13:35:00,161.89,161.94,161.79,161.79,3993.0,155.3039,155.3519,155.208,155.208,3993.0
2020-02-19 13:40:00,161.79,161.99,161.72,161.99,4732.0,155.208,155.3999,155.1408,155.3999,4732.0
2020-02-19 13:45:00,161.99,162.19,161.99,162.19,1363.0,155.3999,155.5917,155.3999,155.5917,1363.0
2020-02-19 13:50:00,162.09,162.16,161.92,161.97,4199.0,155.4958,155.5629,155.3327,155.3807,4199.0
2020-02-19 13:55:00,161.97,162.01,161.7,161.7,6874.0,155.3807,155.419,155.1216,155.1216,6874.0
2020-02-19 14:00:00,161.73,161.86,161.62,161.85,2379.0,155.1504,155.2751,155.0449,155.2655,2379.0
2020-02-19 14:05:00,161.77,161.89,161.77,161.86,1000.0,155.1888,155.3039,155.1888,155.2751,1000.0
2020-02-19 14:10:00,161.94,161.95,161.89,161.89,1935.0,155.3519,155.3615,155.3039,155.3039,1935.0
2020-02-19 14:15:00,161.99,162.24,161.99,162.24,2974.0,155.3999,155.6397,155.3999,155.6397,2974.0
2020-02-19 14:20:00,162.24,162.27,162.1,162.15,3708.0,155.6397,155.6685,155.5054,155.5533,3708.0
2020-02-19 14:25:00,162.12,162.13,161.76,161.95,31906.0,155.5246,155.5342,155.1792,155.3615,31906.0
2020-02-19 14:30:00,161.89,161.97,161.82,161.87,2763.0,155.3039,155.3807,155.2368,155.2847,2763.0
2020-02-19 14:35:00,161.86,161.92,161.81,161.9,1911.0,155.2751,155.3327,155.2272,155.3135,1911.0
2020-02-19 14:40:00,161.88,161.94,161.83,161.94,2384.0,155.2943,155.3519,155.2464,155.3519,2384.0
2020-02-19 14:45:00,161.93,161.96,161.85,161.85,2920.0,155.3423,155.3711,155.2655,155.2655,2920.0
2020-02-19 14:50:00,161.88,161.91,161.83,161.91,1735.0,155.2943,155.3231,155.2464,155.3231,1735.0
2020-02-19 14:55:00,161.86,161.93,161.82,161.87,3566.0,155.2751,155.3423,155.2368,155.2847,3566.0
2020-02-19 15:00:00,161.87,161.96,161.86,161.87,4505.0,155.2847,155.3711,155.2751,155.2847,4505.0
2020-02-19 15:05:00,161.87,161.89,161.69,161.76,3824.0,155.2847,155.3039,155.1121,155.1792,3824.0
2020-02-19 15:10:00,161.78,161.81,161.56,161.56,8150.0,155.1984,155.2272,154.9873,154.9873,8150.0
2020-02-19 15:15:00,161.58,161.71,161.48,161.7,10691.0,155.0065,155.1312,154.9106,155.1216,10691.0
2020-02-19 15:20:00,161.73,161.87,161.65,161.67,5161.0,155.1504,155.2847,155.0737,155.0929,5161.0
2020-02-19 15:25:00,161.71,161.73,161.68,161.7,716.0,155.1312,155.1504,155.1025,155.1216,716.0
2020-02-19 15:30:00,161.91,161.93,161.74,161.82,4694.0,155.3231,155.3423,155.16,155.2368,4694.0
2020-02-19 15:35:00,161.78,161.95,161.77,161.87,5796.0,155.1984,155.3615,155.1888,155.2847,5796.0
2020-02-19 15:40:00,161.85,161.94,161.79,161.79,6908.0,155.2655,155.3519,155.208,155.208,6908.0
2020-02-19 15:45:00,161.81,161.95,161.79,161.86,9118.0,155.2272,155.3615,155.208,155.2751,9118.0
2020-02-19 15:50:00,161.85,161.95,161.77,161.84,21694.0,155.2655,155.3615,155.1888,155.256,21694.0
2020-02-19 15:55:00,161.85,161.95,161.77,161.88,31749.0,155.2655,155.3615,155.1888,155.2943,31749.0
2020-02-20 09:30:00,161.56,162.09,161.56,162.09,5343.0,154.9873,155.4958,154.9873,155.4958,5343.0
2020-02-20 09:35:00,161.77,162.06,161.06,161.06,5125.0,155.1888,155.467,154.5077,154.5077,5125.0
2020-02-20 09:40:00,161.14,161.28,161.05,161.06,1837.0,154.5844,154.7187,154.4981,154.5077,1837.0
2020-02-20 09:45:00,161.03,161.03,160.73,160.73,851.0,154.4789,154.4789,154.1911,154.1911,851.0
2020-02-20 09:50:00,160.77,161.26,160.77,161.09,21087.0,154.2295,154.6995,154.2295,154.5365,21087.0
2020-02-20 09:55:00,161.1,161.2,160.98,160.98,3000.0,154.5461,154.642,154.4309,154.4309,3000.0
2020-02-20 10:00:00,161.03,161.11,160.95,161.07,5292.0,154.4789,154.5557,154.4022,154.5173,5292.0
2020-02-20 10:05:00,161.12,161.39,161.07,161.35,4882.0,154.5652,154.8243,154.5173,154.7859,4882.0
2020-02-20 10:10:00,161.43,161.77,161.43,161.75,4300.0,154.8626,155.1888,154.8626,155.1696,4300.0
2020-02-20 10:15:00,161.76,161.81,161.64,161.74,3325.0,155.1792,155.2272,155.0641,155.16,3325.0
2020-02-20 10:20:00,161.76,161.79,161.49,161.49,1300.0,155.1792,155.208,154.9202,154.9202,1300.0
2020-02-20 10:25:00,161.55,161.69,161.55,161.69,1575.0,154.9778,155.1121,154.9778,155.1121,1575.0
2020-02-20 10:30:00,161.67,161.73,161.58,161.73,3103.0,155.0929,155.1504,155.0065,155.1504,3103.0
2020-02-20 10:35:00,161.83,161.99,161.74,161.83,3112.0,155.2464,155.3999,155.16,155.2464,3112.0
2020-02-20 10:40:00,161.84,161.94,161.83,161.85,1700.0,155.256,155.3519,155.2464,155.2655,1700.0
2020-02-20 10:45:00,161.93,161.93,161.76,161.76,1435.0,155.3423,155.3423,155.1792,155.1792,1435.0
2020-02-20 10:50:00,161.73,161.81,161.65,161.65,800.0,155.1504,155.2272,155.0737,155.0737,800.0
2020-02-20 10:55:00,161.55,161.74,161.55,161.74,1080.0,154.9778,155.16,154.9778,155.16,1080.0
2020-02-20 11:00:00,161.69,161.72,161.51,161.63,1960.0,155.1121,155.1408,154.9394,155.0545,1960.0
2020-02-20 11:05:00,161.59,161.67,161.41,161.41,3202.0,155.0161,155.0929,154.8434,154.8434,3202.0
2020-02-20 11:10:00,161.41,161.41,161.04,161.04,1301.0,154.8434,154.8434,154.4885,154.4885,1301.0
2020-02-20 11:15:00,160.87,160.89,160.63,160.85,6195.0,154.3254,154.3446,154.0952,154.3062,6195.0
2020-02-20 11:20:00,160.77,161.01,160.77,160.78,3412.0,154.2295,154.4597,154.2295,154.2391,3412.0
2020-02-20 11:25:00,160.72,160.73,160.11,160.11,5825.0,154.1815,154.1911,153.5963,153.5963,5825.0
2020-02-20 11:30:00,160.11,160.16,159.2,159.2,13906.0,153.5963,153.6443,152.7234,152.7234,13906.0
2020-02-20 11:35:00,159.41,160.23,159.31,160.23,3256.0,152.9248,153.7115,152.8289,153.7115,3256.0
2020-02-20 11:40:00,160.23,160.56,160.13,160.21,4235.0,153.7115,154.028,153.6155,153.6923,4235.0
2020-02-20 11:45:00,160.33,160.33,159.87,159.97,16687.0,153.8074,153.8074,153.3661,153.462,16687.0
2020-02-20 11:50:00,160.01,160.56,159.89,160.47,4022.0,153.5004,154.028,153.3853,153.9417,4022.0
2020-02-20 11:55:00,160.61,160.75,160.36,160.44,4206.0,154.076,154.2103,153.8362,153.9129,4206.0
2020-02-20 12:00:00,160.34,160.59,160.28,160.3,2812.0,153.817,154.0568,153.7594,153.7786,2812.0
2020-02-20 12:05:00,160.39,160.46,159.95,159.95,5060.0,153.8649,153.9321,153.4428,153.4428,5060.0
2020-02-20 12:10:00,159.98,160.26,159.97,160.25,3729.0,153.4716,153.7402,153.462,153.7306,3729.0
2020-02-20 12:15:00,160.2,160.21,159.94,160.01,3757.0,153.6827,153.6923,153.4333,153.5004,3757.0
2020-02-20 12:20:00,159.86,159.87,159.57,159.66,3592.0,153.3565,153.3661,153.0783,153.1646,3592.0
2020-02-20 12:25:00,159.68,160.15,159.53,160.0,15206.0,153.1838,153.6347,153.0399,153.4908,15206.0
2020-02-20 12:30:00,160.01,160.08,159.52,159.52,2857.0,153.5004,153.5676,153.0303,153.0303,2857.0
2020-02-20 12:35:00,159.72,159.84,159.68,159.73,1190.0,153.2222,153.3373,153.1838,153.2318,1190.0
2020-02-20 12:40:00,159.73,159.74,159.57,159.65,4623.0,153.2318,153.2414,153.0783,153.155,4623.0
2020-02-20 12:45:00,159.69,159.99,159.6,159.85,1600.0,153.1934,153.4812,153.1071,153.3469,1600.0
2020-02-20 12:50:00,159.81,160.05,159.78,160.05,1400.0,153.3085,153.5388,153.2798,153.5388,1400.0
2020-02-20 12:55:00,160.02,160.31,160.02,160.27,2062.0,153.51,153.7882,153.51,153.7498,2062.0
2020-02-20 13:00:00,160.26,160.37,160.23,160.37,2439.0,153.7402,153.8458,153.7115,153.8458,2439.0
2020-02-20 13:05:00,160.39,160.58,160.33,160.49,3496.0,153.8649,154.0472,153.8074,153.9609,3496.0
2020-02-20 13:10:00,160.68,160.7,160.6,160.63,1602.0,154.1431,154.1623,154.0664,154.0952,1602.0
2020-02-20 13:15:00,160.62,160.69,160.37,160.37,3944.0,154.0856,154.1527,153.8458,153.8458,3944.0
2020-02-20 13:20:00,160.31,160.38,160.16,160.22,1513.0,153.7882,153.8553,153.6443,153.7019,1513.0
2020-02-20 13:25:00,160.22,160.36,160.15,160.18,3118.0,153.7019,153.8362,153.6347,153.6635,3118.0
2020-02-20 13:30:00,160.25,160.39,160.18,160.39,1301.0,153.7306,153.8649,153.6635,153.8649,1301.0
2020-02-20 13:35:00,160.35,160.4,160.06,160.17,2649.0,153.8266,153.8745,153.5484,153.6539,2649.0
2020-02-20 13:40:00,160.22,160.28,160.1,160.17,1430.0,153.7019,153.7594,153.5867,153.6539,1430.0
2020-02-20 13:45:00,160.22,160.43,160.22,160.36,1522.0,153.7019,153.9033,153.7019,153.8362,1522.0
2020-02-20 13:50:00,160.39,160.48,160.25,160.45,2298.0,153.8649,153.9513,153.7306,153.9225,2298.0
2020-02-20 13:55:00,160.47,160.47,160.33,160.47,900.0,153.9417,153.9417,153.8074,153.9417,900.0
2020-02-20 14:00:00,160.49,160.67,160.43,160.67,2100.0,153.9609,154.1336,153.9033,154.1336,2100.0
2020-02-20 14:05:00,160.71,160.78,160.65,160.66,1700.0,154.1719,154.2391,154.1144,154.124,1700.0
2020-02-20 14:10:00,160.72,160.82,160.67,160.7,1900.0,154.1815,154.2774,154.1336,154.1623,1900.0
2020-02-20 14:15:00,160.68,160.75,160.67,160.67,1675.0,154.1431,154.2103,154.1336,154.1336,1675.0
2020-02-20 14:20:00,160.69,160.83,160.68,160.83,1001.0,154.1527,154.287,154.1431,154.287,1001.0
2020-02-20 14:25:00,160.8,160.81,160.73,160.78,1941.0,154.2583,154.2679,154.1911,154.2391,1941.0
2020-02-20 14:30:00,160.8,161.14,160.77,161.13,2300.0,154.2583,154.5844,154.2295,154.5748,2300.0
2020-02-20 14:35:00,161.1,161.17,161.05,161.09,1200.0,154.5461,154.6132,154.4981,154.5365,1200.0
2020-02-20 14:40:00,161.16,161.16,161.0,161.0,1380.0,154.6036,154.6036,154.4501,154.4501,1380.0
2020-02-20 14:45:00,161.05,161.05,160.86,160.9,1723.0,154.4981,154.4981,154.3158,154.3542,1723.0
2020-02-20 14:50:00,160.86,160.95,160.79,160.9,7903.0,154.3158,154.4022,154.2487,154.3542,7903.0
2020-02-20 14:55:00,161.0,161.12,160.98,161.12,1000.0,154.4501,154.5652,154.4309,154.5652,1000.0
2020-02-20 15:00:00,161.1,161.1,160.93,160.93,2251.0,154.5461,154.5461,154.383,154.383,2251.0
2020-02-20 15:05:00,160.95,160.99,160.89,160.89,2100.0,154.4022,154.4405,154.3446,154.3446,2100.0
2020-02-20 15:10:00,160.84,160.84,160.71,160.81,1300.0,154.2966,154.2966,154.1719,154.2679,1300.0
2020-02-20 15:15:00,160.78,161.0,160.78,161.0,2822.0,154.2391,154.4501,154.2391,154.4501,2822.0
2020-02-20 15:20:00,161.02,161.19,160.97,160.99,2627.0,154.4693,154.6324,154.4213,154.4405,2627.0
2020-02-20 15:25:00,161.01,161.11,160.98,161.06,1602.0,154.4597,154.5557,154.4309,154.5077,1602.0
2020-02-20 15:30:00,161.09,161.16,160.99,161.11,8757.0,154.5365,154.6036,154.4405,154.5557,8757.0
2020-02-20 15:35:00,161.13,161.28,161.03,161.17,7442.0,154.5748,154.7187,154.4789,154.6132,7442.0
2020-02-20 15:40:00,161.14,161.38,161.14,161.31,6175.0,154.5844,154.8147,154.5844,154.7475,6175.0
2020-02-20 15:45:00,161.29,161.4,161.14,161.23,9480.0,154.7283,154.8339,154.5844,154.6708,9480.0
2020-02-20 15:50:00,161.26,161.5,161.26,161.42,20549.0,154.6995,154.9298,154.6995,154.853,20549.0
2020-02-20 15:55:00,161.39,161.48,161.29,161.39,35880.0,154.8243,154.9106,154.7283,154.8243,35880.0
2020-02-21 09:30:00,160.48,161.32,160.48,160.77,21790.0,153.9513,154.7571,153.9513,154.2295,21790.0
2020-02-21 09:35:00,160.54,160.61,160.11,160.3,1093.0,154.0088,154.076,153.5963,153.7786,1093.0
2020-02-21 09:40:00,160.45,160.46,160.05,160.37,8784.0,153.9225,153.9321,153.5388,153.8458,8784.0
2020-02-21 09:45:00,160.14,160.37,159.69,159.81,6760.0,153.6251,153.8458,153.1934,153.3085,6760.0
2020-02-21 09:50:00,159.63,159.95,159.61,159.81,3854.0,153.1359,153.4428,153.1167,153.3085,3854.0
2020-02-21 09:55:00,159.88,160.49,159.87,160.21,2800.0,153.3757,153.9609,153.3661,153.6923,2800.0
2020-02-21 10:00:00,160.18,160.41,160.18,160.23,708.0,153.6635,153.8841,153.6635,153.7115,708.0
2020-02-21 10:05:00,160.48,160.63,160.28,160.33,1440.0,153.9513,154.0952,153.7594,153.8074,1440.0
2020-02-21 10:10:00,160.51,160.51,159.99,160.46,6570.0,153.9801,153.9801,153.4812,153.9321,6570.0
2020-02-21 10:15:00,160.49,160.49,160.44,160.44,967.0,153.9609,153.9609,153.9129,153.9129,967.0
2020-02-21 10:20:00,160.38,160.58,160.38,160.44,1800.0,153.8553,154.0472,153.8553,153.9129,1800.0
2020-02-21 10:25:00,160.39,160.39,160.09,160.11,3911.0,153.8649,153.8649,153.5771,153.5963,3911.0
2020-02-21 10:30:00,160.39,160.39,160.14,160.14,1210.0,153.8649,153.8649,153.6251,153.6251,1210.0
2020-02-21 10:35:00,160.16,160.22,160.12,160.12,700.0,153.6443,153.7019,153.6059,153.6059,700.0
2020-02-21 10:40:00,160.02,160.09,159.83,160.09,3370.0,153.51,153.5771,153.3277,153.5771,3370.0
2020-02-21 10:45:00,160.05,160.25,159.92,160.25,6103.0,153.5388,153.7306,153.4141,153.7306,6103.0
2020-02-21 10:50:00,160.28,160.29,160.25,160.25,500.0,153.7594,153.769,153.7306,153.7306,500.0
2020-02-21 10:55:00,160.33,160.4,160.27,160.4,1319.0,153.8074,153.8745,153.7498,153.8745,1319.0
2020-02-21 11:00:00,160.43,160.43,160.29,160.38,2298.0,153.9033,153.9033,153.769,153.8553,2298.0
2020-02-21 11:05:00,160.35,160.5,160.3,160.3,2890.0,153.8266,153.9705,153.7786,153.7786,2890.0
2020-02-21 11:10:00,160.35,160.42,160.35,160.41,1200.0,153.8266,153.8937,153.8266,153.8841,1200.0
2020-02-21 11:15:00,160.41,160.52,160.28,160.29,3114.0,153.8841,153.9897,153.7594,153.769,3114.0
2020-02-21 11:20:00,160.26,160.54,160.25,160.54,3417.0,153.7402,154.0088,153.7306,154.0088,3417.0
2020-02-21 11:25:00,160.5,160.64,160.47,160.58,1242.0,153.9705,154.1048,153.9417,154.0472,1242.0
2020-02-21 11:30:00,160.73,160.92,160.73,160.86,11529.0,154.1911,154.3734,154.1911,154.3158,11529.0
2020-02-21 11:35:00,160.84,160.96,160.72,160.74,18402.0,154.2966,154.4118,154.1815,154.2007,18402.0
2020-02-21 11:40:00,160.71,160.93,160.61,160.75,3439.0,154.1719,154.383,154.076,154.2103,3439.0
2020-02-21 11:45:00,160.74,160.79,160.63,160.66,4101.0,154.2007,154.2487,154.0952,154.124,4101.0
2020-02-21 11:50:00,160.71,160.8,160.68,160.68,2052.0,154.1719,154.2583,154.1431,154.1431,2052.0
2020-02-21 11:55:00,160.72,160.76,160.66,160.66,2540.0,154.1815,154.2199,154.124,154.124,2540.0
2020-02-21 12:00:00,160.66,160.75,160.42,160.6,7937.0,154.124,154.2103,153.8937,154.0664,7937.0
2020-02-21 12:05:00,160.59,160.59,160.5,160.5,800.0,154.0568,154.0568,153.9705,153.9705,800.0
2020-02-21 12:10:00,160.53,160.53,160.45,160.48,2900.0,153.9992,153.9992,153.9225,153.9513,2900.0
2020-02-21 12:15:00,160.55,160.55,160.5,160.54,2748.0,154.0184,154.0184,153.9705,154.0088,2748.0
2020-02-21 12:20:00,160.57,160.57,160.37,160.39,3420.0,154.0376,154.0376,153.8458,153.8649,3420.0
2020-02-21 12:25:00,160.29,160.52,160.29,160.46,3910.0,153.769,153.9897,153.769,153.9321,3910.0
2020-02-21 12:30:00,160.51,160.55,160.49,160.51,1500.0,153.9801,154.0184,153.9609,153.9801,1500.0
2020-02-21 12:35:00,160.58,160.7,160.57,160.7,790.0,154.0472,154.1623,154.0376,154.1623,790.0
2020-02-21 12:40:00,160.64,160.72,160.52,160.62,1882.0,154.1048,154.1815,153.9897,154.0856,1882.0
2020-02-21 12:45:00,160.6,160.6,160.45,160.48,2300.0,154.0664,154.0664,153.9225,153.9513,2300.0
2020-02-21 12:50:00,160.51,160.56,160.47,160.47,2600.0,153.9801,154.028,153.9417,153.9417,2600.0
2020-02-21 12:55:00,160.55,160.58,160.38,160.38,1305.0,154.0184,154.0472,153.8553,153.8553,1305.0
2020-02-21 13:00:00,160.45,160.6,160.45,160.55,919.0,153.9225,154.0664,153.9225,154.0184,919.0
2020-02-21 13:05:00,160.57,160.62,160.54,160.55,2535.0,154.0376,154.0856,154.0088,154.0184,2535.0
2020-02-21 13:10:00,160.59,160.59,160.48,160.49,3703.0,154.0568,154.0568,153.9513,153.9609,3703.0
2020-02-21 13:15:00,160.55,160.56,160.46,160.5,2727.0,154.0184,154.028,153.9321,153.9705,2727.0
2020-02-21 13:20:00,160.52,160.52,160.01,160.06,5331.0,153.9897,153.9897,153.5004,153.5484,5331.0
2020-02-21 13:25:00,160.12,160.17,159.92,159.92,3453.0,153.6059,153.6539,153.4141,153.4141,3453.0
2020-02-21 13:30:00,159.81,160.25,159.79,160.17,10156.0,153.3085,153.7306,153.2894,153.6539,10156.0
2020-02-21 13:35:00,160.23,160.27,160.17,160.23,3751.0,153.7115,153.7498,153.6539,153.7115,3751.0
2020-02-21 13:40:00,160.31,160.33,160.17,160.17,800.0,153.7882,153.8074,153.6539,153.6539,800.0
2020-02-21 13:45:00,160.19,160.19,160.04,160.04,1630.0,153.6731,153.6731,153.5292,153.5292,1630.0
2020-02-21 13:50:00,160.08,160.08,159.96,160.0,5050.0,153.5676,153.5676,153.4524,153.4908,5050.0
2020-02-21 13:55:00,160.0,160.08,159.98,159.98,2840.0,153.4908,153.5676,153.4716,153.4716,2840.0
2020-02-21 14:00:00,159.99,160.25,159.99,160.22,2615.0,153.4812,153.7306,153.4812,153.7019,2615.0
2020-02-21 14:05:00,160.16,160.22,160.04,160.08,1636.0,153.6443,153.7019,153.5292,153.5676,1636.0
2020-02-21 14:10:00,160.04,160.21,160.02,160.16,3101.0,153.5292,153.6923,153.51,153.6443,3101.0
2020-02-21 14:15:00,160.12,160.12,159.71,159.72,2597.0,153.6059,153.6059,153.2126,153.2222,2597.0
2020-02-21 14:20:00,159.83,160.05,159.79,159.9,4521.0,153.3277,153.5388,153.2894,153.3949,4521.0
2020-02-21 14:25:00,159.89,160.15,159.87,159.95,7815.0,153.3853,153.6347,153.3661,153.4428,7815.0
2020-02-21 14:30:00,159.99,160.11,159.91,159.91,1782.0,153.4812,153.5963,153.4045,153.4045,1782.0
2020-02-21 14:35:00,159.96,159.96,159.78,159.83,2000.0,153.4524,153.4524,153.2798,153.3277,2000.0
2020-02-21 14:40:00,159.89,160.12,159.72,160.06,10377.0,153.3853,153.6059,153.2222,153.5484,10377.0
2020-02-21 14:45:00,160.06,160.51,159.55,159.62,73997.0,153.5484,153.9801,153.0591,153.1263,73997.0
2020-02-21 14:50:00,159.59,159.62,159.47,159.53,1300.0,153.0975,153.1263,152.9824,153.0399,1300.0
2020-02-21 14:55:00,159.48,159.56,159.2,159.21,3537.0,152.992,153.0687,152.7234,152.7329,3537.0
2020-02-21 15:00:00,159.25,159.37,159.21,159.31,2980.0,152.7713,152.8864,152.7329,152.8289,2980.0
2020-02-21 15:05:00,159.26,159.33,159.14,159.28,2100.0,152.7809,152.8481,152.6658,152.8001,2100.0
2020-02-21 15:10:00,159.34,159.46,159.34,159.46,741.0,152.8577,152.9728,152.8577,152.9728,741.0
2020-02-21 15:15:00,159.46,159.48,159.37,159.4,2972.0,152.9728,152.992,152.8864,152.9152,2972.0
2020-02-21 15:20:00,159.33,159.37,159.21,159.31,2619.0,152.8481,152.8864,152.7329,152.8289,2619.0
2020-02-21 15:25:00,159.3,159.4,159.23,159.38,2200.0,152.8193,152.9152,152.7521,152.896,2200.0
2020-02-21 15:30:00,159.39,159.47,159.12,159.12,5075.0,152.9056,152.9824,152.6466,152.6466,5075.0
2020-02-21 15:35:00,159.18,159.31,159.15,159.2,6024.0,152.7042,152.8289,152.6754,152.7234,6024.0
2020-02-21 15:40:00,159.18,159.2,158.95,158.99,8873.0,152.7042,152.7234,152.4835,152.5219,8873.0
2020-02-21 15:45:00,159.01,159.07,158.78,158.8,17386.0,152.5411,152.5986,152.3204,152.3396,17386.0
2020-02-21 15:50:00,158.95,159.4,158.93,159.33,62973.0,152.4835,152.9152,152.4643,152.8481,62973.0
2020-02-21 15:55:00,159.31,159.67,159.31,159.54,55171.0,152.8289,153.1742,152.8289,153.0495,55171.0
2020-02-24 09:30:00,154.82,156.49,154.82,156.49,14702.0,148.5215,150.1236,148.5215,150.1236,14702.0
2020-02-24 09:35:00,156.54,157.67,156.54,157.67,2286.0,150.1716,151.2556,150.1716,151.2556,2286.0
2020-02-24 09:40:00,157.81,157.93,156.8,157.93,8464.0,151.3899,151.505,150.421,151.505,8464.0
2020-02-24 09:45:00,157.85,157.9,157.18,157.29,4200.0,151.4283,151.4762,150.7855,150.8911,4200.0
2020-02-24 09:50:00,157.25,157.38,156.93,156.93,3122.0,150.8527,150.9774,150.5457,150.5457,3122.0
2020-02-24 09:55:00,157.14,157.18,156.92,157.1,3265.0,150.7472,150.7855,150.5361,150.7088,3265.0
2020-02-24 10:00:00,157.01,157.49,156.69,156.81,10748.0,150.6224,151.0829,150.3155,150.4306,10748.0
2020-02-24 10:05:00,156.76,157.33,156.74,156.94,3900.0,150.3826,150.9294,150.3634,150.5553,3900.0
2020-02-24 10:10:00,157.1,157.32,157.09,157.09,3301.0,150.7088,150.9198,150.6992,150.6992,3301.0
2020-02-24 10:15:00,157.11,157.22,156.67,156.67,6879.0,150.7184,150.8239,150.2963,150.2963,6879.0
2020-02-24 10:20:00,156.62,156.63,156.35,156.47,3540.0,150.2483,150.2579,149.9893,150.1044,3540.0
2020-02-24 10:25:00,156.62,156.65,156.15,156.25,5928.0,150.2483,150.2771,149.7974,149.8934,5928.0
2020-02-24 10:30:00,156.17,156.17,155.97,156.1,3500.0,149.8166,149.8166,149.6248,149.7495,3500.0
2020-02-24 10:35:00,156.08,156.22,155.8,156.0,7829.0,149.7303,149.8646,149.4617,149.6535,7829.0
2020-02-24 10:40:00,156.04,156.04,155.72,155.99,4351.0,149.6919,149.6919,149.3849,149.6439,4351.0
2020-02-24 10:45:00,156.17,156.35,156.06,156.35,3152.0,149.8166,149.9893,149.7111,149.9893,3152.0
2020-02-24 10:50:00,156.47,156.62,156.4,156.45,2720.0,150.1044,150.2483,150.0373,150.0852,2720.0
2020-02-24 10:55:00,156.41,156.51,156.26,156.26,5120.0,150.0469,150.1428,149.903,149.903,5120.0
2020-02-24 11:00:00,156.34,156.37,155.76,155.76,3729.0,149.9797,150.0085,149.4233,149.4233,3729.0
2020-02-24 11:05:00,155.82,155.92,155.73,155.87,3912.0,149.4809,149.5768,149.3945,149.5288,3912.0
2020-02-24 11:10:00,155.84,156.11,155.84,156.11,8012.0,149.5,149.7591,149.5,149.7591,8012.0
2020-02-24 11:15:00,156.08,156.44,156.05,156.42,2300.0,149.7303,150.0756,149.7015,150.0565,2300.0
2020-02-24 11:20:00,156.5,156.63,156.41,156.55,2879.0,150.1332,150.2579,150.0469,150.1812,2879.0
2020-02-24 11:25:00,156.51,156.51,156.21,156.25,3347.0,150.1428,150.1428,149.855,149.8934,3347.0
2020-02-24 11:30:00,156.31,156.36,156.15,156.25,5778.0,149.9509,149.9989,149.7974,149.8934,5778.0
2020-02-24 11:35:00,156.28,156.47,156.21,156.36,3857.0,149.9221,150.1044,149.855,149.9989,3857.0
2020-02-24 11:40:00,156.3,156.3,155.83,155.89,3863.0,149.9413,149.9413,149.4905,149.548,3863.0
2020-02-24 11:45:00,155.97,155.97,155.61,155.77,4002.0,149.6248,149.6248,149.2794,149.4329,4002.0
2020-02-24 11:50:00,155.78,155.95,155.78,155.84,3754.0,149.4425,149.6056,149.4425,149.5,3754.0
2020-02-24 11:55:00,155.78,156.17,155.63,155.99,5198.0,149.4425,149.8166,149.2986,149.6439,5198.0
2020-02-24 12:00:00,155.98,155.98,155.41,155.47,3902.0,149.6344,149.6344,149.0875,149.1451,3902.0
2020-02-24 12:05:00,155.48,155.5,155.16,155.38,4223.0,149.1547,149.1739,148.8477,149.0588,4223.0
2020-02-24 12:10:00,155.5,155.5,155.33,155.33,2301.0,149.1739,149.1739,149.0108,149.0108,2301.0
2020-02-24 12:15:00,155.33,155.5,155.08,155.5,3392.0,149.0108,149.1739,148.771,149.1739,3392.0
2020-02-24 12:20:00,155.46,155.46,155.25,155.32,2652.0,149.1355,149.1355,148.9341,149.0012,2652.0
2020-02-24 12:25:00,155.3,155.57,155.19,155.34,2200.0,148.982,149.241,148.8765,149.0204,2200.0
2020-02-24 12:30:00,155.34,155.36,154.94,154.97,3554.0,149.0204,149.0396,148.6367,148.6654,3554.0
2020-02-24 12:35:00,155.05,155.6,155.03,155.58,1538.0,148.7422,149.2698,148.723,149.2506,1538.0
2020-02-24 12:40:00,155.62,155.7,155.43,155.51,4113.0,149.289,149.3657,149.1067,149.1835,4113.0
2020-02-24 12:45:00,155.45,155.45,155.23,155.23,3134.0,149.1259,149.1259,148.9149,148.9149,3134.0
2020-02-24 12:50:00,155.19,155.28,155.16,155.21,1840.0,148.8765,148.9628,148.8477,148.8957,1840.0
2020-02-24 12:55:00,155.16,155.16,154.87,154.96,3207.0,148.8477,148.8477,148.5695,148.6558,3207.0
2020-02-24 13:00:00,154.92,154.92,154.41,154.43,4841.0,148.6175,148.6175,148.1282,148.1474,4841.0
2020-02-24 13:05:00,154.49,154.72,154.49,154.64,4619.0,148.205,148.4256,148.205,148.3489,4619.0
2020-02-24 13:10:00,154.63,154.76,154.62,154.68,2558.0,148.3393,148.464,148.3297,148.3872,2558.0
2020-02-24 13:15:00,154.68,154.77,154.56,154.77,3133.0,148.3872,148.4736,148.2721,148.4736,3133.0
2020-02-24 13:20:00,154.78,154.97,154.78,154.81,4717.0,148.4832,148.6654,148.4832,148.512,4717.0
2020-02-24 13:25:00,154.73,155.13,154.73,155.13,3867.0,148.4352,148.8189,148.4352,148.8189,3867.0
2020-02-24 13:30:00,155.09,155.35,154.87,155.28,8054.0,148.7806,149.03,148.5695,148.9628,8054.0
2020-02-24 13:35:00,155.28,155.34,155.14,155.29,2004.0,148.9628,149.0204,148.8285,148.9724,2004.0
2020-02-24 13:40:00,155.3,155.3,155.08,155.15,3356.0,148.982,148.982,148.771,148.8381,3356.0
2020-02-24 13:45:00,155.2,155.27,155.07,155.23,3872.0,148.8861,148.9532,148.7614,148.9149,3872.0
2020-02-24 13:50:00,155.2,155.25,154.99,155.04,3253.0,148.8861,148.9341,148.6846,148.7326,3253.0
2020-02-24 13:55:00,155.04,155.17,154.96,155.09,3188.0,148.7326,148.8573,148.6558,148.7806,3188.0
2020-02-24 14:00:00,155.14,155.27,154.97,155.01,2980.0,148.8285,148.9532,148.6654,148.7038,2980.0
2020-02-24 14:05:00,155.01,155.04,154.65,154.71,4555.0,148.7038,148.7326,148.3585,148.416,4555.0
2020-02-24 14:10:00,154.77,154.84,154.62,154.63,3087.0,148.4736,148.5407,148.3297,148.3393,3087.0
2020-02-24 14:15:00,154.68,154.77,154.52,154.6,3165.0,148.3872,148.4736,148.2337,148.3105,3165.0
2020-02-24 14:20:00,154.71,155.05,154.7,155.05,1973.0,148.416,148.7422,148.4064,148.7422,1973.0
2020-02-24 14:25:00,155.09,155.48,155.05,155.4,5251.0,148.7806,149.1547,148.7422,149.0779,5251.0
2020-02-24 14:30:00,155.42,155.45,155.23,155.45,3076.0,149.0971,149.1259,148.9149,149.1259,3076.0
2020-02-24 14:35:00,155.38,155.54,155.26,155.52,3830.0,149.0588,149.2123,148.9436,149.1931,3830.0
2020-02-24 14:40:00,155.52,155.61,155.49,155.55,1902.0,149.1931,149.2794,149.1643,149.2218,1902.0
2020-02-24 14:45:00,155.62,155.79,155.55,155.72,4309.0,149.289,149.4521,149.2218,149.3849,4309.0
2020-02-24 14:50:00,155.78,155.93,155.64,155.89,2506.0,149.4425,149.5864,149.3082,149.548,2506.0
2020-02-24 14:55:00,155.92,156.06,155.79,156.0,4602.0,149.5768,149.7111,149.4521,149.6535,4602.0
2020-02-24 15:00:00,156.13,156.32,155.93,156.14,4549.0,149.7783,149.9605,149.5864,149.7878,4549.0
2020-02-24 15:05:00,156.22,156.34,156.18,156.2,2409.0,149.8646,149.9797,149.8262,149.8454,2409.0
2020-02-24 15:10:00,156.2,156.2,155.87,155.92,3018.0,149.8454,149.8454,149.5288,149.5768,3018.0
2020-02-24 15:15:00,155.92,155.95,155.72,155.95,5016.0,149.5768,149.6056,149.3849,149.6056,5016.0
2020-02-24 15:20:00,155.9,156.12,155.72,155.8,21852.0,149.5576,149.7687,149.3849,149.4617,21852.0
2020-02-24 15:25:00,155.86,155.91,155.75,155.75,7313.0,149.5192,149.5672,149.4137,149.4137,7313.0
2020-02-24 15:30:00,155.71,155.99,155.59,155.85,13802.0,149.3753,149.6439,149.2602,149.5096,13802.0
2020-02-24 15:35:00,155.94,155.94,155.58,155.81,7979.0,149.596,149.596,149.2506,149.4713,7979.0
2020-02-24 15:40:00,155.77,155.85,155.68,155.76,14116.0,149.4329,149.5096,149.3466,149.4233,14116.0
2020-02-24 15:45:00,155.79,156.5,155.79,156.32,15652.0,149.4521,150.1332,149.4521,149.9605,15652.0
2020-02-24 15:50:00,156.33,156.33,155.97,156.02,19965.0,149.9701,149.9701,149.6248,149.6727,19965.0
2020-02-24 15:55:00,156.07,156.07,155.6,155.7,54421.0,149.7207,149.7207,149.2698,149.3657,54421.0
2020-02-25 09:30:00,156.74,157.0,156.47,156.47,3681.0,150.3634,150.6129,150.1044,150.1044,3681.0
2020-02-25 09:35:00,156.38,156.81,156.3,156.47,3437.0,150.0181,150.4306,149.9413,150.1044,3437.0
2020-02-25 09:40:00,156.35,156.36,155.9,155.9,28676.0,149.9893,149.9989,149.5576,149.5576,28676.0
2020-02-25 09:45:00,155.9,156.01,154.77,155.38,3656.0,149.5576,149.6631,148.4736,149.0588,3656.0
2020-02-25 09:50:00,155.09,155.48,155.07,155.48,1838.0,148.7806,149.1547,148.7614,149.1547,1838.0
2020-02-25 09:55:00,156.0,156.18,156.0,156.18,300.0,149.6535,149.8262,149.6535,149.8262,300.0
2020-02-25 10:00:00,155.94,156.38,155.81,156.33,3798.0,149.596,150.0181,149.4713,149.9701,3798.0
2020-02-25 10:05:00,156.43,156.68,156.43,156.58,924.0,150.066,150.3059,150.066,150.2099,924.0
2020-02-25 10:10:00,156.44,156.51,156.27,156.27,1104.0,150.0756,150.1428,149.9126,149.9126,1104.0
2020-02-25 10:15:00,156.29,156.34,156.29,156.31,500.0,149.9317,149.9797,149.9317,149.9509,500.0
2020-02-25 10:20:00,156.0,156.0,155.4,155.42,1732.0,149.6535,149.6535,149.0779,149.0971,1732.0
2020-02-25 10:25:00,155.33,155.48,155.17,155.28,103777.0,149.0108,149.1547,148.8573,148.9628,103777.0
2020-02-25 10:30:00,155.36,155.36,154.78,154.97,3127.0,149.0396,149.0396,148.4832,148.6654,3127.0
2020-02-25 10:35:00,154.91,155.41,154.87,155.41,1523.0,148.6079,149.0875,148.5695,149.0875,1523.0
2020-02-25 10:40:00,155.2,155.67,155.17,155.67,1264.0,148.8861,149.337,148.8573,149.337,1264.0
2020-02-25 10:45:00,155.66,155.95,155.05,155.05,2174.0,149.3274,149.6056,148.7422,148.7422,2174.0
2020-02-25 10:50:00,154.9,154.92,154.63,154.88,5074.0,148.5983,148.6175,148.3393,148.5791,5074.0
2020-02-25 10:55:00,154.95,155.5,154.89,155.48,5353.0,148.6463,149.1739,148.5887,149.1547,5353.0
2020-02-25 11:00:00,155.46,155.59,155.2,155.35,3781.0,149.1355,149.2602,148.8861,149.03,3781.0
2020-02-25 11:05:00,155.41,155.55,155.17,155.39,6425.0,149.0875,149.2218,148.8573,149.0684,6425.0
2020-02-25 11:10:00,155.41,155.55,155.29,155.31,4929.0,149.0875,149.2218,148.9724,148.9916,4929.0
2020-02-25 11:15:00,155.25,155.31,154.95,155.12,13888.0,148.9341,148.9916,148.6463,148.8093,13888.0
2020-02-25 11:20:00,155.1,155.45,154.99,155.38,6336.0,148.7902,149.1259,148.6846,149.0588,6336.0
2020-02-25 11:25:00,155.45,155.68,155.2,155.64,2901.0,149.1259,149.3466,148.8861,149.3082,2901.0
2020-02-25 11:30:00,155.73,155.87,155.57,155.86,3556.0,149.3945,149.5288,149.241,149.5192,3556.0
2020-02-25 11:35:00,155.81,155.81,155.48,155.65,1416.0,149.4713,149.4713,149.1547,149.3178,1416.0
2020-02-25 11:40:00,155.65,155.73,155.45,155.46,2249.0,149.3178,149.3945,149.1259,149.1355,2249.0
2020-02-25 11:45:00,155.38,156.03,155.38,155.9,1025.0,149.0588,149.6823,149.0588,149.5576,1025.0
2020-02-25 11:50:00,155.86,156.0,155.78,155.78,1278.0,149.5192,149.6535,149.4425,149.4425,1278.0
2020-02-25 11:55:00,155.73,155.85,155.68,155.69,4598.0,149.3945,149.5096,149.3466,149.3562,4598.0
2020-02-25 12:00:00,155.83,156.16,155.74,155.94,6608.0,149.4905,149.807,149.4041,149.596,6608.0
2020-02-25 12:05:00,155.92,155.92,155.7,155.75,1300.0,149.5768,149.5768,149.3657,149.4137,1300.0
2020-02-25 12:10:00,155.88,155.88,155.69,155.69,1730.0,149.5384,149.5384,149.3562,149.3562,1730.0
2020-02-25 12:15:00,155.69,155.69,155.17,155.17,5415.0,149.3562,149.3562,148.8573,148.8573,5415.0
2020-02-25 12:20:00,155.19,155.21,154.89,154.89,3152.0,148.8765,148.8957,148.5887,148.5887,3152.0
2020-02-25 12:25:00,154.92,154.96,154.74,154.9,1900.0,148.6175,148.6558,148.4448,148.5983,1900.0
2020-02-25 12:30:00,154.85,154.99,154.83,154.92,700.0,148.5503,148.6846,148.5311,148.6175,700.0
2020-02-25 12:35:00,154.98,155.09,154.92,154.98,1700.0,148.675,148.7806,148.6175,148.675,1700.0
2020-02-25 12:40:00,155.05,155.05,154.4,154.4,2905.0,148.7422,148.7422,148.1186,148.1186,2905.0
2020-02-25 12:45:00,154.41,154.41,153.92,153.92,1901.0,148.1282,148.1282,147.6582,147.6582,1901.0
2020-02-25 12:50:00,153.9,154.07,153.79,153.97,2130.0,147.639,147.8021,147.5334,147.7061,2130.0
2020-02-25 12:55:00,153.96,153.96,153.62,153.66,1500.0,147.6965,147.6965,147.3704,147.4087,1500.0
2020-02-25 13:00:00,153.57,153.77,153.31,153.5,2619.0,147.3224,147.5143,147.073,147.2552,2619.0
2020-02-25 13:05:00,153.41,153.79,153.34,153.61,1700.0,147.1689,147.5334,147.1018,147.3608,1700.0
2020-02-25 13:10:00,153.69,153.82,153.54,153.54,1711.0,147.4375,147.5622,147.2936,147.2936,1711.0
2020-02-25 13:15:00,153.61,153.67,153.13,153.32,4049.0,147.3608,147.4183,146.9003,147.0826,4049.0
2020-02-25 13:20:00,153.32,153.45,153.32,153.45,1723.0,147.0826,147.2073,147.0826,147.2073,1723.0
2020-02-25 13:25:00,153.32,153.6,153.32,153.43,1741.0,147.0826,147.3512,147.0826,147.1881,1741.0
2020-02-25 13:30:00,153.37,153.37,153.07,153.27,3138.0,147.1305,147.1305,146.8427,147.0346,3138.0
2020-02-25 13:35:00,153.21,153.21,152.95,152.98,1804.0,146.977,146.977,146.7276,146.7564,1804.0
2020-02-25 13:40:00,152.95,153.27,152.83,153.21,2700.0,146.7276,147.0346,146.6125,146.977,2700.0
2020-02-25 13:45:00,153.23,153.23,152.97,152.97,1100.0,146.9962,146.9962,146.7468,146.7468,1100.0
2020-02-25 13:50:00,153.11,153.32,152.83,152.83,2607.0,146.8811,147.0826,146.6125,146.6125,2607.0
2020-02-25 13:55:00,152.9,153.0,152.54,152.58,1522.0,146.6797,146.7756,146.3343,146.3727,1522.0
2020-02-25 14:00:00,152.55,152.57,152.07,152.47,5511.0,146.3439,146.3631,145.8834,146.2671,5511.0
2020-02-25 14:05:00,152.42,152.46,151.27,151.28,4121.0,146.2192,146.2576,145.116,145.1256,4121.0
2020-02-25 14:10:00,151.68,152.14,151.43,151.97,5178.0,145.5093,145.9506,145.2695,145.7875,5178.0
2020-02-25 14:15:00,151.97,152.01,151.44,151.44,2429.0,145.7875,145.8259,145.2791,145.2791,2429.0
2020-02-25 14:20:00,151.52,151.78,151.14,151.14,5621.0,145.3558,145.6052,144.9913,144.9913,5621.0
2020-02-25 14:25:00,151.44,151.45,151.01,151.11,3138.0,145.2791,145.2886,144.8665,144.9625,3138.0
2020-02-25 14:30:00,151.27,151.32,150.76,151.17,7634.0,145.116,145.1639,144.6267,145.02,7634.0
2020-02-25 14:35:00,151.03,151.31,150.82,150.88,4895.0,144.8857,145.1543,144.6843,144.7418,4895.0
2020-02-25 14:40:00,150.97,151.73,150.9,151.72,9886.0,144.8282,145.5573,144.761,145.5477,9886.0
2020-02-25 14:45:00,151.89,152.19,151.71,152.14,5100.0,145.7107,145.9985,145.5381,145.9506,5100.0
2020-02-25 14:50:00,152.26,152.3,151.94,152.13,6224.0,146.0657,146.1041,145.7587,145.941,6224.0
2020-02-25 14:55:00,152.32,152.44,152.17,152.36,6966.0,146.1233,146.2384,145.9794,146.1616,6966.0
2020-02-25 15:00:00,152.46,153.03,152.36,152.59,5780.0,146.2576,146.8044,146.1616,146.3823,5780.0
2020-02-25 15:05:00,152.48,152.87,152.47,152.56,4902.0,146.2767,146.6509,146.2671,146.3535,4902.0
2020-02-25 15:10:00,152.67,152.69,152.08,152.08,5454.0,146.459,146.4782,145.893,145.893,5454.0
2020-02-25 15:15:00,152.06,152.44,152.02,152.03,4087.0,145.8738,146.2384,145.8355,145.845,4087.0
2020-02-25 15:20:00,152.14,152.18,151.45,151.65,5856.0,145.9506,145.9889,145.2886,145.4805,5856.0
2020-02-25 15:25:00,151.63,151.96,151.57,151.89,4249.0,145.4613,145.7779,145.4038,145.7107,4249.0
2020-02-25 15:30:00,151.78,151.78,151.04,151.33,6370.0,145.6052,145.6052,144.8953,145.1735,6370.0
2020-02-25 15:35:00,151.38,151.38,151.09,151.28,10446.0,145.2215,145.2215,144.9433,145.1256,10446.0
2020-02-25 15:40:00,151.32,151.99,151.32,151.92,8316.0,145.1639,145.8067,145.1639,145.7395,8316.0
2020-02-25 15:45:00,151.95,152.54,151.95,152.19,29259.0,145.7683,146.3343,145.7683,145.9985,29259.0
2020-02-25 15:50:00,152.03,152.21,151.69,151.91,51910.0,145.845,146.0177,145.5189,145.7299,51910.0
2020-02-25 15:55:00,151.92,152.42,151.72,152.19,68427.0,145.7395,146.2192,145.5477,145.9985,68427.0
2020-02-26 09:30:00,153.35,154.25,152.42,153.6,8776.0,147.1113,147.9747,146.2192,147.3512,8776.0
2020-02-26 09:35:00,153.56,154.69,153.56,154.69,1800.0,147.3128,148.3968,147.3128,148.3968,1800.0
2020-02-26 09:40:00,154.97,155.38,154.51,154.58,2567.0,148.6654,149.0588,148.2242,148.2913,2567.0
2020-02-26 09:45:00,154.62,154.84,153.7,153.7,11516.0,148.3297,148.5407,147.4471,147.4471,11516.0
2020-02-26 09:50:00,153.71,153.71,153.55,153.61,1000.0,147.4567,147.4567,147.3032,147.3608,1000.0
2020-02-26 09:55:00,153.53,153.53,153.09,153.39,1698.0,147.284,147.284,146.8619,147.1497,1698.0
2020-02-26 10:00:00,153.37,153.39,153.13,153.13,1003.0,147.1305,147.1497,146.9003,146.9003,1003.0
2020-02-26 10:05:00,152.96,153.12,152.72,153.12,1404.0,146.7372,146.8907,146.507,146.8907,1404.0
2020-02-26 10:10:00,153.22,153.54,152.95,153.54,1300.0,146.9866,147.2936,146.7276,147.2936,1300.0
2020-02-26 10:15:00,153.58,153.78,153.57,153.66,1000.0,147.332,147.5239,147.3224,147.4087,1000.0
2020-02-26 10:20:00,153.75,153.83,153.58,153.83,1611.0,147.4951,147.5718,147.332,147.5718,1611.0
2020-02-26 10:25:00,153.92,154.1,153.92,154.01,1100.0,147.6582,147.8308,147.6582,147.7445,1100.0
2020-02-26 10:30:00,154.0,154.6,154.0,154.57,1600.0,147.7349,148.3105,147.7349,148.2817,1600.0
2020-02-26 10:35:00,154.59,154.73,154.33,154.33,1833.0,148.3009,148.4352,148.0515,148.0515,1833.0
2020-02-26 10:40:00,154.47,154.83,154.47,154.83,2700.0,148.1858,148.5311,148.1858,148.5311,2700.0
2020-02-26 10:45:00,154.75,154.93,154.73,154.76,1804.0,148.4544,148.6271,148.4352,148.464,1804.0
2020-02-26 10:50:00,154.78,155.19,154.78,154.88,3697.0,148.4832,148.8765,148.4832,148.5791,3697.0
2020-02-26 10:55:00,154.9,154.94,154.81,154.9,8027.0,148.5983,148.6367,148.512,148.5983,8027.0
2020-02-26 11:00:00,154.83,154.88,154.58,154.74,1018.0,148.5311,148.5791,148.2913,148.4448,1018.0
2020-02-26 11:05:00,154.67,154.67,154.49,154.49,1164.0,148.3776,148.3776,148.205,148.205,1164.0
2020-02-26 11:10:00,154.53,154.91,154.53,154.86,7398.0,148.2433,148.6079,148.2433,148.5599,7398.0
2020-02-26 11:15:00,154.87,155.37,154.87,155.28,4503.0,148.5695,149.0492,148.5695,148.9628,4503.0
2020-02-26 11:20:00,155.35,155.56,155.27,155.33,1873.0,149.03,149.2314,148.9532,149.0108,1873.0
2020-02-26 11:25:00,155.25,155.26,155.05,155.19,1400.0,148.9341,148.9436,148.7422,148.8765,1400.0
2020-02-26 11:30:00,155.06,155.06,154.69,154.8,14354.0,148.7518,148.7518,148.3968,148.5024,14354.0
2020-02-26 11:35:00,154.82,154.83,154.48,154.8,7542.0,148.5215,148.5311,148.1954,148.5024,7542.0
2020-02-26 11:40:00,154.84,154.85,154.38,154.38,2749.0,148.5407,148.5503,148.0994,148.0994,2749.0
2020-02-26 11:45:00,154.32,154.32,154.1,154.11,971.0,148.0419,148.0419,147.8308,147.8404,971.0
2020-02-26 11:50:00,154.04,154.04,153.56,153.64,1300.0,147.7733,147.7733,147.3128,147.3895,1300.0
2020-02-26 11:55:00,153.55,153.65,153.45,153.51,1657.0,147.3032,147.3991,147.2073,147.2648,1657.0
2020-02-26 12:00:00,153.42,153.52,153.02,153.16,1002.0,147.1785,147.2744,146.7948,146.9291,1002.0
2020-02-26 12:05:00,152.89,153.13,152.81,153.08,6409.0,146.6701,146.9003,146.5933,146.8523,6409.0
2020-02-26 12:10:00,153.0,153.16,152.93,153.1,3956.0,146.7756,146.9291,146.7084,146.8715,3956.0
2020-02-26 12:15:00,153.0,153.31,152.9,153.25,9960.0,146.7756,147.073,146.6797,147.0154,9960.0
2020-02-26 12:20:00,153.22,153.42,153.15,153.27,1800.0,146.9866,147.1785,146.9195,147.0346,1800.0
2020-02-26 12:25:00,153.38,153.38,153.15,153.2,1700.0,147.1401,147.1401,146.9195,146.9674,1700.0
2020-02-26 12:30:00,153.67,153.68,153.57,153.68,900.0,147.4183,147.4279,147.3224,147.4279,900.0
2020-02-26 12:35:00,153.82,153.89,153.62,153.62,1200.0,147.5622,147.6294,147.3704,147.3704,1200.0
2020-02-26 12:40:00,153.53,153.62,153.46,153.46,701.0,147.284,147.3704,147.2169,147.2169,701.0
2020-02-26 12:45:00,153.5,153.6,153.5,153.51,1693.0,147.2552,147.3512,147.2552,147.2648,1693.0
2020-02-26 12:50:00,153.57,153.65,153.17,153.28,1720.0,147.3224,147.3991,146.9387,147.0442,1720.0
2020-02-26 12:55:00,153.28,153.54,153.22,153.54,500.0,147.0442,147.2936,146.9866,147.2936,500.0
2020-02-26 13:00:00,153.44,153.63,153.43,153.43,800.0,147.1977,147.38,147.1881,147.1881,800.0
2020-02-26 13:05:00,153.56,153.56,153.0,153.09,1338.0,147.3128,147.3128,146.7756,146.8619,1338.0
2020-02-26 13:10:00,153.1,153.1,152.96,153.0,1602.0,146.8715,146.8715,146.7372,146.7756,1602.0
2020-02-26 13:15:00,153.19,153.19,152.94,153.07,2519.0,146.9579,146.9579,146.718,146.8427,2519.0
2020-02-26 13:20:00,153.13,153.21,152.98,153.0,1900.0,146.9003,146.977,146.7564,146.7756,1900.0
2020-02-26 13:25:00,153.14,153.38,153.14,153.35,1000.0,146.9099,147.1401,146.9099,147.1113,1000.0
2020-02-26 13:30:00,153.15,153.15,152.83,152.83,8700.0,146.9195,146.9195,146.6125,146.6125,8700.0
2020-02-26 13:35:00,152.72,152.72,152.01,152.05,1500.0,146.507,146.507,145.8259,145.8642,1500.0
2020-02-26 13:40:00,152.0,152.16,151.78,151.78,2951.0,145.8163,145.9698,145.6052,145.6052,2951.0
2020-02-26 13:45:00,151.99,152.79,151.98,152.68,2107.0,145.8067,146.5741,145.7971,146.4686,2107.0
2020-02-26 13:50:00,152.63,152.68,152.42,152.42,1400.0,146.4206,146.4686,146.2192,146.2192,1400.0
2020-02-26 13:55:00,152.2,152.2,151.6,151.6,1815.0,146.0081,146.0081,145.4325,145.4325,1815.0
2020-02-26 14:00:00,151.81,152.3,151.64,152.03,2500.0,145.634,146.1041,145.4709,145.845,2500.0
2020-02-26 14:05:00,152.09,152.4,152.06,152.06,1500.0,145.9026,146.2,145.8738,145.8738,1500.0
2020-02-26 14:10:00,151.95,152.54,151.95,152.54,2004.0,145.7683,146.3343,145.7683,146.3343,2004.0
2020-02-26 14:15:00,152.57,152.64,152.16,152.17,2560.0,146.3631,146.4302,145.9698,145.9794,2560.0
2020-02-26 14:20:00,152.18,152.6,152.18,152.57,2212.0,145.9889,146.3919,145.9889,146.3631,2212.0
2020-02-26 14:25:00,152.66,152.79,152.47,152.47,1802.0,146.4494,146.5741,146.2671,146.2671,1802.0
2020-02-26 14:30:00,152.43,152.7,152.16,152.51,4858.0,146.2288,146.4878,145.9698,146.3055,4858.0
2020-02-26 14:35:00,152.32,152.98,152.3,152.78,2923.0,146.1233,146.7564,146.1041,146.5645,2923.0
2020-02-26 14:40:00,152.76,152.76,152.24,152.35,2409.0,146.5454,146.5454,146.0465,146.152,2409.0
2020-02-26 14:45:00,152.47,152.82,152.21,152.55,3451.0,146.2671,146.6029,146.0177,146.3439,3451.0
2020-02-26 14:50:00,152.33,152.7,152.26,152.7,2300.0,146.1328,146.4878,146.0657,146.4878,2300.0
2020-02-26 14:55:00,152.65,152.88,152.18,152.18,3669.0,146.4398,146.6605,145.9889,145.9889,3669.0
2020-02-26 15:00:00,152.35,152.73,152.3,152.58,3420.0,146.152,146.5166,146.1041,146.3727,3420.0
2020-02-26 15:05:00,152.55,152.89,152.32,152.89,4500.0,146.3439,146.6701,146.1233,146.6701,4500.0
2020-02-26 15:10:00,152.96,153.19,152.81,153.09,4718.0,146.7372,146.9579,146.5933,146.8619,4718.0
2020-02-26 15:15:00,153.1,153.5,152.92,153.24,5006.0,146.8715,147.2552,146.6988,147.0058,5006.0
2020-02-26 15:20:00,153.28,153.29,152.84,153.02,5232.0,147.0442,147.0538,146.6221,146.7948,5232.0
2020-02-26 15:25:00,152.93,152.93,152.62,152.88,4949.0,146.7084,146.7084,146.411,146.6605,4949.0
2020-02-26 15:30:00,152.77,152.97,152.56,152.65,6669.0,146.5549,146.7468,146.3535,146.4398,6669.0
2020-02-26 15:35:00,152.65,153.12,152.59,152.99,8275.0,146.4398,146.8907,146.3823,146.766,8275.0
2020-02-26 15:40:00,153.08,153.23,152.82,153.23,9328.0,146.8523,146.9962,146.6029,146.9962,9328.0
2020-02-26 15:45:00,153.25,153.42,153.17,153.25,25539.0,147.0154,147.1785,146.9387,147.0154,25539.0
2020-02-26 15:50:00,153.3,153.86,153.23,153.47,45654.0,147.0634,147.6006,146.9962,147.2265,45654.0
2020-02-26 15:55:00,153.5,153.82,153.38,153.39,99734.0,147.2552,147.5622,147.1401,147.1497,99734.0
2020-02-27 09:30:00,150.56,151.22,150.26,150.26,17002.0,144.4349,145.068,144.1471,144.1471,17002.0
2020-02-27 09:35:00,149.96,151.84,149.96,151.84,2979.0,143.8593,145.6628,143.8593,145.6628,2979.0
2020-02-27 09:40:00,151.79,151.79,151.25,151.43,3355.0,145.6148,145.6148,145.0968,145.2695,3355.0
2020-02-27 09:45:00,151.49,151.49,150.38,150.52,4153.0,145.327,145.327,144.2622,144.3965,4153.0
2020-02-27 09:50:00,150.69,151.19,150.62,151.16,5746.0,144.5596,145.0392,144.4924,145.0104,5746.0
2020-02-27 09:55:00,151.3,151.45,150.97,151.39,8136.0,145.1447,145.2886,144.8282,145.2311,8136.0
2020-02-27 10:00:00,151.4,151.67,150.97,151.08,6471.0,145.2407,145.4997,144.8282,144.9337,6471.0
2020-02-27 10:05:00,151.12,151.4,150.94,151.13,6848.0,144.9721,145.2407,144.7994,144.9817,6848.0
2020-02-27 10:10:00,151.2,151.34,150.95,150.98,2858.0,145.0488,145.1831,144.809,144.8378,2858.0
2020-02-27 10:15:00,150.99,151.01,150.58,150.96,12791.0,144.8474,144.8665,144.454,144.8186,12791.0
2020-02-27 10:20:00,150.88,150.96,150.21,150.33,6229.0,144.7418,144.8186,144.0991,144.2142,6229.0
2020-02-27 10:25:00,150.16,150.21,149.59,149.59,4056.0,144.0511,144.0991,143.5043,143.5043,4056.0
2020-02-27 10:30:00,149.47,149.54,148.89,148.89,7074.0,143.3892,143.4563,142.8328,142.8328,7074.0
2020-02-27 10:35:00,148.88,149.65,148.67,149.65,7960.0,142.8232,143.5619,142.6217,143.5619,7960.0
2020-02-27 10:40:00,149.58,149.94,149.4,149.86,22774.0,143.4947,143.8401,143.322,143.7633,22774.0
2020-02-27 10:45:00,149.89,150.88,149.88,150.69,9284.0,143.7921,144.7418,143.7825,144.5596,9284.0
2020-02-27 10:50:00,150.73,151.11,150.73,150.91,11034.0,144.5979,144.9625,144.5979,144.7706,11034.0
2020-02-27 10:55:00,150.86,151.27,150.7,151.26,4706.0,144.7226,145.116,144.5692,145.1064,4706.0
2020-02-27 11:00:00,151.41,151.74,151.3,151.48,7147.0,145.2503,145.5668,145.1447,145.3174,7147.0
2020-02-27 11:05:00,151.57,151.67,151.35,151.67,2290.0,145.4038,145.4997,145.1927,145.4997,2290.0
2020-02-27 11:10:00,151.77,151.77,151.29,151.66,8810.0,145.5956,145.5956,145.1352,145.4901,8810.0
2020-02-27 11:15:00,151.67,152.08,151.56,152.0,2639.0,145.4997,145.893,145.3942,145.8163,2639.0
2020-02-27 11:20:00,152.06,152.09,151.6,151.61,2300.0,145.8738,145.9026,145.4325,145.4421,2300.0
2020-02-27 11:25:00,151.53,151.63,150.92,151.01,29400.0,145.3654,145.4613,144.7802,144.8665,29400.0
2020-02-27 11:30:00,150.81,151.01,150.63,150.63,5538.0,144.6747,144.8665,144.502,144.502,5538.0
2020-02-27 11:35:00,150.51,150.62,150.07,150.21,3747.0,144.3869,144.4924,143.9648,144.0991,3747.0
2020-02-27 11:40:00,150.27,150.49,150.13,150.35,5524.0,144.1566,144.3677,144.0223,144.2334,5524.0
2020-02-27 11:45:00,150.01,150.54,149.81,150.53,4413.0,143.9072,144.4157,143.7154,144.4061,4413.0
2020-02-27 11:50:00,150.37,150.57,150.25,150.35,5731.0,144.2526,144.4444,144.1375,144.2334,5731.0
2020-02-27 11:55:00,150.5,150.9,150.28,150.77,6421.0,144.3773,144.761,144.1662,144.6363,6421.0
2020-02-27 12:00:00,150.71,150.72,150.22,150.22,7763.0,144.5787,144.5883,144.1087,144.1087,7763.0
2020-02-27 12:05:00,150.08,150.4,149.98,150.27,5676.0,143.9744,144.2814,143.8784,144.1566,5676.0
2020-02-27 12:10:00,150.32,150.65,150.32,150.65,6409.0,144.2046,144.5212,144.2046,144.5212,6409.0
2020-02-27 12:15:00,150.68,150.68,150.29,150.52,10321.0,144.55,144.55,144.1758,144.3965,10321.0
2020-02-27 12:20:00,150.52,150.52,149.38,149.63,5150.0,144.3965,144.3965,143.3029,143.5427,5150.0
2020-02-27 12:25:00,149.72,150.21,149.72,150.19,3027.0,143.629,144.0991,143.629,144.0799,3027.0
2020-02-27 12:30:00,150.13,150.79,150.13,150.45,6230.0,144.0223,144.6555,144.0223,144.3293,6230.0
2020-02-27 12:35:00,150.46,150.78,150.33,150.65,7340.0,144.3389,144.6459,144.2142,144.5212,7340.0
2020-02-27 12:40:00,150.65,150.65,150.16,150.21,13934.0,144.5212,144.5212,144.0511,144.0991,13934.0
2020-02-27 12:45:00,150.05,150.59,150.02,150.48,4800.0,143.9456,144.4636,143.9168,144.3581,4800.0
2020-02-27 12:50:00,150.51,150.7,150.25,150.49,8907.0,144.3869,144.5692,144.1375,144.3677,8907.0
2020-02-27 12:55:00,150.47,150.47,149.77,149.77,1700.0,144.3485,144.3485,143.677,143.677,1700.0
2020-02-27 13:00:00,149.72,150.43,149.64,150.43,2217.0,143.629,144.3101,143.5523,144.3101,2217.0
2020-02-27 13:05:00,150.43,150.85,150.26,150.62,2100.0,144.3101,144.7131,144.1471,144.4924,2100.0
2020-02-27 13:10:00,150.88,151.17,150.88,151.17,1315.0,144.7418,145.02,144.7418,145.02,1315.0
2020-02-27 13:15:00,150.95,150.96,150.54,150.75,3187.0,144.809,144.8186,144.4157,144.6171,3187.0
2020-02-27 13:20:00,150.61,150.78,150.35,150.47,3364.0,144.4828,144.6459,144.2334,144.3485,3364.0
2020-02-27 13:25:00,150.61,150.84,150.28,150.33,1900.0,144.4828,144.7035,144.1662,144.2142,1900.0
2020-02-27 13:30:00,150.19,150.47,150.07,150.13,1729.0,144.0799,144.3485,143.9648,144.0223,1729.0
2020-02-27 13:35:00,150.08,150.09,149.31,149.44,3320.0,143.9744,143.984,143.2357,143.3604,3320.0
2020-02-27 13:40:00,149.52,149.76,148.46,148.46,9211.0,143.4372,143.6674,142.4203,142.4203,9211.0
2020-02-27 13:45:00,148.64,149.19,148.63,148.96,3994.0,142.593,143.1206,142.5834,142.8999,3994.0
2020-02-27 13:50:00,148.82,149.32,148.4,149.32,7685.0,142.7656,143.2453,142.3627,143.2453,7685.0
2020-02-27 13:55:00,149.21,149.41,148.23,148.28,4742.0,143.1398,143.3316,142.1996,142.2476,4742.0
2020-02-27 14:00:00,148.2,148.52,148.1,148.39,3338.0,142.1709,142.4778,142.0749,142.3531,3338.0
2020-02-27 14:05:00,148.36,148.36,147.91,148.0,1628.0,142.3244,142.3244,141.8927,141.979,1628.0
2020-02-27 14:10:00,147.96,148.19,147.74,148.09,6804.0,141.9406,142.1613,141.7296,142.0653,6804.0
2020-02-27 14:15:00,148.1,148.36,147.66,147.66,4747.0,142.0749,142.3244,141.6528,141.6528,4747.0
2020-02-27 14:20:00,147.82,148.27,147.61,148.08,3683.0,141.8063,142.238,141.6049,142.0557,3683.0
2020-02-27 14:25:00,148.37,148.79,148.17,148.76,1200.0,142.3339,142.7369,142.1421,142.7081,1200.0
2020-02-27 14:30:00,148.51,148.71,148.28,148.28,6209.0,142.4683,142.6601,142.2476,142.2476,6209.0
2020-02-27 14:35:00,148.34,148.62,148.29,148.32,7898.0,142.3052,142.5738,142.2572,142.286,7898.0
2020-02-27 14:40:00,148.4,148.54,148.12,148.42,3003.0,142.3627,142.497,142.0941,142.3819,3003.0
2020-02-27 14:45:00,148.44,148.53,147.97,148.46,6620.0,142.4011,142.4874,141.9502,142.4203,6620.0
2020-02-27 14:50:00,148.53,148.53,148.24,148.24,5605.0,142.4874,142.4874,142.2092,142.2092,5605.0
2020-02-27 14:55:00,148.2,148.22,147.9,148.01,5131.0,142.1709,142.19,141.8831,141.9886,5131.0
2020-02-27 15:00:00,147.98,147.98,147.49,147.74,3742.0,141.9598,141.9598,141.4897,141.7296,3742.0
2020-02-27 15:05:00,147.81,148.39,147.57,148.39,3454.0,141.7967,142.3531,141.5665,142.3531,3454.0
2020-02-27 15:10:00,148.47,148.68,148.35,148.39,2800.0,142.4299,142.6313,142.3148,142.3531,2800.0
2020-02-27 15:15:00,148.39,148.47,147.86,147.86,4560.0,142.3531,142.4299,141.8447,141.8447,4560.0
2020-02-27 15:20:00,147.81,148.0,147.76,147.76,6479.0,141.7967,141.979,141.7488,141.7488,6479.0
2020-02-27 15:25:00,147.85,148.06,147.57,147.57,3500.0,141.8351,142.0366,141.5665,141.5665,3500.0
2020-02-27 15:30:00,147.34,147.55,147.15,147.46,7985.0,141.3458,141.5473,141.1636,141.461,7985.0
2020-02-27 15:35:00,147.41,147.47,146.89,147.03,8031.0,141.413,141.4706,140.9142,141.0485,8031.0
2020-02-27 15:40:00,146.92,147.07,146.38,146.5,24110.0,140.9429,141.0868,140.4249,140.54,24110.0
2020-02-27 15:45:00,146.49,146.83,146.34,146.56,33290.0,140.5304,140.8566,140.3865,140.5976,33290.0
2020-02-27 15:50:00,146.64,146.64,145.5,145.6,33665.0,140.6743,140.6743,139.5807,139.6766,33665.0
2020-02-27 15:55:00,145.59,145.88,145.01,145.01,47300.0,139.667,139.9452,139.1106,139.1106,47300.0
2020-02-28 09:30:00,139.94,142.81,139.94,142.42,17795.0,134.2469,137.0001,134.2469,136.626,17795.0
2020-02-28 09:35:00,142.15,142.85,142.15,142.27,6933.0,136.367,137.0385,136.367,136.4821,6933.0
2020-02-28 09:40:00,142.3,142.42,141.8,142.06,5785.0,136.5109,136.626,136.0312,136.2807,5785.0
2020-02-28 09:45:00,141.79,141.79,140.4,140.48,7739.0,136.0216,136.0216,134.6882,134.7649,7739.0
2020-02-28 09:50:00,140.29,140.76,140.11,140.48,6410.0,134.5827,135.0335,134.41,134.7649,6410.0
2020-02-28 09:55:00,140.63,140.69,139.51,139.79,5646.0,134.9088,134.9664,133.8344,134.103,5646.0
2020-02-28 10:00:00,139.56,140.19,139.03,139.28,15265.0,133.8824,134.4867,133.3739,133.6137,15265.0
2020-02-28 10:05:00,139.4,140.44,139.34,140.01,13026.0,133.7289,134.7266,133.6713,134.3141,13026.0
2020-02-28 10:10:00,140.4,140.4,139.48,139.48,5721.0,134.6882,134.6882,133.8056,133.8056,5721.0
2020-02-28 10:15:00,139.49,141.05,139.49,140.22,8938.0,133.8152,135.3117,133.8152,134.5155,8938.0
2020-02-28 10:20:00,140.28,140.49,139.5,139.88,14024.0,134.5731,134.7745,133.8248,134.1893,14024.0
2020-02-28 10:25:00,139.88,140.59,139.45,139.45,8456.0,134.1893,134.8705,133.7768,133.7768,8456.0
2020-02-28 10:30:00,139.2,140.59,139.18,140.59,16349.0,133.537,134.8705,133.5178,134.8705,16349.0
2020-02-28 10:35:00,140.55,141.31,140.43,140.43,10218.0,134.8321,135.5612,134.717,134.717,10218.0
2020-02-28 10:40:00,140.6,141.04,140.35,140.39,6958.0,134.88,135.3021,134.6402,134.6786,6958.0
2020-02-28 10:45:00,140.34,140.47,139.89,140.07,3959.0,134.6306,134.7553,134.1989,134.3716,3959.0
2020-02-28 10:50:00,139.95,141.21,139.95,141.21,2525.0,134.2565,135.4652,134.2565,135.4652,2525.0
2020-02-28 10:55:00,141.29,141.29,140.64,140.9,6481.0,135.542,135.542,134.9184,135.1678,6481.0
2020-02-28 11:00:00,140.92,141.07,140.07,140.59,4833.0,135.187,135.3309,134.3716,134.8705,4833.0
2020-02-28 11:05:00,140.4,140.4,139.62,139.79,3646.0,134.6882,134.6882,133.9399,134.103,3646.0
2020-02-28 11:10:00,139.88,140.74,139.88,140.69,3514.0,134.1893,135.0144,134.1893,134.9664,3514.0
2020-02-28 11:15:00,140.6,141.19,140.59,141.19,6111.0,134.88,135.446,134.8705,135.446,6111.0
2020-02-28 11:20:00,141.1,141.43,140.89,141.35,20966.0,135.3597,135.6763,135.1583,135.5995,20966.0
2020-02-28 11:25:00,141.32,141.62,140.68,141.61,4800.0,135.5708,135.8586,134.9568,135.849,4800.0
2020-02-28 11:30:00,141.65,142.21,141.2,141.81,7141.0,135.8873,136.4245,135.4556,136.0408,7141.0
2020-02-28 11:35:00,141.8,142.31,141.63,142.22,5433.0,136.0312,136.5205,135.8681,136.4341,5433.0
2020-02-28 11:40:00,142.08,143.53,142.08,142.88,11455.0,136.2998,137.6908,136.2998,137.0673,11455.0
2020-02-28 11:45:00,142.85,142.85,141.7,141.92,9285.0,137.0385,137.0385,135.9353,136.1463,9285.0
2020-02-28 11:50:00,142.04,142.2,141.18,141.52,11226.0,136.2615,136.415,135.4365,135.7626,11226.0
2020-02-28 11:55:00,141.65,142.05,141.36,141.78,7200.0,135.8873,136.2711,135.6091,136.012,7200.0
2020-02-28 12:00:00,141.86,141.86,141.03,141.52,6397.0,136.0888,136.0888,135.2926,135.7626,6397.0
2020-02-28 12:05:00,141.73,141.9,141.05,141.36,3312.0,135.9641,136.1272,135.3117,135.6091,3312.0
2020-02-28 12:10:00,141.37,141.69,141.19,141.38,4145.0,135.6187,135.9257,135.446,135.6283,4145.0
2020-02-28 12:15:00,141.34,141.83,141.05,141.83,3546.0,135.5899,136.06,135.3117,136.06,3546.0
2020-02-28 12:20:00,141.97,142.2,141.4,141.57,5290.0,136.1943,136.415,135.6475,135.8106,5290.0
2020-02-28 12:25:00,141.3,142.19,141.25,142.05,5938.0,135.5516,136.4054,135.5036,136.2711,5938.0
2020-02-28 12:30:00,142.12,142.61,141.84,142.05,9197.0,136.3382,136.8083,136.0696,136.2711,9197.0
2020-02-28 12:35:00,142.18,142.52,141.67,142.1,7137.0,136.3958,136.7219,135.9065,136.319,7137.0
2020-02-28 12:40:00,142.11,142.36,141.8,141.8,5909.0,136.3286,136.5684,136.0312,136.0312,5909.0
2020-02-28 12:45:00,141.76,141.76,141.08,141.23,4414.0,135.9929,135.9929,135.3405,135.4844,4414.0
2020-02-28 12:50:00,141.13,142.17,141.13,142.17,4941.0,135.3885,136.3862,135.3885,136.3862,4941.0
2020-02-28 12:55:00,142.22,143.04,142.14,143.04,4529.0,136.4341,137.2208,136.3574,137.2208,4529.0
2020-02-28 13:00:00,143.0,143.02,142.35,142.35,5072.0,137.1824,137.2016,136.5589,136.5589,5072.0
2020-02-28 13:05:00,142.47,142.79,142.33,142.58,4593.0,136.674,136.981,136.5397,136.7795,4593.0
2020-02-28 13:10:00,142.49,142.49,141.55,141.62,6060.0,136.6932,136.6932,135.7914,135.8586,6060.0
2020-02-28 13:15:00,141.44,142.27,141.13,142.0,4042.0,135.6859,136.4821,135.3885,136.2231,4042.0
2020-02-28 13:20:00,141.93,142.05,141.36,141.54,6105.0,136.1559,136.2711,135.6091,135.7818,6105.0
2020-02-28 13:25:00,141.68,141.96,141.29,141.34,5121.0,135.9161,136.1847,135.542,135.5899,5121.0
2020-02-28 13:30:00,141.22,141.22,140.58,140.63,5472.0,135.4748,135.4748,134.8609,134.9088,5472.0
2020-02-28 13:35:00,140.55,140.67,140.29,140.58,5420.0,134.8321,134.9472,134.5827,134.8609,5420.0
2020-02-28 13:40:00,140.48,140.48,139.99,139.99,8239.0,134.7649,134.7649,134.2949,134.2949,8239.0
2020-02-28 13:45:00,139.9,139.98,139.48,139.98,4932.0,134.2085,134.2853,133.8056,134.2853,4932.0
2020-02-28 13:50:00,139.89,140.16,139.28,139.28,6133.0,134.1989,134.4579,133.6137,133.6137,6133.0
2020-02-28 13:55:00,139.52,139.88,139.14,139.74,4579.0,133.844,134.1893,133.4794,134.055,4579.0
2020-02-28 14:00:00,139.75,139.87,138.73,138.89,5777.0,134.0646,134.1797,133.0861,133.2396,5777.0
2020-02-28 14:05:00,138.77,139.15,138.49,138.68,6673.0,133.1245,133.489,132.8559,133.0382,6673.0
2020-02-28 14:10:00,138.75,140.01,138.75,139.66,5851.0,133.1053,134.3141,133.1053,133.9783,5851.0
2020-02-28 14:15:00,139.86,139.9,139.21,139.72,4926.0,134.1702,134.2085,133.5466,134.0358,4926.0
2020-02-28 14:20:00,139.79,140.32,139.18,139.54,6554.0,134.103,134.6114,133.5178,133.8632,6554.0
2020-02-28 14:25:00,139.62,139.78,139.14,139.65,7597.0,133.9399,134.0934,133.4794,133.9687,7597.0
2020-02-28 14:30:00,139.73,140.97,139.68,140.6,6972.0,134.0454,135.235,133.9975,134.88,6972.0
2020-02-28 14:35:00,140.45,140.8,140.09,140.4,6623.0,134.7362,135.0719,134.3908,134.6882,6623.0
2020-02-28 14:40:00,140.41,141.74,140.29,141.53,4987.0,134.6978,135.9737,134.5827,135.7722,4987.0
2020-02-28 14:45:00,141.4,141.89,141.15,141.38,7864.0,135.6475,136.1176,135.4077,135.6283,7864.0
2020-02-28 14:50:00,141.37,141.57,140.57,140.71,8521.0,135.6187,135.8106,134.8513,134.9856,8521.0
2020-02-28 14:55:00,140.73,140.84,140.37,140.65,10377.0,135.0048,135.1103,134.6594,134.928,10377.0
2020-02-28 15:00:00,140.58,140.86,139.81,139.81,6135.0,134.8609,135.1295,134.1222,134.1222,6135.0
2020-02-28 15:05:00,139.81,140.31,139.65,140.14,6457.0,134.1222,134.6018,133.9687,134.4388,6457.0
2020-02-28 15:10:00,140.16,140.41,139.9,140.2,11395.0,134.4579,134.6978,134.2085,134.4963,11395.0
2020-02-28 15:15:00,140.27,141.08,140.12,140.84,12480.0,134.5635,135.3405,134.4196,135.1103,12480.0
2020-02-28 15:20:00,140.88,140.97,140.05,140.13,11073.0,135.1487,135.235,134.3524,134.4292,11073.0
2020-02-28 15:25:00,140.25,140.5,139.4,139.4,15887.0,134.5443,134.7841,133.7289,133.7289,15887.0
2020-02-28 15:30:00,139.31,140.19,139.31,139.72,14146.0,133.6425,134.4867,133.6425,134.0358,14146.0
2020-02-28 15:35:00,139.72,139.9,139.3,139.61,20349.0,134.0358,134.2085,133.6329,133.9303,20349.0
2020-02-28 15:40:00,139.61,139.68,138.71,138.74,21825.0,133.9303,133.9975,133.0669,133.0957,21825.0
2020-02-28 15:45:00,138.77,140.07,138.76,140.07,23556.0,133.1245,134.3716,133.1149,134.3716,23556.0
2020-02-28 15:50:00,140.05,140.74,139.59,140.74,47514.0,134.3524,135.0144,133.9111,135.0144,47514.0
2020-02-28 15:55:00,140.86,142.23,140.84,142.18,177079.0,135.1295,136.4437,135.1103,136.3958,177079.0
2020-03-02 09:30:00,143.97,145.09,143.52,143.81,19438.0,138.1129,139.1874,137.6813,137.9595,19438.0
2020-03-02 09:35:00,143.54,144.14,143.05,143.05,13079.0,137.7004,138.276,137.2304,137.2304,13079.0
2020-03-02 09:40:00,143.38,144.67,143.06,144.13,31113.0,137.547,138.7845,137.24,138.2664,31113.0
2020-03-02 09:45:00,144.61,145.3,144.32,144.97,18970.0,138.7269,139.3888,138.4487,139.0723,18970.0
2020-03-02 09:50:00,144.72,145.09,144.28,145.09,15341.0,138.8324,139.1874,138.4103,139.1874,15341.0
2020-03-02 09:55:00,145.03,145.24,144.44,144.44,13383.0,139.1298,139.3313,138.5638,138.5638,13383.0
2020-03-02 10:00:00,144.31,144.49,143.95,144.06,19400.0,138.4391,138.6118,138.0938,138.1993,19400.0
2020-03-02 10:05:00,144.28,144.28,143.58,143.99,13557.0,138.4103,138.4103,137.7388,138.1321,13557.0
2020-03-02 10:10:00,144.2,145.37,144.01,145.37,3903.0,138.3336,139.456,138.1513,139.456,3903.0
2020-03-02 10:15:00,145.25,145.43,144.63,144.85,13653.0,139.3409,139.5136,138.7461,138.9571,13653.0
2020-03-02 10:20:00,145.12,145.12,143.95,143.95,8665.0,139.2162,139.2162,138.0938,138.0938,8665.0
2020-03-02 10:25:00,144.09,144.98,144.09,144.97,30201.0,138.2281,139.0819,138.2281,139.0723,30201.0
2020-03-02 10:30:00,145.03,145.41,144.43,144.99,13040.0,139.1298,139.4944,138.5542,139.0915,13040.0
2020-03-02 10:35:00,145.17,146.22,145.09,146.1,12916.0,139.2641,140.2714,139.1874,140.1563,12916.0
2020-03-02 10:40:00,146.1,146.23,145.31,145.78,7605.0,140.1563,140.281,139.3984,139.8493,7605.0
2020-03-02 10:45:00,145.75,146.15,145.65,146.11,2916.0,139.8205,140.2043,139.7246,140.1659,2916.0
2020-03-02 10:50:00,146.2,146.51,146.17,146.17,3018.0,140.2522,140.5496,140.2234,140.2234,3018.0
2020-03-02 10:55:00,146.39,146.4,145.03,145.03,5336.0,140.4345,140.4441,139.1298,139.1298,5336.0
2020-03-02 11:00:00,145.01,145.55,145.0,145.24,4220.0,139.1106,139.6287,139.101,139.3313,4220.0
2020-03-02 11:05:00,145.22,145.44,144.89,145.13,5679.0,139.3121,139.5231,138.9955,139.2258,5679.0
2020-03-02 11:10:00,145.27,146.67,145.27,146.47,4870.0,139.3601,140.7031,139.3601,140.5112,4870.0
2020-03-02 11:15:00,146.44,146.86,146.41,146.41,6693.0,140.4825,140.8854,140.4537,140.4537,6693.0
2020-03-02 11:20:00,146.43,146.97,146.43,146.48,12603.0,140.4729,140.9909,140.4729,140.5208,12603.0
2020-03-02 11:25:00,146.66,147.05,146.65,146.9,3206.0,140.6935,141.0676,140.6839,140.9237,3206.0
2020-03-02 11:30:00,146.59,147.09,146.39,146.57,4828.0,140.6264,141.106,140.4345,140.6072,4828.0
2020-03-02 11:35:00,146.63,147.08,146.48,147.05,2445.0,140.6647,141.0964,140.5208,141.0676,2445.0
2020-03-02 11:40:00,146.98,147.13,146.55,147.0,3766.0,141.0005,141.1444,140.588,141.0197,3766.0
2020-03-02 11:45:00,147.05,147.22,146.86,147.12,4352.0,141.0676,141.2307,140.8854,141.1348,4352.0
2020-03-02 11:50:00,147.3,148.03,147.29,148.03,1506.0,141.3075,142.0078,141.2979,142.0078,1506.0
2020-03-02 11:55:00,148.13,148.15,147.66,148.04,12537.0,142.1037,142.1229,141.6528,142.0174,12537.0
2020-03-02 12:00:00,148.09,148.28,147.52,147.73,5410.0,142.0653,142.2476,141.5185,141.72,5410.0
2020-03-02 12:05:00,147.74,147.87,147.35,147.62,3403.0,141.7296,141.8543,141.3554,141.6145,3403.0
2020-03-02 12:10:00,147.67,147.78,147.18,147.27,4621.0,141.6624,141.7679,141.1924,141.2787,4621.0
2020-03-02 12:15:00,147.27,147.46,146.7,147.24,7604.0,141.2787,141.461,140.7319,141.2499,7604.0
2020-03-02 12:20:00,147.35,147.35,146.82,147.03,4087.0,141.3554,141.3554,140.847,141.0485,4087.0
2020-03-02 12:25:00,147.32,147.75,147.3,147.65,3281.0,141.3267,141.7392,141.3075,141.6432,3281.0
2020-03-02 12:30:00,147.69,148.23,147.69,147.92,6476.0,141.6816,142.1996,141.6816,141.9023,6476.0
2020-03-02 12:35:00,148.14,148.49,148.11,148.2,3605.0,142.1133,142.4491,142.0845,142.1709,3605.0
2020-03-02 12:40:00,148.15,148.34,147.79,148.11,9517.0,142.1229,142.3052,141.7775,142.0845,9517.0
2020-03-02 12:45:00,148.17,148.35,148.11,148.11,3657.0,142.1421,142.3148,142.0845,142.0845,3657.0
2020-03-02 12:50:00,148.22,148.61,147.98,148.25,5428.0,142.19,142.5642,141.9598,142.2188,5428.0
2020-03-02 12:55:00,148.4,148.56,148.12,148.4,5371.0,142.3627,142.5162,142.0941,142.3627,5371.0
2020-03-02 13:00:00,148.4,148.63,148.39,148.59,2613.0,142.3627,142.5834,142.3531,142.545,2613.0
2020-03-02 13:05:00,148.6,148.6,148.17,148.34,7066.0,142.5546,142.5546,142.1421,142.3052,7066.0
2020-03-02 13:10:00,148.38,148.57,148.06,148.32,6161.0,142.3435,142.5258,142.0366,142.286,6161.0
2020-03-02 13:15:00,148.22,148.43,147.86,147.86,7034.0,142.19,142.3915,141.8447,141.8447,7034.0
2020-03-02 13:20:00,147.87,148.16,147.81,147.89,4101.0,141.8543,142.1325,141.7967,141.8735,4101.0
2020-03-02 13:25:00,147.95,147.98,147.41,147.59,4196.0,141.931,141.9598,141.413,141.5857,4196.0
2020-03-02 13:30:00,147.73,147.85,147.48,147.69,3746.0,141.72,141.8351,141.4802,141.6816,3746.0
2020-03-02 13:35:00,147.75,148.12,147.75,148.08,5230.0,141.7392,142.0941,141.7392,142.0557,5230.0
2020-03-02 13:40:00,148.24,148.44,148.15,148.44,4726.0,142.2092,142.4011,142.1229,142.4011,4726.0
2020-03-02 13:45:00,148.57,148.57,147.8,147.88,3600.0,142.5258,142.5258,141.7871,141.8639,3600.0
2020-03-02 13:50:00,147.88,148.11,147.53,147.77,6628.0,141.8639,142.0845,141.5281,141.7584,6628.0
2020-03-02 13:55:00,147.78,148.43,147.78,148.43,2973.0,141.7679,142.3915,141.7679,142.3915,2973.0
2020-03-02 14:00:00,148.42,148.74,148.39,148.56,3105.0,142.3819,142.6889,142.3531,142.5162,3105.0
2020-03-02 14:05:00,148.63,148.82,148.3,148.82,4024.0,142.5834,142.7656,142.2668,142.7656,4024.0
2020-03-02 14:10:00,148.95,148.96,148.57,148.78,6789.0,142.8904,142.8999,142.5258,142.7273,6789.0
2020-03-02 14:15:00,148.74,148.81,148.44,148.44,8288.0,142.6889,142.756,142.4011,142.4011,8288.0
2020-03-02 14:20:00,148.47,148.6,148.21,148.27,3604.0,142.4299,142.5546,142.1805,142.238,3604.0
2020-03-02 14:25:00,148.14,148.31,147.83,147.9,4101.0,142.1133,142.2764,141.8159,141.8831,4101.0
2020-03-02 14:30:00,148.03,148.09,147.66,147.66,2800.0,142.0078,142.0653,141.6528,141.6528,2800.0
2020-03-02 14:35:00,147.8,147.81,147.32,147.38,5860.0,141.7871,141.7967,141.3267,141.3842,5860.0
2020-03-02 14:40:00,146.89,147.1,146.72,146.92,3987.0,140.9142,141.1156,140.7511,140.9429,3987.0
2020-03-02 14:45:00,146.85,147.56,146.79,147.47,4010.0,140.8758,141.5569,140.8182,141.4706,4010.0
2020-03-02 14:50:00,147.46,147.83,147.15,147.83,3936.0,141.461,141.8159,141.1636,141.8159,3936.0
2020-03-02 14:55:00,147.9,147.99,147.25,147.49,11781.0,141.8831,141.9694,141.2595,141.4897,11781.0
2020-03-02 15:00:00,147.47,148.07,147.46,147.84,6715.0,141.4706,142.0462,141.461,141.8255,6715.0
2020-03-02 15:05:00,147.93,148.36,147.93,148.23,5180.0,141.9118,142.3244,141.9118,142.1996,5180.0
2020-03-02 15:10:00,148.15,148.31,147.86,148.13,7293.0,142.1229,142.2764,141.8447,142.1037,7293.0
2020-03-02 15:15:00,148.13,148.36,147.9,148.05,7565.0,142.1037,142.3244,141.8831,142.027,7565.0
2020-03-02 15:20:00,148.09,148.61,148.06,148.59,7886.0,142.0653,142.5642,142.0366,142.545,7886.0
2020-03-02 15:25:00,148.6,148.92,148.43,148.43,17129.0,142.5546,142.8616,142.3915,142.3915,17129.0
2020-03-02 15:30:00,148.49,148.91,148.33,148.91,20428.0,142.4491,142.852,142.2956,142.852,20428.0
2020-03-02 15:35:00,148.93,149.45,148.92,149.32,40880.0,142.8712,143.37,142.8616,143.2453,40880.0
2020-03-02 15:40:00,149.25,149.41,149.05,149.13,18338.0,143.1781,143.3316,142.9863,143.063,18338.0
2020-03-02 15:45:00,149.13,150.08,149.09,150.06,29011.0,143.063,143.9744,143.0247,143.9552,29011.0
2020-03-02 15:50:00,150.1,150.86,149.92,150.76,32366.0,143.9936,144.7226,143.8209,144.6267,32366.0
2020-03-02 15:55:00,150.88,150.99,150.41,150.97,67937.0,144.7418,144.8474,144.291,144.8282,67937.0
2020-03-03 09:30:00,150.33,150.88,149.45,150.52,13173.0,144.586,145.115,143.7396,144.7688,13173.0
2020-03-03 09:35:00,150.05,150.43,149.77,150.43,3800.0,144.3167,144.6822,144.0474,144.6822,3800.0
2020-03-03 09:40:00,150.24,151.08,149.97,151.08,1777.0,144.4995,145.3074,144.2398,145.3074,1777.0
2020-03-03 09:45:00,150.5,150.99,150.15,150.81,4824.0,144.7495,145.2208,144.4129,145.0477,4824.0
2020-03-03 09:50:00,150.55,150.55,149.61,149.61,7595.0,144.7976,144.7976,143.8935,143.8935,7595.0
2020-03-03 09:55:00,149.67,150.07,149.32,149.94,6589.0,143.9512,144.336,143.6146,144.2109,6589.0
2020-03-03 10:00:00,150.11,153.87,150.08,153.49,10700.0,144.3744,147.9908,144.3456,147.6253,10700.0
2020-03-03 10:05:00,153.53,153.65,152.63,153.64,14151.0,147.6637,147.7792,146.7981,147.7695,14151.0
2020-03-03 10:10:00,153.79,154.02,152.13,152.44,8604.0,147.9138,148.135,146.3172,146.6154,8604.0
2020-03-03 10:15:00,152.52,152.93,151.8,152.91,11491.0,146.6923,147.0867,145.9998,147.0674,11491.0
2020-03-03 10:20:00,152.92,154.25,152.66,154.19,14362.0,147.0771,148.3562,146.827,148.2985,14362.0
2020-03-03 10:25:00,154.14,154.37,153.14,153.14,3532.0,148.2504,148.4717,147.2886,147.2886,3532.0
2020-03-03 10:30:00,153.0,153.41,152.66,152.68,7935.0,147.154,147.5483,146.827,146.8462,7935.0
2020-03-03 10:35:00,152.75,153.28,152.69,153.19,4721.0,146.9136,147.4233,146.8558,147.3367,4721.0
2020-03-03 10:40:00,153.73,153.87,153.48,153.78,2740.0,147.8561,147.9908,147.6157,147.9042,2740.0
2020-03-03 10:45:00,153.65,154.13,152.9,153.1,8591.0,147.7792,148.2408,147.0578,147.2502,8591.0
2020-03-03 10:50:00,153.25,153.63,152.94,153.54,14196.0,147.3944,147.7599,147.0963,147.6734,14196.0
2020-03-03 10:55:00,153.73,154.22,153.73,154.07,4230.0,147.8561,148.3274,147.8561,148.1831,4230.0
2020-03-03 11:00:00,154.01,154.09,153.49,153.62,4168.0,148.1254,148.2024,147.6253,147.7503,4168.0
2020-03-03 11:05:00,153.52,153.52,152.78,153.05,5197.0,147.6541,147.6541,146.9424,147.2021,5197.0
2020-03-03 11:10:00,152.74,152.83,151.77,151.79,6489.0,146.9039,146.9905,145.971,145.9902,6489.0
2020-03-03 11:15:00,152.07,152.73,151.98,152.02,10295.0,146.2595,146.8943,146.173,146.2114,10295.0
2020-03-03 11:20:00,151.9,151.97,150.91,150.96,16364.0,146.096,146.1634,145.1439,145.1919,16364.0
2020-03-03 11:25:00,151.1,151.44,150.32,151.43,17542.0,145.3266,145.6536,144.5764,145.644,17542.0
2020-03-03 11:30:00,151.43,152.12,151.07,151.35,35307.0,145.644,146.3076,145.2977,145.567,35307.0
2020-03-03 11:35:00,151.34,152.54,151.34,152.53,6079.0,145.5574,146.7116,145.5574,146.702,6079.0
2020-03-03 11:40:00,152.5,152.67,152.14,152.36,32954.0,146.6731,146.8366,146.3269,146.5385,32954.0
2020-03-03 11:45:00,152.69,152.69,152.22,152.33,8157.0,146.8558,146.8558,146.4038,146.5096,8157.0
2020-03-03 11:50:00,152.3,153.65,152.3,153.52,9349.0,146.4807,147.7792,146.4807,147.6541,9349.0
2020-03-03 11:55:00,153.41,153.69,153.24,153.65,4189.0,147.5483,147.8176,147.3848,147.7792,4189.0
2020-03-03 12:00:00,153.55,153.78,153.33,153.71,11058.0,147.683,147.9042,147.4714,147.8369,11058.0
2020-03-03 12:05:00,153.89,154.3,153.88,154.23,8783.0,148.01,148.4043,148.0004,148.337,8783.0
2020-03-03 12:10:00,154.13,154.14,153.42,153.43,12574.0,148.2408,148.2504,147.558,147.5676,12574.0
2020-03-03 12:15:00,153.25,153.39,153.0,153.01,14595.0,147.3944,147.5291,147.154,147.1636,14595.0
2020-03-03 12:20:00,153.12,153.5,153.0,153.46,8226.0,147.2694,147.6349,147.154,147.5964,8226.0
2020-03-03 12:25:00,153.41,153.54,152.78,153.07,12966.0,147.5483,147.6734,146.9424,147.2213,12966.0
2020-03-03 12:30:00,153.11,153.18,152.73,153.05,13550.0,147.2598,147.3271,146.8943,147.2021,13550.0
2020-03-03 12:35:00,153.06,153.31,152.83,153.26,10864.0,147.2117,147.4522,146.9905,147.4041,10864.0
2020-03-03 12:40:00,153.22,153.44,152.96,153.08,8449.0,147.3656,147.5772,147.1155,147.2309,8449.0
2020-03-03 12:45:00,153.18,153.92,153.15,153.71,5930.0,147.3271,148.0388,147.2983,147.8369,5930.0
2020-03-03 12:50:00,153.53,153.64,153.17,153.35,12702.0,147.6637,147.7695,147.3175,147.4906,12702.0
2020-03-03 12:55:00,153.16,153.38,152.86,152.86,9215.0,147.3079,147.5195,147.0193,147.0193,9215.0
2020-03-03 13:00:00,152.77,152.87,152.08,152.15,8393.0,146.9328,147.029,146.2692,146.3365,8393.0
2020-03-03 13:05:00,152.15,152.33,151.95,152.31,10637.0,146.3365,146.5096,146.1441,146.4904,10637.0
2020-03-03 13:10:00,152.3,152.46,152.0,152.16,7507.0,146.4807,146.6346,146.1922,146.3461,7507.0
2020-03-03 13:15:00,152.24,152.38,151.95,152.23,16872.0,146.423,146.5577,146.1441,146.4134,16872.0
2020-03-03 13:20:00,152.07,152.44,151.89,152.01,11200.0,146.2595,146.6154,146.0864,146.2018,11200.0
2020-03-03 13:25:00,152.0,152.1,151.45,152.08,18326.0,146.1922,146.2884,145.6632,146.2692,18326.0
2020-03-03 13:30:00,152.06,152.42,151.65,152.42,18019.0,146.2499,146.5962,145.8556,146.5962,18019.0
2020-03-03 13:35:00,152.65,152.65,151.99,152.1,7470.0,146.8174,146.8174,146.1826,146.2884,7470.0
2020-03-03 13:40:00,152.07,152.07,150.69,150.7,7082.0,146.2595,146.2595,144.9323,144.9419,7082.0
2020-03-03 13:45:00,150.75,151.07,150.47,150.88,5516.0,144.99,145.2977,144.7207,145.115,5516.0
2020-03-03 13:50:00,150.72,151.01,150.51,150.59,4881.0,144.9611,145.24,144.7591,144.8361,4881.0
2020-03-03 13:55:00,150.59,150.63,150.2,150.25,10263.0,144.8361,144.8746,144.461,144.5091,10263.0
2020-03-03 14:00:00,150.33,150.77,149.71,150.17,8607.0,144.586,145.0092,143.9897,144.4321,8607.0
2020-03-03 14:05:00,150.1,150.16,148.9,148.94,5851.0,144.3648,144.4225,143.2107,143.2491,5851.0
2020-03-03 14:10:00,149.05,150.08,149.0,150.02,7417.0,143.3549,144.3456,143.3068,144.2879,7417.0
2020-03-03 14:15:00,149.9,150.1,149.03,149.56,23704.0,144.1724,144.3648,143.3357,143.8454,23704.0
2020-03-03 14:20:00,149.49,150.75,149.39,150.23,41313.0,143.7781,144.99,143.6819,144.4898,41313.0
2020-03-03 14:25:00,150.23,150.71,150.2,150.7,14154.0,144.4898,144.9515,144.461,144.9419,14154.0
2020-03-03 14:30:00,150.64,151.54,150.37,150.94,18873.0,144.8842,145.7498,144.6245,145.1727,18873.0
2020-03-03 14:35:00,150.84,151.43,150.49,150.5,25075.0,145.0765,145.644,144.7399,144.7495,25075.0
2020-03-03 14:40:00,150.21,150.51,149.92,150.16,11598.0,144.4706,144.7591,144.1917,144.4225,11598.0
2020-03-03 14:45:00,150.03,151.4,150.02,151.09,6527.0,144.2975,145.6151,144.2879,145.317,6527.0
2020-03-03 14:50:00,151.05,151.52,150.62,151.44,4319.0,145.2785,145.7305,144.8649,145.6536,4319.0
2020-03-03 14:55:00,151.36,151.51,150.99,151.33,7109.0,145.5767,145.7209,145.2208,145.5478,7109.0
2020-03-03 15:00:00,151.28,152.03,151.15,151.94,5126.0,145.4997,146.2211,145.3747,146.1345,5126.0
2020-03-03 15:05:00,151.65,151.88,151.46,151.47,8673.0,145.8556,146.0768,145.6728,145.6825,8673.0
2020-03-03 15:10:00,151.7,152.58,151.58,152.32,7001.0,145.9037,146.75,145.7883,146.5,7001.0
2020-03-03 15:15:00,152.17,152.86,152.03,152.74,6870.0,146.3557,147.0193,146.2211,146.9039,6870.0
2020-03-03 15:20:00,152.59,152.76,151.98,152.03,13555.0,146.7597,146.9232,146.173,146.2211,13555.0
2020-03-03 15:25:00,152.11,153.37,152.06,153.24,16310.0,146.298,147.5099,146.2499,147.3848,16310.0
2020-03-03 15:30:00,153.26,153.33,151.89,152.16,14942.0,147.4041,147.4714,146.0864,146.3461,14942.0
2020-03-03 15:35:00,152.16,152.23,150.73,150.78,15274.0,146.3461,146.4134,144.9707,145.0188,15274.0
2020-03-03 15:40:00,150.76,152.36,150.76,152.3,12135.0,144.9996,146.5385,144.9996,146.4807,12135.0
2020-03-03 15:45:00,152.16,152.78,151.75,151.99,14236.0,146.3461,146.9424,145.9518,146.1826,14236.0
2020-03-03 15:50:00,151.78,151.79,150.75,151.63,34598.0,145.9806,145.9902,144.99,145.8363,34598.0
2020-03-03 15:55:00,151.54,152.25,151.01,151.26,52341.0,145.7498,146.4327,145.24,145.4805,52341.0
2020-03-04 09:30:00,153.97,154.44,152.6,154.38,32096.0,148.0869,148.539,146.7693,148.4813,32096.0
2020-03-04 09:35:00,154.51,154.58,153.53,153.59,6182.0,148.6063,148.6736,147.6637,147.7215,6182.0
2020-03-04 09:40:00,153.8,154.0,153.4,153.48,17418.0,147.9234,148.1158,147.5387,147.6157,17418.0
2020-03-04 09:45:00,153.47,153.67,153.15,153.15,1110.0,147.606,147.7984,147.2983,147.2983,1110.0
2020-03-04 09:50:00,152.96,153.75,152.89,153.45,6497.0,147.1155,147.8753,147.0482,147.5868,6497.0
2020-03-04 09:55:00,153.59,153.73,153.43,153.66,1200.0,147.7215,147.8561,147.5676,147.7888,1200.0
2020-03-04 10:00:00,153.34,153.91,153.24,153.62,3340.0,147.481,148.0292,147.3848,147.7503,3340.0
2020-03-04 10:05:00,153.66,154.23,153.41,154.1,6009.0,147.7888,148.337,147.5483,148.212,6009.0
2020-03-04 10:10:00,154.05,154.67,154.02,154.48,3457.0,148.1639,148.7602,148.135,148.5774,3457.0
2020-03-04 10:15:00,154.46,155.18,154.35,155.14,3199.0,148.5582,149.2507,148.4524,149.2122,3199.0
2020-03-04 10:20:00,155.18,155.78,154.86,155.67,10245.0,149.2507,149.8278,148.9429,149.722,10245.0
2020-03-04 10:25:00,155.5,155.98,155.48,155.75,5083.0,149.5585,150.0201,149.5392,149.7989,5083.0
2020-03-04 10:30:00,155.46,155.53,155.24,155.42,4750.0,149.52,149.5873,149.3084,149.4815,4750.0
2020-03-04 10:35:00,155.37,155.67,155.24,155.51,2620.0,149.4334,149.722,149.3084,149.5681,2620.0
2020-03-04 10:40:00,155.5,155.64,155.12,155.64,3740.0,149.5585,149.6931,149.193,149.6931,3740.0
2020-03-04 10:45:00,155.85,155.97,155.41,155.69,4500.0,149.8951,150.0105,149.4719,149.7412,4500.0
2020-03-04 10:50:00,155.87,155.92,155.45,155.46,6807.0,149.9143,149.9624,149.5104,149.52,6807.0
2020-03-04 10:55:00,155.41,155.47,155.2,155.21,2695.0,149.4719,149.5296,149.2699,149.2796,2695.0
2020-03-04 11:00:00,155.28,155.46,154.91,155.08,4811.0,149.3469,149.52,148.991,149.1545,4811.0
2020-03-04 11:05:00,154.87,155.09,154.67,154.97,3394.0,148.9525,149.1641,148.7602,149.0487,3394.0
2020-03-04 11:10:00,155.01,155.46,154.85,155.44,6462.0,149.0872,149.52,148.9333,149.5008,6462.0
2020-03-04 11:15:00,155.48,155.8,155.17,155.61,11336.0,149.5392,149.847,149.2411,149.6643,11336.0
2020-03-04 11:20:00,155.73,156.06,155.45,155.99,8321.0,149.7797,150.0971,149.5104,150.0298,8321.0
2020-03-04 11:25:00,155.98,156.11,155.79,156.09,5165.0,150.0201,150.1452,149.8374,150.1259,5165.0
2020-03-04 11:30:00,156.06,156.18,155.79,156.18,7205.0,150.0971,150.2125,149.8374,150.2125,7205.0
2020-03-04 11:35:00,156.15,156.15,155.55,155.93,4400.0,150.1836,150.1836,149.6066,149.972,4400.0
2020-03-04 11:40:00,155.78,155.86,155.27,155.81,8078.0,149.8278,149.9047,149.3373,149.8566,8078.0
2020-03-04 11:45:00,155.91,155.98,155.57,155.71,6705.0,149.9528,150.0201,149.6258,149.7605,6705.0
2020-03-04 11:50:00,155.69,155.98,155.68,155.85,1686.0,149.7412,150.0201,149.7316,149.8951,1686.0
2020-03-04 11:55:00,155.73,156.23,155.71,155.92,4169.0,149.7797,150.2606,149.7605,149.9624,4169.0
2020-03-04 12:00:00,155.88,156.41,155.88,156.28,2450.0,149.924,150.4337,149.924,150.3087,2450.0
2020-03-04 12:05:00,156.3,156.35,156.05,156.25,5021.0,150.3279,150.376,150.0875,150.2798,5021.0
2020-03-04 12:10:00,156.26,156.46,155.9,156.46,4706.0,150.2894,150.4818,149.9432,150.4818,4706.0
2020-03-04 12:15:00,156.4,156.58,156.15,156.32,6075.0,150.4241,150.5972,150.1836,150.3471,6075.0
2020-03-04 12:20:00,156.37,156.65,156.29,156.47,6963.0,150.3952,150.6645,150.3183,150.4914,6963.0
2020-03-04 12:25:00,156.4,156.83,156.33,156.81,7670.0,150.4241,150.8377,150.3568,150.8184,7670.0
2020-03-04 12:30:00,156.78,156.8,156.52,156.71,3922.0,150.7896,150.8088,150.5395,150.7222,3922.0
2020-03-04 12:35:00,156.8,156.94,156.52,156.66,2946.0,150.8088,150.9435,150.5395,150.6742,2946.0
2020-03-04 12:40:00,156.72,156.84,156.57,156.71,3700.0,150.7319,150.8473,150.5876,150.7222,3700.0
2020-03-04 12:45:00,156.73,157.34,156.68,157.29,4002.0,150.7415,151.3282,150.6934,151.2801,4002.0
2020-03-04 12:50:00,157.27,157.34,157.04,157.33,3300.0,151.2608,151.3282,151.0396,151.3186,3300.0
2020-03-04 12:55:00,157.26,157.6,157.21,157.6,3699.0,151.2512,151.5782,151.2031,151.5782,3699.0
2020-03-04 13:00:00,157.56,157.92,157.49,157.82,4720.0,151.5398,151.886,151.4724,151.7898,4720.0
2020-03-04 13:05:00,157.87,158.19,157.87,158.04,5408.0,151.8379,152.1457,151.8379,152.0014,5408.0
2020-03-04 13:10:00,157.96,158.19,157.9,158.16,8851.0,151.9245,152.1457,151.8668,152.1168,8851.0
2020-03-04 13:15:00,158.21,158.73,158.21,158.55,8045.0,152.1649,152.6651,152.1649,152.4919,8045.0
2020-03-04 13:20:00,158.71,158.78,158.6,158.69,3253.0,152.6458,152.7132,152.54,152.6266,3253.0
2020-03-04 13:25:00,158.69,158.98,158.66,158.79,8079.0,152.6266,152.9055,152.5977,152.7228,8079.0
2020-03-04 13:30:00,158.84,159.18,158.77,159.18,17952.0,152.7709,153.0979,152.7035,153.0979,17952.0
2020-03-04 13:35:00,159.16,159.21,158.91,158.98,10853.0,153.0786,153.1267,152.8382,152.9055,10853.0
2020-03-04 13:40:00,158.91,159.11,158.9,159.08,10411.0,152.8382,153.0305,152.8286,153.0017,10411.0
2020-03-04 13:45:00,159.07,159.1,158.83,158.99,15568.0,152.9921,153.0209,152.7612,152.9151,15568.0
2020-03-04 13:50:00,159.08,159.35,159.05,159.23,7683.0,153.0017,153.2614,152.9728,153.146,7683.0
2020-03-04 13:55:00,159.27,159.27,158.9,159.05,10858.0,153.1844,153.1844,152.8286,152.9728,10858.0
2020-03-04 14:00:00,159.05,159.28,158.86,158.98,19288.0,152.9728,153.194,152.7901,152.9055,19288.0
2020-03-04 14:05:00,158.99,159.22,158.89,159.15,9337.0,152.9151,153.1363,152.8189,153.069,9337.0
2020-03-04 14:10:00,159.14,159.24,159.01,159.14,13624.0,153.0594,153.1556,152.9344,153.0594,13624.0
2020-03-04 14:15:00,159.1,159.52,159.05,159.5,6505.0,153.0209,153.4249,152.9728,153.4056,6505.0
2020-03-04 14:20:00,159.48,159.67,159.45,159.52,13644.0,153.3864,153.5691,153.3575,153.4249,13644.0
2020-03-04 14:25:00,159.52,159.84,159.52,159.74,11305.0,153.4249,153.7326,153.4249,153.6365,11305.0
2020-03-04 14:30:00,159.74,159.92,159.66,159.68,12205.0,153.6365,153.8096,153.5595,153.5788,12205.0
2020-03-04 14:35:00,159.74,159.86,159.55,159.71,14276.0,153.6365,153.7519,153.4537,153.6076,14276.0
2020-03-04 14:40:00,159.71,160.26,159.62,160.14,15441.0,153.6076,154.1366,153.5211,154.0212,15441.0
2020-03-04 14:45:00,160.18,160.18,159.17,159.35,10230.0,154.0597,154.0597,153.0882,153.2614,10230.0
2020-03-04 14:50:00,159.59,159.66,159.12,159.62,12680.0,153.4922,153.5595,153.0402,153.5211,12680.0
2020-03-04 14:55:00,159.55,160.25,159.54,160.11,15911.0,153.4537,154.127,153.4441,153.9923,15911.0
2020-03-04 15:00:00,160.01,160.25,160.01,160.16,9999.0,153.8962,154.127,153.8962,154.0404,9999.0
2020-03-04 15:05:00,160.18,160.39,159.93,159.93,14956.0,154.0597,154.2616,153.8192,153.8192,14956.0
2020-03-04 15:10:00,160.01,160.45,159.94,160.35,17392.0,153.8962,154.3193,153.8288,154.2232,17392.0
2020-03-04 15:15:00,160.27,160.3,160.01,160.04,10412.0,154.1462,154.1751,153.8962,153.925,10412.0
2020-03-04 15:20:00,160.2,160.61,160.2,160.26,47363.0,154.0789,154.4732,154.0789,154.1366,47363.0
2020-03-04 15:25:00,160.26,160.4,160.02,160.27,36732.0,154.1366,154.2713,153.9058,154.1462,36732.0
2020-03-04 15:30:00,160.32,160.82,160.26,160.82,30882.0,154.1943,154.6752,154.1366,154.6752,30882.0
2020-03-04 15:35:00,160.87,161.09,160.34,160.54,56654.0,154.7233,154.9349,154.2135,154.4059,56654.0
2020-03-04 15:40:00,160.59,160.76,160.14,160.26,15620.0,154.454,154.6175,154.0212,154.1366,15620.0
2020-03-04 15:45:00,160.29,160.61,160.09,160.61,23706.0,154.1655,154.4732,153.9731,154.4732,23706.0
2020-03-04 15:50:00,160.64,162.99,160.64,162.7,74479.0,154.5021,156.7623,154.5021,156.4834,74479.0
2020-03-04 15:55:00,162.73,163.04,162.17,162.86,155626.0,156.5122,156.8104,155.9736,156.6373,155626.0
2020-03-05 09:30:00,158.93,160.03,158.29,160.03,31137.0,152.8574,153.9154,152.2419,153.9154,31137.0
2020-03-05 09:35:00,159.87,161.03,159.87,160.5,68908.0,153.7615,154.8772,153.7615,154.3674,68908.0
2020-03-05 09:40:00,160.5,160.5,159.51,159.68,17910.0,154.3674,154.3674,153.4153,153.5788,17910.0
2020-03-05 09:45:00,159.88,160.1,158.74,158.97,45078.0,153.7711,153.9827,152.6747,152.8959,45078.0
2020-03-05 09:50:00,159.0,159.22,158.1,159.13,19329.0,152.9247,153.1363,152.0591,153.0498,19329.0
2020-03-05 09:55:00,159.1,159.11,158.5,158.65,23519.0,153.0209,153.0305,152.4438,152.5881,23519.0
2020-03-05 10:00:00,158.86,159.5,158.74,159.44,25545.0,152.7901,153.4056,152.6747,153.3479,25545.0
2020-03-05 10:05:00,159.43,159.79,159.26,159.42,10351.0,153.3383,153.6846,153.1748,153.3287,10351.0
2020-03-05 10:10:00,159.41,160.25,159.33,160.25,11526.0,153.3191,154.127,153.2421,154.127,11526.0
2020-03-05 10:15:00,160.28,160.5,159.95,160.17,16977.0,154.1558,154.3674,153.8384,154.05,16977.0
2020-03-05 10:20:00,160.34,160.75,160.21,160.37,18173.0,154.2135,154.6079,154.0885,154.2424,18173.0
2020-03-05 10:25:00,160.36,160.36,159.01,159.08,5400.0,154.2328,154.2328,152.9344,153.0017,5400.0
2020-03-05 10:30:00,159.0,159.25,158.86,159.03,7716.0,152.9247,153.1652,152.7901,152.9536,7716.0
2020-03-05 10:35:00,158.97,158.98,158.18,158.18,2696.0,152.8959,152.9055,152.1361,152.1361,2696.0
2020-03-05 10:40:00,158.24,158.61,158.2,158.38,6911.0,152.1938,152.5496,152.1553,152.3284,6911.0
2020-03-05 10:45:00,158.5,158.89,158.15,158.84,18048.0,152.4438,152.8189,152.1072,152.7709,18048.0
2020-03-05 10:50:00,158.77,159.22,158.65,159.2,10511.0,152.7035,153.1363,152.5881,153.1171,10511.0
2020-03-05 10:55:00,159.1,159.41,158.74,158.74,59938.0,153.0209,153.3191,152.6747,152.6747,59938.0
2020-03-05 11:00:00,158.81,159.01,158.66,158.86,5167.0,152.742,152.9344,152.5977,152.7901,5167.0
2020-03-05 11:05:00,159.01,159.49,159.01,159.49,3922.0,152.9344,153.396,152.9344,153.396,3922.0
2020-03-05 11:10:00,159.54,160.01,159.5,159.91,7436.0,153.4441,153.8962,153.4056,153.8,7436.0
2020-03-05 11:15:00,159.92,160.07,159.86,160.06,10048.0,153.8096,153.9539,153.7519,153.9442,10048.0
2020-03-05 11:20:00,159.99,160.06,159.66,159.7,4605.0,153.8769,153.9442,153.5595,153.598,4605.0
2020-03-05 11:25:00,159.49,160.36,159.49,160.03,3821.0,153.396,154.2328,153.396,153.9154,3821.0
2020-03-05 11:30:00,160.11,160.22,159.63,159.77,4210.0,153.9923,154.0981,153.5307,153.6653,4210.0
2020-03-05 11:35:00,159.64,159.68,159.27,159.27,3350.0,153.5403,153.5788,153.1844,153.1844,3350.0
2020-03-05 11:40:00,159.22,159.22,158.84,158.84,3570.0,153.1363,153.1363,152.7709,152.7709,3570.0
2020-03-05 11:45:00,158.74,159.16,158.74,159.13,5807.0,152.6747,153.0786,152.6747,153.0498,5807.0
2020-03-05 11:50:00,159.11,159.58,159.11,159.58,2326.0,153.0305,153.4826,153.0305,153.4826,2326.0
2020-03-05 11:55:00,159.5,159.5,158.91,158.91,5160.0,153.4056,153.4056,152.8382,152.8382,5160.0
2020-03-05 12:00:00,158.98,159.12,158.37,158.39,7211.0,152.9055,153.0402,152.3188,152.3381,7211.0
2020-03-05 12:05:00,158.2,158.34,157.65,157.78,5193.0,152.1553,152.29,151.6263,151.7514,5193.0
2020-03-05 12:10:00,157.69,158.12,157.67,158.02,15668.0,151.6648,152.0784,151.6456,151.9822,15668.0
2020-03-05 12:15:00,157.94,157.99,157.44,157.64,6696.0,151.9052,151.9533,151.4244,151.6167,6696.0
2020-03-05 12:20:00,157.62,157.99,157.51,157.51,4514.0,151.5975,151.9533,151.4917,151.4917,4514.0
2020-03-05 12:25:00,157.56,157.99,157.46,157.99,5072.0,151.5398,151.9533,151.4436,151.9533,5072.0
2020-03-05 12:30:00,157.94,158.3,157.91,158.18,7732.0,151.9052,152.2515,151.8764,152.1361,7732.0
2020-03-05 12:35:00,158.12,158.15,157.39,157.39,3795.0,152.0784,152.1072,151.3763,151.3763,3795.0
2020-03-05 12:40:00,157.48,157.48,156.89,156.89,5026.0,151.4628,151.4628,150.8954,150.8954,5026.0
2020-03-05 12:45:00,156.78,157.11,156.64,157.04,4303.0,150.7896,151.107,150.6549,151.0396,4303.0
2020-03-05 12:50:00,157.05,157.45,156.93,157.45,5646.0,151.0493,151.434,150.9338,151.434,5646.0
2020-03-05 12:55:00,157.45,157.45,157.12,157.17,5630.0,151.434,151.434,151.1166,151.1647,5630.0
2020-03-05 13:00:00,157.13,157.47,157.13,157.26,5879.0,151.1262,151.4532,151.1262,151.2512,5879.0
2020-03-05 13:05:00,157.3,157.4,156.72,156.72,4247.0,151.2897,151.3859,150.7319,150.7319,4247.0
2020-03-05 13:10:00,156.55,156.84,156.39,156.61,5785.0,150.5684,150.8473,150.4145,150.6261,5785.0
2020-03-05 13:15:00,156.57,156.67,156.25,156.47,5668.0,150.5876,150.6838,150.2798,150.4914,5668.0
2020-03-05 13:20:00,156.5,156.93,156.43,156.83,5206.0,150.5203,150.9338,150.4529,150.8377,5206.0
2020-03-05 13:25:00,156.87,157.43,156.78,157.43,6270.0,150.8761,151.4147,150.7896,151.4147,6270.0
2020-03-05 13:30:00,157.53,157.99,157.28,157.91,8480.0,151.5109,151.9533,151.2705,151.8764,8480.0
2020-03-05 13:35:00,157.98,158.16,157.59,157.68,7557.0,151.9437,152.1168,151.5686,151.6552,7557.0
2020-03-05 13:40:00,157.7,157.84,157.34,157.47,7616.0,151.6744,151.8091,151.3282,151.4532,7616.0
2020-03-05 13:45:00,157.37,157.94,157.3,157.94,3438.0,151.357,151.9052,151.2897,151.9052,3438.0
2020-03-05 13:50:00,157.88,157.98,157.05,157.09,7078.0,151.8475,151.9437,151.0493,151.0877,7078.0
2020-03-05 13:55:00,157.13,157.42,156.92,157.24,4878.0,151.1262,151.4051,150.9242,151.232,4878.0
2020-03-05 14:00:00,157.1,157.17,156.47,156.68,5259.0,151.0973,151.1647,150.4914,150.6934,5259.0
2020-03-05 14:05:00,156.7,157.13,156.7,157.13,4517.0,150.7126,151.1262,150.7126,151.1262,4517.0
2020-03-05 14:10:00,157.03,157.58,156.95,157.47,4200.0,151.03,151.559,150.9531,151.4532,4200.0
2020-03-05 14:15:00,157.45,157.45,156.89,156.89,6322.0,151.434,151.434,150.8954,150.8954,6322.0
2020-03-05 14:20:00,156.9,156.9,156.04,156.04,4454.0,150.905,150.905,150.0778,150.0778,4454.0
2020-03-05 14:25:00,156.19,156.3,155.68,156.11,6295.0,150.2221,150.3279,149.7316,150.1452,6295.0
2020-03-05 14:30:00,156.11,156.62,156.11,156.37,4097.0,150.1452,150.6357,150.1452,150.3952,4097.0
2020-03-05 14:35:00,156.25,156.95,156.19,156.95,3840.0,150.2798,150.9531,150.2221,150.9531,3840.0
2020-03-05 14:40:00,156.83,157.38,156.82,157.15,10077.0,150.8377,151.3666,150.828,151.1454,10077.0
2020-03-05 14:45:00,157.18,157.38,156.96,157.08,8370.0,151.1743,151.3666,150.9627,151.0781,8370.0
2020-03-05 14:50:00,157.14,157.3,156.84,156.95,13130.0,151.1358,151.2897,150.8473,150.9531,13130.0
2020-03-05 14:55:00,157.01,157.66,157.01,157.47,12199.0,151.0108,151.6359,151.0108,151.4532,12199.0
2020-03-05 15:00:00,157.53,157.58,156.96,156.97,26714.0,151.5109,151.559,150.9627,150.9723,26714.0
2020-03-05 15:05:00,157.01,157.25,156.82,157.16,9374.0,151.0108,151.2416,150.828,151.155,9374.0
2020-03-05 15:10:00,157.1,157.25,156.33,156.51,7960.0,151.0973,151.2416,150.3568,150.5299,7960.0
2020-03-05 15:15:00,156.53,156.58,156.2,156.58,11620.0,150.5491,150.5972,150.2317,150.5972,11620.0
2020-03-05 15:20:00,156.57,156.71,156.32,156.52,9603.0,150.5876,150.7222,150.3471,150.5395,9603.0
2020-03-05 15:25:00,156.42,156.91,156.26,156.85,12353.0,150.4433,150.9146,150.2894,150.8569,12353.0
2020-03-05 15:30:00,156.79,157.8,156.61,157.62,14139.0,150.7992,151.7706,150.6261,151.5975,14139.0
2020-03-05 15:35:00,157.57,157.87,157.33,157.33,17594.0,151.5494,151.8379,151.3186,151.3186,17594.0
2020-03-05 15:40:00,157.38,157.4,156.72,157.36,19313.0,151.3666,151.3859,150.7319,151.3474,19313.0
2020-03-05 15:45:00,157.39,157.6,157.06,157.38,18593.0,151.3763,151.5782,151.0589,151.3666,18593.0
2020-03-05 15:50:00,157.38,158.07,157.22,157.37,52400.0,151.3666,152.0303,151.2128,151.357,52400.0
2020-03-05 15:55:00,157.47,158.39,157.37,158.17,154687.0,151.4532,152.3381,151.357,152.1265,154687.0
2020-03-06 09:30:00,153.42,154.34,153.42,154.34,12684.0,147.558,148.4428,147.558,148.4428,12684.0
2020-03-06 09:35:00,154.26,155.27,154.06,155.15,13624.0,148.3659,149.3373,148.1735,149.2218,13624.0
2020-03-06 09:40:00,154.87,154.87,153.87,153.93,18278.0,148.9525,148.9525,147.9908,148.0485,18278.0
2020-03-06 09:45:00,153.93,154.14,153.42,154.14,21841.0,148.0485,148.2504,147.558,148.2504,21841.0
2020-03-06 09:50:00,154.16,154.24,152.81,153.31,26423.0,148.2697,148.3466,146.9713,147.4522,26423.0
2020-03-06 09:55:00,153.3,153.69,152.63,153.48,37229.0,147.4425,147.8176,146.7981,147.6157,37229.0
2020-03-06 10:00:00,153.59,154.67,153.55,154.24,18299.0,147.7215,148.7602,147.683,148.3466,18299.0
2020-03-06 10:05:00,154.2,154.5,152.86,153.08,28491.0,148.3081,148.5967,147.0193,147.2309,28491.0
2020-03-06 10:10:00,153.09,153.64,152.92,153.44,5744.0,147.2406,147.7695,147.0771,147.5772,5744.0
2020-03-06 10:15:00,153.58,154.14,153.58,153.68,3860.0,147.7118,148.2504,147.7118,147.808,3860.0
2020-03-06 10:20:00,153.78,154.44,153.57,154.34,6320.0,147.9042,148.539,147.7022,148.4428,6320.0
2020-03-06 10:25:00,154.45,155.22,154.34,155.22,9879.0,148.5486,149.2892,148.4428,149.2892,9879.0
2020-03-06 10:30:00,155.46,155.97,155.01,155.01,4700.0,149.52,150.0105,149.0872,149.0872,4700.0
2020-03-06 10:35:00,154.86,155.54,154.84,155.54,3100.0,148.9429,149.5969,148.9237,149.5969,3100.0
2020-03-06 10:40:00,155.46,155.66,154.84,154.84,3401.0,149.52,149.7124,148.9237,148.9237,3401.0
2020-03-06 10:45:00,155.02,155.17,154.6,155.02,5400.0,149.0968,149.2411,148.6929,149.0968,5400.0
2020-03-06 10:50:00,155.34,155.4,154.47,154.88,6177.0,149.4046,149.4623,148.5678,148.9622,6177.0
2020-03-06 10:55:00,154.86,154.9,154.3,154.89,2888.0,148.9429,148.9814,148.4043,148.9718,2888.0
2020-03-06 11:00:00,154.91,155.22,154.63,154.76,6500.0,148.991,149.2892,148.7217,148.8468,6500.0
2020-03-06 11:05:00,154.74,155.0,154.73,154.97,10666.0,148.8275,149.0776,148.8179,149.0487,10666.0
2020-03-06 11:10:00,154.86,155.33,154.75,154.75,5269.0,148.9429,149.395,148.8371,148.8371,5269.0
2020-03-06 11:15:00,154.6,155.33,154.6,154.98,5513.0,148.6929,149.395,148.6929,149.0583,5513.0
2020-03-06 11:20:00,154.95,155.07,154.8,154.88,7499.0,149.0295,149.1449,148.8852,148.9622,7499.0
2020-03-06 11:25:00,155.01,155.37,154.95,155.19,4344.0,149.0872,149.4334,149.0295,149.2603,4344.0
2020-03-06 11:30:00,155.36,155.95,155.36,155.9,5123.0,149.4238,149.9913,149.4238,149.9432,5123.0
2020-03-06 11:35:00,155.94,155.94,155.44,155.76,4020.0,149.9817,149.9817,149.5008,149.8085,4020.0
2020-03-06 11:40:00,155.78,155.83,155.03,155.2,4527.0,149.8278,149.8759,149.1064,149.2699,4527.0
2020-03-06 11:45:00,155.13,155.34,154.83,154.83,7472.0,149.2026,149.4046,148.9141,148.9141,7472.0
2020-03-06 11:50:00,154.81,155.45,154.81,155.19,9304.0,148.8948,149.5104,148.8948,149.2603,9304.0
2020-03-06 11:55:00,155.28,155.29,155.0,155.28,3500.0,149.3469,149.3565,149.0776,149.3469,3500.0
2020-03-06 12:00:00,155.28,155.38,154.99,155.0,9289.0,149.3469,149.4431,149.068,149.0776,9289.0
2020-03-06 12:05:00,155.04,155.2,154.9,154.96,20267.0,149.1161,149.2699,148.9814,149.0391,20267.0
2020-03-06 12:10:00,154.94,154.94,154.36,154.49,9681.0,149.0199,149.0199,148.462,148.5871,9681.0
2020-03-06 12:15:00,154.49,154.69,154.01,154.07,7201.0,148.5871,148.7794,148.1254,148.1831,7201.0
2020-03-06 12:20:00,154.04,154.57,153.94,153.94,5524.0,148.1543,148.664,148.0581,148.0581,5524.0
2020-03-06 12:25:00,154.0,154.0,153.48,153.57,2300.0,148.1158,148.1158,147.6157,147.7022,2300.0
2020-03-06 12:30:00,153.6,154.66,153.6,154.66,16146.0,147.7311,148.7506,147.7311,148.7506,16146.0
2020-03-06 12:35:00,154.67,155.24,154.35,155.14,14605.0,148.7602,149.3084,148.4524,149.2122,14605.0
2020-03-06 12:40:00,155.01,155.19,154.85,155.08,9325.0,149.0872,149.2603,148.9333,149.1545,9325.0
2020-03-06 12:45:00,155.18,155.4,154.87,154.87,7700.0,149.2507,149.4623,148.9525,148.9525,7700.0
2020-03-06 12:50:00,154.84,154.99,154.63,154.68,3105.0,148.9237,149.068,148.7217,148.7698,3105.0
2020-03-06 12:55:00,154.74,154.95,154.63,154.76,6311.0,148.8275,149.0295,148.7217,148.8468,6311.0
2020-03-06 13:00:00,154.78,154.92,154.7,154.74,3712.0,148.866,149.0006,148.789,148.8275,3712.0
2020-03-06 13:05:00,154.76,155.06,154.76,155.06,13600.0,148.8468,149.1353,148.8468,149.1353,13600.0
2020-03-06 13:10:00,155.13,155.19,154.91,154.95,26200.0,149.2026,149.2603,148.991,149.0295,26200.0
2020-03-06 13:15:00,155.06,155.19,154.96,154.99,6169.0,149.1353,149.2603,149.0391,149.068,6169.0
2020-03-06 13:20:00,155.03,155.73,155.03,155.63,5918.0,149.1064,149.7797,149.1064,149.6835,5918.0
2020-03-06 13:25:00,155.62,155.7,154.96,155.04,10750.0,149.6739,149.7508,149.0391,149.1161,10750.0
2020-03-06 13:30:00,154.96,155.06,154.45,154.45,7000.0,149.0391,149.1353,148.5486,148.5486,7000.0
2020-03-06 13:35:00,154.49,154.62,153.97,154.45,4254.0,148.5871,148.7121,148.0869,148.5486,4254.0
2020-03-06 13:40:00,154.34,154.5,153.71,153.71,6380.0,148.4428,148.5967,147.8369,147.8369,6380.0
2020-03-06 13:45:00,153.68,153.71,153.06,153.15,5742.0,147.808,147.8369,147.2117,147.2983,5742.0
2020-03-06 13:50:00,153.15,153.31,152.2,152.21,7600.0,147.2983,147.4522,146.3846,146.3942,7600.0
2020-03-06 13:55:00,152.13,152.45,152.08,152.16,3900.0,146.3172,146.625,146.2692,146.3461,3900.0
2020-03-06 14:00:00,152.26,152.26,151.52,151.71,9300.0,146.4423,146.4423,145.7305,145.9133,9300.0
2020-03-06 14:05:00,151.72,151.84,151.36,151.36,9774.0,145.9229,146.0383,145.5767,145.5767,9774.0
2020-03-06 14:10:00,151.32,151.97,151.31,151.97,5265.0,145.5382,146.1634,145.5286,146.1634,5265.0
2020-03-06 14:15:00,152.0,152.02,151.61,151.61,4826.0,146.1922,146.2114,145.8171,145.8171,4826.0
2020-03-06 14:20:00,151.85,152.26,151.59,152.02,6801.0,146.0479,146.4423,145.7979,146.2114,6801.0
2020-03-06 14:25:00,152.05,152.42,152.02,152.02,4800.0,146.2403,146.5962,146.2114,146.2114,4800.0
2020-03-06 14:30:00,152.09,152.31,151.36,151.43,4987.0,146.2788,146.4904,145.5767,145.644,4987.0
2020-03-06 14:35:00,151.37,151.37,150.92,150.92,5779.0,145.5863,145.5863,145.1535,145.1535,5779.0
2020-03-06 14:40:00,150.89,150.96,150.55,150.58,7650.0,145.1246,145.1919,144.7976,144.8265,7650.0
2020-03-06 14:45:00,150.65,150.85,149.89,150.16,5526.0,144.8938,145.0861,144.1628,144.4225,5526.0
2020-03-06 14:50:00,150.02,150.27,149.85,150.02,8255.0,144.2879,144.5283,144.1244,144.2879,8255.0
2020-03-06 14:55:00,150.2,150.45,149.86,149.86,7010.0,144.461,144.7014,144.134,144.134,7010.0
2020-03-06 15:00:00,150.0,150.15,149.75,149.75,6093.0,144.2686,144.4129,144.0282,144.0282,6093.0
2020-03-06 15:05:00,149.92,149.92,149.36,149.4,9688.0,144.1917,144.1917,143.6531,143.6916,9688.0
2020-03-06 15:10:00,149.43,150.1,149.42,149.61,12195.0,143.7204,144.3648,143.7108,143.8935,12195.0
2020-03-06 15:15:00,149.57,150.77,149.51,150.66,7130.0,143.8551,145.0092,143.7973,144.9034,7130.0
2020-03-06 15:20:00,150.68,150.83,150.22,150.47,9928.0,144.9226,145.0669,144.4802,144.7207,9928.0
2020-03-06 15:25:00,150.69,151.06,150.43,150.53,13155.0,144.9323,145.2881,144.6822,144.7784,13155.0
2020-03-06 15:30:00,150.49,151.86,150.33,151.75,14732.0,144.7399,146.0576,144.586,145.9518,14732.0
2020-03-06 15:35:00,152.02,152.04,151.3,151.34,17207.0,146.2114,146.2307,145.519,145.5574,17207.0
2020-03-06 15:40:00,151.34,152.22,151.26,152.03,14494.0,145.5574,146.4038,145.4805,146.2211,14494.0
2020-03-06 15:45:00,152.29,153.03,152.12,153.02,24663.0,146.4711,147.1829,146.3076,147.1732,24663.0
2020-03-06 15:50:00,152.85,154.16,152.84,153.89,43003.0,147.0097,148.2697,147.0001,148.01,43003.0
2020-03-06 15:55:00,153.89,154.94,153.85,154.17,102504.0,148.01,149.0199,147.9715,148.2793,102504.0
2020-03-09 09:30:00,144.27,144.83,143.3,144.83,10004.0,138.7576,139.2962,137.8246,139.2962,10004.0
2020-03-09 09:35:00,144.83,144.83,144.83,144.83,0.0,139.2962,139.2962,139.2962,139.2962,0.0
2020-03-09 09:40:00,144.83,144.83,144.83,144.83,0.0,139.2962,139.2962,139.2962,139.2962,0.0
2020-03-09 09:45:00,144.83,144.83,144.83,144.83,0.0,139.2962,139.2962,139.2962,139.2962,0.0
2020-03-09 09:50:00,144.56,144.57,142.77,143.38,6486.0,139.0365,139.0461,137.3149,137.9016,6486.0
2020-03-09 09:55:00,143.28,144.34,142.36,144.34,2970.0,137.8054,138.8249,136.9205,138.8249,2970.0
2020-03-09 10:00:00,144.09,144.76,143.85,143.85,9730.0,138.5844,139.2288,138.3536,138.3536,9730.0
2020-03-09 10:05:00,144.05,145.64,144.04,145.64,3748.0,138.546,140.0752,138.5364,140.0752,3748.0
2020-03-09 10:10:00,145.56,145.76,144.84,144.84,3571.0,139.9983,140.1906,139.3058,139.3058,3571.0
2020-03-09 10:15:00,144.59,145.26,144.59,145.12,7065.0,139.0653,139.7097,139.0653,139.5751,7065.0
2020-03-09 10:20:00,144.65,144.67,143.92,143.93,8261.0,139.123,139.1423,138.4209,138.4306,8261.0
2020-03-09 10:25:00,143.87,144.54,143.27,144.06,6193.0,138.3728,139.0172,137.7958,138.5556,6193.0
2020-03-09 10:30:00,144.34,144.6,144.12,144.52,4547.0,138.8249,139.075,138.6133,138.998,4547.0
2020-03-09 10:35:00,144.25,144.41,143.87,144.32,3717.0,138.7383,138.8922,138.3728,138.8057,3717.0
2020-03-09 10:40:00,144.05,144.37,143.83,144.18,8024.0,138.546,138.8537,138.3344,138.671,8024.0
2020-03-09 10:45:00,144.33,144.42,143.83,143.91,7580.0,138.8153,138.9018,138.3344,138.4113,7580.0
2020-03-09 10:50:00,143.87,143.87,143.35,143.35,12088.0,138.3728,138.3728,137.8727,137.8727,12088.0
2020-03-09 10:55:00,143.42,143.63,142.98,143.05,19335.0,137.94,138.142,137.5169,137.5842,19335.0
2020-03-09 11:00:00,143.06,143.87,142.85,143.65,12252.0,137.5938,138.3728,137.3918,138.1613,12252.0
2020-03-09 11:05:00,143.72,144.2,143.63,144.02,16149.0,138.2286,138.6902,138.142,138.5171,16149.0
2020-03-09 11:10:00,144.09,145.08,144.09,144.62,11514.0,138.5844,139.5366,138.5844,139.0942,11514.0
2020-03-09 11:15:00,145.1,146.15,144.94,146.02,7908.0,139.5559,140.5657,139.402,140.4407,7908.0
2020-03-09 11:20:00,145.96,146.4,145.51,146.4,5676.0,140.383,140.8062,139.9502,140.8062,5676.0
2020-03-09 11:25:00,146.41,146.48,145.98,146.26,3437.0,140.8158,140.8831,140.4022,140.6715,3437.0
2020-03-09 11:30:00,146.02,146.35,145.66,146.33,2954.0,140.4407,140.7581,140.0945,140.7389,2954.0
2020-03-09 11:35:00,146.33,147.25,146.32,147.08,4750.0,140.7389,141.6237,140.7292,141.4602,4750.0
2020-03-09 11:40:00,147.18,147.41,146.84,147.41,4820.0,141.5564,141.7776,141.2294,141.7776,4820.0
2020-03-09 11:45:00,147.49,147.97,147.23,147.78,4658.0,141.8545,142.3162,141.6045,142.1335,4658.0
2020-03-09 11:50:00,148.03,148.28,147.5,147.61,8919.0,142.3739,142.6143,141.8641,141.9699,8919.0
2020-03-09 11:55:00,147.73,147.83,147.17,147.17,2712.0,142.0854,142.1815,141.5468,141.5468,2712.0
2020-03-09 12:00:00,147.13,147.25,146.55,146.82,5327.0,141.5083,141.6237,140.9504,141.2101,5327.0
2020-03-09 12:05:00,146.96,147.96,146.95,147.9,13665.0,141.3448,142.3066,141.3352,142.2489,13665.0
2020-03-09 12:10:00,147.98,148.32,147.4,147.48,13231.0,142.3258,142.6528,141.768,141.8449,13231.0
2020-03-09 12:15:00,147.59,147.75,146.7,146.88,5067.0,141.9507,142.1046,141.0947,141.2678,5067.0
2020-03-09 12:20:00,146.91,147.2,146.57,147.09,11899.0,141.2967,141.5756,140.9697,141.4698,11899.0
2020-03-09 12:25:00,147.01,147.19,146.49,146.65,8166.0,141.3929,141.566,140.8927,141.0466,8166.0
2020-03-09 12:30:00,146.53,146.73,146.09,146.09,10571.0,140.9312,141.1236,140.508,140.508,10571.0
2020-03-09 12:35:00,146.03,146.31,145.7,146.26,6651.0,140.4503,140.7196,140.1329,140.6715,6651.0
2020-03-09 12:40:00,146.33,146.43,145.42,145.56,6633.0,140.7389,140.835,139.8636,139.9983,6633.0
2020-03-09 12:45:00,145.63,145.73,145.0,145.34,9100.0,140.0656,140.1618,139.4597,139.7867,9100.0
2020-03-09 12:50:00,145.39,145.79,145.27,145.71,6000.0,139.8348,140.2195,139.7194,140.1425,6000.0
2020-03-09 12:55:00,145.74,146.03,145.69,145.88,3801.0,140.1714,140.4503,140.1233,140.306,3801.0
2020-03-09 13:00:00,145.85,146.38,145.73,145.84,9560.0,140.2772,140.7869,140.1618,140.2676,9560.0
2020-03-09 13:05:00,145.88,146.0,145.07,145.47,15990.0,140.306,140.4215,139.527,139.9117,15990.0
2020-03-09 13:10:00,145.47,145.93,145.42,145.81,7500.0,139.9117,140.3541,139.8636,140.2387,7500.0
2020-03-09 13:15:00,145.91,145.96,145.34,145.48,5702.0,140.3349,140.383,139.7867,139.9213,5702.0
2020-03-09 13:20:00,145.49,145.61,145.29,145.61,6101.0,139.9309,140.0464,139.7386,140.0464,6101.0
2020-03-09 13:25:00,145.59,145.59,145.2,145.47,10974.0,140.0271,140.0271,139.652,139.9117,10974.0
2020-03-09 13:30:00,145.37,145.48,144.99,145.05,18964.0,139.8155,139.9213,139.4501,139.5078,18964.0
2020-03-09 13:35:00,145.12,145.12,144.29,144.29,4419.0,139.5751,139.5751,138.7768,138.7768,4419.0
2020-03-09 13:40:00,144.34,144.52,143.86,144.12,5563.0,138.8249,138.998,138.3632,138.6133,5563.0
2020-03-09 13:45:00,144.06,144.68,144.01,144.24,7069.0,138.5556,139.1519,138.5075,138.7287,7069.0
2020-03-09 13:50:00,144.23,144.33,143.52,143.66,17026.0,138.7191,138.8153,138.0362,138.1709,17026.0
2020-03-09 13:55:00,143.71,144.17,143.65,144.13,13326.0,138.219,138.6614,138.1613,138.6229,13326.0
2020-03-09 14:00:00,144.13,144.13,143.0,143.1,20584.0,138.6229,138.6229,137.5361,137.6323,20584.0
2020-03-09 14:05:00,142.88,143.38,142.71,142.78,4994.0,137.4207,137.9016,137.2572,137.3245,4994.0
2020-03-09 14:10:00,142.87,143.56,142.86,143.12,6002.0,137.4111,138.0747,137.4014,137.6515,6002.0
2020-03-09 14:15:00,143.46,144.13,143.39,143.95,10059.0,137.9785,138.6229,137.9112,138.4498,10059.0
2020-03-09 14:20:00,143.84,144.29,143.5,143.61,5432.0,138.344,138.7768,138.017,138.1228,5432.0
2020-03-09 14:25:00,143.4,143.44,142.56,142.58,7983.0,137.9208,137.9593,137.1129,137.1321,7983.0
2020-03-09 14:30:00,142.53,142.64,142.05,142.3,6520.0,137.084,137.1898,136.6224,136.8628,6520.0
2020-03-09 14:35:00,142.34,142.72,141.87,142.65,6234.0,136.9013,137.2668,136.4493,137.1995,6234.0
2020-03-09 14:40:00,142.78,142.78,141.24,141.65,4232.0,137.3245,137.3245,135.8433,136.2377,4232.0
2020-03-09 14:45:00,141.53,142.58,141.47,141.65,4934.0,136.1223,137.1321,136.0646,136.2377,4934.0
2020-03-09 14:50:00,141.66,143.25,141.65,143.25,6910.0,136.2473,137.7765,136.2377,137.7765,6910.0
2020-03-09 14:55:00,143.25,143.72,143.18,143.23,17610.0,137.7765,138.2286,137.7092,137.7573,17610.0
2020-03-09 15:00:00,143.13,143.76,142.81,143.67,13378.0,137.6611,138.2671,137.3534,138.1805,13378.0
2020-03-09 15:05:00,143.61,143.87,143.15,143.44,6191.0,138.1228,138.3728,137.6804,137.9593,6191.0
2020-03-09 15:10:00,143.51,143.51,142.79,142.79,9761.0,138.0266,138.0266,137.3341,137.3341,9761.0
2020-03-09 15:15:00,142.78,143.61,142.73,143.05,9251.0,137.3245,138.1228,137.2764,137.5842,9251.0
2020-03-09 15:20:00,142.96,143.59,142.82,143.51,8867.0,137.4976,138.1035,137.363,138.0266,8867.0
2020-03-09 15:25:00,143.7,144.35,143.56,143.68,7787.0,138.2093,138.8345,138.0747,138.1901,7787.0
2020-03-09 15:30:00,143.53,143.57,142.67,143.17,14689.0,138.0458,138.0843,137.2187,137.6996,14689.0
2020-03-09 15:35:00,142.98,144.17,142.98,143.97,13729.0,137.5169,138.6614,137.5169,138.469,13729.0
2020-03-09 15:40:00,143.95,144.07,143.48,143.73,13398.0,138.4498,138.5652,137.9978,138.2382,13398.0
2020-03-09 15:45:00,143.74,144.08,143.13,143.72,23772.0,138.2478,138.5748,137.6611,138.2286,23772.0
2020-03-09 15:50:00,143.46,143.61,142.19,143.13,47973.0,137.9785,138.1228,136.757,137.6611,47973.0
2020-03-09 15:55:00,142.95,143.08,141.55,141.7,65670.0,137.488,137.613,136.1415,136.2858,65670.0
2020-03-10 09:30:00,145.94,146.59,145.13,146.59,12607.0,140.3638,140.9889,139.5847,140.9889,12607.0
2020-03-10 09:35:00,146.5,146.5,145.48,145.48,4440.0,140.9024,140.9024,139.9213,139.9213,4440.0
2020-03-10 09:40:00,145.4,145.4,144.43,144.62,2277.0,139.8444,139.8444,138.9115,139.0942,2277.0
2020-03-10 09:45:00,144.37,144.64,144.07,144.56,4816.0,138.8537,139.1134,138.5652,139.0365,4816.0
2020-03-10 09:50:00,144.76,146.02,144.58,146.02,8227.0,139.2288,140.4407,139.0557,140.4407,8227.0
2020-03-10 09:55:00,146.25,146.33,145.71,145.75,14442.0,140.6619,140.7389,140.1425,140.181,14442.0
2020-03-10 10:00:00,145.49,146.55,145.49,146.55,4000.0,139.9309,140.9504,139.9309,140.9504,4000.0
2020-03-10 10:05:00,146.36,146.55,146.18,146.47,11106.0,140.7677,140.9504,140.5946,140.8735,11106.0
2020-03-10 10:10:00,146.51,146.56,146.25,146.47,57542.0,140.912,140.9601,140.6619,140.8735,57542.0
2020-03-10 10:15:00,146.62,147.02,146.04,147.02,7630.0,141.0178,141.4025,140.4599,141.4025,7630.0
2020-03-10 10:20:00,146.92,147.6,146.7,146.81,4726.0,141.3063,141.9603,141.0947,141.2005,4726.0
2020-03-10 10:25:00,147.03,147.04,146.11,146.11,4010.0,141.4121,141.4217,140.5273,140.5273,4010.0
2020-03-10 10:30:00,146.11,146.18,145.89,146.17,1261.0,140.5273,140.5946,140.3157,140.585,1261.0
2020-03-10 10:35:00,146.28,146.42,145.99,145.99,3600.0,140.6908,140.8254,140.4118,140.4118,3600.0
2020-03-10 10:40:00,146.32,146.58,146.19,146.47,7246.0,140.7292,140.9793,140.6042,140.8735,7246.0
2020-03-10 10:45:00,146.55,146.77,146.29,146.29,7283.0,140.9504,141.162,140.7004,140.7004,7283.0
2020-03-10 10:50:00,146.44,146.52,145.98,146.05,3010.0,140.8447,140.9216,140.4022,140.4696,3010.0
2020-03-10 10:55:00,146.16,146.96,146.16,146.75,10207.0,140.5753,141.3448,140.5753,141.1428,10207.0
2020-03-10 11:00:00,146.61,146.87,146.38,146.68,5742.0,141.0082,141.2582,140.7869,141.0755,5742.0
2020-03-10 11:05:00,146.85,147.4,146.6,147.38,2600.0,141.239,141.768,140.9985,141.7487,2600.0
2020-03-10 11:10:00,147.26,147.31,146.44,146.44,5117.0,141.6333,141.6814,140.8447,140.8447,5117.0
2020-03-10 11:15:00,146.25,146.47,145.59,145.69,2600.0,140.6619,140.8735,140.0271,140.1233,2600.0
2020-03-10 11:20:00,145.66,145.69,144.68,144.68,10502.0,140.0945,140.1233,139.1519,139.1519,10502.0
2020-03-10 11:25:00,144.68,144.87,144.13,144.13,28683.0,139.1519,139.3346,138.6229,138.6229,28683.0
2020-03-10 11:30:00,144.32,144.32,143.61,143.84,8960.0,138.8057,138.8057,138.1228,138.344,8960.0
2020-03-10 11:35:00,143.52,143.75,143.06,143.75,1600.0,138.0362,138.2574,137.5938,138.2574,1600.0
2020-03-10 11:40:00,144.34,145.13,143.85,145.02,2554.0,138.8249,139.5847,138.3536,139.4789,2554.0
2020-03-10 11:45:00,145.07,145.84,144.89,145.43,3923.0,139.527,140.2676,139.3539,139.8732,3923.0
2020-03-10 11:50:00,145.66,145.67,144.69,144.69,3600.0,140.0945,140.1041,139.1615,139.1615,3600.0
2020-03-10 11:55:00,144.87,145.63,144.67,145.09,7400.0,139.3346,140.0656,139.1423,139.5462,7400.0
2020-03-10 12:00:00,145.23,146.27,145.23,145.8,4873.0,139.6809,140.6811,139.6809,140.2291,4873.0
2020-03-10 12:05:00,145.78,146.27,145.64,146.08,5038.0,140.2099,140.6811,140.0752,140.4984,5038.0
2020-03-10 12:10:00,146.17,146.78,145.98,146.42,2400.0,140.585,141.1717,140.4022,140.8254,2400.0
2020-03-10 12:15:00,146.57,146.97,146.5,146.95,3027.0,140.9697,141.3544,140.9024,141.3352,3027.0
2020-03-10 12:20:00,146.87,147.11,146.63,146.86,2809.0,141.2582,141.4891,141.0274,141.2486,2809.0
2020-03-10 12:25:00,147.08,147.1,146.14,146.14,2100.0,141.4602,141.4794,140.5561,140.5561,2100.0
2020-03-10 12:30:00,145.97,146.1,145.21,145.51,7065.0,140.3926,140.5176,139.6616,139.9502,7065.0
2020-03-10 12:35:00,144.95,145.26,144.87,144.9,9424.0,139.4116,139.7097,139.3346,139.3635,9424.0
2020-03-10 12:40:00,145.31,145.77,144.84,145.77,6987.0,139.7578,140.2003,139.3058,140.2003,6987.0
2020-03-10 12:45:00,145.56,146.08,145.56,145.93,4500.0,139.9983,140.4984,139.9983,140.3541,4500.0
2020-03-10 12:50:00,145.75,146.45,145.55,146.38,9000.0,140.181,140.8543,139.9887,140.7869,9000.0
2020-03-10 12:55:00,146.36,146.53,145.63,145.71,11445.0,140.7677,140.9312,140.0656,140.1425,11445.0
2020-03-10 13:00:00,145.63,145.72,145.0,145.26,4922.0,140.0656,140.1522,139.4597,139.7097,4922.0
2020-03-10 13:05:00,145.45,146.18,145.17,145.97,4500.0,139.8925,140.5946,139.6232,140.3926,4500.0
2020-03-10 13:10:00,145.99,146.17,145.55,146.16,3523.0,140.4118,140.585,139.9887,140.5753,3523.0
2020-03-10 13:15:00,146.18,146.55,145.66,145.99,10311.0,140.5946,140.9504,140.0945,140.4118,10311.0
2020-03-10 13:20:00,146.13,146.57,145.94,146.36,13442.0,140.5465,140.9697,140.3638,140.7677,13442.0
2020-03-10 13:25:00,146.12,146.12,145.85,145.93,1000.0,140.5369,140.5369,140.2772,140.3541,1000.0
2020-03-10 13:30:00,145.84,146.02,145.32,146.02,3256.0,140.2676,140.4407,139.7674,140.4407,3256.0
2020-03-10 13:35:00,146.09,146.22,145.28,145.5,2300.0,140.508,140.6331,139.729,139.9406,2300.0
2020-03-10 13:40:00,145.63,145.65,144.86,145.24,4137.0,140.0656,140.0848,139.325,139.6905,4137.0
2020-03-10 13:45:00,145.25,145.26,144.83,144.98,11600.0,139.7001,139.7097,139.2962,139.4404,11600.0
2020-03-10 13:50:00,144.98,145.18,144.73,144.86,8723.0,139.4404,139.6328,139.2,139.325,8723.0
2020-03-10 13:55:00,144.66,145.13,144.41,145.13,5659.0,139.1327,139.5847,138.8922,139.5847,5659.0
2020-03-10 14:00:00,144.98,145.02,144.61,144.87,7360.0,139.4404,139.4789,139.0846,139.3346,7360.0
2020-03-10 14:05:00,144.74,145.36,144.59,145.24,4700.0,139.2096,139.8059,139.0653,139.6905,4700.0
2020-03-10 14:10:00,145.4,145.75,145.05,145.7,13607.0,139.8444,140.181,139.5078,140.1329,13607.0
2020-03-10 14:15:00,146.02,146.23,145.67,146.23,6261.0,140.4407,140.6427,140.1041,140.6427,6261.0
2020-03-10 14:20:00,146.19,146.38,145.34,145.58,5900.0,140.6042,140.7869,139.7867,140.0175,5900.0
2020-03-10 14:25:00,145.28,146.17,145.28,146.14,3070.0,139.729,140.585,139.729,140.5561,3070.0
2020-03-10 14:30:00,146.21,147.08,146.07,147.08,2800.0,140.6234,141.4602,140.4888,141.4602,2800.0
2020-03-10 14:35:00,147.07,147.42,146.92,147.03,5618.0,141.4506,141.7872,141.3063,141.4121,5618.0
2020-03-10 14:40:00,146.83,148.09,146.79,148.06,4914.0,141.2197,142.4316,141.1813,142.4028,4914.0
2020-03-10 14:45:00,147.94,149.13,147.93,149.12,4859.0,142.2873,143.4319,142.2777,143.4223,4859.0
2020-03-10 14:50:00,148.9,149.23,148.5,149.0,13032.0,143.2107,143.528,142.8259,143.3068,13032.0
2020-03-10 14:55:00,148.88,149.23,148.24,148.57,8098.0,143.1914,143.528,142.5759,142.8933,8098.0
2020-03-10 15:00:00,148.89,149.62,148.42,149.55,2900.0,143.201,143.9031,142.749,143.8358,2900.0
2020-03-10 15:05:00,149.55,149.94,149.38,149.41,13036.0,143.8358,144.2109,143.6723,143.7012,13036.0
2020-03-10 15:10:00,149.5,150.0,149.5,149.82,4000.0,143.7877,144.2686,143.7877,144.0955,4000.0
2020-03-10 15:15:00,149.86,151.22,149.46,151.03,10144.0,144.134,145.442,143.7493,145.2593,10144.0
2020-03-10 15:20:00,150.81,151.69,150.73,151.15,18223.0,145.0477,145.8941,144.9707,145.3747,18223.0
2020-03-10 15:25:00,151.02,151.02,150.15,150.36,9271.0,145.2497,145.2497,144.4129,144.6149,9271.0
2020-03-10 15:30:00,150.52,151.25,149.78,150.77,14518.0,144.7688,145.4709,144.057,145.0092,14518.0
2020-03-10 15:35:00,150.5,151.35,150.37,151.25,16135.0,144.7495,145.567,144.6245,145.4709,16135.0
2020-03-10 15:40:00,151.25,151.29,150.48,150.66,22077.0,145.4709,145.5093,144.7303,144.9034,22077.0
2020-03-10 15:45:00,150.74,151.52,150.73,151.52,17415.0,144.9804,145.7305,144.9707,145.7305,17415.0
2020-03-10 15:50:00,151.36,152.25,151.35,152.19,43156.0,145.5767,146.4327,145.567,146.3749,43156.0
2020-03-10 15:55:00,152.26,152.87,152.06,152.79,96684.0,146.4423,147.029,146.2499,146.952,96684.0
2020-03-11 09:30:00,148.44,150.91,147.5,150.91,27044.0,142.7682,145.1439,141.8641,145.1439,27044.0
2020-03-11 09:35:00,150.95,152.03,150.54,151.63,27995.0,145.1823,146.2211,144.788,145.8363,27995.0
2020-03-11 09:40:00,151.74,152.0,150.53,150.86,11320.0,145.9421,146.1922,144.7784,145.0958,11320.0
2020-03-11 09:45:00,150.57,151.03,149.72,149.77,33446.0,144.8168,145.2593,143.9993,144.0474,33446.0
2020-03-11 09:50:00,149.66,150.0,148.88,149.95,13495.0,143.9416,144.2686,143.1914,144.2205,13495.0
2020-03-11 09:55:00,149.94,150.45,149.51,150.01,13545.0,144.2109,144.7014,143.7973,144.2782,13545.0
2020-03-11 10:00:00,149.89,150.32,149.51,149.53,21781.0,144.1628,144.5764,143.7973,143.8166,21781.0
2020-03-11 10:05:00,149.53,149.8,148.76,149.54,24902.0,143.8166,144.0763,143.076,143.8262,24902.0
2020-03-11 10:10:00,149.5,149.66,148.56,148.88,4334.0,143.7877,143.9416,142.8836,143.1914,4334.0
2020-03-11 10:15:00,148.74,148.81,148.36,148.52,5637.0,143.0568,143.1241,142.6913,142.8452,5637.0
2020-03-11 10:20:00,148.4,148.71,148.23,148.42,7650.0,142.7298,143.0279,142.5663,142.749,7650.0
2020-03-11 10:25:00,148.43,148.79,147.75,147.78,7678.0,142.7586,143.1049,142.1046,142.1335,7678.0
2020-03-11 10:30:00,147.79,147.93,147.42,147.93,5800.0,142.1431,142.2777,141.7872,142.2777,5800.0
2020-03-11 10:35:00,147.97,148.0,147.52,147.91,5705.0,142.3162,142.345,141.8834,142.2585,5705.0
2020-03-11 10:40:00,147.94,148.08,147.59,147.69,16100.0,142.2873,142.422,141.9507,142.0469,16100.0
2020-03-11 10:45:00,147.76,148.34,147.6,147.7,14953.0,142.1142,142.6721,141.9603,142.0565,14953.0
2020-03-11 10:50:00,147.58,147.87,147.55,147.87,12033.0,141.9411,142.22,141.9122,142.22,12033.0
2020-03-11 10:55:00,147.87,147.98,147.27,147.53,11448.0,142.22,142.3258,141.6429,141.893,11448.0
2020-03-11 11:00:00,147.47,148.25,147.47,147.69,6686.0,141.8353,142.5855,141.8353,142.0469,6686.0
2020-03-11 11:05:00,147.69,148.42,147.49,148.33,11903.0,142.0469,142.749,141.8545,142.6624,11903.0
2020-03-11 11:10:00,148.3,148.38,147.91,148.09,5019.0,142.6336,142.7105,142.2585,142.4316,5019.0
2020-03-11 11:15:00,148.11,148.23,147.44,147.5,18503.0,142.4508,142.5663,141.8064,141.8641,18503.0
2020-03-11 11:20:00,147.57,147.7,147.24,147.38,15031.0,141.9315,142.0565,141.6141,141.7487,15031.0
2020-03-11 11:25:00,147.34,147.41,146.94,147.29,12905.0,141.7103,141.7776,141.3255,141.6622,12905.0
2020-03-11 11:30:00,147.28,147.69,146.9,147.61,14027.0,141.6526,142.0469,141.2871,141.9699,14027.0
2020-03-11 11:35:00,147.61,148.3,147.33,148.17,10170.0,141.9699,142.6336,141.7006,142.5085,10170.0
2020-03-11 11:40:00,148.34,148.34,147.58,147.72,6500.0,142.6721,142.6721,141.9411,142.0757,6500.0
2020-03-11 11:45:00,147.83,147.91,147.21,147.91,12893.0,142.1815,142.2585,141.5852,142.2585,12893.0
2020-03-11 11:50:00,147.94,148.15,147.65,147.75,19738.0,142.2873,142.4893,142.0084,142.1046,19738.0
2020-03-11 11:55:00,147.74,148.36,147.72,148.36,9021.0,142.095,142.6913,142.0757,142.6913,9021.0
2020-03-11 12:00:00,148.3,148.55,147.89,148.51,6413.0,142.6336,142.874,142.2392,142.8356,6413.0
2020-03-11 12:05:00,148.56,149.0,148.56,148.84,5645.0,142.8836,143.3068,142.8836,143.1529,5645.0
2020-03-11 12:10:00,148.7,149.16,148.6,148.82,6103.0,143.0183,143.4607,142.9221,143.1337,6103.0
2020-03-11 12:15:00,148.74,149.08,148.69,148.93,2500.0,143.0568,143.3838,143.0087,143.2395,2500.0
2020-03-11 12:20:00,148.81,148.97,148.09,148.36,6885.0,143.1241,143.278,142.4316,142.6913,6885.0
2020-03-11 12:25:00,148.27,148.33,147.52,147.71,7650.0,142.6047,142.6624,141.8834,142.0661,7650.0
2020-03-11 12:30:00,147.63,147.82,147.35,147.41,13338.0,141.9892,142.1719,141.7199,141.7776,13338.0
2020-03-11 12:35:00,147.5,147.55,146.82,146.85,6044.0,141.8641,141.9122,141.2101,141.239,6044.0
2020-03-11 12:40:00,146.85,147.12,146.2,146.45,10752.0,141.239,141.4987,140.6138,140.8543,10752.0
2020-03-11 12:45:00,146.5,146.66,145.94,146.0,16383.0,140.9024,141.0562,140.3638,140.4215,16383.0
2020-03-11 12:50:00,146.1,146.39,145.64,145.65,12148.0,140.5176,140.7966,140.0752,140.0848,12148.0
2020-03-11 12:55:00,145.66,145.68,144.98,145.52,10914.0,140.0945,140.1137,139.4404,139.9598,10914.0
2020-03-11 13:00:00,145.46,145.51,144.69,144.7,12324.0,139.9021,139.9502,139.1615,139.1711,12324.0
2020-03-11 13:05:00,144.68,144.68,143.42,143.42,6998.0,139.1519,139.1519,137.94,137.94,6998.0
2020-03-11 13:10:00,143.35,144.25,143.35,144.2,11841.0,137.8727,138.7383,137.8727,138.6902,11841.0
2020-03-11 13:15:00,144.43,144.6,144.05,144.21,7911.0,138.9115,139.075,138.546,138.6999,7911.0
2020-03-11 13:20:00,144.36,144.63,144.02,144.02,5587.0,138.8441,139.1038,138.5171,138.5171,5587.0
2020-03-11 13:25:00,143.98,144.76,143.98,144.64,4300.0,138.4786,139.2288,138.4786,139.1134,4300.0
2020-03-11 13:30:00,144.79,144.99,144.36,144.36,2929.0,139.2577,139.4501,138.8441,138.8441,2929.0
2020-03-11 13:35:00,144.38,144.39,143.78,144.02,4000.0,138.8634,138.873,138.2863,138.5171,4000.0
2020-03-11 13:40:00,143.94,143.99,143.3,143.74,6623.0,138.4402,138.4883,137.8246,138.2478,6623.0
2020-03-11 13:45:00,143.56,144.87,143.5,144.56,5513.0,138.0747,139.3346,138.017,139.0365,5513.0
2020-03-11 13:50:00,144.55,144.55,143.62,144.0,4685.0,139.0269,139.0269,138.1324,138.4979,4685.0
2020-03-11 13:55:00,143.93,144.96,143.93,144.4,5000.0,138.4306,139.4212,138.4306,138.8826,5000.0
2020-03-11 14:00:00,144.49,144.8,143.79,143.79,7126.0,138.9692,139.2673,138.2959,138.2959,7126.0
2020-03-11 14:05:00,143.82,144.82,143.81,143.84,11696.0,138.3248,139.2865,138.3151,138.344,11696.0
2020-03-11 14:10:00,143.94,144.03,143.54,143.75,6689.0,138.4402,138.5267,138.0555,138.2574,6689.0
2020-03-11 14:15:00,143.59,144.05,143.48,143.53,6041.0,138.1035,138.546,137.9978,138.0458,6041.0
2020-03-11 14:20:00,143.61,143.66,143.16,143.38,8967.0,138.1228,138.1709,137.69,137.9016,8967.0
2020-03-11 14:25:00,143.41,143.47,143.1,143.17,6552.0,137.9304,137.9881,137.6323,137.6996,6552.0
2020-03-11 14:30:00,143.2,144.11,143.19,143.57,11200.0,137.7284,138.6037,137.7188,138.0843,11200.0
2020-03-11 14:35:00,143.57,144.01,143.31,143.96,6500.0,138.0843,138.5075,137.8342,138.4594,6500.0
2020-03-11 14:40:00,143.9,144.66,143.63,143.63,5052.0,138.4017,139.1327,138.142,138.142,5052.0
2020-03-11 14:45:00,143.82,144.26,143.39,143.48,5728.0,138.3248,138.7479,137.9112,137.9978,5728.0
2020-03-11 14:50:00,143.49,143.79,142.93,143.02,5600.0,138.0074,138.2959,137.4688,137.5553,5600.0
2020-03-11 14:55:00,143.11,143.54,142.93,142.97,5698.0,137.6419,138.0555,137.4688,137.5072,5698.0
2020-03-11 15:00:00,142.9,143.13,142.16,142.16,4842.0,137.4399,137.6611,136.7282,136.7282,4842.0
2020-03-11 15:05:00,142.07,142.07,141.25,141.39,5837.0,136.6416,136.6416,135.853,135.9876,5837.0
2020-03-11 15:10:00,141.4,141.79,140.99,141.16,9684.0,135.9972,136.3723,135.6029,135.7664,9684.0
2020-03-11 15:15:00,141.12,142.14,141.12,141.91,11153.0,135.7279,136.709,135.7279,136.4877,11153.0
2020-03-11 15:20:00,142.06,142.14,141.42,141.76,20620.0,136.632,136.709,136.0165,136.3435,20620.0
2020-03-11 15:25:00,141.72,143.3,141.67,143.3,18025.0,136.305,137.8246,136.2569,137.8246,18025.0
2020-03-11 15:30:00,143.21,144.63,142.9,144.25,15116.0,137.7381,139.1038,137.4399,138.7383,15116.0
2020-03-11 15:35:00,144.38,145.2,144.18,144.86,15455.0,138.8634,139.652,138.671,139.325,15455.0
2020-03-11 15:40:00,144.84,145.77,144.66,145.39,44172.0,139.3058,140.2003,139.1327,139.8348,44172.0
2020-03-11 15:45:00,145.44,146.0,144.77,145.56,36445.0,139.8829,140.4215,139.2385,139.9983,36445.0
2020-03-11 15:50:00,145.5,146.3,144.52,145.92,76120.0,139.9406,140.71,138.998,140.3445,76120.0
2020-03-11 15:55:00,145.86,146.03,145.25,145.47,85391.0,140.2868,140.4503,139.7001,139.9117,85391.0
2020-03-12 09:30:00,134.6,135.52,133.98,134.92,15815.0,129.457,130.3419,128.8607,129.7648,15815.0
2020-03-12 09:35:00,134.93,135.3,134.48,134.48,1700.0,129.7744,130.1303,129.3416,129.3416,1700.0
2020-03-12 09:40:00,134.48,134.48,134.48,134.48,0.0,129.3416,129.3416,129.3416,129.3416,0.0
2020-03-12 09:45:00,134.48,134.48,134.48,134.48,0.0,129.3416,129.3416,129.3416,129.3416,0.0
2020-03-12 09:50:00,134.0,134.93,131.05,132.11,10118.0,128.88,129.7744,126.0427,127.0622,10118.0
2020-03-12 09:55:00,132.22,133.15,131.69,133.15,14197.0,127.168,128.0625,126.6582,128.0625,14197.0
2020-03-12 10:00:00,132.88,133.62,131.44,131.69,19658.0,127.8028,128.5145,126.4178,126.6582,19658.0
2020-03-12 10:05:00,131.78,132.38,131.57,132.31,24205.0,126.7448,127.3219,126.5428,127.2545,24205.0
2020-03-12 10:10:00,132.31,132.31,131.65,132.14,18282.0,127.2545,127.2545,126.6198,127.091,18282.0
2020-03-12 10:15:00,132.1,132.63,130.66,130.66,14939.0,127.0526,127.5623,125.6676,125.6676,14939.0
2020-03-12 10:20:00,130.69,130.69,129.44,129.44,22581.0,125.6964,125.6964,124.4942,124.4942,22581.0
2020-03-12 10:25:00,129.72,131.06,129.58,130.57,20413.0,124.7635,126.0523,124.6289,125.581,20413.0
2020-03-12 10:30:00,130.66,133.96,130.21,133.7,25426.0,125.6676,128.8415,125.2348,128.5914,25426.0
2020-03-12 10:35:00,133.71,135.38,133.5,135.04,29910.0,128.6011,130.2072,128.3991,129.8802,29910.0
2020-03-12 10:40:00,135.28,136.75,135.0,135.67,18408.0,130.1111,131.5249,129.8418,130.4862,18408.0
2020-03-12 10:45:00,135.41,135.89,135.0,135.05,10974.0,130.2361,130.6978,129.8418,129.8899,10974.0
2020-03-12 10:50:00,135.01,135.26,134.73,135.0,21698.0,129.8514,130.0918,129.5821,129.8418,21698.0
2020-03-12 10:55:00,135.21,135.22,134.14,134.46,52087.0,130.0437,130.0534,129.0146,129.3224,52087.0
2020-03-12 11:00:00,134.23,134.5,132.83,132.97,12066.0,129.1012,129.3609,127.7547,127.8893,12066.0
2020-03-12 11:05:00,133.08,133.1,131.97,132.12,9555.0,127.9951,128.0144,126.9275,127.0718,9555.0
2020-03-12 11:10:00,132.04,132.04,130.99,131.15,13589.0,126.9949,126.9949,125.985,126.1389,13589.0
2020-03-12 11:15:00,131.26,131.88,130.81,130.96,11641.0,126.2447,126.841,125.8119,125.9561,11641.0
2020-03-12 11:20:00,130.69,131.44,130.48,131.4,9135.0,125.6964,126.4178,125.4945,126.3793,9135.0
2020-03-12 11:25:00,131.41,131.72,130.91,131.29,13133.0,126.3889,126.6871,125.908,126.2735,13133.0
2020-03-12 11:30:00,131.3,132.07,131.15,131.57,12226.0,126.2831,127.0237,126.1389,126.5428,12226.0
2020-03-12 11:35:00,131.5,131.73,130.1,130.1,12819.0,126.4755,126.6967,125.129,125.129,12819.0
2020-03-12 11:40:00,130.32,130.47,129.84,130.47,80783.0,125.3406,125.4849,124.8789,125.4849,80783.0
2020-03-12 11:45:00,130.36,130.37,129.9,129.9,8052.0,125.3791,125.3887,124.9366,124.9366,8052.0
2020-03-12 11:50:00,129.92,130.33,129.58,130.09,14129.0,124.9559,125.3502,124.6289,125.1194,14129.0
2020-03-12 11:55:00,130.22,131.0,130.0,130.11,7195.0,125.2444,125.9946,125.0328,125.1386,7195.0
2020-03-12 12:00:00,130.1,130.1,129.57,129.64,8332.0,125.129,125.129,124.6192,124.6866,8332.0
2020-03-12 12:05:00,129.62,130.12,129.52,129.99,10978.0,124.6673,125.1482,124.5711,125.0232,10978.0
2020-03-12 12:10:00,129.99,130.64,129.9,130.64,13191.0,125.0232,125.6484,124.9366,125.6484,13191.0
2020-03-12 12:15:00,130.68,131.77,130.52,131.7,15336.0,125.6868,126.7352,125.5329,126.6679,15336.0
2020-03-12 12:20:00,131.78,133.27,131.76,133.05,5261.0,126.7448,128.1779,126.7256,127.9663,5261.0
2020-03-12 12:25:00,133.08,133.58,132.98,133.23,28215.0,127.9951,128.476,127.8989,128.1394,28215.0
2020-03-12 12:30:00,133.23,133.31,132.29,132.29,27388.0,128.1394,128.2163,127.2353,127.2353,27388.0
2020-03-12 12:35:00,132.36,132.62,131.74,132.45,13005.0,127.3026,127.5527,126.7063,127.3892,13005.0
2020-03-12 12:40:00,132.44,132.5,132.16,132.38,17111.0,127.3796,127.4373,127.1103,127.3219,17111.0
2020-03-12 12:45:00,132.4,133.05,132.4,132.75,8763.0,127.3411,127.9663,127.3411,127.6777,8763.0
2020-03-12 12:50:00,132.71,133.72,132.63,133.08,49957.0,127.6393,128.6107,127.5623,127.9951,49957.0
2020-03-12 12:55:00,133.79,135.67,132.95,135.67,40689.0,128.678,130.4862,127.8701,130.4862,40689.0
2020-03-12 13:00:00,135.58,138.2,134.5,138.2,10248.0,130.3996,132.9195,129.3609,132.9195,10248.0
2020-03-12 13:05:00,137.96,139.76,137.94,139.39,29310.0,132.6887,134.4199,132.6694,134.064,29310.0
2020-03-12 13:10:00,139.2,139.2,135.54,135.93,7908.0,133.8813,133.8813,130.3611,130.7362,7908.0
2020-03-12 13:15:00,135.92,136.0,135.54,136.0,10049.0,130.7266,130.8036,130.3611,130.8036,10049.0
2020-03-12 13:20:00,135.99,136.38,135.29,135.8,7098.0,130.7939,131.169,130.1207,130.6112,7098.0
2020-03-12 13:25:00,135.8,136.97,135.56,136.77,12418.0,130.6112,131.7365,130.3804,131.5441,12418.0
2020-03-12 13:30:00,136.69,137.2,136.53,136.66,19495.0,131.4672,131.9577,131.3133,131.4383,19495.0
2020-03-12 13:35:00,136.62,136.62,134.73,134.77,15155.0,131.3999,131.3999,129.5821,129.6206,15155.0
2020-03-12 13:40:00,134.76,135.2,134.4,134.89,7635.0,129.6109,130.0341,129.2647,129.736,7635.0
2020-03-12 13:45:00,135.0,136.82,134.98,136.55,10444.0,129.8418,131.5922,129.8225,131.3325,10444.0
2020-03-12 13:50:00,136.68,137.13,136.34,136.72,11973.0,131.4576,131.8904,131.1306,131.496,11973.0
2020-03-12 13:55:00,136.73,137.53,136.73,137.39,12631.0,131.5057,132.2751,131.5057,132.1404,12631.0
2020-03-12 14:00:00,137.65,137.74,136.79,137.22,17651.0,132.3905,132.4771,131.5634,131.9769,17651.0
2020-03-12 14:05:00,137.41,137.42,136.55,136.71,11910.0,132.1597,132.1693,131.3325,131.4864,11910.0
2020-03-12 14:10:00,136.94,136.94,135.84,136.06,5755.0,131.7076,131.7076,130.6497,130.8613,5755.0
2020-03-12 14:15:00,135.92,135.98,135.53,135.56,4446.0,130.7266,130.7843,130.3515,130.3804,4446.0
2020-03-12 14:20:00,135.59,136.0,135.26,135.31,6119.0,130.4092,130.8036,130.0918,130.1399,6119.0
2020-03-12 14:25:00,135.29,136.1,135.12,135.78,5861.0,130.1207,130.8997,129.9572,130.592,5861.0
2020-03-12 14:30:00,135.69,135.95,135.35,135.6,5888.0,130.5054,130.7555,130.1784,130.4188,5888.0
2020-03-12 14:35:00,135.75,135.79,135.48,135.69,10390.0,130.5631,130.6016,130.3034,130.5054,10390.0
2020-03-12 14:40:00,135.7,136.5,135.7,136.21,14353.0,130.515,131.2845,130.515,131.0055,14353.0
2020-03-12 14:45:00,136.22,137.63,136.07,137.41,21353.0,131.0151,132.3713,130.8709,132.1597,21353.0
2020-03-12 14:50:00,137.64,138.01,137.44,137.48,11009.0,132.3809,132.7368,132.1885,132.227,11009.0
2020-03-12 14:55:00,137.48,137.49,135.59,135.59,12351.0,132.227,132.2366,130.4092,130.4092,12351.0
2020-03-12 15:00:00,135.68,135.93,135.6,135.82,17947.0,130.4958,130.7362,130.4188,130.6304,17947.0
2020-03-12 15:05:00,135.82,137.29,135.72,137.18,30859.0,130.6304,132.0443,130.5343,131.9385,30859.0
2020-03-12 15:10:00,137.27,138.16,137.16,137.16,9969.0,132.025,132.881,131.9192,131.9192,9969.0
2020-03-12 15:15:00,137.22,137.23,135.82,135.9,16581.0,131.9769,131.9866,130.6304,130.7074,16581.0
2020-03-12 15:20:00,135.81,136.14,135.55,135.99,66115.0,130.6208,130.9382,130.3707,130.7939,66115.0
2020-03-12 15:25:00,135.8,135.96,135.73,135.83,17282.0,130.6112,130.7651,130.5439,130.6401,17282.0
2020-03-12 15:30:00,135.94,136.39,135.79,136.25,22139.0,130.7458,131.1787,130.6016,131.044,22139.0
2020-03-12 15:35:00,136.19,136.65,135.73,136.31,23232.0,130.9863,131.4287,130.5439,131.1017,23232.0
2020-03-12 15:40:00,136.25,137.28,136.17,136.7,34057.0,131.044,132.0346,130.9671,131.4768,34057.0
2020-03-12 15:45:00,136.69,137.17,136.5,136.85,38521.0,131.4672,131.9288,131.2845,131.6211,38521.0
2020-03-12 15:50:00,136.75,137.58,135.77,136.02,67709.0,131.5249,132.3232,130.5823,130.8228,67709.0
2020-03-12 15:55:00,136.06,136.15,134.78,135.46,160986.0,130.8613,130.9478,129.6302,130.2842,160986.0
2020-03-13 09:30:00,140.42,142.42,139.92,140.56,15736.0,135.0547,136.9783,134.5738,135.1893,15736.0
2020-03-13 09:35:00,140.55,141.68,139.75,139.94,38048.0,135.1797,136.2665,134.4103,134.593,38048.0
2020-03-13 09:40:00,139.46,139.95,138.39,139.59,40842.0,134.1314,134.6026,133.1022,134.2564,40842.0
2020-03-13 09:45:00,139.43,139.94,138.92,139.18,9300.0,134.1025,134.593,133.612,133.862,9300.0
2020-03-13 09:50:00,139.18,139.25,138.25,138.28,33176.0,133.862,133.9294,132.9676,132.9964,33176.0
2020-03-13 09:55:00,138.39,138.59,137.66,137.66,19193.0,133.1022,133.2946,132.4001,132.4001,19193.0
2020-03-13 10:00:00,137.86,137.96,137.39,137.5,12906.0,132.5925,132.6887,132.1404,132.2462,12906.0
2020-03-13 10:05:00,137.5,137.5,136.6,136.77,16848.0,132.2462,132.2462,131.3806,131.5441,16848.0
2020-03-13 10:10:00,136.62,137.24,136.5,136.5,16904.0,131.3999,131.9962,131.2845,131.2845,16904.0
2020-03-13 10:15:00,136.5,137.95,136.5,137.69,8294.0,131.2845,132.679,131.2845,132.429,8294.0
2020-03-13 10:20:00,137.72,138.4,137.71,138.14,5623.0,132.4578,133.1119,132.4482,132.8618,5623.0
2020-03-13 10:25:00,137.87,138.54,137.03,137.03,7950.0,132.6021,133.2465,131.7942,131.7942,7950.0
2020-03-13 10:30:00,137.0,137.41,136.1,136.1,15452.0,131.7653,132.1597,130.8997,130.8997,15452.0
2020-03-13 10:35:00,135.81,135.94,135.0,135.13,16191.0,130.6208,130.7458,129.8418,129.9668,16191.0
2020-03-13 10:40:00,135.05,135.23,134.16,134.66,12873.0,129.8899,130.063,129.0339,129.5148,12873.0
2020-03-13 10:45:00,134.5,134.9,133.84,133.87,20060.0,129.3609,129.7456,128.7261,128.7549,20060.0
2020-03-13 10:50:00,133.65,133.73,133.05,133.13,13352.0,128.5433,128.6203,127.9663,128.0432,13352.0
2020-03-13 10:55:00,133.18,133.2,132.23,132.23,16471.0,128.0913,128.1105,127.1776,127.1776,16471.0
2020-03-13 11:00:00,132.42,133.11,132.42,132.96,10702.0,127.3603,128.024,127.3603,127.8797,10702.0
2020-03-13 11:05:00,132.63,132.63,131.63,132.01,6726.0,127.5623,127.5623,126.6005,126.966,6726.0
2020-03-13 11:10:00,132.0,133.01,131.95,133.0,11003.0,126.9564,127.9278,126.9083,127.9182,11003.0
2020-03-13 11:15:00,133.0,133.22,131.97,132.07,8411.0,127.9182,128.1298,126.9275,127.0237,8411.0
2020-03-13 11:20:00,132.19,132.6,132.0,132.0,19386.0,127.1391,127.5335,126.9564,126.9564,19386.0
2020-03-13 11:25:00,132.16,132.36,131.37,131.38,10683.0,127.1103,127.3026,126.3505,126.3601,10683.0
2020-03-13 11:30:00,131.34,131.34,130.71,130.93,19847.0,126.3216,126.3216,125.7157,125.9273,19847.0
2020-03-13 11:35:00,131.05,131.75,130.97,131.17,8538.0,126.0427,126.7159,125.9657,126.1581,8538.0
2020-03-13 11:40:00,131.42,131.42,130.96,130.96,1811.0,126.3986,126.3986,125.9561,125.9561,1811.0
2020-03-13 11:45:00,131.18,131.33,130.8,130.8,6153.0,126.1677,126.312,125.8022,125.8022,6153.0
2020-03-13 11:50:00,130.83,131.32,130.83,131.3,15348.0,125.8311,126.3024,125.8311,126.2831,15348.0
2020-03-13 11:55:00,131.31,133.04,131.01,133.04,12734.0,126.2928,127.9567,126.0042,127.9567,12734.0
2020-03-13 12:00:00,133.37,133.73,131.9,132.13,25958.0,128.274,128.6203,126.8602,127.0814,25958.0
2020-03-13 12:05:00,132.17,132.24,131.52,132.24,4230.0,127.1199,127.1872,126.4947,127.1872,4230.0
2020-03-13 12:10:00,132.17,132.79,132.16,132.24,8534.0,127.1199,127.7162,127.1103,127.1872,8534.0
2020-03-13 12:15:00,132.14,132.59,131.56,131.71,12037.0,127.091,127.5238,126.5332,126.6775,12037.0
2020-03-13 12:20:00,131.75,132.39,131.74,132.32,16795.0,126.7159,127.3315,126.7063,127.2642,16795.0
2020-03-13 12:25:00,132.14,132.67,132.12,132.49,18286.0,127.091,127.6008,127.0718,127.4277,18286.0
2020-03-13 12:30:00,132.5,133.73,132.38,132.88,30226.0,127.4373,128.6203,127.3219,127.8028,30226.0
2020-03-13 12:35:00,132.91,132.91,131.6,132.35,11133.0,127.8316,127.8316,126.5717,127.293,11133.0
2020-03-13 12:40:00,132.52,133.62,132.43,133.53,6599.0,127.4565,128.5145,127.37,128.4279,6599.0
2020-03-13 12:45:00,133.67,133.84,132.99,133.7,10259.0,128.5626,128.7261,127.9086,128.5914,10259.0
2020-03-13 12:50:00,133.73,134.24,133.73,134.24,5744.0,128.6203,129.1108,128.6203,129.1108,5744.0
2020-03-13 12:55:00,134.18,134.5,133.83,133.83,7944.0,129.0531,129.3609,128.7165,128.7165,7944.0
2020-03-13 13:00:00,133.94,134.3,133.28,133.28,7824.0,128.8223,129.1685,128.1875,128.1875,7824.0
2020-03-13 13:05:00,133.25,133.53,133.25,133.25,11675.0,128.1586,128.4279,128.1586,128.1586,11675.0
2020-03-13 13:10:00,133.26,134.08,133.25,133.89,12930.0,128.1682,128.9569,128.1586,128.7742,12930.0
2020-03-13 13:15:00,134.04,134.21,133.48,134.16,2394.0,128.9184,129.0819,128.3798,129.0339,2394.0
2020-03-13 13:20:00,134.1,134.92,134.1,134.59,10732.0,128.9762,129.7648,128.9762,129.4474,10732.0
2020-03-13 13:25:00,134.73,135.93,134.59,135.93,2733.0,129.5821,130.7362,129.4474,130.7362,2733.0
2020-03-13 13:30:00,136.04,136.56,135.62,135.62,1900.0,130.842,131.3422,130.4381,130.4381,1900.0
2020-03-13 13:35:00,135.52,135.53,134.12,134.46,5500.0,130.3419,130.3515,128.9954,129.3224,5500.0
2020-03-13 13:40:00,134.95,135.48,134.87,134.87,3964.0,129.7937,130.3034,129.7167,129.7167,3964.0
2020-03-13 13:45:00,134.78,135.9,134.63,135.72,4756.0,129.6302,130.7074,129.4859,130.5343,4756.0
2020-03-13 13:50:00,135.88,135.98,135.49,135.64,6162.0,130.6881,130.7843,130.313,130.4573,6162.0
2020-03-13 13:55:00,135.49,135.49,134.42,134.6,8718.0,130.313,130.313,129.2839,129.457,8718.0
2020-03-13 14:00:00,134.43,134.43,132.94,133.77,16630.0,129.2935,129.2935,127.8605,128.6588,16630.0
2020-03-13 14:05:00,134.03,134.23,133.2,133.51,20246.0,128.9088,129.1012,128.1105,128.4087,20246.0
2020-03-13 14:10:00,133.3,133.88,133.17,133.82,4840.0,128.2067,128.7646,128.0817,128.7069,4840.0
2020-03-13 14:15:00,133.79,134.03,133.48,133.98,7017.0,128.678,128.9088,128.3798,128.8607,7017.0
2020-03-13 14:20:00,133.76,134.5,133.65,134.18,18052.0,128.6491,129.3609,128.5433,129.0531,18052.0
2020-03-13 14:25:00,134.14,134.14,132.93,133.43,2502.0,129.0146,129.0146,127.8509,128.3318,2502.0
2020-03-13 14:30:00,133.36,133.81,133.0,133.8,12276.0,128.2644,128.6972,127.9182,128.6876,12276.0
2020-03-13 14:35:00,133.81,133.81,132.92,133.01,8779.0,128.6972,128.6972,127.8412,127.9278,8779.0
2020-03-13 14:40:00,133.0,134.01,132.09,133.89,13053.0,127.9182,128.8896,127.043,128.7742,13053.0
2020-03-13 14:45:00,133.81,134.06,133.43,133.58,4667.0,128.6972,128.9377,128.3318,128.476,4667.0
2020-03-13 14:50:00,133.56,133.56,132.53,132.71,9459.0,128.4568,128.4568,127.4661,127.6393,9459.0
2020-03-13 14:55:00,133.05,133.64,133.05,133.51,7499.0,127.9663,128.5337,127.9663,128.4087,7499.0
2020-03-13 15:00:00,133.59,134.46,133.59,134.11,8503.0,128.4856,129.3224,128.4856,128.9858,8503.0
2020-03-13 15:05:00,134.15,134.73,134.0,134.18,6210.0,129.0242,129.5821,128.88,129.0531,6210.0
2020-03-13 15:10:00,134.35,134.47,133.44,134.16,14146.0,129.2166,129.332,128.3414,129.0339,14146.0
2020-03-13 15:15:00,134.46,134.79,134.13,134.48,8000.0,129.3224,129.6398,129.005,129.3416,8000.0
2020-03-13 15:20:00,134.48,135.05,134.39,134.84,13666.0,129.3416,129.8899,129.2551,129.6879,13666.0
2020-03-13 15:25:00,134.84,135.33,134.68,135.13,10821.0,129.6879,130.1592,129.534,129.9668,10821.0
2020-03-13 15:30:00,135.33,135.45,131.89,131.9,18556.0,130.1592,130.2746,126.8506,126.8602,18556.0
2020-03-13 15:35:00,132.17,134.97,132.16,134.72,25037.0,127.1199,129.8129,127.1103,129.5725,25037.0
2020-03-13 15:40:00,134.72,136.19,134.52,135.84,36860.0,129.5725,130.9863,129.3801,130.6497,36860.0
2020-03-13 15:45:00,135.9,137.05,135.9,136.33,42825.0,130.7074,131.8134,130.7074,131.1209,42825.0
2020-03-13 15:50:00,136.38,138.62,136.37,138.6,76046.0,131.169,133.3234,131.1594,133.3042,76046.0
2020-03-13 15:55:00,138.59,140.81,137.55,140.7,122091.0,133.2946,135.4298,132.2943,135.324,122091.0
2020-03-16 09:45:00,128.68,129.25,122.25,122.25,12477.0,123.7632,124.3115,117.5789,117.5789,12477.0
2020-03-16 09:50:00,122.38,125.0,122.38,123.02,10908.0,117.704,120.2239,117.704,118.3195,10908.0
2020-03-16 09:55:00,123.62,124.14,122.75,123.38,4015.0,118.8966,119.3967,118.0598,118.6658,4015.0
2020-03-16 10:00:00,123.33,123.38,121.73,121.98,6731.0,118.6177,118.6658,117.0788,117.3192,6731.0
2020-03-16 10:05:00,121.98,123.82,121.8,123.03,9117.0,117.3192,119.0889,117.1461,118.3291,9117.0
2020-03-16 10:10:00,123.06,123.35,122.95,122.95,2700.0,118.358,118.6369,118.2522,118.2522,2700.0
2020-03-16 10:15:00,123.03,123.03,121.15,121.34,9320.0,118.3291,118.3291,116.521,116.7037,9320.0
2020-03-16 10:20:00,121.27,121.42,121.07,121.33,18372.0,116.6364,116.7806,116.444,116.6941,18372.0
2020-03-16 10:25:00,121.16,121.38,120.69,120.7,37831.0,116.5306,116.7422,116.0785,116.0882,37831.0
2020-03-16 10:30:00,120.88,122.39,120.68,122.39,11046.0,116.2613,117.7136,116.0689,117.7136,11046.0
2020-03-16 10:35:00,122.4,122.5,121.2,122.41,19628.0,117.7232,117.8194,116.5691,117.7328,19628.0
2020-03-16 10:40:00,122.94,123.36,122.39,123.04,3243.0,118.2426,118.6465,117.7136,118.3387,3243.0
2020-03-16 10:45:00,123.17,123.95,123.08,123.28,10384.0,118.4638,119.214,118.3772,118.5696,10384.0
2020-03-16 10:50:00,123.28,123.44,122.82,123.44,11420.0,118.5696,118.7235,118.1272,118.7235,11420.0
2020-03-16 10:55:00,123.43,123.43,122.68,122.69,20733.0,118.7138,118.7138,117.9925,118.0021,20733.0
2020-03-16 11:00:00,122.68,123.15,122.64,122.72,12833.0,117.9925,118.4445,117.954,118.031,12833.0
2020-03-16 11:05:00,122.39,123.64,122.39,123.41,5315.0,117.7136,118.9158,117.7136,118.6946,5315.0
2020-03-16 11:10:00,123.66,123.66,122.77,123.16,9491.0,118.9351,118.9351,118.0791,118.4542,9491.0
2020-03-16 11:15:00,123.13,123.99,123.09,123.99,16462.0,118.4253,119.2524,118.3868,119.2524,16462.0
2020-03-16 11:20:00,124.27,125.66,124.26,125.46,4701.0,119.5217,120.8586,119.5121,120.6663,4701.0
2020-03-16 11:25:00,125.47,125.47,125.21,125.44,3095.0,120.6759,120.6759,120.4258,120.647,3095.0
2020-03-16 11:30:00,125.44,126.19,124.96,124.96,8053.0,120.647,121.3684,120.1854,120.1854,8053.0
2020-03-16 11:35:00,124.64,125.34,124.44,125.34,9713.0,119.8776,120.5509,119.6853,120.5509,9713.0
2020-03-16 11:40:00,125.36,125.37,124.51,124.55,13840.0,120.5701,120.5797,119.7526,119.791,13840.0
2020-03-16 11:45:00,124.52,124.81,124.35,124.39,20666.0,119.7622,120.0411,119.5987,119.6372,20666.0
2020-03-16 11:50:00,124.48,124.83,124.39,124.61,12509.0,119.7237,120.0604,119.6372,119.8488,12509.0
2020-03-16 11:55:00,124.72,125.93,124.65,125.68,6823.0,119.9546,121.1183,119.8872,120.8779,6823.0
2020-03-16 12:00:00,125.93,127.19,125.78,127.03,6642.0,121.1183,122.3302,120.9741,122.1763,6642.0
2020-03-16 12:05:00,127.39,127.62,126.69,126.69,7279.0,122.5225,122.7437,121.8493,121.8493,7279.0
2020-03-16 12:10:00,126.75,126.81,126.17,126.35,22405.0,121.907,121.9647,121.3492,121.5223,22405.0
2020-03-16 12:15:00,126.39,126.58,126.29,126.5,4658.0,121.5607,121.7435,121.4646,121.6665,4658.0
2020-03-16 12:20:00,126.39,126.85,126.39,126.84,7818.0,121.5607,122.0032,121.5607,121.9936,7818.0
2020-03-16 12:25:00,126.66,127.89,126.65,127.39,47175.0,121.8204,123.0034,121.8108,122.5225,47175.0
2020-03-16 12:30:00,127.75,128.25,127.65,127.92,5042.0,122.8688,123.3497,122.7726,123.0323,5042.0
2020-03-16 12:35:00,128.49,129.36,127.55,127.71,4816.0,123.5805,124.4173,122.6764,122.8303,4816.0
2020-03-16 12:40:00,127.65,127.99,126.96,126.96,7152.0,122.7726,123.0996,122.109,122.109,7152.0
2020-03-16 12:45:00,127.41,127.41,126.31,126.51,7194.0,122.5418,122.5418,121.4838,121.6762,7194.0
2020-03-16 12:50:00,126.37,126.39,125.5,125.56,15711.0,121.5415,121.5607,120.7048,120.7625,15711.0
2020-03-16 12:55:00,126.02,126.8,125.73,126.41,5601.0,121.2049,121.9551,120.926,121.58,5601.0
2020-03-16 13:00:00,126.73,127.29,126.73,127.29,2494.0,121.8878,122.4264,121.8878,122.4264,2494.0
2020-03-16 13:05:00,126.75,127.22,126.14,127.05,5281.0,121.907,122.359,121.3203,122.1955,5281.0
2020-03-16 13:10:00,126.97,129.0,126.89,128.85,6762.0,122.1186,124.071,122.0416,123.9268,6762.0
2020-03-16 13:15:00,128.69,129.05,128.35,128.47,8505.0,123.7729,124.1191,123.4459,123.5613,8505.0
2020-03-16 13:20:00,128.43,129.25,128.43,129.25,8369.0,123.5228,124.3115,123.5228,124.3115,8369.0
2020-03-16 13:25:00,129.52,130.53,129.38,129.68,10013.0,124.5711,125.5426,124.4365,124.725,10013.0
2020-03-16 13:30:00,129.9,130.13,129.15,129.26,21786.0,124.9366,125.1578,124.2153,124.3211,21786.0
2020-03-16 13:35:00,129.29,129.46,127.76,128.26,18296.0,124.3499,124.5134,122.8784,123.3593,18296.0
2020-03-16 13:40:00,128.39,129.04,128.27,129.03,13230.0,123.4843,124.1095,123.3689,124.0999,13230.0
2020-03-16 13:45:00,129.04,129.49,128.95,129.19,9271.0,124.1095,124.5423,124.0229,124.2538,9271.0
2020-03-16 13:50:00,129.28,129.46,128.95,128.95,12351.0,124.3403,124.5134,124.0229,124.0229,12351.0
2020-03-16 13:55:00,129.04,129.8,129.04,129.71,10491.0,124.1095,124.8405,124.1095,124.7539,10491.0
2020-03-16 14:00:00,129.7,130.24,129.44,129.53,11726.0,124.7443,125.2636,124.4942,124.5808,11726.0
2020-03-16 14:05:00,129.66,130.4,129.66,129.86,12358.0,124.7058,125.4175,124.7058,124.8982,12358.0
2020-03-16 14:10:00,129.84,129.99,129.69,129.98,12647.0,124.8789,125.0232,124.7347,125.0136,12647.0
2020-03-16 14:15:00,130.01,130.22,129.48,129.72,9193.0,125.0424,125.2444,124.5327,124.7635,9193.0
2020-03-16 14:20:00,129.53,129.96,128.65,128.65,8489.0,124.5808,124.9943,123.7344,123.7344,8489.0
2020-03-16 14:25:00,128.56,129.0,128.16,129.0,8940.0,123.6478,124.071,123.2631,124.071,8940.0
2020-03-16 14:30:00,129.0,130.15,128.99,130.15,18558.0,124.071,125.1771,124.0614,125.1771,18558.0
2020-03-16 14:35:00,130.43,130.76,129.29,129.46,9757.0,125.4464,125.7638,124.3499,124.5134,9757.0
2020-03-16 14:40:00,129.3,129.31,128.57,128.64,9896.0,124.3596,124.3692,123.6574,123.7248,9896.0
2020-03-16 14:45:00,128.97,129.37,128.6,129.02,10956.0,124.0422,124.4269,123.6863,124.0903,10956.0
2020-03-16 14:50:00,129.02,130.11,129.01,129.65,9524.0,124.0903,125.1386,124.0806,124.6962,9524.0
2020-03-16 14:55:00,129.8,130.77,129.41,130.41,7648.0,124.8405,125.7734,124.4654,125.4271,7648.0
2020-03-16 15:00:00,130.43,131.73,130.36,131.12,8409.0,125.4464,126.6967,125.3791,126.11,8409.0
2020-03-16 15:05:00,130.93,131.39,130.4,130.69,13766.0,125.9273,126.3697,125.4175,125.6964,13766.0
2020-03-16 15:10:00,130.67,130.78,129.75,130.0,5728.0,125.6772,125.783,124.7924,125.0328,5728.0
2020-03-16 15:15:00,130.26,131.14,130.1,130.52,8062.0,125.2829,126.1293,125.129,125.5329,8062.0
2020-03-16 15:20:00,130.65,131.46,130.4,131.46,16694.0,125.658,126.437,125.4175,126.437,16694.0
2020-03-16 15:25:00,131.45,131.74,131.01,131.14,24859.0,126.4274,126.7063,126.0042,126.1293,24859.0
2020-03-16 15:30:00,131.08,131.18,129.32,129.54,20988.0,126.0715,126.1677,124.3788,124.5904,20988.0
2020-03-16 15:35:00,129.62,129.62,128.43,129.08,38012.0,124.6673,124.6673,123.5228,124.148,38012.0
2020-03-16 15:40:00,128.96,130.2,128.65,129.8,43752.0,124.0325,125.2252,123.7344,124.8405,43752.0
2020-03-16 15:45:00,130.49,130.77,129.74,130.62,23798.0,125.5041,125.7734,124.7827,125.6291,23798.0
2020-03-16 15:50:00,130.27,130.52,128.96,129.32,71182.0,125.2925,125.5329,124.0325,124.3788,71182.0
2020-03-16 15:55:00,129.25,129.4,128.82,128.93,97468.0,124.3115,124.4557,123.8979,124.0037,97468.0
2020-03-17 09:30:00,131.81,133.21,130.91,131.76,8253.0,126.7737,128.1202,125.908,126.7256,8253.0
2020-03-17 09:35:00,131.68,132.2,129.8,129.93,3984.0,126.6486,127.1487,124.8405,124.9655,3984.0
2020-03-17 09:40:00,129.71,129.81,129.28,129.72,1472.0,124.7539,124.8501,124.3403,124.7635,1472.0
2020-03-17 09:45:00,129.55,131.26,129.54,131.04,7220.0,124.6,126.2447,124.5904,126.0331,7220.0
2020-03-17 09:50:00,131.03,131.04,130.04,130.04,8185.0,126.0235,126.0331,125.0713,125.0713,8185.0
2020-03-17 09:55:00,129.51,130.43,129.47,129.66,4866.0,124.5615,125.4464,124.5231,124.7058,4866.0
2020-03-17 10:00:00,129.41,130.28,128.97,130.1,6945.0,124.4654,125.3021,124.0422,125.129,6945.0
2020-03-17 10:05:00,130.58,131.3,130.41,130.92,12755.0,125.5906,126.2831,125.4271,125.9177,12755.0
2020-03-17 10:10:00,130.86,131.68,130.09,130.09,6969.0,125.8599,126.6486,125.1194,125.1194,6969.0
2020-03-17 10:15:00,129.9,130.77,129.39,130.26,13887.0,124.9366,125.7734,124.4461,125.2829,13887.0
2020-03-17 10:20:00,129.93,130.8,129.55,129.95,5778.0,124.9655,125.8022,124.6,124.9847,5778.0
2020-03-17 10:25:00,130.28,131.41,129.88,131.17,5488.0,125.3021,126.3889,124.9174,126.1581,5488.0
2020-03-17 10:30:00,131.24,132.6,131.23,132.52,10279.0,126.2254,127.5335,126.2158,127.4565,10279.0
2020-03-17 10:35:00,132.23,132.25,130.94,130.94,6245.0,127.1776,127.1968,125.9369,125.9369,6245.0
2020-03-17 10:40:00,131.21,132.98,131.19,132.98,10890.0,126.1966,127.8989,126.1773,127.8989,10890.0
2020-03-17 10:45:00,133.98,133.98,132.74,133.34,7042.0,128.8607,128.8607,127.6681,128.2452,7042.0
2020-03-17 10:50:00,132.84,132.85,132.11,132.75,6697.0,127.7643,127.7739,127.0622,127.6777,6697.0
2020-03-17 10:55:00,132.91,134.43,132.3,134.16,16332.0,127.8316,129.2935,127.2449,129.0339,16332.0
2020-03-17 11:00:00,134.11,134.88,133.95,134.48,12542.0,128.9858,129.7263,128.8319,129.3416,12542.0
2020-03-17 11:05:00,134.59,135.34,133.84,135.34,14477.0,129.4474,130.1688,128.7261,130.1688,14477.0
2020-03-17 11:10:00,135.07,135.28,134.07,134.31,12453.0,129.9091,130.1111,128.9473,129.1781,12453.0
2020-03-17 11:15:00,134.16,134.42,133.08,133.31,36545.0,129.0339,129.2839,127.9951,128.2163,36545.0
2020-03-17 11:20:00,133.14,133.38,132.01,132.06,15211.0,128.0528,128.2837,126.966,127.0141,15211.0
2020-03-17 11:25:00,131.94,132.27,131.31,131.31,23356.0,126.8987,127.2161,126.2928,126.2928,23356.0
2020-03-17 11:30:00,131.26,131.69,130.01,130.36,11977.0,126.2447,126.6582,125.0424,125.3791,11977.0
2020-03-17 11:35:00,130.39,130.43,129.25,129.25,8000.0,125.4079,125.4464,124.3115,124.3115,8000.0
2020-03-17 11:40:00,129.35,130.16,129.34,130.16,11697.0,124.4076,125.1867,124.398,125.1867,11697.0
2020-03-17 11:45:00,130.25,131.25,130.04,131.03,8411.0,125.2733,126.235,125.0713,126.0235,8411.0
2020-03-17 11:50:00,131.03,132.4,131.02,131.98,8332.0,126.0235,127.3411,126.0138,126.9372,8332.0
2020-03-17 11:55:00,132.25,132.25,131.5,131.5,12254.0,127.1968,127.1968,126.4755,126.4755,12254.0
2020-03-17 12:00:00,131.73,132.37,131.7,132.03,10102.0,126.6967,127.3123,126.6679,126.9852,10102.0
2020-03-17 12:05:00,132.13,134.06,132.07,134.06,9348.0,127.0814,128.9377,127.0237,128.9377,9348.0
2020-03-17 12:10:00,134.3,134.97,133.82,134.88,4786.0,129.1685,129.8129,128.7069,129.7263,4786.0
2020-03-17 12:15:00,135.01,135.02,133.52,133.85,8737.0,129.8514,129.861,128.4183,128.7357,8737.0
2020-03-17 12:20:00,133.81,133.86,132.51,132.86,8586.0,128.6972,128.7453,127.4469,127.7835,8586.0
2020-03-17 12:25:00,132.62,132.63,131.89,131.99,7891.0,127.5527,127.5623,126.8506,126.9468,7891.0
2020-03-17 12:30:00,132.14,132.32,131.81,131.96,8325.0,127.091,127.2642,126.7737,126.9179,8325.0
2020-03-17 12:35:00,132.18,132.18,130.93,131.03,6880.0,127.1295,127.1295,125.9273,126.0235,6880.0
2020-03-17 12:40:00,131.18,131.22,130.44,130.52,4229.0,126.1677,126.2062,125.456,125.5329,4229.0
2020-03-17 12:45:00,130.67,131.35,130.65,131.31,8914.0,125.6772,126.3312,125.658,126.2928,8914.0
2020-03-17 12:50:00,131.21,131.21,130.58,130.93,9356.0,126.1966,126.1966,125.5906,125.9273,9356.0
2020-03-17 12:55:00,130.89,131.44,130.77,131.44,7098.0,125.8888,126.4178,125.7734,126.4178,7098.0
2020-03-17 13:00:00,131.52,132.06,131.05,131.05,10699.0,126.4947,127.0141,126.0427,126.0427,10699.0
2020-03-17 13:05:00,131.27,131.32,130.63,130.63,4311.0,126.2543,126.3024,125.6387,125.6387,4311.0
2020-03-17 13:10:00,130.78,130.78,129.42,129.55,9323.0,125.783,125.783,124.475,124.6,9323.0
2020-03-17 13:15:00,129.05,129.83,129.02,129.58,7826.0,124.1191,124.8693,124.0903,124.6289,7826.0
2020-03-17 13:20:00,129.55,130.4,129.51,130.4,8803.0,124.6,125.4175,124.5615,125.4175,8803.0
2020-03-17 13:25:00,130.42,130.42,129.47,130.0,8785.0,125.4368,125.4368,124.5231,125.0328,8785.0
2020-03-17 13:30:00,130.02,130.92,129.79,130.59,8818.0,125.052,125.9177,124.8308,125.6003,8818.0
2020-03-17 13:35:00,130.66,131.15,129.76,129.78,9933.0,125.6676,126.1389,124.802,124.8212,9933.0
2020-03-17 13:40:00,130.0,130.81,130.0,130.54,10262.0,125.0328,125.8119,125.0328,125.5522,10262.0
2020-03-17 13:45:00,130.65,132.09,130.51,132.09,10007.0,125.658,127.043,125.5233,127.043,10007.0
2020-03-17 13:50:00,131.86,132.1,131.43,131.43,8075.0,126.8217,127.0526,126.4082,126.4082,8075.0
2020-03-17 13:55:00,131.55,132.51,131.39,132.05,7860.0,126.5236,127.4469,126.3697,127.0045,7860.0
2020-03-17 14:00:00,131.82,132.36,131.15,131.48,7262.0,126.7833,127.3026,126.1389,126.4563,7262.0
2020-03-17 14:05:00,131.76,132.62,131.76,132.53,7139.0,126.7256,127.5527,126.7256,127.4661,7139.0
2020-03-17 14:10:00,132.61,133.19,132.61,133.19,9513.0,127.5431,128.1009,127.5431,128.1009,9513.0
2020-03-17 14:15:00,133.12,133.81,132.82,133.59,8637.0,128.0336,128.6972,127.7451,128.4856,8637.0
2020-03-17 14:20:00,133.67,133.67,132.13,132.44,9734.0,128.5626,128.5626,127.0814,127.3796,9734.0
2020-03-17 14:25:00,132.46,133.35,132.35,132.96,7104.0,127.3988,128.2548,127.293,127.8797,7104.0
2020-03-17 14:30:00,133.31,133.55,133.0,133.13,9573.0,128.2163,128.4472,127.9182,128.0432,9573.0
2020-03-17 14:35:00,133.13,134.21,133.01,133.74,29232.0,128.0432,129.0819,127.9278,128.6299,29232.0
2020-03-17 14:40:00,133.75,134.07,133.46,133.52,10820.0,128.6395,128.9473,128.3606,128.4183,10820.0
2020-03-17 14:45:00,133.52,133.52,132.37,132.37,12323.0,128.4183,128.4183,127.3123,127.3123,12323.0
2020-03-17 14:50:00,132.58,132.91,131.48,131.91,11084.0,127.5142,127.8316,126.4563,126.8698,11084.0
2020-03-17 14:55:00,131.75,132.5,131.71,132.27,16911.0,126.7159,127.4373,126.6775,127.2161,16911.0
2020-03-17 15:00:00,132.27,132.35,129.72,130.14,10896.0,127.2161,127.293,124.7635,125.1675,10896.0
2020-03-17 15:05:00,130.0,131.7,129.86,131.37,10117.0,125.0328,126.6679,124.8982,126.3505,10117.0
2020-03-17 15:10:00,131.37,132.2,131.29,131.8,10786.0,126.3505,127.1487,126.2735,126.764,10786.0
2020-03-17 15:15:00,131.73,132.08,131.39,131.81,9968.0,126.6967,127.0333,126.3697,126.7737,9968.0
2020-03-17 15:20:00,131.9,132.21,131.48,131.83,21097.0,126.8602,127.1584,126.4563,126.7929,21097.0
2020-03-17 15:25:00,131.87,132.01,131.36,131.58,12033.0,126.8314,126.966,126.3408,126.5524,12033.0
2020-03-17 15:30:00,131.6,132.15,131.39,132.13,28692.0,126.5717,127.1007,126.3697,127.0814,28692.0
2020-03-17 15:35:00,132.15,132.63,132.15,132.39,35976.0,127.1007,127.5623,127.1007,127.3315,35976.0
2020-03-17 15:40:00,132.43,133.36,132.41,133.22,46776.0,127.37,128.2644,127.3507,128.1298,46776.0
2020-03-17 15:45:00,133.24,133.75,132.52,133.55,31394.0,128.149,128.6395,127.4565,128.4472,31394.0
2020-03-17 15:50:00,133.7,134.61,133.57,134.59,53928.0,128.5914,129.4667,128.4664,129.4474,53928.0
2020-03-17 15:55:00,134.72,136.34,133.33,134.0,142706.0,129.5725,131.1306,128.2356,128.88,142706.0
2020-03-18 09:30:00,123.85,127.17,123.47,125.11,30958.0,119.1178,122.3109,118.7523,120.3297,30958.0
2020-03-18 09:35:00,124.28,124.29,122.02,122.03,5522.0,119.5314,119.541,117.3577,117.3673,5522.0
2020-03-18 09:40:00,121.35,123.9,121.26,122.64,40033.0,116.7133,119.1659,116.6268,117.954,40033.0
2020-03-18 09:45:00,122.63,122.93,121.35,121.88,8834.0,117.9444,118.2329,116.7133,117.2231,8834.0
2020-03-18 09:50:00,121.49,122.8,121.49,122.29,12888.0,116.848,118.1079,116.848,117.6174,12888.0
2020-03-18 09:55:00,122.49,123.22,121.16,121.51,26459.0,117.8098,118.5119,116.5306,116.8672,26459.0
2020-03-18 10:00:00,121.51,121.95,121.09,121.54,8460.0,116.8672,117.2904,116.4633,116.8961,8460.0
2020-03-18 10:05:00,121.46,121.49,119.02,119.02,35278.0,116.8191,116.848,114.4723,114.4723,35278.0
2020-03-18 10:10:00,119.08,119.08,117.5,118.96,25899.0,114.5301,114.5301,113.0104,114.4146,25899.0
2020-03-18 10:15:00,118.96,119.59,118.21,118.21,10469.0,114.4146,115.0206,113.6933,113.6933,10469.0
2020-03-18 10:20:00,118.58,118.58,116.41,116.41,14018.0,114.0492,114.0492,111.9621,111.9621,14018.0
2020-03-18 10:25:00,116.64,116.9,115.82,116.67,18854.0,112.1833,112.4333,111.3946,112.2121,18854.0
2020-03-18 10:30:00,117.12,117.21,115.54,116.14,34447.0,112.6449,112.7315,111.1253,111.7024,34447.0
2020-03-18 10:35:00,116.17,116.26,115.35,115.35,14823.0,111.7312,111.8178,110.9426,110.9426,14823.0
2020-03-18 10:40:00,115.34,116.03,114.86,115.86,12478.0,110.933,111.5966,110.4713,111.4331,12478.0
2020-03-18 10:45:00,115.89,116.0,113.07,113.47,14916.0,111.4619,111.5677,108.7497,109.1344,14916.0
2020-03-18 10:50:00,113.49,113.74,112.02,112.17,7930.0,109.1536,109.3941,107.7398,107.8841,7930.0
2020-03-18 10:55:00,112.15,112.15,111.35,111.35,10729.0,107.8648,107.8648,107.0954,107.0954,10729.0
2020-03-18 11:00:00,111.37,111.37,109.96,110.0,32238.0,107.1146,107.1146,105.7585,105.797,32238.0
2020-03-18 11:05:00,110.0,110.09,108.98,109.19,40125.0,105.797,105.8836,104.816,105.0179,40125.0
2020-03-18 11:10:00,109.24,109.47,108.43,108.43,8645.0,105.066,105.2872,104.287,104.287,8645.0
2020-03-18 11:15:00,108.29,109.01,107.81,108.77,13271.0,104.1523,104.8448,103.6907,104.614,13271.0
2020-03-18 11:20:00,109.01,110.5,109.0,110.4,39057.0,104.8448,106.2779,104.8352,106.1817,39057.0
2020-03-18 11:25:00,110.35,110.82,109.82,110.47,24885.0,106.1336,106.5857,105.6239,106.249,24885.0
2020-03-18 11:30:00,110.45,112.35,110.45,112.03,36459.0,106.2298,108.0572,106.2298,107.7494,36459.0
2020-03-18 11:35:00,112.24,115.33,112.24,115.03,30338.0,107.9514,110.9233,107.9514,110.6348,30338.0
2020-03-18 11:40:00,115.03,115.14,114.31,114.63,9128.0,110.6348,110.7406,109.9423,110.2501,9128.0
2020-03-18 11:45:00,114.62,116.6,114.24,116.44,5444.0,110.2405,112.1448,109.875,111.9909,5444.0
2020-03-18 11:50:00,116.41,117.6,116.32,117.6,9172.0,111.9621,113.1066,111.8755,113.1066,9172.0
2020-03-18 11:55:00,117.83,119.58,117.8,119.07,10977.0,113.3278,115.0109,113.299,114.5204,10977.0
2020-03-18 12:00:00,118.97,119.2,117.03,117.04,6951.0,114.4243,114.6455,112.5584,112.568,6951.0
2020-03-18 12:05:00,116.72,117.16,115.25,117.16,7640.0,112.2602,112.6834,110.8464,112.6834,7640.0
2020-03-18 12:10:00,116.87,116.97,115.44,115.55,6159.0,112.4045,112.5007,111.0291,111.1349,6159.0
2020-03-18 12:15:00,115.85,115.85,113.09,113.36,4975.0,111.4235,111.4235,108.7689,109.0286,4975.0
2020-03-18 12:20:00,113.6,114.64,113.27,114.62,13907.0,109.2594,110.2597,108.942,110.2405,13907.0
2020-03-18 12:25:00,114.64,116.17,114.52,116.17,4509.0,110.2597,111.7312,110.1443,111.7312,4509.0
2020-03-18 12:30:00,115.92,116.08,114.73,114.76,7320.0,111.4908,111.6447,110.3463,110.3751,7320.0
2020-03-18 12:35:00,114.77,115.14,113.96,115.13,8713.0,110.3847,110.7406,109.6057,110.731,8713.0
2020-03-18 12:40:00,115.11,115.16,114.54,115.04,8106.0,110.7117,110.7598,110.1635,110.6444,8106.0
2020-03-18 12:45:00,115.0,115.11,114.64,115.03,9027.0,110.6059,110.7117,110.2597,110.6348,9027.0
2020-03-18 12:50:00,114.95,115.48,114.78,115.0,10584.0,110.5579,111.0676,110.3944,110.6059,10584.0
2020-03-18 12:55:00,114.96,114.98,114.71,114.71,1525.0,110.5675,110.5867,110.327,110.327,1525.0
2020-03-18 13:00:00,114.71,114.71,114.71,114.71,0.0,110.327,110.327,110.327,110.327,0.0
2020-03-18 13:05:00,114.71,114.71,114.71,114.71,0.0,110.327,110.327,110.327,110.327,0.0
2020-03-18 13:10:00,114.96,115.3,114.81,114.88,12059.0,110.5675,110.8945,110.4232,110.4905,12059.0
2020-03-18 13:15:00,114.93,115.25,114.38,115.11,86046.0,110.5386,110.8464,110.0096,110.7117,86046.0
2020-03-18 13:20:00,115.24,115.57,114.48,114.73,46621.0,110.8368,111.1542,110.1058,110.3463,46621.0
2020-03-18 13:25:00,114.85,115.13,114.47,114.5,10296.0,110.4617,110.731,110.0962,110.1251,10296.0
2020-03-18 13:30:00,114.5,114.6,112.56,112.8,11395.0,110.1251,110.2212,108.2592,108.49,11395.0
2020-03-18 13:35:00,112.81,113.31,112.52,113.31,11426.0,108.4996,108.9805,108.2207,108.9805,11426.0
2020-03-18 13:40:00,113.59,116.29,113.29,116.13,17177.0,109.2498,111.8467,108.9613,111.6928,17177.0
2020-03-18 13:45:00,115.98,116.35,115.7,116.35,12309.0,111.5485,111.9044,111.2792,111.9044,12309.0
2020-03-18 13:50:00,118.19,118.19,117.18,117.56,9357.0,113.6741,113.6741,112.7027,113.0681,9357.0
2020-03-18 13:55:00,117.57,118.31,117.18,118.22,4385.0,113.0777,113.7895,112.7027,113.7029,4385.0
2020-03-18 14:00:00,118.15,119.27,118.08,118.86,6788.0,113.6356,114.7128,113.5683,114.3185,6788.0
2020-03-18 14:05:00,119.15,120.46,119.04,120.25,13150.0,114.5974,115.8573,114.4916,115.6553,13150.0
2020-03-18 14:10:00,120.37,121.07,119.6,120.82,8627.0,115.7708,116.444,115.0302,116.2036,8627.0
2020-03-18 14:15:00,121.01,121.91,120.99,121.73,6660.0,116.3863,117.2519,116.3671,117.0788,6660.0
2020-03-18 14:20:00,121.55,123.7,120.64,123.41,25666.0,116.9057,118.9735,116.0304,118.6946,25666.0
2020-03-18 14:25:00,123.09,123.15,120.94,121.25,15718.0,118.3868,118.4445,116.319,116.6171,15718.0
2020-03-18 14:30:00,121.13,121.13,119.44,120.45,11850.0,116.5017,116.5017,114.8763,115.8477,11850.0
2020-03-18 14:35:00,120.45,122.03,120.45,121.58,8129.0,115.8477,117.3673,115.8477,116.9345,8129.0
2020-03-18 14:40:00,121.78,121.78,120.1,120.23,9668.0,117.1269,117.1269,115.5111,115.6361,9668.0
2020-03-18 14:45:00,120.5,121.28,119.66,119.75,10093.0,115.8958,116.646,115.0879,115.1745,10093.0
2020-03-18 14:50:00,119.81,120.73,119.71,120.55,6889.0,115.2322,116.117,115.136,115.9439,6889.0
2020-03-18 14:55:00,120.91,122.9,120.71,122.81,15149.0,116.2901,118.2041,116.0978,118.1175,15149.0
2020-03-18 15:00:00,122.63,122.79,121.56,121.67,24237.0,117.9444,118.0983,116.9153,117.0211,24237.0
2020-03-18 15:05:00,121.58,122.54,121.26,121.5,12288.0,116.9345,117.8578,116.6268,116.8576,12288.0
2020-03-18 15:10:00,121.26,122.8,121.24,122.04,10486.0,116.6268,118.1079,116.6075,117.377,10486.0
2020-03-18 15:15:00,122.34,122.34,120.74,120.75,10155.0,117.6655,117.6655,116.1266,116.1362,10155.0
2020-03-18 15:20:00,120.96,121.19,119.93,120.09,10879.0,116.3382,116.5594,115.3476,115.5015,10879.0
2020-03-18 15:25:00,120.18,121.31,120.0,120.76,18691.0,115.588,116.6748,115.4149,116.1459,18691.0
2020-03-18 15:30:00,120.73,122.09,120.42,121.83,13706.0,116.117,117.425,115.8189,117.175,13706.0
2020-03-18 15:35:00,121.75,121.86,118.21,118.93,15241.0,117.098,117.2038,113.6933,114.3858,15241.0
2020-03-18 15:40:00,119.01,122.6,119.0,122.07,23960.0,114.4627,117.9156,114.4531,117.4058,23960.0
2020-03-18 15:45:00,122.14,123.54,120.38,123.51,35909.0,117.4731,118.8196,115.7804,118.7908,35909.0
2020-03-18 15:50:00,123.69,126.88,123.16,126.76,43217.0,118.9639,122.032,118.4542,121.9166,43217.0
2020-03-18 15:55:00,126.79,126.81,123.09,124.11,108392.0,121.9455,121.9647,118.3868,119.3679,108392.0
2020-03-19 09:30:00,122.15,122.7,120.4,120.45,9029.0,117.4828,118.0117,115.7996,115.8477,9029.0
2020-03-19 09:35:00,120.56,121.04,119.07,119.4,6694.0,115.9535,116.4152,114.5204,114.8378,6694.0
2020-03-19 09:40:00,119.02,119.02,113.28,113.58,5398.0,114.4723,114.4723,108.9517,109.2402,5398.0
2020-03-19 09:45:00,113.28,115.0,113.28,114.17,4944.0,108.9517,110.6059,108.9517,109.8077,4944.0
2020-03-19 09:50:00,114.11,115.71,114.11,114.79,6735.0,109.75,111.2888,109.75,110.404,6735.0
2020-03-19 09:55:00,115.03,116.49,115.02,116.25,6776.0,110.6348,112.039,110.6252,111.8082,6776.0
2020-03-19 10:00:00,116.27,116.67,116.03,116.41,9024.0,111.8274,112.2121,111.5966,111.9621,9024.0
2020-03-19 10:05:00,116.42,118.0,116.42,117.42,20713.0,111.9717,113.4913,111.9717,112.9335,20713.0
2020-03-19 10:10:00,117.4,118.62,117.0,118.25,8312.0,112.9142,114.0876,112.5295,113.7318,8312.0
2020-03-19 10:15:00,118.61,118.72,116.63,116.86,9435.0,114.078,114.1838,112.1737,112.3949,9435.0
2020-03-19 10:20:00,116.88,117.68,116.88,117.57,5653.0,112.4141,113.1835,112.4141,113.0777,5653.0
2020-03-19 10:25:00,117.57,119.0,117.18,118.78,12323.0,113.0777,114.4531,112.7027,114.2415,12323.0
2020-03-19 10:30:00,118.94,119.99,118.61,119.64,9024.0,114.3954,115.4053,114.078,115.0687,9024.0
2020-03-19 10:35:00,119.86,119.86,118.98,118.98,15095.0,115.2803,115.2803,114.4339,114.4339,15095.0
2020-03-19 10:40:00,119.03,119.99,118.83,119.76,11072.0,114.482,115.4053,114.2896,115.1841,11072.0
2020-03-19 10:45:00,119.96,121.5,119.96,120.41,12799.0,115.3764,116.8576,115.3764,115.8092,12799.0
2020-03-19 10:50:00,120.24,120.44,119.84,120.01,6004.0,115.6457,115.8381,115.261,115.4245,6004.0
2020-03-19 10:55:00,119.74,120.5,119.61,120.28,12807.0,115.1648,115.8958,115.0398,115.6842,12807.0
2020-03-19 11:00:00,120.29,120.49,119.5,119.72,21921.0,115.6938,115.8862,114.934,115.1456,21921.0
2020-03-19 11:05:00,119.51,119.93,119.5,119.85,13737.0,114.9436,115.3476,114.934,115.2706,13737.0
2020-03-19 11:10:00,119.73,119.87,118.72,119.16,7477.0,115.1552,115.2899,114.1838,114.607,7477.0
2020-03-19 11:15:00,119.44,119.8,119.05,119.05,15514.0,114.8763,115.2225,114.5012,114.5012,15514.0
2020-03-19 11:20:00,119.11,120.0,118.98,119.72,14379.0,114.5589,115.4149,114.4339,115.1456,14379.0
2020-03-19 11:25:00,119.81,120.72,119.71,120.44,20627.0,115.2322,116.1074,115.136,115.8381,20627.0
2020-03-19 11:30:00,120.42,120.42,119.16,119.76,8666.0,115.8189,115.8189,114.607,115.1841,8666.0
2020-03-19 11:35:00,119.79,121.0,119.19,119.2,11132.0,115.2129,116.3767,114.6359,114.6455,11132.0
2020-03-19 11:40:00,119.12,119.86,118.62,119.01,10655.0,114.5685,115.2803,114.0876,114.4627,10655.0
2020-03-19 11:45:00,119.5,119.93,119.14,119.92,1723.0,114.934,115.3476,114.5878,115.338,1723.0
2020-03-19 11:50:00,119.88,119.89,118.11,118.2,5989.0,115.2995,115.3091,113.5971,113.6837,5989.0
2020-03-19 11:55:00,118.21,118.83,117.68,117.7,5627.0,113.6933,114.2896,113.1835,113.2028,5627.0
2020-03-19 12:00:00,117.7,118.0,116.35,117.28,22049.0,113.2028,113.4913,111.9044,112.7988,22049.0
2020-03-19 12:05:00,117.1,118.66,116.94,117.36,27334.0,112.6257,114.1261,112.4718,112.8758,27334.0
2020-03-19 12:10:00,116.95,116.97,115.83,116.22,2739.0,112.4814,112.5007,111.4042,111.7793,2739.0
2020-03-19 12:15:00,116.22,116.97,115.94,116.43,33601.0,111.7793,112.5007,111.51,111.9813,33601.0
2020-03-19 12:20:00,116.43,116.56,115.03,115.03,5039.0,111.9813,112.1063,110.6348,110.6348,5039.0
2020-03-19 12:25:00,115.13,115.47,114.7,115.47,5533.0,110.731,111.058,110.3174,111.058,5533.0
2020-03-19 12:30:00,115.47,115.63,113.64,113.88,5740.0,111.058,111.2119,109.2979,109.5287,5740.0
2020-03-19 12:35:00,113.66,113.9,112.2,113.9,7312.0,109.3171,109.548,107.9129,109.548,7312.0
2020-03-19 12:40:00,113.72,114.74,113.68,113.81,12229.0,109.3749,110.3559,109.3364,109.4614,12229.0
2020-03-19 12:45:00,114.05,114.28,113.82,113.97,11402.0,109.6922,109.9135,109.471,109.6153,11402.0
2020-03-19 12:50:00,114.38,115.36,114.06,115.09,3107.0,110.0096,110.9522,109.7019,110.6925,3107.0
2020-03-19 12:55:00,115.17,115.42,114.09,114.35,9614.0,110.7695,111.0099,109.7307,109.9808,9614.0
2020-03-19 13:00:00,114.33,116.05,114.33,115.39,3121.0,109.9615,111.6158,109.9615,110.981,3121.0
2020-03-19 13:05:00,115.41,116.18,115.02,115.92,3516.0,111.0003,111.7409,110.6252,111.4908,3516.0
2020-03-19 13:10:00,115.92,117.59,115.87,117.37,10982.0,111.4908,113.097,111.4427,112.8854,10982.0
2020-03-19 13:15:00,116.73,117.9,116.72,117.88,5213.0,112.2698,113.3951,112.2602,113.3759,5213.0
2020-03-19 13:20:00,117.7,118.75,117.36,118.52,9748.0,113.2028,114.2127,112.8758,113.9915,9748.0
2020-03-19 13:25:00,118.75,118.75,118.16,118.22,9504.0,114.2127,114.2127,113.6452,113.7029,9504.0
2020-03-19 13:30:00,118.21,119.1,117.73,118.84,9780.0,113.6933,114.5493,113.2316,114.2992,9780.0
2020-03-19 13:35:00,118.98,119.28,118.6,119.12,5245.0,114.4339,114.7224,114.0684,114.5685,5245.0
2020-03-19 13:40:00,119.0,119.41,118.91,119.41,22126.0,114.4531,114.8474,114.3665,114.8474,22126.0
2020-03-19 13:45:00,119.41,120.34,119.34,120.32,6522.0,114.8474,115.7419,114.7801,115.7227,6522.0
2020-03-19 13:50:00,120.03,121.39,120.03,121.18,6043.0,115.4438,116.7518,115.4438,116.5498,6043.0
2020-03-19 13:55:00,121.04,121.5,120.39,120.55,22845.0,116.4152,116.8576,115.79,115.9439,22845.0
2020-03-19 14:00:00,120.55,120.55,119.65,120.23,23061.0,115.9439,115.9439,115.0783,115.6361,23061.0
2020-03-19 14:05:00,120.38,120.52,119.43,119.86,40777.0,115.7804,115.915,114.8667,115.2803,40777.0
2020-03-19 14:10:00,119.72,119.93,118.63,118.71,29744.0,115.1456,115.3476,114.0972,114.1742,29744.0
2020-03-19 14:15:00,118.64,119.34,118.13,119.07,9861.0,114.1069,114.7801,113.6164,114.5204,9861.0
2020-03-19 14:20:00,119.31,119.31,118.65,118.89,9392.0,114.7513,114.7513,114.1165,114.3473,9392.0
2020-03-19 14:25:00,118.68,118.87,117.31,117.37,11065.0,114.1453,114.3281,112.8277,112.8854,11065.0
2020-03-19 14:30:00,117.16,117.85,116.7,117.29,17273.0,112.6834,113.3471,112.241,112.8084,17273.0
2020-03-19 14:35:00,117.2,117.2,115.69,116.34,17384.0,112.7219,112.7219,111.2696,111.8947,17384.0
2020-03-19 14:40:00,116.09,116.36,115.88,116.14,31412.0,111.6543,111.914,111.4523,111.7024,31412.0
2020-03-19 14:45:00,115.97,116.18,114.66,115.59,55377.0,111.5389,111.7409,110.2789,111.1734,55377.0
2020-03-19 14:50:00,115.34,115.61,114.03,114.7,13768.0,110.933,111.1926,109.673,110.3174,13768.0
2020-03-19 14:55:00,114.32,114.38,113.41,113.86,15822.0,109.9519,110.0096,109.0767,109.5095,15822.0
2020-03-19 15:00:00,113.56,113.86,110.78,110.79,18757.0,109.221,109.5095,106.5472,106.5568,18757.0
2020-03-19 15:05:00,110.91,111.94,110.84,111.75,16319.0,106.6722,107.6629,106.6049,107.4801,16319.0
2020-03-19 15:10:00,111.88,111.88,110.08,110.53,41721.0,107.6052,107.6052,105.8739,106.3067,41721.0
2020-03-19 15:15:00,110.54,110.84,107.22,110.48,30930.0,106.3164,106.6049,103.1232,106.2587,30930.0
2020-03-19 15:20:00,110.48,114.27,110.48,114.23,22983.0,106.2587,109.9038,106.2587,109.8654,22983.0
2020-03-19 15:25:00,114.27,115.44,114.04,114.92,30113.0,109.9038,111.0291,109.6826,110.529,30113.0
2020-03-19 15:30:00,114.93,115.41,112.78,113.33,38133.0,110.5386,111.0003,108.4708,108.9998,38133.0
2020-03-19 15:35:00,112.67,113.04,112.34,112.83,16511.0,108.365,108.7208,108.0476,108.5189,16511.0
2020-03-19 15:40:00,112.72,115.2,112.58,115.15,15761.0,108.4131,110.7983,108.2784,110.7502,15761.0
2020-03-19 15:45:00,115.08,115.08,113.88,114.21,34518.0,110.6829,110.6829,109.5287,109.8461,34518.0
2020-03-19 15:50:00,114.17,115.91,113.74,115.75,85084.0,109.8077,111.4812,109.3941,111.3273,85084.0
2020-03-19 15:55:00,115.86,117.05,115.25,115.3,99633.0,111.4331,112.5776,110.8464,110.8945,99633.0
2020-03-20 09:30:00,117.0,117.22,115.43,115.69,92341.0,112.5295,112.7411,111.0195,111.2696,92341.0
2020-03-20 09:35:00,115.41,118.0,115.31,118.0,4081.0,111.0003,113.4913,110.9041,113.4913,4081.0
2020-03-20 09:40:00,117.01,117.01,114.6,115.09,3156.0,112.5391,112.5391,110.2212,110.6925,3156.0
2020-03-20 09:45:00,113.72,114.15,112.69,113.34,1506.0,109.3749,109.7884,108.3842,109.0094,1506.0
2020-03-20 09:50:00,113.94,114.65,112.6,113.97,12052.0,109.5864,110.2693,108.2976,109.6153,12052.0
2020-03-20 09:55:00,114.23,114.37,113.64,114.06,13668.0,109.8654,110.0,109.2979,109.7019,13668.0
2020-03-20 10:00:00,114.2,116.88,114.2,116.67,17139.0,109.8365,112.4141,109.8365,112.2121,17139.0
2020-03-20 10:05:00,116.91,116.91,116.0,116.89,9057.0,112.443,112.443,111.5677,112.4237,9057.0
2020-03-20 10:10:00,116.49,116.9,115.95,116.05,9700.0,112.039,112.4333,111.5196,111.6158,9700.0
2020-03-20 10:15:00,116.05,116.48,115.53,115.68,6356.0,111.6158,112.0294,111.1157,111.26,6356.0
2020-03-20 10:20:00,115.25,116.08,115.25,115.96,6359.0,110.8464,111.6447,110.8464,111.5293,6359.0
2020-03-20 10:25:00,115.98,116.27,115.49,115.74,7497.0,111.5485,111.8274,111.0772,111.3177,7497.0
2020-03-20 10:30:00,115.8,116.75,115.67,116.65,20156.0,111.3754,112.2891,111.2503,112.1929,20156.0
2020-03-20 10:35:00,116.66,116.78,116.24,116.45,5443.0,112.2025,112.3179,111.7986,112.0005,5443.0
2020-03-20 10:40:00,116.43,116.43,115.28,115.37,2900.0,111.9813,111.9813,110.8752,110.9618,2900.0
2020-03-20 10:45:00,115.49,115.56,115.08,115.3,4406.0,111.0772,111.1445,110.6829,110.8945,4406.0
2020-03-20 10:50:00,115.67,116.35,115.66,115.98,11723.0,111.2503,111.9044,111.2407,111.5485,11723.0
2020-03-20 10:55:00,116.07,116.37,115.8,116.19,3500.0,111.6351,111.9236,111.3754,111.7505,3500.0
2020-03-20 11:00:00,116.16,116.3,114.95,115.14,6515.0,111.7216,111.8563,110.5579,110.7406,6515.0
2020-03-20 11:05:00,115.05,115.92,115.05,115.92,2033.0,110.654,111.4908,110.654,111.4908,2033.0
2020-03-20 11:10:00,115.65,115.96,115.04,115.26,6418.0,111.2311,111.5293,110.6444,110.856,6418.0
2020-03-20 11:15:00,115.14,115.14,113.87,113.88,6311.0,110.7406,110.7406,109.5191,109.5287,6311.0
2020-03-20 11:20:00,113.45,113.48,111.88,112.12,2918.0,109.1152,109.144,107.6052,107.836,2918.0
2020-03-20 11:25:00,112.15,113.15,112.11,112.93,2510.0,107.8648,108.8266,107.8264,108.615,2510.0
2020-03-20 11:30:00,112.83,113.05,111.98,112.5,6833.0,108.5189,108.7305,107.7013,108.2015,6833.0
2020-03-20 11:35:00,112.24,112.44,111.73,112.16,3759.0,107.9514,108.1438,107.4609,107.8745,3759.0
2020-03-20 11:40:00,112.19,112.36,111.86,112.36,4041.0,107.9033,108.0668,107.5859,108.0668,4041.0
2020-03-20 11:45:00,112.08,112.96,111.38,112.96,5821.0,107.7975,108.6439,107.1243,108.6439,5821.0
2020-03-20 11:50:00,112.85,113.34,112.63,112.92,3406.0,108.5381,109.0094,108.3265,108.6054,3406.0
2020-03-20 11:55:00,112.88,113.81,112.72,113.7,4100.0,108.567,109.4614,108.4131,109.3556,4100.0
2020-03-20 12:00:00,113.63,114.08,113.04,113.05,4917.0,109.2883,109.7211,108.7208,108.7305,4917.0
2020-03-20 12:05:00,113.06,113.43,111.76,112.08,5002.0,108.7401,109.0959,107.4897,107.7975,5002.0
2020-03-20 12:10:00,112.21,113.95,112.21,113.86,8322.0,107.9226,109.5961,107.9226,109.5095,8322.0
2020-03-20 12:15:00,113.86,113.86,112.56,112.74,4295.0,109.5095,109.5095,108.2592,108.4323,4295.0
2020-03-20 12:20:00,112.66,113.15,112.42,112.53,5198.0,108.3554,108.8266,108.1245,108.2303,5198.0
2020-03-20 12:25:00,112.6,112.6,111.41,111.46,6177.0,108.2976,108.2976,107.1531,107.2012,6177.0
2020-03-20 12:30:00,111.61,112.33,111.57,112.33,7401.0,107.3455,108.038,107.307,108.038,7401.0
2020-03-20 12:35:00,112.75,112.88,111.74,112.05,3539.0,108.4419,108.567,107.4705,107.7687,3539.0
2020-03-20 12:40:00,112.14,112.77,111.73,112.56,2200.0,107.8552,108.4612,107.4609,108.2592,2200.0
2020-03-20 12:45:00,112.56,112.87,112.52,112.72,6423.0,108.2592,108.5573,108.2207,108.4131,6423.0
2020-03-20 12:50:00,112.85,113.54,112.77,113.51,7158.0,108.5381,109.2017,108.4612,109.1729,7158.0
2020-03-20 12:55:00,113.67,114.32,113.15,113.15,5375.0,109.3268,109.9519,108.8266,108.8266,5375.0
2020-03-20 13:00:00,112.65,113.83,112.65,113.48,3150.0,108.3457,109.4807,108.3457,109.144,3150.0
2020-03-20 13:05:00,113.57,113.87,113.16,113.26,3593.0,109.2306,109.5191,108.8363,108.9324,3593.0
2020-03-20 13:10:00,113.7,113.7,112.36,112.36,6396.0,109.3556,109.3556,108.0668,108.0668,6396.0
2020-03-20 13:15:00,112.38,113.82,112.37,113.59,10551.0,108.0861,109.471,108.0764,109.2498,10551.0
2020-03-20 13:20:00,113.67,113.67,112.7,112.71,2140.0,109.3268,109.3268,108.3938,108.4034,2140.0
2020-03-20 13:25:00,112.36,112.89,112.16,112.57,4390.0,108.0668,108.5766,107.8745,108.2688,4390.0
2020-03-20 13:30:00,112.97,113.93,112.97,113.5,2877.0,108.6535,109.5768,108.6535,109.1633,2877.0
2020-03-20 13:35:00,113.31,113.8,112.89,113.8,5277.0,108.9805,109.4518,108.5766,109.4518,5277.0
2020-03-20 13:40:00,113.66,113.85,113.12,113.17,4517.0,109.3171,109.4999,108.7978,108.8459,4517.0
2020-03-20 13:45:00,113.18,113.56,113.1,113.38,4525.0,108.8555,109.221,108.7785,109.0478,4525.0
2020-03-20 13:50:00,113.34,113.76,113.24,113.45,6903.0,109.0094,109.4133,108.9132,109.1152,6903.0
2020-03-20 13:55:00,113.5,113.77,113.33,113.7,4925.0,109.1633,109.4229,108.9998,109.3556,4925.0
2020-03-20 14:00:00,113.88,114.02,113.49,113.9,4545.0,109.5287,109.6634,109.1536,109.548,4545.0
2020-03-20 14:05:00,113.96,114.85,113.9,114.4,2505.0,109.6057,110.4617,109.548,110.0289,2505.0
2020-03-20 14:10:00,114.52,114.6,113.3,113.86,7291.0,110.1443,110.2212,108.9709,109.5095,7291.0
2020-03-20 14:15:00,113.5,113.5,112.99,113.09,2088.0,109.1633,109.1633,108.6727,108.7689,2088.0
2020-03-20 14:20:00,113.24,113.43,112.18,112.34,5060.0,108.9132,109.0959,107.8937,108.0476,5060.0
2020-03-20 14:25:00,112.35,112.49,111.77,112.0,10208.0,108.0572,108.1919,107.4994,107.7206,10208.0
2020-03-20 14:30:00,111.92,112.47,111.47,111.53,5784.0,107.6436,108.1726,107.2108,107.2685,5784.0
2020-03-20 14:35:00,111.53,111.53,110.48,110.77,5978.0,107.2685,107.2685,106.2587,106.5376,5978.0
2020-03-20 14:40:00,110.87,110.95,109.35,110.95,6943.0,106.6338,106.7107,105.1718,106.7107,6943.0
2020-03-20 14:45:00,111.06,111.14,109.71,110.44,5810.0,106.8165,106.8934,105.5181,106.2202,5810.0
2020-03-20 14:50:00,110.39,110.39,109.32,109.34,5775.0,106.1721,106.1721,105.143,105.1622,5775.0
2020-03-20 14:55:00,109.42,109.92,108.7,109.92,9900.0,105.2392,105.72,104.5467,105.72,9900.0
2020-03-20 15:00:00,109.67,110.61,109.59,109.65,7253.0,105.4796,106.3837,105.4027,105.4604,7253.0
2020-03-20 15:05:00,109.38,109.51,109.11,109.15,9026.0,105.2007,105.3257,104.941,104.9795,9026.0
2020-03-20 15:10:00,108.8,109.65,108.5,108.97,7254.0,104.6428,105.4604,104.3543,104.8063,7254.0
2020-03-20 15:15:00,108.76,108.78,107.05,107.21,26132.0,104.6044,104.6236,102.9597,103.1136,26132.0
2020-03-20 15:20:00,107.05,108.07,107.04,107.95,16191.0,102.9597,103.9407,102.9501,103.8253,16191.0
2020-03-20 15:25:00,108.07,109.73,107.84,108.94,19638.0,103.9407,105.5373,103.7195,104.7775,19638.0
2020-03-20 15:30:00,109.44,110.01,108.48,109.68,9915.0,105.2584,105.8066,104.3351,105.4892,9915.0
2020-03-20 15:35:00,109.38,109.39,107.24,107.4,9737.0,105.2007,105.2103,103.1425,103.2963,9737.0
2020-03-20 15:40:00,107.45,107.97,106.85,107.34,16613.0,103.3444,103.8446,102.7674,103.2386,16613.0
2020-03-20 15:45:00,107.58,107.77,106.05,106.29,22130.0,103.4695,103.6522,101.9979,102.2287,22130.0
2020-03-20 15:50:00,106.29,106.29,105.35,106.25,30979.0,102.2287,102.2287,101.3247,102.1903,30979.0
2020-03-20 15:55:00,106.08,106.43,105.55,105.65,96315.0,102.0268,102.3634,101.517,101.6132,96315.0
2020-03-23 09:30:00,104.6,105.67,103.83,105.56,22557.0,100.6033,101.6324,99.8627,101.5266,22557.0
2020-03-23 09:35:00,105.63,106.5,104.27,104.27,14230.0,101.594,102.4307,100.2859,100.2859,14230.0
2020-03-23 09:40:00,104.51,106.42,103.98,106.22,8429.0,100.5168,102.3538,100.007,102.1614,8429.0
2020-03-23 09:45:00,105.39,108.63,105.26,107.87,16770.0,101.3631,104.4793,101.2381,103.7484,16770.0
2020-03-23 09:50:00,107.94,110.63,107.65,110.46,6247.0,103.8157,106.4029,103.5368,106.2394,6247.0
2020-03-23 09:55:00,110.55,110.55,108.85,110.55,18359.0,106.326,106.326,104.6909,106.326,18359.0
2020-03-23 10:00:00,110.87,110.98,108.54,108.59,11605.0,106.6338,106.7395,104.3928,104.4409,11605.0
2020-03-23 10:05:00,109.04,110.0,108.75,109.93,6164.0,104.8737,105.797,104.5948,105.7297,6164.0
2020-03-23 10:10:00,109.75,110.52,109.03,109.03,73409.0,105.5565,106.2971,104.8641,104.8641,73409.0
2020-03-23 10:15:00,109.61,109.72,106.67,107.04,10408.0,105.4219,105.5277,102.5942,102.9501,10408.0
2020-03-23 10:20:00,106.87,108.33,106.87,107.98,2200.0,102.7866,104.1908,102.7866,103.8542,2200.0
2020-03-23 10:25:00,108.01,108.72,107.71,108.62,17229.0,103.883,104.5659,103.5945,104.4697,17229.0
2020-03-23 10:30:00,108.75,109.38,108.45,108.71,2800.0,104.5948,105.2007,104.3062,104.5563,2800.0
2020-03-23 10:35:00,108.59,108.63,107.84,108.37,12880.0,104.4409,104.4793,103.7195,104.2293,12880.0
2020-03-23 10:40:00,108.14,109.61,108.13,109.19,1700.0,104.0081,105.4219,103.9984,105.0179,1700.0
2020-03-23 10:45:00,109.41,109.41,107.5,107.5,4700.0,105.2295,105.2295,103.3925,103.3925,4700.0
2020-03-23 10:50:00,107.48,107.48,106.99,107.04,58400.0,103.3733,103.3733,102.902,102.9501,58400.0
2020-03-23 10:55:00,106.86,106.96,105.57,105.71,7000.0,102.777,102.8731,101.5363,101.6709,7000.0
2020-03-23 11:00:00,105.79,106.03,104.61,105.36,5524.0,101.7479,101.9787,100.6129,101.3343,5524.0
2020-03-23 11:05:00,105.36,105.66,104.75,105.22,3323.0,101.3343,101.6228,100.7476,101.1996,3323.0
2020-03-23 11:10:00,105.23,106.43,104.77,105.87,3420.0,101.2093,102.3634,100.7668,101.8248,3420.0
2020-03-23 11:15:00,105.58,105.92,105.11,105.71,4173.0,101.5459,101.8729,101.0938,101.6709,4173.0
2020-03-23 11:20:00,105.55,105.88,105.15,105.46,2775.0,101.517,101.8344,101.1323,101.4305,2775.0
2020-03-23 11:25:00,105.32,106.14,104.67,105.17,6216.0,101.2958,102.0845,100.6706,101.1515,6216.0
2020-03-23 11:30:00,105.54,105.59,104.94,105.22,7400.0,101.5074,101.5555,100.9303,101.1996,7400.0
2020-03-23 11:35:00,104.9,105.17,104.06,104.54,5157.0,100.8919,101.1515,100.084,100.5456,5157.0
2020-03-23 11:40:00,104.34,104.71,103.53,103.73,4218.0,100.3533,100.7091,99.5742,99.7666,4218.0
2020-03-23 11:45:00,103.59,104.47,103.16,104.47,9019.0,99.6319,100.4783,99.2183,100.4783,9019.0
2020-03-23 11:50:00,104.46,104.85,104.25,104.45,8834.0,100.4687,100.8438,100.2667,100.4591,8834.0
2020-03-23 11:55:00,104.46,104.56,104.09,104.14,5266.0,100.4687,100.5649,100.1128,100.1609,5266.0
2020-03-23 12:00:00,104.47,105.61,104.23,105.51,5000.0,100.4783,101.5747,100.2475,101.4786,5000.0
2020-03-23 12:05:00,105.34,105.42,104.95,104.95,1540.0,101.315,101.392,100.9399,100.9399,1540.0
2020-03-23 12:10:00,104.73,105.03,103.75,104.34,13945.0,100.7284,101.0169,99.7858,100.3533,13945.0
2020-03-23 12:15:00,104.16,105.79,103.85,105.79,3400.0,100.1801,101.7479,99.882,101.7479,3400.0
2020-03-23 12:20:00,105.15,105.91,105.14,105.47,17381.0,101.1323,101.8633,101.1227,101.4401,17381.0
2020-03-23 12:25:00,105.89,105.9,105.22,105.6,16683.0,101.844,101.8537,101.1996,101.5651,16683.0
2020-03-23 12:30:00,105.36,105.63,104.72,105.6,64141.0,101.3343,101.594,100.7187,101.5651,64141.0
2020-03-23 12:35:00,105.59,106.69,105.26,106.03,49853.0,101.5555,102.6135,101.2381,101.9787,49853.0
2020-03-23 12:40:00,105.98,107.07,105.97,106.9,11500.0,101.9306,102.9789,101.921,102.8154,11500.0
2020-03-23 12:45:00,106.78,107.47,106.48,107.22,14362.0,102.7,103.3637,102.4115,103.1232,14362.0
2020-03-23 12:50:00,107.15,107.68,106.97,107.17,20641.0,103.0559,103.5656,102.8828,103.0751,20641.0
2020-03-23 12:55:00,107.17,109.05,107.17,108.87,34200.0,103.0751,104.8833,103.0751,104.7102,34200.0
2020-03-23 13:00:00,108.87,109.03,107.88,107.93,40030.0,104.7102,104.8641,103.758,103.8061,40030.0
2020-03-23 13:05:00,108.03,108.36,107.87,108.36,24141.0,103.9023,104.2197,103.7484,104.2197,24141.0
2020-03-23 13:10:00,108.42,109.51,108.02,109.51,13911.0,104.2774,105.3257,103.8926,105.3257,13911.0
2020-03-23 13:15:00,109.49,109.49,108.66,108.88,60038.0,105.3065,105.3065,104.5082,104.7198,60038.0
2020-03-23 13:20:00,108.89,109.45,108.87,109.45,12976.0,104.7294,105.268,104.7102,105.268,12976.0
2020-03-23 13:25:00,109.12,109.75,108.55,109.31,8890.0,104.9506,105.5565,104.4024,105.1334,8890.0
2020-03-23 13:30:00,108.73,109.17,108.13,109.0,13879.0,104.5755,104.9987,103.9984,104.8352,13879.0
2020-03-23 13:35:00,108.61,108.97,107.98,108.24,13947.0,104.4601,104.8063,103.8542,104.1042,13947.0
2020-03-23 13:40:00,108.65,109.58,108.21,108.48,29130.0,104.4986,105.393,104.0754,104.3351,29130.0
2020-03-23 13:45:00,108.85,110.3,108.85,109.77,15305.0,104.6909,106.0855,104.6909,105.5758,15305.0
2020-03-23 13:50:00,109.82,109.83,109.09,109.09,6299.0,105.6239,105.6335,104.9218,104.9218,6299.0
2020-03-23 13:55:00,109.38,109.43,106.23,107.16,2921.0,105.2007,105.2488,102.171,103.0655,2921.0
2020-03-23 14:00:00,106.94,106.94,105.51,106.67,7060.0,102.8539,102.8539,101.4786,102.5942,7060.0
2020-03-23 14:05:00,106.38,106.89,106.02,106.38,4174.0,102.3153,102.8058,101.9691,102.3153,4174.0
2020-03-23 14:10:00,105.59,106.39,105.59,106.09,2327.0,101.5555,102.3249,101.5555,102.0364,2327.0
2020-03-23 14:15:00,106.09,106.98,106.04,106.25,6613.0,102.0364,102.8924,101.9883,102.1903,6613.0
2020-03-23 14:20:00,106.06,106.41,105.73,105.96,3041.0,102.0075,102.3442,101.6901,101.9114,3041.0
2020-03-23 14:25:00,106.43,108.08,106.08,108.08,2704.0,102.3634,103.9504,102.0268,103.9504,2704.0
2020-03-23 14:30:00,107.78,107.78,106.57,107.08,5528.0,103.6618,103.6618,102.4981,102.9886,5528.0
2020-03-23 14:35:00,107.62,107.63,106.7,106.94,2289.0,103.5079,103.5175,102.6231,102.8539,2289.0
2020-03-23 14:40:00,106.88,107.88,106.83,107.88,3857.0,102.7962,103.758,102.7481,103.758,3857.0
2020-03-23 14:45:00,108.06,108.33,107.4,108.33,3666.0,103.9311,104.1908,103.2963,104.1908,3666.0
2020-03-23 14:50:00,108.21,108.21,106.61,107.08,3400.0,104.0754,104.0754,102.5365,102.9886,3400.0
2020-03-23 14:55:00,106.52,107.13,106.16,106.29,3365.0,102.45,103.0367,102.1037,102.2287,3365.0
2020-03-23 15:00:00,106.51,106.65,105.77,105.92,6011.0,102.4403,102.575,101.7286,101.8729,6011.0
2020-03-23 15:05:00,106.31,106.59,105.88,106.05,3084.0,102.248,102.5173,101.8344,101.9979,3084.0
2020-03-23 15:10:00,105.94,105.95,105.06,105.78,2903.0,101.8921,101.9017,101.0457,101.7382,2903.0
2020-03-23 15:15:00,105.7,105.7,104.82,105.31,4056.0,101.6613,101.6613,100.8149,101.2862,4056.0
2020-03-23 15:20:00,104.62,104.83,103.88,104.36,16818.0,100.6226,100.8245,99.9108,100.3725,16818.0
2020-03-23 15:25:00,104.0,104.4,103.69,103.84,6245.0,100.0262,100.411,99.7281,99.8724,6245.0
2020-03-23 15:30:00,103.53,103.59,103.01,103.48,7440.0,99.5742,99.6319,99.0741,99.5261,7440.0
2020-03-23 15:35:00,103.21,104.24,103.11,104.0,9363.0,99.2664,100.2571,99.1703,100.0262,9363.0
2020-03-23 15:40:00,104.17,104.17,103.15,103.99,18690.0,100.1898,100.1898,99.2087,100.0166,18690.0
2020-03-23 15:45:00,104.19,104.4,103.54,103.9,17196.0,100.209,100.411,99.5838,99.9301,17196.0
2020-03-23 15:50:00,103.47,105.04,103.47,105.04,16923.0,99.5165,101.0265,99.5165,101.0265,16923.0
2020-03-23 15:55:00,104.95,105.09,104.07,104.25,102731.0,100.9399,101.0746,100.0936,100.2667,102731.0
2020-03-24 09:30:00,108.2,111.05,107.96,110.65,16404.0,104.0658,106.8069,103.8349,106.4222,16404.0
2020-03-24 09:35:00,110.65,111.87,109.8,109.8,17904.0,106.4222,107.5955,105.6046,105.6046,17904.0
2020-03-24 09:40:00,110.02,110.15,107.96,108.08,5806.0,105.8162,105.9413,103.8349,103.9504,5806.0
2020-03-24 09:45:00,107.53,108.91,107.15,108.26,13602.0,103.4214,104.7486,103.0559,104.1235,13602.0
2020-03-24 09:50:00,108.55,109.34,108.27,109.15,53847.0,104.4024,105.1622,104.1331,104.9795,53847.0
2020-03-24 09:55:00,109.15,109.89,109.13,109.34,44617.0,104.9795,105.6912,104.9602,105.1622,44617.0
2020-03-24 10:00:00,109.89,110.39,109.59,110.33,3132.0,105.6912,106.1721,105.4027,106.1144,3132.0
2020-03-24 10:05:00,109.97,110.46,109.27,109.83,7945.0,105.7681,106.2394,105.0949,105.6335,7945.0
2020-03-24 10:10:00,109.86,110.19,109.46,109.95,10751.0,105.6623,105.9797,105.2776,105.7489,10751.0
2020-03-24 10:15:00,109.95,110.62,109.2,110.06,40228.0,105.7489,106.3933,105.0276,105.8547,40228.0
2020-03-24 10:20:00,110.11,110.23,109.95,110.23,1000.0,105.9028,106.0182,105.7489,106.0182,1000.0
2020-03-24 10:25:00,110.23,111.5,110.08,111.5,65219.0,106.0182,107.2397,105.8739,107.2397,65219.0
2020-03-24 10:30:00,111.16,111.84,110.54,110.73,12715.0,106.9127,107.5667,106.3164,106.4991,12715.0
2020-03-24 10:35:00,111.03,111.09,110.47,110.65,4725.0,106.7876,106.8453,106.249,106.4222,4725.0
2020-03-24 10:40:00,110.88,111.45,110.36,110.98,3800.0,106.6434,107.1916,106.1432,106.7395,3800.0
2020-03-24 10:45:00,110.97,111.05,110.44,110.58,5100.0,106.7299,106.8069,106.2202,106.3548,5100.0
2020-03-24 10:50:00,110.72,110.93,110.46,110.53,1985.0,106.4895,106.6915,106.2394,106.3067,1985.0
2020-03-24 10:55:00,110.61,111.73,110.61,111.49,5100.0,106.3837,107.4609,106.3837,107.2301,5100.0
2020-03-24 11:00:00,111.48,112.49,111.47,112.36,42380.0,107.2204,108.1919,107.2108,108.0668,42380.0
2020-03-24 11:05:00,112.36,112.57,111.9,112.31,18100.0,108.0668,108.2688,107.6244,108.0187,18100.0
2020-03-24 11:10:00,112.32,113.0,112.32,112.63,7714.0,108.0283,108.6824,108.0283,108.3265,7714.0
2020-03-24 11:15:00,112.63,112.63,111.93,112.33,29136.0,108.3265,108.3265,107.6532,108.038,29136.0
2020-03-24 11:20:00,112.24,112.57,111.51,111.52,12654.0,107.9514,108.2688,107.2493,107.2589,12654.0
2020-03-24 11:25:00,111.71,112.32,111.57,112.02,3900.0,107.4417,108.0283,107.307,107.7398,3900.0
2020-03-24 11:30:00,112.02,113.58,111.63,113.58,13490.0,107.7398,109.2402,107.3647,109.2402,13490.0
2020-03-24 11:35:00,113.58,114.36,113.5,114.3,8735.0,109.2402,109.9904,109.1633,109.9327,8735.0
2020-03-24 11:40:00,114.05,114.34,113.5,113.68,6372.0,109.6922,109.9712,109.1633,109.3364,6372.0
2020-03-24 11:45:00,113.55,113.86,112.77,113.05,5851.0,109.2114,109.5095,108.4612,108.7305,5851.0
2020-03-24 11:50:00,113.06,113.69,112.88,113.66,10577.0,108.7401,109.346,108.567,109.3171,10577.0
2020-03-24 11:55:00,113.66,114.93,113.65,114.93,4249.0,109.3171,110.5386,109.3075,110.5386,4249.0
2020-03-24 12:00:00,114.79,114.82,113.99,113.99,7800.0,110.404,110.4328,109.6345,109.6345,7800.0
2020-03-24 12:05:00,113.83,114.0,111.93,112.93,11797.0,109.4807,109.6442,107.6532,108.615,11797.0
2020-03-24 12:10:00,112.34,112.69,112.23,112.48,2724.0,108.0476,108.3842,107.9418,108.1822,2724.0
2020-03-24 12:15:00,112.59,113.6,112.49,113.5,9942.0,108.288,109.2594,108.1919,109.1633,9942.0
2020-03-24 12:20:00,113.5,113.53,112.75,112.76,4103.0,109.1633,109.1921,108.4419,108.4515,4103.0
2020-03-24 12:25:00,113.28,113.49,112.55,112.55,9093.0,108.9517,109.1536,108.2496,108.2496,9093.0
2020-03-24 12:30:00,112.76,112.76,112.33,112.51,5392.0,108.4515,108.4515,108.038,108.2111,5392.0
2020-03-24 12:35:00,112.64,112.89,112.39,112.59,3543.0,108.3361,108.5766,108.0957,108.288,3543.0
2020-03-24 12:40:00,112.69,112.71,111.97,112.37,7940.0,108.3842,108.4034,107.6917,108.0764,7940.0
2020-03-24 12:45:00,112.18,112.35,111.73,111.87,7313.0,107.8937,108.0572,107.4609,107.5955,7313.0
2020-03-24 12:50:00,111.86,111.96,111.71,111.82,11600.0,107.5859,107.6821,107.4417,107.5475,11600.0
2020-03-24 12:55:00,111.81,112.36,111.54,111.7,4013.0,107.5378,108.0668,107.2782,107.432,4013.0
2020-03-24 13:00:00,111.47,111.89,111.39,111.56,3860.0,107.2108,107.6148,107.1339,107.2974,3860.0
2020-03-24 13:05:00,111.43,111.43,111.03,111.2,5195.0,107.1724,107.1724,106.7876,106.9511,5195.0
2020-03-24 13:10:00,111.08,111.47,110.94,111.47,6283.0,106.8357,107.2108,106.7011,107.2108,6283.0
2020-03-24 13:15:00,111.65,111.99,111.13,111.98,12135.0,107.3839,107.711,106.8838,107.7013,12135.0
2020-03-24 13:20:00,111.95,112.66,111.79,112.3,4816.0,107.6725,108.3554,107.5186,108.0091,4816.0
2020-03-24 13:25:00,112.65,113.86,112.52,113.25,5250.0,108.3457,109.5095,108.2207,108.9228,5250.0
2020-03-24 13:30:00,113.11,113.3,112.63,112.74,6670.0,108.7882,108.9709,108.3265,108.4323,6670.0
2020-03-24 13:35:00,112.6,112.6,112.13,112.28,3414.0,108.2976,108.2976,107.8456,107.9899,3414.0
2020-03-24 13:40:00,112.47,112.78,111.9,112.04,7561.0,108.1726,108.4708,107.6244,107.759,7561.0
2020-03-24 13:45:00,111.92,112.47,111.77,111.88,5147.0,107.6436,108.1726,107.4994,107.6052,5147.0
2020-03-24 13:50:00,111.86,111.96,111.37,111.67,9118.0,107.5859,107.6821,107.1146,107.4032,9118.0
2020-03-24 13:55:00,111.6,112.08,111.35,111.71,7812.0,107.3359,107.7975,107.0954,107.4417,7812.0
2020-03-24 14:00:00,111.73,112.21,111.26,111.27,4818.0,107.4609,107.9226,107.0088,107.0185,4818.0
2020-03-24 14:05:00,111.41,111.63,111.37,111.63,900.0,107.1531,107.3647,107.1146,107.3647,900.0
2020-03-24 14:10:00,111.4,111.71,111.03,111.2,9806.0,107.1435,107.4417,106.7876,106.9511,9806.0
2020-03-24 14:15:00,111.18,112.04,111.18,111.84,7875.0,106.9319,107.759,106.9319,107.5667,7875.0
2020-03-24 14:20:00,111.99,112.22,111.87,111.98,6374.0,107.711,107.9322,107.5955,107.7013,6374.0
2020-03-24 14:25:00,111.98,112.78,111.49,112.58,17516.0,107.7013,108.4708,107.2301,108.2784,17516.0
2020-03-24 14:30:00,112.53,112.69,111.89,112.08,8677.0,108.2303,108.3842,107.6148,107.7975,8677.0
2020-03-24 14:35:00,112.07,112.95,111.96,112.61,2900.0,107.7879,108.6343,107.6821,108.3073,2900.0
2020-03-24 14:40:00,112.59,112.79,112.16,112.44,5628.0,108.288,108.4804,107.8745,108.1438,5628.0
2020-03-24 14:45:00,112.31,112.58,111.6,111.86,8251.0,108.0187,108.2784,107.3359,107.5859,8251.0
2020-03-24 14:50:00,112.01,112.68,111.91,112.22,4321.0,107.7302,108.3746,107.634,107.9322,4321.0
2020-03-24 14:55:00,112.21,112.64,111.77,112.64,9822.0,107.9226,108.3361,107.4994,108.3361,9822.0
2020-03-24 15:00:00,112.64,112.94,112.13,112.18,7280.0,108.3361,108.6247,107.8456,107.8937,7280.0
2020-03-24 15:05:00,112.29,112.9,112.29,112.59,18318.0,107.9995,108.5862,107.9995,108.288,18318.0
2020-03-24 15:10:00,112.57,112.59,111.55,112.06,15767.0,108.2688,108.288,107.2878,107.7783,15767.0
2020-03-24 15:15:00,112.26,112.26,111.66,112.07,12968.0,107.9706,107.9706,107.3936,107.7879,12968.0
2020-03-24 15:20:00,111.99,112.44,111.84,112.21,5933.0,107.711,108.1438,107.5667,107.9226,5933.0
2020-03-24 15:25:00,112.15,112.52,111.77,112.13,14576.0,107.8648,108.2207,107.4994,107.8456,14576.0
2020-03-24 15:30:00,112.14,113.36,112.02,113.2,15594.0,107.8552,109.0286,107.7398,108.8747,15594.0
2020-03-24 15:35:00,113.19,113.36,112.57,113.02,12339.0,108.8651,109.0286,108.2688,108.7016,12339.0
2020-03-24 15:40:00,113.09,113.62,112.95,113.11,13210.0,108.7689,109.2787,108.6343,108.7882,13210.0
2020-03-24 15:45:00,113.02,113.22,112.27,112.36,19335.0,108.7016,108.894,107.9803,108.0668,19335.0
2020-03-24 15:50:00,112.6,113.46,112.5,113.16,24397.0,108.2976,109.1248,108.2015,108.8363,24397.0
2020-03-24 15:55:00,113.33,114.1,112.64,113.39,96937.0,108.9998,109.7403,108.3361,109.0575,96937.0
2020-03-25 09:30:00,113.34,114.7,112.9,113.84,16088.0,109.0094,110.3174,108.5862,109.4903,16088.0
2020-03-25 09:35:00,113.09,114.73,111.56,111.61,17212.0,108.7689,110.3463,107.2974,107.3455,17212.0
2020-03-25 09:40:00,111.56,113.66,111.56,112.12,4653.0,107.2974,109.3171,107.2974,107.836,4653.0
2020-03-25 09:45:00,113.12,114.36,112.16,112.64,13049.0,108.7978,109.9904,107.8745,108.3361,13049.0
2020-03-25 09:50:00,112.69,113.17,110.51,111.5,6329.0,108.3842,108.8459,106.2875,107.2397,6329.0
2020-03-25 09:55:00,111.42,111.97,108.89,109.11,6900.0,107.1627,107.6917,104.7294,104.941,6900.0
2020-03-25 10:00:00,108.32,108.32,108.31,108.31,300.0,104.1812,104.1812,104.1716,104.1716,300.0
2020-03-25 10:05:00,109.0,112.47,108.98,112.47,6947.0,104.8352,108.1726,104.816,108.1726,6947.0
2020-03-25 10:10:00,111.8,112.2,110.31,110.56,15908.0,107.5282,107.9129,106.0951,106.3356,15908.0
2020-03-25 10:15:00,110.9,111.71,110.59,111.04,13177.0,106.6626,107.4417,106.3644,106.7973,13177.0
2020-03-25 10:20:00,111.04,112.9,111.04,111.96,7869.0,106.7973,108.5862,106.7973,107.6821,7869.0
2020-03-25 10:25:00,112.06,112.06,111.15,111.71,3291.0,107.7783,107.7783,106.9031,107.4417,3291.0
2020-03-25 10:30:00,112.06,112.91,111.35,111.66,6425.0,107.7783,108.5958,107.0954,107.3936,6425.0
2020-03-25 10:35:00,111.43,112.28,110.87,112.23,10407.0,107.1724,107.9899,106.6338,107.9418,10407.0
2020-03-25 10:40:00,111.68,111.68,110.84,111.64,5450.0,107.4128,107.4128,106.6049,107.3743,5450.0
2020-03-25 10:45:00,111.96,113.01,111.62,111.63,4364.0,107.6821,108.692,107.3551,107.3647,4364.0
2020-03-25 10:50:00,111.81,113.02,111.8,112.08,7849.0,107.5378,108.7016,107.5282,107.7975,7849.0
2020-03-25 10:55:00,111.81,113.37,111.55,112.31,15837.0,107.5378,109.0382,107.2878,108.0187,15837.0
2020-03-25 11:00:00,112.37,113.09,111.77,112.44,2816.0,108.0764,108.7689,107.4994,108.1438,2816.0
2020-03-25 11:05:00,111.86,113.09,111.86,112.88,4056.0,107.5859,108.7689,107.5859,108.567,4056.0
2020-03-25 11:10:00,112.91,113.45,112.43,113.0,6584.0,108.5958,109.1152,108.1341,108.6824,6584.0
2020-03-25 11:15:00,113.38,113.38,112.53,113.08,4647.0,109.0478,109.0478,108.2303,108.7593,4647.0
2020-03-25 11:20:00,112.87,112.97,111.93,112.47,6225.0,108.5573,108.6535,107.6532,108.1726,6225.0
2020-03-25 11:25:00,112.45,113.12,111.95,112.9,3400.0,108.1534,108.7978,107.6725,108.5862,3400.0
2020-03-25 11:30:00,112.77,113.67,112.77,113.5,3455.0,108.4612,109.3268,108.4612,109.1633,3455.0
2020-03-25 11:35:00,113.82,114.33,113.18,113.98,3704.0,109.471,109.9615,108.8555,109.6249,3704.0
2020-03-25 11:40:00,113.67,113.96,113.67,113.96,200.0,109.3268,109.6057,109.3268,109.6057,200.0
2020-03-25 11:45:00,113.46,114.14,113.03,113.95,3834.0,109.1248,109.7788,108.7112,109.5961,3834.0
2020-03-25 11:50:00,113.57,113.88,113.32,113.32,2083.0,109.2306,109.5287,108.9901,108.9901,2083.0
2020-03-25 11:55:00,113.09,114.24,113.03,113.88,1994.0,108.7689,109.875,108.7112,109.5287,1994.0
2020-03-25 12:00:00,114.25,115.49,114.22,114.91,7147.0,109.8846,111.0772,109.8558,110.5194,7147.0
2020-03-25 12:05:00,115.66,116.21,114.6,114.78,5448.0,111.2407,111.7697,110.2212,110.3944,5448.0
2020-03-25 12:10:00,114.13,115.29,114.06,115.15,9800.0,109.7692,110.8849,109.7019,110.7502,9800.0
2020-03-25 12:15:00,115.1,115.15,113.81,113.81,3500.0,110.7021,110.7502,109.4614,109.4614,3500.0
2020-03-25 12:20:00,114.37,115.25,114.37,114.71,3600.0,110.0,110.8464,110.0,110.327,3600.0
2020-03-25 12:25:00,115.1,116.05,115.0,115.0,4630.0,110.7021,111.6158,110.6059,110.6059,4630.0
2020-03-25 12:30:00,115.26,115.5,114.17,115.24,5887.0,110.856,111.0868,109.8077,110.8368,5887.0
2020-03-25 12:35:00,115.25,115.25,114.4,114.96,1907.0,110.8464,110.8464,110.0289,110.5675,1907.0
2020-03-25 12:40:00,115.05,115.86,115.04,115.7,4204.0,110.654,111.4331,110.6444,111.2792,4204.0
2020-03-25 12:45:00,115.77,116.17,115.45,116.17,2500.0,111.3465,111.7312,111.0388,111.7312,2500.0
2020-03-25 12:50:00,115.94,115.94,114.05,114.1,2400.0,111.51,111.51,109.6922,109.7403,2400.0
2020-03-25 12:55:00,114.68,115.15,114.09,115.15,8900.0,110.2982,110.7502,109.7307,110.7502,8900.0
2020-03-25 13:00:00,114.53,115.79,114.53,115.57,20977.0,110.1539,111.3658,110.1539,111.1542,20977.0
2020-03-25 13:05:00,115.71,116.61,115.42,115.99,3611.0,111.2888,112.1544,111.0099,111.5581,3611.0
2020-03-25 13:10:00,116.72,116.96,116.03,116.56,3867.0,112.2602,112.4911,111.5966,112.1063,3867.0
2020-03-25 13:15:00,116.27,117.5,116.27,117.47,3986.0,111.8274,113.0104,111.8274,112.9816,3986.0
2020-03-25 13:20:00,117.06,117.47,116.94,117.46,3866.0,112.5872,112.9816,112.4718,112.972,3866.0
2020-03-25 13:25:00,117.06,118.02,116.64,117.61,6860.0,112.5872,113.5106,112.1833,113.1162,6860.0
2020-03-25 13:30:00,117.96,118.28,117.21,117.93,7081.0,113.4528,113.7606,112.7315,113.424,7081.0
2020-03-25 13:35:00,117.78,119.27,117.77,119.12,2817.0,113.2797,114.7128,113.2701,114.5685,2817.0
2020-03-25 13:40:00,119.12,119.12,118.38,118.94,4634.0,114.5685,114.5685,113.8568,114.3954,4634.0
2020-03-25 13:45:00,118.98,119.19,118.04,118.07,4738.0,114.4339,114.6359,113.5298,113.5586,4738.0
2020-03-25 13:50:00,118.38,118.6,117.97,117.98,3308.0,113.8568,114.0684,113.4625,113.4721,3308.0
2020-03-25 13:55:00,117.98,118.81,117.97,118.46,3836.0,113.4721,114.2704,113.4625,113.9337,3836.0
2020-03-25 14:00:00,118.75,118.86,117.02,117.41,7750.0,114.2127,114.3185,112.5488,112.9239,7750.0
2020-03-25 14:05:00,117.19,117.2,115.92,116.43,3300.0,112.7123,112.7219,111.4908,111.9813,3300.0
2020-03-25 14:10:00,116.56,117.55,116.43,117.05,7553.0,112.1063,113.0585,111.9813,112.5776,7553.0
2020-03-25 14:15:00,117.42,118.19,116.66,118.19,4800.0,112.9335,113.6741,112.2025,113.6741,4800.0
2020-03-25 14:20:00,117.91,117.97,117.25,117.25,5600.0,113.4048,113.4625,112.77,112.77,5600.0
2020-03-25 14:25:00,117.45,117.45,116.13,116.81,4318.0,112.9623,112.9623,111.6928,112.3468,4318.0
2020-03-25 14:30:00,116.88,117.07,115.85,116.28,7736.0,112.4141,112.5969,111.4235,111.837,7736.0
2020-03-25 14:35:00,116.47,116.47,115.6,116.08,4900.0,112.0198,112.0198,111.183,111.6447,4900.0
2020-03-25 14:40:00,116.49,116.75,115.68,116.75,7244.0,112.039,112.2891,111.26,112.2891,7244.0
2020-03-25 14:45:00,116.94,117.36,116.79,117.36,4002.0,112.4718,112.8758,112.3276,112.8758,4002.0
2020-03-25 14:50:00,117.51,117.72,116.21,116.78,5231.0,113.02,113.222,111.7697,112.3179,5231.0
2020-03-25 14:55:00,116.94,117.85,116.45,116.46,3742.0,112.4718,113.3471,112.0005,112.0102,3742.0
2020-03-25 15:00:00,116.44,117.5,116.44,117.44,3700.0,111.9909,113.0104,111.9909,112.9527,3700.0
2020-03-25 15:05:00,117.78,117.94,117.18,117.62,16568.0,113.2797,113.4336,112.7027,113.1258,16568.0
2020-03-25 15:10:00,117.62,119.47,117.51,119.47,8345.0,113.1258,114.9052,113.02,114.9052,8345.0
2020-03-25 15:15:00,119.28,119.28,117.66,117.66,3600.0,114.7224,114.7224,113.1643,113.1643,3600.0
2020-03-25 15:20:00,118.32,118.67,117.73,118.24,7476.0,113.7991,114.1357,113.2316,113.7221,7476.0
2020-03-25 15:25:00,118.33,119.02,116.9,118.07,12847.0,113.8087,114.4723,112.4333,113.5586,12847.0
2020-03-25 15:30:00,117.76,119.01,117.66,118.27,13548.0,113.2605,114.4627,113.1643,113.751,13548.0
2020-03-25 15:35:00,118.71,119.17,117.91,118.21,7362.0,114.1742,114.6166,113.4048,113.6933,7362.0
2020-03-25 15:40:00,118.42,118.78,117.36,117.48,10758.0,113.8953,114.2415,112.8758,112.9912,10758.0
2020-03-25 15:45:00,117.51,118.04,116.54,116.7,13837.0,113.02,113.5298,112.0871,112.241,13837.0
2020-03-25 15:50:00,116.41,116.66,115.26,115.94,25377.0,111.9621,112.2025,110.856,111.51,25377.0
2020-03-25 15:55:00,116.11,116.85,115.26,115.73,49825.0,111.6735,112.3853,110.856,111.3081,49825.0
2020-03-26 09:30:00,117.42,119.07,117.02,118.89,7280.0,112.9335,114.5204,112.5488,114.3473,7280.0
2020-03-26 09:35:00,118.68,121.91,117.15,120.0,5114.0,114.1453,117.2519,112.6738,115.4149,5114.0
2020-03-26 09:40:00,119.72,120.57,118.21,118.46,4001.0,115.1456,115.9631,113.6933,113.9337,4001.0
2020-03-26 09:45:00,119.89,119.89,117.88,118.75,3501.0,115.3091,115.3091,113.3759,114.2127,3501.0
2020-03-26 09:50:00,117.98,119.0,117.93,118.87,2039.0,113.4721,114.4531,113.424,114.3281,2039.0
2020-03-26 09:55:00,119.28,119.81,118.86,119.05,3442.0,114.7224,115.2322,114.3185,114.5012,3442.0
2020-03-26 10:00:00,119.35,119.69,118.33,118.33,2400.0,114.7897,115.1167,113.8087,113.8087,2400.0
2020-03-26 10:05:00,118.54,120.13,118.52,120.1,7884.0,114.0107,115.5399,113.9915,115.5111,7884.0
2020-03-26 10:10:00,119.95,120.57,119.28,119.31,4812.0,115.3668,115.9631,114.7224,114.7513,4812.0
2020-03-26 10:15:00,119.23,120.56,118.77,120.01,4810.0,114.6743,115.9535,114.2319,115.4245,4810.0
2020-03-26 10:20:00,120.57,121.12,119.87,119.88,3470.0,115.9631,116.4921,115.2899,115.2995,3470.0
2020-03-26 10:25:00,119.88,120.16,118.94,118.94,3000.0,115.2995,115.5688,114.3954,114.3954,3000.0
2020-03-26 10:30:00,118.62,119.74,118.47,119.72,2200.0,114.0876,115.1648,113.9434,115.1456,2200.0
2020-03-26 10:35:00,119.31,119.46,117.65,117.65,2837.0,114.7513,114.8955,113.1547,113.1547,2837.0
2020-03-26 10:40:00,117.67,118.46,117.18,118.0,1601.0,113.1739,113.9337,112.7027,113.4913,1601.0
2020-03-26 10:45:00,118.53,119.02,117.31,117.51,3698.0,114.0011,114.4723,112.8277,113.02,3698.0
2020-03-26 10:50:00,117.4,118.27,117.03,117.72,2094.0,112.9142,113.751,112.5584,113.222,2094.0
2020-03-26 10:55:00,117.75,118.94,117.74,118.89,1624.0,113.2509,114.3954,113.2413,114.3473,1624.0
2020-03-26 11:00:00,119.2,120.02,118.76,120.02,1200.0,114.6455,115.4341,114.2223,115.4341,1200.0
2020-03-26 11:05:00,120.35,120.48,119.13,119.25,5209.0,115.7515,115.8766,114.5781,114.6936,5209.0
2020-03-26 11:10:00,119.14,120.51,119.14,119.91,3613.0,114.5878,115.9054,114.5878,115.3283,3613.0
2020-03-26 11:15:00,119.62,120.44,119.36,120.24,2300.0,115.0494,115.8381,114.7994,115.6457,2300.0
2020-03-26 11:20:00,119.87,121.06,119.87,120.65,4306.0,115.2899,116.4344,115.2899,116.0401,4306.0
2020-03-26 11:25:00,120.53,120.74,119.68,120.27,2644.0,115.9247,116.1266,115.1071,115.6746,2644.0
2020-03-26 11:30:00,119.6,120.88,119.48,120.22,5391.0,115.0302,116.2613,114.9148,115.6265,5391.0
2020-03-26 11:35:00,120.13,120.6,119.52,119.99,26905.0,115.5399,115.992,114.9532,115.4053,26905.0
2020-03-26 11:40:00,119.86,120.23,119.63,119.71,1000.0,115.2803,115.6361,115.059,115.136,1000.0
2020-03-26 11:45:00,119.76,120.46,119.14,120.36,9170.0,115.1841,115.8573,114.5878,115.7611,9170.0
2020-03-26 11:50:00,119.95,120.66,119.59,120.66,1901.0,115.3668,116.0497,115.0206,116.0497,1901.0
2020-03-26 11:55:00,120.88,120.88,119.55,119.89,2701.0,116.2613,116.2613,114.9821,115.3091,2701.0
2020-03-26 12:00:00,120.92,120.92,119.85,120.76,2824.0,116.2997,116.2997,115.2706,116.1459,2824.0
2020-03-26 12:05:00,120.94,121.46,120.23,120.58,4400.0,116.319,116.8191,115.6361,115.9727,4400.0
2020-03-26 12:10:00,120.46,120.61,120.04,120.04,1800.0,115.8573,116.0016,115.4534,115.4534,1800.0
2020-03-26 12:15:00,120.05,120.05,119.57,119.95,1420.0,115.463,115.463,115.0013,115.3668,1420.0
2020-03-26 12:20:00,120.0,121.7,119.88,121.15,4344.0,115.4149,117.0499,115.2995,116.521,4344.0
2020-03-26 12:25:00,121.15,121.6,120.96,121.1,3900.0,116.521,116.9538,116.3382,116.4729,3900.0
2020-03-26 12:30:00,121.22,121.76,120.67,121.68,1528.0,116.5883,117.1077,116.0593,117.0307,1528.0
2020-03-26 12:35:00,121.82,121.97,121.02,121.97,20407.0,117.1654,117.3096,116.3959,117.3096,20407.0
2020-03-26 12:40:00,121.7,121.7,120.32,121.23,1700.0,117.0499,117.0499,115.7227,116.5979,1700.0
2020-03-26 12:45:00,121.23,121.23,120.52,120.81,3500.0,116.5979,116.5979,115.915,116.194,3500.0
2020-03-26 12:50:00,120.81,121.21,120.67,121.18,3158.0,116.194,116.5787,116.0593,116.5498,3158.0
2020-03-26 12:55:00,120.74,121.07,120.59,120.83,2265.0,116.1266,116.444,115.9824,116.2132,2265.0
2020-03-26 13:00:00,120.68,121.17,120.55,120.91,2500.0,116.0689,116.5402,115.9439,116.2901,2500.0
2020-03-26 13:05:00,121.06,121.12,119.57,119.57,2915.0,116.4344,116.4921,115.0013,115.0013,2915.0
2020-03-26 13:10:00,119.7,119.71,119.14,119.14,866.0,115.1264,115.136,114.5878,114.5878,866.0
2020-03-26 13:15:00,119.16,120.38,119.15,119.95,3000.0,114.607,115.7804,114.5974,115.3668,3000.0
2020-03-26 13:20:00,120.0,120.13,119.04,119.56,2429.0,115.4149,115.5399,114.4916,114.9917,2429.0
2020-03-26 13:25:00,119.57,120.17,119.56,119.88,3692.0,115.0013,115.5784,114.9917,115.2995,3692.0
2020-03-26 13:30:00,119.86,119.86,118.85,119.84,4016.0,115.2803,115.2803,114.3088,115.261,4016.0
2020-03-26 13:35:00,119.96,120.33,119.87,120.2,1600.0,115.3764,115.7323,115.2899,115.6073,1600.0
2020-03-26 13:40:00,120.54,120.54,120.21,120.33,2886.0,115.9343,115.9343,115.6169,115.7323,2886.0
2020-03-26 13:45:00,120.37,120.58,120.19,120.36,3005.0,115.7708,115.9727,115.5976,115.7611,3005.0
2020-03-26 13:50:00,120.37,120.57,119.73,120.03,4451.0,115.7708,115.9631,115.1552,115.4438,4451.0
2020-03-26 13:55:00,119.46,119.59,119.1,119.31,4261.0,114.8955,115.0206,114.5493,114.7513,4261.0
2020-03-26 14:00:00,119.18,119.56,119.06,119.31,2735.0,114.6262,114.9917,114.5108,114.7513,2735.0
2020-03-26 14:05:00,119.31,119.44,118.81,119.24,3500.0,114.7513,114.8763,114.2704,114.6839,3500.0
2020-03-26 14:10:00,119.45,120.09,118.53,118.97,4201.0,114.8859,115.5015,114.0011,114.4243,4201.0
2020-03-26 14:15:00,119.23,119.31,118.65,119.02,2118.0,114.6743,114.7513,114.1165,114.4723,2118.0
2020-03-26 14:20:00,119.01,119.63,118.93,118.93,5405.0,114.4627,115.059,114.3858,114.3858,5405.0
2020-03-26 14:25:00,119.2,119.55,119.07,119.07,3051.0,114.6455,114.9821,114.5204,114.5204,3051.0
2020-03-26 14:30:00,119.49,120.5,119.49,120.16,4234.0,114.9244,115.8958,114.9244,115.5688,4234.0
2020-03-26 14:35:00,120.32,120.66,119.43,120.08,5812.0,115.7227,116.0497,114.8667,115.4918,5812.0
2020-03-26 14:40:00,120.39,120.51,120.04,120.04,2628.0,115.79,115.9054,115.4534,115.4534,2628.0
2020-03-26 14:45:00,119.9,120.49,119.9,120.18,5958.0,115.3187,115.8862,115.3187,115.588,5958.0
2020-03-26 14:50:00,120.21,121.05,120.12,120.58,3531.0,115.6169,116.4248,115.5303,115.9727,3531.0
2020-03-26 14:55:00,120.59,121.03,120.26,120.61,4871.0,115.9824,116.4055,115.665,116.0016,4871.0
2020-03-26 15:00:00,120.51,120.8,120.51,120.56,3889.0,115.9054,116.1843,115.9054,115.9535,3889.0
2020-03-26 15:05:00,120.94,120.94,120.35,120.4,2001.0,116.319,116.319,115.7515,115.7996,2001.0
2020-03-26 15:10:00,120.29,120.9,120.05,120.21,4278.0,115.6938,116.2805,115.463,115.6169,4278.0
2020-03-26 15:15:00,120.05,120.6,119.78,120.07,4642.0,115.463,115.992,115.2033,115.4822,4642.0
2020-03-26 15:20:00,120.32,120.51,119.63,120.09,4375.0,115.7227,115.9054,115.059,115.5015,4375.0
2020-03-26 15:25:00,120.09,120.83,120.09,120.58,3200.0,115.5015,116.2132,115.5015,115.9727,3200.0
2020-03-26 15:30:00,120.43,121.19,120.35,120.36,5963.0,115.8285,116.5594,115.7515,115.7611,5963.0
2020-03-26 15:35:00,120.55,121.01,119.15,119.38,10094.0,115.9439,116.3863,114.5974,114.8186,10094.0
2020-03-26 15:40:00,119.68,120.17,119.38,119.48,8724.0,115.1071,115.5784,114.8186,114.9148,8724.0
2020-03-26 15:45:00,119.44,119.44,118.68,119.01,11542.0,114.8763,114.8763,114.1453,114.4627,11542.0
2020-03-26 15:50:00,119.17,122.17,119.17,121.66,29241.0,114.6166,117.502,114.6166,117.0115,29241.0
2020-03-26 15:55:00,121.61,122.21,120.71,121.39,65607.0,116.9634,117.5405,116.0978,116.7518,65607.0
2020-03-27 09:30:00,118.19,119.07,117.55,118.31,10078.0,113.6741,114.5204,113.0585,113.7895,10078.0
2020-03-27 09:35:00,118.06,118.77,118.05,118.77,500.0,113.549,114.2319,113.5394,114.2319,500.0
2020-03-27 09:40:00,118.28,119.34,118.09,119.34,2044.0,113.7606,114.7801,113.5779,114.7801,2044.0
2020-03-27 09:45:00,118.63,119.2,117.63,118.42,3800.0,114.0972,114.6455,113.1355,113.8953,3800.0
2020-03-27 09:50:00,118.45,119.14,117.7,118.08,14278.0,113.9241,114.5878,113.2028,113.5683,14278.0
2020-03-27 09:55:00,118.33,119.59,118.0,119.12,4737.0,113.8087,115.0206,113.4913,114.5685,4737.0
2020-03-27 10:00:00,119.22,119.24,118.95,119.12,891.0,114.6647,114.6839,114.405,114.5685,891.0
2020-03-27 10:05:00,118.87,120.27,118.87,119.27,5521.0,114.3281,115.6746,114.3281,114.7128,5521.0
2020-03-27 10:10:00,119.63,119.7,119.0,119.35,6634.0,115.059,115.1264,114.4531,114.7897,6634.0
2020-03-27 10:15:00,119.25,119.27,118.07,118.07,3800.0,114.6936,114.7128,113.5586,113.5586,3800.0
2020-03-27 10:20:00,118.06,119.13,118.06,118.15,5852.0,113.549,114.5781,113.549,113.6356,5852.0
2020-03-27 10:25:00,118.25,118.62,117.91,118.53,13491.0,113.7318,114.0876,113.4048,114.0011,13491.0
2020-03-27 10:30:00,118.86,119.99,118.81,119.99,8168.0,114.3185,115.4053,114.2704,115.4053,8168.0
2020-03-27 10:35:00,119.6,119.63,118.48,119.53,1220.0,115.0302,115.059,113.953,114.9629,1220.0
2020-03-27 10:40:00,119.07,119.82,118.93,118.95,3756.0,114.5204,115.2418,114.3858,114.405,3756.0
2020-03-27 10:45:00,118.81,119.82,118.79,119.82,11405.0,114.2704,115.2418,114.2511,115.2418,11405.0
2020-03-27 10:50:00,119.78,119.78,118.79,119.5,6500.0,115.2033,115.2033,114.2511,114.934,6500.0
2020-03-27 10:55:00,119.72,119.72,118.7,119.31,1356.0,115.1456,115.1456,114.1646,114.7513,1356.0
2020-03-27 11:00:00,119.09,119.09,118.23,118.74,2963.0,114.5397,114.5397,113.7125,114.203,2963.0
2020-03-27 11:05:00,118.63,119.66,118.39,119.66,1800.0,114.0972,115.0879,113.8664,115.0879,1800.0
2020-03-27 11:10:00,119.44,119.44,118.83,118.83,900.0,114.8763,114.8763,114.2896,114.2896,900.0
2020-03-27 11:15:00,118.99,119.78,118.99,119.38,1600.0,114.4435,115.2033,114.4435,114.8186,1600.0
2020-03-27 11:20:00,119.01,119.01,118.17,118.17,705.0,114.4627,114.4627,113.6548,113.6548,705.0
2020-03-27 11:25:00,118.42,119.13,117.74,118.27,3816.0,113.8953,114.5781,113.2413,113.751,3816.0
2020-03-27 11:30:00,118.09,118.9,117.51,118.9,10146.0,113.5779,114.3569,113.02,114.3569,10146.0
2020-03-27 11:35:00,119.1,119.21,118.1,118.56,4040.0,114.5493,114.6551,113.5875,114.0299,4040.0
2020-03-27 11:40:00,118.35,118.55,117.37,118.55,9258.0,113.8279,114.0203,112.8854,114.0203,9258.0
2020-03-27 11:45:00,118.39,118.39,117.32,117.67,3098.0,113.8664,113.8664,112.8373,113.1739,3098.0
2020-03-27 11:50:00,117.83,117.93,117.38,117.65,2253.0,113.3278,113.424,112.895,113.1547,2253.0
2020-03-27 11:55:00,117.45,117.84,117.07,117.78,10595.0,112.9623,113.3374,112.5969,113.2797,10595.0
2020-03-27 12:00:00,117.69,118.72,117.35,118.18,6519.0,113.1932,114.1838,112.8662,113.6644,6519.0
2020-03-27 12:05:00,117.94,118.04,117.63,117.65,3060.0,113.4336,113.5298,113.1355,113.1547,3060.0
2020-03-27 12:10:00,117.74,118.32,117.6,118.16,6423.0,113.2413,113.7991,113.1066,113.6452,6423.0
2020-03-27 12:15:00,118.3,118.34,117.63,118.33,4810.0,113.7799,113.8183,113.1355,113.8087,4810.0
2020-03-27 12:20:00,118.31,118.57,117.63,118.57,3260.0,113.7895,114.0395,113.1355,114.0395,3260.0
2020-03-27 12:25:00,118.33,118.33,117.45,118.07,2648.0,113.8087,113.8087,112.9623,113.5586,2648.0
2020-03-27 12:30:00,117.77,118.82,117.75,118.59,3177.0,113.2701,114.28,113.2509,114.0588,3177.0
2020-03-27 12:35:00,118.35,118.63,118.16,118.37,2810.0,113.8279,114.0972,113.6452,113.8472,2810.0
2020-03-27 12:40:00,118.25,119.13,118.04,119.11,1574.0,113.7318,114.5781,113.5298,114.5589,1574.0
2020-03-27 12:45:00,118.71,118.84,118.18,118.5,2247.0,114.1742,114.2992,113.6644,113.9722,2247.0
2020-03-27 12:50:00,118.52,118.52,118.31,118.37,1781.0,113.9915,113.9915,113.7895,113.8472,1781.0
2020-03-27 12:55:00,118.69,119.62,118.68,119.62,2724.0,114.155,115.0494,114.1453,115.0494,2724.0
2020-03-27 13:00:00,119.73,120.31,119.7,119.83,4446.0,115.1552,115.7131,115.1264,115.2514,4446.0
2020-03-27 13:05:00,119.76,119.98,119.68,119.69,5200.0,115.1841,115.3957,115.1071,115.1167,5200.0
2020-03-27 13:10:00,119.75,119.75,119.31,119.43,3946.0,115.1745,115.1745,114.7513,114.8667,3946.0
2020-03-27 13:15:00,119.43,119.84,119.3,119.44,5053.0,114.8667,115.261,114.7416,114.8763,5053.0
2020-03-27 13:20:00,119.54,119.72,119.26,119.57,2752.0,114.9725,115.1456,114.7032,115.0013,2752.0
2020-03-27 13:25:00,119.45,119.5,118.65,118.87,5601.0,114.8859,114.934,114.1165,114.3281,5601.0
2020-03-27 13:30:00,119.25,119.68,118.84,119.68,2834.0,114.6936,115.1071,114.2992,115.1071,2834.0
2020-03-27 13:35:00,119.58,120.4,119.26,120.4,5085.0,115.0109,115.7996,114.7032,115.7996,5085.0
2020-03-27 13:40:00,120.15,120.74,119.71,119.88,2643.0,115.5592,116.1266,115.136,115.2995,2643.0
2020-03-27 13:45:00,119.9,120.55,119.76,120.55,5673.0,115.3187,115.9439,115.1841,115.9439,5673.0
2020-03-27 13:50:00,120.53,120.53,119.97,120.0,13759.0,115.9247,115.9247,115.386,115.4149,13759.0
2020-03-27 13:55:00,120.39,120.62,120.26,120.26,2528.0,115.79,116.0112,115.665,115.665,2528.0
2020-03-27 14:00:00,120.02,120.49,119.74,120.19,4364.0,115.4341,115.8862,115.1648,115.5976,4364.0
2020-03-27 14:05:00,120.34,120.41,119.78,120.11,4801.0,115.7419,115.8092,115.2033,115.5207,4801.0
2020-03-27 14:10:00,120.12,120.26,119.94,120.14,2259.0,115.5303,115.665,115.3572,115.5496,2259.0
2020-03-27 14:15:00,120.25,120.55,120.08,120.27,3032.0,115.6553,115.9439,115.4918,115.6746,3032.0
2020-03-27 14:20:00,120.13,120.28,119.68,120.07,3696.0,115.5399,115.6842,115.1071,115.4822,3696.0
2020-03-27 14:25:00,119.88,120.05,119.42,119.82,2505.0,115.2995,115.463,114.8571,115.2418,2505.0
2020-03-27 14:30:00,119.66,119.94,119.35,119.8,1848.0,115.0879,115.3572,114.7897,115.2225,1848.0
2020-03-27 14:35:00,119.88,120.69,119.85,120.08,5018.0,115.2995,116.0785,115.2706,115.4918,5018.0
2020-03-27 14:40:00,119.87,120.55,119.87,120.08,9427.0,115.2899,115.9439,115.2899,115.4918,9427.0
2020-03-27 14:45:00,120.02,120.52,119.87,120.0,7499.0,115.4341,115.915,115.2899,115.4149,7499.0
2020-03-27 14:50:00,120.0,121.04,119.83,120.47,8702.0,115.4149,116.4152,115.2514,115.8669,8702.0
2020-03-27 14:55:00,120.64,121.0,120.46,120.63,3677.0,116.0304,116.3767,115.8573,116.0208,3677.0
2020-03-27 15:00:00,120.51,121.37,120.36,120.99,4724.0,115.9054,116.7326,115.7611,116.3671,4724.0
2020-03-27 15:05:00,121.25,121.87,120.87,121.2,5006.0,116.6171,117.2135,116.2517,116.5691,5006.0
2020-03-27 15:10:00,121.39,121.5,120.95,120.95,4226.0,116.7518,116.8576,116.3286,116.3286,4226.0
2020-03-27 15:15:00,120.89,121.57,120.87,121.38,5108.0,116.2709,116.9249,116.2517,116.7422,5108.0
2020-03-27 15:20:00,121.52,121.95,121.17,121.95,6699.0,116.8768,117.2904,116.5402,117.2904,6699.0
2020-03-27 15:25:00,121.94,123.22,121.94,122.21,6223.0,117.2808,118.5119,117.2808,117.5405,6223.0
2020-03-27 15:30:00,122.01,122.14,121.12,121.42,5644.0,117.3481,117.4731,116.4921,116.7806,5644.0
2020-03-27 15:35:00,121.36,121.38,120.77,120.87,4848.0,116.7229,116.7422,116.1555,116.2517,4848.0
2020-03-27 15:40:00,120.68,120.84,119.88,120.17,9198.0,116.0689,116.2228,115.2995,115.5784,9198.0
2020-03-27 15:45:00,120.41,120.76,119.79,119.81,9883.0,115.8092,116.1459,115.2129,115.2322,9883.0
2020-03-27 15:50:00,119.5,119.84,118.67,119.34,28448.0,114.934,115.261,114.1357,114.7801,28448.0
2020-03-27 15:55:00,119.34,120.1,119.24,119.77,47496.0,114.7801,115.5111,114.6839,115.1937,47496.0
2020-03-30 09:30:00,120.71,121.82,119.62,121.82,5557.0,116.0978,117.1654,115.0494,117.1654,5557.0
2020-03-30 09:35:00,121.74,121.74,120.47,120.47,630.0,117.0884,117.0884,115.8669,115.8669,630.0
2020-03-30 09:40:00,121.49,121.49,120.96,121.47,802.0,116.848,116.848,116.3382,116.8287,802.0
2020-03-30 09:45:00,121.45,122.35,121.41,122.31,1000.0,116.8095,117.6751,116.771,117.6366,1000.0
2020-03-30 09:50:00,121.8,122.68,121.75,122.11,4333.0,117.1461,117.9925,117.098,117.4443,4333.0
2020-03-30 09:55:00,122.11,122.81,121.19,122.41,32272.0,117.4443,118.1175,116.5594,117.7328,32272.0
2020-03-30 10:00:00,122.25,123.03,121.66,123.03,7071.0,117.5789,118.3291,117.0115,118.3291,7071.0
2020-03-30 10:05:00,122.76,122.8,121.23,121.23,4000.0,118.0694,118.1079,116.5979,116.5979,4000.0
2020-03-30 10:10:00,121.16,121.92,120.59,121.92,2408.0,116.5306,117.2615,115.9824,117.2615,2408.0
2020-03-30 10:15:00,121.7,121.7,120.97,121.27,3100.0,117.0499,117.0499,116.3478,116.6364,3100.0
2020-03-30 10:20:00,121.05,121.21,120.61,120.62,2100.0,116.4248,116.5787,116.0016,116.0112,2100.0
2020-03-30 10:25:00,120.48,121.44,120.46,121.23,5983.0,115.8766,116.7999,115.8573,116.5979,5983.0
2020-03-30 10:30:00,121.23,121.7,121.23,121.7,2525.0,116.5979,117.0499,116.5979,117.0499,2525.0
2020-03-30 10:35:00,122.19,122.31,121.86,122.31,2897.0,117.5212,117.6366,117.2038,117.6366,2897.0
2020-03-30 10:40:00,122.2,122.99,122.2,122.83,17900.0,117.5308,118.2907,117.5308,118.1368,17900.0
2020-03-30 10:45:00,122.73,122.74,122.45,122.61,3683.0,118.0406,118.0502,117.7713,117.9252,3683.0
2020-03-30 10:50:00,122.51,122.64,121.98,121.98,15415.0,117.829,117.954,117.3192,117.3192,15415.0
2020-03-30 10:55:00,121.62,121.64,120.62,121.05,4010.0,116.973,116.9922,116.0112,116.4248,4010.0
2020-03-30 11:00:00,121.47,122.3,121.41,121.98,2613.0,116.8287,117.627,116.771,117.3192,2613.0
2020-03-30 11:05:00,122.06,122.2,121.55,121.92,2422.0,117.3962,117.5308,116.9057,117.2615,2422.0
2020-03-30 11:10:00,121.8,122.95,121.79,122.78,1638.0,117.1461,118.2522,117.1365,118.0887,1638.0
2020-03-30 11:15:00,122.57,122.62,121.98,122.13,2656.0,117.8867,117.9348,117.3192,117.4635,2656.0
2020-03-30 11:20:00,121.97,121.97,121.2,121.73,3600.0,117.3096,117.3096,116.5691,117.0788,3600.0
2020-03-30 11:25:00,121.67,122.32,121.66,122.32,3475.0,117.0211,117.6463,117.0115,117.6463,3475.0
2020-03-30 11:30:00,122.32,122.43,121.67,122.08,3343.0,117.6463,117.7521,117.0211,117.4154,3343.0
2020-03-30 11:35:00,122.08,122.08,121.71,122.04,3809.0,117.4154,117.4154,117.0596,117.377,3809.0
2020-03-30 11:40:00,122.18,122.93,122.1,122.1,8289.0,117.5116,118.2329,117.4347,117.4347,8289.0
2020-03-30 11:45:00,122.0,122.4,121.66,122.4,2200.0,117.3385,117.7232,117.0115,117.7232,2200.0
2020-03-30 11:50:00,122.61,122.61,121.74,121.91,4222.0,117.9252,117.9252,117.0884,117.2519,4222.0
2020-03-30 11:55:00,121.98,122.35,121.82,121.98,2700.0,117.3192,117.6751,117.1654,117.3192,2700.0
2020-03-30 12:00:00,122.04,122.21,122.04,122.12,600.0,117.377,117.5405,117.377,117.4539,600.0
2020-03-30 12:05:00,121.9,122.27,121.9,122.27,1600.0,117.2423,117.5982,117.2423,117.5982,1600.0
2020-03-30 12:10:00,122.13,122.49,122.13,122.31,2829.0,117.4635,117.8098,117.4635,117.6366,2829.0
2020-03-30 12:15:00,122.24,123.16,122.24,122.94,1133.0,117.5693,118.4542,117.5693,118.2426,1133.0
2020-03-30 12:20:00,123.26,123.38,122.56,123.38,7580.0,118.5503,118.6658,117.8771,118.6658,7580.0
2020-03-30 12:25:00,123.42,124.61,123.41,124.42,2903.0,118.7042,119.8488,118.6946,119.666,2903.0
2020-03-30 12:30:00,124.36,124.36,123.63,123.85,6104.0,119.6083,119.6083,118.9062,119.1178,6104.0
2020-03-30 12:35:00,123.84,124.12,123.24,123.42,5500.0,119.1082,119.3775,118.5311,118.7042,5500.0
2020-03-30 12:40:00,123.42,123.56,123.25,123.42,2080.0,118.7042,118.8389,118.5407,118.7042,2080.0
2020-03-30 12:45:00,123.4,123.4,122.66,122.81,1000.0,118.685,118.685,117.9733,118.1175,1000.0
2020-03-30 12:50:00,122.84,123.18,122.68,122.68,1704.0,118.1464,118.4734,117.9925,117.9925,1704.0
2020-03-30 12:55:00,122.66,122.66,122.29,122.56,1400.0,117.9733,117.9733,117.6174,117.8771,1400.0
2020-03-30 13:00:00,122.53,122.8,121.78,122.8,10721.0,117.8482,118.1079,117.1269,118.1079,10721.0
2020-03-30 13:05:00,122.71,122.71,122.53,122.7,1200.0,118.0214,118.0214,117.8482,118.0117,1200.0
2020-03-30 13:10:00,122.7,122.87,122.26,122.31,11174.0,118.0117,118.1752,117.5885,117.6366,11174.0
2020-03-30 13:15:00,122.37,122.71,121.88,122.04,36115.0,117.6943,118.0214,117.2231,117.377,36115.0
2020-03-30 13:20:00,121.96,122.36,121.93,122.04,17164.0,117.3,117.6847,117.2712,117.377,17164.0
2020-03-30 13:25:00,122.05,123.14,121.89,122.85,46102.0,117.3866,118.4349,117.2327,118.156,46102.0
2020-03-30 13:30:00,122.7,122.71,122.26,122.71,2300.0,118.0117,118.0214,117.5885,118.0214,2300.0
2020-03-30 13:35:00,122.53,122.62,122.32,122.54,1553.0,117.8482,117.9348,117.6463,117.8578,1553.0
2020-03-30 13:40:00,122.45,122.45,121.91,122.0,2406.0,117.7713,117.7713,117.2519,117.3385,2406.0
2020-03-30 13:45:00,122.17,122.25,121.93,122.05,2830.0,117.502,117.5789,117.2712,117.3866,2830.0
2020-03-30 13:50:00,121.89,122.19,121.89,122.14,3702.0,117.2327,117.5212,117.2327,117.4731,3702.0
2020-03-30 13:55:00,122.09,122.45,121.8,122.27,8273.0,117.425,117.7713,117.1461,117.5982,8273.0
2020-03-30 14:00:00,122.12,122.35,121.79,122.23,6927.0,117.4539,117.6751,117.1365,117.5597,6927.0
2020-03-30 14:05:00,122.14,122.3,121.91,122.05,10453.0,117.4731,117.627,117.2519,117.3866,10453.0
2020-03-30 14:10:00,122.01,122.19,121.89,122.1,21682.0,117.3481,117.5212,117.2327,117.4347,21682.0
2020-03-30 14:15:00,122.1,122.12,121.69,121.75,11433.0,117.4347,117.4539,117.0403,117.098,11433.0
2020-03-30 14:20:00,121.62,122.27,121.12,121.6,4387.0,116.973,117.5982,116.4921,116.9538,4387.0
2020-03-30 14:25:00,121.93,122.15,121.48,121.98,4003.0,117.2712,117.4828,116.8384,117.3192,4003.0
2020-03-30 14:30:00,121.95,122.23,121.9,122.12,3589.0,117.2904,117.5597,117.2423,117.4539,3589.0
2020-03-30 14:35:00,122.02,122.02,121.69,121.7,3631.0,117.3577,117.3577,117.0403,117.0499,3631.0
2020-03-30 14:40:00,121.73,122.12,121.72,122.1,6013.0,117.0788,117.4539,117.0692,117.4347,6013.0
2020-03-30 14:45:00,122.09,122.11,121.76,122.03,5569.0,117.425,117.4443,117.1077,117.3673,5569.0
2020-03-30 14:50:00,122.03,122.24,121.8,122.12,7449.0,117.3673,117.5693,117.1461,117.4539,7449.0
2020-03-30 14:55:00,122.06,122.32,121.67,122.01,7233.0,117.3962,117.6463,117.0211,117.3481,7233.0
2020-03-30 15:00:00,122.0,122.23,121.9,122.02,18674.0,117.3385,117.5597,117.2423,117.3577,18674.0
2020-03-30 15:05:00,121.94,122.13,121.61,122.13,3500.0,117.2808,117.4635,116.9634,117.4635,3500.0
2020-03-30 15:10:00,122.11,123.06,121.94,122.43,22889.0,117.4443,118.358,117.2808,117.7521,22889.0
2020-03-30 15:15:00,122.32,122.34,121.89,122.16,4776.0,117.6463,117.6655,117.2327,117.4924,4776.0
2020-03-30 15:20:00,122.37,122.38,121.28,121.33,5245.0,117.6943,117.704,116.646,116.6941,5245.0
2020-03-30 15:25:00,121.35,121.7,120.47,121.2,8012.0,116.7133,117.0499,115.8669,116.5691,8012.0
2020-03-30 15:30:00,121.09,121.58,120.58,120.91,8057.0,116.4633,116.9345,115.9727,116.2901,8057.0
2020-03-30 15:35:00,121.05,121.92,120.85,121.52,9956.0,116.4248,117.2615,116.2324,116.8768,9956.0
2020-03-30 15:40:00,121.69,122.19,121.51,122.04,9130.0,117.0403,117.5212,116.8672,117.377,9130.0
2020-03-30 15:45:00,122.47,122.58,121.99,122.05,12001.0,117.7905,117.8963,117.3289,117.3866,12001.0
2020-03-30 15:50:00,122.4,122.86,121.24,122.03,22242.0,117.7232,118.1656,116.6075,117.3673,22242.0
2020-03-30 15:55:00,122.21,122.32,121.57,121.93,68223.0,117.5405,117.6463,116.9249,117.2712,68223.0
2020-03-31 09:30:00,121.24,122.91,120.34,121.15,17269.0,116.6075,118.2137,115.7419,116.521,17269.0
2020-03-31 09:35:00,121.12,121.26,120.5,120.94,2405.0,116.4921,116.6268,115.8958,116.319,2405.0
2020-03-31 09:40:00,121.08,121.56,120.5,120.5,1203.0,116.4536,116.9153,115.8958,115.8958,1203.0
2020-03-31 09:45:00,120.55,120.87,119.7,120.31,4873.0,115.9439,116.2517,115.1264,115.7131,4873.0
2020-03-31 09:50:00,119.98,120.65,119.54,120.13,18600.0,115.3957,116.0401,114.9725,115.5399,18600.0
2020-03-31 09:55:00,120.5,120.93,120.26,120.26,3300.0,115.8958,116.3094,115.665,115.665,3300.0
2020-03-31 10:00:00,120.21,120.47,119.58,120.47,6376.0,115.6169,115.8669,115.0109,115.8669,6376.0
2020-03-31 10:05:00,120.43,120.82,120.03,120.48,6912.0,115.8285,116.2036,115.4438,115.8766,6912.0
2020-03-31 10:10:00,120.16,120.89,120.16,120.88,18215.0,115.5688,116.2709,115.5688,116.2613,18215.0
2020-03-31 10:15:00,120.73,121.21,120.46,120.51,7649.0,116.117,116.5787,115.8573,115.9054,7649.0
2020-03-31 10:20:00,120.67,121.01,120.62,120.78,4406.0,116.0593,116.3863,116.0112,116.1651,4406.0
2020-03-31 10:25:00,120.7,120.71,120.44,120.44,1149.0,116.0882,116.0978,115.8381,115.8381,1149.0
2020-03-31 10:30:00,120.76,121.42,120.7,121.33,5695.0,116.1459,116.7806,116.0882,116.6941,5695.0
2020-03-31 10:35:00,121.47,121.92,121.47,121.88,3774.0,116.8287,117.2615,116.8287,117.2231,3774.0
2020-03-31 10:40:00,121.64,121.73,121.32,121.42,2449.0,116.9922,117.0788,116.6845,116.7806,2449.0
2020-03-31 10:45:00,121.16,121.64,121.01,121.3,3176.0,116.5306,116.9922,116.3863,116.6652,3176.0
2020-03-31 10:50:00,121.16,121.8,121.01,121.21,2700.0,116.5306,117.1461,116.3863,116.5787,2700.0
2020-03-31 10:55:00,121.1,121.1,120.97,121.08,900.0,116.4729,116.4729,116.3478,116.4536,900.0
2020-03-31 11:00:00,121.0,121.08,120.63,120.75,3447.0,116.3767,116.4536,116.0208,116.1362,3447.0
2020-03-31 11:05:00,120.79,120.92,120.69,120.84,839.0,116.1747,116.2997,116.0785,116.2228,839.0
2020-03-31 11:10:00,121.04,121.14,121.03,121.03,961.0,116.4152,116.5113,116.4055,116.4055,961.0
2020-03-31 11:15:00,121.22,121.39,121.11,121.16,3048.0,116.5883,116.7518,116.4825,116.5306,3048.0
2020-03-31 11:20:00,121.5,121.5,120.65,121.35,5004.0,116.8576,116.8576,116.0401,116.7133,5004.0
2020-03-31 11:25:00,121.0,121.66,120.99,121.66,900.0,116.3767,117.0115,116.3671,117.0115,900.0
2020-03-31 11:30:00,121.69,122.22,121.69,121.96,2163.0,117.0403,117.5501,117.0403,117.3,2163.0
2020-03-31 11:35:00,121.82,121.82,121.45,121.57,2710.0,117.1654,117.1654,116.8095,116.9249,2710.0
2020-03-31 11:40:00,121.74,122.19,121.74,121.91,949.0,117.0884,117.5212,117.0884,117.2519,949.0
2020-03-31 11:45:00,122.1,122.1,121.75,121.75,1900.0,117.4347,117.4347,117.098,117.098,1900.0
2020-03-31 11:50:00,122.05,122.74,122.04,122.36,2000.0,117.3866,118.0502,117.377,117.6847,2000.0
2020-03-31 11:55:00,122.15,122.6,121.71,122.58,2405.0,117.4828,117.9156,117.0596,117.8963,2405.0
2020-03-31 12:00:00,122.66,122.66,121.51,121.86,15050.0,117.9733,117.9733,116.8672,117.2038,15050.0
2020-03-31 12:05:00,121.81,121.93,121.81,121.91,908.0,117.1557,117.2712,117.1557,117.2519,908.0
2020-03-31 12:10:00,122.18,122.18,121.63,121.63,2598.0,117.5116,117.5116,116.9826,116.9826,2598.0
2020-03-31 12:15:00,121.77,121.77,121.42,121.42,3644.0,117.1173,117.1173,116.7806,116.7806,3644.0
2020-03-31 12:20:00,121.21,121.21,120.88,121.06,3753.0,116.5787,116.5787,116.2613,116.4344,3753.0
2020-03-31 12:25:00,121.02,121.53,120.8,121.52,9051.0,116.3959,116.8864,116.1843,116.8768,9051.0
2020-03-31 12:30:00,121.55,121.55,120.86,121.05,6110.0,116.9057,116.9057,116.242,116.4248,6110.0
2020-03-31 12:35:00,120.9,121.08,120.22,120.47,5353.0,116.2805,116.4536,115.6265,115.8669,5353.0
2020-03-31 12:40:00,120.46,120.77,120.07,120.48,8432.0,115.8573,116.1555,115.4822,115.8766,8432.0
2020-03-31 12:45:00,120.76,120.76,120.0,120.32,2443.0,116.1459,116.1459,115.4149,115.7227,2443.0
2020-03-31 12:50:00,120.1,121.1,120.1,120.88,6537.0,115.5111,116.4729,115.5111,116.2613,6537.0
2020-03-31 12:55:00,120.64,120.72,119.97,120.32,5151.0,116.0304,116.1074,115.386,115.7227,5151.0
2020-03-31 13:00:00,120.25,120.99,120.24,120.5,4669.0,115.6553,116.3671,115.6457,115.8958,4669.0
2020-03-31 13:05:00,120.26,120.92,120.26,120.65,2700.0,115.665,116.2997,115.665,116.0401,2700.0
2020-03-31 13:10:00,120.65,120.91,120.36,120.54,1300.0,116.0401,116.2901,115.7611,115.9343,1300.0
2020-03-31 13:15:00,120.61,120.61,120.29,120.45,3257.0,116.0016,116.0016,115.6938,115.8477,3257.0
2020-03-31 13:20:00,120.3,120.72,119.98,120.51,5720.0,115.7034,116.1074,115.3957,115.9054,5720.0
2020-03-31 13:25:00,120.5,120.75,119.99,120.0,5152.0,115.8958,116.1362,115.4053,115.4149,5152.0
2020-03-31 13:30:00,120.17,120.9,120.02,120.41,3934.0,115.5784,116.2805,115.4341,115.8092,3934.0
2020-03-31 13:35:00,120.38,120.8,120.33,120.8,4631.0,115.7804,116.1843,115.7323,116.1843,4631.0
2020-03-31 13:40:00,120.78,121.1,120.59,120.75,3581.0,116.1651,116.4729,115.9824,116.1362,3581.0
2020-03-31 13:45:00,120.76,121.04,120.74,120.88,1200.0,116.1459,116.4152,116.1266,116.2613,1200.0
2020-03-31 13:50:00,120.72,121.15,120.44,120.72,3495.0,116.1074,116.521,115.8381,116.1074,3495.0
2020-03-31 13:55:00,120.87,121.39,120.87,121.3,1800.0,116.2517,116.7518,116.2517,116.6652,1800.0
2020-03-31 14:00:00,121.45,121.45,120.95,121.09,2867.0,116.8095,116.8095,116.3286,116.4633,2867.0
2020-03-31 14:05:00,120.99,121.1,120.73,120.81,2300.0,116.3671,116.4729,116.117,116.194,2300.0
2020-03-31 14:10:00,120.68,120.79,120.43,120.63,3677.0,116.0689,116.1747,115.8285,116.0208,3677.0
2020-03-31 14:15:00,120.68,120.98,120.35,120.98,6718.0,116.0689,116.3575,115.7515,116.3575,6718.0
2020-03-31 14:20:00,120.76,121.03,120.57,120.78,4700.0,116.1459,116.4055,115.9631,116.1651,4700.0
2020-03-31 14:25:00,120.84,120.84,120.45,120.66,4037.0,116.2228,116.2228,115.8477,116.0497,4037.0
2020-03-31 14:30:00,120.68,120.89,120.54,120.77,3919.0,116.0689,116.2709,115.9343,116.1555,3919.0
2020-03-31 14:35:00,120.73,121.2,120.71,121.08,7626.0,116.117,116.5691,116.0978,116.4536,7626.0
2020-03-31 14:40:00,121.08,121.61,121.08,121.17,7800.0,116.4536,116.9634,116.4536,116.5402,7800.0
2020-03-31 14:45:00,121.18,121.45,120.87,121.12,21909.0,116.5498,116.8095,116.2517,116.4921,21909.0
2020-03-31 14:50:00,121.21,121.46,121.14,121.22,10943.0,116.5787,116.8191,116.5113,116.5883,10943.0
2020-03-31 14:55:00,121.22,121.29,120.71,120.8,6286.0,116.5883,116.6556,116.0978,116.1843,6286.0
2020-03-31 15:00:00,120.98,121.13,120.19,120.2,5053.0,116.3575,116.5017,115.5976,115.6073,5053.0
2020-03-31 15:05:00,120.26,120.35,119.78,120.14,6722.0,115.665,115.7515,115.2033,115.5496,6722.0
2020-03-31 15:10:00,120.03,120.12,119.42,119.46,10236.0,115.4438,115.5303,114.8571,114.8955,10236.0
2020-03-31 15:15:00,119.58,120.21,119.51,119.51,13772.0,115.0109,115.6169,114.9436,114.9436,13772.0
2020-03-31 15:20:00,119.59,119.75,119.41,119.41,10759.0,115.0206,115.1745,114.8474,114.8474,10759.0
2020-03-31 15:25:00,119.6,120.18,119.58,119.81,10835.0,115.0302,115.588,115.0109,115.2322,10835.0
2020-03-31 15:30:00,119.96,120.19,119.81,120.08,8608.0,115.3764,115.5976,115.2322,115.4918,8608.0
2020-03-31 15:35:00,120.08,120.17,119.76,120.1,7434.0,115.4918,115.5784,115.1841,115.5111,7434.0
2020-03-31 15:40:00,120.12,120.19,119.78,119.89,13299.0,115.5303,115.5976,115.2033,115.3091,13299.0
2020-03-31 15:45:00,119.82,120.05,119.09,119.13,18490.0,115.2418,115.463,114.5397,114.5781,18490.0
2020-03-31 15:50:00,119.39,120.1,119.05,119.22,43602.0,114.8282,115.5111,114.5012,114.6647,43602.0
2020-03-31 15:55:00,119.04,119.73,119.04,119.21,124971.0,114.4916,115.1552,114.4916,114.6551,124971.0
2020-04-01 09:30:00,115.44,117.21,113.62,115.1,16171.0,111.0291,112.7315,109.2787,110.7021,16171.0
2020-04-01 09:35:00,114.91,116.49,114.91,115.43,7150.0,110.5194,112.039,110.5194,111.0195,7150.0
2020-04-01 09:40:00,115.43,116.03,115.02,115.53,5400.0,111.0195,111.5966,110.6252,111.1157,5400.0
2020-04-01 09:45:00,115.86,116.67,115.39,116.67,10964.0,111.4331,112.2121,110.981,112.2121,10964.0
2020-04-01 09:50:00,116.73,116.78,115.98,116.34,5202.0,112.2698,112.3179,111.5485,111.8947,5202.0
2020-04-01 09:55:00,116.27,116.36,115.68,116.15,7077.0,111.8274,111.914,111.26,111.712,7077.0
2020-04-01 10:00:00,116.18,116.25,115.5,116.24,12415.0,111.7409,111.8082,111.0868,111.7986,12415.0
2020-04-01 10:05:00,115.84,116.77,115.84,116.77,11708.0,111.4139,112.3083,111.4139,112.3083,11708.0
2020-04-01 10:10:00,116.5,116.53,115.87,116.14,10685.0,112.0486,112.0775,111.4427,111.7024,10685.0
2020-04-01 10:15:00,115.99,116.73,115.95,116.29,11317.0,111.5581,112.2698,111.5196,111.8467,11317.0
2020-04-01 10:20:00,116.12,116.48,115.96,115.99,6265.0,111.6832,112.0294,111.5293,111.5581,6265.0
2020-04-01 10:25:00,115.99,116.34,115.87,116.01,7080.0,111.5581,111.8947,111.4427,111.5774,7080.0
2020-04-01 10:30:00,116.11,116.58,115.9,116.32,8100.0,111.6735,112.1256,111.4716,111.8755,8100.0
2020-04-01 10:35:00,116.34,116.39,115.7,115.71,5212.0,111.8947,111.9428,111.2792,111.2888,5212.0
2020-04-01 10:40:00,115.73,115.86,115.1,115.18,3400.0,111.3081,111.4331,110.7021,110.7791,3400.0
2020-04-01 10:45:00,115.18,115.99,115.18,115.86,1500.0,110.7791,111.5581,110.7791,111.4331,1500.0
2020-04-01 10:50:00,115.73,115.73,115.37,115.51,2700.0,111.3081,111.3081,110.9618,111.0965,2700.0
2020-04-01 10:55:00,115.27,115.38,114.79,115.0,4100.0,110.8656,110.9714,110.404,110.6059,4100.0
2020-04-01 11:00:00,114.98,115.61,114.73,115.59,8689.0,110.5867,111.1926,110.3463,111.1734,8689.0
2020-04-01 11:05:00,115.71,115.73,115.25,115.36,2800.0,111.2888,111.3081,110.8464,110.9522,2800.0
2020-04-01 11:10:00,115.55,115.73,114.73,114.98,8032.0,111.1349,111.3081,110.3463,110.5867,8032.0
2020-04-01 11:15:00,115.01,115.6,114.78,115.34,3902.0,110.6156,111.183,110.3944,110.933,3902.0
2020-04-01 11:20:00,115.21,115.37,114.77,114.98,5400.0,110.8079,110.9618,110.3847,110.5867,5400.0
2020-04-01 11:25:00,114.95,114.98,114.02,114.15,2256.0,110.5579,110.5867,109.6634,109.7884,2256.0
2020-04-01 11:30:00,114.29,114.7,114.1,114.46,5200.0,109.9231,110.3174,109.7403,110.0866,5200.0
2020-04-01 11:35:00,114.46,114.96,114.19,114.19,3700.0,110.0866,110.5675,109.8269,109.8269,3700.0
2020-04-01 11:40:00,114.22,114.24,113.55,114.2,5413.0,109.8558,109.875,109.2114,109.8365,5413.0
2020-04-01 11:45:00,114.17,114.17,113.65,114.1,3304.0,109.8077,109.8077,109.3075,109.7403,3304.0
2020-04-01 11:50:00,114.13,114.25,114.01,114.25,2019.0,109.7692,109.8846,109.6538,109.8846,2019.0
2020-04-01 11:55:00,114.26,114.48,114.08,114.08,4254.0,109.8942,110.1058,109.7211,109.7211,4254.0
2020-04-01 12:00:00,113.93,113.98,113.62,113.77,5001.0,109.5768,109.6249,109.2787,109.4229,5001.0
2020-04-01 12:05:00,113.74,114.29,113.47,113.47,2242.0,109.3941,109.9231,109.1344,109.1344,2242.0
2020-04-01 12:10:00,113.39,113.72,113.39,113.67,1600.0,109.0575,109.3749,109.0575,109.3268,1600.0
2020-04-01 12:15:00,113.8,114.1,113.18,113.18,2100.0,109.4518,109.7403,108.8555,108.8555,2100.0
2020-04-01 12:20:00,113.17,114.0,113.16,113.99,5716.0,108.8459,109.6442,108.8363,109.6345,5716.0
2020-04-01 12:25:00,114.0,114.08,113.6,113.87,14646.0,109.6442,109.7211,109.2594,109.5191,14646.0
2020-04-01 12:30:00,113.9,114.79,113.9,114.65,7431.0,109.548,110.404,109.548,110.2693,7431.0
2020-04-01 12:35:00,114.72,114.72,113.62,113.96,4799.0,110.3366,110.3366,109.2787,109.6057,4799.0
2020-04-01 12:40:00,113.94,114.35,113.81,114.21,21438.0,109.5864,109.9808,109.4614,109.8461,21438.0
2020-04-01 12:45:00,114.19,114.19,113.41,113.45,3818.0,109.8269,109.8269,109.0767,109.1152,3818.0
2020-04-01 12:50:00,113.2,113.54,113.11,113.35,2625.0,108.8747,109.2017,108.7882,109.019,2625.0
2020-04-01 12:55:00,113.35,113.76,113.21,113.21,3892.0,109.019,109.4133,108.8843,108.8843,3892.0
2020-04-01 13:00:00,112.98,113.54,112.93,113.53,3218.0,108.6631,109.2017,108.615,109.1921,3218.0
2020-04-01 13:05:00,113.52,113.52,112.99,113.4,4134.0,109.1825,109.1825,108.6727,109.0671,4134.0
2020-04-01 13:10:00,113.41,113.58,113.14,113.22,3444.0,109.0767,109.2402,108.817,108.894,3444.0
2020-04-01 13:15:00,113.15,113.63,113.15,113.43,4627.0,108.8266,109.2883,108.8266,109.0959,4627.0
2020-04-01 13:20:00,113.4,114.03,113.39,113.98,6602.0,109.0671,109.673,109.0575,109.6249,6602.0
2020-04-01 13:25:00,114.06,114.22,113.24,114.03,15600.0,109.7019,109.8558,108.9132,109.673,15600.0
2020-04-01 13:30:00,113.86,114.1,113.13,113.48,5115.0,109.5095,109.7403,108.8074,109.144,5115.0
2020-04-01 13:35:00,113.21,113.64,113.21,113.5,4462.0,108.8843,109.2979,108.8843,109.1633,4462.0
2020-04-01 13:40:00,113.5,114.29,113.5,114.09,4087.0,109.1633,109.9231,109.1633,109.7307,4087.0
2020-04-01 13:45:00,114.01,114.13,113.47,113.72,3505.0,109.6538,109.7692,109.1344,109.3749,3505.0
2020-04-01 13:50:00,113.67,114.21,113.58,113.78,3547.0,109.3268,109.8461,109.2402,109.4326,3547.0
2020-04-01 13:55:00,113.87,113.93,113.6,113.79,2523.0,109.5191,109.5768,109.2594,109.4422,2523.0
2020-04-01 14:00:00,113.58,114.32,113.47,114.32,4273.0,109.2402,109.9519,109.1344,109.9519,4273.0
2020-04-01 14:05:00,114.41,114.69,114.31,114.37,2200.0,110.0385,110.3078,109.9423,110.0,2200.0
2020-04-01 14:10:00,114.13,114.18,113.61,113.61,1400.0,109.7692,109.8173,109.2691,109.2691,1400.0
2020-04-01 14:15:00,113.67,113.67,113.29,113.43,2721.0,109.3268,109.3268,108.9613,109.0959,2721.0
2020-04-01 14:20:00,113.66,113.9,113.52,113.9,9231.0,109.3171,109.548,109.1825,109.548,9231.0
2020-04-01 14:25:00,113.94,114.15,113.91,114.11,4900.0,109.5864,109.7884,109.5576,109.75,4900.0
2020-04-01 14:30:00,113.98,113.98,113.3,113.7,4528.0,109.6249,109.6249,108.9709,109.3556,4528.0
2020-04-01 14:35:00,113.66,114.21,113.65,113.92,23010.0,109.3171,109.8461,109.3075,109.5672,23010.0
2020-04-01 14:40:00,113.73,114.02,113.54,113.54,5701.0,109.3845,109.6634,109.2017,109.2017,5701.0
2020-04-01 14:45:00,113.52,114.36,113.52,114.02,14300.0,109.1825,109.9904,109.1825,109.6634,14300.0
2020-04-01 14:50:00,114.15,114.15,113.51,113.51,2500.0,109.7884,109.7884,109.1729,109.1729,2500.0
2020-04-01 14:55:00,113.36,113.49,113.23,113.33,2524.0,109.0286,109.1536,108.9036,108.9998,2524.0
2020-04-01 15:00:00,113.38,113.9,113.21,113.31,4922.0,109.0478,109.548,108.8843,108.9805,4922.0
2020-04-01 15:05:00,113.35,113.59,113.15,113.24,3249.0,109.019,109.2498,108.8266,108.9132,3249.0
2020-04-01 15:10:00,113.29,113.74,113.21,113.4,4522.0,108.9613,109.3941,108.8843,109.0671,4522.0
2020-04-01 15:15:00,113.38,113.84,113.38,113.59,3962.0,109.0478,109.4903,109.0478,109.2498,3962.0
2020-04-01 15:20:00,113.81,113.87,113.48,113.65,11858.0,109.4614,109.5191,109.144,109.3075,11858.0
2020-04-01 15:25:00,113.66,113.99,113.54,113.98,11134.0,109.3171,109.6345,109.2017,109.6249,11134.0
2020-04-01 15:30:00,113.93,113.99,113.38,113.53,10320.0,109.5768,109.6345,109.0478,109.1921,10320.0
2020-04-01 15:35:00,113.57,114.02,113.44,113.48,33006.0,109.2306,109.6634,109.1056,109.144,33006.0
2020-04-01 15:40:00,113.6,114.01,113.2,113.89,18805.0,109.2594,109.6538,108.8747,109.5384,18805.0
2020-04-01 15:45:00,113.92,114.43,113.59,114.17,16984.0,109.5672,110.0577,109.2498,109.8077,16984.0
2020-04-01 15:50:00,114.04,114.09,112.55,113.32,35687.0,109.6826,109.7307,108.2496,108.9901,35687.0
2020-04-01 15:55:00,113.3,113.72,112.97,113.4,63560.0,108.9709,109.3749,108.6535,109.0671,63560.0
2020-04-02 09:30:00,112.04,112.95,112.0,112.93,13338.0,107.759,108.6343,107.7206,108.615,13338.0
2020-04-02 09:35:00,112.67,113.08,112.12,112.71,2411.0,108.365,108.7593,107.836,108.4034,2411.0
2020-04-02 09:40:00,112.64,113.23,110.79,111.58,6399.0,108.3361,108.9036,106.5568,107.3166,6399.0
2020-04-02 09:45:00,112.14,112.14,110.72,110.74,4029.0,107.8552,107.8552,106.4895,106.5087,4029.0
2020-04-02 09:50:00,110.97,111.8,110.73,111.4,5622.0,106.7299,107.5282,106.4991,107.1435,5622.0
2020-04-02 09:55:00,111.43,112.89,111.27,112.89,3864.0,107.1724,108.5766,107.0185,108.5766,3864.0
2020-04-02 10:00:00,112.99,112.99,112.3,112.63,3387.0,108.6727,108.6727,108.0091,108.3265,3387.0
2020-04-02 10:05:00,112.65,112.94,111.98,112.94,2800.0,108.3457,108.6247,107.7013,108.6247,2800.0
2020-04-02 10:10:00,112.98,113.08,112.47,112.61,3600.0,108.6631,108.7593,108.1726,108.3073,3600.0
2020-04-02 10:15:00,112.49,113.19,112.43,112.86,2169.0,108.1919,108.8651,108.1341,108.5477,2169.0
2020-04-02 10:20:00,112.87,113.09,112.62,112.81,1500.0,108.5573,108.7689,108.3169,108.4996,1500.0
2020-04-02 10:25:00,112.67,112.96,111.56,112.44,9172.0,108.365,108.6439,107.2974,108.1438,9172.0
2020-04-02 10:30:00,112.84,113.71,112.64,113.7,3915.0,108.5285,109.3652,108.3361,109.3556,3915.0
2020-04-02 10:35:00,113.73,114.24,113.6,113.89,3424.0,109.3845,109.875,109.2594,109.5384,3424.0
2020-04-02 10:40:00,113.7,113.77,112.87,113.53,6695.0,109.3556,109.4229,108.5573,109.1921,6695.0
2020-04-02 10:45:00,113.62,113.62,111.99,112.54,2891.0,109.2787,109.2787,107.711,108.2399,2891.0
2020-04-02 10:50:00,112.78,113.17,112.08,112.11,3672.0,108.4708,108.8459,107.7975,107.8264,3672.0
2020-04-02 10:55:00,112.29,113.0,112.17,113.0,7079.0,107.9995,108.6824,107.8841,108.6824,7079.0
2020-04-02 11:00:00,113.0,113.51,112.68,113.08,10417.0,108.6824,109.1729,108.3746,108.7593,10417.0
2020-04-02 11:05:00,113.18,113.55,112.46,112.76,16444.0,108.8555,109.2114,108.163,108.4515,16444.0
2020-04-02 11:10:00,112.76,112.83,112.05,112.21,9182.0,108.4515,108.5189,107.7687,107.9226,9182.0
2020-04-02 11:15:00,112.34,113.0,112.33,112.84,8542.0,108.0476,108.6824,108.038,108.5285,8542.0
2020-04-02 11:20:00,112.81,112.85,112.0,112.36,5016.0,108.4996,108.5381,107.7206,108.0668,5016.0
2020-04-02 11:25:00,112.35,112.35,111.43,111.64,4541.0,108.0572,108.0572,107.1724,107.3743,4541.0
2020-04-02 11:30:00,111.94,112.0,111.47,111.58,5847.0,107.6629,107.7206,107.2108,107.3166,5847.0
2020-04-02 11:35:00,111.45,111.7,110.64,111.01,5010.0,107.1916,107.432,106.4125,106.7684,5010.0
2020-04-02 11:40:00,111.11,111.74,111.11,111.49,14619.0,106.8646,107.4705,106.8646,107.2301,14619.0
2020-04-02 11:45:00,111.48,111.5,111.1,111.1,2288.0,107.2204,107.2397,106.855,106.855,2288.0
2020-04-02 11:50:00,111.19,111.56,111.12,111.15,4763.0,106.9415,107.2974,106.8742,106.9031,4763.0
2020-04-02 11:55:00,110.99,111.35,110.76,111.02,4118.0,106.7492,107.0954,106.528,106.778,4118.0
2020-04-02 12:00:00,111.04,111.35,110.86,110.92,1750.0,106.7973,107.0954,106.6241,106.6818,1750.0
2020-04-02 12:05:00,111.08,111.42,110.92,111.02,4757.0,106.8357,107.1627,106.6818,106.778,4757.0
2020-04-02 12:10:00,110.86,111.28,110.66,111.0,8416.0,106.6241,107.0281,106.4318,106.7588,8416.0
2020-04-02 12:15:00,111.0,111.15,110.65,111.01,5006.0,106.7588,106.9031,106.4222,106.7684,5006.0
2020-04-02 12:20:00,111.15,111.36,110.9,110.9,4326.0,106.9031,107.105,106.6626,106.6626,4326.0
2020-04-02 12:25:00,110.8,110.83,110.34,110.51,3177.0,106.5664,106.5953,106.124,106.2875,3177.0
2020-04-02 12:30:00,110.48,110.84,110.36,110.54,2600.0,106.2587,106.6049,106.1432,106.3164,2600.0
2020-04-02 12:35:00,110.32,110.85,110.3,110.77,3080.0,106.1048,106.6145,106.0855,106.5376,3080.0
2020-04-02 12:40:00,110.72,110.95,110.71,110.75,1590.0,106.4895,106.7107,106.4799,106.5183,1590.0
2020-04-02 12:45:00,110.91,111.07,110.56,110.94,5025.0,106.6722,106.8261,106.3356,106.7011,5025.0
2020-04-02 12:50:00,111.01,111.03,110.9,110.9,2100.0,106.7684,106.7876,106.6626,106.6626,2100.0
2020-04-02 12:55:00,110.72,111.05,110.53,110.97,4761.0,106.4895,106.8069,106.3067,106.7299,4761.0
2020-04-02 13:00:00,110.86,111.52,110.76,111.32,37112.0,106.6241,107.2589,106.528,107.0666,37112.0
2020-04-02 13:05:00,111.19,111.2,110.58,110.63,4943.0,106.9415,106.9511,106.3548,106.4029,4943.0
2020-04-02 13:10:00,110.63,110.63,110.02,110.28,3770.0,106.4029,106.4029,105.8162,106.0663,3770.0
2020-04-02 13:15:00,110.32,110.32,109.73,109.94,2200.0,106.1048,106.1048,105.5373,105.7393,2200.0
2020-04-02 13:20:00,109.87,110.44,109.83,110.08,4693.0,105.672,106.2202,105.6335,105.8739,4693.0
2020-04-02 13:25:00,110.07,110.07,109.57,109.69,1717.0,105.8643,105.8643,105.3834,105.4988,1717.0
2020-04-02 13:30:00,109.65,109.82,109.42,109.82,3700.0,105.4604,105.6239,105.2392,105.6239,3700.0
2020-04-02 13:35:00,109.99,110.17,109.39,109.73,2964.0,105.7874,105.9605,105.2103,105.5373,2964.0
2020-04-02 13:40:00,109.63,109.8,109.33,109.76,3408.0,105.4411,105.6046,105.1526,105.5662,3408.0
2020-04-02 13:45:00,109.67,109.88,109.27,109.81,7211.0,105.4796,105.6816,105.0949,105.6143,7211.0
2020-04-02 13:50:00,109.81,110.13,109.66,109.77,11885.0,105.6143,105.922,105.47,105.5758,11885.0
2020-04-02 13:55:00,110.1,110.1,109.05,109.05,3600.0,105.8932,105.8932,104.8833,104.8833,3600.0
2020-04-02 14:00:00,109.05,109.17,107.77,107.88,5764.0,104.8833,104.9987,103.6522,103.758,5764.0
2020-04-02 14:05:00,108.0,108.39,107.68,107.69,8767.0,103.8734,104.2485,103.5656,103.5753,8767.0
2020-04-02 14:10:00,107.7,108.37,107.04,108.37,4931.0,103.5849,104.2293,102.9501,104.2293,4931.0
2020-04-02 14:15:00,108.05,108.52,107.97,108.48,10377.0,103.9215,104.3735,103.8446,104.3351,10377.0
2020-04-02 14:20:00,108.35,108.97,108.12,108.42,6644.0,104.21,104.8063,103.9888,104.2774,6644.0
2020-04-02 14:25:00,108.4,108.8,108.24,108.47,7352.0,104.2581,104.6428,104.1042,104.3255,7352.0
2020-04-02 14:30:00,108.45,109.2,108.11,108.62,5484.0,104.3062,105.0276,103.9792,104.4697,5484.0
2020-04-02 14:35:00,108.72,109.3,108.55,108.92,6370.0,104.5659,105.1237,104.4024,104.7583,6370.0
2020-04-02 14:40:00,108.57,108.78,108.37,108.49,4174.0,104.4216,104.6236,104.2293,104.3447,4174.0
2020-04-02 14:45:00,108.46,108.82,108.15,108.22,7032.0,104.3158,104.6621,104.0177,104.085,7032.0
2020-04-02 14:50:00,108.26,108.84,108.03,108.84,4304.0,104.1235,104.6813,103.9023,104.6813,4304.0
2020-04-02 14:55:00,108.81,108.85,108.31,108.47,4202.0,104.6525,104.6909,104.1716,104.3255,4202.0
2020-04-02 15:00:00,108.76,108.76,108.35,108.39,3640.0,104.6044,104.6044,104.21,104.2485,3640.0
2020-04-02 15:05:00,108.38,108.76,108.32,108.54,5204.0,104.2389,104.6044,104.1812,104.3928,5204.0
2020-04-02 15:10:00,108.56,108.92,108.29,108.44,7594.0,104.412,104.7583,104.1523,104.2966,7594.0
2020-04-02 15:15:00,108.44,108.94,108.42,108.61,14323.0,104.2966,104.7775,104.2774,104.4601,14323.0
2020-04-02 15:20:00,108.79,108.87,108.51,108.51,20888.0,104.6332,104.7102,104.3639,104.3639,20888.0
2020-04-02 15:25:00,108.56,108.68,108.25,108.51,9067.0,104.412,104.5274,104.1139,104.3639,9067.0
2020-04-02 15:30:00,108.52,108.77,108.02,108.48,17007.0,104.3735,104.614,103.8926,104.3351,17007.0
2020-04-02 15:35:00,108.55,108.63,107.85,108.08,18239.0,104.4024,104.4793,103.7291,103.9504,18239.0
2020-04-02 15:40:00,108.06,108.89,108.06,108.87,17725.0,103.9311,104.7294,103.9311,104.7102,17725.0
2020-04-02 15:45:00,108.88,108.98,108.07,108.34,13424.0,104.7198,104.816,103.9407,104.2004,13424.0
2020-04-02 15:50:00,108.59,109.71,108.21,109.25,38302.0,104.4409,105.5181,104.0754,105.0756,38302.0
2020-04-02 15:55:00,109.19,109.44,108.49,109.22,80337.0,105.0179,105.2584,104.3447,105.0468,80337.0
2020-04-03 09:30:00,108.25,109.3,108.25,108.72,11255.0,104.1139,105.1237,104.1139,104.5659,11255.0
2020-04-03 09:35:00,108.57,108.73,108.0,108.63,4300.0,104.4216,104.5755,103.8734,104.4793,4300.0
2020-04-03 09:40:00,108.51,109.94,108.51,109.26,3721.0,104.3639,105.7393,104.3639,105.0853,3721.0
2020-04-03 09:45:00,109.26,110.85,108.75,110.33,13068.0,105.0853,106.6145,104.5948,106.1144,13068.0
2020-04-03 09:50:00,110.72,110.74,109.33,110.48,1969.0,106.4895,106.5087,105.1526,106.2587,1969.0
2020-04-03 09:55:00,110.13,112.09,109.99,111.1,7739.0,105.922,107.8071,105.7874,106.855,7739.0
2020-04-03 10:00:00,110.87,111.36,110.73,110.87,3340.0,106.6338,107.105,106.4991,106.6338,3340.0
2020-04-03 10:05:00,110.86,111.91,110.68,110.94,4700.0,106.6241,107.634,106.451,106.7011,4700.0
2020-04-03 10:10:00,110.88,111.41,110.66,111.02,2400.0,106.6434,107.1531,106.4318,106.778,2400.0
2020-04-03 10:15:00,111.03,111.03,110.32,110.49,4493.0,106.7876,106.7876,106.1048,106.2683,4493.0
2020-04-03 10:20:00,110.51,110.93,110.0,110.93,5726.0,106.2875,106.6915,105.797,106.6915,5726.0
2020-04-03 10:25:00,110.62,110.62,109.75,110.0,3180.0,106.3933,106.3933,105.5565,105.797,3180.0
2020-04-03 10:30:00,109.83,110.12,109.6,110.12,4367.0,105.6335,105.9124,105.4123,105.9124,4367.0
2020-04-03 10:35:00,110.0,110.5,109.75,110.08,2058.0,105.797,106.2779,105.5565,105.8739,2058.0
2020-04-03 10:40:00,110.04,110.35,109.69,110.23,5200.0,105.8355,106.1336,105.4988,106.0182,5200.0
2020-04-03 10:45:00,110.47,110.78,110.27,110.42,2600.0,106.249,106.5472,106.0567,106.2009,2600.0
2020-04-03 10:50:00,110.27,110.63,109.98,110.0,14207.0,106.0567,106.4029,105.7778,105.797,14207.0
2020-04-03 10:55:00,110.07,110.48,110.07,110.21,8902.0,105.8643,106.2587,105.8643,105.999,8902.0
2020-04-03 11:00:00,110.12,110.51,110.03,110.04,8393.0,105.9124,106.2875,105.8258,105.8355,8393.0
2020-04-03 11:05:00,110.19,110.28,110.05,110.23,500.0,105.9797,106.0663,105.8451,106.0182,500.0
2020-04-03 11:10:00,110.03,110.03,109.57,109.57,1800.0,105.8258,105.8258,105.3834,105.3834,1800.0
2020-04-03 11:15:00,109.38,109.71,109.24,109.24,900.0,105.2007,105.5181,105.066,105.066,900.0
2020-04-03 11:20:00,109.3,109.3,108.61,108.67,1569.0,105.1237,105.1237,104.4601,104.5178,1569.0
2020-04-03 11:25:00,108.72,109.17,108.46,108.86,2564.0,104.5659,104.9987,104.3158,104.7006,2564.0
2020-04-03 11:30:00,108.75,109.51,108.75,109.13,7331.0,104.5948,105.3257,104.5948,104.9602,7331.0
2020-04-03 11:35:00,109.51,109.53,109.05,109.05,800.0,105.3257,105.345,104.8833,104.8833,800.0
2020-04-03 11:40:00,109.13,109.35,108.95,109.35,3182.0,104.9602,105.1718,104.7871,105.1718,3182.0
2020-04-03 11:45:00,109.29,109.35,108.71,108.9,2375.0,105.1141,105.1718,104.5563,104.739,2375.0
2020-04-03 11:50:00,108.9,109.07,108.7,108.87,3893.0,104.739,104.9025,104.5467,104.7102,3893.0
2020-04-03 11:55:00,108.87,109.26,108.87,109.26,1600.0,104.7102,105.0853,104.7102,105.0853,1600.0
2020-04-03 12:00:00,109.26,109.26,108.92,109.05,1304.0,105.0853,105.0853,104.7583,104.8833,1304.0
2020-04-03 12:05:00,108.89,108.89,108.75,108.75,300.0,104.7294,104.7294,104.5948,104.5948,300.0
2020-04-03 12:10:00,108.65,108.75,108.13,108.22,3493.0,104.4986,104.5948,103.9984,104.085,3493.0
2020-04-03 12:15:00,108.44,108.44,108.04,108.06,2900.0,104.2966,104.2966,103.9119,103.9311,2900.0
2020-04-03 12:20:00,108.1,108.1,107.82,107.82,7552.0,103.9696,103.9696,103.7003,103.7003,7552.0
2020-04-03 12:25:00,107.71,107.71,107.39,107.64,3211.0,103.5945,103.5945,103.2867,103.5272,3211.0
2020-04-03 12:30:00,107.81,107.81,107.24,107.32,8462.0,103.6907,103.6907,103.1425,103.2194,8462.0
2020-04-03 12:35:00,107.43,107.72,107.43,107.57,10100.0,103.3252,103.6041,103.3252,103.4598,10100.0
2020-04-03 12:40:00,107.45,107.97,107.28,107.97,21007.0,103.3444,103.8446,103.1809,103.8446,21007.0
2020-04-03 12:45:00,107.96,108.0,107.37,107.45,2112.0,103.8349,103.8734,103.2675,103.3444,2112.0
2020-04-03 12:50:00,107.5,107.67,107.45,107.67,1349.0,103.3925,103.556,103.3444,103.556,1349.0
2020-04-03 12:55:00,107.59,107.75,107.59,107.75,600.0,103.4791,103.633,103.4791,103.633,600.0
2020-04-03 13:00:00,107.66,107.75,107.66,107.7,900.0,103.5464,103.633,103.5464,103.5849,900.0
2020-04-03 13:05:00,107.78,108.0,107.66,108.0,2800.0,103.6618,103.8734,103.5464,103.8734,2800.0
2020-04-03 13:10:00,108.0,108.0,107.56,107.57,2224.0,103.8734,103.8734,103.4502,103.4598,2224.0
2020-04-03 13:15:00,107.45,108.0,107.45,107.89,5253.0,103.3444,103.8734,103.3444,103.7676,5253.0
2020-04-03 13:20:00,107.86,107.86,107.83,107.83,320.0,103.7388,103.7388,103.7099,103.7099,320.0
2020-04-03 13:25:00,107.51,107.65,107.43,107.51,8036.0,103.4021,103.5368,103.3252,103.4021,8036.0
2020-04-03 13:30:00,107.44,107.44,107.1,107.1,1350.0,103.3348,103.3348,103.0078,103.0078,1350.0
2020-04-03 13:35:00,107.14,107.23,107.14,107.16,568.0,103.0463,103.1328,103.0463,103.0655,568.0
2020-04-03 13:40:00,107.03,107.05,106.68,106.69,1361.0,102.9405,102.9597,102.6038,102.6135,1361.0
2020-04-03 13:45:00,106.93,107.08,106.81,106.87,800.0,102.8443,102.9886,102.7289,102.7866,800.0
2020-04-03 13:50:00,107.01,107.01,106.72,106.77,3595.0,102.9212,102.9212,102.6423,102.6904,3595.0
2020-04-03 13:55:00,106.77,106.77,106.61,106.76,2548.0,102.6904,102.6904,102.5365,102.6808,2548.0
2020-04-03 14:00:00,106.72,106.83,106.53,106.53,2787.0,102.6423,102.7481,102.4596,102.4596,2787.0
2020-04-03 14:05:00,106.53,106.55,106.28,106.28,6291.0,102.4596,102.4788,102.2191,102.2191,6291.0
2020-04-03 14:10:00,106.02,106.04,105.88,105.99,1901.0,101.9691,101.9883,101.8344,101.9402,1901.0
2020-04-03 14:15:00,105.98,106.16,105.95,106.04,3106.0,101.9306,102.1037,101.9017,101.9883,3106.0
2020-04-03 14:20:00,105.95,106.59,105.95,106.51,3700.0,101.9017,102.5173,101.9017,102.4403,3700.0
2020-04-03 14:25:00,106.4,106.6,106.37,106.53,3091.0,102.3345,102.5269,102.3057,102.4596,3091.0
2020-04-03 14:30:00,106.56,106.57,106.34,106.49,3497.0,102.4884,102.4981,102.2768,102.4211,3497.0
2020-04-03 14:35:00,106.5,106.77,106.36,106.36,2200.0,102.4307,102.6904,102.2961,102.2961,2200.0
2020-04-03 14:40:00,106.37,106.56,106.11,106.16,5015.0,102.3057,102.4884,102.0556,102.1037,5015.0
2020-04-03 14:45:00,106.16,106.44,106.16,106.38,2500.0,102.1037,102.373,102.1037,102.3153,2500.0
2020-04-03 14:50:00,106.54,107.16,106.46,106.58,3966.0,102.4692,103.0655,102.3923,102.5077,3966.0
2020-04-03 14:55:00,106.73,107.07,106.48,107.07,3354.0,102.6519,102.9789,102.4115,102.9789,3354.0
2020-04-03 15:00:00,107.0,107.25,106.32,106.32,4000.0,102.9116,103.1521,102.2576,102.2576,4000.0
2020-04-03 15:05:00,106.33,106.33,106.0,106.13,4059.0,102.2672,102.2672,101.9498,102.0749,4059.0
2020-04-03 15:10:00,105.97,106.47,105.92,106.3,7832.0,101.921,102.4019,101.8729,102.2384,7832.0
2020-04-03 15:15:00,106.28,107.02,106.27,106.87,7320.0,102.2191,102.9309,102.2095,102.7866,7320.0
2020-04-03 15:20:00,106.88,107.14,106.6,106.64,9894.0,102.7962,103.0463,102.5269,102.5654,9894.0
2020-04-03 15:25:00,106.6,107.17,106.57,106.97,8347.0,102.5269,103.0751,102.4981,102.8828,8347.0
2020-04-03 15:30:00,107.01,107.15,106.45,106.5,9216.0,102.9212,103.0559,102.3826,102.4307,9216.0
2020-04-03 15:35:00,106.52,106.7,106.28,106.33,10781.0,102.45,102.6231,102.2191,102.2672,10781.0
2020-04-03 15:40:00,106.34,106.34,105.66,105.86,10199.0,102.2768,102.2768,101.6228,101.8152,10199.0
2020-04-03 15:45:00,105.88,106.44,105.85,106.17,16527.0,101.8344,102.373,101.8056,102.1133,16527.0
2020-04-03 15:50:00,105.97,106.98,105.97,106.58,23047.0,101.921,102.8924,101.921,102.5077,23047.0
2020-04-03 15:55:00,106.6,106.64,105.83,106.24,72448.0,102.5269,102.5654,101.7863,102.1807,72448.0
2020-04-06 09:30:00,111.29,111.83,110.25,111.79,14270.0,107.0377,107.5571,106.0374,107.5186,14270.0
2020-04-06 09:35:00,111.8,113.76,111.8,113.38,3307.0,107.5282,109.4133,107.5282,109.0478,3307.0
2020-04-06 09:40:00,113.93,114.96,113.26,113.46,2701.0,109.5768,110.5675,108.9324,109.1248,2701.0
2020-04-06 09:45:00,113.01,113.38,111.32,111.88,2758.0,108.692,109.0478,107.0666,107.6052,2758.0
2020-04-06 09:50:00,112.03,112.94,111.62,111.62,5216.0,107.7494,108.6247,107.3551,107.3551,5216.0
2020-04-06 09:55:00,111.65,112.43,111.1,111.66,7647.0,107.3839,108.1341,106.855,107.3936,7647.0
2020-04-06 10:00:00,111.76,112.73,111.57,112.65,3209.0,107.4897,108.4227,107.307,108.3457,3209.0
2020-04-06 10:05:00,112.62,113.2,112.02,112.6,12786.0,108.3169,108.8747,107.7398,108.2976,12786.0
2020-04-06 10:10:00,112.57,112.89,112.44,112.63,8357.0,108.2688,108.5766,108.1438,108.3265,8357.0
2020-04-06 10:15:00,112.74,112.97,112.22,112.41,14464.0,108.4323,108.6535,107.9322,108.1149,14464.0
2020-04-06 10:20:00,112.43,112.82,112.03,112.19,12922.0,108.1341,108.5092,107.7494,107.9033,12922.0
2020-04-06 10:25:00,112.35,112.37,112.04,112.07,5962.0,108.0572,108.0764,107.759,107.7879,5962.0
2020-04-06 10:30:00,112.27,112.27,111.51,111.88,12249.0,107.9803,107.9803,107.2493,107.6052,12249.0
2020-04-06 10:35:00,111.88,111.92,111.13,111.36,5826.0,107.6052,107.6436,106.8838,107.105,5826.0
2020-04-06 10:40:00,111.67,111.67,111.13,111.13,3100.0,107.4032,107.4032,106.8838,106.8838,3100.0
2020-04-06 10:45:00,111.29,111.43,110.76,110.92,3217.0,107.0377,107.1724,106.528,106.6818,3217.0
2020-04-06 10:50:00,111.05,111.6,110.88,111.51,2741.0,106.8069,107.3359,106.6434,107.2493,2741.0
2020-04-06 10:55:00,111.51,111.72,111.28,111.37,3923.0,107.2493,107.4513,107.0281,107.1146,3923.0
2020-04-06 11:00:00,111.29,111.75,111.02,111.36,15245.0,107.0377,107.4801,106.778,107.105,15245.0
2020-04-06 11:05:00,111.53,111.89,111.46,111.58,7044.0,107.2685,107.6148,107.2012,107.3166,7044.0
2020-04-06 11:10:00,111.57,111.83,111.42,111.72,2702.0,107.307,107.5571,107.1627,107.4513,2702.0
2020-04-06 11:15:00,111.72,111.77,111.53,111.65,4248.0,107.4513,107.4994,107.2685,107.3839,4248.0
2020-04-06 11:20:00,111.64,111.85,111.63,111.66,3600.0,107.3743,107.5763,107.3647,107.3936,3600.0
2020-04-06 11:25:00,111.63,112.2,111.62,111.92,8526.0,107.3647,107.9129,107.3551,107.6436,8526.0
2020-04-06 11:30:00,112.28,112.28,111.79,111.95,4789.0,107.9899,107.9899,107.5186,107.6725,4789.0
2020-04-06 11:35:00,111.82,112.33,111.82,112.3,4648.0,107.5475,108.038,107.5475,108.0091,4648.0
2020-04-06 11:40:00,112.28,112.32,112.15,112.29,3500.0,107.9899,108.0283,107.8648,107.9995,3500.0
2020-04-06 11:45:00,112.13,112.62,112.13,112.25,7538.0,107.8456,108.3169,107.8456,107.961,7538.0
2020-04-06 11:50:00,112.17,112.4,112.07,112.4,7670.0,107.8841,108.1053,107.7879,108.1053,7670.0
2020-04-06 11:55:00,112.31,112.36,111.87,112.03,8893.0,108.0187,108.0668,107.5955,107.7494,8893.0
2020-04-06 12:00:00,112.02,112.15,111.81,112.07,6400.0,107.7398,107.8648,107.5378,107.7879,6400.0
2020-04-06 12:05:00,112.12,112.36,112.0,112.33,9902.0,107.836,108.0668,107.7206,108.038,9902.0
2020-04-06 12:10:00,112.3,112.44,112.06,112.42,7780.0,108.0091,108.1438,107.7783,108.1245,7780.0
2020-04-06 12:15:00,112.42,112.68,112.42,112.68,5517.0,108.1245,108.3746,108.1245,108.3746,5517.0
2020-04-06 12:20:00,112.78,113.22,112.65,113.14,15479.0,108.4708,108.894,108.3457,108.817,15479.0
2020-04-06 12:25:00,113.28,113.3,112.95,113.09,3941.0,108.9517,108.9709,108.6343,108.7689,3941.0
2020-04-06 12:30:00,113.0,113.28,112.96,113.12,5620.0,108.6824,108.9517,108.6439,108.7978,5620.0
2020-04-06 12:35:00,113.14,113.35,112.91,113.26,3185.0,108.817,109.019,108.5958,108.9324,3185.0
2020-04-06 12:40:00,113.26,113.48,113.16,113.4,2938.0,108.9324,109.144,108.8363,109.0671,2938.0
2020-04-06 12:45:00,113.41,113.67,113.38,113.59,6800.0,109.0767,109.3268,109.0478,109.2498,6800.0
2020-04-06 12:50:00,113.47,113.47,113.04,113.12,9271.0,109.1344,109.1344,108.7208,108.7978,9271.0
2020-04-06 12:55:00,113.13,113.32,113.02,113.32,4073.0,108.8074,108.9901,108.7016,108.9901,4073.0
2020-04-06 13:00:00,113.45,113.54,113.13,113.18,6385.0,109.1152,109.2017,108.8074,108.8555,6385.0
2020-04-06 13:05:00,113.17,113.17,112.57,112.59,9851.0,108.8459,108.8459,108.2688,108.288,9851.0
2020-04-06 13:10:00,112.58,112.84,112.47,112.48,4515.0,108.2784,108.5285,108.1726,108.1822,4515.0
2020-04-06 13:15:00,112.45,112.75,112.39,112.53,2300.0,108.1534,108.4419,108.0957,108.2303,2300.0
2020-04-06 13:20:00,112.51,112.55,112.4,112.55,1285.0,108.2111,108.2496,108.1053,108.2496,1285.0
2020-04-06 13:25:00,112.53,112.53,112.15,112.35,5299.0,108.2303,108.2303,107.8648,108.0572,5299.0
2020-04-06 13:30:00,112.4,112.45,112.1,112.17,3796.0,108.1053,108.1534,107.8168,107.8841,3796.0
2020-04-06 13:35:00,112.25,112.35,112.02,112.1,4803.0,107.961,108.0572,107.7398,107.8168,4803.0
2020-04-06 13:40:00,112.19,112.88,112.18,112.57,3958.0,107.9033,108.567,107.8937,108.2688,3958.0
2020-04-06 13:45:00,112.57,112.78,112.49,112.7,2950.0,108.2688,108.4708,108.1919,108.3938,2950.0
2020-04-06 13:50:00,112.7,112.9,112.69,112.69,3200.0,108.3938,108.5862,108.3842,108.3842,3200.0
2020-04-06 13:55:00,112.76,112.78,112.54,112.78,4465.0,108.4515,108.4708,108.2399,108.4708,4465.0
2020-04-06 14:00:00,112.63,112.63,112.4,112.44,1627.0,108.3265,108.3265,108.1053,108.1438,1627.0
2020-04-06 14:05:00,112.48,112.5,112.36,112.5,1315.0,108.1822,108.2015,108.0668,108.2015,1315.0
2020-04-06 14:10:00,112.49,112.52,111.93,111.93,4518.0,108.1919,108.2207,107.6532,107.6532,4518.0
2020-04-06 14:15:00,112.05,112.34,111.99,112.2,2145.0,107.7687,108.0476,107.711,107.9129,2145.0
2020-04-06 14:20:00,112.3,112.61,112.27,112.61,1226.0,108.0091,108.3073,107.9803,108.3073,1226.0
2020-04-06 14:25:00,112.61,112.73,112.46,112.47,2538.0,108.3073,108.4227,108.163,108.1726,2538.0
2020-04-06 14:30:00,112.59,112.76,112.46,112.55,3308.0,108.288,108.4515,108.163,108.2496,3308.0
2020-04-06 14:35:00,112.54,112.8,112.49,112.5,1999.0,108.2399,108.49,108.1919,108.2015,1999.0
2020-04-06 14:40:00,112.61,112.74,112.42,112.61,4105.0,108.3073,108.4323,108.1245,108.3073,4105.0
2020-04-06 14:45:00,112.69,112.94,112.62,112.71,5851.0,108.3842,108.6247,108.3169,108.4034,5851.0
2020-04-06 14:50:00,112.8,112.82,112.51,112.59,1726.0,108.49,108.5092,108.2111,108.288,1726.0
2020-04-06 14:55:00,112.65,112.73,112.46,112.64,4650.0,108.3457,108.4227,108.163,108.3361,4650.0
2020-04-06 15:00:00,112.49,112.62,112.35,112.55,3245.0,108.1919,108.3169,108.0572,108.2496,3245.0
2020-04-06 15:05:00,112.76,112.97,112.67,112.77,3708.0,108.4515,108.6535,108.365,108.4612,3708.0
2020-04-06 15:10:00,112.94,113.04,112.48,112.58,13861.0,108.6247,108.7208,108.1822,108.2784,13861.0
2020-04-06 15:15:00,112.59,112.74,112.2,112.23,6034.0,108.288,108.4323,107.9129,107.9418,6034.0
2020-04-06 15:20:00,112.3,112.7,112.3,112.64,6759.0,108.0091,108.3938,108.0091,108.3361,6759.0
2020-04-06 15:25:00,112.68,112.71,112.4,112.71,7366.0,108.3746,108.4034,108.1053,108.4034,7366.0
2020-04-06 15:30:00,112.63,113.18,112.61,112.77,11159.0,108.3265,108.8555,108.3073,108.4612,11159.0
2020-04-06 15:35:00,112.73,113.07,112.66,112.79,15791.0,108.4227,108.7497,108.3554,108.4804,15791.0
2020-04-06 15:40:00,112.95,113.0,112.6,112.86,11543.0,108.6343,108.6824,108.2976,108.5477,11543.0
2020-04-06 15:45:00,112.82,112.94,112.31,112.7,21338.0,108.5092,108.6247,108.0187,108.3938,21338.0
2020-04-06 15:50:00,112.75,114.62,112.75,114.48,55519.0,108.4419,110.2405,108.4419,110.1058,55519.0
2020-04-06 15:55:00,114.48,114.68,113.73,113.96,72248.0,110.1058,110.2982,109.3845,109.6057,72248.0
2020-04-07 09:30:00,120.63,121.0,118.28,118.37,24393.0,116.0208,116.3767,113.7606,113.8472,24393.0
2020-04-07 09:35:00,119.3,120.77,118.79,120.77,6926.0,114.7416,116.1555,114.2511,116.1555,6926.0
2020-04-07 09:40:00,120.12,121.09,120.05,120.21,5370.0,115.5303,116.4633,115.463,115.6169,5370.0
2020-04-07 09:45:00,120.66,120.72,120.41,120.5,1013.0,116.0497,116.1074,115.8092,115.8958,1013.0
2020-04-07 09:50:00,120.5,122.44,120.37,121.46,13945.0,115.8958,117.7617,115.7708,116.8191,13945.0
2020-04-07 09:55:00,121.67,121.67,120.73,121.07,2583.0,117.0211,117.0211,116.117,116.444,2583.0
2020-04-07 10:00:00,121.23,121.68,119.81,120.11,14440.0,116.5979,117.0307,115.2322,115.5207,14440.0
2020-04-07 10:05:00,120.24,120.61,119.82,120.06,25989.0,115.6457,116.0016,115.2418,115.4726,25989.0
2020-04-07 10:10:00,120.17,121.08,120.17,120.53,6876.0,115.5784,116.4536,115.5784,115.9247,6876.0
2020-04-07 10:15:00,120.75,121.34,120.75,121.34,2530.0,116.1362,116.7037,116.1362,116.7037,2530.0
2020-04-07 10:20:00,121.54,121.54,120.49,120.81,4043.0,116.8961,116.8961,115.8862,116.194,4043.0
2020-04-07 10:25:00,120.66,120.88,120.17,120.27,6551.0,116.0497,116.2613,115.5784,115.6746,6551.0
2020-04-07 10:30:00,120.28,121.11,120.24,120.81,8082.0,115.6842,116.4825,115.6457,116.194,8082.0
2020-04-07 10:35:00,120.82,120.93,120.41,120.41,9667.0,116.2036,116.3094,115.8092,115.8092,9667.0
2020-04-07 10:40:00,120.19,120.65,120.01,120.38,6600.0,115.5976,116.0401,115.4245,115.7804,6600.0
2020-04-07 10:45:00,120.25,120.37,119.54,119.55,6636.0,115.6553,115.7708,114.9725,114.9821,6636.0
2020-04-07 10:50:00,119.7,119.76,119.26,119.28,9120.0,115.1264,115.1841,114.7032,114.7224,9120.0
2020-04-07 10:55:00,119.47,120.13,119.37,119.8,8043.0,114.9052,115.5399,114.809,115.2225,8043.0
2020-04-07 11:00:00,119.73,119.84,119.26,119.64,5388.0,115.1552,115.261,114.7032,115.0687,5388.0
2020-04-07 11:05:00,119.81,120.84,119.81,120.75,5632.0,115.2322,116.2228,115.2322,116.1362,5632.0
2020-04-07 11:10:00,121.1,121.1,120.33,120.52,5078.0,116.4729,116.4729,115.7323,115.915,5078.0
2020-04-07 11:15:00,120.52,120.92,120.31,120.31,4100.0,115.915,116.2997,115.7131,115.7131,4100.0
2020-04-07 11:20:00,120.35,120.51,120.17,120.46,5085.0,115.7515,115.9054,115.5784,115.8573,5085.0
2020-04-07 11:25:00,120.34,120.9,120.1,120.68,9400.0,115.7419,116.2805,115.5111,116.0689,9400.0
2020-04-07 11:30:00,120.74,120.94,120.57,120.66,2792.0,116.1266,116.319,115.9631,116.0497,2792.0
2020-04-07 11:35:00,120.55,121.0,120.51,120.8,17416.0,115.9439,116.3767,115.9054,116.1843,17416.0
2020-04-07 11:40:00,120.81,120.9,120.47,120.48,27987.0,116.194,116.2805,115.8669,115.8766,27987.0
2020-04-07 11:45:00,120.52,121.14,120.37,120.87,14452.0,115.915,116.5113,115.7708,116.2517,14452.0
2020-04-07 11:50:00,120.98,121.1,120.75,121.1,3400.0,116.3575,116.4729,116.1362,116.4729,3400.0
2020-04-07 11:55:00,121.05,121.55,121.04,121.2,4952.0,116.4248,116.9057,116.4152,116.5691,4952.0
2020-04-07 12:00:00,121.26,121.76,121.05,121.51,3290.0,116.6268,117.1077,116.4248,116.8672,3290.0
2020-04-07 12:05:00,121.63,122.66,121.63,122.66,4140.0,116.9826,117.9733,116.9826,117.9733,4140.0
2020-04-07 12:10:00,122.56,122.62,122.16,122.16,6615.0,117.8771,117.9348,117.4924,117.4924,6615.0
2020-04-07 12:15:00,122.31,122.9,122.24,122.72,4009.0,117.6366,118.2041,117.5693,118.031,4009.0
2020-04-07 12:20:00,122.94,123.34,122.38,122.38,16995.0,118.2426,118.6273,117.704,117.704,16995.0
2020-04-07 12:25:00,122.46,122.73,122.19,122.39,4355.0,117.7809,118.0406,117.5212,117.7136,4355.0
2020-04-07 12:30:00,122.8,122.8,121.95,122.29,5317.0,118.1079,118.1079,117.2904,117.6174,5317.0
2020-04-07 12:35:00,122.11,122.3,121.87,121.87,8723.0,117.4443,117.627,117.2135,117.2135,8723.0
2020-04-07 12:40:00,121.92,122.27,121.62,121.99,10380.0,117.2615,117.5982,116.973,117.3289,10380.0
2020-04-07 12:45:00,121.92,122.46,121.54,122.19,5367.0,117.2615,117.7809,116.8961,117.5212,5367.0
2020-04-07 12:50:00,122.58,122.58,121.67,121.81,4000.0,117.8963,117.8963,117.0211,117.1557,4000.0
2020-04-07 12:55:00,121.81,122.31,121.77,121.94,5552.0,117.1557,117.6366,117.1173,117.2808,5552.0
2020-04-07 13:00:00,122.18,122.33,121.92,121.92,4971.0,117.5116,117.6559,117.2615,117.2615,4971.0
2020-04-07 13:05:00,122.11,122.42,121.56,121.63,6352.0,117.4443,117.7424,116.9153,116.9826,6352.0
2020-04-07 13:10:00,121.7,122.01,121.51,121.94,7708.0,117.0499,117.3481,116.8672,117.2808,7708.0
2020-04-07 13:15:00,121.9,121.9,121.34,121.7,7753.0,117.2423,117.2423,116.7037,117.0499,7753.0
2020-04-07 13:20:00,121.62,121.72,121.38,121.53,7226.0,116.973,117.0692,116.7422,116.8864,7226.0
2020-04-07 13:25:00,121.56,121.81,121.51,121.75,4846.0,116.9153,117.1557,116.8672,117.098,4846.0
2020-04-07 13:30:00,121.76,121.9,121.36,121.4,8450.0,117.1077,117.2423,116.7229,116.7614,8450.0
2020-04-07 13:35:00,121.53,121.6,121.3,121.32,7675.0,116.8864,116.9538,116.6652,116.6845,7675.0
2020-04-07 13:40:00,121.32,121.79,121.24,121.28,4873.0,116.6845,117.1365,116.6075,116.646,4873.0
2020-04-07 13:45:00,121.38,121.44,121.08,121.24,9988.0,116.7422,116.7999,116.4536,116.6075,9988.0
2020-04-07 13:50:00,121.21,121.21,120.88,120.91,4234.0,116.5787,116.5787,116.2613,116.2901,4234.0
2020-04-07 13:55:00,120.88,120.88,120.36,120.48,3100.0,116.2613,116.2613,115.7611,115.8766,3100.0
2020-04-07 14:00:00,120.49,120.6,120.24,120.44,3290.0,115.8862,115.992,115.6457,115.8381,3290.0
2020-04-07 14:05:00,120.44,120.86,119.96,120.59,7217.0,115.8381,116.242,115.3764,115.9824,7217.0
2020-04-07 14:10:00,120.76,121.21,120.51,120.76,5206.0,116.1459,116.5787,115.9054,116.1459,5206.0
2020-04-07 14:15:00,120.77,121.01,120.62,120.77,6444.0,116.1555,116.3863,116.0112,116.1555,6444.0
2020-04-07 14:20:00,120.8,121.35,120.74,121.21,5400.0,116.1843,116.7133,116.1266,116.5787,5400.0
2020-04-07 14:25:00,121.37,121.7,120.72,120.72,6477.0,116.7326,117.0499,116.1074,116.1074,6477.0
2020-04-07 14:30:00,120.74,121.32,120.64,120.8,5858.0,116.1266,116.6845,116.0304,116.1843,5858.0
2020-04-07 14:35:00,120.83,121.05,120.28,120.28,5900.0,116.2132,116.4248,115.6842,115.6842,5900.0
2020-04-07 14:40:00,120.3,120.3,119.45,119.46,5670.0,115.7034,115.7034,114.8859,114.8955,5670.0
2020-04-07 14:45:00,119.62,120.16,119.49,119.49,4214.0,115.0494,115.5688,114.9244,114.9244,4214.0
2020-04-07 14:50:00,119.5,119.5,118.23,118.23,9092.0,114.934,114.934,113.7125,113.7125,9092.0
2020-04-07 14:55:00,118.19,118.5,117.7,117.76,16290.0,113.6741,113.9722,113.2028,113.2605,16290.0
2020-04-07 15:00:00,117.76,118.62,117.71,118.13,17200.0,113.2605,114.0876,113.2124,113.6164,17200.0
2020-04-07 15:05:00,117.98,118.66,117.89,118.5,16744.0,113.4721,114.1261,113.3855,113.9722,16744.0
2020-04-07 15:10:00,118.49,118.57,117.81,118.26,14167.0,113.9626,114.0395,113.3086,113.7414,14167.0
2020-04-07 15:15:00,118.22,118.22,116.98,117.09,6933.0,113.7029,113.7029,112.5103,112.6161,6933.0
2020-04-07 15:20:00,117.09,117.42,116.6,116.6,14321.0,112.6161,112.9335,112.1448,112.1448,14321.0
2020-04-07 15:25:00,116.8,117.79,116.59,116.91,23049.0,112.3372,113.2893,112.1352,112.443,23049.0
2020-04-07 15:30:00,117.21,117.8,116.63,117.38,18838.0,112.7315,113.299,112.1737,112.895,18838.0
2020-04-07 15:35:00,117.41,117.8,117.02,117.55,18369.0,112.9239,113.299,112.5488,113.0585,18369.0
2020-04-07 15:40:00,117.67,118.05,117.48,117.59,17357.0,113.1739,113.5394,112.9912,113.097,17357.0
2020-04-07 15:45:00,117.64,118.51,117.64,118.02,17222.0,113.1451,113.9818,113.1451,113.5106,17222.0
2020-04-07 15:50:00,117.97,118.24,116.02,116.9,38647.0,113.4625,113.7221,111.587,112.4333,38647.0
2020-04-07 15:55:00,116.87,116.98,116.04,116.24,72671.0,112.4045,112.5103,111.6062,111.7986,72671.0
2020-04-08 09:30:00,117.41,118.47,116.43,116.43,6643.0,112.9239,113.9434,111.9813,111.9813,6643.0
2020-04-08 09:35:00,116.84,117.35,116.16,116.91,4600.0,112.3756,112.8662,111.7216,112.443,4600.0
2020-04-08 09:40:00,116.88,116.94,116.11,116.11,1817.0,112.4141,112.4718,111.6735,111.6735,1817.0
2020-04-08 09:45:00,116.32,116.58,115.68,115.97,6244.0,111.8755,112.1256,111.26,111.5389,6244.0
2020-04-08 09:50:00,116.18,116.54,116.17,116.52,1500.0,111.7409,112.0871,111.7312,112.0679,1500.0
2020-04-08 09:55:00,116.66,116.77,116.34,116.75,3100.0,112.2025,112.3083,111.8947,112.2891,3100.0
2020-04-08 10:00:00,116.65,117.37,116.65,116.77,3901.0,112.1929,112.8854,112.1929,112.3083,3901.0
2020-04-08 10:05:00,116.83,116.83,116.23,116.77,1450.0,112.366,112.366,111.7889,112.3083,1450.0
2020-04-08 10:10:00,116.77,117.17,116.65,117.0,1900.0,112.3083,112.693,112.1929,112.5295,1900.0
2020-04-08 10:15:00,117.0,117.13,116.88,117.12,600.0,112.5295,112.6546,112.4141,112.6449,600.0
2020-04-08 10:20:00,118.09,118.09,117.66,117.88,3200.0,113.5779,113.5779,113.1643,113.3759,3200.0
2020-04-08 10:25:00,118.05,118.42,117.99,118.3,4841.0,113.5394,113.8953,113.4817,113.7799,4841.0
2020-04-08 10:30:00,118.67,118.83,118.59,118.82,600.0,114.1357,114.2896,114.0588,114.28,600.0
2020-04-08 10:35:00,118.93,119.27,118.59,118.59,6429.0,114.3858,114.7128,114.0588,114.0588,6429.0
2020-04-08 10:40:00,118.68,118.74,118.35,118.68,3452.0,114.1453,114.203,113.8279,114.1453,3452.0
2020-04-08 10:45:00,118.88,118.88,118.83,118.83,200.0,114.3377,114.3377,114.2896,114.2896,200.0
2020-04-08 10:50:00,118.89,119.11,118.89,119.11,350.0,114.3473,114.5589,114.3473,114.5589,350.0
2020-04-08 10:55:00,119.29,119.96,119.24,119.96,959.0,114.732,115.3764,114.6839,115.3764,959.0
2020-04-08 11:00:00,120.07,120.31,119.76,119.97,2812.0,115.4822,115.7131,115.1841,115.386,2812.0
2020-04-08 11:05:00,119.97,120.44,119.83,120.04,6494.0,115.386,115.8381,115.2514,115.4534,6494.0
2020-04-08 11:10:00,120.35,120.77,120.35,120.77,1000.0,115.7515,116.1555,115.7515,116.1555,1000.0
2020-04-08 11:15:00,120.58,120.89,120.46,120.89,1943.0,115.9727,116.2709,115.8573,116.2709,1943.0
2020-04-08 11:20:00,121.24,121.27,120.34,120.6,4847.0,116.6075,116.6364,115.7419,115.992,4847.0
2020-04-08 11:25:00,120.71,120.79,120.57,120.68,800.0,116.0978,116.1747,115.9631,116.0689,800.0
2020-04-08 11:30:00,120.48,120.48,120.2,120.48,1464.0,115.8766,115.8766,115.6073,115.8766,1464.0
2020-04-08 11:35:00,120.51,120.83,120.51,120.6,1373.0,115.9054,116.2132,115.9054,115.992,1373.0
2020-04-08 11:40:00,120.79,120.86,120.34,120.34,2308.0,116.1747,116.242,115.7419,115.7419,2308.0
2020-04-08 11:45:00,120.33,120.84,119.84,120.52,3693.0,115.7323,116.2228,115.261,115.915,3693.0
2020-04-08 11:50:00,120.52,120.54,120.17,120.17,1562.0,115.915,115.9343,115.5784,115.5784,1562.0
2020-04-08 11:55:00,120.07,120.56,120.06,120.06,3167.0,115.4822,115.9535,115.4726,115.4726,3167.0
2020-04-08 12:00:00,119.91,120.23,119.91,120.23,500.0,115.3283,115.6361,115.3283,115.6361,500.0
2020-04-08 12:05:00,120.13,120.34,119.82,119.82,2961.0,115.5399,115.7419,115.2418,115.2418,2961.0
2020-04-08 12:10:00,119.59,119.7,119.59,119.7,500.0,115.0206,115.1264,115.0206,115.1264,500.0
2020-04-08 12:15:00,120.0,120.32,119.89,120.32,500.0,115.4149,115.7227,115.3091,115.7227,500.0
2020-04-08 12:20:00,120.2,120.55,120.0,120.3,1957.0,115.6073,115.9439,115.4149,115.7034,1957.0
2020-04-08 12:25:00,120.29,120.39,120.06,120.08,1935.0,115.6938,115.79,115.4726,115.4918,1935.0
2020-04-08 12:30:00,120.23,120.4,120.12,120.15,1500.0,115.6361,115.7996,115.5303,115.5592,1500.0
2020-04-08 12:35:00,120.43,120.91,120.07,120.87,3219.0,115.8285,116.2901,115.4822,116.2517,3219.0
2020-04-08 12:40:00,121.14,121.26,120.62,120.62,2685.0,116.5113,116.6268,116.0112,116.0112,2685.0
2020-04-08 12:45:00,120.89,121.23,120.58,121.05,800.0,116.2709,116.5979,115.9727,116.4248,800.0
2020-04-08 12:50:00,121.09,121.23,120.73,121.04,1700.0,116.4633,116.5979,116.117,116.4152,1700.0
2020-04-08 12:55:00,120.95,121.34,120.9,120.9,2374.0,116.3286,116.7037,116.2805,116.2805,2374.0
2020-04-08 13:00:00,120.91,121.23,120.9,121.23,1807.0,116.2901,116.5979,116.2805,116.5979,1807.0
2020-04-08 13:05:00,121.07,121.66,121.07,121.2,1730.0,116.444,117.0115,116.444,116.5691,1730.0
2020-04-08 13:10:00,121.22,121.3,120.93,121.13,2300.0,116.5883,116.6652,116.3094,116.5017,2300.0
2020-04-08 13:15:00,121.14,121.73,121.14,121.46,1500.0,116.5113,117.0788,116.5113,116.8191,1500.0
2020-04-08 13:20:00,121.49,121.65,121.49,121.65,500.0,116.848,117.0019,116.848,117.0019,500.0
2020-04-08 13:25:00,121.52,121.77,121.41,121.41,3400.0,116.8768,117.1173,116.771,116.771,3400.0
2020-04-08 13:30:00,121.43,121.68,121.06,121.32,2458.0,116.7903,117.0307,116.4344,116.6845,2458.0
2020-04-08 13:35:00,121.06,121.07,120.84,120.84,947.0,116.4344,116.444,116.2228,116.2228,947.0
2020-04-08 13:40:00,121.04,121.05,120.63,120.63,2204.0,116.4152,116.4248,116.0208,116.0208,2204.0
2020-04-08 13:45:00,120.86,121.08,120.79,120.87,1909.0,116.242,116.4536,116.1747,116.2517,1909.0
2020-04-08 13:50:00,120.99,121.15,120.9,121.03,1684.0,116.3671,116.521,116.2805,116.4055,1684.0
2020-04-08 13:55:00,121.08,121.16,120.86,121.16,3128.0,116.4536,116.5306,116.242,116.5306,3128.0
2020-04-08 14:00:00,121.16,121.42,121.02,121.2,2339.0,116.5306,116.7806,116.3959,116.5691,2339.0
2020-04-08 14:05:00,121.33,121.82,121.2,121.57,2068.0,116.6941,117.1654,116.5691,116.9249,2068.0
2020-04-08 14:10:00,121.86,121.99,121.5,121.5,2502.0,117.2038,117.3289,116.8576,116.8576,2502.0
2020-04-08 14:15:00,121.53,121.79,121.24,121.24,4950.0,116.8864,117.1365,116.6075,116.6075,4950.0
2020-04-08 14:20:00,121.25,121.88,121.17,121.62,2863.0,116.6171,117.2231,116.5402,116.973,2863.0
2020-04-08 14:25:00,121.77,122.06,121.66,121.95,1566.0,117.1173,117.3962,117.0115,117.2904,1566.0
2020-04-08 14:30:00,122.11,122.28,121.9,122.09,3027.0,117.4443,117.6078,117.2423,117.425,3027.0
2020-04-08 14:35:00,122.09,122.34,121.97,122.27,1220.0,117.425,117.6655,117.3096,117.5982,1220.0
2020-04-08 14:40:00,122.4,122.56,122.17,122.17,4588.0,117.7232,117.8771,117.502,117.502,4588.0
2020-04-08 14:45:00,122.26,122.27,121.82,121.99,4309.0,117.5885,117.5982,117.1654,117.3289,4309.0
2020-04-08 14:50:00,122.05,122.32,122.04,122.32,5350.0,117.3866,117.6463,117.377,117.6463,5350.0
2020-04-08 14:55:00,122.35,122.37,122.2,122.22,3357.0,117.6751,117.6943,117.5308,117.5501,3357.0
2020-04-08 15:00:00,122.19,122.68,122.12,122.65,4000.0,117.5212,117.9925,117.4539,117.9636,4000.0
2020-04-08 15:05:00,122.72,122.75,122.41,122.56,6470.0,118.031,118.0598,117.7328,117.8771,6470.0
2020-04-08 15:10:00,122.56,122.6,122.03,122.03,3926.0,117.8771,117.9156,117.3673,117.3673,3926.0
2020-04-08 15:15:00,122.09,122.45,122.09,122.23,5356.0,117.425,117.7713,117.425,117.5597,5356.0
2020-04-08 15:20:00,122.27,122.28,121.94,122.0,5753.0,117.5982,117.6078,117.2808,117.3385,5753.0
2020-04-08 15:25:00,122.11,122.34,122.08,122.25,5588.0,117.4443,117.6655,117.4154,117.5789,5588.0
2020-04-08 15:30:00,122.24,122.63,122.09,122.23,10678.0,117.5693,117.9444,117.425,117.5597,10678.0
2020-04-08 15:35:00,122.23,122.39,122.01,122.31,12129.0,117.5597,117.7136,117.3481,117.6366,12129.0
2020-04-08 15:40:00,122.21,122.35,121.64,122.27,9266.0,117.5405,117.6751,116.9922,117.5982,9266.0
2020-04-08 15:45:00,122.19,122.69,121.84,122.54,18667.0,117.5212,118.0021,117.1846,117.8578,18667.0
2020-04-08 15:50:00,122.58,124.17,122.58,122.85,41945.0,117.8963,119.4256,117.8963,118.156,41945.0
2020-04-08 15:55:00,122.89,123.0,122.24,122.64,78751.0,118.1945,118.3003,117.5693,117.954,78751.0
2020-04-09 09:30:00,123.39,124.89,123.2,123.58,8162.0,118.6754,120.1181,118.4926,118.8581,8162.0
2020-04-09 09:35:00,123.7,124.91,123.59,124.46,3985.0,118.9735,120.1373,118.8677,119.7045,3985.0
2020-04-09 09:40:00,124.54,126.05,124.52,125.37,2978.0,119.7814,121.2337,119.7622,120.5797,2978.0
2020-04-09 09:45:00,125.25,125.78,124.88,125.78,1039.0,120.4643,120.9741,120.1084,120.9741,1039.0
2020-04-09 09:50:00,125.59,126.0,125.59,125.72,1700.0,120.7913,121.1856,120.7913,120.9163,1700.0
2020-04-09 09:55:00,125.66,125.74,125.37,125.54,800.0,120.8586,120.9356,120.5797,120.7432,800.0
2020-04-09 10:00:00,125.66,125.95,125.38,125.59,2650.0,120.8586,121.1376,120.5893,120.7913,2650.0
2020-04-09 10:05:00,125.57,125.57,125.1,125.25,2613.0,120.7721,120.7721,120.32,120.4643,2613.0
2020-04-09 10:10:00,124.93,126.22,124.93,125.67,1000.0,120.1565,121.3972,120.1565,120.8683,1000.0
2020-04-09 10:15:00,125.84,125.99,124.39,125.05,1350.0,121.0318,121.176,119.6372,120.2719,1350.0
2020-04-09 10:20:00,124.99,125.21,124.87,124.87,1066.0,120.2142,120.4258,120.0988,120.0988,1066.0
2020-04-09 10:25:00,125.13,125.59,124.99,125.59,5554.0,120.3489,120.7913,120.2142,120.7913,5554.0
2020-04-09 10:30:00,125.33,125.49,124.69,125.13,6391.0,120.5412,120.6951,119.9257,120.3489,6391.0
2020-04-09 10:35:00,125.29,125.48,124.57,125.48,3200.0,120.5028,120.6855,119.8103,120.6855,3200.0
2020-04-09 10:40:00,125.4,125.67,124.91,125.21,4650.0,120.6086,120.8683,120.1373,120.4258,4650.0
2020-04-09 10:45:00,125.23,125.92,125.23,125.66,2173.0,120.4451,121.1087,120.4451,120.8586,2173.0
2020-04-09 10:50:00,125.49,126.4,125.49,126.4,3931.0,120.6951,121.5704,120.6951,121.5704,3931.0
2020-04-09 10:55:00,126.57,126.94,126.08,126.3,3814.0,121.7339,122.0897,121.2626,121.4742,3814.0
2020-04-09 11:00:00,126.37,126.56,125.73,126.03,4349.0,121.5415,121.7242,120.926,121.2145,4349.0
2020-04-09 11:05:00,125.86,126.18,125.57,126.05,2576.0,121.051,121.3588,120.7721,121.2337,2576.0
2020-04-09 11:10:00,126.09,126.41,125.5,125.59,6950.0,121.2722,121.58,120.7048,120.7913,6950.0
2020-04-09 11:15:00,125.84,126.06,125.44,125.96,8400.0,121.0318,121.2434,120.647,121.1472,8400.0
2020-04-09 11:20:00,126.11,126.66,126.1,126.34,2200.0,121.2914,121.8204,121.2818,121.5127,2200.0
2020-04-09 11:25:00,126.18,126.63,126.18,126.54,2376.0,121.3588,121.7916,121.3588,121.705,2376.0
2020-04-09 11:30:00,126.54,126.83,126.47,126.55,3400.0,121.705,121.9839,121.6377,121.7146,3400.0
2020-04-09 11:35:00,126.59,127.19,126.53,127.04,2331.0,121.7531,122.3302,121.6954,122.1859,2331.0
2020-04-09 11:40:00,127.05,127.15,126.89,127.06,900.0,122.1955,122.2917,122.0416,122.2051,900.0
2020-04-09 11:45:00,127.08,127.23,126.96,126.96,3222.0,122.2244,122.3686,122.109,122.109,3222.0
2020-04-09 11:50:00,127.1,127.1,126.68,126.72,1000.0,122.2436,122.2436,121.8397,121.8781,1000.0
2020-04-09 11:55:00,126.72,126.75,126.54,126.67,900.0,121.8781,121.907,121.705,121.83,900.0
2020-04-09 12:00:00,126.64,126.64,126.15,126.34,3052.0,121.8012,121.8012,121.3299,121.5127,3052.0
2020-04-09 12:05:00,126.23,126.67,126.11,126.66,2500.0,121.4069,121.83,121.2914,121.8204,2500.0
2020-04-09 12:10:00,126.37,126.37,125.76,126.11,2549.0,121.5415,121.5415,120.9548,121.2914,2549.0
2020-04-09 12:15:00,126.08,126.52,126.08,126.52,1163.0,121.2626,121.6858,121.2626,121.6858,1163.0
2020-04-09 12:20:00,126.6,126.67,126.56,126.56,1092.0,121.7627,121.83,121.7242,121.7242,1092.0
2020-04-09 12:25:00,126.53,126.6,126.29,126.46,1700.0,121.6954,121.7627,121.4646,121.6281,1700.0
2020-04-09 12:30:00,126.42,126.75,126.4,126.75,1926.0,121.5896,121.907,121.5704,121.907,1926.0
2020-04-09 12:35:00,126.75,127.98,126.6,127.66,6425.0,121.907,123.09,121.7627,122.7822,6425.0
2020-04-09 12:40:00,127.81,127.81,127.36,127.58,1600.0,122.9265,122.9265,122.4937,122.7053,1600.0
2020-04-09 12:45:00,127.45,127.58,127.32,127.45,2300.0,122.5802,122.7053,122.4552,122.5802,2300.0
2020-04-09 12:50:00,127.42,127.42,127.15,127.28,511.0,122.5514,122.5514,122.2917,122.4167,511.0
2020-04-09 12:55:00,127.15,127.63,127.15,127.41,4037.0,122.2917,122.7534,122.2917,122.5418,4037.0
2020-04-09 13:00:00,127.29,127.52,127.26,127.41,1605.0,122.4264,122.6476,122.3975,122.5418,1605.0
2020-04-09 13:05:00,127.34,127.48,127.29,127.43,2592.0,122.4744,122.6091,122.4264,122.561,2592.0
2020-04-09 13:10:00,127.37,127.41,127.14,127.34,1417.0,122.5033,122.5418,122.2821,122.4744,1417.0
2020-04-09 13:15:00,127.21,127.36,127.18,127.28,2110.0,122.3494,122.4937,122.3206,122.4167,2110.0
2020-04-09 13:20:00,127.28,127.42,127.22,127.31,1336.0,122.4167,122.5514,122.359,122.4456,1336.0
2020-04-09 13:25:00,127.2,127.64,127.19,127.61,3381.0,122.3398,122.763,122.3302,122.7341,3381.0
2020-04-09 13:30:00,127.73,127.9,127.56,127.76,3553.0,122.8495,123.013,122.686,122.8784,3553.0
2020-04-09 13:35:00,127.99,128.0,127.45,127.56,7154.0,123.0996,123.1092,122.5802,122.686,7154.0
2020-04-09 13:40:00,127.68,128.0,127.56,127.93,2700.0,122.8015,123.1092,122.686,123.0419,2700.0
2020-04-09 13:45:00,127.67,127.79,127.34,127.42,3974.0,122.7918,122.9073,122.4744,122.5514,3974.0
2020-04-09 13:50:00,127.52,127.72,127.26,127.58,1600.0,122.6476,122.8399,122.3975,122.7053,1600.0
2020-04-09 13:55:00,127.7,127.82,127.29,127.79,4500.0,122.8207,122.9361,122.4264,122.9073,4500.0
2020-04-09 14:00:00,127.67,127.68,127.38,127.38,1193.0,122.7918,122.8015,122.5129,122.5129,1193.0
2020-04-09 14:05:00,127.19,127.19,126.97,126.98,1013.0,122.3302,122.3302,122.1186,122.1282,1013.0
2020-04-09 14:10:00,127.11,127.25,127.04,127.04,1729.0,122.2532,122.3879,122.1859,122.1859,1729.0
2020-04-09 14:15:00,127.17,127.17,126.37,126.5,1800.0,122.3109,122.3109,121.5415,121.6665,1800.0
2020-04-09 14:20:00,126.5,126.9,126.39,126.9,5271.0,121.6665,122.0513,121.5607,122.0513,5271.0
2020-04-09 14:25:00,127.21,127.34,126.85,126.87,11616.0,122.3494,122.4744,122.0032,122.0224,11616.0
2020-04-09 14:30:00,126.54,126.81,126.39,126.39,15409.0,121.705,121.9647,121.5607,121.5607,15409.0
2020-04-09 14:35:00,126.48,126.69,126.48,126.69,521.0,121.6473,121.8493,121.6473,121.8493,521.0
2020-04-09 14:40:00,126.72,126.83,126.41,126.64,2242.0,121.8781,121.9839,121.58,121.8012,2242.0
2020-04-09 14:45:00,126.36,126.48,125.96,125.96,2800.0,121.5319,121.6473,121.1472,121.1472,2800.0
2020-04-09 14:50:00,125.98,126.04,125.27,125.27,2700.0,121.1664,121.2241,120.4835,120.4835,2700.0
2020-04-09 14:55:00,125.26,125.42,125.0,125.24,6818.0,120.4739,120.6278,120.2239,120.4547,6818.0
2020-04-09 15:00:00,125.25,125.41,124.78,124.79,10125.0,120.4643,120.6182,120.0123,120.0219,10125.0
2020-04-09 15:05:00,124.98,125.26,124.8,125.15,10683.0,120.2046,120.4739,120.0315,120.3681,10683.0
2020-04-09 15:10:00,125.02,125.21,124.82,125.02,8014.0,120.2431,120.4258,120.0507,120.2431,8014.0
2020-04-09 15:15:00,125.12,125.18,124.14,124.31,8413.0,120.3393,120.397,119.3967,119.5602,8413.0
2020-04-09 15:20:00,124.34,124.79,124.34,124.52,6842.0,119.5891,120.0219,119.5891,119.7622,6842.0
2020-04-09 15:25:00,124.61,124.78,124.03,124.78,8837.0,119.8488,120.0123,119.2909,120.0123,8837.0
2020-04-09 15:30:00,125.03,125.63,125.03,125.18,6224.0,120.2527,120.8298,120.2527,120.397,6224.0
2020-04-09 15:35:00,125.26,125.26,123.91,124.27,12849.0,120.4739,120.4739,119.1755,119.5217,12849.0
2020-04-09 15:40:00,124.25,124.99,123.92,124.71,55920.0,119.5025,120.2142,119.1851,119.9449,55920.0
2020-04-09 15:45:00,124.76,125.21,124.44,124.71,19612.0,119.993,120.4258,119.6853,119.9449,19612.0
2020-04-09 15:50:00,124.81,125.18,124.08,124.44,28660.0,120.0411,120.397,119.339,119.6853,28660.0
2020-04-09 15:55:00,124.44,124.64,123.92,124.16,48796.0,119.6853,119.8776,119.1851,119.416,48796.0
2020-04-13 09:30:00,123.23,124.07,122.27,122.27,9813.0,118.5215,119.3294,117.5982,117.5982,9813.0
2020-04-13 09:35:00,121.89,122.99,121.89,122.75,7093.0,117.2327,118.2907,117.2327,118.0598,7093.0
2020-04-13 09:40:00,122.95,123.57,122.58,123.09,1225.0,118.2522,118.8485,117.8963,118.3868,1225.0
2020-04-13 09:45:00,123.09,123.61,121.8,122.37,7872.0,118.3868,118.887,117.1461,117.6943,7872.0
2020-04-13 09:50:00,122.65,123.48,122.19,122.5,6869.0,117.9636,118.7619,117.5212,117.8194,6869.0
2020-04-13 09:55:00,122.58,122.72,121.04,121.04,8185.0,117.8963,118.031,116.4152,116.4152,8185.0
2020-04-13 10:00:00,121.38,121.51,119.73,119.88,16680.0,116.7422,116.8672,115.1552,115.2995,16680.0
2020-04-13 10:05:00,120.4,120.54,119.76,120.39,16678.0,115.7996,115.9343,115.1841,115.79,16678.0
2020-04-13 10:10:00,120.52,121.38,120.16,120.72,10299.0,115.915,116.7422,115.5688,116.1074,10299.0
2020-04-13 10:15:00,120.92,120.92,120.47,120.68,3906.0,116.2997,116.2997,115.8669,116.0689,3906.0
2020-04-13 10:20:00,120.58,121.01,119.7,119.71,14809.0,115.9727,116.3863,115.1264,115.136,14809.0
2020-04-13 10:25:00,119.91,120.3,119.42,119.59,11538.0,115.3283,115.7034,114.8571,115.0206,11538.0
2020-04-13 10:30:00,119.39,119.83,119.38,119.67,8344.0,114.8282,115.2514,114.8186,115.0975,8344.0
2020-04-13 10:35:00,119.49,119.65,118.67,119.12,5346.0,114.9244,115.0783,114.1357,114.5685,5346.0
2020-04-13 10:40:00,118.93,119.16,118.72,119.0,1441.0,114.3858,114.607,114.1838,114.4531,1441.0
2020-04-13 10:45:00,119.0,119.13,118.63,118.88,24386.0,114.4531,114.5781,114.0972,114.3377,24386.0
2020-04-13 10:50:00,118.86,119.37,118.75,119.0,5303.0,114.3185,114.809,114.2127,114.4531,5303.0
2020-04-13 10:55:00,119.2,119.5,119.2,119.48,8419.0,114.6455,114.934,114.6455,114.9148,8419.0
2020-04-13 11:00:00,119.34,119.5,119.14,119.41,10559.0,114.7801,114.934,114.5878,114.8474,10559.0
2020-04-13 11:05:00,119.37,119.49,119.15,119.15,2297.0,114.809,114.9244,114.5974,114.5974,2297.0
2020-04-13 11:10:00,119.2,119.5,119.2,119.28,3850.0,114.6455,114.934,114.6455,114.7224,3850.0
2020-04-13 11:15:00,119.4,119.59,118.83,119.21,11626.0,114.8378,115.0206,114.2896,114.6551,11626.0
2020-04-13 11:20:00,119.41,119.41,119.33,119.33,601.0,114.8474,114.8474,114.7705,114.7705,601.0
2020-04-13 11:25:00,119.37,119.5,119.25,119.49,10187.0,114.809,114.934,114.6936,114.9244,10187.0
2020-04-13 11:30:00,119.33,119.48,119.2,119.47,4049.0,114.7705,114.9148,114.6455,114.9052,4049.0
2020-04-13 11:35:00,119.44,119.66,118.58,118.82,7008.0,114.8763,115.0879,114.0492,114.28,7008.0
2020-04-13 11:40:00,118.71,119.47,118.61,119.47,2048.0,114.1742,114.9052,114.078,114.9052,2048.0
2020-04-13 11:45:00,119.4,119.63,119.21,119.28,11100.0,114.8378,115.059,114.6551,114.7224,11100.0
2020-04-13 11:50:00,119.08,119.36,119.08,119.12,3716.0,114.5301,114.7994,114.5301,114.5685,3716.0
2020-04-13 11:55:00,119.08,119.37,119.07,119.27,3371.0,114.5301,114.809,114.5204,114.7128,3371.0
2020-04-13 12:00:00,119.3,119.47,119.13,119.39,10054.0,114.7416,114.9052,114.5781,114.8282,10054.0
2020-04-13 12:05:00,119.42,119.52,119.34,119.43,4417.0,114.8571,114.9532,114.7801,114.8667,4417.0
2020-04-13 12:10:00,119.43,120.43,119.26,120.39,19178.0,114.8667,115.8285,114.7032,115.79,19178.0
2020-04-13 12:15:00,120.42,121.1,120.28,120.96,4023.0,115.8189,116.4729,115.6842,116.3382,4023.0
2020-04-13 12:20:00,121.09,121.1,120.18,120.2,13133.0,116.4633,116.4729,115.588,115.6073,13133.0
2020-04-13 12:25:00,120.21,120.31,119.9,120.18,34271.0,115.6169,115.7131,115.3187,115.588,34271.0
2020-04-13 12:30:00,120.07,120.26,119.52,119.69,14396.0,115.4822,115.665,114.9532,115.1167,14396.0
2020-04-13 12:35:00,119.68,120.0,119.59,119.91,4493.0,115.1071,115.4149,115.0206,115.3283,4493.0
2020-04-13 12:40:00,119.95,120.07,119.74,119.93,3780.0,115.3668,115.4822,115.1648,115.3476,3780.0
2020-04-13 12:45:00,120.09,120.09,119.79,119.83,2449.0,115.5015,115.5015,115.2129,115.2514,2449.0
2020-04-13 12:50:00,119.86,119.86,119.45,119.85,4334.0,115.2803,115.2803,114.8859,115.2706,4334.0
2020-04-13 12:55:00,119.85,119.9,119.65,119.89,736.0,115.2706,115.3187,115.0783,115.3091,736.0
2020-04-13 13:00:00,119.67,119.83,119.58,119.74,3544.0,115.0975,115.2514,115.0109,115.1648,3544.0
2020-04-13 13:05:00,119.81,120.0,119.81,120.0,3454.0,115.2322,115.4149,115.2322,115.4149,3454.0
2020-04-13 13:10:00,120.0,120.0,119.67,119.93,2922.0,115.4149,115.4149,115.0975,115.3476,2922.0
2020-04-13 13:15:00,119.88,119.88,119.43,119.55,5813.0,115.2995,115.2995,114.8667,114.9821,5813.0
2020-04-13 13:20:00,119.49,119.51,119.24,119.39,3692.0,114.9244,114.9436,114.6839,114.8282,3692.0
2020-04-13 13:25:00,119.41,119.59,119.26,119.59,3150.0,114.8474,115.0206,114.7032,115.0206,3150.0
2020-04-13 13:30:00,119.37,119.61,119.37,119.4,4373.0,114.809,115.0398,114.809,114.8378,4373.0
2020-04-13 13:35:00,119.5,119.61,119.17,119.58,4568.0,114.934,115.0398,114.6166,115.0109,4568.0
2020-04-13 13:40:00,119.63,119.65,119.4,119.54,4632.0,115.059,115.0783,114.8378,114.9725,4632.0
2020-04-13 13:45:00,119.55,119.6,119.32,119.42,3289.0,114.9821,115.0302,114.7609,114.8571,3289.0
2020-04-13 13:50:00,119.5,119.62,119.44,119.53,2079.0,114.934,115.0494,114.8763,114.9629,2079.0
2020-04-13 13:55:00,119.57,119.63,119.43,119.56,5495.0,115.0013,115.059,114.8667,114.9917,5495.0
2020-04-13 14:00:00,119.57,119.61,119.46,119.55,3399.0,115.0013,115.0398,114.8955,114.9821,3399.0
2020-04-13 14:05:00,119.51,119.61,119.35,119.36,7693.0,114.9436,115.0398,114.7897,114.7994,7693.0
2020-04-13 14:10:00,119.4,119.61,119.39,119.39,4892.0,114.8378,115.0398,114.8282,114.8282,4892.0
2020-04-13 14:15:00,119.34,119.67,119.24,119.67,4810.0,114.7801,115.0975,114.6839,115.0975,4810.0
2020-04-13 14:20:00,119.6,119.6,119.25,119.47,3591.0,115.0302,115.0302,114.6936,114.9052,3591.0
2020-04-13 14:25:00,119.5,119.75,119.17,119.75,2060.0,114.934,115.1745,114.6166,115.1745,2060.0
2020-04-13 14:30:00,119.75,119.96,119.69,119.96,3193.0,115.1745,115.3764,115.1167,115.3764,3193.0
2020-04-13 14:35:00,119.83,119.9,119.61,119.63,3032.0,115.2514,115.3187,115.0398,115.059,3032.0
2020-04-13 14:40:00,119.68,119.87,119.59,119.87,2087.0,115.1071,115.2899,115.0206,115.2899,2087.0
2020-04-13 14:45:00,119.88,120.77,119.88,120.47,7114.0,115.2995,116.1555,115.2995,115.8669,7114.0
2020-04-13 14:50:00,120.45,120.6,120.17,120.27,5316.0,115.8477,115.992,115.5784,115.6746,5316.0
2020-04-13 14:55:00,120.26,120.54,120.25,120.45,3959.0,115.665,115.9343,115.6553,115.8477,3959.0
2020-04-13 15:00:00,120.27,120.39,120.05,120.19,4600.0,115.6746,115.79,115.463,115.5976,4600.0
2020-04-13 15:05:00,120.19,120.33,120.04,120.21,1400.0,115.5976,115.7323,115.4534,115.6169,1400.0
2020-04-13 15:10:00,120.1,120.32,120.1,120.25,7799.0,115.5111,115.7227,115.5111,115.6553,7799.0
2020-04-13 15:15:00,120.21,120.54,120.14,120.54,11901.0,115.6169,115.9343,115.5496,115.9343,11901.0
2020-04-13 15:20:00,120.46,120.5,120.15,120.36,11480.0,115.8573,115.8958,115.5592,115.7611,11480.0
2020-04-13 15:25:00,120.25,120.44,120.16,120.36,11649.0,115.6553,115.8381,115.5688,115.7611,11649.0
2020-04-13 15:30:00,120.33,121.21,120.1,120.95,20803.0,115.7323,116.5787,115.5111,116.3286,20803.0
2020-04-13 15:35:00,121.06,121.59,120.9,121.59,18160.0,116.4344,116.9441,116.2805,116.9441,18160.0
2020-04-13 15:40:00,121.59,122.18,121.34,121.92,20673.0,116.9441,117.5116,116.7037,117.2615,20673.0
2020-04-13 15:45:00,122.0,122.27,121.62,122.25,24796.0,117.3385,117.5982,116.973,117.5789,24796.0
2020-04-13 15:50:00,121.97,122.24,121.34,121.46,22846.0,117.3096,117.5693,116.7037,116.8191,22846.0
2020-04-13 15:55:00,121.54,121.63,121.06,121.34,59077.0,116.8961,116.9826,116.4344,116.7037,59077.0
2020-04-14 09:30:00,123.31,123.65,121.13,122.83,8829.0,118.5984,118.9254,116.5017,118.1368,8829.0
2020-04-14 09:35:00,123.17,125.39,123.16,125.39,5019.0,118.4638,120.599,118.4542,120.599,5019.0
2020-04-14 09:40:00,123.68,124.75,123.5,123.5,1013.0,118.9543,119.9834,118.7812,118.7812,1013.0
2020-04-14 09:45:00,123.43,124.36,122.91,124.15,13988.0,118.7138,119.6083,118.2137,119.4063,13988.0
2020-04-14 09:50:00,124.17,124.17,123.45,123.62,7418.0,119.4256,119.4256,118.7331,118.8966,7418.0
2020-04-14 09:55:00,123.47,123.48,122.33,122.97,11403.0,118.7523,118.7619,117.6559,118.2714,11403.0
2020-04-14 10:00:00,122.96,124.0,122.85,123.83,4436.0,118.2618,119.2621,118.156,119.0986,4436.0
2020-04-14 10:05:00,123.96,124.88,123.74,124.88,4523.0,119.2236,120.1084,119.012,120.1084,4523.0
2020-04-14 10:10:00,124.88,125.84,124.88,125.63,6273.0,120.1084,121.0318,120.1084,120.8298,6273.0
2020-04-14 10:15:00,125.69,126.65,125.69,125.94,8100.0,120.8875,121.8108,120.8875,121.1279,8100.0
2020-04-14 10:20:00,125.96,126.1,125.44,126.1,3500.0,121.1472,121.2818,120.647,121.2818,3500.0
2020-04-14 10:25:00,125.56,126.44,125.06,126.33,18585.0,120.7625,121.6088,120.2816,121.503,18585.0
2020-04-14 10:30:00,126.44,126.44,125.93,126.3,4511.0,121.6088,121.6088,121.1183,121.4742,4511.0
2020-04-14 10:35:00,126.18,126.5,125.67,125.99,8148.0,121.3588,121.6665,120.8683,121.176,8148.0
2020-04-14 10:40:00,126.09,126.32,125.83,126.21,14207.0,121.2722,121.4934,121.0221,121.3876,14207.0
2020-04-14 10:45:00,126.3,126.31,125.61,125.8,11971.0,121.4742,121.4838,120.8105,120.9933,11971.0
2020-04-14 10:50:00,125.89,125.97,125.24,125.24,7703.0,121.0798,121.1568,120.4547,120.4547,7703.0
2020-04-14 10:55:00,125.61,125.97,125.37,125.92,3900.0,120.8105,121.1568,120.5797,121.1087,3900.0
2020-04-14 11:00:00,125.91,126.38,125.86,125.96,6354.0,121.0991,121.5511,121.051,121.1472,6354.0
2020-04-14 11:05:00,125.93,126.23,125.93,126.01,2802.0,121.1183,121.4069,121.1183,121.1953,2802.0
2020-04-14 11:10:00,126.22,126.31,125.87,126.23,6548.0,121.3972,121.4838,121.0606,121.4069,6548.0
2020-04-14 11:15:00,126.26,126.58,126.25,126.39,5044.0,121.4357,121.7435,121.4261,121.5607,5044.0
2020-04-14 11:20:00,126.28,127.39,126.28,127.39,6532.0,121.4549,122.5225,121.4549,122.5225,6532.0
2020-04-14 11:25:00,127.48,127.82,127.39,127.69,4726.0,122.6091,122.9361,122.5225,122.8111,4726.0
2020-04-14 11:30:00,127.69,128.27,127.69,127.78,7045.0,122.8111,123.3689,122.8111,122.8976,7045.0
2020-04-14 11:35:00,127.7,128.06,127.6,127.95,5117.0,122.8207,123.1669,122.7245,123.0611,5117.0
2020-04-14 11:40:00,127.96,128.16,127.68,128.0,7104.0,123.0708,123.2631,122.8015,123.1092,7104.0
2020-04-14 11:45:00,127.91,128.05,127.3,128.04,7056.0,123.0227,123.1573,122.436,123.1477,7056.0
2020-04-14 11:50:00,127.91,128.17,127.72,127.89,9732.0,123.0227,123.2727,122.8399,123.0034,9732.0
2020-04-14 11:55:00,127.99,127.99,127.32,127.33,6100.0,123.0996,123.0996,122.4552,122.4648,6100.0
2020-04-14 12:00:00,127.24,127.88,127.24,127.8,5429.0,122.3783,122.9938,122.3783,122.9169,5429.0
2020-04-14 12:05:00,127.8,127.91,127.59,127.66,11417.0,122.9169,123.0227,122.7149,122.7822,11417.0
2020-04-14 12:10:00,127.56,127.66,127.47,127.64,6207.0,122.686,122.7822,122.5995,122.763,6207.0
2020-04-14 12:15:00,127.64,128.47,127.61,128.47,6854.0,122.763,123.5613,122.7341,123.5613,6854.0
2020-04-14 12:20:00,128.35,128.77,128.25,128.25,6037.0,123.4459,123.8498,123.3497,123.3497,6037.0
2020-04-14 12:25:00,128.29,128.55,128.16,128.36,7318.0,123.3881,123.6382,123.2631,123.4555,7318.0
2020-04-14 12:30:00,128.36,128.61,128.22,128.22,9159.0,123.4555,123.6959,123.3208,123.3208,9159.0
2020-04-14 12:35:00,128.21,128.8,128.21,128.69,8257.0,123.3112,123.8787,123.3112,123.7729,8257.0
2020-04-14 12:40:00,128.61,128.84,128.58,128.74,8197.0,123.6959,123.9171,123.6671,123.821,8197.0
2020-04-14 12:45:00,128.74,128.75,128.42,128.45,5100.0,123.821,123.8306,123.5132,123.542,5100.0
2020-04-14 12:50:00,128.58,128.97,128.54,128.88,11130.0,123.6671,124.0422,123.6286,123.9556,11130.0
2020-04-14 12:55:00,128.9,128.9,128.62,128.62,5601.0,123.9748,123.9748,123.7055,123.7055,5601.0
2020-04-14 13:00:00,128.64,129.09,128.6,129.04,7772.0,123.7248,124.1576,123.6863,124.1095,7772.0
2020-04-14 13:05:00,129.09,129.66,129.05,129.26,6900.0,124.1576,124.7058,124.1191,124.3211,6900.0
2020-04-14 13:10:00,129.13,129.49,129.0,129.49,6518.0,124.1961,124.5423,124.071,124.5423,6518.0
2020-04-14 13:15:00,129.44,129.44,128.93,128.93,9499.0,124.4942,124.4942,124.0037,124.0037,9499.0
2020-04-14 13:20:00,129.02,129.08,128.81,128.93,6465.0,124.0903,124.148,123.8883,124.0037,6465.0
2020-04-14 13:25:00,128.88,129.0,128.8,128.95,5399.0,123.9556,124.071,123.8787,124.0229,5399.0
2020-04-14 13:30:00,128.95,129.41,128.95,129.41,6547.0,124.0229,124.4654,124.0229,124.4654,6547.0
2020-04-14 13:35:00,129.47,129.47,129.14,129.38,3632.0,124.5231,124.5231,124.2057,124.4365,3632.0
2020-04-14 13:40:00,129.32,129.65,129.27,129.38,5447.0,124.3788,124.6962,124.3307,124.4365,5447.0
2020-04-14 13:45:00,129.44,130.03,129.44,129.82,7025.0,124.4942,125.0617,124.4942,124.8597,7025.0
2020-04-14 13:50:00,129.79,130.03,129.75,129.88,5820.0,124.8308,125.0617,124.7924,124.9174,5820.0
2020-04-14 13:55:00,129.92,129.99,129.75,129.75,12685.0,124.9559,125.0232,124.7924,124.7924,12685.0
2020-04-14 14:00:00,129.7,129.74,129.38,129.38,11885.0,124.7443,124.7827,124.4365,124.4365,11885.0
2020-04-14 14:05:00,129.41,129.43,129.11,129.43,3483.0,124.4654,124.4846,124.1768,124.4846,3483.0
2020-04-14 14:10:00,129.49,129.57,129.35,129.4,7337.0,124.5423,124.6192,124.4076,124.4557,7337.0
2020-04-14 14:15:00,129.46,129.54,129.23,129.51,12277.0,124.5134,124.5904,124.2922,124.5615,12277.0
2020-04-14 14:20:00,129.46,129.59,129.3,129.4,9531.0,124.5134,124.6385,124.3596,124.4557,9531.0
2020-04-14 14:25:00,129.49,129.51,129.21,129.21,10111.0,124.5423,124.5615,124.273,124.273,10111.0
2020-04-14 14:30:00,129.26,129.31,129.02,129.21,7381.0,124.3211,124.3692,124.0903,124.273,7381.0
2020-04-14 14:35:00,129.21,129.3,128.78,128.79,8779.0,124.273,124.3596,123.8594,123.869,8779.0
2020-04-14 14:40:00,128.79,128.92,128.71,128.88,5328.0,123.869,123.9941,123.7921,123.9556,5328.0
2020-04-14 14:45:00,128.89,129.05,128.87,129.0,7039.0,123.9652,124.1191,123.946,124.071,7039.0
2020-04-14 14:50:00,129.01,129.31,128.99,129.21,8005.0,124.0806,124.3692,124.0614,124.273,8005.0
2020-04-14 14:55:00,129.17,129.17,129.0,129.03,6120.0,124.2345,124.2345,124.071,124.0999,6120.0
2020-04-14 15:00:00,128.99,129.03,128.42,128.69,10054.0,124.0614,124.0999,123.5132,123.7729,10054.0
2020-04-14 15:05:00,128.72,128.72,128.47,128.54,7310.0,123.8017,123.8017,123.5613,123.6286,7310.0
2020-04-14 15:10:00,128.63,128.77,128.43,128.77,9032.0,123.7152,123.8498,123.5228,123.8498,9032.0
2020-04-14 15:15:00,128.74,128.92,128.52,128.59,14065.0,123.821,123.9941,123.6094,123.6767,14065.0
2020-04-14 15:20:00,128.55,128.69,128.48,128.66,8577.0,123.6382,123.7729,123.5709,123.744,8577.0
2020-04-14 15:25:00,128.63,128.91,128.47,128.72,15876.0,123.7152,123.9845,123.5613,123.8017,15876.0
2020-04-14 15:30:00,128.73,128.91,128.47,128.47,19392.0,123.8113,123.9845,123.5613,123.5613,19392.0
2020-04-14 15:35:00,128.48,128.77,128.47,128.77,11248.0,123.5709,123.8498,123.5613,123.8498,11248.0
2020-04-14 15:40:00,128.77,128.87,128.65,128.72,17223.0,123.8498,123.946,123.7344,123.8017,17223.0
2020-04-14 15:45:00,128.7,130.29,128.7,130.02,21692.0,123.7825,125.3117,123.7825,125.052,21692.0
2020-04-14 15:50:00,130.51,130.51,129.64,130.12,43361.0,125.5233,125.5233,124.6866,125.1482,43361.0
2020-04-14 15:55:00,130.13,130.13,129.33,129.79,130126.0,125.1578,125.1578,124.3884,124.8308,130126.0
2020-04-15 09:30:00,126.69,126.76,125.57,126.1,8703.0,121.8493,121.9166,120.7721,121.2818,8703.0
2020-04-15 09:35:00,125.85,127.13,125.85,126.92,3141.0,121.0414,122.2725,121.0414,122.0705,3141.0
2020-04-15 09:40:00,126.34,127.02,126.12,126.41,1110.0,121.5127,122.1667,121.3011,121.58,1110.0
2020-04-15 09:45:00,125.87,127.02,125.57,126.89,5184.0,121.0606,122.1667,120.7721,122.0416,5184.0
2020-04-15 09:50:00,126.62,127.36,125.98,126.19,6197.0,121.782,122.4937,121.1664,121.3684,6197.0
2020-04-15 09:55:00,126.18,127.1,125.63,126.46,3900.0,121.3588,122.2436,120.8298,121.6281,3900.0
2020-04-15 10:00:00,126.5,126.64,126.01,126.11,4586.0,121.6665,121.8012,121.1953,121.2914,4586.0
2020-04-15 10:05:00,126.27,126.71,126.16,126.66,5400.0,121.4453,121.8685,121.3395,121.8204,5400.0
2020-04-15 10:10:00,126.54,127.6,126.54,127.15,3252.0,121.705,122.7245,121.705,122.2917,3252.0
2020-04-15 10:15:00,126.95,126.95,126.34,126.35,3000.0,122.0993,122.0993,121.5127,121.5223,3000.0
2020-04-15 10:20:00,126.48,127.0,126.48,126.76,5200.0,121.6473,122.1474,121.6473,121.9166,5200.0
2020-04-15 10:25:00,126.89,127.02,126.68,126.93,3779.0,122.0416,122.1667,121.8397,122.0801,3779.0
2020-04-15 10:30:00,127.0,127.4,126.99,127.08,5892.0,122.1474,122.5322,122.1378,122.2244,5892.0
2020-04-15 10:35:00,127.21,127.45,126.99,127.33,8221.0,122.3494,122.5802,122.1378,122.4648,8221.0
2020-04-15 10:40:00,127.49,127.74,127.33,127.46,12458.0,122.6187,122.8592,122.4648,122.5899,12458.0
2020-04-15 10:45:00,127.46,127.51,127.06,127.33,8464.0,122.5899,122.638,122.2051,122.4648,8464.0
2020-04-15 10:50:00,127.3,127.37,126.84,127.21,5328.0,122.436,122.5033,121.9936,122.3494,5328.0
2020-04-15 10:55:00,127.21,127.42,126.94,127.16,3700.0,122.3494,122.5514,122.0897,122.3013,3700.0
2020-04-15 11:00:00,127.17,127.19,126.86,127.11,4649.0,122.3109,122.3302,122.0128,122.2532,4649.0
2020-04-15 11:05:00,127.12,127.28,127.12,127.28,3023.0,122.2629,122.4167,122.2629,122.4167,3023.0
2020-04-15 11:10:00,127.26,127.59,127.06,127.06,9256.0,122.3975,122.7149,122.2051,122.2051,9256.0
2020-04-15 11:15:00,127.22,127.22,126.74,127.01,7313.0,122.359,122.359,121.8974,122.1571,7313.0
2020-04-15 11:20:00,126.86,127.12,126.79,127.01,8092.0,122.0128,122.2629,121.9455,122.1571,8092.0
2020-04-15 11:25:00,126.94,127.46,126.94,127.28,3181.0,122.0897,122.5899,122.0897,122.4167,3181.0
2020-04-15 11:30:00,127.0,127.26,126.83,126.83,6429.0,122.1474,122.3975,121.9839,121.9839,6429.0
2020-04-15 11:35:00,126.83,126.96,126.36,126.51,2820.0,121.9839,122.109,121.5319,121.6762,2820.0
2020-04-15 11:40:00,126.19,126.24,126.17,126.17,1200.0,121.3684,121.4165,121.3492,121.3492,1200.0
2020-04-15 11:45:00,126.07,126.4,125.97,125.97,700.0,121.253,121.5704,121.1568,121.1568,700.0
2020-04-15 11:50:00,126.15,126.64,126.14,126.51,2813.0,121.3299,121.8012,121.3203,121.6762,2813.0
2020-04-15 11:55:00,126.61,126.61,126.33,126.35,800.0,121.7723,121.7723,121.503,121.5223,800.0
2020-04-15 12:00:00,126.29,126.48,126.14,126.43,3941.0,121.4646,121.6473,121.3203,121.5992,3941.0
2020-04-15 12:05:00,126.4,126.4,125.97,126.06,1900.0,121.5704,121.5704,121.1568,121.2434,1900.0
2020-04-15 12:10:00,125.64,125.98,125.62,125.95,1500.0,120.8394,121.1664,120.8202,121.1376,1500.0
2020-04-15 12:15:00,125.96,126.04,125.72,125.95,1524.0,121.1472,121.2241,120.9163,121.1376,1524.0
2020-04-15 12:20:00,126.14,126.22,125.99,126.19,800.0,121.3203,121.3972,121.176,121.3684,800.0
2020-04-15 12:25:00,126.12,126.24,125.74,126.18,3392.0,121.3011,121.4165,120.9356,121.3588,3392.0
2020-04-15 12:30:00,126.14,126.22,125.94,126.08,2238.0,121.3203,121.3972,121.1279,121.2626,2238.0
2020-04-15 12:35:00,126.02,126.14,125.84,125.91,2065.0,121.2049,121.3203,121.0318,121.0991,2065.0
2020-04-15 12:40:00,125.86,126.13,125.79,126.11,4902.0,121.051,121.3107,120.9837,121.2914,4902.0
2020-04-15 12:45:00,126.1,126.17,126.0,126.1,1100.0,121.2818,121.3492,121.1856,121.2818,1100.0
2020-04-15 12:50:00,126.2,126.52,126.13,126.52,2585.0,121.378,121.6858,121.3107,121.6858,2585.0
2020-04-15 12:55:00,126.39,126.53,126.12,126.24,3600.0,121.5607,121.6954,121.3011,121.4165,3600.0
2020-04-15 13:00:00,126.15,126.36,126.05,126.36,3104.0,121.3299,121.5319,121.2337,121.5319,3104.0
2020-04-15 13:05:00,126.36,126.37,126.1,126.37,3400.0,121.5319,121.5415,121.2818,121.5415,3400.0
2020-04-15 13:10:00,126.27,126.51,126.23,126.51,6354.0,121.4453,121.6762,121.4069,121.6762,6354.0
2020-04-15 13:15:00,126.53,126.69,126.13,126.29,16319.0,121.6954,121.8493,121.3107,121.4646,16319.0
2020-04-15 13:20:00,126.25,126.26,125.85,125.96,3900.0,121.4261,121.4357,121.0414,121.1472,3900.0
2020-04-15 13:25:00,125.94,126.09,125.8,126.09,5900.0,121.1279,121.2722,120.9933,121.2722,5900.0
2020-04-15 13:30:00,126.08,126.27,126.06,126.26,1403.0,121.2626,121.4453,121.2434,121.4357,1403.0
2020-04-15 13:35:00,126.23,126.37,125.98,125.98,3419.0,121.4069,121.5415,121.1664,121.1664,3419.0
2020-04-15 13:40:00,125.91,126.27,125.91,126.27,2100.0,121.0991,121.4453,121.0991,121.4453,2100.0
2020-04-15 13:45:00,126.29,126.29,126.04,126.18,6566.0,121.4646,121.4646,121.2241,121.3588,6566.0
2020-04-15 13:50:00,126.14,126.14,125.72,125.98,11100.0,121.3203,121.3203,120.9163,121.1664,11100.0
2020-04-15 13:55:00,125.9,126.04,125.88,125.92,5400.0,121.0895,121.2241,121.0702,121.1087,5400.0
2020-04-15 14:00:00,126.08,126.3,126.05,126.28,6584.0,121.2626,121.4742,121.2337,121.4549,6584.0
2020-04-15 14:05:00,126.34,126.4,126.09,126.17,5858.0,121.5127,121.5704,121.2722,121.3492,5858.0
2020-04-15 14:10:00,126.17,126.29,126.05,126.16,19504.0,121.3492,121.4646,121.2337,121.3395,19504.0
2020-04-15 14:15:00,126.15,126.39,125.96,126.11,4712.0,121.3299,121.5607,121.1472,121.2914,4712.0
2020-04-15 14:20:00,126.12,126.38,126.0,126.24,13109.0,121.3011,121.5511,121.1856,121.4165,13109.0
2020-04-15 14:25:00,126.0,126.22,125.9,126.2,13064.0,121.1856,121.3972,121.0895,121.378,13064.0
2020-04-15 14:30:00,126.21,126.22,126.03,126.22,4300.0,121.3876,121.3972,121.2145,121.3972,4300.0
2020-04-15 14:35:00,126.22,126.39,126.15,126.35,5201.0,121.3972,121.5607,121.3299,121.5223,5201.0
2020-04-15 14:40:00,126.29,126.44,126.12,126.26,4800.0,121.4646,121.6088,121.3011,121.4357,4800.0
2020-04-15 14:45:00,126.27,126.27,126.04,126.05,3814.0,121.4453,121.4453,121.2241,121.2337,3814.0
2020-04-15 14:50:00,126.03,126.21,125.93,126.15,3759.0,121.2145,121.3876,121.1183,121.3299,3759.0
2020-04-15 14:55:00,126.21,126.22,125.94,125.95,12027.0,121.3876,121.3972,121.1279,121.1376,12027.0
2020-04-15 15:00:00,125.95,125.95,125.63,125.67,4797.0,121.1376,121.1376,120.8298,120.8683,4797.0
2020-04-15 15:05:00,125.67,125.67,125.25,125.53,9010.0,120.8683,120.8683,120.4643,120.7336,9010.0
2020-04-15 15:10:00,125.46,125.68,125.4,125.64,4643.0,120.6663,120.8779,120.6086,120.8394,4643.0
2020-04-15 15:15:00,125.68,125.88,125.62,125.79,11164.0,120.8779,121.0702,120.8202,120.9837,11164.0
2020-04-15 15:20:00,125.8,125.8,125.41,125.5,6724.0,120.9933,120.9933,120.6182,120.7048,6724.0
2020-04-15 15:25:00,125.41,125.42,124.9,125.09,9200.0,120.6182,120.6278,120.1277,120.3104,9200.0
2020-04-15 15:30:00,125.13,125.29,124.9,125.1,10390.0,120.3489,120.5028,120.1277,120.32,10390.0
2020-04-15 15:35:00,125.1,125.14,124.73,124.8,19669.0,120.32,120.3585,119.9642,120.0315,19669.0
2020-04-15 15:40:00,124.73,124.73,124.06,124.41,22469.0,119.9642,119.9642,119.3198,119.6564,22469.0
2020-04-15 15:45:00,124.44,124.69,124.42,124.48,21188.0,119.6853,119.9257,119.666,119.7237,21188.0
2020-04-15 15:50:00,124.38,124.58,124.03,124.11,32143.0,119.6275,119.8199,119.2909,119.3679,32143.0
2020-04-15 15:55:00,124.17,124.66,124.14,124.27,58335.0,119.4256,119.8968,119.3967,119.5217,58335.0
2020-04-16 09:30:00,124.94,125.61,124.94,125.43,6207.0,120.1661,120.8105,120.1661,120.6374,6207.0
2020-04-16 09:35:00,124.81,125.24,123.72,124.05,2375.0,120.0411,120.4547,118.9928,119.3102,2375.0
2020-04-16 09:40:00,124.67,125.15,124.24,124.33,1400.0,119.9065,120.3681,119.4929,119.5795,1400.0
2020-04-16 09:45:00,124.23,124.81,123.63,124.02,8723.0,119.4833,120.0411,118.9062,119.2813,8723.0
2020-04-16 09:50:00,123.84,124.04,123.45,123.45,3100.0,119.1082,119.3005,118.7331,118.7331,3100.0
2020-04-16 09:55:00,123.78,124.02,123.08,123.08,4675.0,119.0505,119.2813,118.3772,118.3772,4675.0
2020-04-16 10:00:00,123.69,123.69,123.2,123.33,3300.0,118.9639,118.9639,118.4926,118.6177,3300.0
2020-04-16 10:05:00,123.19,123.45,122.82,122.82,2200.0,118.483,118.7331,118.1272,118.1272,2200.0
2020-04-16 10:10:00,122.91,123.29,122.76,123.28,2300.0,118.2137,118.5792,118.0694,118.5696,2300.0
2020-04-16 10:15:00,123.18,123.18,122.84,123.12,1500.0,118.4734,118.4734,118.1464,118.4157,1500.0
2020-04-16 10:20:00,122.99,123.26,122.83,123.08,2675.0,118.2907,118.5503,118.1368,118.3772,2675.0
2020-04-16 10:25:00,122.91,123.83,122.91,123.47,4300.0,118.2137,119.0986,118.2137,118.7523,4300.0
2020-04-16 10:30:00,123.39,123.53,122.99,123.16,4500.0,118.6754,118.81,118.2907,118.4542,4500.0
2020-04-16 10:35:00,123.1,123.1,122.29,122.29,13090.0,118.3965,118.3965,117.6174,117.6174,13090.0
2020-04-16 10:40:00,122.46,123.32,122.18,122.88,37680.0,117.7809,118.608,117.5116,118.1849,37680.0
2020-04-16 10:45:00,123.03,123.03,122.34,122.68,3669.0,118.3291,118.3291,117.6655,117.9925,3669.0
2020-04-16 10:50:00,122.64,122.64,121.65,122.05,6506.0,117.954,117.954,117.0019,117.3866,6506.0
2020-04-16 10:55:00,122.21,122.94,122.08,122.83,3794.0,117.5405,118.2426,117.4154,118.1368,3794.0
2020-04-16 11:00:00,122.3,122.4,122.07,122.19,12295.0,117.627,117.7232,117.4058,117.5212,12295.0
2020-04-16 11:05:00,122.32,122.65,122.08,122.33,4812.0,117.6463,117.9636,117.4154,117.6559,4812.0
2020-04-16 11:10:00,122.52,122.55,122.22,122.31,4826.0,117.8386,117.8675,117.5501,117.6366,4826.0
2020-04-16 11:15:00,122.3,122.34,122.02,122.17,3448.0,117.627,117.6655,117.3577,117.502,3448.0
2020-04-16 11:20:00,122.18,122.53,122.07,122.38,8699.0,117.5116,117.8482,117.4058,117.704,8699.0
2020-04-16 11:25:00,122.25,122.55,121.92,122.0,5600.0,117.5789,117.8675,117.2615,117.3385,5600.0
2020-04-16 11:30:00,122.02,122.02,121.45,121.56,4391.0,117.3577,117.3577,116.8095,116.9153,4391.0
2020-04-16 11:35:00,121.41,121.78,121.25,121.67,3425.0,116.771,117.1269,116.6171,117.0211,3425.0
2020-04-16 11:40:00,121.63,121.82,121.53,121.53,1500.0,116.9826,117.1654,116.8864,116.8864,1500.0
2020-04-16 11:45:00,121.57,122.09,121.53,121.91,4800.0,116.9249,117.425,116.8864,117.2519,4800.0
2020-04-16 11:50:00,121.88,122.45,121.73,122.45,6614.0,117.2231,117.7713,117.0788,117.7713,6614.0
2020-04-16 11:55:00,122.33,122.43,121.98,122.04,2115.0,117.6559,117.7521,117.3192,117.377,2115.0
2020-04-16 12:00:00,121.94,122.23,121.62,121.73,12808.0,117.2808,117.5597,116.973,117.0788,12808.0
2020-04-16 12:05:00,121.7,121.88,121.57,121.68,8774.0,117.0499,117.2231,116.9249,117.0307,8774.0
2020-04-16 12:10:00,121.66,121.86,121.52,121.83,4262.0,117.0115,117.2038,116.8768,117.175,4262.0
2020-04-16 12:15:00,121.71,122.02,121.58,121.75,4462.0,117.0596,117.3577,116.9345,117.098,4462.0
2020-04-16 12:20:00,121.71,121.98,121.52,121.57,6000.0,117.0596,117.3192,116.8768,116.9249,6000.0
2020-04-16 12:25:00,121.68,121.82,121.44,121.5,2748.0,117.0307,117.1654,116.7999,116.8576,2748.0
2020-04-16 12:30:00,121.41,121.41,120.86,121.16,2717.0,116.771,116.771,116.242,116.5306,2717.0
2020-04-16 12:35:00,120.78,121.26,120.78,121.04,1029.0,116.1651,116.6268,116.1651,116.4152,1029.0
2020-04-16 12:40:00,121.14,121.37,121.1,121.33,2766.0,116.5113,116.7326,116.4729,116.6941,2766.0
2020-04-16 12:45:00,121.39,121.48,121.15,121.26,5610.0,116.7518,116.8384,116.521,116.6268,5610.0
2020-04-16 12:50:00,121.29,121.42,121.15,121.15,2170.0,116.6556,116.7806,116.521,116.521,2170.0
2020-04-16 12:55:00,120.92,121.48,120.91,121.39,2839.0,116.2997,116.8384,116.2901,116.7518,2839.0
2020-04-16 13:00:00,121.17,121.36,121.1,121.2,800.0,116.5402,116.7229,116.4729,116.5691,800.0
2020-04-16 13:05:00,121.11,121.51,121.1,121.21,5000.0,116.4825,116.8672,116.4729,116.5787,5000.0
2020-04-16 13:10:00,121.15,121.52,121.15,121.52,4143.0,116.521,116.8768,116.521,116.8768,4143.0
2020-04-16 13:15:00,121.48,121.68,121.35,121.46,2300.0,116.8384,117.0307,116.7133,116.8191,2300.0
2020-04-16 13:20:00,121.51,121.51,121.25,121.25,4533.0,116.8672,116.8672,116.6171,116.6171,4533.0
2020-04-16 13:25:00,121.09,121.3,120.99,121.2,7762.0,116.4633,116.6652,116.3671,116.5691,7762.0
2020-04-16 13:30:00,121.2,121.3,121.16,121.16,2409.0,116.5691,116.6652,116.5306,116.5306,2409.0
2020-04-16 13:35:00,121.26,121.36,121.12,121.12,2747.0,116.6268,116.7229,116.4921,116.4921,2747.0
2020-04-16 13:40:00,121.16,121.34,121.06,121.3,7305.0,116.5306,116.7037,116.4344,116.6652,7305.0
2020-04-16 13:45:00,121.31,121.46,121.07,121.07,6709.0,116.6748,116.8191,116.444,116.444,6709.0
2020-04-16 13:50:00,121.17,121.25,121.01,121.18,6579.0,116.5402,116.6171,116.3863,116.5498,6579.0
2020-04-16 13:55:00,120.97,121.17,120.83,120.89,5200.0,116.3478,116.5402,116.2132,116.2709,5200.0
2020-04-16 14:00:00,120.81,120.82,120.55,120.66,6630.0,116.194,116.2036,115.9439,116.0497,6630.0
2020-04-16 14:05:00,120.75,120.99,120.64,120.88,4200.0,116.1362,116.3671,116.0304,116.2613,4200.0
2020-04-16 14:10:00,120.81,121.12,120.79,121.12,5699.0,116.194,116.4921,116.1747,116.4921,5699.0
2020-04-16 14:15:00,121.13,121.26,121.01,121.23,3705.0,116.5017,116.6268,116.3863,116.5979,3705.0
2020-04-16 14:20:00,121.14,121.16,120.88,121.16,13200.0,116.5113,116.5306,116.2613,116.5306,13200.0
2020-04-16 14:25:00,121.0,121.22,120.9,121.15,27266.0,116.3767,116.5883,116.2805,116.521,27266.0
2020-04-16 14:30:00,121.02,121.49,120.96,121.36,8251.0,116.3959,116.848,116.3382,116.7229,8251.0
2020-04-16 14:35:00,121.41,121.5,121.15,121.15,7140.0,116.771,116.8576,116.521,116.521,7140.0
2020-04-16 14:40:00,121.19,121.31,120.9,120.91,8056.0,116.5594,116.6748,116.2805,116.2901,8056.0
2020-04-16 14:45:00,121.02,121.12,120.73,120.78,10519.0,116.3959,116.4921,116.117,116.1651,10519.0
2020-04-16 14:50:00,120.79,120.79,120.55,120.61,3800.0,116.1747,116.1747,115.9439,116.0016,3800.0
2020-04-16 14:55:00,120.66,121.05,120.59,120.95,8534.0,116.0497,116.4248,115.9824,116.3286,8534.0
2020-04-16 15:00:00,120.88,121.02,120.76,120.96,3946.0,116.2613,116.3959,116.1459,116.3382,3946.0
2020-04-16 15:05:00,121.0,121.24,120.8,120.8,5941.0,116.3767,116.6075,116.1843,116.1843,5941.0
2020-04-16 15:10:00,120.92,121.25,120.8,121.23,4302.0,116.2997,116.6171,116.1843,116.5979,4302.0
2020-04-16 15:15:00,121.25,121.42,121.16,121.37,10112.0,116.6171,116.7806,116.5306,116.7326,10112.0
2020-04-16 15:20:00,121.35,121.68,121.3,121.62,13212.0,116.7133,117.0307,116.6652,116.973,13212.0
2020-04-16 15:25:00,121.59,121.91,121.46,121.9,8917.0,116.9441,117.2519,116.8191,117.2423,8917.0
2020-04-16 15:30:00,121.85,122.08,121.67,121.8,20477.0,117.1942,117.4154,117.0211,117.1461,20477.0
2020-04-16 15:35:00,121.88,121.9,121.53,121.7,11543.0,117.2231,117.2423,116.8864,117.0499,11543.0
2020-04-16 15:40:00,121.62,121.68,121.48,121.48,9797.0,116.973,117.0307,116.8384,116.8384,9797.0
2020-04-16 15:45:00,121.56,121.64,121.36,121.4,16042.0,116.9153,116.9922,116.7229,116.7614,16042.0
2020-04-16 15:50:00,121.46,122.11,121.45,122.0,31817.0,116.8191,117.4443,116.8095,117.3385,31817.0
2020-04-16 15:55:00,122.02,122.03,121.85,121.95,50617.0,117.3577,117.3673,117.1942,117.2904,50617.0
2020-04-17 09:30:00,124.19,126.72,124.19,125.83,39984.0,119.4448,121.8781,119.4448,121.0221,39984.0
2020-04-17 09:35:00,126.67,126.67,125.36,125.48,1860.0,121.83,121.83,120.5701,120.6855,1860.0
2020-04-17 09:40:00,125.94,125.96,125.28,125.96,836.0,121.1279,121.1472,120.4932,121.1472,836.0
2020-04-17 09:45:00,125.68,126.46,125.42,126.14,3186.0,120.8779,121.6281,120.6278,121.3203,3186.0
2020-04-17 09:50:00,126.11,126.38,125.68,125.82,8610.0,121.2914,121.5511,120.8779,121.0125,8610.0
2020-04-17 09:55:00,125.83,126.26,125.82,126.26,3621.0,121.0221,121.4357,121.0125,121.4357,3621.0
2020-04-17 10:00:00,126.45,126.65,126.03,126.04,8638.0,121.6185,121.8108,121.2145,121.2241,8638.0
2020-04-17 10:05:00,126.03,126.08,125.84,125.96,3818.0,121.2145,121.2626,121.0318,121.1472,3818.0
2020-04-17 10:10:00,125.88,126.03,125.51,125.62,2574.0,121.0702,121.2145,120.7144,120.8202,2574.0
2020-04-17 10:15:00,125.77,125.77,125.32,125.32,4790.0,120.9644,120.9644,120.5316,120.5316,4790.0
2020-04-17 10:20:00,125.44,125.52,125.2,125.29,5246.0,120.647,120.724,120.4162,120.5028,5246.0
2020-04-17 10:25:00,125.42,125.49,124.93,124.93,6215.0,120.6278,120.6951,120.1565,120.1565,6215.0
2020-04-17 10:30:00,125.02,125.28,124.93,125.09,5395.0,120.2431,120.4932,120.1565,120.3104,5395.0
2020-04-17 10:35:00,125.09,125.31,125.04,125.09,4478.0,120.3104,120.522,120.2623,120.3104,4478.0
2020-04-17 10:40:00,125.21,125.29,124.92,125.02,4948.0,120.4258,120.5028,120.1469,120.2431,4948.0
2020-04-17 10:45:00,125.0,125.0,124.53,124.66,6978.0,120.2239,120.2239,119.7718,119.8968,6978.0
2020-04-17 10:50:00,124.65,124.79,124.49,124.79,4712.0,119.8872,120.0219,119.7333,120.0219,4712.0
2020-04-17 10:55:00,124.68,124.91,124.65,124.82,3574.0,119.9161,120.1373,119.8872,120.0507,3574.0
2020-04-17 11:00:00,124.84,125.06,124.73,124.83,2471.0,120.07,120.2816,119.9642,120.0604,2471.0
2020-04-17 11:05:00,124.83,124.92,124.67,124.92,3939.0,120.0604,120.1469,119.9065,120.1469,3939.0
2020-04-17 11:10:00,124.8,125.1,124.71,125.1,4062.0,120.0315,120.32,119.9449,120.32,4062.0
2020-04-17 11:15:00,124.92,125.17,124.6,124.8,2800.0,120.1469,120.3874,119.8391,120.0315,2800.0
2020-04-17 11:20:00,124.67,124.82,124.57,124.82,2500.0,119.9065,120.0507,119.8103,120.0507,2500.0
2020-04-17 11:25:00,124.82,124.95,124.61,124.78,3600.0,120.0507,120.1758,119.8488,120.0123,3600.0
2020-04-17 11:30:00,124.81,125.17,124.7,125.17,5844.0,120.0411,120.3874,119.9353,120.3874,5844.0
2020-04-17 11:35:00,125.14,125.31,125.02,125.27,3200.0,120.3585,120.522,120.2431,120.4835,3200.0
2020-04-17 11:40:00,125.16,125.27,125.07,125.21,4701.0,120.3777,120.4835,120.2912,120.4258,4701.0
2020-04-17 11:45:00,125.16,125.19,124.9,125.11,8161.0,120.3777,120.4066,120.1277,120.3297,8161.0
2020-04-17 11:50:00,125.03,125.17,124.94,125.02,11600.0,120.2527,120.3874,120.1661,120.2431,11600.0
2020-04-17 11:55:00,124.95,125.1,124.91,124.98,9174.0,120.1758,120.32,120.1373,120.2046,9174.0
2020-04-17 12:00:00,125.06,125.21,125.01,125.17,5517.0,120.2816,120.4258,120.2335,120.3874,5517.0
2020-04-17 12:05:00,125.24,125.5,125.21,125.27,4819.0,120.4547,120.7048,120.4258,120.4835,4819.0
2020-04-17 12:10:00,125.19,125.65,125.19,125.35,6140.0,120.4066,120.849,120.4066,120.5605,6140.0
2020-04-17 12:15:00,125.45,125.78,125.2,125.65,5469.0,120.6567,120.9741,120.4162,120.849,5469.0
2020-04-17 12:20:00,125.52,125.64,125.38,125.64,4569.0,120.724,120.8394,120.5893,120.8394,4569.0
2020-04-17 12:25:00,125.57,125.57,125.29,125.35,2906.0,120.7721,120.7721,120.5028,120.5605,2906.0
2020-04-17 12:30:00,125.38,125.78,125.32,125.55,5400.0,120.5893,120.9741,120.5316,120.7528,5400.0
2020-04-17 12:35:00,125.76,125.85,125.59,125.66,8902.0,120.9548,121.0414,120.7913,120.8586,8902.0
2020-04-17 12:40:00,125.6,125.84,125.44,125.73,8174.0,120.8009,121.0318,120.647,120.926,8174.0
2020-04-17 12:45:00,125.73,125.93,125.45,125.87,6172.0,120.926,121.1183,120.6567,121.0606,6172.0
2020-04-17 12:50:00,125.89,126.2,125.79,126.01,3723.0,121.0798,121.378,120.9837,121.1953,3723.0
2020-04-17 12:55:00,126.0,126.12,125.73,126.07,3217.0,121.1856,121.3011,120.926,121.253,3217.0
2020-04-17 13:00:00,125.82,126.11,125.82,126.11,2800.0,121.0125,121.2914,121.0125,121.2914,2800.0
2020-04-17 13:05:00,126.0,126.11,125.89,125.9,2000.0,121.1856,121.2914,121.0798,121.0895,2000.0
2020-04-17 13:10:00,126.03,126.13,125.95,125.95,1818.0,121.2145,121.3107,121.1376,121.1376,1818.0
2020-04-17 13:15:00,126.08,126.5,126.0,126.46,5533.0,121.2626,121.6665,121.1856,121.6281,5533.0
2020-04-17 13:20:00,126.42,126.42,125.96,126.08,3470.0,121.5896,121.5896,121.1472,121.2626,3470.0
2020-04-17 13:25:00,126.24,126.27,126.06,126.14,2700.0,121.4165,121.4453,121.2434,121.3203,2700.0
2020-04-17 13:30:00,126.2,126.26,126.05,126.2,23772.0,121.378,121.4357,121.2337,121.378,23772.0
2020-04-17 13:35:00,126.07,126.23,125.96,126.05,4696.0,121.253,121.4069,121.1472,121.2337,4696.0
2020-04-17 13:40:00,126.09,126.51,126.08,126.36,2234.0,121.2722,121.6762,121.2626,121.5319,2234.0
2020-04-17 13:45:00,126.22,126.42,126.17,126.21,3496.0,121.3972,121.5896,121.3492,121.3876,3496.0
2020-04-17 13:50:00,126.38,126.41,126.21,126.34,2275.0,121.5511,121.58,121.3876,121.5127,2275.0
2020-04-17 13:55:00,126.45,126.58,126.37,126.55,7042.0,121.6185,121.7435,121.5415,121.7146,7042.0
2020-04-17 14:00:00,126.51,126.64,126.47,126.53,1938.0,121.6762,121.8012,121.6377,121.6954,1938.0
2020-04-17 14:05:00,126.51,126.67,126.44,126.61,2300.0,121.6762,121.83,121.6088,121.7723,2300.0
2020-04-17 14:10:00,126.53,126.72,126.4,126.46,6309.0,121.6954,121.8781,121.5704,121.6281,6309.0
2020-04-17 14:15:00,126.47,126.5,126.2,126.25,4988.0,121.6377,121.6665,121.378,121.4261,4988.0
2020-04-17 14:20:00,126.27,126.31,126.14,126.2,3670.0,121.4453,121.4838,121.3203,121.378,3670.0
2020-04-17 14:25:00,126.2,126.26,125.68,125.87,4757.0,121.378,121.4357,120.8779,121.0606,4757.0
2020-04-17 14:30:00,125.87,126.07,125.8,126.06,3157.0,121.0606,121.253,120.9933,121.2434,3157.0
2020-04-17 14:35:00,126.07,126.07,125.78,125.88,3331.0,121.253,121.253,120.9741,121.0702,3331.0
2020-04-17 14:40:00,125.89,125.94,125.8,125.8,1240.0,121.0798,121.1279,120.9933,120.9933,1240.0
2020-04-17 14:45:00,125.94,125.96,125.77,125.85,8058.0,121.1279,121.1472,120.9644,121.0414,8058.0
2020-04-17 14:50:00,125.82,125.89,125.42,125.49,4072.0,121.0125,121.0798,120.6278,120.6951,4072.0
2020-04-17 14:55:00,125.58,125.96,125.52,125.86,4300.0,120.7817,121.1472,120.724,121.051,4300.0
2020-04-17 15:00:00,125.86,126.18,125.77,126.17,4136.0,121.051,121.3588,120.9644,121.3492,4136.0
2020-04-17 15:05:00,126.07,126.21,126.04,126.16,3156.0,121.253,121.3876,121.2241,121.3395,3156.0
2020-04-17 15:10:00,126.16,126.31,126.08,126.21,3432.0,121.3395,121.4838,121.2626,121.3876,3432.0
2020-04-17 15:15:00,126.26,126.53,126.25,126.52,5494.0,121.4357,121.6954,121.4261,121.6858,5494.0
2020-04-17 15:20:00,126.52,126.52,126.23,126.26,3735.0,121.6858,121.6858,121.4069,121.4357,3735.0
2020-04-17 15:25:00,126.29,126.39,126.16,126.2,5748.0,121.4646,121.5607,121.3395,121.378,5748.0
2020-04-17 15:30:00,126.26,126.49,126.19,126.43,10139.0,121.4357,121.6569,121.3684,121.5992,10139.0
2020-04-17 15:35:00,126.55,126.79,126.43,126.74,14987.0,121.7146,121.9455,121.5992,121.8974,14987.0
2020-04-17 15:40:00,126.79,126.99,126.7,126.99,15535.0,121.9455,122.1378,121.8589,122.1378,15535.0
2020-04-17 15:45:00,126.95,127.39,126.91,127.08,21123.0,122.0993,122.5225,122.0609,122.2244,21123.0
2020-04-17 15:50:00,127.28,128.04,127.19,127.83,25272.0,122.4167,123.1477,122.3302,122.9457,25272.0
2020-04-17 15:55:00,127.94,128.12,127.61,127.96,80483.0,123.0515,123.2246,122.7341,123.0708,80483.0
2020-04-20 09:30:00,126.44,126.44,124.28,126.1,13110.0,121.6088,121.6088,119.5314,121.2818,13110.0
2020-04-20 09:35:00,125.99,126.08,124.09,124.11,9258.0,121.176,121.2626,119.3486,119.3679,9258.0
2020-04-20 09:40:00,124.0,125.72,123.42,125.72,52354.0,119.2621,120.9163,118.7042,120.9163,52354.0
2020-04-20 09:45:00,125.73,126.76,124.03,126.46,69840.0,120.926,121.9166,119.2909,121.6281,69840.0
2020-04-20 09:50:00,126.48,126.48,124.84,125.37,7773.0,121.6473,121.6473,120.07,120.5797,7773.0
2020-04-20 09:55:00,124.82,126.46,123.41,126.43,31153.0,120.0507,121.6281,118.6946,121.5992,31153.0
2020-04-20 10:00:00,125.86,126.72,125.27,126.72,4310.0,121.051,121.8781,120.4835,121.8781,4310.0
2020-04-20 10:05:00,127.0,128.1,126.51,127.79,107329.0,122.1474,123.2054,121.6762,122.9073,107329.0
2020-04-20 10:10:00,127.86,128.76,127.82,128.76,5903.0,122.9746,123.8402,122.9361,123.8402,5903.0
2020-04-20 10:15:00,128.4,128.89,127.78,128.09,6765.0,123.4939,123.9652,122.8976,123.1958,6765.0
2020-04-20 10:20:00,127.87,128.2,127.67,127.69,2592.0,122.9842,123.3016,122.7918,122.8111,2592.0
2020-04-20 10:25:00,127.96,128.54,127.77,128.2,1960.0,123.0708,123.6286,122.888,123.3016,1960.0
2020-04-20 10:30:00,128.35,128.59,127.5,127.8,55679.0,123.4459,123.6767,122.6283,122.9169,55679.0
2020-04-20 10:35:00,128.05,128.22,127.5,127.8,18366.0,123.1573,123.3208,122.6283,122.9169,18366.0
2020-04-20 10:40:00,127.93,128.39,127.41,128.39,5725.0,123.0419,123.4843,122.5418,123.4843,5725.0
2020-04-20 10:45:00,128.05,128.39,128.04,128.31,1198.0,123.1573,123.4843,123.1477,123.4074,1198.0
2020-04-20 10:50:00,128.14,128.34,128.01,128.15,1869.0,123.2439,123.4362,123.1188,123.2535,1869.0
2020-04-20 10:55:00,128.14,128.41,127.76,128.05,11477.0,123.2439,123.5036,122.8784,123.1573,11477.0
2020-04-20 11:00:00,128.03,128.3,128.01,128.28,3562.0,123.1381,123.3978,123.1188,123.3785,3562.0
2020-04-20 11:05:00,128.5,128.5,127.93,128.04,1700.0,123.5901,123.5901,123.0419,123.1477,1700.0
2020-04-20 11:10:00,128.01,128.19,127.58,127.58,23152.0,123.1188,123.292,122.7053,122.7053,23152.0
2020-04-20 11:15:00,127.65,127.82,127.56,127.73,5872.0,122.7726,122.9361,122.686,122.8495,5872.0
2020-04-20 11:20:00,127.62,127.65,127.45,127.58,6526.0,122.7437,122.7726,122.5802,122.7053,6526.0
2020-04-20 11:25:00,127.62,127.94,127.54,127.94,19672.0,122.7437,123.0515,122.6668,123.0515,19672.0
2020-04-20 11:30:00,127.93,128.41,127.92,128.02,6110.0,123.0419,123.5036,123.0323,123.1285,6110.0
2020-04-20 11:35:00,128.09,128.7,128.09,128.62,2368.0,123.1958,123.7825,123.1958,123.7055,2368.0
2020-04-20 11:40:00,128.92,128.98,128.38,128.47,7475.0,123.9941,124.0518,123.4747,123.5613,7475.0
2020-04-20 11:45:00,128.38,128.56,128.28,128.54,7245.0,123.4747,123.6478,123.3785,123.6286,7245.0
2020-04-20 11:50:00,128.55,128.83,128.49,128.75,2773.0,123.6382,123.9075,123.5805,123.8306,2773.0
2020-04-20 11:55:00,128.78,129.38,128.77,129.29,6013.0,123.8594,124.4365,123.8498,124.3499,6013.0
2020-04-20 12:00:00,129.29,129.37,128.98,129.07,4084.0,124.3499,124.4269,124.0518,124.1383,4084.0
2020-04-20 12:05:00,129.08,129.53,129.08,129.37,3376.0,124.148,124.5808,124.148,124.4269,3376.0
2020-04-20 12:10:00,129.4,129.8,129.39,129.55,10438.0,124.4557,124.8405,124.4461,124.6,10438.0
2020-04-20 12:15:00,129.48,129.69,129.48,129.68,3727.0,124.5327,124.7347,124.5327,124.725,3727.0
2020-04-20 12:20:00,129.72,129.73,129.16,129.29,8883.0,124.7635,124.7731,124.2249,124.3499,8883.0
2020-04-20 12:25:00,129.3,130.39,129.3,130.03,9535.0,124.3596,125.4079,124.3596,125.0617,9535.0
2020-04-20 12:30:00,130.2,130.26,130.03,130.23,6101.0,125.2252,125.2829,125.0617,125.254,6101.0
2020-04-20 12:35:00,130.26,130.67,129.93,130.16,23818.0,125.2829,125.6772,124.9655,125.1867,23818.0
2020-04-20 12:40:00,130.12,130.35,130.04,130.34,8466.0,125.1482,125.3694,125.0713,125.3598,8466.0
2020-04-20 12:45:00,130.28,130.66,130.24,130.52,5642.0,125.3021,125.6676,125.2636,125.5329,5642.0
2020-04-20 12:50:00,130.44,130.52,129.98,129.99,13885.0,125.456,125.5329,125.0136,125.0232,13885.0
2020-04-20 12:55:00,129.97,130.13,129.4,129.65,7284.0,125.004,125.1578,124.4557,124.6962,7284.0
2020-04-20 13:00:00,129.68,129.85,129.51,129.62,5703.0,124.725,124.8885,124.5615,124.6673,5703.0
2020-04-20 13:05:00,129.66,129.94,129.65,129.81,6626.0,124.7058,124.9751,124.6962,124.8501,6626.0
2020-04-20 13:10:00,129.83,129.83,129.55,129.56,9156.0,124.8693,124.8693,124.6,124.6096,9156.0
2020-04-20 13:15:00,129.58,129.71,129.07,129.07,5353.0,124.6289,124.7539,124.1383,124.1383,5353.0
2020-04-20 13:20:00,129.16,129.21,128.99,129.04,4337.0,124.2249,124.273,124.0614,124.1095,4337.0
2020-04-20 13:25:00,129.07,129.19,129.05,129.16,4011.0,124.1383,124.2538,124.1191,124.2249,4011.0
2020-04-20 13:30:00,129.12,129.16,128.7,128.88,4147.0,124.1864,124.2249,123.7825,123.9556,4147.0
2020-04-20 13:35:00,128.89,128.99,128.79,128.99,2378.0,123.9652,124.0614,123.869,124.0614,2378.0
2020-04-20 13:40:00,128.96,129.05,128.9,128.97,5094.0,124.0325,124.1191,123.9748,124.0422,5094.0
2020-04-20 13:45:00,128.9,128.91,128.28,128.38,3863.0,123.9748,123.9845,123.3785,123.4747,3863.0
2020-04-20 13:50:00,128.44,128.62,128.29,128.45,3033.0,123.5324,123.7055,123.3881,123.542,3033.0
2020-04-20 13:55:00,128.51,128.53,127.89,128.27,7663.0,123.5997,123.619,123.0034,123.3689,7663.0
2020-04-20 14:00:00,128.27,128.91,128.05,128.5,10577.0,123.3689,123.9845,123.1573,123.5901,10577.0
2020-04-20 14:05:00,128.5,128.67,128.28,128.5,3300.0,123.5901,123.7536,123.3785,123.5901,3300.0
2020-04-20 14:10:00,128.3,128.54,128.18,128.51,5265.0,123.3978,123.6286,123.2824,123.5997,5265.0
2020-04-20 14:15:00,128.4,128.76,128.31,128.35,32960.0,123.4939,123.8402,123.4074,123.4459,32960.0
2020-04-20 14:20:00,128.35,128.57,127.9,127.99,13308.0,123.4459,123.6574,123.013,123.0996,13308.0
2020-04-20 14:25:00,128.0,128.11,127.84,127.89,16863.0,123.1092,123.215,122.9553,123.0034,16863.0
2020-04-20 14:30:00,127.87,127.98,126.7,126.78,17073.0,122.9842,123.09,121.8589,121.9358,17073.0
2020-04-20 14:35:00,126.84,127.01,126.5,126.5,13350.0,121.9936,122.1571,121.6665,121.6665,13350.0
2020-04-20 14:40:00,126.52,126.76,126.18,126.46,7713.0,121.6858,121.9166,121.3588,121.6281,7713.0
2020-04-20 14:45:00,126.41,126.92,126.34,126.81,21426.0,121.58,122.0705,121.5127,121.9647,21426.0
2020-04-20 14:50:00,126.88,126.96,126.43,126.57,21475.0,122.032,122.109,121.5992,121.7339,21475.0
2020-04-20 14:55:00,126.61,126.63,126.01,126.1,17941.0,121.7723,121.7916,121.1953,121.2818,17941.0
2020-04-20 15:00:00,126.23,126.72,126.06,126.47,10164.0,121.4069,121.8781,121.2434,121.6377,10164.0
2020-04-20 15:05:00,126.33,126.33,125.89,126.05,6016.0,121.503,121.503,121.0798,121.2337,6016.0
2020-04-20 15:10:00,126.13,126.19,125.77,126.14,9724.0,121.3107,121.3684,120.9644,121.3203,9724.0
2020-04-20 15:15:00,126.04,126.21,125.7,125.85,8975.0,121.2241,121.3876,120.8971,121.0414,8975.0
2020-04-20 15:20:00,125.83,126.16,125.56,125.76,21184.0,121.0221,121.3395,120.7625,120.9548,21184.0
2020-04-20 15:25:00,125.8,126.04,125.71,125.84,6565.0,120.9933,121.2241,120.9067,121.0318,6565.0
2020-04-20 15:30:00,125.77,126.26,125.68,126.07,22118.0,120.9644,121.4357,120.8779,121.253,22118.0
2020-04-20 15:35:00,126.0,126.12,125.51,125.52,14455.0,121.1856,121.3011,120.7144,120.724,14455.0
2020-04-20 15:40:00,125.44,126.67,125.44,126.48,33233.0,120.647,121.83,120.647,121.6473,33233.0
2020-04-20 15:45:00,126.39,126.52,126.03,126.07,20556.0,121.5607,121.6858,121.2145,121.253,20556.0
2020-04-20 15:50:00,126.15,126.3,125.57,126.07,23266.0,121.3299,121.4742,120.7721,121.253,23266.0
2020-04-20 15:55:00,126.06,126.45,125.67,126.02,56911.0,121.2434,121.6185,120.8683,121.2049,56911.0
2020-04-21 09:30:00,126.0,127.4,123.14,124.02,33622.0,121.1856,122.5322,118.4349,119.2813,33622.0
2020-04-21 09:35:00,124.16,124.97,122.19,122.43,18481.0,119.416,120.195,117.5212,117.7521,18481.0
2020-04-21 09:40:00,123.12,125.61,122.54,124.96,9380.0,118.4157,120.8105,117.8578,120.1854,9380.0
2020-04-21 09:45:00,124.96,126.47,124.96,126.19,23369.0,120.1854,121.6377,120.1854,121.3684,23369.0
2020-04-21 09:50:00,126.14,130.52,125.87,129.43,60054.0,121.3203,125.5329,121.0606,124.4846,60054.0
2020-04-21 09:55:00,129.23,131.57,128.22,131.06,55610.0,124.2922,126.5428,123.3208,126.0523,55610.0
2020-04-21 10:00:00,131.01,131.18,129.45,130.53,30439.0,126.0042,126.1677,124.5038,125.5426,30439.0
2020-04-21 10:05:00,130.53,130.95,130.08,130.87,52888.0,125.5426,125.9465,125.1098,125.8696,52888.0
2020-04-21 10:10:00,130.72,132.32,130.71,132.3,28531.0,125.7253,127.2642,125.7157,127.2449,28531.0
2020-04-21 10:15:00,132.3,133.56,131.4,132.73,24956.0,127.2449,128.4568,126.3793,127.6585,24956.0
2020-04-21 10:20:00,132.83,133.33,131.6,133.01,37278.0,127.7547,128.2356,126.5717,127.9278,37278.0
2020-04-21 10:25:00,132.65,133.01,132.02,132.14,10448.0,127.5816,127.9278,126.9756,127.091,10448.0
2020-04-21 10:30:00,132.15,132.27,131.47,132.17,17211.0,127.1007,127.2161,126.4466,127.1199,17211.0
2020-04-21 10:35:00,132.17,132.7,131.88,132.42,16449.0,127.1199,127.6296,126.841,127.3603,16449.0
2020-04-21 10:40:00,132.42,132.74,132.01,132.72,16346.0,127.3603,127.6681,126.966,127.6489,16346.0
2020-04-21 10:45:00,132.69,133.18,132.42,132.45,10847.0,127.62,128.0913,127.3603,127.3892,10847.0
2020-04-21 10:50:00,132.5,132.83,132.09,132.3,14845.0,127.4373,127.7547,127.043,127.2449,14845.0
2020-04-21 10:55:00,132.28,132.9,132.28,132.88,14691.0,127.2257,127.822,127.2257,127.8028,14691.0
2020-04-21 11:00:00,132.73,133.34,132.6,132.86,20091.0,127.6585,128.2452,127.5335,127.7835,20091.0
2020-04-21 11:05:00,132.86,133.0,132.39,132.67,18764.0,127.7835,127.9182,127.3315,127.6008,18764.0
2020-04-21 11:10:00,132.47,133.03,132.33,132.47,39485.0,127.4084,127.947,127.2738,127.4084,39485.0
2020-04-21 11:15:00,132.46,132.46,131.74,132.27,46129.0,127.3988,127.3988,126.7063,127.2161,46129.0
2020-04-21 11:20:00,132.35,132.9,132.04,132.24,9881.0,127.293,127.822,126.9949,127.1872,9881.0
2020-04-21 11:25:00,131.97,132.37,131.58,132.2,17911.0,126.9275,127.3123,126.5524,127.1487,17911.0
2020-04-21 11:30:00,132.15,132.46,132.04,132.32,12562.0,127.1007,127.3988,126.9949,127.2642,12562.0
2020-04-21 11:35:00,132.37,132.81,132.31,132.53,19967.0,127.3123,127.7354,127.2545,127.4661,19967.0
2020-04-21 11:40:00,132.59,133.04,132.35,132.46,20558.0,127.5238,127.9567,127.293,127.3988,20558.0
2020-04-21 11:45:00,132.43,132.88,132.4,132.5,11773.0,127.37,127.8028,127.3411,127.4373,11773.0
2020-04-21 11:50:00,132.5,132.96,132.23,132.58,17963.0,127.4373,127.8797,127.1776,127.5142,17963.0
2020-04-21 11:55:00,132.47,133.12,132.4,133.09,25013.0,127.4084,128.0336,127.3411,128.0047,25013.0
2020-04-21 12:00:00,133.04,133.09,132.43,132.5,14072.0,127.9567,128.0047,127.37,127.4373,14072.0
2020-04-21 12:05:00,132.5,132.73,132.36,132.55,15001.0,127.4373,127.6585,127.3026,127.4854,15001.0
2020-04-21 12:10:00,132.51,132.59,132.38,132.53,23391.0,127.4469,127.5238,127.3219,127.4661,23391.0
2020-04-21 12:15:00,132.49,132.57,131.33,131.43,16213.0,127.4277,127.5046,126.312,126.4082,16213.0
2020-04-21 12:20:00,131.46,131.47,130.78,130.88,12792.0,126.437,126.4466,125.783,125.8792,12792.0
2020-04-21 12:25:00,131.0,131.72,131.0,131.67,13248.0,125.9946,126.6871,125.9946,126.639,13248.0
2020-04-21 12:30:00,131.7,131.74,131.07,131.12,18647.0,126.6679,126.7063,126.0619,126.11,18647.0
2020-04-21 12:35:00,130.96,131.05,130.22,130.27,7848.0,125.9561,126.0427,125.2444,125.2925,7848.0
2020-04-21 12:40:00,130.35,130.68,129.72,129.9,18340.0,125.3694,125.6868,124.7635,124.9366,18340.0
2020-04-21 12:45:00,129.88,130.72,129.85,130.72,19737.0,124.9174,125.7253,124.8885,125.7253,19737.0
2020-04-21 12:50:00,130.76,131.0,130.39,130.59,21564.0,125.7638,125.9946,125.4079,125.6003,21564.0
2020-04-21 12:55:00,130.62,130.93,130.43,130.67,10225.0,125.6291,125.9273,125.4464,125.6772,10225.0
2020-04-21 13:00:00,130.67,130.82,130.01,130.27,9285.0,125.6772,125.8215,125.0424,125.2925,9285.0
2020-04-21 13:05:00,130.27,130.94,130.13,130.86,9487.0,125.2925,125.9369,125.1578,125.8599,9487.0
2020-04-21 13:10:00,130.8,130.87,130.45,130.45,7814.0,125.8022,125.8696,125.4656,125.4656,7814.0
2020-04-21 13:15:00,130.42,131.01,130.38,130.87,11575.0,125.4368,126.0042,125.3983,125.8696,11575.0
2020-04-21 13:20:00,130.93,131.19,130.79,130.9,15781.0,125.9273,126.1773,125.7926,125.8984,15781.0
2020-04-21 13:25:00,130.86,130.96,130.57,130.84,12852.0,125.8599,125.9561,125.581,125.8407,12852.0
2020-04-21 13:30:00,130.84,131.14,130.61,131.01,22269.0,125.8407,126.1293,125.6195,126.0042,22269.0
2020-04-21 13:35:00,131.02,131.47,130.97,131.37,4584.0,126.0138,126.4466,125.9657,126.3505,4584.0
2020-04-21 13:40:00,131.32,131.37,130.93,131.11,9763.0,126.3024,126.3505,125.9273,126.1004,9763.0
2020-04-21 13:45:00,131.01,131.15,130.89,130.97,13000.0,126.0042,126.1389,125.8888,125.9657,13000.0
2020-04-21 13:50:00,131.01,131.18,130.87,130.95,8500.0,126.0042,126.1677,125.8696,125.9465,8500.0
2020-04-21 13:55:00,130.96,131.11,130.51,130.52,12667.0,125.9561,126.1004,125.5233,125.5329,12667.0
2020-04-21 14:00:00,130.3,130.44,129.09,129.78,16395.0,125.3213,125.456,124.1576,124.8212,16395.0
2020-04-21 14:05:00,129.86,129.93,129.53,129.79,6865.0,124.8982,124.9655,124.5808,124.8308,6865.0
2020-04-21 14:10:00,129.72,129.82,129.48,129.6,11029.0,124.7635,124.8597,124.5327,124.6481,11029.0
2020-04-21 14:15:00,129.66,130.0,129.6,129.99,8287.0,124.7058,125.0328,124.6481,125.0232,8287.0
2020-04-21 14:20:00,129.99,130.71,129.98,130.67,11612.0,125.0232,125.7157,125.0136,125.6772,11612.0
2020-04-21 14:25:00,130.75,130.8,130.03,130.1,10323.0,125.7542,125.8022,125.0617,125.129,10323.0
2020-04-21 14:30:00,130.13,130.16,129.79,129.84,8653.0,125.1578,125.1867,124.8308,124.8789,8653.0
2020-04-21 14:35:00,129.82,129.93,129.63,129.88,11703.0,124.8597,124.9655,124.6769,124.9174,11703.0
2020-04-21 14:40:00,129.9,129.96,129.7,129.89,11344.0,124.9366,124.9943,124.7443,124.927,11344.0
2020-04-21 14:45:00,129.89,130.17,129.83,130.16,12661.0,124.927,125.1963,124.8693,125.1867,12661.0
2020-04-21 14:50:00,130.21,130.46,130.13,130.28,12700.0,125.2348,125.4752,125.1578,125.3021,12700.0
2020-04-21 14:55:00,130.25,130.41,130.15,130.27,18943.0,125.2733,125.4271,125.1771,125.2925,18943.0
2020-04-21 15:00:00,130.39,130.52,130.21,130.3,61901.0,125.4079,125.5329,125.2348,125.3213,61901.0
2020-04-21 15:05:00,130.28,130.48,130.18,130.45,24536.0,125.3021,125.4945,125.2059,125.4656,24536.0
2020-04-21 15:10:00,130.5,130.85,130.42,130.81,20234.0,125.5137,125.8503,125.4368,125.8119,20234.0
2020-04-21 15:15:00,130.99,130.99,130.57,130.74,16427.0,125.985,125.985,125.581,125.7445,16427.0
2020-04-21 15:20:00,130.8,130.9,130.65,130.75,19917.0,125.8022,125.8984,125.658,125.7542,19917.0
2020-04-21 15:25:00,130.74,130.84,130.55,130.73,30850.0,125.7445,125.8407,125.5618,125.7349,30850.0
2020-04-21 15:30:00,130.73,130.84,130.54,130.78,41402.0,125.7349,125.8407,125.5522,125.783,41402.0
2020-04-21 15:35:00,130.76,132.34,130.74,131.81,52313.0,125.7638,127.2834,125.7445,126.7737,52313.0
2020-04-21 15:40:00,131.91,132.16,131.6,131.98,46096.0,126.8698,127.1103,126.5717,126.9372,46096.0
2020-04-21 15:45:00,131.97,132.08,131.09,131.09,53306.0,126.9275,127.0333,126.0812,126.0812,53306.0
2020-04-21 15:50:00,131.08,131.08,129.4,129.6,91602.0,126.0715,126.0715,124.4557,124.6481,91602.0
2020-04-21 15:55:00,129.65,130.89,129.56,130.02,192163.0,124.6962,125.8888,124.6096,125.052,192163.0
2020-04-22 09:30:00,130.89,131.42,128.6,130.18,14331.0,125.8888,126.3986,123.6863,125.2059,14331.0
2020-04-22 09:35:00,130.3,130.37,129.01,129.66,6439.0,125.3213,125.3887,124.0806,124.7058,6439.0
2020-04-22 09:40:00,129.6,129.81,129.19,129.49,8587.0,124.6481,124.8501,124.2538,124.5423,8587.0
2020-04-22 09:45:00,129.19,129.97,129.19,129.43,6521.0,124.2538,125.004,124.2538,124.4846,6521.0
2020-04-22 09:50:00,129.34,129.34,128.7,128.8,3264.0,124.398,124.398,123.7825,123.8787,3264.0
2020-04-22 09:55:00,128.94,130.11,128.93,129.86,8900.0,124.0133,125.1386,124.0037,124.8982,8900.0
2020-04-22 10:00:00,129.97,130.2,129.23,129.53,6025.0,125.004,125.2252,124.2922,124.5808,6025.0
2020-04-22 10:05:00,129.53,130.08,129.34,129.94,5112.0,124.5808,125.1098,124.398,124.9751,5112.0
2020-04-22 10:10:00,130.06,130.32,129.14,129.3,4903.0,125.0905,125.3406,124.2057,124.3596,4903.0
2020-04-22 10:15:00,129.3,129.43,128.5,128.69,7447.0,124.3596,124.4846,123.5901,123.7729,7447.0
2020-04-22 10:20:00,128.69,128.84,128.23,128.33,6060.0,123.7729,123.9171,123.3304,123.4266,6060.0
2020-04-22 10:25:00,128.36,128.87,128.31,128.75,7662.0,123.4555,123.946,123.4074,123.8306,7662.0
2020-04-22 10:30:00,128.76,128.81,128.48,128.48,9361.0,123.8402,123.8883,123.5709,123.5709,9361.0
2020-04-22 10:35:00,128.66,129.09,128.64,128.84,8287.0,123.744,124.1576,123.7248,123.9171,8287.0
2020-04-22 10:40:00,128.83,128.98,128.49,128.64,5200.0,123.9075,124.0518,123.5805,123.7248,5200.0
2020-04-22 10:45:00,128.66,128.66,128.46,128.58,5131.0,123.744,123.744,123.5517,123.6671,5131.0
2020-04-22 10:50:00,128.55,128.67,128.32,128.66,58415.0,123.6382,123.7536,123.417,123.744,58415.0
2020-04-22 10:55:00,128.6,129.15,128.6,129.05,5323.0,123.6863,124.2153,123.6863,124.1191,5323.0
2020-04-22 11:00:00,129.07,129.72,129.07,129.62,6091.0,124.1383,124.7635,124.1383,124.6673,6091.0
2020-04-22 11:05:00,129.71,130.34,129.62,130.33,5592.0,124.7539,125.3598,124.6673,125.3502,5592.0
2020-04-22 11:10:00,130.05,130.25,129.74,130.09,6336.0,125.0809,125.2733,124.7827,125.1194,6336.0
2020-04-22 11:15:00,130.01,130.37,129.98,129.98,5600.0,125.0424,125.3887,125.0136,125.0136,5600.0
2020-04-22 11:20:00,129.99,130.17,129.93,130.15,4194.0,125.0232,125.1963,124.9655,125.1771,4194.0
2020-04-22 11:25:00,130.23,130.29,129.91,129.99,6061.0,125.254,125.3117,124.9462,125.0232,6061.0
2020-04-22 11:30:00,130.03,130.09,129.93,129.97,8896.0,125.0617,125.1194,124.9655,125.004,8896.0
2020-04-22 11:35:00,129.95,130.2,129.87,130.08,8167.0,124.9847,125.2252,124.9078,125.1098,8167.0
2020-04-22 11:40:00,130.15,130.78,130.09,130.72,6190.0,125.1771,125.783,125.1194,125.7253,6190.0
2020-04-22 11:45:00,130.83,130.86,130.59,130.78,4163.0,125.8311,125.8599,125.6003,125.783,4163.0
2020-04-22 11:50:00,130.95,131.2,130.84,131.09,5000.0,125.9465,126.187,125.8407,126.0812,5000.0
2020-04-22 11:55:00,131.03,131.05,130.81,131.0,17017.0,126.0235,126.0427,125.8119,125.9946,17017.0
2020-04-22 12:00:00,131.06,131.61,131.06,131.59,10372.0,126.0523,126.5813,126.0523,126.5621,10372.0
2020-04-22 12:05:00,131.63,131.81,131.42,131.52,6050.0,126.6005,126.7737,126.3986,126.4947,6050.0
2020-04-22 12:10:00,131.49,131.53,131.22,131.42,13221.0,126.4659,126.5043,126.2062,126.3986,13221.0
2020-04-22 12:15:00,131.53,131.64,131.51,131.63,5870.0,126.5043,126.6101,126.4851,126.6005,5870.0
2020-04-22 12:20:00,131.65,131.75,131.47,131.73,6048.0,126.6198,126.7159,126.4466,126.6967,6048.0
2020-04-22 12:25:00,131.71,131.95,131.59,131.84,7788.0,126.6775,126.9083,126.5621,126.8025,7788.0
2020-04-22 12:30:00,131.84,131.93,131.67,131.78,11598.0,126.8025,126.8891,126.639,126.7448,11598.0
2020-04-22 12:35:00,131.78,131.81,131.61,131.81,13696.0,126.7448,126.7737,126.5813,126.7737,13696.0
2020-04-22 12:40:00,131.82,132.19,131.72,132.05,4515.0,126.7833,127.1391,126.6871,127.0045,4515.0
2020-04-22 12:45:00,132.09,132.12,131.87,131.89,3957.0,127.043,127.0718,126.8314,126.8506,3957.0
2020-04-22 12:50:00,131.88,132.1,131.43,131.84,20873.0,126.841,127.0526,126.4082,126.8025,20873.0
2020-04-22 12:55:00,131.85,131.94,131.77,131.81,2780.0,126.8121,126.8987,126.7352,126.7737,2780.0
2020-04-22 13:00:00,131.77,131.9,131.51,131.59,5252.0,126.7352,126.8602,126.4851,126.5621,5252.0
2020-04-22 13:05:00,131.54,131.65,131.05,131.05,7403.0,126.514,126.6198,126.0427,126.0427,7403.0
2020-04-22 13:10:00,131.22,131.25,131.02,131.11,3076.0,126.2062,126.235,126.0138,126.1004,3076.0
2020-04-22 13:15:00,131.17,131.17,131.01,131.1,4046.0,126.1581,126.1581,126.0042,126.0908,4046.0
2020-04-22 13:20:00,131.2,131.32,131.1,131.27,5568.0,126.187,126.3024,126.0908,126.2543,5568.0
2020-04-22 13:25:00,131.24,131.37,131.19,131.26,3725.0,126.2254,126.3505,126.1773,126.2447,3725.0
2020-04-22 13:30:00,131.35,131.38,130.99,131.03,5191.0,126.3312,126.3601,125.985,126.0235,5191.0
2020-04-22 13:35:00,131.08,131.68,131.07,131.25,5600.0,126.0715,126.6486,126.0619,126.235,5600.0
2020-04-22 13:40:00,131.26,131.56,131.26,131.5,1900.0,126.2447,126.5332,126.2447,126.4755,1900.0
2020-04-22 13:45:00,131.56,131.67,131.4,131.45,3649.0,126.5332,126.639,126.3793,126.4274,3649.0
2020-04-22 13:50:00,131.6,131.66,131.38,131.45,5385.0,126.5717,126.6294,126.3601,126.4274,5385.0
2020-04-22 13:55:00,131.44,131.66,131.41,131.59,6400.0,126.4178,126.6294,126.3889,126.5621,6400.0
2020-04-22 14:00:00,131.64,131.73,131.55,131.62,4310.0,126.6101,126.6967,126.5236,126.5909,4310.0
2020-04-22 14:05:00,131.63,131.73,131.54,131.61,6400.0,126.6005,126.6967,126.514,126.5813,6400.0
2020-04-22 14:10:00,131.65,131.71,131.58,131.62,4701.0,126.6198,126.6775,126.5524,126.5909,4701.0
2020-04-22 14:15:00,131.68,131.69,131.52,131.62,5997.0,126.6486,126.6582,126.4947,126.5909,5997.0
2020-04-22 14:20:00,131.67,132.01,131.66,132.01,5166.0,126.639,126.966,126.6294,126.966,5166.0
2020-04-22 14:25:00,131.93,132.35,131.92,132.18,7021.0,126.8891,127.293,126.8794,127.1295,7021.0
2020-04-22 14:30:00,132.33,132.46,132.19,132.26,8198.0,127.2738,127.3988,127.1391,127.2065,8198.0
2020-04-22 14:35:00,132.26,132.42,132.25,132.42,4263.0,127.2065,127.3603,127.1968,127.3603,4263.0
2020-04-22 14:40:00,132.42,132.68,132.39,132.68,6010.0,127.3603,127.6104,127.3315,127.6104,6010.0
2020-04-22 14:45:00,132.68,132.74,132.52,132.61,8490.0,127.6104,127.6681,127.4565,127.5431,8490.0
2020-04-22 14:50:00,132.68,132.8,132.15,132.15,5678.0,127.6104,127.7258,127.1007,127.1007,5678.0
2020-04-22 14:55:00,132.21,132.52,132.21,132.27,3955.0,127.1584,127.4565,127.1584,127.2161,3955.0
2020-04-22 15:00:00,132.36,132.42,132.21,132.28,4759.0,127.3026,127.3603,127.1584,127.2257,4759.0
2020-04-22 15:05:00,132.26,132.41,132.06,132.36,8389.0,127.2065,127.3507,127.0141,127.3026,8389.0
2020-04-22 15:10:00,132.3,132.42,132.23,132.23,3137.0,127.2449,127.3603,127.1776,127.1776,3137.0
2020-04-22 15:15:00,132.24,132.42,132.15,132.36,4613.0,127.1872,127.3603,127.1007,127.3026,4613.0
2020-04-22 15:20:00,132.42,132.6,132.42,132.47,5024.0,127.3603,127.5335,127.3603,127.4084,5024.0
2020-04-22 15:25:00,132.43,132.46,132.11,132.15,6445.0,127.37,127.3988,127.0622,127.1007,6445.0
2020-04-22 15:30:00,132.12,132.26,131.73,131.76,11449.0,127.0718,127.2065,126.6967,126.7256,11449.0
2020-04-22 15:35:00,131.8,131.97,131.73,131.8,9418.0,126.764,126.9275,126.6967,126.764,9418.0
2020-04-22 15:40:00,131.86,131.98,131.79,131.97,11501.0,126.8217,126.9372,126.7544,126.9275,11501.0
2020-04-22 15:45:00,131.98,132.25,131.91,132.21,21013.0,126.9372,127.1968,126.8698,127.1584,21013.0
2020-04-22 15:50:00,132.48,132.91,131.97,132.83,57039.0,127.4181,127.8316,126.9275,127.7547,57039.0
2020-04-22 15:55:00,132.78,132.8,132.37,132.5,149430.0,127.7066,127.7258,127.3123,127.4373,149430.0
2020-04-23 09:30:00,132.42,133.79,132.42,133.06,7504.0,127.3603,128.678,127.3603,127.9759,7504.0
2020-04-23 09:35:00,133.53,133.54,133.19,133.46,620.0,128.4279,128.4375,128.1009,128.3606,620.0
2020-04-23 09:40:00,133.69,133.69,133.41,133.41,400.0,128.5818,128.5818,128.3125,128.3125,400.0
2020-04-23 09:45:00,133.66,133.66,133.32,133.44,749.0,128.553,128.553,128.226,128.3414,749.0
2020-04-23 09:50:00,133.28,133.28,132.81,132.94,1900.0,128.1875,128.1875,127.7354,127.8605,1900.0
2020-04-23 09:55:00,132.86,132.9,132.18,132.18,1000.0,127.7835,127.822,127.1295,127.1295,1000.0
2020-04-23 10:00:00,132.23,132.72,132.23,132.62,1931.0,127.1776,127.6489,127.1776,127.5527,1931.0
2020-04-23 10:05:00,132.73,132.79,132.64,132.76,665.0,127.6585,127.7162,127.5719,127.6874,665.0
2020-04-23 10:10:00,132.76,133.1,132.66,132.66,4374.0,127.6874,128.0144,127.5912,127.5912,4374.0
2020-04-23 10:15:00,132.51,132.98,132.15,132.82,2896.0,127.4469,127.8989,127.1007,127.7451,2896.0
2020-04-23 10:20:00,133.02,133.02,132.82,133.02,1200.0,127.9374,127.9374,127.7451,127.9374,1200.0
2020-04-23 10:25:00,132.72,132.88,132.11,132.2,3311.0,127.6489,127.8028,127.0622,127.1487,3311.0
2020-04-23 10:30:00,132.66,132.74,132.52,132.72,600.0,127.5912,127.6681,127.4565,127.6489,600.0
2020-04-23 10:35:00,132.72,132.8,132.63,132.7,1400.0,127.6489,127.7258,127.5623,127.6296,1400.0
2020-04-23 10:40:00,132.81,133.22,132.73,133.01,4541.0,127.7354,128.1298,127.6585,127.9278,4541.0
2020-04-23 10:45:00,133.0,133.13,132.8,132.88,2100.0,127.9182,128.0432,127.7258,127.8028,2100.0
2020-04-23 10:50:00,132.87,132.9,132.67,132.77,3460.0,127.7931,127.822,127.6008,127.697,3460.0
2020-04-23 10:55:00,132.77,132.79,132.47,132.63,2300.0,127.697,127.7162,127.4084,127.5623,2300.0
2020-04-23 11:00:00,132.56,132.58,132.38,132.47,1810.0,127.495,127.5142,127.3219,127.4084,1810.0
2020-04-23 11:05:00,132.57,132.57,132.37,132.38,1700.0,127.5046,127.5046,127.3123,127.3219,1700.0
2020-04-23 11:10:00,132.42,132.6,132.39,132.39,2783.0,127.3603,127.5335,127.3315,127.3315,2783.0
2020-04-23 11:15:00,132.52,132.73,132.52,132.73,1311.0,127.4565,127.6585,127.4565,127.6585,1311.0
2020-04-23 11:20:00,132.7,132.7,132.55,132.64,1700.0,127.6296,127.6296,127.4854,127.5719,1700.0
2020-04-23 11:25:00,132.71,133.03,132.71,132.96,2401.0,127.6393,127.947,127.6393,127.8797,2401.0
2020-04-23 11:30:00,133.1,133.16,132.95,132.96,4175.0,128.0144,128.0721,127.8701,127.8797,4175.0
2020-04-23 11:35:00,132.99,133.06,132.93,133.0,11656.0,127.9086,127.9759,127.8509,127.9182,11656.0
2020-04-23 11:40:00,133.0,133.12,132.96,133.09,3444.0,127.9182,128.0336,127.8797,128.0047,3444.0
2020-04-23 11:45:00,133.06,133.07,132.96,133.02,2903.0,127.9759,127.9855,127.8797,127.9374,2903.0
2020-04-23 11:50:00,133.0,133.14,132.99,133.07,3291.0,127.9182,128.0528,127.9086,127.9855,3291.0
2020-04-23 11:55:00,133.11,133.56,133.11,133.44,3122.0,128.024,128.4568,128.024,128.3414,3122.0
2020-04-23 12:00:00,133.36,133.37,133.19,133.35,2756.0,128.2644,128.274,128.1009,128.2548,2756.0
2020-04-23 12:05:00,133.38,133.45,133.36,133.4,1340.0,128.2837,128.351,128.2644,128.3029,1340.0
2020-04-23 12:10:00,133.45,133.49,133.28,133.41,3227.0,128.351,128.3895,128.1875,128.3125,3227.0
2020-04-23 12:15:00,133.44,133.53,133.37,133.49,1200.0,128.3414,128.4279,128.274,128.3895,1200.0
2020-04-23 12:20:00,133.4,133.59,133.4,133.59,3051.0,128.3029,128.4856,128.3029,128.4856,3051.0
2020-04-23 12:25:00,133.62,133.62,133.4,133.49,2500.0,128.5145,128.5145,128.3029,128.3895,2500.0
2020-04-23 12:30:00,133.47,133.62,133.41,133.62,2500.0,128.3702,128.5145,128.3125,128.5145,2500.0
2020-04-23 12:35:00,133.54,133.66,133.48,133.63,2033.0,128.4375,128.553,128.3798,128.5241,2033.0
2020-04-23 12:40:00,133.57,133.62,132.83,133.0,6857.0,128.4664,128.5145,127.7547,127.9182,6857.0
2020-04-23 12:45:00,133.14,133.55,132.85,133.21,19055.0,128.0528,128.4472,127.7739,128.1202,19055.0
2020-04-23 12:50:00,132.91,133.17,132.2,132.89,7933.0,127.8316,128.0817,127.1487,127.8124,7933.0
2020-04-23 12:55:00,132.97,133.15,132.79,132.96,2201.0,127.8893,128.0625,127.7162,127.8797,2201.0
2020-04-23 13:00:00,132.99,133.26,132.97,133.26,1700.0,127.9086,128.1682,127.8893,128.1682,1700.0
2020-04-23 13:05:00,133.2,133.32,132.94,133.25,4151.0,128.1105,128.226,127.8605,128.1586,4151.0
2020-04-23 13:10:00,133.36,133.63,133.33,133.55,1400.0,128.2644,128.5241,128.2356,128.4472,1400.0
2020-04-23 13:15:00,133.48,133.57,133.23,133.23,2000.0,128.3798,128.4664,128.1394,128.1394,2000.0
2020-04-23 13:20:00,133.11,133.11,132.95,132.99,8811.0,128.024,128.024,127.8701,127.9086,8811.0
2020-04-23 13:25:00,132.98,133.25,132.93,133.25,3910.0,127.8989,128.1586,127.8509,128.1586,3910.0
2020-04-23 13:30:00,133.42,133.42,133.28,133.33,1116.0,128.3221,128.3221,128.1875,128.2356,1116.0
2020-04-23 13:35:00,133.54,133.57,133.03,133.03,1700.0,128.4375,128.4664,127.947,127.947,1700.0
2020-04-23 13:40:00,133.16,133.17,132.96,133.01,9511.0,128.0721,128.0817,127.8797,127.9278,9511.0
2020-04-23 13:45:00,133.19,133.25,132.93,133.0,4978.0,128.1009,128.1586,127.8509,127.9182,4978.0
2020-04-23 13:50:00,133.0,133.09,132.91,132.98,7007.0,127.9182,128.0047,127.8316,127.8989,7007.0
2020-04-23 13:55:00,132.97,133.21,132.96,133.14,3957.0,127.8893,128.1202,127.8797,128.0528,3957.0
2020-04-23 14:00:00,133.08,133.18,132.9,133.05,5427.0,127.9951,128.0913,127.822,127.9663,5427.0
2020-04-23 14:05:00,133.05,133.21,132.94,133.0,12779.0,127.9663,128.1202,127.8605,127.9182,12779.0
2020-04-23 14:10:00,133.0,133.27,132.88,133.27,12965.0,127.9182,128.1779,127.8028,128.1779,12965.0
2020-04-23 14:15:00,133.19,133.39,133.17,133.29,4315.0,128.1009,128.2933,128.0817,128.1971,4315.0
2020-04-23 14:20:00,133.21,133.31,133.13,133.31,4103.0,128.1202,128.2163,128.0432,128.2163,4103.0
2020-04-23 14:25:00,133.32,133.36,133.0,133.0,2500.0,128.226,128.2644,127.9182,127.9182,2500.0
2020-04-23 14:30:00,133.0,133.49,133.0,133.41,3736.0,127.9182,128.3895,127.9182,128.3125,3736.0
2020-04-23 14:35:00,133.47,133.47,133.02,133.14,4889.0,128.3702,128.3702,127.9374,128.0528,4889.0
2020-04-23 14:40:00,133.23,133.26,132.9,132.93,3301.0,128.1394,128.1682,127.822,127.8509,3301.0
2020-04-23 14:45:00,132.93,132.93,132.44,132.44,7501.0,127.8509,127.8509,127.3796,127.3796,7501.0
2020-04-23 14:50:00,132.56,132.83,132.54,132.59,2206.0,127.495,127.7547,127.4758,127.5238,2206.0
2020-04-23 14:55:00,132.8,133.14,132.79,133.09,3701.0,127.7258,128.0528,127.7162,128.0047,3701.0
2020-04-23 15:00:00,133.09,133.18,133.0,133.11,2700.0,128.0047,128.0913,127.9182,128.024,2700.0
2020-04-23 15:05:00,133.08,133.12,132.9,132.94,4200.0,127.9951,128.0336,127.822,127.8605,4200.0
2020-04-23 15:10:00,132.91,132.91,132.37,132.47,3519.0,127.8316,127.8316,127.3123,127.4084,3519.0
2020-04-23 15:15:00,132.41,132.41,132.04,132.04,3704.0,127.3507,127.3507,126.9949,126.9949,3704.0
2020-04-23 15:20:00,132.08,132.08,131.76,131.76,8800.0,127.0333,127.0333,126.7256,126.7256,8800.0
2020-04-23 15:25:00,131.69,131.77,131.56,131.74,5555.0,126.6582,126.7352,126.5332,126.7063,5555.0
2020-04-23 15:30:00,131.64,131.78,131.33,131.62,8820.0,126.6101,126.7448,126.312,126.5909,8820.0
2020-04-23 15:35:00,131.53,131.64,131.44,131.46,6942.0,126.5043,126.6101,126.4178,126.437,6942.0
2020-04-23 15:40:00,131.54,131.64,131.15,131.16,13824.0,126.514,126.6101,126.1389,126.1485,13824.0
2020-04-23 15:45:00,131.21,131.46,131.12,131.46,14817.0,126.1966,126.437,126.11,126.437,14817.0
2020-04-23 15:50:00,131.83,132.7,131.17,131.31,31005.0,126.7929,127.6296,126.1581,126.2928,31005.0
2020-04-23 15:55:00,131.34,131.44,131.08,131.12,55153.0,126.3216,126.4178,126.0715,126.11,55153.0
2020-04-24 09:30:00,131.36,131.72,131.2,131.2,5947.0,126.3408,126.6871,126.187,126.187,5947.0
2020-04-24 09:35:00,131.15,131.38,131.14,131.36,700.0,126.1389,126.3601,126.1293,126.3408,700.0
2020-04-24 09:40:00,131.19,131.19,130.75,130.81,700.0,126.1773,126.1773,125.7542,125.8119,700.0
2020-04-24 09:45:00,130.83,130.83,130.2,130.42,2519.0,125.8311,125.8311,125.2252,125.4368,2519.0
2020-04-24 09:50:00,130.53,130.92,130.42,130.6,2700.0,125.5426,125.9177,125.4368,125.6099,2700.0
2020-04-24 09:55:00,130.53,130.64,130.01,130.59,4700.0,125.5426,125.6484,125.0424,125.6003,4700.0
2020-04-24 10:00:00,130.53,130.69,130.31,130.31,800.0,125.5426,125.6964,125.331,125.331,800.0
2020-04-24 10:05:00,130.59,130.59,130.14,130.14,1800.0,125.6003,125.6003,125.1675,125.1675,1800.0
2020-04-24 10:10:00,130.05,130.46,130.05,130.19,2007.0,125.0809,125.4752,125.0809,125.2155,2007.0
2020-04-24 10:15:00,130.01,130.1,129.87,130.1,790.0,125.0424,125.129,124.9078,125.129,790.0
2020-04-24 10:20:00,130.52,130.83,130.51,130.55,500.0,125.5329,125.8311,125.5233,125.5618,500.0
2020-04-24 10:25:00,130.52,130.52,130.23,130.24,900.0,125.5329,125.5329,125.254,125.2636,900.0
2020-04-24 10:30:00,130.46,130.59,130.23,130.59,3289.0,125.4752,125.6003,125.254,125.6003,3289.0
2020-04-24 10:35:00,130.54,130.54,130.32,130.37,1162.0,125.5522,125.5522,125.3406,125.3887,1162.0
2020-04-24 10:40:00,130.42,130.42,130.16,130.24,800.0,125.4368,125.4368,125.1867,125.2636,800.0
2020-04-24 10:45:00,130.37,130.5,130.36,130.47,1171.0,125.3887,125.5137,125.3791,125.4849,1171.0
2020-04-24 10:50:00,130.61,130.61,130.42,130.43,2000.0,125.6195,125.6195,125.4368,125.4464,2000.0
2020-04-24 10:55:00,130.23,130.24,129.85,129.98,5891.0,125.254,125.2636,124.8885,125.0136,5891.0
2020-04-24 11:00:00,130.02,130.07,129.71,129.94,2873.0,125.052,125.1001,124.7539,124.9751,2873.0
2020-04-24 11:05:00,129.9,130.21,129.74,130.0,4948.0,124.9366,125.2348,124.7827,125.0328,4948.0
2020-04-24 11:10:00,129.97,130.04,129.39,129.5,3775.0,125.004,125.0713,124.4461,124.5519,3775.0
2020-04-24 11:15:00,129.77,129.77,129.45,129.53,1495.0,124.8116,124.8116,124.5038,124.5808,1495.0
2020-04-24 11:20:00,129.51,129.84,129.51,129.84,500.0,124.5615,124.8789,124.5615,124.8789,500.0
2020-04-24 11:25:00,129.85,130.15,129.84,129.97,7112.0,124.8885,125.1771,124.8789,125.004,7112.0
2020-04-24 11:30:00,130.06,130.06,129.9,130.0,4897.0,125.0905,125.0905,124.9366,125.0328,4897.0
2020-04-24 11:35:00,130.06,130.19,129.96,129.97,2108.0,125.0905,125.2155,124.9943,125.004,2108.0
2020-04-24 11:40:00,130.11,130.11,129.93,130.02,3746.0,125.1386,125.1386,124.9655,125.052,3746.0
2020-04-24 11:45:00,130.03,130.2,130.02,130.2,800.0,125.0617,125.2252,125.052,125.2252,800.0
2020-04-24 11:50:00,130.25,130.25,130.12,130.2,1200.0,125.2733,125.2733,125.1482,125.2252,1200.0
2020-04-24 11:55:00,130.14,130.15,129.99,130.0,2412.0,125.1675,125.1771,125.0232,125.0328,2412.0
2020-04-24 12:00:00,130.05,130.42,129.99,130.42,2200.0,125.0809,125.4368,125.0232,125.4368,2200.0
2020-04-24 12:05:00,130.41,130.41,130.26,130.38,1521.0,125.4271,125.4271,125.2829,125.3983,1521.0
2020-04-24 12:10:00,130.36,130.36,130.24,130.25,1012.0,125.3791,125.3791,125.2636,125.2733,1012.0
2020-04-24 12:15:00,130.32,130.5,130.18,130.5,2394.0,125.3406,125.5137,125.2059,125.5137,2394.0
2020-04-24 12:20:00,130.5,130.65,130.36,130.64,4371.0,125.5137,125.658,125.3791,125.6484,4371.0
2020-04-24 12:25:00,130.59,130.69,130.58,130.69,2106.0,125.6003,125.6964,125.5906,125.6964,2106.0
2020-04-24 12:30:00,130.66,130.73,130.6,130.65,2302.0,125.6676,125.7349,125.6099,125.658,2302.0
2020-04-24 12:35:00,130.63,130.81,130.63,130.78,1900.0,125.6387,125.8119,125.6387,125.783,1900.0
2020-04-24 12:40:00,130.81,130.91,130.8,130.91,2804.0,125.8119,125.908,125.8022,125.908,2804.0
2020-04-24 12:45:00,130.9,130.9,130.76,130.83,2502.0,125.8984,125.8984,125.7638,125.8311,2502.0
2020-04-24 12:50:00,130.84,130.84,130.62,130.63,1400.0,125.8407,125.8407,125.6291,125.6387,1400.0
2020-04-24 12:55:00,130.66,130.74,130.57,130.66,3399.0,125.6676,125.7445,125.581,125.6676,3399.0
2020-04-24 13:00:00,130.69,130.69,130.41,130.5,1500.0,125.6964,125.6964,125.4271,125.5137,1500.0
2020-04-24 13:05:00,130.44,130.55,130.44,130.48,2300.0,125.456,125.5618,125.456,125.4945,2300.0
2020-04-24 13:10:00,130.46,130.49,130.32,130.36,2841.0,125.4752,125.5041,125.3406,125.3791,2841.0
2020-04-24 13:15:00,130.32,130.41,130.25,130.34,2100.0,125.3406,125.4271,125.2733,125.3598,2100.0
2020-04-24 13:20:00,130.36,130.45,130.29,130.29,2704.0,125.3791,125.4656,125.3117,125.3117,2704.0
2020-04-24 13:25:00,130.39,130.59,130.37,130.59,2605.0,125.4079,125.6003,125.3887,125.6003,2605.0
2020-04-24 13:30:00,130.59,130.59,130.43,130.47,3553.0,125.6003,125.6003,125.4464,125.4849,3553.0
2020-04-24 13:35:00,130.44,130.59,130.42,130.54,2351.0,125.456,125.6003,125.4368,125.5522,2351.0
2020-04-24 13:40:00,130.6,130.72,130.51,130.72,1903.0,125.6099,125.7253,125.5233,125.7253,1903.0
2020-04-24 13:45:00,130.71,130.83,130.65,130.8,2100.0,125.7157,125.8311,125.658,125.8022,2100.0
2020-04-24 13:50:00,130.8,130.89,130.73,130.77,4116.0,125.8022,125.8888,125.7349,125.7734,4116.0
2020-04-24 13:55:00,130.77,131.13,130.77,131.08,3540.0,125.7734,126.1196,125.7734,126.0715,3540.0
2020-04-24 14:00:00,131.15,131.29,130.97,131.28,2000.0,126.1389,126.2735,125.9657,126.2639,2000.0
2020-04-24 14:05:00,131.24,131.38,131.11,131.16,2113.0,126.2254,126.3601,126.1004,126.1485,2113.0
2020-04-24 14:10:00,131.19,131.34,131.18,131.34,1586.0,126.1773,126.3216,126.1677,126.3216,1586.0
2020-04-24 14:15:00,131.29,131.3,131.12,131.25,2505.0,126.2735,126.2831,126.11,126.235,2505.0
2020-04-24 14:20:00,131.16,131.22,131.05,131.12,1600.0,126.1485,126.2062,126.0427,126.11,1600.0
2020-04-24 14:25:00,131.08,131.16,131.0,131.11,1600.0,126.0715,126.1485,125.9946,126.1004,1600.0
2020-04-24 14:30:00,131.19,131.23,131.04,131.09,2932.0,126.1773,126.2158,126.0331,126.0812,2932.0
2020-04-24 14:35:00,131.17,131.39,131.05,131.36,2400.0,126.1581,126.3697,126.0427,126.3408,2400.0
2020-04-24 14:40:00,131.4,131.53,131.28,131.28,4260.0,126.3793,126.5043,126.2639,126.2639,4260.0
2020-04-24 14:45:00,131.41,131.48,131.17,131.29,7207.0,126.3889,126.4563,126.1581,126.2735,7207.0
2020-04-24 14:50:00,131.35,131.35,130.93,130.95,4621.0,126.3312,126.3312,125.9273,125.9465,4621.0
2020-04-24 14:55:00,131.02,131.16,130.99,131.05,3500.0,126.0138,126.1485,125.985,126.0427,3500.0
2020-04-24 15:00:00,131.0,131.07,130.87,130.94,3300.0,125.9946,126.0619,125.8696,125.9369,3300.0
2020-04-24 15:05:00,130.97,131.19,130.97,131.11,5604.0,125.9657,126.1773,125.9657,126.1004,5604.0
2020-04-24 15:10:00,131.17,131.18,130.89,131.05,8382.0,126.1581,126.1677,125.8888,126.0427,8382.0
2020-04-24 15:15:00,131.07,131.17,130.87,131.1,4129.0,126.0619,126.1581,125.8696,126.0908,4129.0
2020-04-24 15:20:00,131.13,131.39,131.08,131.39,5084.0,126.1196,126.3697,126.0715,126.3697,5084.0
2020-04-24 15:25:00,131.41,131.56,131.32,131.52,5960.0,126.3889,126.5332,126.3024,126.4947,5960.0
2020-04-24 15:30:00,131.45,131.47,131.29,131.47,6659.0,126.4274,126.4466,126.2735,126.4466,6659.0
2020-04-24 15:35:00,131.47,131.57,131.39,131.54,5237.0,126.4466,126.5428,126.3697,126.514,5237.0
2020-04-24 15:40:00,131.61,131.69,131.56,131.64,6328.0,126.5813,126.6582,126.5332,126.6101,6328.0
2020-04-24 15:45:00,131.64,131.66,131.37,131.45,8522.0,126.6101,126.6294,126.3505,126.4274,8522.0
2020-04-24 15:50:00,131.56,131.62,130.93,131.13,18064.0,126.5332,126.5909,125.9273,126.1196,18064.0
2020-04-24 15:55:00,131.06,131.44,130.82,131.26,61584.0,126.0523,126.4178,125.8215,126.2447,61584.0
2020-04-27 09:30:00,132.85,133.4,132.85,132.88,7145.0,127.7739,128.3029,127.7739,127.8028,7145.0
2020-04-27 09:35:00,132.44,133.17,132.43,132.85,1200.0,127.3796,128.0817,127.37,127.7739,1200.0
2020-04-27 09:40:00,133.14,133.24,132.73,132.85,2400.0,128.0528,128.149,127.6585,127.7739,2400.0
2020-04-27 09:45:00,133.34,133.34,132.66,133.07,5506.0,128.2452,128.2452,127.5912,127.9855,5506.0
2020-04-27 09:50:00,132.5,132.99,132.4,132.56,2707.0,127.4373,127.9086,127.3411,127.495,2707.0
2020-04-27 09:55:00,132.89,133.26,132.7,132.99,3878.0,127.8124,128.1682,127.6296,127.9086,3878.0
2020-04-27 10:00:00,133.31,133.78,133.03,133.24,2739.0,128.2163,128.6684,127.947,128.149,2739.0
2020-04-27 10:05:00,133.25,133.36,132.95,133.11,2584.0,128.1586,128.2644,127.8701,128.024,2584.0
2020-04-27 10:10:00,133.03,133.62,133.03,133.62,2665.0,127.947,128.5145,127.947,128.5145,2665.0
2020-04-27 10:15:00,133.52,134.04,133.48,134.04,2595.0,128.4183,128.9184,128.3798,128.9184,2595.0
2020-04-27 10:20:00,133.99,134.19,133.92,134.11,1905.0,128.8704,129.0627,128.803,128.9858,1905.0
2020-04-27 10:25:00,134.05,134.31,134.05,134.25,2425.0,128.9281,129.1781,128.9281,129.1204,2425.0
2020-04-27 10:30:00,134.27,134.59,134.26,134.39,3000.0,129.1397,129.4474,129.13,129.2551,3000.0
2020-04-27 10:35:00,134.44,134.44,133.9,133.9,8784.0,129.3032,129.3032,128.7838,128.7838,8784.0
2020-04-27 10:40:00,133.95,134.69,133.92,134.69,4840.0,128.8319,129.5436,128.803,129.5436,4840.0
2020-04-27 10:45:00,134.71,135.3,134.6,135.3,8985.0,129.5628,130.1303,129.457,130.1303,8985.0
2020-04-27 10:50:00,135.3,135.62,135.16,135.39,2289.0,130.1303,130.4381,129.9957,130.2169,2289.0
2020-04-27 10:55:00,135.22,135.29,134.91,134.98,9237.0,130.0534,130.1207,129.7552,129.8225,9237.0
2020-04-27 11:00:00,134.98,135.23,134.98,135.1,3449.0,129.8225,130.063,129.8225,129.9379,3449.0
2020-04-27 11:05:00,135.08,135.18,134.93,135.05,5171.0,129.9187,130.0149,129.7744,129.8899,5171.0
2020-04-27 11:10:00,135.05,135.27,134.97,135.27,9389.0,129.8899,130.1014,129.8129,130.1014,9389.0
2020-04-27 11:15:00,135.24,135.37,135.08,135.37,2701.0,130.0726,130.1976,129.9187,130.1976,2701.0
2020-04-27 11:20:00,135.5,135.83,135.46,135.83,4206.0,130.3227,130.6401,130.2842,130.6401,4206.0
2020-04-27 11:25:00,135.84,135.91,135.65,135.75,3417.0,130.6497,130.717,130.4669,130.5631,3417.0
2020-04-27 11:30:00,135.79,135.92,135.63,135.92,4150.0,130.6016,130.7266,130.4477,130.7266,4150.0
2020-04-27 11:35:00,135.84,135.89,135.63,135.86,4568.0,130.6497,130.6978,130.4477,130.6689,4568.0
2020-04-27 11:40:00,135.87,136.09,135.83,136.09,6526.0,130.6785,130.8901,130.6401,130.8901,6526.0
2020-04-27 11:45:00,136.05,136.24,136.05,136.17,2535.0,130.8516,131.0344,130.8516,130.9671,2535.0
2020-04-27 11:50:00,136.2,136.32,135.96,136.02,5115.0,130.9959,131.1113,130.7651,130.8228,5115.0
2020-04-27 11:55:00,136.01,136.2,135.97,136.2,2400.0,130.8132,130.9959,130.7747,130.9959,2400.0
2020-04-27 12:00:00,136.06,136.28,136.0,136.2,4800.0,130.8613,131.0729,130.8036,130.9959,4800.0
2020-04-27 12:05:00,136.02,136.07,135.87,136.07,1790.0,130.8228,130.8709,130.6785,130.8709,1790.0
2020-04-27 12:10:00,136.14,136.14,135.86,135.91,3294.0,130.9382,130.9382,130.6689,130.717,3294.0
2020-04-27 12:15:00,136.08,136.38,136.02,136.26,3400.0,130.8805,131.169,130.8228,131.0536,3400.0
2020-04-27 12:20:00,136.24,136.34,136.07,136.14,1522.0,131.0344,131.1306,130.8709,130.9382,1522.0
2020-04-27 12:25:00,136.2,136.28,136.12,136.25,1900.0,130.9959,131.0729,130.919,131.044,1900.0
2020-04-27 12:30:00,136.36,136.73,136.33,136.73,2944.0,131.1498,131.5057,131.1209,131.5057,2944.0
2020-04-27 12:35:00,136.61,136.83,136.61,136.77,1800.0,131.3902,131.6018,131.3902,131.5441,1800.0
2020-04-27 12:40:00,136.76,136.93,136.73,136.9,2300.0,131.5345,131.698,131.5057,131.6692,2300.0
2020-04-27 12:45:00,136.96,137.25,136.9,137.08,6409.0,131.7269,132.0058,131.6692,131.8423,6409.0
2020-04-27 12:50:00,137.14,137.15,137.02,137.08,1700.0,131.9,131.9096,131.7846,131.8423,1700.0
2020-04-27 12:55:00,137.14,137.29,136.91,136.91,3500.0,131.9,132.0443,131.6788,131.6788,3500.0
2020-04-27 13:00:00,136.95,136.95,136.65,136.95,6503.0,131.7173,131.7173,131.4287,131.7173,6503.0
2020-04-27 13:05:00,136.95,137.17,136.94,137.13,6299.0,131.7173,131.9288,131.7076,131.8904,6299.0
2020-04-27 13:10:00,137.08,137.15,136.93,137.0,5200.0,131.8423,131.9096,131.698,131.7653,5200.0
2020-04-27 13:15:00,137.0,137.31,136.94,137.0,6996.0,131.7653,132.0635,131.7076,131.7653,6996.0
2020-04-27 13:20:00,137.0,137.25,136.95,137.0,3740.0,131.7653,132.0058,131.7173,131.7653,3740.0
2020-04-27 13:25:00,137.1,137.14,136.99,137.13,1900.0,131.8615,131.9,131.7557,131.8904,1900.0
2020-04-27 13:30:00,137.13,137.17,136.98,137.02,2100.0,131.8904,131.9288,131.7461,131.7846,2100.0
2020-04-27 13:35:00,136.99,137.13,136.86,137.05,5693.0,131.7557,131.8904,131.6307,131.8134,5693.0
2020-04-27 13:40:00,137.02,137.02,136.7,136.81,7780.0,131.7846,131.7846,131.4768,131.5826,7780.0
2020-04-27 13:45:00,136.86,137.09,136.8,137.09,7955.0,131.6307,131.8519,131.573,131.8519,7955.0
2020-04-27 13:50:00,137.08,137.22,137.08,137.11,1404.0,131.8423,131.9769,131.8423,131.8711,1404.0
2020-04-27 13:55:00,137.22,137.23,136.97,137.0,3530.0,131.9769,131.9866,131.7365,131.7653,3530.0
2020-04-27 14:00:00,137.04,137.22,137.0,137.01,3405.0,131.8038,131.9769,131.7653,131.775,3405.0
2020-04-27 14:05:00,137.0,137.13,136.99,137.0,3750.0,131.7653,131.8904,131.7557,131.7653,3750.0
2020-04-27 14:10:00,137.06,137.12,136.99,137.0,3428.0,131.8231,131.8808,131.7557,131.7653,3428.0
2020-04-27 14:15:00,137.01,137.12,136.99,137.1,4273.0,131.775,131.8808,131.7557,131.8615,4273.0
2020-04-27 14:20:00,137.08,137.13,136.99,137.03,3536.0,131.8423,131.8904,131.7557,131.7942,3536.0
2020-04-27 14:25:00,137.0,137.08,136.99,137.03,7961.0,131.7653,131.8423,131.7557,131.7942,7961.0
2020-04-27 14:30:00,137.0,137.29,136.98,137.09,6751.0,131.7653,132.0443,131.7461,131.8519,6751.0
2020-04-27 14:35:00,137.0,137.13,137.0,137.04,2000.0,131.7653,131.8904,131.7653,131.8038,2000.0
2020-04-27 14:40:00,137.11,137.29,137.03,137.09,1700.0,131.8711,132.0443,131.7942,131.8519,1700.0
2020-04-27 14:45:00,137.15,137.29,137.1,137.22,3500.0,131.9096,132.0443,131.8615,131.9769,3500.0
2020-04-27 14:50:00,137.18,137.33,137.15,137.22,7037.0,131.9385,132.0827,131.9096,131.9769,7037.0
2020-04-27 14:55:00,137.17,137.17,136.98,137.04,24592.0,131.9288,131.9288,131.7461,131.8038,24592.0
2020-04-27 15:00:00,137.03,137.17,137.03,137.17,2533.0,131.7942,131.9288,131.7942,131.9288,2533.0
2020-04-27 15:05:00,137.1,137.16,137.0,137.02,3841.0,131.8615,131.9192,131.7653,131.7846,3841.0
2020-04-27 15:10:00,137.06,137.3,137.05,137.28,5642.0,131.8231,132.0539,131.8134,132.0346,5642.0
2020-04-27 15:15:00,137.24,137.26,137.02,137.19,3414.0,131.9962,132.0154,131.7846,131.9481,3414.0
2020-04-27 15:20:00,137.2,137.48,137.19,137.46,4911.0,131.9577,132.227,131.9481,132.2078,4911.0
2020-04-27 15:25:00,137.38,137.47,137.25,137.4,5543.0,132.1308,132.2174,132.0058,132.1501,5543.0
2020-04-27 15:30:00,137.42,137.72,137.42,137.63,5820.0,132.1693,132.4578,132.1693,132.3713,5820.0
2020-04-27 15:35:00,137.69,137.82,137.68,137.74,5739.0,132.429,132.554,132.4194,132.4771,5739.0
2020-04-27 15:40:00,137.75,138.11,137.75,138.0,13170.0,132.4867,132.8329,132.4867,132.7271,13170.0
2020-04-27 15:45:00,137.97,138.19,137.94,138.12,9767.0,132.6983,132.9099,132.6694,132.8426,9767.0
2020-04-27 15:50:00,138.15,138.53,138.12,138.27,26029.0,132.8714,133.2369,132.8426,132.9868,26029.0
2020-04-27 15:55:00,138.23,138.27,137.93,137.93,46629.0,132.9483,132.9868,132.6598,132.6598,46629.0
2020-04-28 09:30:00,140.6,143.21,140.08,140.33,15510.0,135.2278,137.7381,134.7277,134.9681,15510.0
2020-04-28 09:35:00,140.93,141.57,140.44,140.71,5015.0,135.5452,136.1607,135.0739,135.3336,5015.0
2020-04-28 09:40:00,140.56,141.67,140.55,141.11,3400.0,135.1893,136.2569,135.1797,135.7183,3400.0
2020-04-28 09:45:00,141.51,141.55,140.82,140.96,4800.0,136.103,136.1415,135.4394,135.574,4800.0
2020-04-28 09:50:00,140.89,141.13,140.22,140.23,5634.0,135.5067,135.7375,134.8623,134.8719,5634.0
2020-04-28 09:55:00,140.36,140.56,139.92,140.06,4220.0,134.997,135.1893,134.5738,134.7084,4220.0
2020-04-28 10:00:00,140.18,140.19,139.51,139.99,4595.0,134.8238,134.8335,134.1794,134.6411,4595.0
2020-04-28 10:05:00,140.26,141.04,140.2,141.04,2600.0,134.9008,135.651,134.8431,135.651,2600.0
2020-04-28 10:10:00,141.04,141.06,140.31,140.32,4246.0,135.651,135.6702,134.9489,134.9585,4246.0
2020-04-28 10:15:00,140.58,141.08,140.54,140.82,3181.0,135.2086,135.6895,135.1701,135.4394,3181.0
2020-04-28 10:20:00,140.89,140.95,140.37,140.52,1784.0,135.5067,135.5644,135.0066,135.1508,1784.0
2020-04-28 10:25:00,140.55,140.63,140.04,140.22,3100.0,135.1797,135.2566,134.6892,134.8623,3100.0
2020-04-28 10:30:00,140.22,140.27,139.75,139.87,19000.0,134.8623,134.9104,134.4103,134.5257,19000.0
2020-04-28 10:35:00,139.87,140.12,139.69,140.11,2538.0,134.5257,134.7661,134.3526,134.7565,2538.0
2020-04-28 10:40:00,140.05,140.05,139.44,139.44,3710.0,134.6988,134.6988,134.1121,134.1121,3710.0
2020-04-28 10:45:00,139.47,139.8,139.41,139.74,21828.0,134.141,134.4584,134.0833,134.4007,21828.0
2020-04-28 10:50:00,139.75,139.91,139.23,139.23,2705.0,134.4103,134.5642,133.9101,133.9101,2705.0
2020-04-28 10:55:00,139.05,139.29,138.73,138.79,3532.0,133.737,133.9678,133.4292,133.487,3532.0
2020-04-28 11:00:00,138.97,139.14,138.7,139.02,3154.0,133.6601,133.8236,133.4004,133.7082,3154.0
2020-04-28 11:05:00,139.02,139.49,138.93,139.41,8383.0,133.7082,134.1602,133.6216,134.0833,8383.0
2020-04-28 11:10:00,139.38,139.9,139.38,139.83,1657.0,134.0544,134.5545,134.0544,134.4872,1657.0
2020-04-28 11:15:00,139.82,140.14,139.59,140.14,3768.0,134.4776,134.7854,134.2564,134.7854,3768.0
2020-04-28 11:20:00,140.13,140.18,139.89,140.13,2935.0,134.7758,134.8238,134.5449,134.7758,2935.0
2020-04-28 11:25:00,140.21,140.48,140.15,140.36,5824.0,134.8527,135.1124,134.795,134.997,5824.0
2020-04-28 11:30:00,140.37,140.96,140.37,140.82,6089.0,135.0066,135.574,135.0066,135.4394,6089.0
2020-04-28 11:35:00,140.86,141.12,140.8,141.12,5696.0,135.4779,135.7279,135.4202,135.7279,5696.0
2020-04-28 11:40:00,141.08,141.42,141.06,141.25,4327.0,135.6895,136.0165,135.6702,135.853,4327.0
2020-04-28 11:45:00,141.35,141.45,141.06,141.23,4468.0,135.9491,136.0453,135.6702,135.8337,4468.0
2020-04-28 11:50:00,141.3,141.33,140.55,140.63,3302.0,135.901,135.9299,135.1797,135.2566,3302.0
2020-04-28 11:55:00,140.69,140.77,140.5,140.77,2074.0,135.3144,135.3913,135.1316,135.3913,2074.0
2020-04-28 12:00:00,140.74,140.95,140.6,140.72,3472.0,135.3624,135.5644,135.2278,135.3432,3472.0
2020-04-28 12:05:00,140.95,140.95,140.61,140.89,2100.0,135.5644,135.5644,135.2374,135.5067,2100.0
2020-04-28 12:10:00,140.89,140.93,140.74,140.81,5595.0,135.5067,135.5452,135.3624,135.4298,5595.0
2020-04-28 12:15:00,140.77,140.77,140.18,140.29,4700.0,135.3913,135.3913,134.8238,134.9296,4700.0
2020-04-28 12:20:00,140.36,140.36,140.06,140.13,2000.0,134.997,134.997,134.7084,134.7758,2000.0
2020-04-28 12:25:00,140.15,140.32,140.15,140.23,3100.0,134.795,134.9585,134.795,134.8719,3100.0
2020-04-28 12:30:00,140.09,140.46,140.08,140.46,1700.0,134.7373,135.0931,134.7277,135.0931,1700.0
2020-04-28 12:35:00,140.52,140.52,140.25,140.25,10697.0,135.1508,135.1508,134.8912,134.8912,10697.0
2020-04-28 12:40:00,140.2,140.43,140.18,140.43,2460.0,134.8431,135.0643,134.8238,135.0643,2460.0
2020-04-28 12:45:00,140.48,140.5,140.07,140.08,7536.0,135.1124,135.1316,134.718,134.7277,7536.0
2020-04-28 12:50:00,140.03,140.03,139.72,139.81,4000.0,134.6796,134.6796,134.3814,134.468,4000.0
2020-04-28 12:55:00,140.01,140.36,140.01,140.29,3500.0,134.6603,134.997,134.6603,134.9296,3500.0
2020-04-28 13:00:00,140.35,140.69,140.34,140.69,3016.0,134.9873,135.3144,134.9777,135.3144,3016.0
2020-04-28 13:05:00,140.64,140.64,140.54,140.64,2610.0,135.2663,135.2663,135.1701,135.2663,2610.0
2020-04-28 13:10:00,140.61,140.71,140.56,140.61,3100.0,135.2374,135.3336,135.1893,135.2374,3100.0
2020-04-28 13:15:00,140.65,140.69,140.57,140.62,4400.0,135.2759,135.3144,135.1989,135.247,4400.0
2020-04-28 13:20:00,140.61,140.74,140.55,140.67,3110.0,135.2374,135.3624,135.1797,135.2951,3110.0
2020-04-28 13:25:00,140.66,140.66,140.44,140.44,4100.0,135.2855,135.2855,135.0739,135.0739,4100.0
2020-04-28 13:30:00,140.45,140.63,140.39,140.43,2538.0,135.0835,135.2566,135.0258,135.0643,2538.0
2020-04-28 13:35:00,140.5,140.5,140.31,140.31,1400.0,135.1316,135.1316,134.9489,134.9489,1400.0
2020-04-28 13:40:00,140.39,140.63,140.35,140.63,4531.0,135.0258,135.2566,134.9873,135.2566,4531.0
2020-04-28 13:45:00,140.59,140.66,140.54,140.65,4671.0,135.2182,135.2855,135.1701,135.2759,4671.0
2020-04-28 13:50:00,140.65,140.8,140.6,140.6,3889.0,135.2759,135.4202,135.2278,135.2278,3889.0
2020-04-28 13:55:00,140.59,140.6,140.41,140.41,3500.0,135.2182,135.2278,135.0451,135.0451,3500.0
2020-04-28 14:00:00,140.41,140.71,140.41,140.63,3302.0,135.0451,135.3336,135.0451,135.2566,3302.0
2020-04-28 14:05:00,140.59,140.63,140.49,140.6,2400.0,135.2182,135.2566,135.122,135.2278,2400.0
2020-04-28 14:10:00,140.76,140.83,140.73,140.76,2100.0,135.3817,135.449,135.3528,135.3817,2100.0
2020-04-28 14:15:00,140.8,140.97,140.75,140.91,3484.0,135.4202,135.5837,135.3721,135.5259,3484.0
2020-04-28 14:20:00,140.96,141.2,140.96,141.2,4868.0,135.574,135.8049,135.574,135.8049,4868.0
2020-04-28 14:25:00,141.19,141.35,141.07,141.14,3003.0,135.7952,135.9491,135.6798,135.7472,3003.0
2020-04-28 14:30:00,141.15,141.3,141.11,141.11,5105.0,135.7568,135.901,135.7183,135.7183,5105.0
2020-04-28 14:35:00,141.09,141.14,140.98,141.06,9084.0,135.6991,135.7472,135.5933,135.6702,9084.0
2020-04-28 14:40:00,141.07,141.31,141.07,141.28,7424.0,135.6798,135.9107,135.6798,135.8818,7424.0
2020-04-28 14:45:00,141.27,141.4,141.21,141.32,11296.0,135.8722,135.9972,135.8145,135.9203,11296.0
2020-04-28 14:50:00,141.34,141.55,141.24,141.3,16412.0,135.9395,136.1415,135.8433,135.901,16412.0
2020-04-28 14:55:00,141.26,141.47,141.26,141.34,6600.0,135.8626,136.0646,135.8626,135.9395,6600.0
2020-04-28 15:00:00,141.34,141.46,141.21,141.22,4400.0,135.9395,136.0549,135.8145,135.8241,4400.0
2020-04-28 15:05:00,141.27,141.44,141.27,141.42,5487.0,135.8722,136.0357,135.8722,136.0165,5487.0
2020-04-28 15:10:00,141.42,141.66,141.41,141.55,10232.0,136.0165,136.2473,136.0068,136.1415,10232.0
2020-04-28 15:15:00,141.6,141.64,141.46,141.55,7238.0,136.1896,136.2281,136.0549,136.1415,7238.0
2020-04-28 15:20:00,141.58,141.91,141.41,141.83,8516.0,136.1703,136.4877,136.0068,136.4108,8516.0
2020-04-28 15:25:00,141.88,141.94,141.57,141.66,9926.0,136.4589,136.5166,136.1607,136.2473,9926.0
2020-04-28 15:30:00,141.62,141.65,141.34,141.38,9181.0,136.2088,136.2377,135.9395,135.978,9181.0
2020-04-28 15:35:00,141.36,141.41,141.17,141.4,7711.0,135.9588,136.0068,135.776,135.9972,7711.0
2020-04-28 15:40:00,141.41,141.43,141.25,141.42,13165.0,136.0068,136.0261,135.853,136.0165,13165.0
2020-04-28 15:45:00,141.31,141.41,141.12,141.19,13419.0,135.9107,136.0068,135.7279,135.7952,13419.0
2020-04-28 15:50:00,141.06,141.23,140.7,140.86,26463.0,135.6702,135.8337,135.324,135.4779,26463.0
2020-04-28 15:55:00,140.82,141.02,140.46,140.67,50638.0,135.4394,135.6317,135.0931,135.2951,50638.0
2020-04-29 09:30:00,142.92,143.0,141.46,141.46,12707.0,137.4591,137.5361,136.0549,136.0549,12707.0
2020-04-29 09:35:00,141.22,142.2,140.64,142.2,8924.0,135.8241,136.7667,135.2663,136.7667,8924.0
2020-04-29 09:40:00,141.89,142.42,141.74,142.06,7169.0,136.4685,136.9783,136.3242,136.632,7169.0
2020-04-29 09:45:00,142.16,142.7,142.16,142.65,4843.0,136.7282,137.2476,136.7282,137.1995,4843.0
2020-04-29 09:50:00,142.48,142.59,142.2,142.39,14923.0,137.036,137.1418,136.7667,136.9494,14923.0
2020-04-29 09:55:00,142.39,142.85,142.24,142.75,18793.0,136.9494,137.3918,136.8051,137.2956,18793.0
2020-04-29 10:00:00,142.74,142.74,141.91,141.91,16441.0,137.286,137.286,136.4877,136.4877,16441.0
2020-04-29 10:05:00,141.96,142.13,141.86,142.13,5082.0,136.5358,136.6993,136.4396,136.6993,5082.0
2020-04-29 10:10:00,142.04,142.15,141.78,142.06,4205.0,136.6128,136.7186,136.3627,136.632,4205.0
2020-04-29 10:15:00,142.07,142.31,142.06,142.09,7105.0,136.6416,136.8725,136.632,136.6609,7105.0
2020-04-29 10:20:00,142.14,142.36,142.01,142.36,4726.0,136.709,136.9205,136.5839,136.9205,4726.0
2020-04-29 10:25:00,142.35,142.36,141.84,141.84,19214.0,136.9109,136.9205,136.4204,136.4204,19214.0
2020-04-29 10:30:00,141.84,142.36,141.7,142.36,12907.0,136.4204,136.9205,136.2858,136.9205,12907.0
2020-04-29 10:35:00,142.45,142.48,142.17,142.32,1900.0,137.0071,137.036,136.7378,136.8821,1900.0
2020-04-29 10:40:00,142.1,142.23,142.0,142.16,5200.0,136.6705,136.7955,136.5743,136.7282,5200.0
2020-04-29 10:45:00,141.98,142.09,141.78,142.09,8011.0,136.5551,136.6609,136.3627,136.6609,8011.0
2020-04-29 10:50:00,142.02,142.12,141.85,141.96,4828.0,136.5935,136.6897,136.43,136.5358,4828.0
2020-04-29 10:55:00,141.97,142.13,141.8,142.03,3300.0,136.5454,136.6993,136.3819,136.6032,3300.0
2020-04-29 11:00:00,142.0,142.54,141.89,142.19,4455.0,136.5743,137.0937,136.4685,136.757,4455.0
2020-04-29 11:05:00,142.32,142.54,142.11,142.54,7948.0,136.8821,137.0937,136.6801,137.0937,7948.0
2020-04-29 11:10:00,142.54,142.92,142.34,142.52,17993.0,137.0937,137.4591,136.9013,137.0744,17993.0
2020-04-29 11:15:00,142.56,142.77,142.55,142.77,10379.0,137.1129,137.3149,137.1033,137.3149,10379.0
2020-04-29 11:20:00,142.78,142.92,142.65,142.65,3326.0,137.3245,137.4591,137.1995,137.1995,3326.0
2020-04-29 11:25:00,142.81,142.89,142.62,142.89,2500.0,137.3534,137.4303,137.1706,137.4303,2500.0
2020-04-29 11:30:00,142.72,142.88,142.65,142.88,2300.0,137.2668,137.4207,137.1995,137.4207,2300.0
2020-04-29 11:35:00,142.96,143.0,142.66,142.92,4522.0,137.4976,137.5361,137.2091,137.4591,4522.0
2020-04-29 11:40:00,142.99,143.11,142.98,142.99,2650.0,137.5265,137.6419,137.5169,137.5265,2650.0
2020-04-29 11:45:00,143.04,143.26,142.94,143.17,5026.0,137.5746,137.7862,137.4784,137.6996,5026.0
2020-04-29 11:50:00,143.19,143.48,143.19,143.48,2167.0,137.7188,137.9978,137.7188,137.9978,2167.0
2020-04-29 11:55:00,143.37,143.73,143.37,143.51,7126.0,137.892,138.2382,137.892,138.0266,7126.0
2020-04-29 12:00:00,143.57,143.65,143.47,143.47,1730.0,138.0843,138.1613,137.9881,137.9881,1730.0
2020-04-29 12:05:00,143.48,143.48,143.15,143.15,1300.0,137.9978,137.9978,137.6804,137.6804,1300.0
2020-04-29 12:10:00,143.16,143.3,142.99,143.13,3440.0,137.69,137.8246,137.5265,137.6611,3440.0
2020-04-29 12:15:00,143.13,143.35,143.1,143.35,9896.0,137.6611,137.8727,137.6323,137.8727,9896.0
2020-04-29 12:20:00,143.32,143.42,143.18,143.42,4964.0,137.8439,137.94,137.7092,137.94,4964.0
2020-04-29 12:25:00,143.31,143.31,143.03,143.12,1100.0,137.8342,137.8342,137.5649,137.6515,1100.0
2020-04-29 12:30:00,143.14,143.23,143.04,143.04,1701.0,137.6707,137.7573,137.5746,137.5746,1701.0
2020-04-29 12:35:00,142.99,143.19,142.92,143.11,2807.0,137.5265,137.7188,137.4591,137.6419,2807.0
2020-04-29 12:40:00,143.2,143.26,143.03,143.03,1500.0,137.7284,137.7862,137.5649,137.5649,1500.0
2020-04-29 12:45:00,143.06,143.17,143.01,143.12,1616.0,137.5938,137.6996,137.5457,137.6515,1616.0
2020-04-29 12:50:00,143.04,143.14,142.92,143.11,7864.0,137.5746,137.6707,137.4591,137.6419,7864.0
2020-04-29 12:55:00,143.25,143.38,143.22,143.22,1369.0,137.7765,137.9016,137.7477,137.7477,1369.0
2020-04-29 13:00:00,143.08,143.36,143.04,143.31,2139.0,137.613,137.8823,137.5746,137.8342,2139.0
2020-04-29 13:05:00,143.35,143.39,143.26,143.33,1500.0,137.8727,137.9112,137.7862,137.8535,1500.0
2020-04-29 13:10:00,143.28,143.29,143.12,143.12,1362.0,137.8054,137.815,137.6515,137.6515,1362.0
2020-04-29 13:15:00,143.19,143.21,143.06,143.07,3225.0,137.7188,137.7381,137.5938,137.6034,3225.0
2020-04-29 13:20:00,143.11,143.18,143.02,143.08,1900.0,137.6419,137.7092,137.5553,137.613,1900.0
2020-04-29 13:25:00,143.06,143.12,142.9,142.9,3723.0,137.5938,137.6515,137.4399,137.4399,3723.0
2020-04-29 13:30:00,142.81,142.81,142.51,142.56,2389.0,137.3534,137.3534,137.0648,137.1129,2389.0
2020-04-29 13:35:00,142.59,142.69,142.54,142.67,2919.0,137.1418,137.2379,137.0937,137.2187,2919.0
2020-04-29 13:40:00,142.69,142.69,142.37,142.37,9581.0,137.2379,137.2379,136.9302,136.9302,9581.0
2020-04-29 13:45:00,142.48,142.64,142.41,142.59,1760.0,137.036,137.1898,136.9686,137.1418,1760.0
2020-04-29 13:50:00,142.56,142.64,142.34,142.43,1476.0,137.1129,137.1898,136.9013,136.9879,1476.0
2020-04-29 13:55:00,142.34,142.39,142.21,142.29,2200.0,136.9013,136.9494,136.7763,136.8532,2200.0
2020-04-29 14:00:00,142.43,142.65,142.13,142.22,12103.0,136.9879,137.1995,136.6993,136.7859,12103.0
2020-04-29 14:05:00,142.33,142.43,142.23,142.23,3832.0,136.8917,136.9879,136.7955,136.7955,3832.0
2020-04-29 14:10:00,142.31,142.39,142.07,142.36,6007.0,136.8725,136.9494,136.6416,136.9205,6007.0
2020-04-29 14:15:00,142.32,142.69,142.29,142.29,4670.0,136.8821,137.2379,136.8532,136.8532,4670.0
2020-04-29 14:20:00,142.37,142.61,142.37,142.61,2645.0,136.9302,137.161,136.9302,137.161,2645.0
2020-04-29 14:25:00,142.61,142.92,142.61,142.92,2227.0,137.161,137.4591,137.161,137.4591,2227.0
2020-04-29 14:30:00,142.94,143.07,142.74,142.9,4384.0,137.4784,137.6034,137.286,137.4399,4384.0
2020-04-29 14:35:00,142.78,143.08,142.75,143.08,909.0,137.3245,137.613,137.2956,137.613,909.0
2020-04-29 14:40:00,143.02,143.16,143.01,143.16,1497.0,137.5553,137.69,137.5457,137.69,1497.0
2020-04-29 14:45:00,143.17,143.17,142.79,142.81,1743.0,137.6996,137.6996,137.3341,137.3534,1743.0
2020-04-29 14:50:00,142.92,143.0,142.75,142.8,3045.0,137.4591,137.5361,137.2956,137.3437,3045.0
2020-04-29 14:55:00,142.97,143.53,142.9,143.44,8368.0,137.5072,138.0458,137.4399,137.9593,8368.0
2020-04-29 15:00:00,143.44,143.67,143.44,143.6,4398.0,137.9593,138.1805,137.9593,138.1132,4398.0
2020-04-29 15:05:00,143.65,144.03,143.63,143.94,4774.0,138.1613,138.5267,138.142,138.4402,4774.0
2020-04-29 15:10:00,143.9,144.08,143.9,143.99,4602.0,138.4017,138.5748,138.4017,138.4883,4602.0
2020-04-29 15:15:00,143.97,144.16,143.9,144.09,4045.0,138.469,138.6518,138.4017,138.5844,4045.0
2020-04-29 15:20:00,144.17,144.19,144.04,144.16,3926.0,138.6614,138.6806,138.5364,138.6518,3926.0
2020-04-29 15:25:00,144.31,144.59,144.24,144.55,9324.0,138.796,139.0653,138.7287,139.0269,9324.0
2020-04-29 15:30:00,144.51,144.51,144.02,144.39,8818.0,138.9884,138.9884,138.5171,138.873,8818.0
2020-04-29 15:35:00,144.4,144.44,144.15,144.17,7245.0,138.8826,138.9211,138.6422,138.6614,7245.0
2020-04-29 15:40:00,144.16,144.42,144.07,144.36,9082.0,138.6518,138.9018,138.5652,138.8441,9082.0
2020-04-29 15:45:00,144.35,144.52,144.3,144.45,11508.0,138.8345,138.998,138.7864,138.9307,11508.0
2020-04-29 15:50:00,144.52,144.52,143.86,143.98,21580.0,138.998,138.998,138.3632,138.4786,21580.0
2020-04-29 15:55:00,143.98,144.0,143.48,143.51,57476.0,138.4786,138.4979,137.9978,138.0266,57476.0
2020-04-30 09:30:00,141.73,142.14,141.14,141.14,7096.0,136.3146,136.709,135.7472,135.7472,7096.0
2020-04-30 09:35:00,141.23,141.24,140.06,140.69,2463.0,135.8337,135.8433,134.7084,135.3144,2463.0
2020-04-30 09:40:00,140.53,140.91,140.28,140.3,7652.0,135.1605,135.5259,134.92,134.9393,7652.0
2020-04-30 09:45:00,139.98,140.15,139.97,140.15,907.0,134.6315,134.795,134.6219,134.795,907.0
2020-04-30 09:50:00,140.0,140.48,139.78,140.04,3994.0,134.6507,135.1124,134.4391,134.6892,3994.0
2020-04-30 09:55:00,140.04,140.48,140.04,140.27,1153.0,134.6892,135.1124,134.6892,134.9104,1153.0
2020-04-30 10:00:00,140.43,141.44,140.42,140.62,11734.0,135.0643,136.0357,135.0547,135.247,11734.0
2020-04-30 10:05:00,140.22,140.75,139.94,140.53,7405.0,134.8623,135.3721,134.593,135.1605,7405.0
2020-04-30 10:10:00,140.42,140.74,140.29,140.52,4700.0,135.0547,135.3624,134.9296,135.1508,4700.0
2020-04-30 10:15:00,140.36,140.47,140.0,140.44,3508.0,134.997,135.1028,134.6507,135.0739,3508.0
2020-04-30 10:20:00,140.37,140.44,140.1,140.1,1300.0,135.0066,135.0739,134.7469,134.7469,1300.0
2020-04-30 10:25:00,140.42,140.99,140.18,140.99,3829.0,135.0547,135.6029,134.8238,135.6029,3829.0
2020-04-30 10:30:00,140.9,141.0,140.55,140.55,11415.0,135.5163,135.6125,135.1797,135.1797,11415.0
2020-04-30 10:35:00,140.59,140.72,140.4,140.4,11690.0,135.2182,135.3432,135.0354,135.0354,11690.0
2020-04-30 10:40:00,140.32,140.33,139.57,139.57,3751.0,134.9585,134.9681,134.2371,134.2371,3751.0
2020-04-30 10:45:00,139.49,139.79,139.36,139.36,5520.0,134.1602,134.4487,134.0352,134.0352,5520.0
2020-04-30 10:50:00,139.41,139.54,139.29,139.33,2506.0,134.0833,134.2083,133.9678,134.0063,2506.0
2020-04-30 10:55:00,139.3,139.82,139.3,139.49,3014.0,133.9775,134.4776,133.9775,134.1602,3014.0
2020-04-30 11:00:00,139.5,140.68,139.39,140.53,46397.0,134.1698,135.3047,134.064,135.1605,46397.0
2020-04-30 11:05:00,140.46,140.46,139.67,139.88,3640.0,135.0931,135.0931,134.3333,134.5353,3640.0
2020-04-30 11:10:00,139.84,140.04,139.84,140.0,1800.0,134.4968,134.6892,134.4968,134.6507,1800.0
2020-04-30 11:15:00,140.0,140.17,139.67,139.67,2262.0,134.6507,134.8142,134.3333,134.3333,2262.0
2020-04-30 11:20:00,139.6,140.0,139.6,139.72,4020.0,134.266,134.6507,134.266,134.3814,4020.0
2020-04-30 11:25:00,139.82,140.1,139.82,139.94,3000.0,134.4776,134.7469,134.4776,134.593,3000.0
2020-04-30 11:30:00,139.87,140.03,139.75,139.86,3380.0,134.5257,134.6796,134.4103,134.5161,3380.0
2020-04-30 11:35:00,139.83,140.09,139.66,140.06,2614.0,134.4872,134.7373,134.3237,134.7084,2614.0
2020-04-30 11:40:00,140.4,140.4,139.99,140.04,1600.0,135.0354,135.0354,134.6411,134.6892,1600.0
2020-04-30 11:45:00,140.05,140.06,139.65,139.67,3300.0,134.6988,134.7084,134.3141,134.3333,3300.0
2020-04-30 11:50:00,139.79,139.89,139.58,139.58,1780.0,134.4487,134.5449,134.2468,134.2468,1780.0
2020-04-30 11:55:00,139.73,139.9,139.35,139.56,4572.0,134.391,134.5545,134.0256,134.2275,4572.0
2020-04-30 12:00:00,139.54,139.56,139.27,139.34,4962.0,134.2083,134.2275,133.9486,134.0159,4962.0
2020-04-30 12:05:00,139.41,139.57,139.38,139.42,7174.0,134.0833,134.2371,134.0544,134.0929,7174.0
2020-04-30 12:10:00,139.31,139.35,139.18,139.31,3182.0,133.9871,134.0256,133.862,133.9871,3182.0
2020-04-30 12:15:00,139.33,139.42,138.99,139.0,2478.0,134.0063,134.0929,133.6793,133.6889,2478.0
2020-04-30 12:20:00,139.02,139.09,138.79,138.9,4842.0,133.7082,133.7755,133.487,133.5927,4842.0
2020-04-30 12:25:00,138.95,139.14,138.92,138.92,2300.0,133.6408,133.8236,133.612,133.612,2300.0
2020-04-30 12:30:00,138.84,138.84,138.62,138.75,3742.0,133.535,133.535,133.3234,133.4485,3742.0
2020-04-30 12:35:00,138.87,139.01,138.75,139.01,1500.0,133.5639,133.6985,133.4485,133.6985,1500.0
2020-04-30 12:40:00,138.86,139.26,138.86,139.22,6990.0,133.5543,133.939,133.5543,133.9005,6990.0
2020-04-30 12:45:00,139.14,139.5,139.14,139.5,4300.0,133.8236,134.1698,133.8236,134.1698,4300.0
2020-04-30 12:50:00,139.46,139.6,139.38,139.48,3763.0,134.1314,134.266,134.0544,134.1506,3763.0
2020-04-30 12:55:00,139.49,140.09,139.38,140.0,29398.0,134.1602,134.7373,134.0544,134.6507,29398.0
2020-04-30 13:00:00,139.95,139.95,139.66,139.66,3652.0,134.6026,134.6026,134.3237,134.3237,3652.0
2020-04-30 13:05:00,139.56,139.72,139.51,139.58,2117.0,134.2275,134.3814,134.1794,134.2468,2117.0
2020-04-30 13:10:00,139.51,139.97,139.5,139.93,1300.0,134.1794,134.6219,134.1698,134.5834,1300.0
2020-04-30 13:15:00,139.94,140.12,139.93,140.03,3500.0,134.593,134.7661,134.5834,134.6796,3500.0
2020-04-30 13:20:00,140.01,140.03,139.76,139.84,3762.0,134.6603,134.6796,134.4199,134.4968,3762.0
2020-04-30 13:25:00,139.61,139.8,139.52,139.52,2297.0,134.2756,134.4584,134.1891,134.1891,2297.0
2020-04-30 13:30:00,139.52,139.6,139.36,139.36,2062.0,134.1891,134.266,134.0352,134.0352,2062.0
2020-04-30 13:35:00,139.43,139.5,139.15,139.16,3258.0,134.1025,134.1698,133.8332,133.8428,3258.0
2020-04-30 13:40:00,139.12,139.5,139.11,139.47,3500.0,133.8043,134.1698,133.7947,134.141,3500.0
2020-04-30 13:45:00,139.35,139.37,139.22,139.26,1950.0,134.0256,134.0448,133.9005,133.939,1950.0
2020-04-30 13:50:00,139.21,139.29,139.0,139.19,4472.0,133.8909,133.9678,133.6889,133.8717,4472.0
2020-04-30 13:55:00,139.13,139.2,139.05,139.17,1668.0,133.814,133.8813,133.737,133.8524,1668.0
2020-04-30 14:00:00,139.05,139.45,139.05,139.34,2600.0,133.737,134.1217,133.737,134.0159,2600.0
2020-04-30 14:05:00,139.22,139.36,139.21,139.21,2324.0,133.9005,134.0352,133.8909,133.8909,2324.0
2020-04-30 14:10:00,139.3,139.48,139.24,139.47,2490.0,133.9775,134.1506,133.9198,134.141,2490.0
2020-04-30 14:15:00,139.37,139.39,139.15,139.15,1900.0,134.0448,134.064,133.8332,133.8332,1900.0
2020-04-30 14:20:00,139.24,139.35,139.21,139.21,2400.0,133.9198,134.0256,133.8909,133.8909,2400.0
2020-04-30 14:25:00,139.17,139.34,139.14,139.27,3921.0,133.8524,134.0159,133.8236,133.9486,3921.0
2020-04-30 14:30:00,139.33,139.58,139.28,139.41,2910.0,134.0063,134.2468,133.9582,134.0833,2910.0
2020-04-30 14:35:00,139.36,139.36,139.04,139.04,3519.0,134.0352,134.0352,133.7274,133.7274,3519.0
2020-04-30 14:40:00,139.05,139.09,138.91,138.98,3601.0,133.737,133.7755,133.6024,133.6697,3601.0
2020-04-30 14:45:00,139.0,139.1,138.96,139.1,1600.0,133.6889,133.7851,133.6505,133.7851,1600.0
2020-04-30 14:50:00,139.11,139.15,138.85,139.01,3905.0,133.7947,133.8332,133.5447,133.6985,3905.0
2020-04-30 14:55:00,138.95,139.03,138.8,139.03,3000.0,133.6408,133.7178,133.4966,133.7178,3000.0
2020-04-30 15:00:00,138.95,139.16,138.86,139.0,3212.0,133.6408,133.8428,133.5543,133.6889,3212.0
2020-04-30 15:05:00,139.19,139.5,139.15,139.31,6222.0,133.8717,134.1698,133.8332,133.9871,6222.0
2020-04-30 15:10:00,139.31,139.34,139.14,139.34,3491.0,133.9871,134.0159,133.8236,134.0159,3491.0
2020-04-30 15:15:00,139.54,139.88,139.54,139.8,5920.0,134.2083,134.5353,134.2083,134.4584,5920.0
2020-04-30 15:20:00,139.76,139.94,139.67,139.79,5828.0,134.4199,134.593,134.3333,134.4487,5828.0
2020-04-30 15:25:00,139.76,139.79,139.58,139.62,7859.0,134.4199,134.4487,134.2468,134.2852,7859.0
2020-04-30 15:30:00,139.66,139.67,139.48,139.55,6423.0,134.3237,134.3333,134.1506,134.2179,6423.0
2020-04-30 15:35:00,139.52,139.55,139.38,139.48,7659.0,134.1891,134.2179,134.0544,134.1506,7659.0
2020-04-30 15:40:00,139.53,139.53,139.15,139.29,6996.0,134.1987,134.1987,133.8332,133.9678,6996.0
2020-04-30 15:45:00,139.33,139.55,139.29,139.3,11010.0,134.0063,134.2179,133.9678,133.9775,11010.0
2020-04-30 15:50:00,139.21,139.63,139.21,139.43,21094.0,133.8909,134.2949,133.8909,134.1025,21094.0
2020-04-30 15:55:00,139.49,139.51,138.87,138.91,85474.0,134.1602,134.1794,133.5639,133.6024,85474.0
2020-05-01 09:30:00,137.16,138.26,135.85,137.47,11973.0,131.9192,132.9772,130.6593,132.2174,11973.0
2020-05-01 09:35:00,137.46,138.32,136.63,137.53,8375.0,132.2078,133.0349,131.4095,132.2751,8375.0
2020-05-01 09:40:00,137.55,138.29,137.2,138.01,1772.0,132.2943,133.0061,131.9577,132.7368,1772.0
2020-05-01 09:45:00,137.71,137.71,136.9,137.06,5313.0,132.4482,132.4482,131.6692,131.8231,5313.0
2020-05-01 09:50:00,136.84,137.1,136.26,136.47,3536.0,131.6115,131.8615,131.0536,131.2556,3536.0
2020-05-01 09:55:00,136.63,136.76,136.26,136.46,3700.0,131.4095,131.5345,131.0536,131.246,3700.0
2020-05-01 10:00:00,136.73,136.97,136.26,136.39,9262.0,131.5057,131.7365,131.0536,131.1787,9262.0
2020-05-01 10:05:00,136.43,136.75,136.39,136.59,4118.0,131.2171,131.5249,131.1787,131.371,4118.0
2020-05-01 10:10:00,136.45,136.47,135.97,136.47,2806.0,131.2364,131.2556,130.7747,131.2556,2806.0
2020-05-01 10:15:00,136.49,136.49,136.18,136.24,3194.0,131.2748,131.2748,130.9767,131.0344,3194.0
2020-05-01 10:20:00,136.27,136.27,135.99,136.19,5376.0,131.0632,131.0632,130.7939,130.9863,5376.0
2020-05-01 10:25:00,136.09,136.64,136.09,136.64,2756.0,130.8901,131.4191,130.8901,131.4191,2756.0
2020-05-01 10:30:00,136.75,137.1,136.66,137.02,12699.0,131.5249,131.8615,131.4383,131.7846,12699.0
2020-05-01 10:35:00,137.12,137.62,137.12,137.25,4155.0,131.8808,132.3617,131.8808,132.0058,4155.0
2020-05-01 10:40:00,137.26,137.41,136.88,137.11,7277.0,132.0154,132.1597,131.6499,131.8711,7277.0
2020-05-01 10:45:00,137.1,137.4,137.06,137.34,10115.0,131.8615,132.1501,131.8231,132.0924,10115.0
2020-05-01 10:50:00,137.32,137.34,137.06,137.06,5401.0,132.0731,132.0924,131.8231,131.8231,5401.0
2020-05-01 10:55:00,137.02,137.21,136.96,137.06,2666.0,131.7846,131.9673,131.7269,131.8231,2666.0
2020-05-01 11:00:00,136.99,137.41,136.99,137.32,2287.0,131.7557,132.1597,131.7557,132.0731,2287.0
2020-05-01 11:05:00,137.44,137.51,137.3,137.37,2217.0,132.1885,132.2559,132.0539,132.1212,2217.0
2020-05-01 11:10:00,137.45,137.64,137.36,137.6,9070.0,132.1982,132.3809,132.1116,132.3424,9070.0
2020-05-01 11:15:00,137.67,137.71,137.42,137.59,6124.0,132.4097,132.4482,132.1693,132.3328,6124.0
2020-05-01 11:20:00,137.55,137.64,137.37,137.58,4078.0,132.2943,132.3809,132.1212,132.3232,4078.0
2020-05-01 11:25:00,137.52,137.64,137.41,137.57,1317.0,132.2655,132.3809,132.1597,132.3136,1317.0
2020-05-01 11:30:00,137.49,137.58,137.34,137.34,1400.0,132.2366,132.3232,132.0924,132.0924,1400.0
2020-05-01 11:35:00,137.44,137.52,137.39,137.44,1787.0,132.1885,132.2655,132.1404,132.1885,1787.0
2020-05-01 11:40:00,137.6,137.61,137.31,137.36,3818.0,132.3424,132.352,132.0635,132.1116,3818.0
2020-05-01 11:45:00,137.28,137.28,136.91,136.92,3400.0,132.0346,132.0346,131.6788,131.6884,3400.0
2020-05-01 11:50:00,136.83,136.97,136.79,136.81,1813.0,131.6018,131.7365,131.5634,131.5826,1813.0
2020-05-01 11:55:00,136.97,137.1,136.81,137.09,2425.0,131.7365,131.8615,131.5826,131.8519,2425.0
2020-05-01 12:00:00,137.18,137.18,136.95,136.99,4209.0,131.9385,131.9385,131.7173,131.7557,4209.0
2020-05-01 12:05:00,137.06,137.31,137.04,137.21,3295.0,131.8231,132.0635,131.8038,131.9673,3295.0
2020-05-01 12:10:00,137.2,137.42,137.2,137.36,3755.0,131.9577,132.1693,131.9577,132.1116,3755.0
2020-05-01 12:15:00,137.37,137.37,137.03,137.07,2927.0,132.1212,132.1212,131.7942,131.8327,2927.0
2020-05-01 12:20:00,137.15,137.32,137.07,137.2,4324.0,131.9096,132.0731,131.8327,131.9577,4324.0
2020-05-01 12:25:00,137.2,137.27,137.06,137.07,2944.0,131.9577,132.025,131.8231,131.8327,2944.0
2020-05-01 12:30:00,137.09,137.44,137.08,137.42,2902.0,131.8519,132.1885,131.8423,132.1693,2902.0
2020-05-01 12:35:00,137.47,137.49,137.15,137.31,1800.0,132.2174,132.2366,131.9096,132.0635,1800.0
2020-05-01 12:40:00,137.36,137.5,137.05,137.37,2700.0,132.1116,132.2462,131.8134,132.1212,2700.0
2020-05-01 12:45:00,137.5,137.56,137.39,137.52,2400.0,132.2462,132.3039,132.1404,132.2655,2400.0
2020-05-01 12:50:00,137.6,137.61,137.44,137.44,5400.0,132.3424,132.352,132.1885,132.1885,5400.0
2020-05-01 12:55:00,137.59,137.66,137.49,137.56,2730.0,132.3328,132.4001,132.2366,132.3039,2730.0
2020-05-01 13:00:00,137.56,137.72,137.55,137.7,1496.0,132.3039,132.4578,132.2943,132.4386,1496.0
2020-05-01 13:05:00,137.67,137.69,137.45,137.45,3022.0,132.4097,132.429,132.1982,132.1982,3022.0
2020-05-01 13:10:00,137.52,137.67,137.52,137.65,2201.0,132.2655,132.4097,132.2655,132.3905,2201.0
2020-05-01 13:15:00,137.63,137.72,137.36,137.36,4430.0,132.3713,132.4578,132.1116,132.1116,4430.0
2020-05-01 13:20:00,137.41,137.55,137.41,137.47,4528.0,132.1597,132.2943,132.1597,132.2174,4528.0
2020-05-01 13:25:00,137.49,137.76,137.49,137.76,1776.0,132.2366,132.4963,132.2366,132.4963,1776.0
2020-05-01 13:30:00,137.76,137.97,137.76,137.82,3157.0,132.4963,132.6983,132.4963,132.554,3157.0
2020-05-01 13:35:00,137.71,137.71,137.54,137.66,2920.0,132.4482,132.4482,132.2847,132.4001,2920.0
2020-05-01 13:40:00,137.61,137.73,137.47,137.57,2638.0,132.352,132.4675,132.2174,132.3136,2638.0
2020-05-01 13:45:00,137.52,137.52,137.36,137.5,2700.0,132.2655,132.2655,132.1116,132.2462,2700.0
2020-05-01 13:50:00,137.51,137.58,137.47,137.51,2370.0,132.2559,132.3232,132.2174,132.2559,2370.0
2020-05-01 13:55:00,137.52,137.65,137.5,137.55,2200.0,132.2655,132.3905,132.2462,132.2943,2200.0
2020-05-01 14:00:00,137.48,137.8,137.45,137.8,2000.0,132.227,132.5348,132.1982,132.5348,2000.0
2020-05-01 14:05:00,137.79,137.98,137.7,137.7,2013.0,132.5252,132.7079,132.4386,132.4386,2013.0
2020-05-01 14:10:00,137.72,137.86,137.6,137.69,2200.0,132.4578,132.5925,132.3424,132.429,2200.0
2020-05-01 14:15:00,137.66,137.78,137.49,137.7,3131.0,132.4001,132.5155,132.2366,132.4386,3131.0
2020-05-01 14:20:00,137.79,137.86,137.72,137.86,800.0,132.5252,132.5925,132.4578,132.5925,800.0
2020-05-01 14:25:00,137.85,138.0,137.76,137.84,2319.0,132.5829,132.7271,132.4963,132.5732,2319.0
2020-05-01 14:30:00,137.8,137.85,137.77,137.78,2701.0,132.5348,132.5829,132.5059,132.5155,2701.0
2020-05-01 14:35:00,137.81,137.98,137.81,137.98,1600.0,132.5444,132.7079,132.5444,132.7079,1600.0
2020-05-01 14:40:00,137.93,138.14,137.89,138.14,4700.0,132.6598,132.8618,132.6213,132.8618,4700.0
2020-05-01 14:45:00,138.09,138.18,138.0,138.07,3000.0,132.8137,132.9003,132.7271,132.7945,3000.0
2020-05-01 14:50:00,138.08,138.2,137.96,138.1,4748.0,132.8041,132.9195,132.6887,132.8233,4748.0
2020-05-01 14:55:00,138.11,138.2,137.96,138.09,5311.0,132.8329,132.9195,132.6887,132.8137,5311.0
2020-05-01 15:00:00,138.09,138.29,137.95,137.99,4485.0,132.8137,133.0061,132.679,132.7175,4485.0
2020-05-01 15:05:00,137.98,138.09,137.89,138.04,4092.0,132.7079,132.8137,132.6213,132.7656,4092.0
2020-05-01 15:10:00,137.98,138.26,137.98,138.07,3782.0,132.7079,132.9772,132.7079,132.7945,3782.0
2020-05-01 15:15:00,138.1,138.17,137.97,137.97,5580.0,132.8233,132.8906,132.6983,132.6983,5580.0
2020-05-01 15:20:00,138.05,138.05,137.84,137.86,3400.0,132.7752,132.7752,132.5732,132.5925,3400.0
2020-05-01 15:25:00,137.88,137.98,137.72,137.97,7703.0,132.6117,132.7079,132.4578,132.6983,7703.0
2020-05-01 15:30:00,137.99,138.14,137.7,137.71,14992.0,132.7175,132.8618,132.4386,132.4482,14992.0
2020-05-01 15:35:00,137.71,138.09,137.6,137.89,61872.0,132.4482,132.8137,132.3424,132.6213,61872.0
2020-05-01 15:40:00,137.94,138.07,137.8,138.0,6418.0,132.6694,132.7945,132.5348,132.7271,6418.0
2020-05-01 15:45:00,137.97,138.2,137.81,138.2,11333.0,132.6983,132.9195,132.5444,132.9195,11333.0
2020-05-01 15:50:00,137.98,138.28,137.12,137.24,20590.0,132.7079,132.9964,131.8808,131.9962,20590.0
2020-05-01 15:55:00,137.29,137.89,137.26,137.82,47545.0,132.0443,132.6213,132.0154,132.554,47545.0
2020-05-04 09:30:00,136.76,136.76,135.64,136.23,10561.0,131.5345,131.5345,130.4573,131.0248,10561.0
2020-05-04 09:35:00,136.22,136.28,136.06,136.28,1011.0,131.0151,131.0729,130.8613,131.0729,1011.0
2020-05-04 09:40:00,136.01,136.93,135.95,136.93,3130.0,130.8132,131.698,130.7555,131.698,3130.0
2020-05-04 09:45:00,136.91,137.21,136.71,137.03,8141.0,131.6788,131.9673,131.4864,131.7942,8141.0
2020-05-04 09:50:00,136.93,137.39,136.93,137.31,2925.0,131.698,132.1404,131.698,132.0635,2925.0
2020-05-04 09:55:00,137.39,137.62,137.3,137.6,3716.0,132.1404,132.3617,132.0539,132.3424,3716.0
2020-05-04 10:00:00,137.53,137.88,137.48,137.63,4752.0,132.2751,132.6117,132.227,132.3713,4752.0
2020-05-04 10:05:00,137.78,137.79,137.4,137.4,4340.0,132.5155,132.5252,132.1501,132.1501,4340.0
2020-05-04 10:10:00,137.35,137.75,137.31,137.75,2914.0,132.102,132.4867,132.0635,132.4867,2914.0
2020-05-04 10:15:00,137.75,138.31,137.6,138.16,7108.0,132.4867,133.0253,132.3424,132.881,7108.0
2020-05-04 10:20:00,138.19,138.24,137.96,137.99,3343.0,132.9099,132.958,132.6887,132.7175,3343.0
2020-05-04 10:25:00,138.03,138.17,137.97,138.1,2759.0,132.756,132.8906,132.6983,132.8233,2759.0
2020-05-04 10:30:00,138.06,138.06,137.73,137.91,5500.0,132.7848,132.7848,132.4675,132.6406,5500.0
2020-05-04 10:35:00,137.89,138.09,137.89,138.09,2244.0,132.6213,132.8137,132.6213,132.8137,2244.0
2020-05-04 10:40:00,138.13,138.48,138.12,138.35,2679.0,132.8522,133.1888,132.8426,133.0638,2679.0
2020-05-04 10:45:00,138.29,138.4,138.08,138.36,3415.0,133.0061,133.1119,132.8041,133.0734,3415.0
2020-05-04 10:50:00,138.28,138.62,138.2,138.62,2993.0,132.9964,133.3234,132.9195,133.3234,2993.0
2020-05-04 10:55:00,138.67,138.67,138.18,138.24,6319.0,133.3715,133.3715,132.9003,132.958,6319.0
2020-05-04 11:00:00,138.17,138.17,137.85,137.85,2868.0,132.8906,132.8906,132.5829,132.5829,2868.0
2020-05-04 11:05:00,137.95,138.55,137.89,138.39,3005.0,132.679,133.2561,132.6213,133.1022,3005.0
2020-05-04 11:10:00,138.41,138.72,138.33,138.62,5003.0,133.1215,133.4196,133.0445,133.3234,5003.0
2020-05-04 11:15:00,138.68,139.07,138.68,139.07,6191.0,133.3812,133.7563,133.3812,133.7563,6191.0
2020-05-04 11:20:00,138.93,139.51,138.92,139.44,7163.0,133.6216,134.1794,133.612,134.1121,7163.0
2020-05-04 11:25:00,139.49,139.49,139.18,139.31,9635.0,134.1602,134.1602,133.862,133.9871,9635.0
2020-05-04 11:30:00,139.41,139.58,139.34,139.43,8533.0,134.0833,134.2468,134.0159,134.1025,8533.0
2020-05-04 11:35:00,139.56,139.61,139.43,139.45,4201.0,134.2275,134.2756,134.1025,134.1217,4201.0
2020-05-04 11:40:00,139.53,139.67,139.53,139.67,3700.0,134.1987,134.3333,134.1987,134.3333,3700.0
2020-05-04 11:45:00,139.77,140.13,139.42,140.07,21983.0,134.4295,134.7758,134.0929,134.718,21983.0
2020-05-04 11:50:00,140.07,140.1,139.76,139.76,11200.0,134.718,134.7469,134.4199,134.4199,11200.0
2020-05-04 11:55:00,139.83,140.1,139.83,140.0,8076.0,134.4872,134.7469,134.4872,134.6507,8076.0
2020-05-04 12:00:00,140.05,140.19,139.93,140.18,2303.0,134.6988,134.8335,134.5834,134.8238,2303.0
2020-05-04 12:05:00,140.25,140.35,140.13,140.27,3332.0,134.8912,134.9873,134.7758,134.9104,3332.0
2020-05-04 12:10:00,140.28,140.42,140.19,140.22,11726.0,134.92,135.0547,134.8335,134.8623,11726.0
2020-05-04 12:15:00,140.19,140.29,140.14,140.21,3221.0,134.8335,134.9296,134.7854,134.8527,3221.0
2020-05-04 12:20:00,140.22,140.46,140.22,140.44,5137.0,134.8623,135.0931,134.8623,135.0739,5137.0
2020-05-04 12:25:00,140.48,140.75,140.48,140.71,4201.0,135.1124,135.3721,135.1124,135.3336,4201.0
2020-05-04 12:30:00,140.75,140.8,140.41,140.43,4514.0,135.3721,135.4202,135.0451,135.0643,4514.0
2020-05-04 12:35:00,140.42,140.42,140.0,140.1,5442.0,135.0547,135.0547,134.6507,134.7469,5442.0
2020-05-04 12:40:00,140.11,140.32,140.08,140.32,3808.0,134.7565,134.9585,134.7277,134.9585,3808.0
2020-05-04 12:45:00,140.32,140.5,140.23,140.39,9520.0,134.9585,135.1316,134.8719,135.0258,9520.0
2020-05-04 12:50:00,140.39,140.55,140.13,140.14,6183.0,135.0258,135.1797,134.7758,134.7854,6183.0
2020-05-04 12:55:00,140.13,140.25,139.98,140.21,6343.0,134.7758,134.8912,134.6315,134.8527,6343.0
2020-05-04 13:00:00,140.27,140.43,140.18,140.29,4217.0,134.9104,135.0643,134.8238,134.9296,4217.0
2020-05-04 13:05:00,140.29,140.4,140.19,140.22,3407.0,134.9296,135.0354,134.8335,134.8623,3407.0
2020-05-04 13:10:00,140.22,140.22,140.0,140.15,8541.0,134.8623,134.8623,134.6507,134.795,8541.0
2020-05-04 13:15:00,140.18,140.28,139.95,140.04,6650.0,134.8238,134.92,134.6026,134.6892,6650.0
2020-05-04 13:20:00,140.0,140.15,139.97,140.05,8704.0,134.6507,134.795,134.6219,134.6988,8704.0
2020-05-04 13:25:00,140.08,140.13,139.98,139.99,2778.0,134.7277,134.7758,134.6315,134.6411,2778.0
2020-05-04 13:30:00,140.06,140.15,139.99,140.02,4624.0,134.7084,134.795,134.6411,134.67,4624.0
2020-05-04 13:35:00,140.04,140.22,139.98,140.21,4100.0,134.6892,134.8623,134.6315,134.8527,4100.0
2020-05-04 13:40:00,140.18,140.38,140.13,140.17,9245.0,134.8238,135.0162,134.7758,134.8142,9245.0
2020-05-04 13:45:00,140.19,140.38,140.18,140.35,3022.0,134.8335,135.0162,134.8238,134.9873,3022.0
2020-05-04 13:50:00,140.3,140.36,140.22,140.34,3265.0,134.9393,134.997,134.8623,134.9777,3265.0
2020-05-04 13:55:00,140.31,140.48,140.31,140.39,4309.0,134.9489,135.1124,134.9489,135.0258,4309.0
2020-05-04 14:00:00,140.39,140.47,140.24,140.26,5841.0,135.0258,135.1028,134.8815,134.9008,5841.0
2020-05-04 14:05:00,140.23,140.33,140.14,140.18,4366.0,134.8719,134.9681,134.7854,134.8238,4366.0
2020-05-04 14:10:00,140.15,140.42,140.15,140.4,5710.0,134.795,135.0547,134.795,135.0354,5710.0
2020-05-04 14:15:00,140.42,140.57,140.31,140.56,6563.0,135.0547,135.1989,134.9489,135.1893,6563.0
2020-05-04 14:20:00,140.55,140.83,140.53,140.76,13719.0,135.1797,135.449,135.1605,135.3817,13719.0
2020-05-04 14:25:00,140.77,141.03,140.73,140.99,16780.0,135.3913,135.6414,135.3528,135.6029,16780.0
2020-05-04 14:30:00,140.98,141.11,140.93,140.95,11315.0,135.5933,135.7183,135.5452,135.5644,11315.0
2020-05-04 14:35:00,140.97,141.04,140.94,141.0,10451.0,135.5837,135.651,135.5548,135.6125,10451.0
2020-05-04 14:40:00,140.97,141.05,140.91,141.0,4500.0,135.5837,135.6606,135.5259,135.6125,4500.0
2020-05-04 14:45:00,140.99,141.17,140.99,141.08,4210.0,135.6029,135.776,135.6029,135.6895,4210.0
2020-05-04 14:50:00,141.09,141.31,141.07,141.11,3587.0,135.6991,135.9107,135.6798,135.7183,3587.0
2020-05-04 14:55:00,141.11,141.39,141.04,141.39,5119.0,135.7183,135.9876,135.651,135.9876,5119.0
2020-05-04 15:00:00,141.32,141.32,141.06,141.14,3437.0,135.9203,135.9203,135.6702,135.7472,3437.0
2020-05-04 15:05:00,141.19,141.22,141.02,141.21,4898.0,135.7952,135.8241,135.6317,135.8145,4898.0
2020-05-04 15:10:00,141.18,141.31,141.1,141.11,7513.0,135.7856,135.9107,135.7087,135.7183,7513.0
2020-05-04 15:15:00,141.05,141.24,141.05,141.18,4300.0,135.6606,135.8433,135.6606,135.7856,4300.0
2020-05-04 15:20:00,141.21,141.21,140.98,140.98,4665.0,135.8145,135.8145,135.5933,135.5933,4665.0
2020-05-04 15:25:00,141.0,141.14,140.95,141.05,4539.0,135.6125,135.7472,135.5644,135.6606,4539.0
2020-05-04 15:30:00,141.0,141.5,140.98,141.5,14617.0,135.6125,136.0934,135.5933,136.0934,14617.0
2020-05-04 15:35:00,141.54,141.71,141.5,141.6,15874.0,136.1319,136.2954,136.0934,136.1896,15874.0
2020-05-04 15:40:00,141.62,141.82,141.56,141.68,14079.0,136.2088,136.4012,136.1511,136.2665,14079.0
2020-05-04 15:45:00,141.68,141.89,141.68,141.89,24670.0,136.2665,136.4685,136.2665,136.4685,24670.0
2020-05-04 15:50:00,141.81,141.91,141.46,141.46,30439.0,136.3916,136.4877,136.0549,136.0549,30439.0
2020-05-04 15:55:00,141.48,141.83,141.41,141.71,61810.0,136.0742,136.4108,136.0068,136.2954,61810.0
2020-05-05 09:30:00,142.41,143.99,142.41,143.17,14963.0,136.9686,138.4883,136.9686,137.6996,14963.0
2020-05-05 09:35:00,143.53,143.96,142.61,142.99,5978.0,138.0458,138.4594,137.161,137.5265,5978.0
2020-05-05 09:40:00,142.98,143.69,142.98,143.31,1500.0,137.5169,138.1997,137.5169,137.8342,1500.0
2020-05-05 09:45:00,143.69,143.78,143.16,143.63,3000.0,138.1997,138.2863,137.69,138.142,3000.0
2020-05-05 09:50:00,143.77,144.46,143.64,143.86,9320.0,138.2767,138.9403,138.1516,138.3632,9320.0
2020-05-05 09:55:00,143.86,144.17,143.61,144.15,7547.0,138.3632,138.6614,138.1228,138.6422,7547.0
2020-05-05 10:00:00,144.04,144.85,144.02,144.85,17305.0,138.5364,139.3154,138.5171,139.3154,17305.0
2020-05-05 10:05:00,144.69,145.02,144.62,144.72,14632.0,139.1615,139.4789,139.0942,139.1904,14632.0
2020-05-05 10:10:00,144.71,144.75,144.17,144.54,6713.0,139.1808,139.2192,138.6614,139.0172,6713.0
2020-05-05 10:15:00,144.71,145.15,144.64,144.83,11953.0,139.1808,139.6039,139.1134,139.2962,11953.0
2020-05-05 10:20:00,144.89,145.24,144.76,145.17,14433.0,139.3539,139.6905,139.2288,139.6232,14433.0
2020-05-05 10:25:00,145.18,145.35,144.78,144.97,37351.0,139.6328,139.7963,139.2481,139.4308,37351.0
2020-05-05 10:30:00,144.91,145.15,144.77,145.06,13969.0,139.3731,139.6039,139.2385,139.5174,13969.0
2020-05-05 10:35:00,145.03,145.29,144.64,145.29,28800.0,139.4885,139.7386,139.1134,139.7386,28800.0
2020-05-05 10:40:00,145.3,145.41,145.08,145.26,8686.0,139.7482,139.854,139.5366,139.7097,8686.0
2020-05-05 10:45:00,145.17,145.75,144.94,144.94,8100.0,139.6232,140.181,139.402,139.402,8100.0
2020-05-05 10:50:00,145.0,145.57,145.0,145.26,7201.0,139.4597,140.0079,139.4597,139.7097,7201.0
2020-05-05 10:55:00,145.35,145.59,145.12,145.4,4900.0,139.7963,140.0271,139.5751,139.8444,4900.0
2020-05-05 11:00:00,145.44,145.64,145.23,145.41,4200.0,139.8829,140.0752,139.6809,139.854,4200.0
2020-05-05 11:05:00,145.41,145.77,145.38,145.47,2900.0,139.854,140.2003,139.8252,139.9117,2900.0
2020-05-05 11:10:00,145.31,145.64,145.13,145.43,8215.0,139.7578,140.0752,139.5847,139.8732,8215.0
2020-05-05 11:15:00,145.47,145.67,145.29,145.53,7400.0,139.9117,140.1041,139.7386,139.9694,7400.0
2020-05-05 11:20:00,145.44,145.88,145.43,145.68,8047.0,139.8829,140.306,139.8732,140.1137,8047.0
2020-05-05 11:25:00,145.63,145.81,145.44,145.7,4002.0,140.0656,140.2387,139.8829,140.1329,4002.0
2020-05-05 11:30:00,145.77,146.0,145.7,145.75,7632.0,140.2003,140.4215,140.1329,140.181,7632.0
2020-05-05 11:35:00,145.81,146.07,145.71,145.9,6924.0,140.2387,140.4888,140.1425,140.3253,6924.0
2020-05-05 11:40:00,145.95,146.46,145.95,146.11,7532.0,140.3734,140.8639,140.3734,140.5273,7532.0
2020-05-05 11:45:00,146.11,146.17,145.72,146.05,3400.0,140.5273,140.585,140.1522,140.4696,3400.0
2020-05-05 11:50:00,146.04,146.15,145.83,146.14,7310.0,140.4599,140.5657,140.258,140.5561,7310.0
2020-05-05 11:55:00,146.13,146.21,145.91,146.05,4995.0,140.5465,140.6234,140.3349,140.4696,4995.0
2020-05-05 12:00:00,146.1,146.22,145.88,146.22,6700.0,140.5176,140.6331,140.306,140.6331,6700.0
2020-05-05 12:05:00,146.21,146.5,146.11,146.38,4780.0,140.6234,140.9024,140.5273,140.7869,4780.0
2020-05-05 12:10:00,146.25,146.75,146.25,146.64,6842.0,140.6619,141.1428,140.6619,141.037,6842.0
2020-05-05 12:15:00,146.63,146.81,146.58,146.75,4795.0,141.0274,141.2005,140.9793,141.1428,4795.0
2020-05-05 12:20:00,146.75,146.9,146.59,146.73,4998.0,141.1428,141.2871,140.9889,141.1236,4998.0
2020-05-05 12:25:00,146.78,146.85,146.48,146.55,8006.0,141.1717,141.239,140.8831,140.9504,8006.0
2020-05-05 12:30:00,146.55,146.57,146.32,146.34,3450.0,140.9504,140.9697,140.7292,140.7485,3450.0
2020-05-05 12:35:00,146.25,146.36,146.16,146.33,3354.0,140.6619,140.7677,140.5753,140.7389,3354.0
2020-05-05 12:40:00,146.34,146.34,145.91,145.95,7720.0,140.7485,140.7485,140.3349,140.3734,7720.0
2020-05-05 12:45:00,146.03,146.08,145.79,145.8,4900.0,140.4503,140.4984,140.2195,140.2291,4900.0
2020-05-05 12:50:00,145.79,145.9,145.63,145.9,4243.0,140.2195,140.3253,140.0656,140.3253,4243.0
2020-05-05 12:55:00,145.81,145.92,145.76,145.91,2200.0,140.2387,140.3445,140.1906,140.3349,2200.0
2020-05-05 13:00:00,145.84,146.09,145.84,145.94,4200.0,140.2676,140.508,140.2676,140.3638,4200.0
2020-05-05 13:05:00,145.88,145.92,145.73,145.74,2785.0,140.306,140.3445,140.1618,140.1714,2785.0
2020-05-05 13:10:00,145.79,145.91,145.47,145.53,5700.0,140.2195,140.3349,139.9117,139.9694,5700.0
2020-05-05 13:15:00,145.49,145.62,145.46,145.49,6294.0,139.9309,140.056,139.9021,139.9309,6294.0
2020-05-05 13:20:00,145.46,145.54,145.39,145.5,6945.0,139.9021,139.979,139.8348,139.9406,6945.0
2020-05-05 13:25:00,145.54,145.82,145.54,145.82,4901.0,139.979,140.2483,139.979,140.2483,4901.0
2020-05-05 13:30:00,145.83,146.07,145.83,146.07,3100.0,140.258,140.4888,140.258,140.4888,3100.0
2020-05-05 13:35:00,146.18,146.24,146.13,146.16,2611.0,140.5946,140.6523,140.5465,140.5753,2611.0
2020-05-05 13:40:00,146.08,146.27,146.02,146.27,2123.0,140.4984,140.6811,140.4407,140.6811,2123.0
2020-05-05 13:45:00,146.24,146.66,146.24,146.53,4505.0,140.6523,141.0562,140.6523,140.9312,4505.0
2020-05-05 13:50:00,146.5,146.68,146.49,146.66,1200.0,140.9024,141.0755,140.8927,141.0562,1200.0
2020-05-05 13:55:00,146.7,146.86,146.67,146.84,2395.0,141.0947,141.2486,141.0659,141.2294,2395.0
2020-05-05 14:00:00,146.83,146.97,146.66,146.87,2506.0,141.2197,141.3544,141.0562,141.2582,2506.0
2020-05-05 14:05:00,146.9,146.94,146.86,146.93,2402.0,141.2871,141.3255,141.2486,141.3159,2402.0
2020-05-05 14:10:00,146.89,146.98,146.73,146.94,4200.0,141.2775,141.364,141.1236,141.3255,4200.0
2020-05-05 14:15:00,146.95,147.25,146.83,147.25,4001.0,141.3352,141.6237,141.2197,141.6237,4001.0
2020-05-05 14:20:00,147.33,147.39,147.06,147.38,5100.0,141.7006,141.7584,141.441,141.7487,5100.0
2020-05-05 14:25:00,147.36,147.59,147.36,147.59,5814.0,141.7295,141.9507,141.7295,141.9507,5814.0
2020-05-05 14:30:00,147.56,147.69,147.26,147.46,5314.0,141.9219,142.0469,141.6333,141.8257,5314.0
2020-05-05 14:35:00,147.4,147.59,147.35,147.35,6539.0,141.768,141.9507,141.7199,141.7199,6539.0
2020-05-05 14:40:00,147.42,147.59,147.24,147.49,5232.0,141.7872,141.9507,141.6141,141.8545,5232.0
2020-05-05 14:45:00,147.53,147.57,147.35,147.38,6266.0,141.893,141.9315,141.7199,141.7487,6266.0
2020-05-05 14:50:00,147.38,147.58,147.36,147.58,4732.0,141.7487,141.9411,141.7295,141.9411,4732.0
2020-05-05 14:55:00,147.57,147.84,147.56,147.74,6873.0,141.9315,142.1912,141.9219,142.095,6873.0
2020-05-05 15:00:00,147.66,147.76,147.56,147.63,6731.0,142.018,142.1142,141.9219,141.9892,6731.0
2020-05-05 15:05:00,147.63,147.7,147.5,147.63,4400.0,141.9892,142.0565,141.8641,141.9892,4400.0
2020-05-05 15:10:00,147.65,147.73,147.6,147.65,6887.0,142.0084,142.0854,141.9603,142.0084,6887.0
2020-05-05 15:15:00,147.64,147.65,146.89,146.89,10270.0,141.9988,142.0084,141.2775,141.2775,10270.0
2020-05-05 15:20:00,146.98,147.05,146.75,147.01,7493.0,141.364,141.4313,141.1428,141.3929,7493.0
2020-05-05 15:25:00,147.19,147.2,146.53,146.68,6400.0,141.566,141.5756,140.9312,141.0755,6400.0
2020-05-05 15:30:00,146.71,146.85,146.51,146.58,7953.0,141.1043,141.239,140.912,140.9793,7953.0
2020-05-05 15:35:00,146.47,146.7,146.29,146.42,7544.0,140.8735,141.0947,140.7004,140.8254,7544.0
2020-05-05 15:40:00,146.47,146.6,146.24,146.52,7716.0,140.8735,140.9985,140.6523,140.9216,7716.0
2020-05-05 15:45:00,146.48,146.71,146.38,146.71,9010.0,140.8831,141.1043,140.7869,141.1043,9010.0
2020-05-05 15:50:00,146.86,147.22,146.72,146.8,22935.0,141.2486,141.5948,141.114,141.1909,22935.0
2020-05-05 15:55:00,146.78,146.78,146.33,146.59,61737.0,141.1717,141.1717,140.7389,140.9889,61737.0
2020-05-06 09:30:00,147.02,147.76,146.77,146.94,4221.0,141.4025,142.1142,141.162,141.3255,4221.0
2020-05-06 09:35:00,146.84,147.07,146.14,146.14,4305.0,141.2294,141.4506,140.5561,140.5561,4305.0
2020-05-06 09:40:00,146.14,146.36,146.01,146.23,1604.0,140.5561,140.7677,140.4311,140.6427,1604.0
2020-05-06 09:45:00,146.29,146.66,146.29,146.54,2527.0,140.7004,141.0562,140.7004,140.9408,2527.0
2020-05-06 09:50:00,146.46,146.58,146.19,146.27,9830.0,140.8639,140.9793,140.6042,140.6811,9830.0
2020-05-06 09:55:00,146.09,146.31,145.93,146.24,6633.0,140.508,140.7196,140.3541,140.6523,6633.0
2020-05-06 10:00:00,146.15,146.33,145.69,145.81,8627.0,140.5657,140.7389,140.1233,140.2387,8627.0
2020-05-06 10:05:00,145.75,146.2,145.75,146.18,12204.0,140.181,140.6138,140.181,140.5946,12204.0
2020-05-06 10:10:00,146.26,146.28,145.86,145.9,12762.0,140.6715,140.6908,140.2868,140.3253,12762.0
2020-05-06 10:15:00,145.98,146.21,145.95,146.11,4321.0,140.4022,140.6234,140.3734,140.5273,4321.0
2020-05-06 10:20:00,146.08,146.43,146.08,146.22,4715.0,140.4984,140.835,140.4984,140.6331,4715.0
2020-05-06 10:25:00,146.22,146.62,146.2,146.27,6100.0,140.6331,141.0178,140.6138,140.6811,6100.0
2020-05-06 10:30:00,146.25,146.5,146.23,146.38,2100.0,140.6619,140.9024,140.6427,140.7869,2100.0
2020-05-06 10:35:00,146.39,146.52,146.14,146.34,3700.0,140.7966,140.9216,140.5561,140.7485,3700.0
2020-05-06 10:40:00,146.48,146.83,146.31,146.83,3700.0,140.8831,141.2197,140.7196,141.2197,3700.0
2020-05-06 10:45:00,147.07,147.47,147.07,147.39,4312.0,141.4506,141.8353,141.4506,141.7584,4312.0
2020-05-06 10:50:00,147.4,147.51,147.31,147.51,3914.0,141.768,141.8738,141.6814,141.8738,3914.0
2020-05-06 10:55:00,147.53,147.67,147.17,147.22,7752.0,141.893,142.0277,141.5468,141.5948,7752.0
2020-05-06 11:00:00,147.22,147.27,146.87,146.96,21534.0,141.5948,141.6429,141.2582,141.3448,21534.0
2020-05-06 11:05:00,146.96,147.13,146.84,147.13,7309.0,141.3448,141.5083,141.2294,141.5083,7309.0
2020-05-06 11:10:00,147.13,147.22,146.99,147.06,3730.0,141.5083,141.5948,141.3736,141.441,3730.0
2020-05-06 11:15:00,147.1,147.16,146.88,147.05,4679.0,141.4794,141.5371,141.2678,141.4313,4679.0
2020-05-06 11:20:00,147.0,147.06,146.72,146.77,3917.0,141.3833,141.441,141.114,141.162,3917.0
2020-05-06 11:25:00,146.78,147.09,146.73,147.09,3123.0,141.1717,141.4698,141.1236,141.4698,3123.0
2020-05-06 11:30:00,147.12,147.22,147.02,147.02,3300.0,141.4987,141.5948,141.4025,141.4025,3300.0
2020-05-06 11:35:00,147.03,147.5,147.02,147.41,4207.0,141.4121,141.8641,141.4025,141.7776,4207.0
2020-05-06 11:40:00,147.46,147.56,147.07,147.13,3235.0,141.8257,141.9219,141.4506,141.5083,3235.0
2020-05-06 11:45:00,147.12,147.27,147.04,147.08,1911.0,141.4987,141.6429,141.4217,141.4602,1911.0
2020-05-06 11:50:00,146.97,146.97,146.72,146.82,4025.0,141.3544,141.3544,141.114,141.2101,4025.0
2020-05-06 11:55:00,146.87,147.18,146.82,147.18,1700.0,141.2582,141.5564,141.2101,141.5564,1700.0
2020-05-06 12:00:00,147.13,147.21,146.84,147.17,4900.0,141.5083,141.5852,141.2294,141.5468,4900.0
2020-05-06 12:05:00,147.06,147.06,146.82,146.87,3200.0,141.441,141.441,141.2101,141.2582,3200.0
2020-05-06 12:10:00,146.91,146.91,146.7,146.7,2175.0,141.2967,141.2967,141.0947,141.0947,2175.0
2020-05-06 12:15:00,146.74,147.01,146.73,147.01,2805.0,141.1332,141.3929,141.1236,141.3929,2805.0
2020-05-06 12:20:00,146.92,146.97,146.78,146.82,4095.0,141.3063,141.3544,141.1717,141.2101,4095.0
2020-05-06 12:25:00,146.86,147.2,146.79,147.0,19685.0,141.2486,141.5756,141.1813,141.3833,19685.0
2020-05-06 12:30:00,147.07,147.18,147.05,147.08,2401.0,141.4506,141.5564,141.4313,141.4602,2401.0
2020-05-06 12:35:00,147.19,147.48,147.09,147.43,4604.0,141.566,141.8449,141.4698,141.7968,4604.0
2020-05-06 12:40:00,147.37,147.42,147.2,147.33,2093.0,141.7391,141.7872,141.5756,141.7006,2093.0
2020-05-06 12:45:00,147.35,147.54,147.35,147.45,2668.0,141.7199,141.9026,141.7199,141.8161,2668.0
2020-05-06 12:50:00,147.48,147.72,147.46,147.67,3153.0,141.8449,142.0757,141.8257,142.0277,3153.0
2020-05-06 12:55:00,147.68,147.71,147.53,147.53,1292.0,142.0373,142.0661,141.893,141.893,1292.0
2020-05-06 13:00:00,147.58,147.58,147.38,147.41,2048.0,141.9411,141.9411,141.7487,141.7776,2048.0
2020-05-06 13:05:00,147.4,147.51,147.39,147.39,3400.0,141.768,141.8738,141.7584,141.7584,3400.0
2020-05-06 13:10:00,147.38,147.51,147.26,147.44,1935.0,141.7487,141.8738,141.6333,141.8064,1935.0
2020-05-06 13:15:00,147.49,147.5,147.44,147.47,1900.0,141.8545,141.8641,141.8064,141.8353,1900.0
2020-05-06 13:20:00,147.53,147.72,147.44,147.61,4800.0,141.893,142.0757,141.8064,141.9699,4800.0
2020-05-06 13:25:00,147.64,147.82,147.54,147.82,2717.0,141.9988,142.1719,141.9026,142.1719,2717.0
2020-05-06 13:30:00,147.81,147.98,147.8,147.91,2460.0,142.1623,142.3258,142.1527,142.2585,2460.0
2020-05-06 13:35:00,147.94,148.1,147.85,148.04,3782.0,142.2873,142.4412,142.2008,142.3835,3782.0
2020-05-06 13:40:00,147.94,147.98,147.85,147.86,2500.0,142.2873,142.3258,142.2008,142.2104,2500.0
2020-05-06 13:45:00,147.87,147.99,147.73,147.77,2550.0,142.22,142.3354,142.0854,142.1238,2550.0
2020-05-06 13:50:00,147.73,147.85,147.73,147.77,2200.0,142.0854,142.2008,142.0854,142.1238,2200.0
2020-05-06 13:55:00,147.83,147.95,147.71,147.81,4042.0,142.1815,142.297,142.0661,142.1623,4042.0
2020-05-06 14:00:00,147.76,147.76,147.27,147.37,3868.0,142.1142,142.1142,141.6429,141.7391,3868.0
2020-05-06 14:05:00,147.36,147.37,147.2,147.2,2500.0,141.7295,141.7391,141.5756,141.5756,2500.0
2020-05-06 14:10:00,147.18,147.18,146.8,146.93,3500.0,141.5564,141.5564,141.1909,141.3159,3500.0
2020-05-06 14:15:00,146.9,147.04,146.89,146.89,2800.0,141.2871,141.4217,141.2775,141.2775,2800.0
2020-05-06 14:20:00,146.87,147.02,146.86,147.0,2200.0,141.2582,141.4025,141.2486,141.3833,2200.0
2020-05-06 14:25:00,146.97,146.97,146.75,146.77,2400.0,141.3544,141.3544,141.1428,141.162,2400.0
2020-05-06 14:30:00,146.7,147.02,146.64,147.0,5150.0,141.0947,141.4025,141.037,141.3833,5150.0
2020-05-06 14:35:00,146.97,146.97,146.83,146.9,1800.0,141.3544,141.3544,141.2197,141.2871,1800.0
2020-05-06 14:40:00,146.86,147.1,146.75,147.1,2100.0,141.2486,141.4794,141.1428,141.4794,2100.0
2020-05-06 14:45:00,147.11,147.17,147.0,147.07,4542.0,141.4891,141.5468,141.3833,141.4506,4542.0
2020-05-06 14:50:00,146.96,147.13,146.92,146.97,3000.0,141.3448,141.5083,141.3063,141.3544,3000.0
2020-05-06 14:55:00,146.95,147.0,146.7,146.7,3395.0,141.3352,141.3833,141.0947,141.0947,3395.0
2020-05-06 15:00:00,146.77,147.02,146.7,146.88,6100.0,141.162,141.4025,141.0947,141.2678,6100.0
2020-05-06 15:05:00,146.84,147.1,146.84,147.06,8657.0,141.2294,141.4794,141.2294,141.441,8657.0
2020-05-06 15:10:00,147.05,147.05,146.93,147.02,5009.0,141.4313,141.4313,141.3159,141.4025,5009.0
2020-05-06 15:15:00,147.0,147.1,146.89,147.0,7402.0,141.3833,141.4794,141.2775,141.3833,7402.0
2020-05-06 15:20:00,147.04,147.13,146.95,146.96,4607.0,141.4217,141.5083,141.3352,141.3448,4607.0
2020-05-06 15:25:00,146.99,147.05,146.88,147.0,4781.0,141.3736,141.4313,141.2678,141.3833,4781.0
2020-05-06 15:30:00,146.92,146.96,146.71,146.78,12438.0,141.3063,141.3448,141.1043,141.1717,12438.0
2020-05-06 15:35:00,146.82,146.85,146.67,146.74,12205.0,141.2101,141.239,141.0659,141.1332,12205.0
2020-05-06 15:40:00,146.78,146.91,146.6,146.91,18397.0,141.1717,141.2967,140.9985,141.2967,18397.0
2020-05-06 15:45:00,146.89,146.92,146.48,146.48,13066.0,141.2775,141.3063,140.8831,140.8831,13066.0
2020-05-06 15:50:00,146.33,146.79,146.32,146.75,14139.0,140.7389,141.1813,140.7292,141.1428,14139.0
2020-05-06 15:55:00,146.71,146.77,146.21,146.27,35250.0,141.1043,141.162,140.6234,140.6811,35250.0
2020-05-07 09:30:00,148.32,149.46,147.44,149.46,4709.0,142.6528,143.7493,141.8064,143.7493,4709.0
2020-05-07 09:35:00,149.65,149.65,148.21,148.9,14949.0,143.932,143.932,142.547,143.2107,14949.0
2020-05-07 09:40:00,148.73,148.87,148.03,148.06,18088.0,143.0472,143.1818,142.3739,142.4028,18088.0
2020-05-07 09:45:00,148.31,148.31,147.61,148.28,4010.0,142.6432,142.6432,141.9699,142.6143,4010.0
2020-05-07 09:50:00,148.18,148.63,148.16,148.63,2230.0,142.5182,142.951,142.4989,142.951,2230.0
2020-05-07 09:55:00,148.78,148.89,148.38,148.54,2500.0,143.0952,143.201,142.7105,142.8644,2500.0
2020-05-07 10:00:00,148.78,148.78,148.34,148.62,4829.0,143.0952,143.0952,142.6721,142.9414,4829.0
2020-05-07 10:05:00,148.64,148.91,148.52,148.84,3118.0,142.9606,143.2203,142.8452,143.1529,3118.0
2020-05-07 10:10:00,148.89,148.89,148.3,148.46,3389.0,143.201,143.201,142.6336,142.7875,3389.0
2020-05-07 10:15:00,148.43,148.75,148.29,148.68,2908.0,142.7586,143.0664,142.624,142.9991,2908.0
2020-05-07 10:20:00,148.69,148.75,148.45,148.65,6099.0,143.0087,143.0664,142.7779,142.9702,6099.0
2020-05-07 10:25:00,148.62,148.86,148.58,148.63,2200.0,142.9414,143.1722,142.9029,142.951,2200.0
2020-05-07 10:30:00,148.74,148.8,148.64,148.74,1878.0,143.0568,143.1145,142.9606,143.0568,1878.0
2020-05-07 10:35:00,148.72,148.75,148.44,148.49,4104.0,143.0375,143.0664,142.7682,142.8163,4104.0
2020-05-07 10:40:00,148.49,148.78,148.48,148.65,7155.0,142.8163,143.0952,142.8067,142.9702,7155.0
2020-05-07 10:45:00,148.65,148.72,148.36,148.41,4400.0,142.9702,143.0375,142.6913,142.7394,4400.0
2020-05-07 10:50:00,148.41,148.52,148.27,148.45,11408.0,142.7394,142.8452,142.6047,142.7779,11408.0
2020-05-07 10:55:00,148.5,148.68,148.37,148.68,4374.0,142.8259,142.9991,142.7009,142.9991,4374.0
2020-05-07 11:00:00,148.73,148.81,148.57,148.74,5531.0,143.0472,143.1241,142.8933,143.0568,5531.0
2020-05-07 11:05:00,148.67,148.8,148.56,148.7,3800.0,142.9894,143.1145,142.8836,143.0183,3800.0
2020-05-07 11:10:00,148.69,148.91,148.67,148.91,7100.0,143.0087,143.2203,142.9894,143.2203,7100.0
2020-05-07 11:15:00,148.88,149.17,148.83,149.17,4400.0,143.1914,143.4703,143.1433,143.4703,4400.0
2020-05-07 11:20:00,149.13,149.13,148.93,149.01,4517.0,143.4319,143.4319,143.2395,143.3165,4517.0
2020-05-07 11:25:00,148.97,149.36,148.97,149.29,3400.0,143.278,143.6531,143.278,143.5858,3400.0
2020-05-07 11:30:00,149.36,149.6,149.31,149.31,8985.0,143.6531,143.8839,143.605,143.605,8985.0
2020-05-07 11:35:00,149.39,149.46,149.13,149.13,3500.0,143.6819,143.7493,143.4319,143.4319,3500.0
2020-05-07 11:40:00,149.14,149.73,149.09,149.64,3004.0,143.4415,144.0089,143.3934,143.9224,3004.0
2020-05-07 11:45:00,149.7,149.88,149.7,149.78,5000.0,143.9801,144.1532,143.9801,144.057,5000.0
2020-05-07 11:50:00,149.74,149.74,149.49,149.53,2604.0,144.0186,144.0186,143.7781,143.8166,2604.0
2020-05-07 11:55:00,149.47,149.61,149.45,149.54,4008.0,143.7589,143.8935,143.7396,143.8262,4008.0
2020-05-07 12:00:00,149.61,149.69,149.32,149.34,3606.0,143.8935,143.9705,143.6146,143.6338,3606.0
2020-05-07 12:05:00,149.34,149.48,149.33,149.48,3504.0,143.6338,143.7685,143.6242,143.7685,3504.0
2020-05-07 12:10:00,149.38,149.47,149.24,149.46,4676.0,143.6723,143.7589,143.5377,143.7493,4676.0
2020-05-07 12:15:00,149.49,149.68,149.49,149.63,3000.0,143.7781,143.9609,143.7781,143.9128,3000.0
2020-05-07 12:20:00,149.71,149.78,149.37,149.37,3965.0,143.9897,144.057,143.6627,143.6627,3965.0
2020-05-07 12:25:00,149.43,149.65,149.43,149.56,4589.0,143.7204,143.932,143.7204,143.8454,4589.0
2020-05-07 12:30:00,149.53,149.53,149.43,149.45,1800.0,143.8166,143.8166,143.7204,143.7396,1800.0
2020-05-07 12:35:00,149.47,149.48,149.29,149.29,1810.0,143.7589,143.7685,143.5858,143.5858,1810.0
2020-05-07 12:40:00,149.25,149.25,148.9,148.91,3514.0,143.5473,143.5473,143.2107,143.2203,3514.0
2020-05-07 12:45:00,148.97,149.04,148.91,148.99,1838.0,143.278,143.3453,143.2203,143.2972,1838.0
2020-05-07 12:50:00,149.02,149.03,148.83,148.9,3200.0,143.3261,143.3357,143.1433,143.2107,3200.0
2020-05-07 12:55:00,148.94,149.03,148.86,148.94,2500.0,143.2491,143.3357,143.1722,143.2491,2500.0
2020-05-07 13:00:00,149.03,149.1,149.01,149.09,4888.0,143.3357,143.403,143.3165,143.3934,4888.0
2020-05-07 13:05:00,149.1,149.2,149.06,149.18,18988.0,143.403,143.4992,143.3645,143.48,18988.0
2020-05-07 13:10:00,149.17,149.47,149.16,149.47,2200.0,143.4703,143.7589,143.4607,143.7589,2200.0
2020-05-07 13:15:00,149.42,149.48,149.16,149.16,6522.0,143.7108,143.7685,143.4607,143.4607,6522.0
2020-05-07 13:20:00,149.11,149.11,148.9,149.0,2900.0,143.4126,143.4126,143.2107,143.3068,2900.0
2020-05-07 13:25:00,149.02,149.02,148.8,148.83,2702.0,143.3261,143.3261,143.1145,143.1433,2702.0
2020-05-07 13:30:00,148.78,148.79,148.29,148.32,7277.0,143.0952,143.1049,142.624,142.6528,7277.0
2020-05-07 13:35:00,148.35,148.38,148.23,148.38,1100.0,142.6817,142.7105,142.5663,142.7105,1100.0
2020-05-07 13:40:00,148.38,148.53,148.38,148.53,1704.0,142.7105,142.8548,142.7105,142.8548,1704.0
2020-05-07 13:45:00,148.59,148.74,148.5,148.62,2214.0,142.9125,143.0568,142.8259,142.9414,2214.0
2020-05-07 13:50:00,148.52,148.58,148.07,148.34,2800.0,142.8452,142.9029,142.4124,142.6721,2800.0
2020-05-07 13:55:00,148.41,148.43,148.19,148.25,2798.0,142.7394,142.7586,142.5278,142.5855,2798.0
2020-05-07 14:00:00,148.21,148.21,148.04,148.17,1379.0,142.547,142.547,142.3835,142.5085,1379.0
2020-05-07 14:05:00,148.21,148.27,148.17,148.23,1304.0,142.547,142.6047,142.5085,142.5663,1304.0
2020-05-07 14:10:00,148.26,148.74,148.21,148.61,8578.0,142.5951,143.0568,142.547,142.9317,8578.0
2020-05-07 14:15:00,148.63,148.67,148.54,148.67,2500.0,142.951,142.9894,142.8644,142.9894,2500.0
2020-05-07 14:20:00,148.62,148.62,148.2,148.39,2701.0,142.9414,142.9414,142.5374,142.7201,2701.0
2020-05-07 14:25:00,148.39,148.49,148.36,148.49,2237.0,142.7201,142.8163,142.6913,142.8163,2237.0
2020-05-07 14:30:00,148.54,148.64,148.49,148.49,3050.0,142.8644,142.9606,142.8163,142.8163,3050.0
2020-05-07 14:35:00,148.53,148.77,148.53,148.73,3300.0,142.8548,143.0856,142.8548,143.0472,3300.0
2020-05-07 14:40:00,148.77,148.77,148.59,148.72,2200.0,143.0856,143.0856,142.9125,143.0375,2200.0
2020-05-07 14:45:00,148.6,148.72,148.48,148.66,4081.0,142.9221,143.0375,142.8067,142.9798,4081.0
2020-05-07 14:50:00,148.65,148.83,148.52,148.79,2501.0,142.9702,143.1433,142.8452,143.1049,2501.0
2020-05-07 14:55:00,148.78,148.81,148.6,148.72,1826.0,143.0952,143.1241,142.9221,143.0375,1826.0
2020-05-07 15:00:00,148.68,148.77,148.45,148.65,3200.0,142.9991,143.0856,142.7779,142.9702,3200.0
2020-05-07 15:05:00,148.68,148.91,148.6,148.91,2800.0,142.9991,143.2203,142.9221,143.2203,2800.0
2020-05-07 15:10:00,148.88,149.07,148.79,148.91,4500.0,143.1914,143.3742,143.1049,143.2203,4500.0
2020-05-07 15:15:00,148.86,148.86,148.41,148.73,3921.0,143.1722,143.1722,142.7394,143.0472,3921.0
2020-05-07 15:20:00,148.77,148.87,148.7,148.78,3100.0,143.0856,143.1818,143.0183,143.0952,3100.0
2020-05-07 15:25:00,148.8,148.91,148.79,148.91,3526.0,143.1145,143.2203,143.1049,143.2203,3526.0
2020-05-07 15:30:00,148.93,149.0,148.45,148.65,7151.0,143.2395,143.3068,142.7779,142.9702,7151.0
2020-05-07 15:35:00,148.6,148.74,148.46,148.5,6403.0,142.9221,143.0568,142.7875,142.8259,6403.0
2020-05-07 15:40:00,148.4,148.51,148.08,148.08,10952.0,142.7298,142.8356,142.422,142.422,10952.0
2020-05-07 15:45:00,148.14,148.33,148.05,148.05,13684.0,142.4797,142.6624,142.3931,142.3931,13684.0
2020-05-07 15:50:00,148.05,148.81,147.97,148.15,25208.0,142.3931,143.1241,142.3162,142.4893,25208.0
2020-05-07 15:55:00,148.12,148.35,148.04,148.14,37014.0,142.4605,142.6817,142.3835,142.4797,37014.0
2020-05-08 09:30:00,148.82,150.0,148.82,149.93,11218.0,143.1337,144.2686,143.1337,144.2013,11218.0
2020-05-08 09:35:00,149.81,149.99,149.15,149.45,4900.0,144.0859,144.259,143.4511,143.7396,4900.0
2020-05-08 09:40:00,149.29,149.33,148.91,149.33,5906.0,143.5858,143.6242,143.2203,143.6242,5906.0
2020-05-08 09:45:00,149.43,149.58,149.11,149.11,12306.0,143.7204,143.8647,143.4126,143.4126,12306.0
2020-05-08 09:50:00,149.09,149.8,149.09,149.79,8258.0,143.3934,144.0763,143.3934,144.0667,8258.0
2020-05-08 09:55:00,149.75,149.99,149.54,149.95,12745.0,144.0282,144.259,143.8262,144.2205,12745.0
2020-05-08 10:00:00,149.96,150.47,149.96,150.08,2015.0,144.2302,144.7207,144.2302,144.3456,2015.0
2020-05-08 10:05:00,150.0,150.33,149.93,149.93,4270.0,144.2686,144.586,144.2013,144.2013,4270.0
2020-05-08 10:10:00,149.97,150.23,149.89,150.17,2001.0,144.2398,144.4898,144.1628,144.4321,2001.0
2020-05-08 10:15:00,150.09,150.18,149.89,149.91,2400.0,144.3552,144.4417,144.1628,144.1821,2400.0
2020-05-08 10:20:00,149.93,149.93,149.37,149.4,2754.0,144.2013,144.2013,143.6627,143.6916,2754.0
2020-05-08 10:25:00,149.33,149.66,149.33,149.66,2012.0,143.6242,143.9416,143.6242,143.9416,2012.0
2020-05-08 10:30:00,149.58,149.83,149.56,149.72,2004.0,143.8647,144.1051,143.8454,143.9993,2004.0
2020-05-08 10:35:00,149.62,149.78,149.5,149.78,2032.0,143.9031,144.057,143.7877,144.057,2032.0
2020-05-08 10:40:00,149.64,149.71,149.45,149.46,1500.0,143.9224,143.9897,143.7396,143.7493,1500.0
2020-05-08 10:45:00,149.45,149.57,149.35,149.44,1500.0,143.7396,143.8551,143.6435,143.73,1500.0
2020-05-08 10:50:00,149.53,149.76,149.53,149.62,2900.0,143.8166,144.0378,143.8166,143.9031,2900.0
2020-05-08 10:55:00,149.66,149.66,149.45,149.45,811.0,143.9416,143.9416,143.7396,143.7396,811.0
2020-05-08 11:00:00,149.61,149.67,149.17,149.25,2203.0,143.8935,143.9512,143.4703,143.5473,2203.0
2020-05-08 11:05:00,149.49,149.64,149.44,149.49,1400.0,143.7781,143.9224,143.73,143.7781,1400.0
2020-05-08 11:10:00,149.69,149.88,149.68,149.7,6539.0,143.9705,144.1532,143.9609,143.9801,6539.0
2020-05-08 11:15:00,149.75,149.78,149.72,149.73,1899.0,144.0282,144.057,143.9993,144.0089,1899.0
2020-05-08 11:20:00,149.66,149.86,149.64,149.86,2000.0,143.9416,144.134,143.9224,144.134,2000.0
2020-05-08 11:25:00,149.72,150.0,149.72,150.0,1900.0,143.9993,144.2686,143.9993,144.2686,1900.0
2020-05-08 11:30:00,149.99,150.13,149.97,150.01,3083.0,144.259,144.3937,144.2398,144.2782,3083.0
2020-05-08 11:35:00,150.14,150.29,150.1,150.28,1900.0,144.4033,144.5475,144.3648,144.5379,1900.0
2020-05-08 11:40:00,150.27,150.32,150.17,150.31,1800.0,144.5283,144.5764,144.4321,144.5668,1800.0
2020-05-08 11:45:00,150.21,150.48,150.21,150.39,2218.0,144.4706,144.7303,144.4706,144.6437,2218.0
2020-05-08 11:50:00,150.4,150.5,150.32,150.5,4613.0,144.6533,144.7495,144.5764,144.7495,4613.0
2020-05-08 11:55:00,150.46,150.53,150.42,150.42,1000.0,144.7111,144.7784,144.6726,144.6726,1000.0
2020-05-08 12:00:00,150.51,150.51,150.41,150.47,4316.0,144.7591,144.7591,144.663,144.7207,4316.0
2020-05-08 12:05:00,150.53,150.71,150.48,150.58,3062.0,144.7784,144.9515,144.7303,144.8265,3062.0
2020-05-08 12:10:00,150.63,150.66,150.55,150.57,1617.0,144.8746,144.9034,144.7976,144.8168,1617.0
2020-05-08 12:15:00,150.5,150.56,150.34,150.34,3800.0,144.7495,144.8072,144.5956,144.5956,3800.0
2020-05-08 12:20:00,150.34,150.38,150.25,150.38,4000.0,144.5956,144.6341,144.5091,144.6341,4000.0
2020-05-08 12:25:00,150.39,150.44,150.19,150.21,1612.0,144.6437,144.6918,144.4514,144.4706,1612.0
2020-05-08 12:30:00,150.18,150.29,149.94,149.94,1206.0,144.4417,144.5475,144.2109,144.2109,1206.0
2020-05-08 12:35:00,149.95,150.03,149.94,150.0,1600.0,144.2205,144.2975,144.2109,144.2686,1600.0
2020-05-08 12:40:00,150.0,150.2,149.94,150.16,3158.0,144.2686,144.461,144.2109,144.4225,3158.0
2020-05-08 12:45:00,150.07,150.21,150.06,150.15,2199.0,144.336,144.4706,144.3263,144.4129,2199.0
2020-05-08 12:50:00,150.15,150.21,150.15,150.17,700.0,144.4129,144.4706,144.4129,144.4321,700.0
2020-05-08 12:55:00,150.11,150.19,150.09,150.16,2300.0,144.3744,144.4514,144.3552,144.4225,2300.0
2020-05-08 13:00:00,150.08,150.11,150.06,150.08,892.0,144.3456,144.3744,144.3263,144.3456,892.0
2020-05-08 13:05:00,150.02,150.03,149.86,149.86,2016.0,144.2879,144.2975,144.134,144.134,2016.0
2020-05-08 13:10:00,149.9,149.99,149.86,149.86,2000.0,144.1724,144.259,144.134,144.134,2000.0
2020-05-08 13:15:00,149.86,149.86,149.58,149.66,2100.0,144.134,144.134,143.8647,143.9416,2100.0
2020-05-08 13:20:00,149.68,149.68,149.55,149.59,1005.0,143.9609,143.9609,143.8358,143.8743,1005.0
2020-05-08 13:25:00,149.59,149.59,149.39,149.39,4104.0,143.8743,143.8743,143.6819,143.6819,4104.0
2020-05-08 13:30:00,149.49,149.49,149.28,149.31,2265.0,143.7781,143.7781,143.5761,143.605,2265.0
2020-05-08 13:35:00,149.33,149.33,149.17,149.27,2012.0,143.6242,143.6242,143.4703,143.5665,2012.0
2020-05-08 13:40:00,149.15,149.2,149.04,149.09,1484.0,143.4511,143.4992,143.3453,143.3934,1484.0
2020-05-08 13:45:00,149.13,149.19,148.9,148.9,2226.0,143.4319,143.4896,143.2107,143.2107,2226.0
2020-05-08 13:50:00,148.91,149.0,148.89,148.9,1800.0,143.2203,143.3068,143.201,143.2107,1800.0
2020-05-08 13:55:00,148.86,148.88,148.79,148.8,1200.0,143.1722,143.1914,143.1049,143.1145,1200.0
2020-05-08 14:00:00,148.75,148.88,148.56,148.56,2517.0,143.0664,143.1914,142.8836,142.8836,2517.0
2020-05-08 14:05:00,148.55,148.66,148.53,148.53,2996.0,142.874,142.9798,142.8548,142.8548,2996.0
2020-05-08 14:10:00,148.53,148.72,148.52,148.69,1700.0,142.8548,143.0375,142.8452,143.0087,1700.0
2020-05-08 14:15:00,148.75,148.91,148.75,148.84,1113.0,143.0664,143.2203,143.0664,143.1529,1113.0
2020-05-08 14:20:00,148.88,149.0,148.87,148.94,2237.0,143.1914,143.3068,143.1818,143.2491,2237.0
2020-05-08 14:25:00,148.89,149.07,148.89,148.97,2600.0,143.201,143.3742,143.201,143.278,2600.0
2020-05-08 14:30:00,148.93,149.01,148.85,148.85,5956.0,143.2395,143.3165,143.1626,143.1626,5956.0
2020-05-08 14:35:00,148.86,148.86,148.67,148.69,3424.0,143.1722,143.1722,142.9894,143.0087,3424.0
2020-05-08 14:40:00,148.69,148.7,148.58,148.63,1900.0,143.0087,143.0183,142.9029,142.951,1900.0
2020-05-08 14:45:00,148.67,148.79,148.67,148.71,2176.0,142.9894,143.1049,142.9894,143.0279,2176.0
2020-05-08 14:50:00,148.73,148.76,148.65,148.69,3174.0,143.0472,143.076,142.9702,143.0087,3174.0
2020-05-08 14:55:00,148.69,148.81,148.6,148.6,2500.0,143.0087,143.1241,142.9221,142.9221,2500.0
2020-05-08 15:00:00,148.65,148.88,148.65,148.88,2112.0,142.9702,143.1914,142.9702,143.1914,2112.0
2020-05-08 15:05:00,148.83,148.88,148.73,148.75,2517.0,143.1433,143.1914,143.0472,143.0664,2517.0
2020-05-08 15:10:00,148.75,148.79,148.53,148.73,3317.0,143.0664,143.1049,142.8548,143.0472,3317.0
2020-05-08 15:15:00,148.7,148.82,148.69,148.8,3291.0,143.0183,143.1337,143.0087,143.1145,3291.0
2020-05-08 15:20:00,148.88,149.05,148.75,149.05,3011.0,143.1914,143.3549,143.0664,143.3549,3011.0
2020-05-08 15:25:00,149.05,149.1,148.99,149.09,4219.0,143.3549,143.403,143.2972,143.3934,4219.0
2020-05-08 15:30:00,149.08,149.24,149.02,149.19,5820.0,143.3838,143.5377,143.3261,143.4896,5820.0
2020-05-08 15:35:00,149.12,149.15,149.0,149.15,5300.0,143.4223,143.4511,143.3068,143.4511,5300.0
2020-05-08 15:40:00,149.13,149.39,149.13,149.36,6201.0,143.4319,143.6819,143.4319,143.6531,6201.0
2020-05-08 15:45:00,149.33,149.77,149.3,149.76,13189.0,143.6242,144.0474,143.5954,144.0378,13189.0
2020-05-08 15:50:00,149.86,150.14,149.54,149.83,17503.0,144.134,144.4033,143.8262,144.1051,17503.0
2020-05-08 15:55:00,149.81,149.83,149.28,149.45,29809.0,144.0859,144.1051,143.5761,143.7396,29809.0
2020-05-11 09:30:00,148.65,148.73,148.12,148.12,6588.0,142.9702,143.0472,142.4605,142.4605,6588.0
2020-05-11 09:35:00,148.54,149.32,148.29,149.18,3822.0,142.8644,143.6146,142.624,143.48,3822.0
2020-05-11 09:40:00,149.17,149.72,149.04,149.25,6000.0,143.4703,143.9993,143.3453,143.5473,6000.0
2020-05-11 09:45:00,149.27,149.51,148.88,148.88,2900.0,143.5665,143.7973,143.1914,143.1914,2900.0
2020-05-11 09:50:00,148.86,149.02,148.66,148.66,4401.0,143.1722,143.3261,142.9798,142.9798,4401.0
2020-05-11 09:55:00,148.59,148.85,148.36,148.44,10171.0,142.9125,143.1626,142.6913,142.7682,10171.0
2020-05-11 10:00:00,148.56,148.99,148.42,148.99,3573.0,142.8836,143.2972,142.749,143.2972,3573.0
2020-05-11 10:05:00,148.99,149.1,148.79,148.92,3800.0,143.2972,143.403,143.1049,143.2299,3800.0
2020-05-11 10:10:00,149.08,149.2,148.96,149.04,2500.0,143.3838,143.4992,143.2684,143.3453,2500.0
2020-05-11 10:15:00,148.98,149.0,148.58,148.87,4600.0,143.2876,143.3068,142.9029,143.1818,4600.0
2020-05-11 10:20:00,148.74,149.24,148.74,149.19,2400.0,143.0568,143.5377,143.0568,143.4896,2400.0
2020-05-11 10:25:00,149.14,149.19,148.81,148.88,5100.0,143.4415,143.4896,143.1241,143.1914,5100.0
2020-05-11 10:30:00,148.83,149.23,148.79,149.18,4778.0,143.1433,143.528,143.1049,143.48,4778.0
2020-05-11 10:35:00,149.08,149.22,148.78,148.87,6269.0,143.3838,143.5184,143.0952,143.1818,6269.0
2020-05-11 10:40:00,148.85,148.95,148.78,148.78,3844.0,143.1626,143.2587,143.0952,143.0952,3844.0
2020-05-11 10:45:00,148.75,148.99,148.74,148.99,2200.0,143.0664,143.2972,143.0568,143.2972,2200.0
2020-05-11 10:50:00,148.94,149.04,148.78,148.85,3900.0,143.2491,143.3453,143.0952,143.1626,3900.0
2020-05-11 10:55:00,148.86,149.07,148.85,148.99,2102.0,143.1722,143.3742,143.1626,143.2972,2102.0
2020-05-11 11:00:00,148.97,149.02,148.87,148.91,4323.0,143.278,143.3261,143.1818,143.2203,4323.0
2020-05-11 11:05:00,148.9,148.97,148.83,148.87,2903.0,143.2107,143.278,143.1433,143.1818,2903.0
2020-05-11 11:10:00,148.89,148.89,148.58,148.77,3086.0,143.201,143.201,142.9029,143.0856,3086.0
2020-05-11 11:15:00,148.85,148.97,148.83,148.91,2700.0,143.1626,143.278,143.1433,143.2203,2700.0
2020-05-11 11:20:00,148.95,149.26,148.95,149.13,4301.0,143.2587,143.5569,143.2587,143.4319,4301.0
2020-05-11 11:25:00,149.13,149.55,149.07,149.53,10341.0,143.4319,143.8358,143.3742,143.8166,10341.0
2020-05-11 11:30:00,149.5,149.56,148.87,148.91,30921.0,143.7877,143.8454,143.1818,143.2203,30921.0
2020-05-11 11:35:00,148.95,148.95,148.11,148.4,38420.0,143.2587,143.2587,142.4508,142.7298,38420.0
2020-05-11 11:40:00,148.33,148.33,147.8,148.01,26917.0,142.6624,142.6624,142.1527,142.3547,26917.0
2020-05-11 11:45:00,147.99,148.32,147.98,148.08,43029.0,142.3354,142.6528,142.3258,142.422,43029.0
2020-05-11 11:50:00,148.08,148.27,147.73,148.05,12037.0,142.422,142.6047,142.0854,142.3931,12037.0
2020-05-11 11:55:00,148.02,148.18,147.96,148.07,10740.0,142.3643,142.5182,142.3066,142.4124,10740.0
2020-05-11 12:00:00,148.08,148.08,147.82,147.96,10913.0,142.422,142.422,142.1719,142.3066,10913.0
2020-05-11 12:05:00,147.98,148.14,147.94,148.06,12601.0,142.3258,142.4797,142.2873,142.4028,12601.0
2020-05-11 12:10:00,148.05,148.16,147.87,148.03,7802.0,142.3931,142.4989,142.22,142.3739,7802.0
2020-05-11 12:15:00,148.03,148.16,148.02,148.06,13978.0,142.3739,142.4989,142.3643,142.4028,13978.0
2020-05-11 12:20:00,148.08,148.3,148.0,148.07,75334.0,142.422,142.6336,142.345,142.4124,75334.0
2020-05-11 12:25:00,148.07,148.1,147.96,148.02,9247.0,142.4124,142.4412,142.3066,142.3643,9247.0
2020-05-11 12:30:00,148.06,148.22,147.98,148.05,30548.0,142.4028,142.5566,142.3258,142.3931,30548.0
2020-05-11 12:35:00,148.04,148.13,147.96,148.03,13275.0,142.3835,142.4701,142.3066,142.3739,13275.0
2020-05-11 12:40:00,148.05,148.07,147.79,147.81,7145.0,142.3931,142.4124,142.1431,142.1623,7145.0
2020-05-11 12:45:00,147.87,148.08,147.85,148.07,4900.0,142.22,142.422,142.2008,142.4124,4900.0
2020-05-11 12:50:00,148.08,148.08,147.98,148.03,18038.0,142.422,142.422,142.3258,142.3739,18038.0
2020-05-11 12:55:00,148.0,148.04,147.88,148.04,6050.0,142.345,142.3835,142.2296,142.3835,6050.0
2020-05-11 13:00:00,147.95,148.06,147.92,147.98,4650.0,142.297,142.4028,142.2681,142.3258,4650.0
2020-05-11 13:05:00,148.04,148.09,147.97,148.04,6811.0,142.3835,142.4316,142.3162,142.3835,6811.0
2020-05-11 13:10:00,148.02,148.02,147.76,147.84,7236.0,142.3643,142.3643,142.1142,142.1912,7236.0
2020-05-11 13:15:00,147.84,147.91,147.75,147.91,2200.0,142.1912,142.2585,142.1046,142.2585,2200.0
2020-05-11 13:20:00,147.91,148.08,147.86,148.0,4705.0,142.2585,142.422,142.2104,142.345,4705.0
2020-05-11 13:25:00,148.0,148.03,147.93,147.94,4761.0,142.345,142.3739,142.2777,142.2873,4761.0
2020-05-11 13:30:00,147.97,148.04,147.92,147.99,8890.0,142.3162,142.3835,142.2681,142.3354,8890.0
2020-05-11 13:35:00,148.0,148.11,147.99,148.06,9400.0,142.345,142.4508,142.3354,142.4028,9400.0
2020-05-11 13:40:00,148.04,148.1,147.91,147.93,7655.0,142.3835,142.4412,142.2585,142.2777,7655.0
2020-05-11 13:45:00,147.94,148.04,147.88,148.03,1200.0,142.2873,142.3835,142.2296,142.3739,1200.0
2020-05-11 13:50:00,148.04,148.09,147.95,148.0,4606.0,142.3835,142.4316,142.297,142.345,4606.0
2020-05-11 13:55:00,147.94,147.99,147.86,147.91,2700.0,142.2873,142.3354,142.2104,142.2585,2700.0
2020-05-11 14:00:00,147.93,147.98,147.8,147.83,2638.0,142.2777,142.3258,142.1527,142.1815,2638.0
2020-05-11 14:05:00,147.84,147.84,147.41,147.53,11802.0,142.1912,142.1912,141.7776,141.893,11802.0
2020-05-11 14:10:00,147.45,147.51,147.33,147.51,9500.0,141.8161,141.8738,141.7006,141.8738,9500.0
2020-05-11 14:15:00,147.61,147.71,147.57,147.67,3600.0,141.9699,142.0661,141.9315,142.0277,3600.0
2020-05-11 14:20:00,147.61,147.77,147.61,147.7,2303.0,141.9699,142.1238,141.9699,142.0565,2303.0
2020-05-11 14:25:00,147.8,147.8,147.54,147.64,4400.0,142.1527,142.1527,141.9026,141.9988,4400.0
2020-05-11 14:30:00,147.73,147.87,147.67,147.84,2400.0,142.0854,142.22,142.0277,142.1912,2400.0
2020-05-11 14:35:00,147.78,147.94,147.77,147.94,3100.0,142.1335,142.2873,142.1238,142.2873,3100.0
2020-05-11 14:40:00,147.83,147.9,147.65,147.81,3120.0,142.1815,142.2489,142.0084,142.1623,3120.0
2020-05-11 14:45:00,147.74,147.88,147.74,147.85,3131.0,142.095,142.2296,142.095,142.2008,3131.0
2020-05-11 14:50:00,147.94,148.0,147.88,147.95,2252.0,142.2873,142.345,142.2296,142.297,2252.0
2020-05-11 14:55:00,147.88,148.0,147.86,148.0,2900.0,142.2296,142.345,142.2104,142.345,2900.0
2020-05-11 15:00:00,148.05,148.07,147.94,147.95,12273.0,142.3931,142.4124,142.2873,142.297,12273.0
2020-05-11 15:05:00,147.95,148.02,147.94,148.0,2600.0,142.297,142.3643,142.2873,142.345,2600.0
2020-05-11 15:10:00,147.96,148.02,147.86,147.95,5104.0,142.3066,142.3643,142.2104,142.297,5104.0
2020-05-11 15:15:00,147.93,148.05,147.9,147.97,10979.0,142.2777,142.3931,142.2489,142.3162,10979.0
2020-05-11 15:20:00,148.0,148.03,147.89,147.97,7299.0,142.345,142.3739,142.2392,142.3162,7299.0
2020-05-11 15:25:00,147.88,148.04,147.88,148.03,6847.0,142.2296,142.3835,142.2296,142.3739,6847.0
2020-05-11 15:30:00,147.96,148.03,147.76,147.85,13351.0,142.3066,142.3739,142.1142,142.2008,13351.0
2020-05-11 15:35:00,147.82,148.0,147.82,147.88,8880.0,142.1719,142.345,142.1719,142.2296,8880.0
2020-05-11 15:40:00,147.91,147.92,147.49,147.62,10651.0,142.2585,142.2681,141.8545,141.9796,10651.0
2020-05-11 15:45:00,147.66,147.79,147.56,147.63,10528.0,142.018,142.1431,141.9219,141.9892,10528.0
2020-05-11 15:50:00,147.64,148.05,147.53,147.96,16908.0,141.9988,142.3931,141.893,142.3066,16908.0
2020-05-11 15:55:00,148.05,148.06,147.54,147.54,37289.0,142.3931,142.4028,141.9026,141.9026,37289.0
2020-05-12 09:30:00,147.25,148.16,147.25,148.16,4477.0,141.6237,142.4989,141.6237,142.4989,4477.0
2020-05-12 09:35:00,148.29,148.34,147.61,148.22,3912.0,142.624,142.6721,141.9699,142.5566,3912.0
2020-05-12 09:40:00,148.1,148.37,148.04,148.1,3566.0,142.4412,142.7009,142.3835,142.4412,3566.0
2020-05-12 09:45:00,148.2,148.2,147.6,147.83,2700.0,142.5374,142.5374,141.9603,142.1815,2700.0
2020-05-12 09:50:00,147.68,147.8,146.98,147.1,4900.0,142.0373,142.1527,141.364,141.4794,4900.0
2020-05-12 09:55:00,147.28,147.76,147.2,147.76,1626.0,141.6526,142.1142,141.5756,142.1142,1626.0
2020-05-12 10:00:00,147.62,147.7,147.28,147.59,3700.0,141.9796,142.0565,141.6526,141.9507,3700.0
2020-05-12 10:05:00,147.55,147.55,147.12,147.16,3720.0,141.9122,141.9122,141.4987,141.5371,3720.0
2020-05-12 10:10:00,147.1,147.53,146.98,147.29,1810.0,141.4794,141.893,141.364,141.6622,1810.0
2020-05-12 10:15:00,147.45,147.52,147.32,147.5,1662.0,141.8161,141.8834,141.691,141.8641,1662.0
2020-05-12 10:20:00,147.55,147.55,147.13,147.27,2309.0,141.9122,141.9122,141.5083,141.6429,2309.0
2020-05-12 10:25:00,147.34,147.36,146.96,147.14,1400.0,141.7103,141.7295,141.3448,141.5179,1400.0
2020-05-12 10:30:00,147.0,147.43,146.89,147.34,2943.0,141.3833,141.7968,141.2775,141.7103,2943.0
2020-05-12 10:35:00,147.37,147.48,147.21,147.22,1239.0,141.7391,141.8449,141.5852,141.5948,1239.0
2020-05-12 10:40:00,147.22,147.48,147.19,147.48,1600.0,141.5948,141.8449,141.566,141.8449,1600.0
2020-05-12 10:45:00,147.49,147.57,147.24,147.34,4273.0,141.8545,141.9315,141.6141,141.7103,4273.0
2020-05-12 10:50:00,147.33,147.6,147.27,147.42,3779.0,141.7006,141.9603,141.6429,141.7872,3779.0
2020-05-12 10:55:00,147.38,147.59,147.29,147.29,7505.0,141.7487,141.9507,141.6622,141.6622,7505.0
2020-05-12 11:00:00,147.34,147.56,147.25,147.47,4268.0,141.7103,141.9219,141.6237,141.8353,4268.0
2020-05-12 11:05:00,147.55,147.75,147.24,147.51,50960.0,141.9122,142.1046,141.6141,141.8738,50960.0
2020-05-12 11:10:00,147.48,147.6,146.98,147.05,76288.0,141.8449,141.9603,141.364,141.4313,76288.0
2020-05-12 11:15:00,147.07,147.09,146.93,147.05,30654.0,141.4506,141.4698,141.3159,141.4313,30654.0
2020-05-12 11:20:00,147.04,147.14,146.92,147.0,27113.0,141.4217,141.5179,141.3063,141.3833,27113.0
2020-05-12 11:25:00,147.05,147.61,146.93,147.19,41006.0,141.4313,141.9699,141.3159,141.566,41006.0
2020-05-12 11:30:00,147.21,147.6,147.21,147.46,13663.0,141.5852,141.9603,141.5852,141.8257,13663.0
2020-05-12 11:35:00,147.44,147.54,147.32,147.5,9454.0,141.8064,141.9026,141.691,141.8641,9454.0
2020-05-12 11:40:00,147.48,147.53,147.4,147.46,7822.0,141.8449,141.893,141.768,141.8257,7822.0
2020-05-12 11:45:00,147.43,147.47,147.28,147.39,3301.0,141.7968,141.8353,141.6526,141.7584,3301.0
2020-05-12 11:50:00,147.43,147.58,147.32,147.42,9247.0,141.7968,141.9411,141.691,141.7872,9247.0
2020-05-12 11:55:00,147.43,147.55,147.41,147.45,7802.0,141.7968,141.9122,141.7776,141.8161,7802.0
2020-05-12 12:00:00,147.48,147.49,147.36,147.47,8067.0,141.8449,141.8545,141.7295,141.8353,8067.0
2020-05-12 12:05:00,147.47,147.49,147.05,147.1,34179.0,141.8353,141.8545,141.4313,141.4794,34179.0
2020-05-12 12:10:00,147.08,147.26,147.0,147.2,9841.0,141.4602,141.6333,141.3833,141.5756,9841.0
2020-05-12 12:15:00,147.18,147.23,147.04,147.19,6691.0,141.5564,141.6045,141.4217,141.566,6691.0
2020-05-12 12:20:00,147.22,147.34,147.01,147.01,13348.0,141.5948,141.7103,141.3929,141.3929,13348.0
2020-05-12 12:25:00,147.04,147.07,146.92,146.97,4847.0,141.4217,141.4506,141.3063,141.3544,4847.0
2020-05-12 12:30:00,146.85,146.96,146.78,146.87,2013.0,141.239,141.3448,141.1717,141.2582,2013.0
2020-05-12 12:35:00,146.89,147.1,146.89,147.0,7100.0,141.2775,141.4794,141.2775,141.3833,7100.0
2020-05-12 12:40:00,146.92,147.0,146.86,146.98,2799.0,141.3063,141.3833,141.2486,141.364,2799.0
2020-05-12 12:45:00,146.99,147.21,146.9,146.94,5455.0,141.3736,141.5852,141.2871,141.3255,5455.0
2020-05-12 12:50:00,146.89,146.9,146.54,146.64,5098.0,141.2775,141.2871,140.9408,141.037,5098.0
2020-05-12 12:55:00,146.76,147.07,146.66,147.07,7239.0,141.1524,141.4506,141.0562,141.4506,7239.0
2020-05-12 13:00:00,147.03,147.11,146.77,146.9,6400.0,141.4121,141.4891,141.162,141.2871,6400.0
2020-05-12 13:05:00,146.97,147.06,146.93,146.97,2015.0,141.3544,141.441,141.3159,141.3544,2015.0
2020-05-12 13:10:00,146.94,146.94,146.78,146.86,2200.0,141.3255,141.3255,141.1717,141.2486,2200.0
2020-05-12 13:15:00,146.88,146.9,146.71,146.75,1812.0,141.2678,141.2871,141.1043,141.1428,1812.0
2020-05-12 13:20:00,146.7,146.77,146.41,146.45,2130.0,141.0947,141.162,140.8158,140.8543,2130.0
2020-05-12 13:25:00,146.44,146.55,146.1,146.4,4113.0,140.8447,140.9504,140.5176,140.8062,4113.0
2020-05-12 13:30:00,146.41,146.69,146.31,146.64,2700.0,140.8158,141.0851,140.7196,141.037,2700.0
2020-05-12 13:35:00,146.6,146.7,146.6,146.69,1202.0,140.9985,141.0947,140.9985,141.0851,1202.0
2020-05-12 13:40:00,146.6,146.71,146.43,146.58,2300.0,140.9985,141.1043,140.835,140.9793,2300.0
2020-05-12 13:45:00,146.66,146.86,146.65,146.86,1300.0,141.0562,141.2486,141.0466,141.2486,1300.0
2020-05-12 13:50:00,146.84,146.84,146.66,146.76,2363.0,141.2294,141.2294,141.0562,141.1524,2363.0
2020-05-12 13:55:00,146.78,146.98,146.7,146.98,3300.0,141.1717,141.364,141.0947,141.364,3300.0
2020-05-12 14:00:00,147.0,147.07,146.91,147.0,2500.0,141.3833,141.4506,141.2967,141.3833,2500.0
2020-05-12 14:05:00,147.12,147.12,146.91,146.92,4439.0,141.4987,141.4987,141.2967,141.3063,4439.0
2020-05-12 14:10:00,146.92,146.93,146.77,146.81,2463.0,141.3063,141.3159,141.162,141.2005,2463.0
2020-05-12 14:15:00,146.77,146.77,146.54,146.73,4413.0,141.162,141.162,140.9408,141.1236,4413.0
2020-05-12 14:20:00,146.79,146.9,146.68,146.89,3227.0,141.1813,141.2871,141.0755,141.2775,3227.0
2020-05-12 14:25:00,146.89,147.0,146.79,146.89,2715.0,141.2775,141.3833,141.1813,141.2775,2715.0
2020-05-12 14:30:00,146.83,146.9,146.67,146.84,3743.0,141.2197,141.2871,141.0659,141.2294,3743.0
2020-05-12 14:35:00,146.75,146.97,146.67,146.83,3225.0,141.1428,141.3544,141.0659,141.2197,3225.0
2020-05-12 14:40:00,146.79,146.88,146.59,146.61,1000.0,141.1813,141.2678,140.9889,141.0082,1000.0
2020-05-12 14:45:00,146.65,146.68,146.53,146.58,2600.0,141.0466,141.0755,140.9312,140.9793,2600.0
2020-05-12 14:50:00,146.65,146.73,146.42,146.5,15906.0,141.0466,141.1236,140.8254,140.9024,15906.0
2020-05-12 14:55:00,146.44,146.48,146.33,146.42,4255.0,140.8447,140.8831,140.7389,140.8254,4255.0
2020-05-12 15:00:00,146.37,146.63,146.33,146.49,6424.0,140.7773,141.0274,140.7389,140.8927,6424.0
2020-05-12 15:05:00,146.49,146.67,146.38,146.42,7725.0,140.8927,141.0659,140.7869,140.8254,7725.0
2020-05-12 15:10:00,146.35,146.44,146.09,146.09,4002.0,140.7581,140.8447,140.508,140.508,4002.0
2020-05-12 15:15:00,146.14,146.25,146.07,146.17,3779.0,140.5561,140.6619,140.4888,140.585,3779.0
2020-05-12 15:20:00,146.19,146.31,146.08,146.08,5016.0,140.6042,140.7196,140.4984,140.4984,5016.0
2020-05-12 15:25:00,146.16,146.26,145.95,146.02,7869.0,140.5753,140.6715,140.3734,140.4407,7869.0
2020-05-12 15:30:00,146.03,146.14,145.89,146.03,13111.0,140.4503,140.5561,140.3157,140.4503,13111.0
2020-05-12 15:35:00,146.0,146.04,145.86,146.0,10908.0,140.4215,140.4599,140.2868,140.4215,10908.0
2020-05-12 15:40:00,146.0,146.01,145.79,145.88,12876.0,140.4215,140.4311,140.2195,140.306,12876.0
2020-05-12 15:45:00,145.84,146.11,145.75,146.0,20563.0,140.2676,140.5273,140.181,140.4215,20563.0
2020-05-12 15:50:00,145.97,145.98,145.53,145.91,20840.0,140.3926,140.4022,139.9694,140.3349,20840.0
2020-05-12 15:55:00,145.91,145.91,145.29,145.3,65210.0,140.3349,140.3349,139.7386,139.7482,65210.0
2020-05-13 09:30:00,145.0,145.0,143.46,143.73,6916.0,139.4597,139.4597,137.9785,138.2382,6916.0
2020-05-13 09:35:00,142.95,143.75,142.74,143.61,6256.0,137.488,138.2574,137.286,138.1228,6256.0
2020-05-13 09:40:00,143.52,143.97,142.99,143.17,6050.0,138.0362,138.469,137.5265,137.6996,6050.0
2020-05-13 09:45:00,142.99,143.43,142.83,143.35,2295.0,137.5265,137.9497,137.3726,137.8727,2295.0
2020-05-13 09:50:00,143.22,143.64,142.86,143.64,11816.0,137.7477,138.1516,137.4014,138.1516,11816.0
2020-05-13 09:55:00,143.85,143.91,143.48,143.75,3017.0,138.3536,138.4113,137.9978,138.2574,3017.0
2020-05-13 10:00:00,143.82,144.0,143.72,143.94,4300.0,138.3248,138.4979,138.2286,138.4402,4300.0
2020-05-13 10:05:00,144.0,144.54,143.74,144.18,15033.0,138.4979,139.0172,138.2478,138.671,15033.0
2020-05-13 10:10:00,144.17,144.42,144.07,144.42,4679.0,138.6614,138.9018,138.5652,138.9018,4679.0
2020-05-13 10:15:00,144.26,144.39,143.9,144.3,9903.0,138.7479,138.873,138.4017,138.7864,9903.0
2020-05-13 10:20:00,144.25,144.36,143.54,143.83,30636.0,138.7383,138.8441,138.0555,138.3344,30636.0
2020-05-13 10:25:00,143.86,144.73,143.76,144.58,8200.0,138.3632,139.2,138.2671,139.0557,8200.0
2020-05-13 10:30:00,144.72,145.29,144.57,144.57,8742.0,139.1904,139.7386,139.0461,139.0461,8742.0
2020-05-13 10:35:00,144.79,144.84,144.52,144.53,4604.0,139.2577,139.3058,138.998,139.0076,4604.0
2020-05-13 10:40:00,144.64,144.67,144.02,144.06,19971.0,139.1134,139.1423,138.5171,138.5556,19971.0
2020-05-13 10:45:00,144.12,144.43,144.12,144.32,4421.0,138.6133,138.9115,138.6133,138.8057,4421.0
2020-05-13 10:50:00,144.26,144.6,144.17,144.55,18607.0,138.7479,139.075,138.6614,139.0269,18607.0
2020-05-13 10:55:00,144.51,144.85,144.5,144.54,4204.0,138.9884,139.3154,138.9788,139.0172,4204.0
2020-05-13 11:00:00,144.63,144.74,144.26,144.47,5295.0,139.1038,139.2096,138.7479,138.9499,5295.0
2020-05-13 11:05:00,144.45,144.77,144.39,144.49,7814.0,138.9307,139.2385,138.873,138.9692,7814.0
2020-05-13 11:10:00,144.44,144.61,144.29,144.49,3560.0,138.9211,139.0846,138.7768,138.9692,3560.0
2020-05-13 11:15:00,144.43,144.55,144.11,144.15,3499.0,138.9115,139.0269,138.6037,138.6422,3499.0
2020-05-13 11:20:00,144.09,144.09,143.68,143.75,6706.0,138.5844,138.5844,138.1901,138.2574,6706.0
2020-05-13 11:25:00,143.65,143.78,143.45,143.72,3790.0,138.1613,138.2863,137.9689,138.2286,3790.0
2020-05-13 11:30:00,143.66,143.88,143.5,143.66,14682.0,138.1709,138.3825,138.017,138.1709,14682.0
2020-05-13 11:35:00,143.58,143.65,143.11,143.28,5700.0,138.0939,138.1613,137.6419,137.8054,5700.0
2020-05-13 11:40:00,143.25,143.29,142.91,142.93,3200.0,137.7765,137.815,137.4495,137.4688,3200.0
2020-05-13 11:45:00,142.96,142.97,142.7,142.74,4000.0,137.4976,137.5072,137.2476,137.286,4000.0
2020-05-13 11:50:00,142.75,142.77,142.4,142.41,3531.0,137.2956,137.3149,136.959,136.9686,3531.0
2020-05-13 11:55:00,142.3,142.53,142.17,142.53,4100.0,136.8628,137.084,136.7378,137.084,4100.0
2020-05-13 12:00:00,142.6,142.84,142.24,142.26,3200.0,137.1514,137.3822,136.8051,136.8244,3200.0
2020-05-13 12:05:00,142.24,142.32,142.01,142.03,3242.0,136.8051,136.8821,136.5839,136.6032,3242.0
2020-05-13 12:10:00,142.16,142.17,141.92,142.11,6739.0,136.7282,136.7378,136.4974,136.6801,6739.0
2020-05-13 12:15:00,141.97,142.01,141.43,141.54,3186.0,136.5454,136.5839,136.0261,136.1319,3186.0
2020-05-13 12:20:00,141.57,141.9,141.56,141.75,5737.0,136.1607,136.4781,136.1511,136.3339,5737.0
2020-05-13 12:25:00,141.65,141.93,141.52,141.93,2700.0,136.2377,136.507,136.1126,136.507,2700.0
2020-05-13 12:30:00,142.01,142.19,141.83,142.14,3502.0,136.5839,136.757,136.4108,136.709,3502.0
2020-05-13 12:35:00,142.02,142.3,141.93,142.27,2600.0,136.5935,136.8628,136.507,136.834,2600.0
2020-05-13 12:40:00,142.18,142.19,141.82,142.0,3300.0,136.7474,136.757,136.4012,136.5743,3300.0
2020-05-13 12:45:00,142.03,142.3,141.9,142.27,4702.0,136.6032,136.8628,136.4781,136.834,4702.0
2020-05-13 12:50:00,142.27,142.57,142.11,142.33,21710.0,136.834,137.1225,136.6801,136.8917,21710.0
2020-05-13 12:55:00,142.4,142.51,142.11,142.46,2600.0,136.959,137.0648,136.6801,137.0167,2600.0
2020-05-13 13:00:00,142.5,142.5,142.13,142.18,2900.0,137.0552,137.0552,136.6993,136.7474,2900.0
2020-05-13 13:05:00,142.16,142.16,141.77,141.8,3600.0,136.7282,136.7282,136.3531,136.3819,3600.0
2020-05-13 13:10:00,141.87,142.36,141.83,142.34,2464.0,136.4493,136.9205,136.4108,136.9013,2464.0
2020-05-13 13:15:00,142.29,142.53,142.14,142.41,3010.0,136.8532,137.084,136.709,136.9686,3010.0
2020-05-13 13:20:00,142.36,142.47,142.12,142.25,4832.0,136.9205,137.0263,136.6897,136.8147,4832.0
2020-05-13 13:25:00,142.21,142.42,142.16,142.28,2400.0,136.7763,136.9783,136.7282,136.8436,2400.0
2020-05-13 13:30:00,142.21,142.24,141.97,142.03,700.0,136.7763,136.8051,136.5454,136.6032,700.0
2020-05-13 13:35:00,142.05,142.19,141.91,142.19,2792.0,136.6224,136.757,136.4877,136.757,2792.0
2020-05-13 13:40:00,142.29,142.43,142.01,142.26,2740.0,136.8532,136.9879,136.5839,136.8244,2740.0
2020-05-13 13:45:00,142.26,142.43,142.11,142.43,1712.0,136.8244,136.9879,136.6801,136.9879,1712.0
2020-05-13 13:50:00,142.43,142.43,142.02,142.04,2100.0,136.9879,136.9879,136.5935,136.6128,2100.0
2020-05-13 13:55:00,142.05,142.09,142.0,142.06,1700.0,136.6224,136.6609,136.5743,136.632,1700.0
2020-05-13 14:00:00,141.95,142.02,141.73,141.75,2528.0,136.5262,136.5935,136.3146,136.3339,2528.0
2020-05-13 14:05:00,141.77,142.1,141.77,142.1,2711.0,136.3531,136.6705,136.3531,136.6705,2711.0
2020-05-13 14:10:00,142.11,142.44,142.02,142.24,2401.0,136.6801,136.9975,136.5935,136.8051,2401.0
2020-05-13 14:15:00,142.08,142.45,142.08,142.36,3400.0,136.6512,137.0071,136.6512,136.9205,3400.0
2020-05-13 14:20:00,142.25,142.27,142.13,142.14,1603.0,136.8147,136.834,136.6993,136.709,1603.0
2020-05-13 14:25:00,141.98,142.11,141.97,141.98,900.0,136.5551,136.6801,136.5454,136.5551,900.0
2020-05-13 14:30:00,141.86,141.94,141.65,141.72,3504.0,136.4396,136.5166,136.2377,136.305,3504.0
2020-05-13 14:35:00,141.6,141.73,141.46,141.56,2800.0,136.1896,136.3146,136.0549,136.1511,2800.0
2020-05-13 14:40:00,141.55,141.64,141.4,141.45,3108.0,136.1415,136.2281,135.9972,136.0453,3108.0
2020-05-13 14:45:00,141.45,141.8,141.42,141.71,2703.0,136.0453,136.3819,136.0165,136.2954,2703.0
2020-05-13 14:50:00,141.73,141.73,141.48,141.57,4674.0,136.3146,136.3146,136.0742,136.1607,4674.0
2020-05-13 14:55:00,141.47,141.47,141.27,141.36,3007.0,136.0646,136.0646,135.8722,135.9588,3007.0
2020-05-13 15:00:00,141.35,142.12,141.35,142.12,6734.0,135.9491,136.6897,135.9491,136.6897,6734.0
2020-05-13 15:05:00,141.98,141.98,141.55,141.86,5099.0,136.5551,136.5551,136.1415,136.4396,5099.0
2020-05-13 15:10:00,142.0,142.0,141.78,141.97,5500.0,136.5743,136.5743,136.3627,136.5454,5500.0
2020-05-13 15:15:00,141.99,142.13,141.87,142.06,6407.0,136.5647,136.6993,136.4493,136.632,6407.0
2020-05-13 15:20:00,141.9,141.96,141.3,141.4,4381.0,136.4781,136.5358,135.901,135.9972,4381.0
2020-05-13 15:25:00,141.25,141.82,141.15,141.8,5200.0,135.853,136.4012,135.7568,136.3819,5200.0
2020-05-13 15:30:00,141.73,142.27,141.55,142.11,9618.0,136.3146,136.834,136.1415,136.6801,9618.0
2020-05-13 15:35:00,142.2,142.56,142.07,142.37,14933.0,136.7667,137.1129,136.6416,136.9302,14933.0
2020-05-13 15:40:00,142.47,142.57,142.23,142.32,13663.0,137.0263,137.1225,136.7955,136.8821,13663.0
2020-05-13 15:45:00,142.22,142.67,141.89,142.63,34646.0,136.7859,137.2187,136.4685,137.1802,34646.0
2020-05-13 15:50:00,142.36,143.18,142.33,142.95,31780.0,136.9205,137.7092,136.8917,137.488,31780.0
2020-05-13 15:55:00,142.97,143.1,142.76,142.89,42893.0,137.5072,137.6323,137.3053,137.4303,42893.0
2020-05-14 09:30:00,141.48,141.85,140.79,141.85,6136.0,136.0742,136.43,135.4105,136.43,6136.0
2020-05-14 09:35:00,141.69,142.62,141.21,141.21,3821.0,136.2761,137.1706,135.8145,135.8145,3821.0
2020-05-14 09:40:00,141.58,141.58,141.2,141.43,1300.0,136.1703,136.1703,135.8049,136.0261,1300.0
2020-05-14 09:45:00,141.64,141.88,141.56,141.62,5349.0,136.2281,136.4589,136.1511,136.2088,5349.0
2020-05-14 09:50:00,141.53,141.61,141.0,141.37,6401.0,136.1223,136.1992,135.6125,135.9684,6401.0
2020-05-14 09:55:00,141.37,141.72,141.27,141.56,7153.0,135.9684,136.305,135.8722,136.1511,7153.0
2020-05-14 10:00:00,141.55,141.59,141.3,141.38,2309.0,136.1415,136.18,135.901,135.978,2309.0
2020-05-14 10:05:00,141.47,141.9,141.47,141.82,3715.0,136.0646,136.4781,136.0646,136.4012,3715.0
2020-05-14 10:10:00,141.83,142.0,141.5,141.62,27949.0,136.4108,136.5743,136.0934,136.2088,27949.0
2020-05-14 10:15:00,141.66,141.88,141.5,141.63,2355.0,136.2473,136.4589,136.0934,136.2184,2355.0
2020-05-14 10:20:00,141.71,141.84,141.63,141.75,3340.0,136.2954,136.4204,136.2184,136.3339,3340.0
2020-05-14 10:25:00,141.87,142.07,141.51,141.64,24309.0,136.4493,136.6416,136.103,136.2281,24309.0
2020-05-14 10:30:00,141.63,141.72,141.47,141.62,21880.0,136.2184,136.305,136.0646,136.2088,21880.0
2020-05-14 10:35:00,141.62,142.19,141.47,142.19,2200.0,136.2088,136.757,136.0646,136.757,2200.0
2020-05-14 10:40:00,141.98,142.12,141.86,142.02,2800.0,136.5551,136.6897,136.4396,136.5935,2800.0
2020-05-14 10:45:00,142.18,142.33,141.68,142.27,6200.0,136.7474,136.8917,136.2665,136.834,6200.0
2020-05-14 10:50:00,142.22,142.79,142.22,142.63,4400.0,136.7859,137.3341,136.7859,137.1802,4400.0
2020-05-14 10:55:00,142.5,142.56,142.13,142.49,2603.0,137.0552,137.1129,136.6993,137.0456,2603.0
2020-05-14 11:00:00,142.47,143.1,142.46,142.85,11459.0,137.0263,137.6323,137.0167,137.3918,11459.0
2020-05-14 11:05:00,142.76,143.13,142.71,142.79,3800.0,137.3053,137.6611,137.2572,137.3341,3800.0
2020-05-14 11:10:00,142.72,142.84,142.71,142.82,1290.0,137.2668,137.3822,137.2572,137.363,1290.0
2020-05-14 11:15:00,142.88,143.25,142.88,142.94,5064.0,137.4207,137.7765,137.4207,137.4784,5064.0
2020-05-14 11:20:00,143.01,143.01,142.49,142.65,6038.0,137.5457,137.5457,137.0456,137.1995,6038.0
2020-05-14 11:25:00,142.63,142.63,142.24,142.24,1700.0,137.1802,137.1802,136.8051,136.8051,1700.0
2020-05-14 11:30:00,142.39,142.67,142.32,142.4,6905.0,136.9494,137.2187,136.8821,136.959,6905.0
2020-05-14 11:35:00,142.5,142.82,141.99,141.99,3901.0,137.0552,137.363,136.5647,136.5647,3901.0
2020-05-14 11:40:00,141.99,142.3,141.78,142.19,4300.0,136.5647,136.8628,136.3627,136.757,4300.0
2020-05-14 11:45:00,142.17,142.26,142.07,142.1,4575.0,136.7378,136.8244,136.6416,136.6705,4575.0
2020-05-14 11:50:00,142.15,142.64,142.06,142.61,1900.0,136.7186,137.1898,136.632,137.161,1900.0
2020-05-14 11:55:00,142.53,142.64,142.23,142.24,2400.0,137.084,137.1898,136.7955,136.8051,2400.0
2020-05-14 12:00:00,142.36,142.55,142.24,142.42,3202.0,136.9205,137.1033,136.8051,136.9783,3202.0
2020-05-14 12:05:00,142.52,142.52,142.16,142.49,25809.0,137.0744,137.0744,136.7282,137.0456,25809.0
2020-05-14 12:10:00,142.49,142.72,142.37,142.6,4000.0,137.0456,137.2668,136.9302,137.1514,4000.0
2020-05-14 12:15:00,142.61,142.91,142.49,142.67,6203.0,137.161,137.4495,137.0456,137.2187,6203.0
2020-05-14 12:20:00,142.84,143.51,142.84,143.45,6224.0,137.3822,138.0266,137.3822,137.9689,6224.0
2020-05-14 12:25:00,143.35,143.35,143.02,143.14,6915.0,137.8727,137.8727,137.5553,137.6707,6915.0
2020-05-14 12:30:00,143.21,143.32,142.8,143.24,5974.0,137.7381,137.8439,137.3437,137.7669,5974.0
2020-05-14 12:35:00,143.26,143.52,143.19,143.42,4962.0,137.7862,138.0362,137.7188,137.94,4962.0
2020-05-14 12:40:00,143.27,143.27,143.11,143.27,1363.0,137.7958,137.7958,137.6419,137.7958,1363.0
2020-05-14 12:45:00,143.2,143.32,143.16,143.27,3285.0,137.7284,137.8439,137.69,137.7958,3285.0
2020-05-14 12:50:00,143.28,143.88,143.21,143.78,4809.0,137.8054,138.3825,137.7381,138.2863,4809.0
2020-05-14 12:55:00,143.95,144.15,143.85,143.92,2400.0,138.4498,138.6422,138.3536,138.4209,2400.0
2020-05-14 13:00:00,143.83,144.0,143.77,143.83,5592.0,138.3344,138.4979,138.2767,138.3344,5592.0
2020-05-14 13:05:00,143.73,143.73,143.64,143.68,1400.0,138.2382,138.2382,138.1516,138.1901,1400.0
2020-05-14 13:10:00,143.78,143.82,143.59,143.68,3200.0,138.2863,138.3248,138.1035,138.1901,3200.0
2020-05-14 13:15:00,143.68,143.92,143.59,143.92,3375.0,138.1901,138.4209,138.1035,138.4209,3375.0
2020-05-14 13:20:00,143.98,144.12,143.85,143.9,4279.0,138.4786,138.6133,138.3536,138.4017,4279.0
2020-05-14 13:25:00,143.89,144.19,143.89,144.15,6316.0,138.3921,138.6806,138.3921,138.6422,6316.0
2020-05-14 13:30:00,144.16,144.21,143.78,143.9,6771.0,138.6518,138.6999,138.2863,138.4017,6771.0
2020-05-14 13:35:00,143.77,143.77,143.46,143.58,5725.0,138.2767,138.2767,137.9785,138.0939,5725.0
2020-05-14 13:40:00,143.48,143.61,143.38,143.45,2782.0,137.9978,138.1228,137.9016,137.9689,2782.0
2020-05-14 13:45:00,143.45,143.64,143.45,143.49,4718.0,137.9689,138.1516,137.9689,138.0074,4718.0
2020-05-14 13:50:00,143.48,143.6,143.27,143.43,3829.0,137.9978,138.1132,137.7958,137.9497,3829.0
2020-05-14 13:55:00,143.44,143.73,143.38,143.38,5076.0,137.9593,138.2382,137.9016,137.9016,5076.0
2020-05-14 14:00:00,143.34,143.42,143.12,143.21,3831.0,137.8631,137.94,137.6515,137.7381,3831.0
2020-05-14 14:05:00,143.2,143.29,143.04,143.24,3796.0,137.7284,137.815,137.5746,137.7669,3796.0
2020-05-14 14:10:00,143.19,143.31,143.11,143.17,3802.0,137.7188,137.8342,137.6419,137.6996,3802.0
2020-05-14 14:15:00,143.24,143.43,143.22,143.42,4507.0,137.7669,137.9497,137.7477,137.94,4507.0
2020-05-14 14:20:00,143.47,143.66,143.45,143.6,2800.0,137.9881,138.1709,137.9689,138.1132,2800.0
2020-05-14 14:25:00,143.6,143.66,143.21,143.33,4969.0,138.1132,138.1709,137.7381,137.8535,4969.0
2020-05-14 14:30:00,143.33,143.57,143.13,143.14,5134.0,137.8535,138.0843,137.6611,137.6707,5134.0
2020-05-14 14:35:00,143.15,143.37,142.99,143.09,5500.0,137.6804,137.892,137.5265,137.6227,5500.0
2020-05-14 14:40:00,143.15,143.35,142.96,142.96,3128.0,137.6804,137.8727,137.4976,137.4976,3128.0
2020-05-14 14:45:00,142.95,143.43,142.89,143.19,5492.0,137.488,137.9497,137.4303,137.7188,5492.0
2020-05-14 14:50:00,143.19,143.47,143.05,143.42,4537.0,137.7188,137.9881,137.5842,137.94,4537.0
2020-05-14 14:55:00,143.52,143.57,143.22,143.46,3900.0,138.0362,138.0843,137.7477,137.9785,3900.0
2020-05-14 15:00:00,143.44,143.98,143.39,143.96,5379.0,137.9593,138.4786,137.9112,138.4594,5379.0
2020-05-14 15:05:00,143.85,144.31,143.73,144.22,6500.0,138.3536,138.796,138.2382,138.7095,6500.0
2020-05-14 15:10:00,144.15,144.15,143.73,143.9,8900.0,138.6422,138.6422,138.2382,138.4017,8900.0
2020-05-14 15:15:00,143.9,144.12,143.84,143.89,4616.0,138.4017,138.6133,138.344,138.3921,4616.0
2020-05-14 15:20:00,143.84,144.49,143.81,144.49,8293.0,138.344,138.9692,138.3151,138.9692,8293.0
2020-05-14 15:25:00,144.38,144.47,144.14,144.42,7761.0,138.8634,138.9499,138.6325,138.9018,7761.0
2020-05-14 15:30:00,144.42,144.59,144.04,144.06,14369.0,138.9018,139.0653,138.5364,138.5556,14369.0
2020-05-14 15:35:00,144.03,144.31,143.91,144.28,13709.0,138.5267,138.796,138.4113,138.7672,13709.0
2020-05-14 15:40:00,144.24,144.86,144.08,144.84,17233.0,138.7287,139.325,138.5748,139.3058,17233.0
2020-05-14 15:45:00,144.89,145.17,144.42,144.64,22770.0,139.3539,139.6232,138.9018,139.1134,22770.0
2020-05-14 15:50:00,144.7,144.87,144.58,144.83,31179.0,139.1711,139.3346,139.0557,139.2962,31179.0
2020-05-14 15:55:00,144.77,145.12,144.54,145.04,54024.0,139.2385,139.5751,139.0172,139.4981,54024.0
2020-05-15 09:30:00,143.49,143.79,142.39,142.39,27758.0,138.0074,138.2959,136.9494,136.9494,27758.0
2020-05-15 09:35:00,142.33,143.57,142.32,143.27,2600.0,136.8917,138.0843,136.8821,137.7958,2600.0
2020-05-15 09:40:00,143.71,144.66,143.55,144.66,4781.0,138.219,139.1327,138.0651,139.1327,4781.0
2020-05-15 09:45:00,144.27,144.57,143.87,144.13,5600.0,138.7576,139.0461,138.3728,138.6229,5600.0
2020-05-15 09:50:00,144.14,144.3,143.99,144.17,8639.0,138.6325,138.7864,138.4883,138.6614,8639.0
2020-05-15 09:55:00,144.17,144.17,143.9,143.97,3900.0,138.6614,138.6614,138.4017,138.469,3900.0
2020-05-15 10:00:00,144.09,144.83,144.03,144.46,5200.0,138.5844,139.2962,138.5267,138.9403,5200.0
2020-05-15 10:05:00,144.5,144.6,144.13,144.59,4700.0,138.9788,139.075,138.6229,139.0653,4700.0
2020-05-15 10:10:00,144.45,145.03,144.45,144.82,16713.0,138.9307,139.4885,138.9307,139.2865,16713.0
2020-05-15 10:15:00,144.68,144.94,144.6,144.66,4300.0,139.1519,139.402,139.075,139.1327,4300.0
2020-05-15 10:20:00,144.72,144.77,144.35,144.35,2700.0,139.1904,139.2385,138.8345,138.8345,2700.0
2020-05-15 10:25:00,144.3,144.34,144.0,144.15,3502.0,138.7864,138.8249,138.4979,138.6422,3502.0
2020-05-15 10:30:00,143.98,144.37,143.8,144.09,3623.0,138.4786,138.8537,138.3055,138.5844,3623.0
2020-05-15 10:35:00,143.79,144.08,143.68,143.77,5160.0,138.2959,138.5748,138.1901,138.2767,5160.0
2020-05-15 10:40:00,143.74,143.94,143.63,143.78,2500.0,138.2478,138.4402,138.142,138.2863,2500.0
2020-05-15 10:45:00,143.6,143.84,143.56,143.71,1705.0,138.1132,138.344,138.0747,138.219,1705.0
2020-05-15 10:50:00,143.69,143.73,143.2,143.33,2000.0,138.1997,138.2382,137.7284,137.8535,2000.0
2020-05-15 10:55:00,143.25,143.49,143.07,143.42,2101.0,137.7765,138.0074,137.6034,137.94,2101.0
2020-05-15 11:00:00,143.23,143.28,142.75,142.77,2934.0,137.7573,137.8054,137.2956,137.3149,2934.0
2020-05-15 11:05:00,142.77,142.91,142.58,142.76,5048.0,137.3149,137.4495,137.1321,137.3053,5048.0
2020-05-15 11:10:00,142.8,142.89,142.59,142.79,2900.0,137.3437,137.4303,137.1418,137.3341,2900.0
2020-05-15 11:15:00,142.74,142.88,142.69,142.8,2000.0,137.286,137.4207,137.2379,137.3437,2000.0
2020-05-15 11:20:00,142.78,143.08,142.78,143.07,2596.0,137.3245,137.613,137.3245,137.6034,2596.0
2020-05-15 11:25:00,143.25,143.25,143.01,143.12,1400.0,137.7765,137.7765,137.5457,137.6515,1400.0
2020-05-15 11:30:00,143.04,143.38,143.01,143.32,2985.0,137.5746,137.9016,137.5457,137.8439,2985.0
2020-05-15 11:35:00,143.25,143.32,143.08,143.08,3200.0,137.7765,137.8439,137.613,137.613,3200.0
2020-05-15 11:40:00,143.09,143.45,143.04,143.45,11669.0,137.6227,137.9689,137.5746,137.9689,11669.0
2020-05-15 11:45:00,143.56,143.71,143.42,143.58,2534.0,138.0747,138.219,137.94,138.0939,2534.0
2020-05-15 11:50:00,143.86,143.87,143.65,143.75,1710.0,138.3632,138.3728,138.1613,138.2574,1710.0
2020-05-15 11:55:00,143.81,144.11,143.81,144.08,1400.0,138.3151,138.6037,138.3151,138.5748,1400.0
2020-05-15 12:00:00,144.04,144.45,144.04,144.36,1901.0,138.5364,138.9307,138.5364,138.8441,1901.0
2020-05-15 12:05:00,144.41,144.47,144.12,144.3,5004.0,138.8922,138.9499,138.6133,138.7864,5004.0
2020-05-15 12:10:00,144.28,144.29,144.21,144.24,1204.0,138.7672,138.7768,138.6999,138.7287,1204.0
2020-05-15 12:15:00,144.2,144.53,144.16,144.53,6000.0,138.6902,139.0076,138.6518,139.0076,6000.0
2020-05-15 12:20:00,144.6,144.7,144.48,144.58,1611.0,139.075,139.1711,138.9595,139.0557,1611.0
2020-05-15 12:25:00,144.61,144.68,144.4,144.4,2500.0,139.0846,139.1519,138.8826,138.8826,2500.0
2020-05-15 12:30:00,144.35,144.39,144.2,144.39,2744.0,138.8345,138.873,138.6902,138.873,2744.0
2020-05-15 12:35:00,144.57,144.59,144.44,144.5,1525.0,139.0461,139.0653,138.9211,138.9788,1525.0
2020-05-15 12:40:00,144.51,144.71,144.39,144.41,1200.0,138.9884,139.1808,138.873,138.8922,1200.0
2020-05-15 12:45:00,144.47,144.47,144.14,144.31,2600.0,138.9499,138.9499,138.6325,138.796,2600.0
2020-05-15 12:50:00,144.25,144.39,144.25,144.28,1403.0,138.7383,138.873,138.7383,138.7672,1403.0
2020-05-15 12:55:00,144.32,144.43,144.23,144.24,2702.0,138.8057,138.9115,138.7191,138.7287,2702.0
2020-05-15 13:00:00,144.37,144.59,144.37,144.58,2745.0,138.8537,139.0653,138.8537,139.0557,2745.0
2020-05-15 13:05:00,144.6,144.71,144.56,144.67,2200.0,139.075,139.1808,139.0365,139.1423,2200.0
2020-05-15 13:10:00,144.63,145.09,144.63,145.03,3200.0,139.1038,139.5462,139.1038,139.4885,3200.0
2020-05-15 13:15:00,145.0,145.02,144.78,144.88,1504.0,139.4597,139.4789,139.2481,139.3443,1504.0
2020-05-15 13:20:00,144.88,144.91,144.77,144.91,2180.0,139.3443,139.3731,139.2385,139.3731,2180.0
2020-05-15 13:25:00,144.91,145.18,144.84,145.0,5308.0,139.3731,139.6328,139.3058,139.4597,5308.0
2020-05-15 13:30:00,145.0,145.12,144.93,144.98,6180.0,139.4597,139.5751,139.3923,139.4404,6180.0
2020-05-15 13:35:00,144.88,145.12,144.73,144.78,2238.0,139.3443,139.5751,139.2,139.2481,2238.0
2020-05-15 13:40:00,144.66,144.78,144.48,144.55,2400.0,139.1327,139.2481,138.9595,139.0269,2400.0
2020-05-15 13:45:00,144.59,144.61,144.32,144.37,2417.0,139.0653,139.0846,138.8057,138.8537,2417.0
2020-05-15 13:50:00,144.42,144.84,144.41,144.77,6874.0,138.9018,139.3058,138.8922,139.2385,6874.0
2020-05-15 13:55:00,144.72,144.86,144.67,144.81,5564.0,139.1904,139.325,139.1423,139.2769,5564.0
2020-05-15 14:00:00,144.82,145.25,144.82,145.21,3672.0,139.2865,139.7001,139.2865,139.6616,3672.0
2020-05-15 14:05:00,145.15,145.15,144.83,144.98,3105.0,139.6039,139.6039,139.2962,139.4404,3105.0
2020-05-15 14:10:00,144.92,144.97,144.81,144.89,3000.0,139.3827,139.4308,139.2769,139.3539,3000.0
2020-05-15 14:15:00,144.93,145.1,144.92,145.0,3689.0,139.3923,139.5559,139.3827,139.4597,3689.0
2020-05-15 14:20:00,145.04,145.46,145.02,145.32,6177.0,139.4981,139.9021,139.4789,139.7674,6177.0
2020-05-15 14:25:00,145.27,145.41,145.27,145.3,5739.0,139.7194,139.854,139.7194,139.7482,5739.0
2020-05-15 14:30:00,145.29,145.3,144.95,144.97,4340.0,139.7386,139.7482,139.4116,139.4308,4340.0
2020-05-15 14:35:00,144.85,144.95,144.65,144.77,4149.0,139.3154,139.4116,139.123,139.2385,4149.0
2020-05-15 14:40:00,144.82,144.82,144.61,144.72,3356.0,139.2865,139.2865,139.0846,139.1904,3356.0
2020-05-15 14:45:00,144.69,144.77,144.58,144.75,3522.0,139.1615,139.2385,139.0557,139.2192,3522.0
2020-05-15 14:50:00,144.68,144.97,144.63,144.87,5449.0,139.1519,139.4308,139.1038,139.3346,5449.0
2020-05-15 14:55:00,144.75,144.95,144.57,144.57,5066.0,139.2192,139.4116,139.0461,139.0461,5066.0
2020-05-15 15:00:00,144.65,145.22,144.55,145.1,5769.0,139.123,139.6713,139.0269,139.5559,5769.0
2020-05-15 15:05:00,145.13,145.2,144.96,145.13,5527.0,139.5847,139.652,139.4212,139.5847,5527.0
2020-05-15 15:10:00,145.05,145.3,144.96,145.19,4486.0,139.5078,139.7482,139.4212,139.6424,4486.0
2020-05-15 15:15:00,145.23,145.24,144.84,144.94,5901.0,139.6809,139.6905,139.3058,139.402,5901.0
2020-05-15 15:20:00,144.88,145.01,144.72,144.78,7894.0,139.3443,139.4693,139.1904,139.2481,7894.0
2020-05-15 15:25:00,144.81,145.05,144.8,144.92,8628.0,139.2769,139.5078,139.2673,139.3827,8628.0
2020-05-15 15:30:00,144.95,145.2,144.77,144.8,12230.0,139.4116,139.652,139.2385,139.2673,12230.0
2020-05-15 15:35:00,144.84,144.92,144.26,144.37,13150.0,139.3058,139.3827,138.7479,138.8537,13150.0
2020-05-15 15:40:00,144.42,144.48,143.75,144.12,24889.0,138.9018,138.9595,138.2574,138.6133,24889.0
2020-05-15 15:45:00,144.02,144.27,143.98,144.04,32745.0,138.5171,138.7576,138.4786,138.5364,32745.0
2020-05-15 15:50:00,144.04,144.17,143.5,144.1,46570.0,138.5364,138.6614,138.017,138.5941,46570.0
2020-05-15 15:55:00,144.09,144.62,144.03,144.49,63721.0,138.5844,139.0942,138.5267,138.9692,63721.0
2020-05-18 09:30:00,148.24,149.12,147.33,148.28,13507.0,142.5759,143.4223,141.7006,142.6143,13507.0
2020-05-18 09:35:00,148.25,148.7,147.82,148.12,7695.0,142.5855,143.0183,142.1719,142.4605,7695.0
2020-05-18 09:40:00,147.91,148.21,147.83,147.83,3314.0,142.2585,142.547,142.1815,142.1815,3314.0
2020-05-18 09:45:00,147.79,148.21,147.78,147.79,11652.0,142.1431,142.547,142.1335,142.1431,11652.0
2020-05-18 09:50:00,147.88,147.99,147.35,147.4,3383.0,142.2296,142.3354,141.7199,141.768,3383.0
2020-05-18 09:55:00,147.13,147.61,147.13,147.42,5008.0,141.5083,141.9699,141.5083,141.7872,5008.0
2020-05-18 10:00:00,147.47,147.52,146.9,147.1,11765.0,141.8353,141.8834,141.2871,141.4794,11765.0
2020-05-18 10:05:00,147.15,147.23,146.68,146.97,4292.0,141.5275,141.6045,141.0755,141.3544,4292.0
2020-05-18 10:10:00,146.96,147.0,146.75,146.78,4511.0,141.3448,141.3833,141.1428,141.1717,4511.0
2020-05-18 10:15:00,146.75,146.98,146.71,146.9,4565.0,141.1428,141.364,141.1043,141.2871,4565.0
2020-05-18 10:20:00,146.74,146.88,146.6,146.77,2401.0,141.1332,141.2678,140.9985,141.162,2401.0
2020-05-18 10:25:00,146.87,146.87,146.44,146.44,7492.0,141.2582,141.2582,140.8447,140.8447,7492.0
2020-05-18 10:30:00,146.51,146.76,146.5,146.62,5675.0,140.912,141.1524,140.9024,141.0178,5675.0
2020-05-18 10:35:00,146.62,146.64,146.27,146.59,3201.0,141.0178,141.037,140.6811,140.9889,3201.0
2020-05-18 10:40:00,146.63,147.0,146.63,147.0,1403.0,141.0274,141.3833,141.0274,141.3833,1403.0
2020-05-18 10:45:00,147.0,147.48,147.0,147.44,1600.0,141.3833,141.8449,141.3833,141.8064,1600.0
2020-05-18 10:50:00,147.58,147.59,147.44,147.44,6662.0,141.9411,141.9507,141.8064,141.8064,6662.0
2020-05-18 10:55:00,147.4,147.42,147.23,147.23,2953.0,141.768,141.7872,141.6045,141.6045,2953.0
2020-05-18 11:00:00,147.28,147.31,147.11,147.12,6503.0,141.6526,141.6814,141.4891,141.4987,6503.0
2020-05-18 11:05:00,147.01,147.02,146.78,146.78,5572.0,141.3929,141.4025,141.1717,141.1717,5572.0
2020-05-18 11:10:00,146.73,146.76,146.5,146.61,24031.0,141.1236,141.1524,140.9024,141.0082,24031.0
2020-05-18 11:15:00,146.58,147.3,146.48,147.25,44159.0,140.9793,141.6718,140.8831,141.6237,44159.0
2020-05-18 11:20:00,147.3,147.87,147.23,147.87,3400.0,141.6718,142.22,141.6045,142.22,3400.0
2020-05-18 11:25:00,147.91,147.93,147.69,147.69,3952.0,142.2585,142.2777,142.0469,142.0469,3952.0
2020-05-18 11:30:00,147.85,147.85,147.57,147.71,2713.0,142.2008,142.2008,141.9315,142.0661,2713.0
2020-05-18 11:35:00,147.79,147.81,147.71,147.79,4028.0,142.1431,142.1623,142.0661,142.1431,4028.0
2020-05-18 11:40:00,147.81,148.08,147.77,147.83,3409.0,142.1623,142.422,142.1238,142.1815,3409.0
2020-05-18 11:45:00,147.79,147.85,147.72,147.77,2500.0,142.1431,142.2008,142.0757,142.1238,2500.0
2020-05-18 11:50:00,147.79,147.92,147.69,147.85,2400.0,142.1431,142.2681,142.0469,142.2008,2400.0
2020-05-18 11:55:00,147.92,147.97,147.29,147.58,9500.0,142.2681,142.3162,141.6622,141.9411,9500.0
2020-05-18 12:00:00,147.5,147.5,147.18,147.25,2402.0,141.8641,141.8641,141.5564,141.6237,2402.0
2020-05-18 12:05:00,147.27,147.45,147.14,147.45,3750.0,141.6429,141.8161,141.5179,141.8161,3750.0
2020-05-18 12:10:00,147.43,147.45,147.19,147.25,3300.0,141.7968,141.8161,141.566,141.6237,3300.0
2020-05-18 12:15:00,147.31,147.45,147.23,147.24,4400.0,141.6814,141.8161,141.6045,141.6141,4400.0
2020-05-18 12:20:00,147.2,147.25,146.97,147.02,11034.0,141.5756,141.6237,141.3544,141.4025,11034.0
2020-05-18 12:25:00,147.02,147.02,146.73,146.75,3818.0,141.4025,141.4025,141.1236,141.1428,3818.0
2020-05-18 12:30:00,146.65,146.69,146.46,146.46,5109.0,141.0466,141.0851,140.8639,140.8639,5109.0
2020-05-18 12:35:00,146.39,146.41,146.13,146.19,7270.0,140.7966,140.8158,140.5465,140.6042,7270.0
2020-05-18 12:40:00,146.14,146.14,145.81,145.92,4914.0,140.5561,140.5561,140.2387,140.3445,4914.0
2020-05-18 12:45:00,145.9,145.95,145.55,145.65,5103.0,140.3253,140.3734,139.9887,140.0848,5103.0
2020-05-18 12:50:00,145.7,145.76,145.62,145.73,3300.0,140.1329,140.1906,140.056,140.1618,3300.0
2020-05-18 12:55:00,145.66,145.75,145.59,145.61,3746.0,140.0945,140.181,140.0271,140.0464,3746.0
2020-05-18 13:00:00,145.66,145.98,145.66,145.98,1939.0,140.0945,140.4022,140.0945,140.4022,1939.0
2020-05-18 13:05:00,145.92,146.02,145.92,146.01,1400.0,140.3445,140.4407,140.3445,140.4311,1400.0
2020-05-18 13:10:00,145.97,146.09,145.9,145.97,4501.0,140.3926,140.508,140.3253,140.3926,4501.0
2020-05-18 13:15:00,145.95,146.02,145.89,146.02,2700.0,140.3734,140.4407,140.3157,140.4407,2700.0
2020-05-18 13:20:00,146.01,146.1,145.97,146.03,7441.0,140.4311,140.5176,140.3926,140.4503,7441.0
2020-05-18 13:25:00,146.08,146.09,145.7,145.87,36291.0,140.4984,140.508,140.1329,140.2964,36291.0
2020-05-18 13:30:00,145.88,145.91,145.65,145.91,51400.0,140.306,140.3349,140.0848,140.3349,51400.0
2020-05-18 13:35:00,145.85,146.0,145.45,145.54,12805.0,140.2772,140.4215,139.8925,139.979,12805.0
2020-05-18 13:40:00,145.53,145.53,145.16,145.28,2700.0,139.9694,139.9694,139.6136,139.729,2700.0
2020-05-18 13:45:00,145.13,145.68,145.13,145.68,22908.0,139.5847,140.1137,139.5847,140.1137,22908.0
2020-05-18 13:50:00,145.74,145.98,145.73,145.87,8932.0,140.1714,140.4022,140.1618,140.2964,8932.0
2020-05-18 13:55:00,145.93,146.0,145.74,145.91,3403.0,140.3541,140.4215,140.1714,140.3349,3403.0
2020-05-18 14:00:00,145.92,145.99,145.82,145.99,3445.0,140.3445,140.4118,140.2483,140.4118,3445.0
2020-05-18 14:05:00,145.94,146.3,145.79,146.25,15563.0,140.3638,140.71,140.2195,140.6619,15563.0
2020-05-18 14:10:00,146.24,146.43,146.2,146.43,4589.0,140.6523,140.835,140.6138,140.835,4589.0
2020-05-18 14:15:00,146.51,146.51,146.23,146.3,12052.0,140.912,140.912,140.6427,140.71,12052.0
2020-05-18 14:20:00,146.26,146.37,146.14,146.25,5800.0,140.6715,140.7773,140.5561,140.6619,5800.0
2020-05-18 14:25:00,146.25,146.56,146.24,146.53,6614.0,140.6619,140.9601,140.6523,140.9312,6614.0
2020-05-18 14:30:00,146.6,146.63,146.13,146.13,19727.0,140.9985,141.0274,140.5465,140.5465,19727.0
2020-05-18 14:35:00,146.18,146.76,146.1,146.72,10062.0,140.5946,141.1524,140.5176,141.114,10062.0
2020-05-18 14:40:00,146.72,146.73,146.34,146.65,10988.0,141.114,141.1236,140.7485,141.0466,10988.0
2020-05-18 14:45:00,146.57,146.68,146.34,146.34,3575.0,140.9697,141.0755,140.7485,140.7485,3575.0
2020-05-18 14:50:00,146.32,146.46,146.15,146.29,38133.0,140.7292,140.8639,140.5657,140.7004,38133.0
2020-05-18 14:55:00,146.32,146.37,146.24,146.29,2857.0,140.7292,140.7773,140.6523,140.7004,2857.0
2020-05-18 15:00:00,146.34,146.48,146.33,146.48,3014.0,140.7485,140.8831,140.7389,140.8831,3014.0
2020-05-18 15:05:00,146.43,146.43,146.21,146.39,4665.0,140.835,140.835,140.6234,140.7966,4665.0
2020-05-18 15:10:00,146.36,146.51,146.27,146.51,5023.0,140.7677,140.912,140.6811,140.912,5023.0
2020-05-18 15:15:00,146.47,146.63,146.42,146.48,5800.0,140.8735,141.0274,140.8254,140.8831,5800.0
2020-05-18 15:20:00,146.49,146.49,146.22,146.28,8517.0,140.8927,140.8927,140.6331,140.6908,8517.0
2020-05-18 15:25:00,146.27,146.32,146.21,146.32,8865.0,140.6811,140.7292,140.6234,140.7292,8865.0
2020-05-18 15:30:00,146.27,146.58,146.27,146.42,12408.0,140.6811,140.9793,140.6811,140.8254,12408.0
2020-05-18 15:35:00,146.45,146.49,146.32,146.49,10914.0,140.8543,140.8927,140.7292,140.8927,10914.0
2020-05-18 15:40:00,146.5,146.78,146.5,146.78,13643.0,140.9024,141.1717,140.9024,141.1717,13643.0
2020-05-18 15:45:00,146.78,146.79,146.36,146.38,23111.0,141.1717,141.1813,140.7677,140.7869,23111.0
2020-05-18 15:50:00,146.49,146.61,146.29,146.53,33600.0,140.8927,141.0082,140.7004,140.9312,33600.0
2020-05-18 15:55:00,146.55,146.58,145.94,145.95,73477.0,140.9504,140.9793,140.3638,140.3734,73477.0
2020-05-19 09:30:00,146.04,146.68,145.94,146.23,10032.0,140.4599,141.0755,140.3638,140.6427,10032.0
2020-05-19 09:35:00,146.16,146.43,145.72,146.28,8185.0,140.5753,140.835,140.1522,140.6908,8185.0
2020-05-19 09:40:00,146.29,146.79,146.24,146.65,2948.0,140.7004,141.1813,140.6523,141.0466,2948.0
2020-05-19 09:45:00,146.68,146.79,146.2,146.34,4000.0,141.0755,141.1813,140.6138,140.7485,4000.0
2020-05-19 09:50:00,146.56,146.56,146.15,146.16,2175.0,140.9601,140.9601,140.5657,140.5753,2175.0
2020-05-19 09:55:00,146.28,146.53,146.22,146.37,3800.0,140.6908,140.9312,140.6331,140.7773,3800.0
2020-05-19 10:00:00,146.42,146.87,146.4,146.66,6329.0,140.8254,141.2582,140.8062,141.0562,6329.0
2020-05-19 10:05:00,146.65,147.01,146.57,146.81,37776.0,141.0466,141.3929,140.9697,141.2005,37776.0
2020-05-19 10:10:00,146.89,146.92,146.62,146.85,26781.0,141.2775,141.3063,141.0178,141.239,26781.0
2020-05-19 10:15:00,146.76,146.76,146.25,146.36,2600.0,141.1524,141.1524,140.6619,140.7677,2600.0
2020-05-19 10:20:00,146.36,146.62,146.36,146.39,6232.0,140.7677,141.0178,140.7677,140.7966,6232.0
2020-05-19 10:25:00,146.49,146.82,146.49,146.54,7775.0,140.8927,141.2101,140.8927,140.9408,7775.0
2020-05-19 10:30:00,146.78,147.09,146.47,147.09,49506.0,141.1717,141.4698,140.8735,141.4698,49506.0
2020-05-19 10:35:00,147.13,147.17,146.66,146.85,11787.0,141.5083,141.5468,141.0562,141.239,11787.0
2020-05-19 10:40:00,146.82,146.82,146.51,146.74,3600.0,141.2101,141.2101,140.912,141.1332,3600.0
2020-05-19 10:45:00,146.78,147.07,146.75,146.9,6969.0,141.1717,141.4506,141.1428,141.2871,6969.0
2020-05-19 10:50:00,146.9,147.02,146.7,146.97,12652.0,141.2871,141.4025,141.0947,141.3544,12652.0
2020-05-19 10:55:00,146.98,147.15,146.96,147.12,2300.0,141.364,141.5275,141.3448,141.4987,2300.0
2020-05-19 11:00:00,147.28,147.42,147.23,147.35,2213.0,141.6526,141.7872,141.6045,141.7199,2213.0
2020-05-19 11:05:00,147.34,147.48,147.2,147.21,3488.0,141.7103,141.8449,141.5756,141.5852,3488.0
2020-05-19 11:10:00,147.23,147.24,146.83,146.83,4738.0,141.6045,141.6141,141.2197,141.2197,4738.0
2020-05-19 11:15:00,146.86,147.1,146.86,147.02,1600.0,141.2486,141.4794,141.2486,141.4025,1600.0
2020-05-19 11:20:00,147.06,147.17,146.93,147.07,1697.0,141.441,141.5468,141.3159,141.4506,1697.0
2020-05-19 11:25:00,147.05,147.13,146.94,147.01,2300.0,141.4313,141.5083,141.3255,141.3929,2300.0
2020-05-19 11:30:00,147.06,147.32,147.05,147.14,2614.0,141.441,141.691,141.4313,141.5179,2614.0
2020-05-19 11:35:00,147.2,147.33,147.12,147.23,2613.0,141.5756,141.7006,141.4987,141.6045,2613.0
2020-05-19 11:40:00,147.27,147.45,146.87,147.02,8245.0,141.6429,141.8161,141.2582,141.4025,8245.0
2020-05-19 11:45:00,147.08,147.14,146.98,146.98,2835.0,141.4602,141.5179,141.364,141.364,2835.0
2020-05-19 11:50:00,147.03,147.12,146.92,146.96,2199.0,141.4121,141.4987,141.3063,141.3448,2199.0
2020-05-19 11:55:00,147.1,147.37,147.1,147.37,3100.0,141.4794,141.7391,141.4794,141.7391,3100.0
2020-05-19 12:00:00,147.36,147.41,147.07,147.07,4267.0,141.7295,141.7776,141.4506,141.4506,4267.0
2020-05-19 12:05:00,147.11,147.13,146.94,146.95,2600.0,141.4891,141.5083,141.3255,141.3352,2600.0
2020-05-19 12:10:00,147.0,147.01,146.85,146.85,3003.0,141.3833,141.3929,141.239,141.239,3003.0
2020-05-19 12:15:00,146.9,146.93,146.78,146.78,1503.0,141.2871,141.3159,141.1717,141.1717,1503.0
2020-05-19 12:20:00,146.62,146.76,146.6,146.6,2500.0,141.0178,141.1524,140.9985,140.9985,2500.0
2020-05-19 12:25:00,146.63,146.84,146.6,146.74,4099.0,141.0274,141.2294,140.9985,141.1332,4099.0
2020-05-19 12:30:00,146.74,146.81,146.53,146.53,2715.0,141.1332,141.2005,140.9312,140.9312,2715.0
2020-05-19 12:35:00,146.56,146.59,146.45,146.47,7413.0,140.9601,140.9889,140.8543,140.8735,7413.0
2020-05-19 12:40:00,146.48,146.65,146.46,146.61,1517.0,140.8831,141.0466,140.8639,141.0082,1517.0
2020-05-19 12:45:00,146.58,146.77,146.54,146.6,2950.0,140.9793,141.162,140.9408,140.9985,2950.0
2020-05-19 12:50:00,146.58,146.72,146.57,146.59,1360.0,140.9793,141.114,140.9697,140.9889,1360.0
2020-05-19 12:55:00,146.61,146.8,146.58,146.77,2600.0,141.0082,141.1909,140.9793,141.162,2600.0
2020-05-19 13:00:00,146.74,146.76,146.58,146.64,3045.0,141.1332,141.1524,140.9793,141.037,3045.0
2020-05-19 13:05:00,146.63,147.0,146.62,146.98,1700.0,141.0274,141.3833,141.0178,141.364,1700.0
2020-05-19 13:10:00,146.98,147.16,146.98,147.1,1660.0,141.364,141.5371,141.364,141.4794,1660.0
2020-05-19 13:15:00,147.21,147.34,147.1,147.34,1900.0,141.5852,141.7103,141.4794,141.7103,1900.0
2020-05-19 13:20:00,147.41,147.49,147.32,147.45,1406.0,141.7776,141.8545,141.691,141.8161,1406.0
2020-05-19 13:25:00,147.5,147.52,147.34,147.38,3300.0,141.8641,141.8834,141.7103,141.7487,3300.0
2020-05-19 13:30:00,147.33,147.38,147.3,147.38,700.0,141.7006,141.7487,141.6718,141.7487,700.0
2020-05-19 13:35:00,147.33,147.41,147.21,147.27,3370.0,141.7006,141.7776,141.5852,141.6429,3370.0
2020-05-19 13:40:00,147.3,147.3,147.07,147.1,980.0,141.6718,141.6718,141.4506,141.4794,980.0
2020-05-19 13:45:00,147.14,147.17,147.05,147.06,2000.0,141.5179,141.5468,141.4313,141.441,2000.0
2020-05-19 13:50:00,147.13,147.13,146.99,146.99,1600.0,141.5083,141.5083,141.3736,141.3736,1600.0
2020-05-19 13:55:00,147.0,147.01,146.86,146.86,1879.0,141.3833,141.3929,141.2486,141.2486,1879.0
2020-05-19 14:00:00,146.91,146.98,146.77,146.95,3898.0,141.2967,141.364,141.162,141.3352,3898.0
2020-05-19 14:05:00,147.01,147.23,147.01,147.21,2262.0,141.3929,141.6045,141.3929,141.5852,2262.0
2020-05-19 14:10:00,147.18,147.22,147.16,147.16,1893.0,141.5564,141.5948,141.5371,141.5371,1893.0
2020-05-19 14:15:00,147.17,147.26,147.16,147.17,2755.0,141.5468,141.6333,141.5371,141.5468,2755.0
2020-05-19 14:20:00,147.2,147.46,147.19,147.44,3154.0,141.5756,141.8257,141.566,141.8064,3154.0
2020-05-19 14:25:00,147.43,147.43,147.32,147.4,3799.0,141.7968,141.7968,141.691,141.768,3799.0
2020-05-19 14:30:00,147.44,147.45,147.33,147.34,3906.0,141.8064,141.8161,141.7006,141.7103,3906.0
2020-05-19 14:35:00,147.31,147.41,147.31,147.38,3095.0,141.6814,141.7776,141.6814,141.7487,3095.0
2020-05-19 14:40:00,147.4,147.62,147.39,147.56,3534.0,141.768,141.9796,141.7584,141.9219,3534.0
2020-05-19 14:45:00,147.53,147.78,147.53,147.78,905.0,141.893,142.1335,141.893,142.1335,905.0
2020-05-19 14:50:00,147.81,147.92,147.81,147.9,4041.0,142.1623,142.2681,142.1623,142.2489,4041.0
2020-05-19 14:55:00,147.85,147.86,146.79,146.8,7837.0,142.2008,142.2104,141.1813,141.1909,7837.0
2020-05-19 15:00:00,146.84,147.0,146.71,146.94,2600.0,141.2294,141.3833,141.1043,141.3255,2600.0
2020-05-19 15:05:00,146.9,147.03,146.76,146.77,16719.0,141.2871,141.4121,141.1524,141.162,16719.0
2020-05-19 15:10:00,146.71,147.21,146.63,147.06,2504.0,141.1043,141.5852,141.0274,141.441,2504.0
2020-05-19 15:15:00,147.15,147.32,147.07,147.15,2606.0,141.5275,141.691,141.4506,141.5275,2606.0
2020-05-19 15:20:00,147.09,147.13,146.77,146.77,3492.0,141.4698,141.5083,141.162,141.162,3492.0
2020-05-19 15:25:00,146.81,147.16,146.79,146.99,2280.0,141.2005,141.5371,141.1813,141.3736,2280.0
2020-05-19 15:30:00,146.98,147.04,146.72,146.84,4512.0,141.364,141.4217,141.114,141.2294,4512.0
2020-05-19 15:35:00,146.78,146.82,146.31,146.53,3172.0,141.1717,141.2101,140.7196,140.9312,3172.0
2020-05-19 15:40:00,146.47,146.73,146.45,146.51,5510.0,140.8735,141.1236,140.8543,140.912,5510.0
2020-05-19 15:45:00,146.55,146.65,146.34,146.54,26122.0,140.9504,141.0466,140.7485,140.9408,26122.0
2020-05-19 15:50:00,146.52,146.72,146.12,146.15,26600.0,140.9216,141.114,140.5369,140.5657,26600.0
2020-05-19 15:55:00,146.12,146.47,146.1,146.21,53726.0,140.5369,140.8735,140.5176,140.6234,53726.0
2020-05-20 09:30:00,148.0,149.15,148.0,148.99,17055.0,142.345,143.4511,142.345,143.2972,17055.0
2020-05-20 09:35:00,149.11,149.32,148.63,148.94,71923.0,143.4126,143.6146,142.951,143.2491,71923.0
2020-05-20 09:40:00,149.02,149.27,148.92,149.0,4927.0,143.3261,143.5665,143.2299,143.3068,4927.0
2020-05-20 09:45:00,149.02,149.91,149.0,149.67,3241.0,143.3261,144.1821,143.3068,143.9512,3241.0
2020-05-20 09:50:00,149.84,149.84,149.59,149.81,2000.0,144.1147,144.1147,143.8743,144.0859,2000.0
2020-05-20 09:55:00,149.83,149.88,149.52,149.75,4178.0,144.1051,144.1532,143.807,144.0282,4178.0
2020-05-20 10:00:00,149.75,150.27,149.71,150.0,9536.0,144.0282,144.5283,143.9897,144.2686,9536.0
2020-05-20 10:05:00,149.92,150.4,149.78,150.4,6385.0,144.1917,144.6533,144.057,144.6533,6385.0
2020-05-20 10:10:00,150.36,150.96,150.35,150.65,11448.0,144.6149,145.1919,144.6053,144.8938,11448.0
2020-05-20 10:15:00,150.71,150.71,150.3,150.59,8783.0,144.9515,144.9515,144.5572,144.8361,8783.0
2020-05-20 10:20:00,150.63,150.71,150.37,150.42,7213.0,144.8746,144.9515,144.6245,144.6726,7213.0
2020-05-20 10:25:00,150.42,150.62,150.25,150.47,7624.0,144.6726,144.8649,144.5091,144.7207,7624.0
2020-05-20 10:30:00,150.5,150.88,150.5,150.74,5080.0,144.7495,145.115,144.7495,144.9804,5080.0
2020-05-20 10:35:00,150.74,150.74,150.47,150.67,4800.0,144.9804,144.9804,144.7207,144.913,4800.0
2020-05-20 10:40:00,150.63,150.63,150.45,150.47,4445.0,144.8746,144.8746,144.7014,144.7207,4445.0
2020-05-20 10:45:00,150.47,150.58,150.42,150.49,3530.0,144.7207,144.8265,144.6726,144.7399,3530.0
2020-05-20 10:50:00,150.53,150.58,150.12,150.16,4964.0,144.7784,144.8265,144.384,144.4225,4964.0
2020-05-20 10:55:00,150.17,150.3,149.94,150.1,4455.0,144.4321,144.5572,144.2109,144.3648,4455.0
2020-05-20 11:00:00,150.15,150.25,150.03,150.05,3321.0,144.4129,144.5091,144.2975,144.3167,3321.0
2020-05-20 11:05:00,150.0,150.36,149.99,150.26,42499.0,144.2686,144.6149,144.259,144.5187,42499.0
2020-05-20 11:10:00,150.43,150.61,150.39,150.61,2969.0,144.6822,144.8553,144.6437,144.8553,2969.0
2020-05-20 11:15:00,150.59,150.6,150.45,150.57,5123.0,144.8361,144.8457,144.7014,144.8168,5123.0
2020-05-20 11:20:00,150.54,150.59,150.37,150.38,5221.0,144.788,144.8361,144.6245,144.6341,5221.0
2020-05-20 11:25:00,150.48,150.59,150.41,150.55,2607.0,144.7303,144.8361,144.663,144.7976,2607.0
2020-05-20 11:30:00,150.59,150.93,150.5,150.93,5139.0,144.8361,145.1631,144.7495,145.1631,5139.0
2020-05-20 11:35:00,150.97,150.98,150.6,150.71,6388.0,145.2016,145.2112,144.8457,144.9515,6388.0
2020-05-20 11:40:00,150.75,150.81,150.64,150.77,2400.0,144.99,145.0477,144.8842,145.0092,2400.0
2020-05-20 11:45:00,150.7,150.76,150.64,150.74,3700.0,144.9419,144.9996,144.8842,144.9804,3700.0
2020-05-20 11:50:00,150.72,150.77,150.41,150.41,4188.0,144.9611,145.0092,144.663,144.663,4188.0
2020-05-20 11:55:00,150.44,150.52,150.3,150.34,2600.0,144.6918,144.7688,144.5572,144.5956,2600.0
2020-05-20 12:00:00,150.28,150.34,150.15,150.22,9518.0,144.5379,144.5956,144.4129,144.4802,9518.0
2020-05-20 12:05:00,150.19,150.24,149.95,149.95,3431.0,144.4514,144.4995,144.2205,144.2205,3431.0
2020-05-20 12:10:00,149.85,149.94,149.81,149.94,2319.0,144.1244,144.2109,144.0859,144.2109,2319.0
2020-05-20 12:15:00,149.92,150.1,149.86,149.88,5294.0,144.1917,144.3648,144.134,144.1532,5294.0
2020-05-20 12:20:00,149.88,149.9,149.78,149.84,2900.0,144.1532,144.1724,144.057,144.1147,2900.0
2020-05-20 12:25:00,149.83,149.96,149.83,149.94,2617.0,144.1051,144.2302,144.1051,144.2109,2617.0
2020-05-20 12:30:00,149.94,150.0,149.85,149.92,3651.0,144.2109,144.2686,144.1244,144.1917,3651.0
2020-05-20 12:35:00,149.94,149.94,149.71,149.71,4893.0,144.2109,144.2109,143.9897,143.9897,4893.0
2020-05-20 12:40:00,149.66,149.68,149.44,149.52,2630.0,143.9416,143.9609,143.73,143.807,2630.0
2020-05-20 12:45:00,149.5,149.57,149.36,149.41,6140.0,143.7877,143.8551,143.6531,143.7012,6140.0
2020-05-20 12:50:00,149.4,149.48,149.37,149.37,3400.0,143.6916,143.7685,143.6627,143.6627,3400.0
2020-05-20 12:55:00,149.33,149.54,149.28,149.53,4762.0,143.6242,143.8262,143.5761,143.8166,4762.0
2020-05-20 13:00:00,149.53,149.53,149.32,149.39,3133.0,143.8166,143.8166,143.6146,143.6819,3133.0
2020-05-20 13:05:00,149.35,149.47,149.2,149.2,5475.0,143.6435,143.7589,143.4992,143.4992,5475.0
2020-05-20 13:10:00,149.21,149.3,149.2,149.28,5100.0,143.5088,143.5954,143.4992,143.5761,5100.0
2020-05-20 13:15:00,149.28,149.28,149.07,149.13,5701.0,143.5761,143.5761,143.3742,143.4319,5701.0
2020-05-20 13:20:00,149.08,149.08,148.87,149.0,5300.0,143.3838,143.3838,143.1818,143.3068,5300.0
2020-05-20 13:25:00,149.03,149.21,148.94,149.21,5233.0,143.3357,143.5088,143.2491,143.5088,5233.0
2020-05-20 13:30:00,149.31,149.57,149.26,149.35,4869.0,143.605,143.8551,143.5569,143.6435,4869.0
2020-05-20 13:35:00,149.41,149.53,149.29,149.38,4223.0,143.7012,143.8166,143.5858,143.6723,4223.0
2020-05-20 13:40:00,149.45,149.58,149.25,149.58,3530.0,143.7396,143.8647,143.5473,143.8647,3530.0
2020-05-20 13:45:00,149.65,149.79,149.59,149.74,4065.0,143.932,144.0667,143.8743,144.0186,4065.0
2020-05-20 13:50:00,149.7,149.82,149.67,149.82,4335.0,143.9801,144.0955,143.9512,144.0955,4335.0
2020-05-20 13:55:00,149.94,149.99,149.84,149.84,4456.0,144.2109,144.259,144.1147,144.1147,4456.0
2020-05-20 14:00:00,149.84,149.99,149.64,149.76,7383.0,144.1147,144.259,143.9224,144.0378,7383.0
2020-05-20 14:05:00,149.76,149.78,149.51,149.55,8091.0,144.0378,144.057,143.7973,143.8358,8091.0
2020-05-20 14:10:00,149.53,149.6,149.09,149.18,6640.0,143.8166,143.8839,143.3934,143.48,6640.0
2020-05-20 14:15:00,149.21,149.26,149.06,149.22,3300.0,143.5088,143.5569,143.3645,143.5184,3300.0
2020-05-20 14:20:00,149.15,149.22,149.07,149.22,7018.0,143.4511,143.5184,143.3742,143.5184,7018.0
2020-05-20 14:25:00,149.18,149.23,149.0,149.04,2972.0,143.48,143.528,143.3068,143.3453,2972.0
2020-05-20 14:30:00,149.0,149.2,148.94,149.14,7900.0,143.3068,143.4992,143.2491,143.4415,7900.0
2020-05-20 14:35:00,149.17,149.25,149.1,149.1,4001.0,143.4703,143.5473,143.403,143.403,4001.0
2020-05-20 14:40:00,149.1,149.1,148.94,148.97,7147.0,143.403,143.403,143.2491,143.278,7147.0
2020-05-20 14:45:00,148.97,149.34,148.93,149.34,4000.0,143.278,143.6338,143.2395,143.6338,4000.0
2020-05-20 14:50:00,149.33,149.6,149.29,149.6,6857.0,143.6242,143.8839,143.5858,143.8839,6857.0
2020-05-20 14:55:00,149.44,149.57,149.36,149.41,3400.0,143.73,143.8551,143.6531,143.7012,3400.0
2020-05-20 15:00:00,149.44,149.56,149.32,149.38,4401.0,143.73,143.8454,143.6146,143.6723,4401.0
2020-05-20 15:05:00,149.35,149.49,149.29,149.36,4730.0,143.6435,143.7781,143.5858,143.6531,4730.0
2020-05-20 15:10:00,149.33,149.42,149.05,149.22,5428.0,143.6242,143.7108,143.3549,143.5184,5428.0
2020-05-20 15:15:00,149.2,149.38,149.14,149.31,6945.0,143.4992,143.6723,143.4415,143.605,6945.0
2020-05-20 15:20:00,149.34,149.76,149.33,149.74,6089.0,143.6338,144.0378,143.6242,144.0186,6089.0
2020-05-20 15:25:00,149.74,149.77,149.42,149.42,8209.0,144.0186,144.0474,143.7108,143.7108,8209.0
2020-05-20 15:30:00,149.43,149.57,149.36,149.45,10257.0,143.7204,143.8551,143.6531,143.7396,10257.0
2020-05-20 15:35:00,149.61,149.79,149.58,149.68,10500.0,143.8935,144.0667,143.8647,143.9609,10500.0
2020-05-20 15:40:00,149.68,149.74,149.63,149.74,17930.0,143.9609,144.0186,143.9128,144.0186,17930.0
2020-05-20 15:45:00,149.74,149.78,149.37,149.43,16838.0,144.0186,144.057,143.6627,143.7204,16838.0
2020-05-20 15:50:00,149.4,149.81,149.34,149.81,27028.0,143.6916,144.0859,143.6338,144.0859,27028.0
2020-05-20 15:55:00,149.81,149.82,149.42,149.59,53672.0,144.0859,144.0955,143.7108,143.8743,53672.0
2020-05-21 09:30:00,148.25,148.68,148.11,148.11,4654.0,142.9646,143.3792,142.8295,142.8295,4654.0
2020-05-21 09:35:00,148.55,148.66,148.45,148.59,2639.0,143.2539,143.3599,143.1574,143.2924,2639.0
2020-05-21 09:40:00,148.78,149.2,148.78,149.2,700.0,143.4757,143.8807,143.4757,143.8807,700.0
2020-05-21 09:45:00,149.08,149.1,148.72,148.76,1600.0,143.765,143.7842,143.4178,143.4564,1600.0
2020-05-21 09:50:00,148.73,148.76,147.65,147.65,3900.0,143.4274,143.4564,142.3859,142.3859,3900.0
2020-05-21 09:55:00,147.93,148.2,147.83,148.19,2500.0,142.656,142.9163,142.5595,142.9067,2500.0
2020-05-21 10:00:00,148.4,148.4,148.07,148.07,3244.0,143.1092,143.1092,142.791,142.791,3244.0
2020-05-21 10:05:00,148.13,148.35,148.01,148.19,3283.0,142.8488,143.061,142.7331,142.9067,3283.0
2020-05-21 10:10:00,148.26,148.29,147.79,147.82,3479.0,142.9742,143.0031,142.521,142.5499,3479.0
2020-05-21 10:15:00,147.87,148.15,147.67,147.75,3407.0,142.5981,142.8681,142.4052,142.4824,3407.0
2020-05-21 10:20:00,147.69,147.86,147.66,147.83,1935.0,142.4245,142.5885,142.3956,142.5595,1935.0
2020-05-21 10:25:00,147.79,147.79,147.5,147.5,1000.0,142.521,142.521,142.2413,142.2413,1000.0
2020-05-21 10:30:00,147.5,147.5,147.0,147.31,7379.0,142.2413,142.2413,141.7591,142.0581,7379.0
2020-05-21 10:35:00,147.22,147.22,146.97,146.97,4105.0,141.9713,141.9713,141.7302,141.7302,4105.0
2020-05-21 10:40:00,146.98,147.44,146.98,147.41,2381.0,141.7398,142.1834,141.7398,142.1545,2381.0
2020-05-21 10:45:00,147.41,147.57,147.27,147.29,3942.0,142.1545,142.3088,142.0195,142.0388,3942.0
2020-05-21 10:50:00,147.35,147.41,147.23,147.41,4108.0,142.0966,142.1545,141.9809,142.1545,4108.0
2020-05-21 10:55:00,147.38,147.54,147.21,147.23,2787.0,142.1256,142.2799,141.9616,141.9809,2787.0
2020-05-21 11:00:00,147.14,147.2,146.85,147.0,4900.0,141.8941,141.952,141.6145,141.7591,4900.0
2020-05-21 11:05:00,147.05,147.1,146.88,146.89,2100.0,141.8073,141.8556,141.6434,141.653,2100.0
2020-05-21 11:10:00,146.85,146.92,146.81,146.84,1401.0,141.6145,141.682,141.5759,141.6048,1401.0
2020-05-21 11:15:00,146.81,146.82,146.51,146.51,1500.0,141.5759,141.5855,141.2866,141.2866,1500.0
2020-05-21 11:20:00,146.55,146.63,146.28,146.32,2000.0,141.3252,141.4023,141.0648,141.1034,2000.0
2020-05-21 11:25:00,146.34,146.46,146.24,146.24,4208.0,141.1226,141.2384,141.0262,141.0262,4208.0
2020-05-21 11:30:00,146.41,146.6,146.35,146.49,2600.0,141.1902,141.3734,141.1323,141.2673,2600.0
2020-05-21 11:35:00,146.52,146.59,146.29,146.48,5913.0,141.2962,141.3637,141.0744,141.2577,5913.0
2020-05-21 11:40:00,146.47,146.81,146.43,146.74,4300.0,141.248,141.5759,141.2094,141.5084,4300.0
2020-05-21 11:45:00,146.68,146.78,146.54,146.54,2371.0,141.4505,141.547,141.3155,141.3155,2371.0
2020-05-21 11:50:00,146.52,146.61,146.33,146.35,3758.0,141.2962,141.383,141.113,141.1323,3758.0
2020-05-21 11:55:00,146.32,146.32,146.16,146.17,1800.0,141.1034,141.1034,140.9491,140.9587,1800.0
2020-05-21 12:00:00,146.2,146.47,146.2,146.38,1800.0,140.9876,141.248,140.9876,141.1612,1800.0
2020-05-21 12:05:00,146.42,146.52,146.37,146.52,4431.0,141.1998,141.2962,141.1516,141.2962,4431.0
2020-05-21 12:10:00,146.47,146.6,146.46,146.6,3944.0,141.248,141.3734,141.2384,141.3734,3944.0
2020-05-21 12:15:00,146.6,146.63,146.51,146.56,3016.0,141.3734,141.4023,141.2866,141.3348,3016.0
2020-05-21 12:20:00,146.56,146.57,146.44,146.44,1449.0,141.3348,141.3444,141.2191,141.2191,1449.0
2020-05-21 12:25:00,146.56,146.75,146.43,146.43,3500.0,141.3348,141.518,141.2094,141.2094,3500.0
2020-05-21 12:30:00,146.43,146.61,146.24,146.42,3700.0,141.2094,141.383,141.0262,141.1998,3700.0
2020-05-21 12:35:00,146.48,146.48,146.08,146.08,1424.0,141.2577,141.2577,140.8719,140.8719,1424.0
2020-05-21 12:40:00,146.1,146.31,146.08,146.25,3089.0,140.8912,141.0937,140.8719,141.0359,3089.0
2020-05-21 12:45:00,146.22,146.46,146.22,146.41,3621.0,141.0069,141.2384,141.0069,141.1902,3621.0
2020-05-21 12:50:00,146.37,146.43,146.13,146.36,1702.0,141.1516,141.2094,140.9201,141.1419,1702.0
2020-05-21 12:55:00,146.23,146.24,146.09,146.09,1539.0,141.0166,141.0262,140.8816,140.8816,1539.0
2020-05-21 13:00:00,146.12,146.4,146.08,146.36,1865.0,140.9105,141.1805,140.8719,141.1419,1865.0
2020-05-21 13:05:00,146.42,146.42,146.32,146.34,500.0,141.1998,141.1998,141.1034,141.1226,500.0
2020-05-21 13:10:00,146.47,146.7,146.45,146.64,1500.0,141.248,141.4698,141.2287,141.412,1500.0
2020-05-21 13:15:00,146.63,146.7,146.57,146.59,1500.0,141.4023,141.4698,141.3444,141.3637,1500.0
2020-05-21 13:20:00,146.59,146.8,146.53,146.8,17922.0,141.3637,141.5662,141.3059,141.5662,17922.0
2020-05-21 13:25:00,146.81,146.94,146.81,146.94,1500.0,141.5759,141.7013,141.5759,141.7013,1500.0
2020-05-21 13:30:00,146.94,146.94,146.78,146.93,1400.0,141.7013,141.7013,141.547,141.6916,1400.0
2020-05-21 13:35:00,146.97,147.12,146.78,146.84,3170.0,141.7302,141.8748,141.547,141.6048,3170.0
2020-05-21 13:40:00,146.85,147.04,146.85,147.04,1600.0,141.6145,141.7977,141.6145,141.7977,1600.0
2020-05-21 13:45:00,146.98,147.0,146.85,146.92,2500.0,141.7398,141.7591,141.6145,141.682,2500.0
2020-05-21 13:50:00,146.88,146.94,146.87,146.93,400.0,141.6434,141.7013,141.6338,141.6916,400.0
2020-05-21 13:55:00,146.89,147.06,146.89,147.03,800.0,141.653,141.817,141.653,141.788,800.0
2020-05-21 14:00:00,146.99,147.16,146.99,147.16,1803.0,141.7495,141.9134,141.7495,141.9134,1803.0
2020-05-21 14:05:00,147.1,147.16,147.1,147.16,802.0,141.8556,141.9134,141.8556,141.9134,802.0
2020-05-21 14:10:00,147.16,147.34,147.16,147.26,2008.0,141.9134,142.087,141.9134,142.0098,2008.0
2020-05-21 14:15:00,147.31,147.34,147.21,147.28,2162.0,142.0581,142.087,141.9616,142.0291,2162.0
2020-05-21 14:20:00,147.27,147.43,147.24,147.24,2597.0,142.0195,142.1738,141.9906,141.9906,2597.0
2020-05-21 14:25:00,147.3,147.31,147.25,147.31,300.0,142.0484,142.0581,142.0002,142.0581,300.0
2020-05-21 14:30:00,147.25,147.35,147.22,147.27,1835.0,142.0002,142.0966,141.9713,142.0195,1835.0
2020-05-21 14:35:00,147.26,147.26,146.82,146.92,4107.0,142.0098,142.0098,141.5855,141.682,4107.0
2020-05-21 14:40:00,147.0,147.03,146.92,146.98,3451.0,141.7591,141.788,141.682,141.7398,3451.0
2020-05-21 14:45:00,146.95,146.97,146.78,146.93,2036.0,141.7109,141.7302,141.547,141.6916,2036.0
2020-05-21 14:50:00,146.93,147.06,146.81,147.06,1001.0,141.6916,141.817,141.5759,141.817,1001.0
2020-05-21 14:55:00,147.09,147.23,147.02,147.09,2642.0,141.8459,141.9809,141.7784,141.8459,2642.0
2020-05-21 15:00:00,147.13,147.19,146.95,147.01,4700.0,141.8845,141.9423,141.7109,141.7688,4700.0
2020-05-21 15:05:00,147.06,147.19,147.03,147.19,1200.0,141.817,141.9423,141.788,141.9423,1200.0
2020-05-21 15:10:00,147.07,147.16,147.05,147.16,1540.0,141.8266,141.9134,141.8073,141.9134,1540.0
2020-05-21 15:15:00,147.17,147.26,147.06,147.25,2312.0,141.9231,142.0098,141.817,142.0002,2312.0
2020-05-21 15:20:00,147.27,147.27,147.02,147.02,4008.0,142.0195,142.0195,141.7784,141.7784,4008.0
2020-05-21 15:25:00,147.02,147.03,146.74,146.8,4818.0,141.7784,141.788,141.5084,141.5662,4818.0
2020-05-21 15:30:00,146.79,146.88,146.68,146.77,4345.0,141.5566,141.6434,141.4505,141.5373,4345.0
2020-05-21 15:35:00,146.77,146.86,146.68,146.86,7744.0,141.5373,141.6241,141.4505,141.6241,7744.0
2020-05-21 15:40:00,146.84,147.03,146.76,146.98,6027.0,141.6048,141.788,141.5277,141.7398,6027.0
2020-05-21 15:45:00,146.99,146.99,146.67,146.74,13355.0,141.7495,141.7495,141.4409,141.5084,13355.0
2020-05-21 15:50:00,146.69,146.79,146.26,146.71,26166.0,141.4602,141.5566,141.0455,141.4795,26166.0
2020-05-21 15:55:00,146.68,147.35,146.62,146.96,106166.0,141.4505,142.0966,141.3927,141.7205,106166.0
2020-05-22 09:30:00,146.08,147.26,146.08,147.26,5900.0,140.8719,142.0098,140.8719,142.0098,5900.0
2020-05-22 09:35:00,147.58,147.58,146.74,146.99,3300.0,142.3184,142.3184,141.5084,141.7495,3300.0
2020-05-22 09:40:00,146.99,147.11,146.67,146.93,5316.0,141.7495,141.8652,141.4409,141.6916,5316.0
2020-05-22 09:45:00,147.06,147.17,146.94,147.17,16159.0,141.817,141.9231,141.7013,141.9231,16159.0
2020-05-22 09:50:00,147.1,147.35,146.65,147.35,16062.0,141.8556,142.0966,141.4216,142.0966,16062.0
2020-05-22 09:55:00,147.35,147.75,147.19,147.52,4682.0,142.0966,142.4824,141.9423,142.2606,4682.0
2020-05-22 10:00:00,147.52,147.77,147.34,147.69,3515.0,142.2606,142.5017,142.087,142.4245,3515.0
2020-05-22 10:05:00,147.57,147.67,147.35,147.67,3147.0,142.3088,142.4052,142.0966,142.4052,3147.0
2020-05-22 10:10:00,147.75,147.88,147.54,147.54,4845.0,142.4824,142.6077,142.2799,142.2799,4845.0
2020-05-22 10:15:00,147.58,147.76,147.49,147.49,4235.0,142.3184,142.492,142.2316,142.2316,4235.0
2020-05-22 10:20:00,147.58,147.76,147.56,147.72,8116.0,142.3184,142.492,142.2992,142.4534,8116.0
2020-05-22 10:25:00,147.71,147.83,147.68,147.76,13211.0,142.4438,142.5595,142.4149,142.492,13211.0
2020-05-22 10:30:00,147.76,147.78,147.66,147.74,17269.0,142.492,142.5113,142.3956,142.4727,17269.0
2020-05-22 10:35:00,147.75,147.78,147.51,147.69,4219.0,142.4824,142.5113,142.2509,142.4245,4219.0
2020-05-22 10:40:00,147.77,147.79,147.42,147.42,2048.0,142.5017,142.521,142.1641,142.1641,2048.0
2020-05-22 10:45:00,147.43,147.63,147.31,147.31,3001.0,142.1738,142.3667,142.0581,142.0581,3001.0
2020-05-22 10:50:00,147.21,147.35,147.1,147.35,2443.0,141.9616,142.0966,141.8556,142.0966,2443.0
2020-05-22 10:55:00,147.22,147.34,146.97,147.04,1600.0,141.9713,142.087,141.7302,141.7977,1600.0
2020-05-22 11:00:00,147.03,147.3,147.02,147.12,1100.0,141.788,142.0484,141.7784,141.8748,1100.0
2020-05-22 11:05:00,147.32,147.32,147.18,147.31,1226.0,142.0677,142.0677,141.9327,142.0581,1226.0
2020-05-22 11:10:00,147.23,147.3,147.11,147.11,7005.0,141.9809,142.0484,141.8652,141.8652,7005.0
2020-05-22 11:15:00,147.09,147.17,147.0,147.02,27400.0,141.8459,141.9231,141.7591,141.7784,27400.0
2020-05-22 11:20:00,147.01,147.05,146.79,146.79,1814.0,141.7688,141.8073,141.5566,141.5566,1814.0
2020-05-22 11:25:00,146.72,146.72,146.46,146.49,3924.0,141.4891,141.4891,141.2384,141.2673,3924.0
2020-05-22 11:30:00,146.55,146.87,146.5,146.79,2800.0,141.3252,141.6338,141.2769,141.5566,2800.0
2020-05-22 11:35:00,146.78,146.8,146.67,146.75,2267.0,141.547,141.5662,141.4409,141.518,2267.0
2020-05-22 11:40:00,146.72,146.75,146.6,146.66,2700.0,141.4891,141.518,141.3734,141.4312,2700.0
2020-05-22 11:45:00,146.69,146.7,146.67,146.7,300.0,141.4602,141.4698,141.4409,141.4698,300.0
2020-05-22 11:50:00,146.66,146.75,146.66,146.74,1605.0,141.4312,141.518,141.4312,141.5084,1605.0
2020-05-22 11:55:00,146.69,146.7,146.57,146.58,1400.0,141.4602,141.4698,141.3444,141.3541,1400.0
2020-05-22 12:00:00,146.7,146.84,146.7,146.74,1300.0,141.4698,141.6048,141.4698,141.5084,1300.0
2020-05-22 12:05:00,146.7,146.75,146.59,146.59,602.0,141.4698,141.518,141.3637,141.3637,602.0
2020-05-22 12:10:00,146.65,146.69,146.5,146.54,1903.0,141.4216,141.4602,141.2769,141.3155,1903.0
2020-05-22 12:15:00,146.47,146.48,146.39,146.45,1660.0,141.248,141.2577,141.1709,141.2287,1660.0
2020-05-22 12:20:00,146.45,146.62,146.42,146.62,3827.0,141.2287,141.3927,141.1998,141.3927,3827.0
2020-05-22 12:25:00,146.68,146.76,146.63,146.76,4025.0,141.4505,141.5277,141.4023,141.5277,4025.0
2020-05-22 12:30:00,146.85,146.92,146.78,146.8,1200.0,141.6145,141.682,141.547,141.5662,1200.0
2020-05-22 12:35:00,146.85,146.96,146.82,146.86,2325.0,141.6145,141.7205,141.5855,141.6241,2325.0
2020-05-22 12:40:00,146.86,146.94,146.86,146.92,2647.0,141.6241,141.7013,141.6241,141.682,2647.0
2020-05-22 12:45:00,146.92,147.01,146.9,146.9,1100.0,141.682,141.7688,141.6627,141.6627,1100.0
2020-05-22 12:50:00,146.94,146.94,146.91,146.91,800.0,141.7013,141.7013,141.6723,141.6723,800.0
2020-05-22 12:55:00,146.99,146.99,146.84,146.88,2900.0,141.7495,141.7495,141.6048,141.6434,2900.0
2020-05-22 13:00:00,146.94,146.97,146.67,146.68,5052.0,141.7013,141.7302,141.4409,141.4505,5052.0
2020-05-22 13:05:00,146.7,146.7,146.6,146.6,1100.0,141.4698,141.4698,141.3734,141.3734,1100.0
2020-05-22 13:10:00,146.65,146.88,146.53,146.75,28157.0,141.4216,141.6434,141.3059,141.518,28157.0
2020-05-22 13:15:00,146.74,146.74,146.58,146.6,2748.0,141.5084,141.5084,141.3541,141.3734,2748.0
2020-05-22 13:20:00,146.59,146.62,146.53,146.6,1209.0,141.3637,141.3927,141.3059,141.3734,1209.0
2020-05-22 13:25:00,146.59,146.72,146.57,146.67,1301.0,141.3637,141.4891,141.3444,141.4409,1301.0
2020-05-22 13:30:00,146.67,146.76,146.67,146.76,800.0,141.4409,141.5277,141.4409,141.5277,800.0
2020-05-22 13:35:00,146.73,146.8,146.73,146.73,740.0,141.4987,141.5662,141.4987,141.4987,740.0
2020-05-22 13:40:00,146.74,146.78,146.71,146.71,1108.0,141.5084,141.547,141.4795,141.4795,1108.0
2020-05-22 13:45:00,146.71,146.79,146.65,146.74,712.0,141.4795,141.5566,141.4216,141.5084,712.0
2020-05-22 13:50:00,146.69,146.77,146.68,146.69,1100.0,141.4602,141.5373,141.4505,141.4602,1100.0
2020-05-22 13:55:00,146.69,146.71,146.62,146.66,5222.0,141.4602,141.4795,141.3927,141.4312,5222.0
2020-05-22 14:00:00,146.65,146.72,146.62,146.71,5568.0,141.4216,141.4891,141.3927,141.4795,5568.0
2020-05-22 14:05:00,146.69,146.78,146.66,146.78,3515.0,141.4602,141.547,141.4312,141.547,3515.0
2020-05-22 14:10:00,146.76,146.87,146.76,146.85,701.0,141.5277,141.6338,141.5277,141.6145,701.0
2020-05-22 14:15:00,146.92,147.1,146.91,147.07,1600.0,141.682,141.8556,141.6723,141.8266,1600.0
2020-05-22 14:20:00,147.04,147.09,147.01,147.07,1500.0,141.7977,141.8459,141.7688,141.8266,1500.0
2020-05-22 14:25:00,147.13,147.13,147.03,147.03,1100.0,141.8845,141.8845,141.788,141.788,1100.0
2020-05-22 14:30:00,147.1,147.17,146.97,146.97,3231.0,141.8556,141.9231,141.7302,141.7302,3231.0
2020-05-22 14:35:00,146.94,146.94,146.78,146.8,29815.0,141.7013,141.7013,141.547,141.5662,29815.0
2020-05-22 14:40:00,146.79,146.85,146.67,146.71,2219.0,141.5566,141.6145,141.4409,141.4795,2219.0
2020-05-22 14:45:00,146.67,146.67,146.39,146.41,5024.0,141.4409,141.4409,141.1709,141.1902,5024.0
2020-05-22 14:50:00,146.44,146.49,146.38,146.43,2135.0,141.2191,141.2673,141.1612,141.2094,2135.0
2020-05-22 14:55:00,146.42,146.44,146.38,146.43,2402.0,141.1998,141.2191,141.1612,141.2094,2402.0
2020-05-22 15:00:00,146.34,146.53,146.26,146.53,4119.0,141.1226,141.3059,141.0455,141.3059,4119.0
2020-05-22 15:05:00,146.51,146.55,146.46,146.53,9623.0,141.2866,141.3252,141.2384,141.3059,9623.0
2020-05-22 15:10:00,146.49,146.54,146.46,146.53,1243.0,141.2673,141.3155,141.2384,141.3059,1243.0
2020-05-22 15:15:00,146.49,146.49,146.32,146.33,2598.0,141.2673,141.2673,141.1034,141.113,2598.0
2020-05-22 15:20:00,146.28,146.35,146.2,146.23,2811.0,141.0648,141.1323,140.9876,141.0166,2811.0
2020-05-22 15:25:00,146.3,146.62,146.25,146.58,29819.0,141.0841,141.3927,141.0359,141.3541,29819.0
2020-05-22 15:30:00,146.58,147.01,146.56,147.01,4695.0,141.3541,141.7688,141.3348,141.7688,4695.0
2020-05-22 15:35:00,146.94,146.94,146.62,146.65,6036.0,141.7013,141.7013,141.3927,141.4216,6036.0
2020-05-22 15:40:00,146.65,146.72,146.56,146.7,32369.0,141.4216,141.4891,141.3348,141.4698,32369.0
2020-05-22 15:45:00,146.72,146.94,146.67,146.8,22420.0,141.4891,141.7013,141.4409,141.5662,22420.0
2020-05-22 15:50:00,146.81,146.91,146.73,146.83,12010.0,141.5759,141.6723,141.4987,141.5952,12010.0
2020-05-22 15:55:00,146.82,147.04,146.55,146.99,57968.0,141.5855,141.7977,141.3252,141.7495,57968.0
2020-05-26 09:30:00,149.72,150.22,149.04,150.22,7501.0,144.3821,144.8643,143.7264,144.8643,7501.0
2020-05-26 09:35:00,150.72,151.51,149.95,150.84,8115.0,145.3465,146.1083,144.6039,145.4622,8115.0
2020-05-26 09:40:00,150.81,151.1,150.64,151.06,7530.0,145.4333,145.7129,145.2693,145.6744,7530.0
2020-05-26 09:45:00,151.12,151.12,150.8,150.89,7913.0,145.7322,145.7322,145.4236,145.5104,7913.0
2020-05-26 09:50:00,150.79,150.8,150.58,150.79,2600.0,145.414,145.4236,145.2115,145.414,2600.0
2020-05-26 09:55:00,150.79,151.18,150.43,150.43,7989.0,145.414,145.7901,145.0668,145.0668,7989.0
2020-05-26 10:00:00,150.43,150.65,150.37,150.65,3653.0,145.0668,145.279,145.009,145.279,3653.0
2020-05-26 10:05:00,150.59,150.66,150.37,150.52,3300.0,145.2211,145.2886,145.009,145.1536,3300.0
2020-05-26 10:10:00,150.52,150.78,150.52,150.77,2469.0,145.1536,145.4044,145.1536,145.3947,2469.0
2020-05-26 10:15:00,150.81,151.06,150.75,151.05,3127.0,145.4333,145.6744,145.3754,145.6647,3127.0
2020-05-26 10:20:00,151.05,151.07,150.98,151.05,6019.0,145.6647,145.684,145.5972,145.6647,6019.0
2020-05-26 10:25:00,151.01,151.05,150.75,151.05,2400.0,145.6262,145.6647,145.3754,145.6647,2400.0
2020-05-26 10:30:00,151.05,151.07,150.9,151.04,140362.0,145.6647,145.684,145.5201,145.6551,140362.0
2020-05-26 10:35:00,151.06,151.09,150.81,151.05,8920.0,145.6744,145.7033,145.4333,145.6647,8920.0
2020-05-26 10:40:00,151.05,151.11,150.99,151.01,6156.0,145.6647,145.7226,145.6069,145.6262,6156.0
2020-05-26 10:45:00,151.05,151.78,151.01,151.78,16932.0,145.6647,146.3687,145.6262,146.3687,16932.0
2020-05-26 10:50:00,151.82,152.23,151.75,152.23,9075.0,146.4073,146.8027,146.3398,146.8027,9075.0
2020-05-26 10:55:00,152.34,152.7,152.34,152.56,5186.0,146.9087,147.2559,146.9087,147.1209,5186.0
2020-05-26 11:00:00,152.57,152.92,152.57,152.7,3029.0,147.1305,147.4681,147.1305,147.2559,3029.0
2020-05-26 11:05:00,152.66,152.66,152.53,152.55,2974.0,147.2173,147.2173,147.092,147.1112,2974.0
2020-05-26 11:10:00,152.44,152.47,152.34,152.47,1200.0,147.0052,147.0341,146.9087,147.0341,1200.0
2020-05-26 11:15:00,152.34,152.57,152.33,152.53,2808.0,146.9087,147.1305,146.8991,147.092,2808.0
2020-05-26 11:20:00,152.53,152.59,152.37,152.48,3527.0,147.092,147.1498,146.9377,147.0437,3527.0
2020-05-26 11:25:00,152.4,152.49,152.17,152.41,4013.0,146.9666,147.0534,146.7448,146.9762,4013.0
2020-05-26 11:30:00,152.43,152.53,152.32,152.43,3024.0,146.9955,147.092,146.8894,146.9955,3024.0
2020-05-26 11:35:00,152.39,152.45,152.19,152.34,1800.0,146.957,147.0148,146.7641,146.9087,1800.0
2020-05-26 11:40:00,152.52,152.52,152.14,152.22,1334.0,147.0823,147.0823,146.7159,146.793,1334.0
2020-05-26 11:45:00,152.15,152.21,151.79,151.88,55601.0,146.7255,146.7834,146.3783,146.4651,55601.0
2020-05-26 11:50:00,151.83,152.0,151.83,151.95,4298.0,146.4169,146.5809,146.4169,146.5326,4298.0
2020-05-26 11:55:00,151.92,151.96,151.89,151.95,2100.0,146.5037,146.5423,146.4748,146.5326,2100.0
2020-05-26 12:00:00,151.96,151.98,151.84,151.89,4499.0,146.5423,146.5616,146.4266,146.4748,4499.0
2020-05-26 12:05:00,151.94,152.06,151.93,151.93,3200.0,146.523,146.6387,146.5134,146.5134,3200.0
2020-05-26 12:10:00,151.95,151.95,151.88,151.93,2100.0,146.5326,146.5326,146.4651,146.5134,2100.0
2020-05-26 12:15:00,151.93,151.93,151.84,151.85,3156.0,146.5134,146.5134,146.4266,146.4362,3156.0
2020-05-26 12:20:00,151.85,151.89,151.8,151.87,1981.0,146.4362,146.4748,146.388,146.4555,1981.0
2020-05-26 12:25:00,151.85,151.88,151.75,151.83,1100.0,146.4362,146.4651,146.3398,146.4169,1100.0
2020-05-26 12:30:00,151.84,151.88,151.78,151.84,3962.0,146.4266,146.4651,146.3687,146.4266,3962.0
2020-05-26 12:35:00,151.84,151.85,151.78,151.78,2901.0,146.4266,146.4362,146.3687,146.3687,2901.0
2020-05-26 12:40:00,151.78,151.83,151.74,151.82,7440.0,146.3687,146.4169,146.3301,146.4073,7440.0
2020-05-26 12:45:00,151.88,151.9,151.82,151.9,5031.0,146.4651,146.4844,146.4073,146.4844,5031.0
2020-05-26 12:50:00,151.93,152.03,151.81,152.03,7880.0,146.5134,146.6098,146.3976,146.6098,7880.0
2020-05-26 12:55:00,152.33,152.81,152.3,152.81,3300.0,146.8991,147.362,146.8702,147.362,3300.0
2020-05-26 13:00:00,152.82,152.99,152.78,152.86,2615.0,147.3716,147.5356,147.333,147.4102,2615.0
2020-05-26 13:05:00,152.96,152.98,152.87,152.93,800.0,147.5066,147.5259,147.4198,147.4777,800.0
2020-05-26 13:10:00,152.94,153.32,152.92,153.31,3209.0,147.4873,147.8538,147.4681,147.8442,3209.0
2020-05-26 13:15:00,153.25,153.44,153.24,153.44,12317.0,147.7863,147.9695,147.7766,147.9695,12317.0
2020-05-26 13:20:00,153.42,153.7,153.42,153.61,1300.0,147.9502,148.2202,147.9502,148.1335,1300.0
2020-05-26 13:25:00,153.62,153.69,153.6,153.66,900.0,148.1431,148.2106,148.1238,148.1817,900.0
2020-05-26 13:30:00,153.73,153.75,153.63,153.72,3935.0,148.2492,148.2685,148.1527,148.2395,3935.0
2020-05-26 13:35:00,153.75,153.76,153.62,153.64,2001.0,148.2685,148.2781,148.1431,148.1624,2001.0
2020-05-26 13:40:00,153.57,153.69,153.57,153.69,400.0,148.0949,148.2106,148.0949,148.2106,400.0
2020-05-26 13:45:00,153.64,153.65,153.52,153.6,2341.0,148.1624,148.172,148.0467,148.1238,2341.0
2020-05-26 13:50:00,153.53,153.63,153.49,153.49,900.0,148.0563,148.1527,148.0177,148.0177,900.0
2020-05-26 13:55:00,153.5,153.55,153.46,153.51,1128.0,148.0274,148.0756,147.9888,148.037,1128.0
2020-05-26 14:00:00,153.51,153.54,153.34,153.34,3104.0,148.037,148.066,147.8731,147.8731,3104.0
2020-05-26 14:05:00,153.34,153.34,153.17,153.28,2792.0,147.8731,147.8731,147.7091,147.8152,2792.0
2020-05-26 14:10:00,153.25,153.28,153.16,153.23,1702.0,147.7863,147.8152,147.6995,147.767,1702.0
2020-05-26 14:15:00,153.24,153.27,153.19,153.24,924.0,147.7766,147.8056,147.7284,147.7766,924.0
2020-05-26 14:20:00,153.3,153.43,153.3,153.32,1511.0,147.8345,147.9599,147.8345,147.8538,1511.0
2020-05-26 14:25:00,153.28,153.28,153.13,153.21,4004.0,147.8152,147.8152,147.6706,147.7477,4004.0
2020-05-26 14:30:00,153.25,153.41,153.18,153.18,6963.0,147.7863,147.9406,147.7188,147.7188,6963.0
2020-05-26 14:35:00,153.18,153.44,153.18,153.34,1730.0,147.7188,147.9695,147.7188,147.8731,1730.0
2020-05-26 14:40:00,153.3,153.33,153.2,153.21,2188.0,147.8345,147.8634,147.7381,147.7477,2188.0
2020-05-26 14:45:00,153.15,153.25,153.1,153.19,2795.0,147.6899,147.7863,147.6416,147.7284,2795.0
2020-05-26 14:50:00,153.11,153.18,152.95,153.0,15363.0,147.6513,147.7188,147.497,147.5452,15363.0
2020-05-26 14:55:00,152.96,153.17,152.96,153.1,7500.0,147.5066,147.7091,147.5066,147.6416,7500.0
2020-05-26 15:00:00,153.06,153.06,152.72,152.74,21761.0,147.6031,147.6031,147.2752,147.2945,21761.0
2020-05-26 15:05:00,152.8,152.87,152.72,152.75,11528.0,147.3523,147.4198,147.2752,147.3041,11528.0
2020-05-26 15:10:00,152.77,152.83,152.68,152.77,14307.0,147.3234,147.3813,147.2366,147.3234,14307.0
2020-05-26 15:15:00,152.77,152.84,152.66,152.8,4699.0,147.3234,147.3909,147.2173,147.3523,4699.0
2020-05-26 15:20:00,152.8,152.86,152.78,152.8,11291.0,147.3523,147.4102,147.333,147.3523,11291.0
2020-05-26 15:25:00,152.78,152.97,152.67,152.67,10862.0,147.333,147.5163,147.227,147.227,10862.0
2020-05-26 15:30:00,152.68,152.7,152.06,152.27,11610.0,147.2366,147.2559,146.6387,146.8412,11610.0
2020-05-26 15:35:00,152.27,152.75,152.26,152.61,6787.0,146.8412,147.3041,146.8316,147.1691,6787.0
2020-05-26 15:40:00,152.57,152.59,152.25,152.25,13248.0,147.1305,147.1498,146.8219,146.8219,13248.0
2020-05-26 15:45:00,152.25,152.33,152.12,152.15,11420.0,146.8219,146.8991,146.6966,146.7255,11420.0
2020-05-26 15:50:00,152.15,152.35,152.05,152.06,33031.0,146.7255,146.9184,146.6291,146.6387,33031.0
2020-05-26 15:55:00,152.05,152.08,151.29,151.4,115649.0,146.6291,146.658,145.8962,146.0022,115649.0
2020-05-27 09:30:00,152.96,154.23,152.54,153.7,19625.0,147.5066,148.7314,147.1016,148.2202,19625.0
2020-05-27 09:35:00,154.06,154.06,153.05,153.27,3970.0,148.5674,148.5674,147.5934,147.8056,3970.0
2020-05-27 09:40:00,153.07,153.07,152.39,152.75,21217.0,147.6127,147.6127,146.957,147.3041,21217.0
2020-05-27 09:45:00,152.4,153.12,152.34,152.65,59748.0,146.9666,147.6609,146.9087,147.2077,59748.0
2020-05-27 09:50:00,152.59,152.77,152.05,152.18,6100.0,147.1498,147.3234,146.6291,146.7544,6100.0
2020-05-27 09:55:00,152.46,152.54,152.07,152.09,4740.0,147.0245,147.1016,146.6484,146.6676,4740.0
2020-05-27 10:00:00,152.16,152.26,151.64,152.13,5181.0,146.7352,146.8316,146.2337,146.7062,5181.0
2020-05-27 10:05:00,152.26,152.47,152.19,152.19,2000.0,146.8316,147.0341,146.7641,146.7641,2000.0
2020-05-27 10:10:00,152.33,152.33,152.06,152.14,3000.0,146.8991,146.8991,146.6387,146.7159,3000.0
2020-05-27 10:15:00,152.21,152.31,152.2,152.31,3077.0,146.7834,146.8798,146.7737,146.8798,3077.0
2020-05-27 10:20:00,152.34,152.34,151.46,151.73,14496.0,146.9087,146.9087,146.0601,146.3205,14496.0
2020-05-27 10:25:00,151.85,152.18,151.83,152.14,6300.0,146.4362,146.7544,146.4169,146.7159,6300.0
2020-05-27 10:30:00,152.14,152.14,151.79,151.79,6195.0,146.7159,146.7159,146.3783,146.3783,6195.0
2020-05-27 10:35:00,151.76,151.89,151.58,151.64,2177.0,146.3494,146.4748,146.1758,146.2337,2177.0
2020-05-27 10:40:00,151.56,151.56,151.07,151.07,3455.0,146.1565,146.1565,145.684,145.684,3455.0
2020-05-27 10:45:00,151.15,151.15,150.35,150.35,5501.0,145.7612,145.7612,144.9897,144.9897,5501.0
2020-05-27 10:50:00,150.35,150.64,150.14,150.64,3960.0,144.9897,145.2693,144.7872,145.2693,3960.0
2020-05-27 10:55:00,150.49,150.49,150.2,150.35,7024.0,145.1247,145.1247,144.845,144.9897,7024.0
2020-05-27 11:00:00,150.29,150.75,150.16,150.47,3401.0,144.9318,145.3754,144.8065,145.1054,3401.0
2020-05-27 11:05:00,150.45,150.69,150.44,150.51,2590.0,145.0861,145.3176,145.0765,145.144,2590.0
2020-05-27 11:10:00,150.38,150.54,150.37,150.53,836.0,145.0186,145.1729,145.009,145.1633,836.0
2020-05-27 11:15:00,150.27,150.72,150.2,150.7,2876.0,144.9125,145.3465,144.845,145.3272,2876.0
2020-05-27 11:20:00,150.6,150.92,150.6,150.89,2900.0,145.2308,145.5394,145.2308,145.5104,2900.0
2020-05-27 11:25:00,150.89,151.02,150.7,150.84,3300.0,145.5104,145.6358,145.3272,145.4622,3300.0
2020-05-27 11:30:00,151.06,151.17,150.98,151.07,3404.0,145.6744,145.7804,145.5972,145.684,3404.0
2020-05-27 11:35:00,151.06,151.29,150.48,150.59,4503.0,145.6744,145.8962,145.115,145.2211,4503.0
2020-05-27 11:40:00,150.46,150.75,150.44,150.59,2801.0,145.0958,145.3754,145.0765,145.2211,2801.0
2020-05-27 11:45:00,150.66,151.12,150.64,150.86,5065.0,145.2886,145.7322,145.2693,145.4815,5065.0
2020-05-27 11:50:00,150.86,150.93,150.72,150.85,3105.0,145.4815,145.549,145.3465,145.4719,3105.0
2020-05-27 11:55:00,150.76,150.78,150.54,150.58,8210.0,145.3851,145.4044,145.1729,145.2115,8210.0
2020-05-27 12:00:00,150.57,150.65,150.33,150.5,4902.0,145.2018,145.279,144.9704,145.1343,4902.0
2020-05-27 12:05:00,150.43,150.9,150.41,150.74,3903.0,145.0668,145.5201,145.0475,145.3658,3903.0
2020-05-27 12:10:00,150.75,150.75,150.63,150.75,4688.0,145.3754,145.3754,145.2597,145.3754,4688.0
2020-05-27 12:15:00,150.75,150.86,150.71,150.77,3548.0,145.3754,145.4815,145.3368,145.3947,3548.0
2020-05-27 12:20:00,150.76,150.78,150.67,150.76,1615.0,145.3851,145.4044,145.2983,145.3851,1615.0
2020-05-27 12:25:00,150.78,151.24,150.7,151.16,182588.0,145.4044,145.848,145.3272,145.7708,182588.0
2020-05-27 12:30:00,151.08,151.23,150.94,151.23,2576.0,145.6937,145.8383,145.5586,145.8383,2576.0
2020-05-27 12:35:00,151.32,151.6,151.27,151.6,81072.0,145.9251,146.1951,145.8769,146.1951,81072.0
2020-05-27 12:40:00,151.53,151.72,151.43,151.44,9471.0,146.1276,146.3108,146.0312,146.0408,9471.0
2020-05-27 12:45:00,151.42,151.44,151.2,151.42,46535.0,146.0215,146.0408,145.8094,146.0215,46535.0
2020-05-27 12:50:00,151.44,151.54,151.29,151.54,8112.0,146.0408,146.1373,145.8962,146.1373,8112.0
2020-05-27 12:55:00,151.51,151.51,150.88,150.92,208012.0,146.1083,146.1083,145.5008,145.5394,208012.0
2020-05-27 13:00:00,150.88,150.96,150.47,150.47,9569.0,145.5008,145.5779,145.1054,145.1054,9569.0
2020-05-27 13:05:00,150.44,150.68,150.38,150.63,2700.0,145.0765,145.3079,145.0186,145.2597,2700.0
2020-05-27 13:10:00,150.62,150.62,150.24,150.29,7094.0,145.2501,145.2501,144.8836,144.9318,7094.0
2020-05-27 13:15:00,150.3,150.42,150.08,150.42,9000.0,144.9415,145.0572,144.7293,145.0572,9000.0
2020-05-27 13:20:00,150.37,150.38,150.07,150.26,10671.0,145.009,145.0186,144.7197,144.9029,10671.0
2020-05-27 13:25:00,150.27,150.32,149.98,150.11,3783.0,144.9125,144.9608,144.6329,144.7582,3783.0
2020-05-27 13:30:00,149.92,149.96,149.62,149.62,4239.0,144.575,144.6136,144.2857,144.2857,4239.0
2020-05-27 13:35:00,149.73,149.93,149.73,149.79,3078.0,144.3918,144.5847,144.3918,144.4496,3078.0
2020-05-27 13:40:00,149.81,149.81,149.68,149.75,7515.0,144.4689,144.4689,144.3436,144.4111,7515.0
2020-05-27 13:45:00,149.69,149.97,149.64,149.97,9169.0,144.3532,144.6232,144.305,144.6232,9169.0
2020-05-27 13:50:00,149.98,150.3,149.96,150.24,2119.0,144.6329,144.9415,144.6136,144.8836,2119.0
2020-05-27 13:55:00,150.23,150.36,150.23,150.33,623.0,144.874,144.9993,144.874,144.9704,623.0
2020-05-27 14:00:00,150.4,150.84,150.4,150.71,2082.0,145.0379,145.4622,145.0379,145.3368,2082.0
2020-05-27 14:05:00,150.81,150.88,150.79,150.84,4500.0,145.4333,145.5008,145.414,145.4622,4500.0
2020-05-27 14:10:00,150.9,151.01,150.86,150.94,3425.0,145.5201,145.6262,145.4815,145.5586,3425.0
2020-05-27 14:15:00,150.97,151.12,150.97,151.02,1501.0,145.5876,145.7322,145.5876,145.6358,1501.0
2020-05-27 14:20:00,151.06,151.09,150.78,150.81,3306.0,145.6744,145.7033,145.4044,145.4333,3306.0
2020-05-27 14:25:00,150.72,150.76,150.46,150.47,5729.0,145.3465,145.3851,145.0958,145.1054,5729.0
2020-05-27 14:30:00,150.46,150.47,150.33,150.36,4558.0,145.0958,145.1054,144.9704,144.9993,4558.0
2020-05-27 14:35:00,150.3,150.46,150.03,150.23,13703.0,144.9415,145.0958,144.6811,144.874,13703.0
2020-05-27 14:40:00,150.24,150.69,150.16,150.65,17270.0,144.8836,145.3176,144.8065,145.279,17270.0
2020-05-27 14:45:00,150.71,150.92,150.71,150.89,1700.0,145.3368,145.5394,145.3368,145.5104,1700.0
2020-05-27 14:50:00,151.02,151.42,151.02,151.32,48346.0,145.6358,146.0215,145.6358,145.9251,48346.0
2020-05-27 14:55:00,151.31,151.35,150.96,151.0,47160.0,145.9155,145.954,145.5779,145.6165,47160.0
2020-05-27 15:00:00,151.01,151.05,150.58,150.7,7652.0,145.6262,145.6647,145.2115,145.3272,7652.0
2020-05-27 15:05:00,150.76,150.76,150.27,150.57,15428.0,145.3851,145.3851,144.9125,145.2018,15428.0
2020-05-27 15:10:00,150.62,151.23,150.54,151.13,5523.0,145.2501,145.8383,145.1729,145.7419,5523.0
2020-05-27 15:15:00,151.11,151.15,150.81,151.15,27849.0,145.7226,145.7612,145.4333,145.7612,27849.0
2020-05-27 15:20:00,151.19,151.29,151.17,151.19,118083.0,145.7997,145.8962,145.7804,145.7997,118083.0
2020-05-27 15:25:00,151.19,151.32,151.19,151.24,11829.0,145.7997,145.9251,145.7997,145.848,11829.0
2020-05-27 15:30:00,151.25,151.28,151.08,151.15,11052.0,145.8576,145.8865,145.6937,145.7612,11052.0
2020-05-27 15:35:00,151.17,151.28,151.11,151.2,8671.0,145.7804,145.8865,145.7226,145.8094,8671.0
2020-05-27 15:40:00,151.21,151.31,151.18,151.31,13306.0,145.819,145.9155,145.7901,145.9155,13306.0
2020-05-27 15:45:00,151.31,151.51,151.2,151.25,23201.0,145.9155,146.1083,145.8094,145.8576,23201.0
2020-05-27 15:50:00,151.27,151.38,150.98,151.28,108709.0,145.8769,145.983,145.5972,145.8865,108709.0
2020-05-27 15:55:00,151.22,151.34,150.74,150.9,127515.0,145.8287,145.9444,145.3658,145.5201,127515.0
2020-05-28 09:30:00,152.56,153.08,151.36,152.25,142191.0,147.1209,147.6224,145.9637,146.8219,142191.0
2020-05-28 09:35:00,152.58,152.65,151.83,151.92,17056.0,147.1402,147.2077,146.4169,146.5037,17056.0
2020-05-28 09:40:00,152.06,153.06,151.63,152.8,24597.0,146.6387,147.6031,146.224,147.3523,24597.0
2020-05-28 09:45:00,152.79,153.71,152.64,153.57,13659.0,147.3427,148.2299,147.198,148.0949,13659.0
2020-05-28 09:50:00,153.42,153.85,153.42,153.68,3654.0,147.9502,148.3649,147.9502,148.201,3654.0
2020-05-28 09:55:00,153.61,154.31,153.53,154.31,3710.0,148.1335,148.8085,148.0563,148.8085,3710.0
2020-05-28 10:00:00,154.23,155.39,154.19,154.93,27739.0,148.7314,149.85,148.6928,149.4064,27739.0
2020-05-28 10:05:00,154.93,155.76,154.83,155.7,3279.0,149.4064,150.2068,149.31,150.1489,3279.0
2020-05-28 10:10:00,155.55,155.97,155.28,155.28,7847.0,150.0043,150.4093,149.7439,149.7439,7847.0
2020-05-28 10:15:00,155.14,155.31,154.3,154.49,15756.0,149.6089,149.7728,148.7989,148.9821,15756.0
2020-05-28 10:20:00,154.41,154.92,154.4,154.78,2760.0,148.9049,149.3968,148.8953,149.2617,2760.0
2020-05-28 10:25:00,154.68,154.88,154.68,154.75,3357.0,149.1653,149.3582,149.1653,149.2328,3357.0
2020-05-28 10:30:00,154.79,154.86,154.48,154.49,13349.0,149.2714,149.3389,148.9724,148.9821,13349.0
2020-05-28 10:35:00,154.58,154.81,154.41,154.65,3329.0,149.0689,149.2907,148.9049,149.1364,3329.0
2020-05-28 10:40:00,154.65,155.36,154.61,155.35,11995.0,149.1364,149.8211,149.0978,149.8114,11995.0
2020-05-28 10:45:00,155.3,155.34,154.86,155.01,14300.0,149.7632,149.8018,149.3389,149.4835,14300.0
2020-05-28 10:50:00,154.95,155.18,154.94,154.98,6704.0,149.4257,149.6475,149.416,149.4546,6704.0
2020-05-28 10:55:00,155.06,155.18,155.0,155.12,3187.0,149.5318,149.6475,149.4739,149.5896,3187.0
2020-05-28 11:00:00,155.18,155.33,154.91,154.91,13116.0,149.6475,149.7921,149.3871,149.3871,13116.0
2020-05-28 11:05:00,155.03,155.65,154.73,154.73,29786.0,149.5028,150.1007,149.2135,149.2135,29786.0
2020-05-28 11:10:00,154.89,155.2,154.88,155.2,3100.0,149.3678,149.6668,149.3582,149.6668,3100.0
2020-05-28 11:15:00,155.2,155.43,155.12,155.16,22444.0,149.6668,149.8886,149.5896,149.6282,22444.0
2020-05-28 11:20:00,155.16,155.25,154.97,154.97,3470.0,149.6282,149.715,149.445,149.445,3470.0
2020-05-28 11:25:00,155.1,155.1,154.92,154.92,2500.0,149.5703,149.5703,149.3968,149.3968,2500.0
2020-05-28 11:30:00,155.33,155.33,154.79,154.91,18569.0,149.7921,149.7921,149.2714,149.3871,18569.0
2020-05-28 11:35:00,154.94,155.19,154.93,155.11,650.0,149.416,149.6571,149.4064,149.58,650.0
2020-05-28 11:40:00,155.09,155.15,155.0,155.11,2474.0,149.5607,149.6186,149.4739,149.58,2474.0
2020-05-28 11:45:00,155.09,155.41,155.0,155.1,9327.0,149.5607,149.8693,149.4739,149.5703,9327.0
2020-05-28 11:50:00,155.16,155.27,155.08,155.08,4157.0,149.6282,149.7343,149.551,149.551,4157.0
2020-05-28 11:55:00,155.17,155.33,155.05,155.33,2028.0,149.6378,149.7921,149.5221,149.7921,2028.0
2020-05-28 12:00:00,155.3,155.51,155.13,155.21,15703.0,149.7632,149.9657,149.5993,149.6764,15703.0
2020-05-28 12:05:00,155.22,155.58,155.21,155.41,4308.0,149.6861,150.0332,149.6764,149.8693,4308.0
2020-05-28 12:10:00,155.38,155.58,155.0,155.23,30828.0,149.8404,150.0332,149.4739,149.6957,30828.0
2020-05-28 12:15:00,155.29,155.43,155.22,155.24,4154.0,149.7536,149.8886,149.6861,149.7053,4154.0
2020-05-28 12:20:00,155.28,155.47,155.1,155.35,6284.0,149.7439,149.9271,149.5703,149.8114,6284.0
2020-05-28 12:25:00,155.4,155.4,155.0,155.2,16737.0,149.8596,149.8596,149.4739,149.6668,16737.0
2020-05-28 12:30:00,155.3,155.31,155.17,155.27,5728.0,149.7632,149.7728,149.6378,149.7343,5728.0
2020-05-28 12:35:00,155.22,155.49,155.22,155.45,7005.0,149.6861,149.9464,149.6861,149.9079,7005.0
2020-05-28 12:40:00,155.41,155.51,155.35,155.48,5726.0,149.8693,149.9657,149.8114,149.9368,5726.0
2020-05-28 12:45:00,155.4,155.4,154.93,154.98,92910.0,149.8596,149.8596,149.4064,149.4546,92910.0
2020-05-28 12:50:00,154.9,155.24,154.76,155.11,44406.0,149.3775,149.7053,149.2425,149.58,44406.0
2020-05-28 12:55:00,155.08,155.22,154.95,154.95,3800.0,149.551,149.6861,149.4257,149.4257,3800.0
2020-05-28 13:00:00,155.0,155.09,154.97,155.03,6270.0,149.4739,149.5607,149.445,149.5028,6270.0
2020-05-28 13:05:00,155.07,155.07,154.96,155.02,4107.0,149.5414,149.5414,149.4353,149.4932,4107.0
2020-05-28 13:10:00,154.99,155.18,154.89,155.0,17738.0,149.4643,149.6475,149.3678,149.4739,17738.0
2020-05-28 13:15:00,155.0,155.02,154.89,154.89,2600.0,149.4739,149.4932,149.3678,149.3678,2600.0
2020-05-28 13:20:00,154.93,155.04,154.93,154.95,2931.0,149.4064,149.5125,149.4064,149.4257,2931.0
2020-05-28 13:25:00,154.99,155.1,154.95,155.06,8100.0,149.4643,149.5703,149.4257,149.5318,8100.0
2020-05-28 13:30:00,155.05,155.07,154.96,155.03,5601.0,149.5221,149.5414,149.4353,149.5028,5601.0
2020-05-28 13:35:00,155.0,155.09,155.0,155.05,6700.0,149.4739,149.5607,149.4739,149.5221,6700.0
2020-05-28 13:40:00,155.04,155.09,154.98,155.05,8156.0,149.5125,149.5607,149.4546,149.5221,8156.0
2020-05-28 13:45:00,155.07,155.07,154.95,154.95,29711.0,149.5414,149.5414,149.4257,149.4257,29711.0
2020-05-28 13:50:00,154.94,155.11,154.86,155.11,17614.0,149.416,149.58,149.3389,149.58,17614.0
2020-05-28 13:55:00,155.07,155.19,154.97,155.05,20372.0,149.5414,149.6571,149.445,149.5221,20372.0
2020-05-28 14:00:00,155.05,155.19,154.95,154.98,18117.0,149.5221,149.6571,149.4257,149.4546,18117.0
2020-05-28 14:05:00,154.99,154.99,154.89,154.93,2619.0,149.4643,149.4643,149.3678,149.4064,2619.0
2020-05-28 14:10:00,154.89,155.11,154.89,154.99,7565.0,149.3678,149.58,149.3678,149.4643,7565.0
2020-05-28 14:15:00,155.0,155.1,154.96,155.0,20156.0,149.4739,149.5703,149.4353,149.4739,20156.0
2020-05-28 14:20:00,155.0,155.01,154.71,154.72,6284.0,149.4739,149.4835,149.1942,149.2039,6284.0
2020-05-28 14:25:00,154.71,155.0,154.66,155.0,19790.0,149.1942,149.4739,149.146,149.4739,19790.0
2020-05-28 14:30:00,154.97,155.13,154.96,155.03,21052.0,149.445,149.5993,149.4353,149.5028,21052.0
2020-05-28 14:35:00,155.02,155.08,154.98,155.01,23243.0,149.4932,149.551,149.4546,149.4835,23243.0
2020-05-28 14:40:00,155.05,155.2,154.92,154.92,19262.0,149.5221,149.6668,149.3968,149.3968,19262.0
2020-05-28 14:45:00,155.0,155.06,154.95,154.99,5894.0,149.4739,149.5318,149.4257,149.4643,5894.0
2020-05-28 14:50:00,155.01,155.02,154.93,155.0,7647.0,149.4835,149.4932,149.4064,149.4739,7647.0
2020-05-28 14:55:00,155.0,155.12,154.84,154.84,72925.0,149.4739,149.5896,149.3196,149.3196,72925.0
2020-05-28 15:00:00,154.88,155.25,154.73,155.0,26996.0,149.3582,149.715,149.2135,149.4739,26996.0
2020-05-28 15:05:00,155.02,155.13,154.94,155.1,9924.0,149.4932,149.5993,149.416,149.5703,9924.0
2020-05-28 15:10:00,155.07,155.37,155.0,155.21,32685.0,149.5414,149.8307,149.4739,149.6764,32685.0
2020-05-28 15:15:00,155.21,155.24,154.38,154.5,17094.0,149.6764,149.7053,148.876,148.9917,17094.0
2020-05-28 15:20:00,154.5,154.96,154.48,154.96,6097.0,148.9917,149.4353,148.9724,149.4353,6097.0
2020-05-28 15:25:00,155.02,155.08,154.79,154.85,5766.0,149.4932,149.551,149.2714,149.3292,5766.0
2020-05-28 15:30:00,154.86,154.97,154.63,154.88,6182.0,149.3389,149.445,149.1171,149.3582,6182.0
2020-05-28 15:35:00,154.87,155.17,154.7,155.06,94108.0,149.3485,149.6378,149.1846,149.5318,94108.0
2020-05-28 15:40:00,154.92,155.0,154.73,154.78,9508.0,149.3968,149.4739,149.2135,149.2617,9508.0
2020-05-28 15:45:00,154.77,154.92,154.33,154.4,13750.0,149.2521,149.3968,148.8278,148.8953,13750.0
2020-05-28 15:50:00,154.24,154.32,153.97,154.24,24710.0,148.741,148.8181,148.4806,148.741,24710.0
2020-05-28 15:55:00,154.27,154.66,153.87,154.11,119144.0,148.7699,149.146,148.3842,148.6156,119144.0
2020-05-29 09:30:00,154.83,154.83,154.44,154.8,5593.0,149.31,149.31,148.9339,149.281,5593.0
2020-05-29 09:35:00,153.93,155.04,153.88,154.62,6354.0,148.442,149.5125,148.3938,149.1074,6354.0
2020-05-29 09:40:00,154.5,154.83,154.5,154.68,1390.0,148.9917,149.31,148.9917,149.1653,1390.0
2020-05-29 09:45:00,154.66,155.2,154.52,155.02,14129.0,149.146,149.6668,149.011,149.4932,14129.0
2020-05-29 09:50:00,154.91,155.17,154.15,154.32,35365.0,149.3871,149.6378,148.6542,148.8181,35365.0
2020-05-29 09:55:00,154.35,154.7,154.32,154.55,8072.0,148.8471,149.1846,148.8181,149.0399,8072.0
2020-05-29 10:00:00,154.44,154.82,154.27,154.72,3670.0,148.9339,149.3003,148.7699,149.2039,3670.0
2020-05-29 10:05:00,154.87,155.13,153.74,153.8,6039.0,149.3485,149.5993,148.2588,148.3167,6039.0
2020-05-29 10:10:00,153.81,154.13,153.64,153.74,5000.0,148.3263,148.6349,148.1624,148.2588,5000.0
2020-05-29 10:15:00,153.84,153.95,153.53,153.9,7172.0,148.3553,148.4613,148.0563,148.4131,7172.0
2020-05-29 10:20:00,153.83,153.84,153.49,153.78,4233.0,148.3456,148.3553,148.0177,148.2974,4233.0
2020-05-29 10:25:00,153.79,153.84,153.23,153.44,10217.0,148.307,148.3553,147.767,147.9695,10217.0
2020-05-29 10:30:00,153.53,153.94,153.53,153.78,2100.0,148.0563,148.4517,148.0563,148.2974,2100.0
2020-05-29 10:35:00,153.7,153.87,153.58,153.8,5012.0,148.2202,148.3842,148.1045,148.3167,5012.0
2020-05-29 10:40:00,153.78,153.78,153.18,153.27,7436.0,148.2974,148.2974,147.7188,147.8056,7436.0
2020-05-29 10:45:00,153.22,153.24,152.7,152.92,9826.0,147.7574,147.7766,147.2559,147.4681,9826.0
2020-05-29 10:50:00,152.82,152.82,152.41,152.61,1100.0,147.3716,147.3716,146.9762,147.1691,1100.0
2020-05-29 10:55:00,152.59,153.21,152.59,152.76,7727.0,147.1498,147.7477,147.1498,147.3138,7727.0
2020-05-29 11:00:00,152.7,152.84,152.2,152.51,10840.0,147.2559,147.3909,146.7737,147.0727,10840.0
2020-05-29 11:05:00,152.48,152.79,152.48,152.6,2632.0,147.0437,147.3427,147.0437,147.1595,2632.0
2020-05-29 11:10:00,152.65,152.9,152.6,152.81,4600.0,147.2077,147.4488,147.1595,147.362,4600.0
2020-05-29 11:15:00,152.74,152.87,152.46,152.46,4243.0,147.2945,147.4198,147.0245,147.0245,4243.0
2020-05-29 11:20:00,152.61,152.71,152.47,152.47,16773.0,147.1691,147.2655,147.0341,147.0341,16773.0
2020-05-29 11:25:00,152.46,152.76,152.39,152.42,4654.0,147.0245,147.3138,146.957,146.9859,4654.0
2020-05-29 11:30:00,152.36,152.64,152.36,152.55,20505.0,146.928,147.198,146.928,147.1112,20505.0
2020-05-29 11:35:00,152.47,152.74,152.36,152.37,7772.0,147.0341,147.2945,146.928,146.9377,7772.0
2020-05-29 11:40:00,152.45,152.6,152.4,152.52,26398.0,147.0148,147.1595,146.9666,147.0823,26398.0
2020-05-29 11:45:00,152.6,153.18,152.56,153.06,6619.0,147.1595,147.7188,147.1209,147.6031,6619.0
2020-05-29 11:50:00,153.03,153.09,152.68,152.76,7881.0,147.5741,147.632,147.2366,147.3138,7881.0
2020-05-29 11:55:00,152.75,152.97,152.58,152.68,5631.0,147.3041,147.5163,147.1402,147.2366,5631.0
2020-05-29 12:00:00,152.71,152.87,152.58,152.8,2974.0,147.2655,147.4198,147.1402,147.3523,2974.0
2020-05-29 12:05:00,152.92,152.97,152.77,152.84,5600.0,147.4681,147.5163,147.3234,147.3909,5600.0
2020-05-29 12:10:00,152.91,153.08,152.8,152.83,4222.0,147.4584,147.6224,147.3523,147.3813,4222.0
2020-05-29 12:15:00,152.8,152.85,152.75,152.85,2427.0,147.3523,147.4006,147.3041,147.4006,2427.0
2020-05-29 12:20:00,152.92,153.05,152.81,152.84,5018.0,147.4681,147.5934,147.362,147.3909,5018.0
2020-05-29 12:25:00,152.83,152.93,152.83,152.9,3101.0,147.3813,147.4777,147.3813,147.4488,3101.0
2020-05-29 12:30:00,152.89,152.91,152.69,152.74,5949.0,147.4391,147.4584,147.2463,147.2945,5949.0
2020-05-29 12:35:00,152.76,152.76,152.51,152.57,2072.0,147.3138,147.3138,147.0727,147.1305,2072.0
2020-05-29 12:40:00,152.51,152.53,152.2,152.2,2157.0,147.0727,147.092,146.7737,146.7737,2157.0
2020-05-29 12:45:00,152.19,152.19,151.66,151.66,3995.0,146.7641,146.7641,146.253,146.253,3995.0
2020-05-29 12:50:00,151.68,151.82,151.59,151.65,6863.0,146.2723,146.4073,146.1855,146.2433,6863.0
2020-05-29 12:55:00,151.93,152.45,151.93,152.1,5013.0,146.5134,147.0148,146.5134,146.6773,5013.0
2020-05-29 13:00:00,152.12,152.13,151.5,151.5,13133.0,146.6966,146.7062,146.0987,146.0987,13133.0
2020-05-29 13:05:00,151.49,151.71,151.27,151.59,19776.0,146.089,146.3012,145.8769,146.1855,19776.0
2020-05-29 13:10:00,151.58,151.67,151.34,151.34,18431.0,146.1758,146.2626,145.9444,145.9444,18431.0
2020-05-29 13:15:00,151.4,151.55,151.35,151.5,12583.0,146.0022,146.1469,145.954,146.0987,12583.0
2020-05-29 13:20:00,151.5,151.53,151.44,151.47,4297.0,146.0987,146.1276,146.0408,146.0698,4297.0
2020-05-29 13:25:00,151.52,151.89,151.45,151.77,12279.0,146.118,146.4748,146.0505,146.3591,12279.0
2020-05-29 13:30:00,151.72,151.79,151.6,151.64,5809.0,146.3108,146.3783,146.1951,146.2337,5809.0
2020-05-29 13:35:00,151.64,151.64,151.31,151.32,2960.0,146.2337,146.2337,145.9155,145.9251,2960.0
2020-05-29 13:40:00,151.34,151.47,151.3,151.45,2737.0,145.9444,146.0698,145.9058,146.0505,2737.0
2020-05-29 13:45:00,151.44,151.6,151.28,151.59,6611.0,146.0408,146.1951,145.8865,146.1855,6611.0
2020-05-29 13:50:00,151.66,151.81,151.47,151.53,12409.0,146.253,146.3976,146.0698,146.1276,12409.0
2020-05-29 13:55:00,151.53,151.71,151.52,151.64,5212.0,146.1276,146.3012,146.118,146.2337,5212.0
2020-05-29 14:00:00,151.57,152.09,151.57,151.85,14685.0,146.1662,146.6676,146.1662,146.4362,14685.0
2020-05-29 14:05:00,151.91,152.55,151.77,152.5,15040.0,146.4941,147.1112,146.3591,147.063,15040.0
2020-05-29 14:10:00,152.56,152.78,152.43,152.6,3057.0,147.1209,147.333,146.9955,147.1595,3057.0
2020-05-29 14:15:00,152.67,153.14,152.67,153.01,2316.0,147.227,147.6802,147.227,147.5548,2316.0
2020-05-29 14:20:00,153.17,153.28,153.05,153.24,1842.0,147.7091,147.8152,147.5934,147.7766,1842.0
2020-05-29 14:25:00,153.36,153.38,152.97,153.0,13240.0,147.8924,147.9117,147.5163,147.5452,13240.0
2020-05-29 14:30:00,152.92,153.15,152.92,153.04,9207.0,147.4681,147.6899,147.4681,147.5838,9207.0
2020-05-29 14:35:00,153.03,153.16,152.93,152.97,4834.0,147.5741,147.6995,147.4777,147.5163,4834.0
2020-05-29 14:40:00,153.01,153.09,152.98,153.06,9151.0,147.5548,147.632,147.5259,147.6031,9151.0
2020-05-29 14:45:00,153.05,153.41,153.04,153.16,10441.0,147.5934,147.9406,147.5838,147.6995,10441.0
2020-05-29 14:50:00,153.06,153.06,152.2,152.45,4879.0,147.6031,147.6031,146.7737,147.0148,4879.0
2020-05-29 14:55:00,152.56,153.7,152.47,153.67,8750.0,147.1209,148.2202,147.0341,148.1913,8750.0
2020-05-29 15:00:00,153.91,154.69,153.91,154.56,2973.0,148.4228,149.175,148.4228,149.0496,2973.0
2020-05-29 15:05:00,154.55,154.63,154.24,154.46,10200.0,149.0399,149.1171,148.741,148.9532,10200.0
2020-05-29 15:10:00,154.51,154.67,154.26,154.26,8160.0,149.0014,149.1557,148.7603,148.7603,8160.0
2020-05-29 15:15:00,154.33,154.33,153.9,154.11,4837.0,148.8278,148.8278,148.4131,148.6156,4837.0
2020-05-29 15:20:00,154.1,154.27,153.93,154.22,7151.0,148.606,148.7699,148.442,148.7217,7151.0
2020-05-29 15:25:00,154.2,154.22,153.82,153.85,7944.0,148.7024,148.7217,148.336,148.3649,7944.0
2020-05-29 15:30:00,153.84,153.99,153.28,153.47,14435.0,148.3553,148.4999,147.8152,147.9984,14435.0
2020-05-29 15:35:00,153.47,154.09,153.27,153.94,17058.0,147.9984,148.5963,147.8056,148.4517,17058.0
2020-05-29 15:40:00,153.98,154.22,153.87,154.14,26821.0,148.4903,148.7217,148.3842,148.6446,26821.0
2020-05-29 15:45:00,154.14,154.16,153.65,153.77,15238.0,148.6446,148.6638,148.172,148.2878,15238.0
2020-05-29 15:50:00,153.84,154.59,153.81,154.57,23357.0,148.3553,149.0785,148.3263,149.0592,23357.0
2020-05-29 15:55:00,154.54,154.62,153.53,153.56,127029.0,149.0303,149.1074,148.0563,148.0852,127029.0
2020-06-01 09:30:00,153.83,154.72,153.83,154.11,9336.0,148.3456,149.2039,148.3456,148.6156,9336.0
2020-06-01 09:35:00,154.09,154.17,153.7,153.91,2700.0,148.5963,148.6735,148.2202,148.4228,2700.0
2020-06-01 09:40:00,154.08,154.47,153.94,154.46,4824.0,148.5867,148.9628,148.4517,148.9532,4824.0
2020-06-01 09:45:00,154.35,154.35,153.72,154.08,3100.0,148.8471,148.8471,148.2395,148.5867,3100.0
2020-06-01 09:50:00,153.97,153.97,153.43,153.43,2800.0,148.4806,148.4806,147.9599,147.9599,2800.0
2020-06-01 09:55:00,153.35,153.49,153.26,153.49,1100.0,147.8827,148.0177,147.7959,148.0177,1100.0
2020-06-01 10:00:00,153.44,153.68,153.31,153.63,2200.0,147.9695,148.201,147.8442,148.1527,2200.0
2020-06-01 10:05:00,154.08,154.08,153.98,153.98,200.0,148.5867,148.5867,148.4903,148.4903,200.0
2020-06-01 10:10:00,153.94,154.63,153.94,154.63,5253.0,148.4517,149.1171,148.4517,149.1171,5253.0
2020-06-01 10:15:00,154.71,155.0,154.52,154.96,2800.0,149.1942,149.4739,149.011,149.4353,2800.0
2020-06-01 10:20:00,154.96,155.29,154.96,155.29,2800.0,149.4353,149.7536,149.4353,149.7536,2800.0
2020-06-01 10:25:00,155.27,155.87,155.27,155.87,3733.0,149.7343,150.3129,149.7343,150.3129,3733.0
2020-06-01 10:30:00,155.84,156.15,155.79,155.96,3428.0,150.284,150.5829,150.2357,150.3997,3428.0
2020-06-01 10:35:00,155.92,156.14,155.92,155.94,1600.0,150.3611,150.5733,150.3611,150.3804,1600.0
2020-06-01 10:40:00,156.01,156.17,155.88,156.03,1400.0,150.4479,150.6022,150.3225,150.4672,1400.0
2020-06-01 10:45:00,155.96,156.2,155.96,156.2,1200.0,150.3997,150.6311,150.3997,150.6311,1200.0
2020-06-01 10:50:00,156.17,156.35,156.17,156.23,2501.0,150.6022,150.7758,150.6022,150.66,2501.0
2020-06-01 10:55:00,156.22,156.6,156.22,156.34,3213.0,150.6504,151.0169,150.6504,150.7661,3213.0
2020-06-01 11:00:00,156.37,156.46,156.23,156.41,16448.0,150.7951,150.8818,150.66,150.8336,16448.0
2020-06-01 11:05:00,156.35,156.54,156.31,156.54,3684.0,150.7758,150.959,150.7372,150.959,3684.0
2020-06-01 11:10:00,156.59,156.59,156.28,156.48,10096.0,151.0072,151.0072,150.7083,150.9011,10096.0
2020-06-01 11:15:00,156.58,156.65,156.25,156.3,17620.0,150.9976,151.0651,150.6793,150.7276,17620.0
2020-06-01 11:20:00,156.3,156.34,155.6,155.7,17697.0,150.7276,150.7661,150.0525,150.1489,17697.0
2020-06-01 11:25:00,155.7,155.92,155.68,155.79,15375.0,150.1489,150.3611,150.1297,150.2357,15375.0
2020-06-01 11:30:00,155.83,155.92,155.66,155.9,3300.0,150.2743,150.3611,150.1104,150.3418,3300.0
2020-06-01 11:35:00,155.87,155.87,155.57,155.57,3710.0,150.3129,150.3129,150.0236,150.0236,3710.0
2020-06-01 11:40:00,155.62,155.62,155.33,155.33,9980.0,150.0718,150.0718,149.7921,149.7921,9980.0
2020-06-01 11:45:00,155.37,155.41,155.25,155.38,4867.0,149.8307,149.8693,149.715,149.8404,4867.0
2020-06-01 11:50:00,155.33,155.35,155.07,155.1,8677.0,149.7921,149.8114,149.5414,149.5703,8677.0
2020-06-01 11:55:00,155.09,155.26,155.08,155.2,5701.0,149.5607,149.7246,149.551,149.6668,5701.0
2020-06-01 12:00:00,155.2,155.31,155.16,155.25,3133.0,149.6668,149.7728,149.6282,149.715,3133.0
2020-06-01 12:05:00,155.25,155.33,155.16,155.22,1740.0,149.715,149.7921,149.6282,149.6861,1740.0
2020-06-01 12:10:00,155.22,155.24,155.04,155.04,7402.0,149.6861,149.7053,149.5125,149.5125,7402.0
2020-06-01 12:15:00,155.02,155.26,155.02,155.16,9039.0,149.4932,149.7246,149.4932,149.6282,9039.0
2020-06-01 12:20:00,155.09,155.15,154.95,155.07,8292.0,149.5607,149.6186,149.4257,149.5414,8292.0
2020-06-01 12:25:00,155.11,155.11,155.05,155.07,2700.0,149.58,149.58,149.5221,149.5414,2700.0
2020-06-01 12:30:00,155.09,155.13,155.0,155.05,6770.0,149.5607,149.5993,149.4739,149.5221,6770.0
2020-06-01 12:35:00,155.08,155.12,155.0,155.06,4085.0,149.551,149.5896,149.4739,149.5318,4085.0
2020-06-01 12:40:00,155.06,155.1,155.02,155.08,4786.0,149.5318,149.5703,149.4932,149.551,4786.0
2020-06-01 12:45:00,155.09,155.12,154.92,155.04,13760.0,149.5607,149.5896,149.3968,149.5125,13760.0
2020-06-01 12:50:00,155.07,155.17,154.95,155.09,5860.0,149.5414,149.6378,149.4257,149.5607,5860.0
2020-06-01 12:55:00,155.13,155.29,155.09,155.28,5986.0,149.5993,149.7536,149.5607,149.7439,5986.0
2020-06-01 13:00:00,155.39,155.57,155.33,155.37,6275.0,149.85,150.0236,149.7921,149.8307,6275.0
2020-06-01 13:05:00,155.36,155.36,154.99,155.03,5100.0,149.8211,149.8211,149.4643,149.5028,5100.0
2020-06-01 13:10:00,155.05,155.39,155.04,155.39,5507.0,149.5221,149.85,149.5125,149.85,5507.0
2020-06-01 13:15:00,155.42,155.42,155.32,155.36,1651.0,149.8789,149.8789,149.7825,149.8211,1651.0
2020-06-01 13:20:00,155.31,155.36,155.05,155.13,5064.0,149.7728,149.8211,149.5221,149.5993,5064.0
2020-06-01 13:25:00,155.08,155.09,154.98,155.05,3405.0,149.551,149.5607,149.4546,149.5221,3405.0
2020-06-01 13:30:00,154.99,155.01,154.88,154.88,2122.0,149.4643,149.4835,149.3582,149.3582,2122.0
2020-06-01 13:35:00,154.84,154.96,154.81,154.95,1674.0,149.3196,149.4353,149.2907,149.4257,1674.0
2020-06-01 13:40:00,154.97,155.08,154.97,155.04,1915.0,149.445,149.551,149.445,149.5125,1915.0
2020-06-01 13:45:00,155.05,155.1,155.01,155.07,1490.0,149.5221,149.5703,149.4835,149.5414,1490.0
2020-06-01 13:50:00,155.11,155.5,155.06,155.28,8553.0,149.58,149.9561,149.5318,149.7439,8553.0
2020-06-01 13:55:00,155.24,155.29,155.05,155.06,20400.0,149.7053,149.7536,149.5221,149.5318,20400.0
2020-06-01 14:00:00,155.08,155.27,155.07,155.19,10529.0,149.551,149.7343,149.5414,149.6571,10529.0
2020-06-01 14:05:00,155.19,155.35,155.06,155.09,17597.0,149.6571,149.8114,149.5318,149.5607,17597.0
2020-06-01 14:10:00,155.14,155.29,155.06,155.11,18350.0,149.6089,149.7536,149.5318,149.58,18350.0
2020-06-01 14:15:00,155.15,155.15,154.96,154.98,3560.0,149.6186,149.6186,149.4353,149.4546,3560.0
2020-06-01 14:20:00,155.07,155.14,155.02,155.02,5437.0,149.5414,149.6089,149.4932,149.4932,5437.0
2020-06-01 14:25:00,155.09,155.15,155.05,155.1,6632.0,149.5607,149.6186,149.5221,149.5703,6632.0
2020-06-01 14:30:00,155.1,155.18,155.05,155.06,15810.0,149.5703,149.6475,149.5221,149.5318,15810.0
2020-06-01 14:35:00,155.05,155.23,155.04,155.12,14581.0,149.5221,149.6957,149.5125,149.5896,14581.0
2020-06-01 14:40:00,155.1,155.25,155.02,155.14,23702.0,149.5703,149.715,149.4932,149.6089,23702.0
2020-06-01 14:45:00,155.14,155.14,155.01,155.08,14682.0,149.6089,149.6089,149.4835,149.551,14682.0
2020-06-01 14:50:00,155.09,155.49,155.03,155.36,16797.0,149.5607,149.9464,149.5028,149.8211,16797.0
2020-06-01 14:55:00,155.4,155.54,155.18,155.19,12699.0,149.8596,149.9946,149.6475,149.6571,12699.0
2020-06-01 15:00:00,155.17,155.17,155.07,155.17,11208.0,149.6378,149.6378,149.5414,149.6378,11208.0
2020-06-01 15:05:00,155.13,155.13,154.95,155.13,15095.0,149.5993,149.5993,149.4257,149.5993,15095.0
2020-06-01 15:10:00,155.1,155.1,154.98,154.98,8717.0,149.5703,149.5703,149.4546,149.4546,8717.0
2020-06-01 15:15:00,154.92,155.04,154.78,155.01,7816.0,149.3968,149.5125,149.2617,149.4835,7816.0
2020-06-01 15:20:00,155.04,155.08,154.99,154.99,11860.0,149.5125,149.551,149.4643,149.4643,11860.0
2020-06-01 15:25:00,155.02,155.05,154.97,154.97,5447.0,149.4932,149.5221,149.445,149.445,5447.0
2020-06-01 15:30:00,154.98,155.08,154.92,155.03,9029.0,149.4546,149.551,149.3968,149.5028,9029.0
2020-06-01 15:35:00,155.0,155.02,154.69,154.69,6726.0,149.4739,149.4932,149.175,149.175,6726.0
2020-06-01 15:40:00,154.61,154.98,154.46,154.87,10361.0,149.0978,149.4546,148.9532,149.3485,10361.0
2020-06-01 15:45:00,154.84,154.9,154.71,154.87,12684.0,149.3196,149.3775,149.1942,149.3485,12684.0
2020-06-01 15:50:00,154.79,155.09,154.79,154.94,20018.0,149.2714,149.5607,149.2714,149.416,20018.0
2020-06-01 15:55:00,154.97,155.13,154.89,155.08,65339.0,149.445,149.5993,149.3678,149.551,65339.0
2020-06-02 09:30:00,155.82,155.82,154.39,154.61,17424.0,150.2647,150.2647,148.8856,149.0978,17424.0
2020-06-02 09:35:00,154.5,154.56,154.08,154.48,2700.0,148.9917,149.0496,148.5867,148.9724,2700.0
2020-06-02 09:40:00,154.44,154.6,154.17,154.36,5044.0,148.9339,149.0882,148.6735,148.8567,5044.0
2020-06-02 09:45:00,154.36,154.54,154.15,154.38,3947.0,148.8567,149.0303,148.6542,148.876,3947.0
2020-06-02 09:50:00,154.24,154.62,154.24,154.62,900.0,148.741,149.1074,148.741,149.1074,900.0
2020-06-02 09:55:00,154.74,154.94,154.49,154.5,4300.0,149.2232,149.416,148.9821,148.9917,4300.0
2020-06-02 10:00:00,154.46,154.74,154.46,154.74,2600.0,148.9532,149.2232,148.9532,149.2232,2600.0
2020-06-02 10:05:00,154.82,154.94,154.71,154.82,1200.0,149.3003,149.416,149.1942,149.3003,1200.0
2020-06-02 10:10:00,154.92,154.94,154.8,154.92,3500.0,149.3968,149.416,149.281,149.3968,3500.0
2020-06-02 10:15:00,155.05,155.28,155.02,155.25,8320.0,149.5221,149.7439,149.4932,149.715,8320.0
2020-06-02 10:20:00,155.33,156.1,155.33,156.03,9476.0,149.7921,150.5347,149.7921,150.4672,9476.0
2020-06-02 10:25:00,156.03,156.88,156.02,156.84,11905.0,150.4672,151.2869,150.4575,151.2483,11905.0
2020-06-02 10:30:00,156.75,157.31,156.75,157.11,20457.0,151.1615,151.7015,151.1615,151.5087,20457.0
2020-06-02 10:35:00,157.03,157.36,156.9,157.07,40914.0,151.4315,151.7498,151.3062,151.4701,40914.0
2020-06-02 10:40:00,157.04,157.29,157.01,157.08,17880.0,151.4412,151.6823,151.4122,151.4797,17880.0
2020-06-02 10:45:00,157.13,157.29,156.88,157.26,4911.0,151.528,151.6823,151.2869,151.6533,4911.0
2020-06-02 10:50:00,157.17,157.45,157.03,157.43,7042.0,151.5665,151.8366,151.4315,151.8173,7042.0
2020-06-02 10:55:00,157.47,157.75,157.43,157.44,6096.0,151.8558,152.1259,151.8173,151.8269,6096.0
2020-06-02 11:00:00,157.38,157.48,156.9,157.07,4089.0,151.769,151.8655,151.3062,151.4701,4089.0
2020-06-02 11:05:00,156.99,157.18,156.85,157.17,7524.0,151.393,151.5762,151.2579,151.5665,7524.0
2020-06-02 11:10:00,157.19,157.39,157.02,157.03,5462.0,151.5858,151.7787,151.4219,151.4315,5462.0
2020-06-02 11:15:00,157.02,157.15,156.91,157.0,10790.0,151.4219,151.5472,151.3158,151.4026,10790.0
2020-06-02 11:20:00,157.07,157.43,157.04,157.4,4140.0,151.4701,151.8173,151.4412,151.7883,4140.0
2020-06-02 11:25:00,157.4,157.55,157.33,157.45,7471.0,151.7883,151.933,151.7208,151.8366,7471.0
2020-06-02 11:30:00,157.41,158.23,157.41,158.15,9389.0,151.798,152.5887,151.798,152.5116,9389.0
2020-06-02 11:35:00,158.24,158.51,158.16,158.27,10101.0,152.5984,152.8588,152.5212,152.6273,10101.0
2020-06-02 11:40:00,158.3,159.64,158.3,159.56,47039.0,152.6562,153.9485,152.6562,153.8713,47039.0
2020-06-02 11:45:00,159.56,160.18,159.28,159.81,26769.0,153.8713,154.4692,153.6013,154.1124,26769.0
2020-06-02 11:50:00,159.63,159.66,158.68,158.69,8332.0,153.9388,153.9678,153.0227,153.0323,8332.0
2020-06-02 11:55:00,158.68,158.79,158.62,158.7,16946.0,153.0227,153.1288,152.9648,153.042,16946.0
2020-06-02 12:00:00,158.7,159.05,158.62,158.81,40507.0,153.042,153.3795,152.9648,153.1481,40507.0
2020-06-02 12:05:00,158.8,158.92,158.1,158.62,25738.0,153.1384,153.2541,152.4634,152.9648,25738.0
2020-06-02 12:10:00,158.7,159.0,158.7,158.81,2600.0,153.042,153.3313,153.042,153.1481,2600.0
2020-06-02 12:15:00,158.75,158.87,158.67,158.76,2400.0,153.0902,153.2059,153.0131,153.0998,2400.0
2020-06-02 12:20:00,158.7,158.7,158.35,158.35,3900.0,153.042,153.042,152.7045,152.7045,3900.0
2020-06-02 12:25:00,158.37,158.52,158.1,158.15,3228.0,152.7238,152.8684,152.4634,152.5116,3228.0
2020-06-02 12:30:00,158.07,158.19,157.98,157.99,2402.0,152.4344,152.5502,152.3477,152.3573,2402.0
2020-06-02 12:35:00,158.02,158.29,157.95,158.13,4130.0,152.3862,152.6466,152.3187,152.4923,4130.0
2020-06-02 12:40:00,158.05,158.12,157.94,158.09,3092.0,152.4152,152.4827,152.3091,152.4537,3092.0
2020-06-02 12:45:00,158.14,160.53,158.14,160.24,59073.0,152.502,154.8067,152.502,154.5271,59073.0
2020-06-02 12:50:00,160.24,161.49,160.24,160.61,44247.0,154.5271,155.7325,154.5271,154.8839,44247.0
2020-06-02 12:55:00,160.67,161.05,160.5,160.78,8389.0,154.9418,155.3082,154.7778,155.0478,8389.0
2020-06-02 13:00:00,160.83,161.47,160.73,161.0,19472.0,155.096,155.7132,154.9996,155.26,19472.0
2020-06-02 13:05:00,161.13,161.96,161.06,161.59,11112.0,155.3854,156.1858,155.3178,155.829,11112.0
2020-06-02 13:10:00,161.55,161.82,161.52,161.67,15570.0,155.7904,156.0508,155.7614,155.9061,15570.0
2020-06-02 13:15:00,161.67,162.31,161.61,162.31,9624.0,155.9061,156.5233,155.8482,156.5233,9624.0
2020-06-02 13:20:00,162.24,162.5,161.76,162.07,17961.0,156.4558,156.7065,155.9929,156.2918,17961.0
2020-06-02 13:25:00,162.0,162.56,162.0,162.56,8872.0,156.2243,156.7644,156.2243,156.7644,8872.0
2020-06-02 13:30:00,162.41,162.64,162.3,162.41,4300.0,156.6197,156.8415,156.5136,156.6197,4300.0
2020-06-02 13:35:00,162.41,162.44,162.16,162.23,6809.0,156.6197,156.6486,156.3786,156.4461,6809.0
2020-06-02 13:40:00,162.23,162.58,162.22,162.53,7749.0,156.4461,156.7837,156.4365,156.7354,7749.0
2020-06-02 13:45:00,162.53,163.24,162.53,163.19,6802.0,156.7354,157.4201,156.7354,157.3719,6802.0
2020-06-02 13:50:00,163.18,163.91,163.14,163.68,13520.0,157.3623,158.0662,157.3237,157.8444,13520.0
2020-06-02 13:55:00,163.66,164.16,163.55,163.98,29868.0,157.8252,158.3073,157.7191,158.1337,29868.0
2020-06-02 14:00:00,163.98,164.25,163.81,164.11,17975.0,158.1337,158.3941,157.9698,158.2591,17975.0
2020-06-02 14:05:00,164.1,164.35,164.03,164.2,10152.0,158.2495,158.4906,158.182,158.3459,10152.0
2020-06-02 14:10:00,164.11,164.18,163.75,164.0,10800.0,158.2591,158.3266,157.9119,158.153,10800.0
2020-06-02 14:15:00,163.98,164.54,163.94,164.5,7962.0,158.1337,158.6738,158.0952,158.6352,7962.0
2020-06-02 14:20:00,164.42,164.52,164.33,164.46,7100.0,158.5581,158.6545,158.4713,158.5966,7100.0
2020-06-02 14:25:00,164.45,164.62,164.3,164.56,9729.0,158.587,158.7509,158.4423,158.6931,9729.0
2020-06-02 14:30:00,164.52,164.59,164.19,164.41,11840.0,158.6545,158.722,158.3363,158.5484,11840.0
2020-06-02 14:35:00,164.42,164.88,164.42,164.81,8460.0,158.5581,159.0017,158.5581,158.9342,8460.0
2020-06-02 14:40:00,164.89,165.56,164.81,165.38,13783.0,159.0113,159.6574,158.9342,159.4838,13783.0
2020-06-02 14:45:00,165.39,165.86,165.29,165.83,12633.0,159.4935,159.9467,159.397,159.9178,12633.0
2020-06-02 14:50:00,165.9,166.1,165.71,166.03,12713.0,159.9853,160.1782,159.8021,160.1107,12713.0
2020-06-02 14:55:00,166.03,166.04,165.64,165.72,13157.0,160.1107,160.1203,159.7346,159.8117,13157.0
2020-06-02 15:00:00,165.72,165.84,165.66,165.77,12978.0,159.8117,159.9274,159.7538,159.8599,12978.0
2020-06-02 15:05:00,165.73,165.87,165.28,165.28,13802.0,159.8214,159.9564,159.3874,159.3874,13802.0
2020-06-02 15:10:00,165.27,165.57,165.15,165.56,15304.0,159.3778,159.6671,159.262,159.6574,15304.0
2020-06-02 15:15:00,165.54,165.9,165.51,165.9,21980.0,159.6381,159.9853,159.6092,159.9853,21980.0
2020-06-02 15:20:00,165.96,166.14,165.59,165.67,23376.0,160.0432,160.2167,159.6863,159.7635,23376.0
2020-06-02 15:25:00,165.66,165.66,165.33,165.62,15785.0,159.7538,159.7538,159.4356,159.7153,15785.0
2020-06-02 15:30:00,165.62,166.46,165.41,166.35,25963.0,159.7153,160.5253,159.5128,160.4192,25963.0
2020-06-02 15:35:00,166.3,166.79,166.26,166.52,29697.0,160.371,160.8436,160.3325,160.5832,29697.0
2020-06-02 15:40:00,166.54,167.14,166.26,166.6,52867.0,160.6025,161.1811,160.3325,160.6603,52867.0
2020-06-02 15:45:00,166.64,166.8,166.37,166.8,39170.0,160.6989,160.8532,160.4385,160.8532,39170.0
2020-06-02 15:50:00,166.91,167.39,166.68,167.29,67892.0,160.9593,161.4222,160.7375,161.3257,67892.0
2020-06-02 15:55:00,167.26,167.26,166.59,167.11,81912.0,161.2968,161.2968,160.6507,161.1522,81912.0
2020-06-03 09:30:00,168.72,169.87,168.14,169.63,32965.0,162.7048,163.8138,162.1454,163.5823,32965.0
2020-06-03 09:35:00,169.79,169.8,169.18,169.56,13772.0,163.7366,163.7462,163.1484,163.5148,13772.0
2020-06-03 09:40:00,169.63,169.63,168.56,169.16,16952.0,163.5823,163.5823,162.5505,163.1291,16952.0
2020-06-03 09:45:00,169.02,169.21,168.61,168.73,6674.0,162.9941,163.1773,162.5987,162.7144,6674.0
2020-06-03 09:50:00,168.93,169.02,168.5,168.62,3504.0,162.9073,162.9941,162.4926,162.6083,3504.0
2020-06-03 09:55:00,168.73,168.88,168.13,168.19,24981.0,162.7144,162.859,162.1358,162.1936,24981.0
2020-06-03 10:00:00,168.17,168.2,167.61,167.83,18591.0,162.1744,162.2033,161.6343,161.8465,18591.0
2020-06-03 10:05:00,167.73,168.0,167.65,167.78,16879.0,161.75,162.0104,161.6729,161.7983,16879.0
2020-06-03 10:10:00,167.68,167.71,167.12,167.17,7113.0,161.7018,161.7308,161.1618,161.21,7113.0
2020-06-03 10:15:00,167.25,167.64,167.14,167.15,5323.0,161.2872,161.6633,161.1811,161.1907,5323.0
2020-06-03 10:20:00,167.06,167.17,166.7,167.17,7081.0,161.1039,161.21,160.7568,161.21,7081.0
2020-06-03 10:25:00,167.21,167.6,167.21,167.6,6037.0,161.2486,161.6247,161.2486,161.6247,6037.0
2020-06-03 10:30:00,167.74,168.02,167.64,167.8,5711.0,161.7597,162.0297,161.6633,161.8176,5711.0
2020-06-03 10:35:00,167.88,168.52,167.88,168.5,11441.0,161.8947,162.5119,161.8947,162.4926,11441.0
2020-06-03 10:40:00,168.69,169.13,168.66,169.13,8319.0,162.6758,163.1001,162.6469,163.1001,8319.0
2020-06-03 10:45:00,169.08,169.6,169.01,169.59,8220.0,163.0519,163.5534,162.9844,163.5437,8220.0
2020-06-03 10:50:00,169.58,170.09,169.58,169.99,9969.0,163.5341,164.0259,163.5341,163.9295,9969.0
2020-06-03 10:55:00,169.98,170.22,169.76,170.08,8269.0,163.9198,164.1513,163.7077,164.0163,8269.0
2020-06-03 11:00:00,170.09,170.68,170.02,170.65,7657.0,164.0259,164.5949,163.9584,164.5659,7657.0
2020-06-03 11:05:00,170.53,170.92,170.52,170.79,4739.0,164.4502,164.8263,164.4406,164.701,4739.0
2020-06-03 11:10:00,170.73,171.04,170.7,170.89,14602.0,164.6431,164.942,164.6142,164.7974,14602.0
2020-06-03 11:15:00,170.92,171.03,170.6,170.87,22346.0,164.8263,164.9324,164.5177,164.7781,22346.0
2020-06-03 11:20:00,170.81,170.98,170.76,170.91,8666.0,164.7202,164.8842,164.672,164.8167,8666.0
2020-06-03 11:25:00,170.83,170.99,170.65,170.65,7439.0,164.7395,164.8938,164.5659,164.5659,7439.0
2020-06-03 11:30:00,170.78,171.04,170.71,170.96,10304.0,164.6913,164.942,164.6238,164.8649,10304.0
2020-06-03 11:35:00,170.95,171.12,170.82,170.91,4800.0,164.8552,165.0192,164.7299,164.8167,4800.0
2020-06-03 11:40:00,170.83,170.95,170.8,170.85,3500.0,164.7395,164.8552,164.7106,164.7588,3500.0
2020-06-03 11:45:00,170.85,171.33,170.79,171.3,12923.0,164.7588,165.2217,164.701,165.1928,12923.0
2020-06-03 11:50:00,171.28,171.75,171.25,171.69,8440.0,165.1735,165.6267,165.1446,165.5689,8440.0
2020-06-03 11:55:00,171.57,171.69,171.37,171.5,7497.0,165.4531,165.5689,165.2603,165.3856,7497.0
2020-06-03 12:00:00,171.51,172.0,171.48,171.94,10649.0,165.3953,165.8678,165.3664,165.81,10649.0
2020-06-03 12:05:00,171.94,171.95,171.8,171.81,9448.0,165.81,165.8196,165.6749,165.6846,9448.0
2020-06-03 12:10:00,171.84,171.96,171.51,171.94,11888.0,165.7135,165.8292,165.3953,165.81,11888.0
2020-06-03 12:15:00,171.8,171.8,171.4,171.65,7513.0,165.6749,165.6749,165.2892,165.5303,7513.0
2020-06-03 12:20:00,171.61,171.77,171.43,171.67,9107.0,165.4917,165.646,165.3181,165.5496,9107.0
2020-06-03 12:25:00,171.72,172.1,171.72,172.07,8621.0,165.5978,165.9642,165.5978,165.9353,8621.0
2020-06-03 12:30:00,172.09,172.12,171.93,171.98,5701.0,165.9546,165.9835,165.8003,165.8485,5701.0
2020-06-03 12:35:00,171.94,172.0,171.7,171.7,5152.0,165.81,165.8678,165.5785,165.5785,5152.0
2020-06-03 12:40:00,171.74,171.83,171.67,171.75,1912.0,165.6171,165.7039,165.5496,165.6267,1912.0
2020-06-03 12:45:00,171.69,171.77,171.63,171.77,5406.0,165.5689,165.646,165.511,165.646,5406.0
2020-06-03 12:50:00,171.72,171.94,171.67,171.69,6000.0,165.5978,165.81,165.5496,165.5689,6000.0
2020-06-03 12:55:00,171.64,171.64,171.24,171.28,4446.0,165.5206,165.5206,165.1349,165.1735,4446.0
2020-06-03 13:00:00,171.26,171.42,171.21,171.32,4452.0,165.1542,165.3085,165.106,165.2121,4452.0
2020-06-03 13:05:00,171.37,171.37,171.22,171.24,2752.0,165.2603,165.2603,165.1156,165.1349,2752.0
2020-06-03 13:10:00,171.23,171.48,171.2,171.44,5012.0,165.1253,165.3664,165.0963,165.3278,5012.0
2020-06-03 13:15:00,171.47,171.72,171.47,171.72,5000.0,165.3567,165.5978,165.3567,165.5978,5000.0
2020-06-03 13:20:00,171.72,171.95,171.72,171.93,4631.0,165.5978,165.8196,165.5978,165.8003,4631.0
2020-06-03 13:25:00,171.93,172.33,171.92,172.26,5280.0,165.8003,166.186,165.7907,166.1185,5280.0
2020-06-03 13:30:00,172.23,172.39,172.0,172.27,6169.0,166.0896,166.2439,165.8678,166.1282,6169.0
2020-06-03 13:35:00,172.24,172.35,172.12,172.14,4935.0,166.0993,166.2053,165.9835,166.0028,4935.0
2020-06-03 13:40:00,172.22,172.46,172.19,172.45,4369.0,166.08,166.3114,166.051,166.3018,4369.0
2020-06-03 13:45:00,172.44,172.44,172.11,172.17,7089.0,166.2921,166.2921,165.9739,166.0318,7089.0
2020-06-03 13:50:00,172.16,172.43,172.07,172.43,7884.0,166.0221,166.2825,165.9353,166.2825,7884.0
2020-06-03 13:55:00,172.41,172.54,172.38,172.5,3525.0,166.2632,166.3886,166.2343,166.35,3525.0
2020-06-03 14:00:00,172.5,172.81,172.5,172.6,52440.0,166.35,166.6489,166.35,166.4464,52440.0
2020-06-03 14:05:00,172.61,172.63,171.86,171.9,4000.0,166.4561,166.4754,165.7328,165.7714,4000.0
2020-06-03 14:10:00,171.88,171.98,171.62,171.78,6200.0,165.7521,165.8485,165.5014,165.6557,6200.0
2020-06-03 14:15:00,171.67,171.71,171.32,171.41,6825.0,165.5496,165.5882,165.2121,165.2988,6825.0
2020-06-03 14:20:00,171.37,171.46,171.22,171.22,5400.0,165.2603,165.3471,165.1156,165.1156,5400.0
2020-06-03 14:25:00,171.31,171.4,171.21,171.27,4500.0,165.2024,165.2892,165.106,165.1638,4500.0
2020-06-03 14:30:00,171.24,171.48,171.18,171.48,5413.0,165.1349,165.3664,165.077,165.3664,5413.0
2020-06-03 14:35:00,171.56,171.6,171.4,171.45,3657.0,165.4435,165.4821,165.2892,165.3374,3657.0
2020-06-03 14:40:00,171.39,171.39,171.09,171.15,6831.0,165.2796,165.2796,164.9903,165.0481,6831.0
2020-06-03 14:45:00,171.1,171.21,171.04,171.16,13034.0,164.9999,165.106,164.942,165.0578,13034.0
2020-06-03 14:50:00,171.17,171.33,171.14,171.3,7857.0,165.0674,165.2217,165.0385,165.1928,7857.0
2020-06-03 14:55:00,171.27,171.32,171.14,171.2,4304.0,165.1638,165.2121,165.0385,165.0963,4304.0
2020-06-03 15:00:00,171.16,171.17,170.78,170.89,4472.0,165.0578,165.0674,164.6913,164.7974,4472.0
2020-06-03 15:05:00,170.84,170.91,170.62,170.62,7856.0,164.7492,164.8167,164.537,164.537,7856.0
2020-06-03 15:10:00,170.68,170.77,170.42,170.77,17695.0,164.5949,164.6817,164.3441,164.6817,17695.0
2020-06-03 15:15:00,170.77,170.88,170.64,170.88,5200.0,164.6817,164.7877,164.5563,164.7877,5200.0
2020-06-03 15:20:00,170.89,171.2,170.7,171.15,6991.0,164.7974,165.0963,164.6142,165.0481,6991.0
2020-06-03 15:25:00,171.15,171.67,171.15,171.67,9910.0,165.0481,165.5496,165.0481,165.5496,9910.0
2020-06-03 15:30:00,171.59,171.6,171.12,171.3,8683.0,165.4724,165.4821,165.0192,165.1928,8683.0
2020-06-03 15:35:00,171.34,172.02,171.28,171.93,17441.0,165.2313,165.8871,165.1735,165.8003,17441.0
2020-06-03 15:40:00,171.92,172.02,171.79,171.94,16112.0,165.7907,165.8871,165.6653,165.81,16112.0
2020-06-03 15:45:00,171.88,172.66,171.81,172.66,42250.0,165.7521,166.5043,165.6846,166.5043,42250.0
2020-06-03 15:50:00,172.99,173.79,172.43,173.52,99846.0,166.8225,167.594,166.2825,167.3336,99846.0
2020-06-03 15:55:00,173.53,174.08,173.16,174.01,228029.0,167.3433,167.8737,166.9865,167.8062,228029.0
2020-06-04 09:30:00,172.82,173.58,172.82,173.2,9837.0,166.6586,167.3915,166.6586,167.025,9837.0
2020-06-04 09:35:00,173.42,174.12,173.27,173.81,5270.0,167.2372,167.9122,167.0925,167.6133,5270.0
2020-06-04 09:40:00,173.94,174.76,173.8,174.67,8165.0,167.7386,168.5294,167.6036,168.4426,8165.0
2020-06-04 09:45:00,174.84,175.25,174.75,175.16,10577.0,168.6066,169.0019,168.5198,168.9152,10577.0
2020-06-04 09:50:00,175.19,175.81,175.14,175.68,15765.0,168.9441,169.542,168.8959,169.4166,15765.0
2020-06-04 09:55:00,175.55,176.09,175.39,175.7,12131.0,169.2912,169.812,169.137,169.4359,12131.0
2020-06-04 10:00:00,175.96,175.96,175.4,175.59,17603.0,169.6866,169.6866,169.1466,169.3298,17603.0
2020-06-04 10:05:00,175.59,175.8,175.34,175.55,5923.0,169.3298,169.5323,169.0887,169.2912,5923.0
2020-06-04 10:10:00,175.31,175.51,175.01,175.16,7430.0,169.0598,169.2527,168.7705,168.9152,7430.0
2020-06-04 10:15:00,175.26,175.46,175.17,175.17,12163.0,169.0116,169.2045,168.9248,168.9248,12163.0
2020-06-04 10:20:00,175.26,175.37,175.13,175.37,5603.0,169.0116,169.1177,168.8862,169.1177,5603.0
2020-06-04 10:25:00,175.31,175.56,175.27,175.53,5125.0,169.0598,169.3009,169.0212,169.272,5125.0
2020-06-04 10:30:00,175.52,175.93,175.51,175.93,5476.0,169.2623,169.6577,169.2527,169.6577,5476.0
2020-06-04 10:35:00,175.9,176.01,175.63,175.89,7909.0,169.6288,169.7348,169.3684,169.6191,7909.0
2020-06-04 10:40:00,175.89,176.08,175.8,175.95,6282.0,169.6191,169.8024,169.5323,169.677,6282.0
2020-06-04 10:45:00,175.85,176.35,175.76,176.24,7531.0,169.5806,170.0627,169.4938,169.9566,7531.0
2020-06-04 10:50:00,176.14,176.67,175.97,176.58,10678.0,169.8602,170.3713,169.6963,170.2845,10678.0
2020-06-04 10:55:00,176.51,176.8,176.37,176.8,8345.0,170.217,170.4967,170.082,170.4967,8345.0
2020-06-04 11:00:00,176.74,176.79,176.41,176.55,7110.0,170.4388,170.487,170.1206,170.2556,7110.0
2020-06-04 11:05:00,176.64,176.67,175.87,175.87,6236.0,170.3424,170.3713,169.5998,169.5998,6236.0
2020-06-04 11:10:00,175.77,176.21,175.72,175.86,10276.0,169.5034,169.9277,169.4552,169.5902,10276.0
2020-06-04 11:15:00,175.92,176.12,175.86,176.12,6048.0,169.6481,169.8409,169.5902,169.8409,6048.0
2020-06-04 11:20:00,176.09,176.53,176.07,176.22,7676.0,169.812,170.2363,169.7927,169.9374,7676.0
2020-06-04 11:25:00,176.14,176.35,175.98,176.28,8998.0,169.8602,170.0627,169.7059,169.9952,8998.0
2020-06-04 11:30:00,176.18,176.42,176.13,176.35,4633.0,169.8988,170.1302,169.8506,170.0627,4633.0
2020-06-04 11:35:00,176.35,176.48,176.23,176.44,11790.0,170.0627,170.1881,169.947,170.1495,11790.0
2020-06-04 11:40:00,176.49,176.6,176.2,176.34,7030.0,170.1977,170.3038,169.9181,170.0531,7030.0
2020-06-04 11:45:00,176.35,176.47,176.24,176.24,4737.0,170.0627,170.1784,169.9566,169.9566,4737.0
2020-06-04 11:50:00,176.24,176.73,176.19,176.73,13385.0,169.9566,170.4292,169.9084,170.4292,13385.0
2020-06-04 11:55:00,176.69,176.89,176.55,176.73,5001.0,170.3906,170.5835,170.2556,170.4292,5001.0
2020-06-04 12:00:00,176.69,176.88,176.67,176.77,5605.0,170.3906,170.5738,170.3713,170.4678,5605.0
2020-06-04 12:05:00,176.72,177.18,176.72,176.94,9254.0,170.4195,170.8631,170.4195,170.6317,9254.0
2020-06-04 12:10:00,176.96,176.97,176.63,176.69,4233.0,170.651,170.6606,170.3327,170.3906,4233.0
2020-06-04 12:15:00,176.66,176.78,176.56,176.67,5992.0,170.3617,170.4774,170.2652,170.3713,5992.0
2020-06-04 12:20:00,176.77,177.18,176.72,177.06,6133.0,170.4678,170.8631,170.4195,170.7474,6133.0
2020-06-04 12:25:00,177.04,177.1,176.73,176.87,8245.0,170.7281,170.786,170.4292,170.5642,8245.0
2020-06-04 12:30:00,176.76,176.76,176.3,176.4,6101.0,170.4581,170.4581,170.0145,170.1109,6101.0
2020-06-04 12:35:00,176.35,176.47,176.01,176.04,10196.0,170.0627,170.1784,169.7348,169.7638,10196.0
2020-06-04 12:40:00,175.98,176.26,175.95,176.12,7578.0,169.7059,169.9759,169.677,169.8409,7578.0
2020-06-04 12:45:00,176.13,176.3,175.95,176.27,6704.0,169.8506,170.0145,169.677,169.9856,6704.0
2020-06-04 12:50:00,176.31,176.35,176.0,176.23,10408.0,170.0242,170.0627,169.7252,169.947,10408.0
2020-06-04 12:55:00,176.23,176.27,176.0,176.17,7656.0,169.947,169.9856,169.7252,169.8891,7656.0
2020-06-04 13:00:00,176.16,176.36,176.13,176.16,8742.0,169.8795,170.0724,169.8506,169.8795,8742.0
2020-06-04 13:05:00,176.19,176.39,176.09,176.39,4604.0,169.9084,170.1013,169.812,170.1013,4604.0
2020-06-04 13:10:00,176.31,176.33,176.15,176.22,5237.0,170.0242,170.0434,169.8699,169.9374,5237.0
2020-06-04 13:15:00,176.35,176.44,176.29,176.42,5701.0,170.0627,170.1495,170.0049,170.1302,5701.0
2020-06-04 13:20:00,176.42,176.46,175.93,175.98,7026.0,170.1302,170.1688,169.6577,169.7059,7026.0
2020-06-04 13:25:00,175.93,175.96,175.78,175.92,16594.0,169.6577,169.6866,169.513,169.6481,16594.0
2020-06-04 13:30:00,175.92,176.18,175.89,176.18,5240.0,169.6481,169.8988,169.6191,169.8988,5240.0
2020-06-04 13:35:00,176.09,176.74,176.08,176.62,6337.0,169.812,170.4388,169.8024,170.3231,6337.0
2020-06-04 13:40:00,176.65,177.06,176.6,177.06,6455.0,170.352,170.7474,170.3038,170.7474,6455.0
2020-06-04 13:45:00,177.06,177.19,176.92,177.04,5488.0,170.7474,170.8728,170.6124,170.7281,5488.0
2020-06-04 13:50:00,177.07,177.09,176.68,176.76,4200.0,170.7571,170.7763,170.381,170.4581,4200.0
2020-06-04 13:55:00,176.69,176.97,176.67,176.79,7491.0,170.3906,170.6606,170.3713,170.487,7491.0
2020-06-04 14:00:00,176.72,176.96,176.61,176.74,5439.0,170.4195,170.651,170.3135,170.4388,5439.0
2020-06-04 14:05:00,176.65,176.65,176.2,176.22,6220.0,170.352,170.352,169.9181,169.9374,6220.0
2020-06-04 14:10:00,176.31,176.53,176.25,176.47,7731.0,170.0242,170.2363,169.9663,170.1784,7731.0
2020-06-04 14:15:00,176.46,176.68,176.41,176.49,5872.0,170.1688,170.381,170.1206,170.1977,5872.0
2020-06-04 14:20:00,176.44,176.49,176.33,176.36,10190.0,170.1495,170.1977,170.0434,170.0724,10190.0
2020-06-04 14:25:00,176.31,176.41,176.2,176.34,5899.0,170.0242,170.1206,169.9181,170.0531,5899.0
2020-06-04 14:30:00,176.37,176.42,176.03,176.06,8907.0,170.082,170.1302,169.7541,169.7831,8907.0
2020-06-04 14:35:00,176.11,176.22,176.09,176.13,13832.0,169.8313,169.9374,169.812,169.8506,13832.0
2020-06-04 14:40:00,176.1,176.19,176.08,176.17,9394.0,169.8216,169.9084,169.8024,169.8891,9394.0
2020-06-04 14:45:00,176.15,176.31,176.08,176.28,5102.0,169.8699,170.0242,169.8024,169.9952,5102.0
2020-06-04 14:50:00,176.25,176.55,176.2,176.52,8032.0,169.9663,170.2556,169.9181,170.2267,8032.0
2020-06-04 14:55:00,176.5,176.5,176.0,176.08,8723.0,170.2074,170.2074,169.7252,169.8024,8723.0
2020-06-04 15:00:00,176.08,176.18,176.02,176.07,12159.0,169.8024,169.8988,169.7445,169.7927,12159.0
2020-06-04 15:05:00,176.02,176.04,175.53,175.53,7881.0,169.7445,169.7638,169.272,169.272,7881.0
2020-06-04 15:10:00,175.6,175.7,175.09,175.24,10493.0,169.3395,169.4359,168.8476,168.9923,10493.0
2020-06-04 15:15:00,175.14,175.14,174.63,174.92,12366.0,168.8959,168.8959,168.404,168.6837,12366.0
2020-06-04 15:20:00,174.86,175.02,174.6,174.6,34934.0,168.6258,168.7801,168.3751,168.3751,34934.0
2020-06-04 15:25:00,174.73,175.18,174.67,175.08,12245.0,168.5005,168.9344,168.4426,168.838,12245.0
2020-06-04 15:30:00,175.08,175.38,175.03,175.36,16990.0,168.838,169.1273,168.7898,169.108,16990.0
2020-06-04 15:35:00,175.25,175.35,174.9,175.0,16250.0,169.0019,169.0984,168.6644,168.7609,16250.0
2020-06-04 15:40:00,174.95,175.44,174.83,175.29,26668.0,168.7126,169.1852,168.5969,169.0405,26668.0
2020-06-04 15:45:00,175.32,176.01,175.3,175.72,27849.0,169.0694,169.7348,169.0502,169.4552,27849.0
2020-06-04 15:50:00,175.66,175.98,175.37,175.88,51686.0,169.3973,169.7059,169.1177,169.6095,51686.0
2020-06-04 15:55:00,175.85,176.69,175.8,176.57,119540.0,169.5806,170.3906,169.5323,170.2749,119540.0
2020-06-05 09:30:00,178.76,179.74,178.08,178.65,14379.0,172.3868,173.3319,171.731,172.2807,14379.0
2020-06-05 09:35:00,178.2,178.83,177.87,178.55,5276.0,171.8468,172.4543,171.5285,172.1843,5276.0
2020-06-05 09:40:00,178.38,178.87,178.38,178.79,4067.0,172.0204,172.4929,172.0204,172.4157,4067.0
2020-06-05 09:45:00,178.83,179.01,178.41,178.62,5801.0,172.4543,172.6279,172.0493,172.2518,5801.0
2020-06-05 09:50:00,178.63,178.63,177.99,178.51,9380.0,172.2614,172.2614,171.6443,172.1457,9380.0
2020-06-05 09:55:00,178.5,178.5,177.72,177.75,5694.0,172.1361,172.1361,171.3839,171.4128,5694.0
2020-06-05 10:00:00,177.81,178.88,177.56,178.75,10005.0,171.4707,172.5025,171.2296,172.3772,10005.0
2020-06-05 10:05:00,178.66,178.7,178.31,178.31,21212.0,172.2904,172.3289,171.9528,171.9528,21212.0
2020-06-05 10:10:00,178.33,178.42,177.85,178.11,11731.0,171.9721,172.0589,171.5092,171.76,11731.0
2020-06-05 10:15:00,177.99,177.99,177.3,177.3,10000.0,171.6443,171.6443,170.9789,170.9789,10000.0
2020-06-05 10:20:00,177.25,177.38,176.25,176.53,32888.0,170.9306,171.056,169.9663,170.2363,32888.0
2020-06-05 10:25:00,176.62,176.63,175.77,175.83,11003.0,170.3231,170.3327,169.5034,169.5613,11003.0
2020-06-05 10:30:00,175.88,175.94,175.44,175.68,16672.0,169.6095,169.6673,169.1852,169.4166,16672.0
2020-06-05 10:35:00,175.59,175.96,175.47,175.81,20058.0,169.3298,169.6866,169.2141,169.542,20058.0
2020-06-05 10:40:00,175.99,176.08,175.82,175.93,4644.0,169.7156,169.8024,169.5516,169.6577,4644.0
2020-06-05 10:45:00,175.76,176.51,175.76,176.49,2407.0,169.4938,170.217,169.4938,170.1977,2407.0
2020-06-05 10:50:00,176.5,177.21,176.43,177.21,5504.0,170.2074,170.8921,170.1399,170.8921,5504.0
2020-06-05 10:55:00,177.22,177.4,177.2,177.21,5702.0,170.9017,171.0753,170.8824,170.8921,5702.0
2020-06-05 11:00:00,177.23,177.36,177.13,177.34,14725.0,170.9114,171.0367,170.8149,171.0174,14725.0
2020-06-05 11:05:00,177.31,177.4,177.02,177.14,2602.0,170.9885,171.0753,170.7088,170.8246,2602.0
2020-06-05 11:10:00,177.02,177.33,176.94,177.29,5263.0,170.7088,171.0078,170.6317,170.9692,5263.0
2020-06-05 11:15:00,177.22,177.36,176.95,177.09,12046.0,170.9017,171.0367,170.6413,170.7763,12046.0
2020-06-05 11:20:00,177.06,177.27,176.99,177.17,6062.0,170.7474,170.9499,170.6799,170.8535,6062.0
2020-06-05 11:25:00,177.29,177.29,176.73,176.73,15543.0,170.9692,170.9692,170.4292,170.4292,15543.0
2020-06-05 11:30:00,176.75,177.0,176.38,176.38,7633.0,170.4485,170.6896,170.0917,170.0917,7633.0
2020-06-05 11:35:00,176.49,176.51,176.02,176.07,4209.0,170.1977,170.217,169.7445,169.7927,4209.0
2020-06-05 11:40:00,175.97,176.03,175.07,175.35,16472.0,169.6963,169.7541,168.8284,169.0984,16472.0
2020-06-05 11:45:00,175.28,175.7,175.28,175.58,5170.0,169.0309,169.4359,169.0309,169.3202,5170.0
2020-06-05 11:50:00,175.53,175.53,175.1,175.17,4413.0,169.272,169.272,168.8573,168.9248,4413.0
2020-06-05 11:55:00,175.16,175.16,174.68,174.81,7269.0,168.9152,168.9152,168.4523,168.5776,7269.0
2020-06-05 12:00:00,174.9,174.9,174.62,174.71,7342.0,168.6644,168.6644,168.3944,168.4812,7342.0
2020-06-05 12:05:00,174.71,174.78,174.51,174.52,9327.0,168.4812,168.5487,168.2883,168.298,9327.0
2020-06-05 12:10:00,174.6,175.02,174.6,174.88,5788.0,168.3751,168.7801,168.3751,168.6451,5788.0
2020-06-05 12:15:00,174.83,175.2,174.83,174.97,6410.0,168.5969,168.9537,168.5969,168.7319,6410.0
2020-06-05 12:20:00,175.03,175.27,175.03,175.12,1800.0,168.7898,169.0212,168.7898,168.8766,1800.0
2020-06-05 12:25:00,175.26,175.28,175.11,175.16,3051.0,169.0116,169.0309,168.8669,168.9152,3051.0
2020-06-05 12:30:00,175.22,175.43,175.22,175.43,1974.0,168.973,169.1755,168.973,169.1755,1974.0
2020-06-05 12:35:00,175.47,175.47,175.31,175.44,7882.0,169.2141,169.2141,169.0598,169.1852,7882.0
2020-06-05 12:40:00,175.38,175.7,175.37,175.69,7810.0,169.1273,169.4359,169.1177,169.4263,7810.0
2020-06-05 12:45:00,175.73,175.8,175.7,175.79,2633.0,169.4648,169.5323,169.4359,169.5227,2633.0
2020-06-05 12:50:00,175.81,175.89,175.78,175.85,3262.0,169.542,169.6191,169.513,169.5806,3262.0
2020-06-05 12:55:00,175.85,176.0,175.82,176.0,2265.0,169.5806,169.7252,169.5516,169.7252,2265.0
2020-06-05 13:00:00,176.17,176.42,176.0,176.33,6100.0,169.8891,170.1302,169.7252,170.0434,6100.0
2020-06-05 13:05:00,176.25,176.25,175.98,175.98,4430.0,169.9663,169.9663,169.7059,169.7059,4430.0
2020-06-05 13:10:00,175.98,175.98,175.74,175.88,3244.0,169.7059,169.7059,169.4745,169.6095,3244.0
2020-06-05 13:15:00,175.88,176.12,175.88,176.12,3139.0,169.6095,169.8409,169.6095,169.8409,3139.0
2020-06-05 13:20:00,176.14,176.18,175.97,176.02,2000.0,169.8602,169.8988,169.6963,169.7445,2000.0
2020-06-05 13:25:00,176.04,176.23,176.0,176.2,4417.0,169.7638,169.947,169.7252,169.9181,4417.0
2020-06-05 13:30:00,176.28,176.29,175.89,175.9,8410.0,169.9952,170.0049,169.6191,169.6288,8410.0
2020-06-05 13:35:00,175.93,175.97,175.66,175.66,10520.0,169.6577,169.6963,169.3973,169.3973,10520.0
2020-06-05 13:40:00,175.67,176.01,175.58,175.92,6441.0,169.407,169.7348,169.3202,169.6481,6441.0
2020-06-05 13:45:00,175.9,176.0,175.82,175.99,2179.0,169.6288,169.7252,169.5516,169.7156,2179.0
2020-06-05 13:50:00,175.92,176.22,175.83,176.22,4156.0,169.6481,169.9374,169.5613,169.9374,4156.0
2020-06-05 13:55:00,176.21,176.49,176.19,176.49,3900.0,169.9277,170.1977,169.9084,170.1977,3900.0
2020-06-05 14:00:00,176.5,177.07,176.5,177.07,3900.0,170.2074,170.7571,170.2074,170.7571,3900.0
2020-06-05 14:05:00,177.04,177.06,176.82,176.95,4931.0,170.7281,170.7474,170.516,170.6413,4931.0
2020-06-05 14:10:00,177.0,177.09,176.91,177.0,4700.0,170.6896,170.7763,170.6028,170.6896,4700.0
2020-06-05 14:15:00,176.96,177.01,176.87,176.93,4600.0,170.651,170.6992,170.5642,170.622,4600.0
2020-06-05 14:20:00,176.97,177.03,176.93,176.95,5700.0,170.6606,170.7185,170.622,170.6413,5700.0
2020-06-05 14:25:00,176.94,177.01,176.85,176.97,7900.0,170.6317,170.6992,170.5449,170.6606,7900.0
2020-06-05 14:30:00,176.98,177.05,176.57,176.61,3611.0,170.6703,170.7378,170.2749,170.3135,3611.0
2020-06-05 14:35:00,176.58,176.58,176.17,176.31,9783.0,170.2845,170.2845,169.8891,170.0242,9783.0
2020-06-05 14:40:00,176.38,176.55,176.26,176.47,5402.0,170.0917,170.2556,169.9759,170.1784,5402.0
2020-06-05 14:45:00,176.5,176.58,176.39,176.52,6111.0,170.2074,170.2845,170.1013,170.2267,6111.0
2020-06-05 14:50:00,176.56,176.63,176.4,176.4,8783.0,170.2652,170.3327,170.1109,170.1109,8783.0
2020-06-05 14:55:00,176.32,176.34,175.86,176.02,13816.0,170.0338,170.0531,169.5902,169.7445,13816.0
2020-06-05 15:00:00,176.01,176.22,175.81,176.22,17807.0,169.7348,169.9374,169.542,169.9374,17807.0
2020-06-05 15:05:00,176.3,176.35,175.95,175.98,8128.0,170.0145,170.0627,169.677,169.7059,8128.0
2020-06-05 15:10:00,176.02,176.12,175.94,176.12,6008.0,169.7445,169.8409,169.6673,169.8409,6008.0
2020-06-05 15:15:00,176.08,176.57,176.08,176.55,7040.0,169.8024,170.2749,169.8024,170.2556,7040.0
2020-06-05 15:20:00,176.57,176.74,176.49,176.73,5652.0,170.2749,170.4388,170.1977,170.4292,5652.0
2020-06-05 15:25:00,176.77,177.08,176.75,177.0,7644.0,170.4678,170.7667,170.4485,170.6896,7644.0
2020-06-05 15:30:00,176.98,177.08,176.92,176.98,15449.0,170.6703,170.7667,170.6124,170.6703,15449.0
2020-06-05 15:35:00,176.98,177.02,176.74,176.83,14397.0,170.6703,170.7088,170.4388,170.5256,14397.0
2020-06-05 15:40:00,176.75,176.96,176.62,176.89,14521.0,170.4485,170.651,170.3231,170.5835,14521.0
2020-06-05 15:45:00,176.76,176.91,176.42,176.91,28448.0,170.4581,170.6028,170.1302,170.6028,28448.0
2020-06-05 15:50:00,177.0,177.06,176.58,176.96,43097.0,170.6896,170.7474,170.2845,170.651,43097.0
2020-06-05 15:55:00,176.9,177.17,176.84,176.93,59808.0,170.5931,170.8535,170.5353,170.622,59808.0
2020-06-08 09:30:00,175.86,177.36,175.86,177.24,10805.0,169.5902,171.0367,169.5902,170.921,10805.0
2020-06-08 09:35:00,177.32,177.93,176.96,177.02,1900.0,170.9981,171.5864,170.651,170.7088,1900.0
2020-06-08 09:40:00,176.83,177.38,176.55,177.19,2000.0,170.5256,171.056,170.2556,170.8728,2000.0
2020-06-08 09:45:00,177.52,177.52,176.91,177.25,2995.0,171.191,171.191,170.6028,170.9306,2995.0
2020-06-08 09:50:00,177.43,177.43,177.04,177.16,5900.0,171.1042,171.1042,170.7281,170.8438,5900.0
2020-06-08 09:55:00,177.17,177.6,177.16,177.52,7424.0,170.8535,171.2682,170.8438,171.191,7424.0
2020-06-08 10:00:00,177.52,177.56,176.83,177.33,26751.0,171.191,171.2296,170.5256,171.0078,26751.0
2020-06-08 10:05:00,177.38,177.43,177.33,177.33,6000.0,171.056,171.1042,171.0078,171.0078,6000.0
2020-06-08 10:10:00,177.27,177.6,177.27,177.36,6554.0,170.9499,171.2682,170.9499,171.0367,6554.0
2020-06-08 10:15:00,177.38,177.48,177.01,177.1,10584.0,171.056,171.1524,170.6992,170.786,10584.0
2020-06-08 10:20:00,177.14,177.31,176.86,177.11,10673.0,170.8246,170.9885,170.5545,170.7956,10673.0
2020-06-08 10:25:00,177.11,177.14,176.35,176.38,6916.0,170.7956,170.8246,170.0627,170.0917,6916.0
2020-06-08 10:30:00,176.26,176.26,175.82,175.93,3200.0,169.9759,169.9759,169.5516,169.6577,3200.0
2020-06-08 10:35:00,175.88,176.13,175.26,175.36,9925.0,169.6095,169.8506,169.0116,169.108,9925.0
2020-06-08 10:40:00,175.27,175.46,174.98,175.19,17885.0,169.0212,169.2045,168.7416,168.9441,17885.0
2020-06-08 10:45:00,175.27,175.29,175.01,175.16,4807.0,169.0212,169.0405,168.7705,168.9152,4807.0
2020-06-08 10:50:00,175.21,175.28,175.06,175.19,4000.0,168.9634,169.0309,168.8187,168.9441,4000.0
2020-06-08 10:55:00,175.19,175.36,174.99,175.05,9967.0,168.9441,169.108,168.7512,168.8091,9967.0
2020-06-08 11:00:00,174.9,175.33,174.78,175.27,5331.0,168.6644,169.0791,168.5487,169.0212,5331.0
2020-06-08 11:05:00,175.29,175.36,175.06,175.22,11657.0,169.0405,169.108,168.8187,168.973,11657.0
2020-06-08 11:10:00,175.17,175.88,175.17,175.73,7390.0,168.9248,169.6095,168.9248,169.4648,7390.0
2020-06-08 11:15:00,175.68,176.09,175.68,175.97,7700.0,169.4166,169.812,169.4166,169.6963,7700.0
2020-06-08 11:20:00,176.03,176.2,175.81,176.13,6868.0,169.7541,169.9181,169.542,169.8506,6868.0
2020-06-08 11:25:00,176.25,176.4,176.11,176.14,5800.0,169.9663,170.1109,169.8313,169.8602,5800.0
2020-06-08 11:30:00,176.15,176.39,176.13,176.2,6300.0,169.8699,170.1013,169.8506,169.9181,6300.0
2020-06-08 11:35:00,176.17,176.34,175.94,175.96,11331.0,169.8891,170.0531,169.6673,169.6866,11331.0
2020-06-08 11:40:00,175.98,176.29,175.98,176.29,8547.0,169.7059,170.0049,169.7059,170.0049,8547.0
2020-06-08 11:45:00,176.37,177.27,176.37,177.27,4872.0,170.082,170.9499,170.082,170.9499,4872.0
2020-06-08 11:50:00,177.21,177.54,177.08,177.33,12703.0,170.8921,171.2103,170.7667,171.0078,12703.0
2020-06-08 11:55:00,177.36,177.66,177.34,177.52,5009.0,171.0367,171.326,171.0174,171.191,5009.0
2020-06-08 12:00:00,177.54,177.76,177.27,177.27,2800.0,171.2103,171.4225,170.9499,170.9499,2800.0
2020-06-08 12:05:00,177.22,177.78,177.22,177.66,3999.0,170.9017,171.4417,170.9017,171.326,3999.0
2020-06-08 12:10:00,177.62,177.65,177.34,177.4,7500.0,171.2874,171.3164,171.0174,171.0753,7500.0
2020-06-08 12:15:00,177.27,177.52,177.24,177.42,2587.0,170.9499,171.191,170.921,171.0946,2587.0
2020-06-08 12:20:00,177.34,177.63,177.34,177.63,2012.0,171.0174,171.2971,171.0174,171.2971,2012.0
2020-06-08 12:25:00,177.57,177.57,177.24,177.38,2900.0,171.2392,171.2392,170.921,171.056,2900.0
2020-06-08 12:30:00,177.39,177.86,177.39,177.83,3014.0,171.0656,171.5189,171.0656,171.49,3014.0
2020-06-08 12:35:00,177.93,177.93,177.75,177.88,2000.0,171.5864,171.5864,171.4128,171.5382,2000.0
2020-06-08 12:40:00,177.77,178.1,177.76,177.98,3530.0,171.4321,171.7503,171.4225,171.6346,3530.0
2020-06-08 12:45:00,177.99,177.99,177.61,177.61,2217.0,171.6443,171.6443,171.2778,171.2778,2217.0
2020-06-08 12:50:00,177.67,177.71,177.55,177.59,3829.0,171.3357,171.3742,171.2199,171.2585,3829.0
2020-06-08 12:55:00,177.62,177.69,177.47,177.63,2495.0,171.2874,171.355,171.1428,171.2971,2495.0
2020-06-08 13:00:00,177.6,178.1,177.6,178.1,4100.0,171.2682,171.7503,171.2682,171.7503,4100.0
2020-06-08 13:05:00,178.1,178.15,177.92,177.96,4544.0,171.7503,171.7986,171.5768,171.6153,4544.0
2020-06-08 13:10:00,177.93,178.07,177.85,177.86,3821.0,171.5864,171.7214,171.5092,171.5189,3821.0
2020-06-08 13:15:00,177.82,177.95,177.71,177.95,29111.0,171.4803,171.6057,171.3742,171.6057,29111.0
2020-06-08 13:20:00,178.07,178.19,177.92,178.06,12829.0,171.7214,171.8371,171.5768,171.7118,12829.0
2020-06-08 13:25:00,178.08,178.14,177.96,178.01,4235.0,171.731,171.7889,171.6153,171.6635,4235.0
2020-06-08 13:30:00,178.08,178.16,177.98,178.11,21300.0,171.731,171.8082,171.6346,171.76,21300.0
2020-06-08 13:35:00,178.09,178.63,178.06,178.59,7397.0,171.7407,172.2614,171.7118,172.2229,7397.0
2020-06-08 13:40:00,178.59,178.71,178.5,178.71,2297.0,172.2229,172.3386,172.1361,172.3386,2297.0
2020-06-08 13:45:00,178.8,178.95,178.7,178.92,2400.0,172.4254,172.57,172.3289,172.5411,2400.0
2020-06-08 13:50:00,178.87,178.92,178.79,178.92,2900.0,172.4929,172.5411,172.4157,172.5411,2900.0
2020-06-08 13:55:00,178.97,179.0,178.87,178.98,3300.0,172.5893,172.6182,172.4929,172.599,3300.0
2020-06-08 14:00:00,178.88,179.45,178.82,179.39,6500.0,172.5025,173.0522,172.4447,172.9943,6500.0
2020-06-08 14:05:00,179.44,179.49,179.26,179.36,5499.0,173.0426,173.0908,172.869,172.9654,5499.0
2020-06-08 14:10:00,179.34,179.5,179.31,179.5,2799.0,172.9461,173.1004,172.9172,173.1004,2799.0
2020-06-08 14:15:00,179.57,179.77,179.54,179.77,2550.0,173.1679,173.3608,173.139,173.3608,2550.0
2020-06-08 14:20:00,179.75,179.8,179.57,179.8,2901.0,173.3415,173.3897,173.1679,173.3897,2901.0
2020-06-08 14:25:00,179.79,180.07,179.77,180.03,3923.0,173.3801,173.6501,173.3608,173.6115,3923.0
2020-06-08 14:30:00,180.0,180.0,179.59,179.71,3513.0,173.5826,173.5826,173.1872,173.3029,3513.0
2020-06-08 14:35:00,179.72,179.83,179.61,179.78,3843.0,173.3126,173.4187,173.2065,173.3704,3843.0
2020-06-08 14:40:00,179.69,179.82,179.58,179.7,5310.0,173.2836,173.409,173.1776,173.2933,5310.0
2020-06-08 14:45:00,179.67,179.79,179.55,179.79,5553.0,173.2644,173.3801,173.1486,173.3801,5553.0
2020-06-08 14:50:00,179.79,180.06,179.72,179.97,4900.0,173.3801,173.6405,173.3126,173.5537,4900.0
2020-06-08 14:55:00,180.03,180.04,179.83,180.0,2719.0,173.6115,173.6212,173.4187,173.5826,2719.0
2020-06-08 15:00:00,179.91,179.99,179.7,179.74,9252.0,173.4958,173.573,173.2933,173.3319,9252.0
2020-06-08 15:05:00,179.82,179.86,179.44,179.44,8700.0,173.409,173.4476,173.0426,173.0426,8700.0
2020-06-08 15:10:00,179.48,179.48,178.86,178.87,7333.0,173.0811,173.0811,172.4832,172.4929,7333.0
2020-06-08 15:15:00,178.85,179.11,178.73,178.98,10962.0,172.4736,172.7243,172.3579,172.599,10962.0
2020-06-08 15:20:00,178.95,178.96,178.49,178.88,12591.0,172.57,172.5797,172.1264,172.5025,12591.0
2020-06-08 15:25:00,178.87,179.03,178.7,178.96,13759.0,172.4929,172.6472,172.3289,172.5797,13759.0
2020-06-08 15:30:00,179.05,179.41,178.91,179.41,13914.0,172.6665,173.0136,172.5315,173.0136,13914.0
2020-06-08 15:35:00,179.35,179.77,179.29,179.77,10299.0,172.9558,173.3608,172.8979,173.3608,10299.0
2020-06-08 15:40:00,179.72,179.91,179.65,179.79,42420.0,173.3126,173.4958,173.2451,173.3801,42420.0
2020-06-08 15:45:00,179.76,179.79,179.52,179.67,19188.0,173.3512,173.3801,173.1197,173.2644,19188.0
2020-06-08 15:50:00,179.75,180.0,179.44,179.46,30169.0,173.3415,173.5826,173.0426,173.0618,30169.0
2020-06-08 15:55:00,179.5,179.67,179.3,179.45,92205.0,173.1004,173.2644,172.9076,173.0522,92205.0
2020-06-09 09:30:00,177.91,177.93,175.22,175.27,24053.0,171.5671,171.5864,168.973,169.0212,24053.0
2020-06-09 09:35:00,175.27,177.6,174.8,177.6,14311.0,169.0212,171.2682,168.568,171.2682,14311.0
2020-06-09 09:40:00,177.49,177.57,177.3,177.47,3941.0,171.1621,171.2392,170.9789,171.1428,3941.0
2020-06-09 09:45:00,177.3,177.3,176.17,176.2,3160.0,170.9789,170.9789,169.8891,169.9181,3160.0
2020-06-09 09:50:00,176.05,176.46,175.17,175.26,8698.0,169.7734,170.1688,168.9248,169.0116,8698.0
2020-06-09 09:55:00,175.13,175.28,174.31,174.31,16870.0,168.8862,169.0309,168.0955,168.0955,16870.0
2020-06-09 10:00:00,174.19,174.83,174.08,174.83,9958.0,167.9797,168.5969,167.8737,168.5969,9958.0
2020-06-09 10:05:00,174.63,175.0,174.32,174.44,8948.0,168.404,168.7609,168.1051,168.2208,8948.0
2020-06-09 10:10:00,174.34,174.47,173.45,173.46,13214.0,168.1244,168.2498,167.2661,167.2758,13214.0
2020-06-09 10:15:00,173.45,173.48,172.62,173.11,31072.0,167.2661,167.295,166.4657,166.9382,31072.0
2020-06-09 10:20:00,173.11,173.28,172.76,173.1,21513.0,166.9382,167.1022,166.6007,166.9286,21513.0
2020-06-09 10:25:00,173.08,173.19,172.85,172.96,10036.0,166.9093,167.0154,166.6875,166.7936,10036.0
2020-06-09 10:30:00,172.99,173.13,172.66,173.03,13495.0,166.8225,166.9575,166.5043,166.8611,13495.0
2020-06-09 10:35:00,173.13,173.98,173.05,173.82,7658.0,166.9575,167.7772,166.8804,167.6229,7658.0
2020-06-09 10:40:00,173.83,174.46,173.83,174.26,5124.0,167.6326,168.2401,167.6326,168.0472,5124.0
2020-06-09 10:45:00,174.18,174.38,174.03,174.19,10425.0,167.9701,168.163,167.8254,167.9797,10425.0
2020-06-09 10:50:00,174.24,175.68,174.24,175.31,7780.0,168.028,169.4166,168.028,169.0598,7780.0
2020-06-09 10:55:00,175.31,176.0,175.31,175.87,7310.0,169.0598,169.7252,169.0598,169.5998,7310.0
2020-06-09 11:00:00,175.86,175.98,175.61,175.89,7013.0,169.5902,169.7059,169.3491,169.6191,7013.0
2020-06-09 11:05:00,175.93,175.94,175.17,175.25,7019.0,169.6577,169.6673,168.9248,169.0019,7019.0
2020-06-09 11:10:00,175.28,175.94,175.09,175.12,6142.0,169.0309,169.6673,168.8476,168.8766,6142.0
2020-06-09 11:15:00,175.16,175.16,174.62,174.68,6026.0,168.9152,168.9152,168.3944,168.4523,6026.0
2020-06-09 11:20:00,174.71,174.8,174.46,174.52,6100.0,168.4812,168.568,168.2401,168.298,6100.0
2020-06-09 11:25:00,174.56,174.8,174.53,174.71,5489.0,168.3365,168.568,168.3076,168.4812,5489.0
2020-06-09 11:30:00,174.66,174.69,174.36,174.4,8319.0,168.433,168.4619,168.1437,168.1822,8319.0
2020-06-09 11:35:00,174.34,174.56,174.26,174.36,7116.0,168.1244,168.3365,168.0472,168.1437,7116.0
2020-06-09 11:40:00,174.36,174.42,174.28,174.29,10504.0,168.1437,168.2015,168.0665,168.0762,10504.0
2020-06-09 11:45:00,174.35,174.35,174.1,174.18,4864.0,168.134,168.134,167.8929,167.9701,4864.0
2020-06-09 11:50:00,174.18,174.42,174.18,174.34,8589.0,167.9701,168.2015,167.9701,168.1244,8589.0
2020-06-09 11:55:00,174.38,174.85,174.35,174.73,6105.0,168.163,168.6162,168.134,168.5005,6105.0
2020-06-09 12:00:00,174.69,174.74,174.46,174.51,4784.0,168.4619,168.5101,168.2401,168.2883,4784.0
2020-06-09 12:05:00,174.44,174.49,174.1,174.18,3247.0,168.2208,168.269,167.8929,167.9701,3247.0
2020-06-09 12:10:00,174.24,174.8,174.24,174.65,5416.0,168.028,168.568,168.028,168.4233,5416.0
2020-06-09 12:15:00,174.5,175.0,174.5,174.84,4824.0,168.2787,168.7609,168.2787,168.6066,4824.0
2020-06-09 12:20:00,174.85,175.25,174.8,175.14,4370.0,168.6162,169.0019,168.568,168.8959,4370.0
2020-06-09 12:25:00,175.12,175.48,175.1,175.44,3007.0,168.8766,169.2237,168.8573,169.1852,3007.0
2020-06-09 12:30:00,175.49,175.51,175.08,175.14,6499.0,169.2334,169.2527,168.838,168.8959,6499.0
2020-06-09 12:35:00,175.17,175.55,175.12,175.55,2122.0,168.9248,169.2912,168.8766,169.2912,2122.0
2020-06-09 12:40:00,175.56,175.69,175.38,175.69,3052.0,169.3009,169.4263,169.1273,169.4263,3052.0
2020-06-09 12:45:00,175.75,175.91,175.71,175.77,2515.0,169.4841,169.6384,169.4455,169.5034,2515.0
2020-06-09 12:50:00,175.7,175.8,175.64,175.68,3003.0,169.4359,169.5323,169.378,169.4166,3003.0
2020-06-09 12:55:00,175.66,176.0,175.58,176.0,1531.0,169.3973,169.7252,169.3202,169.7252,1531.0
2020-06-09 13:00:00,175.97,176.06,175.77,175.77,2744.0,169.6963,169.7831,169.5034,169.5034,2744.0
2020-06-09 13:05:00,175.86,176.07,175.83,175.9,4605.0,169.5902,169.7927,169.5613,169.6288,4605.0
2020-06-09 13:10:00,175.89,175.92,175.75,175.81,3277.0,169.6191,169.6481,169.4841,169.542,3277.0
2020-06-09 13:15:00,175.89,176.32,175.89,176.31,2841.0,169.6191,170.0338,169.6191,170.0242,2841.0
2020-06-09 13:20:00,176.31,176.53,176.21,176.49,4214.0,170.0242,170.2363,169.9277,170.1977,4214.0
2020-06-09 13:25:00,176.5,176.66,176.5,176.53,3976.0,170.2074,170.3617,170.2074,170.2363,3976.0
2020-06-09 13:30:00,176.48,176.85,176.47,176.85,2824.0,170.1881,170.5449,170.1784,170.5449,2824.0
2020-06-09 13:35:00,176.96,177.1,176.92,177.03,2713.0,170.651,170.786,170.6124,170.7185,2713.0
2020-06-09 13:40:00,177.0,177.03,176.75,177.03,3303.0,170.6896,170.7185,170.4485,170.7185,3303.0
2020-06-09 13:45:00,176.96,176.97,176.77,176.77,2241.0,170.651,170.6606,170.4678,170.4678,2241.0
2020-06-09 13:50:00,176.76,177.1,176.75,177.1,2937.0,170.4581,170.786,170.4485,170.786,2937.0
2020-06-09 13:55:00,177.07,177.3,177.02,177.03,2900.0,170.7571,170.9789,170.7088,170.7185,2900.0
2020-06-09 14:00:00,177.08,177.08,176.7,176.74,5009.0,170.7667,170.7667,170.4002,170.4388,5009.0
2020-06-09 14:05:00,176.77,176.77,176.58,176.6,1820.0,170.4678,170.4678,170.2845,170.3038,1820.0
2020-06-09 14:10:00,176.64,176.84,176.62,176.82,3430.0,170.3424,170.5353,170.3231,170.516,3430.0
2020-06-09 14:15:00,176.89,176.96,176.65,176.65,1850.0,170.5835,170.651,170.352,170.352,1850.0
2020-06-09 14:20:00,176.6,176.79,176.54,176.63,3140.0,170.3038,170.487,170.246,170.3327,3140.0
2020-06-09 14:25:00,176.67,176.67,176.36,176.43,3308.0,170.3713,170.3713,170.0724,170.1399,3308.0
2020-06-09 14:30:00,176.43,176.8,176.43,176.76,4268.0,170.1399,170.4967,170.1399,170.4581,4268.0
2020-06-09 14:35:00,176.71,176.72,176.25,176.3,6318.0,170.4099,170.4195,169.9663,170.0145,6318.0
2020-06-09 14:40:00,176.28,176.44,176.24,176.24,3904.0,169.9952,170.1495,169.9566,169.9566,3904.0
2020-06-09 14:45:00,176.24,176.24,175.72,176.17,7412.0,169.9566,169.9566,169.4552,169.8891,7412.0
2020-06-09 14:50:00,176.19,176.43,176.19,176.43,2954.0,169.9084,170.1399,169.9084,170.1399,2954.0
2020-06-09 14:55:00,176.35,176.35,176.15,176.33,4546.0,170.0627,170.0627,169.8699,170.0434,4546.0
2020-06-09 15:00:00,176.38,176.46,176.16,176.45,5588.0,170.0917,170.1688,169.8795,170.1592,5588.0
2020-06-09 15:05:00,176.51,176.81,176.33,176.81,7883.0,170.217,170.5063,170.0434,170.5063,7883.0
2020-06-09 15:10:00,176.73,176.95,176.61,176.95,5701.0,170.4292,170.6413,170.3135,170.6413,5701.0
2020-06-09 15:15:00,176.91,177.16,176.83,177.02,9530.0,170.6028,170.8438,170.5256,170.7088,9530.0
2020-06-09 15:20:00,177.04,177.14,176.78,176.78,4886.0,170.7281,170.8246,170.4774,170.4774,4886.0
2020-06-09 15:25:00,176.76,176.91,176.75,176.79,8283.0,170.4581,170.6028,170.4485,170.487,8283.0
2020-06-09 15:30:00,176.78,176.78,176.38,176.38,7866.0,170.4774,170.4774,170.0917,170.0917,7866.0
2020-06-09 15:35:00,176.43,176.54,176.2,176.22,14158.0,170.1399,170.246,169.9181,169.9374,14158.0
2020-06-09 15:40:00,176.21,176.38,175.92,175.92,13397.0,169.9277,170.0917,169.6481,169.6481,13397.0
2020-06-09 15:45:00,175.84,175.96,175.45,175.47,23462.0,169.5709,169.6866,169.1948,169.2141,23462.0
2020-06-09 15:50:00,175.39,175.43,175.01,175.23,37319.0,169.137,169.1755,168.7705,168.9827,37319.0
2020-06-09 15:55:00,175.25,175.61,174.96,175.03,75439.0,169.0019,169.3491,168.7223,168.7898,75439.0
2020-06-10 09:30:00,175.88,176.78,175.85,176.28,9774.0,169.6095,170.4774,169.5806,169.9952,9774.0
2020-06-10 09:35:00,175.89,176.66,175.89,176.2,16934.0,169.6191,170.3617,169.6191,169.9181,16934.0
2020-06-10 09:40:00,175.9,175.9,175.3,175.31,900.0,169.6288,169.6288,169.0502,169.0598,900.0
2020-06-10 09:45:00,175.49,175.91,175.44,175.91,2570.0,169.2334,169.6384,169.1852,169.6384,2570.0
2020-06-10 09:50:00,175.73,175.85,175.66,175.8,600.0,169.4648,169.5806,169.3973,169.5323,600.0
2020-06-10 09:55:00,175.52,176.12,175.51,175.76,8611.0,169.2623,169.8409,169.2527,169.4938,8611.0
2020-06-10 10:00:00,175.72,175.84,175.49,175.63,3987.0,169.4552,169.5709,169.2334,169.3684,3987.0
2020-06-10 10:05:00,175.52,175.73,175.41,175.73,6853.0,169.2623,169.4648,169.1562,169.4648,6853.0
2020-06-10 10:10:00,175.74,175.74,175.43,175.5,6668.0,169.4745,169.4745,169.1755,169.243,6668.0
2020-06-10 10:15:00,175.46,176.03,175.37,175.37,11338.0,169.2045,169.7541,169.1177,169.1177,11338.0
2020-06-10 10:20:00,175.46,175.46,175.05,175.11,4563.0,169.2045,169.2045,168.8091,168.8669,4563.0
2020-06-10 10:25:00,175.15,175.36,174.72,174.84,7626.0,168.9055,169.108,168.4908,168.6066,7626.0
2020-06-10 10:30:00,174.73,175.31,174.66,175.29,6604.0,168.5005,169.0598,168.433,169.0405,6604.0
2020-06-10 10:35:00,175.26,175.28,175.01,175.2,8332.0,169.0116,169.0309,168.7705,168.9537,8332.0
2020-06-10 10:40:00,175.2,175.29,174.95,175.02,14537.0,168.9537,169.0405,168.7126,168.7801,14537.0
2020-06-10 10:45:00,175.05,175.26,174.95,174.99,5614.0,168.8091,169.0116,168.7126,168.7512,5614.0
2020-06-10 10:50:00,175.0,175.27,174.82,174.82,3553.0,168.7609,169.0212,168.5873,168.5873,3553.0
2020-06-10 10:55:00,174.81,175.02,174.75,174.96,2603.0,168.5776,168.7801,168.5198,168.7223,2603.0
2020-06-10 11:00:00,174.95,175.2,174.92,175.17,4350.0,168.7126,168.9537,168.6837,168.9248,4350.0
2020-06-10 11:05:00,175.2,175.24,174.89,175.01,20719.0,168.9537,168.9923,168.6548,168.7705,20719.0
2020-06-10 11:10:00,174.97,175.17,174.96,175.14,13445.0,168.7319,168.9248,168.7223,168.8959,13445.0
2020-06-10 11:15:00,175.14,175.15,174.93,174.93,7777.0,168.8959,168.9055,168.6934,168.6934,7777.0
2020-06-10 11:20:00,175.02,175.11,175.02,175.05,5142.0,168.7801,168.8669,168.7801,168.8091,5142.0
2020-06-10 11:25:00,175.05,175.12,175.0,175.05,3449.0,168.8091,168.8766,168.7609,168.8091,3449.0
2020-06-10 11:30:00,175.0,175.05,174.8,174.87,12612.0,168.7609,168.8091,168.568,168.6355,12612.0
2020-06-10 11:35:00,174.82,175.12,174.65,175.08,7575.0,168.5873,168.8766,168.4233,168.838,7575.0
2020-06-10 11:40:00,175.08,175.31,174.98,175.01,13099.0,168.838,169.0598,168.7416,168.7705,13099.0
2020-06-10 11:45:00,175.01,175.02,174.86,174.98,1000.0,168.7705,168.7801,168.6258,168.7416,1000.0
2020-06-10 11:50:00,174.99,175.31,174.99,175.31,2900.0,168.7512,169.0598,168.7512,169.0598,2900.0
2020-06-10 11:55:00,175.19,175.23,174.95,175.0,2300.0,168.9441,168.9827,168.7126,168.7609,2300.0
2020-06-10 12:00:00,175.0,175.06,174.9,175.04,2000.0,168.7609,168.8187,168.6644,168.7994,2000.0
2020-06-10 12:05:00,175.01,175.04,174.95,175.0,2029.0,168.7705,168.7994,168.7126,168.7609,2029.0
2020-06-10 12:10:00,175.02,175.05,174.91,175.0,7721.0,168.7801,168.8091,168.6741,168.7609,7721.0
2020-06-10 12:15:00,175.0,175.04,174.77,175.02,4212.0,168.7609,168.7994,168.5391,168.7801,4212.0
2020-06-10 12:20:00,175.04,175.23,175.01,175.23,9734.0,168.7994,168.9827,168.7705,168.9827,9734.0
2020-06-10 12:25:00,175.26,175.44,175.25,175.26,7227.0,169.0116,169.1852,169.0019,169.0116,7227.0
2020-06-10 12:30:00,175.28,175.28,175.2,175.24,1000.0,169.0309,169.0309,168.9537,168.9923,1000.0
2020-06-10 12:35:00,175.25,175.3,175.16,175.16,2100.0,169.0019,169.0502,168.9152,168.9152,2100.0
2020-06-10 12:40:00,175.22,175.26,175.09,175.13,8833.0,168.973,169.0116,168.8476,168.8862,8833.0
2020-06-10 12:45:00,175.09,175.09,174.94,174.98,2024.0,168.8476,168.8476,168.703,168.7416,2024.0
2020-06-10 12:50:00,175.04,175.09,175.0,175.07,6216.0,168.7994,168.8476,168.7609,168.8284,6216.0
2020-06-10 12:55:00,175.08,175.1,174.93,174.98,2300.0,168.838,168.8573,168.6934,168.7416,2300.0
2020-06-10 13:00:00,174.95,174.97,174.84,174.94,2201.0,168.7126,168.7319,168.6066,168.703,2201.0
2020-06-10 13:05:00,174.96,175.01,174.96,175.01,700.0,168.7223,168.7705,168.7223,168.7705,700.0
2020-06-10 13:10:00,175.01,175.05,174.91,174.91,1893.0,168.7705,168.8091,168.6741,168.6741,1893.0
2020-06-10 13:15:00,175.11,175.12,175.07,175.09,5819.0,168.8669,168.8766,168.8284,168.8476,5819.0
2020-06-10 13:20:00,175.06,175.06,174.85,174.97,4060.0,168.8187,168.8187,168.6162,168.7319,4060.0
2020-06-10 13:25:00,174.93,175.01,174.88,174.88,1801.0,168.6934,168.7705,168.6451,168.6451,1801.0
2020-06-10 13:30:00,174.87,174.99,174.84,174.84,1300.0,168.6355,168.7512,168.6066,168.6066,1300.0
2020-06-10 13:35:00,174.84,174.84,174.71,174.74,3898.0,168.6066,168.6066,168.4812,168.5101,3898.0
2020-06-10 13:40:00,174.75,174.96,174.65,174.8,19888.0,168.5198,168.7223,168.4233,168.568,19888.0
2020-06-10 13:45:00,174.77,174.81,174.75,174.75,1600.0,168.5391,168.5776,168.5198,168.5198,1600.0
2020-06-10 13:50:00,174.72,174.72,174.52,174.65,2000.0,168.4908,168.4908,168.298,168.4233,2000.0
2020-06-10 13:55:00,174.69,174.7,174.44,174.48,2008.0,168.4619,168.4716,168.2208,168.2594,2008.0
2020-06-10 14:00:00,174.51,175.84,174.45,175.84,3467.0,168.2883,169.5709,168.2305,169.5709,3467.0
2020-06-10 14:05:00,175.78,176.11,175.57,175.57,9360.0,169.513,169.8313,169.3105,169.3105,9360.0
2020-06-10 14:10:00,175.54,175.54,175.16,175.16,2411.0,169.2816,169.2816,168.9152,168.9152,2411.0
2020-06-10 14:15:00,175.28,175.95,175.28,175.64,22066.0,169.0309,169.677,169.0309,169.378,22066.0
2020-06-10 14:20:00,175.61,175.66,175.25,175.5,15530.0,169.3491,169.3973,169.0019,169.243,15530.0
2020-06-10 14:25:00,175.49,175.81,175.37,175.52,3716.0,169.2334,169.542,169.1177,169.2623,3716.0
2020-06-10 14:30:00,175.49,175.54,175.11,175.12,4061.0,169.2334,169.2816,168.8669,168.8766,4061.0
2020-06-10 14:35:00,175.0,175.32,174.95,174.95,6172.0,168.7609,169.0694,168.7126,168.7126,6172.0
2020-06-10 14:40:00,174.91,175.16,174.49,175.16,13330.0,168.6741,168.9152,168.269,168.9152,13330.0
2020-06-10 14:45:00,175.18,175.45,175.07,175.22,3905.0,168.9344,169.1948,168.8284,168.973,3905.0
2020-06-10 14:50:00,175.08,175.16,174.53,174.54,3796.0,168.838,168.9152,168.3076,168.3173,3796.0
2020-06-10 14:55:00,174.63,175.21,174.58,175.09,12778.0,168.404,168.9634,168.3558,168.8476,12778.0
2020-06-10 15:00:00,175.01,175.07,174.39,174.6,5538.0,168.7705,168.8284,168.1726,168.3751,5538.0
2020-06-10 15:05:00,174.61,175.22,174.61,175.09,7403.0,168.3848,168.973,168.3848,168.8476,7403.0
2020-06-10 15:10:00,175.01,175.28,174.87,175.11,6294.0,168.7705,169.0309,168.6355,168.8669,6294.0
2020-06-10 15:15:00,175.1,175.19,174.88,175.12,12578.0,168.8573,168.9441,168.6451,168.8766,12578.0
2020-06-10 15:20:00,175.08,175.21,174.93,175.01,18516.0,168.838,168.9634,168.6934,168.7705,18516.0
2020-06-10 15:25:00,175.2,175.65,175.04,175.57,12187.0,168.9537,169.3877,168.7994,169.3105,12187.0
2020-06-10 15:30:00,175.63,175.63,175.2,175.22,14143.0,169.3684,169.3684,168.9537,168.973,14143.0
2020-06-10 15:35:00,175.18,175.38,174.96,175.38,11818.0,168.9344,169.1273,168.7223,169.1273,11818.0
2020-06-10 15:40:00,175.37,175.77,175.19,175.66,8015.0,169.1177,169.5034,168.9441,169.3973,8015.0
2020-06-10 15:45:00,175.66,175.67,174.92,175.29,10552.0,169.3973,169.407,168.6837,169.0405,10552.0
2020-06-10 15:50:00,175.19,175.77,175.17,175.57,15048.0,168.9441,169.5034,168.9248,169.3105,15048.0
2020-06-10 15:55:00,175.61,175.61,175.04,175.04,27889.0,169.3491,169.3491,168.7994,168.7994,27889.0
2020-06-11 09:30:00,172.44,172.77,171.68,172.23,14819.0,166.2921,166.6104,165.5592,166.0896,14819.0
2020-06-11 09:35:00,172.63,172.63,172.07,172.07,4879.0,166.4754,166.4754,165.9353,165.9353,4879.0
2020-06-11 09:40:00,172.23,172.43,172.07,172.32,1878.0,166.0896,166.2825,165.9353,166.1764,1878.0
2020-06-11 09:45:00,172.66,173.39,172.66,173.06,2800.0,166.5043,167.2083,166.5043,166.89,2800.0
2020-06-11 09:50:00,172.97,174.06,172.96,173.93,5111.0,166.8032,167.8544,166.7936,167.729,5111.0
2020-06-11 09:55:00,173.74,173.74,173.22,173.31,5124.0,167.5458,167.5458,167.0443,167.1311,5124.0
2020-06-11 10:00:00,173.42,173.73,173.15,173.31,4727.0,167.2372,167.5361,166.9768,167.1311,4727.0
2020-06-11 10:05:00,173.33,173.67,173.21,173.67,3200.0,167.1504,167.4783,167.0347,167.4783,3200.0
2020-06-11 10:10:00,173.72,174.0,173.57,173.7,5449.0,167.5265,167.7965,167.3818,167.5072,5449.0
2020-06-11 10:15:00,173.7,173.95,173.55,173.88,7918.0,167.5072,167.7483,167.3626,167.6808,7918.0
2020-06-11 10:20:00,173.89,173.97,173.42,173.43,11711.0,167.6904,167.7676,167.2372,167.2468,11711.0
2020-06-11 10:25:00,173.31,173.38,173.12,173.21,1845.0,167.1311,167.1986,166.9479,167.0347,1845.0
2020-06-11 10:30:00,173.17,173.72,173.17,173.4,12484.0,166.9961,167.5265,166.9961,167.2179,12484.0
2020-06-11 10:35:00,173.26,173.58,173.25,173.48,2468.0,167.0829,167.3915,167.0732,167.295,2468.0
2020-06-11 10:40:00,173.39,173.39,172.46,172.58,14626.0,167.2083,167.2083,166.3114,166.4271,14626.0
2020-06-11 10:45:00,172.52,172.76,172.08,172.25,6617.0,166.3693,166.6007,165.945,166.1089,6617.0
2020-06-11 10:50:00,172.17,172.25,172.0,172.09,3088.0,166.0318,166.1089,165.8678,165.9546,3088.0
2020-06-11 10:55:00,171.95,172.06,171.72,171.79,4812.0,165.8196,165.9257,165.5978,165.6653,4812.0
2020-06-11 11:00:00,171.79,171.97,171.74,171.96,2620.0,165.6653,165.8389,165.6171,165.8292,2620.0
2020-06-11 11:05:00,172.02,172.23,171.77,171.77,3400.0,165.8871,166.0896,165.646,165.646,3400.0
2020-06-11 11:10:00,171.79,171.9,171.54,171.66,3565.0,165.6653,165.7714,165.4242,165.5399,3565.0
2020-06-11 11:15:00,171.7,172.05,171.69,172.03,3801.0,165.5785,165.916,165.5689,165.8967,3801.0
2020-06-11 11:20:00,172.06,172.08,171.79,171.81,3800.0,165.9257,165.945,165.6653,165.6846,3800.0
2020-06-11 11:25:00,171.83,171.83,171.46,171.54,5082.0,165.7039,165.7039,165.3471,165.4242,5082.0
2020-06-11 11:30:00,171.49,171.67,171.31,171.34,3702.0,165.376,165.5496,165.2024,165.2313,3702.0
2020-06-11 11:35:00,171.31,171.68,171.31,171.48,3300.0,165.2024,165.5592,165.2024,165.3664,3300.0
2020-06-11 11:40:00,171.45,171.45,170.91,171.11,5176.0,165.3374,165.3374,164.8167,165.0095,5176.0
2020-06-11 11:45:00,171.13,171.13,170.33,170.33,3832.0,165.0288,165.0288,164.2574,164.2574,3832.0
2020-06-11 11:50:00,170.34,170.73,170.29,170.62,4596.0,164.267,164.6431,164.2188,164.537,4596.0
2020-06-11 11:55:00,170.5,170.5,170.26,170.46,3115.0,164.4213,164.4213,164.1898,164.3827,3115.0
2020-06-11 12:00:00,170.41,170.52,170.1,170.49,6565.0,164.3345,164.4406,164.0356,164.4116,6565.0
2020-06-11 12:05:00,170.51,170.53,170.14,170.22,4500.0,164.4309,164.4502,164.0741,164.1513,4500.0
2020-06-11 12:10:00,170.23,170.29,169.88,169.99,5617.0,164.1609,164.2188,163.8234,163.9295,5617.0
2020-06-11 12:15:00,169.88,169.88,169.51,169.52,4766.0,163.8234,163.8234,163.4666,163.4762,4766.0
2020-06-11 12:20:00,169.6,169.75,169.52,169.52,3100.0,163.5534,163.698,163.4762,163.4762,3100.0
2020-06-11 12:25:00,169.45,169.45,169.09,169.29,4900.0,163.4087,163.4087,163.0616,163.2544,4900.0
2020-06-11 12:30:00,169.31,169.92,169.27,169.75,5084.0,163.2737,163.862,163.2351,163.698,5084.0
2020-06-11 12:35:00,169.72,169.76,169.47,169.47,6472.0,163.6691,163.7077,163.428,163.428,6472.0
2020-06-11 12:40:00,169.45,169.47,168.86,169.05,12984.0,163.4087,163.428,162.8398,163.023,12984.0
2020-06-11 12:45:00,169.05,169.08,168.36,168.43,9482.0,163.023,163.0519,162.3576,162.4251,9482.0
2020-06-11 12:50:00,168.29,168.42,168.09,168.17,7332.0,162.2901,162.4154,162.0972,162.1744,7332.0
2020-06-11 12:55:00,168.11,168.62,168.1,168.61,2918.0,162.1165,162.6083,162.1069,162.5987,2918.0
2020-06-11 13:00:00,168.79,169.13,168.79,169.07,2900.0,162.7723,163.1001,162.7723,163.0423,2900.0
2020-06-11 13:05:00,169.09,169.12,168.88,169.06,3954.0,163.0616,163.0905,162.859,163.0326,3954.0
2020-06-11 13:10:00,168.99,169.27,168.82,169.11,3320.0,162.9651,163.2351,162.8012,163.0808,3320.0
2020-06-11 13:15:00,169.16,169.52,169.1,169.33,5818.0,163.1291,163.4762,163.0712,163.293,5818.0
2020-06-11 13:20:00,169.34,169.64,169.34,169.52,3807.0,163.3026,163.592,163.3026,163.4762,3807.0
2020-06-11 13:25:00,169.49,169.61,169.17,169.19,5705.0,163.4473,163.563,163.1387,163.158,5705.0
2020-06-11 13:30:00,169.2,169.41,169.06,169.41,3608.0,163.1676,163.3702,163.0326,163.3702,3608.0
2020-06-11 13:35:00,169.28,169.28,168.9,168.9,5202.0,163.2448,163.2448,162.8783,162.8783,5202.0
2020-06-11 13:40:00,168.94,169.05,168.69,168.69,4846.0,162.9169,163.023,162.6758,162.6758,4846.0
2020-06-11 13:45:00,168.72,168.72,168.21,168.46,5519.0,162.7048,162.7048,162.2129,162.454,5519.0
2020-06-11 13:50:00,168.48,168.91,168.25,168.91,15681.0,162.4733,162.888,162.2515,162.888,15681.0
2020-06-11 13:55:00,169.06,169.17,168.74,168.91,3021.0,163.0326,163.1387,162.724,162.888,3021.0
2020-06-11 14:00:00,168.86,168.97,168.28,168.59,10507.0,162.8398,162.9458,162.2804,162.5794,10507.0
2020-06-11 14:05:00,168.64,168.84,168.3,168.34,5817.0,162.6276,162.8205,162.2997,162.3383,5817.0
2020-06-11 14:10:00,168.35,168.44,167.86,168.28,17426.0,162.3479,162.4347,161.8754,162.2804,17426.0
2020-06-11 14:15:00,168.23,168.43,168.09,168.1,5326.0,162.2322,162.4251,162.0972,162.1069,5326.0
2020-06-11 14:20:00,168.1,168.24,167.99,168.16,5493.0,162.1069,162.2419,162.0008,162.1647,5493.0
2020-06-11 14:25:00,168.3,168.66,168.27,168.4,12727.0,162.2997,162.6469,162.2708,162.3962,12727.0
2020-06-11 14:30:00,168.31,168.36,167.71,167.87,7120.0,162.3094,162.3576,161.7308,161.8851,7120.0
2020-06-11 14:35:00,167.92,167.95,167.7,167.85,3314.0,161.9333,161.9622,161.7211,161.8658,3314.0
2020-06-11 14:40:00,167.92,167.97,167.68,167.88,4985.0,161.9333,161.9815,161.7018,161.8947,4985.0
2020-06-11 14:45:00,167.89,168.1,167.72,167.78,4500.0,161.9043,162.1069,161.7404,161.7983,4500.0
2020-06-11 14:50:00,167.72,167.72,167.29,167.33,12999.0,161.7404,161.7404,161.3257,161.3643,12999.0
2020-06-11 14:55:00,167.33,167.64,167.25,167.64,6402.0,161.3643,161.6633,161.2872,161.6633,6402.0
2020-06-11 15:00:00,167.58,167.99,167.4,167.9,3515.0,161.6054,162.0008,161.4318,161.914,3515.0
2020-06-11 15:05:00,167.94,168.21,167.68,168.0,4266.0,161.9526,162.2129,161.7018,162.0104,4266.0
2020-06-11 15:10:00,168.05,168.45,168.0,168.0,6058.0,162.0586,162.4444,162.0104,162.0104,6058.0
2020-06-11 15:15:00,167.95,168.22,167.4,167.7,10578.0,161.9622,162.2226,161.4318,161.7211,10578.0
2020-06-11 15:20:00,167.69,167.78,167.04,167.05,9181.0,161.7115,161.7983,161.0846,161.0943,9181.0
2020-06-11 15:25:00,167.05,167.25,166.7,166.95,12725.0,161.0943,161.2872,160.7568,160.9979,12725.0
2020-06-11 15:30:00,166.93,167.39,166.58,167.34,14026.0,160.9786,161.4222,160.641,161.374,14026.0
2020-06-11 15:35:00,167.25,167.61,166.96,167.56,18958.0,161.2872,161.6343,161.0075,161.5861,18958.0
2020-06-11 15:40:00,167.51,168.55,167.45,168.55,19734.0,161.5379,162.5408,161.48,162.5408,19734.0
2020-06-11 15:45:00,168.55,168.55,167.85,168.11,30187.0,162.5408,162.5408,161.8658,162.1165,30187.0
2020-06-11 15:50:00,168.07,168.31,167.49,168.02,36978.0,162.0779,162.3094,161.5186,162.0297,36978.0
2020-06-11 15:55:00,168.03,169.01,167.93,168.65,105937.0,162.0394,162.9844,161.9429,162.6372,105937.0
2020-06-12 09:30:00,172.31,172.93,171.93,172.15,5286.0,166.1668,166.7647,165.8003,166.0125,5286.0
2020-06-12 09:35:00,172.41,172.6,171.59,171.59,4066.0,166.2632,166.4464,165.4724,165.4724,4066.0
2020-06-12 09:40:00,172.1,173.19,172.1,173.04,2672.0,165.9642,167.0154,165.9642,166.8707,2672.0
2020-06-12 09:45:00,173.39,173.39,172.2,172.2,8195.0,167.2083,167.2083,166.0607,166.0607,8195.0
2020-06-12 09:50:00,172.22,172.37,171.8,171.8,990.0,166.08,166.2246,165.6749,165.6749,990.0
2020-06-12 09:55:00,171.49,171.61,171.39,171.39,1405.0,165.376,165.4917,165.2796,165.2796,1405.0
2020-06-12 10:00:00,171.52,171.75,171.32,171.33,2400.0,165.4049,165.6267,165.2121,165.2217,2400.0
2020-06-12 10:05:00,171.3,171.37,170.84,170.84,3133.0,165.1928,165.2603,164.7492,164.7492,3133.0
2020-06-12 10:10:00,170.87,171.13,170.56,170.71,4869.0,164.7781,165.0288,164.4792,164.6238,4869.0
2020-06-12 10:15:00,170.67,170.83,170.26,170.83,3101.0,164.5852,164.7395,164.1898,164.7395,3101.0
2020-06-12 10:20:00,170.8,171.03,170.8,170.93,1738.0,164.7106,164.9324,164.7106,164.836,1738.0
2020-06-12 10:25:00,170.8,170.93,170.26,170.35,2238.0,164.7106,164.836,164.1898,164.2766,2238.0
2020-06-12 10:30:00,170.16,170.54,170.16,170.36,3100.0,164.0934,164.4599,164.0934,164.2863,3100.0
2020-06-12 10:35:00,170.28,170.28,169.39,169.39,2405.0,164.2091,164.2091,163.3509,163.3509,2405.0
2020-06-12 10:40:00,169.45,170.14,169.43,169.99,3125.0,163.4087,164.0741,163.3894,163.9295,3125.0
2020-06-12 10:45:00,169.89,170.35,169.73,169.73,1989.0,163.833,164.2766,163.6787,163.6787,1989.0
2020-06-12 10:50:00,169.65,169.65,168.57,168.58,1700.0,163.6016,163.6016,162.5601,162.5697,1700.0
2020-06-12 10:55:00,168.82,169.11,168.33,168.33,3708.0,162.8012,163.0808,162.3287,162.3287,3708.0
2020-06-12 11:00:00,168.47,168.71,167.76,167.76,1243.0,162.4637,162.6951,161.779,161.779,1243.0
2020-06-12 11:05:00,167.93,168.9,167.92,168.63,3082.0,161.9429,162.8783,161.9333,162.618,3082.0
2020-06-12 11:10:00,168.44,168.9,168.26,168.51,1837.0,162.4347,162.8783,162.2612,162.5022,1837.0
2020-06-12 11:15:00,168.44,168.72,167.97,167.97,3667.0,162.4347,162.7048,161.9815,161.9815,3667.0
2020-06-12 11:20:00,167.67,168.12,167.21,167.39,3733.0,161.6922,162.1261,161.2486,161.4222,3733.0
2020-06-12 11:25:00,167.53,168.53,167.45,168.49,5398.0,161.5572,162.5215,161.48,162.483,5398.0
2020-06-12 11:30:00,168.45,168.81,168.12,168.81,800.0,162.4444,162.7915,162.1261,162.7915,800.0
2020-06-12 11:35:00,168.88,169.46,168.88,169.41,2828.0,162.859,163.4184,162.859,163.3702,2828.0
2020-06-12 11:40:00,169.33,169.67,169.17,169.23,12495.0,163.293,163.6209,163.1387,163.1966,12495.0
2020-06-12 11:45:00,169.27,169.71,169.26,169.51,2384.0,163.2351,163.6595,163.2255,163.4666,2384.0
2020-06-12 11:50:00,169.52,169.71,169.24,169.51,2147.0,163.4762,163.6595,163.2062,163.4666,2147.0
2020-06-12 11:55:00,169.64,169.99,169.64,169.81,2750.0,163.592,163.9295,163.592,163.7559,2750.0
2020-06-12 12:00:00,169.91,169.98,169.73,169.98,2600.0,163.8523,163.9198,163.6787,163.9198,2600.0
2020-06-12 12:05:00,170.0,170.0,169.65,169.65,3407.0,163.9391,163.9391,163.6016,163.6016,3407.0
2020-06-12 12:10:00,169.47,169.5,168.89,169.01,5513.0,163.428,163.4569,162.8687,162.9844,5513.0
2020-06-12 12:15:00,168.99,169.37,168.92,169.25,5508.0,162.9651,163.3316,162.8976,163.2159,5508.0
2020-06-12 12:20:00,169.16,169.24,168.41,168.41,7051.0,163.1291,163.2062,162.4058,162.4058,7051.0
2020-06-12 12:25:00,168.34,168.53,168.25,168.39,4812.0,162.3383,162.5215,162.2515,162.3865,4812.0
2020-06-12 12:30:00,168.39,168.39,167.84,168.29,8549.0,162.3865,162.3865,161.8561,162.2901,8549.0
2020-06-12 12:35:00,168.21,168.22,167.66,167.8,5513.0,162.2129,162.2226,161.6825,161.8176,5513.0
2020-06-12 12:40:00,167.77,167.99,167.44,167.44,4102.0,161.7886,162.0008,161.4704,161.4704,4102.0
2020-06-12 12:45:00,167.25,167.31,167.02,167.22,3283.0,161.2872,161.345,161.0654,161.2582,3283.0
2020-06-12 12:50:00,167.4,167.79,167.4,167.74,12112.0,161.4318,161.8079,161.4318,161.7597,12112.0
2020-06-12 12:55:00,167.68,167.8,167.55,167.59,12880.0,161.7018,161.8176,161.5765,161.615,12880.0
2020-06-12 13:00:00,167.71,167.71,166.99,166.99,4722.0,161.7308,161.7308,161.0364,161.0364,4722.0
2020-06-12 13:05:00,166.96,167.13,166.67,166.97,3635.0,161.0075,161.1714,160.7278,161.0171,3635.0
2020-06-12 13:10:00,166.89,166.89,166.62,166.75,3301.0,160.94,160.94,160.6796,160.805,3301.0
2020-06-12 13:15:00,166.83,166.83,166.24,166.46,4287.0,160.8821,160.8821,160.3132,160.5253,4287.0
2020-06-12 13:20:00,166.36,166.62,165.84,165.84,9301.0,160.4289,160.6796,159.9274,159.9274,9301.0
2020-06-12 13:25:00,165.93,166.39,165.92,166.03,6576.0,160.0142,160.4578,160.0046,160.1107,6576.0
2020-06-12 13:30:00,166.03,166.2,165.62,165.62,2730.0,160.1107,160.2746,159.7153,159.7153,2730.0
2020-06-12 13:35:00,165.51,165.77,165.04,165.14,7894.0,159.6092,159.8599,159.156,159.2524,7894.0
2020-06-12 13:40:00,165.13,165.74,165.08,165.18,5824.0,159.2427,159.831,159.1945,159.291,5824.0
2020-06-12 13:45:00,165.16,165.29,164.51,164.71,7310.0,159.2717,159.397,158.6448,158.8377,7310.0
2020-06-12 13:50:00,164.71,164.83,164.46,164.8,3605.0,158.8377,158.9534,158.5966,158.9245,3605.0
2020-06-12 13:55:00,164.58,165.25,164.41,164.41,3242.0,158.7124,159.3585,158.5484,158.5484,3242.0
2020-06-12 14:00:00,164.46,165.65,164.39,165.03,3208.0,158.5966,159.7442,158.5291,159.1463,3208.0
2020-06-12 14:05:00,165.04,165.04,164.5,164.64,2970.0,159.156,159.156,158.6352,158.7702,2970.0
2020-06-12 14:10:00,164.7,165.28,164.6,165.09,6331.0,158.8281,159.3874,158.7316,159.2042,6331.0
2020-06-12 14:15:00,165.2,165.25,164.73,164.95,2100.0,159.3102,159.3585,158.857,159.0692,2100.0
2020-06-12 14:20:00,164.95,165.13,164.68,164.86,5070.0,159.0692,159.2427,158.8088,158.9824,5070.0
2020-06-12 14:25:00,165.22,165.24,164.97,165.24,1700.0,159.3295,159.3488,159.0884,159.3488,1700.0
2020-06-12 14:30:00,165.33,166.38,165.24,165.81,5565.0,159.4356,160.4482,159.3488,159.8985,5565.0
2020-06-12 14:35:00,165.97,165.97,165.45,165.46,3410.0,160.0528,160.0528,159.5513,159.561,3410.0
2020-06-12 14:40:00,165.54,165.6,165.19,165.37,6276.0,159.6381,159.696,159.3006,159.4742,6276.0
2020-06-12 14:45:00,165.73,165.99,165.41,165.55,7000.0,159.8214,160.0721,159.5128,159.6478,7000.0
2020-06-12 14:50:00,165.63,165.73,165.37,165.72,3966.0,159.7249,159.8214,159.4742,159.8117,3966.0
2020-06-12 14:55:00,165.81,165.84,165.41,165.78,5634.0,159.8985,159.9274,159.5128,159.8696,5634.0
2020-06-12 15:00:00,165.98,166.59,165.98,166.51,4623.0,160.0624,160.6507,160.0624,160.5735,4623.0
2020-06-12 15:05:00,166.46,166.95,166.27,166.51,4800.0,160.5253,160.9979,160.3421,160.5735,4800.0
2020-06-12 15:10:00,166.55,167.0,166.55,166.93,5215.0,160.6121,161.0461,160.6121,160.9786,5215.0
2020-06-12 15:15:00,167.06,167.07,166.14,166.42,5912.0,161.1039,161.1136,160.2167,160.4868,5912.0
2020-06-12 15:20:00,166.57,166.73,166.11,166.11,6661.0,160.6314,160.7857,160.1878,160.1878,6661.0
2020-06-12 15:25:00,166.21,166.44,165.69,166.05,4332.0,160.2842,160.506,159.7828,160.1299,4332.0
2020-06-12 15:30:00,166.01,166.28,165.78,166.28,6317.0,160.0914,160.3517,159.8696,160.3517,6317.0
2020-06-12 15:35:00,166.35,166.78,166.24,166.61,10752.0,160.4192,160.8339,160.3132,160.67,10752.0
2020-06-12 15:40:00,166.68,167.24,166.67,167.22,8716.0,160.7375,161.2775,160.7278,161.2582,8716.0
2020-06-12 15:45:00,167.28,168.01,167.28,167.78,15007.0,161.3161,162.0201,161.3161,161.7983,15007.0
2020-06-12 15:50:00,168.13,168.14,167.54,167.56,35094.0,162.1358,162.1454,161.5668,161.5861,35094.0
2020-06-12 15:55:00,167.55,168.16,167.55,167.97,58503.0,161.5765,162.1647,161.5765,161.9815,58503.0
2020-06-15 09:30:00,164.44,165.01,163.81,164.06,6360.0,158.5773,159.127,157.9698,158.2109,6360.0
2020-06-15 09:35:00,164.02,165.12,164.02,164.7,6927.0,158.1723,159.2331,158.1723,158.8281,6927.0
2020-06-15 09:40:00,164.67,165.03,164.44,164.76,13985.0,158.7991,159.1463,158.5773,158.8859,13985.0
2020-06-15 09:45:00,164.71,165.08,164.5,164.92,16272.0,158.8377,159.1945,158.6352,159.0402,16272.0
2020-06-15 09:50:00,164.88,165.21,164.44,164.97,12125.0,159.0017,159.3199,158.5773,159.0884,12125.0
2020-06-15 09:55:00,164.94,165.67,164.89,165.45,13637.0,159.0595,159.7635,159.0113,159.5513,13637.0
2020-06-15 10:00:00,165.53,165.57,165.15,165.57,7173.0,159.6285,159.6671,159.262,159.6671,7173.0
2020-06-15 10:05:00,165.72,165.76,165.38,165.47,13332.0,159.8117,159.8503,159.4838,159.5706,13332.0
2020-06-15 10:10:00,165.47,166.16,165.47,166.09,6846.0,159.5706,160.236,159.5706,160.1685,6846.0
2020-06-15 10:15:00,166.02,166.33,165.78,166.1,8178.0,160.101,160.4,159.8696,160.1782,8178.0
2020-06-15 10:20:00,166.06,166.1,165.35,165.35,5190.0,160.1396,160.1782,159.4549,159.4549,5190.0
2020-06-15 10:25:00,165.36,165.48,165.04,165.21,6052.0,159.4645,159.5803,159.156,159.3199,6052.0
2020-06-15 10:30:00,165.13,165.48,164.86,165.43,5300.0,159.2427,159.5803,158.9824,159.532,5300.0
2020-06-15 10:35:00,165.52,165.6,165.0,165.0,9977.0,159.6188,159.696,159.1174,159.1174,9977.0
2020-06-15 10:40:00,164.81,165.04,164.6,164.97,5975.0,158.9342,159.156,158.7316,159.0884,5975.0
2020-06-15 10:45:00,165.02,165.64,164.85,165.53,7750.0,159.1367,159.7346,158.9727,159.6285,7750.0
2020-06-15 10:50:00,165.46,165.62,165.29,165.59,3300.0,159.561,159.7153,159.397,159.6863,3300.0
2020-06-15 10:55:00,165.47,165.52,164.72,164.77,9763.0,159.5706,159.6188,158.8474,158.8956,9763.0
2020-06-15 11:00:00,164.77,165.46,164.63,165.36,9833.0,158.8956,159.561,158.7606,159.4645,9833.0
2020-06-15 11:05:00,165.36,165.57,165.31,165.57,5400.0,159.4645,159.6671,159.4163,159.6671,5400.0
2020-06-15 11:10:00,165.85,166.01,165.56,165.78,6000.0,159.9371,160.0914,159.6574,159.8696,6000.0
2020-06-15 11:15:00,165.59,165.59,165.1,165.18,5781.0,159.6863,159.6863,159.2138,159.291,5781.0
2020-06-15 11:20:00,165.09,165.57,165.06,165.5,11323.0,159.2042,159.6671,159.1752,159.5996,11323.0
2020-06-15 11:25:00,165.46,165.5,164.76,165.02,9919.0,159.561,159.5996,158.8859,159.1367,9919.0
2020-06-15 11:30:00,165.33,165.6,165.0,165.27,5291.0,159.4356,159.696,159.1174,159.3778,5291.0
2020-06-15 11:35:00,165.32,165.63,165.32,165.42,2200.0,159.426,159.7249,159.426,159.5224,2200.0
2020-06-15 11:40:00,165.64,165.68,165.04,165.04,6732.0,159.7346,159.7731,159.156,159.156,6732.0
2020-06-15 11:45:00,165.11,165.3,164.99,165.23,3200.0,159.2235,159.4067,159.1077,159.3392,3200.0
2020-06-15 11:50:00,165.27,165.67,164.98,164.98,4400.0,159.3778,159.7635,159.0981,159.0981,4400.0
2020-06-15 11:55:00,165.1,165.52,165.05,165.45,3745.0,159.2138,159.6188,159.1656,159.5513,3745.0
2020-06-15 12:00:00,165.33,166.38,165.3,166.38,3001.0,159.4356,160.4482,159.4067,160.4482,3001.0
2020-06-15 12:05:00,166.35,166.56,166.28,166.52,2500.0,160.4192,160.6218,160.3517,160.5832,2500.0
2020-06-15 12:10:00,166.53,166.63,166.33,166.33,9247.0,160.5928,160.6893,160.4,160.4,9247.0
2020-06-15 12:15:00,166.47,166.57,166.14,166.57,9114.0,160.535,160.6314,160.2167,160.6314,9114.0
2020-06-15 12:20:00,166.41,166.49,166.31,166.35,3997.0,160.4771,160.5543,160.3807,160.4192,3997.0
2020-06-15 12:25:00,166.35,166.58,166.16,166.17,10816.0,160.4192,160.641,160.236,160.2457,10816.0
2020-06-15 12:30:00,166.19,166.19,165.99,166.04,3513.0,160.265,160.265,160.0721,160.1203,3513.0
2020-06-15 12:35:00,166.08,166.3,166.07,166.18,4096.0,160.1589,160.371,160.1492,160.2553,4096.0
2020-06-15 12:40:00,166.2,166.46,166.19,166.39,1901.0,160.2746,160.5253,160.265,160.4578,1901.0
2020-06-15 12:45:00,166.39,166.88,166.39,166.88,6220.0,160.4578,160.9304,160.4578,160.9304,6220.0
2020-06-15 12:50:00,166.95,167.11,166.79,167.11,3599.0,160.9979,161.1522,160.8436,161.1522,3599.0
2020-06-15 12:55:00,167.04,167.26,166.95,167.14,2500.0,161.0846,161.2968,160.9979,161.1811,2500.0
2020-06-15 13:00:00,167.13,167.18,166.96,167.17,2520.0,161.1714,161.2197,161.0075,161.21,2520.0
2020-06-15 13:05:00,167.23,167.3,167.17,167.3,2333.0,161.2679,161.3354,161.21,161.3354,2333.0
2020-06-15 13:10:00,167.33,167.55,167.33,167.55,2405.0,161.3643,161.5765,161.3643,161.5765,2405.0
2020-06-15 13:15:00,167.56,167.67,167.44,167.47,3300.0,161.5861,161.6922,161.4704,161.4993,3300.0
2020-06-15 13:20:00,167.49,167.65,167.32,167.33,2800.0,161.5186,161.6729,161.3547,161.3643,2800.0
2020-06-15 13:25:00,167.29,167.37,167.11,167.13,2520.0,161.3257,161.4029,161.1522,161.1714,2520.0
2020-06-15 13:30:00,167.14,167.14,166.94,166.99,1100.0,161.1811,161.1811,160.9882,161.0364,1100.0
2020-06-15 13:35:00,167.03,167.19,166.92,167.15,3266.0,161.075,161.2293,160.9689,161.1907,3266.0
2020-06-15 13:40:00,167.16,167.16,166.97,166.97,2323.0,161.2004,161.2004,161.0171,161.0171,2323.0
2020-06-15 13:45:00,167.0,167.01,166.84,166.9,1500.0,161.0461,161.0557,160.8918,160.9496,1500.0
2020-06-15 13:50:00,166.92,167.09,166.92,167.06,1866.0,160.9689,161.1329,160.9689,161.1039,1866.0
2020-06-15 13:55:00,167.15,167.15,166.97,167.0,1310.0,161.1907,161.1907,161.0171,161.0461,1310.0
2020-06-15 14:00:00,167.09,168.45,167.09,168.37,3720.0,161.1329,162.4444,161.1329,162.3672,3720.0
2020-06-15 14:05:00,168.52,169.09,168.52,168.65,3739.0,162.5119,163.0616,162.5119,162.6372,3739.0
2020-06-15 14:10:00,168.72,168.72,168.35,168.45,5727.0,162.7048,162.7048,162.3479,162.4444,5727.0
2020-06-15 14:15:00,168.4,168.89,168.4,168.52,5773.0,162.3962,162.8687,162.3962,162.5119,5773.0
2020-06-15 14:20:00,168.75,169.0,168.52,169.0,3585.0,162.7337,162.9748,162.5119,162.9748,3585.0
2020-06-15 14:25:00,168.9,168.91,168.74,168.79,2400.0,162.8783,162.888,162.724,162.7723,2400.0
2020-06-15 14:30:00,168.87,169.06,168.29,168.4,5400.0,162.8494,163.0326,162.2901,162.3962,5400.0
2020-06-15 14:35:00,168.46,168.77,168.46,168.63,3419.0,162.454,162.753,162.454,162.618,3419.0
2020-06-15 14:40:00,168.63,168.88,168.46,168.46,3922.0,162.618,162.859,162.454,162.454,3922.0
2020-06-15 14:45:00,168.49,168.66,168.4,168.59,4204.0,162.483,162.6469,162.3962,162.5794,4204.0
2020-06-15 14:50:00,168.51,168.53,168.03,168.21,3798.0,162.5022,162.5215,162.0394,162.2129,3798.0
2020-06-15 14:55:00,168.16,168.25,168.1,168.16,4000.0,162.1647,162.2515,162.1069,162.1647,4000.0
2020-06-15 15:00:00,168.27,168.74,168.19,168.53,5365.0,162.2708,162.724,162.1936,162.5215,5365.0
2020-06-15 15:05:00,168.51,168.56,168.31,168.56,3400.0,162.5022,162.5505,162.3094,162.5505,3400.0
2020-06-15 15:10:00,168.61,168.95,168.61,168.7,5416.0,162.5987,162.9266,162.5987,162.6855,5416.0
2020-06-15 15:15:00,168.71,168.83,168.53,168.53,3500.0,162.6951,162.8108,162.5215,162.5215,3500.0
2020-06-15 15:20:00,168.54,168.59,168.23,168.59,3400.0,162.5312,162.5794,162.2322,162.5794,3400.0
2020-06-15 15:25:00,168.63,168.87,167.89,167.89,4980.0,162.618,162.8494,161.9043,161.9043,4980.0
2020-06-15 15:30:00,167.98,168.04,167.26,167.5,5830.0,161.9911,162.049,161.2968,161.5282,5830.0
2020-06-15 15:35:00,167.34,167.7,167.09,167.54,7312.0,161.374,161.7211,161.1329,161.5668,7312.0
2020-06-15 15:40:00,167.61,167.83,167.37,167.67,9420.0,161.6343,161.8465,161.4029,161.6922,9420.0
2020-06-15 15:45:00,167.6,168.04,167.55,167.79,12149.0,161.6247,162.049,161.5765,161.8079,12149.0
2020-06-15 15:50:00,167.76,168.46,167.76,168.25,20721.0,161.779,162.454,161.779,162.2515,20721.0
2020-06-15 15:55:00,168.25,169.0,168.21,168.96,56559.0,162.2515,162.9748,162.2129,162.9362,56559.0
2020-06-16 09:30:00,173.16,173.74,171.52,171.52,6843.0,166.9865,167.5458,165.4049,165.4049,6843.0
2020-06-16 09:35:00,171.33,172.23,171.33,171.84,3880.0,165.2217,166.0896,165.2217,165.7135,3880.0
2020-06-16 09:40:00,172.1,172.27,171.71,171.9,1764.0,165.9642,166.1282,165.5882,165.7714,1764.0
2020-06-16 09:45:00,172.53,172.54,171.31,171.31,2915.0,166.3789,166.3886,165.2024,165.2024,2915.0
2020-06-16 09:50:00,171.29,171.68,171.18,171.46,2431.0,165.1831,165.5592,165.077,165.3471,2431.0
2020-06-16 09:55:00,171.66,172.1,171.65,171.92,1901.0,165.5399,165.9642,165.5303,165.7907,1901.0
2020-06-16 10:00:00,171.95,172.08,171.24,171.53,4773.0,165.8196,165.945,165.1349,165.4146,4773.0
2020-06-16 10:05:00,171.54,172.29,171.54,171.97,3911.0,165.4242,166.1475,165.4242,165.8389,3911.0
2020-06-16 10:10:00,171.87,172.28,171.87,172.15,1324.0,165.7424,166.1378,165.7424,166.0125,1324.0
2020-06-16 10:15:00,172.25,172.38,171.96,171.97,8045.0,166.1089,166.2343,165.8292,165.8389,8045.0
2020-06-16 10:20:00,172.06,172.08,171.59,171.89,2500.0,165.9257,165.945,165.4724,165.7617,2500.0
2020-06-16 10:25:00,171.87,172.27,171.87,172.19,4415.0,165.7424,166.1282,165.7424,166.051,4415.0
2020-06-16 10:30:00,172.12,172.25,171.6,171.61,4817.0,165.9835,166.1089,165.4821,165.4917,4817.0
2020-06-16 10:35:00,171.53,171.54,170.37,170.57,4124.0,165.4146,165.4242,164.2959,164.4888,4124.0
2020-06-16 10:40:00,170.77,170.77,170.0,170.59,7315.0,164.6817,164.6817,163.9391,164.5081,7315.0
2020-06-16 10:45:00,170.35,170.65,170.2,170.59,5919.0,164.2766,164.5659,164.132,164.5081,5919.0
2020-06-16 10:50:00,170.44,170.44,169.33,169.54,3746.0,164.3634,164.3634,163.293,163.4955,3746.0
2020-06-16 10:55:00,169.47,169.47,169.0,169.0,5871.0,163.428,163.428,162.9748,162.9748,5871.0
2020-06-16 11:00:00,168.22,168.83,167.62,168.83,4039.0,162.2226,162.8108,161.644,162.8108,4039.0
2020-06-16 11:05:00,168.65,169.52,168.6,169.4,2789.0,162.6372,163.4762,162.589,163.3605,2789.0
2020-06-16 11:10:00,169.68,169.68,169.13,169.45,3402.0,163.6305,163.6305,163.1001,163.4087,3402.0
2020-06-16 11:15:00,169.69,170.33,169.69,170.05,2738.0,163.6402,164.2574,163.6402,163.9873,2738.0
2020-06-16 11:20:00,170.06,170.36,170.05,170.36,821.0,163.997,164.2863,163.9873,164.2863,821.0
2020-06-16 11:25:00,170.41,170.41,170.05,170.22,1523.0,164.3345,164.3345,163.9873,164.1513,1523.0
2020-06-16 11:30:00,170.2,170.6,170.11,170.33,4792.0,164.132,164.5177,164.0452,164.2574,4792.0
2020-06-16 11:35:00,170.28,170.29,169.87,169.96,1700.0,164.2091,164.2188,163.8138,163.9005,1700.0
2020-06-16 11:40:00,169.97,170.27,169.92,170.18,2427.0,163.9102,164.1995,163.862,164.1127,2427.0
2020-06-16 11:45:00,170.2,170.73,170.13,170.64,1100.0,164.132,164.6431,164.0645,164.5563,1100.0
2020-06-16 11:50:00,170.64,170.88,169.92,169.92,6173.0,164.5563,164.7877,163.862,163.862,6173.0
2020-06-16 11:55:00,169.81,169.93,169.75,169.75,1138.0,163.7559,163.8716,163.698,163.698,1138.0
2020-06-16 12:00:00,169.88,169.89,169.06,169.06,8800.0,163.8234,163.833,163.0326,163.0326,8800.0
2020-06-16 12:05:00,168.99,169.01,168.57,169.01,6899.0,162.9651,162.9844,162.5601,162.9844,6899.0
2020-06-16 12:10:00,168.91,169.55,168.91,169.32,1200.0,162.888,163.5052,162.888,163.2834,1200.0
2020-06-16 12:15:00,169.42,169.42,168.75,168.81,12219.0,163.3798,163.3798,162.7337,162.7915,12219.0
2020-06-16 12:20:00,168.8,169.05,168.77,168.85,6600.0,162.7819,163.023,162.753,162.8301,6600.0
2020-06-16 12:25:00,168.89,169.12,168.83,168.97,10282.0,162.8687,163.0905,162.8108,162.9458,10282.0
2020-06-16 12:30:00,168.96,169.45,168.95,169.45,10167.0,162.9362,163.4087,162.9266,163.4087,10167.0
2020-06-16 12:35:00,169.43,169.96,169.3,169.92,12425.0,163.3894,163.9005,163.2641,163.862,12425.0
2020-06-16 12:40:00,169.87,170.35,169.84,170.22,2959.0,163.8138,164.2766,163.7848,164.1513,2959.0
2020-06-16 12:45:00,170.24,170.26,169.98,170.0,2300.0,164.1706,164.1898,163.9198,163.9391,2300.0
2020-06-16 12:50:00,170.09,170.1,169.98,170.07,1737.0,164.0259,164.0356,163.9198,164.0066,1737.0
2020-06-16 12:55:00,169.99,170.1,169.91,169.96,2118.0,163.9295,164.0356,163.8523,163.9005,2118.0
2020-06-16 13:00:00,170.1,170.5,170.1,170.39,5324.0,164.0356,164.4213,164.0356,164.3152,5324.0
2020-06-16 13:05:00,170.34,170.45,170.18,170.25,5659.0,164.267,164.3731,164.1127,164.1802,5659.0
2020-06-16 13:10:00,170.27,170.45,170.18,170.21,4041.0,164.1995,164.3731,164.1127,164.1416,4041.0
2020-06-16 13:15:00,170.37,170.39,170.3,170.34,1296.0,164.2959,164.3152,164.2284,164.267,1296.0
2020-06-16 13:20:00,170.36,170.4,170.2,170.38,4500.0,164.2863,164.3249,164.132,164.3056,4500.0
2020-06-16 13:25:00,170.33,170.35,170.21,170.23,2104.0,164.2574,164.2766,164.1416,164.1609,2104.0
2020-06-16 13:30:00,170.27,170.27,169.76,169.78,1882.0,164.1995,164.1995,163.7077,163.727,1882.0
2020-06-16 13:35:00,169.82,169.82,169.58,169.72,1804.0,163.7655,163.7655,163.5341,163.6691,1804.0
2020-06-16 13:40:00,169.69,170.2,169.44,170.2,8266.0,163.6402,164.132,163.3991,164.132,8266.0
2020-06-16 13:45:00,170.2,170.21,169.87,169.87,1552.0,164.132,164.1416,163.8138,163.8138,1552.0
2020-06-16 13:50:00,169.98,170.02,169.56,169.62,2202.0,163.9198,163.9584,163.5148,163.5727,2202.0
2020-06-16 13:55:00,169.56,169.85,169.46,169.75,1604.0,163.5148,163.7945,163.4184,163.698,1604.0
2020-06-16 14:00:00,169.86,170.23,169.86,170.14,2660.0,163.8041,164.1609,163.8041,164.0741,2660.0
2020-06-16 14:05:00,170.11,170.2,169.98,170.16,4001.0,164.0452,164.132,163.9198,164.0934,4001.0
2020-06-16 14:10:00,170.15,170.35,170.05,170.34,3695.0,164.0838,164.2766,163.9873,164.267,3695.0
2020-06-16 14:15:00,170.31,170.46,170.16,170.17,3200.0,164.2381,164.3827,164.0934,164.1031,3200.0
2020-06-16 14:20:00,170.24,170.24,169.3,169.82,3907.0,164.1706,164.1706,163.2641,163.7655,3907.0
2020-06-16 14:25:00,169.76,170.05,169.76,169.81,2141.0,163.7077,163.9873,163.7077,163.7559,2141.0
2020-06-16 14:30:00,170.3,170.5,170.19,170.19,2500.0,164.2284,164.4213,164.1223,164.1223,2500.0
2020-06-16 14:35:00,170.12,170.23,170.1,170.1,1097.0,164.0548,164.1609,164.0356,164.0356,1097.0
2020-06-16 14:40:00,170.05,170.17,170.05,170.07,1400.0,163.9873,164.1031,163.9873,164.0066,1400.0
2020-06-16 14:45:00,170.13,170.18,169.84,170.18,1600.0,164.0645,164.1127,163.7848,164.1127,1600.0
2020-06-16 14:50:00,170.17,170.21,169.99,170.02,2378.0,164.1031,164.1416,163.9295,163.9584,2378.0
2020-06-16 14:55:00,170.28,170.28,169.99,170.14,1811.0,164.2091,164.2091,163.9295,164.0741,1811.0
2020-06-16 15:00:00,170.17,170.44,169.99,170.17,3502.0,164.1031,164.3634,163.9295,164.1031,3502.0
2020-06-16 15:05:00,170.23,170.23,169.54,169.55,4193.0,164.1609,164.1609,163.4955,163.5052,4193.0
2020-06-16 15:10:00,169.55,169.76,169.54,169.54,2529.0,163.5052,163.7077,163.4955,163.4955,2529.0
2020-06-16 15:15:00,169.33,169.33,168.9,168.93,4185.0,163.293,163.293,162.8783,162.9073,4185.0
2020-06-16 15:20:00,169.01,169.33,168.99,169.19,7342.0,162.9844,163.293,162.9651,163.158,7342.0
2020-06-16 15:25:00,169.22,169.41,169.02,169.31,8658.0,163.1869,163.3702,162.9941,163.2737,8658.0
2020-06-16 15:30:00,169.28,169.87,169.1,169.61,14105.0,163.2448,163.8138,163.0712,163.563,14105.0
2020-06-16 15:35:00,169.63,169.63,169.09,169.09,11352.0,163.5823,163.5823,163.0616,163.0616,11352.0
2020-06-16 15:40:00,169.19,169.29,168.69,168.75,10926.0,163.158,163.2544,162.6758,162.7337,10926.0
2020-06-16 15:45:00,168.72,169.1,168.52,168.94,16593.0,162.7048,163.0712,162.5119,162.9169,16593.0
2020-06-16 15:50:00,168.91,169.13,168.61,169.04,23358.0,162.888,163.1001,162.5987,163.0133,23358.0
2020-06-16 15:55:00,169.02,169.79,168.86,169.79,48659.0,162.9941,163.7366,162.8398,163.7366,48659.0
2020-06-17 09:30:00,170.42,170.42,168.85,169.67,8612.0,164.3441,164.3441,162.8301,163.6209,8612.0
2020-06-17 09:35:00,169.36,169.86,169.32,169.61,1623.0,163.3219,163.8041,163.2834,163.563,1623.0
2020-06-17 09:40:00,169.45,169.91,169.17,169.91,1516.0,163.4087,163.8523,163.1387,163.8523,1516.0
2020-06-17 09:45:00,170.03,170.36,169.77,170.36,4227.0,163.968,164.2863,163.7173,164.2863,4227.0
2020-06-17 09:50:00,170.46,170.67,170.29,170.29,2000.0,164.3827,164.5852,164.2188,164.2188,2000.0
2020-06-17 09:55:00,170.16,170.16,169.7,169.79,2220.0,164.0934,164.0934,163.6498,163.7366,2220.0
2020-06-17 10:00:00,170.03,170.64,170.03,170.36,1210.0,163.968,164.5563,163.968,164.2863,1210.0
2020-06-17 10:05:00,170.27,170.96,170.13,170.95,3468.0,164.1995,164.8649,164.0645,164.8552,3468.0
2020-06-17 10:10:00,170.85,171.26,170.77,170.89,1506.0,164.7588,165.1542,164.6817,164.7974,1506.0
2020-06-17 10:15:00,171.09,171.87,170.72,170.74,3121.0,164.9903,165.7424,164.6334,164.6527,3121.0
2020-06-17 10:20:00,170.91,171.22,170.82,171.03,2743.0,164.8167,165.1156,164.7299,164.9324,2743.0
2020-06-17 10:25:00,171.21,171.53,171.1,171.15,2180.0,165.106,165.4146,164.9999,165.0481,2180.0
2020-06-17 10:30:00,171.18,171.97,170.84,171.81,2329.0,165.077,165.8389,164.7492,165.6846,2329.0
2020-06-17 10:35:00,171.7,171.94,171.66,171.8,2910.0,165.5785,165.81,165.5399,165.6749,2910.0
2020-06-17 10:40:00,171.86,172.14,171.66,172.14,2589.0,165.7328,166.0028,165.5399,166.0028,2589.0
2020-06-17 10:45:00,172.31,172.45,172.18,172.26,3543.0,166.1668,166.3018,166.0414,166.1185,3543.0
2020-06-17 10:50:00,172.2,172.62,172.19,172.5,3100.0,166.0607,166.4657,166.051,166.35,3100.0
2020-06-17 10:55:00,172.4,172.71,172.4,172.56,2406.0,166.2536,166.5525,166.2536,166.4078,2406.0
2020-06-17 11:00:00,172.57,172.58,172.31,172.49,1100.0,166.4175,166.4271,166.1668,166.3403,1100.0
2020-06-17 11:05:00,172.59,172.71,172.4,172.55,2200.0,166.4368,166.5525,166.2536,166.3982,2200.0
2020-06-17 11:10:00,172.51,172.54,172.06,172.2,5176.0,166.3596,166.3886,165.9257,166.0607,5176.0
2020-06-17 11:15:00,172.1,172.43,171.4,171.66,14759.0,165.9642,166.2825,165.2892,165.5399,14759.0
2020-06-17 11:20:00,171.59,171.82,171.4,171.78,1900.0,165.4724,165.6942,165.2892,165.6557,1900.0
2020-06-17 11:25:00,171.95,172.34,171.86,172.0,6268.0,165.8196,166.1957,165.7328,165.8678,6268.0
2020-06-17 11:30:00,171.99,171.99,171.12,171.79,24685.0,165.8582,165.8582,165.0192,165.6653,24685.0
2020-06-17 11:35:00,172.12,172.18,172.0,172.0,500.0,165.9835,166.0414,165.8678,165.8678,500.0
2020-06-17 11:40:00,172.0,172.19,172.0,172.16,4649.0,165.8678,166.051,165.8678,166.0221,4649.0
2020-06-17 11:45:00,172.17,172.17,171.65,171.74,4617.0,166.0318,166.0318,165.5303,165.6171,4617.0
2020-06-17 11:50:00,171.61,171.93,171.6,171.84,3115.0,165.4917,165.8003,165.4821,165.7135,3115.0
2020-06-17 11:55:00,171.9,172.03,171.87,171.88,2118.0,165.7714,165.8967,165.7424,165.7521,2118.0
2020-06-17 12:00:00,171.88,172.12,171.88,171.99,3701.0,165.7521,165.9835,165.7521,165.8582,3701.0
2020-06-17 12:05:00,172.02,172.07,171.99,171.99,1400.0,165.8871,165.9353,165.8582,165.8582,1400.0
2020-06-17 12:10:00,172.03,172.03,171.83,171.89,1600.0,165.8967,165.8967,165.7039,165.7617,1600.0
2020-06-17 12:15:00,171.89,172.06,171.84,172.01,800.0,165.7617,165.9257,165.7135,165.8775,800.0
2020-06-17 12:20:00,172.0,172.11,171.97,172.11,1492.0,165.8678,165.9739,165.8389,165.9739,1492.0
2020-06-17 12:25:00,172.14,172.2,172.09,172.19,1821.0,166.0028,166.0607,165.9546,166.051,1821.0
2020-06-17 12:30:00,172.1,172.7,172.1,172.65,2880.0,165.9642,166.5429,165.9642,166.4946,2880.0
2020-06-17 12:35:00,172.59,172.68,172.53,172.59,1231.0,166.4368,166.5236,166.3789,166.4368,1231.0
2020-06-17 12:40:00,172.54,172.56,172.27,172.37,7457.0,166.3886,166.4078,166.1282,166.2246,7457.0
2020-06-17 12:45:00,172.45,172.45,172.09,172.39,12995.0,166.3018,166.3018,165.9546,166.2439,12995.0
2020-06-17 12:50:00,172.55,172.55,172.36,172.42,2768.0,166.3982,166.3982,166.215,166.2728,2768.0
2020-06-17 12:55:00,172.46,172.46,172.26,172.4,1419.0,166.3114,166.3114,166.1185,166.2536,1419.0
2020-06-17 13:00:00,172.54,172.71,172.27,172.38,13010.0,166.3886,166.5525,166.1282,166.2343,13010.0
2020-06-17 13:05:00,172.39,172.54,172.34,172.42,3800.0,166.2439,166.3886,166.1957,166.2728,3800.0
2020-06-17 13:10:00,172.4,172.58,172.4,172.45,1502.0,166.2536,166.4271,166.2536,166.3018,1502.0
2020-06-17 13:15:00,172.48,172.52,172.14,172.28,4527.0,166.3307,166.3693,166.0028,166.1378,4527.0
2020-06-17 13:20:00,172.42,172.43,172.35,172.43,807.0,166.2728,166.2825,166.2053,166.2825,807.0
2020-06-17 13:25:00,172.49,172.52,172.34,172.44,5332.0,166.3403,166.3693,166.1957,166.2921,5332.0
2020-06-17 13:30:00,172.45,172.54,172.45,172.54,611.0,166.3018,166.3886,166.3018,166.3886,611.0
2020-06-17 13:35:00,172.53,172.7,172.19,172.51,13975.0,166.3789,166.5429,166.051,166.3596,13975.0
2020-06-17 13:40:00,172.51,172.58,172.2,172.33,5644.0,166.3596,166.4271,166.0607,166.186,5644.0
2020-06-17 13:45:00,172.32,172.54,172.32,172.51,5565.0,166.1764,166.3886,166.1764,166.3596,5565.0
2020-06-17 13:50:00,172.39,172.44,172.31,172.44,1219.0,166.2439,166.2921,166.1668,166.2921,1219.0
2020-06-17 13:55:00,172.46,172.67,172.46,172.51,3400.0,166.3114,166.5139,166.3114,166.3596,3400.0
2020-06-17 14:00:00,172.5,172.51,172.36,172.43,1997.0,166.35,166.3596,166.215,166.2825,1997.0
2020-06-17 14:05:00,172.43,172.78,172.43,172.7,3087.0,166.2825,166.62,166.2825,166.5429,3087.0
2020-06-17 14:10:00,172.7,172.82,172.38,172.59,5793.0,166.5429,166.6586,166.2343,166.4368,5793.0
2020-06-17 14:15:00,172.48,172.63,172.3,172.5,3233.0,166.3307,166.4754,166.1571,166.35,3233.0
2020-06-17 14:20:00,172.57,172.57,172.29,172.37,2227.0,166.4175,166.4175,166.1475,166.2246,2227.0
2020-06-17 14:25:00,172.3,172.3,171.93,172.07,5197.0,166.1571,166.1571,165.8003,165.9353,5197.0
2020-06-17 14:30:00,172.08,172.08,171.73,171.85,2000.0,165.945,165.945,165.6074,165.7232,2000.0
2020-06-17 14:35:00,171.87,171.87,171.76,171.87,1646.0,165.7424,165.7424,165.6364,165.7424,1646.0
2020-06-17 14:40:00,171.87,172.07,171.86,171.97,4481.0,165.7424,165.9353,165.7328,165.8389,4481.0
2020-06-17 14:45:00,172.0,172.0,171.79,171.86,3124.0,165.8678,165.8678,165.6653,165.7328,3124.0
2020-06-17 14:50:00,171.85,171.97,171.57,171.72,4956.0,165.7232,165.8389,165.4531,165.5978,4956.0
2020-06-17 14:55:00,171.73,171.73,171.4,171.41,2902.0,165.6074,165.6074,165.2892,165.2988,2902.0
2020-06-17 15:00:00,171.29,171.48,171.04,171.48,3128.0,165.1831,165.3664,164.942,165.3664,3128.0
2020-06-17 15:05:00,171.37,171.48,171.37,171.41,2926.0,165.2603,165.3664,165.2603,165.2988,2926.0
2020-06-17 15:10:00,171.34,171.34,171.07,171.15,5943.0,165.2313,165.2313,164.971,165.0481,5943.0
2020-06-17 15:15:00,171.23,171.27,170.83,170.83,3316.0,165.1253,165.1638,164.7395,164.7395,3316.0
2020-06-17 15:20:00,170.81,170.81,170.39,170.4,5313.0,164.7202,164.7202,164.3152,164.3249,5313.0
2020-06-17 15:25:00,170.49,170.51,170.24,170.5,4462.0,164.4116,164.4309,164.1706,164.4213,4462.0
2020-06-17 15:30:00,170.43,170.63,170.31,170.63,5326.0,164.3538,164.5467,164.2381,164.5467,5326.0
2020-06-17 15:35:00,170.65,170.76,170.49,170.66,4967.0,164.5659,164.672,164.4116,164.5756,4967.0
2020-06-17 15:40:00,170.66,170.66,170.24,170.31,9511.0,164.5756,164.5756,164.1706,164.2381,9511.0
2020-06-17 15:45:00,170.35,170.67,170.25,170.31,17172.0,164.2766,164.5852,164.1802,164.2381,17172.0
2020-06-17 15:50:00,170.3,170.8,170.24,170.59,20287.0,164.2284,164.7106,164.1706,164.5081,20287.0
2020-06-17 15:55:00,170.65,170.93,170.38,170.39,36966.0,164.5659,164.836,164.3056,164.3152,36966.0
2020-06-18 09:30:00,169.42,170.14,168.71,169.37,7827.0,163.3798,164.0741,162.6951,163.3316,7827.0
2020-06-18 09:35:00,169.81,170.0,169.12,169.89,3199.0,163.7559,163.9391,163.0905,163.833,3199.0
2020-06-18 09:40:00,170.05,170.39,169.9,170.37,2127.0,163.9873,164.3152,163.8427,164.2959,2127.0
2020-06-18 09:45:00,170.33,170.94,170.33,170.88,1254.0,164.2574,164.8456,164.2574,164.7877,1254.0
2020-06-18 09:50:00,171.22,171.22,170.8,170.97,2600.0,165.1156,165.1156,164.7106,164.8745,2600.0
2020-06-18 09:55:00,170.79,170.79,170.65,170.72,1119.0,164.701,164.701,164.5659,164.6334,1119.0
2020-06-18 10:00:00,170.78,171.53,170.78,171.35,3952.0,164.6913,165.4146,164.6913,165.241,3952.0
2020-06-18 10:05:00,171.4,171.46,171.35,171.41,1439.0,165.2892,165.3471,165.241,165.2988,1439.0
2020-06-18 10:10:00,171.62,171.62,171.36,171.36,2601.0,165.5014,165.5014,165.2506,165.2506,2601.0
2020-06-18 10:15:00,171.34,171.44,171.14,171.44,3141.0,165.2313,165.3278,165.0385,165.3278,3141.0
2020-06-18 10:20:00,171.34,171.35,170.71,170.84,4244.0,165.2313,165.241,164.6238,164.7492,4244.0
2020-06-18 10:25:00,170.86,170.92,170.7,170.7,1606.0,164.7685,164.8263,164.6142,164.6142,1606.0
2020-06-18 10:30:00,170.89,171.13,170.79,170.87,1004.0,164.7974,165.0288,164.701,164.7781,1004.0
2020-06-18 10:35:00,171.24,171.4,171.14,171.14,1000.0,165.1349,165.2892,165.0385,165.0385,1000.0
2020-06-18 10:40:00,171.16,171.23,171.07,171.2,2400.0,165.0578,165.1253,164.971,165.0963,2400.0
2020-06-18 10:45:00,171.26,171.81,171.26,171.73,3106.0,165.1542,165.6846,165.1542,165.6074,3106.0
2020-06-18 10:50:00,171.75,171.96,171.28,171.28,9765.0,165.6267,165.8292,165.1735,165.1735,9765.0
2020-06-18 10:55:00,171.41,172.12,171.38,172.12,43892.0,165.2988,165.9835,165.2699,165.9835,43892.0
2020-06-18 11:00:00,172.05,172.18,172.02,172.09,1845.0,165.916,166.0414,165.8871,165.9546,1845.0
2020-06-18 11:05:00,172.05,172.29,172.04,172.14,11800.0,165.916,166.1475,165.9064,166.0028,11800.0
2020-06-18 11:10:00,172.24,172.28,171.96,172.06,7588.0,166.0993,166.1378,165.8292,165.9257,7588.0
2020-06-18 11:15:00,172.18,172.28,172.18,172.18,901.0,166.0414,166.1378,166.0414,166.0414,901.0
2020-06-18 11:20:00,172.1,172.1,171.72,171.72,3441.0,165.9642,165.9642,165.5978,165.5978,3441.0
2020-06-18 11:25:00,171.65,171.77,171.37,171.37,900.0,165.5303,165.646,165.2603,165.2603,900.0
2020-06-18 11:30:00,171.38,171.6,171.21,171.28,2626.0,165.2699,165.4821,165.106,165.1735,2626.0
2020-06-18 11:35:00,171.34,171.34,171.1,171.18,1900.0,165.2313,165.2313,164.9999,165.077,1900.0
2020-06-18 11:40:00,171.22,171.35,171.16,171.27,2500.0,165.1156,165.241,165.0578,165.1638,2500.0
2020-06-18 11:45:00,171.28,171.41,171.28,171.37,700.0,165.1735,165.2988,165.1735,165.2603,700.0
2020-06-18 11:50:00,171.33,171.33,171.06,171.11,3054.0,165.2217,165.2217,164.9613,165.0095,3054.0
2020-06-18 11:55:00,171.13,171.16,170.87,171.07,3200.0,165.0288,165.0578,164.7781,164.971,3200.0
2020-06-18 12:00:00,171.13,171.16,170.55,170.59,5828.0,165.0288,165.0578,164.4695,164.5081,5828.0
2020-06-18 12:05:00,170.47,170.58,170.38,170.58,3300.0,164.3924,164.4984,164.3056,164.4984,3300.0
2020-06-18 12:10:00,170.52,170.6,170.43,170.6,2000.0,164.4406,164.5177,164.3538,164.5177,2000.0
2020-06-18 12:15:00,170.59,170.84,170.56,170.77,3405.0,164.5081,164.7492,164.4792,164.6817,3405.0
2020-06-18 12:20:00,170.76,171.08,170.76,170.97,3363.0,164.672,164.9806,164.672,164.8745,3363.0
2020-06-18 12:25:00,170.97,171.14,170.97,171.02,3307.0,164.8745,165.0385,164.8745,164.9228,3307.0
2020-06-18 12:30:00,171.04,171.05,170.88,171.01,3600.0,164.942,164.9517,164.7877,164.9131,3600.0
2020-06-18 12:35:00,171.01,171.13,170.97,171.11,3000.0,164.9131,165.0288,164.8745,165.0095,3000.0
2020-06-18 12:40:00,171.29,171.41,171.13,171.32,2500.0,165.1831,165.2988,165.0288,165.2121,2500.0
2020-06-18 12:45:00,171.43,171.62,171.43,171.49,1700.0,165.3181,165.5014,165.3181,165.376,1700.0
2020-06-18 12:50:00,171.46,171.68,171.45,171.64,3301.0,165.3471,165.5592,165.3374,165.5206,3301.0
2020-06-18 12:55:00,171.61,171.67,171.56,171.63,2663.0,165.4917,165.5496,165.4435,165.511,2663.0
2020-06-18 13:00:00,171.63,171.73,171.55,171.57,3907.0,165.511,165.6074,165.4339,165.4531,3907.0
2020-06-18 13:05:00,171.58,171.73,171.52,171.69,2200.0,165.4628,165.6074,165.4049,165.5689,2200.0
2020-06-18 13:10:00,171.71,171.77,171.67,171.73,2100.0,165.5882,165.646,165.5496,165.6074,2100.0
2020-06-18 13:15:00,171.75,171.75,171.59,171.7,1700.0,165.6267,165.6267,165.4724,165.5785,1700.0
2020-06-18 13:20:00,171.7,171.72,171.53,171.59,3200.0,165.5785,165.5978,165.4146,165.4724,3200.0
2020-06-18 13:25:00,171.53,171.57,171.35,171.56,2534.0,165.4146,165.4531,165.241,165.4435,2534.0
2020-06-18 13:30:00,171.49,171.64,171.44,171.51,3300.0,165.376,165.5206,165.3278,165.3953,3300.0
2020-06-18 13:35:00,171.49,171.68,171.49,171.6,1700.0,165.376,165.5592,165.376,165.4821,1700.0
2020-06-18 13:40:00,171.63,171.75,171.63,171.74,2502.0,165.511,165.6267,165.511,165.6171,2502.0
2020-06-18 13:45:00,171.77,171.77,171.63,171.76,2124.0,165.646,165.646,165.511,165.6364,2124.0
2020-06-18 13:50:00,171.79,171.79,171.63,171.72,1701.0,165.6653,165.6653,165.511,165.5978,1701.0
2020-06-18 13:55:00,171.68,171.89,171.68,171.89,900.0,165.5592,165.7617,165.5592,165.7617,900.0
2020-06-18 14:00:00,171.99,171.99,171.49,171.49,4392.0,165.8582,165.8582,165.376,165.376,4392.0
2020-06-18 14:05:00,171.46,171.48,171.09,171.18,3100.0,165.3471,165.3664,164.9903,165.077,3100.0
2020-06-18 14:10:00,171.18,171.34,171.12,171.25,2103.0,165.077,165.2313,165.0192,165.1446,2103.0
2020-06-18 14:15:00,171.3,171.48,171.19,171.42,2700.0,165.1928,165.3664,165.0867,165.3085,2700.0
2020-06-18 14:20:00,171.4,171.75,171.39,171.68,4350.0,165.2892,165.6267,165.2796,165.5592,4350.0
2020-06-18 14:25:00,171.74,171.81,171.62,171.73,6300.0,165.6171,165.6846,165.5014,165.6074,6300.0
2020-06-18 14:30:00,171.74,171.89,171.46,171.65,5814.0,165.6171,165.7617,165.3471,165.5303,5814.0
2020-06-18 14:35:00,171.6,171.78,171.59,171.74,3200.0,165.4821,165.6557,165.4724,165.6171,3200.0
2020-06-18 14:40:00,171.72,171.81,171.5,171.5,5904.0,165.5978,165.6846,165.3856,165.3856,5904.0
2020-06-18 14:45:00,171.64,171.81,171.55,171.69,4200.0,165.5206,165.6846,165.4339,165.5689,4200.0
2020-06-18 14:50:00,171.75,171.85,171.58,171.72,4952.0,165.6267,165.7232,165.4628,165.5978,4952.0
2020-06-18 14:55:00,171.63,171.72,171.4,171.47,5803.0,165.511,165.5978,165.2892,165.3567,5803.0
2020-06-18 15:00:00,171.37,171.37,171.12,171.31,6810.0,165.2603,165.2603,165.0192,165.2024,6810.0
2020-06-18 15:05:00,171.25,171.39,171.14,171.35,6631.0,165.1446,165.2796,165.0385,165.241,6631.0
2020-06-18 15:10:00,171.24,171.25,171.11,171.11,5292.0,165.1349,165.1446,165.0095,165.0095,5292.0
2020-06-18 15:15:00,171.23,171.43,171.13,171.41,4800.0,165.1253,165.3181,165.0288,165.2988,4800.0
2020-06-18 15:20:00,171.39,171.62,171.32,171.62,9354.0,165.2796,165.5014,165.2121,165.5014,9354.0
2020-06-18 15:25:00,171.65,171.8,171.54,171.71,8806.0,165.5303,165.6749,165.4242,165.5882,8806.0
2020-06-18 15:30:00,171.79,171.87,171.66,171.77,13904.0,165.6653,165.7424,165.5399,165.646,13904.0
2020-06-18 15:35:00,171.82,171.97,171.79,171.92,21307.0,165.6942,165.8389,165.6653,165.7907,21307.0
2020-06-18 15:40:00,171.92,171.94,171.75,171.75,14283.0,165.7907,165.81,165.6267,165.6267,14283.0
2020-06-18 15:45:00,171.75,171.78,171.06,171.15,27359.0,165.6267,165.6557,164.9613,165.0481,27359.0
2020-06-18 15:50:00,171.17,171.17,170.61,170.9,44720.0,165.0674,165.0674,164.5274,164.807,44720.0
2020-06-18 15:55:00,170.91,171.45,170.79,170.85,93078.0,164.8167,165.3374,164.701,164.7588,93078.0
2020-06-19 09:30:00,172.84,172.92,171.63,172.14,99718.0,166.6779,166.755,165.511,166.0028,99718.0
2020-06-19 09:35:00,172.33,173.22,172.33,172.54,4899.0,166.186,167.0443,166.186,166.3886,4899.0
2020-06-19 09:40:00,173.01,173.28,172.71,172.85,5591.0,166.8418,167.1022,166.5525,166.6875,5591.0
2020-06-19 09:45:00,172.87,172.98,172.33,172.36,8099.0,166.7068,166.8129,166.186,166.215,8099.0
2020-06-19 09:50:00,172.36,172.51,171.6,171.7,6448.0,166.215,166.3596,165.4821,165.5785,6448.0
2020-06-19 09:55:00,171.52,171.62,170.7,170.77,5137.0,165.4049,165.5014,164.6142,164.6817,5137.0
2020-06-19 10:00:00,170.76,171.64,170.76,171.42,6900.0,164.672,165.5206,164.672,165.3085,6900.0
2020-06-19 10:05:00,171.46,171.74,171.46,171.49,1945.0,165.3471,165.6171,165.3471,165.376,1945.0
2020-06-19 10:10:00,171.39,171.65,171.05,171.17,5242.0,165.2796,165.5303,164.9517,165.0674,5242.0
2020-06-19 10:15:00,171.38,171.84,171.35,171.83,2337.0,165.2699,165.7135,165.241,165.7039,2337.0
2020-06-19 10:20:00,171.76,172.39,171.66,172.25,21520.0,165.6364,166.2439,165.5399,166.1089,21520.0
2020-06-19 10:25:00,172.26,172.26,171.39,171.6,25487.0,166.1185,166.1185,165.2796,165.4821,25487.0
2020-06-19 10:30:00,171.49,171.79,171.2,171.2,3297.0,165.376,165.6653,165.0963,165.0963,3297.0
2020-06-19 10:35:00,171.22,171.38,171.16,171.22,3543.0,165.1156,165.2699,165.0578,165.1156,3543.0
2020-06-19 10:40:00,171.16,171.43,171.07,171.43,1741.0,165.0578,165.3181,164.971,165.3181,1741.0
2020-06-19 10:45:00,171.29,171.36,171.01,171.05,1900.0,165.1831,165.2506,164.9131,164.9517,1900.0
2020-06-19 10:50:00,171.03,171.06,170.78,171.06,5274.0,164.9324,164.9613,164.6913,164.9613,5274.0
2020-06-19 10:55:00,171.06,171.29,170.83,170.96,2470.0,164.9613,165.1831,164.7395,164.8649,2470.0
2020-06-19 11:00:00,170.85,170.85,170.53,170.68,5758.0,164.7588,164.7588,164.4502,164.5949,5758.0
2020-06-19 11:05:00,170.62,170.67,170.2,170.27,7410.0,164.537,164.5852,164.132,164.1995,7410.0
2020-06-19 11:10:00,170.22,170.92,170.18,170.82,2341.0,164.1513,164.8263,164.1127,164.7299,2341.0
2020-06-19 11:15:00,170.82,170.85,170.24,170.24,3303.0,164.7299,164.7588,164.1706,164.1706,3303.0
2020-06-19 11:20:00,170.15,170.2,169.7,169.86,8571.0,164.0838,164.132,163.6498,163.8041,8571.0
2020-06-19 11:25:00,170.05,170.2,169.81,170.13,3699.0,163.9873,164.132,163.7559,164.0645,3699.0
2020-06-19 11:30:00,170.16,170.4,170.05,170.24,1500.0,164.0934,164.3249,163.9873,164.1706,1500.0
2020-06-19 11:35:00,170.36,170.56,170.36,170.52,1217.0,164.2863,164.4792,164.2863,164.4406,1217.0
2020-06-19 11:40:00,170.55,170.59,170.24,170.25,2162.0,164.4695,164.5081,164.1706,164.1802,2162.0
2020-06-19 11:45:00,170.37,170.59,170.31,170.44,1800.0,164.2959,164.5081,164.2381,164.3634,1800.0
2020-06-19 11:50:00,170.48,170.64,170.47,170.62,2332.0,164.402,164.5563,164.3924,164.537,2332.0
2020-06-19 11:55:00,170.61,170.78,170.56,170.71,5198.0,164.5274,164.6913,164.4792,164.6238,5198.0
2020-06-19 12:00:00,170.72,170.72,170.53,170.66,4221.0,164.6334,164.6334,164.4502,164.5756,4221.0
2020-06-19 12:05:00,170.63,170.63,170.47,170.53,1619.0,164.5467,164.5467,164.3924,164.4502,1619.0
2020-06-19 12:10:00,170.54,170.57,169.97,169.97,3137.0,164.4599,164.4888,163.9102,163.9102,3137.0
2020-06-19 12:15:00,169.65,169.66,168.56,168.56,3311.0,163.6016,163.6112,162.5505,162.5505,3311.0
2020-06-19 12:20:00,168.72,169.2,168.47,168.54,4424.0,162.7048,163.1676,162.4637,162.5312,4424.0
2020-06-19 12:25:00,168.45,168.7,168.38,168.7,5157.0,162.4444,162.6855,162.3769,162.6855,5157.0
2020-06-19 12:30:00,168.74,168.99,168.51,168.56,7622.0,162.724,162.9651,162.5022,162.5505,7622.0
2020-06-19 12:35:00,168.59,168.69,168.45,168.5,6902.0,162.5794,162.6758,162.4444,162.4926,6902.0
2020-06-19 12:40:00,168.48,169.01,168.48,168.73,4724.0,162.4733,162.9844,162.4733,162.7144,4724.0
2020-06-19 12:45:00,168.72,168.98,168.56,168.97,4747.0,162.7048,162.9555,162.5505,162.9458,4747.0
2020-06-19 12:50:00,169.09,169.22,169.09,169.22,505.0,163.0616,163.1869,163.0616,163.1869,505.0
2020-06-19 12:55:00,169.35,169.97,169.35,169.97,1800.0,163.3123,163.9102,163.3123,163.9102,1800.0
2020-06-19 13:00:00,169.89,169.89,169.25,169.29,2307.0,163.833,163.833,163.2159,163.2544,2307.0
2020-06-19 13:05:00,169.3,169.3,169.2,169.25,600.0,163.2641,163.2641,163.1676,163.2159,600.0
2020-06-19 13:10:00,169.27,169.33,169.11,169.16,1600.0,163.2351,163.293,163.0808,163.1291,1600.0
2020-06-19 13:15:00,169.15,169.15,168.92,168.95,969.0,163.1194,163.1194,162.8976,162.9266,969.0
2020-06-19 13:20:00,168.91,168.91,168.46,168.47,3701.0,162.888,162.888,162.454,162.4637,3701.0
2020-06-19 13:25:00,168.5,168.8,168.5,168.75,905.0,162.4926,162.7819,162.4926,162.7337,905.0
2020-06-19 13:30:00,168.61,168.62,168.4,168.4,1574.0,162.5987,162.6083,162.3962,162.3962,1574.0
2020-06-19 13:35:00,168.41,168.95,168.41,168.95,1608.0,162.4058,162.9266,162.4058,162.9266,1608.0
2020-06-19 13:40:00,168.87,168.87,168.62,168.76,1900.0,162.8494,162.8494,162.6083,162.7433,1900.0
2020-06-19 13:45:00,168.74,168.91,168.54,168.55,1580.0,162.724,162.888,162.5312,162.5408,1580.0
2020-06-19 13:50:00,168.53,168.69,168.32,168.32,800.0,162.5215,162.6758,162.319,162.319,800.0
2020-06-19 13:55:00,168.41,168.46,168.02,168.02,3001.0,162.4058,162.454,162.0297,162.0297,3001.0
2020-06-19 14:00:00,168.03,168.46,168.02,168.43,4519.0,162.0394,162.454,162.0297,162.4251,4519.0
2020-06-19 14:05:00,168.05,168.22,167.72,167.94,2502.0,162.0586,162.2226,161.7404,161.9526,2502.0
2020-06-19 14:10:00,167.8,167.84,167.63,167.66,1600.0,161.8176,161.8561,161.6536,161.6825,1600.0
2020-06-19 14:15:00,167.64,167.79,167.36,167.44,2200.0,161.6633,161.8079,161.3932,161.4704,2200.0
2020-06-19 14:20:00,167.66,167.79,167.55,167.79,1054.0,161.6825,161.8079,161.5765,161.8079,1054.0
2020-06-19 14:25:00,167.83,167.83,167.44,167.5,4424.0,161.8465,161.8465,161.4704,161.5282,4424.0
2020-06-19 14:30:00,167.51,167.9,167.32,167.85,3300.0,161.5379,161.914,161.3547,161.8658,3300.0
2020-06-19 14:35:00,168.0,168.22,168.0,168.17,1000.0,162.0104,162.2226,162.0104,162.1744,1000.0
2020-06-19 14:40:00,168.15,168.2,168.04,168.2,2508.0,162.1551,162.2033,162.049,162.2033,2508.0
2020-06-19 14:45:00,168.25,168.37,168.09,168.17,2103.0,162.2515,162.3672,162.0972,162.1744,2103.0
2020-06-19 14:50:00,168.21,168.56,168.15,168.52,1543.0,162.2129,162.5505,162.1551,162.5119,1543.0
2020-06-19 14:55:00,168.53,168.75,168.53,168.63,1600.0,162.5215,162.7337,162.5215,162.618,1600.0
2020-06-19 15:00:00,168.58,168.67,168.43,168.61,3594.0,162.5697,162.6565,162.4251,162.5987,3594.0
2020-06-19 15:05:00,168.6,168.76,168.57,168.65,2700.0,162.589,162.7433,162.5601,162.6372,2700.0
2020-06-19 15:10:00,168.65,169.05,168.55,169.05,5122.0,162.6372,163.023,162.5408,163.023,5122.0
2020-06-19 15:15:00,169.17,169.45,169.17,169.39,1611.0,163.1387,163.4087,163.1387,163.3509,1611.0
2020-06-19 15:20:00,169.39,169.54,169.32,169.51,2680.0,163.3509,163.4955,163.2834,163.4666,2680.0
2020-06-19 15:25:00,169.41,169.41,169.06,169.06,2604.0,163.3702,163.3702,163.0326,163.0326,2604.0
2020-06-19 15:30:00,169.04,169.45,168.96,169.45,7042.0,163.0133,163.4087,162.9362,163.4087,7042.0
2020-06-19 15:35:00,169.32,169.36,168.98,168.98,7767.0,163.2834,163.3219,162.9555,162.9555,7767.0
2020-06-19 15:40:00,168.97,169.29,168.97,169.25,3547.0,162.9458,163.2544,162.9458,163.2159,3547.0
2020-06-19 15:45:00,169.19,169.31,168.66,168.8,11352.0,163.158,163.2737,162.6469,162.7819,11352.0
2020-06-19 15:50:00,168.67,168.88,168.48,168.61,20624.0,162.6565,162.859,162.4733,162.5987,20624.0
2020-06-19 15:55:00,168.62,168.65,167.84,167.84,43100.0,162.6083,162.6372,161.8561,161.8561,43100.0
2020-06-22 09:30:00,168.11,168.75,167.29,168.1,7554.0,162.1165,162.7337,161.3257,162.1069,7554.0
2020-06-22 09:35:00,168.16,168.31,167.41,167.41,1000.0,162.1647,162.3094,161.4415,161.4415,1000.0
2020-06-22 09:40:00,168.03,168.03,167.75,167.89,600.0,162.0394,162.0394,161.7693,161.9043,600.0
2020-06-22 09:45:00,168.26,168.42,168.18,168.18,300.0,162.2612,162.4154,162.184,162.184,300.0
2020-06-22 09:50:00,168.17,168.43,167.9,168.43,2095.0,162.1744,162.4251,161.914,162.4251,2095.0
2020-06-22 09:55:00,168.63,168.85,168.58,168.65,1400.0,162.618,162.8301,162.5697,162.6372,1400.0
2020-06-22 10:00:00,168.74,169.13,168.6,169.13,1900.0,162.724,163.1001,162.589,163.1001,1900.0
2020-06-22 10:05:00,169.17,169.48,169.15,169.38,1600.0,163.1387,163.4377,163.1194,163.3412,1600.0
2020-06-22 10:10:00,169.42,169.57,169.31,169.57,800.0,163.3798,163.5244,163.2737,163.5244,800.0
2020-06-22 10:15:00,169.66,169.68,169.37,169.44,2350.0,163.6112,163.6305,163.3316,163.3991,2350.0
2020-06-22 10:20:00,169.4,169.61,169.1,169.49,3066.0,163.3605,163.563,163.0712,163.4473,3066.0
2020-06-22 10:25:00,169.7,169.7,169.39,169.58,1106.0,163.6498,163.6498,163.3509,163.5341,1106.0
2020-06-22 10:30:00,169.46,169.73,169.46,169.61,1732.0,163.4184,163.6787,163.4184,163.563,1732.0
2020-06-22 10:35:00,169.59,169.79,169.57,169.72,1850.0,163.5437,163.7366,163.5244,163.6691,1850.0
2020-06-22 10:40:00,169.7,169.8,169.59,169.59,702.0,163.6498,163.7462,163.5437,163.5437,702.0
2020-06-22 10:45:00,169.83,169.94,169.73,169.81,1204.0,163.7752,163.8813,163.6787,163.7559,1204.0
2020-06-22 10:50:00,169.86,169.91,169.72,169.91,1007.0,163.8041,163.8523,163.6691,163.8523,1007.0
2020-06-22 10:55:00,169.97,169.98,169.81,169.81,1500.0,163.9102,163.9198,163.7559,163.7559,1500.0
2020-06-22 11:00:00,169.6,169.82,169.6,169.78,1067.0,163.5534,163.7655,163.5534,163.727,1067.0
2020-06-22 11:05:00,169.83,169.84,169.61,169.66,1557.0,163.7752,163.7848,163.563,163.6112,1557.0
2020-06-22 11:10:00,169.57,169.84,169.42,169.84,2044.0,163.5244,163.7848,163.3798,163.7848,2044.0
2020-06-22 11:15:00,169.77,169.92,169.68,169.83,3078.0,163.7173,163.862,163.6305,163.7752,3078.0
2020-06-22 11:20:00,169.93,170.13,169.92,170.03,2000.0,163.8716,164.0645,163.862,163.968,2000.0
2020-06-22 11:25:00,170.08,170.17,169.99,170.02,1901.0,164.0163,164.1031,163.9295,163.9584,1901.0
2020-06-22 11:30:00,169.93,170.18,169.92,170.17,2395.0,163.8716,164.1127,163.862,164.1031,2395.0
2020-06-22 11:35:00,170.18,170.59,170.15,170.58,1805.0,164.1127,164.5081,164.0838,164.4984,1805.0
2020-06-22 11:40:00,170.51,170.67,170.43,170.66,2700.0,164.4309,164.5852,164.3538,164.5756,2700.0
2020-06-22 11:45:00,170.63,170.68,170.56,170.68,1997.0,164.5467,164.5949,164.4792,164.5949,1997.0
2020-06-22 11:50:00,170.75,170.87,170.66,170.67,1700.0,164.6624,164.7781,164.5756,164.5852,1700.0
2020-06-22 11:55:00,170.71,170.76,170.58,170.72,1900.0,164.6238,164.672,164.4984,164.6334,1900.0
2020-06-22 12:00:00,170.72,171.21,170.72,171.21,1100.0,164.6334,165.106,164.6334,165.106,1100.0
2020-06-22 12:05:00,171.23,171.36,171.2,171.23,2800.0,165.1253,165.2506,165.0963,165.1253,2800.0
2020-06-22 12:10:00,171.31,171.36,171.11,171.36,1623.0,165.2024,165.2506,165.0095,165.2506,1623.0
2020-06-22 12:15:00,171.33,171.49,171.28,171.35,2100.0,165.2217,165.376,165.1735,165.241,2100.0
2020-06-22 12:20:00,171.31,171.33,170.97,171.12,9506.0,165.2024,165.2217,164.8745,165.0192,9506.0
2020-06-22 12:25:00,171.05,171.17,170.97,171.16,962.0,164.9517,165.0674,164.8745,165.0578,962.0
2020-06-22 12:30:00,171.16,171.2,171.11,171.16,1001.0,165.0578,165.0963,165.0095,165.0578,1001.0
2020-06-22 12:35:00,171.14,171.15,170.98,170.98,1000.0,165.0385,165.0481,164.8842,164.8842,1000.0
2020-06-22 12:40:00,170.94,171.19,170.94,171.19,400.0,164.8456,165.0867,164.8456,165.0867,400.0
2020-06-22 12:45:00,171.17,171.46,171.14,171.46,600.0,165.0674,165.3471,165.0385,165.3471,600.0
2020-06-22 12:50:00,171.5,171.54,171.23,171.25,7321.0,165.3856,165.4242,165.1253,165.1446,7321.0
2020-06-22 12:55:00,171.25,171.25,171.24,171.25,300.0,165.1446,165.1446,165.1349,165.1446,300.0
2020-06-22 13:00:00,171.19,171.31,171.11,171.31,400.0,165.0867,165.2024,165.0095,165.2024,400.0
2020-06-22 13:05:00,171.21,171.3,171.12,171.24,400.0,165.106,165.1928,165.0192,165.1349,400.0
2020-06-22 13:10:00,171.19,171.21,171.18,171.18,2500.0,165.0867,165.106,165.077,165.077,2500.0
2020-06-22 13:15:00,171.17,171.3,171.08,171.2,3800.0,165.0674,165.1928,164.9806,165.0963,3800.0
2020-06-22 13:20:00,171.28,171.31,171.19,171.19,600.0,165.1735,165.2024,165.0867,165.0867,600.0
2020-06-22 13:25:00,171.38,171.41,171.24,171.3,5772.0,165.2699,165.2988,165.1349,165.1928,5772.0
2020-06-22 13:30:00,171.32,171.42,171.32,171.42,737.0,165.2121,165.3085,165.2121,165.3085,737.0
2020-06-22 13:35:00,171.39,171.45,171.12,171.12,2000.0,165.2796,165.3374,165.0192,165.0192,2000.0
2020-06-22 13:40:00,171.26,171.38,171.16,171.38,1000.0,165.1542,165.2699,165.0578,165.2699,1000.0
2020-06-22 13:45:00,171.42,171.63,171.36,171.63,945.0,165.3085,165.511,165.2506,165.511,945.0
2020-06-22 13:50:00,171.47,171.47,171.33,171.41,431.0,165.3567,165.3567,165.2217,165.2988,431.0
2020-06-22 13:55:00,171.28,171.46,171.27,171.46,1000.0,165.1735,165.3471,165.1638,165.3471,1000.0
2020-06-22 14:00:00,171.32,171.32,170.86,170.9,2579.0,165.2121,165.2121,164.7685,164.807,2579.0
2020-06-22 14:05:00,170.99,170.99,170.94,170.95,2400.0,164.8938,164.8938,164.8456,164.8552,2400.0
2020-06-22 14:10:00,170.75,170.75,170.75,170.75,601.0,164.6624,164.6624,164.6624,164.6624,601.0
2020-06-22 14:15:00,170.9,171.08,170.89,171.08,1610.0,164.807,164.9806,164.7974,164.9806,1610.0
2020-06-22 14:20:00,171.06,171.09,170.92,171.09,800.0,164.9613,164.9903,164.8263,164.9903,800.0
2020-06-22 14:25:00,171.47,171.56,171.4,171.51,6497.0,165.3567,165.4435,165.2892,165.3953,6497.0
2020-06-22 14:30:00,171.55,171.55,171.46,171.52,600.0,165.4339,165.4339,165.3471,165.4049,600.0
2020-06-22 14:35:00,171.53,171.67,171.45,171.64,1312.0,165.4146,165.5496,165.3374,165.5206,1312.0
2020-06-22 14:40:00,171.74,171.74,171.74,171.74,307.0,165.6171,165.6171,165.6171,165.6171,307.0
2020-06-22 14:45:00,171.84,171.97,171.83,171.96,1332.0,165.7135,165.8389,165.7039,165.8292,1332.0
2020-06-22 14:50:00,171.93,172.0,171.69,171.75,2800.0,165.8003,165.8678,165.5689,165.6267,2800.0
2020-06-22 14:55:00,171.74,172.11,171.74,171.96,4631.0,165.6171,165.9739,165.6171,165.8292,4631.0
2020-06-22 15:00:00,171.9,171.94,171.83,171.84,1800.0,165.7714,165.81,165.7039,165.7135,1800.0
2020-06-22 15:05:00,171.9,171.92,171.76,171.76,1650.0,165.7714,165.7907,165.6364,165.6364,1650.0
2020-06-22 15:10:00,171.86,171.91,171.52,171.53,4120.0,165.7328,165.781,165.4049,165.4146,4120.0
2020-06-22 15:15:00,171.39,171.44,170.96,170.96,3500.0,165.2796,165.3278,164.8649,164.8649,3500.0
2020-06-22 15:20:00,170.85,170.96,170.55,170.56,3721.0,164.7588,164.8649,164.4695,164.4792,3721.0
2020-06-22 15:25:00,170.62,170.89,170.6,170.67,3400.0,164.537,164.7974,164.5177,164.5852,3400.0
2020-06-22 15:30:00,170.77,170.88,170.68,170.82,4900.0,164.6817,164.7877,164.5949,164.7299,4900.0
2020-06-22 15:35:00,170.85,170.99,170.71,170.99,6014.0,164.7588,164.8938,164.6238,164.8938,6014.0
2020-06-22 15:40:00,171.09,171.15,171.01,171.15,4991.0,164.9903,165.0481,164.9131,165.0481,4991.0
2020-06-22 15:45:00,171.16,171.28,171.0,171.03,7102.0,165.0578,165.1735,164.9035,164.9324,7102.0
2020-06-22 15:50:00,171.09,171.24,170.95,171.16,19485.0,164.9903,165.1349,164.8552,165.0578,19485.0
2020-06-22 15:55:00,171.21,171.43,171.04,171.37,31385.0,165.106,165.3181,164.942,165.2603,31385.0
2020-06-23 09:30:00,172.07,172.66,171.85,171.85,14101.0,165.9353,166.5043,165.7232,165.7232,14101.0
2020-06-23 09:35:00,171.69,171.97,171.48,171.96,900.0,165.5689,165.8389,165.3664,165.8292,900.0
2020-06-23 09:40:00,172.24,172.26,171.52,171.56,1600.0,166.0993,166.1185,165.4049,165.4435,1600.0
2020-06-23 09:45:00,171.53,171.65,171.11,171.24,6426.0,165.4146,165.5303,165.0095,165.1349,6426.0
2020-06-23 09:50:00,170.88,170.99,170.76,170.76,993.0,164.7877,164.8938,164.672,164.672,993.0
2020-06-23 09:55:00,171.03,171.09,170.92,170.93,501.0,164.9324,164.9903,164.8263,164.836,501.0
2020-06-23 10:00:00,171.21,171.32,170.9,171.28,1010.0,165.106,165.2121,164.807,165.1735,1010.0
2020-06-23 10:05:00,171.23,171.51,171.08,171.51,1085.0,165.1253,165.3953,164.9806,165.3953,1085.0
2020-06-23 10:10:00,171.56,171.79,171.38,171.78,800.0,165.4435,165.6653,165.2699,165.6557,800.0
2020-06-23 10:15:00,171.68,171.92,171.68,171.84,1640.0,165.5592,165.7907,165.5592,165.7135,1640.0
2020-06-23 10:20:00,171.82,171.92,171.59,171.6,1886.0,165.6942,165.7907,165.4724,165.4821,1886.0
2020-06-23 10:25:00,171.78,171.86,171.62,171.86,1000.0,165.6557,165.7328,165.5014,165.7328,1000.0
2020-06-23 10:30:00,171.84,172.02,171.77,171.89,9826.0,165.7135,165.8871,165.646,165.7617,9826.0
2020-06-23 10:35:00,171.83,172.08,171.82,172.06,1200.0,165.7039,165.945,165.6942,165.9257,1200.0
2020-06-23 10:40:00,172.08,172.34,171.75,171.76,7151.0,165.945,166.1957,165.6267,165.6364,7151.0
2020-06-23 10:45:00,171.76,171.86,171.25,171.68,1000.0,165.6364,165.7328,165.1446,165.5592,1000.0
2020-06-23 10:50:00,171.62,171.77,171.62,171.74,700.0,165.5014,165.646,165.5014,165.6171,700.0
2020-06-23 10:55:00,171.78,171.87,171.71,171.87,2702.0,165.6557,165.7424,165.5882,165.7424,2702.0
2020-06-23 11:00:00,171.74,171.97,171.65,171.94,2301.0,165.6171,165.8389,165.5303,165.81,2301.0
2020-06-23 11:05:00,171.96,172.06,171.53,171.61,5598.0,165.8292,165.9257,165.4146,165.4917,5598.0
2020-06-23 11:10:00,171.65,171.7,171.52,171.62,3100.0,165.5303,165.5785,165.4049,165.5014,3100.0
2020-06-23 11:15:00,171.65,171.71,171.55,171.71,3200.0,165.5303,165.5882,165.4339,165.5882,3200.0
2020-06-23 11:20:00,171.69,171.96,171.6,171.9,8125.0,165.5689,165.8292,165.4821,165.7714,8125.0
2020-06-23 11:25:00,171.86,171.89,171.58,171.64,20400.0,165.7328,165.7617,165.4628,165.5206,20400.0
2020-06-23 11:30:00,171.65,171.66,171.55,171.62,1612.0,165.5303,165.5399,165.4339,165.5014,1612.0
2020-06-23 11:35:00,171.57,171.69,171.57,171.65,1700.0,165.4531,165.5689,165.4531,165.5303,1700.0
2020-06-23 11:40:00,171.59,171.65,171.41,171.54,2704.0,165.4724,165.5303,165.2988,165.4242,2704.0
2020-06-23 11:45:00,171.63,171.67,171.48,171.67,3424.0,165.511,165.5496,165.3664,165.5496,3424.0
2020-06-23 11:50:00,171.63,171.71,171.46,171.51,2875.0,165.511,165.5882,165.3471,165.3953,2875.0
2020-06-23 11:55:00,171.51,171.72,171.51,171.65,1971.0,165.3953,165.5978,165.3953,165.5303,1971.0
2020-06-23 12:00:00,171.65,171.68,171.6,171.64,2400.0,165.5303,165.5592,165.4821,165.5206,2400.0
2020-06-23 12:05:00,171.63,171.69,171.5,171.5,4001.0,165.511,165.5689,165.3856,165.3856,4001.0
2020-06-23 12:10:00,171.56,171.64,171.43,171.47,2808.0,165.4435,165.5206,165.3181,165.3567,2808.0
2020-06-23 12:15:00,171.58,171.75,171.55,171.68,900.0,165.4628,165.6267,165.4339,165.5592,900.0
2020-06-23 12:20:00,171.63,171.65,171.49,171.61,2007.0,165.511,165.5303,165.376,165.4917,2007.0
2020-06-23 12:25:00,171.57,171.58,171.42,171.43,1200.0,165.4531,165.4628,165.3085,165.3181,1200.0
2020-06-23 12:30:00,171.53,171.64,171.52,171.53,1000.0,165.4146,165.5206,165.4049,165.4146,1000.0
2020-06-23 12:35:00,171.59,171.65,171.5,171.59,2897.0,165.4724,165.5303,165.3856,165.4724,2897.0
2020-06-23 12:40:00,171.56,171.65,171.56,171.56,1300.0,165.4435,165.5303,165.4435,165.4435,1300.0
2020-06-23 12:45:00,171.56,171.82,171.56,171.82,2000.0,165.4435,165.6942,165.4435,165.6942,2000.0
2020-06-23 12:50:00,171.94,172.17,171.94,172.17,1200.0,165.81,166.0318,165.81,166.0318,1200.0
2020-06-23 12:55:00,172.19,172.38,172.15,172.34,3540.0,166.051,166.2343,166.0125,166.1957,3540.0
2020-06-23 13:00:00,172.28,172.34,172.27,172.27,500.0,166.1378,166.1957,166.1282,166.1282,500.0
2020-06-23 13:05:00,172.28,172.36,172.28,172.3,3456.0,166.1378,166.215,166.1378,166.1571,3456.0
2020-06-23 13:10:00,172.28,172.28,172.27,172.27,702.0,166.1378,166.1378,166.1282,166.1282,702.0
2020-06-23 13:15:00,172.09,172.3,172.05,172.29,1214.0,165.9546,166.1571,165.916,166.1475,1214.0
2020-06-23 13:20:00,172.36,172.39,172.26,172.34,3264.0,166.215,166.2439,166.1185,166.1957,3264.0
2020-06-23 13:25:00,172.4,172.44,172.4,172.44,400.0,166.2536,166.2921,166.2536,166.2921,400.0
2020-06-23 13:30:00,172.52,172.52,172.44,172.44,502.0,166.3693,166.3693,166.2921,166.2921,502.0
2020-06-23 13:35:00,172.45,172.54,172.45,172.51,700.0,166.3018,166.3886,166.3018,166.3596,700.0
2020-06-23 13:40:00,172.62,172.62,172.49,172.49,800.0,166.4657,166.4657,166.3403,166.3403,800.0
2020-06-23 13:45:00,172.67,172.79,172.59,172.64,7313.0,166.5139,166.6296,166.4368,166.485,7313.0
2020-06-23 13:50:00,172.58,172.69,172.43,172.58,8000.0,166.4271,166.5332,166.2825,166.4271,8000.0
2020-06-23 13:55:00,172.48,172.51,172.48,172.49,900.0,166.3307,166.3596,166.3307,166.3403,900.0
2020-06-23 14:00:00,172.48,172.48,172.05,172.06,1100.0,166.3307,166.3307,165.916,165.9257,1100.0
2020-06-23 14:05:00,172.0,172.16,172.0,172.16,500.0,165.8678,166.0221,165.8678,166.0221,500.0
2020-06-23 14:10:00,172.17,172.17,171.99,172.0,1575.0,166.0318,166.0318,165.8582,165.8678,1575.0
2020-06-23 14:15:00,172.0,172.14,171.99,172.0,7305.0,165.8678,166.0028,165.8582,165.8678,7305.0
2020-06-23 14:20:00,172.02,172.32,172.02,172.3,1517.0,165.8871,166.1764,165.8871,166.1571,1517.0
2020-06-23 14:25:00,172.31,172.31,172.17,172.18,1437.0,166.1668,166.1668,166.0318,166.0414,1437.0
2020-06-23 14:30:00,172.19,172.24,172.15,172.24,800.0,166.051,166.0993,166.0125,166.0993,800.0
2020-06-23 14:35:00,172.31,172.37,172.27,172.32,1125.0,166.1668,166.2246,166.1282,166.1764,1125.0
2020-06-23 14:40:00,172.23,172.23,172.16,172.2,1301.0,166.0896,166.0896,166.0221,166.0607,1301.0
2020-06-23 14:45:00,172.2,172.2,171.97,172.01,2701.0,166.0607,166.0607,165.8389,165.8775,2701.0
2020-06-23 14:50:00,171.87,172.09,171.85,172.09,1100.0,165.7424,165.9546,165.7232,165.9546,1100.0
2020-06-23 14:55:00,172.18,172.18,172.04,172.06,1800.0,166.0414,166.0414,165.9064,165.9257,1800.0
2020-06-23 15:00:00,171.96,172.05,171.82,171.88,2100.0,165.8292,165.916,165.6942,165.7521,2100.0
2020-06-23 15:05:00,171.79,171.91,171.78,171.91,864.0,165.6653,165.781,165.6557,165.781,864.0
2020-06-23 15:10:00,171.85,171.91,171.7,171.9,2304.0,165.7232,165.781,165.5785,165.7714,2304.0
2020-06-23 15:15:00,171.95,172.11,171.95,172.01,1600.0,165.8196,165.9739,165.8196,165.8775,1600.0
2020-06-23 15:20:00,171.96,172.07,171.75,171.8,8901.0,165.8292,165.9353,165.6267,165.6749,8901.0
2020-06-23 15:25:00,171.83,171.89,171.7,171.82,2901.0,165.7039,165.7617,165.5785,165.6942,2901.0
2020-06-23 15:30:00,171.94,171.94,171.59,171.93,3653.0,165.81,165.81,165.4724,165.8003,3653.0
2020-06-23 15:35:00,171.93,172.08,171.85,171.95,6570.0,165.8003,165.945,165.7232,165.8196,6570.0
2020-06-23 15:40:00,172.03,172.05,171.76,172.03,4815.0,165.8967,165.916,165.6364,165.8967,4815.0
2020-06-23 15:45:00,172.02,172.02,171.78,171.85,5745.0,165.8871,165.8871,165.6557,165.7232,5745.0
2020-06-23 15:50:00,171.78,171.8,171.27,171.58,20458.0,165.6557,165.6749,165.1638,165.4628,20458.0
2020-06-23 15:55:00,171.61,171.66,171.45,171.66,23555.0,165.4917,165.5399,165.3374,165.5399,23555.0
2020-06-24 09:30:00,170.4,170.4,169.71,170.25,7568.0,164.3249,164.3249,163.6595,164.1802,7568.0
2020-06-24 09:35:00,170.67,171.19,170.51,171.19,2642.0,164.5852,165.0867,164.4309,165.0867,2642.0
2020-06-24 09:40:00,170.96,171.39,170.79,171.08,2600.0,164.8649,165.2796,164.701,164.9806,2600.0
2020-06-24 09:45:00,171.11,171.26,170.74,170.74,2100.0,165.0095,165.1542,164.6527,164.6527,2100.0
2020-06-24 09:50:00,170.81,170.81,170.08,170.38,4800.0,164.7202,164.7202,164.0163,164.3056,4800.0
2020-06-24 09:55:00,170.55,171.06,169.83,169.85,11251.0,164.4695,164.9613,163.7752,163.7945,11251.0
2020-06-24 10:00:00,170.11,170.11,169.01,169.14,8130.0,164.0452,164.0452,162.9844,163.1098,8130.0
2020-06-24 10:05:00,169.4,169.7,169.33,169.4,3146.0,163.3605,163.6498,163.293,163.3605,3146.0
2020-06-24 10:10:00,169.31,169.67,169.27,169.5,4007.0,163.2737,163.6209,163.2351,163.4569,4007.0
2020-06-24 10:15:00,169.41,169.5,168.75,169.15,5234.0,163.3702,163.4569,162.7337,163.1194,5234.0
2020-06-24 10:20:00,169.2,169.47,169.03,169.47,5709.0,163.1676,163.428,163.0037,163.428,5709.0
2020-06-24 10:25:00,169.49,170.17,169.44,170.02,15153.0,163.4473,164.1031,163.3991,163.9584,15153.0
2020-06-24 10:30:00,169.97,170.17,169.79,169.79,2102.0,163.9102,164.1031,163.7366,163.7366,2102.0
2020-06-24 10:35:00,169.63,169.63,169.12,169.13,1800.0,163.5823,163.5823,163.0905,163.1001,1800.0
2020-06-24 10:40:00,169.16,169.65,169.16,169.65,1600.0,163.1291,163.6016,163.1291,163.6016,1600.0
2020-06-24 10:45:00,169.61,169.61,169.4,169.41,2074.0,163.563,163.563,163.3605,163.3702,2074.0
2020-06-24 10:50:00,169.42,169.71,169.19,169.19,2700.0,163.3798,163.6595,163.158,163.158,2700.0
2020-06-24 10:55:00,169.18,169.31,169.07,169.22,4101.0,163.1484,163.2737,163.0423,163.1869,4101.0
2020-06-24 11:00:00,169.1,169.13,168.78,169.13,3039.0,163.0712,163.1001,162.7626,163.1001,3039.0
2020-06-24 11:05:00,169.1,169.23,168.59,168.65,1804.0,163.0712,163.1966,162.5794,162.6372,1804.0
2020-06-24 11:10:00,168.63,168.63,168.34,168.34,1600.0,162.618,162.618,162.3383,162.3383,1600.0
2020-06-24 11:15:00,168.36,168.44,167.91,167.91,2183.0,162.3576,162.4347,161.9236,161.9236,2183.0
2020-06-24 11:20:00,167.84,167.96,167.78,167.88,4405.0,161.8561,161.9718,161.7983,161.8947,4405.0
2020-06-24 11:25:00,167.67,167.77,167.5,167.77,7841.0,161.6922,161.7886,161.5282,161.7886,7841.0
2020-06-24 11:30:00,167.66,167.81,167.3,167.3,3816.0,161.6825,161.8272,161.3354,161.3354,3816.0
2020-06-24 11:35:00,167.53,167.64,167.23,167.23,1800.0,161.5572,161.6633,161.2679,161.2679,1800.0
2020-06-24 11:40:00,167.26,167.27,166.8,166.8,1608.0,161.2968,161.3064,160.8532,160.8532,1608.0
2020-06-24 11:45:00,166.87,167.16,166.45,166.46,900.0,160.9207,161.2004,160.5157,160.5253,900.0
2020-06-24 11:50:00,166.57,166.58,166.37,166.37,2449.0,160.6314,160.641,160.4385,160.4385,2449.0
2020-06-24 11:55:00,166.56,166.76,166.47,166.75,3410.0,160.6218,160.8146,160.535,160.805,3410.0
2020-06-24 12:00:00,166.66,167.03,166.47,167.03,1140.0,160.7182,161.075,160.535,161.075,1140.0
2020-06-24 12:05:00,167.06,167.11,166.69,166.77,1600.0,161.1039,161.1522,160.7471,160.8243,1600.0
2020-06-24 12:10:00,166.7,166.81,166.55,166.65,4401.0,160.7568,160.8628,160.6121,160.7086,4401.0
2020-06-24 12:15:00,166.69,167.08,166.59,167.08,2813.0,160.7471,161.1232,160.6507,161.1232,2813.0
2020-06-24 12:20:00,167.08,167.2,167.03,167.1,2338.0,161.1232,161.2389,161.075,161.1425,2338.0
2020-06-24 12:25:00,167.03,167.04,166.7,166.7,3559.0,161.075,161.0846,160.7568,160.7568,3559.0
2020-06-24 12:30:00,166.69,166.72,166.53,166.53,4043.0,160.7471,160.7761,160.5928,160.5928,4043.0
2020-06-24 12:35:00,166.51,166.51,166.17,166.36,5343.0,160.5735,160.5735,160.2457,160.4289,5343.0
2020-06-24 12:40:00,166.42,167.11,166.36,167.11,1100.0,160.4868,161.1522,160.4289,161.1522,1100.0
2020-06-24 12:45:00,167.1,167.32,167.1,167.15,800.0,161.1425,161.3547,161.1425,161.1907,800.0
2020-06-24 12:50:00,167.13,167.21,167.11,167.12,1600.0,161.1714,161.2486,161.1522,161.1618,1600.0
2020-06-24 12:55:00,167.16,167.66,167.16,167.66,2800.0,161.2004,161.6825,161.2004,161.6825,2800.0
2020-06-24 13:00:00,167.63,167.63,167.55,167.59,903.0,161.6536,161.6536,161.5765,161.615,903.0
2020-06-24 13:05:00,167.64,167.65,167.36,167.36,1620.0,161.6633,161.6729,161.3932,161.3932,1620.0
2020-06-24 13:10:00,167.44,167.46,167.2,167.26,1412.0,161.4704,161.4897,161.2389,161.2968,1412.0
2020-06-24 13:15:00,167.19,167.58,167.19,167.52,2730.0,161.2293,161.6054,161.2293,161.5475,2730.0
2020-06-24 13:20:00,167.47,167.5,167.29,167.31,2502.0,161.4993,161.5282,161.3257,161.345,2502.0
2020-06-24 13:25:00,167.19,167.27,166.99,167.12,3101.0,161.2293,161.3064,161.0364,161.1618,3101.0
2020-06-24 13:30:00,167.05,167.47,166.96,167.4,16138.0,161.0943,161.4993,161.0075,161.4318,16138.0
2020-06-24 13:35:00,167.48,167.77,167.48,167.65,15302.0,161.509,161.7886,161.509,161.6729,15302.0
2020-06-24 13:40:00,167.57,167.57,167.44,167.49,1400.0,161.5958,161.5958,161.4704,161.5186,1400.0
2020-06-24 13:45:00,167.59,167.63,167.13,167.25,4003.0,161.615,161.6536,161.1714,161.2872,4003.0
2020-06-24 13:50:00,167.19,167.19,166.89,167.01,2800.0,161.2293,161.2293,160.94,161.0557,2800.0
2020-06-24 13:55:00,166.92,167.02,166.77,166.86,3502.0,160.9689,161.0654,160.8243,160.9111,3502.0
2020-06-24 14:00:00,167.03,167.05,166.09,166.16,4558.0,161.075,161.0943,160.1685,160.236,4558.0
2020-06-24 14:05:00,166.34,166.74,166.22,166.68,2501.0,160.4096,160.7953,160.2939,160.7375,2501.0
2020-06-24 14:10:00,166.72,166.72,166.37,166.4,6989.0,160.7761,160.7761,160.4385,160.4675,6989.0
2020-06-24 14:15:00,166.41,166.56,166.32,166.47,11761.0,160.4771,160.6218,160.3903,160.535,11761.0
2020-06-24 14:20:00,166.51,166.58,166.39,166.43,5300.0,160.5735,160.641,160.4578,160.4964,5300.0
2020-06-24 14:25:00,166.42,166.58,166.41,166.49,10363.0,160.4868,160.641,160.4771,160.5543,10363.0
2020-06-24 14:30:00,166.47,166.74,166.32,166.73,1800.0,160.535,160.7953,160.3903,160.7857,1800.0
2020-06-24 14:35:00,166.69,166.7,166.47,166.62,2500.0,160.7471,160.7568,160.535,160.6796,2500.0
2020-06-24 14:40:00,166.52,166.55,166.3,166.3,2200.0,160.5832,160.6121,160.371,160.371,2200.0
2020-06-24 14:45:00,166.38,166.49,166.32,166.32,1612.0,160.4482,160.5543,160.3903,160.3903,1612.0
2020-06-24 14:50:00,166.42,166.42,166.08,166.09,1900.0,160.4868,160.4868,160.1589,160.1685,1900.0
2020-06-24 14:55:00,166.29,166.58,166.25,166.33,2854.0,160.3614,160.641,160.3228,160.4,2854.0
2020-06-24 15:00:00,166.44,166.69,166.37,166.67,2259.0,160.506,160.7471,160.4385,160.7278,2259.0
2020-06-24 15:05:00,166.65,166.8,166.53,166.65,2303.0,160.7086,160.8532,160.5928,160.7086,2303.0
2020-06-24 15:10:00,166.68,166.96,166.48,166.96,2700.0,160.7375,161.0075,160.5446,161.0075,2700.0
2020-06-24 15:15:00,166.89,167.43,166.78,167.25,3423.0,160.94,161.4607,160.8339,161.2872,3423.0
2020-06-24 15:20:00,167.41,167.41,167.07,167.17,3300.0,161.4415,161.4415,161.1136,161.21,3300.0
2020-06-24 15:25:00,167.2,167.31,166.86,167.02,5081.0,161.2389,161.345,160.9111,161.0654,5081.0
2020-06-24 15:30:00,167.05,167.32,166.87,167.06,6491.0,161.0943,161.3547,160.9207,161.1039,6491.0
2020-06-24 15:35:00,167.05,167.16,166.8,166.84,10946.0,161.0943,161.2004,160.8532,160.8918,10946.0
2020-06-24 15:40:00,166.84,167.21,166.78,167.21,10541.0,160.8918,161.2486,160.8339,161.2486,10541.0
2020-06-24 15:45:00,167.19,167.33,167.0,167.03,9041.0,161.2293,161.3643,161.0461,161.075,9041.0
2020-06-24 15:50:00,167.0,167.0,166.02,166.06,24806.0,161.0461,161.0461,160.101,160.1396,24806.0
2020-06-24 15:55:00,166.07,166.46,166.07,166.26,41847.0,160.1492,160.5253,160.1492,160.3325,41847.0
2020-06-25 09:30:00,165.64,166.22,165.22,165.82,13737.0,159.7346,160.2939,159.3295,159.9081,13737.0
2020-06-25 09:35:00,165.74,165.91,165.27,165.91,2400.0,159.831,159.9949,159.3778,159.9949,2400.0
2020-06-25 09:40:00,165.48,165.49,164.62,164.62,1747.0,159.5803,159.5899,158.7509,158.7509,1747.0
2020-06-25 09:45:00,164.73,164.95,163.71,163.71,8500.0,158.857,159.0692,157.8734,157.8734,8500.0
2020-06-25 09:50:00,163.52,164.49,163.39,164.36,3856.0,157.6901,158.6256,157.5648,158.5002,3856.0
2020-06-25 09:55:00,164.48,164.82,164.19,164.82,3001.0,158.6159,158.9438,158.3363,158.9438,3001.0
2020-06-25 10:00:00,164.83,165.66,164.83,165.24,2496.0,158.9534,159.7538,158.9534,159.3488,2496.0
2020-06-25 10:05:00,165.15,165.43,165.09,165.19,1600.0,159.262,159.532,159.2042,159.3006,1600.0
2020-06-25 10:10:00,165.22,165.9,165.22,165.58,1903.0,159.3295,159.9853,159.3295,159.6767,1903.0
2020-06-25 10:15:00,165.64,165.8,165.32,165.66,1720.0,159.7346,159.8889,159.426,159.7538,1720.0
2020-06-25 10:20:00,165.84,165.91,165.76,165.9,1300.0,159.9274,159.9949,159.8503,159.9853,1300.0
2020-06-25 10:25:00,165.75,166.17,165.67,166.1,1489.0,159.8406,160.2457,159.7635,160.1782,1489.0
2020-06-25 10:30:00,166.06,166.29,165.9,165.98,1500.0,160.1396,160.3614,159.9853,160.0624,1500.0
2020-06-25 10:35:00,165.99,166.2,165.96,166.12,1911.0,160.0721,160.2746,160.0432,160.1974,1911.0
2020-06-25 10:40:00,165.97,166.2,165.76,166.2,1731.0,160.0528,160.2746,159.8503,160.2746,1731.0
2020-06-25 10:45:00,166.11,166.43,166.07,166.15,1660.0,160.1878,160.4964,160.1492,160.2264,1660.0
2020-06-25 10:50:00,165.94,166.21,165.86,166.07,1526.0,160.0239,160.2842,159.9467,160.1492,1526.0
2020-06-25 10:55:00,166.11,166.44,166.11,166.4,3732.0,160.1878,160.506,160.1878,160.4675,3732.0
2020-06-25 11:00:00,166.23,166.3,165.94,166.11,1100.0,160.3035,160.371,160.0239,160.1878,1100.0
2020-06-25 11:05:00,166.07,166.07,165.89,165.95,1040.0,160.1492,160.1492,159.9756,160.0335,1040.0
2020-06-25 11:10:00,166.03,166.24,165.72,166.24,1300.0,160.1107,160.3132,159.8117,160.3132,1300.0
2020-06-25 11:15:00,166.26,166.72,166.25,166.66,2200.0,160.3325,160.7761,160.3228,160.7182,2200.0
2020-06-25 11:20:00,166.59,166.62,166.47,166.62,716.0,160.6507,160.6796,160.535,160.6796,716.0
2020-06-25 11:25:00,166.61,166.64,166.17,166.17,1200.0,160.67,160.6989,160.2457,160.2457,1200.0
2020-06-25 11:30:00,166.25,166.38,165.83,165.91,2202.0,160.3228,160.4482,159.9178,159.9949,2202.0
2020-06-25 11:35:00,165.69,166.15,165.68,166.15,1200.0,159.7828,160.2264,159.7731,160.2264,1200.0
2020-06-25 11:40:00,165.97,166.06,165.8,166.03,911.0,160.0528,160.1396,159.8889,160.1107,911.0
2020-06-25 11:45:00,166.25,166.42,166.13,166.39,1787.0,160.3228,160.4868,160.2071,160.4578,1787.0
2020-06-25 11:50:00,166.36,166.46,166.25,166.46,1700.0,160.4289,160.5253,160.3228,160.5253,1700.0
2020-06-25 11:55:00,166.38,166.53,166.37,166.52,1931.0,160.4482,160.5928,160.4385,160.5832,1931.0
2020-06-25 12:00:00,166.68,166.86,166.53,166.58,2300.0,160.7375,160.9111,160.5928,160.641,2300.0
2020-06-25 12:05:00,166.74,166.74,166.53,166.53,600.0,160.7953,160.7953,160.5928,160.5928,600.0
2020-06-25 12:10:00,166.64,166.83,166.61,166.66,800.0,160.6989,160.8821,160.67,160.7182,800.0
2020-06-25 12:15:00,166.74,167.08,166.74,166.95,1200.0,160.7953,161.1232,160.7953,160.9979,1200.0
2020-06-25 12:20:00,166.99,167.15,166.88,167.13,1200.0,161.0364,161.1907,160.9304,161.1714,1200.0
2020-06-25 12:25:00,166.99,166.99,166.84,166.84,1585.0,161.0364,161.0364,160.8918,160.8918,1585.0
2020-06-25 12:30:00,166.95,166.96,166.7,166.89,2147.0,160.9979,161.0075,160.7568,160.94,2147.0
2020-06-25 12:35:00,166.84,167.09,166.83,167.01,8785.0,160.8918,161.1329,160.8821,161.0557,8785.0
2020-06-25 12:40:00,166.95,167.29,166.95,167.21,1100.0,160.9979,161.3257,160.9979,161.2486,1100.0
2020-06-25 12:45:00,167.25,167.31,167.04,167.04,1400.0,161.2872,161.345,161.0846,161.0846,1400.0
2020-06-25 12:50:00,167.05,167.16,166.99,167.03,800.0,161.0943,161.2004,161.0364,161.075,800.0
2020-06-25 12:55:00,167.05,167.16,166.87,166.88,1103.0,161.0943,161.2004,160.9207,160.9304,1103.0
2020-06-25 13:00:00,166.87,166.9,166.58,166.58,1300.0,160.9207,160.9496,160.641,160.641,1300.0
2020-06-25 13:05:00,166.57,166.69,166.5,166.56,1900.0,160.6314,160.7471,160.5639,160.6218,1900.0
2020-06-25 13:10:00,166.5,166.68,166.5,166.68,700.0,160.5639,160.7375,160.5639,160.7375,700.0
2020-06-25 13:15:00,166.55,166.68,166.54,166.55,1400.0,160.6121,160.7375,160.6025,160.6121,1400.0
2020-06-25 13:20:00,166.65,166.8,166.53,166.61,1000.0,160.7086,160.8532,160.5928,160.67,1000.0
2020-06-25 13:25:00,166.54,166.81,166.54,166.75,1000.0,160.6025,160.8628,160.6025,160.805,1000.0
2020-06-25 13:30:00,166.78,166.78,166.52,166.64,1200.0,160.8339,160.8339,160.5832,160.6989,1200.0
2020-06-25 13:35:00,166.66,166.93,166.65,166.93,1100.0,160.7182,160.9786,160.7086,160.9786,1100.0
2020-06-25 13:40:00,166.86,166.96,166.83,166.91,1900.0,160.9111,161.0075,160.8821,160.9593,1900.0
2020-06-25 13:45:00,166.88,167.03,166.82,167.0,1420.0,160.9304,161.075,160.8725,161.0461,1420.0
2020-06-25 13:50:00,167.04,167.04,166.98,167.03,702.0,161.0846,161.0846,161.0268,161.075,702.0
2020-06-25 13:55:00,166.98,167.07,166.97,166.97,1400.0,161.0268,161.1136,161.0171,161.0171,1400.0
2020-06-25 14:00:00,166.95,166.95,166.6,166.73,1600.0,160.9979,160.9979,160.6603,160.7857,1600.0
2020-06-25 14:05:00,166.81,166.88,166.79,166.8,600.0,160.8628,160.9304,160.8436,160.8532,600.0
2020-06-25 14:10:00,166.86,166.88,166.75,166.8,2700.0,160.9111,160.9304,160.805,160.8532,2700.0
2020-06-25 14:15:00,166.77,166.98,166.76,166.89,2000.0,160.8243,161.0268,160.8146,160.94,2000.0
2020-06-25 14:20:00,166.86,166.86,166.36,166.36,1201.0,160.9111,160.9111,160.4289,160.4289,1201.0
2020-06-25 14:25:00,166.41,166.65,166.41,166.56,2000.0,160.4771,160.7086,160.4771,160.6218,2000.0
2020-06-25 14:30:00,166.59,166.63,166.29,166.29,1537.0,160.6507,160.6893,160.3614,160.3614,1537.0
2020-06-25 14:35:00,166.32,166.36,166.21,166.3,2042.0,160.3903,160.4289,160.2842,160.371,2042.0
2020-06-25 14:40:00,166.37,166.61,166.36,166.61,1700.0,160.4385,160.67,160.4289,160.67,1700.0
2020-06-25 14:45:00,166.6,166.76,166.54,166.75,1659.0,160.6603,160.8146,160.6025,160.805,1659.0
2020-06-25 14:50:00,166.7,167.0,166.7,166.94,1200.0,160.7568,161.0461,160.7568,160.9882,1200.0
2020-06-25 14:55:00,166.89,167.07,166.84,167.01,1200.0,160.94,161.1136,160.8918,161.0557,1200.0
2020-06-25 15:00:00,166.84,167.22,166.84,167.21,4160.0,160.8918,161.2582,160.8918,161.2486,4160.0
2020-06-25 15:05:00,167.33,167.55,167.2,167.2,6067.0,161.3643,161.5765,161.2389,161.2389,6067.0
2020-06-25 15:10:00,167.42,167.43,167.25,167.38,1441.0,161.4511,161.4607,161.2872,161.4125,1441.0
2020-06-25 15:15:00,167.45,167.59,167.35,167.38,4003.0,161.48,161.615,161.3836,161.4125,4003.0
2020-06-25 15:20:00,167.5,167.64,167.31,167.56,6101.0,161.5282,161.6633,161.345,161.5861,6101.0
2020-06-25 15:25:00,167.52,167.71,167.5,167.53,6582.0,161.5475,161.7308,161.5282,161.5572,6582.0
2020-06-25 15:30:00,167.55,168.0,167.35,167.9,5622.0,161.5765,162.0104,161.3836,161.914,5622.0
2020-06-25 15:35:00,167.9,167.95,167.49,167.62,6701.0,161.914,161.9622,161.5186,161.644,6701.0
2020-06-25 15:40:00,167.71,167.86,167.64,167.68,7364.0,161.7308,161.8754,161.6633,161.7018,7364.0
2020-06-25 15:45:00,167.78,167.8,167.27,167.28,15098.0,161.7983,161.8176,161.3064,161.3161,15098.0
2020-06-25 15:50:00,167.46,167.83,167.34,167.83,22920.0,161.4897,161.8465,161.374,161.8465,22920.0
2020-06-25 15:55:00,167.81,168.12,167.61,167.89,37281.0,161.8272,162.1261,161.6343,161.9043,37281.0
2020-06-26 09:30:00,167.41,167.99,165.97,167.23,7490.0,161.4415,162.0008,160.0528,161.2679,7490.0
2020-06-26 09:35:00,167.69,168.52,167.32,168.4,2803.0,161.7115,162.5119,161.3547,162.3962,2803.0
2020-06-26 09:40:00,168.49,168.49,167.86,167.94,3905.0,162.483,162.483,161.8754,161.9526,3905.0
2020-06-26 09:45:00,167.48,168.34,167.45,168.33,4441.0,161.509,162.3383,161.48,162.3287,4441.0
2020-06-26 09:50:00,168.13,168.17,167.76,168.09,3252.0,162.1358,162.1744,161.779,162.0972,3252.0
2020-06-26 09:55:00,167.95,167.95,167.6,167.69,1000.0,161.9622,161.9622,161.6247,161.7115,1000.0
2020-06-26 10:00:00,167.55,168.06,167.55,168.0,1542.0,161.5765,162.0683,161.5765,162.0104,1542.0
2020-06-26 10:05:00,168.09,168.22,167.93,167.94,5582.0,162.0972,162.2226,161.9429,161.9526,5582.0
2020-06-26 10:10:00,167.87,167.88,167.65,167.88,2100.0,161.8851,161.8947,161.6729,161.8947,2100.0
2020-06-26 10:15:00,167.81,167.83,167.31,167.41,5242.0,161.8272,161.8465,161.345,161.4415,5242.0
2020-06-26 10:20:00,167.18,167.18,166.66,166.81,2903.0,161.2197,161.2197,160.7182,160.8628,2903.0
2020-06-26 10:25:00,167.04,167.1,166.66,167.1,1200.0,161.0846,161.1425,160.7182,161.1425,1200.0
2020-06-26 10:30:00,166.97,166.98,165.92,166.0,6932.0,161.0171,161.0268,160.0046,160.0817,6932.0
2020-06-26 10:35:00,165.97,166.33,165.87,166.13,2500.0,160.0528,160.4,159.9564,160.2071,2500.0
2020-06-26 10:40:00,166.08,166.49,166.08,166.37,1116.0,160.1589,160.5543,160.1589,160.4385,1116.0
2020-06-26 10:45:00,166.52,166.62,166.14,166.18,37992.0,160.5832,160.6796,160.2167,160.2553,37992.0
2020-06-26 10:50:00,166.21,166.78,165.93,166.53,1420.0,160.2842,160.8339,160.0142,160.5928,1420.0
2020-06-26 10:55:00,166.22,166.61,166.17,166.47,2100.0,160.2939,160.67,160.2457,160.535,2100.0
2020-06-26 11:00:00,166.66,167.15,166.66,167.12,1750.0,160.7182,161.1907,160.7182,161.1618,1750.0
2020-06-26 11:05:00,167.19,167.42,167.11,167.35,3340.0,161.2293,161.4511,161.1522,161.3836,3340.0
2020-06-26 11:10:00,167.37,167.45,167.28,167.45,1200.0,161.4029,161.48,161.3161,161.48,1200.0
2020-06-26 11:15:00,167.41,167.41,167.17,167.31,2816.0,161.4415,161.4415,161.21,161.345,2816.0
2020-06-26 11:20:00,167.4,167.4,167.05,167.27,1500.0,161.4318,161.4318,161.0943,161.3064,1500.0
2020-06-26 11:25:00,167.15,167.25,167.09,167.19,928.0,161.1907,161.2872,161.1329,161.2293,928.0
2020-06-26 11:30:00,167.27,167.27,166.82,166.93,1500.0,161.3064,161.3064,160.8725,160.9786,1500.0
2020-06-26 11:35:00,167.11,167.31,167.08,167.31,1200.0,161.1522,161.345,161.1232,161.345,1200.0
2020-06-26 11:40:00,167.41,167.47,167.24,167.3,1500.0,161.4415,161.4993,161.2775,161.3354,1500.0
2020-06-26 11:45:00,167.3,167.59,167.3,167.59,2208.0,161.3354,161.615,161.3354,161.615,2208.0
2020-06-26 11:50:00,167.7,167.73,167.44,167.44,1900.0,161.7211,161.75,161.4704,161.4704,1900.0
2020-06-26 11:55:00,167.47,167.82,167.44,167.62,1800.0,161.4993,161.8368,161.4704,161.644,1800.0
2020-06-26 12:00:00,167.52,167.52,167.18,167.24,600.0,161.5475,161.5475,161.2197,161.2775,600.0
2020-06-26 12:05:00,167.23,167.23,167.04,167.06,800.0,161.2679,161.2679,161.0846,161.1039,800.0
2020-06-26 12:10:00,166.99,167.14,166.99,167.08,500.0,161.0364,161.1811,161.0364,161.1232,500.0
2020-06-26 12:15:00,166.91,166.92,166.58,166.58,1300.0,160.9593,160.9689,160.641,160.641,1300.0
2020-06-26 12:20:00,166.38,166.83,166.38,166.83,1807.0,160.4482,160.8821,160.4482,160.8821,1807.0
2020-06-26 12:25:00,167.04,167.09,166.99,167.09,2500.0,161.0846,161.1329,161.0364,161.1329,2500.0
2020-06-26 12:30:00,167.06,167.13,166.85,167.13,2001.0,161.1039,161.1714,160.9014,161.1714,2001.0
2020-06-26 12:35:00,167.11,167.32,167.11,167.3,1450.0,161.1522,161.3547,161.1522,161.3354,1450.0
2020-06-26 12:40:00,167.17,167.18,166.99,167.03,2017.0,161.21,161.2197,161.0364,161.075,2017.0
2020-06-26 12:45:00,166.93,167.05,166.7,166.89,3700.0,160.9786,161.0943,160.7568,160.94,3700.0
2020-06-26 12:50:00,166.83,166.89,166.72,166.79,800.0,160.8821,160.94,160.7761,160.8436,800.0
2020-06-26 12:55:00,166.9,167.09,166.82,167.09,1200.0,160.9496,161.1329,160.8725,161.1329,1200.0
2020-06-26 13:00:00,166.96,167.33,166.96,167.32,1800.0,161.0075,161.3643,161.0075,161.3547,1800.0
2020-06-26 13:05:00,167.25,167.5,167.25,167.33,672.0,161.2872,161.5282,161.2872,161.3643,672.0
2020-06-26 13:10:00,167.41,167.41,167.25,167.25,1844.0,161.4415,161.4415,161.2872,161.2872,1844.0
2020-06-26 13:15:00,167.28,167.71,167.24,167.57,6343.0,161.3161,161.7308,161.2775,161.5958,6343.0
2020-06-26 13:20:00,167.62,167.83,167.52,167.75,5370.0,161.644,161.8465,161.5475,161.7693,5370.0
2020-06-26 13:25:00,167.66,167.8,167.58,167.73,2400.0,161.6825,161.8176,161.6054,161.75,2400.0
2020-06-26 13:30:00,167.65,167.77,167.58,167.77,2876.0,161.6729,161.7886,161.6054,161.7886,2876.0
2020-06-26 13:35:00,167.81,168.07,167.58,167.98,4829.0,161.8272,162.0779,161.6054,161.9911,4829.0
2020-06-26 13:40:00,168.08,168.23,167.94,168.23,3310.0,162.0876,162.2322,161.9526,162.2322,3310.0
2020-06-26 13:45:00,168.18,168.25,168.1,168.15,1775.0,162.184,162.2515,162.1069,162.1551,1775.0
2020-06-26 13:50:00,168.2,168.2,167.83,167.83,5587.0,162.2033,162.2033,161.8465,161.8465,5587.0
2020-06-26 13:55:00,167.78,167.82,167.68,167.75,825.0,161.7983,161.8368,161.7018,161.7693,825.0
2020-06-26 14:00:00,167.75,168.01,167.64,167.97,2319.0,161.7693,162.0201,161.6633,161.9815,2319.0
2020-06-26 14:05:00,167.89,167.9,167.72,167.72,1000.0,161.9043,161.914,161.7404,161.7404,1000.0
2020-06-26 14:10:00,167.77,167.87,167.6,167.64,1653.0,161.7886,161.8851,161.6247,161.6633,1653.0
2020-06-26 14:15:00,167.62,167.62,167.46,167.46,1209.0,161.644,161.644,161.4897,161.4897,1209.0
2020-06-26 14:20:00,167.44,167.6,167.4,167.54,2315.0,161.4704,161.6247,161.4318,161.5668,2315.0
2020-06-26 14:25:00,167.56,167.57,167.18,167.18,4051.0,161.5861,161.5958,161.2197,161.2197,4051.0
2020-06-26 14:30:00,167.16,167.43,167.06,167.33,5122.0,161.2004,161.4607,161.1039,161.3643,5122.0
2020-06-26 14:35:00,167.16,167.16,166.97,167.08,2200.0,161.2004,161.2004,161.0171,161.1232,2200.0
2020-06-26 14:40:00,167.0,167.16,166.94,166.96,4000.0,161.0461,161.2004,160.9882,161.0075,4000.0
2020-06-26 14:45:00,166.98,166.98,166.6,166.73,2287.0,161.0268,161.0268,160.6603,160.7857,2287.0
2020-06-26 14:50:00,166.82,167.01,166.81,166.93,2000.0,160.8725,161.0557,160.8628,160.9786,2000.0
2020-06-26 14:55:00,166.89,166.89,166.57,166.67,2000.0,160.94,160.94,160.6314,160.7278,2000.0
2020-06-26 15:00:00,166.76,166.89,166.65,166.65,2022.0,160.8146,160.94,160.7086,160.7086,2022.0
2020-06-26 15:05:00,166.76,166.76,166.18,166.39,4089.0,160.8146,160.8146,160.2553,160.4578,4089.0
2020-06-26 15:10:00,166.41,166.67,166.23,166.66,3055.0,160.4771,160.7278,160.3035,160.7182,3055.0
2020-06-26 15:15:00,166.78,166.78,166.19,166.28,3810.0,160.8339,160.8339,160.265,160.3517,3810.0
2020-06-26 15:20:00,166.31,166.32,166.09,166.14,3482.0,160.3807,160.3903,160.1685,160.2167,3482.0
2020-06-26 15:25:00,166.06,166.61,165.93,166.59,5810.0,160.1396,160.67,160.0142,160.6507,5810.0
2020-06-26 15:30:00,166.55,166.62,166.34,166.49,9715.0,160.6121,160.6796,160.4096,160.5543,9715.0
2020-06-26 15:35:00,166.53,166.56,166.27,166.52,6901.0,160.5928,160.6218,160.3421,160.5832,6901.0
2020-06-26 15:40:00,166.52,167.04,166.39,166.97,12354.0,160.5832,161.0846,160.4578,161.0171,12354.0
2020-06-26 15:45:00,166.84,167.32,166.78,166.79,11858.0,160.8918,161.3547,160.8339,160.8436,11858.0
2020-06-26 15:50:00,166.83,167.42,166.64,167.19,42286.0,160.8821,161.4511,160.6989,161.2293,42286.0
2020-06-26 15:55:00,167.2,167.53,167.19,167.43,74304.0,161.2389,161.5572,161.2293,161.4607,74304.0
2020-06-29 09:30:00,167.83,168.86,166.66,167.45,5197.0,161.8465,162.8398,160.7182,161.48,5197.0
2020-06-29 09:35:00,168.17,168.23,166.44,166.82,1800.0,162.1744,162.2322,160.506,160.8725,1800.0
2020-06-29 09:40:00,166.34,166.34,165.9,166.23,1400.0,160.4096,160.4096,159.9853,160.3035,1400.0
2020-06-29 09:45:00,166.22,166.67,165.95,166.2,2400.0,160.2939,160.7278,160.0335,160.2746,2400.0
2020-06-29 09:50:00,165.95,166.26,165.7,166.15,5307.0,160.0335,160.3325,159.7924,160.2264,5307.0
2020-06-29 09:55:00,166.09,166.43,166.08,166.42,2802.0,160.1685,160.4964,160.1589,160.4868,2802.0
2020-06-29 10:00:00,166.88,166.96,166.58,166.96,700.0,160.9304,161.0075,160.641,161.0075,700.0
2020-06-29 10:05:00,166.88,167.12,166.65,167.11,1039.0,160.9304,161.1618,160.7086,161.1522,1039.0
2020-06-29 10:10:00,166.78,167.26,166.7,167.26,700.0,160.8339,161.2968,160.7568,161.2968,700.0
2020-06-29 10:15:00,167.05,167.33,166.96,167.33,2297.0,161.0943,161.3643,161.0075,161.3643,2297.0
2020-06-29 10:20:00,167.49,167.49,167.0,167.08,1728.0,161.5186,161.5186,161.0461,161.1232,1728.0
2020-06-29 10:25:00,167.31,167.51,167.15,167.15,3172.0,161.345,161.5379,161.1907,161.1907,3172.0
2020-06-29 10:30:00,167.24,167.63,167.24,167.52,1810.0,161.2775,161.6536,161.2775,161.5475,1810.0
2020-06-29 10:35:00,167.61,168.06,167.57,167.91,2671.0,161.6343,162.0683,161.5958,161.9236,2671.0
2020-06-29 10:40:00,167.89,167.89,167.67,167.76,2003.0,161.9043,161.9043,161.6922,161.779,2003.0
2020-06-29 10:45:00,167.91,168.11,167.91,168.11,300.0,161.9236,162.1165,161.9236,162.1165,300.0
2020-06-29 10:50:00,168.01,168.26,167.9,167.9,1706.0,162.0201,162.2612,161.914,161.914,1706.0
2020-06-29 10:55:00,167.8,167.8,167.35,167.35,3301.0,161.8176,161.8176,161.3836,161.3836,3301.0
2020-06-29 11:00:00,167.38,167.76,167.38,167.76,2583.0,161.4125,161.779,161.4125,161.779,2583.0
2020-06-29 11:05:00,167.64,167.69,167.55,167.56,2400.0,161.6633,161.7115,161.5765,161.5861,2400.0
2020-06-29 11:10:00,167.53,167.67,167.53,167.62,602.0,161.5572,161.6922,161.5572,161.644,602.0
2020-06-29 11:15:00,167.51,167.68,167.47,167.65,2801.0,161.5379,161.7018,161.4993,161.6729,2801.0
2020-06-29 11:20:00,167.72,167.8,167.64,167.72,1700.0,161.7404,161.8176,161.6633,161.7404,1700.0
2020-06-29 11:25:00,167.87,168.21,167.79,168.09,3790.0,161.8851,162.2129,161.8079,162.0972,3790.0
2020-06-29 11:30:00,168.21,168.24,168.02,168.09,2205.0,162.2129,162.2419,162.0297,162.0972,2205.0
2020-06-29 11:35:00,168.16,168.3,168.03,168.03,1500.0,162.1647,162.2997,162.0394,162.0394,1500.0
2020-06-29 11:40:00,168.05,168.09,167.9,168.0,1521.0,162.0586,162.0972,161.914,162.0104,1521.0
2020-06-29 11:45:00,167.89,167.89,167.65,167.88,1902.0,161.9043,161.9043,161.6729,161.8947,1902.0
2020-06-29 11:50:00,167.8,167.85,167.58,167.62,2400.0,161.8176,161.8658,161.6054,161.644,2400.0
2020-06-29 11:55:00,167.58,167.58,167.41,167.54,1900.0,161.6054,161.6054,161.4415,161.5668,1900.0
2020-06-29 12:00:00,167.5,167.82,167.46,167.67,2303.0,161.5282,161.8368,161.4897,161.6922,2303.0
2020-06-29 12:05:00,167.66,167.66,167.3,167.36,1004.0,161.6825,161.6825,161.3354,161.3932,1004.0
2020-06-29 12:10:00,167.28,167.34,167.17,167.3,2434.0,161.3161,161.374,161.21,161.3354,2434.0
2020-06-29 12:15:00,167.33,167.76,167.32,167.63,2800.0,161.3643,161.779,161.3547,161.6536,2800.0
2020-06-29 12:20:00,167.63,167.87,167.58,167.78,1377.0,161.6536,161.8851,161.6054,161.7983,1377.0
2020-06-29 12:25:00,167.75,167.94,167.75,167.87,1483.0,161.7693,161.9526,161.7693,161.8851,1483.0
2020-06-29 12:30:00,167.86,167.91,167.85,167.88,400.0,161.8754,161.9236,161.8658,161.8947,400.0
2020-06-29 12:35:00,167.92,167.94,167.85,167.9,1420.0,161.9333,161.9526,161.8658,161.914,1420.0
2020-06-29 12:40:00,167.85,167.87,167.83,167.87,700.0,161.8658,161.8851,161.8465,161.8851,700.0
2020-06-29 12:45:00,167.81,167.81,167.56,167.62,1000.0,161.8272,161.8272,161.5861,161.644,1000.0
2020-06-29 12:50:00,167.62,167.62,167.49,167.51,1658.0,161.644,161.644,161.5186,161.5379,1658.0
2020-06-29 12:55:00,167.43,167.43,167.22,167.32,1333.0,161.4607,161.4607,161.2582,161.3547,1333.0
2020-06-29 13:00:00,167.32,167.53,167.32,167.5,4103.0,161.3547,161.5572,161.3547,161.5282,4103.0
2020-06-29 13:05:00,167.46,167.46,167.36,167.36,700.0,161.4897,161.4897,161.3932,161.3932,700.0
2020-06-29 13:10:00,167.33,167.49,167.32,167.42,3934.0,161.3643,161.5186,161.3547,161.4511,3934.0
2020-06-29 13:15:00,167.43,167.43,167.38,167.41,800.0,161.4607,161.4607,161.4125,161.4415,800.0
2020-06-29 13:20:00,167.35,167.59,167.34,167.5,3114.0,161.3836,161.615,161.374,161.5282,3114.0
2020-06-29 13:25:00,167.44,167.64,167.42,167.64,908.0,161.4704,161.6633,161.4511,161.6633,908.0
2020-06-29 13:30:00,167.65,167.65,167.46,167.59,2113.0,161.6729,161.6729,161.4897,161.615,2113.0
2020-06-29 13:35:00,167.55,168.01,167.54,168.0,3602.0,161.5765,162.0201,161.5668,162.0104,3602.0
2020-06-29 13:40:00,167.93,167.93,167.78,167.78,1800.0,161.9429,161.9429,161.7983,161.7983,1800.0
2020-06-29 13:45:00,167.81,167.92,167.81,167.88,1400.0,161.8272,161.9333,161.8272,161.8947,1400.0
2020-06-29 13:50:00,167.85,167.89,167.76,167.8,1200.0,161.8658,161.9043,161.779,161.8176,1200.0
2020-06-29 13:55:00,167.79,167.79,167.71,167.77,700.0,161.8079,161.8079,161.7308,161.7886,700.0
2020-06-29 14:00:00,167.68,167.9,167.68,167.75,1800.0,161.7018,161.914,161.7018,161.7693,1800.0
2020-06-29 14:05:00,167.68,167.68,167.4,167.43,2000.0,161.7018,161.7018,161.4318,161.4607,2000.0
2020-06-29 14:10:00,167.45,167.47,167.39,167.45,1800.0,161.48,161.4993,161.4222,161.48,1800.0
2020-06-29 14:15:00,167.4,167.52,167.39,167.42,3128.0,161.4318,161.5475,161.4222,161.4511,3128.0
2020-06-29 14:20:00,167.44,167.51,167.4,167.49,2386.0,161.4704,161.5379,161.4318,161.5186,2386.0
2020-06-29 14:25:00,167.46,167.54,167.35,167.35,26965.0,161.4897,161.5668,161.3836,161.3836,26965.0
2020-06-29 14:30:00,167.4,167.51,167.39,167.51,6155.0,161.4318,161.5379,161.4222,161.5379,6155.0
2020-06-29 14:35:00,167.55,167.56,167.4,167.54,5316.0,161.5765,161.5861,161.4318,161.5668,5316.0
2020-06-29 14:40:00,167.56,167.92,167.52,167.83,2900.0,161.5861,161.9333,161.5475,161.8465,2900.0
2020-06-29 14:45:00,167.78,167.78,167.49,167.56,1400.0,161.7983,161.7983,161.5186,161.5861,1400.0
2020-06-29 14:50:00,167.49,167.75,167.49,167.75,1600.0,161.5186,161.7693,161.5186,161.7693,1600.0
2020-06-29 14:55:00,167.71,167.76,167.63,167.64,2000.0,161.7308,161.779,161.6536,161.6633,2000.0
2020-06-29 15:00:00,167.64,167.74,167.4,167.4,1900.0,161.6633,161.7597,161.4318,161.4318,1900.0
2020-06-29 15:05:00,167.42,167.42,167.06,167.15,3443.0,161.4511,161.4511,161.1039,161.1907,3443.0
2020-06-29 15:10:00,167.18,167.18,167.06,167.13,2891.0,161.2197,161.2197,161.1039,161.1714,2891.0
2020-06-29 15:15:00,167.15,167.37,167.15,167.34,3500.0,161.1907,161.4029,161.1907,161.374,3500.0
2020-06-29 15:20:00,167.28,167.47,167.28,167.37,4599.0,161.3161,161.4993,161.3161,161.4029,4599.0
2020-06-29 15:25:00,167.36,167.49,167.32,167.41,2560.0,161.3932,161.5186,161.3547,161.4415,2560.0
2020-06-29 15:30:00,167.44,167.87,167.44,167.87,2500.0,161.4704,161.8851,161.4704,161.8851,2500.0
2020-06-29 15:35:00,167.8,167.8,167.66,167.7,4445.0,161.8176,161.8176,161.6825,161.7211,4445.0
2020-06-29 15:40:00,167.71,167.71,167.35,167.53,3300.0,161.7308,161.7308,161.3836,161.5572,3300.0
2020-06-29 15:45:00,167.56,167.71,167.23,167.24,4558.0,161.5861,161.7308,161.2679,161.2775,4558.0
2020-06-29 15:50:00,167.26,167.44,167.01,167.21,14451.0,161.2968,161.4704,161.0557,161.2486,14451.0
2020-06-29 15:55:00,167.27,167.77,167.27,167.77,27463.0,161.3064,161.7886,161.3064,161.7886,27463.0
2020-06-30 09:30:00,167.01,167.8,166.72,167.56,11331.0,161.0557,161.8176,160.7761,161.5861,11331.0
2020-06-30 09:35:00,167.19,168.97,167.17,168.97,7524.0,161.2293,162.9458,161.21,162.9458,7524.0
2020-06-30 09:40:00,169.15,169.41,168.99,169.17,5714.0,163.1194,163.3702,162.9651,163.1387,5714.0
2020-06-30 09:45:00,169.26,169.31,168.98,169.09,13424.0,163.2255,163.2737,162.9555,163.0616,13424.0
2020-06-30 09:50:00,168.97,169.15,168.65,168.7,2771.0,162.9458,163.1194,162.6372,162.6855,2771.0
2020-06-30 09:55:00,168.86,169.12,168.76,169.0,6517.0,162.8398,163.0905,162.7433,162.9748,6517.0
2020-06-30 10:00:00,169.03,169.38,169.03,169.06,4601.0,163.0037,163.3412,163.0037,163.0326,4601.0
2020-06-30 10:05:00,169.14,169.36,168.98,169.31,2772.0,163.1098,163.3219,162.9555,163.2737,2772.0
2020-06-30 10:10:00,169.25,169.25,168.54,168.86,26601.0,163.2159,163.2159,162.5312,162.8398,26601.0
2020-06-30 10:15:00,168.76,168.96,168.54,168.67,3065.0,162.7433,162.9362,162.5312,162.6565,3065.0
2020-06-30 10:20:00,168.7,168.89,168.65,168.89,6308.0,162.6855,162.8687,162.6372,162.8687,6308.0
2020-06-30 10:25:00,168.83,168.86,168.71,168.79,2300.0,162.8108,162.8398,162.6951,162.7723,2300.0
2020-06-30 10:30:00,168.88,169.15,168.86,169.15,1200.0,162.859,163.1194,162.8398,163.1194,1200.0
2020-06-30 10:35:00,169.12,169.61,169.12,169.43,4917.0,163.0905,163.563,163.0905,163.3894,4917.0
2020-06-30 10:40:00,169.5,169.76,169.5,169.68,1900.0,163.4569,163.7077,163.4569,163.6305,1900.0
2020-06-30 10:45:00,169.66,169.76,169.62,169.62,1800.0,163.6112,163.7077,163.5727,163.5727,1800.0
2020-06-30 10:50:00,169.66,170.13,169.66,169.92,5658.0,163.6112,164.0645,163.6112,163.862,5658.0
2020-06-30 10:55:00,169.98,169.98,169.67,169.73,2100.0,163.9198,163.9198,163.6209,163.6787,2100.0
2020-06-30 11:00:00,169.7,169.93,169.64,169.92,2700.0,163.6498,163.8716,163.592,163.862,2700.0
2020-06-30 11:05:00,170.12,170.12,169.91,170.04,2231.0,164.0548,164.0548,163.8523,163.9777,2231.0
2020-06-30 11:10:00,170.02,170.09,169.94,170.05,2869.0,163.9584,164.0259,163.8813,163.9873,2869.0
2020-06-30 11:15:00,170.06,170.21,170.06,170.21,2601.0,163.997,164.1416,163.997,164.1416,2601.0
2020-06-30 11:20:00,170.27,170.53,170.15,170.2,15950.0,164.1995,164.4502,164.0838,164.132,15950.0
2020-06-30 11:25:00,170.03,170.04,169.83,170.02,6777.0,163.968,163.9777,163.7752,163.9584,6777.0
2020-06-30 11:30:00,170.1,170.15,169.98,170.04,1814.0,164.0356,164.0838,163.9198,163.9777,1814.0
2020-06-30 11:35:00,170.01,170.13,170.0,170.13,600.0,163.9488,164.0645,163.9391,164.0645,600.0
2020-06-30 11:40:00,170.0,170.06,169.94,170.06,1667.0,163.9391,163.997,163.8813,163.997,1667.0
2020-06-30 11:45:00,170.13,170.23,170.09,170.17,2201.0,164.0645,164.1609,164.0259,164.1031,2201.0
2020-06-30 11:50:00,170.16,170.28,170.11,170.27,3200.0,164.0934,164.2091,164.0452,164.1995,3200.0
2020-06-30 11:55:00,170.24,170.24,170.07,170.14,2422.0,164.1706,164.1706,164.0066,164.0741,2422.0
2020-06-30 12:00:00,170.16,170.23,170.01,170.19,18001.0,164.0934,164.1609,163.9488,164.1223,18001.0
2020-06-30 12:05:00,170.26,170.62,170.26,170.61,2001.0,164.1898,164.537,164.1898,164.5274,2001.0
2020-06-30 12:10:00,170.61,170.86,170.61,170.75,1900.0,164.5274,164.7685,164.5274,164.6624,1900.0
2020-06-30 12:15:00,170.81,170.89,170.73,170.77,3300.0,164.7202,164.7974,164.6431,164.6817,3300.0
2020-06-30 12:20:00,170.78,170.97,170.78,170.85,1321.0,164.6913,164.8745,164.6913,164.7588,1321.0
2020-06-30 12:25:00,170.9,170.91,170.84,170.9,1100.0,164.807,164.8167,164.7492,164.807,1100.0
2020-06-30 12:30:00,170.88,171.02,170.72,170.94,4200.0,164.7877,164.9228,164.6334,164.8456,4200.0
2020-06-30 12:35:00,170.9,171.05,170.9,171.02,1200.0,164.807,164.9517,164.807,164.9228,1200.0
2020-06-30 12:40:00,170.93,170.93,170.74,170.79,1900.0,164.836,164.836,164.6527,164.701,1900.0
2020-06-30 12:45:00,170.71,170.71,170.44,170.55,1900.0,164.6238,164.6238,164.3634,164.4695,1900.0
2020-06-30 12:50:00,170.56,170.73,170.56,170.69,2800.0,164.4792,164.6431,164.4792,164.6045,2800.0
2020-06-30 12:55:00,170.76,170.76,170.66,170.66,1400.0,164.672,164.672,164.5756,164.5756,1400.0
2020-06-30 13:00:00,170.64,170.79,170.62,170.77,2012.0,164.5563,164.701,164.537,164.6817,2012.0
2020-06-30 13:05:00,170.82,170.87,170.57,170.57,2800.0,164.7299,164.7781,164.4888,164.4888,2800.0
2020-06-30 13:10:00,170.54,170.6,170.5,170.57,2451.0,164.4599,164.5177,164.4213,164.4888,2451.0
2020-06-30 13:15:00,170.47,170.47,170.37,170.37,1200.0,164.3924,164.3924,164.2959,164.2959,1200.0
2020-06-30 13:20:00,170.45,170.52,170.39,170.46,2589.0,164.3731,164.4406,164.3152,164.3827,2589.0
2020-06-30 13:25:00,170.42,170.55,170.36,170.53,12200.0,164.3441,164.4695,164.2863,164.4502,12200.0
2020-06-30 13:30:00,170.54,170.54,170.47,170.47,1286.0,164.4599,164.4599,164.3924,164.3924,1286.0
2020-06-30 13:35:00,170.52,170.55,170.43,170.43,2422.0,164.4406,164.4695,164.3538,164.3538,2422.0
2020-06-30 13:40:00,170.42,170.44,170.21,170.21,2210.0,164.3441,164.3634,164.1416,164.1416,2210.0
2020-06-30 13:45:00,170.22,170.41,170.21,170.41,1608.0,164.1513,164.3345,164.1416,164.3345,1608.0
2020-06-30 13:50:00,170.4,170.54,170.4,170.47,1000.0,164.3249,164.4599,164.3249,164.3924,1000.0
2020-06-30 13:55:00,170.53,170.61,170.48,170.54,2100.0,164.4502,164.5274,164.402,164.4599,2100.0
2020-06-30 14:00:00,170.53,170.53,170.26,170.44,1801.0,164.4502,164.4502,164.1898,164.3634,1801.0
2020-06-30 14:05:00,170.4,170.51,170.33,170.46,2334.0,164.3249,164.4309,164.2574,164.3827,2334.0
2020-06-30 14:10:00,170.36,170.37,170.25,170.32,1201.0,164.2863,164.2959,164.1802,164.2477,1201.0
2020-06-30 14:15:00,170.33,170.44,170.33,170.41,2580.0,164.2574,164.3634,164.2574,164.3345,2580.0
2020-06-30 14:20:00,170.45,170.51,170.41,170.5,900.0,164.3731,164.4309,164.3345,164.4213,900.0
2020-06-30 14:25:00,170.5,170.71,170.48,170.7,2201.0,164.4213,164.6238,164.402,164.6142,2201.0
2020-06-30 14:30:00,170.72,170.72,170.57,170.57,4000.0,164.6334,164.6334,164.4888,164.4888,4000.0
2020-06-30 14:35:00,170.64,170.75,170.61,170.75,1405.0,164.5563,164.6624,164.5274,164.6624,1405.0
2020-06-30 14:40:00,170.79,171.02,170.79,170.97,4427.0,164.701,164.9228,164.701,164.8745,4427.0
2020-06-30 14:45:00,170.99,171.01,170.84,170.84,2600.0,164.8938,164.9131,164.7492,164.7492,2600.0
2020-06-30 14:50:00,170.86,170.92,170.83,170.9,2700.0,164.7685,164.8263,164.7395,164.807,2700.0
2020-06-30 14:55:00,170.83,171.24,170.83,171.2,2225.0,164.7395,165.1349,164.7395,165.0963,2225.0
2020-06-30 15:00:00,171.14,171.14,170.79,170.79,4120.0,165.0385,165.0385,164.701,164.701,4120.0
2020-06-30 15:05:00,170.84,170.87,170.67,170.81,2800.0,164.7492,164.7781,164.5852,164.7202,2800.0
2020-06-30 15:10:00,170.72,170.96,170.72,170.86,1415.0,164.6334,164.8649,164.6334,164.7685,1415.0
2020-06-30 15:15:00,170.81,170.91,170.71,170.78,12832.0,164.7202,164.8167,164.6238,164.6913,12832.0
2020-06-30 15:20:00,170.77,171.15,170.73,171.09,8618.0,164.6817,165.0481,164.6431,164.9903,8618.0
2020-06-30 15:25:00,171.05,171.25,171.05,171.2,2518.0,164.9517,165.1446,164.9517,165.0963,2518.0
2020-06-30 15:30:00,171.15,171.63,171.02,171.62,34648.0,165.0481,165.511,164.9228,165.5014,34648.0
2020-06-30 15:35:00,171.64,172.03,171.56,171.59,22986.0,165.5206,165.8967,165.4435,165.4724,22986.0
2020-06-30 15:40:00,171.63,171.86,171.61,171.81,9830.0,165.511,165.7328,165.4917,165.6846,9830.0
2020-06-30 15:45:00,171.77,171.94,171.54,171.77,17864.0,165.646,165.81,165.4242,165.646,17864.0
2020-06-30 15:50:00,171.79,172.64,171.79,172.63,27705.0,165.6653,166.485,165.6653,166.4754,27705.0
2020-06-30 15:55:00,172.57,172.58,171.7,171.78,58885.0,166.4175,166.4271,165.5785,165.6557,58885.0
2020-07-01 09:30:00,172.4,174.34,172.26,174.0,37460.0,166.2536,168.1244,166.1185,167.7965,37460.0
2020-07-01 09:35:00,174.11,174.39,173.15,173.6,6026.0,167.9026,168.1726,166.9768,167.4108,6026.0
2020-07-01 09:40:00,173.61,174.24,173.6,173.83,2100.0,167.4204,168.028,167.4108,167.6326,2100.0
2020-07-01 09:45:00,173.72,173.76,173.41,173.52,3703.0,167.5265,167.5651,167.2275,167.3336,3703.0
2020-07-01 09:50:00,173.65,173.65,172.38,172.38,4357.0,167.459,167.459,166.2343,166.2343,4357.0
2020-07-01 09:55:00,172.81,172.98,172.67,172.74,2250.0,166.6489,166.8129,166.5139,166.5814,2250.0
2020-07-01 10:00:00,173.38,173.4,172.35,173.09,36726.0,167.1986,167.2179,166.2053,166.919,36726.0
2020-07-01 10:05:00,173.08,173.34,172.93,173.0,12954.0,166.9093,167.16,166.7647,166.8322,12954.0
2020-07-01 10:10:00,173.27,173.58,173.25,173.42,4200.0,167.0925,167.3915,167.0732,167.2372,4200.0
2020-07-01 10:15:00,173.31,173.46,173.04,173.05,2401.0,167.1311,167.2758,166.8707,166.8804,2401.0
2020-07-01 10:20:00,173.2,173.2,172.47,172.47,4445.0,167.025,167.025,166.3211,166.3211,4445.0
2020-07-01 10:25:00,172.55,173.13,172.54,173.13,1552.0,166.3982,166.9575,166.3886,166.9575,1552.0
2020-07-01 10:30:00,173.05,173.43,173.04,173.3,2100.0,166.8804,167.2468,166.8707,167.1215,2100.0
2020-07-01 10:35:00,173.2,173.33,173.1,173.33,2148.0,167.025,167.1504,166.9286,167.1504,2148.0
2020-07-01 10:40:00,173.48,173.7,173.42,173.52,3670.0,167.295,167.5072,167.2372,167.3336,3670.0
2020-07-01 10:45:00,173.48,173.48,173.24,173.24,2716.0,167.295,167.295,167.0636,167.0636,2716.0
2020-07-01 10:50:00,173.28,173.47,173.28,173.46,1300.0,167.1022,167.2854,167.1022,167.2758,1300.0
2020-07-01 10:55:00,173.5,173.5,173.26,173.48,1550.0,167.3143,167.3143,167.0829,167.295,1550.0
2020-07-01 11:00:00,173.4,173.42,172.96,172.96,2915.0,167.2179,167.2372,166.7936,166.7936,2915.0
2020-07-01 11:05:00,172.94,173.12,172.93,173.12,900.0,166.7743,166.9479,166.7647,166.9479,900.0
2020-07-01 11:10:00,173.08,173.13,172.69,173.02,2400.0,166.9093,166.9575,166.5332,166.8514,2400.0
2020-07-01 11:15:00,173.08,173.08,172.87,172.87,5393.0,166.9093,166.9093,166.7068,166.7068,5393.0
2020-07-01 11:20:00,172.9,173.01,172.82,172.91,1100.0,166.7357,166.8418,166.6586,166.7454,1100.0
2020-07-01 11:25:00,172.92,172.94,172.63,172.7,4900.0,166.755,166.7743,166.4754,166.5429,4900.0
2020-07-01 11:30:00,172.68,172.77,172.56,172.59,13079.0,166.5236,166.6104,166.4078,166.4368,13079.0
2020-07-01 11:35:00,172.56,172.57,172.34,172.49,1600.0,166.4078,166.4175,166.1957,166.3403,1600.0
2020-07-01 11:40:00,172.5,172.76,172.46,172.75,1000.0,166.35,166.6007,166.3114,166.5911,1000.0
2020-07-01 11:45:00,172.72,173.09,172.71,173.09,2300.0,166.5621,166.919,166.5525,166.919,2300.0
2020-07-01 11:50:00,173.16,173.21,173.07,173.21,2420.0,166.9865,167.0347,166.8997,167.0347,2420.0
2020-07-01 11:55:00,173.21,173.38,173.08,173.08,7004.0,167.0347,167.1986,166.9093,166.9093,7004.0
2020-07-01 12:00:00,173.08,173.21,173.08,173.1,1400.0,166.9093,167.0347,166.9093,166.9286,1400.0
2020-07-01 12:05:00,173.21,173.43,173.18,173.39,12525.0,167.0347,167.2468,167.0057,167.2083,12525.0
2020-07-01 12:10:00,173.36,173.38,173.17,173.22,4888.0,167.1793,167.1986,166.9961,167.0443,4888.0
2020-07-01 12:15:00,173.19,173.47,173.15,173.47,2700.0,167.0154,167.2854,166.9768,167.2854,2700.0
2020-07-01 12:20:00,173.52,173.71,173.42,173.71,3100.0,167.3336,167.5168,167.2372,167.5168,3100.0
2020-07-01 12:25:00,173.77,173.9,173.76,173.83,2208.0,167.5747,167.7001,167.5651,167.6326,2208.0
2020-07-01 12:30:00,173.84,174.14,173.84,173.97,6500.0,167.6422,167.9315,167.6422,167.7676,6500.0
2020-07-01 12:35:00,173.95,174.36,173.52,174.3,21398.0,167.7483,168.1437,167.3336,168.0858,21398.0
2020-07-01 12:40:00,174.32,174.41,174.22,174.38,2400.0,168.1051,168.1919,168.0087,168.163,2400.0
2020-07-01 12:45:00,174.36,174.36,173.93,174.07,3900.0,168.1437,168.1437,167.729,167.864,3900.0
2020-07-01 12:50:00,174.01,174.02,173.64,173.7,3001.0,167.8062,167.8158,167.4493,167.5072,3001.0
2020-07-01 12:55:00,173.71,173.95,173.71,173.95,2100.0,167.5168,167.7483,167.5168,167.7483,2100.0
2020-07-01 13:00:00,173.9,174.02,173.75,173.8,2500.0,167.7001,167.8158,167.5554,167.6036,2500.0
2020-07-01 13:05:00,173.88,173.9,173.77,173.77,5900.0,167.6808,167.7001,167.5747,167.5747,5900.0
2020-07-01 13:10:00,173.76,173.95,173.71,173.9,2810.0,167.5651,167.7483,167.5168,167.7001,2810.0
2020-07-01 13:15:00,173.83,173.98,173.73,173.97,2300.0,167.6326,167.7772,167.5361,167.7676,2300.0
2020-07-01 13:20:00,173.95,174.07,173.82,174.06,5101.0,167.7483,167.864,167.6229,167.8544,5101.0
2020-07-01 13:25:00,174.06,174.07,173.79,173.85,6464.0,167.8544,167.864,167.594,167.6519,6464.0
2020-07-01 13:30:00,173.86,173.88,173.6,173.68,9347.0,167.6615,167.6808,167.4108,167.4879,9347.0
2020-07-01 13:35:00,173.77,173.9,173.73,173.9,1902.0,167.5747,167.7001,167.5361,167.7001,1902.0
2020-07-01 13:40:00,173.9,173.95,173.75,173.81,3800.0,167.7001,167.7483,167.5554,167.6133,3800.0
2020-07-01 13:45:00,173.8,173.95,173.77,173.87,2700.0,167.6036,167.7483,167.5747,167.6711,2700.0
2020-07-01 13:50:00,173.85,174.06,173.72,173.92,3900.0,167.6519,167.8544,167.5265,167.7194,3900.0
2020-07-01 13:55:00,173.94,174.02,173.81,174.02,4992.0,167.7386,167.8158,167.6133,167.8158,4992.0
2020-07-01 14:00:00,174.02,174.6,174.01,174.6,3241.0,167.8158,168.3751,167.8062,168.3751,3241.0
2020-07-01 14:05:00,174.59,174.66,174.4,174.53,3702.0,168.3655,168.433,168.1822,168.3076,3702.0
2020-07-01 14:10:00,174.62,174.65,174.41,174.45,2300.0,168.3944,168.4233,168.1919,168.2305,2300.0
2020-07-01 14:15:00,174.51,174.58,174.29,174.58,3300.0,168.2883,168.3558,168.0762,168.3558,3300.0
2020-07-01 14:20:00,174.53,174.53,174.31,174.37,3500.0,168.3076,168.3076,168.0955,168.1533,3500.0
2020-07-01 14:25:00,174.45,174.68,174.38,174.68,3100.0,168.2305,168.4523,168.163,168.4523,3100.0
2020-07-01 14:30:00,174.65,174.79,174.48,174.52,4204.0,168.4233,168.5583,168.2594,168.298,4204.0
2020-07-01 14:35:00,174.45,174.45,174.11,174.21,3718.0,168.2305,168.2305,167.9026,167.999,3718.0
2020-07-01 14:40:00,174.24,174.39,174.23,174.23,2400.0,168.028,168.1726,168.0183,168.0183,2400.0
2020-07-01 14:45:00,174.2,174.22,174.13,174.15,2374.0,167.9894,168.0087,167.9219,167.9412,2374.0
2020-07-01 14:50:00,174.18,174.38,174.18,174.37,3500.0,167.9701,168.163,167.9701,168.1533,3500.0
2020-07-01 14:55:00,174.4,174.52,174.32,174.43,3200.0,168.1822,168.298,168.1051,168.2112,3200.0
2020-07-01 15:00:00,174.37,174.68,174.3,174.68,2627.0,168.1533,168.4523,168.0858,168.4523,2627.0
2020-07-01 15:05:00,174.71,175.06,174.71,174.83,10952.0,168.4812,168.8187,168.4812,168.5969,10952.0
2020-07-01 15:10:00,174.82,174.94,174.78,174.91,4260.0,168.5873,168.703,168.5487,168.6741,4260.0
2020-07-01 15:15:00,174.92,175.0,174.77,174.83,7602.0,168.6837,168.7609,168.5391,168.5969,7602.0
2020-07-01 15:20:00,174.78,174.78,174.61,174.71,4994.0,168.5487,168.5487,168.3848,168.4812,4994.0
2020-07-01 15:25:00,174.74,174.83,174.69,174.75,3271.0,168.5101,168.5969,168.4619,168.5198,3271.0
2020-07-01 15:30:00,174.76,174.94,174.65,174.75,3605.0,168.5294,168.703,168.4233,168.5198,3605.0
2020-07-01 15:35:00,174.78,174.82,174.55,174.62,4802.0,168.5487,168.5873,168.3269,168.3944,4802.0
2020-07-01 15:40:00,174.56,174.65,174.45,174.5,9707.0,168.3365,168.4233,168.2305,168.2787,9707.0
2020-07-01 15:45:00,174.43,174.54,174.33,174.45,11957.0,168.2112,168.3173,168.1147,168.2305,11957.0
2020-07-01 15:50:00,174.38,174.38,173.97,174.13,14075.0,168.163,168.163,167.7676,167.9219,14075.0
2020-07-01 15:55:00,174.11,174.14,173.5,173.56,41621.0,167.9026,167.9315,167.3143,167.3722,41621.0
2020-07-02 09:30:00,174.92,175.32,174.45,174.75,10910.0,168.6837,169.0694,168.2305,168.5198,10910.0
2020-07-02 09:35:00,175.57,175.94,174.88,175.46,5501.0,169.3105,169.6673,168.6451,169.2045,5501.0
2020-07-02 09:40:00,175.44,175.5,175.05,175.05,1453.0,169.1852,169.243,168.8091,168.8091,1453.0
2020-07-02 09:45:00,174.89,174.92,174.36,174.36,1250.0,168.6548,168.6837,168.1437,168.1437,1250.0
2020-07-02 09:50:00,174.44,174.77,174.03,174.11,4370.0,168.2208,168.5391,167.8254,167.9026,4370.0
2020-07-02 09:55:00,174.19,174.5,174.13,174.28,1868.0,167.9797,168.2787,167.9219,168.0665,1868.0
2020-07-02 10:00:00,174.21,174.22,173.33,173.65,6941.0,167.999,168.0087,167.1504,167.459,6941.0
2020-07-02 10:05:00,173.59,173.7,173.58,173.64,3900.0,167.4011,167.5072,167.3915,167.4493,3900.0
2020-07-02 10:10:00,173.62,173.65,173.37,173.42,5900.0,167.4301,167.459,167.189,167.2372,5900.0
2020-07-02 10:15:00,173.45,174.26,173.27,174.26,5233.0,167.2661,168.0472,167.0925,168.0472,5233.0
2020-07-02 10:20:00,174.19,174.19,173.59,173.68,4036.0,167.9797,167.9797,167.4011,167.4879,4036.0
2020-07-02 10:25:00,173.62,173.72,173.23,173.23,5653.0,167.4301,167.5265,167.054,167.054,5653.0
2020-07-02 10:30:00,173.24,173.61,173.22,173.36,2559.0,167.0636,167.4204,167.0443,167.1793,2559.0
2020-07-02 10:35:00,173.4,173.4,173.15,173.39,1200.0,167.2179,167.2179,166.9768,167.2083,1200.0
2020-07-02 10:40:00,173.4,173.62,173.4,173.62,2760.0,167.2179,167.4301,167.2179,167.4301,2760.0
2020-07-02 10:45:00,173.6,173.71,173.53,173.61,3700.0,167.4108,167.5168,167.3433,167.4204,3700.0
2020-07-02 10:50:00,173.56,173.6,173.16,173.36,3200.0,167.3722,167.4108,166.9865,167.1793,3200.0
2020-07-02 10:55:00,173.43,173.43,173.2,173.21,628.0,167.2468,167.2468,167.025,167.0347,628.0
2020-07-02 11:00:00,173.23,173.23,172.94,173.05,1759.0,167.054,167.054,166.7743,166.8804,1759.0
2020-07-02 11:05:00,173.13,173.46,173.13,173.3,1902.0,166.9575,167.2758,166.9575,167.1215,1902.0
2020-07-02 11:10:00,173.21,173.21,172.94,172.99,1312.0,167.0347,167.0347,166.7743,166.8225,1312.0
2020-07-02 11:15:00,173.09,173.4,173.03,173.33,2395.0,166.919,167.2179,166.8611,167.1504,2395.0
2020-07-02 11:20:00,173.37,173.39,173.15,173.18,3200.0,167.189,167.2083,166.9768,167.0057,3200.0
2020-07-02 11:25:00,173.06,173.06,172.63,172.64,2208.0,166.89,166.89,166.4754,166.485,2208.0
2020-07-02 11:30:00,172.86,173.08,172.82,172.94,2500.0,166.6972,166.9093,166.6586,166.7743,2500.0
2020-07-02 11:35:00,172.92,172.95,172.79,172.79,800.0,166.755,166.7839,166.6296,166.6296,800.0
2020-07-02 11:40:00,172.76,172.97,172.76,172.97,924.0,166.6007,166.8032,166.6007,166.8032,924.0
2020-07-02 11:45:00,173.03,173.17,173.01,173.17,1100.0,166.8611,166.9961,166.8418,166.9961,1100.0
2020-07-02 11:50:00,173.26,173.28,173.17,173.24,1860.0,167.0829,167.1022,166.9961,167.0636,1860.0
2020-07-02 11:55:00,173.25,173.37,173.21,173.37,900.0,167.0732,167.189,167.0347,167.189,900.0
2020-07-02 12:00:00,173.23,173.28,172.9,172.96,1600.0,167.054,167.1022,166.7357,166.7936,1600.0
2020-07-02 12:05:00,173.0,173.01,172.97,172.97,1385.0,166.8322,166.8418,166.8032,166.8032,1385.0
2020-07-02 12:10:00,172.95,173.09,172.87,172.92,2704.0,166.7839,166.919,166.7068,166.755,2704.0
2020-07-02 12:15:00,172.9,173.0,172.75,172.89,1500.0,166.7357,166.8322,166.5911,166.7261,1500.0
2020-07-02 12:20:00,172.84,172.97,172.72,172.97,1500.0,166.6779,166.8032,166.5621,166.8032,1500.0
2020-07-02 12:25:00,173.0,173.12,172.98,173.02,3143.0,166.8322,166.9479,166.8129,166.8514,3143.0
2020-07-02 12:30:00,172.99,172.99,172.81,172.88,2387.0,166.8225,166.8225,166.6489,166.7164,2387.0
2020-07-02 12:35:00,172.86,173.12,172.86,173.12,1562.0,166.6972,166.9479,166.6972,166.9479,1562.0
2020-07-02 12:40:00,173.12,173.12,173.02,173.02,700.0,166.9479,166.9479,166.8514,166.8514,700.0
2020-07-02 12:45:00,173.09,173.09,172.84,172.88,1500.0,166.919,166.919,166.6779,166.7164,1500.0
2020-07-02 12:50:00,172.85,173.05,172.85,173.0,1300.0,166.6875,166.8804,166.6875,166.8322,1300.0
2020-07-02 12:55:00,173.08,173.28,173.04,173.16,2900.0,166.9093,167.1022,166.8707,166.9865,2900.0
2020-07-02 13:00:00,173.13,173.24,173.05,173.22,809.0,166.9575,167.0636,166.8804,167.0443,809.0
2020-07-02 13:05:00,173.25,173.26,172.85,172.91,13300.0,167.0732,167.0829,166.6875,166.7454,13300.0
2020-07-02 13:10:00,172.84,173.0,172.83,172.94,2300.0,166.6779,166.8322,166.6682,166.7743,2300.0
2020-07-02 13:15:00,172.85,172.96,172.81,172.93,3187.0,166.6875,166.7936,166.6489,166.7647,3187.0
2020-07-02 13:20:00,172.95,173.31,172.91,173.22,25296.0,166.7839,167.1311,166.7454,167.0443,25296.0
2020-07-02 13:25:00,173.2,173.2,172.6,172.72,8090.0,167.025,167.025,166.4464,166.5621,8090.0
2020-07-02 13:30:00,172.75,172.91,172.71,172.91,3500.0,166.5911,166.7454,166.5525,166.7454,3500.0
2020-07-02 13:35:00,172.8,172.95,172.74,172.87,5200.0,166.6393,166.7839,166.5814,166.7068,5200.0
2020-07-02 13:40:00,172.95,173.09,172.57,173.03,22504.0,166.7839,166.919,166.4175,166.8611,22504.0
2020-07-02 13:45:00,172.98,172.98,172.84,172.97,5000.0,166.8129,166.8129,166.6779,166.8032,5000.0
2020-07-02 13:50:00,173.03,173.07,172.96,173.06,3106.0,166.8611,166.8997,166.7936,166.89,3106.0
2020-07-02 13:55:00,173.1,173.1,172.91,172.94,1600.0,166.9286,166.9286,166.7454,166.7743,1600.0
2020-07-02 14:00:00,172.96,173.05,172.91,172.92,1742.0,166.7936,166.8804,166.7454,166.755,1742.0
2020-07-02 14:05:00,172.91,173.0,172.83,172.87,7816.0,166.7454,166.8322,166.6682,166.7068,7816.0
2020-07-02 14:10:00,172.89,172.9,172.78,172.87,800.0,166.7261,166.7357,166.62,166.7068,800.0
2020-07-02 14:15:00,172.86,172.94,172.82,172.94,1800.0,166.6972,166.7743,166.6586,166.7743,1800.0
2020-07-02 14:20:00,172.93,173.17,172.87,173.09,5750.0,166.7647,166.9961,166.7068,166.919,5750.0
2020-07-02 14:25:00,173.07,173.19,173.05,173.13,3171.0,166.8997,167.0154,166.8804,166.9575,3171.0
2020-07-02 14:30:00,173.15,173.27,172.99,173.0,5604.0,166.9768,167.0925,166.8225,166.8322,5604.0
2020-07-02 14:35:00,173.02,173.2,172.97,173.14,9348.0,166.8514,167.025,166.8032,166.9672,9348.0
2020-07-02 14:40:00,173.13,173.2,173.06,173.09,4300.0,166.9575,167.025,166.89,166.919,4300.0
2020-07-02 14:45:00,173.0,173.24,173.0,173.12,5411.0,166.8322,167.0636,166.8322,166.9479,5411.0
2020-07-02 14:50:00,173.12,173.35,173.11,173.15,3399.0,166.9479,167.1697,166.9382,166.9768,3399.0
2020-07-02 14:55:00,173.24,173.24,173.14,173.21,1700.0,167.0636,167.0636,166.9672,167.0347,1700.0
2020-07-02 15:00:00,173.17,173.28,172.92,172.96,2253.0,166.9961,167.1022,166.755,166.7936,2253.0
2020-07-02 15:05:00,172.96,173.06,172.96,172.98,2826.0,166.7936,166.89,166.7936,166.8129,2826.0
2020-07-02 15:10:00,172.98,173.1,172.98,173.06,2100.0,166.8129,166.9286,166.8129,166.89,2100.0
2020-07-02 15:15:00,173.08,173.08,172.86,172.93,25645.0,166.9093,166.9093,166.6972,166.7647,25645.0
2020-07-02 15:20:00,172.93,173.02,172.78,172.92,5500.0,166.7647,166.8514,166.62,166.755,5500.0
2020-07-02 15:25:00,172.87,172.95,172.79,172.9,3300.0,166.7068,166.7839,166.6296,166.7357,3300.0
2020-07-02 15:30:00,172.9,172.99,172.71,172.87,7218.0,166.7357,166.8225,166.5525,166.7068,7218.0
2020-07-02 15:35:00,172.86,172.97,172.77,172.93,3400.0,166.6972,166.8032,166.6104,166.7647,3400.0
2020-07-02 15:40:00,172.91,172.91,172.05,172.25,15409.0,166.7454,166.7454,165.916,166.1089,15409.0
2020-07-02 15:45:00,172.25,172.41,172.21,172.23,8600.0,166.1089,166.2632,166.0703,166.0896,8600.0
2020-07-02 15:50:00,172.3,172.55,172.17,172.3,15614.0,166.1571,166.3982,166.0318,166.1571,15614.0
2020-07-02 15:55:00,172.27,172.27,171.83,171.9,57208.0,166.1282,166.1282,165.7039,165.7714,57208.0
2020-07-06 09:30:00,173.73,174.44,173.73,174.44,6691.0,167.5361,168.2208,167.5361,168.2208,6691.0
2020-07-06 09:35:00,174.48,174.59,173.99,173.99,2041.0,168.2594,168.3655,167.7869,167.7869,2041.0
2020-07-06 09:40:00,174.05,174.34,173.9,174.07,1700.0,167.8447,168.1244,167.7001,167.864,1700.0
2020-07-06 09:45:00,173.88,173.92,173.41,173.41,2500.0,167.6808,167.7194,167.2275,167.2275,2500.0
2020-07-06 09:50:00,173.61,173.61,173.21,173.38,1200.0,167.4204,167.4204,167.0347,167.1986,1200.0
2020-07-06 09:55:00,173.44,173.7,173.21,173.21,1803.0,167.2565,167.5072,167.0347,167.0347,1803.0
2020-07-06 10:00:00,173.31,173.81,173.31,173.45,1472.0,167.1311,167.6133,167.1311,167.2661,1472.0
2020-07-06 10:05:00,173.41,173.41,172.98,173.07,3121.0,167.2275,167.2275,166.8129,166.8997,3121.0
2020-07-06 10:10:00,173.16,173.27,172.61,172.62,4700.0,166.9865,167.0925,166.4561,166.4657,4700.0
2020-07-06 10:15:00,172.63,173.17,172.62,173.12,4012.0,166.4754,166.9961,166.4657,166.9479,4012.0
2020-07-06 10:20:00,173.06,173.12,172.99,173.07,2242.0,166.89,166.9479,166.8225,166.8997,2242.0
2020-07-06 10:25:00,173.16,173.19,172.98,173.19,1150.0,166.9865,167.0154,166.8129,167.0154,1150.0
2020-07-06 10:30:00,173.09,173.29,173.07,173.26,2132.0,166.919,167.1118,166.8997,167.0829,2132.0
2020-07-06 10:35:00,173.25,173.29,173.03,173.08,1538.0,167.0732,167.1118,166.8611,166.9093,1538.0
2020-07-06 10:40:00,173.08,173.18,173.04,173.15,3498.0,166.9093,167.0057,166.8707,166.9768,3498.0
2020-07-06 10:45:00,173.27,173.37,173.12,173.12,6687.0,167.0925,167.189,166.9479,166.9479,6687.0
2020-07-06 10:50:00,173.14,173.65,173.14,173.65,3756.0,166.9672,167.459,166.9672,167.459,3756.0
2020-07-06 10:55:00,173.66,173.83,173.59,173.76,3617.0,167.4686,167.6326,167.4011,167.5651,3617.0
2020-07-06 11:00:00,173.73,173.98,173.66,173.98,2866.0,167.5361,167.7772,167.4686,167.7772,2866.0
2020-07-06 11:05:00,173.98,174.03,173.97,173.99,1900.0,167.7772,167.8254,167.7676,167.7869,1900.0
2020-07-06 11:10:00,173.94,174.07,173.93,173.93,3681.0,167.7386,167.864,167.729,167.729,3681.0
2020-07-06 11:15:00,173.93,174.08,173.93,174.08,1000.0,167.729,167.8737,167.729,167.8737,1000.0
2020-07-06 11:20:00,174.09,174.2,174.01,174.12,3910.0,167.8833,167.9894,167.8062,167.9122,3910.0
2020-07-06 11:25:00,174.07,174.18,173.95,173.98,5386.0,167.864,167.9701,167.7483,167.7772,5386.0
2020-07-06 11:30:00,173.97,173.97,173.68,173.68,2302.0,167.7676,167.7676,167.4879,167.4879,2302.0
2020-07-06 11:35:00,173.71,173.89,173.71,173.89,2700.0,167.5168,167.6904,167.5168,167.6904,2700.0
2020-07-06 11:40:00,173.92,173.95,173.81,173.81,2000.0,167.7194,167.7483,167.6133,167.6133,2000.0
2020-07-06 11:45:00,173.81,173.99,173.77,173.99,2956.0,167.6133,167.7869,167.5747,167.7869,2956.0
2020-07-06 11:50:00,174.06,174.19,173.93,173.93,2691.0,167.8544,167.9797,167.729,167.729,2691.0
2020-07-06 11:55:00,173.79,173.8,173.7,173.7,802.0,167.594,167.6036,167.5072,167.5072,802.0
2020-07-06 12:00:00,173.65,173.65,173.52,173.52,1515.0,167.459,167.459,167.3336,167.3336,1515.0
2020-07-06 12:05:00,173.51,173.51,173.47,173.5,870.0,167.324,167.324,167.2854,167.3143,870.0
2020-07-06 12:10:00,173.52,173.62,173.35,173.35,3100.0,167.3336,167.4301,167.1697,167.1697,3100.0
2020-07-06 12:15:00,173.35,173.37,173.24,173.26,3029.0,167.1697,167.189,167.0636,167.0829,3029.0
2020-07-06 12:20:00,173.26,173.28,172.99,173.26,3104.0,167.0829,167.1022,166.8225,167.0829,3104.0
2020-07-06 12:25:00,173.22,173.33,173.22,173.32,1100.0,167.0443,167.1504,167.0443,167.1408,1100.0
2020-07-06 12:30:00,173.42,173.5,173.36,173.5,2534.0,167.2372,167.3143,167.1793,167.3143,2534.0
2020-07-06 12:35:00,173.52,173.55,173.44,173.49,1702.0,167.3336,167.3626,167.2565,167.3047,1702.0
2020-07-06 12:40:00,173.46,173.6,173.46,173.6,800.0,167.2758,167.4108,167.2758,167.4108,800.0
2020-07-06 12:45:00,173.56,173.64,173.52,173.63,2327.0,167.3722,167.4493,167.3336,167.4397,2327.0
2020-07-06 12:50:00,173.56,173.61,173.53,173.53,1245.0,167.3722,167.4204,167.3433,167.3433,1245.0
2020-07-06 12:55:00,173.58,173.66,173.58,173.66,1400.0,167.3915,167.4686,167.3915,167.4686,1400.0
2020-07-06 13:00:00,173.69,173.69,173.64,173.68,1300.0,167.4976,167.4976,167.4493,167.4879,1300.0
2020-07-06 13:05:00,173.7,173.73,173.49,173.49,1812.0,167.5072,167.5361,167.3047,167.3047,1812.0
2020-07-06 13:10:00,173.52,173.52,173.33,173.34,1400.0,167.3336,167.3336,167.1504,167.16,1400.0
2020-07-06 13:15:00,173.28,173.28,173.0,173.03,1537.0,167.1022,167.1022,166.8322,166.8611,1537.0
2020-07-06 13:20:00,173.06,173.29,173.04,173.19,2000.0,166.89,167.1118,166.8707,167.0154,2000.0
2020-07-06 13:25:00,173.21,173.57,173.21,173.53,875.0,167.0347,167.3818,167.0347,167.3433,875.0
2020-07-06 13:30:00,173.58,173.62,173.46,173.46,2200.0,167.3915,167.4301,167.2758,167.2758,2200.0
2020-07-06 13:35:00,173.45,173.45,173.31,173.32,1954.0,167.2661,167.2661,167.1311,167.1408,1954.0
2020-07-06 13:40:00,173.3,173.3,172.98,173.07,2095.0,167.1215,167.1215,166.8129,166.8997,2095.0
2020-07-06 13:45:00,173.16,173.38,173.15,173.38,2531.0,166.9865,167.1986,166.9768,167.1986,2531.0
2020-07-06 13:50:00,173.3,173.34,173.16,173.26,1800.0,167.1215,167.16,166.9865,167.0829,1800.0
2020-07-06 13:55:00,173.26,173.35,173.18,173.18,1400.0,167.0829,167.1697,167.0057,167.0057,1400.0
2020-07-06 14:00:00,173.08,173.08,172.84,172.95,2484.0,166.9093,166.9093,166.6779,166.7839,2484.0
2020-07-06 14:05:00,172.89,172.89,172.65,172.66,1507.0,166.7261,166.7261,166.4946,166.5043,1507.0
2020-07-06 14:10:00,172.64,172.69,172.53,172.59,2200.0,166.485,166.5332,166.3789,166.4368,2200.0
2020-07-06 14:15:00,172.52,172.54,172.42,172.48,2300.0,166.3693,166.3886,166.2728,166.3307,2300.0
2020-07-06 14:20:00,172.44,172.54,172.37,172.51,2500.0,166.2921,166.3886,166.2246,166.3596,2500.0
2020-07-06 14:25:00,172.5,172.65,172.44,172.65,1100.0,166.35,166.4946,166.2921,166.4946,1100.0
2020-07-06 14:30:00,172.66,172.86,172.54,172.74,4312.0,166.5043,166.6972,166.3886,166.5814,4312.0
2020-07-06 14:35:00,172.75,172.8,172.36,172.45,3656.0,166.5911,166.6393,166.215,166.3018,3656.0
2020-07-06 14:40:00,172.36,172.4,172.02,172.02,4100.0,166.215,166.2536,165.8871,165.8871,4100.0
2020-07-06 14:45:00,171.97,172.26,171.97,172.17,3777.0,165.8389,166.1185,165.8389,166.0318,3777.0
2020-07-06 14:50:00,172.14,172.31,172.05,172.13,7081.0,166.0028,166.1668,165.916,165.9932,7081.0
2020-07-06 14:55:00,172.08,172.09,171.88,171.89,4500.0,165.945,165.9546,165.7521,165.7617,4500.0
2020-07-06 15:00:00,171.88,172.03,171.67,171.7,6300.0,165.7521,165.8967,165.5496,165.5785,6300.0
2020-07-06 15:05:00,171.7,171.77,171.57,171.77,5847.0,165.5785,165.646,165.4531,165.646,5847.0
2020-07-06 15:10:00,171.73,171.75,171.6,171.61,9939.0,165.6074,165.6267,165.4821,165.4917,9939.0
2020-07-06 15:15:00,171.6,171.65,171.42,171.5,7266.0,165.4821,165.5303,165.3085,165.3856,7266.0
2020-07-06 15:20:00,171.47,171.75,171.4,171.7,8900.0,165.3567,165.6267,165.2892,165.5785,8900.0
2020-07-06 15:25:00,171.64,171.75,171.45,171.62,8884.0,165.5206,165.6267,165.3374,165.5014,8884.0
2020-07-06 15:30:00,171.63,171.76,171.57,171.76,11013.0,165.511,165.6364,165.4531,165.6364,11013.0
2020-07-06 15:35:00,171.78,171.86,171.6,171.66,9091.0,165.6557,165.7328,165.4821,165.5399,9091.0
2020-07-06 15:40:00,171.64,171.74,171.54,171.67,10407.0,165.5206,165.6171,165.4242,165.5496,10407.0
2020-07-06 15:45:00,171.65,171.7,171.56,171.7,36408.0,165.5303,165.5785,165.4435,165.5785,36408.0
2020-07-06 15:50:00,171.7,171.79,171.51,171.62,49952.0,165.5785,165.6653,165.3953,165.5014,49952.0
2020-07-06 15:55:00,171.63,171.67,171.24,171.55,81970.0,165.511,165.5496,165.1349,165.4339,81970.0
2020-07-07 09:30:00,171.09,171.58,170.91,171.27,8757.0,164.9903,165.4628,164.8167,165.1638,8757.0
2020-07-07 09:35:00,171.17,171.58,171.17,171.31,3700.0,165.0674,165.4628,165.0674,165.2024,3700.0
2020-07-07 09:40:00,171.33,171.7,171.3,171.7,5202.0,165.2217,165.5785,165.1928,165.5785,5202.0
2020-07-07 09:45:00,171.82,172.03,171.69,171.91,6756.0,165.6942,165.8967,165.5689,165.781,6756.0
2020-07-07 09:50:00,171.65,171.72,171.31,171.45,7610.0,165.5303,165.5978,165.2024,165.3374,7610.0
2020-07-07 09:55:00,171.43,172.51,171.39,172.51,6353.0,165.3181,166.3596,165.2796,166.3596,6353.0
2020-07-07 10:00:00,172.33,172.62,172.1,172.28,5823.0,166.186,166.4657,165.9642,166.1378,5823.0
2020-07-07 10:05:00,172.25,172.25,171.88,171.89,4700.0,166.1089,166.1089,165.7521,165.7617,4700.0
2020-07-07 10:10:00,171.84,171.86,171.68,171.8,5810.0,165.7135,165.7328,165.5592,165.6749,5810.0
2020-07-07 10:15:00,171.79,172.38,171.79,172.38,2581.0,165.6653,166.2343,165.6653,166.2343,2581.0
2020-07-07 10:20:00,172.34,172.53,172.02,172.03,6314.0,166.1957,166.3789,165.8871,165.8967,6314.0
2020-07-07 10:25:00,172.08,172.42,172.08,172.42,4869.0,165.945,166.2728,165.945,166.2728,4869.0
2020-07-07 10:30:00,172.27,172.27,171.89,171.97,3809.0,166.1282,166.1282,165.7617,165.8389,3809.0
2020-07-07 10:35:00,171.85,171.85,171.4,171.65,4693.0,165.7232,165.7232,165.2892,165.5303,4693.0
2020-07-07 10:40:00,171.6,171.8,171.53,171.53,2887.0,165.4821,165.6749,165.4146,165.4146,2887.0
2020-07-07 10:45:00,171.5,171.59,171.19,171.25,9560.0,165.3856,165.4724,165.0867,165.1446,9560.0
2020-07-07 10:50:00,171.34,171.43,170.95,171.25,20450.0,165.2313,165.3181,164.8552,165.1446,20450.0
2020-07-07 10:55:00,171.33,171.33,170.89,171.0,7657.0,165.2217,165.2217,164.7974,164.9035,7657.0
2020-07-07 11:00:00,170.99,171.2,170.87,171.2,3425.0,164.8938,165.0963,164.7781,165.0963,3425.0
2020-07-07 11:05:00,171.25,171.61,171.1,171.59,11461.0,165.1446,165.4917,164.9999,165.4724,11461.0
2020-07-07 11:10:00,171.62,172.15,171.58,171.74,8202.0,165.5014,166.0125,165.4628,165.6171,8202.0
2020-07-07 11:15:00,171.72,171.78,171.41,171.62,10900.0,165.5978,165.6557,165.2988,165.5014,10900.0
2020-07-07 11:20:00,171.63,171.64,171.26,171.26,7480.0,165.511,165.5206,165.1542,165.1542,7480.0
2020-07-07 11:25:00,171.3,171.81,171.3,171.74,16739.0,165.1928,165.6846,165.1928,165.6171,16739.0
2020-07-07 11:30:00,171.74,171.74,171.3,171.42,13513.0,165.6171,165.6171,165.1928,165.3085,13513.0
2020-07-07 11:35:00,171.5,171.55,171.34,171.37,2925.0,165.3856,165.4339,165.2313,165.2603,2925.0
2020-07-07 11:40:00,171.47,171.55,171.43,171.55,2124.0,165.3567,165.4339,165.3181,165.4339,2124.0
2020-07-07 11:45:00,171.53,171.79,171.53,171.78,5499.0,165.4146,165.6653,165.4146,165.6557,5499.0
2020-07-07 11:50:00,171.75,171.95,171.47,171.47,9552.0,165.6267,165.8196,165.3567,165.3567,9552.0
2020-07-07 11:55:00,171.55,171.55,171.23,171.48,6355.0,165.4339,165.4339,165.1253,165.3664,6355.0
2020-07-07 12:00:00,171.55,171.55,170.91,171.0,27962.0,165.4339,165.4339,164.8167,164.9035,27962.0
2020-07-07 12:05:00,171.07,171.28,170.86,171.02,27934.0,164.971,165.1735,164.7685,164.9228,27934.0
2020-07-07 12:10:00,170.97,170.98,170.3,170.95,30055.0,164.8745,164.8842,164.2284,164.8552,30055.0
2020-07-07 12:15:00,170.99,171.16,170.93,170.98,7055.0,164.8938,165.0578,164.836,164.8842,7055.0
2020-07-07 12:20:00,171.04,171.14,171.0,171.09,5198.0,164.942,165.0385,164.9035,164.9903,5198.0
2020-07-07 12:25:00,171.1,171.22,171.04,171.22,1724.0,164.9999,165.1156,164.942,165.1156,1724.0
2020-07-07 12:30:00,171.17,171.49,171.14,171.49,1966.0,165.0674,165.376,165.0385,165.376,1966.0
2020-07-07 12:35:00,171.5,171.6,171.46,171.53,5077.0,165.3856,165.4821,165.3471,165.4146,5077.0
2020-07-07 12:40:00,171.48,171.52,171.34,171.42,4560.0,165.3664,165.4049,165.2313,165.3085,4560.0
2020-07-07 12:45:00,171.5,171.59,171.44,171.55,2475.0,165.3856,165.4724,165.3278,165.4339,2475.0
2020-07-07 12:50:00,171.55,171.57,171.36,171.4,2125.0,165.4339,165.4531,165.2506,165.2892,2125.0
2020-07-07 12:55:00,171.48,171.49,171.38,171.45,2329.0,165.3664,165.376,165.2699,165.3374,2329.0
2020-07-07 13:00:00,171.46,171.46,171.31,171.37,5319.0,165.3471,165.3471,165.2024,165.2603,5319.0
2020-07-07 13:05:00,171.35,171.35,171.12,171.23,3000.0,165.241,165.241,165.0192,165.1253,3000.0
2020-07-07 13:10:00,171.19,171.26,171.04,171.04,2216.0,165.0867,165.1542,164.942,164.942,2216.0
2020-07-07 13:15:00,171.07,171.08,170.96,171.06,3040.0,164.971,164.9806,164.8649,164.9613,3040.0
2020-07-07 13:20:00,171.05,171.11,171.0,171.1,4202.0,164.9517,165.0095,164.9035,164.9999,4202.0
2020-07-07 13:25:00,171.11,171.17,171.0,171.15,2740.0,165.0095,165.0674,164.9035,165.0481,2740.0
2020-07-07 13:30:00,171.1,171.21,170.48,170.8,27290.0,164.9999,165.106,164.402,164.7106,27290.0
2020-07-07 13:35:00,170.92,170.96,170.78,170.78,2100.0,164.8263,164.8649,164.6913,164.6913,2100.0
2020-07-07 13:40:00,170.71,170.74,170.39,170.5,8400.0,164.6238,164.6527,164.3152,164.4213,8400.0
2020-07-07 13:45:00,170.49,170.53,170.45,170.52,3777.0,164.4116,164.4502,164.3731,164.4406,3777.0
2020-07-07 13:50:00,170.5,170.57,170.46,170.46,2104.0,164.4213,164.4888,164.3827,164.3827,2104.0
2020-07-07 13:55:00,170.5,170.62,170.39,170.45,6000.0,164.4213,164.537,164.3152,164.3731,6000.0
2020-07-07 14:00:00,170.51,170.53,170.17,170.2,15381.0,164.4309,164.4502,164.1031,164.132,15381.0
2020-07-07 14:05:00,170.15,170.29,169.96,169.99,56112.0,164.0838,164.2188,163.9005,163.9295,56112.0
2020-07-07 14:10:00,170.03,170.55,170.02,170.55,24230.0,163.968,164.4695,163.9584,164.4695,24230.0
2020-07-07 14:15:00,170.55,170.55,169.98,170.03,21715.0,164.4695,164.4695,163.9198,163.968,21715.0
2020-07-07 14:20:00,170.05,170.33,169.99,170.26,11073.0,163.9873,164.2574,163.9295,164.1898,11073.0
2020-07-07 14:25:00,170.31,170.31,170.17,170.21,5305.0,164.2381,164.2381,164.1031,164.1416,5305.0
2020-07-07 14:30:00,170.17,170.17,170.01,170.06,6666.0,164.1031,164.1031,163.9488,163.997,6666.0
2020-07-07 14:35:00,170.03,170.03,169.94,170.01,2939.0,163.968,163.968,163.8813,163.9488,2939.0
2020-07-07 14:40:00,170.01,170.04,169.96,170.02,6813.0,163.9488,163.9777,163.9005,163.9584,6813.0
2020-07-07 14:45:00,170.0,170.17,169.97,170.05,7033.0,163.9391,164.1031,163.9102,163.9873,7033.0
2020-07-07 14:50:00,170.05,170.11,169.99,170.02,2330.0,163.9873,164.0452,163.9295,163.9584,2330.0
2020-07-07 14:55:00,170.02,170.04,169.86,169.88,10879.0,163.9584,163.9777,163.8041,163.8234,10879.0
2020-07-07 15:00:00,169.83,169.83,168.86,168.95,39151.0,163.7752,163.7752,162.8398,162.9266,39151.0
2020-07-07 15:05:00,169.01,169.23,168.62,168.71,39762.0,162.9844,163.1966,162.6083,162.6951,39762.0
2020-07-07 15:10:00,168.82,169.35,168.75,169.34,8507.0,162.8012,163.3123,162.7337,163.3026,8507.0
2020-07-07 15:15:00,169.33,169.84,169.33,169.71,7722.0,163.293,163.7848,163.293,163.6595,7722.0
2020-07-07 15:20:00,169.76,169.85,168.83,169.24,34314.0,163.7077,163.7945,162.8108,163.2062,34314.0
2020-07-07 15:25:00,169.24,169.54,169.2,169.41,11428.0,163.2062,163.4955,163.1676,163.3702,11428.0
2020-07-07 15:30:00,169.49,169.49,168.87,168.94,21242.0,163.4473,163.4473,162.8494,162.9169,21242.0
2020-07-07 15:35:00,168.97,169.06,168.84,168.91,15523.0,162.9458,163.0326,162.8205,162.888,15523.0
2020-07-07 15:40:00,168.88,168.91,168.55,168.55,27458.0,162.859,162.888,162.5408,162.5408,27458.0
2020-07-07 15:45:00,168.59,168.62,168.04,168.21,59294.0,162.5794,162.6083,162.049,162.2129,59294.0
2020-07-07 15:50:00,168.18,168.61,168.08,168.18,63626.0,162.184,162.5987,162.0876,162.184,63626.0
2020-07-07 15:55:00,168.17,168.7,168.11,168.69,78508.0,162.1744,162.6855,162.1165,162.6758,78508.0
2020-07-08 09:30:00,168.51,169.48,168.47,169.17,5424.0,162.5022,163.4377,162.4637,163.1387,5424.0
2020-07-08 09:35:00,169.46,169.46,169.11,169.29,1900.0,163.4184,163.4184,163.0808,163.2544,1900.0
2020-07-08 09:40:00,169.27,169.48,169.12,169.32,1684.0,163.2351,163.4377,163.0905,163.2834,1684.0
2020-07-08 09:45:00,169.56,169.71,169.47,169.58,4096.0,163.5148,163.6595,163.428,163.5341,4096.0
2020-07-08 09:50:00,169.41,169.41,169.0,169.03,6120.0,163.3702,163.3702,162.9748,163.0037,6120.0
2020-07-08 09:55:00,169.0,169.33,168.72,169.08,8066.0,162.9748,163.293,162.7048,163.0519,8066.0
2020-07-08 10:00:00,169.13,169.42,168.9,169.27,7831.0,163.1001,163.3798,162.8783,163.2351,7831.0
2020-07-08 10:05:00,169.48,169.51,169.22,169.51,8105.0,163.4377,163.4666,163.1869,163.4666,8105.0
2020-07-08 10:10:00,169.68,169.81,169.54,169.55,6971.0,163.6305,163.7559,163.4955,163.5052,6971.0
2020-07-08 10:15:00,169.52,169.61,169.34,169.61,3738.0,163.4762,163.563,163.3026,163.563,3738.0
2020-07-08 10:20:00,169.57,169.78,169.46,169.55,7597.0,163.5244,163.727,163.4184,163.5052,7597.0
2020-07-08 10:25:00,169.56,169.85,169.52,169.75,5012.0,163.5148,163.7945,163.4762,163.698,5012.0
2020-07-08 10:30:00,169.76,170.11,169.76,169.91,6742.0,163.7077,164.0452,163.7077,163.8523,6742.0
2020-07-08 10:35:00,169.91,169.91,169.57,169.59,8198.0,163.8523,163.8523,163.5244,163.5437,8198.0
2020-07-08 10:40:00,169.57,169.78,169.54,169.67,2953.0,163.5244,163.727,163.4955,163.6209,2953.0
2020-07-08 10:45:00,169.71,169.97,169.62,169.92,13732.0,163.6595,163.9102,163.5727,163.862,13732.0
2020-07-08 10:50:00,169.89,169.89,169.66,169.73,3100.0,163.833,163.833,163.6112,163.6787,3100.0
2020-07-08 10:55:00,169.66,170.03,169.66,170.03,2300.0,163.6112,163.968,163.6112,163.968,2300.0
2020-07-08 11:00:00,170.02,170.02,169.62,169.75,5100.0,163.9584,163.9584,163.5727,163.698,5100.0
2020-07-08 11:05:00,169.78,169.89,169.46,169.57,3321.0,163.727,163.833,163.4184,163.5244,3321.0
2020-07-08 11:10:00,169.58,169.73,169.58,169.72,2400.0,163.5341,163.6787,163.5341,163.6691,2400.0
2020-07-08 11:15:00,169.73,169.76,168.88,168.99,5873.0,163.6787,163.7077,162.859,162.9651,5873.0
2020-07-08 11:20:00,168.94,169.0,168.78,168.85,3401.0,162.9169,162.9748,162.7626,162.8301,3401.0
2020-07-08 11:25:00,168.79,169.06,168.54,169.06,3392.0,162.7723,163.0326,162.5312,163.0326,3392.0
2020-07-08 11:30:00,169.11,169.33,169.03,169.25,2600.0,163.0808,163.293,163.0037,163.2159,2600.0
2020-07-08 11:35:00,169.29,169.64,169.26,169.48,2206.0,163.2544,163.592,163.2255,163.4377,2206.0
2020-07-08 11:40:00,169.42,169.68,169.42,169.68,2374.0,163.3798,163.6305,163.3798,163.6305,2374.0
2020-07-08 11:45:00,169.71,169.77,169.46,169.58,4989.0,163.6595,163.7173,163.4184,163.5341,4989.0
2020-07-08 11:50:00,169.62,169.72,169.48,169.72,2050.0,163.5727,163.6691,163.4377,163.6691,2050.0
2020-07-08 11:55:00,169.64,169.65,169.44,169.54,1800.0,163.592,163.6016,163.3991,163.4955,1800.0
2020-07-08 12:00:00,169.55,169.73,169.55,169.67,1808.0,163.5052,163.6787,163.5052,163.6209,1808.0
2020-07-08 12:05:00,169.7,169.71,169.24,169.24,3800.0,163.6498,163.6595,163.2062,163.2062,3800.0
2020-07-08 12:10:00,169.24,169.44,169.24,169.41,1398.0,163.2062,163.3991,163.2062,163.3702,1398.0
2020-07-08 12:15:00,169.46,169.64,169.4,169.59,2211.0,163.4184,163.592,163.3605,163.5437,2211.0
2020-07-08 12:20:00,169.53,169.56,169.28,169.28,3800.0,163.4859,163.5148,163.2448,163.2448,3800.0
2020-07-08 12:25:00,169.27,169.36,169.24,169.36,2607.0,163.2351,163.3219,163.2062,163.3219,2607.0
2020-07-08 12:30:00,169.5,169.63,169.43,169.51,1779.0,163.4569,163.5823,163.3894,163.4666,1779.0
2020-07-08 12:35:00,169.64,169.64,169.31,169.4,2628.0,163.592,163.592,163.2737,163.3605,2628.0
2020-07-08 12:40:00,169.44,169.44,169.13,169.13,2400.0,163.3991,163.3991,163.1001,163.1001,2400.0
2020-07-08 12:45:00,169.12,169.15,169.0,169.15,1500.0,163.0905,163.1194,162.9748,163.1194,1500.0
2020-07-08 12:50:00,169.15,169.28,169.15,169.27,900.0,163.1194,163.2448,163.1194,163.2351,900.0
2020-07-08 12:55:00,169.39,169.63,169.28,169.56,2450.0,163.3509,163.5823,163.2448,163.5148,2450.0
2020-07-08 13:00:00,169.56,169.57,168.85,168.97,6200.0,163.5148,163.5244,162.8301,162.9458,6200.0
2020-07-08 13:05:00,168.98,169.09,168.98,169.0,2200.0,162.9555,163.0616,162.9555,162.9748,2200.0
2020-07-08 13:10:00,169.05,169.05,168.92,168.94,900.0,163.023,163.023,162.8976,162.9169,900.0
2020-07-08 13:15:00,168.9,169.05,168.81,168.92,2100.0,162.8783,163.023,162.7915,162.8976,2100.0
2020-07-08 13:20:00,168.84,168.96,168.81,168.82,1941.0,162.8205,162.9362,162.7915,162.8012,1941.0
2020-07-08 13:25:00,168.83,168.91,168.62,168.89,2804.0,162.8108,162.888,162.6083,162.8687,2804.0
2020-07-08 13:30:00,168.88,169.04,168.88,169.02,850.0,162.859,163.0133,162.859,162.9941,850.0
2020-07-08 13:35:00,169.04,169.12,168.86,168.88,3212.0,163.0133,163.0905,162.8398,162.859,3212.0
2020-07-08 13:40:00,168.87,168.87,168.69,168.69,1300.0,162.8494,162.8494,162.6758,162.6758,1300.0
2020-07-08 13:45:00,168.71,168.99,168.67,168.99,2300.0,162.6951,162.9651,162.6565,162.9651,2300.0
2020-07-08 13:50:00,168.9,168.97,168.82,168.82,2101.0,162.8783,162.9458,162.8012,162.8012,2101.0
2020-07-08 13:55:00,168.72,169.01,168.72,168.78,2101.0,162.7048,162.9844,162.7048,162.7626,2101.0
2020-07-08 14:00:00,168.8,169.03,168.77,168.86,1500.0,162.7819,163.0037,162.753,162.8398,1500.0
2020-07-08 14:05:00,168.73,168.77,168.59,168.67,1707.0,162.7144,162.753,162.5794,162.6565,1707.0
2020-07-08 14:10:00,168.59,168.88,168.59,168.8,2800.0,162.5794,162.859,162.5794,162.7819,2800.0
2020-07-08 14:15:00,168.84,168.96,168.84,168.93,1816.0,162.8205,162.9362,162.8205,162.9073,1816.0
2020-07-08 14:20:00,168.9,169.14,168.84,168.84,5160.0,162.8783,163.1098,162.8205,162.8205,5160.0
2020-07-08 14:25:00,168.9,169.03,168.9,168.93,1839.0,162.8783,163.0037,162.8783,162.9073,1839.0
2020-07-08 14:30:00,168.88,169.0,168.86,168.86,4147.0,162.859,162.9748,162.8398,162.8398,4147.0
2020-07-08 14:35:00,168.83,169.0,168.83,169.0,1100.0,162.8108,162.9748,162.8108,162.9748,1100.0
2020-07-08 14:40:00,169.0,169.04,168.72,168.87,2600.0,162.9748,163.0133,162.7048,162.8494,2600.0
2020-07-08 14:45:00,168.95,169.02,168.78,168.87,2200.0,162.9266,162.9941,162.7626,162.8494,2200.0
2020-07-08 14:50:00,168.89,169.02,168.83,168.83,2883.0,162.8687,162.9941,162.8108,162.8108,2883.0
2020-07-08 14:55:00,168.91,169.2,168.88,169.11,3301.0,162.888,163.1676,162.859,163.0808,3301.0
2020-07-08 15:00:00,169.14,169.16,169.01,169.06,3414.0,163.1098,163.1291,162.9844,163.0326,3414.0
2020-07-08 15:05:00,169.05,169.19,169.05,169.18,5009.0,163.023,163.158,163.023,163.1484,5009.0
2020-07-08 15:10:00,169.23,169.56,169.23,169.48,6032.0,163.1966,163.5148,163.1966,163.4377,6032.0
2020-07-08 15:15:00,169.45,169.55,169.34,169.55,3200.0,163.4087,163.5052,163.3026,163.5052,3200.0
2020-07-08 15:20:00,169.55,169.82,169.44,169.5,7669.0,163.5052,163.7655,163.3991,163.4569,7669.0
2020-07-08 15:25:00,169.47,169.54,169.36,169.47,6759.0,163.428,163.4955,163.3219,163.428,6759.0
2020-07-08 15:30:00,169.5,169.59,169.44,169.54,4475.0,163.4569,163.5437,163.3991,163.4955,4475.0
2020-07-08 15:35:00,169.53,169.62,169.28,169.35,9150.0,163.4859,163.5727,163.2448,163.3123,9150.0
2020-07-08 15:40:00,169.39,169.54,169.36,169.5,10523.0,163.3509,163.4955,163.3219,163.4569,10523.0
2020-07-08 15:45:00,169.51,169.73,169.22,169.22,79616.0,163.4666,163.6787,163.1869,163.1869,79616.0
2020-07-08 15:50:00,169.55,169.8,169.37,169.65,29796.0,163.5052,163.7462,163.3316,163.6016,29796.0
2020-07-08 15:55:00,169.66,169.66,169.08,169.22,66946.0,163.6112,163.6112,163.0519,163.1869,66946.0
2020-07-09 09:30:00,168.67,169.35,167.44,167.45,22348.0,162.6565,163.3123,161.4704,161.48,22348.0
2020-07-09 09:35:00,167.45,167.67,165.56,165.63,22255.0,161.48,161.6922,159.6574,159.7249,22255.0
2020-07-09 09:40:00,165.58,165.68,162.73,162.75,40215.0,159.6767,159.7731,156.9283,156.9476,40215.0
2020-07-09 09:45:00,162.91,163.79,162.43,163.7,28974.0,157.1019,157.9505,156.639,157.8637,28974.0
2020-07-09 09:50:00,163.85,164.0,162.91,163.48,18408.0,158.0084,158.153,157.1019,157.6516,18408.0
2020-07-09 09:55:00,163.66,163.66,162.28,162.7,49494.0,157.8252,157.8252,156.4944,156.8994,49494.0
2020-07-09 10:00:00,162.5,162.67,161.52,162.48,36581.0,156.7065,156.8704,155.7614,156.6872,36581.0
2020-07-09 10:05:00,162.38,162.96,162.37,162.85,15560.0,156.5908,157.1501,156.5811,157.044,15560.0
2020-07-09 10:10:00,162.94,163.14,162.55,162.66,28470.0,157.1308,157.3237,156.7547,156.8608,28470.0
2020-07-09 10:15:00,162.59,162.76,161.74,161.78,23707.0,156.7933,156.9572,155.9736,156.0122,23707.0
2020-07-09 10:20:00,161.74,162.8,161.72,162.7,16381.0,155.9736,156.9958,155.9543,156.8994,16381.0
2020-07-09 10:25:00,162.72,162.72,162.32,162.44,7829.0,156.9187,156.9187,156.5329,156.6486,7829.0
2020-07-09 10:30:00,162.43,162.65,162.32,162.33,8558.0,156.639,156.8512,156.5329,156.5426,8558.0
2020-07-09 10:35:00,162.44,162.59,162.09,162.09,10196.0,156.6486,156.7933,156.3111,156.3111,10196.0
2020-07-09 10:40:00,162.15,162.26,161.68,161.68,5207.0,156.369,156.4751,155.9157,155.9157,5207.0
2020-07-09 10:45:00,161.61,161.63,161.25,161.25,7411.0,155.8482,155.8675,155.5011,155.5011,7411.0
2020-07-09 10:50:00,161.22,161.55,161.08,161.24,33598.0,155.4721,155.7904,155.3371,155.4914,33598.0
2020-07-09 10:55:00,161.15,161.38,160.89,161.0,20909.0,155.4046,155.6264,155.1539,155.26,20909.0
2020-07-09 11:00:00,160.91,161.14,160.34,160.59,13908.0,155.1732,155.395,154.6235,154.8646,13908.0
2020-07-09 11:05:00,160.53,161.31,160.45,161.17,11699.0,154.8067,155.5589,154.7296,155.4239,11699.0
2020-07-09 11:10:00,161.09,161.12,160.53,160.84,22218.0,155.3468,155.3757,154.8067,155.1057,22218.0
2020-07-09 11:15:00,160.92,161.23,160.55,160.61,10568.0,155.1828,155.4818,154.826,154.8839,10568.0
2020-07-09 11:20:00,160.53,160.98,160.53,160.97,15072.0,154.8067,155.2407,154.8067,155.2311,15072.0
2020-07-09 11:25:00,160.75,161.23,160.55,161.02,17368.0,155.0189,155.4818,154.826,155.2793,17368.0
2020-07-09 11:30:00,161.01,162.6,160.88,161.96,36025.0,155.2696,156.8029,155.1443,156.1858,36025.0
2020-07-09 11:35:00,161.92,161.93,161.49,161.75,15370.0,156.1472,156.1568,155.7325,155.9832,15370.0
2020-07-09 11:40:00,161.68,162.03,161.6,162.03,34247.0,155.9157,156.2533,155.8386,156.2533,34247.0
2020-07-09 11:45:00,161.97,162.69,161.96,162.66,13737.0,156.1954,156.8897,156.1858,156.8608,13737.0
2020-07-09 11:50:00,162.66,163.5,162.66,163.5,20309.0,156.8608,157.6709,156.8608,157.6709,20309.0
2020-07-09 11:55:00,163.37,163.68,163.37,163.63,9285.0,157.5455,157.8444,157.5455,157.7962,9285.0
2020-07-09 12:00:00,163.72,163.86,163.47,163.47,42883.0,157.883,158.018,157.6419,157.6419,42883.0
2020-07-09 12:05:00,163.43,163.68,163.29,163.59,4100.0,157.6034,157.8444,157.4683,157.7576,4100.0
2020-07-09 12:10:00,163.59,163.76,163.36,163.36,4539.0,157.7576,157.9216,157.5358,157.5358,4539.0
2020-07-09 12:15:00,163.41,163.65,163.01,163.16,29154.0,157.5841,157.8155,157.1983,157.343,29154.0
2020-07-09 12:20:00,163.18,163.28,162.99,163.2,3900.0,157.3623,157.4587,157.179,157.3816,3900.0
2020-07-09 12:25:00,163.35,163.35,163.1,163.1,3900.0,157.5262,157.5262,157.2851,157.2851,3900.0
2020-07-09 12:30:00,163.07,163.11,162.79,162.93,6520.0,157.2562,157.2948,156.9862,157.1212,6520.0
2020-07-09 12:35:00,162.84,163.04,162.77,162.86,6157.0,157.0344,157.2273,156.9669,157.0537,6157.0
2020-07-09 12:40:00,162.86,163.01,162.6,162.6,8051.0,157.0537,157.1983,156.8029,156.8029,8051.0
2020-07-09 12:45:00,162.63,162.82,162.5,162.68,12565.0,156.8319,157.0151,156.7065,156.8801,12565.0
2020-07-09 12:50:00,162.64,162.76,162.34,162.44,7715.0,156.8415,156.9572,156.5522,156.6486,7715.0
2020-07-09 12:55:00,162.48,162.52,162.13,162.26,9997.0,156.6872,156.7258,156.3497,156.4751,9997.0
2020-07-09 13:00:00,162.25,162.32,162.03,162.2,12756.0,156.4654,156.5329,156.2533,156.4172,12756.0
2020-07-09 13:05:00,162.18,162.24,162.17,162.19,2000.0,156.3979,156.4558,156.3883,156.4076,2000.0
2020-07-09 13:10:00,162.23,162.42,162.23,162.34,7014.0,156.4461,156.6294,156.4461,156.5522,7014.0
2020-07-09 13:15:00,162.28,162.56,162.27,162.4,9805.0,156.4944,156.7644,156.4847,156.6101,9805.0
2020-07-09 13:20:00,162.31,162.58,162.31,162.39,9100.0,156.5233,156.7837,156.5233,156.6004,9100.0
2020-07-09 13:25:00,162.47,162.91,162.45,162.78,12734.0,156.6776,157.1019,156.6583,156.9765,12734.0
2020-07-09 13:30:00,162.8,162.94,162.71,162.94,5781.0,156.9958,157.1308,156.909,157.1308,5781.0
2020-07-09 13:35:00,162.85,163.05,162.71,162.71,4836.0,157.044,157.2369,156.909,156.909,4836.0
2020-07-09 13:40:00,162.78,163.04,162.65,162.66,6131.0,156.9765,157.2273,156.8512,156.8608,6131.0
2020-07-09 13:45:00,162.58,162.98,162.53,162.87,3698.0,156.7837,157.1694,156.7354,157.0633,3698.0
2020-07-09 13:50:00,162.92,162.92,162.73,162.73,3929.0,157.1115,157.1115,156.9283,156.9283,3929.0
2020-07-09 13:55:00,162.74,162.88,162.69,162.75,3800.0,156.938,157.073,156.8897,156.9476,3800.0
2020-07-09 14:00:00,162.74,162.92,162.74,162.75,4800.0,156.938,157.1115,156.938,156.9476,4800.0
2020-07-09 14:05:00,162.8,163.18,162.8,163.17,4709.0,156.9958,157.3623,156.9958,157.3526,4709.0
2020-07-09 14:10:00,163.14,163.47,163.14,163.35,6980.0,157.3237,157.6419,157.3237,157.5262,6980.0
2020-07-09 14:15:00,163.43,163.64,163.38,163.58,8542.0,157.6034,157.8059,157.5551,157.748,8542.0
2020-07-09 14:20:00,163.62,163.8,163.48,163.71,2600.0,157.7866,157.9602,157.6516,157.8734,2600.0
2020-07-09 14:25:00,163.78,163.99,163.76,163.97,4661.0,157.9409,158.1434,157.9216,158.1241,4661.0
2020-07-09 14:30:00,164.0,164.47,163.99,164.46,11636.0,158.153,158.6063,158.1434,158.5966,11636.0
2020-07-09 14:35:00,164.39,164.53,164.23,164.49,17307.0,158.5291,158.6641,158.3748,158.6256,17307.0
2020-07-09 14:40:00,164.54,164.68,164.48,164.52,4715.0,158.6738,158.8088,158.6159,158.6545,4715.0
2020-07-09 14:45:00,164.59,164.62,164.37,164.58,3140.0,158.722,158.7509,158.5098,158.7124,3140.0
2020-07-09 14:50:00,164.6,164.6,164.33,164.34,6000.0,158.7316,158.7316,158.4713,158.4809,6000.0
2020-07-09 14:55:00,164.37,164.92,164.37,164.84,6550.0,158.5098,159.0402,158.5098,158.9631,6550.0
2020-07-09 15:00:00,164.89,164.89,164.26,164.27,5431.0,159.0113,159.0113,158.4038,158.4134,5431.0
2020-07-09 15:05:00,164.29,164.29,164.06,164.23,6222.0,158.4327,158.4327,158.2109,158.3748,6222.0
2020-07-09 15:10:00,164.18,164.53,164.03,164.47,4125.0,158.3266,158.6641,158.182,158.6063,4125.0
2020-07-09 15:15:00,164.54,164.61,164.08,164.08,7230.0,158.6738,158.7413,158.2302,158.2302,7230.0
2020-07-09 15:20:00,164.02,164.05,163.56,163.56,8451.0,158.1723,158.2012,157.7287,157.7287,8451.0
2020-07-09 15:25:00,163.57,163.57,163.12,163.17,8350.0,157.7384,157.7384,157.3044,157.3526,8350.0
2020-07-09 15:30:00,163.09,163.2,162.64,162.73,14787.0,157.2755,157.3816,156.8415,156.9283,14787.0
2020-07-09 15:35:00,162.67,162.72,162.16,162.33,25772.0,156.8704,156.9187,156.3786,156.5426,25772.0
2020-07-09 15:40:00,162.28,162.61,162.16,162.38,26863.0,156.4944,156.8126,156.3786,156.5908,26863.0
2020-07-09 15:45:00,162.39,163.29,162.36,163.2,18941.0,156.6004,157.4683,156.5715,157.3816,18941.0
2020-07-09 15:50:00,163.18,163.18,162.29,162.43,49360.0,157.3623,157.3623,156.504,156.639,49360.0
2020-07-09 15:55:00,162.43,162.45,161.44,161.77,217011.0,156.639,156.6583,155.6843,156.0025,217011.0
2020-07-10 09:30:00,161.13,161.96,160.8,161.05,11200.0,155.3854,156.1858,155.0671,155.3082,11200.0
2020-07-10 09:35:00,161.03,161.11,160.56,161.11,4670.0,155.2889,155.3661,154.8357,155.3661,4670.0
2020-07-10 09:40:00,161.18,161.59,161.17,161.52,3101.0,155.4336,155.829,155.4239,155.7614,3101.0
2020-07-10 09:45:00,161.47,161.85,161.24,161.4,6208.0,155.7132,156.0797,155.4914,155.6457,6208.0
2020-07-10 09:50:00,161.39,161.51,161.07,161.2,7238.0,155.6361,155.7518,155.3275,155.4529,7238.0
2020-07-10 09:55:00,161.23,161.84,160.93,161.63,11007.0,155.4818,156.07,155.1925,155.8675,11007.0
2020-07-10 10:00:00,161.53,161.59,160.92,160.96,3500.0,155.7711,155.829,155.1828,155.2214,3500.0
2020-07-10 10:05:00,161.0,161.62,160.94,161.28,8227.0,155.26,155.8579,155.2021,155.53,8227.0
2020-07-10 10:10:00,161.42,161.92,161.42,161.92,2817.0,155.665,156.1472,155.665,156.1472,2817.0
2020-07-10 10:15:00,161.97,162.01,161.62,161.62,2700.0,156.1954,156.234,155.8579,155.8579,2700.0
2020-07-10 10:20:00,161.58,161.64,161.42,161.52,3700.0,155.8193,155.8772,155.665,155.7614,3700.0
2020-07-10 10:25:00,161.61,161.75,161.52,161.73,4901.0,155.8482,155.9832,155.7614,155.964,4901.0
2020-07-10 10:30:00,161.62,161.96,161.59,161.79,3100.0,155.8579,156.1858,155.829,156.0218,3100.0
2020-07-10 10:35:00,161.79,161.97,161.77,161.77,4844.0,156.0218,156.1954,156.0025,156.0025,4844.0
2020-07-10 10:40:00,161.76,162.82,161.76,162.71,8204.0,155.9929,157.0151,155.9929,156.909,8204.0
2020-07-10 10:45:00,162.79,162.82,162.2,162.26,7697.0,156.9862,157.0151,156.4172,156.4751,7697.0
2020-07-10 10:50:00,162.3,162.37,161.97,162.05,5410.0,156.5136,156.5811,156.1954,156.2726,5410.0
2020-07-10 10:55:00,162.06,162.19,162.03,162.11,28178.0,156.2822,156.4076,156.2533,156.3304,28178.0
2020-07-10 11:00:00,162.09,162.12,161.75,161.84,3800.0,156.3111,156.3401,155.9832,156.07,3800.0
2020-07-10 11:05:00,161.84,161.97,161.71,161.97,4300.0,156.07,156.1954,155.9447,156.1954,4300.0
2020-07-10 11:10:00,162.01,162.03,161.72,161.85,2601.0,156.234,156.2533,155.9543,156.0797,2601.0
2020-07-10 11:15:00,161.89,161.99,161.83,161.83,2000.0,156.1183,156.2147,156.0604,156.0604,2000.0
2020-07-10 11:20:00,161.79,162.06,161.63,162.0,6587.0,156.0218,156.2822,155.8675,156.2243,6587.0
2020-07-10 11:25:00,162.05,162.22,162.03,162.22,7902.0,156.2726,156.4365,156.2533,156.4365,7902.0
2020-07-10 11:30:00,162.24,162.29,162.1,162.1,4200.0,156.4558,156.504,156.3208,156.3208,4200.0
2020-07-10 11:35:00,162.2,162.23,162.07,162.2,2600.0,156.4172,156.4461,156.2918,156.4172,2600.0
2020-07-10 11:40:00,162.21,162.6,162.21,162.48,4542.0,156.4268,156.8029,156.4268,156.6872,4542.0
2020-07-10 11:45:00,162.54,162.55,162.24,162.35,4306.0,156.7451,156.7547,156.4558,156.5619,4306.0
2020-07-10 11:50:00,162.35,162.47,162.35,162.42,2344.0,156.5619,156.6776,156.5619,156.6294,2344.0
2020-07-10 11:55:00,162.47,162.55,162.35,162.53,4391.0,156.6776,156.7547,156.5619,156.7354,4391.0
2020-07-10 12:00:00,162.58,162.87,162.49,162.73,2700.0,156.7837,157.0633,156.6969,156.9283,2700.0
2020-07-10 12:05:00,162.64,162.94,162.64,162.84,3200.0,156.8415,157.1308,156.8415,157.0344,3200.0
2020-07-10 12:10:00,162.78,163.11,162.78,163.0,6443.0,156.9765,157.2948,156.9765,157.1887,6443.0
2020-07-10 12:15:00,163.06,163.08,162.76,162.76,4102.0,157.2465,157.2658,156.9572,156.9572,4102.0
2020-07-10 12:20:00,162.61,162.66,162.24,162.26,4683.0,156.8126,156.8608,156.4558,156.4751,4683.0
2020-07-10 12:25:00,162.28,162.59,162.2,162.59,7677.0,156.4944,156.7933,156.4172,156.7933,7677.0
2020-07-10 12:30:00,162.52,162.56,162.37,162.56,3557.0,156.7258,156.7644,156.5811,156.7644,3557.0
2020-07-10 12:35:00,162.48,162.54,162.25,162.25,2624.0,156.6872,156.7451,156.4654,156.4654,2624.0
2020-07-10 12:40:00,162.24,162.46,162.22,162.44,7998.0,156.4558,156.6679,156.4365,156.6486,7998.0
2020-07-10 12:45:00,162.4,162.58,162.37,162.38,2766.0,156.6101,156.7837,156.5811,156.5908,2766.0
2020-07-10 12:50:00,162.41,162.63,162.34,162.53,3490.0,156.6197,156.8319,156.5522,156.7354,3490.0
2020-07-10 12:55:00,162.51,162.6,162.46,162.5,1701.0,156.7162,156.8029,156.6679,156.7065,1701.0
2020-07-10 13:00:00,162.47,162.52,162.39,162.51,1501.0,156.6776,156.7258,156.6004,156.7162,1501.0
2020-07-10 13:05:00,162.55,162.57,162.49,162.49,3900.0,156.7547,156.774,156.6969,156.6969,3900.0
2020-07-10 13:10:00,162.5,162.61,162.46,162.58,7512.0,156.7065,156.8126,156.6679,156.7837,7512.0
2020-07-10 13:15:00,162.61,162.7,162.5,162.5,4794.0,156.8126,156.8994,156.7065,156.7065,4794.0
2020-07-10 13:20:00,162.52,162.65,162.43,162.59,4601.0,156.7258,156.8512,156.639,156.7933,4601.0
2020-07-10 13:25:00,162.6,162.63,162.49,162.54,3121.0,156.8029,156.8319,156.6969,156.7451,3121.0
2020-07-10 13:30:00,162.58,162.58,162.42,162.43,3400.0,156.7837,156.7837,156.6294,156.639,3400.0
2020-07-10 13:35:00,162.46,162.48,162.32,162.34,3268.0,156.6679,156.6872,156.5329,156.5522,3268.0
2020-07-10 13:40:00,162.38,162.58,162.36,162.47,3727.0,156.5908,156.7837,156.5715,156.6776,3727.0
2020-07-10 13:45:00,162.53,162.79,162.53,162.79,1709.0,156.7354,156.9862,156.7354,156.9862,1709.0
2020-07-10 13:50:00,162.79,162.82,162.36,162.45,5183.0,156.9862,157.0151,156.5715,156.6583,5183.0
2020-07-10 13:55:00,162.46,162.53,162.28,162.48,4728.0,156.6679,156.7354,156.4944,156.6872,4728.0
2020-07-10 14:00:00,162.49,162.49,162.21,162.27,4386.0,156.6969,156.6969,156.4268,156.4847,4386.0
2020-07-10 14:05:00,162.29,162.55,162.29,162.34,4118.0,156.504,156.7547,156.504,156.5522,4118.0
2020-07-10 14:10:00,162.35,162.35,162.13,162.13,5378.0,156.5619,156.5619,156.3497,156.3497,5378.0
2020-07-10 14:15:00,162.15,162.24,162.01,162.09,2601.0,156.369,156.4558,156.234,156.3111,2601.0
2020-07-10 14:20:00,162.1,162.35,162.07,162.34,4000.0,156.3208,156.5619,156.2918,156.5522,4000.0
2020-07-10 14:25:00,162.32,162.41,162.28,162.34,4231.0,156.5329,156.6197,156.4944,156.5522,4231.0
2020-07-10 14:30:00,162.33,162.49,162.33,162.41,3922.0,156.5426,156.6969,156.5426,156.6197,3922.0
2020-07-10 14:35:00,162.4,162.52,162.34,162.52,5820.0,156.6101,156.7258,156.5522,156.7258,5820.0
2020-07-10 14:40:00,162.47,162.47,162.37,162.42,2615.0,156.6776,156.6776,156.5811,156.6294,2615.0
2020-07-10 14:45:00,162.43,162.43,162.24,162.31,2779.0,156.639,156.639,156.4558,156.5233,2779.0
2020-07-10 14:50:00,162.34,162.36,162.3,162.36,3647.0,156.5522,156.5715,156.5136,156.5715,3647.0
2020-07-10 14:55:00,162.34,162.46,162.3,162.44,3296.0,156.5522,156.6679,156.5136,156.6486,3296.0
2020-07-10 15:00:00,162.44,162.7,162.37,162.64,4269.0,156.6486,156.8994,156.5811,156.8415,4269.0
2020-07-10 15:05:00,162.65,162.7,162.47,162.57,4842.0,156.8512,156.8994,156.6776,156.774,4842.0
2020-07-10 15:10:00,162.63,162.86,162.6,162.77,2920.0,156.8319,157.0537,156.8029,156.9669,2920.0
2020-07-10 15:15:00,162.74,162.81,162.68,162.79,5504.0,156.938,157.0055,156.8801,156.9862,5504.0
2020-07-10 15:20:00,162.82,162.84,162.74,162.82,4323.0,157.0151,157.0344,156.938,157.0151,4323.0
2020-07-10 15:25:00,162.84,162.89,162.76,162.84,7629.0,157.0344,157.0826,156.9572,157.0344,7629.0
2020-07-10 15:30:00,162.81,162.95,162.75,162.9,4536.0,157.0055,157.1405,156.9476,157.0922,4536.0
2020-07-10 15:35:00,162.96,163.02,162.76,162.92,9305.0,157.1501,157.208,156.9572,157.1115,9305.0
2020-07-10 15:40:00,162.92,162.97,162.73,162.89,7783.0,157.1115,157.1598,156.9283,157.0826,7783.0
2020-07-10 15:45:00,162.94,163.34,162.9,163.34,10316.0,157.1308,157.5166,157.0922,157.5166,10316.0
2020-07-10 15:50:00,163.31,163.48,163.1,163.21,20920.0,157.4876,157.6516,157.2851,157.3912,20920.0
2020-07-10 15:55:00,163.21,163.29,163.05,163.07,44436.0,157.3912,157.4683,157.2369,157.2562,44436.0
2020-07-13 09:30:00,164.64,165.2,164.3,164.56,10420.0,158.7702,159.3102,158.4423,158.6931,10420.0
2020-07-13 09:35:00,164.38,164.51,163.97,164.03,2467.0,158.5195,158.6448,158.1241,158.182,2467.0
2020-07-13 09:40:00,164.02,164.03,163.66,163.83,1500.0,158.1723,158.182,157.8252,157.9891,1500.0
2020-07-13 09:45:00,163.81,163.87,163.41,163.59,2715.0,157.9698,158.0277,157.5841,157.7576,2715.0
2020-07-13 09:50:00,163.5,163.5,163.09,163.32,4126.0,157.6709,157.6709,157.2755,157.4973,4126.0
2020-07-13 09:55:00,163.32,163.53,163.3,163.31,9985.0,157.4973,157.6998,157.478,157.4876,9985.0
2020-07-13 10:00:00,163.37,163.58,163.15,163.19,17021.0,157.5455,157.748,157.3333,157.3719,17021.0
2020-07-13 10:05:00,163.11,163.36,163.02,163.22,3219.0,157.2948,157.5358,157.208,157.4008,3219.0
2020-07-13 10:10:00,163.15,163.49,163.09,163.35,3339.0,157.3333,157.6612,157.2755,157.5262,3339.0
2020-07-13 10:15:00,163.49,163.49,163.22,163.42,3240.0,157.6612,157.6612,157.4008,157.5937,3240.0
2020-07-13 10:20:00,163.44,163.93,163.44,163.93,1100.0,157.613,158.0855,157.613,158.0855,1100.0
2020-07-13 10:25:00,163.88,164.47,163.88,164.47,1985.0,158.0373,158.6063,158.0373,158.6063,1985.0
2020-07-13 10:30:00,164.38,164.69,164.38,164.65,2000.0,158.5195,158.8184,158.5195,158.7799,2000.0
2020-07-13 10:35:00,164.74,164.84,164.65,164.71,7678.0,158.8666,158.9631,158.7799,158.8377,7678.0
2020-07-13 10:40:00,164.72,164.72,164.34,164.36,1724.0,158.8474,158.8474,158.4809,158.5002,1724.0
2020-07-13 10:45:00,164.34,164.34,164.05,164.28,2300.0,158.4809,158.4809,158.2012,158.423,2300.0
2020-07-13 10:50:00,164.25,164.25,164.07,164.14,800.0,158.3941,158.3941,158.2205,158.288,800.0
2020-07-13 10:55:00,164.06,164.57,164.0,164.57,2158.0,158.2109,158.7027,158.153,158.7027,2158.0
2020-07-13 11:00:00,164.66,164.97,164.64,164.94,3200.0,158.7895,159.0884,158.7702,159.0595,3200.0
2020-07-13 11:05:00,165.14,165.18,164.97,165.06,4865.0,159.2524,159.291,159.0884,159.1752,4865.0
2020-07-13 11:10:00,165.06,165.16,164.89,165.16,3501.0,159.1752,159.2717,159.0113,159.2717,3501.0
2020-07-13 11:15:00,165.17,165.51,165.12,165.51,3925.0,159.2813,159.6092,159.2331,159.6092,3925.0
2020-07-13 11:20:00,165.45,165.45,165.21,165.21,2216.0,159.5513,159.5513,159.3199,159.3199,2216.0
2020-07-13 11:25:00,165.33,165.43,165.27,165.4,2700.0,159.4356,159.532,159.3778,159.5031,2700.0
2020-07-13 11:30:00,165.44,165.53,165.4,165.4,15999.0,159.5417,159.6285,159.5031,159.5031,15999.0
2020-07-13 11:35:00,165.29,165.52,165.28,165.52,3800.0,159.397,159.6188,159.3874,159.6188,3800.0
2020-07-13 11:40:00,165.55,165.64,165.51,165.57,2341.0,159.6478,159.7346,159.6092,159.6671,2341.0
2020-07-13 11:45:00,165.62,165.62,165.29,165.54,1867.0,159.7153,159.7153,159.397,159.6381,1867.0
2020-07-13 11:50:00,165.54,165.63,165.51,165.63,1300.0,159.6381,159.7249,159.6092,159.7249,1300.0
2020-07-13 11:55:00,165.68,165.73,165.56,165.72,1900.0,159.7731,159.8214,159.6574,159.8117,1900.0
2020-07-13 12:00:00,165.73,166.01,165.63,166.01,2500.0,159.8214,160.0914,159.7249,160.0914,2500.0
2020-07-13 12:05:00,166.09,166.12,165.71,165.77,7901.0,160.1685,160.1974,159.8021,159.8599,7901.0
2020-07-13 12:10:00,165.75,165.83,165.6,165.83,2500.0,159.8406,159.9178,159.696,159.9178,2500.0
2020-07-13 12:15:00,165.87,165.96,165.82,165.88,1757.0,159.9564,160.0432,159.9081,159.966,1757.0
2020-07-13 12:20:00,165.92,166.2,165.83,165.87,3719.0,160.0046,160.2746,159.9178,159.9564,3719.0
2020-07-13 12:25:00,165.96,166.05,165.96,166.02,700.0,160.0432,160.1299,160.0432,160.101,700.0
2020-07-13 12:30:00,166.03,166.22,166.03,166.2,3100.0,160.1107,160.2939,160.1107,160.2746,3100.0
2020-07-13 12:35:00,166.11,166.21,165.99,166.07,3706.0,160.1878,160.2842,160.0721,160.1492,3706.0
2020-07-13 12:40:00,166.0,166.04,165.85,166.0,1714.0,160.0817,160.1203,159.9371,160.0817,1714.0
2020-07-13 12:45:00,165.96,165.96,165.74,165.88,7300.0,160.0432,160.0432,159.831,159.966,7300.0
2020-07-13 12:50:00,165.86,166.0,165.86,165.9,1800.0,159.9467,160.0817,159.9467,159.9853,1800.0
2020-07-13 12:55:00,165.88,165.97,165.82,165.97,1001.0,159.966,160.0528,159.9081,160.0528,1001.0
2020-07-13 13:00:00,165.98,166.04,165.9,166.04,2425.0,160.0624,160.1203,159.9853,160.1203,2425.0
2020-07-13 13:05:00,166.07,166.22,166.07,166.17,2563.0,160.1492,160.2939,160.1492,160.2457,2563.0
2020-07-13 13:10:00,166.24,166.26,166.16,166.23,2048.0,160.3132,160.3325,160.236,160.3035,2048.0
2020-07-13 13:15:00,166.29,166.53,166.22,166.53,1300.0,160.3614,160.5928,160.2939,160.5928,1300.0
2020-07-13 13:20:00,166.38,166.49,166.31,166.33,2601.0,160.4482,160.5543,160.3807,160.4,2601.0
2020-07-13 13:25:00,166.3,166.47,166.27,166.47,2700.0,160.371,160.535,160.3421,160.535,2700.0
2020-07-13 13:30:00,166.51,166.67,166.44,166.47,3701.0,160.5735,160.7278,160.506,160.535,3701.0
2020-07-13 13:35:00,166.47,166.66,166.47,166.63,2351.0,160.535,160.7182,160.535,160.6893,2351.0
2020-07-13 13:40:00,166.63,166.63,166.34,166.36,2801.0,160.6893,160.6893,160.4096,160.4289,2801.0
2020-07-13 13:45:00,166.38,166.41,166.31,166.36,3042.0,160.4482,160.4771,160.3807,160.4289,3042.0
2020-07-13 13:50:00,166.4,166.54,166.38,166.47,2220.0,160.4675,160.6025,160.4482,160.535,2220.0
2020-07-13 13:55:00,166.43,166.6,166.43,166.59,2277.0,160.4964,160.6603,160.4964,160.6507,2277.0
2020-07-13 14:00:00,166.59,166.6,166.07,166.08,3200.0,160.6507,160.6603,160.1492,160.1589,3200.0
2020-07-13 14:05:00,166.06,166.08,165.63,165.79,5811.0,160.1396,160.1589,159.7249,159.8792,5811.0
2020-07-13 14:10:00,165.72,165.84,165.49,165.79,10246.0,159.8117,159.9274,159.5899,159.8792,10246.0
2020-07-13 14:15:00,165.85,165.95,165.76,165.89,1300.0,159.9371,160.0335,159.8503,159.9756,1300.0
2020-07-13 14:20:00,165.83,166.01,165.54,165.62,4300.0,159.9178,160.0914,159.6381,159.7153,4300.0
2020-07-13 14:25:00,165.65,165.69,165.35,165.41,3219.0,159.7442,159.7828,159.4549,159.5128,3219.0
2020-07-13 14:30:00,165.48,165.5,165.29,165.43,2826.0,159.5803,159.5996,159.397,159.532,2826.0
2020-07-13 14:35:00,165.26,165.5,165.2,165.49,2301.0,159.3681,159.5996,159.3102,159.5899,2301.0
2020-07-13 14:40:00,165.57,165.72,165.46,165.63,2801.0,159.6671,159.8117,159.561,159.7249,2801.0
2020-07-13 14:45:00,165.69,165.8,165.55,165.79,3643.0,159.7828,159.8889,159.6478,159.8792,3643.0
2020-07-13 14:50:00,165.84,166.02,165.72,165.88,8913.0,159.9274,160.101,159.8117,159.966,8913.0
2020-07-13 14:55:00,165.83,165.93,165.6,165.82,4407.0,159.9178,160.0142,159.696,159.9081,4407.0
2020-07-13 15:00:00,165.78,165.79,165.28,165.37,4100.0,159.8696,159.8792,159.3874,159.4742,4100.0
2020-07-13 15:05:00,165.36,165.37,164.77,164.84,6391.0,159.4645,159.4742,158.8956,158.9631,6391.0
2020-07-13 15:10:00,164.98,165.19,164.81,164.94,5003.0,159.0981,159.3006,158.9342,159.0595,5003.0
2020-07-13 15:15:00,164.97,165.18,164.89,165.02,9142.0,159.0884,159.291,159.0113,159.1367,9142.0
2020-07-13 15:20:00,165.0,165.16,164.94,164.97,6266.0,159.1174,159.2717,159.0595,159.0884,6266.0
2020-07-13 15:25:00,164.97,165.11,164.67,164.75,7199.0,159.0884,159.2235,158.7991,158.8763,7199.0
2020-07-13 15:30:00,164.75,164.76,163.7,163.75,6000.0,158.8763,158.8859,157.8637,157.9119,6000.0
2020-07-13 15:35:00,163.73,164.04,163.66,164.02,11657.0,157.8927,158.1916,157.8252,158.1723,11657.0
2020-07-13 15:40:00,163.93,164.51,163.89,164.18,11991.0,158.0855,158.6448,158.047,158.3266,11991.0
2020-07-13 15:45:00,164.11,164.24,163.69,163.92,29780.0,158.2591,158.3845,157.8541,158.0759,29780.0
2020-07-13 15:50:00,163.8,163.92,163.53,163.58,15417.0,157.9602,158.0759,157.6998,157.748,15417.0
2020-07-13 15:55:00,163.57,164.1,163.57,163.6,42984.0,157.7384,158.2495,157.7384,157.7673,42984.0
2020-07-14 09:30:00,163.01,163.17,162.06,162.69,4537.0,157.1983,157.3526,156.2822,156.8897,4537.0
2020-07-14 09:35:00,162.99,163.3,162.65,163.29,2100.0,157.179,157.478,156.8512,157.4683,2100.0
2020-07-14 09:40:00,163.47,163.77,163.41,163.7,2006.0,157.6419,157.9312,157.5841,157.8637,2006.0
2020-07-14 09:45:00,163.68,164.04,163.35,163.35,2642.0,157.8444,158.1916,157.5262,157.5262,2642.0
2020-07-14 09:50:00,163.22,163.29,162.41,162.79,3650.0,157.4008,157.4683,156.6197,156.9862,3650.0
2020-07-14 09:55:00,162.68,163.12,162.42,162.93,3300.0,156.8801,157.3044,156.6294,157.1212,3300.0
2020-07-14 10:00:00,162.91,163.08,162.48,162.78,7395.0,157.1019,157.2658,156.6872,156.9765,7395.0
2020-07-14 10:05:00,162.78,162.88,161.59,161.59,3714.0,156.9765,157.073,155.829,155.829,3714.0
2020-07-14 10:10:00,161.69,162.25,161.69,161.81,4233.0,155.9254,156.4654,155.9254,156.0411,4233.0
2020-07-14 10:15:00,161.82,162.1,161.5,162.0,76387.0,156.0508,156.3208,155.7422,156.2243,76387.0
2020-07-14 10:20:00,161.82,162.33,161.81,161.87,3414.0,156.0508,156.5426,156.0411,156.099,3414.0
2020-07-14 10:25:00,161.87,161.99,161.45,161.8,2164.0,156.099,156.2147,155.6939,156.0315,2164.0
2020-07-14 10:30:00,161.76,162.42,161.76,162.35,3500.0,155.9929,156.6294,155.9929,156.5619,3500.0
2020-07-14 10:35:00,162.35,162.36,161.88,161.88,2751.0,156.5619,156.5715,156.1086,156.1086,2751.0
2020-07-14 10:40:00,161.88,162.16,161.82,161.86,2900.0,156.1086,156.3786,156.0508,156.0893,2900.0
2020-07-14 10:45:00,161.8,161.81,161.44,161.59,3736.0,156.0315,156.0411,155.6843,155.829,3736.0
2020-07-14 10:50:00,161.74,162.43,161.56,162.43,4300.0,155.9736,156.639,155.8,156.639,4300.0
2020-07-14 10:55:00,162.65,162.65,162.23,162.45,7483.0,156.8512,156.8512,156.4461,156.6583,7483.0
2020-07-14 11:00:00,162.56,162.62,162.22,162.25,4206.0,156.7644,156.8222,156.4365,156.4654,4206.0
2020-07-14 11:05:00,161.99,162.33,161.91,162.05,3126.0,156.2147,156.5426,156.1375,156.2726,3126.0
2020-07-14 11:10:00,161.98,162.16,161.95,161.95,2100.0,156.205,156.3786,156.1761,156.1761,2100.0
2020-07-14 11:15:00,162.12,162.29,161.8,162.24,4503.0,156.3401,156.504,156.0315,156.4558,4503.0
2020-07-14 11:20:00,162.37,162.55,162.01,162.32,3148.0,156.5811,156.7547,156.234,156.5329,3148.0
2020-07-14 11:25:00,162.41,162.44,162.17,162.37,3883.0,156.6197,156.6486,156.3883,156.5811,3883.0
2020-07-14 11:30:00,162.32,162.76,162.16,162.65,4003.0,156.5329,156.9572,156.3786,156.8512,4003.0
2020-07-14 11:35:00,162.6,162.79,162.59,162.72,1500.0,156.8029,156.9862,156.7933,156.9187,1500.0
2020-07-14 11:40:00,162.78,162.98,162.77,162.9,2020.0,156.9765,157.1694,156.9669,157.0922,2020.0
2020-07-14 11:45:00,162.94,163.04,162.66,162.77,3588.0,157.1308,157.2273,156.8608,156.9669,3588.0
2020-07-14 11:50:00,162.82,162.86,162.32,162.32,4438.0,157.0151,157.0537,156.5329,156.5329,4438.0
2020-07-14 11:55:00,162.32,162.52,162.21,162.48,3862.0,156.5329,156.7258,156.4268,156.6872,3862.0
2020-07-14 12:00:00,162.48,162.66,162.45,162.62,6403.0,156.6872,156.8608,156.6583,156.8222,6403.0
2020-07-14 12:05:00,162.63,162.68,162.33,162.46,3700.0,156.8319,156.8801,156.5426,156.6679,3700.0
2020-07-14 12:10:00,162.48,162.64,162.48,162.53,3661.0,156.6872,156.8415,156.6872,156.7354,3661.0
2020-07-14 12:15:00,162.63,162.93,162.56,162.93,775.0,156.8319,157.1212,156.7644,157.1212,775.0
2020-07-14 12:20:00,162.87,163.16,162.87,163.04,3864.0,157.0633,157.343,157.0633,157.2273,3864.0
2020-07-14 12:25:00,162.97,162.97,162.62,162.62,3025.0,157.1598,157.1598,156.8222,156.8222,3025.0
2020-07-14 12:30:00,162.67,162.8,162.66,162.7,2200.0,156.8704,156.9958,156.8608,156.8994,2200.0
2020-07-14 12:35:00,162.79,163.13,162.76,163.13,5513.0,156.9862,157.314,156.9572,157.314,5513.0
2020-07-14 12:40:00,163.24,163.26,162.86,162.86,49448.0,157.4201,157.4394,157.0537,157.0537,49448.0
2020-07-14 12:45:00,162.93,163.58,162.93,163.41,6818.0,157.1212,157.748,157.1212,157.5841,6818.0
2020-07-14 12:50:00,163.36,163.41,162.78,162.78,8701.0,157.5358,157.5841,156.9765,156.9765,8701.0
2020-07-14 12:55:00,162.78,162.78,162.58,162.58,2201.0,156.9765,156.9765,156.7837,156.7837,2201.0
2020-07-14 13:00:00,162.66,162.66,162.52,162.54,2167.0,156.8608,156.8608,156.7258,156.7451,2167.0
2020-07-14 13:05:00,162.6,162.6,162.35,162.36,3200.0,156.8029,156.8029,156.5619,156.5715,3200.0
2020-07-14 13:10:00,162.37,162.57,162.34,162.53,3059.0,156.5811,156.774,156.5522,156.7354,3059.0
2020-07-14 13:15:00,162.59,162.59,162.32,162.36,3050.0,156.7933,156.7933,156.5329,156.5715,3050.0
2020-07-14 13:20:00,162.45,162.56,162.41,162.56,1100.0,156.6583,156.7644,156.6197,156.7644,1100.0
2020-07-14 13:25:00,162.62,162.71,162.62,162.66,1801.0,156.8222,156.909,156.8222,156.8608,1801.0
2020-07-14 13:30:00,162.63,162.87,162.58,162.74,2954.0,156.8319,157.0633,156.7837,156.938,2954.0
2020-07-14 13:35:00,162.76,163.1,162.66,163.1,2157.0,156.9572,157.2851,156.8608,157.2851,2157.0
2020-07-14 13:40:00,163.04,163.27,163.01,163.26,4032.0,157.2273,157.4491,157.1983,157.4394,4032.0
2020-07-14 13:45:00,163.22,163.3,163.16,163.2,2300.0,157.4008,157.478,157.343,157.3816,2300.0
2020-07-14 13:50:00,163.16,163.32,163.1,163.3,1600.0,157.343,157.4973,157.2851,157.478,1600.0
2020-07-14 13:55:00,163.29,163.29,162.66,162.85,5248.0,157.4683,157.4683,156.8608,157.044,5248.0
2020-07-14 14:00:00,162.79,163.31,162.79,163.31,21472.0,156.9862,157.4876,156.9862,157.4876,21472.0
2020-07-14 14:05:00,163.2,163.2,162.77,162.97,2881.0,157.3816,157.3816,156.9669,157.1598,2881.0
2020-07-14 14:10:00,162.99,163.17,162.99,163.17,2300.0,157.179,157.3526,157.179,157.3526,2300.0
2020-07-14 14:15:00,163.14,163.46,163.12,163.42,12109.0,157.3237,157.6323,157.3044,157.5937,12109.0
2020-07-14 14:20:00,163.42,163.69,163.4,163.68,3880.0,157.5937,157.8541,157.5744,157.8444,3880.0
2020-07-14 14:25:00,163.68,163.68,163.45,163.54,4176.0,157.8444,157.8444,157.6226,157.7094,4176.0
2020-07-14 14:30:00,163.56,163.76,163.56,163.73,1515.0,157.7287,157.9216,157.7287,157.8927,1515.0
2020-07-14 14:35:00,163.66,163.78,163.4,163.41,2600.0,157.8252,157.9409,157.5744,157.5841,2600.0
2020-07-14 14:40:00,163.38,163.48,163.25,163.48,1763.0,157.5551,157.6516,157.4298,157.6516,1763.0
2020-07-14 14:45:00,163.39,163.64,163.12,163.14,4808.0,157.5648,157.8059,157.3044,157.3237,4808.0
2020-07-14 14:50:00,163.25,163.32,163.16,163.32,1600.0,157.4298,157.4973,157.343,157.4973,1600.0
2020-07-14 14:55:00,163.27,163.49,163.27,163.36,54100.0,157.4491,157.6612,157.4491,157.5358,54100.0
2020-07-14 15:00:00,163.42,163.51,162.9,162.9,4771.0,157.5937,157.6805,157.0922,157.0922,4771.0
2020-07-14 15:05:00,162.87,163.24,162.81,163.1,4202.0,157.0633,157.4201,157.0055,157.2851,4202.0
2020-07-14 15:10:00,163.06,163.06,162.52,162.56,10605.0,157.2465,157.2465,156.7258,156.7644,10605.0
2020-07-14 15:15:00,162.66,162.69,162.46,162.63,6035.0,156.8608,156.8897,156.6679,156.8319,6035.0
2020-07-14 15:20:00,162.65,163.24,162.65,163.23,4446.0,156.8512,157.4201,156.8512,157.4105,4446.0
2020-07-14 15:25:00,163.21,163.29,162.98,163.07,13062.0,157.3912,157.4683,157.1694,157.2562,13062.0
2020-07-14 15:30:00,163.05,163.3,163.03,163.1,8337.0,157.2369,157.478,157.2176,157.2851,8337.0
2020-07-14 15:35:00,163.07,163.21,162.96,163.21,6900.0,157.2562,157.3912,157.1501,157.3912,6900.0
2020-07-14 15:40:00,163.19,163.24,163.09,163.15,9345.0,157.3719,157.4201,157.2755,157.3333,9345.0
2020-07-14 15:45:00,163.13,163.41,163.12,163.38,13668.0,157.314,157.5841,157.3044,157.5551,13668.0
2020-07-14 15:50:00,163.4,163.64,163.39,163.5,34245.0,157.5744,157.8059,157.5648,157.6709,34245.0
2020-07-14 15:55:00,163.47,163.65,163.34,163.43,47351.0,157.6419,157.8155,157.5166,157.6034,47351.0
2020-07-15 09:30:00,165.17,165.45,164.68,165.22,10847.0,159.2813,159.5513,158.8088,159.3295,10847.0
2020-07-15 09:35:00,165.23,165.8,165.21,165.21,7200.0,159.3392,159.8889,159.3199,159.3199,7200.0
2020-07-15 09:40:00,165.3,165.33,164.85,165.0,12720.0,159.4067,159.4356,158.9727,159.1174,12720.0
2020-07-15 09:45:00,164.86,165.2,164.86,165.14,900.0,158.9824,159.3102,158.9824,159.2524,900.0
2020-07-15 09:50:00,165.03,165.2,164.39,164.61,4708.0,159.1463,159.3102,158.5291,158.7413,4708.0
2020-07-15 09:55:00,164.56,164.58,163.99,164.36,1400.0,158.6931,158.7124,158.1434,158.5002,1400.0
2020-07-15 10:00:00,164.41,164.65,163.87,164.04,2250.0,158.5484,158.7799,158.0277,158.1916,2250.0
2020-07-15 10:05:00,164.15,164.43,163.93,164.43,4257.0,158.2977,158.5677,158.0855,158.5677,4257.0
2020-07-15 10:10:00,164.16,164.27,163.98,164.1,1100.0,158.3073,158.4134,158.1337,158.2495,1100.0
2020-07-15 10:15:00,164.03,164.19,163.9,164.19,2000.0,158.182,158.3363,158.0566,158.3363,2000.0
2020-07-15 10:20:00,164.45,164.72,164.45,164.48,1300.0,158.587,158.8474,158.587,158.6159,1300.0
2020-07-15 10:25:00,164.52,164.62,164.45,164.51,2723.0,158.6545,158.7509,158.587,158.6448,2723.0
2020-07-15 10:30:00,164.51,164.7,164.51,164.58,8864.0,158.6448,158.8281,158.6448,158.7124,8864.0
2020-07-15 10:35:00,164.61,164.8,164.13,164.42,59015.0,158.7413,158.9245,158.2784,158.5581,59015.0
2020-07-15 10:40:00,164.34,164.45,164.31,164.44,3421.0,158.4809,158.587,158.452,158.5773,3421.0
2020-07-15 10:45:00,164.5,164.59,164.32,164.53,4900.0,158.6352,158.722,158.4616,158.6641,4900.0
2020-07-15 10:50:00,164.52,164.67,164.37,164.4,4000.0,158.6545,158.7991,158.5098,158.5388,4000.0
2020-07-15 10:55:00,164.43,164.67,164.43,164.56,6826.0,158.5677,158.7991,158.5677,158.6931,6826.0
2020-07-15 11:00:00,164.61,165.11,164.59,164.99,4104.0,158.7413,159.2235,158.722,159.1077,4104.0
2020-07-15 11:05:00,165.06,165.22,164.96,165.17,8295.0,159.1752,159.3295,159.0788,159.2813,8295.0
2020-07-15 11:10:00,165.34,165.35,165.06,165.11,6659.0,159.4453,159.4549,159.1752,159.2235,6659.0
2020-07-15 11:15:00,165.11,165.15,164.83,164.99,5875.0,159.2235,159.262,158.9534,159.1077,5875.0
2020-07-15 11:20:00,165.02,165.07,164.69,164.8,5134.0,159.1367,159.1849,158.8184,158.9245,5134.0
2020-07-15 11:25:00,164.75,165.17,164.75,164.96,5882.0,158.8763,159.2813,158.8763,159.0788,5882.0
2020-07-15 11:30:00,164.97,165.04,164.84,164.86,7006.0,159.0884,159.156,158.9631,158.9824,7006.0
2020-07-15 11:35:00,164.78,165.01,164.76,164.77,4628.0,158.9052,159.127,158.8859,158.8956,4628.0
2020-07-15 11:40:00,164.66,164.91,164.57,164.74,5400.0,158.7895,159.0306,158.7027,158.8666,5400.0
2020-07-15 11:45:00,164.74,164.89,164.49,164.54,3400.0,158.8666,159.0113,158.6256,158.6738,3400.0
2020-07-15 11:50:00,164.49,164.61,164.38,164.49,7578.0,158.6256,158.7413,158.5195,158.6256,7578.0
2020-07-15 11:55:00,164.5,164.51,164.09,164.09,2808.0,158.6352,158.6448,158.2398,158.2398,2808.0
2020-07-15 12:00:00,164.03,164.08,163.61,163.67,9061.0,158.182,158.2302,157.7769,157.8348,9061.0
2020-07-15 12:05:00,163.62,163.78,163.6,163.72,2200.0,157.7866,157.9409,157.7673,157.883,2200.0
2020-07-15 12:10:00,163.64,163.67,163.44,163.67,3700.0,157.8059,157.8348,157.613,157.8348,3700.0
2020-07-15 12:15:00,163.96,164.17,163.92,164.17,2200.0,158.1145,158.317,158.0759,158.317,2200.0
2020-07-15 12:20:00,164.13,164.29,164.11,164.22,2451.0,158.2784,158.4327,158.2591,158.3652,2451.0
2020-07-15 12:25:00,164.18,164.29,164.11,164.29,2850.0,158.3266,158.4327,158.2591,158.4327,2850.0
2020-07-15 12:30:00,164.22,164.24,163.69,163.75,6726.0,158.3652,158.3845,157.8541,157.9119,6726.0
2020-07-15 12:35:00,163.7,163.7,163.38,163.68,9115.0,157.8637,157.8637,157.5551,157.8444,9115.0
2020-07-15 12:40:00,163.74,164.15,163.74,164.15,1100.0,157.9023,158.2977,157.9023,158.2977,1100.0
2020-07-15 12:45:00,164.14,164.34,164.06,164.34,1600.0,158.288,158.4809,158.2109,158.4809,1600.0
2020-07-15 12:50:00,164.41,164.45,164.34,164.37,1000.0,158.5484,158.587,158.4809,158.5098,1000.0
2020-07-15 12:55:00,164.38,164.5,164.35,164.5,1797.0,158.5195,158.6352,158.4906,158.6352,1797.0
2020-07-15 13:00:00,164.51,164.56,164.29,164.38,3100.0,158.6448,158.6931,158.4327,158.5195,3100.0
2020-07-15 13:05:00,164.43,164.67,164.4,164.57,4800.0,158.5677,158.7991,158.5388,158.7027,4800.0
2020-07-15 13:10:00,164.58,164.65,164.36,164.46,2799.0,158.7124,158.7799,158.5002,158.5966,2799.0
2020-07-15 13:15:00,164.42,164.54,164.42,164.45,1200.0,158.5581,158.6738,158.5581,158.587,1200.0
2020-07-15 13:20:00,164.51,164.51,164.42,164.47,6984.0,158.6448,158.6448,158.5581,158.6063,6984.0
2020-07-15 13:25:00,164.47,164.54,164.38,164.38,14093.0,158.6063,158.6738,158.5195,158.5195,14093.0
2020-07-15 13:30:00,164.46,164.56,164.45,164.48,4786.0,158.5966,158.6931,158.587,158.6159,4786.0
2020-07-15 13:35:00,164.52,164.58,164.47,164.47,4957.0,158.6545,158.7124,158.6063,158.6063,4957.0
2020-07-15 13:40:00,164.46,164.54,164.44,164.49,6507.0,158.5966,158.6738,158.5773,158.6256,6507.0
2020-07-15 13:45:00,164.49,164.54,164.43,164.45,4500.0,158.6256,158.6738,158.5677,158.587,4500.0
2020-07-15 13:50:00,164.46,164.54,164.34,164.34,5976.0,158.5966,158.6738,158.4809,158.4809,5976.0
2020-07-15 13:55:00,164.38,164.49,164.36,164.46,2861.0,158.5195,158.6256,158.5002,158.5966,2861.0
2020-07-15 14:00:00,164.44,164.77,164.37,164.58,9375.0,158.5773,158.8956,158.5098,158.7124,9375.0
2020-07-15 14:05:00,164.58,164.6,164.45,164.49,3100.0,158.7124,158.7316,158.587,158.6256,3100.0
2020-07-15 14:10:00,164.59,164.8,164.57,164.8,1689.0,158.722,158.9245,158.7027,158.9245,1689.0
2020-07-15 14:15:00,164.81,165.06,164.71,164.97,2800.0,158.9342,159.1752,158.8377,159.0884,2800.0
2020-07-15 14:20:00,164.99,165.06,164.84,164.96,2965.0,159.1077,159.1752,158.9631,159.0788,2965.0
2020-07-15 14:25:00,165.02,165.1,164.91,164.95,5699.0,159.1367,159.2138,159.0306,159.0692,5699.0
2020-07-15 14:30:00,164.95,165.04,164.95,165.0,2816.0,159.0692,159.156,159.0692,159.1174,2816.0
2020-07-15 14:35:00,164.92,165.04,164.9,165.04,3670.0,159.0402,159.156,159.0209,159.156,3670.0
2020-07-15 14:40:00,165.05,165.06,164.88,164.9,3904.0,159.1656,159.1752,159.0017,159.0209,3904.0
2020-07-15 14:45:00,164.9,165.03,164.86,165.02,2754.0,159.0209,159.1463,158.9824,159.1367,2754.0
2020-07-15 14:50:00,165.01,165.01,164.64,164.72,3004.0,159.127,159.127,158.7702,158.8474,3004.0
2020-07-15 14:55:00,164.68,164.82,164.59,164.7,4044.0,158.8088,158.9438,158.722,158.8281,4044.0
2020-07-15 15:00:00,164.64,164.87,164.62,164.78,4075.0,158.7702,158.992,158.7509,158.9052,4075.0
2020-07-15 15:05:00,164.71,164.71,164.48,164.59,3733.0,158.8377,158.8377,158.6159,158.722,3733.0
2020-07-15 15:10:00,164.49,164.52,164.38,164.46,2900.0,158.6256,158.6545,158.5195,158.5966,2900.0
2020-07-15 15:15:00,164.36,164.58,164.22,164.55,2116.0,158.5002,158.7124,158.3652,158.6834,2116.0
2020-07-15 15:20:00,164.54,164.78,164.53,164.73,4301.0,158.6738,158.9052,158.6641,158.857,4301.0
2020-07-15 15:25:00,164.67,165.03,164.58,165.03,3329.0,158.7991,159.1463,158.7124,159.1463,3329.0
2020-07-15 15:30:00,165.04,165.23,164.96,165.0,16173.0,159.156,159.3392,159.0788,159.1174,16173.0
2020-07-15 15:35:00,164.98,165.06,164.9,164.97,11003.0,159.0981,159.1752,159.0209,159.0884,11003.0
2020-07-15 15:40:00,164.95,165.04,164.9,165.02,10497.0,159.0692,159.156,159.0209,159.1367,10497.0
2020-07-15 15:45:00,165.03,165.2,164.96,165.12,27334.0,159.1463,159.3102,159.0788,159.2331,27334.0
2020-07-15 15:50:00,165.1,165.1,164.7,164.97,20382.0,159.2138,159.2138,158.8281,159.0884,20382.0
2020-07-15 15:55:00,165.0,165.2,164.81,164.95,47270.0,159.1174,159.3102,158.9342,159.0692,47270.0
2020-07-16 09:30:00,164.81,164.93,164.53,164.65,6058.0,158.9342,159.0499,158.6641,158.7799,6058.0
2020-07-16 09:35:00,164.69,165.45,164.54,165.44,2500.0,158.8184,159.5513,158.6738,159.5417,2500.0
2020-07-16 09:40:00,165.32,165.32,164.48,164.61,2200.0,159.426,159.426,158.6159,158.7413,2200.0
2020-07-16 09:45:00,164.62,164.96,164.62,164.88,1841.0,158.7509,159.0788,158.7509,159.0017,1841.0
2020-07-16 09:50:00,165.02,165.24,164.84,164.84,5322.0,159.1367,159.3488,158.9631,158.9631,5322.0
2020-07-16 09:55:00,164.74,164.74,164.28,164.31,3700.0,158.8666,158.8666,158.423,158.452,3700.0
2020-07-16 10:00:00,164.41,164.68,164.39,164.68,2095.0,158.5484,158.8088,158.5291,158.8088,2095.0
2020-07-16 10:05:00,164.62,164.86,164.62,164.86,600.0,158.7509,158.9824,158.7509,158.9824,600.0
2020-07-16 10:10:00,165.0,165.18,164.94,165.12,5844.0,159.1174,159.291,159.0595,159.2331,5844.0
2020-07-16 10:15:00,165.0,165.14,164.89,164.94,8034.0,159.1174,159.2524,159.0113,159.0595,8034.0
2020-07-16 10:20:00,164.96,165.0,164.85,164.99,41973.0,159.0788,159.1174,158.9727,159.1077,41973.0
2020-07-16 10:25:00,165.03,165.25,164.82,165.01,17217.0,159.1463,159.3585,158.9438,159.127,17217.0
2020-07-16 10:30:00,165.01,165.02,164.9,165.0,2539.0,159.127,159.1367,159.0209,159.1174,2539.0
2020-07-16 10:35:00,165.0,165.01,164.83,164.95,2900.0,159.1174,159.127,158.9534,159.0692,2900.0
2020-07-16 10:40:00,164.93,165.01,164.87,164.92,2100.0,159.0499,159.127,158.992,159.0402,2100.0
2020-07-16 10:45:00,164.87,164.87,164.46,164.46,2069.0,158.992,158.992,158.5966,158.5966,2069.0
2020-07-16 10:50:00,164.38,164.38,164.06,164.13,4615.0,158.5195,158.5195,158.2109,158.2784,4615.0
2020-07-16 10:55:00,164.06,164.11,163.59,163.59,8787.0,158.2109,158.2591,157.7576,157.7576,8787.0
2020-07-16 11:00:00,163.54,163.56,163.17,163.24,3100.0,157.7094,157.7287,157.3526,157.4201,3100.0
2020-07-16 11:05:00,163.25,163.3,163.13,163.2,2200.0,157.4298,157.478,157.314,157.3816,2200.0
2020-07-16 11:10:00,163.23,163.58,163.23,163.29,3401.0,157.4105,157.748,157.4105,157.4683,3401.0
2020-07-16 11:15:00,163.31,163.32,162.98,163.05,3948.0,157.4876,157.4973,157.1694,157.2369,3948.0
2020-07-16 11:20:00,163.11,163.28,162.98,163.28,3455.0,157.2948,157.4587,157.1694,157.4587,3455.0
2020-07-16 11:25:00,163.21,163.21,162.78,162.78,4327.0,157.3912,157.3912,156.9765,156.9765,4327.0
2020-07-16 11:30:00,162.9,163.14,162.9,163.1,2713.0,157.0922,157.3237,157.0922,157.2851,2713.0
2020-07-16 11:35:00,163.03,163.28,162.97,163.24,3800.0,157.2176,157.4587,157.1598,157.4201,3800.0
2020-07-16 11:40:00,163.36,163.36,163.19,163.23,2021.0,157.5358,157.5358,157.3719,157.4105,2021.0
2020-07-16 11:45:00,163.19,163.21,163.0,163.02,1700.0,157.3719,157.3912,157.1887,157.208,1700.0
2020-07-16 11:50:00,163.11,163.13,163.03,163.13,840.0,157.2948,157.314,157.2176,157.314,840.0
2020-07-16 11:55:00,163.02,163.22,163.02,163.22,1301.0,157.208,157.4008,157.208,157.4008,1301.0
2020-07-16 12:00:00,163.26,163.42,163.13,163.42,2406.0,157.4394,157.5937,157.314,157.5937,2406.0
2020-07-16 12:05:00,163.39,163.51,163.25,163.31,3121.0,157.5648,157.6805,157.4298,157.4876,3121.0
2020-07-16 12:10:00,163.3,163.64,163.27,163.43,8455.0,157.478,157.8059,157.4491,157.6034,8455.0
2020-07-16 12:15:00,163.36,163.36,163.35,163.36,500.0,157.5358,157.5358,157.5262,157.5358,500.0
2020-07-16 12:20:00,163.36,163.41,163.28,163.28,600.0,157.5358,157.5841,157.4587,157.4587,600.0
2020-07-16 12:25:00,163.45,163.46,163.4,163.4,1058.0,157.6226,157.6323,157.5744,157.5744,1058.0
2020-07-16 12:30:00,163.41,163.48,163.4,163.41,900.0,157.5841,157.6516,157.5744,157.5841,900.0
2020-07-16 12:35:00,163.45,163.71,163.45,163.67,1784.0,157.6226,157.8734,157.6226,157.8348,1784.0
2020-07-16 12:40:00,163.72,163.8,163.7,163.79,1600.0,157.883,157.9602,157.8637,157.9505,1600.0
2020-07-16 12:45:00,163.8,163.82,163.76,163.8,1100.0,157.9602,157.9794,157.9216,157.9602,1100.0
2020-07-16 12:50:00,163.78,163.96,163.71,163.95,2074.0,157.9409,158.1145,157.8734,158.1048,2074.0
2020-07-16 12:55:00,163.94,163.94,163.65,163.7,2511.0,158.0952,158.0952,157.8155,157.8637,2511.0
2020-07-16 13:00:00,163.72,164.07,163.72,164.01,2600.0,157.883,158.2205,157.883,158.1627,2600.0
2020-07-16 13:05:00,164.04,164.11,164.04,164.09,1957.0,158.1916,158.2591,158.1916,158.2398,1957.0
2020-07-16 13:10:00,164.12,164.39,164.12,164.36,2100.0,158.2688,158.5291,158.2688,158.5002,2100.0
2020-07-16 13:15:00,164.46,164.52,164.33,164.45,2100.0,158.5966,158.6545,158.4713,158.587,2100.0
2020-07-16 13:20:00,164.31,164.59,164.31,164.51,1901.0,158.452,158.722,158.452,158.6448,1901.0
2020-07-16 13:25:00,164.52,164.52,164.27,164.34,2303.0,158.6545,158.6545,158.4134,158.4809,2303.0
2020-07-16 13:30:00,164.24,164.24,164.13,164.13,700.0,158.3845,158.3845,158.2784,158.2784,700.0
2020-07-16 13:35:00,164.18,164.18,163.99,163.99,1600.0,158.3266,158.3266,158.1434,158.1434,1600.0
2020-07-16 13:40:00,163.96,164.07,163.93,164.01,2200.0,158.1145,158.2205,158.0855,158.1627,2200.0
2020-07-16 13:45:00,164.01,164.31,164.01,164.22,1913.0,158.1627,158.452,158.1627,158.3652,1913.0
2020-07-16 13:50:00,164.18,164.32,164.18,164.32,1500.0,158.3266,158.4616,158.3266,158.4616,1500.0
2020-07-16 13:55:00,164.28,164.28,164.11,164.14,1700.0,158.423,158.423,158.2591,158.288,1700.0
2020-07-16 14:00:00,164.15,164.61,164.14,164.49,2532.0,158.2977,158.7413,158.288,158.6256,2532.0
2020-07-16 14:05:00,164.52,164.9,164.52,164.88,12800.0,158.6545,159.0209,158.6545,159.0017,12800.0
2020-07-16 14:10:00,164.88,165.03,164.83,164.97,15559.0,159.0017,159.1463,158.9534,159.0884,15559.0
2020-07-16 14:15:00,165.03,165.22,164.97,165.09,20321.0,159.1463,159.3295,159.0884,159.2042,20321.0
2020-07-16 14:20:00,165.14,165.16,165.05,165.09,2000.0,159.2524,159.2717,159.1656,159.2042,2000.0
2020-07-16 14:25:00,165.06,165.12,164.94,165.0,3479.0,159.1752,159.2331,159.0595,159.1174,3479.0
2020-07-16 14:30:00,165.02,165.15,164.96,164.96,2210.0,159.1367,159.262,159.0788,159.0788,2210.0
2020-07-16 14:35:00,165.07,165.15,165.04,165.1,2460.0,159.1849,159.262,159.156,159.2138,2460.0
2020-07-16 14:40:00,165.06,165.31,165.06,165.16,3440.0,159.1752,159.4163,159.1752,159.2717,3440.0
2020-07-16 14:45:00,165.16,165.23,164.89,164.94,4192.0,159.2717,159.3392,159.0113,159.0595,4192.0
2020-07-16 14:50:00,164.85,165.23,164.85,165.08,2915.0,158.9727,159.3392,158.9727,159.1945,2915.0
2020-07-16 14:55:00,165.09,165.23,164.87,164.88,1313.0,159.2042,159.3392,158.992,159.0017,1313.0
2020-07-16 15:00:00,165.02,165.02,164.75,164.86,2443.0,159.1367,159.1367,158.8763,158.9824,2443.0
2020-07-16 15:05:00,164.87,164.99,164.83,164.99,2730.0,158.992,159.1077,158.9534,159.1077,2730.0
2020-07-16 15:10:00,165.1,165.1,165.01,165.06,3307.0,159.2138,159.2138,159.127,159.1752,3307.0
2020-07-16 15:15:00,165.05,165.31,165.05,165.29,2912.0,159.1656,159.4163,159.1656,159.397,2912.0
2020-07-16 15:20:00,165.3,165.37,165.23,165.23,2125.0,159.4067,159.4742,159.3392,159.3392,2125.0
2020-07-16 15:25:00,165.22,165.67,165.22,165.63,4116.0,159.3295,159.7635,159.3295,159.7249,4116.0
2020-07-16 15:30:00,165.6,165.6,165.4,165.47,10321.0,159.696,159.696,159.5031,159.5706,10321.0
2020-07-16 15:35:00,165.47,165.47,165.23,165.35,12379.0,159.5706,159.5706,159.3392,159.4549,12379.0
2020-07-16 15:40:00,165.33,165.44,165.19,165.23,9604.0,159.4356,159.5417,159.3006,159.3392,9604.0
2020-07-16 15:45:00,165.27,165.36,165.16,165.28,9465.0,159.3778,159.4645,159.2717,159.3874,9465.0
2020-07-16 15:50:00,165.16,165.23,164.97,165.11,14682.0,159.2717,159.3392,159.0884,159.2235,14682.0
2020-07-16 15:55:00,165.15,165.35,165.09,165.21,41525.0,159.262,159.4549,159.2042,159.3199,41525.0
2020-07-17 09:30:00,166.14,167.07,166.03,166.71,27871.0,160.2167,161.1136,160.1107,160.7664,27871.0
2020-07-17 09:35:00,167.02,167.02,166.2,166.69,3300.0,161.0654,161.0654,160.2746,160.7471,3300.0
2020-07-17 09:40:00,166.71,166.8,166.22,166.33,2800.0,160.7664,160.8532,160.2939,160.4,2800.0
2020-07-17 09:45:00,166.51,166.51,166.13,166.28,2733.0,160.5735,160.5735,160.2071,160.3517,2733.0
2020-07-17 09:50:00,166.31,166.41,165.81,165.91,9213.0,160.3807,160.4771,159.8985,159.9949,9213.0
2020-07-17 09:55:00,165.82,166.0,165.71,165.98,1300.0,159.9081,160.0817,159.8021,160.0624,1300.0
2020-07-17 10:00:00,165.69,166.07,165.6,166.0,5085.0,159.7828,160.1492,159.696,160.0817,5085.0
2020-07-17 10:05:00,166.27,166.38,166.14,166.35,900.0,160.3421,160.4482,160.2167,160.4192,900.0
2020-07-17 10:10:00,166.22,166.22,166.02,166.13,3232.0,160.2939,160.2939,160.101,160.2071,3232.0
2020-07-17 10:15:00,166.19,166.3,166.06,166.08,4554.0,160.265,160.371,160.1396,160.1589,4554.0
2020-07-17 10:20:00,166.08,166.09,165.34,165.35,2650.0,160.1589,160.1685,159.4453,159.4549,2650.0
2020-07-17 10:25:00,165.43,165.75,165.35,165.63,6328.0,159.532,159.8406,159.4549,159.7249,6328.0
2020-07-17 10:30:00,165.61,165.71,165.59,165.68,1300.0,159.7056,159.8021,159.6863,159.7731,1300.0
2020-07-17 10:35:00,165.69,165.95,165.66,165.79,3364.0,159.7828,160.0335,159.7538,159.8792,3364.0
2020-07-17 10:40:00,165.81,165.83,165.64,165.64,1470.0,159.8985,159.9178,159.7346,159.7346,1470.0
2020-07-17 10:45:00,165.58,165.73,165.49,165.71,6500.0,159.6767,159.8214,159.5899,159.8021,6500.0
2020-07-17 10:50:00,165.94,166.09,165.82,166.03,11700.0,160.0239,160.1685,159.9081,160.1107,11700.0
2020-07-17 10:55:00,166.05,166.07,165.46,165.66,23793.0,160.1299,160.1492,159.561,159.7538,23793.0
2020-07-17 11:00:00,165.65,165.75,165.48,165.67,7342.0,159.7442,159.8406,159.5803,159.7635,7342.0
2020-07-17 11:05:00,165.71,165.82,165.4,165.42,7750.0,159.8021,159.9081,159.5031,159.5224,7750.0
2020-07-17 11:10:00,165.38,165.54,165.22,165.29,2554.0,159.4838,159.6381,159.3295,159.397,2554.0
2020-07-17 11:15:00,165.2,165.3,165.18,165.29,2110.0,159.3102,159.4067,159.291,159.397,2110.0
2020-07-17 11:20:00,165.19,165.59,165.19,165.59,3300.0,159.3006,159.6863,159.3006,159.6863,3300.0
2020-07-17 11:25:00,165.54,165.83,165.5,165.83,1600.0,159.6381,159.9178,159.5996,159.9178,1600.0
2020-07-17 11:30:00,165.83,165.95,165.68,165.68,6987.0,159.9178,160.0335,159.7731,159.7731,6987.0
2020-07-17 11:35:00,165.67,165.77,165.58,165.69,1800.0,159.7635,159.8599,159.6767,159.7828,1800.0
2020-07-17 11:40:00,165.69,165.75,165.48,165.49,2411.0,159.7828,159.8406,159.5803,159.5899,2411.0
2020-07-17 11:45:00,165.58,165.71,165.47,165.6,1300.0,159.6767,159.8021,159.5706,159.696,1300.0
2020-07-17 11:50:00,165.61,165.87,165.61,165.83,500.0,159.7056,159.9564,159.7056,159.9178,500.0
2020-07-17 11:55:00,165.92,166.01,165.9,165.98,2418.0,160.0046,160.0914,159.9853,160.0624,2418.0
2020-07-17 12:00:00,165.88,166.04,165.88,165.9,4917.0,159.966,160.1203,159.966,159.9853,4917.0
2020-07-17 12:05:00,165.92,166.0,165.92,166.0,700.0,160.0046,160.0817,160.0046,160.0817,700.0
2020-07-17 12:10:00,165.98,166.04,165.86,165.88,2600.0,160.0624,160.1203,159.9467,159.966,2600.0
2020-07-17 12:15:00,165.85,165.96,165.77,165.95,8564.0,159.9371,160.0432,159.8599,160.0335,8564.0
2020-07-17 12:20:00,165.91,166.05,165.87,166.02,35065.0,159.9949,160.1299,159.9564,160.101,35065.0
2020-07-17 12:25:00,166.03,166.05,165.97,166.01,16458.0,160.1107,160.1299,160.0528,160.0914,16458.0
2020-07-17 12:30:00,165.99,166.02,165.94,166.02,1711.0,160.0721,160.101,160.0239,160.101,1711.0
2020-07-17 12:35:00,166.02,166.03,165.94,165.95,2100.0,160.101,160.1107,160.0239,160.0335,2100.0
2020-07-17 12:40:00,165.91,166.03,165.85,165.85,2977.0,159.9949,160.1107,159.9371,159.9371,2977.0
2020-07-17 12:45:00,165.88,166.03,165.88,165.96,4098.0,159.966,160.1107,159.966,160.0432,4098.0
2020-07-17 12:50:00,165.92,166.02,165.92,166.01,2500.0,160.0046,160.101,160.0046,160.0914,2500.0
2020-07-17 12:55:00,165.97,166.03,165.95,166.02,3000.0,160.0528,160.1107,160.0335,160.101,3000.0
2020-07-17 13:00:00,165.98,166.26,165.98,166.18,6596.0,160.0624,160.3325,160.0624,160.2553,6596.0
2020-07-17 13:05:00,166.2,166.61,166.2,166.51,2500.0,160.2746,160.67,160.2746,160.5735,2500.0
2020-07-17 13:10:00,166.54,166.66,166.44,166.49,2267.0,160.6025,160.7182,160.506,160.5543,2267.0
2020-07-17 13:15:00,166.38,166.5,166.17,166.25,2699.0,160.4482,160.5639,160.2457,160.3228,2699.0
2020-07-17 13:20:00,166.17,166.69,166.17,166.63,3591.0,160.2457,160.7471,160.2457,160.6893,3591.0
2020-07-17 13:25:00,166.66,166.68,166.57,166.66,1200.0,160.7182,160.7375,160.6314,160.7182,1200.0
2020-07-17 13:30:00,166.65,166.73,166.58,166.61,3543.0,160.7086,160.7857,160.641,160.67,3543.0
2020-07-17 13:35:00,166.65,166.77,166.59,166.77,2400.0,160.7086,160.8243,160.6507,160.8243,2400.0
2020-07-17 13:40:00,166.81,166.83,166.7,166.83,3310.0,160.8628,160.8821,160.7568,160.8821,3310.0
2020-07-17 13:45:00,166.78,166.78,166.32,166.39,19663.0,160.8339,160.8339,160.3903,160.4578,19663.0
2020-07-17 13:50:00,166.37,166.45,166.28,166.33,4700.0,160.4385,160.5157,160.3517,160.4,4700.0
2020-07-17 13:55:00,166.28,166.28,165.96,166.02,3001.0,160.3517,160.3517,160.0432,160.101,3001.0
2020-07-17 14:00:00,165.92,166.13,165.92,166.05,6908.0,160.0046,160.2071,160.0046,160.1299,6908.0
2020-07-17 14:05:00,166.03,166.11,166.0,166.06,4554.0,160.1107,160.1878,160.0817,160.1396,4554.0
2020-07-17 14:10:00,166.06,166.23,166.01,166.23,4120.0,160.1396,160.3035,160.0914,160.3035,4120.0
2020-07-17 14:15:00,166.3,166.84,166.3,166.82,500.0,160.371,160.8918,160.371,160.8725,500.0
2020-07-17 14:20:00,166.82,167.03,166.72,166.72,2253.0,160.8725,161.075,160.7761,160.7761,2253.0
2020-07-17 14:25:00,166.83,166.88,166.83,166.88,500.0,160.8821,160.9304,160.8821,160.9304,500.0
2020-07-17 14:30:00,166.91,167.11,166.81,166.98,3235.0,160.9593,161.1522,160.8628,161.0268,3235.0
2020-07-17 14:35:00,166.96,166.99,166.91,166.96,1311.0,161.0075,161.0364,160.9593,161.0075,1311.0
2020-07-17 14:40:00,167.07,167.2,166.99,167.03,1567.0,161.1136,161.2389,161.0364,161.075,1567.0
2020-07-17 14:45:00,167.08,167.2,167.07,167.14,1600.0,161.1232,161.2389,161.1136,161.1811,1600.0
2020-07-17 14:50:00,167.16,167.18,167.06,167.08,1780.0,161.2004,161.2197,161.1039,161.1232,1780.0
2020-07-17 14:55:00,167.06,167.07,166.83,166.93,800.0,161.1039,161.1136,160.8821,160.9786,800.0
2020-07-17 15:00:00,166.83,166.9,166.72,166.83,1201.0,160.8821,160.9496,160.7761,160.8821,1201.0
2020-07-17 15:05:00,166.82,167.03,166.82,166.97,1600.0,160.8725,161.075,160.8725,161.0171,1600.0
2020-07-17 15:10:00,166.91,167.0,166.85,166.97,2100.0,160.9593,161.0461,160.9014,161.0171,2100.0
2020-07-17 15:15:00,167.0,167.19,166.97,167.07,2007.0,161.0461,161.2293,161.0171,161.1136,2007.0
2020-07-17 15:20:00,167.13,167.25,167.05,167.12,3111.0,161.1714,161.2872,161.0943,161.1618,3111.0
2020-07-17 15:25:00,167.17,167.35,167.12,167.29,2500.0,161.21,161.3836,161.1618,161.3257,2500.0
2020-07-17 15:30:00,167.24,167.39,167.24,167.36,3613.0,161.2775,161.4222,161.2775,161.3932,3613.0
2020-07-17 15:35:00,167.33,167.45,167.19,167.29,5518.0,161.3643,161.48,161.2293,161.3257,5518.0
2020-07-17 15:40:00,167.29,167.36,167.17,167.34,5511.0,161.3257,161.3932,161.21,161.374,5511.0
2020-07-17 15:45:00,167.3,167.52,167.13,167.42,10827.0,161.3354,161.5475,161.1714,161.4511,10827.0
2020-07-17 15:50:00,167.42,167.42,166.9,166.93,35703.0,161.4511,161.4511,160.9496,160.9786,35703.0
2020-07-17 15:55:00,166.89,167.19,166.73,166.84,44657.0,160.94,161.2293,160.7857,160.8918,44657.0
2020-07-20 09:30:00,166.46,167.15,166.09,167.15,4387.0,160.5253,161.1907,160.1685,161.1907,4387.0
2020-07-20 09:35:00,167.12,167.18,166.69,167.18,1100.0,161.1618,161.2197,160.7471,161.2197,1100.0
2020-07-20 09:40:00,167.1,167.11,166.7,167.03,801.0,161.1425,161.1522,160.7568,161.075,801.0
2020-07-20 09:45:00,167.1,167.26,166.74,166.98,3700.0,161.1425,161.2968,160.7953,161.0268,3700.0
2020-07-20 09:50:00,167.06,167.44,166.88,167.19,2050.0,161.1039,161.4704,160.9304,161.2293,2050.0
2020-07-20 09:55:00,167.25,167.27,166.86,167.18,2286.0,161.2872,161.3064,160.9111,161.2197,2286.0
2020-07-20 10:00:00,167.37,167.71,167.27,167.71,1928.0,161.4029,161.7308,161.3064,161.7308,1928.0
2020-07-20 10:05:00,167.59,167.96,167.59,167.81,2763.0,161.615,161.9718,161.615,161.8272,2763.0
2020-07-20 10:10:00,167.72,168.02,167.72,167.89,2573.0,161.7404,162.0297,161.7404,161.9043,2573.0
2020-07-20 10:15:00,167.87,167.92,167.63,167.83,29817.0,161.8851,161.9333,161.6536,161.8465,29817.0
2020-07-20 10:20:00,167.88,167.99,167.77,167.87,3006.0,161.8947,162.0008,161.7886,161.8851,3006.0
2020-07-20 10:25:00,167.84,168.11,167.84,167.96,5517.0,161.8561,162.1165,161.8561,161.9718,5517.0
2020-07-20 10:30:00,168.01,168.21,167.87,168.13,21226.0,162.0201,162.2129,161.8851,162.1358,21226.0
2020-07-20 10:35:00,168.19,168.23,167.94,167.94,38227.0,162.1936,162.2322,161.9526,161.9526,38227.0
2020-07-20 10:40:00,168.05,168.61,168.0,168.46,5030.0,162.0586,162.5987,162.0104,162.454,5030.0
2020-07-20 10:45:00,168.41,168.51,168.32,168.41,1300.0,162.4058,162.5022,162.319,162.4058,1300.0
2020-07-20 10:50:00,168.11,168.11,167.98,168.07,8700.0,162.1165,162.1165,161.9911,162.0779,8700.0
2020-07-20 10:55:00,168.03,168.11,167.95,168.08,14165.0,162.0394,162.1165,161.9622,162.0876,14165.0
2020-07-20 11:00:00,168.08,168.15,167.88,168.12,5350.0,162.0876,162.1551,161.8947,162.1261,5350.0
2020-07-20 11:05:00,168.08,168.08,167.93,167.93,3061.0,162.0876,162.0876,161.9429,161.9429,3061.0
2020-07-20 11:10:00,167.96,168.07,167.96,168.07,2200.0,161.9718,162.0779,161.9718,162.0779,2200.0
2020-07-20 11:15:00,168.03,168.1,168.01,168.02,1600.0,162.0394,162.1069,162.0201,162.0297,1600.0
2020-07-20 11:20:00,168.02,168.09,167.99,168.01,2008.0,162.0297,162.0972,162.0008,162.0201,2008.0
2020-07-20 11:25:00,167.97,168.05,167.94,168.02,3490.0,161.9815,162.0586,161.9526,162.0297,3490.0
2020-07-20 11:30:00,167.97,168.03,167.91,167.97,2416.0,161.9815,162.0394,161.9236,161.9815,2416.0
2020-07-20 11:35:00,167.97,168.09,167.97,168.04,1600.0,161.9815,162.0972,161.9815,162.049,1600.0
2020-07-20 11:40:00,167.97,168.02,167.92,168.02,1100.0,161.9815,162.0297,161.9333,162.0297,1100.0
2020-07-20 11:45:00,168.02,168.12,168.01,168.06,602.0,162.0297,162.1261,162.0201,162.0683,602.0
2020-07-20 11:50:00,167.96,168.12,167.95,168.06,11487.0,161.9718,162.1261,161.9622,162.0683,11487.0
2020-07-20 11:55:00,168.01,168.08,167.98,168.07,2732.0,162.0201,162.0876,161.9911,162.0779,2732.0
2020-07-20 12:00:00,168.0,168.02,167.77,167.88,5097.0,162.0104,162.0297,161.7886,161.8947,5097.0
2020-07-20 12:05:00,167.89,168.14,167.89,168.14,1700.0,161.9043,162.1454,161.9043,162.1454,1700.0
2020-07-20 12:10:00,168.21,168.44,168.21,168.43,2600.0,162.2129,162.4347,162.2129,162.4251,2600.0
2020-07-20 12:15:00,168.4,168.6,168.36,168.6,2311.0,162.3962,162.589,162.3576,162.589,2311.0
2020-07-20 12:20:00,168.61,168.79,168.6,168.75,3580.0,162.5987,162.7723,162.589,162.7337,3580.0
2020-07-20 12:25:00,168.79,168.87,168.76,168.81,2300.0,162.7723,162.8494,162.7433,162.7915,2300.0
2020-07-20 12:30:00,168.81,168.81,168.47,168.52,4650.0,162.7915,162.7915,162.4637,162.5119,4650.0
2020-07-20 12:35:00,168.47,168.55,168.33,168.48,10305.0,162.4637,162.5408,162.3287,162.4733,10305.0
2020-07-20 12:40:00,168.49,168.7,168.49,168.49,4542.0,162.483,162.6855,162.483,162.483,4542.0
2020-07-20 12:45:00,168.45,168.5,168.25,168.37,9514.0,162.4444,162.4926,162.2515,162.3672,9514.0
2020-07-20 12:50:00,168.4,168.67,168.35,168.45,15520.0,162.3962,162.6565,162.3479,162.4444,15520.0
2020-07-20 12:55:00,168.43,168.44,168.05,168.39,22721.0,162.4251,162.4347,162.0586,162.3865,22721.0
2020-07-20 13:00:00,168.42,168.52,168.36,168.43,5730.0,162.4154,162.5119,162.3576,162.4251,5730.0
2020-07-20 13:05:00,168.38,168.59,168.38,168.53,3106.0,162.3769,162.5794,162.3769,162.5215,3106.0
2020-07-20 13:10:00,168.55,168.68,168.41,168.68,7838.0,162.5408,162.6662,162.4058,162.6662,7838.0
2020-07-20 13:15:00,168.71,168.71,168.58,168.6,7850.0,162.6951,162.6951,162.5697,162.589,7850.0
2020-07-20 13:20:00,168.56,168.57,168.22,168.49,13330.0,162.5505,162.5601,162.2226,162.483,13330.0
2020-07-20 13:25:00,168.5,168.56,168.35,168.51,3416.0,162.4926,162.5505,162.3479,162.5022,3416.0
2020-07-20 13:30:00,168.35,168.58,168.35,168.46,2001.0,162.3479,162.5697,162.3479,162.454,2001.0
2020-07-20 13:35:00,168.53,168.58,168.44,168.58,2652.0,162.5215,162.5697,162.4347,162.5697,2652.0
2020-07-20 13:40:00,168.57,168.62,168.45,168.48,5050.0,162.5601,162.6083,162.4444,162.4733,5050.0
2020-07-20 13:45:00,168.45,168.52,168.42,168.52,3000.0,162.4444,162.5119,162.4154,162.5119,3000.0
2020-07-20 13:50:00,168.52,168.56,168.45,168.54,2753.0,162.5119,162.5505,162.4444,162.5312,2753.0
2020-07-20 13:55:00,168.53,168.56,168.47,168.47,2277.0,162.5215,162.5505,162.4637,162.4637,2277.0
2020-07-20 14:00:00,168.45,168.52,168.33,168.44,2326.0,162.4444,162.5119,162.3287,162.4347,2326.0
2020-07-20 14:05:00,168.43,168.63,168.42,168.51,3987.0,162.4251,162.618,162.4154,162.5022,3987.0
2020-07-20 14:10:00,168.5,168.73,168.48,168.72,5955.0,162.4926,162.7144,162.4733,162.7048,5955.0
2020-07-20 14:15:00,168.67,168.7,168.47,168.54,7959.0,162.6565,162.6855,162.4637,162.5312,7959.0
2020-07-20 14:20:00,168.52,168.72,168.49,168.65,4318.0,162.5119,162.7048,162.483,162.6372,4318.0
2020-07-20 14:25:00,168.72,168.72,168.35,168.62,7113.0,162.7048,162.7048,162.3479,162.6083,7113.0
2020-07-20 14:30:00,168.56,168.62,168.44,168.62,2001.0,162.5505,162.6083,162.4347,162.6083,2001.0
2020-07-20 14:35:00,168.58,168.65,168.33,168.4,9861.0,162.5697,162.6372,162.3287,162.3962,9861.0
2020-07-20 14:40:00,168.34,168.51,168.34,168.44,3664.0,162.3383,162.5022,162.3383,162.4347,3664.0
2020-07-20 14:45:00,168.4,168.51,168.36,168.48,2600.0,162.3962,162.5022,162.3576,162.4733,2600.0
2020-07-20 14:50:00,168.5,168.5,168.38,168.47,2523.0,162.4926,162.4926,162.3769,162.4637,2523.0
2020-07-20 14:55:00,168.47,168.57,168.39,168.43,3345.0,162.4637,162.5601,162.3865,162.4251,3345.0
2020-07-20 15:00:00,168.39,168.44,168.26,168.36,3732.0,162.3865,162.4347,162.2612,162.3576,3732.0
2020-07-20 15:05:00,168.36,168.41,168.13,168.25,3050.0,162.3576,162.4058,162.1358,162.2515,3050.0
2020-07-20 15:10:00,168.27,168.28,168.16,168.18,2917.0,162.2708,162.2804,162.1647,162.184,2917.0
2020-07-20 15:15:00,168.24,168.39,168.17,168.2,7606.0,162.2419,162.3865,162.1744,162.2033,7606.0
2020-07-20 15:20:00,168.16,168.25,168.08,168.19,7773.0,162.1647,162.2515,162.0876,162.1936,7773.0
2020-07-20 15:25:00,168.18,168.32,168.16,168.21,5660.0,162.184,162.319,162.1647,162.2129,5660.0
2020-07-20 15:30:00,168.17,168.32,168.14,168.17,12424.0,162.1744,162.319,162.1454,162.1744,12424.0
2020-07-20 15:35:00,168.18,168.18,167.95,167.98,18539.0,162.184,162.184,161.9622,161.9911,18539.0
2020-07-20 15:40:00,168.02,168.2,167.89,168.19,10830.0,162.0297,162.2033,161.9043,162.1936,10830.0
2020-07-20 15:45:00,168.21,168.44,168.17,168.29,14730.0,162.2129,162.4347,162.1744,162.2901,14730.0
2020-07-20 15:50:00,168.3,168.37,168.12,168.35,20034.0,162.2997,162.3672,162.1261,162.3479,20034.0
2020-07-20 15:55:00,168.34,168.37,167.7,167.76,78324.0,162.3383,162.3672,161.7211,161.779,78324.0
2020-07-21 09:30:00,168.38,169.08,168.3,168.93,8849.0,162.3769,163.0519,162.2997,162.9073,8849.0
2020-07-21 09:35:00,168.89,168.94,168.2,168.21,3900.0,162.8687,162.9169,162.2033,162.2129,3900.0
2020-07-21 09:40:00,168.33,168.48,168.24,168.34,1732.0,162.3287,162.4733,162.2419,162.3383,1732.0
2020-07-21 09:45:00,168.29,168.8,168.27,168.8,6446.0,162.2901,162.7819,162.2708,162.7819,6446.0
2020-07-21 09:50:00,168.64,168.64,168.24,168.34,1600.0,162.6276,162.6276,162.2419,162.3383,1600.0
2020-07-21 09:55:00,168.34,168.69,168.34,168.47,3521.0,162.3383,162.6758,162.3383,162.4637,3521.0
2020-07-21 10:00:00,168.48,168.48,167.76,167.99,3820.0,162.4733,162.4733,161.779,162.0008,3820.0
2020-07-21 10:05:00,167.82,167.88,167.64,167.64,1500.0,161.8368,161.8947,161.6633,161.6633,1500.0
2020-07-21 10:10:00,167.75,167.93,167.72,167.85,1421.0,161.7693,161.9429,161.7404,161.8658,1421.0
2020-07-21 10:15:00,167.84,168.09,167.72,168.01,2680.0,161.8561,162.0972,161.7404,162.0201,2680.0
2020-07-21 10:20:00,167.97,168.05,167.89,167.94,1700.0,161.9815,162.0586,161.9043,161.9526,1700.0
2020-07-21 10:25:00,167.92,167.96,167.46,167.78,7346.0,161.9333,161.9718,161.4897,161.7983,7346.0
2020-07-21 10:30:00,167.79,167.84,167.7,167.83,2000.0,161.8079,161.8561,161.7211,161.8465,2000.0
2020-07-21 10:35:00,167.71,167.86,167.5,167.83,3206.0,161.7308,161.8754,161.5282,161.8465,3206.0
2020-07-21 10:40:00,167.79,167.85,167.43,167.44,2800.0,161.8079,161.8658,161.4607,161.4704,2800.0
2020-07-21 10:45:00,167.42,167.63,167.41,167.59,1300.0,161.4511,161.6536,161.4415,161.615,1300.0
2020-07-21 10:50:00,167.65,167.8,167.55,167.59,1501.0,161.6729,161.8176,161.5765,161.615,1501.0
2020-07-21 10:55:00,167.59,167.64,167.45,167.53,1800.0,161.615,161.6633,161.48,161.5572,1800.0
2020-07-21 11:00:00,167.61,167.62,167.5,167.53,1593.0,161.6343,161.644,161.5282,161.5572,1593.0
2020-07-21 11:05:00,167.5,167.55,167.42,167.55,1100.0,161.5282,161.5765,161.4511,161.5765,1100.0
2020-07-21 11:10:00,167.47,167.48,167.17,167.47,1600.0,161.4993,161.509,161.21,161.4993,1600.0
2020-07-21 11:15:00,167.45,167.68,167.45,167.61,2213.0,161.48,161.7018,161.48,161.6343,2213.0
2020-07-21 11:20:00,167.71,167.81,167.71,167.72,1600.0,161.7308,161.8272,161.7308,161.7404,1600.0
2020-07-21 11:25:00,167.74,167.74,167.59,167.71,1700.0,161.7597,161.7597,161.615,161.7308,1700.0
2020-07-21 11:30:00,167.83,167.83,167.4,167.58,1300.0,161.8465,161.8465,161.4318,161.6054,1300.0
2020-07-21 11:35:00,167.5,167.59,167.35,167.35,1200.0,161.5282,161.615,161.3836,161.3836,1200.0
2020-07-21 11:40:00,167.41,167.47,167.28,167.43,2200.0,161.4415,161.4993,161.3161,161.4607,2200.0
2020-07-21 11:45:00,167.43,167.43,166.74,166.74,6400.0,161.4607,161.4607,160.7953,160.7953,6400.0
2020-07-21 11:50:00,166.8,166.87,166.64,166.7,2500.0,160.8532,160.9207,160.6989,160.7568,2500.0
2020-07-21 11:55:00,166.72,166.82,166.45,166.67,5296.0,160.7761,160.8725,160.5157,160.7278,5296.0
2020-07-21 12:00:00,166.66,166.67,166.5,166.5,3403.0,160.7182,160.7278,160.5639,160.5639,3403.0
2020-07-21 12:05:00,166.49,166.53,166.25,166.25,3100.0,160.5543,160.5928,160.3228,160.3228,3100.0
2020-07-21 12:10:00,166.31,166.57,166.28,166.57,3299.0,160.3807,160.6314,160.3517,160.6314,3299.0
2020-07-21 12:15:00,166.56,166.76,166.56,166.65,1706.0,160.6218,160.8146,160.6218,160.7086,1706.0
2020-07-21 12:20:00,166.39,166.66,166.38,166.55,2900.0,160.4578,160.7182,160.4482,160.6121,2900.0
2020-07-21 12:25:00,166.52,166.56,166.42,166.56,1601.0,160.5832,160.6218,160.4868,160.6218,1601.0
2020-07-21 12:30:00,166.54,166.55,166.46,166.48,2700.0,160.6025,160.6121,160.5253,160.5446,2700.0
2020-07-21 12:35:00,166.51,166.74,166.51,166.71,3326.0,160.5735,160.7953,160.5735,160.7664,3326.0
2020-07-21 12:40:00,166.7,166.7,166.47,166.47,2800.0,160.7568,160.7568,160.535,160.535,2800.0
2020-07-21 12:45:00,166.45,166.45,166.29,166.38,4440.0,160.5157,160.5157,160.3614,160.4482,4440.0
2020-07-21 12:50:00,166.46,166.64,166.43,166.55,2102.0,160.5253,160.6989,160.4964,160.6121,2102.0
2020-07-21 12:55:00,166.53,166.85,166.53,166.77,4300.0,160.5928,160.9014,160.5928,160.8243,4300.0
2020-07-21 13:00:00,166.72,166.72,166.48,166.57,1847.0,160.7761,160.7761,160.5446,160.6314,1847.0
2020-07-21 13:05:00,166.56,166.62,166.49,166.59,2340.0,160.6218,160.6796,160.5543,160.6507,2340.0
2020-07-21 13:10:00,166.62,166.64,166.53,166.61,1600.0,160.6796,160.6989,160.5928,160.67,1600.0
2020-07-21 13:15:00,166.58,166.66,166.41,166.66,4500.0,160.641,160.7182,160.4771,160.7182,4500.0
2020-07-21 13:20:00,166.63,166.75,166.57,166.61,3150.0,160.6893,160.805,160.6314,160.67,3150.0
2020-07-21 13:25:00,166.59,166.84,166.59,166.81,1905.0,160.6507,160.8918,160.6507,160.8628,1905.0
2020-07-21 13:30:00,166.82,166.99,166.77,166.99,3300.0,160.8725,161.0364,160.8243,161.0364,3300.0
2020-07-21 13:35:00,167.0,167.03,166.85,166.87,2401.0,161.0461,161.075,160.9014,160.9207,2401.0
2020-07-21 13:40:00,166.91,167.06,166.86,166.92,3340.0,160.9593,161.1039,160.9111,160.9689,3340.0
2020-07-21 13:45:00,166.89,166.93,166.85,166.86,1810.0,160.94,160.9786,160.9014,160.9111,1810.0
2020-07-21 13:50:00,166.88,166.94,166.81,166.92,2003.0,160.9304,160.9882,160.8628,160.9689,2003.0
2020-07-21 13:55:00,166.91,166.91,166.85,166.88,3300.0,160.9593,160.9593,160.9014,160.9304,3300.0
2020-07-21 14:00:00,166.86,166.95,166.73,166.73,2907.0,160.9111,160.9979,160.7857,160.7857,2907.0
2020-07-21 14:05:00,166.74,166.86,166.73,166.82,3902.0,160.7953,160.9111,160.7857,160.8725,3902.0
2020-07-21 14:10:00,166.81,166.89,166.77,166.81,3901.0,160.8628,160.94,160.8243,160.8628,3901.0
2020-07-21 14:15:00,166.78,166.8,166.69,166.69,2800.0,160.8339,160.8532,160.7471,160.7471,2800.0
2020-07-21 14:20:00,166.64,166.81,166.64,166.81,1905.0,160.6989,160.8628,160.6989,160.8628,1905.0
2020-07-21 14:25:00,166.83,166.97,166.77,166.86,5002.0,160.8821,161.0171,160.8243,160.9111,5002.0
2020-07-21 14:30:00,166.86,166.9,166.59,166.62,4001.0,160.9111,160.9496,160.6507,160.6796,4001.0
2020-07-21 14:35:00,166.59,166.83,166.52,166.79,66502.0,160.6507,160.8821,160.5832,160.8436,66502.0
2020-07-21 14:40:00,166.96,166.96,166.74,166.75,3598.0,161.0075,161.0075,160.7953,160.805,3598.0
2020-07-21 14:45:00,166.73,166.73,166.59,166.59,20251.0,160.7857,160.7857,160.6507,160.6507,20251.0
2020-07-21 14:50:00,166.56,166.61,166.39,166.56,10123.0,160.6218,160.67,160.4578,160.6218,10123.0
2020-07-21 14:55:00,166.55,166.98,166.37,166.95,56662.0,160.6121,161.0268,160.4385,160.9979,56662.0
2020-07-21 15:00:00,166.95,167.24,166.9,167.16,28164.0,160.9979,161.2775,160.9496,161.2004,28164.0
2020-07-21 15:05:00,167.18,167.18,166.84,166.84,10181.0,161.2197,161.2197,160.8918,160.8918,10181.0
2020-07-21 15:10:00,166.85,166.85,166.58,166.68,29521.0,160.9014,160.9014,160.641,160.7375,29521.0
2020-07-21 15:15:00,166.63,166.67,166.46,166.5,6659.0,160.6893,160.7278,160.5253,160.5639,6659.0
2020-07-21 15:20:00,166.46,166.55,166.38,166.41,6241.0,160.5253,160.6121,160.4482,160.4771,6241.0
2020-07-21 15:25:00,166.42,166.59,166.4,166.59,7521.0,160.4868,160.6507,160.4675,160.6507,7521.0
2020-07-21 15:30:00,166.65,166.77,166.51,166.51,7504.0,160.7086,160.8243,160.5735,160.5735,7504.0
2020-07-21 15:35:00,166.56,166.59,166.41,166.41,18546.0,160.6218,160.6507,160.4771,160.4771,18546.0
2020-07-21 15:40:00,166.39,166.43,166.14,166.23,16507.0,160.4578,160.4964,160.2167,160.3035,16507.0
2020-07-21 15:45:00,166.2,166.28,166.08,166.15,31455.0,160.2746,160.3517,160.1589,160.2264,31455.0
2020-07-21 15:50:00,166.09,166.25,165.79,166.25,16659.0,160.1685,160.3228,159.8792,160.3228,16659.0
2020-07-21 15:55:00,166.25,166.33,165.96,166.33,54834.0,160.3228,160.4,160.0432,160.4,54834.0
2020-07-22 09:30:00,166.59,167.54,166.47,167.21,3800.0,160.6507,161.5668,160.535,161.2486,3800.0
2020-07-22 09:35:00,166.9,168.55,166.9,168.12,4659.0,160.9496,162.5408,160.9496,162.1261,4659.0
2020-07-22 09:40:00,168.01,168.18,167.67,167.67,3610.0,162.0201,162.184,161.6922,161.6922,3610.0
2020-07-22 09:45:00,167.7,167.84,167.49,167.58,2115.0,161.7211,161.8561,161.5186,161.6054,2115.0
2020-07-22 09:50:00,167.68,167.68,167.09,167.42,21957.0,161.7018,161.7018,161.1329,161.4511,21957.0
2020-07-22 09:55:00,167.55,168.01,167.44,167.64,17684.0,161.5765,162.0201,161.4704,161.6633,17684.0
2020-07-22 10:00:00,167.77,168.17,167.71,168.0,6431.0,161.7886,162.1744,161.7308,162.0104,6431.0
2020-07-22 10:05:00,167.98,168.32,167.84,168.01,5218.0,161.9911,162.319,161.8561,162.0201,5218.0
2020-07-22 10:10:00,168.0,168.18,167.8,167.83,3325.0,162.0104,162.184,161.8176,161.8465,3325.0
2020-07-22 10:15:00,167.85,167.98,167.7,167.97,2802.0,161.8658,161.9911,161.7211,161.9815,2802.0
2020-07-22 10:20:00,168.03,168.06,167.63,167.63,2044.0,162.0394,162.0683,161.6536,161.6536,2044.0
2020-07-22 10:25:00,167.55,168.19,167.53,167.83,55952.0,161.5765,162.1936,161.5572,161.8465,55952.0
2020-07-22 10:30:00,167.75,168.08,167.66,167.81,9417.0,161.7693,162.0876,161.6825,161.8272,9417.0
2020-07-22 10:35:00,167.72,168.05,167.6,168.05,5210.0,161.7404,162.0586,161.6247,162.0586,5210.0
2020-07-22 10:40:00,167.84,168.02,167.78,167.97,2418.0,161.8561,162.0297,161.7983,161.9815,2418.0
2020-07-22 10:45:00,167.96,168.06,167.77,167.85,17144.0,161.9718,162.0683,161.7886,161.8658,17144.0
2020-07-22 10:50:00,167.8,167.81,167.62,167.77,1300.0,161.8176,161.8272,161.644,161.7886,1300.0
2020-07-22 10:55:00,167.74,167.94,167.7,167.94,3443.0,161.7597,161.9526,161.7211,161.9526,3443.0
2020-07-22 11:00:00,167.9,168.13,167.87,168.06,11136.0,161.914,162.1358,161.8851,162.0683,11136.0
2020-07-22 11:05:00,168.04,168.06,167.87,167.91,6422.0,162.049,162.0683,161.8851,161.9236,6422.0
2020-07-22 11:10:00,167.83,167.94,167.7,167.7,2556.0,161.8465,161.9526,161.7211,161.7211,2556.0
2020-07-22 11:15:00,167.62,167.91,167.61,167.82,1900.0,161.644,161.9236,161.6343,161.8368,1900.0
2020-07-22 11:20:00,167.83,168.09,167.79,168.06,4174.0,161.8465,162.0972,161.8079,162.0683,4174.0
2020-07-22 11:25:00,168.04,168.09,167.73,167.92,6085.0,162.049,162.0972,161.75,161.9333,6085.0
2020-07-22 11:30:00,167.83,167.94,167.75,167.77,6224.0,161.8465,161.9526,161.7693,161.7886,6224.0
2020-07-22 11:35:00,167.78,168.13,167.78,168.06,4897.0,161.7983,162.1358,161.7983,162.0683,4897.0
2020-07-22 11:40:00,168.06,168.1,167.99,168.01,4600.0,162.0683,162.1069,162.0008,162.0201,4600.0
2020-07-22 11:45:00,168.0,168.16,167.99,168.09,9503.0,162.0104,162.1647,162.0008,162.0972,9503.0
2020-07-22 11:50:00,168.22,168.43,168.12,168.15,6512.0,162.2226,162.4251,162.1261,162.1551,6512.0
2020-07-22 11:55:00,168.09,168.09,167.98,168.03,3327.0,162.0972,162.0972,161.9911,162.0394,3327.0
2020-07-22 12:00:00,168.03,168.07,167.92,167.92,5122.0,162.0394,162.0779,161.9333,161.9333,5122.0
2020-07-22 12:05:00,167.99,168.03,167.92,167.97,2392.0,162.0008,162.0394,161.9333,161.9815,2392.0
2020-07-22 12:10:00,168.03,168.19,167.96,168.15,5900.0,162.0394,162.1936,161.9718,162.1551,5900.0
2020-07-22 12:15:00,168.13,168.42,168.12,168.33,22456.0,162.1358,162.4154,162.1261,162.3287,22456.0
2020-07-22 12:20:00,168.32,168.71,168.32,168.43,11064.0,162.319,162.6951,162.319,162.4251,11064.0
2020-07-22 12:25:00,168.49,168.5,168.0,168.0,6078.0,162.483,162.4926,162.0104,162.0104,6078.0
2020-07-22 12:30:00,167.97,168.09,167.94,167.94,3300.0,161.9815,162.0972,161.9526,161.9526,3300.0
2020-07-22 12:35:00,167.96,168.22,167.93,167.96,6800.0,161.9718,162.2226,161.9429,161.9718,6800.0
2020-07-22 12:40:00,168.0,168.07,167.89,167.9,2448.0,162.0104,162.0779,161.9043,161.914,2448.0
2020-07-22 12:45:00,167.85,168.05,167.85,168.02,3300.0,161.8658,162.0586,161.8658,162.0297,3300.0
2020-07-22 12:50:00,168.07,168.13,167.92,168.05,3700.0,162.0779,162.1358,161.9333,162.0586,3700.0
2020-07-22 12:55:00,168.05,168.31,168.04,168.26,2620.0,162.0586,162.3094,162.049,162.2612,2620.0
2020-07-22 13:00:00,168.25,168.31,168.13,168.21,2500.0,162.2515,162.3094,162.1358,162.2129,2500.0
2020-07-22 13:05:00,168.25,168.35,168.22,168.3,9249.0,162.2515,162.3479,162.2226,162.2997,9249.0
2020-07-22 13:10:00,168.24,168.58,168.11,168.58,10894.0,162.2419,162.5697,162.1165,162.5697,10894.0
2020-07-22 13:15:00,168.59,168.63,168.47,168.48,8213.0,162.5794,162.618,162.4637,162.4733,8213.0
2020-07-22 13:20:00,168.53,168.64,168.41,168.62,5403.0,162.5215,162.6276,162.4058,162.6083,5403.0
2020-07-22 13:25:00,168.63,168.63,168.44,168.62,5156.0,162.618,162.618,162.4347,162.6083,5156.0
2020-07-22 13:30:00,168.62,168.8,168.44,168.75,15213.0,162.6083,162.7819,162.4347,162.7337,15213.0
2020-07-22 13:35:00,168.78,168.94,168.75,168.87,6535.0,162.7626,162.9169,162.7337,162.8494,6535.0
2020-07-22 13:40:00,168.84,169.14,168.84,169.1,3310.0,162.8205,163.1098,162.8205,163.0712,3310.0
2020-07-22 13:45:00,169.03,169.21,168.59,168.59,7299.0,163.0037,163.1773,162.5794,162.5794,7299.0
2020-07-22 13:50:00,168.49,168.49,168.08,168.19,2894.0,162.483,162.483,162.0876,162.1936,2894.0
2020-07-22 13:55:00,168.12,168.12,167.86,167.89,3005.0,162.1261,162.1261,161.8754,161.9043,3005.0
2020-07-22 14:00:00,168.0,168.09,167.98,168.03,3323.0,162.0104,162.0972,161.9911,162.0394,3323.0
2020-07-22 14:05:00,168.01,168.07,167.97,168.03,4502.0,162.0201,162.0779,161.9815,162.0394,4502.0
2020-07-22 14:10:00,168.03,168.07,167.73,167.84,2400.0,162.0394,162.0779,161.75,161.8561,2400.0
2020-07-22 14:15:00,167.84,167.96,167.84,167.91,3001.0,161.8561,161.9718,161.8561,161.9236,3001.0
2020-07-22 14:20:00,167.92,167.94,167.76,167.85,2300.0,161.9333,161.9526,161.779,161.8658,2300.0
2020-07-22 14:25:00,167.83,168.14,167.83,168.04,5311.0,161.8465,162.1454,161.8465,162.049,5311.0
2020-07-22 14:30:00,168.0,168.04,167.92,167.99,5309.0,162.0104,162.049,161.9333,162.0008,5309.0
2020-07-22 14:35:00,168.02,168.13,167.98,168.05,3338.0,162.0297,162.1358,161.9911,162.0586,3338.0
2020-07-22 14:40:00,168.05,168.4,168.01,168.27,5474.0,162.0586,162.3962,162.0201,162.2708,5474.0
2020-07-22 14:45:00,168.26,168.26,168.0,168.02,7262.0,162.2612,162.2612,162.0104,162.0297,7262.0
2020-07-22 14:50:00,168.05,168.11,168.02,168.04,3303.0,162.0586,162.1165,162.0297,162.049,3303.0
2020-07-22 14:55:00,168.0,168.07,167.97,168.02,5208.0,162.0104,162.0779,161.9815,162.0297,5208.0
2020-07-22 15:00:00,168.08,168.11,168.0,168.09,4535.0,162.0876,162.1165,162.0104,162.0972,4535.0
2020-07-22 15:05:00,168.09,168.13,168.03,168.03,8272.0,162.0972,162.1358,162.0394,162.0394,8272.0
2020-07-22 15:10:00,168.04,168.23,167.88,168.17,15569.0,162.049,162.2322,161.8947,162.1744,15569.0
2020-07-22 15:15:00,168.18,168.27,168.05,168.17,7607.0,162.184,162.2708,162.0586,162.1744,7607.0
2020-07-22 15:20:00,168.17,168.28,168.06,168.23,7277.0,162.1744,162.2804,162.0683,162.2322,7277.0
2020-07-22 15:25:00,168.29,168.32,168.07,168.08,17528.0,162.2901,162.319,162.0779,162.0876,17528.0
2020-07-22 15:30:00,168.06,168.1,167.95,168.08,9794.0,162.0683,162.1069,161.9622,162.0876,9794.0
2020-07-22 15:35:00,168.09,168.45,168.08,168.38,26000.0,162.0972,162.4444,162.0876,162.3769,26000.0
2020-07-22 15:40:00,168.34,168.55,168.34,168.5,24523.0,162.3383,162.5408,162.3383,162.4926,24523.0
2020-07-22 15:45:00,168.48,168.59,168.46,168.59,34133.0,162.4733,162.5794,162.454,162.5794,34133.0
2020-07-22 15:50:00,168.59,168.77,168.31,168.34,40224.0,162.5794,162.753,162.3094,162.3383,40224.0
2020-07-22 15:55:00,168.31,168.45,167.88,168.02,92814.0,162.3094,162.4444,161.8947,162.0297,92814.0
2020-07-23 09:30:00,175.0,177.47,174.37,175.21,137598.0,168.7609,171.1428,168.1533,168.9634,137598.0
2020-07-23 09:35:00,176.28,179.2,176.25,178.06,50208.0,169.9952,172.8111,169.9663,171.7118,50208.0
2020-07-23 09:40:00,178.32,179.95,178.06,178.27,38663.0,171.9625,173.5344,171.7118,171.9143,38663.0
2020-07-23 09:45:00,178.25,179.89,178.05,179.06,30077.0,171.895,173.4765,171.7021,172.6761,30077.0
2020-07-23 09:50:00,179.0,179.3,178.26,178.77,11332.0,172.6182,172.9076,171.9046,172.3964,11332.0
2020-07-23 09:55:00,178.88,179.0,178.15,178.15,12228.0,172.5025,172.6182,171.7986,171.7986,12228.0
2020-07-23 10:00:00,178.44,179.0,178.18,178.92,64452.0,172.0782,172.6182,171.8275,172.5411,64452.0
2020-07-23 10:05:00,179.0,179.01,178.75,178.91,54813.0,172.6182,172.6279,172.3772,172.5315,54813.0
2020-07-23 10:10:00,178.91,180.24,178.37,178.54,37261.0,172.5315,173.814,172.0107,172.1746,37261.0
2020-07-23 10:15:00,178.65,179.17,177.83,177.85,18434.0,172.2807,172.7822,171.49,171.5092,18434.0
2020-07-23 10:20:00,177.85,177.98,176.66,177.39,20542.0,171.5092,171.6346,170.3617,171.0656,20542.0
2020-07-23 10:25:00,177.53,178.11,176.81,177.61,22198.0,171.2007,171.76,170.5063,171.2778,22198.0
2020-07-23 10:30:00,177.6,178.17,176.55,176.92,26623.0,171.2682,171.8178,170.2556,170.6124,26623.0
2020-07-23 10:35:00,176.92,178.49,176.87,178.2,72959.0,170.6124,172.1264,170.5642,171.8468,72959.0
2020-07-23 10:40:00,178.31,178.51,177.42,178.11,30863.0,171.9528,172.1457,171.0946,171.76,30863.0
2020-07-23 10:45:00,178.12,178.97,177.23,178.89,47398.0,171.7696,172.5893,170.9114,172.5122,47398.0
2020-07-23 10:50:00,178.86,179.51,178.3,178.74,95543.0,172.4832,173.1101,171.9432,172.3675,95543.0
2020-07-23 10:55:00,178.87,180.6,178.87,180.39,16916.0,172.4929,174.1612,172.4929,173.9587,16916.0
2020-07-23 11:00:00,180.4,180.89,180.01,180.34,41487.0,173.9683,174.4409,173.5922,173.9105,41487.0
2020-07-23 11:05:00,180.32,180.58,179.98,180.58,4804.0,173.8912,174.1419,173.5633,174.1419,4804.0
2020-07-23 11:10:00,180.46,181.45,180.37,180.95,30640.0,174.0262,174.9809,173.9394,174.4987,30640.0
2020-07-23 11:15:00,180.92,180.95,179.98,179.98,29093.0,174.4698,174.4987,173.5633,173.5633,29093.0
2020-07-23 11:20:00,180.05,180.05,178.96,179.35,51218.0,173.6308,173.6308,172.5797,172.9558,51218.0
2020-07-23 11:25:00,179.33,180.33,179.13,180.06,47098.0,172.9365,173.9008,172.7436,173.6405,47098.0
2020-07-23 11:30:00,180.09,181.76,179.79,181.01,64394.0,173.6694,175.2798,173.3801,174.5566,64394.0
2020-07-23 11:35:00,181.31,181.31,179.95,180.13,10700.0,174.8459,174.8459,173.5344,173.708,10700.0
2020-07-23 11:40:00,180.34,180.56,179.98,180.32,11839.0,173.9105,174.1226,173.5633,173.8912,11839.0
2020-07-23 11:45:00,180.38,180.46,179.83,180.33,21650.0,173.949,174.0262,173.4187,173.9008,21650.0
2020-07-23 11:50:00,180.33,180.36,179.84,179.86,9725.0,173.9008,173.9298,173.4283,173.4476,9725.0
2020-07-23 11:55:00,179.89,179.99,179.58,179.72,21064.0,173.4765,173.573,173.1776,173.3126,21064.0
2020-07-23 12:00:00,179.67,179.88,178.72,178.81,49580.0,173.2644,173.4669,172.3482,172.435,49580.0
2020-07-23 12:05:00,178.79,179.08,178.63,178.63,40758.0,172.4157,172.6954,172.2614,172.2614,40758.0
2020-07-23 12:10:00,178.68,180.08,178.68,179.91,59081.0,172.3097,173.6597,172.3097,173.4958,59081.0
2020-07-23 12:15:00,179.92,180.0,179.53,179.81,50624.0,173.5054,173.5826,173.1294,173.3994,50624.0
2020-07-23 12:20:00,179.77,180.08,179.01,179.77,45498.0,173.3608,173.6597,172.6279,173.3608,45498.0
2020-07-23 12:25:00,179.72,180.02,179.72,179.93,13331.0,173.3126,173.6019,173.3126,173.5151,13331.0
2020-07-23 12:30:00,179.79,180.0,179.01,179.15,20702.0,173.3801,173.5826,172.6279,172.7629,20702.0
2020-07-23 12:35:00,179.12,179.18,178.03,178.03,19825.0,172.734,172.7918,171.6828,171.6828,19825.0
2020-07-23 12:40:00,177.89,178.97,177.69,178.97,53566.0,171.5478,172.5893,171.355,172.5893,53566.0
2020-07-23 12:45:00,179.0,179.21,178.46,178.8,26985.0,172.6182,172.8208,172.0975,172.4254,26985.0
2020-07-23 12:50:00,178.83,179.44,178.83,179.03,16279.0,172.4543,173.0426,172.4543,172.6472,16279.0
2020-07-23 12:55:00,179.05,179.05,178.57,178.7,3405.0,172.6665,172.6665,172.2036,172.3289,3405.0
2020-07-23 13:00:00,178.62,179.12,178.55,179.12,14447.0,172.2518,172.734,172.1843,172.734,14447.0
2020-07-23 13:05:00,179.04,179.66,178.92,179.57,32619.0,172.6568,173.2547,172.5411,173.1679,32619.0
2020-07-23 13:10:00,179.57,180.07,179.57,179.81,11137.0,173.1679,173.6501,173.1679,173.3994,11137.0
2020-07-23 13:15:00,179.8,179.85,179.29,179.85,7626.0,173.3897,173.4379,172.8979,173.4379,7626.0
2020-07-23 13:20:00,179.8,179.9,179.31,179.59,20487.0,173.3897,173.4862,172.9172,173.1872,20487.0
2020-07-23 13:25:00,179.59,180.06,179.47,179.94,8120.0,173.1872,173.6405,173.0715,173.5247,8120.0
2020-07-23 13:30:00,179.85,179.88,179.34,179.55,5200.0,173.4379,173.4669,172.9461,173.1486,5200.0
2020-07-23 13:35:00,179.43,179.57,179.1,179.11,10152.0,173.0329,173.1679,172.7147,172.7243,10152.0
2020-07-23 13:40:00,179.01,179.42,178.87,179.02,11044.0,172.6279,173.0233,172.4929,172.6375,11044.0
2020-07-23 13:45:00,178.97,179.2,178.69,178.85,11160.0,172.5893,172.8111,172.3193,172.4736,11160.0
2020-07-23 13:50:00,178.78,178.94,178.25,178.25,14666.0,172.4061,172.5604,171.895,171.895,14666.0
2020-07-23 13:55:00,178.25,178.5,178.12,178.49,10937.0,171.895,172.1361,171.7696,172.1264,10937.0
2020-07-23 14:00:00,178.49,178.5,177.89,177.98,8000.0,172.1264,172.1361,171.5478,171.6346,8000.0
2020-07-23 14:05:00,177.98,178.1,177.66,177.7,7110.0,171.6346,171.7503,171.326,171.3646,7110.0
2020-07-23 14:10:00,177.72,177.89,176.93,176.96,9370.0,171.3839,171.5478,170.622,170.651,9370.0
2020-07-23 14:15:00,176.88,176.93,176.4,176.67,8880.0,170.5738,170.622,170.1109,170.3713,8880.0
2020-07-23 14:20:00,176.7,176.75,176.36,176.45,8052.0,170.4002,170.4485,170.0724,170.1592,8052.0
2020-07-23 14:25:00,176.43,176.71,176.2,176.29,14104.0,170.1399,170.4099,169.9181,170.0049,14104.0
2020-07-23 14:30:00,176.3,176.91,176.21,176.91,8215.0,170.0145,170.6028,169.9277,170.6028,8215.0
2020-07-23 14:35:00,176.95,177.03,176.04,176.04,4762.0,170.6413,170.7185,169.7638,169.7638,4762.0
2020-07-23 14:40:00,176.12,176.63,176.12,176.5,5118.0,169.8409,170.3327,169.8409,170.2074,5118.0
2020-07-23 14:45:00,176.61,177.08,176.41,176.96,6916.0,170.3135,170.7667,170.1206,170.651,6916.0
2020-07-23 14:50:00,177.04,177.36,176.88,177.33,6404.0,170.7281,171.0367,170.5738,171.0078,6404.0
2020-07-23 14:55:00,177.4,177.4,177.17,177.25,6405.0,171.0753,171.0753,170.8535,170.9306,6405.0
2020-07-23 15:00:00,177.3,177.36,176.86,177.2,5505.0,170.9789,171.0367,170.5545,170.8824,5505.0
2020-07-23 15:05:00,177.13,177.57,176.6,177.03,19300.0,170.8149,171.2392,170.3038,170.7185,19300.0
2020-07-23 15:10:00,177.06,177.09,176.64,177.09,6511.0,170.7474,170.7763,170.3424,170.7763,6511.0
2020-07-23 15:15:00,177.04,177.04,176.7,176.86,7668.0,170.7281,170.7281,170.4002,170.5545,7668.0
2020-07-23 15:20:00,176.8,176.99,176.66,176.72,6714.0,170.4967,170.6799,170.3617,170.4195,6714.0
2020-07-23 15:25:00,176.72,176.72,175.84,175.98,10644.0,170.4195,170.4195,169.5709,169.7059,10644.0
2020-07-23 15:30:00,175.96,176.12,175.57,175.88,20095.0,169.6866,169.8409,169.3105,169.6095,20095.0
2020-07-23 15:35:00,175.95,176.43,175.69,176.27,15496.0,169.677,170.1399,169.4263,169.9856,15496.0
2020-07-23 15:40:00,176.28,176.72,176.27,176.46,20213.0,169.9952,170.4195,169.9856,170.1688,20213.0
2020-07-23 15:45:00,176.44,176.56,175.88,175.88,34680.0,170.1495,170.2652,169.6095,169.6095,34680.0
2020-07-23 15:50:00,175.88,176.0,175.47,175.99,37266.0,169.6095,169.7252,169.2141,169.7156,37266.0
2020-07-23 15:55:00,175.99,176.73,175.91,176.64,73993.0,169.7156,170.4292,169.6384,170.3424,73993.0
2020-07-24 09:30:00,176.45,176.96,174.96,174.96,11971.0,170.1592,170.651,168.7223,168.7223,11971.0
2020-07-24 09:35:00,174.61,174.61,172.85,173.26,22021.0,168.3848,168.3848,166.6875,167.0829,22021.0
2020-07-24 09:40:00,173.38,173.39,172.77,172.9,9451.0,167.1986,167.2083,166.6104,166.7357,9451.0
2020-07-24 09:45:00,173.05,173.17,171.52,172.14,10825.0,166.8804,166.9961,165.4049,166.0028,10825.0
2020-07-24 09:50:00,172.11,172.38,171.36,171.36,17881.0,165.9739,166.2343,165.2506,165.2506,17881.0
2020-07-24 09:55:00,171.38,172.17,171.38,171.9,6670.0,165.2699,166.0318,165.2699,165.7714,6670.0
2020-07-24 10:00:00,171.77,172.25,171.69,171.78,7348.0,165.646,166.1089,165.5689,165.6557,7348.0
2020-07-24 10:05:00,171.77,171.91,171.24,171.37,7172.0,165.646,165.781,165.1349,165.2603,7172.0
2020-07-24 10:10:00,171.42,171.65,171.11,171.31,8237.0,165.3085,165.5303,165.0095,165.2024,8237.0
2020-07-24 10:15:00,171.4,171.58,171.22,171.46,5207.0,165.2892,165.4628,165.1156,165.3471,5207.0
2020-07-24 10:20:00,171.32,171.54,170.87,170.96,14490.0,165.2121,165.4242,164.7781,164.8649,14490.0
2020-07-24 10:25:00,171.03,171.23,170.64,170.64,7723.0,164.9324,165.1253,164.5563,164.5563,7723.0
2020-07-24 10:30:00,170.71,170.71,169.84,169.84,7400.0,164.6238,164.6238,163.7848,163.7848,7400.0
2020-07-24 10:35:00,169.87,170.0,169.18,169.18,3966.0,163.8138,163.9391,163.1484,163.1484,3966.0
2020-07-24 10:40:00,169.1,169.68,169.1,169.68,7386.0,163.0712,163.6305,163.0712,163.6305,7386.0
2020-07-24 10:45:00,169.67,170.06,169.48,169.85,12355.0,163.6209,163.997,163.4377,163.7945,12355.0
2020-07-24 10:50:00,169.83,170.19,169.82,170.19,4100.0,163.7752,164.1223,163.7655,164.1223,4100.0
2020-07-24 10:55:00,170.2,170.56,170.07,170.47,7361.0,164.132,164.4792,164.0066,164.3924,7361.0
2020-07-24 11:00:00,170.44,170.62,170.13,170.13,6333.0,164.3634,164.537,164.0645,164.0645,6333.0
2020-07-24 11:05:00,170.14,170.21,169.28,169.33,10519.0,164.0741,164.1416,163.2448,163.293,10519.0
2020-07-24 11:10:00,169.3,169.92,169.23,169.58,9257.0,163.2641,163.862,163.1966,163.5341,9257.0
2020-07-24 11:15:00,169.61,169.73,169.08,169.09,4118.0,163.563,163.6787,163.0519,163.0616,4118.0
2020-07-24 11:20:00,169.26,169.38,169.14,169.22,4717.0,163.2255,163.3412,163.1098,163.1869,4717.0
2020-07-24 11:25:00,169.27,169.32,168.76,168.84,5281.0,163.2351,163.2834,162.7433,162.8205,5281.0
2020-07-24 11:30:00,168.85,169.02,168.6,168.87,9038.0,162.8301,162.9941,162.589,162.8494,9038.0
2020-07-24 11:35:00,168.8,168.95,168.76,168.89,6100.0,162.7819,162.9266,162.7433,162.8687,6100.0
2020-07-24 11:40:00,168.83,169.07,168.35,168.56,10444.0,162.8108,163.0423,162.3479,162.5505,10444.0
2020-07-24 11:45:00,168.58,168.66,168.16,168.16,9994.0,162.5697,162.6469,162.1647,162.1647,9994.0
2020-07-24 11:50:00,168.21,168.48,168.21,168.34,12473.0,162.2129,162.4733,162.2129,162.3383,12473.0
2020-07-24 11:55:00,168.28,168.33,168.02,168.09,11816.0,162.2804,162.3287,162.0297,162.0972,11816.0
2020-07-24 12:00:00,168.16,168.27,167.75,167.75,12500.0,162.1647,162.2708,161.7693,161.7693,12500.0
2020-07-24 12:05:00,167.77,167.94,167.54,167.69,16310.0,161.7886,161.9526,161.5668,161.7115,16310.0
2020-07-24 12:10:00,167.72,167.91,167.7,167.87,13793.0,161.7404,161.9236,161.7211,161.8851,13793.0
2020-07-24 12:15:00,167.87,168.02,167.41,167.41,7405.0,161.8851,162.0297,161.4415,161.4415,7405.0
2020-07-24 12:20:00,167.46,167.47,167.1,167.1,7154.0,161.4897,161.4993,161.1425,161.1425,7154.0
2020-07-24 12:25:00,167.15,167.31,167.02,167.19,11459.0,161.1907,161.345,161.0654,161.2293,11459.0
2020-07-24 12:30:00,167.22,167.31,167.13,167.2,6850.0,161.2582,161.345,161.1714,161.2389,6850.0
2020-07-24 12:35:00,167.2,167.31,166.73,166.79,7626.0,161.2389,161.345,160.7857,160.8436,7626.0
2020-07-24 12:40:00,166.79,166.79,166.57,166.75,7977.0,160.8436,160.8436,160.6314,160.805,7977.0
2020-07-24 12:45:00,166.75,166.97,166.75,166.75,6703.0,160.805,161.0171,160.805,160.805,6703.0
2020-07-24 12:50:00,166.68,166.68,166.24,166.24,4600.0,160.7375,160.7375,160.3132,160.3132,4600.0
2020-07-24 12:55:00,166.22,166.36,166.02,166.31,11361.0,160.2939,160.4289,160.101,160.3807,11361.0
2020-07-24 13:00:00,166.36,166.6,166.29,166.45,6363.0,160.4289,160.6603,160.3614,160.5157,6363.0
2020-07-24 13:05:00,166.44,166.49,165.69,165.98,6623.0,160.506,160.5543,159.7828,160.0624,6623.0
2020-07-24 13:10:00,165.94,166.04,165.71,165.77,11664.0,160.0239,160.1203,159.8021,159.8599,11664.0
2020-07-24 13:15:00,165.78,165.98,165.71,165.88,5586.0,159.8696,160.0624,159.8021,159.966,5586.0
2020-07-24 13:20:00,165.93,166.04,165.82,165.99,34964.0,160.0142,160.1203,159.9081,160.0721,34964.0
2020-07-24 13:25:00,166.02,166.16,165.61,166.16,28374.0,160.101,160.236,159.7056,160.236,28374.0
2020-07-24 13:30:00,166.15,166.62,166.08,166.62,20171.0,160.2264,160.6796,160.1589,160.6796,20171.0
2020-07-24 13:35:00,166.65,166.91,166.53,166.82,8216.0,160.7086,160.9593,160.5928,160.8725,8216.0
2020-07-24 13:40:00,166.89,167.26,166.81,167.25,7759.0,160.94,161.2968,160.8628,161.2872,7759.0
2020-07-24 13:45:00,167.24,167.36,167.1,167.17,7493.0,161.2775,161.3932,161.1425,161.21,7493.0
2020-07-24 13:50:00,167.13,167.51,167.09,167.5,6608.0,161.1714,161.5379,161.1329,161.5282,6608.0
2020-07-24 13:55:00,167.51,167.52,167.0,167.18,4500.0,161.5379,161.5475,161.0461,161.2197,4500.0
2020-07-24 14:00:00,167.23,167.28,166.89,167.0,4549.0,161.2679,161.3161,160.94,161.0461,4549.0
2020-07-24 14:05:00,166.97,167.27,166.94,167.14,4500.0,161.0171,161.3064,160.9882,161.1811,4500.0
2020-07-24 14:10:00,167.11,167.15,166.73,166.81,4079.0,161.1522,161.1907,160.7857,160.8628,4079.0
2020-07-24 14:15:00,166.79,166.91,166.66,166.91,4950.0,160.8436,160.9593,160.7182,160.9593,4950.0
2020-07-24 14:20:00,166.94,167.96,166.92,167.96,14199.0,160.9882,161.9718,160.9689,161.9718,14199.0
2020-07-24 14:25:00,167.8,168.04,167.61,168.04,7555.0,161.8176,162.049,161.6343,162.049,7555.0
2020-07-24 14:30:00,168.04,168.34,167.94,168.01,14368.0,162.049,162.3383,161.9526,162.0201,14368.0
2020-07-24 14:35:00,168.0,168.0,167.37,167.5,6677.0,162.0104,162.0104,161.4029,161.5282,6677.0
2020-07-24 14:40:00,167.41,167.51,167.13,167.2,3000.0,161.4415,161.5379,161.1714,161.2389,3000.0
2020-07-24 14:45:00,167.18,167.22,166.91,166.94,4201.0,161.2197,161.2582,160.9593,160.9882,4201.0
2020-07-24 14:50:00,166.98,167.05,166.76,166.89,7362.0,161.0268,161.0943,160.8146,160.94,7362.0
2020-07-24 14:55:00,166.89,166.89,166.31,166.46,7503.0,160.94,160.94,160.3807,160.5253,7503.0
2020-07-24 15:00:00,166.45,166.56,166.16,166.46,9037.0,160.5157,160.6218,160.236,160.5253,9037.0
2020-07-24 15:05:00,166.53,167.08,166.53,167.02,11541.0,160.5928,161.1232,160.5928,161.0654,11541.0
2020-07-24 15:10:00,167.03,167.62,167.03,167.5,15609.0,161.075,161.644,161.075,161.5282,15609.0
2020-07-24 15:15:00,167.46,167.78,166.9,167.13,37425.0,161.4897,161.7983,160.9496,161.1714,37425.0
2020-07-24 15:20:00,167.1,167.5,167.1,167.13,10139.0,161.1425,161.5282,161.1425,161.1714,10139.0
2020-07-24 15:25:00,167.13,167.39,167.01,167.08,11299.0,161.1714,161.4222,161.0557,161.1232,11299.0
2020-07-24 15:30:00,167.11,167.25,166.84,167.04,16482.0,161.1522,161.2872,160.8918,161.0846,16482.0
2020-07-24 15:35:00,167.06,167.66,167.06,167.58,15429.0,161.1039,161.6825,161.1039,161.6054,15429.0
2020-07-24 15:40:00,167.58,167.77,167.41,167.58,23176.0,161.6054,161.7886,161.4415,161.6054,23176.0
2020-07-24 15:45:00,167.58,167.62,167.29,167.34,22656.0,161.6054,161.644,161.3257,161.374,22656.0
2020-07-24 15:50:00,167.29,167.57,166.9,167.43,25925.0,161.3257,161.5958,160.9496,161.4607,25925.0
2020-07-24 15:55:00,167.45,167.53,167.01,167.16,69333.0,161.48,161.5572,161.0557,161.2004,69333.0
2020-07-27 09:30:00,167.87,168.16,167.37,167.52,8538.0,161.8851,162.1647,161.4029,161.5475,8538.0
2020-07-27 09:35:00,167.65,167.88,167.11,167.2,5113.0,161.6729,161.8947,161.1522,161.2389,5113.0
2020-07-27 09:40:00,167.11,167.47,167.11,167.33,2790.0,161.1522,161.4993,161.1522,161.3643,2790.0
2020-07-27 09:45:00,167.18,167.47,166.91,166.91,6911.0,161.2197,161.4993,160.9593,160.9593,6911.0
2020-07-27 09:50:00,166.92,167.41,166.75,167.41,2768.0,160.9689,161.4415,160.805,161.4415,2768.0
2020-07-27 09:55:00,167.32,167.33,166.69,166.86,4800.0,161.3547,161.3643,160.7471,160.9111,4800.0
2020-07-27 10:00:00,167.01,167.17,166.9,166.95,6920.0,161.0557,161.21,160.9496,160.9979,6920.0
2020-07-27 10:05:00,166.88,166.88,166.12,166.48,5139.0,160.9304,160.9304,160.1974,160.5446,5139.0
2020-07-27 10:10:00,166.62,166.97,166.59,166.93,2200.0,160.6796,161.0171,160.6507,160.9786,2200.0
2020-07-27 10:15:00,166.87,167.08,166.73,166.91,5439.0,160.9207,161.1232,160.7857,160.9593,5439.0
2020-07-27 10:20:00,166.85,167.27,166.83,167.03,4851.0,160.9014,161.3064,160.8821,161.075,4851.0
2020-07-27 10:25:00,167.11,167.37,167.03,167.03,4457.0,161.1522,161.4029,161.075,161.075,4457.0
2020-07-27 10:30:00,166.95,166.99,166.39,166.43,8893.0,160.9979,161.0364,160.4578,160.4964,8893.0
2020-07-27 10:35:00,166.33,167.08,166.33,166.96,4259.0,160.4,161.1232,160.4,161.0075,4259.0
2020-07-27 10:40:00,166.99,167.0,165.82,165.95,13455.0,161.0364,161.0461,159.9081,160.0335,13455.0
2020-07-27 10:45:00,165.92,166.14,165.92,165.97,2711.0,160.0046,160.2167,160.0046,160.0528,2711.0
2020-07-27 10:50:00,165.96,165.96,165.56,165.65,3702.0,160.0432,160.0432,159.6574,159.7442,3702.0
2020-07-27 10:55:00,165.59,165.74,165.08,165.09,14612.0,159.6863,159.831,159.1945,159.2042,14612.0
2020-07-27 11:00:00,165.03,165.85,164.93,165.85,7865.0,159.1463,159.9371,159.0499,159.9371,7865.0
2020-07-27 11:05:00,165.97,166.0,165.88,165.97,1732.0,160.0528,160.0817,159.966,160.0528,1732.0
2020-07-27 11:10:00,166.08,166.08,165.8,165.8,3427.0,160.1589,160.1589,159.8889,159.8889,3427.0
2020-07-27 11:15:00,165.89,166.05,165.57,166.05,7595.0,159.9756,160.1299,159.6671,160.1299,7595.0
2020-07-27 11:20:00,166.09,166.09,165.49,165.68,3503.0,160.1685,160.1685,159.5899,159.7731,3503.0
2020-07-27 11:25:00,165.7,165.77,165.32,165.58,8105.0,159.7924,159.8599,159.426,159.6767,8105.0
2020-07-27 11:30:00,165.53,165.74,165.53,165.58,1212.0,159.6285,159.831,159.6285,159.6767,1212.0
2020-07-27 11:35:00,165.33,165.35,165.06,165.27,3405.0,159.4356,159.4549,159.1752,159.3778,3405.0
2020-07-27 11:40:00,165.25,165.37,165.25,165.29,1700.0,159.3585,159.4742,159.3585,159.397,1700.0
2020-07-27 11:45:00,165.33,165.45,165.18,165.31,4320.0,159.4356,159.5513,159.291,159.4163,4320.0
2020-07-27 11:50:00,165.31,165.37,165.23,165.31,2852.0,159.4163,159.4742,159.3392,159.4163,2852.0
2020-07-27 11:55:00,165.32,165.33,165.11,165.24,7483.0,159.426,159.4356,159.2235,159.3488,7483.0
2020-07-27 12:00:00,165.26,165.4,164.99,164.99,1990.0,159.3681,159.5031,159.1077,159.1077,1990.0
2020-07-27 12:05:00,165.09,165.25,165.09,165.09,2557.0,159.2042,159.3585,159.2042,159.2042,2557.0
2020-07-27 12:10:00,164.97,164.99,164.83,164.95,2103.0,159.0884,159.1077,158.9534,159.0692,2103.0
2020-07-27 12:15:00,164.94,164.94,164.63,164.64,1000.0,159.0595,159.0595,158.7606,158.7702,1000.0
2020-07-27 12:20:00,164.64,164.94,164.62,164.9,2910.0,158.7702,159.0595,158.7509,159.0209,2910.0
2020-07-27 12:25:00,164.76,164.97,164.76,164.81,3893.0,158.8859,159.0884,158.8859,158.9342,3893.0
2020-07-27 12:30:00,164.81,165.02,164.81,164.99,2411.0,158.9342,159.1367,158.9342,159.1077,2411.0
2020-07-27 12:35:00,165.01,165.17,165.01,165.12,1900.0,159.127,159.2813,159.127,159.2331,1900.0
2020-07-27 12:40:00,165.12,165.19,165.07,165.13,2310.0,159.2331,159.3006,159.1849,159.2427,2310.0
2020-07-27 12:45:00,165.14,165.24,165.08,165.16,2200.0,159.2524,159.3488,159.1945,159.2717,2200.0
2020-07-27 12:50:00,165.14,165.35,165.14,165.27,3800.0,159.2524,159.4549,159.2524,159.3778,3800.0
2020-07-27 12:55:00,165.31,165.32,165.25,165.25,1504.0,159.4163,159.426,159.3585,159.3585,1504.0
2020-07-27 13:00:00,165.31,165.43,165.27,165.43,2500.0,159.4163,159.532,159.3778,159.532,2500.0
2020-07-27 13:05:00,165.47,165.52,165.31,165.34,3535.0,159.5706,159.6188,159.4163,159.4453,3535.0
2020-07-27 13:10:00,165.29,165.29,164.89,165.03,3852.0,159.397,159.397,159.0113,159.1463,3852.0
2020-07-27 13:15:00,165.04,165.14,165.02,165.14,800.0,159.156,159.2524,159.1367,159.2524,800.0
2020-07-27 13:20:00,165.14,165.4,165.14,165.32,4026.0,159.2524,159.5031,159.2524,159.426,4026.0
2020-07-27 13:25:00,165.35,165.38,165.16,165.24,2240.0,159.4549,159.4838,159.2717,159.3488,2240.0
2020-07-27 13:30:00,165.2,165.27,165.13,165.13,2406.0,159.3102,159.3778,159.2427,159.2427,2406.0
2020-07-27 13:35:00,165.19,165.26,165.0,165.1,5100.0,159.3006,159.3681,159.1174,159.2138,5100.0
2020-07-27 13:40:00,165.17,165.17,164.95,165.05,2631.0,159.2813,159.2813,159.0692,159.1656,2631.0
2020-07-27 13:45:00,164.94,164.98,164.77,164.8,2903.0,159.0595,159.0981,158.8956,158.9245,2903.0
2020-07-27 13:50:00,164.79,165.03,164.74,164.93,2989.0,158.9149,159.1463,158.8666,159.0499,2989.0
2020-07-27 13:55:00,164.97,165.06,164.89,164.9,1901.0,159.0884,159.1752,159.0113,159.0209,1901.0
2020-07-27 14:00:00,164.94,165.04,164.78,164.81,3557.0,159.0595,159.156,158.9052,158.9342,3557.0
2020-07-27 14:05:00,164.79,164.92,164.75,164.92,2301.0,158.9149,159.0402,158.8763,159.0402,2301.0
2020-07-27 14:10:00,164.93,164.93,164.67,164.8,4000.0,159.0499,159.0499,158.7991,158.9245,4000.0
2020-07-27 14:15:00,164.78,164.81,164.45,164.45,2214.0,158.9052,158.9342,158.587,158.587,2214.0
2020-07-27 14:20:00,164.49,164.53,164.39,164.45,2606.0,158.6256,158.6641,158.5291,158.587,2606.0
2020-07-27 14:25:00,164.39,164.75,164.39,164.61,3703.0,158.5291,158.8763,158.5291,158.7413,3703.0
2020-07-27 14:30:00,164.67,164.67,164.45,164.5,2722.0,158.7991,158.7991,158.587,158.6352,2722.0
2020-07-27 14:35:00,164.53,164.53,164.42,164.51,3798.0,158.6641,158.6641,158.5581,158.6448,3798.0
2020-07-27 14:40:00,164.53,164.58,164.21,164.21,7626.0,158.6641,158.7124,158.3555,158.3555,7626.0
2020-07-27 14:45:00,164.19,164.27,163.88,164.0,7031.0,158.3363,158.4134,158.0373,158.153,7031.0
2020-07-27 14:50:00,164.0,164.15,163.78,163.91,4561.0,158.153,158.2977,157.9409,158.0662,4561.0
2020-07-27 14:55:00,163.93,164.07,163.75,164.02,5574.0,158.0855,158.2205,157.9119,158.1723,5574.0
2020-07-27 15:00:00,164.09,164.38,163.97,164.31,5700.0,158.2398,158.5195,158.1241,158.452,5700.0
2020-07-27 15:05:00,164.29,164.54,164.24,164.43,1813.0,158.4327,158.6738,158.3845,158.5677,1813.0
2020-07-27 15:10:00,164.39,164.52,164.23,164.52,4822.0,158.5291,158.6545,158.3748,158.6545,4822.0
2020-07-27 15:15:00,164.48,165.06,164.48,164.87,9310.0,158.6159,159.1752,158.6159,158.992,9310.0
2020-07-27 15:20:00,164.93,165.2,164.9,165.03,3567.0,159.0499,159.3102,159.0209,159.1463,3567.0
2020-07-27 15:25:00,165.05,165.27,165.05,165.11,6327.0,159.1656,159.3778,159.1656,159.2235,6327.0
2020-07-27 15:30:00,165.12,165.17,164.79,164.8,4002.0,159.2331,159.2813,158.9149,158.9245,4002.0
2020-07-27 15:35:00,164.81,164.95,164.75,164.82,3208.0,158.9342,159.0692,158.8763,158.9438,3208.0
2020-07-27 15:40:00,164.83,165.0,164.83,164.96,16755.0,158.9534,159.1174,158.9534,159.0788,16755.0
2020-07-27 15:45:00,164.97,165.0,164.68,164.83,14356.0,159.0884,159.1174,158.8088,158.9534,14356.0
2020-07-27 15:50:00,164.8,165.0,164.71,164.98,29571.0,158.9245,159.1174,158.8377,159.0981,29571.0
2020-07-27 15:55:00,164.97,165.39,164.95,165.36,114331.0,159.0884,159.4935,159.0692,159.4645,114331.0
2020-07-28 09:30:00,165.43,166.15,165.36,165.93,4684.0,159.532,160.2264,159.4645,160.0142,4684.0
2020-07-28 09:35:00,165.95,166.2,165.53,166.2,3385.0,160.0335,160.2746,159.6285,160.2746,3385.0
2020-07-28 09:40:00,165.87,165.87,165.35,165.75,1806.0,159.9564,159.9564,159.4549,159.8406,1806.0
2020-07-28 09:45:00,165.9,166.17,165.42,165.42,13289.0,159.9853,160.2457,159.5224,159.5224,13289.0
2020-07-28 09:50:00,165.42,165.42,164.53,164.69,3755.0,159.5224,159.5224,158.6641,158.8184,3755.0
2020-07-28 09:55:00,164.65,165.24,164.59,165.11,4804.0,158.7799,159.3488,158.722,159.2235,4804.0
2020-07-28 10:00:00,165.01,165.2,164.74,164.91,5435.0,159.127,159.3102,158.8666,159.0306,5435.0
2020-07-28 10:05:00,164.89,165.19,164.66,164.95,5564.0,159.0113,159.3006,158.7895,159.0692,5564.0
2020-07-28 10:10:00,164.97,165.09,164.52,164.67,5724.0,159.0884,159.2042,158.6545,158.7991,5724.0
2020-07-28 10:15:00,164.68,164.95,164.68,164.9,4625.0,158.8088,159.0692,158.8088,159.0209,4625.0
2020-07-28 10:20:00,164.9,165.35,164.89,165.11,7469.0,159.0209,159.4549,159.0113,159.2235,7469.0
2020-07-28 10:25:00,165.1,165.21,164.65,164.81,4000.0,159.2138,159.3199,158.7799,158.9342,4000.0
2020-07-28 10:30:00,164.86,165.32,164.86,165.14,5725.0,158.9824,159.426,158.9824,159.2524,5725.0
2020-07-28 10:35:00,165.18,165.21,164.93,165.02,4955.0,159.291,159.3199,159.0499,159.1367,4955.0
2020-07-28 10:40:00,165.03,165.12,164.85,164.91,6683.0,159.1463,159.2331,158.9727,159.0306,6683.0
2020-07-28 10:45:00,164.94,165.36,164.93,165.33,4200.0,159.0595,159.4645,159.0499,159.4356,4200.0
2020-07-28 10:50:00,165.29,165.29,164.83,164.84,3604.0,159.397,159.397,158.9534,158.9631,3604.0
2020-07-28 10:55:00,164.9,164.95,164.45,164.58,3509.0,159.0209,159.0692,158.587,158.7124,3509.0
2020-07-28 11:00:00,164.64,164.73,164.49,164.49,4100.0,158.7702,158.857,158.6256,158.6256,4100.0
2020-07-28 11:05:00,164.4,164.4,164.04,164.05,5561.0,158.5388,158.5388,158.1916,158.2012,5561.0
2020-07-28 11:10:00,164.14,164.39,164.0,164.39,6100.0,158.288,158.5291,158.153,158.5291,6100.0
2020-07-28 11:15:00,164.34,164.42,164.08,164.1,3100.0,158.4809,158.5581,158.2302,158.2495,3100.0
2020-07-28 11:20:00,164.14,164.16,163.92,164.15,2700.0,158.288,158.3073,158.0759,158.2977,2700.0
2020-07-28 11:25:00,164.16,164.34,163.96,163.97,3903.0,158.3073,158.4809,158.1145,158.1241,3903.0
2020-07-28 11:30:00,163.99,164.02,163.76,163.9,5074.0,158.1434,158.1723,157.9216,158.0566,5074.0
2020-07-28 11:35:00,163.87,163.87,163.58,163.7,8884.0,158.0277,158.0277,157.748,157.8637,8884.0
2020-07-28 11:40:00,163.72,163.76,163.36,163.57,12735.0,157.883,157.9216,157.5358,157.7384,12735.0
2020-07-28 11:45:00,163.58,163.79,163.46,163.47,10394.0,157.748,157.9505,157.6323,157.6419,10394.0
2020-07-28 11:50:00,163.56,163.59,163.27,163.33,4403.0,157.7287,157.7576,157.4491,157.5069,4403.0
2020-07-28 11:55:00,163.4,163.46,163.03,163.11,7605.0,157.5744,157.6323,157.2176,157.2948,7605.0
2020-07-28 12:00:00,163.18,163.22,163.06,163.06,5414.0,157.3623,157.4008,157.2465,157.2465,5414.0
2020-07-28 12:05:00,163.04,163.04,162.69,162.79,9588.0,157.2273,157.2273,156.8897,156.9862,9588.0
2020-07-28 12:10:00,162.81,162.82,162.5,162.65,9338.0,157.0055,157.0151,156.7065,156.8512,9338.0
2020-07-28 12:15:00,162.64,163.0,162.64,162.94,7713.0,156.8415,157.1887,156.8415,157.1308,7713.0
2020-07-28 12:20:00,162.91,163.01,162.74,162.97,6731.0,157.1019,157.1983,156.938,157.1598,6731.0
2020-07-28 12:25:00,162.95,162.97,162.7,162.73,6727.0,157.1405,157.1598,156.8994,156.9283,6727.0
2020-07-28 12:30:00,162.76,162.79,162.24,162.37,15996.0,156.9572,156.9862,156.4558,156.5811,15996.0
2020-07-28 12:35:00,162.46,162.82,162.28,162.82,5512.0,156.6679,157.0151,156.4944,157.0151,5512.0
2020-07-28 12:40:00,162.83,162.86,162.57,162.68,8795.0,157.0247,157.0537,156.774,156.8801,8795.0
2020-07-28 12:45:00,162.74,162.83,162.66,162.7,6500.0,156.938,157.0247,156.8608,156.8994,6500.0
2020-07-28 12:50:00,162.74,162.89,162.73,162.79,10455.0,156.938,157.0826,156.9283,156.9862,10455.0
2020-07-28 12:55:00,162.84,162.88,162.68,162.78,5300.0,157.0344,157.073,156.8801,156.9765,5300.0
2020-07-28 13:00:00,162.75,162.81,162.62,162.66,4148.0,156.9476,157.0055,156.8222,156.8608,4148.0
2020-07-28 13:05:00,162.67,162.99,162.64,162.99,3600.0,156.8704,157.179,156.8415,157.179,3600.0
2020-07-28 13:10:00,162.94,163.1,162.64,163.03,15235.0,157.1308,157.2851,156.8415,157.2176,15235.0
2020-07-28 13:15:00,163.0,163.03,162.85,162.86,2700.0,157.1887,157.2176,157.044,157.0537,2700.0
2020-07-28 13:20:00,162.86,162.96,162.7,162.84,16982.0,157.0537,157.1501,156.8994,157.0344,16982.0
2020-07-28 13:25:00,162.84,163.33,162.73,163.27,5900.0,157.0344,157.5069,156.9283,157.4491,5900.0
2020-07-28 13:30:00,163.38,163.6,163.09,163.1,14170.0,157.5551,157.7673,157.2755,157.2851,14170.0
2020-07-28 13:35:00,163.09,163.57,163.09,163.43,13718.0,157.2755,157.7384,157.2755,157.6034,13718.0
2020-07-28 13:40:00,163.43,163.53,163.32,163.36,6137.0,157.6034,157.6998,157.4973,157.5358,6137.0
2020-07-28 13:45:00,163.34,163.47,163.26,163.37,8701.0,157.5166,157.6419,157.4394,157.5455,8701.0
2020-07-28 13:50:00,163.39,163.43,163.3,163.3,5287.0,157.5648,157.6034,157.478,157.478,5287.0
2020-07-28 13:55:00,163.25,163.46,163.25,163.39,7503.0,157.4298,157.6323,157.4298,157.5648,7503.0
2020-07-28 14:00:00,163.41,163.72,163.4,163.61,4702.0,157.5841,157.883,157.5744,157.7769,4702.0
2020-07-28 14:05:00,163.65,163.65,163.49,163.62,3100.0,157.8155,157.8155,157.6612,157.7866,3100.0
2020-07-28 14:10:00,163.65,163.71,163.5,163.51,5507.0,157.8155,157.8734,157.6709,157.6805,5507.0
2020-07-28 14:15:00,163.49,163.63,163.29,163.49,7432.0,157.6612,157.7962,157.4683,157.6612,7432.0
2020-07-28 14:20:00,163.41,163.65,163.34,163.65,2702.0,157.5841,157.8155,157.5166,157.8155,2702.0
2020-07-28 14:25:00,163.61,163.65,163.3,163.3,4835.0,157.7769,157.8155,157.478,157.478,4835.0
2020-07-28 14:30:00,163.35,163.41,163.18,163.18,5954.0,157.5262,157.5841,157.3623,157.3623,5954.0
2020-07-28 14:35:00,163.2,163.41,163.08,163.35,4300.0,157.3816,157.5841,157.2658,157.5262,4300.0
2020-07-28 14:40:00,163.41,163.77,163.4,163.77,2701.0,157.5841,157.9312,157.5744,157.9312,2701.0
2020-07-28 14:45:00,163.85,164.0,163.12,163.17,6250.0,158.0084,158.153,157.3044,157.3526,6250.0
2020-07-28 14:50:00,163.15,163.55,163.09,163.52,5200.0,157.3333,157.7191,157.2755,157.6901,5200.0
2020-07-28 14:55:00,163.56,163.6,163.16,163.17,2400.0,157.7287,157.7673,157.343,157.3526,2400.0
2020-07-28 15:00:00,163.2,163.2,162.73,162.74,4106.0,157.3816,157.3816,156.9283,156.938,4106.0
2020-07-28 15:05:00,162.69,162.85,162.57,162.72,4930.0,156.8897,157.044,156.774,156.9187,4930.0
2020-07-28 15:10:00,162.77,162.78,162.45,162.45,3300.0,156.9669,156.9765,156.6583,156.6583,3300.0
2020-07-28 15:15:00,162.56,162.58,162.37,162.58,9138.0,156.7644,156.7837,156.5811,156.7837,9138.0
2020-07-28 15:20:00,162.73,162.9,162.62,162.86,15450.0,156.9283,157.0922,156.8222,157.0537,15450.0
2020-07-28 15:25:00,162.88,163.0,162.61,162.64,6198.0,157.073,157.1887,156.8126,156.8415,6198.0
2020-07-28 15:30:00,162.58,162.93,162.58,162.7,9516.0,156.7837,157.1212,156.7837,156.8994,9516.0
2020-07-28 15:35:00,162.7,162.93,162.58,162.62,13394.0,156.8994,157.1212,156.7837,156.8222,13394.0
2020-07-28 15:40:00,162.59,162.98,162.59,162.95,8167.0,156.7933,157.1694,156.7933,157.1405,8167.0
2020-07-28 15:45:00,163.03,163.04,162.49,162.49,12213.0,157.2176,157.2273,156.6969,156.6969,12213.0
2020-07-28 15:50:00,162.49,162.6,162.28,162.54,21752.0,156.6969,156.8029,156.4944,156.7451,21752.0
2020-07-28 15:55:00,162.51,162.55,162.27,162.45,32058.0,156.7162,156.7547,156.4847,156.6583,32058.0
2020-07-29 09:30:00,162.33,163.31,162.04,163.3,5757.0,156.5426,157.4876,156.2629,157.478,5757.0
2020-07-29 09:35:00,163.3,163.32,162.85,162.85,2414.0,157.478,157.4973,157.044,157.044,2414.0
2020-07-29 09:40:00,162.8,162.91,162.68,162.8,1601.0,156.9958,157.1019,156.8801,156.9958,1601.0
2020-07-29 09:45:00,162.74,163.38,162.74,163.16,2676.0,156.938,157.5551,156.938,157.343,2676.0
2020-07-29 09:50:00,163.04,163.32,162.97,163.32,1619.0,157.2273,157.4973,157.1598,157.4973,1619.0
2020-07-29 09:55:00,163.51,163.96,163.44,163.89,2808.0,157.6805,158.1145,157.613,158.047,2808.0
2020-07-29 10:00:00,163.91,164.27,163.76,163.98,3054.0,158.0662,158.4134,157.9216,158.1337,3054.0
2020-07-29 10:05:00,164.0,164.0,163.81,163.81,2000.0,158.153,158.153,157.9698,157.9698,2000.0
2020-07-29 10:10:00,163.8,164.43,163.8,164.21,3946.0,157.9602,158.5677,157.9602,158.3555,3946.0
2020-07-29 10:15:00,164.19,164.4,164.11,164.39,2650.0,158.3363,158.5388,158.2591,158.5291,2650.0
2020-07-29 10:20:00,164.41,164.98,164.34,164.98,3812.0,158.5484,159.0981,158.4809,159.0981,3812.0
2020-07-29 10:25:00,165.0,165.5,165.0,165.3,6925.0,159.1174,159.5996,159.1174,159.4067,6925.0
2020-07-29 10:30:00,165.34,165.54,165.33,165.54,6830.0,159.4453,159.6381,159.4356,159.6381,6830.0
2020-07-29 10:35:00,165.6,165.88,165.3,165.3,8581.0,159.696,159.966,159.4067,159.4067,8581.0
2020-07-29 10:40:00,165.21,165.35,165.21,165.35,844.0,159.3199,159.4549,159.3199,159.4549,844.0
2020-07-29 10:45:00,165.35,165.35,165.24,165.3,1492.0,159.4549,159.4549,159.3488,159.4067,1492.0
2020-07-29 10:50:00,165.23,165.46,165.22,165.46,1713.0,159.3392,159.561,159.3295,159.561,1713.0
2020-07-29 10:55:00,165.46,165.71,165.4,165.71,2171.0,159.561,159.8021,159.5031,159.8021,2171.0
2020-07-29 11:00:00,165.69,165.7,165.46,165.46,3194.0,159.7828,159.7924,159.561,159.561,3194.0
2020-07-29 11:05:00,165.44,165.52,165.39,165.43,3215.0,159.5417,159.6188,159.4935,159.532,3215.0
2020-07-29 11:10:00,165.42,165.42,165.3,165.3,1959.0,159.5224,159.5224,159.4067,159.4067,1959.0
2020-07-29 11:15:00,165.18,165.46,165.18,165.43,2535.0,159.291,159.561,159.291,159.532,2535.0
2020-07-29 11:20:00,165.46,165.47,165.34,165.35,3261.0,159.561,159.5706,159.4453,159.4549,3261.0
2020-07-29 11:25:00,165.37,165.5,165.36,165.47,4213.0,159.4742,159.5996,159.4645,159.5706,4213.0
2020-07-29 11:30:00,165.44,165.44,165.27,165.27,1687.0,159.5417,159.5417,159.3778,159.3778,1687.0
2020-07-29 11:35:00,165.22,165.26,165.2,165.24,1810.0,159.3295,159.3681,159.3102,159.3488,1810.0
2020-07-29 11:40:00,165.27,165.49,165.27,165.35,4714.0,159.3778,159.5899,159.3778,159.4549,4714.0
2020-07-29 11:45:00,165.37,165.42,165.34,165.4,1500.0,159.4742,159.5224,159.4453,159.5031,1500.0
2020-07-29 11:50:00,165.4,165.51,165.33,165.33,3804.0,159.5031,159.6092,159.4356,159.4356,3804.0
2020-07-29 11:55:00,165.34,165.36,165.3,165.31,1300.0,159.4453,159.4645,159.4067,159.4163,1300.0
2020-07-29 12:00:00,165.26,165.26,165.0,165.06,1701.0,159.3681,159.3681,159.1174,159.1752,1701.0
2020-07-29 12:05:00,165.08,165.15,164.77,164.79,3113.0,159.1945,159.262,158.8956,158.9149,3113.0
2020-07-29 12:10:00,164.78,164.78,164.6,164.68,2751.0,158.9052,158.9052,158.7316,158.8088,2751.0
2020-07-29 12:15:00,164.67,164.81,164.66,164.81,1217.0,158.7991,158.9342,158.7895,158.9342,1217.0
2020-07-29 12:20:00,164.84,165.22,164.79,165.22,2804.0,158.9631,159.3295,158.9149,159.3295,2804.0
2020-07-29 12:25:00,165.34,165.34,164.99,164.99,5684.0,159.4453,159.4453,159.1077,159.1077,5684.0
2020-07-29 12:30:00,164.81,164.96,164.8,164.91,4089.0,158.9342,159.0788,158.9245,159.0306,4089.0
2020-07-29 12:35:00,165.06,165.26,165.05,165.05,1953.0,159.1752,159.3681,159.1656,159.1656,1953.0
2020-07-29 12:40:00,165.06,165.06,164.79,164.83,2404.0,159.1752,159.1752,158.9149,158.9534,2404.0
2020-07-29 12:45:00,164.85,164.9,164.72,164.72,2515.0,158.9727,159.0209,158.8474,158.8474,2515.0
2020-07-29 12:50:00,164.74,164.78,164.69,164.71,3704.0,158.8666,158.9052,158.8184,158.8377,3704.0
2020-07-29 12:55:00,164.69,164.69,164.5,164.5,2650.0,158.8184,158.8184,158.6352,158.6352,2650.0
2020-07-29 13:00:00,164.49,164.49,164.31,164.33,3609.0,158.6256,158.6256,158.452,158.4713,3609.0
2020-07-29 13:05:00,164.35,164.67,164.35,164.61,3673.0,158.4906,158.7991,158.4906,158.7413,3673.0
2020-07-29 13:10:00,164.57,164.64,164.53,164.6,2434.0,158.7027,158.7702,158.6641,158.7316,2434.0
2020-07-29 13:15:00,164.6,164.65,164.57,164.58,3625.0,158.7316,158.7799,158.7027,158.7124,3625.0
2020-07-29 13:20:00,164.55,164.65,164.33,164.33,4424.0,158.6834,158.7799,158.4713,158.4713,4424.0
2020-07-29 13:25:00,164.31,164.35,164.22,164.32,1773.0,158.452,158.4906,158.3652,158.4616,1773.0
2020-07-29 13:30:00,164.35,164.52,164.34,164.47,3093.0,158.4906,158.6545,158.4809,158.6063,3093.0
2020-07-29 13:35:00,164.5,164.94,164.5,164.79,4608.0,158.6352,159.0595,158.6352,158.9149,4608.0
2020-07-29 13:40:00,164.84,164.87,164.75,164.85,3400.0,158.9631,158.992,158.8763,158.9727,3400.0
2020-07-29 13:45:00,164.85,164.85,164.61,164.61,8303.0,158.9727,158.9727,158.7413,158.7413,8303.0
2020-07-29 13:50:00,164.6,164.62,164.48,164.6,2391.0,158.7316,158.7509,158.6159,158.7316,2391.0
2020-07-29 13:55:00,164.52,164.61,164.48,164.58,1405.0,158.6545,158.7413,158.6159,158.7124,1405.0
2020-07-29 14:00:00,164.65,164.7,164.44,164.46,2959.0,158.7799,158.8281,158.5773,158.5966,2959.0
2020-07-29 14:05:00,164.38,164.7,164.36,164.69,2760.0,158.5195,158.8281,158.5002,158.8184,2760.0
2020-07-29 14:10:00,164.64,164.7,164.59,164.59,3706.0,158.7702,158.8281,158.722,158.722,3706.0
2020-07-29 14:15:00,164.62,164.87,164.6,164.83,4967.0,158.7509,158.992,158.7316,158.9534,4967.0
2020-07-29 14:20:00,164.95,165.03,164.92,164.97,1613.0,159.0692,159.1463,159.0402,159.0884,1613.0
2020-07-29 14:25:00,164.99,165.04,164.96,165.04,1906.0,159.1077,159.156,159.0788,159.156,1906.0
2020-07-29 14:30:00,165.18,165.43,165.12,165.31,5199.0,159.291,159.532,159.2331,159.4163,5199.0
2020-07-29 14:35:00,165.28,165.53,165.19,165.49,3478.0,159.3874,159.6285,159.3006,159.5899,3478.0
2020-07-29 14:40:00,165.54,165.92,165.44,165.73,5278.0,159.6381,160.0046,159.5417,159.8214,5278.0
2020-07-29 14:45:00,165.72,165.72,165.6,165.68,1902.0,159.8117,159.8117,159.696,159.7731,1902.0
2020-07-29 14:50:00,165.73,165.73,165.51,165.53,3104.0,159.8214,159.8214,159.6092,159.6285,3104.0
2020-07-29 14:55:00,165.52,165.52,165.32,165.32,2200.0,159.6188,159.6188,159.426,159.426,2200.0
2020-07-29 15:00:00,165.33,165.39,165.18,165.25,4520.0,159.4356,159.4935,159.291,159.3585,4520.0
2020-07-29 15:05:00,165.18,165.6,165.18,165.57,2600.0,159.291,159.696,159.291,159.6671,2600.0
2020-07-29 15:10:00,165.64,165.9,165.57,165.79,3521.0,159.7346,159.9853,159.6671,159.8792,3521.0
2020-07-29 15:15:00,165.78,165.93,165.6,165.78,2800.0,159.8696,160.0142,159.696,159.8696,2800.0
2020-07-29 15:20:00,165.9,166.06,165.9,165.97,6782.0,159.9853,160.1396,159.9853,160.0528,6782.0
2020-07-29 15:25:00,166.0,166.0,165.48,165.8,5506.0,160.0817,160.0817,159.5803,159.8889,5506.0
2020-07-29 15:30:00,165.77,165.88,165.59,165.67,8717.0,159.8599,159.966,159.6863,159.7635,8717.0
2020-07-29 15:35:00,165.63,165.81,165.63,165.71,6221.0,159.7249,159.8985,159.7249,159.8021,6221.0
2020-07-29 15:40:00,165.75,165.92,165.64,165.67,10240.0,159.8406,160.0046,159.7346,159.7635,10240.0
2020-07-29 15:45:00,165.63,165.79,165.58,165.75,8276.0,159.7249,159.8792,159.6767,159.8406,8276.0
2020-07-29 15:50:00,165.71,165.86,165.58,165.64,13473.0,159.8021,159.9467,159.6767,159.7346,13473.0
2020-07-29 15:55:00,165.69,165.76,165.57,165.64,38640.0,159.7828,159.8503,159.6671,159.7346,38640.0
2020-07-30 09:30:00,163.7,164.63,163.7,164.56,4916.0,157.8637,158.7606,157.8637,158.6931,4916.0
2020-07-30 09:35:00,164.5,164.5,163.56,163.56,1595.0,158.6352,158.6352,157.7287,157.7287,1595.0
2020-07-30 09:40:00,163.55,163.82,163.55,163.82,400.0,157.7191,157.9794,157.7191,157.9794,400.0
2020-07-30 09:45:00,163.66,163.87,163.37,163.5,1444.0,157.8252,158.0277,157.5455,157.6709,1444.0
2020-07-30 09:50:00,163.53,163.54,162.95,162.95,913.0,157.6998,157.7094,157.1405,157.1405,913.0
2020-07-30 09:55:00,162.84,162.94,162.34,162.45,2100.0,157.0344,157.1308,156.5522,156.6583,2100.0
2020-07-30 10:00:00,162.44,162.81,162.44,162.71,1800.0,156.6486,157.0055,156.6486,156.909,1800.0
2020-07-30 10:05:00,162.66,163.33,162.58,163.33,2003.0,156.8608,157.5069,156.7837,157.5069,2003.0
2020-07-30 10:10:00,163.25,163.27,162.81,162.97,1351.0,157.4298,157.4491,157.0055,157.1598,1351.0
2020-07-30 10:15:00,162.92,163.07,162.6,162.61,1502.0,157.1115,157.2562,156.8029,156.8126,1502.0
2020-07-30 10:20:00,162.64,162.64,162.12,162.45,8338.0,156.8415,156.8415,156.3401,156.6583,8338.0
2020-07-30 10:25:00,162.39,162.54,162.26,162.45,8400.0,156.6004,156.7451,156.4751,156.6583,8400.0
2020-07-30 10:30:00,162.42,163.28,162.42,163.23,9822.0,156.6294,157.4587,156.6294,157.4105,9822.0
2020-07-30 10:35:00,163.17,163.18,162.67,163.03,3108.0,157.3526,157.3623,156.8704,157.2176,3108.0
2020-07-30 10:40:00,162.97,162.97,162.6,162.79,2630.0,157.1598,157.1598,156.8029,156.9862,2630.0
2020-07-30 10:45:00,162.71,162.83,162.59,162.71,4831.0,156.909,157.0247,156.7933,156.909,4831.0
2020-07-30 10:50:00,162.57,162.68,162.49,162.54,1500.0,156.774,156.8801,156.6969,156.7451,1500.0
2020-07-30 10:55:00,162.49,162.72,162.48,162.72,6462.0,156.6969,156.9187,156.6872,156.9187,6462.0
2020-07-30 11:00:00,162.62,163.04,162.54,163.04,1736.0,156.8222,157.2273,156.7451,157.2273,1736.0
2020-07-30 11:05:00,162.9,163.3,162.86,163.27,4693.0,157.0922,157.478,157.0537,157.4491,4693.0
2020-07-30 11:10:00,163.3,163.31,163.06,163.08,4800.0,157.478,157.4876,157.2465,157.2658,4800.0
2020-07-30 11:15:00,163.08,163.35,163.01,163.27,6604.0,157.2658,157.5262,157.1983,157.4491,6604.0
2020-07-30 11:20:00,163.27,163.6,163.26,163.44,2753.0,157.4491,157.7673,157.4394,157.613,2753.0
2020-07-30 11:25:00,163.39,163.55,163.13,163.36,1699.0,157.5648,157.7191,157.314,157.5358,1699.0
2020-07-30 11:30:00,163.43,163.7,163.43,163.5,900.0,157.6034,157.8637,157.6034,157.6709,900.0
2020-07-30 11:35:00,163.69,163.74,163.61,163.68,1000.0,157.8541,157.9023,157.7769,157.8444,1000.0
2020-07-30 11:40:00,163.77,164.12,163.75,164.1,1570.0,157.9312,158.2688,157.9119,158.2495,1570.0
2020-07-30 11:45:00,164.07,164.19,163.99,164.19,1417.0,158.2205,158.3363,158.1434,158.3363,1417.0
2020-07-30 11:50:00,164.27,164.5,164.2,164.4,1500.0,158.4134,158.6352,158.3459,158.5388,1500.0
2020-07-30 11:55:00,164.49,164.56,164.06,164.17,4002.0,158.6256,158.6931,158.2109,158.317,4002.0
2020-07-30 12:00:00,164.21,164.29,163.86,163.95,2024.0,158.3555,158.4327,158.018,158.1048,2024.0
2020-07-30 12:05:00,163.85,163.85,163.46,163.55,3713.0,158.0084,158.0084,157.6323,157.7191,3713.0
2020-07-30 12:10:00,163.48,163.86,163.45,163.81,5886.0,157.6516,158.018,157.6226,157.9698,5886.0
2020-07-30 12:15:00,164.0,164.38,164.0,164.04,4539.0,158.153,158.5195,158.153,158.1916,4539.0
2020-07-30 12:20:00,163.96,164.1,163.83,164.01,3423.0,158.1145,158.2495,157.9891,158.1627,3423.0
2020-07-30 12:25:00,164.0,164.0,163.85,163.85,1403.0,158.153,158.153,158.0084,158.0084,1403.0
2020-07-30 12:30:00,163.95,164.0,163.48,163.62,3500.0,158.1048,158.153,157.6516,157.7866,3500.0
2020-07-30 12:35:00,163.5,163.91,163.41,163.88,9636.0,157.6709,158.0662,157.5841,158.0373,9636.0
2020-07-30 12:40:00,163.97,163.97,163.74,163.75,1802.0,158.1241,158.1241,157.9023,157.9119,1802.0
2020-07-30 12:45:00,163.82,163.82,163.79,163.79,800.0,157.9794,157.9794,157.9505,157.9505,800.0
2020-07-30 12:50:00,163.86,163.87,163.55,163.55,3379.0,158.018,158.0277,157.7191,157.7191,3379.0
2020-07-30 12:55:00,163.63,163.71,163.6,163.69,5142.0,157.7962,157.8734,157.7673,157.8541,5142.0
2020-07-30 13:00:00,163.71,164.0,163.71,163.92,1100.0,157.8734,158.153,157.8734,158.0759,1100.0
2020-07-30 13:05:00,164.0,164.0,163.93,163.93,500.0,158.153,158.153,158.0855,158.0855,500.0
2020-07-30 13:10:00,163.95,164.15,163.95,164.15,1031.0,158.1048,158.2977,158.1048,158.2977,1031.0
2020-07-30 13:15:00,164.22,164.34,164.22,164.34,400.0,158.3652,158.4809,158.3652,158.4809,400.0
2020-07-30 13:20:00,164.39,164.47,164.34,164.36,2209.0,158.5291,158.6063,158.4809,158.5002,2209.0
2020-07-30 13:25:00,164.39,164.45,164.31,164.31,500.0,158.5291,158.587,158.452,158.452,500.0
2020-07-30 13:30:00,164.28,164.37,164.04,164.37,16774.0,158.423,158.5098,158.1916,158.5098,16774.0
2020-07-30 13:35:00,164.41,164.49,164.3,164.31,1061.0,158.5484,158.6256,158.4423,158.452,1061.0
2020-07-30 13:40:00,164.26,164.33,164.17,164.26,1601.0,158.4038,158.4713,158.317,158.4038,1601.0
2020-07-30 13:45:00,164.28,164.28,164.1,164.21,1800.0,158.423,158.423,158.2495,158.3555,1800.0
2020-07-30 13:50:00,164.29,164.48,164.21,164.47,1073.0,158.4327,158.6159,158.3555,158.6063,1073.0
2020-07-30 13:55:00,164.53,164.53,164.28,164.31,2300.0,158.6641,158.6641,158.423,158.452,2300.0
2020-07-30 14:00:00,164.3,164.31,164.1,164.11,1100.0,158.4423,158.452,158.2495,158.2591,1100.0
2020-07-30 14:05:00,164.32,164.33,164.2,164.2,1044.0,158.4616,158.4713,158.3459,158.3459,1044.0
2020-07-30 14:10:00,164.19,164.21,164.05,164.05,2483.0,158.3363,158.3555,158.2012,158.2012,2483.0
2020-07-30 14:15:00,164.05,164.13,163.93,163.95,1522.0,158.2012,158.2784,158.0855,158.1048,1522.0
2020-07-30 14:20:00,163.94,164.19,163.84,164.15,2229.0,158.0952,158.3363,157.9987,158.2977,2229.0
2020-07-30 14:25:00,164.1,164.12,163.9,163.93,3300.0,158.2495,158.2688,158.0566,158.0855,3300.0
2020-07-30 14:30:00,164.03,164.2,164.0,164.01,1602.0,158.182,158.3459,158.153,158.1627,1602.0
2020-07-30 14:35:00,164.06,164.06,163.91,163.95,5211.0,158.2109,158.2109,158.0662,158.1048,5211.0
2020-07-30 14:40:00,164.01,164.01,163.93,163.93,1502.0,158.1627,158.1627,158.0855,158.0855,1502.0
2020-07-30 14:45:00,163.96,164.01,163.8,163.81,2600.0,158.1145,158.1627,157.9602,157.9698,2600.0
2020-07-30 14:50:00,163.82,163.84,163.66,163.66,2357.0,157.9794,157.9987,157.8252,157.8252,2357.0
2020-07-30 14:55:00,163.7,163.81,163.68,163.71,2785.0,157.8637,157.9698,157.8444,157.8734,2785.0
2020-07-30 15:00:00,163.9,163.9,163.6,163.6,1000.0,158.0566,158.0566,157.7673,157.7673,1000.0
2020-07-30 15:05:00,163.66,163.66,163.5,163.55,1401.0,157.8252,157.8252,157.6709,157.7191,1401.0
2020-07-30 15:10:00,163.53,163.56,163.37,163.46,2499.0,157.6998,157.7287,157.5455,157.6323,2499.0
2020-07-30 15:15:00,163.41,163.77,163.34,163.77,2848.0,157.5841,157.9312,157.5166,157.9312,2848.0
2020-07-30 15:20:00,163.77,163.78,163.65,163.69,2830.0,157.9312,157.9409,157.8155,157.8541,2830.0
2020-07-30 15:25:00,163.69,163.75,163.54,163.61,9940.0,157.8541,157.9119,157.7094,157.7769,9940.0
2020-07-30 15:30:00,163.6,163.6,163.45,163.49,4403.0,157.7673,157.7673,157.6226,157.6612,4403.0
2020-07-30 15:35:00,163.51,163.52,163.35,163.35,5001.0,157.6805,157.6901,157.5262,157.5262,5001.0
2020-07-30 15:40:00,163.33,163.53,163.33,163.45,6300.0,157.5069,157.6998,157.5069,157.6226,6300.0
2020-07-30 15:45:00,163.49,163.5,163.26,163.37,12735.0,157.6612,157.6709,157.4394,157.5455,12735.0
2020-07-30 15:50:00,163.45,163.66,163.32,163.55,15910.0,157.6226,157.8252,157.4973,157.7191,15910.0
2020-07-30 15:55:00,163.54,163.56,163.35,163.44,24915.0,157.7094,157.7287,157.5262,157.613,24915.0
2020-07-31 09:30:00,163.87,164.43,163.16,163.65,4759.0,158.0277,158.5677,157.343,157.8155,4759.0
2020-07-31 09:35:00,163.26,163.71,162.92,163.32,3482.0,157.4394,157.8734,157.1115,157.4973,3482.0
2020-07-31 09:40:00,162.92,163.16,162.75,162.75,1100.0,157.1115,157.343,156.9476,156.9476,1100.0
2020-07-31 09:45:00,162.9,163.0,162.48,162.49,939.0,157.0922,157.1887,156.6872,156.6969,939.0
2020-07-31 09:50:00,162.62,162.8,162.38,162.63,709.0,156.8222,156.9958,156.5908,156.8319,709.0
2020-07-31 09:55:00,162.72,162.82,162.54,162.74,3743.0,156.9187,157.0151,156.7451,156.938,3743.0
2020-07-31 10:00:00,162.85,163.31,162.77,162.87,9248.0,157.044,157.4876,156.9669,157.0633,9248.0
2020-07-31 10:05:00,162.88,163.26,162.87,163.14,3325.0,157.073,157.4394,157.0633,157.3237,3325.0
2020-07-31 10:10:00,163.09,163.29,163.01,163.28,3325.0,157.2755,157.4683,157.1983,157.4587,3325.0
2020-07-31 10:15:00,162.92,163.0,162.46,162.71,2771.0,157.1115,157.1887,156.6679,156.909,2771.0
2020-07-31 10:20:00,162.45,162.61,162.34,162.53,1897.0,156.6583,156.8126,156.5522,156.7354,1897.0
2020-07-31 10:25:00,162.39,162.73,162.39,162.56,4484.0,156.6004,156.9283,156.6004,156.7644,4484.0
2020-07-31 10:30:00,162.62,162.81,162.62,162.69,6328.0,156.8222,157.0055,156.8222,156.8897,6328.0
2020-07-31 10:35:00,162.71,162.91,162.65,162.86,1548.0,156.909,157.1019,156.8512,157.0537,1548.0
2020-07-31 10:40:00,162.84,162.84,162.49,162.77,5447.0,157.0344,157.0344,156.6969,156.9669,5447.0
2020-07-31 10:45:00,162.72,162.72,162.53,162.68,2602.0,156.9187,156.9187,156.7354,156.8801,2602.0
2020-07-31 10:50:00,162.67,162.89,162.58,162.86,6622.0,156.8704,157.0826,156.7837,157.0537,6622.0
2020-07-31 10:55:00,162.86,162.9,162.5,162.9,3357.0,157.0537,157.0922,156.7065,157.0922,3357.0
2020-07-31 11:00:00,162.89,163.04,162.84,162.9,2500.0,157.0826,157.2273,157.0344,157.0922,2500.0
2020-07-31 11:05:00,162.83,162.83,162.39,162.42,5037.0,157.0247,157.0247,156.6004,156.6294,5037.0
2020-07-31 11:10:00,162.46,162.77,162.46,162.77,1404.0,156.6679,156.9669,156.6679,156.9669,1404.0
2020-07-31 11:15:00,162.76,163.04,162.58,162.81,1550.0,156.9572,157.2273,156.7837,157.0055,1550.0
2020-07-31 11:20:00,162.93,162.93,162.64,162.64,800.0,157.1212,157.1212,156.8415,156.8415,800.0
2020-07-31 11:25:00,162.64,162.79,162.62,162.62,3221.0,156.8415,156.9862,156.8222,156.8222,3221.0
2020-07-31 11:30:00,162.52,162.54,162.41,162.41,702.0,156.7258,156.7451,156.6197,156.6197,702.0
2020-07-31 11:35:00,162.29,162.29,162.1,162.22,1100.0,156.504,156.504,156.3208,156.4365,1100.0
2020-07-31 11:40:00,162.27,162.35,162.24,162.28,1200.0,156.4847,156.5619,156.4558,156.4944,1200.0
2020-07-31 11:45:00,162.25,162.25,162.12,162.16,1200.0,156.4654,156.4654,156.3401,156.3786,1200.0
2020-07-31 11:50:00,162.15,162.17,161.94,161.97,3920.0,156.369,156.3883,156.1665,156.1954,3920.0
2020-07-31 11:55:00,162.04,162.04,161.55,161.59,3303.0,156.2629,156.2629,155.7904,155.829,3303.0
2020-07-31 12:00:00,161.58,161.59,161.37,161.38,1862.0,155.8193,155.829,155.6168,155.6264,1862.0
2020-07-31 12:05:00,161.42,161.56,161.25,161.25,2310.0,155.665,155.8,155.5011,155.5011,2310.0
2020-07-31 12:10:00,161.35,161.36,161.14,161.14,4022.0,155.5975,155.6072,155.395,155.395,4022.0
2020-07-31 12:15:00,161.16,161.21,160.82,160.94,2452.0,155.4143,155.4625,155.0864,155.2021,2452.0
2020-07-31 12:20:00,160.9,161.17,160.9,161.08,2127.0,155.1636,155.4239,155.1636,155.3371,2127.0
2020-07-31 12:25:00,161.05,161.23,161.02,161.22,1438.0,155.3082,155.4818,155.2793,155.4721,1438.0
2020-07-31 12:30:00,161.3,161.3,160.82,160.82,1600.0,155.5493,155.5493,155.0864,155.0864,1600.0
2020-07-31 12:35:00,160.81,160.85,160.68,160.68,1100.0,155.0768,155.1153,154.9514,154.9514,1100.0
2020-07-31 12:40:00,160.8,160.8,160.76,160.77,627.0,155.0671,155.0671,155.0285,155.0382,627.0
2020-07-31 12:45:00,160.71,160.74,160.57,160.57,1027.0,154.9803,155.0093,154.8453,154.8453,1027.0
2020-07-31 12:50:00,160.54,160.8,160.54,160.56,1600.0,154.8164,155.0671,154.8164,154.8357,1600.0
2020-07-31 12:55:00,160.64,160.7,160.46,160.61,1406.0,154.9128,154.9707,154.7392,154.8839,1406.0
2020-07-31 13:00:00,160.56,161.0,160.55,161.0,400.0,154.8357,155.26,154.826,155.26,400.0
2020-07-31 13:05:00,161.05,161.12,160.89,160.89,2100.0,155.3082,155.3757,155.1539,155.1539,2100.0
2020-07-31 13:10:00,160.9,161.02,160.86,160.86,2000.0,155.1636,155.2793,155.125,155.125,2000.0
2020-07-31 13:15:00,160.81,160.81,160.7,160.7,700.0,155.0768,155.0768,154.9707,154.9707,700.0
2020-07-31 13:20:00,160.87,160.94,160.81,160.94,1700.0,155.1346,155.2021,155.0768,155.2021,1700.0
2020-07-31 13:25:00,160.99,161.11,160.92,161.08,2402.0,155.2503,155.3661,155.1828,155.3371,2402.0
2020-07-31 13:30:00,161.05,161.16,160.84,160.84,800.0,155.3082,155.4143,155.1057,155.1057,800.0
2020-07-31 13:35:00,160.88,160.88,160.81,160.81,500.0,155.1443,155.1443,155.0768,155.0768,500.0
2020-07-31 13:40:00,160.83,161.02,160.83,160.99,773.0,155.096,155.2793,155.096,155.2503,773.0
2020-07-31 13:45:00,161.06,161.17,160.95,161.11,1136.0,155.3178,155.4239,155.2118,155.3661,1136.0
2020-07-31 13:50:00,161.21,161.3,161.21,161.28,611.0,155.4625,155.5493,155.4625,155.53,611.0
2020-07-31 13:55:00,161.29,161.29,161.09,161.11,1600.0,155.5396,155.5396,155.3468,155.3661,1600.0
2020-07-31 14:00:00,161.12,161.29,161.08,161.1,1500.0,155.3757,155.5396,155.3371,155.3564,1500.0
2020-07-31 14:05:00,161.07,161.1,160.82,160.83,1954.0,155.3275,155.3564,155.0864,155.096,1954.0
2020-07-31 14:10:00,160.87,160.91,160.87,160.87,800.0,155.1346,155.1732,155.1346,155.1346,800.0
2020-07-31 14:15:00,160.87,161.01,160.87,160.94,1000.0,155.1346,155.2696,155.1346,155.2021,1000.0
2020-07-31 14:20:00,160.94,161.06,160.94,161.05,907.0,155.2021,155.3178,155.2021,155.3082,907.0
2020-07-31 14:25:00,161.09,161.2,161.08,161.16,1400.0,155.3468,155.4529,155.3371,155.4143,1400.0
2020-07-31 14:30:00,161.17,161.54,161.17,161.53,1723.0,155.4239,155.7807,155.4239,155.7711,1723.0
2020-07-31 14:35:00,161.5,161.85,161.49,161.66,2101.0,155.7422,156.0797,155.7325,155.8965,2101.0
2020-07-31 14:40:00,161.6,161.8,161.56,161.74,1900.0,155.8386,156.0315,155.8,155.9736,1900.0
2020-07-31 14:45:00,161.74,161.81,161.48,161.48,2000.0,155.9736,156.0411,155.7229,155.7229,2000.0
2020-07-31 14:50:00,161.49,161.86,161.49,161.86,1700.0,155.7325,156.0893,155.7325,156.0893,1700.0
2020-07-31 14:55:00,161.89,162.1,161.87,162.03,2800.0,156.1183,156.3208,156.099,156.2533,2800.0
2020-07-31 15:00:00,162.04,162.38,162.03,162.37,2600.0,156.2629,156.5908,156.2533,156.5811,2600.0
2020-07-31 15:05:00,162.39,162.4,161.94,162.07,3700.0,156.6004,156.6101,156.1665,156.2918,3700.0
2020-07-31 15:10:00,162.08,162.35,162.04,162.32,3213.0,156.3015,156.5619,156.2629,156.5329,3213.0
2020-07-31 15:15:00,162.42,162.42,162.05,162.28,1600.0,156.6294,156.6294,156.2726,156.4944,1600.0
2020-07-31 15:20:00,162.49,162.49,162.33,162.39,2298.0,156.6969,156.6969,156.5426,156.6004,2298.0
2020-07-31 15:25:00,162.36,162.39,162.15,162.28,3500.0,156.5715,156.6004,156.369,156.4944,3500.0
2020-07-31 15:30:00,162.35,162.42,162.28,162.28,4476.0,156.5619,156.6294,156.4944,156.4944,4476.0
2020-07-31 15:35:00,162.28,162.4,162.16,162.18,4752.0,156.4944,156.6101,156.3786,156.3979,4752.0
2020-07-31 15:40:00,162.18,162.34,161.98,162.18,9037.0,156.3979,156.5522,156.205,156.3979,9037.0
2020-07-31 15:45:00,162.24,162.48,162.18,162.29,12550.0,156.4558,156.6872,156.3979,156.504,12550.0
2020-07-31 15:50:00,162.44,162.44,162.27,162.28,16008.0,156.6486,156.6486,156.4847,156.4944,16008.0
2020-07-31 15:55:00,162.28,162.65,162.15,162.59,51761.0,156.4944,156.8512,156.369,156.7933,51761.0
2020-08-03 09:30:00,163.26,163.74,163.26,163.74,7234.0,157.4394,157.9023,157.4394,157.9023,7234.0
2020-08-03 09:35:00,163.39,163.39,162.81,162.81,4045.0,157.5648,157.5648,157.0055,157.0055,4045.0
2020-08-03 09:40:00,162.74,162.87,162.64,162.81,800.0,156.938,157.0633,156.8415,157.0055,800.0
2020-08-03 09:45:00,162.9,163.21,162.81,162.83,3700.0,157.0922,157.3912,157.0055,157.0247,3700.0
2020-08-03 09:50:00,162.8,163.05,162.79,162.87,3970.0,156.9958,157.2369,156.9862,157.0633,3970.0
2020-08-03 09:55:00,162.87,162.87,162.3,162.51,2869.0,157.0633,157.0633,156.5136,156.7162,2869.0
2020-08-03 10:00:00,162.51,162.94,162.42,162.73,2103.0,156.7162,157.1308,156.6294,156.9283,2103.0
2020-08-03 10:05:00,162.72,162.76,162.48,162.54,4007.0,156.9187,156.9572,156.6872,156.7451,4007.0
2020-08-03 10:10:00,162.45,162.52,162.29,162.32,2400.0,156.6583,156.7258,156.504,156.5329,2400.0
2020-08-03 10:15:00,162.31,162.58,162.31,162.57,1526.0,156.5233,156.7837,156.5233,156.774,1526.0
2020-08-03 10:20:00,162.53,162.54,162.32,162.39,2000.0,156.7354,156.7451,156.5329,156.6004,2000.0
2020-08-03 10:25:00,162.36,162.63,162.36,162.6,1950.0,156.5715,156.8319,156.5715,156.8029,1950.0
2020-08-03 10:30:00,162.71,162.78,162.59,162.63,2790.0,156.909,156.9765,156.7933,156.8319,2790.0
2020-08-03 10:35:00,162.7,162.7,162.25,162.25,1936.0,156.8994,156.8994,156.4654,156.4654,1936.0
2020-08-03 10:40:00,162.27,162.32,162.01,162.02,1223.0,156.4847,156.5329,156.234,156.2436,1223.0
2020-08-03 10:45:00,162.05,162.05,161.65,161.79,1800.0,156.2726,156.2726,155.8868,156.0218,1800.0
2020-08-03 10:50:00,161.74,162.2,161.74,162.16,4582.0,155.9736,156.4172,155.9736,156.3786,4582.0
2020-08-03 10:55:00,162.22,162.35,162.14,162.26,3900.0,156.4365,156.5619,156.3593,156.4751,3900.0
2020-08-03 11:00:00,162.39,162.67,162.39,162.64,2657.0,156.6004,156.8704,156.6004,156.8415,2657.0
2020-08-03 11:05:00,162.65,162.65,162.35,162.45,3729.0,156.8512,156.8512,156.5619,156.6583,3729.0
2020-08-03 11:10:00,162.49,162.63,162.34,162.62,2551.0,156.6969,156.8319,156.5522,156.8222,2551.0
2020-08-03 11:15:00,162.63,162.72,162.52,162.52,3110.0,156.8319,156.9187,156.7258,156.7258,3110.0
2020-08-03 11:20:00,162.52,162.65,162.42,162.5,1433.0,156.7258,156.8512,156.6294,156.7065,1433.0
2020-08-03 11:25:00,162.5,162.62,162.44,162.44,1100.0,156.7065,156.8222,156.6486,156.6486,1100.0
2020-08-03 11:30:00,162.48,163.03,162.48,163.0,2202.0,156.6872,157.2176,156.6872,157.1887,2202.0
2020-08-03 11:35:00,163.01,163.43,163.01,163.34,3535.0,157.1983,157.6034,157.1983,157.5166,3535.0
2020-08-03 11:40:00,163.44,163.65,163.37,163.59,2029.0,157.613,157.8155,157.5455,157.7576,2029.0
2020-08-03 11:45:00,163.52,163.65,163.42,163.42,2029.0,157.6901,157.8155,157.5937,157.5937,2029.0
2020-08-03 11:50:00,163.47,163.56,163.36,163.55,2500.0,157.6419,157.7287,157.5358,157.7191,2500.0
2020-08-03 11:55:00,163.5,163.52,163.4,163.44,2180.0,157.6709,157.6901,157.5744,157.613,2180.0
2020-08-03 12:00:00,163.48,163.53,163.39,163.44,1642.0,157.6516,157.6998,157.5648,157.613,1642.0
2020-08-03 12:05:00,163.48,163.57,163.46,163.52,1694.0,157.6516,157.7384,157.6323,157.6901,1694.0
2020-08-03 12:10:00,163.51,163.51,163.33,163.41,2400.0,157.6805,157.6805,157.5069,157.5841,2400.0
2020-08-03 12:15:00,163.43,163.53,163.4,163.4,1900.0,157.6034,157.6998,157.5744,157.5744,1900.0
2020-08-03 12:20:00,163.38,163.44,163.31,163.42,2441.0,157.5551,157.613,157.4876,157.5937,2441.0
2020-08-03 12:25:00,163.36,163.48,163.28,163.42,3037.0,157.5358,157.6516,157.4587,157.5937,3037.0
2020-08-03 12:30:00,163.39,163.5,163.39,163.41,1400.0,157.5648,157.6709,157.5648,157.5841,1400.0
2020-08-03 12:35:00,163.39,163.39,163.02,163.03,900.0,157.5648,157.5648,157.208,157.2176,900.0
2020-08-03 12:40:00,163.16,163.32,163.15,163.28,1800.0,157.343,157.4973,157.3333,157.4587,1800.0
2020-08-03 12:45:00,163.25,163.25,163.17,163.18,810.0,157.4298,157.4298,157.3526,157.3623,810.0
2020-08-03 12:50:00,163.18,163.28,163.09,163.26,2600.0,157.3623,157.4587,157.2755,157.4394,2600.0
2020-08-03 12:55:00,163.28,163.28,163.19,163.22,2146.0,157.4587,157.4587,157.3719,157.4008,2146.0
2020-08-03 13:00:00,163.2,163.21,162.96,162.96,2300.0,157.3816,157.3912,157.1501,157.1501,2300.0
2020-08-03 13:05:00,162.97,163.17,162.86,163.11,3723.0,157.1598,157.3526,157.0537,157.2948,3723.0
2020-08-03 13:10:00,163.17,163.34,163.16,163.16,1388.0,157.3526,157.5166,157.343,157.343,1388.0
2020-08-03 13:15:00,163.15,163.21,163.11,163.17,2110.0,157.3333,157.3912,157.2948,157.3526,2110.0
2020-08-03 13:20:00,163.16,163.25,163.13,163.25,1787.0,157.343,157.4298,157.314,157.4298,1787.0
2020-08-03 13:25:00,163.34,163.36,163.23,163.31,1400.0,157.5166,157.5358,157.4105,157.4876,1400.0
2020-08-03 13:30:00,163.29,163.34,163.22,163.26,2500.0,157.4683,157.5166,157.4008,157.4394,2500.0
2020-08-03 13:35:00,163.25,163.29,163.15,163.21,1524.0,157.4298,157.4683,157.3333,157.3912,1524.0
2020-08-03 13:40:00,163.19,163.19,163.04,163.04,919.0,157.3719,157.3719,157.2273,157.2273,919.0
2020-08-03 13:45:00,162.95,163.01,162.93,162.98,1567.0,157.1405,157.1983,157.1212,157.1694,1567.0
2020-08-03 13:50:00,162.95,162.98,162.87,162.91,1100.0,157.1405,157.1694,157.0633,157.1019,1100.0
2020-08-03 13:55:00,162.88,162.95,162.88,162.92,1500.0,157.073,157.1405,157.073,157.1115,1500.0
2020-08-03 14:00:00,162.94,163.25,162.94,163.19,3031.0,157.1308,157.4298,157.1308,157.3719,3031.0
2020-08-03 14:05:00,163.21,163.21,163.04,163.06,2036.0,157.3912,157.3912,157.2273,157.2465,2036.0
2020-08-03 14:10:00,163.01,163.17,163.01,163.1,1800.0,157.1983,157.3526,157.1983,157.2851,1800.0
2020-08-03 14:15:00,163.18,163.24,163.12,163.17,2270.0,157.3623,157.4201,157.3044,157.3526,2270.0
2020-08-03 14:20:00,163.09,163.1,163.02,163.1,1200.0,157.2755,157.2851,157.208,157.2851,1200.0
2020-08-03 14:25:00,163.08,163.11,163.03,163.03,1800.0,157.2658,157.2948,157.2176,157.2176,1800.0
2020-08-03 14:30:00,163.09,163.23,163.09,163.21,1795.0,157.2755,157.4105,157.2755,157.3912,1795.0
2020-08-03 14:35:00,163.19,163.22,163.06,163.22,2794.0,157.3719,157.4008,157.2465,157.4008,2794.0
2020-08-03 14:40:00,163.22,163.25,163.13,163.17,800.0,157.4008,157.4298,157.314,157.3526,800.0
2020-08-03 14:45:00,163.12,163.18,163.12,163.17,1313.0,157.3044,157.3623,157.3044,157.3526,1313.0
2020-08-03 14:50:00,163.17,163.2,163.03,163.03,1305.0,157.3526,157.3816,157.2176,157.2176,1305.0
2020-08-03 14:55:00,163.06,163.1,163.04,163.04,1900.0,157.2465,157.2851,157.2273,157.2273,1900.0
2020-08-03 15:00:00,163.11,163.11,162.9,162.94,3628.0,157.2948,157.2948,157.0922,157.1308,3628.0
2020-08-03 15:05:00,162.93,162.99,162.88,162.93,1800.0,157.1212,157.179,157.073,157.1212,1800.0
2020-08-03 15:10:00,162.97,163.02,162.91,163.0,4620.0,157.1598,157.208,157.1019,157.1887,4620.0
2020-08-03 15:15:00,163.02,163.02,162.8,162.8,4000.0,157.208,157.208,156.9958,156.9958,4000.0
2020-08-03 15:20:00,162.78,162.8,162.67,162.7,3874.0,156.9765,156.9958,156.8704,156.8994,3874.0
2020-08-03 15:25:00,162.73,162.82,162.65,162.75,3300.0,156.9283,157.0151,156.8512,156.9476,3300.0
2020-08-03 15:30:00,162.77,162.88,162.54,162.65,6140.0,156.9669,157.073,156.7451,156.8512,6140.0
2020-08-03 15:35:00,162.68,162.8,162.68,162.75,4300.0,156.8801,156.9958,156.8801,156.9476,4300.0
2020-08-03 15:40:00,162.72,162.87,162.66,162.8,5003.0,156.9187,157.0633,156.8608,156.9958,5003.0
2020-08-03 15:45:00,162.77,162.89,162.61,162.67,4947.0,156.9669,157.0826,156.8126,156.8704,4947.0
2020-08-03 15:50:00,162.63,162.73,162.46,162.71,8922.0,156.8319,156.9283,156.6679,156.909,8922.0
2020-08-03 15:55:00,162.77,162.98,162.63,162.86,28669.0,156.9669,157.1694,156.8319,157.0537,28669.0
2020-08-04 09:30:00,162.46,163.37,162.46,163.37,7661.0,156.6679,157.5455,156.6679,157.5455,7661.0
2020-08-04 09:35:00,162.86,162.86,162.14,162.14,5155.0,157.0537,157.0537,156.3593,156.3593,5155.0
2020-08-04 09:40:00,162.27,162.32,162.26,162.32,200.0,156.4847,156.5329,156.4751,156.5329,200.0
2020-08-04 09:45:00,162.07,162.32,162.06,162.2,2498.0,156.2918,156.5329,156.2822,156.4172,2498.0
2020-08-04 09:50:00,162.3,162.46,162.16,162.37,4433.0,156.5136,156.6679,156.3786,156.5811,4433.0
2020-08-04 09:55:00,162.48,162.7,162.48,162.7,700.0,156.6872,156.8994,156.6872,156.8994,700.0
2020-08-04 10:00:00,162.92,163.13,162.81,162.84,2547.0,157.1115,157.314,157.0055,157.0344,2547.0
2020-08-04 10:05:00,162.94,163.22,162.94,163.22,702.0,157.1308,157.4008,157.1308,157.4008,702.0
2020-08-04 10:10:00,163.36,163.38,163.3,163.38,829.0,157.5358,157.5551,157.478,157.5551,829.0
2020-08-04 10:15:00,163.4,163.48,162.91,163.11,5564.0,157.5744,157.6516,157.1019,157.2948,5564.0
2020-08-04 10:20:00,163.11,163.17,162.23,162.46,18341.0,157.2948,157.3526,156.4461,156.6679,18341.0
2020-08-04 10:25:00,162.27,162.87,162.27,162.87,1803.0,156.4847,157.0633,156.4847,157.0633,1803.0
2020-08-04 10:30:00,162.63,162.76,162.58,162.69,2009.0,156.8319,156.9572,156.7837,156.8897,2009.0
2020-08-04 10:35:00,162.68,162.89,162.67,162.89,600.0,156.8801,157.0826,156.8704,157.0826,600.0
2020-08-04 10:40:00,162.86,163.0,162.83,163.0,1211.0,157.0537,157.1887,157.0247,157.1887,1211.0
2020-08-04 10:45:00,162.98,163.07,162.98,163.07,1000.0,157.1694,157.2562,157.1694,157.2562,1000.0
2020-08-04 10:50:00,163.06,163.25,163.06,163.25,2257.0,157.2465,157.4298,157.2465,157.4298,2257.0
2020-08-04 10:55:00,163.2,163.38,163.2,163.21,3375.0,157.3816,157.5551,157.3816,157.3912,3375.0
2020-08-04 11:00:00,163.22,163.33,163.17,163.28,1213.0,157.4008,157.5069,157.3526,157.4587,1213.0
2020-08-04 11:05:00,163.2,163.2,163.01,163.05,800.0,157.3816,157.3816,157.1983,157.2369,800.0
2020-08-04 11:10:00,162.97,162.97,162.97,162.97,100.0,157.1598,157.1598,157.1598,157.1598,100.0
2020-08-04 11:15:00,163.02,163.02,162.69,162.69,700.0,157.208,157.208,156.8897,156.8897,700.0
2020-08-04 11:20:00,162.74,162.74,162.5,162.51,500.0,156.938,156.938,156.7065,156.7162,500.0
2020-08-04 11:25:00,162.62,162.75,162.59,162.72,1000.0,156.8222,156.9476,156.7933,156.9187,1000.0
2020-08-04 11:30:00,162.69,162.7,162.56,162.62,1200.0,156.8897,156.8994,156.7644,156.8222,1200.0
2020-08-04 11:35:00,162.6,162.78,162.6,162.75,1100.0,156.8029,156.9765,156.8029,156.9476,1100.0
2020-08-04 11:40:00,162.64,162.7,162.64,162.66,800.0,156.8415,156.8994,156.8415,156.8608,800.0
2020-08-04 11:45:00,162.65,162.65,162.42,162.43,316.0,156.8512,156.8512,156.6294,156.639,316.0
2020-08-04 11:50:00,162.4,162.42,162.24,162.31,900.0,156.6101,156.6294,156.4558,156.5233,900.0
2020-08-04 11:55:00,162.18,162.32,162.17,162.31,322.0,156.3979,156.5329,156.3883,156.5233,322.0
2020-08-04 12:00:00,162.35,162.35,162.19,162.26,3601.0,156.5619,156.5619,156.4076,156.4751,3601.0
2020-08-04 12:05:00,162.25,162.25,162.08,162.1,1900.0,156.4654,156.4654,156.3015,156.3208,1900.0
2020-08-04 12:10:00,162.1,162.24,162.05,162.18,2400.0,156.3208,156.4558,156.2726,156.3979,2400.0
2020-08-04 12:15:00,162.18,162.27,162.16,162.21,2120.0,156.3979,156.4847,156.3786,156.4268,2120.0
2020-08-04 12:20:00,162.23,162.31,162.1,162.1,1628.0,156.4461,156.5233,156.3208,156.3208,1628.0
2020-08-04 12:25:00,162.1,162.1,161.98,162.02,1500.0,156.3208,156.3208,156.205,156.2436,1500.0
2020-08-04 12:30:00,161.94,162.02,161.87,162.02,3644.0,156.1665,156.2436,156.099,156.2436,3644.0
2020-08-04 12:35:00,162.04,162.08,161.91,161.94,2769.0,156.2629,156.3015,156.1375,156.1665,2769.0
2020-08-04 12:40:00,161.88,161.9,161.71,161.82,4139.0,156.1086,156.1279,155.9447,156.0508,4139.0
2020-08-04 12:45:00,161.76,161.85,161.62,161.85,2200.0,155.9929,156.0797,155.8579,156.0797,2200.0
2020-08-04 12:50:00,161.9,162.03,161.75,161.75,2100.0,156.1279,156.2533,155.9832,155.9832,2100.0
2020-08-04 12:55:00,161.67,161.81,161.67,161.78,1116.0,155.9061,156.0411,155.9061,156.0122,1116.0
2020-08-04 13:00:00,161.76,161.77,161.64,161.64,2142.0,155.9929,156.0025,155.8772,155.8772,2142.0
2020-08-04 13:05:00,161.66,161.66,161.54,161.61,1322.0,155.8965,155.8965,155.7807,155.8482,1322.0
2020-08-04 13:10:00,161.65,161.82,161.65,161.82,2100.0,155.8868,156.0508,155.8868,156.0508,2100.0
2020-08-04 13:15:00,161.84,161.88,161.79,161.85,1344.0,156.07,156.1086,156.0218,156.0797,1344.0
2020-08-04 13:20:00,161.86,162.05,161.86,162.05,1803.0,156.0893,156.2726,156.0893,156.2726,1803.0
2020-08-04 13:25:00,162.03,162.13,161.97,161.97,2800.0,156.2533,156.3497,156.1954,156.1954,2800.0
2020-08-04 13:30:00,161.91,161.97,161.76,161.76,1180.0,156.1375,156.1954,155.9929,155.9929,1180.0
2020-08-04 13:35:00,161.75,161.8,161.62,161.77,2127.0,155.9832,156.0315,155.8579,156.0025,2127.0
2020-08-04 13:40:00,161.76,161.76,161.56,161.56,1400.0,155.9929,155.9929,155.8,155.8,1400.0
2020-08-04 13:45:00,161.47,161.58,161.45,161.58,2000.0,155.7132,155.8193,155.6939,155.8193,2000.0
2020-08-04 13:50:00,161.63,161.7,161.63,161.67,700.0,155.8675,155.935,155.8675,155.9061,700.0
2020-08-04 13:55:00,161.67,161.7,161.52,161.52,1100.0,155.9061,155.935,155.7614,155.7614,1100.0
2020-08-04 14:00:00,161.48,161.58,161.43,161.45,1400.0,155.7229,155.8193,155.6747,155.6939,1400.0
2020-08-04 14:05:00,161.43,161.52,161.42,161.52,1700.0,155.6747,155.7614,155.665,155.7614,1700.0
2020-08-04 14:10:00,161.54,161.54,161.33,161.36,2702.0,155.7807,155.7807,155.5782,155.6072,2702.0
2020-08-04 14:15:00,161.34,161.34,161.2,161.2,2600.0,155.5879,155.5879,155.4529,155.4529,2600.0
2020-08-04 14:20:00,161.24,161.27,160.96,161.09,3338.0,155.4914,155.5204,155.2214,155.3468,3338.0
2020-08-04 14:25:00,161.02,161.02,160.79,160.79,1600.0,155.2793,155.2793,155.0575,155.0575,1600.0
2020-08-04 14:30:00,160.79,160.83,160.64,160.65,2000.0,155.0575,155.096,154.9128,154.9225,2000.0
2020-08-04 14:35:00,160.6,160.68,160.33,160.33,5643.0,154.8742,154.9514,154.6139,154.6139,5643.0
2020-08-04 14:40:00,160.37,160.52,160.37,160.52,2740.0,154.6524,154.7971,154.6524,154.7971,2740.0
2020-08-04 14:45:00,160.54,160.61,160.22,160.4,6300.0,154.8164,154.8839,154.5078,154.6814,6300.0
2020-08-04 14:50:00,160.49,160.6,160.34,160.6,5900.0,154.7682,154.8742,154.6235,154.8742,5900.0
2020-08-04 14:55:00,160.58,160.78,160.52,160.59,3200.0,154.855,155.0478,154.7971,154.8646,3200.0
2020-08-04 15:00:00,160.59,160.71,160.5,160.62,5816.0,154.8646,154.9803,154.7778,154.8935,5816.0
2020-08-04 15:05:00,160.6,160.65,160.49,160.65,2388.0,154.8742,154.9225,154.7682,154.9225,2388.0
2020-08-04 15:10:00,160.68,160.84,160.53,160.84,3153.0,154.9514,155.1057,154.8067,155.1057,3153.0
2020-08-04 15:15:00,160.86,161.01,160.76,160.94,3300.0,155.125,155.2696,155.0285,155.2021,3300.0
2020-08-04 15:20:00,160.95,161.01,160.92,160.97,1700.0,155.2118,155.2696,155.1828,155.2311,1700.0
2020-08-04 15:25:00,160.94,161.07,160.89,161.07,2321.0,155.2021,155.3275,155.1539,155.3275,2321.0
2020-08-04 15:30:00,161.07,161.13,160.87,160.97,2620.0,155.3275,155.3854,155.1346,155.2311,2620.0
2020-08-04 15:35:00,160.93,160.96,160.82,160.92,4254.0,155.1925,155.2214,155.0864,155.1828,4254.0
2020-08-04 15:40:00,160.94,161.13,160.89,161.07,4867.0,155.2021,155.3854,155.1539,155.3275,4867.0
2020-08-04 15:45:00,161.04,161.09,160.96,160.99,8180.0,155.2986,155.3468,155.2214,155.2503,8180.0
2020-08-04 15:50:00,161.07,161.19,160.71,160.71,25559.0,155.3275,155.4432,154.9803,154.9803,25559.0
2020-08-04 15:55:00,160.73,160.87,160.62,160.75,73504.0,154.9996,155.1346,154.8935,155.0189,73504.0
2020-08-05 09:30:00,161.84,162.31,161.77,162.07,4639.0,156.07,156.5233,156.0025,156.2918,4639.0
2020-08-05 09:35:00,162.07,162.9,162.07,162.81,5317.0,156.2918,157.0922,156.2918,157.0055,5317.0
2020-08-05 09:40:00,162.64,162.76,162.5,162.6,2200.0,156.8415,156.9572,156.7065,156.8029,2200.0
2020-08-05 09:45:00,162.5,162.5,162.1,162.1,2219.0,156.7065,156.7065,156.3208,156.3208,2219.0
2020-08-05 09:50:00,162.06,162.5,162.06,162.36,2900.0,156.2822,156.7065,156.2822,156.5715,2900.0
2020-08-05 09:55:00,162.38,162.4,162.03,162.03,1450.0,156.5908,156.6101,156.2533,156.2533,1450.0
2020-08-05 10:00:00,162.22,162.3,162.03,162.04,2808.0,156.4365,156.5136,156.2533,156.2629,2808.0
2020-08-05 10:05:00,162.06,162.39,162.06,162.39,4497.0,156.2822,156.6004,156.2822,156.6004,4497.0
2020-08-05 10:10:00,162.32,162.7,162.29,162.7,4795.0,156.5329,156.8994,156.504,156.8994,4795.0
2020-08-05 10:15:00,162.73,162.73,162.47,162.58,852.0,156.9283,156.9283,156.6776,156.7837,852.0
2020-08-05 10:20:00,162.35,162.5,162.35,162.45,2540.0,156.5619,156.7065,156.5619,156.6583,2540.0
2020-08-05 10:25:00,162.4,162.71,162.39,162.69,2302.0,156.6101,156.909,156.6004,156.8897,2302.0
2020-08-05 10:30:00,162.38,162.61,162.38,162.44,905.0,156.5908,156.8126,156.5908,156.6486,905.0
2020-08-05 10:35:00,162.44,163.13,162.44,163.13,6438.0,156.6486,157.314,156.6486,157.314,6438.0
2020-08-05 10:40:00,162.95,163.18,162.74,162.74,3200.0,157.1405,157.3623,156.938,156.938,3200.0
2020-08-05 10:45:00,162.8,162.93,162.71,162.8,1728.0,156.9958,157.1212,156.909,156.9958,1728.0
2020-08-05 10:50:00,162.66,162.78,162.28,162.39,4601.0,156.8608,156.9765,156.4944,156.6004,4601.0
2020-08-05 10:55:00,162.39,162.42,162.0,162.0,4600.0,156.6004,156.6294,156.2243,156.2243,4600.0
2020-08-05 11:00:00,161.97,162.45,161.97,162.44,2302.0,156.1954,156.6583,156.1954,156.6486,2302.0
2020-08-05 11:05:00,162.47,162.55,162.33,162.33,2200.0,156.6776,156.7547,156.5426,156.5426,2200.0
2020-08-05 11:10:00,162.22,162.34,162.13,162.13,1210.0,156.4365,156.5522,156.3497,156.3497,1210.0
2020-08-05 11:15:00,162.12,162.17,161.88,161.88,1700.0,156.3401,156.3883,156.1086,156.1086,1700.0
2020-08-05 11:20:00,161.9,161.97,161.77,161.92,3867.0,156.1279,156.1954,156.0025,156.1472,3867.0
2020-08-05 11:25:00,162.07,162.14,161.93,162.0,2035.0,156.2918,156.3593,156.1568,156.2243,2035.0
2020-08-05 11:30:00,161.94,162.18,161.79,162.18,3800.0,156.1665,156.3979,156.0218,156.3979,3800.0
2020-08-05 11:35:00,162.21,162.21,162.12,162.13,500.0,156.4268,156.4268,156.3401,156.3497,500.0
2020-08-05 11:40:00,162.09,162.21,161.96,162.08,2200.0,156.3111,156.4268,156.1858,156.3015,2200.0
2020-08-05 11:45:00,161.99,162.0,161.93,161.99,1201.0,156.2147,156.2243,156.1568,156.2147,1201.0
2020-08-05 11:50:00,161.99,162.11,161.96,162.03,962.0,156.2147,156.3304,156.1858,156.2533,962.0
2020-08-05 11:55:00,162.07,162.31,162.05,162.27,3143.0,156.2918,156.5233,156.2726,156.4847,3143.0
2020-08-05 12:00:00,162.31,162.52,162.31,162.46,3221.0,156.5233,156.7258,156.5233,156.6679,3221.0
2020-08-05 12:05:00,162.44,162.46,162.28,162.3,2594.0,156.6486,156.6679,156.4944,156.5136,2594.0
2020-08-05 12:10:00,162.35,162.57,162.35,162.57,1464.0,156.5619,156.774,156.5619,156.774,1464.0
2020-08-05 12:15:00,162.52,162.74,162.48,162.73,2206.0,156.7258,156.938,156.6872,156.9283,2206.0
2020-08-05 12:20:00,162.66,162.82,162.64,162.64,1900.0,156.8608,157.0151,156.8415,156.8415,1900.0
2020-08-05 12:25:00,162.57,162.57,162.34,162.42,2950.0,156.774,156.774,156.5522,156.6294,2950.0
2020-08-05 12:30:00,162.48,162.62,162.48,162.62,750.0,156.6872,156.8222,156.6872,156.8222,750.0
2020-08-05 12:35:00,162.53,162.69,162.47,162.68,1586.0,156.7354,156.8897,156.6776,156.8801,1586.0
2020-08-05 12:40:00,162.68,162.79,162.63,162.78,3892.0,156.8801,156.9862,156.8319,156.9765,3892.0
2020-08-05 12:45:00,162.72,162.81,162.65,162.7,2020.0,156.9187,157.0055,156.8512,156.8994,2020.0
2020-08-05 12:50:00,162.6,162.67,162.59,162.6,1438.0,156.8029,156.8704,156.7933,156.8029,1438.0
2020-08-05 12:55:00,162.61,162.74,162.61,162.63,1000.0,156.8126,156.938,156.8126,156.8319,1000.0
2020-08-05 13:00:00,162.75,162.75,162.63,162.67,1000.0,156.9476,156.9476,156.8319,156.8704,1000.0
2020-08-05 13:05:00,162.65,162.67,162.61,162.67,500.0,156.8512,156.8704,156.8126,156.8704,500.0
2020-08-05 13:10:00,162.66,162.9,162.61,162.89,1214.0,156.8608,157.0922,156.8126,157.0826,1214.0
2020-08-05 13:15:00,162.81,162.9,162.78,162.83,1500.0,157.0055,157.0922,156.9765,157.0247,1500.0
2020-08-05 13:20:00,162.76,162.82,162.76,162.81,833.0,156.9572,157.0151,156.9572,157.0055,833.0
2020-08-05 13:25:00,162.81,162.89,162.78,162.82,1300.0,157.0055,157.0826,156.9765,157.0151,1300.0
2020-08-05 13:30:00,162.75,162.91,162.75,162.91,800.0,156.9476,157.1019,156.9476,157.1019,800.0
2020-08-05 13:35:00,162.92,163.08,162.92,162.99,2300.0,157.1115,157.2658,157.1115,157.179,2300.0
2020-08-05 13:40:00,162.96,162.96,162.83,162.9,1615.0,157.1501,157.1501,157.0247,157.0922,1615.0
2020-08-05 13:45:00,162.85,162.9,162.77,162.88,1000.0,157.044,157.0922,156.9669,157.073,1000.0
2020-08-05 13:50:00,162.87,162.99,162.84,162.94,1700.0,157.0633,157.179,157.0344,157.1308,1700.0
2020-08-05 13:55:00,162.95,163.04,162.9,162.9,800.0,157.1405,157.2273,157.0922,157.0922,800.0
2020-08-05 14:00:00,162.92,162.99,162.91,162.95,1972.0,157.1115,157.179,157.1019,157.1405,1972.0
2020-08-05 14:05:00,162.92,162.95,162.87,162.94,1200.0,157.1115,157.1405,157.0633,157.1308,1200.0
2020-08-05 14:10:00,162.99,163.02,162.91,162.97,1200.0,157.179,157.208,157.1019,157.1598,1200.0
2020-08-05 14:15:00,162.94,162.96,162.92,162.95,600.0,157.1308,157.1501,157.1115,157.1405,600.0
2020-08-05 14:20:00,162.88,162.9,162.51,162.51,2799.0,157.073,157.0922,156.7162,156.7162,2799.0
2020-08-05 14:25:00,162.56,162.61,162.56,162.61,200.0,156.7644,156.8126,156.7644,156.8126,200.0
2020-08-05 14:30:00,162.6,162.67,162.56,162.67,900.0,156.8029,156.8704,156.7644,156.8704,900.0
2020-08-05 14:35:00,162.64,162.65,162.54,162.6,1118.0,156.8415,156.8512,156.7451,156.8029,1118.0
2020-08-05 14:40:00,162.54,162.57,162.48,162.54,1500.0,156.7451,156.774,156.6872,156.7451,1500.0
2020-08-05 14:45:00,162.56,162.73,162.5,162.55,2910.0,156.7644,156.9283,156.7065,156.7547,2910.0
2020-08-05 14:50:00,162.45,162.63,162.45,162.55,1400.0,156.6583,156.8319,156.6583,156.7547,1400.0
2020-08-05 14:55:00,162.46,162.59,162.46,162.58,1988.0,156.6679,156.7933,156.6679,156.7837,1988.0
2020-08-05 15:00:00,162.56,162.61,162.52,162.61,750.0,156.7644,156.8126,156.7258,156.8126,750.0
2020-08-05 15:05:00,162.6,162.6,162.43,162.48,1900.0,156.8029,156.8029,156.639,156.6872,1900.0
2020-08-05 15:10:00,162.42,162.46,162.35,162.41,923.0,156.6294,156.6679,156.5619,156.6197,923.0
2020-08-05 15:15:00,162.43,162.43,162.36,162.43,1100.0,156.639,156.639,156.5715,156.639,1100.0
2020-08-05 15:20:00,162.39,162.57,162.39,162.57,2303.0,156.6004,156.774,156.6004,156.774,2303.0
2020-08-05 15:25:00,162.63,162.63,162.5,162.5,2313.0,156.8319,156.8319,156.7065,156.7065,2313.0
2020-08-05 15:30:00,162.5,162.6,162.44,162.6,1545.0,156.7065,156.8029,156.6486,156.8029,1545.0
2020-08-05 15:35:00,162.61,162.67,162.52,162.54,2550.0,156.8126,156.8704,156.7258,156.7451,2550.0
2020-08-05 15:40:00,162.59,162.64,162.33,162.37,3027.0,156.7933,156.8415,156.5426,156.5811,3027.0
2020-08-05 15:45:00,162.35,162.57,162.33,162.4,6779.0,156.5619,156.774,156.5426,156.6101,6779.0
2020-08-05 15:50:00,162.42,162.73,162.32,162.73,12204.0,156.6294,156.9283,156.5329,156.9283,12204.0
2020-08-05 15:55:00,162.74,162.75,162.55,162.69,19606.0,156.938,156.9476,156.7547,156.8897,19606.0
2020-08-06 09:30:00,162.1,162.8,162.1,162.8,3033.0,156.3208,156.9958,156.3208,156.9958,3033.0
2020-08-06 09:35:00,162.85,162.99,162.5,162.5,900.0,157.044,157.179,156.7065,156.7065,900.0
2020-08-06 09:40:00,162.53,162.79,162.46,162.46,1072.0,156.7354,156.9862,156.6679,156.6679,1072.0
2020-08-06 09:45:00,162.54,162.79,162.45,162.66,1639.0,156.7451,156.9862,156.6583,156.8608,1639.0
2020-08-06 09:50:00,162.5,162.72,162.38,162.54,2408.0,156.7065,156.9187,156.5908,156.7451,2408.0
2020-08-06 09:55:00,162.54,162.75,162.5,162.71,1160.0,156.7451,156.9476,156.7065,156.909,1160.0
2020-08-06 10:00:00,162.57,162.63,162.46,162.56,1902.0,156.774,156.8319,156.6679,156.7644,1902.0
2020-08-06 10:05:00,162.53,162.64,162.41,162.53,1903.0,156.7354,156.8415,156.6197,156.7354,1903.0
2020-08-06 10:10:00,162.63,162.65,162.51,162.57,1316.0,156.8319,156.8512,156.7162,156.774,1316.0
2020-08-06 10:15:00,162.59,162.59,162.31,162.31,900.0,156.7933,156.7933,156.5233,156.5233,900.0
2020-08-06 10:20:00,162.25,162.86,162.25,162.78,1800.0,156.4654,157.0537,156.4654,156.9765,1800.0
2020-08-06 10:25:00,162.86,162.87,162.72,162.81,1901.0,157.0537,157.0633,156.9187,157.0055,1901.0
2020-08-06 10:30:00,162.7,162.75,162.6,162.6,1528.0,156.8994,156.9476,156.8029,156.8029,1528.0
2020-08-06 10:35:00,162.81,162.81,162.64,162.64,500.0,157.0055,157.0055,156.8415,156.8415,500.0
2020-08-06 10:40:00,162.49,162.56,162.45,162.53,3300.0,156.6969,156.7644,156.6583,156.7354,3300.0
2020-08-06 10:45:00,162.58,162.73,162.55,162.67,2700.0,156.7837,156.9283,156.7547,156.8704,2700.0
2020-08-06 10:50:00,162.58,162.86,162.58,162.8,2502.0,156.7837,157.0537,156.7837,156.9958,2502.0
2020-08-06 10:55:00,162.9,162.93,162.77,162.91,2500.0,157.0922,157.1212,156.9669,157.1019,2500.0
2020-08-06 11:00:00,162.82,162.88,162.58,162.58,6120.0,157.0151,157.073,156.7837,156.7837,6120.0
2020-08-06 11:05:00,162.63,162.72,162.58,162.68,3999.0,156.8319,156.9187,156.7837,156.8801,3999.0
2020-08-06 11:10:00,162.7,162.7,162.52,162.68,1789.0,156.8994,156.8994,156.7258,156.8801,1789.0
2020-08-06 11:15:00,162.67,162.74,162.57,162.66,2020.0,156.8704,156.938,156.774,156.8608,2020.0
2020-08-06 11:20:00,162.66,162.68,162.52,162.66,3720.0,156.8608,156.8801,156.7258,156.8608,3720.0
2020-08-06 11:25:00,162.6,162.62,162.52,162.56,5034.0,156.8029,156.8222,156.7258,156.7644,5034.0
2020-08-06 11:30:00,162.53,162.59,162.46,162.57,31183.0,156.7354,156.7933,156.6679,156.774,31183.0
2020-08-06 11:35:00,162.57,162.65,162.48,162.52,57029.0,156.774,156.8512,156.6872,156.7258,57029.0
2020-08-06 11:40:00,162.48,162.54,162.48,162.53,3147.0,156.6872,156.7451,156.6872,156.7354,3147.0
2020-08-06 11:45:00,162.55,162.55,162.1,162.35,4210.0,156.7547,156.7547,156.3208,156.5619,4210.0
2020-08-06 11:50:00,162.29,162.32,162.22,162.31,3600.0,156.504,156.5329,156.4365,156.5233,3600.0
2020-08-06 11:55:00,162.23,162.33,162.22,162.24,1200.0,156.4461,156.5426,156.4365,156.4558,1200.0
2020-08-06 12:00:00,162.23,162.28,162.23,162.25,1299.0,156.4461,156.4944,156.4461,156.4654,1299.0
2020-08-06 12:05:00,162.24,162.28,162.22,162.22,1900.0,156.4558,156.4944,156.4365,156.4365,1900.0
2020-08-06 12:10:00,162.24,162.32,162.22,162.32,1800.0,156.4558,156.5329,156.4365,156.5329,1800.0
2020-08-06 12:15:00,162.31,162.31,162.25,162.26,300.0,156.5233,156.5233,156.4654,156.4751,300.0
2020-08-06 12:20:00,162.3,162.38,162.26,162.28,2023.0,156.5136,156.5908,156.4751,156.4944,2023.0
2020-08-06 12:25:00,162.32,162.33,162.28,162.31,630.0,156.5329,156.5426,156.4944,156.5233,630.0
2020-08-06 12:30:00,162.31,162.37,162.26,162.36,900.0,156.5233,156.5811,156.4751,156.5715,900.0
2020-08-06 12:35:00,162.31,162.31,162.3,162.31,100.0,156.5233,156.5233,156.5136,156.5233,100.0
2020-08-06 12:40:00,162.26,162.38,162.26,162.33,1600.0,156.4751,156.5908,156.4751,156.5426,1600.0
2020-08-06 12:45:00,162.38,162.39,162.33,162.39,500.0,156.5908,156.6004,156.5426,156.6004,500.0
2020-08-06 12:50:00,162.43,162.44,162.39,162.44,1851.0,156.639,156.6486,156.6004,156.6486,1851.0
2020-08-06 12:55:00,162.46,162.46,162.4,162.41,2666.0,156.6679,156.6679,156.6101,156.6197,2666.0
2020-08-06 13:00:00,162.4,162.45,162.38,162.45,1680.0,156.6101,156.6583,156.5908,156.6583,1680.0
2020-08-06 13:05:00,162.42,162.47,162.38,162.39,1570.0,156.6294,156.6776,156.5908,156.6004,1570.0
2020-08-06 13:10:00,162.44,162.51,162.39,162.47,1200.0,156.6486,156.7162,156.6004,156.6776,1200.0
2020-08-06 13:15:00,162.44,162.46,162.4,162.4,700.0,156.6486,156.6679,156.6101,156.6101,700.0
2020-08-06 13:20:00,162.43,162.43,162.39,162.39,600.0,156.639,156.639,156.6004,156.6004,600.0
2020-08-06 13:25:00,162.35,162.44,162.35,162.37,2169.0,156.5619,156.6486,156.5619,156.5811,2169.0
2020-08-06 13:30:00,162.35,162.37,162.35,162.35,1400.0,156.5619,156.5811,156.5619,156.5619,1400.0
2020-08-06 13:35:00,162.38,162.42,162.38,162.39,800.0,156.5908,156.6294,156.5908,156.6004,800.0
2020-08-06 13:40:00,162.41,162.44,162.35,162.35,1096.0,156.6197,156.6486,156.5619,156.5619,1096.0
2020-08-06 13:45:00,162.36,162.45,162.36,162.45,1977.0,156.5715,156.6583,156.5715,156.6583,1977.0
2020-08-06 13:50:00,162.47,162.56,162.45,162.56,500.0,156.6776,156.7644,156.6583,156.7644,500.0
2020-08-06 13:55:00,162.54,162.54,162.45,162.45,700.0,156.7451,156.7451,156.6583,156.6583,700.0
2020-08-06 14:00:00,162.51,162.68,162.51,162.68,571.0,156.7162,156.8801,156.7162,156.8801,571.0
2020-08-06 14:05:00,162.7,162.88,162.7,162.87,1900.0,156.8994,157.073,156.8994,157.0633,1900.0
2020-08-06 14:10:00,162.88,162.88,162.84,162.85,900.0,157.073,157.073,157.0344,157.044,900.0
2020-08-06 14:15:00,162.71,162.71,162.69,162.69,400.0,156.909,156.909,156.8897,156.8897,400.0
2020-08-06 14:20:00,162.7,162.86,162.7,162.86,3305.0,156.8994,157.0537,156.8994,157.0537,3305.0
2020-08-06 14:25:00,162.98,162.98,162.87,162.87,400.0,157.1694,157.1694,157.0633,157.0633,400.0
2020-08-06 14:30:00,162.93,163.14,162.93,162.99,4610.0,157.1212,157.3237,157.1212,157.179,4610.0
2020-08-06 14:35:00,162.75,162.82,162.74,162.82,1200.0,156.9476,157.0151,156.938,157.0151,1200.0
2020-08-06 14:40:00,162.92,162.94,162.91,162.94,500.0,157.1115,157.1308,157.1019,157.1308,500.0
2020-08-06 14:45:00,162.88,162.88,162.85,162.85,300.0,157.073,157.073,157.044,157.044,300.0
2020-08-06 14:50:00,162.86,162.9,162.74,162.76,2214.0,157.0537,157.0922,156.938,156.9572,2214.0
2020-08-06 14:55:00,162.64,162.64,162.53,162.58,1800.0,156.8415,156.8415,156.7354,156.7837,1800.0
2020-08-06 15:00:00,162.62,162.62,162.51,162.51,1994.0,156.8222,156.8222,156.7162,156.7162,1994.0
2020-08-06 15:05:00,162.51,162.51,162.45,162.5,600.0,156.7162,156.7162,156.6583,156.7065,600.0
2020-08-06 15:10:00,162.5,162.56,162.48,162.5,1340.0,156.7065,156.7644,156.6872,156.7065,1340.0
2020-08-06 15:15:00,162.53,162.67,162.53,162.67,1234.0,156.7354,156.8704,156.7354,156.8704,1234.0
2020-08-06 15:20:00,162.68,162.73,162.48,162.49,1805.0,156.8801,156.9283,156.6872,156.6969,1805.0
2020-08-06 15:25:00,162.47,162.54,162.39,162.54,1200.0,156.6776,156.7451,156.6004,156.7451,1200.0
2020-08-06 15:30:00,162.58,162.7,162.55,162.65,1407.0,156.7837,156.8994,156.7547,156.8512,1407.0
2020-08-06 15:35:00,162.62,162.82,162.58,162.74,2500.0,156.8222,157.0151,156.7837,156.938,2500.0
2020-08-06 15:40:00,162.71,162.73,162.66,162.66,1627.0,156.909,156.9283,156.8608,156.8608,1627.0
2020-08-06 15:45:00,162.67,162.76,162.51,162.57,2794.0,156.8704,156.9572,156.7162,156.774,2794.0
2020-08-06 15:50:00,162.37,162.58,162.36,162.56,5453.0,156.5811,156.7837,156.5715,156.7644,5453.0
2020-08-06 15:55:00,162.55,162.78,162.43,162.78,13754.0,156.7547,156.9765,156.639,156.9765,13754.0
2020-08-07 09:30:00,163.1,163.1,163.1,163.1,2646.0,157.2851,157.2851,157.2851,157.2851,2646.0
2020-08-07 09:35:00,163.14,163.14,163.1,163.13,600.0,157.3237,157.3237,157.2851,157.314,600.0
2020-08-07 09:40:00,163.08,163.12,163.08,163.12,300.0,157.2658,157.3044,157.2658,157.3044,300.0
2020-08-07 09:45:00,163.08,163.08,163.08,163.08,100.0,157.2658,157.2658,157.2658,157.2658,100.0
2020-08-07 09:50:00,163.26,163.49,163.26,163.49,1314.0,157.4394,157.6612,157.4394,157.6612,1314.0
2020-08-07 09:55:00,163.33,163.64,163.26,163.26,1681.0,157.5069,157.8059,157.4394,157.4394,1681.0
2020-08-07 10:00:00,163.01,163.06,162.88,163.03,990.0,157.1983,157.2465,157.073,157.2176,990.0
2020-08-07 10:05:00,162.9,162.94,162.83,162.94,800.0,157.0922,157.1308,157.0247,157.1308,800.0
2020-08-07 10:10:00,162.95,163.09,162.91,162.96,800.0,157.1405,157.2755,157.1019,157.1501,800.0
2020-08-07 10:15:00,162.97,162.97,162.65,162.65,1600.0,157.1598,157.1598,156.8512,156.8512,1600.0
2020-08-07 10:20:00,162.64,162.79,162.64,162.79,1100.0,156.8415,156.9862,156.8415,156.9862,1100.0
2020-08-07 10:25:00,162.86,162.86,162.67,162.68,900.0,157.0537,157.0537,156.8704,156.8801,900.0
2020-08-07 10:30:00,162.66,162.85,162.61,162.85,800.0,156.8608,157.044,156.8126,157.044,800.0
2020-08-07 10:35:00,162.94,162.99,162.84,162.94,1332.0,157.1308,157.179,157.0344,157.1308,1332.0
2020-08-07 10:40:00,162.99,163.0,162.84,162.84,1216.0,157.179,157.1887,157.0344,157.0344,1216.0
2020-08-07 10:45:00,162.88,163.01,162.75,163.01,2900.0,157.073,157.1983,156.9476,157.1983,2900.0
2020-08-07 10:50:00,163.05,163.47,163.05,163.38,2300.0,157.2369,157.6419,157.2369,157.5551,2300.0
2020-08-07 10:55:00,163.49,163.49,163.31,163.35,1902.0,157.6612,157.6612,157.4876,157.5262,1902.0
2020-08-07 11:00:00,163.47,163.47,163.31,163.43,2700.0,157.6419,157.6419,157.4876,157.6034,2700.0
2020-08-07 11:05:00,163.41,163.67,163.41,163.65,2900.0,157.5841,157.8348,157.5841,157.8155,2900.0
2020-08-07 11:10:00,163.58,163.74,163.57,163.64,1000.0,157.748,157.9023,157.7384,157.8059,1000.0
2020-08-07 11:15:00,163.59,163.59,163.34,163.4,3300.0,157.7576,157.7576,157.5166,157.5744,3300.0
2020-08-07 11:20:00,163.34,163.5,163.34,163.5,1100.0,157.5166,157.6709,157.5166,157.6709,1100.0
2020-08-07 11:25:00,163.53,163.64,163.53,163.62,2400.0,157.6998,157.8059,157.6998,157.7866,2400.0
2020-08-07 11:30:00,163.68,163.78,163.63,163.73,1699.0,157.8444,157.9409,157.7962,157.8927,1699.0
2020-08-07 11:35:00,163.73,163.82,163.73,163.77,1628.0,157.8927,157.9794,157.8927,157.9312,1628.0
2020-08-07 11:40:00,163.81,163.94,163.81,163.85,1554.0,157.9698,158.0952,157.9698,158.0084,1554.0
2020-08-07 11:45:00,163.86,163.86,163.74,163.81,2212.0,158.018,158.018,157.9023,157.9698,2212.0
2020-08-07 11:50:00,163.86,163.94,163.74,163.88,2200.0,158.018,158.0952,157.9023,158.0373,2200.0
2020-08-07 11:55:00,163.79,163.81,163.71,163.78,1900.0,157.9505,157.9698,157.8734,157.9409,1900.0
2020-08-07 12:00:00,163.73,163.84,163.72,163.77,2732.0,157.8927,157.9987,157.883,157.9312,2732.0
2020-08-07 12:05:00,163.82,163.83,163.56,163.6,2100.0,157.9794,157.9891,157.7287,157.7673,2100.0
2020-08-07 12:10:00,163.6,163.83,163.6,163.83,2800.0,157.7673,157.9891,157.7673,157.9891,2800.0
2020-08-07 12:15:00,163.85,164.0,163.79,163.8,2000.0,158.0084,158.153,157.9505,157.9602,2000.0
2020-08-07 12:20:00,163.72,164.0,163.62,163.93,3620.0,157.883,158.153,157.7866,158.0855,3620.0
2020-08-07 12:25:00,163.92,164.07,163.91,164.03,2167.0,158.0759,158.2205,158.0662,158.182,2167.0
2020-08-07 12:30:00,164.13,164.16,164.06,164.16,2161.0,158.2784,158.3073,158.2109,158.3073,2161.0
2020-08-07 12:35:00,164.23,164.28,164.14,164.28,1962.0,158.3748,158.423,158.288,158.423,1962.0
2020-08-07 12:40:00,164.24,164.37,164.18,164.24,3869.0,158.3845,158.5098,158.3266,158.3845,3869.0
2020-08-07 12:45:00,164.31,164.37,164.23,164.32,2472.0,158.452,158.5098,158.3748,158.4616,2472.0
2020-08-07 12:50:00,164.29,164.38,164.11,164.11,7100.0,158.4327,158.5195,158.2591,158.2591,7100.0
2020-08-07 12:55:00,164.11,164.69,164.11,164.53,4401.0,158.2591,158.8184,158.2591,158.6641,4401.0
2020-08-07 13:00:00,164.52,164.52,164.27,164.28,3028.0,158.6545,158.6545,158.4134,158.423,3028.0
2020-08-07 13:05:00,164.28,164.28,164.18,164.21,2708.0,158.423,158.423,158.3266,158.3555,2708.0
2020-08-07 13:10:00,164.21,164.35,164.11,164.26,4693.0,158.3555,158.4906,158.2591,158.4038,4693.0
2020-08-07 13:15:00,164.27,164.37,164.26,164.26,1001.0,158.4134,158.5098,158.4038,158.4038,1001.0
2020-08-07 13:20:00,164.25,164.38,164.24,164.37,2210.0,158.3941,158.5195,158.3845,158.5098,2210.0
2020-08-07 13:25:00,164.3,164.57,164.28,164.56,2680.0,158.4423,158.7027,158.423,158.6931,2680.0
2020-08-07 13:30:00,164.46,164.61,164.46,164.54,3428.0,158.5966,158.7413,158.5966,158.6738,3428.0
2020-08-07 13:35:00,164.57,164.65,164.57,164.6,3741.0,158.7027,158.7799,158.7027,158.7316,3741.0
2020-08-07 13:40:00,164.64,164.79,164.64,164.74,3273.0,158.7702,158.9149,158.7702,158.8666,3273.0
2020-08-07 13:45:00,164.69,164.72,164.39,164.4,7350.0,158.8184,158.8474,158.5291,158.5388,7350.0
2020-08-07 13:50:00,164.23,164.38,164.14,164.24,2100.0,158.3748,158.5195,158.288,158.3845,2100.0
2020-08-07 13:55:00,164.32,164.51,164.29,164.43,3570.0,158.4616,158.6448,158.4327,158.5677,3570.0
2020-08-07 14:00:00,164.42,164.65,164.42,164.42,4800.0,158.5581,158.7799,158.5581,158.5581,4800.0
2020-08-07 14:05:00,164.4,164.61,164.36,164.53,4886.0,158.5388,158.7413,158.5002,158.6641,4886.0
2020-08-07 14:10:00,164.59,164.79,164.5,164.77,5615.0,158.722,158.9149,158.6352,158.8956,5615.0
2020-08-07 14:15:00,164.69,164.78,164.52,164.57,4200.0,158.8184,158.9052,158.6545,158.7027,4200.0
2020-08-07 14:20:00,164.61,164.69,164.47,164.61,5358.0,158.7413,158.8184,158.6063,158.7413,5358.0
2020-08-07 14:25:00,164.56,164.71,164.56,164.66,4200.0,158.6931,158.8377,158.6931,158.7895,4200.0
2020-08-07 14:30:00,164.62,164.89,164.62,164.89,4831.0,158.7509,159.0113,158.7509,159.0113,4831.0
2020-08-07 14:35:00,164.9,165.0,164.81,165.0,4838.0,159.0209,159.1174,158.9342,159.1174,4838.0
2020-08-07 14:40:00,165.04,165.26,164.91,165.26,4990.0,159.156,159.3681,159.0306,159.3681,4990.0
2020-08-07 14:45:00,165.23,165.36,165.12,165.25,4167.0,159.3392,159.4645,159.2331,159.3585,4167.0
2020-08-07 14:50:00,165.21,165.36,165.09,165.3,3899.0,159.3199,159.4645,159.2042,159.4067,3899.0
2020-08-07 14:55:00,165.25,165.37,165.18,165.37,3877.0,159.3585,159.4742,159.291,159.4742,3877.0
2020-08-07 15:00:00,165.3,165.48,165.2,165.47,4280.0,159.4067,159.5803,159.3102,159.5706,4280.0
2020-08-07 15:05:00,165.45,165.71,165.43,165.71,4638.0,159.5513,159.8021,159.532,159.8021,4638.0
2020-08-07 15:10:00,165.66,165.67,165.39,165.47,9442.0,159.7538,159.7635,159.4935,159.5706,9442.0
2020-08-07 15:15:00,165.51,165.8,165.49,165.8,5337.0,159.6092,159.8889,159.5899,159.8889,5337.0
2020-08-07 15:20:00,165.77,165.87,165.62,165.74,6810.0,159.8599,159.9564,159.7153,159.831,6810.0
2020-08-07 15:25:00,165.77,165.91,165.53,165.58,6399.0,159.8599,159.9949,159.6285,159.6767,6399.0
2020-08-07 15:30:00,165.64,165.79,165.58,165.69,10145.0,159.7346,159.8792,159.6767,159.7828,10145.0
2020-08-07 15:35:00,165.7,165.86,165.65,165.86,6575.0,159.7924,159.9467,159.7442,159.9467,6575.0
2020-08-07 15:40:00,165.84,166.21,165.84,166.21,9671.0,159.9274,160.2842,159.9274,160.2842,9671.0
2020-08-07 15:45:00,166.23,166.49,166.19,166.38,14152.0,160.3035,160.5543,160.265,160.4482,14152.0
2020-08-07 15:50:00,166.43,166.54,166.28,166.45,33293.0,160.4964,160.6025,160.3517,160.5157,33293.0
2020-08-07 15:55:00,166.43,166.72,166.33,166.64,53934.0,160.4964,160.7761,160.4,160.6989,53934.0
2020-08-10 09:30:00,166.39,166.75,165.84,166.39,54819.0,160.4578,160.805,159.9274,160.4578,54819.0
2020-08-10 09:35:00,166.61,167.15,166.57,166.8,3200.0,160.67,161.1907,160.6314,160.8532,3200.0
2020-08-10 09:40:00,166.62,167.09,166.62,167.09,1708.0,160.6796,161.1329,160.6796,161.1329,1708.0
2020-08-10 09:45:00,166.91,166.98,166.05,166.29,16950.0,160.9593,161.0268,160.1299,160.3614,16950.0
2020-08-10 09:50:00,166.23,166.54,166.11,166.43,3913.0,160.3035,160.6025,160.1878,160.4964,3913.0
2020-08-10 09:55:00,166.37,166.6,166.36,166.44,1916.0,160.4385,160.6603,160.4289,160.506,1916.0
2020-08-10 10:00:00,166.4,166.4,165.99,166.15,6279.0,160.4675,160.4675,160.0721,160.2264,6279.0
2020-08-10 10:05:00,166.22,166.55,166.12,166.24,4825.0,160.2939,160.6121,160.1974,160.3132,4825.0
2020-08-10 10:10:00,166.2,166.45,166.06,166.43,4100.0,160.2746,160.5157,160.1396,160.4964,4100.0
2020-08-10 10:15:00,166.4,166.49,166.35,166.38,2402.0,160.4675,160.5543,160.4192,160.4482,2402.0
2020-08-10 10:20:00,166.38,166.46,165.7,166.22,18471.0,160.4482,160.5253,159.7924,160.2939,18471.0
2020-08-10 10:25:00,166.12,166.79,166.0,166.68,19684.0,160.1974,160.8436,160.0817,160.7375,19684.0
2020-08-10 10:30:00,166.66,166.77,166.54,166.69,21076.0,160.7182,160.8243,160.6025,160.7471,21076.0
2020-08-10 10:35:00,166.72,166.73,166.45,166.59,9352.0,160.7761,160.7857,160.5157,160.6507,9352.0
2020-08-10 10:40:00,166.42,166.46,166.27,166.38,1500.0,160.4868,160.5253,160.3421,160.4482,1500.0
2020-08-10 10:45:00,166.37,166.5,166.2,166.2,2817.0,160.4385,160.5639,160.2746,160.2746,2817.0
2020-08-10 10:50:00,166.18,166.18,165.6,165.95,4275.0,160.2553,160.2553,159.696,160.0335,4275.0
2020-08-10 10:55:00,165.93,165.94,165.28,165.34,2625.0,160.0142,160.0239,159.3874,159.4453,2625.0
2020-08-10 11:00:00,165.41,165.78,165.37,165.69,1842.0,159.5128,159.8696,159.4742,159.7828,1842.0
2020-08-10 11:05:00,165.87,166.19,165.87,166.05,1674.0,159.9564,160.265,159.9564,160.1299,1674.0
2020-08-10 11:10:00,166.05,166.19,166.04,166.07,3500.0,160.1299,160.265,160.1203,160.1492,3500.0
2020-08-10 11:15:00,166.08,166.14,166.02,166.11,3200.0,160.1589,160.2167,160.101,160.1878,3200.0
2020-08-10 11:20:00,166.08,166.13,166.01,166.12,6645.0,160.1589,160.2071,160.0914,160.1974,6645.0
2020-08-10 11:25:00,166.05,166.17,166.02,166.1,5500.0,160.1299,160.2457,160.101,160.1782,5500.0
2020-08-10 11:30:00,166.11,166.15,166.04,166.05,5012.0,160.1878,160.2264,160.1203,160.1299,5012.0
2020-08-10 11:35:00,166.07,166.1,165.87,165.87,2384.0,160.1492,160.1782,159.9564,159.9564,2384.0
2020-08-10 11:40:00,165.9,165.9,165.7,165.82,3607.0,159.9853,159.9853,159.7924,159.9081,3607.0
2020-08-10 11:45:00,165.82,166.08,165.82,166.03,4244.0,159.9081,160.1589,159.9081,160.1107,4244.0
2020-08-10 11:50:00,166.04,166.1,166.0,166.03,2982.0,160.1203,160.1782,160.0817,160.1107,2982.0
2020-08-10 11:55:00,166.04,166.12,165.98,166.09,3801.0,160.1203,160.1974,160.0624,160.1685,3801.0
2020-08-10 12:00:00,166.11,166.23,165.97,166.23,4552.0,160.1878,160.3035,160.0528,160.3035,4552.0
2020-08-10 12:05:00,166.11,166.11,165.98,165.98,5878.0,160.1878,160.1878,160.0624,160.0624,5878.0
2020-08-10 12:10:00,166.0,166.03,165.93,165.97,4039.0,160.0817,160.1107,160.0142,160.0528,4039.0
2020-08-10 12:15:00,166.01,166.2,166.01,166.12,3227.0,160.0914,160.2746,160.0914,160.1974,3227.0
2020-08-10 12:20:00,166.16,166.22,166.07,166.2,2238.0,160.236,160.2939,160.1492,160.2746,2238.0
2020-08-10 12:25:00,166.22,166.36,166.12,166.12,3481.0,160.2939,160.4289,160.1974,160.1974,3481.0
2020-08-10 12:30:00,166.12,166.21,166.12,166.21,1900.0,160.1974,160.2842,160.1974,160.2842,1900.0
2020-08-10 12:35:00,166.24,166.34,166.18,166.21,2100.0,160.3132,160.4096,160.2553,160.2842,2100.0
2020-08-10 12:40:00,166.19,166.41,166.19,166.31,1300.0,160.265,160.4771,160.265,160.3807,1300.0
2020-08-10 12:45:00,166.31,166.32,166.18,166.21,1500.0,160.3807,160.3903,160.2553,160.2842,1500.0
2020-08-10 12:50:00,166.22,166.33,166.21,166.29,2173.0,160.2939,160.4,160.2842,160.3614,2173.0
2020-08-10 12:55:00,166.26,166.3,166.21,166.26,2839.0,160.3325,160.371,160.2842,160.3325,2839.0
2020-08-10 13:00:00,166.29,166.29,165.99,166.03,10903.0,160.3614,160.3614,160.0721,160.1107,10903.0
2020-08-10 13:05:00,166.06,166.13,166.0,166.03,1820.0,160.1396,160.2071,160.0817,160.1107,1820.0
2020-08-10 13:10:00,165.97,166.1,165.95,166.02,4004.0,160.0528,160.1782,160.0335,160.101,4004.0
2020-08-10 13:15:00,166.04,166.13,166.01,166.09,6256.0,160.1203,160.2071,160.0914,160.1685,6256.0
2020-08-10 13:20:00,166.11,166.18,166.07,166.16,2700.0,160.1878,160.2553,160.1492,160.236,2700.0
2020-08-10 13:25:00,166.15,166.18,165.89,166.02,4719.0,160.2264,160.2553,159.9756,160.101,4719.0
2020-08-10 13:30:00,166.22,166.35,166.17,166.28,2000.0,160.2939,160.4192,160.2457,160.3517,2000.0
2020-08-10 13:35:00,166.32,166.41,166.32,166.34,2418.0,160.3903,160.4771,160.3903,160.4096,2418.0
2020-08-10 13:40:00,166.35,166.35,166.19,166.19,2600.0,160.4192,160.4192,160.265,160.265,2600.0
2020-08-10 13:45:00,166.11,166.15,166.09,166.14,1200.0,160.1878,160.2264,160.1685,160.2167,1200.0
2020-08-10 13:50:00,166.14,166.17,165.94,166.02,3561.0,160.2167,160.2457,160.0239,160.101,3561.0
2020-08-10 13:55:00,166.08,166.08,165.86,165.99,2828.0,160.1589,160.1589,159.9467,160.0721,2828.0
2020-08-10 14:00:00,166.02,166.1,166.0,166.09,4000.0,160.101,160.1782,160.0817,160.1685,4000.0
2020-08-10 14:05:00,166.08,166.12,165.96,165.99,13149.0,160.1589,160.1974,160.0432,160.0721,13149.0
2020-08-10 14:10:00,166.05,166.08,165.93,166.06,5409.0,160.1299,160.1589,160.0142,160.1396,5409.0
2020-08-10 14:15:00,166.08,166.12,166.05,166.05,4101.0,160.1589,160.1974,160.1299,160.1299,4101.0
2020-08-10 14:20:00,166.04,166.04,165.81,165.83,2696.0,160.1203,160.1203,159.8985,159.9178,2696.0
2020-08-10 14:25:00,165.78,165.82,165.7,165.82,5003.0,159.8696,159.9081,159.7924,159.9081,5003.0
2020-08-10 14:30:00,165.81,165.81,165.65,165.66,5062.0,159.8985,159.8985,159.7442,159.7538,5062.0
2020-08-10 14:35:00,165.66,165.7,165.62,165.64,1800.0,159.7538,159.7924,159.7153,159.7346,1800.0
2020-08-10 14:40:00,165.64,165.72,165.45,165.45,3701.0,159.7346,159.8117,159.5513,159.5513,3701.0
2020-08-10 14:45:00,165.41,165.62,165.4,165.54,7100.0,159.5128,159.7153,159.5031,159.6381,7100.0
2020-08-10 14:50:00,165.53,165.58,165.49,165.56,1670.0,159.6285,159.6767,159.5899,159.6574,1670.0
2020-08-10 14:55:00,165.56,165.59,165.41,165.41,5231.0,159.6574,159.6863,159.5128,159.5128,5231.0
2020-08-10 15:00:00,165.4,165.42,165.2,165.4,6696.0,159.5031,159.5224,159.3102,159.5031,6696.0
2020-08-10 15:05:00,165.42,165.42,165.24,165.28,5824.0,159.5224,159.5224,159.3488,159.3874,5824.0
2020-08-10 15:10:00,165.29,165.32,165.12,165.14,4737.0,159.397,159.426,159.2331,159.2524,4737.0
2020-08-10 15:15:00,165.14,165.22,164.86,164.95,7000.0,159.2524,159.3295,158.9824,159.0692,7000.0
2020-08-10 15:20:00,164.99,165.06,164.87,164.92,6727.0,159.1077,159.1752,158.992,159.0402,6727.0
2020-08-10 15:25:00,164.94,164.94,164.7,164.74,8257.0,159.0595,159.0595,158.8281,158.8666,8257.0
2020-08-10 15:30:00,164.73,164.78,164.35,164.42,11845.0,158.857,158.9052,158.4906,158.5581,11845.0
2020-08-10 15:35:00,164.38,164.44,164.24,164.26,9400.0,158.5195,158.5773,158.3845,158.4038,9400.0
2020-08-10 15:40:00,164.27,164.34,164.12,164.25,9200.0,158.4134,158.4809,158.2688,158.3941,9200.0
2020-08-10 15:45:00,164.27,164.28,163.97,164.01,19117.0,158.4134,158.423,158.1241,158.1627,19117.0
2020-08-10 15:50:00,164.0,164.63,163.97,164.6,20959.0,158.153,158.7606,158.1241,158.7316,20959.0
2020-08-10 15:55:00,164.63,164.85,164.53,164.68,47433.0,158.7606,158.9727,158.6641,158.8088,47433.0
2020-08-11 09:30:00,165.43,165.43,163.84,164.04,11930.0,159.532,159.532,157.9987,158.1916,11930.0
2020-08-11 09:35:00,164.04,164.12,163.64,164.06,4150.0,158.1916,158.2688,157.8059,158.2109,4150.0
2020-08-11 09:40:00,164.02,164.06,163.62,163.78,4408.0,158.1723,158.2109,157.7866,157.9409,4408.0
2020-08-11 09:45:00,163.95,163.95,163.14,163.32,3100.0,158.1048,158.1048,157.3237,157.4973,3100.0
2020-08-11 09:50:00,163.31,163.31,162.47,162.8,7863.0,157.4876,157.4876,156.6776,156.9958,7863.0
2020-08-11 09:55:00,162.92,163.35,162.91,163.14,3150.0,157.1115,157.5262,157.1019,157.3237,3150.0
2020-08-11 10:00:00,163.17,163.17,162.6,162.61,7474.0,157.3526,157.3526,156.8029,156.8126,7474.0
2020-08-11 10:05:00,162.75,162.91,162.27,162.27,2584.0,156.9476,157.1019,156.4847,156.4847,2584.0
2020-08-11 10:10:00,162.47,163.08,162.47,162.97,4824.0,156.6776,157.2658,156.6776,157.1598,4824.0
2020-08-11 10:15:00,163.07,163.57,163.07,163.53,2189.0,157.2562,157.7384,157.2562,157.6998,2189.0
2020-08-11 10:20:00,163.53,163.54,163.16,163.17,4072.0,157.6998,157.7094,157.343,157.3526,4072.0
2020-08-11 10:25:00,163.15,163.2,162.62,162.99,36143.0,157.3333,157.3816,156.8222,157.179,36143.0
2020-08-11 10:30:00,162.92,163.07,162.6,162.6,8002.0,157.1115,157.2562,156.8029,156.8029,8002.0
2020-08-11 10:35:00,162.52,162.86,162.5,162.5,10098.0,156.7258,157.0537,156.7065,156.7065,10098.0
2020-08-11 10:40:00,162.36,162.47,162.2,162.2,5064.0,156.5715,156.6776,156.4172,156.4172,5064.0
2020-08-11 10:45:00,162.3,162.35,162.02,162.14,12346.0,156.5136,156.5619,156.2436,156.3593,12346.0
2020-08-11 10:50:00,162.15,162.32,162.07,162.19,6204.0,156.369,156.5329,156.2918,156.4076,6204.0
2020-08-11 10:55:00,162.17,162.36,161.97,162.19,9371.0,156.3883,156.5715,156.1954,156.4076,9371.0
2020-08-11 11:00:00,162.2,162.65,162.18,162.46,11461.0,156.4172,156.8512,156.3979,156.6679,11461.0
2020-08-11 11:05:00,162.5,162.55,162.28,162.5,5901.0,156.7065,156.7547,156.4944,156.7065,5901.0
2020-08-11 11:10:00,162.57,162.66,162.4,162.47,5145.0,156.774,156.8608,156.6101,156.6776,5145.0
2020-08-11 11:15:00,162.5,162.88,162.34,162.88,14650.0,156.7065,157.073,156.5522,157.073,14650.0
2020-08-11 11:20:00,162.8,162.81,162.69,162.75,3224.0,156.9958,157.0055,156.8897,156.9476,3224.0
2020-08-11 11:25:00,162.78,162.78,162.36,162.54,3603.0,156.9765,156.9765,156.5715,156.7451,3603.0
2020-08-11 11:30:00,162.55,162.55,162.11,162.16,2500.0,156.7547,156.7547,156.3304,156.3786,2500.0
2020-08-11 11:35:00,162.19,162.53,161.91,161.91,55987.0,156.4076,156.7354,156.1375,156.1375,55987.0
2020-08-11 11:40:00,161.94,162.4,161.94,162.4,2756.0,156.1665,156.6101,156.1665,156.6101,2756.0
2020-08-11 11:45:00,162.47,162.79,162.47,162.67,1308.0,156.6776,156.9862,156.6776,156.8704,1308.0
2020-08-11 11:50:00,162.64,162.84,162.62,162.84,1900.0,156.8415,157.0344,156.8222,157.0344,1900.0
2020-08-11 11:55:00,162.84,163.09,162.79,163.09,3100.0,157.0344,157.2755,156.9862,157.2755,3100.0
2020-08-11 12:00:00,163.12,163.38,162.99,163.02,7009.0,157.3044,157.5551,157.179,157.208,7009.0
2020-08-11 12:05:00,163.01,163.9,163.01,163.9,6925.0,157.1983,158.0566,157.1983,158.0566,6925.0
2020-08-11 12:10:00,163.98,164.0,163.67,164.0,8488.0,158.1337,158.153,157.8348,158.153,8488.0
2020-08-11 12:15:00,164.16,164.44,164.16,164.37,2500.0,158.3073,158.5773,158.3073,158.5098,2500.0
2020-08-11 12:20:00,164.34,164.47,164.32,164.36,9171.0,158.4809,158.6063,158.4616,158.5002,9171.0
2020-08-11 12:25:00,164.25,164.51,164.2,164.44,4655.0,158.3941,158.6448,158.3459,158.5773,4655.0
2020-08-11 12:30:00,164.41,164.55,164.37,164.37,1888.0,158.5484,158.6834,158.5098,158.5098,1888.0
2020-08-11 12:35:00,164.31,164.43,164.21,164.38,2908.0,158.452,158.5677,158.3555,158.5195,2908.0
2020-08-11 12:40:00,164.41,164.41,164.2,164.21,2100.0,158.5484,158.5484,158.3459,158.3555,2100.0
2020-08-11 12:45:00,164.17,164.54,164.16,164.51,4194.0,158.317,158.6738,158.3073,158.6448,4194.0
2020-08-11 12:50:00,164.5,164.55,164.34,164.38,9645.0,158.6352,158.6834,158.4809,158.5195,9645.0
2020-08-11 12:55:00,164.38,164.91,164.3,164.9,29532.0,158.5195,159.0306,158.4423,159.0209,29532.0
2020-08-11 13:00:00,164.91,165.12,164.85,165.02,53628.0,159.0306,159.2331,158.9727,159.1367,53628.0
2020-08-11 13:05:00,164.95,165.94,164.95,165.9,5022.0,159.0692,160.0239,159.0692,159.9853,5022.0
2020-08-11 13:10:00,165.91,166.27,165.91,166.21,9471.0,159.9949,160.3421,159.9949,160.2842,9471.0
2020-08-11 13:15:00,166.27,166.52,166.16,166.52,3734.0,160.3421,160.5832,160.236,160.5832,3734.0
2020-08-11 13:20:00,166.6,166.8,166.25,166.56,14343.0,160.6603,160.8532,160.3228,160.6218,14343.0
2020-08-11 13:25:00,166.53,166.56,166.36,166.56,2200.0,160.5928,160.6218,160.4289,160.6218,2200.0
2020-08-11 13:30:00,166.61,166.86,166.61,166.69,3986.0,160.67,160.9111,160.67,160.7471,3986.0
2020-08-11 13:35:00,166.69,166.88,166.62,166.85,3274.0,160.7471,160.9304,160.6796,160.9014,3274.0
2020-08-11 13:40:00,166.91,167.03,166.91,167.03,1400.0,160.9593,161.075,160.9593,161.075,1400.0
2020-08-11 13:45:00,167.02,167.11,167.0,167.06,2456.0,161.0654,161.1522,161.0461,161.1039,2456.0
2020-08-11 13:50:00,167.1,167.14,167.03,167.14,2351.0,161.1425,161.1811,161.075,161.1811,2351.0
2020-08-11 13:55:00,167.13,167.21,167.11,167.12,2478.0,161.1714,161.2486,161.1522,161.1618,2478.0
2020-08-11 14:00:00,167.14,167.37,167.07,167.27,1615.0,161.1811,161.4029,161.1136,161.3064,1615.0
2020-08-11 14:05:00,167.23,167.27,167.18,167.2,2062.0,161.2679,161.3064,161.2197,161.2389,2062.0
2020-08-11 14:10:00,167.16,167.16,167.06,167.09,1035.0,161.2004,161.2004,161.1039,161.1329,1035.0
2020-08-11 14:15:00,167.12,167.27,167.11,167.25,2010.0,161.1618,161.3064,161.1522,161.2872,2010.0
2020-08-11 14:20:00,167.16,167.24,167.06,167.08,1801.0,161.2004,161.2775,161.1039,161.1232,1801.0
2020-08-11 14:25:00,167.04,167.09,166.9,166.99,1601.0,161.0846,161.1329,160.9496,161.0364,1601.0
2020-08-11 14:30:00,166.9,167.16,166.9,167.16,1363.0,160.9496,161.2004,160.9496,161.2004,1363.0
2020-08-11 14:35:00,167.1,167.15,166.92,166.92,1200.0,161.1425,161.1907,160.9689,160.9689,1200.0
2020-08-11 14:40:00,166.96,167.03,166.96,167.01,2650.0,161.0075,161.075,161.0075,161.0557,2650.0
2020-08-11 14:45:00,166.99,166.99,166.76,166.87,1000.0,161.0364,161.0364,160.8146,160.9207,1000.0
2020-08-11 14:50:00,166.84,166.94,166.69,166.94,1248.0,160.8918,160.9882,160.7471,160.9882,1248.0
2020-08-11 14:55:00,166.99,166.99,166.83,166.96,1929.0,161.0364,161.0364,160.8821,161.0075,1929.0
2020-08-11 15:00:00,166.95,166.95,166.67,166.82,1302.0,160.9979,160.9979,160.7278,160.8725,1302.0
2020-08-11 15:05:00,166.72,166.9,166.6,166.63,2757.0,160.7761,160.9496,160.6603,160.6893,2757.0
2020-08-11 15:10:00,166.68,166.89,166.67,166.67,1700.0,160.7375,160.94,160.7278,160.7278,1700.0
2020-08-11 15:15:00,166.51,166.51,165.59,165.64,3430.0,160.5735,160.5735,159.6863,159.7346,3430.0
2020-08-11 15:20:00,165.71,165.84,165.63,165.64,2675.0,159.8021,159.9274,159.7249,159.7346,2675.0
2020-08-11 15:25:00,165.57,165.9,165.57,165.87,1720.0,159.6671,159.9853,159.6671,159.9564,1720.0
2020-08-11 15:30:00,165.92,165.95,165.4,165.4,2501.0,160.0046,160.0335,159.5031,159.5031,2501.0
2020-08-11 15:35:00,165.38,165.66,165.28,165.4,3601.0,159.4838,159.7538,159.3874,159.5031,3601.0
2020-08-11 15:40:00,165.5,165.51,165.16,165.28,6221.0,159.5996,159.6092,159.2717,159.3874,6221.0
2020-08-11 15:45:00,165.23,165.35,164.94,165.26,9594.0,159.3392,159.4549,159.0595,159.3681,9594.0
2020-08-11 15:50:00,165.25,165.25,164.44,164.83,15816.0,159.3585,159.3585,158.5773,158.9534,15816.0
2020-08-11 15:55:00,164.76,164.99,164.42,164.44,34178.0,158.8859,159.1077,158.5581,158.5773,34178.0
2020-08-12 09:30:00,165.13,165.54,165.13,165.54,2543.0,159.2427,159.6381,159.2427,159.6381,2543.0
2020-08-12 09:35:00,165.86,165.98,165.83,165.84,600.0,159.9467,160.0624,159.9178,159.9274,600.0
2020-08-12 09:40:00,166.1,166.28,166.1,166.28,300.0,160.1782,160.3517,160.1782,160.3517,300.0
2020-08-12 09:45:00,166.05,166.18,165.88,166.09,1301.0,160.1299,160.2553,159.966,160.1685,1301.0
2020-08-12 09:50:00,165.91,166.47,165.89,166.47,2602.0,159.9949,160.535,159.9756,160.535,2602.0
2020-08-12 09:55:00,166.38,166.39,166.21,166.21,755.0,160.4482,160.4578,160.2842,160.2842,755.0
2020-08-12 10:00:00,166.41,166.76,166.41,166.59,700.0,160.4771,160.8146,160.4771,160.6507,700.0
2020-08-12 10:05:00,166.81,166.97,166.74,166.97,1507.0,160.8628,161.0171,160.7953,161.0171,1507.0
2020-08-12 10:10:00,166.88,167.09,166.88,166.95,1300.0,160.9304,161.1329,160.9304,160.9979,1300.0
2020-08-12 10:15:00,166.85,166.86,166.59,166.68,1900.0,160.9014,160.9111,160.6507,160.7375,1900.0
2020-08-12 10:20:00,166.69,166.79,166.67,166.74,1100.0,160.7471,160.8436,160.7278,160.7953,1100.0
2020-08-12 10:25:00,166.89,167.36,166.87,167.21,2300.0,160.94,161.3932,160.9207,161.2486,2300.0
2020-08-12 10:30:00,167.39,167.46,167.19,167.34,1724.0,161.4222,161.4897,161.2293,161.374,1724.0
2020-08-12 10:35:00,167.41,167.47,167.23,167.27,952.0,161.4415,161.4993,161.2679,161.3064,952.0
2020-08-12 10:40:00,167.35,167.35,167.12,167.16,842.0,161.3836,161.3836,161.1618,161.2004,842.0
2020-08-12 10:45:00,167.2,167.24,167.02,167.15,1700.0,161.2389,161.2775,161.0654,161.1907,1700.0
2020-08-12 10:50:00,167.26,167.28,167.12,167.22,1713.0,161.2968,161.3161,161.1618,161.2582,1713.0
2020-08-12 10:55:00,167.23,167.34,167.16,167.19,1500.0,161.2679,161.374,161.2004,161.2293,1500.0
2020-08-12 11:00:00,167.09,167.09,166.87,166.95,1000.0,161.1329,161.1329,160.9207,160.9979,1000.0
2020-08-12 11:05:00,167.14,167.14,166.73,166.87,2851.0,161.1811,161.1811,160.7857,160.9207,2851.0
2020-08-12 11:10:00,166.91,166.92,166.71,166.79,2109.0,160.9593,160.9689,160.7664,160.8436,2109.0
2020-08-12 11:15:00,166.74,166.97,166.73,166.97,800.0,160.7953,161.0171,160.7857,161.0171,800.0
2020-08-12 11:20:00,166.97,167.0,166.8,166.89,936.0,161.0171,161.0461,160.8532,160.94,936.0
2020-08-12 11:25:00,166.95,167.1,166.95,167.01,900.0,160.9979,161.1425,160.9979,161.0557,900.0
2020-08-12 11:30:00,167.06,167.11,167.02,167.11,1600.0,161.1039,161.1522,161.0654,161.1522,1600.0
2020-08-12 11:35:00,167.08,167.15,167.06,167.15,602.0,161.1232,161.1907,161.1039,161.1907,602.0
2020-08-12 11:40:00,167.15,167.24,167.15,167.23,600.0,161.1907,161.2775,161.1907,161.2679,600.0
2020-08-12 11:45:00,167.25,167.39,167.25,167.28,1592.0,161.2872,161.4222,161.2872,161.3161,1592.0
2020-08-12 11:50:00,167.25,167.3,167.24,167.25,600.0,161.2872,161.3354,161.2775,161.2872,600.0
2020-08-12 11:55:00,167.31,167.6,167.31,167.59,700.0,161.345,161.6247,161.345,161.615,700.0
2020-08-12 12:00:00,167.65,167.69,167.47,167.48,1755.0,161.6729,161.7115,161.4993,161.509,1755.0
2020-08-12 12:05:00,167.55,167.58,167.49,167.58,892.0,161.5765,161.6054,161.5186,161.6054,892.0
2020-08-12 12:10:00,167.61,167.63,167.59,167.61,500.0,161.6343,161.6536,161.615,161.6343,500.0
2020-08-12 12:15:00,167.72,167.94,167.72,167.94,2025.0,161.7404,161.9526,161.7404,161.9526,2025.0
2020-08-12 12:20:00,168.02,168.06,167.98,167.98,500.0,162.0297,162.0683,161.9911,161.9911,500.0
2020-08-12 12:25:00,168.02,168.14,168.01,168.14,605.0,162.0297,162.1454,162.0201,162.1454,605.0
2020-08-12 12:30:00,168.17,168.17,168.02,168.02,2732.0,162.1744,162.1744,162.0297,162.0297,2732.0
2020-08-12 12:35:00,168.09,168.2,167.98,168.2,1425.0,162.0972,162.2033,161.9911,162.2033,1425.0
2020-08-12 12:40:00,168.25,168.26,168.24,168.26,500.0,162.2515,162.2612,162.2419,162.2612,500.0
2020-08-12 12:45:00,168.2,168.26,168.15,168.15,1600.0,162.2033,162.2612,162.1551,162.1551,1600.0
2020-08-12 12:50:00,168.17,168.25,168.16,168.25,2884.0,162.1744,162.2515,162.1647,162.2515,2884.0
2020-08-12 12:55:00,168.22,168.28,167.91,168.0,1814.0,162.2226,162.2804,161.9236,162.0104,1814.0
2020-08-12 13:00:00,168.03,168.09,167.81,167.81,800.0,162.0394,162.0972,161.8272,161.8272,800.0
2020-08-12 13:05:00,167.84,167.89,167.76,167.76,500.0,161.8561,161.9043,161.779,161.779,500.0
2020-08-12 13:10:00,167.76,167.83,167.73,167.8,1100.0,161.779,161.8465,161.75,161.8176,1100.0
2020-08-12 13:15:00,167.6,167.77,167.6,167.7,1321.0,161.6247,161.7886,161.6247,161.7211,1321.0
2020-08-12 13:20:00,167.72,167.73,167.47,167.47,500.0,161.7404,161.75,161.4993,161.4993,500.0
2020-08-12 13:25:00,167.51,167.54,167.44,167.46,1236.0,161.5379,161.5668,161.4704,161.4897,1236.0
2020-08-12 13:30:00,167.51,167.51,167.39,167.41,1561.0,161.5379,161.5379,161.4222,161.4415,1561.0
2020-08-12 13:35:00,167.37,167.46,167.37,167.4,17410.0,161.4029,161.4897,161.4029,161.4318,17410.0
2020-08-12 13:40:00,167.34,167.37,166.98,166.99,17506.0,161.374,161.4029,161.0268,161.0364,17506.0
2020-08-12 13:45:00,166.97,167.0,166.73,166.8,3372.0,161.0171,161.0461,160.7857,160.8532,3372.0
2020-08-12 13:50:00,166.81,166.81,166.56,166.66,2905.0,160.8628,160.8628,160.6218,160.7182,2905.0
2020-08-12 13:55:00,166.79,166.89,166.7,166.76,2487.0,160.8436,160.94,160.7568,160.8146,2487.0
2020-08-12 14:00:00,166.71,166.76,166.48,166.48,900.0,160.7664,160.8146,160.5446,160.5446,900.0
2020-08-12 14:05:00,166.39,166.6,166.39,166.59,1401.0,160.4578,160.6603,160.4578,160.6507,1401.0
2020-08-12 14:10:00,166.58,166.83,166.57,166.81,1997.0,160.641,160.8821,160.6314,160.8628,1997.0
2020-08-12 14:15:00,166.85,166.91,166.72,166.76,1500.0,160.9014,160.9593,160.7761,160.8146,1500.0
2020-08-12 14:20:00,166.78,166.81,166.68,166.78,800.0,160.8339,160.8628,160.7375,160.8339,800.0
2020-08-12 14:25:00,166.73,166.74,166.47,166.56,1636.0,160.7857,160.7953,160.535,160.6218,1636.0
2020-08-12 14:30:00,166.66,166.86,166.64,166.8,2700.0,160.7182,160.9111,160.6989,160.8532,2700.0
2020-08-12 14:35:00,166.83,166.83,166.63,166.63,1112.0,160.8821,160.8821,160.6893,160.6893,1112.0
2020-08-12 14:40:00,166.64,166.82,166.63,166.81,1900.0,160.6989,160.8725,160.6893,160.8628,1900.0
2020-08-12 14:45:00,166.78,166.82,166.72,166.72,1700.0,160.8339,160.8725,160.7761,160.7761,1700.0
2020-08-12 14:50:00,166.78,166.89,166.74,166.83,2500.0,160.8339,160.94,160.7953,160.8821,2500.0
2020-08-12 14:55:00,166.84,166.94,166.84,166.9,3415.0,160.8918,160.9882,160.8918,160.9496,3415.0
2020-08-12 15:00:00,166.88,166.98,166.81,166.9,3320.0,160.9304,161.0268,160.8628,160.9496,3320.0
2020-08-12 15:05:00,166.9,167.05,166.9,167.05,716.0,160.9496,161.0943,160.9496,161.0943,716.0
2020-08-12 15:10:00,167.01,167.18,167.01,167.1,2400.0,161.0557,161.2197,161.0557,161.1425,2400.0
2020-08-12 15:15:00,167.09,167.12,167.01,167.11,4405.0,161.1329,161.1618,161.0557,161.1522,4405.0
2020-08-12 15:20:00,167.12,167.17,167.06,167.14,4399.0,161.1618,161.21,161.1039,161.1811,4399.0
2020-08-12 15:25:00,167.14,167.18,167.08,167.09,3100.0,161.1811,161.2197,161.1232,161.1329,3100.0
2020-08-12 15:30:00,167.06,167.08,166.59,166.74,6701.0,161.1039,161.1232,160.6507,160.7953,6701.0
2020-08-12 15:35:00,166.69,167.01,166.63,167.01,8009.0,160.7471,161.0557,160.6893,161.0557,8009.0
2020-08-12 15:40:00,166.98,167.16,166.8,167.0,8182.0,161.0268,161.2004,160.8532,161.0461,8182.0
2020-08-12 15:45:00,166.97,167.03,166.91,167.03,9215.0,161.0171,161.075,160.9593,161.075,9215.0
2020-08-12 15:50:00,167.07,167.08,166.66,166.68,16913.0,161.1136,161.1232,160.7182,160.7375,16913.0
2020-08-12 15:55:00,166.65,166.97,166.58,166.94,35036.0,160.7086,161.0171,160.641,160.9882,35036.0
2020-08-13 09:30:00,165.49,166.5,165.49,165.99,4384.0,159.5899,160.5639,159.5899,160.0721,4384.0
2020-08-13 09:35:00,166.01,166.24,165.72,165.86,2825.0,160.0914,160.3132,159.8117,159.9467,2825.0
2020-08-13 09:40:00,165.89,166.27,165.89,166.1,1400.0,159.9756,160.3421,159.9756,160.1782,1400.0
2020-08-13 09:45:00,166.01,166.22,165.74,165.88,4175.0,160.0914,160.2939,159.831,159.966,4175.0
2020-08-13 09:50:00,165.84,166.15,165.83,166.08,1434.0,159.9274,160.2264,159.9178,160.1589,1434.0
2020-08-13 09:55:00,166.13,166.31,166.02,166.23,1500.0,160.2071,160.3807,160.101,160.3035,1500.0
2020-08-13 10:00:00,166.11,166.37,166.11,166.18,900.0,160.1878,160.4385,160.1878,160.2553,900.0
2020-08-13 10:05:00,166.32,166.39,166.23,166.33,1200.0,160.3903,160.4578,160.3035,160.4,1200.0
2020-08-13 10:10:00,166.36,166.56,166.29,166.47,2000.0,160.4289,160.6218,160.3614,160.535,2000.0
2020-08-13 10:15:00,166.2,166.34,166.08,166.34,484.0,160.2746,160.4096,160.1589,160.4096,484.0
2020-08-13 10:20:00,166.41,166.48,166.28,166.44,1900.0,160.4771,160.5446,160.3517,160.506,1900.0
2020-08-13 10:25:00,166.45,166.5,166.44,166.5,401.0,160.5157,160.5639,160.506,160.5639,401.0
2020-08-13 10:30:00,166.4,166.5,166.35,166.5,600.0,160.4675,160.5639,160.4192,160.5639,600.0
2020-08-13 10:35:00,166.51,166.69,166.4,166.41,2100.0,160.5735,160.7471,160.4675,160.4771,2100.0
2020-08-13 10:40:00,166.41,166.41,166.36,166.36,200.0,160.4771,160.4771,160.4289,160.4289,200.0
2020-08-13 10:45:00,166.22,166.38,166.04,166.22,2336.0,160.2939,160.4482,160.1203,160.2939,2336.0
2020-08-13 10:50:00,166.22,166.23,166.12,166.22,500.0,160.2939,160.3035,160.1974,160.2939,500.0
2020-08-13 10:55:00,166.22,166.36,166.21,166.28,1730.0,160.2939,160.4289,160.2842,160.3517,1730.0
2020-08-13 11:00:00,166.25,166.43,166.24,166.35,3730.0,160.3228,160.4964,160.3132,160.4192,3730.0
2020-08-13 11:05:00,166.34,166.39,166.31,166.31,1400.0,160.4096,160.4578,160.3807,160.3807,1400.0
2020-08-13 11:10:00,166.31,167.01,166.31,167.01,3886.0,160.3807,161.0557,160.3807,161.0557,3886.0
2020-08-13 11:15:00,167.02,167.38,167.02,167.26,1200.0,161.0654,161.4125,161.0654,161.2968,1200.0
2020-08-13 11:20:00,167.12,167.13,167.02,167.04,2001.0,161.1618,161.1714,161.0654,161.0846,2001.0
2020-08-13 11:25:00,166.95,167.05,166.95,167.05,1516.0,160.9979,161.0943,160.9979,161.0943,1516.0
2020-08-13 11:30:00,167.11,167.11,166.92,166.93,500.0,161.1522,161.1522,160.9689,160.9786,500.0
2020-08-13 11:35:00,166.89,167.18,166.88,167.18,1101.0,160.94,161.2197,160.9304,161.2197,1101.0
2020-08-13 11:40:00,167.11,167.29,167.11,167.28,969.0,161.1522,161.3257,161.1522,161.3161,969.0
2020-08-13 11:45:00,167.21,167.21,167.21,167.21,400.0,161.2486,161.2486,161.2486,161.2486,400.0
2020-08-13 11:50:00,167.3,167.45,167.29,167.45,1906.0,161.3354,161.48,161.3257,161.48,1906.0
2020-08-13 11:55:00,167.59,167.59,167.44,167.44,1023.0,161.615,161.615,161.4704,161.4704,1023.0
2020-08-13 12:00:00,167.46,167.54,167.46,167.54,600.0,161.4897,161.5668,161.4897,161.5668,600.0
2020-08-13 12:05:00,167.47,167.56,167.42,167.45,2013.0,161.4993,161.5861,161.4511,161.48,2013.0
2020-08-13 12:10:00,167.43,167.43,167.03,167.03,2300.0,161.4607,161.4607,161.075,161.075,2300.0
2020-08-13 12:15:00,167.18,167.25,167.05,167.14,1200.0,161.2197,161.2872,161.0943,161.1811,1200.0
2020-08-13 12:20:00,167.21,167.22,167.04,167.04,700.0,161.2486,161.2582,161.0846,161.0846,700.0
2020-08-13 12:25:00,167.05,167.2,167.04,167.04,2600.0,161.0943,161.2389,161.0846,161.0846,2600.0
2020-08-13 12:30:00,167.04,167.05,166.87,167.05,1783.0,161.0846,161.0943,160.9207,161.0943,1783.0
2020-08-13 12:35:00,167.03,167.08,166.95,167.03,2091.0,161.075,161.1232,160.9979,161.075,2091.0
2020-08-13 12:40:00,167.08,167.1,167.03,167.06,500.0,161.1232,161.1425,161.075,161.1039,500.0
2020-08-13 12:45:00,167.1,167.2,167.1,167.17,1001.0,161.1425,161.2389,161.1425,161.21,1001.0
2020-08-13 12:50:00,167.21,167.21,167.02,167.15,1500.0,161.2486,161.2486,161.0654,161.1907,1500.0
2020-08-13 12:55:00,167.15,167.19,167.08,167.18,1899.0,161.1907,161.2293,161.1232,161.2197,1899.0
2020-08-13 13:00:00,167.24,167.24,167.13,167.17,700.0,161.2775,161.2775,161.1714,161.21,700.0
2020-08-13 13:05:00,167.14,167.17,167.11,167.12,600.0,161.1811,161.21,161.1522,161.1618,600.0
2020-08-13 13:10:00,167.13,167.27,167.13,167.21,950.0,161.1714,161.3064,161.1714,161.2486,950.0
2020-08-13 13:15:00,167.22,167.23,167.14,167.23,1603.0,161.2582,161.2679,161.1811,161.2679,1603.0
2020-08-13 13:20:00,167.25,167.25,166.83,166.83,900.0,161.2872,161.2872,160.8821,160.8821,900.0
2020-08-13 13:25:00,166.87,166.88,166.71,166.74,1503.0,160.9207,160.9304,160.7664,160.7953,1503.0
2020-08-13 13:30:00,166.7,166.7,166.43,166.56,2947.0,160.7568,160.7568,160.4964,160.6218,2947.0
2020-08-13 13:35:00,166.49,166.49,166.44,166.48,600.0,160.5543,160.5543,160.506,160.5446,600.0
2020-08-13 13:40:00,166.44,166.52,166.44,166.52,900.0,160.506,160.5832,160.506,160.5832,900.0
2020-08-13 13:45:00,166.52,166.71,166.51,166.71,1200.0,160.5832,160.7664,160.5735,160.7664,1200.0
2020-08-13 13:50:00,166.7,166.94,166.69,166.94,3622.0,160.7568,160.9882,160.7471,160.9882,3622.0
2020-08-13 13:55:00,166.93,166.98,166.82,166.83,3500.0,160.9786,161.0268,160.8725,160.8821,3500.0
2020-08-13 14:00:00,166.78,166.78,166.65,166.67,700.0,160.8339,160.8339,160.7086,160.7278,700.0
2020-08-13 14:05:00,166.72,166.85,166.65,166.8,4191.0,160.7761,160.9014,160.7086,160.8532,4191.0
2020-08-13 14:10:00,166.8,166.83,166.66,166.7,1600.0,160.8532,160.8821,160.7182,160.7568,1600.0
2020-08-13 14:15:00,166.73,166.81,166.51,166.6,7310.0,160.7857,160.8628,160.5735,160.6603,7310.0
2020-08-13 14:20:00,166.53,166.54,166.34,166.34,3047.0,160.5928,160.6025,160.4096,160.4096,3047.0
2020-08-13 14:25:00,166.36,166.62,166.36,166.57,2700.0,160.4289,160.6796,160.4289,160.6314,2700.0
2020-08-13 14:30:00,166.58,166.82,166.53,166.81,3408.0,160.641,160.8725,160.5928,160.8628,3408.0
2020-08-13 14:35:00,166.79,166.79,166.6,166.66,1300.0,160.8436,160.8436,160.6603,160.7182,1300.0
2020-08-13 14:40:00,166.68,166.91,166.65,166.81,7600.0,160.7375,160.9593,160.7086,160.8628,7600.0
2020-08-13 14:45:00,166.84,167.02,166.83,166.94,1700.0,160.8918,161.0654,160.8821,160.9882,1700.0
2020-08-13 14:50:00,166.79,166.87,166.66,166.81,1700.0,160.8436,160.9207,160.7182,160.8628,1700.0
2020-08-13 14:55:00,166.75,166.83,166.7,166.71,900.0,160.805,160.8821,160.7568,160.7664,900.0
2020-08-13 15:00:00,166.69,166.84,166.63,166.79,2115.0,160.7471,160.8918,160.6893,160.8436,2115.0
2020-08-13 15:05:00,166.79,166.86,166.64,166.73,1700.0,160.8436,160.9111,160.6989,160.7857,1700.0
2020-08-13 15:10:00,166.75,166.77,166.62,166.63,1698.0,160.805,160.8243,160.6796,160.6893,1698.0
2020-08-13 15:15:00,166.67,166.87,166.67,166.84,1820.0,160.7278,160.9207,160.7278,160.8918,1820.0
2020-08-13 15:20:00,166.86,167.02,166.86,167.0,2418.0,160.9111,161.0654,160.9111,161.0461,2418.0
2020-08-13 15:25:00,167.0,167.03,166.78,166.9,3407.0,161.0461,161.075,160.8339,160.9496,3407.0
2020-08-13 15:30:00,166.91,166.97,166.81,166.97,2161.0,160.9593,161.0171,160.8628,161.0171,2161.0
2020-08-13 15:35:00,166.97,167.04,166.74,166.74,4084.0,161.0171,161.0846,160.7953,160.7953,4084.0
2020-08-13 15:40:00,166.76,166.95,166.73,166.9,4364.0,160.8146,160.9979,160.7857,160.9496,4364.0
2020-08-13 15:45:00,166.9,166.9,166.65,166.65,6376.0,160.9496,160.9496,160.7086,160.7086,6376.0
2020-08-13 15:50:00,166.7,166.91,166.64,166.81,11538.0,160.7568,160.9593,160.6989,160.8628,11538.0
2020-08-13 15:55:00,166.77,167.0,166.67,166.73,30965.0,160.8243,161.0461,160.7278,160.7857,30965.0
2020-08-14 09:30:00,166.12,166.48,166.12,166.44,2925.0,160.1974,160.5446,160.1974,160.506,2925.0
2020-08-14 09:35:00,166.09,166.1,166.09,166.09,100.0,160.1685,160.1782,160.1685,160.1685,100.0
2020-08-14 09:40:00,166.11,166.11,165.88,165.93,400.0,160.1878,160.1878,159.966,160.0142,400.0
2020-08-14 09:45:00,166.07,166.12,165.83,165.97,1580.0,160.1492,160.1974,159.9178,160.0528,1580.0
2020-08-14 09:50:00,165.92,166.12,165.92,166.09,520.0,160.0046,160.1974,160.0046,160.1685,520.0
2020-08-14 09:55:00,166.24,166.27,166.15,166.27,967.0,160.3132,160.3421,160.2264,160.3421,967.0
2020-08-14 10:00:00,166.08,166.08,166.08,166.08,100.0,160.1589,160.1589,160.1589,160.1589,100.0
2020-08-14 10:05:00,166.1,166.49,166.01,166.44,2400.0,160.1782,160.5543,160.0914,160.506,2400.0
2020-08-14 10:10:00,166.71,166.88,166.61,166.68,6009.0,160.7664,160.9304,160.67,160.7375,6009.0
2020-08-14 10:15:00,166.67,167.1,166.67,167.1,1700.0,160.7278,161.1425,160.7278,161.1425,1700.0
2020-08-14 10:20:00,166.73,166.91,166.73,166.78,1000.0,160.7857,160.9593,160.7857,160.8339,1000.0
2020-08-14 10:25:00,166.88,166.92,166.75,166.82,3501.0,160.9304,160.9689,160.805,160.8725,3501.0
2020-08-14 10:30:00,166.89,166.91,166.77,166.91,1137.0,160.94,160.9593,160.8243,160.9593,1137.0
2020-08-14 10:35:00,166.86,166.95,166.77,166.95,1000.0,160.9111,160.9979,160.8243,160.9979,1000.0
2020-08-14 10:40:00,166.83,166.95,166.79,166.79,900.0,160.8821,160.9979,160.8436,160.8436,900.0
2020-08-14 10:45:00,166.78,166.78,166.68,166.78,1200.0,160.8339,160.8339,160.7375,160.8339,1200.0
2020-08-14 10:50:00,166.65,166.7,166.63,166.63,900.0,160.7086,160.7568,160.6893,160.6893,900.0
2020-08-14 10:55:00,166.61,166.66,166.55,166.55,500.0,160.67,160.7182,160.6121,160.6121,500.0
2020-08-14 11:00:00,166.46,166.52,166.43,166.43,1005.0,160.5253,160.5832,160.4964,160.4964,1005.0
2020-08-14 11:05:00,166.45,166.62,166.44,166.55,1396.0,160.5157,160.6796,160.506,160.6121,1396.0
2020-08-14 11:10:00,166.6,166.6,166.6,166.6,124.0,160.6603,160.6603,160.6603,160.6603,124.0
2020-08-14 11:15:00,166.33,166.33,166.1,166.26,1300.0,160.4,160.4,160.1782,160.3325,1300.0
2020-08-14 11:20:00,166.35,166.35,166.35,166.35,113.0,160.4192,160.4192,160.4192,160.4192,113.0
2020-08-14 11:25:00,166.33,166.33,166.1,166.11,700.0,160.4,160.4,160.1782,160.1878,700.0
2020-08-14 11:30:00,166.07,166.13,166.07,166.13,300.0,160.1492,160.2071,160.1492,160.2071,300.0
2020-08-14 11:35:00,166.06,166.12,166.0,166.02,1297.0,160.1396,160.1974,160.0817,160.101,1297.0
2020-08-14 11:40:00,165.96,166.17,165.94,166.11,6304.0,160.0432,160.2457,160.0239,160.1878,6304.0
2020-08-14 11:45:00,166.19,166.19,165.59,165.82,13176.0,160.265,160.265,159.6863,159.9081,13176.0
2020-08-14 11:50:00,165.82,165.87,165.66,165.81,1805.0,159.9081,159.9564,159.7538,159.8985,1805.0
2020-08-14 11:55:00,165.81,165.91,165.79,165.88,1200.0,159.8985,159.9949,159.8792,159.966,1200.0
2020-08-14 12:00:00,165.87,165.87,165.66,165.72,900.0,159.9564,159.9564,159.7538,159.8117,900.0
2020-08-14 12:05:00,165.72,165.85,165.72,165.83,1043.0,159.8117,159.9371,159.8117,159.9178,1043.0
2020-08-14 12:10:00,165.93,165.93,165.74,165.74,300.0,160.0142,160.0142,159.831,159.831,300.0
2020-08-14 12:15:00,165.87,165.87,165.63,165.63,800.0,159.9564,159.9564,159.7249,159.7249,800.0
2020-08-14 12:20:00,165.74,165.74,165.63,165.63,400.0,159.831,159.831,159.7249,159.7249,400.0
2020-08-14 12:25:00,165.32,165.39,165.25,165.25,600.0,159.426,159.4935,159.3585,159.3585,600.0
2020-08-14 12:30:00,165.32,165.4,165.13,165.13,1500.0,159.426,159.5031,159.2427,159.2427,1500.0
2020-08-14 12:35:00,165.19,165.19,165.05,165.05,789.0,159.3006,159.3006,159.1656,159.1656,789.0
2020-08-14 12:40:00,165.08,165.1,164.83,164.84,2500.0,159.1945,159.2138,158.9534,158.9631,2500.0
2020-08-14 12:45:00,164.92,165.0,164.91,164.97,2200.0,159.0402,159.1174,159.0306,159.0884,2200.0
2020-08-14 12:50:00,164.92,164.94,164.86,164.88,1000.0,159.0402,159.0595,158.9824,159.0017,1000.0
2020-08-14 12:55:00,164.89,164.9,164.78,164.84,1300.0,159.0113,159.0209,158.9052,158.9631,1300.0
2020-08-14 13:00:00,164.83,164.97,164.74,164.97,1000.0,158.9534,159.0884,158.8666,159.0884,1000.0
2020-08-14 13:05:00,165.01,165.01,164.92,164.92,1170.0,159.127,159.127,159.0402,159.0402,1170.0
2020-08-14 13:10:00,164.87,164.93,164.87,164.89,800.0,158.992,159.0499,158.992,159.0113,800.0
2020-08-14 13:15:00,164.91,164.93,164.82,164.89,2200.0,159.0306,159.0499,158.9438,159.0113,2200.0
2020-08-14 13:20:00,164.89,164.96,164.89,164.93,1300.0,159.0113,159.0788,159.0113,159.0499,1300.0
2020-08-14 13:25:00,164.89,164.95,164.89,164.94,700.0,159.0113,159.0692,159.0113,159.0595,700.0
2020-08-14 13:30:00,164.98,165.38,164.98,165.25,1800.0,159.0981,159.4838,159.0981,159.3585,1800.0
2020-08-14 13:35:00,165.26,165.26,165.01,165.06,1000.0,159.3681,159.3681,159.127,159.1752,1000.0
2020-08-14 13:40:00,165.05,165.11,165.04,165.1,2107.0,159.1656,159.2235,159.156,159.2138,2107.0
2020-08-14 13:45:00,165.12,165.18,165.07,165.14,1300.0,159.2331,159.291,159.1849,159.2524,1300.0
2020-08-14 13:50:00,165.14,165.29,165.14,165.27,1408.0,159.2524,159.397,159.2524,159.3778,1408.0
2020-08-14 13:55:00,165.31,165.53,165.3,165.47,2300.0,159.4163,159.6285,159.4067,159.5706,2300.0
2020-08-14 14:00:00,165.46,165.61,165.42,165.51,2102.0,159.561,159.7056,159.5224,159.6092,2102.0
2020-08-14 14:05:00,165.53,165.54,165.38,165.42,2000.0,159.6285,159.6381,159.4838,159.5224,2000.0
2020-08-14 14:10:00,165.38,165.42,165.32,165.33,564.0,159.4838,159.5224,159.426,159.4356,564.0
2020-08-14 14:15:00,165.32,165.38,165.3,165.31,900.0,159.426,159.4838,159.4067,159.4163,900.0
2020-08-14 14:20:00,165.43,165.43,165.27,165.28,876.0,159.532,159.532,159.3778,159.3874,876.0
2020-08-14 14:25:00,165.15,165.34,165.15,165.34,500.0,159.262,159.4453,159.262,159.4453,500.0
2020-08-14 14:30:00,165.4,165.42,165.3,165.3,1000.0,159.5031,159.5224,159.4067,159.4067,1000.0
2020-08-14 14:35:00,165.27,165.27,165.1,165.1,1000.0,159.3778,159.3778,159.2138,159.2138,1000.0
2020-08-14 14:40:00,165.09,165.1,165.01,165.01,703.0,159.2042,159.2138,159.127,159.127,703.0
2020-08-14 14:45:00,164.99,164.99,164.75,164.75,1401.0,159.1077,159.1077,158.8763,158.8763,1401.0
2020-08-14 14:50:00,164.78,164.85,164.61,164.64,1300.0,158.9052,158.9727,158.7413,158.7702,1300.0
2020-08-14 14:55:00,164.6,164.61,164.48,164.48,600.0,158.7316,158.7413,158.6159,158.6159,600.0
2020-08-14 15:00:00,164.4,164.4,164.33,164.34,1200.0,158.5388,158.5388,158.4713,158.4809,1200.0
2020-08-14 15:05:00,164.39,164.5,164.31,164.45,2280.0,158.5291,158.6352,158.452,158.587,2280.0
2020-08-14 15:10:00,164.44,164.47,164.35,164.35,1400.0,158.5773,158.6063,158.4906,158.4906,1400.0
2020-08-14 15:15:00,164.4,164.47,164.4,164.47,229.0,158.5388,158.6063,158.5388,158.6063,229.0
2020-08-14 15:20:00,164.41,164.41,164.23,164.28,1100.0,158.5484,158.5484,158.3748,158.423,1100.0
2020-08-14 15:25:00,164.17,164.41,164.1,164.29,2895.0,158.317,158.5484,158.2495,158.4327,2895.0
2020-08-14 15:30:00,164.29,164.29,164.13,164.14,1500.0,158.4327,158.4327,158.2784,158.288,1500.0
2020-08-14 15:35:00,164.2,164.2,163.92,164.13,1802.0,158.3459,158.3459,158.0759,158.2784,1802.0
2020-08-14 15:40:00,164.18,164.41,164.08,164.4,4369.0,158.3266,158.5484,158.2302,158.5388,4369.0
2020-08-14 15:45:00,164.5,164.5,164.29,164.29,6109.0,158.6352,158.6352,158.4327,158.4327,6109.0
2020-08-14 15:50:00,164.34,164.57,164.23,164.55,11102.0,158.4809,158.7027,158.3748,158.6834,11102.0
2020-08-14 15:55:00,164.53,164.78,164.35,164.74,35664.0,158.6641,158.9052,158.4906,158.8666,35664.0
2020-08-17 09:30:00,165.89,165.89,164.97,165.01,4968.0,159.9756,159.9756,159.0884,159.127,4968.0
2020-08-17 09:35:00,164.93,166.03,164.75,166.03,4100.0,159.0499,160.1107,158.8763,160.1107,4100.0
2020-08-17 09:40:00,166.14,166.54,166.13,166.13,2048.0,160.2167,160.6025,160.2071,160.2071,2048.0
2020-08-17 09:45:00,165.95,165.95,165.4,165.54,1300.0,160.0335,160.0335,159.5031,159.6381,1300.0
2020-08-17 09:50:00,165.77,166.06,165.74,165.97,1210.0,159.8599,160.1396,159.831,160.0528,1210.0
2020-08-17 09:55:00,165.89,165.94,165.64,165.77,2944.0,159.9756,160.0239,159.7346,159.8599,2944.0
2020-08-17 10:00:00,165.71,165.78,165.55,165.56,1206.0,159.8021,159.8696,159.6478,159.6574,1206.0
2020-08-17 10:05:00,165.64,165.7,165.64,165.7,200.0,159.7346,159.7924,159.7346,159.7924,200.0
2020-08-17 10:10:00,165.76,165.77,165.47,165.57,2802.0,159.8503,159.8599,159.5706,159.6671,2802.0
2020-08-17 10:15:00,165.57,165.57,165.57,165.57,0.0,159.6671,159.6671,159.6671,159.6671,0.0
2020-08-17 10:20:00,165.76,165.86,165.5,165.77,2183.0,159.8503,159.9467,159.5996,159.8599,2183.0
2020-08-17 10:25:00,165.91,166.4,165.91,166.4,897.0,159.9949,160.4675,159.9949,160.4675,897.0
2020-08-17 10:30:00,166.36,166.36,166.12,166.28,2152.0,160.4289,160.4289,160.1974,160.3517,2152.0
2020-08-17 10:35:00,166.38,166.42,166.2,166.42,2825.0,160.4482,160.4868,160.2746,160.4868,2825.0
2020-08-17 10:40:00,166.3,166.35,166.09,166.27,3227.0,160.371,160.4192,160.1685,160.3421,3227.0
2020-08-17 10:45:00,166.31,166.37,166.22,166.22,1250.0,160.3807,160.4385,160.2939,160.2939,1250.0
2020-08-17 10:50:00,166.16,166.16,166.1,166.11,560.0,160.236,160.236,160.1782,160.1878,560.0
2020-08-17 10:55:00,165.94,165.94,165.65,165.65,600.0,160.0239,160.0239,159.7442,159.7442,600.0
2020-08-17 11:00:00,165.64,165.71,165.6,165.65,2600.0,159.7346,159.8021,159.696,159.7442,2600.0
2020-08-17 11:05:00,165.66,165.7,165.59,165.63,3247.0,159.7538,159.7924,159.6863,159.7249,3247.0
2020-08-17 11:10:00,165.68,165.8,165.66,165.8,2601.0,159.7731,159.8889,159.7538,159.8889,2601.0
2020-08-17 11:15:00,165.83,165.99,165.74,165.99,1568.0,159.9178,160.0721,159.831,160.0721,1568.0
2020-08-17 11:20:00,165.95,166.13,165.95,166.05,400.0,160.0335,160.2071,160.0335,160.1299,400.0
2020-08-17 11:25:00,166.13,166.29,166.08,166.1,3591.0,160.2071,160.3614,160.1589,160.1782,3591.0
2020-08-17 11:30:00,166.17,166.25,166.11,166.12,1672.0,160.2457,160.3228,160.1878,160.1974,1672.0
2020-08-17 11:35:00,166.19,166.33,166.11,166.11,1500.0,160.265,160.4,160.1878,160.1878,1500.0
2020-08-17 11:40:00,166.13,166.13,165.98,166.01,1500.0,160.2071,160.2071,160.0624,160.0914,1500.0
2020-08-17 11:45:00,166.04,166.08,165.85,165.87,4175.0,160.1203,160.1589,159.9371,159.9564,4175.0
2020-08-17 11:50:00,166.03,166.11,165.93,166.06,1000.0,160.1107,160.1878,160.0142,160.1396,1000.0
2020-08-17 11:55:00,166.11,166.19,165.99,166.06,1910.0,160.1878,160.265,160.0721,160.1396,1910.0
2020-08-17 12:00:00,165.96,165.96,165.76,165.76,600.0,160.0432,160.0432,159.8503,159.8503,600.0
2020-08-17 12:05:00,165.76,165.79,165.42,165.42,2000.0,159.8503,159.8792,159.5224,159.5224,2000.0
2020-08-17 12:10:00,165.54,165.75,165.54,165.75,1203.0,159.6381,159.8406,159.6381,159.8406,1203.0
2020-08-17 12:15:00,165.81,165.81,165.69,165.74,2330.0,159.8985,159.8985,159.7828,159.831,2330.0
2020-08-17 12:20:00,165.77,165.8,165.54,165.54,1229.0,159.8599,159.8889,159.6381,159.6381,1229.0
2020-08-17 12:25:00,165.61,165.61,165.59,165.59,500.0,159.7056,159.7056,159.6863,159.6863,500.0
2020-08-17 12:30:00,165.47,165.49,165.46,165.46,800.0,159.5706,159.5899,159.561,159.561,800.0
2020-08-17 12:35:00,165.42,165.53,165.38,165.48,700.0,159.5224,159.6285,159.4838,159.5803,700.0
2020-08-17 12:40:00,165.48,165.48,165.37,165.4,700.0,159.5803,159.5803,159.4742,159.5031,700.0
2020-08-17 12:45:00,165.42,165.46,165.3,165.33,1300.0,159.5224,159.561,159.4067,159.4356,1300.0
2020-08-17 12:50:00,165.27,165.45,165.27,165.28,2112.0,159.3778,159.5513,159.3778,159.3874,2112.0
2020-08-17 12:55:00,165.33,165.34,165.27,165.33,1200.0,159.4356,159.4453,159.3778,159.4356,1200.0
2020-08-17 13:00:00,165.39,165.47,165.39,165.4,500.0,159.4935,159.5706,159.4935,159.5031,500.0
2020-08-17 13:05:00,165.27,165.68,165.23,165.29,8561.0,159.3778,159.7731,159.3392,159.397,8561.0
2020-08-17 13:10:00,165.23,165.25,165.17,165.17,1139.0,159.3392,159.3585,159.2813,159.2813,1139.0
2020-08-17 13:15:00,165.22,165.23,165.22,165.22,100.0,159.3295,159.3392,159.3295,159.3295,100.0
2020-08-17 13:20:00,165.22,165.22,165.06,165.06,1160.0,159.3295,159.3295,159.1752,159.1752,1160.0
2020-08-17 13:25:00,165.04,165.12,165.03,165.1,1400.0,159.156,159.2331,159.1463,159.2138,1400.0
2020-08-17 13:30:00,165.14,165.45,165.12,165.31,4759.0,159.2524,159.5513,159.2331,159.4163,4759.0
2020-08-17 13:35:00,165.34,165.44,165.34,165.37,2543.0,159.4453,159.5417,159.4453,159.4742,2543.0
2020-08-17 13:40:00,165.39,165.55,165.38,165.5,2000.0,159.4935,159.6478,159.4838,159.5996,2000.0
2020-08-17 13:45:00,165.47,165.47,165.45,165.46,997.0,159.5706,159.5706,159.5513,159.561,997.0
2020-08-17 13:50:00,165.5,165.7,165.5,165.7,1502.0,159.5996,159.7924,159.5996,159.7924,1502.0
2020-08-17 13:55:00,165.69,165.76,165.68,165.72,998.0,159.7828,159.8503,159.7731,159.8117,998.0
2020-08-17 14:00:00,165.75,165.79,165.65,165.65,1708.0,159.8406,159.8792,159.7442,159.7442,1708.0
2020-08-17 14:05:00,165.65,165.65,165.6,165.62,1100.0,159.7442,159.7442,159.696,159.7153,1100.0
2020-08-17 14:10:00,165.58,165.6,165.58,165.6,700.0,159.6767,159.696,159.6767,159.696,700.0
2020-08-17 14:15:00,165.59,165.62,165.48,165.48,2507.0,159.6863,159.7153,159.5803,159.5803,2507.0
2020-08-17 14:20:00,165.47,165.54,165.44,165.49,2095.0,159.5706,159.6381,159.5417,159.5899,2095.0
2020-08-17 14:25:00,165.38,165.38,165.04,165.06,1872.0,159.4838,159.4838,159.156,159.1752,1872.0
2020-08-17 14:30:00,165.08,165.23,165.04,165.23,2884.0,159.1945,159.3392,159.156,159.3392,2884.0
2020-08-17 14:35:00,165.24,165.24,165.13,165.13,1100.0,159.3488,159.3488,159.2427,159.2427,1100.0
2020-08-17 14:40:00,165.13,165.19,165.08,165.13,1300.0,159.2427,159.3006,159.1945,159.2427,1300.0
2020-08-17 14:45:00,165.12,165.12,164.98,164.98,1926.0,159.2331,159.2331,159.0981,159.0981,1926.0
2020-08-17 14:50:00,164.99,164.99,164.88,164.93,1428.0,159.1077,159.1077,159.0017,159.0499,1428.0
2020-08-17 14:55:00,164.94,165.25,164.93,165.25,2460.0,159.0595,159.3585,159.0499,159.3585,2460.0
2020-08-17 15:00:00,165.18,165.25,165.08,165.15,2000.0,159.291,159.3585,159.1945,159.262,2000.0
2020-08-17 15:05:00,165.11,165.14,165.05,165.06,1339.0,159.2235,159.2524,159.1656,159.1752,1339.0
2020-08-17 15:10:00,165.06,165.18,165.04,165.16,2227.0,159.1752,159.291,159.156,159.2717,2227.0
2020-08-17 15:15:00,165.18,165.2,165.06,165.11,2900.0,159.291,159.3102,159.1752,159.2235,2900.0
2020-08-17 15:20:00,165.11,165.12,164.9,164.9,3200.0,159.2235,159.2331,159.0209,159.0209,3200.0
2020-08-17 15:25:00,164.9,164.9,164.64,164.72,2030.0,159.0209,159.0209,158.7702,158.8474,2030.0
2020-08-17 15:30:00,164.72,164.76,164.6,164.64,8871.0,158.8474,158.8859,158.7316,158.7702,8871.0
2020-08-17 15:35:00,164.68,164.76,164.61,164.71,4010.0,158.8088,158.8859,158.7413,158.8377,4010.0
2020-08-17 15:40:00,164.66,164.93,164.63,164.86,4402.0,158.7895,159.0499,158.7606,158.9824,4402.0
2020-08-17 15:45:00,164.86,164.96,164.69,164.69,11630.0,158.9824,159.0788,158.8184,158.8184,11630.0
2020-08-17 15:50:00,165.04,165.04,164.32,164.32,15037.0,159.156,159.156,158.4616,158.4616,15037.0
2020-08-17 15:55:00,164.53,164.6,164.33,164.38,30653.0,158.6641,158.7316,158.4713,158.5195,30653.0
2020-08-18 09:30:00,164.47,164.99,164.31,164.88,11359.0,158.6063,159.1077,158.452,159.0017,11359.0
2020-08-18 09:35:00,164.87,164.87,164.84,164.84,800.0,158.992,158.992,158.9631,158.9631,800.0
2020-08-18 09:40:00,164.83,165.14,164.81,164.93,3698.0,158.9534,159.2524,158.9342,159.0499,3698.0
2020-08-18 09:45:00,164.8,165.15,164.8,165.05,2573.0,158.9245,159.262,158.9245,159.1656,2573.0
2020-08-18 09:50:00,165.05,166.6,165.04,166.22,20695.0,159.1656,160.6603,159.156,160.2939,20695.0
2020-08-18 09:55:00,166.22,166.49,165.9,166.05,6239.0,160.2939,160.5543,159.9853,160.1299,6239.0
2020-08-18 10:00:00,166.12,166.12,165.78,165.97,12585.0,160.1974,160.1974,159.8696,160.0528,12585.0
2020-08-18 10:05:00,166.0,166.08,165.42,165.54,1452.0,160.0817,160.1589,159.5224,159.6381,1452.0
2020-08-18 10:10:00,165.74,166.19,165.74,166.04,1800.0,159.831,160.265,159.831,160.1203,1800.0
2020-08-18 10:15:00,166.03,166.06,165.6,166.03,31341.0,160.1107,160.1396,159.696,160.1107,31341.0
2020-08-18 10:20:00,165.96,166.02,165.72,165.76,2698.0,160.0432,160.101,159.8117,159.8503,2698.0
2020-08-18 10:25:00,165.64,165.64,165.34,165.4,8382.0,159.7346,159.7346,159.4453,159.5031,8382.0
2020-08-18 10:30:00,165.37,165.57,165.14,165.57,4684.0,159.4742,159.6671,159.2524,159.6671,4684.0
2020-08-18 10:35:00,165.99,166.05,165.93,165.93,2418.0,160.0721,160.1299,160.0142,160.0142,2418.0
2020-08-18 10:40:00,165.95,165.95,165.59,165.7,2022.0,160.0335,160.0335,159.6863,159.7924,2022.0
2020-08-18 10:45:00,165.65,165.79,165.55,165.55,2371.0,159.7442,159.8792,159.6478,159.6478,2371.0
2020-08-18 10:50:00,165.79,166.01,165.68,165.79,3487.0,159.8792,160.0914,159.7731,159.8792,3487.0
2020-08-18 10:55:00,165.89,165.89,165.56,165.7,3400.0,159.9756,159.9756,159.6574,159.7924,3400.0
2020-08-18 11:00:00,165.93,165.93,165.54,165.54,5510.0,160.0142,160.0142,159.6381,159.6381,5510.0
2020-08-18 11:05:00,165.61,165.61,165.2,165.3,4034.0,159.7056,159.7056,159.3102,159.4067,4034.0
2020-08-18 11:10:00,165.3,165.34,165.16,165.16,4193.0,159.4067,159.4453,159.2717,159.2717,4193.0
2020-08-18 11:15:00,165.25,165.33,165.12,165.12,3022.0,159.3585,159.4356,159.2331,159.2331,3022.0
2020-08-18 11:20:00,165.12,165.13,164.96,164.96,4547.0,159.2331,159.2427,159.0788,159.0788,4547.0
2020-08-18 11:25:00,165.0,165.02,164.76,164.84,7596.0,159.1174,159.1367,158.8859,158.9631,7596.0
2020-08-18 11:30:00,164.79,165.02,164.73,165.02,10186.0,158.9149,159.1367,158.857,159.1367,10186.0
2020-08-18 11:35:00,165.01,165.09,164.81,165.06,4186.0,159.127,159.2042,158.9342,159.1752,4186.0
2020-08-18 11:40:00,165.08,165.16,165.04,165.09,2127.0,159.1945,159.2717,159.156,159.2042,2127.0
2020-08-18 11:45:00,165.06,165.06,164.82,164.83,3823.0,159.1752,159.1752,158.9438,158.9534,3823.0
2020-08-18 11:50:00,164.89,164.92,164.83,164.88,1000.0,159.0113,159.0402,158.9534,159.0017,1000.0
2020-08-18 11:55:00,164.93,164.93,164.69,164.73,2200.0,159.0499,159.0499,158.8184,158.857,2200.0
2020-08-18 12:00:00,164.8,165.04,164.8,164.84,2497.0,158.9245,159.156,158.9245,158.9631,2497.0
2020-08-18 12:05:00,164.95,165.08,164.89,164.89,2106.0,159.0692,159.1945,159.0113,159.0113,2106.0
2020-08-18 12:10:00,164.96,164.96,164.78,164.85,1587.0,159.0788,159.0788,158.9052,158.9727,1587.0
2020-08-18 12:15:00,164.87,165.28,164.87,165.28,22801.0,158.992,159.3874,158.992,159.3874,22801.0
2020-08-18 12:20:00,165.43,165.43,165.2,165.24,2446.0,159.532,159.532,159.3102,159.3488,2446.0
2020-08-18 12:25:00,165.21,165.23,165.04,165.06,2800.0,159.3199,159.3392,159.156,159.1752,2800.0
2020-08-18 12:30:00,165.07,165.12,164.93,165.09,22796.0,159.1849,159.2331,159.0499,159.2042,22796.0
2020-08-18 12:35:00,165.22,165.24,165.05,165.15,3607.0,159.3295,159.3488,159.1656,159.262,3607.0
2020-08-18 12:40:00,165.14,165.16,164.88,164.94,2719.0,159.2524,159.2717,159.0017,159.0595,2719.0
2020-08-18 12:45:00,165.02,165.14,164.95,165.11,5450.0,159.1367,159.2524,159.0692,159.2235,5450.0
2020-08-18 12:50:00,165.13,165.16,164.9,165.01,2401.0,159.2427,159.2717,159.0209,159.127,2401.0
2020-08-18 12:55:00,165.1,165.13,165.0,165.03,1433.0,159.2138,159.2427,159.1174,159.1463,1433.0
2020-08-18 13:00:00,165.03,165.04,164.98,165.0,1700.0,159.1463,159.156,159.0981,159.1174,1700.0
2020-08-18 13:05:00,165.03,165.13,165.01,165.05,3009.0,159.1463,159.2427,159.127,159.1656,3009.0
2020-08-18 13:10:00,165.07,165.08,164.99,165.0,5083.0,159.1849,159.1945,159.1077,159.1174,5083.0
2020-08-18 13:15:00,165.03,165.07,165.02,165.03,1018.0,159.1463,159.1849,159.1367,159.1463,1018.0
2020-08-18 13:20:00,165.12,165.12,164.99,165.05,2300.0,159.2331,159.2331,159.1077,159.1656,2300.0
2020-08-18 13:25:00,165.06,165.09,165.02,165.02,1820.0,159.1752,159.2042,159.1367,159.1367,1820.0
2020-08-18 13:30:00,165.03,165.49,164.99,165.28,30582.0,159.1463,159.5899,159.1077,159.3874,30582.0
2020-08-18 13:35:00,165.27,165.34,165.12,165.17,1500.0,159.3778,159.4453,159.2331,159.2813,1500.0
2020-08-18 13:40:00,165.14,165.19,165.13,165.15,1300.0,159.2524,159.3006,159.2427,159.262,1300.0
2020-08-18 13:45:00,165.18,165.32,165.18,165.25,6324.0,159.291,159.426,159.291,159.3585,6324.0
2020-08-18 13:50:00,165.31,165.34,165.22,165.23,1790.0,159.4163,159.4453,159.3295,159.3392,1790.0
2020-08-18 13:55:00,165.22,165.24,165.18,165.19,1100.0,159.3295,159.3488,159.291,159.3006,1100.0
2020-08-18 14:00:00,165.23,165.24,165.03,165.13,10002.0,159.3392,159.3488,159.1463,159.2427,10002.0
2020-08-18 14:05:00,165.11,165.12,164.97,165.04,21838.0,159.2235,159.2331,159.0884,159.156,21838.0
2020-08-18 14:10:00,165.04,165.39,165.0,165.0,34177.0,159.156,159.4935,159.1174,159.1174,34177.0
2020-08-18 14:15:00,165.02,165.25,165.02,165.18,11252.0,159.1367,159.3585,159.1367,159.291,11252.0
2020-08-18 14:20:00,165.18,165.24,165.1,165.22,6773.0,159.291,159.3488,159.2138,159.3295,6773.0
2020-08-18 14:25:00,165.19,165.19,165.09,165.09,1314.0,159.3006,159.3006,159.2042,159.2042,1314.0
2020-08-18 14:30:00,165.12,165.18,165.08,165.1,3866.0,159.2331,159.291,159.1945,159.2138,3866.0
2020-08-18 14:35:00,165.12,165.18,165.08,165.08,1436.0,159.2331,159.291,159.1945,159.1945,1436.0
2020-08-18 14:40:00,165.11,165.12,164.93,164.99,900.0,159.2235,159.2331,159.0499,159.1077,900.0
2020-08-18 14:45:00,165.03,165.03,164.93,164.93,1128.0,159.1463,159.1463,159.0499,159.0499,1128.0
2020-08-18 14:50:00,164.93,164.94,164.87,164.9,1760.0,159.0499,159.0595,158.992,159.0209,1760.0
2020-08-18 14:55:00,164.96,165.02,164.88,164.92,2328.0,159.0788,159.1367,159.0017,159.0402,2328.0
2020-08-18 15:00:00,164.89,164.99,164.84,164.92,1931.0,159.0113,159.1077,158.9631,159.0402,1931.0
2020-08-18 15:05:00,164.92,165.02,164.92,165.02,3308.0,159.0402,159.1367,159.0402,159.1367,3308.0
2020-08-18 15:10:00,165.03,165.19,165.03,165.14,3963.0,159.1463,159.3006,159.1463,159.2524,3963.0
2020-08-18 15:15:00,165.17,165.2,165.04,165.12,2743.0,159.2813,159.3102,159.156,159.2331,2743.0
2020-08-18 15:20:00,165.16,165.16,164.99,165.05,6986.0,159.2717,159.2717,159.1077,159.1656,6986.0
2020-08-18 15:25:00,165.03,165.24,165.03,165.05,4278.0,159.1463,159.3488,159.1463,159.1656,4278.0
2020-08-18 15:30:00,165.01,165.1,164.89,164.96,3934.0,159.127,159.2138,159.0113,159.0788,3934.0
2020-08-18 15:35:00,164.93,164.98,164.76,164.76,3242.0,159.0499,159.0981,158.8859,158.8859,3242.0
2020-08-18 15:40:00,164.77,164.79,164.54,164.57,3956.0,158.8956,158.9149,158.6738,158.7027,3956.0
2020-08-18 15:45:00,164.55,164.69,164.48,164.51,8705.0,158.6834,158.8184,158.6159,158.6448,8705.0
2020-08-18 15:50:00,164.02,164.75,164.01,164.61,15397.0,158.1723,158.8763,158.1627,158.7413,15397.0
2020-08-18 15:55:00,164.68,164.83,164.47,164.82,38511.0,158.8088,158.9534,158.6063,158.9438,38511.0
2020-08-19 09:30:00,165.1,165.1,164.22,164.22,2407.0,159.2138,159.2138,158.3652,158.3652,2407.0
2020-08-19 09:35:00,165.16,165.16,164.33,164.33,200.0,159.2717,159.2717,158.4713,158.4713,200.0
2020-08-19 09:40:00,164.99,165.06,164.98,164.99,600.0,159.1077,159.1752,159.0981,159.1077,600.0
2020-08-19 09:45:00,165.2,165.2,164.44,164.53,1400.0,159.3102,159.3102,158.5773,158.6641,1400.0
2020-08-19 09:50:00,164.44,164.48,164.19,164.19,1100.0,158.5773,158.6159,158.3363,158.3363,1100.0
2020-08-19 09:55:00,164.06,164.08,163.85,164.08,1600.0,158.2109,158.2302,158.0084,158.2302,1600.0
2020-08-19 10:00:00,164.07,164.21,163.94,164.02,1710.0,158.2205,158.3555,158.0952,158.1723,1710.0
2020-08-19 10:05:00,163.97,164.03,163.64,163.64,2521.0,158.1241,158.182,157.8059,157.8059,2521.0
2020-08-19 10:10:00,163.58,163.63,163.35,163.35,2600.0,157.748,157.7962,157.5262,157.5262,2600.0
2020-08-19 10:15:00,163.36,163.71,163.3,163.57,6433.0,157.5358,157.8734,157.478,157.7384,6433.0
2020-08-19 10:20:00,163.64,164.04,163.64,163.83,3218.0,157.8059,158.1916,157.8059,157.9891,3218.0
2020-08-19 10:25:00,163.73,163.76,163.5,163.76,804.0,157.8927,157.9216,157.6709,157.9216,804.0
2020-08-19 10:30:00,163.79,164.11,163.78,164.11,1777.0,157.9505,158.2591,157.9409,158.2591,1777.0
2020-08-19 10:35:00,164.11,164.2,163.7,163.75,2833.0,158.2591,158.3459,157.8637,157.9119,2833.0
2020-08-19 10:40:00,163.77,163.9,163.77,163.86,800.0,157.9312,158.0566,157.9312,158.018,800.0
2020-08-19 10:45:00,163.78,164.12,163.61,164.02,88606.0,157.9409,158.2688,157.7769,158.1723,88606.0
2020-08-19 10:50:00,164.04,164.06,163.58,163.58,3647.0,158.1916,158.2109,157.748,157.748,3647.0
2020-08-19 10:55:00,163.27,163.37,163.09,163.27,1400.0,157.4491,157.5455,157.2755,157.4491,1400.0
2020-08-19 11:00:00,163.36,163.39,163.24,163.24,1300.0,157.5358,157.5648,157.4201,157.4201,1300.0
2020-08-19 11:05:00,163.06,163.4,163.06,163.4,3584.0,157.2465,157.5744,157.2465,157.5744,3584.0
2020-08-19 11:10:00,163.56,163.77,163.44,163.47,2008.0,157.7287,157.9312,157.613,157.6419,2008.0
2020-08-19 11:15:00,163.61,163.72,163.47,163.69,600.0,157.7769,157.883,157.6419,157.8541,600.0
2020-08-19 11:20:00,163.57,163.59,163.44,163.59,3685.0,157.7384,157.7576,157.613,157.7576,3685.0
2020-08-19 11:25:00,163.72,163.91,163.72,163.72,800.0,157.883,158.0662,157.883,157.883,800.0
2020-08-19 11:30:00,163.71,163.8,163.61,163.8,500.0,157.8734,157.9602,157.7769,157.9602,500.0
2020-08-19 11:35:00,163.67,163.82,163.66,163.67,800.0,157.8348,157.9794,157.8252,157.8348,800.0
2020-08-19 11:40:00,163.73,163.85,163.72,163.81,1251.0,157.8927,158.0084,157.883,157.9698,1251.0
2020-08-19 11:45:00,163.81,164.16,163.79,164.12,5735.0,157.9698,158.3073,157.9505,158.2688,5735.0
2020-08-19 11:50:00,164.09,164.2,164.0,164.0,1400.0,158.2398,158.3459,158.153,158.153,1400.0
2020-08-19 11:55:00,163.99,163.99,163.89,163.91,478.0,158.1434,158.1434,158.047,158.0662,478.0
2020-08-19 12:00:00,163.92,163.92,163.77,163.82,1300.0,158.0759,158.0759,157.9312,157.9794,1300.0
2020-08-19 12:05:00,163.82,163.84,163.59,163.7,1000.0,157.9794,157.9987,157.7576,157.8637,1000.0
2020-08-19 12:10:00,163.69,163.69,163.49,163.49,1000.0,157.8541,157.8541,157.6612,157.6612,1000.0
2020-08-19 12:15:00,163.56,163.69,163.53,163.63,3143.0,157.7287,157.8541,157.6998,157.7962,3143.0
2020-08-19 12:20:00,163.63,163.66,163.63,163.66,389.0,157.7962,157.8252,157.7962,157.8252,389.0
2020-08-19 12:25:00,163.74,163.78,163.7,163.73,700.0,157.9023,157.9409,157.8637,157.8927,700.0
2020-08-19 12:30:00,163.77,163.77,163.65,163.65,647.0,157.9312,157.9312,157.8155,157.8155,647.0
2020-08-19 12:35:00,163.67,163.68,163.6,163.6,700.0,157.8348,157.8444,157.7673,157.7673,700.0
2020-08-19 12:40:00,163.63,163.72,163.57,163.57,1700.0,157.7962,157.883,157.7384,157.7384,1700.0
2020-08-19 12:45:00,163.53,163.55,163.12,163.12,1700.0,157.6998,157.7191,157.3044,157.3044,1700.0
2020-08-19 12:50:00,163.06,163.06,162.9,162.98,2067.0,157.2465,157.2465,157.0922,157.1694,2067.0
2020-08-19 12:55:00,162.92,163.04,162.78,162.8,1300.0,157.1115,157.2273,156.9765,156.9958,1300.0
2020-08-19 13:00:00,162.77,162.87,162.73,162.73,833.0,156.9669,157.0633,156.9283,156.9283,833.0
2020-08-19 13:05:00,162.8,162.89,162.76,162.84,700.0,156.9958,157.0826,156.9572,157.0344,700.0
2020-08-19 13:10:00,162.83,162.9,162.83,162.9,200.0,157.0247,157.0922,157.0247,157.0922,200.0
2020-08-19 13:15:00,162.92,163.05,162.92,162.95,905.0,157.1115,157.2369,157.1115,157.1405,905.0
2020-08-19 13:20:00,162.97,162.97,162.82,162.83,300.0,157.1598,157.1598,157.0151,157.0247,300.0
2020-08-19 13:25:00,162.83,162.91,162.83,162.88,800.0,157.0247,157.1019,157.0247,157.073,800.0
2020-08-19 13:30:00,162.9,162.9,162.84,162.84,600.0,157.0922,157.0922,157.0344,157.0344,600.0
2020-08-19 13:35:00,162.87,162.89,162.71,162.78,1001.0,157.0633,157.0826,156.909,156.9765,1001.0
2020-08-19 13:40:00,162.86,163.12,162.83,163.1,5095.0,157.0537,157.3044,157.0247,157.2851,5095.0
2020-08-19 13:45:00,162.97,163.06,162.97,163.02,600.0,157.1598,157.2465,157.1598,157.208,600.0
2020-08-19 13:50:00,163.06,163.19,163.02,163.17,824.0,157.2465,157.3719,157.208,157.3526,824.0
2020-08-19 13:55:00,163.31,163.36,163.25,163.35,1000.0,157.4876,157.5358,157.4298,157.5262,1000.0
2020-08-19 14:00:00,163.37,163.41,163.31,163.35,1100.0,157.5455,157.5841,157.4876,157.5262,1100.0
2020-08-19 14:05:00,163.33,163.67,163.22,163.66,2800.0,157.5069,157.8348,157.4008,157.8252,2800.0
2020-08-19 14:10:00,163.62,163.62,163.3,163.3,900.0,157.7866,157.7866,157.478,157.478,900.0
2020-08-19 14:15:00,163.33,163.33,163.1,163.14,900.0,157.5069,157.5069,157.2851,157.3237,900.0
2020-08-19 14:20:00,163.24,163.41,163.17,163.29,2470.0,157.4201,157.5841,157.3526,157.4683,2470.0
2020-08-19 14:25:00,163.25,163.3,163.01,163.06,2620.0,157.4298,157.478,157.1983,157.2465,2620.0
2020-08-19 14:30:00,162.87,163.2,162.87,163.2,800.0,157.0633,157.3816,157.0633,157.3816,800.0
2020-08-19 14:35:00,163.14,163.14,162.83,162.84,2700.0,157.3237,157.3237,157.0247,157.0344,2700.0
2020-08-19 14:40:00,162.89,162.89,162.66,162.66,700.0,157.0826,157.0826,156.8608,156.8608,700.0
2020-08-19 14:45:00,162.62,162.73,162.48,162.48,1302.0,156.8222,156.9283,156.6872,156.6872,1302.0
2020-08-19 14:50:00,162.53,162.7,162.53,162.66,1000.0,156.7354,156.8994,156.7354,156.8608,1000.0
2020-08-19 14:55:00,162.67,162.89,162.56,162.62,3000.0,156.8704,157.0826,156.7644,156.8222,3000.0
2020-08-19 15:00:00,162.57,162.57,162.44,162.52,1400.0,156.774,156.774,156.6486,156.7258,1400.0
2020-08-19 15:05:00,162.49,162.51,162.4,162.4,600.0,156.6969,156.7162,156.6101,156.6101,600.0
2020-08-19 15:10:00,162.44,162.51,162.26,162.29,1800.0,156.6486,156.7162,156.4751,156.504,1800.0
2020-08-19 15:15:00,162.44,162.44,162.29,162.34,814.0,156.6486,156.6486,156.504,156.5522,814.0
2020-08-19 15:20:00,162.3,162.36,162.12,162.12,1100.0,156.5136,156.5715,156.3401,156.3401,1100.0
2020-08-19 15:25:00,162.2,162.2,162.01,162.05,2518.0,156.4172,156.4172,156.234,156.2726,2518.0
2020-08-19 15:30:00,162.08,162.27,162.08,162.08,3397.0,156.3015,156.4847,156.3015,156.3015,3397.0
2020-08-19 15:35:00,162.11,162.3,162.1,162.23,1905.0,156.3304,156.5136,156.3208,156.4461,1905.0
2020-08-19 15:40:00,162.18,162.18,161.89,162.05,5895.0,156.3979,156.3979,156.1183,156.2726,5895.0
2020-08-19 15:45:00,161.99,162.01,161.5,161.59,9931.0,156.2147,156.234,155.7422,155.829,9931.0
2020-08-19 15:50:00,161.52,161.92,161.49,161.79,27637.0,155.7614,156.1472,155.7325,156.0218,27637.0
2020-08-19 15:55:00,161.81,162.1,161.26,161.75,72396.0,156.0411,156.3208,155.5107,155.9832,72396.0
2020-08-20 09:30:00,160.7,161.45,159.8,161.45,6969.0,154.9707,155.6939,154.1028,155.6939,6969.0
2020-08-20 09:35:00,161.5,161.59,161.45,161.5,500.0,155.7422,155.829,155.6939,155.7422,500.0
2020-08-20 09:40:00,161.23,161.4,161.09,161.4,883.0,155.4818,155.6457,155.3468,155.6457,883.0
2020-08-20 09:45:00,161.42,161.86,161.32,161.74,1200.0,155.665,156.0893,155.5686,155.9736,1200.0
2020-08-20 09:50:00,161.73,161.93,161.6,161.81,22157.0,155.964,156.1568,155.8386,156.0411,22157.0
2020-08-20 09:55:00,161.72,161.73,161.32,161.56,4500.0,155.9543,155.964,155.5686,155.8,4500.0
2020-08-20 10:00:00,161.58,161.9,161.4,161.7,3688.0,155.8193,156.1279,155.6457,155.935,3688.0
2020-08-20 10:05:00,161.48,161.68,161.48,161.68,1663.0,155.7229,155.9157,155.7229,155.9157,1663.0
2020-08-20 10:10:00,161.65,161.81,161.62,161.81,1308.0,155.8868,156.0411,155.8579,156.0411,1308.0
2020-08-20 10:15:00,161.89,162.01,161.71,161.71,5990.0,156.1183,156.234,155.9447,155.9447,5990.0
2020-08-20 10:20:00,161.71,161.81,161.59,161.76,7900.0,155.9447,156.0411,155.829,155.9929,7900.0
2020-08-20 10:25:00,161.81,161.88,161.54,161.58,2471.0,156.0411,156.1086,155.7807,155.8193,2471.0
2020-08-20 10:30:00,161.58,161.97,161.57,161.85,13699.0,155.8193,156.1954,155.8097,156.0797,13699.0
2020-08-20 10:35:00,161.79,161.91,161.39,161.41,14649.0,156.0218,156.1375,155.6361,155.6554,14649.0
2020-08-20 10:40:00,161.44,161.51,161.05,161.22,24689.0,155.6843,155.7518,155.3082,155.4721,24689.0
2020-08-20 10:45:00,161.22,161.33,161.12,161.21,3884.0,155.4721,155.5782,155.3757,155.4625,3884.0
2020-08-20 10:50:00,161.22,161.26,160.94,160.95,12182.0,155.4721,155.5107,155.2021,155.2118,12182.0
2020-08-20 10:55:00,160.88,161.8,160.58,161.75,75103.0,155.1443,156.0315,154.855,155.9832,75103.0
2020-08-20 11:00:00,161.87,161.88,161.76,161.76,9215.0,156.099,156.1086,155.9929,155.9929,9215.0
2020-08-20 11:05:00,161.59,161.59,161.44,161.55,3700.0,155.829,155.829,155.6843,155.7904,3700.0
2020-08-20 11:10:00,161.57,161.74,161.51,161.51,3413.0,155.8097,155.9736,155.7518,155.7518,3413.0
2020-08-20 11:15:00,161.63,161.67,161.62,161.64,300.0,155.8675,155.9061,155.8579,155.8772,300.0
2020-08-20 11:20:00,161.7,161.76,161.7,161.76,396.0,155.935,155.9929,155.935,155.9929,396.0
2020-08-20 11:25:00,161.91,162.01,161.9,161.91,1925.0,156.1375,156.234,156.1279,156.1375,1925.0
2020-08-20 11:30:00,161.92,162.03,161.82,161.82,6520.0,156.1472,156.2533,156.0508,156.0508,6520.0
2020-08-20 11:35:00,161.7,162.0,161.7,161.9,2900.0,155.935,156.2243,155.935,156.1279,2900.0
2020-08-20 11:40:00,161.9,161.9,161.9,161.9,200.0,156.1279,156.1279,156.1279,156.1279,200.0
2020-08-20 11:45:00,161.91,161.92,161.84,161.92,1600.0,156.1375,156.1472,156.07,156.1472,1600.0
2020-08-20 11:50:00,161.91,161.96,161.85,161.89,4518.0,156.1375,156.1858,156.0797,156.1183,4518.0
2020-08-20 11:55:00,161.92,161.95,161.64,161.64,2300.0,156.1472,156.1761,155.8772,155.8772,2300.0
2020-08-20 12:00:00,161.56,161.65,161.38,161.39,3383.0,155.8,155.8868,155.6264,155.6361,3383.0
2020-08-20 12:05:00,161.45,161.56,161.39,161.39,2301.0,155.6939,155.8,155.6361,155.6361,2301.0
2020-08-20 12:10:00,161.43,161.56,161.41,161.53,2341.0,155.6747,155.8,155.6554,155.7711,2341.0
2020-08-20 12:15:00,161.57,161.57,161.44,161.45,900.0,155.8097,155.8097,155.6843,155.6939,900.0
2020-08-20 12:20:00,161.43,161.48,161.4,161.42,600.0,155.6747,155.7229,155.6457,155.665,600.0
2020-08-20 12:25:00,161.44,161.55,161.38,161.5,1800.0,155.6843,155.7904,155.6264,155.7422,1800.0
2020-08-20 12:30:00,161.5,161.53,161.46,161.5,2750.0,155.7422,155.7711,155.7036,155.7422,2750.0
2020-08-20 12:35:00,161.51,161.59,161.49,161.59,1100.0,155.7518,155.829,155.7325,155.829,1100.0
2020-08-20 12:40:00,161.59,161.8,161.48,161.61,6782.0,155.829,156.0315,155.7229,155.8482,6782.0
2020-08-20 12:45:00,161.58,161.7,161.43,161.47,24743.0,155.8193,155.935,155.6747,155.7132,24743.0
2020-08-20 12:50:00,161.49,161.54,161.44,161.5,2202.0,155.7325,155.7807,155.6843,155.7422,2202.0
2020-08-20 12:55:00,161.5,161.55,161.43,161.55,1296.0,155.7422,155.7904,155.6747,155.7904,1296.0
2020-08-20 13:00:00,161.55,161.68,161.42,161.53,11180.0,155.7904,155.9157,155.665,155.7711,11180.0
2020-08-20 13:05:00,161.45,161.45,161.3,161.3,400.0,155.6939,155.6939,155.5493,155.5493,400.0
2020-08-20 13:10:00,161.29,161.34,161.08,161.16,1399.0,155.5396,155.5879,155.3371,155.4143,1399.0
2020-08-20 13:15:00,161.18,161.3,161.18,161.26,914.0,155.4336,155.5493,155.4336,155.5107,914.0
2020-08-20 13:20:00,161.23,161.27,161.23,161.27,300.0,155.4818,155.5204,155.4818,155.5204,300.0
2020-08-20 13:25:00,161.23,161.37,161.22,161.37,500.0,155.4818,155.6168,155.4721,155.6168,500.0
2020-08-20 13:30:00,161.36,161.5,161.36,161.44,800.0,155.6072,155.7422,155.6072,155.6843,800.0
2020-08-20 13:35:00,161.48,161.54,161.43,161.47,1550.0,155.7229,155.7807,155.6747,155.7132,1550.0
2020-08-20 13:40:00,161.49,161.52,161.46,161.52,555.0,155.7325,155.7614,155.7036,155.7614,555.0
2020-08-20 13:45:00,161.55,161.55,161.42,161.43,1894.0,155.7904,155.7904,155.665,155.6747,1894.0
2020-08-20 13:50:00,161.42,161.42,161.42,161.42,200.0,155.665,155.665,155.665,155.665,200.0
2020-08-20 13:55:00,161.32,161.34,161.25,161.29,2600.0,155.5686,155.5879,155.5011,155.5396,2600.0
2020-08-20 14:00:00,161.31,161.38,161.31,161.37,600.0,155.5589,155.6264,155.5589,155.6168,600.0
2020-08-20 14:05:00,161.4,161.5,161.4,161.43,1368.0,155.6457,155.7422,155.6457,155.6747,1368.0
2020-08-20 14:10:00,161.37,161.48,161.37,161.48,700.0,155.6168,155.7229,155.6168,155.7229,700.0
2020-08-20 14:15:00,161.5,161.5,161.4,161.4,500.0,155.7422,155.7422,155.6457,155.6457,500.0
2020-08-20 14:20:00,161.48,161.56,161.38,161.53,1500.0,155.7229,155.8,155.6264,155.7711,1500.0
2020-08-20 14:25:00,161.49,161.49,161.4,161.47,1000.0,155.7325,155.7325,155.6457,155.7132,1000.0
2020-08-20 14:30:00,161.51,161.61,161.5,161.56,2550.0,155.7518,155.8482,155.7422,155.8,2550.0
2020-08-20 14:35:00,161.54,161.54,161.4,161.46,800.0,155.7807,155.7807,155.6457,155.7036,800.0
2020-08-20 14:40:00,161.47,161.47,161.41,161.41,300.0,155.7132,155.7132,155.6554,155.6554,300.0
2020-08-20 14:45:00,161.39,161.44,161.36,161.36,400.0,155.6361,155.6843,155.6072,155.6072,400.0
2020-08-20 14:50:00,161.33,161.33,161.31,161.31,200.0,155.5782,155.5782,155.5589,155.5589,200.0
2020-08-20 14:55:00,161.39,161.48,161.39,161.44,700.0,155.6361,155.7229,155.6361,155.6843,700.0
2020-08-20 15:00:00,161.38,161.57,161.38,161.46,1600.0,155.6264,155.8097,155.6264,155.7036,1600.0
2020-08-20 15:05:00,161.51,161.52,161.45,161.45,1000.0,155.7518,155.7614,155.6939,155.6939,1000.0
2020-08-20 15:10:00,161.39,161.39,161.34,161.36,300.0,155.6361,155.6361,155.5879,155.6072,300.0
2020-08-20 15:15:00,161.3,161.3,161.11,161.11,1113.0,155.5493,155.5493,155.3661,155.3661,1113.0
2020-08-20 15:20:00,161.13,161.17,161.0,161.05,1294.0,155.3854,155.4239,155.26,155.3082,1294.0
2020-08-20 15:25:00,161.0,161.11,160.98,161.11,1500.0,155.26,155.3661,155.2407,155.3661,1500.0
2020-08-20 15:30:00,161.15,161.15,161.04,161.09,1655.0,155.4046,155.4046,155.2986,155.3468,1655.0
2020-08-20 15:35:00,161.15,161.26,161.15,161.25,1600.0,155.4046,155.5107,155.4046,155.5011,1600.0
2020-08-20 15:40:00,161.31,161.56,161.31,161.53,3840.0,155.5589,155.8,155.5589,155.7711,3840.0
2020-08-20 15:45:00,161.53,161.61,161.38,161.38,7593.0,155.7711,155.8482,155.6264,155.6264,7593.0
2020-08-20 15:50:00,161.26,161.51,161.24,161.24,13120.0,155.5107,155.7518,155.4914,155.4914,13120.0
2020-08-20 15:55:00,161.25,161.53,161.21,161.49,32181.0,155.5011,155.7711,155.4625,155.7325,32181.0
2020-08-21 09:30:00,160.73,161.0,160.28,160.82,26101.0,154.9996,155.26,154.5657,155.0864,26101.0
2020-08-21 09:35:00,160.53,160.53,160.13,160.19,1000.0,154.8067,154.8067,154.421,154.4789,1000.0
2020-08-21 09:40:00,160.38,160.38,159.9,159.93,1332.0,154.6621,154.6621,154.1992,154.2281,1332.0
2020-08-21 09:45:00,159.92,160.1,159.86,160.09,2844.0,154.2185,154.3921,154.1606,154.3824,2844.0
2020-08-21 09:50:00,160.03,160.32,159.93,160.32,5581.0,154.3246,154.6042,154.2281,154.6042,5581.0
2020-08-21 09:55:00,160.25,160.6,160.15,160.6,6499.0,154.5367,154.8742,154.4403,154.8742,6499.0
2020-08-21 10:00:00,160.72,160.82,160.43,160.52,15020.0,154.99,155.0864,154.7103,154.7971,15020.0
2020-08-21 10:05:00,160.45,160.62,160.38,160.39,1874.0,154.7296,154.8935,154.6621,154.6717,1874.0
2020-08-21 10:10:00,160.22,160.22,160.21,160.22,400.0,154.5078,154.5078,154.4982,154.5078,400.0
2020-08-21 10:15:00,160.24,160.46,160.24,160.4,2009.0,154.5271,154.7392,154.5271,154.6814,2009.0
2020-08-21 10:20:00,160.17,160.19,160.12,160.12,451.0,154.4596,154.4789,154.4114,154.4114,451.0
2020-08-21 10:25:00,160.19,160.19,159.99,159.99,2139.0,154.4789,154.4789,154.286,154.286,2139.0
2020-08-21 10:30:00,159.97,160.24,159.92,160.15,33322.0,154.2667,154.5271,154.2185,154.4403,33322.0
2020-08-21 10:35:00,160.09,160.1,159.9,159.9,7845.0,154.3824,154.3921,154.1992,154.1992,7845.0
2020-08-21 10:40:00,160.01,160.01,159.75,159.88,4807.0,154.3053,154.3053,154.0546,154.1799,4807.0
2020-08-21 10:45:00,159.99,160.09,159.9,159.99,3091.0,154.286,154.3824,154.1992,154.286,3091.0
2020-08-21 10:50:00,160.0,160.05,159.9,159.94,2518.0,154.2956,154.3439,154.1992,154.2378,2518.0
2020-08-21 10:55:00,159.9,159.9,159.63,159.79,2440.0,154.1992,154.1992,153.9388,154.0931,2440.0
2020-08-21 11:00:00,159.8,159.8,159.43,159.44,4200.0,154.1028,154.1028,153.746,153.7556,4200.0
2020-08-21 11:05:00,159.42,159.42,159.1,159.1,5100.0,153.7363,153.7363,153.4277,153.4277,5100.0
2020-08-21 11:10:00,159.15,159.24,158.99,159.08,16194.0,153.4759,153.5627,153.3216,153.4084,16194.0
2020-08-21 11:15:00,159.09,159.55,158.91,158.91,13584.0,153.4181,153.8617,153.2445,153.2445,13584.0
2020-08-21 11:20:00,158.84,159.08,158.73,159.0,16933.0,153.177,153.4084,153.0709,153.3313,16933.0
2020-08-21 11:25:00,159.03,159.17,158.9,159.02,12440.0,153.3602,153.4952,153.2349,153.3506,12440.0
2020-08-21 11:30:00,159.01,159.03,158.96,159.0,5263.0,153.3409,153.3602,153.2927,153.3313,5263.0
2020-08-21 11:35:00,159.03,159.05,158.98,159.03,2305.0,153.3602,153.3795,153.312,153.3602,2305.0
2020-08-21 11:40:00,158.94,158.94,158.29,158.37,7014.0,153.2734,153.2734,152.6466,152.7238,7014.0
2020-08-21 11:45:00,158.45,158.89,158.45,158.89,1200.0,152.8009,153.2252,152.8009,153.2252,1200.0
2020-08-21 11:50:00,158.86,159.0,158.85,158.97,1798.0,153.1963,153.3313,153.1866,153.3024,1798.0
2020-08-21 11:55:00,158.95,159.01,158.91,158.98,1055.0,153.2831,153.3409,153.2445,153.312,1055.0
2020-08-21 12:00:00,158.97,159.02,158.95,159.0,2019.0,153.3024,153.3506,153.2831,153.3313,2019.0
2020-08-21 12:05:00,159.09,159.09,158.86,159.02,4310.0,153.4181,153.4181,153.1963,153.3506,4310.0
2020-08-21 12:10:00,159.03,159.05,158.98,159.0,9152.0,153.3602,153.3795,153.312,153.3313,9152.0
2020-08-21 12:15:00,158.97,159.02,158.89,158.94,4355.0,153.3024,153.3506,153.2252,153.2734,4355.0
2020-08-21 12:20:00,158.94,159.05,158.78,158.93,6763.0,153.2734,153.3795,153.1191,153.2638,6763.0
2020-08-21 12:25:00,159.0,159.03,158.65,158.85,12100.0,153.3313,153.3602,152.9938,153.1866,12100.0
2020-08-21 12:30:00,158.89,158.89,158.69,158.69,7274.0,153.2252,153.2252,153.0323,153.0323,7274.0
2020-08-21 12:35:00,158.72,158.95,158.61,158.74,6102.0,153.0613,153.2831,152.9552,153.0806,6102.0
2020-08-21 12:40:00,158.8,158.83,158.65,158.73,3958.0,153.1384,153.1674,152.9938,153.0709,3958.0
2020-08-21 12:45:00,158.74,158.78,158.69,158.71,1463.0,153.0806,153.1191,153.0323,153.0516,1463.0
2020-08-21 12:50:00,158.74,158.75,158.56,158.56,4337.0,153.0806,153.0902,152.907,152.907,4337.0
2020-08-21 12:55:00,158.61,158.81,158.57,158.72,3749.0,152.9552,153.1481,152.9166,153.0613,3749.0
2020-08-21 13:00:00,158.84,158.84,158.65,158.71,2487.0,153.177,153.177,152.9938,153.0516,2487.0
2020-08-21 13:05:00,158.71,158.88,158.67,158.72,14174.0,153.0516,153.2156,153.0131,153.0613,14174.0
2020-08-21 13:10:00,158.73,158.74,158.65,158.7,2100.0,153.0709,153.0806,152.9938,153.042,2100.0
2020-08-21 13:15:00,158.72,158.72,158.65,158.65,1300.0,153.0613,153.0613,152.9938,152.9938,1300.0
2020-08-21 13:20:00,158.62,158.63,158.51,158.52,700.0,152.9648,152.9745,152.8588,152.8684,700.0
2020-08-21 13:25:00,158.5,158.72,158.47,158.65,2250.0,152.8491,153.0613,152.8202,152.9938,2250.0
2020-08-21 13:30:00,158.65,158.7,158.62,158.7,729.0,152.9938,153.042,152.9648,153.042,729.0
2020-08-21 13:35:00,158.69,158.84,158.69,158.75,3902.0,153.0323,153.177,153.0323,153.0902,3902.0
2020-08-21 13:40:00,158.79,158.79,158.67,158.73,6360.0,153.1288,153.1288,153.0131,153.0709,6360.0
2020-08-21 13:45:00,158.75,158.82,158.67,158.74,4643.0,153.0902,153.1577,153.0131,153.0806,4643.0
2020-08-21 13:50:00,158.76,158.79,158.68,158.71,3086.0,153.0998,153.1288,153.0227,153.0516,3086.0
2020-08-21 13:55:00,158.74,158.74,158.65,158.68,2257.0,153.0806,153.0806,152.9938,153.0227,2257.0
2020-08-21 14:00:00,158.78,158.79,158.71,158.77,2432.0,153.1191,153.1288,153.0516,153.1095,2432.0
2020-08-21 14:05:00,158.77,158.81,158.68,158.68,4512.0,153.1095,153.1481,153.0227,153.0227,4512.0
2020-08-21 14:10:00,158.73,158.75,158.64,158.72,4410.0,153.0709,153.0902,152.9841,153.0613,4410.0
2020-08-21 14:15:00,158.75,158.75,158.66,158.66,1718.0,153.0902,153.0902,153.0034,153.0034,1718.0
2020-08-21 14:20:00,158.66,158.67,158.6,158.6,2008.0,153.0034,153.0131,152.9456,152.9456,2008.0
2020-08-21 14:25:00,158.65,158.65,158.54,158.65,1150.0,152.9938,152.9938,152.8877,152.9938,1150.0
2020-08-21 14:30:00,158.65,158.69,158.63,158.67,1900.0,152.9938,153.0323,152.9745,153.0131,1900.0
2020-08-21 14:35:00,158.76,158.76,158.69,158.73,1800.0,153.0998,153.0998,153.0323,153.0709,1800.0
2020-08-21 14:40:00,158.75,159.01,158.71,158.97,4354.0,153.0902,153.3409,153.0516,153.3024,4354.0
2020-08-21 14:45:00,159.08,159.22,159.05,159.15,2534.0,153.4084,153.5434,153.3795,153.4759,2534.0
2020-08-21 14:50:00,159.12,159.29,159.12,159.29,1258.0,153.447,153.611,153.447,153.611,1258.0
2020-08-21 14:55:00,159.31,159.35,159.27,159.35,1600.0,153.6302,153.6688,153.5917,153.6688,1600.0
2020-08-21 15:00:00,159.3,159.53,159.3,159.52,1402.0,153.6206,153.8424,153.6206,153.8328,1402.0
2020-08-21 15:05:00,159.58,159.82,159.58,159.76,1600.0,153.8906,154.1221,153.8906,154.0642,1600.0
2020-08-21 15:10:00,159.81,159.97,159.71,159.71,3522.0,154.1124,154.2667,154.016,154.016,3522.0
2020-08-21 15:15:00,159.75,159.94,159.66,159.74,4887.0,154.0546,154.2378,153.9678,154.0449,4887.0
2020-08-21 15:20:00,159.67,159.85,159.59,159.63,3900.0,153.9774,154.151,153.9003,153.9388,3900.0
2020-08-21 15:25:00,159.65,159.69,159.39,159.49,4262.0,153.9581,153.9967,153.7074,153.8038,4262.0
2020-08-21 15:30:00,159.51,159.53,159.32,159.51,6448.0,153.8231,153.8424,153.6399,153.8231,6448.0
2020-08-21 15:35:00,159.51,159.67,159.49,159.65,10023.0,153.8231,153.9774,153.8038,153.9581,10023.0
2020-08-21 15:40:00,159.64,159.72,159.58,159.64,10235.0,153.9485,154.0256,153.8906,153.9485,10235.0
2020-08-21 15:45:00,159.66,159.66,159.15,159.34,10968.0,153.9678,153.9678,153.4759,153.6592,10968.0
2020-08-21 15:50:00,159.34,159.4,159.1,159.31,14809.0,153.6592,153.717,153.4277,153.6302,14809.0
2020-08-21 15:55:00,159.29,159.4,158.91,159.28,56026.0,153.611,153.717,153.2445,153.6013,56026.0
2020-08-24 09:30:00,159.51,159.51,158.98,159.09,7871.0,154.1995,154.1995,153.6872,153.7935,7871.0
2020-08-24 09:35:00,158.88,158.9,158.7,158.88,1300.0,153.5905,153.6098,153.4165,153.5905,1300.0
2020-08-24 09:40:00,158.86,159.35,158.86,159.27,7842.0,153.5712,154.0448,153.5712,153.9675,7842.0
2020-08-24 09:45:00,159.16,159.26,158.78,158.97,13144.0,153.8612,153.9578,153.4938,153.6775,13144.0
2020-08-24 09:50:00,158.97,159.15,158.86,158.97,7726.0,153.6775,153.8515,153.5712,153.6775,7726.0
2020-08-24 09:55:00,158.94,159.16,158.85,158.94,13268.0,153.6485,153.8612,153.5615,153.6485,13268.0
2020-08-24 10:00:00,158.98,159.16,158.91,159.09,13153.0,153.6872,153.8612,153.6195,153.7935,13153.0
2020-08-24 10:05:00,159.1,159.3,158.79,159.09,36282.0,153.8032,153.9965,153.5035,153.7935,36282.0
2020-08-24 10:10:00,159.09,159.1,158.77,158.85,4646.0,153.7935,153.8032,153.4841,153.5615,4646.0
2020-08-24 10:15:00,158.84,159.06,158.84,158.86,35429.0,153.5518,153.7645,153.5518,153.5712,35429.0
2020-08-24 10:20:00,158.85,158.96,158.83,158.91,11414.0,153.5615,153.6678,153.5422,153.6195,11414.0
2020-08-24 10:25:00,158.91,159.69,158.91,159.55,27271.0,153.6195,154.3735,153.6195,154.2382,27271.0
2020-08-24 10:30:00,159.5,159.55,159.28,159.32,6471.0,154.1898,154.2382,153.9772,154.0158,6471.0
2020-08-24 10:35:00,159.34,159.35,158.99,158.99,18622.0,154.0352,154.0448,153.6968,153.6968,18622.0
2020-08-24 10:40:00,158.99,159.06,158.27,158.71,17654.0,153.6968,153.7645,153.0008,153.4261,17654.0
2020-08-24 10:45:00,158.82,158.82,158.4,158.48,3126.0,153.5325,153.5325,153.1265,153.2038,3126.0
2020-08-24 10:50:00,158.38,158.43,158.12,158.12,21608.0,153.1071,153.1555,152.8558,152.8558,21608.0
2020-08-24 10:55:00,158.23,158.43,158.13,158.34,4597.0,152.9621,153.1555,152.8655,153.0685,4597.0
2020-08-24 11:00:00,158.48,158.63,158.22,158.3,7341.0,153.2038,153.3488,152.9525,153.0298,7341.0
2020-08-24 11:05:00,158.28,158.41,158.19,158.25,3322.0,153.0105,153.1361,152.9235,152.9815,3322.0
2020-08-24 11:10:00,158.18,158.24,157.99,157.99,8005.0,152.9138,152.9718,152.7301,152.7301,8005.0
2020-08-24 11:15:00,157.94,158.13,157.94,158.0,8374.0,152.6818,152.8655,152.6818,152.7398,8374.0
2020-08-24 11:20:00,157.99,158.08,157.88,157.88,6281.0,152.7301,152.8171,152.6238,152.6238,6281.0
2020-08-24 11:25:00,157.9,157.93,157.69,157.86,9621.0,152.6431,152.6721,152.4401,152.6044,9621.0
2020-08-24 11:30:00,157.94,158.13,157.74,158.06,8589.0,152.6818,152.8655,152.4884,152.7978,8589.0
2020-08-24 11:35:00,158.08,158.16,157.73,157.73,23942.0,152.8171,152.8945,152.4788,152.4788,23942.0
2020-08-24 11:40:00,157.73,158.13,157.68,157.93,8530.0,152.4788,152.8655,152.4304,152.6721,8530.0
2020-08-24 11:45:00,157.91,157.95,157.73,157.79,9023.0,152.6528,152.6914,152.4788,152.5368,9023.0
2020-08-24 11:50:00,157.92,157.92,157.6,157.66,9236.0,152.6624,152.6624,152.3531,152.4111,9236.0
2020-08-24 11:55:00,157.72,157.72,157.46,157.53,6490.0,152.4691,152.4691,152.2178,152.2854,6490.0
2020-08-24 12:00:00,157.52,157.69,157.49,157.52,21018.0,152.2758,152.4401,152.2468,152.2758,21018.0
2020-08-24 12:05:00,157.55,157.55,157.22,157.39,11040.0,152.3048,152.3048,151.9858,152.1501,11040.0
2020-08-24 12:10:00,157.49,158.08,157.49,157.98,17158.0,152.2468,152.8171,152.2468,152.7204,17158.0
2020-08-24 12:15:00,157.94,157.99,157.64,157.73,4186.0,152.6818,152.7301,152.3918,152.4788,4186.0
2020-08-24 12:20:00,157.72,158.01,157.69,157.98,3587.0,152.4691,152.7495,152.4401,152.7204,3587.0
2020-08-24 12:25:00,157.93,158.28,157.78,158.28,3000.0,152.6721,153.0105,152.5271,153.0105,3000.0
2020-08-24 12:30:00,158.3,158.34,158.15,158.28,3000.0,153.0298,153.0685,152.8848,153.0105,3000.0
2020-08-24 12:35:00,158.22,158.55,158.22,158.46,1549.0,152.9525,153.2715,152.9525,153.1845,1549.0
2020-08-24 12:40:00,158.57,158.57,158.41,158.55,1210.0,153.2908,153.2908,153.1361,153.2715,1210.0
2020-08-24 12:45:00,158.59,158.86,158.57,158.79,2136.0,153.3101,153.5712,153.2908,153.5035,2136.0
2020-08-24 12:50:00,158.68,158.9,158.68,158.9,1205.0,153.3971,153.6098,153.3971,153.6098,1205.0
2020-08-24 12:55:00,158.91,159.33,158.88,159.32,2800.0,153.6195,154.0255,153.5905,154.0158,2800.0
2020-08-24 13:00:00,159.36,159.54,159.31,159.52,1500.0,154.0545,154.2285,154.0062,154.2092,1500.0
2020-08-24 13:05:00,159.56,159.59,158.95,159.01,24066.0,154.2478,154.2768,153.6582,153.7162,24066.0
2020-08-24 13:10:00,159.0,159.08,158.96,159.01,10296.0,153.7065,153.7838,153.6678,153.7162,10296.0
2020-08-24 13:15:00,159.02,159.03,158.92,158.97,4314.0,153.7258,153.7355,153.6292,153.6775,4314.0
2020-08-24 13:20:00,158.98,159.0,158.93,158.99,2700.0,153.6872,153.7065,153.6388,153.6968,2700.0
2020-08-24 13:25:00,159.0,159.0,158.84,158.98,1500.0,153.7065,153.7065,153.5518,153.6872,1500.0
2020-08-24 13:30:00,158.99,159.04,158.92,159.0,3075.0,153.6968,153.7452,153.6292,153.7065,3075.0
2020-08-24 13:35:00,159.0,159.17,158.95,159.0,14170.0,153.7065,153.8708,153.6582,153.7065,14170.0
2020-08-24 13:40:00,159.0,159.01,158.95,158.99,1500.0,153.7065,153.7162,153.6582,153.6968,1500.0
2020-08-24 13:45:00,159.0,159.01,158.95,159.0,2512.0,153.7065,153.7162,153.6582,153.7065,2512.0
2020-08-24 13:50:00,158.98,159.01,158.94,158.98,1726.0,153.6872,153.7162,153.6485,153.6872,1726.0
2020-08-24 13:55:00,158.98,159.03,158.61,158.75,12799.0,153.6872,153.7355,153.3295,153.4648,12799.0
2020-08-24 14:00:00,158.76,158.77,158.72,158.72,3678.0,153.4745,153.4841,153.4358,153.4358,3678.0
2020-08-24 14:05:00,158.72,158.78,158.7,158.73,7365.0,153.4358,153.4938,153.4165,153.4455,7365.0
2020-08-24 14:10:00,158.75,158.76,158.7,158.72,1803.0,153.4648,153.4745,153.4165,153.4358,1803.0
2020-08-24 14:15:00,158.75,158.8,158.73,158.75,12623.0,153.4648,153.5131,153.4455,153.4648,12623.0
2020-08-24 14:20:00,158.7,158.76,158.7,158.76,2829.0,153.4165,153.4745,153.4165,153.4745,2829.0
2020-08-24 14:25:00,158.76,158.77,158.73,158.77,2200.0,153.4745,153.4841,153.4455,153.4841,2200.0
2020-08-24 14:30:00,158.72,158.78,158.72,158.75,3793.0,153.4358,153.4938,153.4358,153.4648,3793.0
2020-08-24 14:35:00,158.81,158.82,158.69,158.71,2200.0,153.5228,153.5325,153.4068,153.4261,2200.0
2020-08-24 14:40:00,158.7,158.72,158.67,158.72,1014.0,153.4165,153.4358,153.3875,153.4358,1014.0
2020-08-24 14:45:00,158.75,158.78,158.69,158.7,2511.0,153.4648,153.4938,153.4068,153.4165,2511.0
2020-08-24 14:50:00,158.71,159.21,158.71,158.86,12181.0,153.4261,153.9095,153.4261,153.5712,12181.0
2020-08-24 14:55:00,158.89,159.13,158.89,159.09,3020.0,153.6002,153.8322,153.6002,153.7935,3020.0
2020-08-24 15:00:00,159.04,159.08,158.98,159.02,1300.0,153.7452,153.7838,153.6872,153.7258,1300.0
2020-08-24 15:05:00,159.0,159.1,158.93,159.05,1400.0,153.7065,153.8032,153.6388,153.7548,1400.0
2020-08-24 15:10:00,159.06,159.24,159.02,159.23,1988.0,153.7645,153.9385,153.7258,153.9288,1988.0
2020-08-24 15:15:00,159.25,159.37,159.25,159.3,1852.0,153.9482,154.0642,153.9482,153.9965,1852.0
2020-08-24 15:20:00,159.28,159.8,159.28,159.73,3310.0,153.9772,154.4799,153.9772,154.4122,3310.0
2020-08-24 15:25:00,159.69,159.82,159.62,159.66,6179.0,154.3735,154.4992,154.3059,154.3445,6179.0
2020-08-24 15:30:00,159.68,159.71,159.56,159.67,3796.0,154.3639,154.3929,154.2478,154.3542,3796.0
2020-08-24 15:35:00,159.66,159.76,159.52,159.53,15531.0,154.3445,154.4412,154.2092,154.2188,15531.0
2020-08-24 15:40:00,159.6,159.6,159.34,159.37,34313.0,154.2865,154.2865,154.0352,154.0642,34313.0
2020-08-24 15:45:00,159.39,159.8,159.06,159.15,50364.0,154.0835,154.4799,153.7645,153.8515,50364.0
2020-08-24 15:50:00,159.21,159.47,158.89,158.94,51149.0,153.9095,154.1608,153.6002,153.6485,51149.0
2020-08-24 15:55:00,158.94,159.45,158.84,159.45,87161.0,153.6485,154.1415,153.5518,154.1415,87161.0
2020-08-25 09:30:00,160.08,160.23,159.75,159.75,6955.0,154.7505,154.8955,154.4315,154.4315,6955.0
2020-08-25 09:35:00,159.92,159.98,159.92,159.98,200.0,154.5959,154.6539,154.5959,154.6539,200.0
2020-08-25 09:40:00,160.02,160.14,160.01,160.09,800.0,154.6925,154.8085,154.6829,154.7602,800.0
2020-08-25 09:45:00,159.86,159.86,159.4,159.4,1300.0,154.5379,154.5379,154.0932,154.0932,1300.0
2020-08-25 09:50:00,159.39,159.41,159.24,159.41,812.0,154.0835,154.1028,153.9385,154.1028,812.0
2020-08-25 09:55:00,159.29,159.75,159.21,159.75,1433.0,153.9868,154.4315,153.9095,154.4315,1433.0
2020-08-25 10:00:00,159.78,159.79,159.61,159.61,2151.0,154.4605,154.4702,154.2962,154.2962,2151.0
2020-08-25 10:05:00,159.51,159.51,159.21,159.31,900.0,154.1995,154.1995,153.9095,154.0062,900.0
2020-08-25 10:10:00,159.12,159.79,159.12,159.62,3308.0,153.8225,154.4702,153.8225,154.3059,3308.0
2020-08-25 10:15:00,159.67,159.91,159.67,159.77,5936.0,154.3542,154.5862,154.3542,154.4509,5936.0
2020-08-25 10:20:00,159.77,159.8,159.64,159.8,1500.0,154.4509,154.4799,154.3252,154.4799,1500.0
2020-08-25 10:25:00,159.93,159.99,159.69,159.99,1800.0,154.6055,154.6635,154.3735,154.6635,1800.0
2020-08-25 10:30:00,159.97,160.09,159.75,160.02,1959.0,154.6442,154.7602,154.4315,154.6925,1959.0
2020-08-25 10:35:00,160.07,160.21,160.04,160.18,1000.0,154.7409,154.8762,154.7119,154.8472,1000.0
2020-08-25 10:40:00,160.18,160.24,160.06,160.24,1100.0,154.8472,154.9052,154.7312,154.9052,1100.0
2020-08-25 10:45:00,160.15,160.29,160.15,160.23,1100.0,154.8182,154.9535,154.8182,154.8955,1100.0
2020-08-25 10:50:00,160.16,160.16,160.08,160.1,600.0,154.8279,154.8279,154.7505,154.7699,600.0
2020-08-25 10:55:00,160.03,160.16,160.03,160.16,300.0,154.7022,154.8279,154.7022,154.8279,300.0
2020-08-25 11:00:00,160.2,160.52,160.2,160.42,2183.0,154.8665,155.1759,154.8665,155.0792,2183.0
2020-08-25 11:05:00,160.35,160.39,160.34,160.39,800.0,155.0115,155.0502,155.0019,155.0502,800.0
2020-08-25 11:10:00,160.34,160.56,160.34,160.56,600.0,155.0019,155.2146,155.0019,155.2146,600.0
2020-08-25 11:15:00,160.44,160.52,160.4,160.52,1500.0,155.0986,155.1759,155.0599,155.1759,1500.0
2020-08-25 11:20:00,160.44,160.48,160.36,160.44,700.0,155.0986,155.1372,155.0212,155.0986,700.0
2020-08-25 11:25:00,160.48,160.49,160.41,160.41,1500.0,155.1372,155.1469,155.0695,155.0695,1500.0
2020-08-25 11:30:00,160.49,160.5,160.45,160.46,600.0,155.1469,155.1566,155.1082,155.1179,600.0
2020-08-25 11:35:00,160.24,160.24,160.05,160.05,400.0,154.9052,154.9052,154.7215,154.7215,400.0
2020-08-25 11:40:00,160.07,160.25,160.07,160.25,1100.0,154.7409,154.9149,154.7409,154.9149,1100.0
2020-08-25 11:45:00,160.05,160.21,160.05,160.21,700.0,154.7215,154.8762,154.7215,154.8762,700.0
2020-08-25 11:50:00,160.21,160.26,160.14,160.26,2032.0,154.8762,154.9245,154.8085,154.9245,2032.0
2020-08-25 11:55:00,160.24,160.34,160.19,160.33,1200.0,154.9052,155.0019,154.8569,154.9922,1200.0
2020-08-25 12:00:00,160.27,160.38,160.26,160.35,1600.0,154.9342,155.0405,154.9245,155.0115,1600.0
2020-08-25 12:05:00,160.39,160.58,160.39,160.57,1976.0,155.0502,155.2339,155.0502,155.2242,1976.0
2020-08-25 12:10:00,160.51,160.51,160.33,160.33,700.0,155.1662,155.1662,154.9922,154.9922,700.0
2020-08-25 12:15:00,160.24,160.55,160.16,160.55,1900.0,154.9052,155.2049,154.8279,155.2049,1900.0
2020-08-25 12:20:00,160.55,160.71,160.55,160.71,901.0,155.2049,155.3596,155.2049,155.3596,901.0
2020-08-25 12:25:00,160.73,160.77,160.64,160.67,1454.0,155.3789,155.4176,155.2919,155.3209,1454.0
2020-08-25 12:30:00,160.75,160.83,160.74,160.83,1090.0,155.3982,155.4756,155.3886,155.4756,1090.0
2020-08-25 12:35:00,160.81,160.89,160.74,160.87,2146.0,155.4562,155.5336,155.3886,155.5142,2146.0
2020-08-25 12:40:00,160.84,160.85,160.77,160.81,800.0,155.4852,155.4949,155.4176,155.4562,800.0
2020-08-25 12:45:00,160.83,160.89,160.83,160.88,1011.0,155.4756,155.5336,155.4756,155.5239,1011.0
2020-08-25 12:50:00,160.84,160.88,160.84,160.88,1015.0,155.4852,155.5239,155.4852,155.5239,1015.0
2020-08-25 12:55:00,160.93,160.99,160.93,160.98,1000.0,155.5722,155.6302,155.5722,155.6206,1000.0
2020-08-25 13:00:00,160.93,161.13,160.93,161.09,900.0,155.5722,155.7656,155.5722,155.7269,900.0
2020-08-25 13:05:00,161.06,161.18,161.02,161.18,1100.0,155.6979,155.8139,155.6592,155.8139,1100.0
2020-08-25 13:10:00,161.13,161.13,160.94,161.02,1511.0,155.7656,155.7656,155.5819,155.6592,1511.0
2020-08-25 13:15:00,161.02,161.2,161.02,161.19,2100.0,155.6592,155.8332,155.6592,155.8236,2100.0
2020-08-25 13:20:00,161.13,161.13,160.83,160.85,6951.0,155.7656,155.7656,155.4756,155.4949,6951.0
2020-08-25 13:25:00,160.88,160.88,160.78,160.78,503.0,155.5239,155.5239,155.4272,155.4272,503.0
2020-08-25 13:30:00,160.77,160.81,160.76,160.81,1600.0,155.4176,155.4562,155.4079,155.4562,1600.0
2020-08-25 13:35:00,160.76,160.76,160.69,160.69,800.0,155.4079,155.4079,155.3402,155.3402,800.0
2020-08-25 13:40:00,160.72,160.74,160.7,160.72,1350.0,155.3692,155.3886,155.3499,155.3692,1350.0
2020-08-25 13:45:00,160.69,160.71,160.63,160.66,1200.0,155.3402,155.3596,155.2822,155.3112,1200.0
2020-08-25 13:50:00,160.67,160.67,160.62,160.62,1000.0,155.3209,155.3209,155.2726,155.2726,1000.0
2020-08-25 13:55:00,160.63,160.69,160.62,160.63,2102.0,155.2822,155.3402,155.2726,155.2822,2102.0
2020-08-25 14:00:00,160.61,160.63,160.44,160.48,11870.0,155.2629,155.2822,155.0986,155.1372,11870.0
2020-08-25 14:05:00,160.53,160.54,159.98,160.0,13223.0,155.1856,155.1952,154.6539,154.6732,13223.0
2020-08-25 14:10:00,160.0,160.17,159.92,159.93,10823.0,154.6732,154.8375,154.5959,154.6055,10823.0
2020-08-25 14:15:00,159.96,160.06,159.92,159.97,4492.0,154.6345,154.7312,154.5959,154.6442,4492.0
2020-08-25 14:20:00,159.96,160.07,159.95,160.07,5502.0,154.6345,154.7409,154.6249,154.7409,5502.0
2020-08-25 14:25:00,160.04,160.04,159.97,160.01,3400.0,154.7119,154.7119,154.6442,154.6829,3400.0
2020-08-25 14:30:00,160.02,160.04,159.95,160.0,3019.0,154.6925,154.7119,154.6249,154.6732,3019.0
2020-08-25 14:35:00,160.0,160.15,159.91,160.15,10717.0,154.6732,154.8182,154.5862,154.8182,10717.0
2020-08-25 14:40:00,160.15,160.55,160.15,160.33,5048.0,154.8182,155.2049,154.8182,154.9922,5048.0
2020-08-25 14:45:00,160.25,160.34,160.17,160.19,4811.0,154.9149,155.0019,154.8375,154.8569,4811.0
2020-08-25 14:50:00,160.22,160.37,160.13,160.13,3248.0,154.8859,155.0309,154.7989,154.7989,3248.0
2020-08-25 14:55:00,160.21,160.49,160.21,160.47,5617.0,154.8762,155.1469,154.8762,155.1276,5617.0
2020-08-25 15:00:00,160.44,160.44,160.1,160.25,39554.0,155.0986,155.0986,154.7699,154.9149,39554.0
2020-08-25 15:05:00,160.25,160.35,160.25,160.31,4400.0,154.9149,155.0115,154.9149,154.9729,4400.0
2020-08-25 15:10:00,160.34,160.35,160.15,160.2,2959.0,155.0019,155.0115,154.8182,154.8665,2959.0
2020-08-25 15:15:00,160.17,160.34,160.17,160.25,3400.0,154.8375,155.0019,154.8375,154.9149,3400.0
2020-08-25 15:20:00,160.25,160.3,160.21,160.28,3823.0,154.9149,154.9632,154.8762,154.9439,3823.0
2020-08-25 15:25:00,160.25,160.35,160.23,160.29,6745.0,154.9149,155.0115,154.8955,154.9535,6745.0
2020-08-25 15:30:00,160.29,160.31,160.17,160.25,3284.0,154.9535,154.9729,154.8375,154.9149,3284.0
2020-08-25 15:35:00,160.29,160.31,160.12,160.22,5074.0,154.9535,154.9729,154.7892,154.8859,5074.0
2020-08-25 15:40:00,160.23,160.3,160.19,160.22,7545.0,154.8955,154.9632,154.8569,154.8859,7545.0
2020-08-25 15:45:00,160.22,160.28,160.17,160.17,12601.0,154.8859,154.9439,154.8375,154.8375,12601.0
2020-08-25 15:50:00,160.17,160.27,160.12,160.25,14511.0,154.8375,154.9342,154.7892,154.9149,14511.0
2020-08-25 15:55:00,160.27,160.47,160.03,160.08,56093.0,154.9342,155.1276,154.7022,154.7505,56093.0
2020-08-26 09:30:00,159.66,160.11,159.65,159.65,6120.0,154.3445,154.7795,154.3349,154.3349,6120.0
2020-08-26 09:35:00,160.02,160.06,159.73,159.9,1011.0,154.6925,154.7312,154.4122,154.5765,1011.0
2020-08-26 09:40:00,159.67,159.72,159.53,159.59,1032.0,154.3542,154.4025,154.2188,154.2768,1032.0
2020-08-26 09:45:00,159.67,159.92,159.37,159.88,2401.0,154.3542,154.5959,154.0642,154.5572,2401.0
2020-08-26 09:50:00,159.94,160.11,159.79,159.99,3882.0,154.6152,154.7795,154.4702,154.6635,3882.0
2020-08-26 09:55:00,159.99,160.47,159.91,160.39,2800.0,154.6635,155.1276,154.5862,155.0502,2800.0
2020-08-26 10:00:00,160.56,160.56,160.39,160.5,715.0,155.2146,155.2146,155.0502,155.1566,715.0
2020-08-26 10:05:00,160.63,160.63,160.49,160.53,1913.0,155.2822,155.2822,155.1469,155.1856,1913.0
2020-08-26 10:10:00,160.5,160.51,160.46,160.5,1100.0,155.1566,155.1662,155.1179,155.1566,1100.0
2020-08-26 10:15:00,160.47,160.56,160.33,160.41,2272.0,155.1276,155.2146,154.9922,155.0695,2272.0
2020-08-26 10:20:00,160.38,160.51,160.32,160.32,2714.0,155.0405,155.1662,154.9825,154.9825,2714.0
2020-08-26 10:25:00,160.34,160.35,160.08,160.24,2250.0,155.0019,155.0115,154.7505,154.9052,2250.0
2020-08-26 10:30:00,160.33,160.37,160.09,160.15,10489.0,154.9922,155.0309,154.7602,154.8182,10489.0
2020-08-26 10:35:00,160.16,160.23,159.98,160.03,18125.0,154.8279,154.8955,154.6539,154.7022,18125.0
2020-08-26 10:40:00,160.06,160.13,159.98,160.02,3700.0,154.7312,154.7989,154.6539,154.6925,3700.0
2020-08-26 10:45:00,160.03,160.07,159.9,159.99,3393.0,154.7022,154.7409,154.5765,154.6635,3393.0
2020-08-26 10:50:00,159.97,160.07,159.9,159.99,4519.0,154.6442,154.7409,154.5765,154.6635,4519.0
2020-08-26 10:55:00,159.94,160.49,159.89,160.39,3887.0,154.6152,155.1469,154.5669,155.0502,3887.0
2020-08-26 11:00:00,160.52,160.71,160.52,160.65,1100.0,155.1759,155.3596,155.1759,155.3016,1100.0
2020-08-26 11:05:00,160.77,161.13,160.74,161.13,2700.0,155.4176,155.7656,155.3886,155.7656,2700.0
2020-08-26 11:10:00,161.09,161.18,161.07,161.18,526.0,155.7269,155.8139,155.7076,155.8139,526.0
2020-08-26 11:15:00,161.31,161.36,161.23,161.23,700.0,155.9396,155.9879,155.8622,155.8622,700.0
2020-08-26 11:20:00,161.2,161.33,161.2,161.33,500.0,155.8332,155.9589,155.8332,155.9589,500.0
2020-08-26 11:25:00,161.36,161.47,161.29,161.47,1300.0,155.9879,156.0943,155.9203,156.0943,1300.0
2020-08-26 11:30:00,161.51,161.91,161.51,161.9,2411.0,156.1329,156.5196,156.1329,156.5099,2411.0
2020-08-26 11:35:00,161.92,161.92,161.75,161.87,808.0,156.5293,156.5293,156.3649,156.4809,808.0
2020-08-26 11:40:00,161.77,162.06,161.22,161.96,26782.0,156.3843,156.6646,155.8526,156.5679,26782.0
2020-08-26 11:45:00,162.04,162.04,161.77,161.84,2393.0,156.6453,156.6453,156.3843,156.4519,2393.0
2020-08-26 11:50:00,161.93,162.07,161.84,161.88,3400.0,156.5389,156.6743,156.4519,156.4906,3400.0
2020-08-26 11:55:00,161.92,161.92,161.43,161.56,16374.0,156.5293,156.5293,156.0556,156.1813,16374.0
2020-08-26 12:00:00,161.56,161.81,161.48,161.81,12490.0,156.1813,156.4229,156.1039,156.4229,12490.0
2020-08-26 12:05:00,161.86,162.26,161.86,162.14,2711.0,156.4713,156.858,156.4713,156.742,2711.0
2020-08-26 12:10:00,162.12,162.13,161.9,162.01,4202.0,156.7226,156.7323,156.5099,156.6163,4202.0
2020-08-26 12:15:00,161.91,162.04,161.91,162.0,2500.0,156.5196,156.6453,156.5196,156.6066,2500.0
2020-08-26 12:20:00,162.02,162.07,161.87,162.0,2442.0,156.6259,156.6743,156.4809,156.6066,2442.0
2020-08-26 12:25:00,162.02,162.08,161.85,162.01,4258.0,156.6259,156.684,156.4616,156.6163,4258.0
2020-08-26 12:30:00,162.0,162.04,161.94,161.97,3500.0,156.6066,156.6453,156.5486,156.5776,3500.0
2020-08-26 12:35:00,161.91,161.91,161.6,161.81,3200.0,156.5196,156.5196,156.2199,156.4229,3200.0
2020-08-26 12:40:00,161.84,161.85,161.78,161.83,1100.0,156.4519,156.4616,156.3939,156.4423,1100.0
2020-08-26 12:45:00,161.78,162.0,161.67,162.0,2831.0,156.3939,156.6066,156.2876,156.6066,2831.0
2020-08-26 12:50:00,161.99,162.07,161.92,162.0,3665.0,156.5969,156.6743,156.5293,156.6066,3665.0
2020-08-26 12:55:00,162.0,162.02,161.94,161.95,1030.0,156.6066,156.6259,156.5486,156.5583,1030.0
2020-08-26 13:00:00,161.95,162.08,161.93,162.0,3600.0,156.5583,156.684,156.5389,156.6066,3600.0
2020-08-26 13:05:00,162.01,162.08,161.92,161.97,4931.0,156.6163,156.684,156.5293,156.5776,4931.0
2020-08-26 13:10:00,162.0,162.03,161.89,161.94,1400.0,156.6066,156.6356,156.5003,156.5486,1400.0
2020-08-26 13:15:00,162.0,162.01,161.95,162.0,2000.0,156.6066,156.6163,156.5583,156.6066,2000.0
2020-08-26 13:20:00,161.98,162.4,161.95,162.3,8454.0,156.5873,156.9933,156.5583,156.8966,8454.0
2020-08-26 13:25:00,162.09,162.12,162.09,162.1,800.0,156.6936,156.7226,156.6936,156.7033,800.0
2020-08-26 13:30:00,162.1,162.27,162.1,162.18,1000.0,156.7033,156.8676,156.7033,156.7806,1000.0
2020-08-26 13:35:00,162.24,162.39,162.09,162.09,4724.0,156.8386,156.9836,156.6936,156.6936,4724.0
2020-08-26 13:40:00,162.0,162.05,161.86,161.94,2423.0,156.6066,156.6549,156.4713,156.5486,2423.0
2020-08-26 13:45:00,161.99,162.03,161.95,162.01,2200.0,156.5969,156.6356,156.5583,156.6163,2200.0
2020-08-26 13:50:00,162.0,162.03,161.94,162.0,2614.0,156.6066,156.6356,156.5486,156.6066,2614.0
2020-08-26 13:55:00,161.96,162.0,161.9,161.91,1398.0,156.5679,156.6066,156.5099,156.5196,1398.0
2020-08-26 14:00:00,161.91,162.09,161.91,162.07,1711.0,156.5196,156.6936,156.5196,156.6743,1711.0
2020-08-26 14:05:00,162.06,162.22,162.05,162.06,6872.0,156.6646,156.8193,156.6549,156.6646,6872.0
2020-08-26 14:10:00,162.0,162.0,161.92,161.92,800.0,156.6066,156.6066,156.5293,156.5293,800.0
2020-08-26 14:15:00,161.94,162.01,161.9,161.99,3228.0,156.5486,156.6163,156.5099,156.5969,3228.0
2020-08-26 14:20:00,161.97,162.07,161.97,162.0,1603.0,156.5776,156.6743,156.5776,156.6066,1603.0
2020-08-26 14:25:00,162.02,162.04,161.9,161.97,1100.0,156.6259,156.6453,156.5099,156.5776,1100.0
2020-08-26 14:30:00,162.02,162.04,161.9,161.94,1085.0,156.6259,156.6453,156.5099,156.5486,1085.0
2020-08-26 14:35:00,161.96,161.98,161.84,161.92,900.0,156.5679,156.5873,156.4519,156.5293,900.0
2020-08-26 14:40:00,161.94,162.0,161.8,161.81,1886.0,156.5486,156.6066,156.4133,156.4229,1886.0
2020-08-26 14:45:00,161.88,161.92,161.73,161.91,1178.0,156.4906,156.5293,156.3456,156.5196,1178.0
2020-08-26 14:50:00,161.75,161.83,161.75,161.83,500.0,156.3649,156.4423,156.3649,156.4423,500.0
2020-08-26 14:55:00,161.73,161.73,161.59,161.65,1500.0,156.3456,156.3456,156.2103,156.2683,1500.0
2020-08-26 15:00:00,161.59,161.72,161.59,161.72,600.0,156.2103,156.3359,156.2103,156.3359,600.0
2020-08-26 15:05:00,161.7,161.75,161.69,161.74,500.0,156.3166,156.3649,156.3069,156.3553,500.0
2020-08-26 15:10:00,161.76,161.8,161.68,161.8,805.0,156.3746,156.4133,156.2973,156.4133,805.0
2020-08-26 15:15:00,161.72,161.81,161.57,161.8,80243.0,156.3359,156.4229,156.1909,156.4133,80243.0
2020-08-26 15:20:00,161.81,162.01,161.72,161.95,4701.0,156.4229,156.6163,156.3359,156.5583,4701.0
2020-08-26 15:25:00,162.02,162.03,161.88,161.89,4638.0,156.6259,156.6356,156.4906,156.5003,4638.0
2020-08-26 15:30:00,161.89,161.93,161.65,161.69,3371.0,156.5003,156.5389,156.2683,156.3069,3371.0
2020-08-26 15:35:00,161.77,161.96,161.77,161.86,7018.0,156.3843,156.5679,156.3843,156.4713,7018.0
2020-08-26 15:40:00,161.83,162.05,161.79,161.94,10808.0,156.4423,156.6549,156.4036,156.5486,10808.0
2020-08-26 15:45:00,161.96,162.0,161.76,161.83,7920.0,156.5679,156.6066,156.3746,156.4423,7920.0
2020-08-26 15:50:00,161.86,161.89,161.34,161.34,15798.0,156.4713,156.5003,155.9686,155.9686,15798.0
2020-08-26 15:55:00,161.4,161.43,161.07,161.32,75584.0,156.0266,156.0556,155.7076,155.9493,75584.0
2020-08-27 09:30:00,162.2,162.63,162.02,162.24,5467.0,156.8,157.2156,156.6259,156.8386,5467.0
2020-08-27 09:35:00,162.32,162.4,161.66,161.66,1736.0,156.916,156.9933,156.2779,156.2779,1736.0
2020-08-27 09:40:00,162.02,162.02,162.02,162.02,100.0,156.6259,156.6259,156.6259,156.6259,100.0
2020-08-27 09:45:00,162.18,162.57,162.18,162.53,4800.0,156.7806,157.1576,156.7806,157.119,4800.0
2020-08-27 09:50:00,162.78,163.09,162.78,163.09,1305.0,157.3606,157.6603,157.3606,157.6603,1305.0
2020-08-27 09:55:00,163.13,163.56,163.08,163.52,33057.0,157.699,158.1147,157.6507,158.076,33057.0
2020-08-27 10:00:00,163.61,163.8,163.01,163.75,7600.0,158.163,158.3467,157.583,158.2984,7600.0
2020-08-27 10:05:00,163.77,163.99,163.5,163.5,9251.0,158.3177,158.5304,158.0567,158.0567,9251.0
2020-08-27 10:10:00,163.52,163.96,163.52,163.96,4553.0,158.076,158.5014,158.076,158.5014,4553.0
2020-08-27 10:15:00,163.97,164.31,163.97,164.31,4562.0,158.511,158.8397,158.511,158.8397,4562.0
2020-08-27 10:20:00,164.3,165.08,164.3,164.99,4189.0,158.83,159.5841,158.83,159.4971,4189.0
2020-08-27 10:25:00,164.83,165.14,164.83,165.14,3699.0,159.3424,159.6421,159.3424,159.6421,3699.0
2020-08-27 10:30:00,165.07,165.2,164.86,165.04,7211.0,159.5744,159.7001,159.3714,159.5454,7211.0
2020-08-27 10:35:00,165.02,165.35,164.94,165.35,3548.0,159.5261,159.8451,159.4487,159.8451,3548.0
2020-08-27 10:40:00,165.29,165.29,164.71,165.13,3420.0,159.7871,159.7871,159.2264,159.6324,3420.0
2020-08-27 10:45:00,165.21,165.21,165.06,165.08,1805.0,159.7097,159.7097,159.5647,159.5841,1805.0
2020-08-27 10:50:00,165.28,165.58,165.12,165.34,2800.0,159.7774,160.0674,159.6227,159.8354,2800.0
2020-08-27 10:55:00,165.12,165.5,164.96,165.31,9800.0,159.6227,159.9901,159.4681,159.8064,9800.0
2020-08-27 11:00:00,165.34,165.69,165.09,165.1,3449.0,159.8354,160.1738,159.5937,159.6034,3449.0
2020-08-27 11:05:00,165.09,165.24,165.05,165.05,2097.0,159.5937,159.7387,159.5551,159.5551,2097.0
2020-08-27 11:10:00,165.06,165.12,164.76,164.76,4000.0,159.5647,159.6227,159.2747,159.2747,4000.0
2020-08-27 11:15:00,164.83,165.04,164.67,164.99,5049.0,159.3424,159.5454,159.1877,159.4971,5049.0
2020-08-27 11:20:00,164.96,165.04,164.91,165.04,5218.0,159.4681,159.5454,159.4197,159.5454,5218.0
2020-08-27 11:25:00,165.02,165.04,164.61,164.61,8087.0,159.5261,159.5454,159.1297,159.1297,8087.0
2020-08-27 11:30:00,164.7,165.01,164.54,165.01,2920.0,159.2167,159.5164,159.0621,159.5164,2920.0
2020-08-27 11:35:00,165.0,165.06,164.95,165.01,8887.0,159.5067,159.5647,159.4584,159.5164,8887.0
2020-08-27 11:40:00,165.03,165.04,164.98,165.03,400.0,159.5357,159.5454,159.4874,159.5357,400.0
2020-08-27 11:45:00,165.04,165.11,164.93,165.0,3402.0,159.5454,159.6131,159.4391,159.5067,3402.0
2020-08-27 11:50:00,164.99,165.02,164.95,165.01,1600.0,159.4971,159.5261,159.4584,159.5164,1600.0
2020-08-27 11:55:00,164.95,165.12,164.94,165.12,2100.0,159.4584,159.6227,159.4487,159.6227,2100.0
2020-08-27 12:00:00,165.03,165.08,164.75,165.08,4900.0,159.5357,159.5841,159.2651,159.5841,4900.0
2020-08-27 12:05:00,165.07,165.23,165.07,165.15,3487.0,159.5744,159.7291,159.5744,159.6517,3487.0
2020-08-27 12:10:00,165.13,165.26,164.98,164.98,4119.0,159.6324,159.7581,159.4874,159.4874,4119.0
2020-08-27 12:15:00,165.02,165.11,164.88,165.06,4515.0,159.5261,159.6131,159.3907,159.5647,4515.0
2020-08-27 12:20:00,165.01,165.1,164.97,165.1,1300.0,159.5164,159.6034,159.4777,159.6034,1300.0
2020-08-27 12:25:00,165.1,165.13,164.99,165.1,4379.0,159.6034,159.6324,159.4971,159.6034,4379.0
2020-08-27 12:30:00,165.1,165.13,164.86,164.86,4524.0,159.6034,159.6324,159.3714,159.3714,4524.0
2020-08-27 12:35:00,164.89,165.12,164.88,165.12,4700.0,159.4004,159.6227,159.3907,159.6227,4700.0
2020-08-27 12:40:00,165.12,165.23,165.04,165.12,4900.0,159.6227,159.7291,159.5454,159.6227,4900.0
2020-08-27 12:45:00,165.09,165.14,164.93,165.05,3776.0,159.5937,159.6421,159.4391,159.5551,3776.0
2020-08-27 12:50:00,165.03,165.04,164.86,164.86,10172.0,159.5357,159.5454,159.3714,159.3714,10172.0
2020-08-27 12:55:00,164.94,165.21,164.94,165.16,4581.0,159.4487,159.7097,159.4487,159.6614,4581.0
2020-08-27 13:00:00,165.15,165.26,165.09,165.23,4032.0,159.6517,159.7581,159.5937,159.7291,4032.0
2020-08-27 13:05:00,165.23,165.52,165.22,165.5,1800.0,159.7291,160.0094,159.7194,159.9901,1800.0
2020-08-27 13:10:00,165.5,165.91,165.5,165.85,6699.0,159.9901,160.3864,159.9901,160.3284,6699.0
2020-08-27 13:15:00,165.84,166.03,165.66,165.95,6207.0,160.3188,160.5024,160.1448,160.4251,6207.0
2020-08-27 13:20:00,165.93,166.12,165.89,166.0,3600.0,160.4058,160.5894,160.3671,160.4734,3600.0
2020-08-27 13:25:00,166.03,166.14,165.95,166.11,3478.0,160.5024,160.6088,160.4251,160.5798,3478.0
2020-08-27 13:30:00,166.11,166.31,166.11,166.17,3590.0,160.5798,160.7731,160.5798,160.6378,3590.0
2020-08-27 13:35:00,166.14,166.34,166.13,166.24,5997.0,160.6088,160.8021,160.5991,160.7055,5997.0
2020-08-27 13:40:00,166.24,166.35,166.24,166.25,2851.0,160.7055,160.8118,160.7055,160.7151,2851.0
2020-08-27 13:45:00,166.24,166.32,166.14,166.17,3000.0,160.7055,160.7828,160.6088,160.6378,3000.0
2020-08-27 13:50:00,166.12,166.27,166.01,166.19,26943.0,160.5894,160.7345,160.4831,160.6571,26943.0
2020-08-27 13:55:00,166.26,166.85,166.26,166.51,7229.0,160.7248,161.2951,160.7248,160.9665,7229.0
2020-08-27 14:00:00,166.45,166.45,165.92,166.26,3622.0,160.9085,160.9085,160.3961,160.7248,3622.0
2020-08-27 14:05:00,166.27,166.31,166.07,166.07,1700.0,160.7345,160.7731,160.5411,160.5411,1700.0
2020-08-27 14:10:00,166.1,166.18,165.92,165.97,1400.0,160.5701,160.6475,160.3961,160.4444,1400.0
2020-08-27 14:15:00,165.97,166.13,165.94,166.13,2000.0,160.4444,160.5991,160.4154,160.5991,2000.0
2020-08-27 14:20:00,166.13,166.21,166.1,166.21,2010.0,160.5991,160.6765,160.5701,160.6765,2010.0
2020-08-27 14:25:00,166.17,166.3,166.02,166.3,1200.0,160.6378,160.7635,160.4928,160.7635,1200.0
2020-08-27 14:30:00,166.27,166.36,166.11,166.3,2901.0,160.7345,160.8215,160.5798,160.7635,2901.0
2020-08-27 14:35:00,166.31,166.54,166.29,166.47,8153.0,160.7731,160.9955,160.7538,160.9278,8153.0
2020-08-27 14:40:00,166.42,166.42,166.26,166.38,1744.0,160.8795,160.8795,160.7248,160.8408,1744.0
2020-08-27 14:45:00,166.38,166.46,166.27,166.36,2200.0,160.8408,160.9181,160.7345,160.8215,2200.0
2020-08-27 14:50:00,166.33,166.36,166.13,166.27,3169.0,160.7925,160.8215,160.5991,160.7345,3169.0
2020-08-27 14:55:00,166.29,166.49,166.23,166.44,2700.0,160.7538,160.9471,160.6958,160.8988,2700.0
2020-08-27 15:00:00,166.38,166.6,166.37,166.6,5710.0,160.8408,161.0535,160.8311,161.0535,5710.0
2020-08-27 15:05:00,166.53,166.8,166.32,166.64,3500.0,160.9858,161.2468,160.7828,161.0921,3500.0
2020-08-27 15:10:00,166.64,166.77,166.59,166.62,4306.0,161.0921,161.2178,161.0438,161.0728,4306.0
2020-08-27 15:15:00,166.62,166.74,166.57,166.74,4054.0,161.0728,161.1888,161.0245,161.1888,4054.0
2020-08-27 15:20:00,166.75,166.91,166.75,166.83,5020.0,161.1985,161.3531,161.1985,161.2758,5020.0
2020-08-27 15:25:00,166.88,166.98,166.86,166.94,4700.0,161.3241,161.4208,161.3048,161.3821,4700.0
2020-08-27 15:30:00,166.97,167.05,166.88,166.99,4488.0,161.4112,161.4885,161.3241,161.4305,4488.0
2020-08-27 15:35:00,167.03,167.04,166.8,166.83,5953.0,161.4692,161.4788,161.2468,161.2758,5953.0
2020-08-27 15:40:00,166.72,167.0,166.71,166.87,7977.0,161.1695,161.4402,161.1598,161.3145,7977.0
2020-08-27 15:45:00,166.86,166.94,166.69,166.75,12247.0,161.3048,161.3821,161.1405,161.1985,12247.0
2020-08-27 15:50:00,166.1,166.76,166.1,166.68,12018.0,160.5701,161.2081,160.5701,161.1308,12018.0
2020-08-27 15:55:00,166.66,166.7,166.09,166.2,49087.0,161.1115,161.1501,160.5604,160.6668,49087.0
2020-08-28 09:30:00,166.25,166.25,165.01,165.35,5914.0,160.7151,160.7151,159.5164,159.8451,5914.0
2020-08-28 09:35:00,165.56,165.75,165.38,165.67,1200.0,160.0481,160.2318,159.8741,160.1544,1200.0
2020-08-28 09:40:00,165.46,166.07,165.45,166.07,1700.0,159.9514,160.5411,159.9418,160.5411,1700.0
2020-08-28 09:45:00,166.07,166.07,165.9,165.9,900.0,160.5411,160.5411,160.3768,160.3768,900.0
2020-08-28 09:50:00,165.99,166.23,165.95,165.95,1035.0,160.4638,160.6958,160.4251,160.4251,1035.0
2020-08-28 09:55:00,165.85,166.1,165.85,165.97,6429.0,160.3284,160.5701,160.3284,160.4444,6429.0
2020-08-28 10:00:00,166.12,166.71,166.1,166.32,5451.0,160.5894,161.1598,160.5701,160.7828,5451.0
2020-08-28 10:05:00,166.38,166.51,166.23,166.26,1966.0,160.8408,160.9665,160.6958,160.7248,1966.0
2020-08-28 10:10:00,166.43,166.43,166.1,166.3,1500.0,160.8891,160.8891,160.5701,160.7635,1500.0
2020-08-28 10:15:00,166.39,166.39,166.23,166.23,345.0,160.8505,160.8505,160.6958,160.6958,345.0
2020-08-28 10:20:00,166.19,166.19,165.99,166.0,1100.0,160.6571,160.6571,160.4638,160.4734,1100.0
2020-08-28 10:25:00,166.15,166.2,165.89,165.95,23157.0,160.6184,160.6668,160.3671,160.4251,23157.0
2020-08-28 10:30:00,165.97,166.01,165.85,165.9,2800.0,160.4444,160.4831,160.3284,160.3768,2800.0
2020-08-28 10:35:00,165.88,166.16,165.67,166.09,4800.0,160.3574,160.6281,160.1544,160.5604,4800.0
2020-08-28 10:40:00,166.3,166.46,166.21,166.38,2238.0,160.7635,160.9181,160.6765,160.8408,2238.0
2020-08-28 10:45:00,166.38,166.38,166.08,166.22,1500.0,160.8408,160.8408,160.5508,160.6861,1500.0
2020-08-28 10:50:00,166.2,166.25,166.09,166.25,1577.0,160.6668,160.7151,160.5604,160.7151,1577.0
2020-08-28 10:55:00,166.25,166.25,165.98,166.21,4003.0,160.7151,160.7151,160.4541,160.6765,4003.0
2020-08-28 11:00:00,166.32,166.33,166.09,166.27,2100.0,160.7828,160.7925,160.5604,160.7345,2100.0
2020-08-28 11:05:00,166.29,166.44,166.28,166.38,1881.0,160.7538,160.8988,160.7441,160.8408,1881.0
2020-08-28 11:10:00,166.37,166.37,166.3,166.3,200.0,160.8311,160.8311,160.7635,160.7635,200.0
2020-08-28 11:15:00,166.09,166.14,166.06,166.11,400.0,160.5604,160.6088,160.5314,160.5798,400.0
2020-08-28 11:20:00,165.96,166.11,165.96,166.11,2236.0,160.4348,160.5798,160.4348,160.5798,2236.0
2020-08-28 11:25:00,166.12,166.17,166.11,166.16,1628.0,160.5894,160.6378,160.5798,160.6281,1628.0
2020-08-28 11:30:00,166.1,166.1,166.01,166.05,1100.0,160.5701,160.5701,160.4831,160.5218,1100.0
2020-08-28 11:35:00,166.04,166.15,166.04,166.09,900.0,160.5121,160.6184,160.5121,160.5604,900.0
2020-08-28 11:40:00,166.02,166.07,165.98,166.06,1405.0,160.4928,160.5411,160.4541,160.5314,1405.0
2020-08-28 11:45:00,166.07,166.07,165.98,165.99,300.0,160.5411,160.5411,160.4541,160.4638,300.0
2020-08-28 11:50:00,166.05,166.24,166.05,166.24,2401.0,160.5218,160.7055,160.5218,160.7055,2401.0
2020-08-28 11:55:00,166.18,166.32,166.18,166.21,4057.0,160.6475,160.7828,160.6475,160.6765,4057.0
2020-08-28 12:00:00,166.14,166.47,166.13,166.47,1115.0,160.6088,160.9278,160.5991,160.9278,1115.0
2020-08-28 12:05:00,166.42,166.42,166.31,166.37,600.0,160.8795,160.8795,160.7731,160.8311,600.0
2020-08-28 12:10:00,166.31,166.32,166.28,166.32,400.0,160.7731,160.7828,160.7441,160.7828,400.0
2020-08-28 12:15:00,166.34,166.36,166.28,166.3,2377.0,160.8021,160.8215,160.7441,160.7635,2377.0
2020-08-28 12:20:00,166.34,166.5,166.33,166.5,1300.0,160.8021,160.9568,160.7925,160.9568,1300.0
2020-08-28 12:25:00,166.46,166.61,166.41,166.52,2793.0,160.9181,161.0631,160.8698,160.9761,2793.0
2020-08-28 12:30:00,166.56,166.59,166.52,166.53,800.0,161.0148,161.0438,160.9761,160.9858,800.0
2020-08-28 12:35:00,166.61,166.71,166.58,166.71,1200.0,161.0631,161.1598,161.0341,161.1598,1200.0
2020-08-28 12:40:00,166.73,167.05,166.73,167.02,4500.0,161.1791,161.4885,161.1791,161.4595,4500.0
2020-08-28 12:45:00,167.02,167.31,166.96,167.31,3125.0,161.4595,161.7398,161.4015,161.7398,3125.0
2020-08-28 12:50:00,167.32,167.45,167.32,167.42,1800.0,161.7495,161.8752,161.7495,161.8462,1800.0
2020-08-28 12:55:00,167.45,167.6,167.45,167.57,3200.0,161.8752,162.0202,161.8752,161.9912,3200.0
2020-08-28 13:00:00,167.59,167.79,167.59,167.7,3593.0,162.0105,162.2039,162.0105,162.1168,3593.0
2020-08-28 13:05:00,167.66,167.68,167.59,167.65,1738.0,162.0782,162.0975,162.0105,162.0685,1738.0
2020-08-28 13:10:00,167.57,167.65,167.43,167.61,3700.0,161.9912,162.0685,161.8558,162.0298,3700.0
2020-08-28 13:15:00,167.63,167.69,167.3,167.33,26277.0,162.0492,162.1072,161.7302,161.7592,26277.0
2020-08-28 13:20:00,167.47,167.6,167.35,167.42,1500.0,161.8945,162.0202,161.7785,161.8462,1500.0
2020-08-28 13:25:00,167.33,167.38,167.27,167.31,2380.0,161.7592,161.8075,161.7012,161.7398,2380.0
2020-08-28 13:30:00,167.3,167.36,167.28,167.32,1105.0,161.7302,161.7882,161.7108,161.7495,1105.0
2020-08-28 13:35:00,167.16,167.37,167.03,167.26,1700.0,161.5948,161.7978,161.4692,161.6915,1700.0
2020-08-28 13:40:00,167.25,167.48,167.25,167.41,1439.0,161.6818,161.9042,161.6818,161.8365,1439.0
2020-08-28 13:45:00,167.43,167.46,167.26,167.42,6839.0,161.8558,161.8848,161.6915,161.8462,6839.0
2020-08-28 13:50:00,167.46,167.46,167.37,167.41,2522.0,161.8848,161.8848,161.7978,161.8365,2522.0
2020-08-28 13:55:00,167.4,167.4,167.27,167.31,800.0,161.8268,161.8268,161.7012,161.7398,800.0
2020-08-28 14:00:00,167.23,167.5,167.21,167.47,5153.0,161.6625,161.9235,161.6432,161.8945,5153.0
2020-08-28 14:05:00,167.4,167.56,167.37,167.38,3500.0,161.8268,161.9815,161.7978,161.8075,3500.0
2020-08-28 14:10:00,167.37,167.45,167.35,167.43,1388.0,161.7978,161.8752,161.7785,161.8558,1388.0
2020-08-28 14:15:00,167.43,167.54,167.4,167.4,3557.0,161.8558,161.9622,161.8268,161.8268,3557.0
2020-08-28 14:20:00,167.41,167.61,167.37,167.61,9300.0,161.8365,162.0298,161.7978,162.0298,9300.0
2020-08-28 14:25:00,167.62,167.62,167.41,167.46,61133.0,162.0395,162.0395,161.8365,161.8848,61133.0
2020-08-28 14:30:00,167.42,167.42,166.94,167.0,3709.0,161.8462,161.8462,161.3821,161.4402,3709.0
2020-08-28 14:35:00,167.0,167.09,166.99,167.0,4127.0,161.4402,161.5272,161.4305,161.4402,4127.0
2020-08-28 14:40:00,167.02,167.26,166.98,167.16,7981.0,161.4595,161.6915,161.4208,161.5948,7981.0
2020-08-28 14:45:00,167.18,167.2,167.09,167.2,4304.0,161.6142,161.6335,161.5272,161.6335,4304.0
2020-08-28 14:50:00,167.22,167.48,167.18,167.46,4370.0,161.6528,161.9042,161.6142,161.8848,4370.0
2020-08-28 14:55:00,167.5,167.85,167.5,167.85,3008.0,161.9235,162.2619,161.9235,162.2619,3008.0
2020-08-28 15:00:00,167.81,167.99,167.8,167.99,3102.0,162.2232,162.3972,162.2135,162.3972,3102.0
2020-08-28 15:05:00,167.98,168.2,167.94,168.2,2800.0,162.3875,162.6002,162.3489,162.6002,2800.0
2020-08-28 15:10:00,168.14,168.23,168.07,168.19,3114.0,162.5422,162.6292,162.4745,162.5905,3114.0
2020-08-28 15:15:00,168.2,168.2,167.97,168.04,3002.0,162.6002,162.6002,162.3779,162.4455,3002.0
2020-08-28 15:20:00,167.94,168.1,167.85,168.1,4104.0,162.3489,162.5035,162.2619,162.5035,4104.0
2020-08-28 15:25:00,168.1,168.23,168.09,168.18,2903.0,162.5035,162.6292,162.4939,162.5809,2903.0
2020-08-28 15:30:00,168.18,168.48,168.16,168.34,9090.0,162.5809,162.8709,162.5615,162.7355,9090.0
2020-08-28 15:35:00,168.34,168.72,168.34,168.68,17676.0,162.7355,163.1029,162.7355,163.0642,17676.0
2020-08-28 15:40:00,168.72,168.91,168.7,168.91,19026.0,163.1029,163.2866,163.0836,163.2866,19026.0
2020-08-28 15:45:00,168.88,169.04,168.65,168.65,17640.0,163.2576,163.4122,163.0352,163.0352,17640.0
2020-08-28 15:50:00,168.62,168.81,168.6,168.6,21369.0,163.0062,163.1899,162.9869,162.9869,21369.0
2020-08-28 15:55:00,168.62,168.68,168.26,168.36,54579.0,163.0062,163.0642,162.6582,162.7549,54579.0
2020-08-31 09:30:00,168.21,168.26,168.02,168.26,11091.0,162.6099,162.6582,162.4262,162.6582,11091.0
2020-08-31 09:35:00,168.12,168.12,167.59,167.59,914.0,162.5229,162.5229,162.0105,162.0105,914.0
2020-08-31 09:40:00,167.3,167.3,166.88,167.05,1052.0,161.7302,161.7302,161.3241,161.4885,1052.0
2020-08-31 09:45:00,166.98,166.99,166.7,166.85,600.0,161.4208,161.4305,161.1501,161.2951,600.0
2020-08-31 09:50:00,166.87,166.87,166.75,166.75,300.0,161.3145,161.3145,161.1985,161.1985,300.0
2020-08-31 09:55:00,166.31,166.31,166.19,166.3,400.0,160.7731,160.7731,160.6571,160.7635,400.0
2020-08-31 10:00:00,166.19,166.19,165.89,166.14,1942.0,160.6571,160.6571,160.3671,160.6088,1942.0
2020-08-31 10:05:00,166.18,166.18,165.97,166.05,1642.0,160.6475,160.6475,160.4444,160.5218,1642.0
2020-08-31 10:10:00,166.13,166.7,166.13,166.7,2514.0,160.5991,161.1501,160.5991,161.1501,2514.0
2020-08-31 10:15:00,166.72,166.81,166.5,166.63,1200.0,161.1695,161.2565,160.9568,161.0825,1200.0
2020-08-31 10:20:00,166.43,166.61,166.43,166.5,1000.0,160.8891,161.0631,160.8891,160.9568,1000.0
2020-08-31 10:25:00,166.38,166.38,166.2,166.2,1100.0,160.8408,160.8408,160.6668,160.6668,1100.0
2020-08-31 10:30:00,166.2,166.55,166.2,166.55,1338.0,160.6668,161.0051,160.6668,161.0051,1338.0
2020-08-31 10:35:00,166.49,166.5,166.35,166.39,2192.0,160.9471,160.9568,160.8118,160.8505,2192.0
2020-08-31 10:40:00,166.35,166.35,166.25,166.25,1800.0,160.8118,160.8118,160.7151,160.7151,1800.0
2020-08-31 10:45:00,166.15,166.3,166.15,166.3,400.0,160.6184,160.7635,160.6184,160.7635,400.0
2020-08-31 10:50:00,166.3,166.32,165.89,165.89,1130.0,160.7635,160.7828,160.3671,160.3671,1130.0
2020-08-31 10:55:00,165.8,166.01,165.64,166.01,2600.0,160.2801,160.4831,160.1254,160.4831,2600.0
2020-08-31 11:00:00,166.1,166.23,166.1,166.23,700.0,160.5701,160.6958,160.5701,160.6958,700.0
2020-08-31 11:05:00,166.22,166.3,166.06,166.29,4074.0,160.6861,160.7635,160.5314,160.7538,4074.0
2020-08-31 11:10:00,166.2,166.27,166.16,166.22,1258.0,160.6668,160.7345,160.6281,160.6861,1258.0
2020-08-31 11:15:00,166.1,166.32,166.09,166.28,1900.0,160.5701,160.7828,160.5604,160.7441,1900.0
2020-08-31 11:20:00,166.26,166.26,166.06,166.1,2300.0,160.7248,160.7248,160.5314,160.5701,2300.0
2020-08-31 11:25:00,166.06,166.36,166.06,166.34,1300.0,160.5314,160.8215,160.5314,160.8021,1300.0
2020-08-31 11:30:00,166.34,166.36,166.08,166.3,3816.0,160.8021,160.8215,160.5508,160.7635,3816.0
2020-08-31 11:35:00,166.35,166.41,166.34,166.38,609.0,160.8118,160.8698,160.8021,160.8408,609.0
2020-08-31 11:40:00,166.4,166.55,166.4,166.55,2135.0,160.8601,161.0051,160.8601,161.0051,2135.0
2020-08-31 11:45:00,166.6,166.66,166.6,166.65,1622.0,161.0535,161.1115,161.0535,161.1018,1622.0
2020-08-31 11:50:00,166.67,166.81,166.62,166.8,1509.0,161.1211,161.2565,161.0728,161.2468,1509.0
2020-08-31 11:55:00,166.81,167.03,166.73,167.03,2899.0,161.2565,161.4692,161.1791,161.4692,2899.0
2020-08-31 12:00:00,167.06,167.39,167.0,167.39,1722.0,161.4982,161.8172,161.4402,161.8172,1722.0
2020-08-31 12:05:00,167.32,167.32,167.15,167.2,822.0,161.7495,161.7495,161.5852,161.6335,822.0
2020-08-31 12:10:00,167.1,167.1,166.96,166.96,812.0,161.5368,161.5368,161.4015,161.4015,812.0
2020-08-31 12:15:00,166.91,167.05,166.91,166.96,1200.0,161.3531,161.4885,161.3531,161.4015,1200.0
2020-08-31 12:20:00,166.92,166.92,166.72,166.72,400.0,161.3628,161.3628,161.1695,161.1695,400.0
2020-08-31 12:25:00,166.72,166.87,166.7,166.85,1531.0,161.1695,161.3145,161.1501,161.2951,1531.0
2020-08-31 12:30:00,166.78,166.78,166.64,166.66,1101.0,161.2275,161.2275,161.0921,161.1115,1101.0
2020-08-31 12:35:00,166.6,166.75,166.56,166.73,2635.0,161.0535,161.1985,161.0148,161.1791,2635.0
2020-08-31 12:40:00,166.66,166.73,166.66,166.67,514.0,161.1115,161.1791,161.1115,161.1211,514.0
2020-08-31 12:45:00,166.76,166.77,166.67,166.7,620.0,161.2081,161.2178,161.1211,161.1501,620.0
2020-08-31 12:50:00,166.64,166.75,166.63,166.75,811.0,161.0921,161.1985,161.0825,161.1985,811.0
2020-08-31 12:55:00,166.71,166.82,166.67,166.82,1508.0,161.1598,161.2661,161.1211,161.2661,1508.0
2020-08-31 13:00:00,166.78,166.88,166.74,166.79,1943.0,161.2275,161.3241,161.1888,161.2371,1943.0
2020-08-31 13:05:00,166.84,166.84,166.74,166.79,800.0,161.2855,161.2855,161.1888,161.2371,800.0
2020-08-31 13:10:00,166.77,166.8,166.76,166.79,600.0,161.2178,161.2468,161.2081,161.2371,600.0
2020-08-31 13:15:00,166.91,167.05,166.91,167.0,1300.0,161.3531,161.4885,161.3531,161.4402,1300.0
2020-08-31 13:20:00,166.93,167.11,166.93,167.11,1747.0,161.3725,161.5465,161.3725,161.5465,1747.0
2020-08-31 13:25:00,167.12,167.12,166.97,166.97,800.0,161.5562,161.5562,161.4112,161.4112,800.0
2020-08-31 13:30:00,167.02,167.13,167.0,167.12,1600.0,161.4595,161.5658,161.4402,161.5562,1600.0
2020-08-31 13:35:00,167.05,167.05,166.98,167.0,500.0,161.4885,161.4885,161.4208,161.4402,500.0
2020-08-31 13:40:00,167.05,167.12,167.05,167.07,1000.0,161.4885,161.5562,161.4885,161.5078,1000.0
2020-08-31 13:45:00,167.11,167.2,167.02,167.17,3888.0,161.5465,161.6335,161.4595,161.6045,3888.0
2020-08-31 13:50:00,167.13,167.21,167.12,167.13,1910.0,161.5658,161.6432,161.5562,161.5658,1910.0
2020-08-31 13:55:00,167.15,167.3,167.15,167.16,2200.0,161.5852,161.7302,161.5852,161.5948,2200.0
2020-08-31 14:00:00,167.12,167.15,167.01,167.15,2137.0,161.5562,161.5852,161.4498,161.5852,2137.0
2020-08-31 14:05:00,167.07,167.66,167.07,167.6,9800.0,161.5078,162.0782,161.5078,162.0202,9800.0
2020-08-31 14:10:00,167.63,167.97,167.37,167.58,17888.0,162.0492,162.3779,161.7978,162.0008,17888.0
2020-08-31 14:15:00,167.53,167.55,167.36,167.36,5475.0,161.9525,161.9718,161.7882,161.7882,5475.0
2020-08-31 14:20:00,167.42,167.52,167.36,167.45,2743.0,161.8462,161.9428,161.7882,161.8752,2743.0
2020-08-31 14:25:00,167.55,167.6,167.39,167.5,6807.0,161.9718,162.0202,161.8172,161.9235,6807.0
2020-08-31 14:30:00,167.57,167.59,167.46,167.59,1600.0,161.9912,162.0105,161.8848,162.0105,1600.0
2020-08-31 14:35:00,167.6,167.79,167.57,167.79,5164.0,162.0202,162.2039,161.9912,162.2039,5164.0
2020-08-31 14:40:00,167.84,167.89,167.76,167.78,1800.0,162.2522,162.3005,162.1748,162.1942,1800.0
2020-08-31 14:45:00,167.8,168.05,167.79,168.05,7854.0,162.2135,162.4552,162.2039,162.4552,7854.0
2020-08-31 14:50:00,168.07,168.33,167.85,167.91,28887.0,162.4745,162.7259,162.2619,162.3199,28887.0
2020-08-31 14:55:00,167.92,168.31,167.92,168.21,8324.0,162.3295,162.7065,162.3295,162.6099,8324.0
2020-08-31 15:00:00,168.26,168.33,168.18,168.21,9837.0,162.6582,162.7259,162.5809,162.6099,9837.0
2020-08-31 15:05:00,168.2,168.48,168.15,168.34,6942.0,162.6002,162.8709,162.5519,162.7355,6942.0
2020-08-31 15:10:00,168.32,168.39,168.22,168.29,4200.0,162.7162,162.7839,162.6195,162.6872,4200.0
2020-08-31 15:15:00,168.25,168.3,168.01,168.01,4535.0,162.6485,162.6969,162.4165,162.4165,4535.0
2020-08-31 15:20:00,167.94,168.08,167.93,167.97,5623.0,162.3489,162.4842,162.3392,162.3779,5623.0
2020-08-31 15:25:00,167.94,168.24,167.88,168.2,3923.0,162.3489,162.6389,162.2909,162.6002,3923.0
2020-08-31 15:30:00,168.2,168.28,168.14,168.25,6243.0,162.6002,162.6775,162.5422,162.6485,6243.0
2020-08-31 15:35:00,168.34,168.49,168.32,168.35,6900.0,162.7355,162.8805,162.7162,162.7452,6900.0
2020-08-31 15:40:00,168.34,168.42,168.2,168.36,9585.0,162.7355,162.8129,162.6002,162.7549,9585.0
2020-08-31 15:45:00,168.36,168.84,168.36,168.77,16503.0,162.7549,163.2189,162.7549,163.1512,16503.0
2020-08-31 15:50:00,168.65,168.65,168.35,168.38,23983.0,163.0352,163.0352,162.7452,162.7742,23983.0
2020-08-31 15:55:00,168.37,168.62,168.19,168.19,49998.0,162.7645,163.0062,162.5905,162.5905,49998.0
2020-09-01 09:30:00,167.43,167.64,167.07,167.54,11437.0,161.8558,162.0588,161.5078,161.9622,11437.0
2020-09-01 09:35:00,167.94,167.94,167.63,167.89,696.0,162.3489,162.3489,162.0492,162.3005,696.0
2020-09-01 09:40:00,168.15,168.49,168.12,168.49,820.0,162.5519,162.8805,162.5229,162.8805,820.0
2020-09-01 09:45:00,168.56,168.98,168.45,168.98,1900.0,162.9482,163.3542,162.8419,163.3542,1900.0
2020-09-01 09:50:00,168.98,169.22,168.95,169.12,1700.0,163.3542,163.5862,163.3252,163.4896,1700.0
2020-09-01 09:55:00,169.06,169.25,168.82,168.89,2802.0,163.4316,163.6152,163.1996,163.2672,2802.0
2020-09-01 10:00:00,168.69,168.85,168.5,168.5,1314.0,163.0739,163.2286,162.8902,162.8902,1314.0
2020-09-01 10:05:00,168.52,168.54,168.36,168.36,2494.0,162.9095,162.9289,162.7549,162.7549,2494.0
2020-09-01 10:10:00,168.41,168.47,167.73,167.78,4421.0,162.8032,162.8612,162.1458,162.1942,4421.0
2020-09-01 10:15:00,167.84,167.96,167.6,167.69,3350.0,162.2522,162.3682,162.0202,162.1072,3350.0
2020-09-01 10:20:00,167.7,167.7,167.2,167.22,8201.0,162.1168,162.1168,161.6335,161.6528,8201.0
2020-09-01 10:25:00,167.17,167.88,167.12,167.88,22731.0,161.6045,162.2909,161.5562,162.2909,22731.0
2020-09-01 10:30:00,167.77,167.87,167.66,167.74,1400.0,162.1845,162.2812,162.0782,162.1555,1400.0
2020-09-01 10:35:00,167.57,167.64,167.54,167.55,1903.0,161.9912,162.0588,161.9622,161.9718,1903.0
2020-09-01 10:40:00,167.62,167.62,167.34,167.41,3527.0,162.0395,162.0395,161.7688,161.8365,3527.0
2020-09-01 10:45:00,167.42,167.42,167.26,167.26,1400.0,161.8462,161.8462,161.6915,161.6915,1400.0
2020-09-01 10:50:00,167.17,167.4,167.09,167.09,2900.0,161.6045,161.8268,161.5272,161.5272,2900.0
2020-09-01 10:55:00,167.12,167.15,167.03,167.03,1301.0,161.5562,161.5852,161.4692,161.4692,1301.0
2020-09-01 11:00:00,167.16,167.16,166.94,167.04,6373.0,161.5948,161.5948,161.3821,161.4788,6373.0
2020-09-01 11:05:00,167.16,167.31,166.94,167.08,7900.0,161.5948,161.7398,161.3821,161.5175,7900.0
2020-09-01 11:10:00,167.05,167.27,167.0,167.07,26807.0,161.4885,161.7012,161.4402,161.5078,26807.0
2020-09-01 11:15:00,167.16,167.16,166.89,166.92,2401.0,161.5948,161.5948,161.3338,161.3628,2401.0
2020-09-01 11:20:00,166.9,166.9,166.49,166.77,3300.0,161.3435,161.3435,160.9471,161.2178,3300.0
2020-09-01 11:25:00,166.82,166.82,166.62,166.69,1300.0,161.2661,161.2661,161.0728,161.1405,1300.0
2020-09-01 11:30:00,166.61,166.83,166.61,166.69,1489.0,161.0631,161.2758,161.0631,161.1405,1489.0
2020-09-01 11:35:00,166.69,166.8,166.53,166.61,25962.0,161.1405,161.2468,160.9858,161.0631,25962.0
2020-09-01 11:40:00,166.59,167.15,166.55,167.13,10383.0,161.0438,161.5852,161.0051,161.5658,10383.0
2020-09-01 11:45:00,167.02,167.02,166.82,166.82,1200.0,161.4595,161.4595,161.2661,161.2661,1200.0
2020-09-01 11:50:00,166.82,166.9,166.61,166.61,1400.0,161.2661,161.3435,161.0631,161.0631,1400.0
2020-09-01 11:55:00,166.67,166.91,166.64,166.74,1908.0,161.1211,161.3531,161.0921,161.1888,1908.0
2020-09-01 12:00:00,166.72,167.0,166.64,167.0,5412.0,161.1695,161.4402,161.0921,161.4402,5412.0
2020-09-01 12:05:00,167.1,167.2,167.1,167.11,2427.0,161.5368,161.6335,161.5368,161.5465,2427.0
2020-09-01 12:10:00,167.11,167.11,166.96,166.99,700.0,161.5465,161.5465,161.4015,161.4305,700.0
2020-09-01 12:15:00,166.99,166.99,166.84,166.85,1316.0,161.4305,161.4305,161.2855,161.2951,1316.0
2020-09-01 12:20:00,166.9,166.96,166.87,166.94,1595.0,161.3435,161.4015,161.3145,161.3821,1595.0
2020-09-01 12:25:00,166.99,167.3,166.98,167.28,3200.0,161.4305,161.7302,161.4208,161.7108,3200.0
2020-09-01 12:30:00,167.3,167.5,167.24,167.49,2000.0,161.7302,161.9235,161.6722,161.9138,2000.0
2020-09-01 12:35:00,167.49,167.56,167.37,167.56,2600.0,161.9138,161.9815,161.7978,161.9815,2600.0
2020-09-01 12:40:00,167.52,167.77,167.52,167.75,2200.0,161.9428,162.1845,161.9428,162.1652,2200.0
2020-09-01 12:45:00,167.87,167.87,167.65,167.74,3600.0,162.2812,162.2812,162.0685,162.1555,3600.0
2020-09-01 12:50:00,167.74,167.85,167.71,167.77,1500.0,162.1555,162.2619,162.1265,162.1845,1500.0
2020-09-01 12:55:00,167.75,167.8,167.75,167.79,1030.0,162.1652,162.2135,162.1652,162.2039,1030.0
2020-09-01 13:00:00,167.74,167.75,167.63,167.67,3677.0,162.1555,162.1652,162.0492,162.0878,3677.0
2020-09-01 13:05:00,167.68,167.77,167.61,167.67,2606.0,162.0975,162.1845,162.0298,162.0878,2606.0
2020-09-01 13:10:00,167.59,167.64,167.54,167.58,1400.0,162.0105,162.0588,161.9622,162.0008,1400.0
2020-09-01 13:15:00,167.6,167.64,167.57,167.61,1900.0,162.0202,162.0588,161.9912,162.0298,1900.0
2020-09-01 13:20:00,167.61,167.79,167.6,167.76,1900.0,162.0298,162.2039,162.0202,162.1748,1900.0
2020-09-01 13:25:00,167.71,167.76,167.69,167.75,2102.0,162.1265,162.1748,162.1072,162.1652,2102.0
2020-09-01 13:30:00,167.7,167.7,167.32,167.43,3085.0,162.1168,162.1168,161.7495,161.8558,3085.0
2020-09-01 13:35:00,167.5,167.55,167.47,167.51,1800.0,161.9235,161.9718,161.8945,161.9332,1800.0
2020-09-01 13:40:00,167.48,167.65,167.48,167.65,2100.0,161.9042,162.0685,161.9042,162.0685,2100.0
2020-09-01 13:45:00,167.6,167.78,167.6,167.78,1100.0,162.0202,162.1942,162.0202,162.1942,1100.0
2020-09-01 13:50:00,167.76,167.76,167.54,167.62,2579.0,162.1748,162.1748,161.9622,162.0395,2579.0
2020-09-01 13:55:00,167.64,167.64,167.55,167.55,1016.0,162.0588,162.0588,161.9718,161.9718,1016.0
2020-09-01 14:00:00,167.58,167.86,167.58,167.86,1400.0,162.0008,162.2715,162.0008,162.2715,1400.0
2020-09-01 14:05:00,168.02,168.07,168.0,168.0,700.0,162.4262,162.4745,162.4069,162.4069,700.0
2020-09-01 14:10:00,167.99,168.13,167.97,168.13,1848.0,162.3972,162.5325,162.3779,162.5325,1848.0
2020-09-01 14:15:00,168.13,168.13,168.01,168.05,8400.0,162.5325,162.5325,162.4165,162.4552,8400.0
2020-09-01 14:20:00,167.97,168.3,167.96,168.3,9400.0,162.3779,162.6969,162.3682,162.6969,9400.0
2020-09-01 14:25:00,168.3,168.3,167.9,168.08,10460.0,162.6969,162.6969,162.3102,162.4842,10460.0
2020-09-01 14:30:00,168.06,168.12,167.98,168.05,1881.0,162.4649,162.5229,162.3875,162.4552,1881.0
2020-09-01 14:35:00,168.06,168.23,168.0,168.13,1100.0,162.4649,162.6292,162.4069,162.5325,1100.0
2020-09-01 14:40:00,168.21,168.31,168.19,168.23,1300.0,162.6099,162.7065,162.5905,162.6292,1300.0
2020-09-01 14:45:00,168.19,168.19,168.08,168.14,3193.0,162.5905,162.5905,162.4842,162.5422,3193.0
2020-09-01 14:50:00,168.18,168.36,168.18,168.36,2000.0,162.5809,162.7549,162.5809,162.7549,2000.0
2020-09-01 14:55:00,168.31,168.37,168.07,168.18,3335.0,162.7065,162.7645,162.4745,162.5809,3335.0
2020-09-01 15:00:00,168.06,168.22,168.06,168.17,2569.0,162.4649,162.6195,162.4649,162.5712,2569.0
2020-09-01 15:05:00,168.23,168.31,168.11,168.14,2200.0,162.6292,162.7065,162.5132,162.5422,2200.0
2020-09-01 15:10:00,167.98,168.11,167.83,168.06,4462.0,162.3875,162.5132,162.2425,162.4649,4462.0
2020-09-01 15:15:00,168.13,168.54,168.08,168.47,5000.0,162.5325,162.9289,162.4842,162.8612,5000.0
2020-09-01 15:20:00,168.53,168.54,168.29,168.34,3987.0,162.9192,162.9289,162.6872,162.7355,3987.0
2020-09-01 15:25:00,168.29,168.55,168.26,168.36,9200.0,162.6872,162.9385,162.6582,162.7549,9200.0
2020-09-01 15:30:00,168.36,168.39,168.26,168.31,6258.0,162.7549,162.7839,162.6582,162.7065,6258.0
2020-09-01 15:35:00,168.31,168.34,168.17,168.24,2604.0,162.7065,162.7355,162.5712,162.6389,2604.0
2020-09-01 15:40:00,168.27,168.64,168.27,168.6,8174.0,162.6679,163.0256,162.6679,162.9869,8174.0
2020-09-01 15:45:00,168.57,168.69,168.54,168.58,5900.0,162.9579,163.0739,162.9289,162.9675,5900.0
2020-09-01 15:50:00,168.47,168.67,168.25,168.54,21982.0,162.8612,163.0546,162.6485,162.9289,21982.0
2020-09-01 15:55:00,168.55,168.82,168.47,168.72,54943.0,162.9385,163.1996,162.8612,163.1029,54943.0
2020-09-02 09:30:00,169.64,169.87,169.02,169.02,7924.0,163.9923,164.2146,163.3929,163.3929,7924.0
2020-09-02 09:35:00,169.28,169.98,169.07,169.92,3110.0,163.6442,164.3209,163.4412,164.2629,3110.0
2020-09-02 09:40:00,169.72,169.97,169.57,169.68,1600.0,164.0696,164.3113,163.9246,164.0309,1600.0
2020-09-02 09:45:00,169.86,171.26,169.83,171.24,17017.0,164.2049,165.5583,164.1759,165.539,17017.0
2020-09-02 09:50:00,171.15,171.58,171.11,171.58,2945.0,165.452,165.8677,165.4133,165.8677,2945.0
2020-09-02 09:55:00,171.66,172.26,171.57,171.97,4749.0,165.945,166.525,165.858,166.2447,4749.0
2020-09-02 10:00:00,171.77,171.95,171.06,171.14,4400.0,166.0513,166.2254,165.365,165.4423,4400.0
2020-09-02 10:05:00,171.2,171.23,170.51,171.15,6915.0,165.5003,165.5293,164.8333,165.452,6915.0
2020-09-02 10:10:00,171.1,171.54,171.09,171.11,2467.0,165.4037,165.829,165.394,165.4133,2467.0
2020-09-02 10:15:00,171.2,171.45,171.08,171.32,2333.0,165.5003,165.742,165.3843,165.6163,2333.0
2020-09-02 10:20:00,171.45,171.67,171.14,171.67,2137.0,165.742,165.9547,165.4423,165.9547,2137.0
2020-09-02 10:25:00,171.65,171.72,171.45,171.61,6955.0,165.9353,166.003,165.742,165.8967,6955.0
2020-09-02 10:30:00,171.68,171.74,171.57,171.74,1355.0,165.9643,166.0223,165.858,166.0223,1355.0
2020-09-02 10:35:00,171.67,171.91,171.64,171.73,4501.0,165.9547,166.1867,165.9257,166.0127,4501.0
2020-09-02 10:40:00,171.7,171.7,171.5,171.7,1800.0,165.9837,165.9837,165.7903,165.9837,1800.0
2020-09-02 10:45:00,171.66,171.9,171.59,171.89,3308.0,165.945,166.177,165.8773,166.1674,3308.0
2020-09-02 10:50:00,171.89,171.96,171.63,171.72,4698.0,166.1674,166.235,165.916,166.003,4698.0
2020-09-02 10:55:00,171.72,171.83,171.57,171.78,4620.0,166.003,166.1093,165.858,166.061,4620.0
2020-09-02 11:00:00,171.84,171.84,171.47,171.69,7014.0,166.119,166.119,165.7613,165.974,7014.0
2020-09-02 11:05:00,171.66,171.92,171.63,171.8,3912.0,165.945,166.1964,165.916,166.0803,3912.0
2020-09-02 11:10:00,171.71,171.77,171.48,171.75,4483.0,165.9933,166.0513,165.771,166.032,4483.0
2020-09-02 11:15:00,171.65,171.65,171.24,171.59,1100.0,165.9353,165.9353,165.539,165.8773,1100.0
2020-09-02 11:20:00,171.5,171.63,171.24,171.63,2268.0,165.7903,165.916,165.539,165.916,2268.0
2020-09-02 11:25:00,171.52,171.61,171.51,171.51,846.0,165.8097,165.8967,165.8,165.8,846.0
2020-09-02 11:30:00,171.52,171.58,171.44,171.44,1903.0,165.8097,165.8677,165.7323,165.7323,1903.0
2020-09-02 11:35:00,171.63,171.9,171.6,171.71,3552.0,165.916,166.177,165.887,165.9933,3552.0
2020-09-02 11:40:00,171.76,171.9,171.74,171.75,2500.0,166.0417,166.177,166.0223,166.032,2500.0
2020-09-02 11:45:00,171.64,171.68,171.54,171.63,1800.0,165.9257,165.9643,165.829,165.916,1800.0
2020-09-02 11:50:00,171.6,171.77,171.6,171.62,1400.0,165.887,166.0513,165.887,165.9063,1400.0
2020-09-02 11:55:00,171.7,171.87,171.7,171.81,1281.0,165.9837,166.148,165.9837,166.09,1281.0
2020-09-02 12:00:00,171.75,172.06,171.75,172.06,2817.0,166.032,166.3317,166.032,166.3317,2817.0
2020-09-02 12:05:00,171.99,172.03,171.91,172.0,2434.0,166.264,166.3027,166.1867,166.2737,2434.0
2020-09-02 12:10:00,172.0,172.06,171.99,172.0,1100.0,166.2737,166.3317,166.264,166.2737,1100.0
2020-09-02 12:15:00,172.07,172.22,172.05,172.22,2047.0,166.3414,166.4864,166.322,166.4864,2047.0
2020-09-02 12:20:00,172.19,172.24,172.16,172.24,800.0,166.4574,166.5057,166.4284,166.5057,800.0
2020-09-02 12:25:00,172.21,172.25,172.19,172.23,2402.0,166.4767,166.5154,166.4574,166.496,2402.0
2020-09-02 12:30:00,172.22,172.31,172.18,172.21,2400.0,166.4864,166.5734,166.4477,166.4767,2400.0
2020-09-02 12:35:00,172.21,172.39,172.21,172.35,800.0,166.4767,166.6507,166.4767,166.612,800.0
2020-09-02 12:40:00,172.46,172.71,172.46,172.7,700.0,166.7184,166.9601,166.7184,166.9504,700.0
2020-09-02 12:45:00,172.66,172.74,172.62,172.74,1502.0,166.9117,166.9891,166.873,166.9891,1502.0
2020-09-02 12:50:00,172.72,172.73,172.44,172.49,1237.0,166.9697,166.9794,166.699,166.7474,1237.0
2020-09-02 12:55:00,172.43,172.49,172.11,172.25,2500.0,166.6894,166.7474,166.38,166.5154,2500.0
2020-09-02 13:00:00,172.31,172.36,172.23,172.34,2201.0,166.5734,166.6217,166.496,166.6024,2201.0
2020-09-02 13:05:00,172.31,172.47,172.26,172.47,1000.0,166.5734,166.728,166.525,166.728,1000.0
2020-09-02 13:10:00,172.56,172.77,172.46,172.64,2141.0,166.815,167.0181,166.7184,166.8924,2141.0
2020-09-02 13:15:00,172.68,172.84,172.65,172.84,2700.0,166.931,167.0857,166.902,167.0857,2700.0
2020-09-02 13:20:00,172.79,172.92,172.73,172.92,1600.0,167.0374,167.1631,166.9794,167.1631,1600.0
2020-09-02 13:25:00,172.85,172.98,172.85,172.97,400.0,167.0954,167.2211,167.0954,167.2114,400.0
2020-09-02 13:30:00,172.97,173.33,172.93,173.31,3600.0,167.2114,167.5594,167.1727,167.5401,3600.0
2020-09-02 13:35:00,173.31,173.46,173.28,173.46,942.0,167.5401,167.6851,167.5111,167.6851,942.0
2020-09-02 13:40:00,173.47,173.65,173.47,173.61,2305.0,167.6947,167.8688,167.6947,167.8301,2305.0
2020-09-02 13:45:00,173.55,173.58,173.47,173.47,1112.0,167.7721,167.8011,167.6947,167.6947,1112.0
2020-09-02 13:50:00,173.48,173.48,173.39,173.41,1543.0,167.7044,167.7044,167.6174,167.6367,1543.0
2020-09-02 13:55:00,173.46,173.46,173.12,173.12,600.0,167.6851,167.6851,167.3564,167.3564,600.0
2020-09-02 14:00:00,173.26,173.26,173.1,173.26,800.0,167.4917,167.4917,167.3371,167.4917,800.0
2020-09-02 14:05:00,173.26,173.71,173.26,173.71,1688.0,167.4917,167.9268,167.4917,167.9268,1688.0
2020-09-02 14:10:00,173.61,173.68,173.55,173.62,1710.0,167.8301,167.8978,167.7721,167.8398,1710.0
2020-09-02 14:15:00,173.69,173.7,173.4,173.43,3806.0,167.9074,167.9171,167.6271,167.6561,3806.0
2020-09-02 14:20:00,173.37,173.5,173.33,173.48,2300.0,167.5981,167.7238,167.5594,167.7044,2300.0
2020-09-02 14:25:00,173.47,173.48,173.05,173.22,2024.0,167.6947,167.7044,167.2887,167.4531,2024.0
2020-09-02 14:30:00,173.11,173.16,173.04,173.07,2003.0,167.3467,167.3951,167.2791,167.3081,2003.0
2020-09-02 14:35:00,173.06,173.43,173.01,173.42,9213.0,167.2984,167.6561,167.2501,167.6464,9213.0
2020-09-02 14:40:00,173.43,173.48,173.39,173.42,1400.0,167.6561,167.7044,167.6174,167.6464,1400.0
2020-09-02 14:45:00,173.36,173.5,173.36,173.47,1110.0,167.5884,167.7238,167.5884,167.6947,1110.0
2020-09-02 14:50:00,173.55,173.68,173.5,173.62,1800.0,167.7721,167.8978,167.7238,167.8398,1800.0
2020-09-02 14:55:00,173.62,173.75,173.6,173.73,2300.0,167.8398,167.9654,167.8204,167.9461,2300.0
2020-09-02 15:00:00,173.68,173.79,173.62,173.76,3012.0,167.8978,168.0041,167.8398,167.9751,3012.0
2020-09-02 15:05:00,173.71,173.74,173.64,173.74,900.0,167.9268,167.9558,167.8591,167.9558,900.0
2020-09-02 15:10:00,173.7,174.14,173.7,174.14,3398.0,167.9171,168.3424,167.9171,168.3424,3398.0
2020-09-02 15:15:00,174.19,174.32,174.15,174.32,2901.0,168.3908,168.5165,168.3521,168.5165,2901.0
2020-09-02 15:20:00,174.33,174.42,174.3,174.42,4311.0,168.5261,168.6131,168.4971,168.6131,4311.0
2020-09-02 15:25:00,174.43,174.52,174.31,174.44,3749.0,168.6228,168.7098,168.5068,168.6325,3749.0
2020-09-02 15:30:00,174.45,174.55,174.32,174.49,5911.0,168.6421,168.7388,168.5165,168.6808,5911.0
2020-09-02 15:35:00,174.52,174.57,174.35,174.45,4401.0,168.7098,168.7581,168.5455,168.6421,4401.0
2020-09-02 15:40:00,174.46,174.48,174.34,174.46,8701.0,168.6518,168.6711,168.5358,168.6518,8701.0
2020-09-02 15:45:00,174.46,174.72,174.46,174.65,8339.0,168.6518,168.9031,168.6518,168.8355,8339.0
2020-09-02 15:50:00,174.63,174.63,174.29,174.43,13507.0,168.8161,168.8161,168.4874,168.6228,13507.0
2020-09-02 15:55:00,174.43,174.43,174.0,174.13,27367.0,168.6228,168.6228,168.2071,168.3328,27367.0
2020-09-03 09:30:00,173.25,174.03,173.25,173.3,6522.0,167.4821,168.2361,167.4821,167.5304,6522.0
2020-09-03 09:35:00,173.29,174.17,173.29,173.78,923.0,167.5207,168.3714,167.5207,167.9944,923.0
2020-09-03 09:40:00,173.51,173.51,173.11,173.37,1450.0,167.7334,167.7334,167.3467,167.5981,1450.0
2020-09-03 09:45:00,173.31,173.68,173.2,173.68,800.0,167.5401,167.8978,167.4337,167.8978,800.0
2020-09-03 09:50:00,173.27,173.57,173.24,173.35,1800.0,167.5014,167.7914,167.4724,167.5787,1800.0
2020-09-03 09:55:00,173.43,173.69,173.29,173.69,3117.0,167.6561,167.9074,167.5207,167.9074,3117.0
2020-09-03 10:00:00,173.71,173.71,173.2,173.2,800.0,167.9268,167.9268,167.4337,167.4337,800.0
2020-09-03 10:05:00,173.32,173.32,172.74,173.08,1906.0,167.5497,167.5497,166.9891,167.3177,1906.0
2020-09-03 10:10:00,172.92,173.05,172.74,172.75,3292.0,167.1631,167.2887,166.9891,166.9987,3292.0
2020-09-03 10:15:00,172.62,172.62,172.43,172.51,720.0,166.873,166.873,166.6894,166.7667,720.0
2020-09-03 10:20:00,172.19,172.35,172.0,172.0,3201.0,166.4574,166.612,166.2737,166.2737,3201.0
2020-09-03 10:25:00,172.18,172.22,172.04,172.07,1410.0,166.4477,166.4864,166.3124,166.3414,1410.0
2020-09-03 10:30:00,172.14,172.4,172.01,172.2,1605.0,166.409,166.6604,166.2834,166.467,1605.0
2020-09-03 10:35:00,172.15,172.38,171.85,172.03,2306.0,166.4187,166.641,166.1287,166.3027,2306.0
2020-09-03 10:40:00,171.96,172.08,171.87,172.05,1572.0,166.235,166.351,166.148,166.322,1572.0
2020-09-03 10:45:00,171.95,172.07,171.74,171.77,6033.0,166.2254,166.3414,166.0223,166.0513,6033.0
2020-09-03 10:50:00,171.81,171.96,171.79,171.96,2000.0,166.09,166.235,166.0707,166.235,2000.0
2020-09-03 10:55:00,172.02,172.45,171.89,172.45,1848.0,166.293,166.7087,166.1674,166.7087,1848.0
2020-09-03 11:00:00,172.31,172.34,171.97,171.97,2186.0,166.5734,166.6024,166.2447,166.2447,2186.0
2020-09-03 11:05:00,171.69,171.69,171.02,171.06,1438.0,165.974,165.974,165.3263,165.365,1438.0
2020-09-03 11:10:00,171.22,171.63,171.2,171.29,2089.0,165.5197,165.916,165.5003,165.5873,2089.0
2020-09-03 11:15:00,170.97,170.98,169.87,169.87,2246.0,165.278,165.2876,164.2146,164.2146,2246.0
2020-09-03 11:20:00,169.65,170.39,169.51,170.39,4439.0,164.0019,164.7173,163.8666,164.7173,4439.0
2020-09-03 11:25:00,170.22,170.82,170.19,170.56,5745.0,164.5529,165.133,164.5239,164.8816,5745.0
2020-09-03 11:30:00,170.25,170.82,170.25,170.69,1737.0,164.582,165.133,164.582,165.0073,1737.0
2020-09-03 11:35:00,170.63,171.01,170.28,170.88,2352.0,164.9493,165.3166,164.611,165.191,2352.0
2020-09-03 11:40:00,170.88,171.39,170.88,171.27,704.0,165.191,165.684,165.191,165.568,704.0
2020-09-03 11:45:00,171.01,171.28,170.96,171.08,2400.0,165.3166,165.5777,165.2683,165.3843,2400.0
2020-09-03 11:50:00,171.11,171.41,171.0,171.41,1426.0,165.4133,165.7033,165.307,165.7033,1426.0
2020-09-03 11:55:00,171.26,171.26,170.39,170.64,2083.0,165.5583,165.5583,164.7173,164.959,2083.0
2020-09-03 12:00:00,170.7,170.7,170.22,170.41,1521.0,165.017,165.017,164.5529,164.7366,1521.0
2020-09-03 12:05:00,170.36,170.59,170.31,170.49,1952.0,164.6883,164.9106,164.64,164.814,1952.0
2020-09-03 12:10:00,170.31,170.31,170.31,170.31,100.0,164.64,164.64,164.64,164.64,100.0
2020-09-03 12:15:00,170.51,170.63,170.27,170.63,1500.0,164.8333,164.9493,164.6013,164.9493,1500.0
2020-09-03 12:20:00,170.39,170.54,170.23,170.37,2054.0,164.7173,164.8623,164.5626,164.698,2054.0
2020-09-03 12:25:00,170.35,170.37,170.14,170.28,2925.0,164.6786,164.698,164.4756,164.611,2925.0
2020-09-03 12:30:00,170.0,170.26,169.76,169.8,3774.0,164.3403,164.5916,164.1083,164.1469,3774.0
2020-09-03 12:35:00,169.78,170.15,169.59,169.88,3420.0,164.1276,164.4853,163.9439,164.2243,3420.0
2020-09-03 12:40:00,169.87,169.93,169.57,169.67,2622.0,164.2146,164.2726,163.9246,164.0213,2622.0
2020-09-03 12:45:00,169.5,169.89,169.44,169.58,3952.0,163.8569,164.2339,163.7989,163.9343,3952.0
2020-09-03 12:50:00,169.58,169.92,169.42,169.79,7419.0,163.9343,164.2629,163.7796,164.1373,7419.0
2020-09-03 12:55:00,169.64,169.96,169.47,169.53,3133.0,163.9923,164.3016,163.8279,163.8859,3133.0
2020-09-03 13:00:00,169.31,169.32,168.51,168.6,3800.0,163.6732,163.6829,162.8999,162.9869,3800.0
2020-09-03 13:05:00,168.65,168.87,168.37,168.86,2300.0,163.0352,163.2479,162.7645,163.2382,2300.0
2020-09-03 13:10:00,168.78,169.01,168.67,168.96,4301.0,163.1609,163.3832,163.0546,163.3349,4301.0
2020-09-03 13:15:00,168.89,168.96,168.56,168.56,2242.0,163.2672,163.3349,162.9482,162.9482,2242.0
2020-09-03 13:20:00,168.65,168.87,168.55,168.87,1900.0,163.0352,163.2479,162.9385,163.2479,1900.0
2020-09-03 13:25:00,168.58,168.93,168.54,168.9,1200.0,162.9675,163.3059,162.9289,163.2769,1200.0
2020-09-03 13:30:00,168.85,168.85,168.22,168.32,2710.0,163.2286,163.2286,162.6195,162.7162,2710.0
2020-09-03 13:35:00,168.36,168.47,168.0,168.15,1209.0,162.7549,162.8612,162.4069,162.5519,1209.0
2020-09-03 13:40:00,168.3,168.59,168.3,168.46,2312.0,162.6969,162.9772,162.6969,162.8515,2312.0
2020-09-03 13:45:00,168.28,168.48,168.27,168.46,1400.0,162.6775,162.8709,162.6679,162.8515,1400.0
2020-09-03 13:50:00,168.45,168.71,168.45,168.51,1261.0,162.8419,163.0932,162.8419,162.8999,1261.0
2020-09-03 13:55:00,168.6,168.75,168.36,168.45,1335.0,162.9869,163.1319,162.7549,162.8419,1335.0
2020-09-03 14:00:00,168.41,168.63,168.35,168.46,1400.0,162.8032,163.0159,162.7452,162.8515,1400.0
2020-09-03 14:05:00,168.53,168.57,168.43,168.53,717.0,162.9192,162.9579,162.8225,162.9192,717.0
2020-09-03 14:10:00,168.56,168.72,168.32,168.51,1469.0,162.9482,163.1029,162.7162,162.8999,1469.0
2020-09-03 14:15:00,168.41,168.76,168.4,168.69,5695.0,162.8032,163.1416,162.7935,163.0739,5695.0
2020-09-03 14:20:00,168.74,168.82,168.62,168.63,1489.0,163.1222,163.1996,163.0062,163.0159,1489.0
2020-09-03 14:25:00,168.57,168.96,168.52,168.78,1537.0,162.9579,163.3349,162.9095,163.1609,1537.0
2020-09-03 14:30:00,168.75,169.27,168.7,169.13,2218.0,163.1319,163.6346,163.0836,163.4992,2218.0
2020-09-03 14:35:00,169.15,169.39,169.08,169.13,2115.0,163.5186,163.7506,163.4509,163.4992,2115.0
2020-09-03 14:40:00,169.14,169.2,168.63,168.66,1600.0,163.5089,163.5669,163.0159,163.0449,1600.0
2020-09-03 14:45:00,168.7,168.93,168.59,168.85,4134.0,163.0836,163.3059,162.9772,163.2286,4134.0
2020-09-03 14:50:00,168.74,168.9,168.56,168.8,5599.0,163.1222,163.2769,162.9482,163.1802,5599.0
2020-09-03 14:55:00,168.75,168.79,168.41,168.61,7500.0,163.1319,163.1706,162.8032,162.9966,7500.0
2020-09-03 15:00:00,168.49,168.6,167.77,167.96,3121.0,162.8805,162.9869,162.1845,162.3682,3121.0
2020-09-03 15:05:00,167.92,168.1,167.71,167.89,2962.0,162.3295,162.5035,162.1265,162.3005,2962.0
2020-09-03 15:10:00,167.78,167.99,167.71,167.99,2454.0,162.1942,162.3972,162.1265,162.3972,2454.0
2020-09-03 15:15:00,168.14,168.25,167.87,167.88,2981.0,162.5422,162.6485,162.2812,162.2909,2981.0
2020-09-03 15:20:00,167.87,167.87,167.7,167.82,4389.0,162.2812,162.2812,162.1168,162.2329,4389.0
2020-09-03 15:25:00,167.74,168.09,167.51,167.51,5136.0,162.1555,162.4939,161.9332,161.9332,5136.0
2020-09-03 15:30:00,167.49,167.9,167.49,167.52,9896.0,161.9138,162.3102,161.9138,161.9428,9896.0
2020-09-03 15:35:00,167.48,168.1,167.45,167.91,4514.0,161.9042,162.5035,161.8752,162.3199,4514.0
2020-09-03 15:40:00,167.93,168.46,167.8,168.46,8316.0,162.3392,162.8515,162.2135,162.8515,8316.0
2020-09-03 15:45:00,168.47,168.57,168.0,168.03,14725.0,162.8612,162.9579,162.4069,162.4359,14725.0
2020-09-03 15:50:00,167.75,168.7,167.34,168.5,26965.0,162.1652,163.0836,161.7688,162.8902,26965.0
2020-09-03 15:55:00,168.49,169.22,168.45,168.84,49708.0,162.8805,163.5862,162.8419,163.2189,49708.0
2020-09-04 09:30:00,170.54,170.95,169.86,170.93,10951.0,164.8623,165.2586,164.2049,165.2393,10951.0
2020-09-04 09:35:00,170.84,171.53,170.84,171.15,3800.0,165.1523,165.8193,165.1523,165.452,3800.0
2020-09-04 09:40:00,171.12,171.52,170.97,171.26,4025.0,165.423,165.8097,165.278,165.5583,4025.0
2020-09-04 09:45:00,171.11,171.15,169.91,170.05,8809.0,165.4133,165.452,164.2533,164.3886,8809.0
2020-09-04 09:50:00,170.11,170.62,169.72,169.72,14846.0,164.4466,164.9396,164.0696,164.0696,14846.0
2020-09-04 09:55:00,169.89,170.17,169.63,170.05,5179.0,164.2339,164.5046,163.9826,164.3886,5179.0
2020-09-04 10:00:00,170.05,170.18,169.52,169.84,13439.0,164.3886,164.5143,163.8763,164.1856,13439.0
2020-09-04 10:05:00,169.68,169.73,169.29,169.73,4300.0,164.0309,164.0793,163.6539,164.0793,4300.0
2020-09-04 10:10:00,169.59,169.8,169.04,169.12,8167.0,163.9439,164.1469,163.4122,163.4896,8167.0
2020-09-04 10:15:00,169.16,169.39,168.58,168.6,21674.0,163.5282,163.7506,162.9675,162.9869,21674.0
2020-09-04 10:20:00,168.67,169.09,168.44,168.59,57600.0,163.0546,163.4606,162.8322,162.9772,57600.0
2020-09-04 10:25:00,168.75,168.75,167.68,167.68,4354.0,163.1319,163.1319,162.0975,162.0975,4354.0
2020-09-04 10:30:00,167.96,168.0,167.47,167.47,3068.0,162.3682,162.4069,161.8945,161.8945,3068.0
2020-09-04 10:35:00,167.62,167.67,166.38,166.89,4133.0,162.0395,162.0878,160.8408,161.3338,4133.0
2020-09-04 10:40:00,166.93,166.93,165.6,166.12,4347.0,161.3725,161.3725,160.0868,160.5894,4347.0
2020-09-04 10:45:00,166.26,166.65,166.15,166.5,4248.0,160.7248,161.1018,160.6184,160.9568,4248.0
2020-09-04 10:50:00,166.41,166.41,166.14,166.37,1244.0,160.8698,160.8698,160.6088,160.8311,1244.0
2020-09-04 10:55:00,166.71,167.5,166.68,167.13,4449.0,161.1598,161.9235,161.1308,161.5658,4449.0
2020-09-04 11:00:00,166.96,167.22,166.62,167.22,2139.0,161.4015,161.6528,161.0728,161.6528,2139.0
2020-09-04 11:05:00,167.08,167.08,166.76,166.88,2613.0,161.5175,161.5175,161.2081,161.3241,2613.0
2020-09-04 11:10:00,167.11,167.14,166.81,167.11,2216.0,161.5465,161.5755,161.2565,161.5465,2216.0
2020-09-04 11:15:00,167.11,167.16,166.55,166.85,5760.0,161.5465,161.5948,161.0051,161.2951,5760.0
2020-09-04 11:20:00,166.98,167.03,166.57,166.87,3300.0,161.4208,161.4692,161.0245,161.3145,3300.0
2020-09-04 11:25:00,166.66,166.98,166.42,166.98,6071.0,161.1115,161.4208,160.8795,161.4208,6071.0
2020-09-04 11:30:00,167.17,167.43,166.94,166.94,900.0,161.6045,161.8558,161.3821,161.3821,900.0
2020-09-04 11:35:00,167.1,167.24,166.99,167.08,3729.0,161.5368,161.6722,161.4305,161.5175,3729.0
2020-09-04 11:40:00,167.22,167.34,166.87,166.87,3798.0,161.6528,161.7688,161.3145,161.3145,3798.0
2020-09-04 11:45:00,166.92,167.05,166.74,166.74,1702.0,161.3628,161.4885,161.1888,161.1888,1702.0
2020-09-04 11:50:00,166.67,167.21,166.6,167.15,1533.0,161.1211,161.6432,161.0535,161.5852,1533.0
2020-09-04 11:55:00,167.04,167.17,166.81,167.17,1018.0,161.4788,161.6045,161.2565,161.6045,1018.0
2020-09-04 12:00:00,167.22,167.3,167.1,167.1,900.0,161.6528,161.7302,161.5368,161.5368,900.0
2020-09-04 12:05:00,167.1,167.1,166.65,166.77,1810.0,161.5368,161.5368,161.1018,161.2178,1810.0
2020-09-04 12:10:00,166.83,167.0,166.71,166.95,3200.0,161.2758,161.4402,161.1598,161.3918,3200.0
2020-09-04 12:15:00,167.06,167.06,166.54,166.57,1980.0,161.4982,161.4982,160.9955,161.0245,1980.0
2020-09-04 12:20:00,166.77,167.31,166.67,167.31,2099.0,161.2178,161.7398,161.1211,161.7398,2099.0
2020-09-04 12:25:00,167.15,167.57,166.96,167.57,1200.0,161.5852,161.9912,161.4015,161.9912,1200.0
2020-09-04 12:30:00,167.56,168.18,167.54,168.15,7328.0,161.9815,162.5809,161.9622,162.5519,7328.0
2020-09-04 12:35:00,168.08,168.53,168.03,168.53,2342.0,162.4842,162.9192,162.4359,162.9192,2342.0
2020-09-04 12:40:00,168.64,168.84,168.51,168.6,3988.0,163.0256,163.2189,162.8999,162.9869,3988.0
2020-09-04 12:45:00,168.47,168.84,168.28,168.3,4210.0,162.8612,163.2189,162.6775,162.6969,4210.0
2020-09-04 12:50:00,168.48,168.7,168.25,168.57,3431.0,162.8709,163.0836,162.6485,162.9579,3431.0
2020-09-04 12:55:00,168.51,168.66,168.38,168.55,2400.0,162.8999,163.0449,162.7742,162.9385,2400.0
2020-09-04 13:00:00,168.47,168.47,168.13,168.13,2414.0,162.8612,162.8612,162.5325,162.5325,2414.0
2020-09-04 13:05:00,168.2,168.35,168.18,168.35,2401.0,162.6002,162.7452,162.5809,162.7452,2401.0
2020-09-04 13:10:00,168.36,168.53,168.27,168.47,3000.0,162.7549,162.9192,162.6679,162.8612,3000.0
2020-09-04 13:15:00,168.34,168.35,167.83,167.9,2397.0,162.7355,162.7452,162.2425,162.3102,2397.0
2020-09-04 13:20:00,167.96,168.18,167.96,168.1,1785.0,162.3682,162.5809,162.3682,162.5035,1785.0
2020-09-04 13:25:00,168.09,168.18,167.95,167.99,10936.0,162.4939,162.5809,162.3585,162.3972,10936.0
2020-09-04 13:30:00,167.93,167.93,167.3,167.44,2200.0,162.3392,162.3392,161.7302,161.8655,2200.0
2020-09-04 13:35:00,167.4,167.91,167.37,167.76,7220.0,161.8268,162.3199,161.7978,162.1748,7220.0
2020-09-04 13:40:00,167.76,167.8,167.65,167.74,1800.0,162.1748,162.2135,162.0685,162.1555,1800.0
2020-09-04 13:45:00,167.78,167.9,167.63,167.72,7000.0,162.1942,162.3102,162.0492,162.1362,7000.0
2020-09-04 13:50:00,167.57,167.62,167.48,167.62,1200.0,161.9912,162.0395,161.9042,162.0395,1200.0
2020-09-04 13:55:00,167.78,167.82,167.57,167.75,2981.0,162.1942,162.2329,161.9912,162.1652,2981.0
2020-09-04 14:00:00,167.66,167.75,167.5,167.5,3283.0,162.0782,162.1652,161.9235,161.9235,3283.0
2020-09-04 14:05:00,167.47,167.65,167.45,167.59,2101.0,161.8945,162.0685,161.8752,162.0105,2101.0
2020-09-04 14:10:00,167.39,167.47,167.3,167.34,824.0,161.8172,161.8945,161.7302,161.7688,824.0
2020-09-04 14:15:00,167.41,167.67,167.3,167.6,1119.0,161.8365,162.0878,161.7302,162.0202,1119.0
2020-09-04 14:20:00,167.49,167.73,167.49,167.58,1697.0,161.9138,162.1458,161.9138,162.0008,1697.0
2020-09-04 14:25:00,167.76,167.81,167.71,167.8,3600.0,162.1748,162.2232,162.1265,162.2135,3600.0
2020-09-04 14:30:00,167.75,167.8,167.6,167.67,3936.0,162.1652,162.2135,162.0202,162.0878,3936.0
2020-09-04 14:35:00,167.72,167.99,167.72,167.89,22072.0,162.1362,162.3972,162.1362,162.3005,22072.0
2020-09-04 14:40:00,168.02,168.32,167.94,168.02,21510.0,162.4262,162.7162,162.3489,162.4262,21510.0
2020-09-04 14:45:00,168.01,168.24,167.88,167.88,27561.0,162.4165,162.6389,162.2909,162.2909,27561.0
2020-09-04 14:50:00,167.83,167.94,167.78,167.78,1486.0,162.2425,162.3489,162.1942,162.1942,1486.0
2020-09-04 14:55:00,167.75,168.09,167.75,168.03,4343.0,162.1652,162.4939,162.1652,162.4359,4343.0
2020-09-04 15:00:00,167.92,168.01,167.82,168.0,2208.0,162.3295,162.4165,162.2329,162.4069,2208.0
2020-09-04 15:05:00,167.85,168.0,167.65,167.65,8805.0,162.2619,162.4069,162.0685,162.0685,8805.0
2020-09-04 15:10:00,167.62,167.62,167.19,167.19,3997.0,162.0395,162.0395,161.6238,161.6238,3997.0
2020-09-04 15:15:00,167.3,167.7,167.24,167.56,4513.0,161.7302,162.1168,161.6722,161.9815,4513.0
2020-09-04 15:20:00,167.62,167.62,167.42,167.46,7580.0,162.0395,162.0395,161.8462,161.8848,7580.0
2020-09-04 15:25:00,167.46,167.57,167.29,167.33,7214.0,161.8848,161.9912,161.7205,161.7592,7214.0
2020-09-04 15:30:00,167.39,167.39,166.79,166.82,13863.0,161.8172,161.8172,161.2371,161.2661,13863.0
2020-09-04 15:35:00,166.94,167.06,166.41,166.67,7812.0,161.3821,161.4982,160.8698,161.1211,7812.0
2020-09-04 15:40:00,166.68,167.04,166.68,166.91,7460.0,161.1308,161.4788,161.1308,161.3531,7460.0
2020-09-04 15:45:00,166.88,167.29,166.51,166.51,18426.0,161.3241,161.7205,160.9665,160.9665,18426.0
2020-09-04 15:50:00,166.38,167.01,166.38,166.82,20030.0,160.8408,161.4498,160.8408,161.2661,20030.0
2020-09-04 15:55:00,166.82,166.91,166.32,166.37,30360.0,161.2661,161.3531,160.7828,160.8311,30360.0
2020-09-08 09:30:00,164.87,165.0,162.2,162.99,49668.0,159.3811,159.5067,156.8,157.5637,49668.0
2020-09-08 09:35:00,163.22,163.4,161.52,161.86,15568.0,157.786,157.96,156.1426,156.4713,15568.0
2020-09-08 09:40:00,161.78,161.79,160.39,160.65,4457.0,156.3939,156.4036,155.0502,155.3016,4457.0
2020-09-08 09:45:00,160.71,161.79,160.57,161.1,24943.0,155.3596,156.4036,155.2242,155.7366,24943.0
2020-09-08 09:50:00,161.0,161.16,160.32,160.87,5588.0,155.6399,155.7946,154.9825,155.5142,5588.0
2020-09-08 09:55:00,160.87,162.69,160.87,162.39,5130.0,155.5142,157.2736,155.5142,156.9836,5130.0
2020-09-08 10:00:00,162.24,162.4,162.02,162.11,7001.0,156.8386,156.9933,156.6259,156.713,7001.0
2020-09-08 10:05:00,162.02,162.78,161.79,162.78,4706.0,156.6259,157.3606,156.4036,157.3606,4706.0
2020-09-08 10:10:00,162.69,163.88,162.59,163.88,12425.0,157.2736,158.424,157.177,158.424,12425.0
2020-09-08 10:15:00,163.79,163.8,163.3,163.72,17432.0,158.337,158.3467,157.8633,158.2694,17432.0
2020-09-08 10:20:00,163.54,164.25,163.38,163.63,9112.0,158.0953,158.7817,157.9407,158.1823,9112.0
2020-09-08 10:25:00,163.65,164.78,163.65,164.78,27372.0,158.2017,159.2941,158.2017,159.2941,27372.0
2020-09-08 10:30:00,164.66,165.83,164.65,165.83,7907.0,159.1781,160.3091,159.1684,160.3091,7907.0
2020-09-08 10:35:00,165.98,166.09,165.55,165.67,15569.0,160.4541,160.5604,160.0384,160.1544,15569.0
2020-09-08 10:40:00,165.67,165.67,164.85,165.3,6128.0,160.1544,160.1544,159.3617,159.7967,6128.0
2020-09-08 10:45:00,165.17,165.18,164.56,164.67,6150.0,159.6711,159.6807,159.0814,159.1877,6150.0
2020-09-08 10:50:00,164.71,165.32,164.71,165.03,5875.0,159.2264,159.8161,159.2264,159.5357,5875.0
2020-09-08 10:55:00,165.01,165.17,164.8,164.8,8850.0,159.5164,159.6711,159.3134,159.3134,8850.0
2020-09-08 11:00:00,164.74,165.99,164.67,165.92,4028.0,159.2554,160.4638,159.1877,160.3961,4028.0
2020-09-08 11:05:00,165.91,166.04,165.34,165.42,7867.0,160.3864,160.5121,159.8354,159.9128,7867.0
2020-09-08 11:10:00,165.43,165.48,164.75,164.84,18635.0,159.9224,159.9708,159.2651,159.3521,18635.0
2020-09-08 11:15:00,164.93,165.31,164.86,165.04,11898.0,159.4391,159.8064,159.3714,159.5454,11898.0
2020-09-08 11:20:00,165.18,165.49,165.03,165.05,4650.0,159.6807,159.9804,159.5357,159.5551,4650.0
2020-09-08 11:25:00,165.15,165.19,164.78,165.12,4444.0,159.6517,159.6904,159.2941,159.6227,4444.0
2020-09-08 11:30:00,165.03,165.05,164.6,165.03,3856.0,159.5357,159.5551,159.1201,159.5357,3856.0
2020-09-08 11:35:00,165.12,165.26,164.87,164.89,4100.0,159.6227,159.7581,159.3811,159.4004,4100.0
2020-09-08 11:40:00,164.7,165.01,164.7,164.89,1323.0,159.2167,159.5164,159.2167,159.4004,1323.0
2020-09-08 11:45:00,164.97,164.97,164.62,164.63,1600.0,159.4777,159.4777,159.1394,159.1491,1600.0
2020-09-08 11:50:00,164.76,164.83,164.54,164.54,2400.0,159.2747,159.3424,159.0621,159.0621,2400.0
2020-09-08 11:55:00,164.44,165.14,164.41,165.14,2236.0,158.9654,159.6421,158.9364,159.6421,2236.0
2020-09-08 12:00:00,165.03,165.11,164.92,164.94,3132.0,159.5357,159.6131,159.4294,159.4487,3132.0
2020-09-08 12:05:00,165.08,165.19,164.92,165.0,2977.0,159.5841,159.6904,159.4294,159.5067,2977.0
2020-09-08 12:10:00,165.01,165.13,164.9,164.97,4900.0,159.5164,159.6324,159.4101,159.4777,4900.0
2020-09-08 12:15:00,165.0,165.1,164.89,165.04,2600.0,159.5067,159.6034,159.4004,159.5454,2600.0
2020-09-08 12:20:00,165.05,165.11,164.87,165.0,5092.0,159.5551,159.6131,159.3811,159.5067,5092.0
2020-09-08 12:25:00,165.06,165.07,164.87,164.87,3301.0,159.5647,159.5744,159.3811,159.3811,3301.0
2020-09-08 12:30:00,164.84,165.04,164.71,165.04,2014.0,159.3521,159.5454,159.2264,159.5454,2014.0
2020-09-08 12:35:00,164.92,165.09,164.87,164.88,50333.0,159.4294,159.5937,159.3811,159.3907,50333.0
2020-09-08 12:40:00,164.92,165.04,164.85,165.04,2555.0,159.4294,159.5454,159.3617,159.5454,2555.0
2020-09-08 12:45:00,164.99,165.73,164.96,165.73,13394.0,159.4971,160.2124,159.4681,160.2124,13394.0
2020-09-08 12:50:00,165.73,166.25,165.73,166.14,4910.0,160.2124,160.7151,160.2124,160.6088,4910.0
2020-09-08 12:55:00,166.15,166.34,166.04,166.09,4989.0,160.6184,160.8021,160.5121,160.5604,4989.0
2020-09-08 13:00:00,166.09,166.09,165.28,165.33,36357.0,160.5604,160.5604,159.7774,159.8257,36357.0
2020-09-08 13:05:00,165.33,165.89,165.0,165.76,21491.0,159.8257,160.3671,159.5067,160.2414,21491.0
2020-09-08 13:10:00,165.73,166.02,165.73,165.91,2625.0,160.2124,160.4928,160.2124,160.3864,2625.0
2020-09-08 13:15:00,165.91,165.92,165.22,165.33,38969.0,160.3864,160.3961,159.7194,159.8257,38969.0
2020-09-08 13:20:00,165.25,165.36,165.0,165.12,32663.0,159.7484,159.8548,159.5067,159.6227,32663.0
2020-09-08 13:25:00,165.11,165.2,165.05,165.11,14579.0,159.6131,159.7001,159.5551,159.6131,14579.0
2020-09-08 13:30:00,165.08,165.09,164.84,164.92,5821.0,159.5841,159.5937,159.3521,159.4294,5821.0
2020-09-08 13:35:00,164.88,165.08,164.86,165.04,10533.0,159.3907,159.5841,159.3714,159.5454,10533.0
2020-09-08 13:40:00,165.03,165.5,164.98,165.41,11094.0,159.5357,159.9901,159.4874,159.9031,11094.0
2020-09-08 13:45:00,165.41,165.43,165.08,165.08,8278.0,159.9031,159.9224,159.5841,159.5841,8278.0
2020-09-08 13:50:00,165.06,165.08,164.96,165.01,5100.0,159.5647,159.5841,159.4681,159.5164,5100.0
2020-09-08 13:55:00,165.03,165.12,164.98,165.0,8161.0,159.5357,159.6227,159.4874,159.5067,8161.0
2020-09-08 14:00:00,165.08,165.13,164.9,165.03,7334.0,159.5841,159.6324,159.4101,159.5357,7334.0
2020-09-08 14:05:00,164.99,165.05,164.9,164.9,3735.0,159.4971,159.5551,159.4101,159.4101,3735.0
2020-09-08 14:10:00,164.94,165.0,164.8,164.91,3116.0,159.4487,159.5067,159.3134,159.4197,3116.0
2020-09-08 14:15:00,164.89,165.15,164.79,165.04,12802.0,159.4004,159.6517,159.3037,159.5454,12802.0
2020-09-08 14:20:00,165.03,165.13,164.89,164.89,8705.0,159.5357,159.6324,159.4004,159.4004,8705.0
2020-09-08 14:25:00,164.73,164.73,164.5,164.54,1132.0,159.2457,159.2457,159.0234,159.0621,1132.0
2020-09-08 14:30:00,164.53,164.59,164.25,164.36,4961.0,159.0524,159.1104,158.7817,158.888,4961.0
2020-09-08 14:35:00,164.29,164.58,164.24,164.29,4096.0,158.8204,159.1007,158.772,158.8204,4096.0
2020-09-08 14:40:00,164.26,164.35,163.8,163.85,1800.0,158.7914,158.8784,158.3467,158.395,1800.0
2020-09-08 14:45:00,163.84,164.07,163.77,164.03,2331.0,158.3854,158.6077,158.3177,158.569,2331.0
2020-09-08 14:50:00,163.96,164.16,163.87,164.04,2245.0,158.5014,158.6947,158.4144,158.5787,2245.0
2020-09-08 14:55:00,163.86,164.52,163.82,164.49,2902.0,158.4047,159.0427,158.366,159.0137,2902.0
2020-09-08 15:00:00,164.59,164.59,163.55,163.56,2400.0,159.1104,159.1104,158.105,158.1147,2400.0
2020-09-08 15:05:00,163.58,163.58,163.04,163.2,5612.0,158.134,158.134,157.612,157.7667,5612.0
2020-09-08 15:10:00,163.44,163.75,163.18,163.25,12766.0,157.9987,158.2984,157.7473,157.815,12766.0
2020-09-08 15:15:00,163.18,163.42,162.55,162.68,37096.0,157.7473,157.9793,157.1383,157.264,37096.0
2020-09-08 15:20:00,162.67,163.64,162.55,163.52,13123.0,157.2543,158.192,157.1383,158.076,13123.0
2020-09-08 15:25:00,163.58,164.37,163.4,164.37,2100.0,158.134,158.8977,157.96,158.8977,2100.0
2020-09-08 15:30:00,164.37,164.64,164.16,164.21,29666.0,158.8977,159.1587,158.6947,158.743,29666.0
2020-09-08 15:35:00,164.22,164.57,164.22,164.3,9509.0,158.7527,159.0911,158.7527,158.83,9509.0
2020-09-08 15:40:00,164.22,164.95,164.21,164.78,12498.0,158.7527,159.4584,158.743,159.2941,12498.0
2020-09-08 15:45:00,164.8,164.82,164.03,164.2,21293.0,159.3134,159.3327,158.569,158.7334,21293.0
2020-09-08 15:50:00,164.01,164.3,163.59,164.16,26146.0,158.5497,158.83,158.1437,158.6947,26146.0
2020-09-08 15:55:00,164.18,164.29,163.69,163.88,51897.0,158.714,158.8204,158.2403,158.424,51897.0
2020-09-09 09:30:00,166.5,167.86,164.88,167.2,13784.0,160.9568,162.2715,159.3907,161.6335,13784.0
2020-09-09 09:35:00,167.07,167.07,166.27,166.48,2248.0,161.5078,161.5078,160.7345,160.9375,2248.0
2020-09-09 09:40:00,166.51,166.76,165.54,166.44,15039.0,160.9665,161.2081,160.0288,160.8988,15039.0
2020-09-09 09:45:00,166.39,167.01,166.39,166.57,5800.0,160.8505,161.4498,160.8505,161.0245,5800.0
2020-09-09 09:50:00,166.58,167.01,166.46,166.92,15629.0,161.0341,161.4498,160.9181,161.3628,15629.0
2020-09-09 09:55:00,166.92,167.54,166.78,167.53,13100.0,161.3628,161.9622,161.2275,161.9525,13100.0
2020-09-09 10:00:00,167.5,168.58,167.33,168.45,5328.0,161.9235,162.9675,161.7592,162.8419,5328.0
2020-09-09 10:05:00,168.49,168.68,168.35,168.36,4934.0,162.8805,163.0642,162.7452,162.7549,4934.0
2020-09-09 10:10:00,168.42,168.8,168.36,168.69,3390.0,162.8129,163.1802,162.7549,163.0739,3390.0
2020-09-09 10:15:00,168.68,168.84,168.56,168.56,6567.0,163.0642,163.2189,162.9482,162.9482,6567.0
2020-09-09 10:20:00,168.39,168.42,167.97,168.25,2500.0,162.7839,162.8129,162.3779,162.6485,2500.0
2020-09-09 10:25:00,168.24,168.28,167.89,167.89,3057.0,162.6389,162.6775,162.3005,162.3005,3057.0
2020-09-09 10:30:00,167.91,168.15,167.84,168.09,2927.0,162.3199,162.5519,162.2522,162.4939,2927.0
2020-09-09 10:35:00,168.02,168.57,167.93,168.56,13416.0,162.4262,162.9579,162.3392,162.9482,13416.0
2020-09-09 10:40:00,168.56,168.57,168.42,168.46,4929.0,162.9482,162.9579,162.8129,162.8515,4929.0
2020-09-09 10:45:00,168.47,168.49,167.95,168.25,4309.0,162.8612,162.8805,162.3585,162.6485,4309.0
2020-09-09 10:50:00,168.17,168.54,168.08,168.45,10890.0,162.5712,162.9289,162.4842,162.8419,10890.0
2020-09-09 10:55:00,168.39,168.58,168.3,168.44,6070.0,162.7839,162.9675,162.6969,162.8322,6070.0
2020-09-09 11:00:00,168.49,168.76,168.49,168.55,5126.0,162.8805,163.1416,162.8805,162.9385,5126.0
2020-09-09 11:05:00,168.59,168.62,168.37,168.37,5200.0,162.9772,163.0062,162.7645,162.7645,5200.0
2020-09-09 11:10:00,168.43,168.69,168.3,168.45,5543.0,162.8225,163.0739,162.6969,162.8419,5543.0
2020-09-09 11:15:00,168.47,168.8,168.45,168.63,7714.0,162.8612,163.1802,162.8419,163.0159,7714.0
2020-09-09 11:20:00,168.67,168.8,168.63,168.7,2552.0,163.0546,163.1802,163.0159,163.0836,2552.0
2020-09-09 11:25:00,168.72,168.72,168.28,168.5,81128.0,163.1029,163.1029,162.6775,162.8902,81128.0
2020-09-09 11:30:00,168.4,168.48,167.97,168.07,68071.0,162.7935,162.8709,162.3779,162.4745,68071.0
2020-09-09 11:35:00,168.04,168.74,167.92,168.74,95241.0,162.4455,163.1222,162.3295,163.1222,95241.0
2020-09-09 11:40:00,168.74,168.79,168.39,168.46,8652.0,163.1222,163.1706,162.7839,162.8515,8652.0
2020-09-09 11:45:00,168.47,168.47,168.23,168.44,5832.0,162.8612,162.8612,162.6292,162.8322,5832.0
2020-09-09 11:50:00,168.47,168.6,168.22,168.23,3543.0,162.8612,162.9869,162.6195,162.6292,3543.0
2020-09-09 11:55:00,168.28,168.28,168.05,168.14,2483.0,162.6775,162.6775,162.4552,162.5422,2483.0
2020-09-09 12:00:00,168.14,168.56,168.13,168.47,5283.0,162.5422,162.9482,162.5325,162.8612,5283.0
2020-09-09 12:05:00,168.49,168.54,168.28,168.54,2313.0,162.8805,162.9289,162.6775,162.9289,2313.0
2020-09-09 12:10:00,168.58,168.73,168.47,168.53,1700.0,162.9675,163.1126,162.8612,162.9192,1700.0
2020-09-09 12:15:00,168.51,168.63,168.51,168.56,4860.0,162.8999,163.0159,162.8999,162.9482,4860.0
2020-09-09 12:20:00,168.56,168.73,168.5,168.68,2564.0,162.9482,163.1126,162.8902,163.0642,2564.0
2020-09-09 12:25:00,168.73,168.77,168.64,168.64,532.0,163.1126,163.1512,163.0256,163.0256,532.0
2020-09-09 12:30:00,168.6,168.8,168.6,168.75,1505.0,162.9869,163.1802,162.9869,163.1319,1505.0
2020-09-09 12:35:00,168.77,168.8,168.68,168.68,2200.0,163.1512,163.1802,163.0642,163.0642,2200.0
2020-09-09 12:40:00,168.7,169.08,168.69,169.08,2968.0,163.0836,163.4509,163.0739,163.4509,2968.0
2020-09-09 12:45:00,169.09,169.19,168.98,169.0,1500.0,163.4606,163.5572,163.3542,163.3736,1500.0
2020-09-09 12:50:00,169.0,169.05,168.97,168.99,1100.0,163.3736,163.4219,163.3446,163.3639,1100.0
2020-09-09 12:55:00,169.0,169.13,168.99,169.13,1300.0,163.3736,163.4992,163.3639,163.4992,1300.0
2020-09-09 13:00:00,169.16,169.42,169.15,169.37,3923.0,163.5282,163.7796,163.5186,163.7312,3923.0
2020-09-09 13:05:00,169.38,169.53,169.36,169.48,3792.0,163.7409,163.8859,163.7216,163.8376,3792.0
2020-09-09 13:10:00,169.54,169.85,169.54,169.75,3903.0,163.8956,164.1953,163.8956,164.0986,3903.0
2020-09-09 13:15:00,169.76,169.76,169.28,169.28,3264.0,164.1083,164.1083,163.6442,163.6442,3264.0
2020-09-09 13:20:00,169.28,169.89,169.28,169.89,5236.0,163.6442,164.2339,163.6442,164.2339,5236.0
2020-09-09 13:25:00,169.91,169.91,169.65,169.69,1400.0,164.2533,164.2533,164.0019,164.0406,1400.0
2020-09-09 13:30:00,169.73,169.84,169.63,169.74,4736.0,164.0793,164.1856,163.9826,164.0889,4736.0
2020-09-09 13:35:00,169.78,169.88,169.78,169.81,700.0,164.1276,164.2243,164.1276,164.1566,700.0
2020-09-09 13:40:00,169.81,169.88,169.73,169.73,3421.0,164.1566,164.2243,164.0793,164.0793,3421.0
2020-09-09 13:45:00,169.6,169.6,169.46,169.55,1800.0,163.9536,163.9536,163.8183,163.9053,1800.0
2020-09-09 13:50:00,169.53,169.53,169.45,169.53,2100.0,163.8859,163.8859,163.8086,163.8859,2100.0
2020-09-09 13:55:00,169.44,169.49,169.29,169.29,2300.0,163.7989,163.8473,163.6539,163.6539,2300.0
2020-09-09 14:00:00,169.29,169.32,168.83,168.85,4390.0,163.6539,163.6829,163.2092,163.2286,4390.0
2020-09-09 14:05:00,168.83,168.84,168.72,168.76,1800.0,163.2092,163.2189,163.1029,163.1416,1800.0
2020-09-09 14:10:00,168.8,168.92,168.3,168.36,4102.0,163.1802,163.2962,162.6969,162.7549,4102.0
2020-09-09 14:15:00,168.39,168.61,168.39,168.39,2037.0,162.7839,162.9966,162.7839,162.7839,2037.0
2020-09-09 14:20:00,168.39,168.43,168.25,168.3,4442.0,162.7839,162.8225,162.6485,162.6969,4442.0
2020-09-09 14:25:00,168.3,168.42,168.25,168.31,2600.0,162.6969,162.8129,162.6485,162.7065,2600.0
2020-09-09 14:30:00,168.47,168.66,168.38,168.65,3100.0,162.8612,163.0449,162.7742,163.0352,3100.0
2020-09-09 14:35:00,168.63,168.79,168.63,168.79,3967.0,163.0159,163.1706,163.0159,163.1706,3967.0
2020-09-09 14:40:00,168.81,168.89,168.75,168.8,3646.0,163.1899,163.2672,163.1319,163.1802,3646.0
2020-09-09 14:45:00,168.77,169.12,168.77,169.08,6600.0,163.1512,163.4896,163.1512,163.4509,6600.0
2020-09-09 14:50:00,169.05,169.06,168.87,168.97,2461.0,163.4219,163.4316,163.2479,163.3446,2461.0
2020-09-09 14:55:00,169.0,169.04,168.73,168.74,3521.0,163.3736,163.4122,163.1126,163.1222,3521.0
2020-09-09 15:00:00,168.74,168.95,168.74,168.88,3330.0,163.1222,163.3252,163.1222,163.2576,3330.0
2020-09-09 15:05:00,168.87,169.13,168.86,169.05,4200.0,163.2479,163.4992,163.2382,163.4219,4200.0
2020-09-09 15:10:00,169.06,169.06,168.76,168.77,5392.0,163.4316,163.4316,163.1416,163.1512,5392.0
2020-09-09 15:15:00,168.77,168.94,168.75,168.94,5900.0,163.1512,163.3156,163.1319,163.3156,5900.0
2020-09-09 15:20:00,168.96,169.09,168.79,168.85,4856.0,163.3349,163.4606,163.1706,163.2286,4856.0
2020-09-09 15:25:00,168.85,168.85,168.52,168.79,5295.0,163.2286,163.2286,162.9095,163.1706,5295.0
2020-09-09 15:30:00,168.77,168.86,168.61,168.61,7321.0,163.1512,163.2382,162.9966,162.9966,7321.0
2020-09-09 15:35:00,168.63,168.65,168.42,168.48,13734.0,163.0159,163.0352,162.8129,162.8709,13734.0
2020-09-09 15:40:00,168.49,168.76,168.45,168.6,12580.0,162.8805,163.1416,162.8419,162.9869,12580.0
2020-09-09 15:45:00,168.63,168.63,168.45,168.51,17321.0,163.0159,163.0159,162.8419,162.8999,17321.0
2020-09-09 15:50:00,168.45,168.59,168.37,168.52,30974.0,162.8419,162.9772,162.7645,162.9095,30974.0
2020-09-09 15:55:00,168.5,168.5,167.65,167.7,48850.0,162.8902,162.8902,162.0685,162.1168,48850.0
2020-09-10 09:30:00,167.44,167.44,167.18,167.19,5485.0,161.8655,161.8655,161.6142,161.6238,5485.0
2020-09-10 09:35:00,167.55,167.55,166.64,167.41,2856.0,161.9718,161.9718,161.0921,161.8365,2856.0
2020-09-10 09:40:00,167.21,167.26,166.51,167.2,2600.0,161.6432,161.6915,160.9665,161.6335,2600.0
2020-09-10 09:45:00,167.2,167.71,167.19,167.53,3630.0,161.6335,162.1265,161.6238,161.9525,3630.0
2020-09-10 09:50:00,167.55,167.77,167.54,167.77,3400.0,161.9718,162.1845,161.9622,162.1845,3400.0
2020-09-10 09:55:00,168.14,168.14,167.86,167.97,7499.0,162.5422,162.5422,162.2715,162.3779,7499.0
2020-09-10 10:00:00,168.17,168.65,168.09,168.55,5200.0,162.5712,163.0352,162.4939,162.9385,5200.0
2020-09-10 10:05:00,168.65,168.71,168.36,168.64,6012.0,163.0352,163.0932,162.7549,163.0256,6012.0
2020-09-10 10:10:00,168.71,168.91,168.65,168.89,4100.0,163.0932,163.2866,163.0352,163.2672,4100.0
2020-09-10 10:15:00,168.96,169.12,168.96,169.12,2520.0,163.3349,163.4896,163.3349,163.4896,2520.0
2020-09-10 10:20:00,169.04,169.35,168.94,169.13,4472.0,163.4122,163.7119,163.3156,163.4992,4472.0
2020-09-10 10:25:00,169.05,169.11,168.64,168.65,2450.0,163.4219,163.4799,163.0256,163.0352,2450.0
2020-09-10 10:30:00,168.79,168.87,168.36,168.75,3002.0,163.1706,163.2479,162.7549,163.1319,3002.0
2020-09-10 10:35:00,168.71,168.85,168.65,168.82,2302.0,163.0932,163.2286,163.0352,163.1996,2302.0
2020-09-10 10:40:00,168.79,168.86,168.64,168.65,1630.0,163.1706,163.2382,163.0256,163.0352,1630.0
2020-09-10 10:45:00,168.54,168.69,167.75,167.75,3580.0,162.9289,163.0739,162.1652,162.1652,3580.0
2020-09-10 10:50:00,167.7,168.2,167.7,168.11,2075.0,162.1168,162.6002,162.1168,162.5132,2075.0
2020-09-10 10:55:00,168.09,168.19,167.02,167.02,5400.0,162.4939,162.5905,161.4595,161.4595,5400.0
2020-09-10 11:00:00,166.88,167.21,166.69,167.06,3285.0,161.3241,161.6432,161.1405,161.4982,3285.0
2020-09-10 11:05:00,167.06,167.37,166.97,167.09,2501.0,161.4982,161.7978,161.4112,161.5272,2501.0
2020-09-10 11:10:00,167.16,167.33,166.9,167.17,3297.0,161.5948,161.7592,161.3435,161.6045,3297.0
2020-09-10 11:15:00,167.15,167.15,166.34,166.47,2302.0,161.5852,161.5852,160.8021,160.9278,2302.0
2020-09-10 11:20:00,166.89,167.18,166.77,166.95,2662.0,161.3338,161.6142,161.2178,161.3918,2662.0
2020-09-10 11:25:00,167.04,167.04,166.87,166.96,4201.0,161.4788,161.4788,161.3145,161.4015,4201.0
2020-09-10 11:30:00,167.0,167.06,166.18,166.23,8901.0,161.4402,161.4982,160.6475,160.6958,8901.0
2020-09-10 11:35:00,166.22,166.33,165.91,165.99,14890.0,160.6861,160.7925,160.3864,160.4638,14890.0
2020-09-10 11:40:00,165.99,166.06,165.78,165.97,4553.0,160.4638,160.5314,160.2608,160.4444,4553.0
2020-09-10 11:45:00,165.92,166.06,165.67,165.92,4380.0,160.3961,160.5314,160.1544,160.3961,4380.0
2020-09-10 11:50:00,165.9,165.9,165.54,165.54,4050.0,160.3768,160.3768,160.0288,160.0288,4050.0
2020-09-10 11:55:00,165.58,165.58,165.02,165.07,8008.0,160.0674,160.0674,159.5261,159.5744,8008.0
2020-09-10 12:00:00,165.0,165.3,164.69,164.69,5649.0,159.5067,159.7967,159.2071,159.2071,5649.0
2020-09-10 12:05:00,164.85,165.13,164.69,164.95,55915.0,159.3617,159.6324,159.2071,159.4584,55915.0
2020-09-10 12:10:00,165.08,166.08,165.08,165.91,56802.0,159.5841,160.5508,159.5841,160.3864,56802.0
2020-09-10 12:15:00,165.71,165.92,165.54,165.77,2600.0,160.1931,160.3961,160.0288,160.2511,2600.0
2020-09-10 12:20:00,165.84,165.84,165.09,165.22,1700.0,160.3188,160.3188,159.5937,159.7194,1700.0
2020-09-10 12:25:00,165.15,165.34,165.02,165.34,2300.0,159.6517,159.8354,159.5261,159.8354,2300.0
2020-09-10 12:30:00,165.31,165.69,165.31,165.56,4002.0,159.8064,160.1738,159.8064,160.0481,4002.0
2020-09-10 12:35:00,165.3,165.6,164.9,165.28,62114.0,159.7967,160.0868,159.4101,159.7774,62114.0
2020-09-10 12:40:00,165.15,165.51,165.11,165.18,2901.0,159.6517,159.9998,159.6131,159.6807,2901.0
2020-09-10 12:45:00,165.14,165.27,165.1,165.1,2700.0,159.6421,159.7677,159.6034,159.6034,2700.0
2020-09-10 12:50:00,165.17,165.24,165.12,165.18,1883.0,159.6711,159.7387,159.6227,159.6807,1883.0
2020-09-10 12:55:00,165.23,165.48,165.19,165.41,4100.0,159.7291,159.9708,159.6904,159.9031,4100.0
2020-09-10 13:00:00,165.43,165.52,165.28,165.33,1500.0,159.9224,160.0094,159.7774,159.8257,1500.0
2020-09-10 13:05:00,165.38,165.69,165.1,165.69,32863.0,159.8741,160.1738,159.6034,160.1738,32863.0
2020-09-10 13:10:00,165.75,165.95,165.58,165.58,2300.0,160.2318,160.4251,160.0674,160.0674,2300.0
2020-09-10 13:15:00,165.67,165.96,165.5,165.96,2073.0,160.1544,160.4348,159.9901,160.4348,2073.0
2020-09-10 13:20:00,166.0,166.01,165.88,165.88,1700.0,160.4734,160.4831,160.3574,160.3574,1700.0
2020-09-10 13:25:00,165.88,165.88,165.29,165.3,2600.0,160.3574,160.3574,159.7871,159.7967,2600.0
2020-09-10 13:30:00,165.37,165.84,165.37,165.67,2958.0,159.8644,160.3188,159.8644,160.1544,2958.0
2020-09-10 13:35:00,165.69,165.69,165.33,165.5,1000.0,160.1738,160.1738,159.8257,159.9901,1000.0
2020-09-10 13:40:00,165.34,165.46,165.15,165.16,2000.0,159.8354,159.9514,159.6517,159.6614,2000.0
2020-09-10 13:45:00,165.22,165.37,165.17,165.37,2557.0,159.7194,159.8644,159.6711,159.8644,2557.0
2020-09-10 13:50:00,165.37,165.37,165.13,165.22,41200.0,159.8644,159.8644,159.6324,159.7194,41200.0
2020-09-10 13:55:00,165.27,165.51,165.13,165.36,2334.0,159.7677,159.9998,159.6324,159.8548,2334.0
2020-09-10 14:00:00,165.43,165.68,165.26,165.68,1739.0,159.9224,160.1641,159.7581,160.1641,1739.0
2020-09-10 14:05:00,165.63,165.7,165.44,165.44,2500.0,160.1158,160.1834,159.9321,159.9321,2500.0
2020-09-10 14:10:00,165.6,165.6,165.27,165.27,5745.0,160.0868,160.0868,159.7677,159.7677,5745.0
2020-09-10 14:15:00,165.23,165.23,164.73,164.78,3798.0,159.7291,159.7291,159.2457,159.2941,3798.0
2020-09-10 14:20:00,164.88,164.88,164.23,164.25,5984.0,159.3907,159.3907,158.7624,158.7817,5984.0
2020-09-10 14:25:00,164.27,164.42,163.43,163.43,2252.0,158.801,158.946,157.989,157.989,2252.0
2020-09-10 14:30:00,163.5,163.62,163.06,163.5,3615.0,158.0567,158.1727,157.6313,158.0567,3615.0
2020-09-10 14:35:00,163.52,163.74,163.44,163.61,4600.0,158.076,158.2887,157.9987,158.163,4600.0
2020-09-10 14:40:00,163.6,163.62,162.92,162.92,5939.0,158.1533,158.1727,157.496,157.496,5939.0
2020-09-10 14:45:00,162.96,163.46,162.96,163.31,4010.0,157.5347,158.018,157.5347,157.873,4010.0
2020-09-10 14:50:00,163.37,163.7,163.24,163.29,56944.0,157.931,158.25,157.8053,157.8537,56944.0
2020-09-10 14:55:00,163.34,163.83,163.3,163.78,10741.0,157.902,158.3757,157.8633,158.3274,10741.0
2020-09-10 15:00:00,163.86,163.88,163.02,163.05,3616.0,158.4047,158.424,157.5927,157.6217,3616.0
2020-09-10 15:05:00,163.02,163.08,162.47,162.47,5960.0,157.5927,157.6507,157.061,157.061,5960.0
2020-09-10 15:10:00,162.4,162.63,162.26,162.34,8779.0,156.9933,157.2156,156.858,156.9353,8779.0
2020-09-10 15:15:00,162.33,162.41,162.04,162.12,16522.0,156.9256,157.003,156.6453,156.7226,16522.0
2020-09-10 15:20:00,162.15,162.21,161.61,161.75,9488.0,156.7516,156.8096,156.2296,156.3649,9488.0
2020-09-10 15:25:00,161.64,162.22,161.58,162.06,10580.0,156.2586,156.8193,156.2006,156.6646,10580.0
2020-09-10 15:30:00,161.92,162.34,161.88,162.34,7420.0,156.5293,156.9353,156.4906,156.9353,7420.0
2020-09-10 15:35:00,162.22,162.56,162.09,162.51,10112.0,156.8193,157.148,156.6936,157.0996,10112.0
2020-09-10 15:40:00,162.49,163.12,162.39,163.05,14749.0,157.0803,157.6893,156.9836,157.6217,14749.0
2020-09-10 15:45:00,163.04,163.1,161.67,161.67,31390.0,157.612,157.67,156.2876,156.2876,31390.0
2020-09-10 15:50:00,161.67,162.2,161.35,162.18,44355.0,156.2876,156.8,155.9783,156.7806,44355.0
2020-09-10 15:55:00,162.22,162.43,161.6,161.68,80829.0,156.8193,157.0223,156.2199,156.2973,80829.0
2020-09-11 09:30:00,161.84,162.78,161.84,162.32,16752.0,156.4519,157.3606,156.4519,156.916,16752.0
2020-09-11 09:35:00,162.31,162.36,161.77,162.15,16488.0,156.9063,156.9546,156.3843,156.7516,16488.0
2020-09-11 09:40:00,161.94,162.02,161.48,162.02,15719.0,156.5486,156.6259,156.1039,156.6259,15719.0
2020-09-11 09:45:00,162.0,162.22,161.18,161.21,3600.0,156.6066,156.8193,155.8139,155.8429,3600.0
2020-09-11 09:50:00,161.05,161.1,160.47,160.78,4900.0,155.6882,155.7366,155.1276,155.4272,4900.0
2020-09-11 09:55:00,160.82,161.19,160.28,160.91,20333.0,155.4659,155.8236,154.9439,155.5529,20333.0
2020-09-11 10:00:00,161.11,161.36,160.65,161.36,4494.0,155.7462,155.9879,155.3016,155.9879,4494.0
2020-09-11 10:05:00,161.37,162.04,161.26,161.64,8280.0,155.9976,156.6453,155.8913,156.2586,8280.0
2020-09-11 10:10:00,161.69,161.8,161.08,161.74,8710.0,156.3069,156.4133,155.7172,156.3553,8710.0
2020-09-11 10:15:00,161.79,162.31,161.68,162.05,4837.0,156.4036,156.9063,156.2973,156.6549,4837.0
2020-09-11 10:20:00,162.0,162.07,161.8,162.0,8296.0,156.6066,156.6743,156.4133,156.6066,8296.0
2020-09-11 10:25:00,162.01,162.15,161.66,161.94,8312.0,156.6163,156.7516,156.2779,156.5486,8312.0
2020-09-11 10:30:00,162.02,162.02,161.51,161.62,6128.0,156.6259,156.6259,156.1329,156.2393,6128.0
2020-09-11 10:35:00,161.58,161.75,161.32,161.64,3602.0,156.2006,156.3649,155.9493,156.2586,3602.0
2020-09-11 10:40:00,161.81,161.87,161.63,161.64,2143.0,156.4229,156.4809,156.2489,156.2586,2143.0
2020-09-11 10:45:00,161.8,161.8,161.56,161.56,2339.0,156.4133,156.4133,156.1813,156.1813,2339.0
2020-09-11 10:50:00,161.65,161.75,161.36,161.43,2203.0,156.2683,156.3649,155.9879,156.0556,2203.0
2020-09-11 10:55:00,161.35,161.57,161.3,161.46,5348.0,155.9783,156.1909,155.9299,156.0846,5348.0
2020-09-11 11:00:00,161.47,161.83,161.47,161.66,6824.0,156.0943,156.4423,156.0943,156.2779,6824.0
2020-09-11 11:05:00,161.72,161.72,161.48,161.58,1400.0,156.3359,156.3359,156.1039,156.2006,1400.0
2020-09-11 11:10:00,161.71,161.83,161.63,161.68,2693.0,156.3263,156.4423,156.2489,156.2973,2693.0
2020-09-11 11:15:00,161.64,161.81,161.6,161.75,3400.0,156.2586,156.4229,156.2199,156.3649,3400.0
2020-09-11 11:20:00,161.77,161.86,161.53,161.86,2500.0,156.3843,156.4713,156.1523,156.4713,2500.0
2020-09-11 11:25:00,161.77,161.9,161.66,161.67,2717.0,156.3843,156.5099,156.2779,156.2876,2717.0
2020-09-11 11:30:00,161.78,161.81,161.47,161.77,9123.0,156.3939,156.4229,156.0943,156.3843,9123.0
2020-09-11 11:35:00,161.78,161.87,161.72,161.87,3000.0,156.3939,156.4809,156.3359,156.4809,3000.0
2020-09-11 11:40:00,161.89,161.93,161.64,161.8,4364.0,156.5003,156.5389,156.2586,156.4133,4364.0
2020-09-11 11:45:00,161.85,161.88,161.64,161.77,3303.0,156.4616,156.4906,156.2586,156.3843,3303.0
2020-09-11 11:50:00,161.78,161.9,161.72,161.8,5408.0,156.3939,156.5099,156.3359,156.4133,5408.0
2020-09-11 11:55:00,161.84,162.0,161.77,161.87,3924.0,156.4519,156.6066,156.3843,156.4809,3924.0
2020-09-11 12:00:00,161.77,162.05,161.7,161.86,5949.0,156.3843,156.6549,156.3166,156.4713,5949.0
2020-09-11 12:05:00,161.88,161.91,161.81,161.9,2021.0,156.4906,156.5196,156.4229,156.5099,2021.0
2020-09-11 12:10:00,161.89,161.93,161.77,161.91,3714.0,156.5003,156.5389,156.3843,156.5196,3714.0
2020-09-11 12:15:00,161.86,162.05,161.82,162.0,24228.0,156.4713,156.6549,156.4326,156.6066,24228.0
2020-09-11 12:20:00,162.07,162.29,162.01,162.2,4326.0,156.6743,156.887,156.6163,156.8,4326.0
2020-09-11 12:25:00,162.22,162.22,161.99,162.0,1400.0,156.8193,156.8193,156.5969,156.6066,1400.0
2020-09-11 12:30:00,162.0,162.08,161.45,161.62,19111.0,156.6066,156.684,156.0749,156.2393,19111.0
2020-09-11 12:35:00,161.62,161.73,161.35,161.42,2802.0,156.2393,156.3456,155.9783,156.0459,2802.0
2020-09-11 12:40:00,161.35,161.35,161.02,161.03,1362.0,155.9783,155.9783,155.6592,155.6689,1362.0
2020-09-11 12:45:00,161.01,161.06,160.75,160.75,2100.0,155.6496,155.6979,155.3982,155.3982,2100.0
2020-09-11 12:50:00,160.8,160.97,160.77,160.92,2220.0,155.4466,155.6109,155.4176,155.5626,2220.0
2020-09-11 12:55:00,160.87,161.38,160.84,161.37,31841.0,155.5142,156.0073,155.4852,155.9976,31841.0
2020-09-11 13:00:00,161.37,161.47,160.87,161.08,12385.0,155.9976,156.0943,155.5142,155.7172,12385.0
2020-09-11 13:05:00,161.15,161.25,160.95,161.21,20598.0,155.7849,155.8816,155.5916,155.8429,20598.0
2020-09-11 13:10:00,161.2,161.29,160.63,160.72,31908.0,155.8332,155.9203,155.2822,155.3692,31908.0
2020-09-11 13:15:00,160.79,161.02,160.79,160.86,5449.0,155.4369,155.6592,155.4369,155.5046,5449.0
2020-09-11 13:20:00,160.98,161.1,160.85,161.06,4669.0,155.6206,155.7366,155.4949,155.6979,4669.0
2020-09-11 13:25:00,161.06,161.15,160.96,161.12,8958.0,155.6979,155.7849,155.6012,155.7559,8958.0
2020-09-11 13:30:00,161.1,161.26,161.03,161.17,19060.0,155.7366,155.8913,155.6689,155.8042,19060.0
2020-09-11 13:35:00,161.26,161.41,161.18,161.2,2800.0,155.8913,156.0363,155.8139,155.8332,2800.0
2020-09-11 13:40:00,161.2,161.43,161.11,161.12,2100.0,155.8332,156.0556,155.7462,155.7559,2100.0
2020-09-11 13:45:00,161.21,161.22,160.95,161.22,5223.0,155.8429,155.8526,155.5916,155.8526,5223.0
2020-09-11 13:50:00,161.2,161.27,161.03,161.11,4581.0,155.8332,155.9009,155.6689,155.7462,4581.0
2020-09-11 13:55:00,161.06,161.17,160.96,161.06,4121.0,155.6979,155.8042,155.6012,155.6979,4121.0
2020-09-11 14:00:00,161.16,161.16,160.9,161.05,7352.0,155.7946,155.7946,155.5432,155.6882,7352.0
2020-09-11 14:05:00,160.97,161.13,160.87,160.88,2072.0,155.6109,155.7656,155.5142,155.5239,2072.0
2020-09-11 14:10:00,160.84,161.02,160.79,160.92,6114.0,155.4852,155.6592,155.4369,155.5626,6114.0
2020-09-11 14:15:00,160.9,161.06,160.89,161.0,1867.0,155.5432,155.6979,155.5336,155.6399,1867.0
2020-09-11 14:20:00,160.93,161.15,160.89,161.15,2601.0,155.5722,155.7849,155.5336,155.7849,2601.0
2020-09-11 14:25:00,161.2,161.28,161.06,161.06,2017.0,155.8332,155.9106,155.6979,155.6979,2017.0
2020-09-11 14:30:00,161.09,161.37,161.08,161.34,2397.0,155.7269,155.9976,155.7172,155.9686,2397.0
2020-09-11 14:35:00,161.43,161.63,161.2,161.63,3136.0,156.0556,156.2489,155.8332,156.2489,3136.0
2020-09-11 14:40:00,161.61,161.68,161.37,161.46,1800.0,156.2296,156.2973,155.9976,156.0846,1800.0
2020-09-11 14:45:00,161.3,161.34,161.14,161.14,1900.0,155.9299,155.9686,155.7752,155.7752,1900.0
2020-09-11 14:50:00,161.2,161.63,161.09,161.63,5514.0,155.8332,156.2489,155.7269,156.2489,5514.0
2020-09-11 14:55:00,161.55,161.56,161.28,161.28,3000.0,156.1716,156.1813,155.9106,155.9106,3000.0
2020-09-11 15:00:00,161.18,161.41,160.99,161.41,9846.0,155.8139,156.0363,155.6302,156.0363,9846.0
2020-09-11 15:05:00,161.42,161.65,161.38,161.45,2196.0,156.0459,156.2683,156.0073,156.0749,2196.0
2020-09-11 15:10:00,161.51,161.66,161.39,161.56,2890.0,156.1329,156.2779,156.0169,156.1813,2890.0
2020-09-11 15:15:00,161.73,161.87,161.66,161.87,2000.0,156.3456,156.4809,156.2779,156.4809,2000.0
2020-09-11 15:20:00,161.86,162.3,161.77,162.14,2932.0,156.4713,156.8966,156.3843,156.742,2932.0
2020-09-11 15:25:00,162.17,162.67,162.17,162.56,3100.0,156.771,157.2543,156.771,157.148,3100.0
2020-09-11 15:30:00,162.68,162.92,162.67,162.83,3164.0,157.264,157.496,157.2543,157.409,3164.0
2020-09-11 15:35:00,162.81,162.83,162.63,162.66,4902.0,157.3896,157.409,157.2156,157.2446,4902.0
2020-09-11 15:40:00,162.69,162.85,162.67,162.85,10322.0,157.2736,157.4283,157.2543,157.4283,10322.0
2020-09-11 15:45:00,162.85,162.92,162.54,162.72,15547.0,157.4283,157.496,157.1286,157.3026,15547.0
2020-09-11 15:50:00,162.67,162.82,162.38,162.42,13477.0,157.2543,157.3993,156.974,157.0126,13477.0
2020-09-11 15:55:00,162.4,162.75,162.29,162.55,29233.0,156.9933,157.3316,156.887,157.1383,29233.0
2020-09-14 09:30:00,164.44,165.02,164.44,165.01,5710.0,158.9654,159.5261,158.9654,159.5164,5710.0
2020-09-14 09:35:00,165.22,165.22,164.61,164.74,7600.0,159.7194,159.7194,159.1297,159.2554,7600.0
2020-09-14 09:40:00,165.01,165.19,164.94,165.19,612.0,159.5164,159.6904,159.4487,159.6904,612.0
2020-09-14 09:45:00,165.21,165.37,165.2,165.22,516.0,159.7097,159.8644,159.7001,159.7194,516.0
2020-09-14 09:50:00,165.39,165.39,164.69,164.75,8100.0,159.8838,159.8838,159.2071,159.2651,8100.0
2020-09-14 09:55:00,164.75,164.75,164.34,164.41,5217.0,159.2651,159.2651,158.8687,158.9364,5217.0
2020-09-14 10:00:00,164.59,165.11,164.43,165.05,4323.0,159.1104,159.6131,158.9557,159.5551,4323.0
2020-09-14 10:05:00,165.1,165.4,164.99,165.12,2400.0,159.6034,159.8934,159.4971,159.6227,2400.0
2020-09-14 10:10:00,164.99,165.02,164.8,164.83,1801.0,159.4971,159.5261,159.3134,159.3424,1801.0
2020-09-14 10:15:00,164.77,165.11,164.77,164.91,3355.0,159.2844,159.6131,159.2844,159.4197,3355.0
2020-09-14 10:20:00,165.0,165.43,164.94,165.16,5698.0,159.5067,159.9224,159.4487,159.6614,5698.0
2020-09-14 10:25:00,165.14,165.21,164.92,165.21,9000.0,159.6421,159.7097,159.4294,159.7097,9000.0
2020-09-14 10:30:00,165.28,165.34,164.99,165.22,7252.0,159.7774,159.8354,159.4971,159.7194,7252.0
2020-09-14 10:35:00,165.42,165.42,165.01,165.11,3503.0,159.9128,159.9128,159.5164,159.6131,3503.0
2020-09-14 10:40:00,165.11,165.26,164.95,165.26,7602.0,159.6131,159.7581,159.4584,159.7581,7602.0
2020-09-14 10:45:00,165.28,165.28,164.94,165.2,3945.0,159.7774,159.7774,159.4487,159.7001,3945.0
2020-09-14 10:50:00,165.15,165.33,165.07,165.09,3025.0,159.6517,159.8257,159.5744,159.5937,3025.0
2020-09-14 10:55:00,165.09,165.12,164.91,164.96,2400.0,159.5937,159.6227,159.4197,159.4681,2400.0
2020-09-14 11:00:00,165.0,165.04,164.75,164.99,4404.0,159.5067,159.5454,159.2651,159.4971,4404.0
2020-09-14 11:05:00,164.87,164.93,164.59,164.59,8406.0,159.3811,159.4391,159.1104,159.1104,8406.0
2020-09-14 11:10:00,164.58,164.65,163.95,164.22,52222.0,159.1007,159.1684,158.4917,158.7527,52222.0
2020-09-14 11:15:00,164.12,164.3,163.74,163.82,16101.0,158.656,158.83,158.2887,158.366,16101.0
2020-09-14 11:20:00,163.83,163.89,163.61,163.81,6046.0,158.3757,158.4337,158.163,158.3564,6046.0
2020-09-14 11:25:00,163.7,163.98,163.67,163.97,3958.0,158.25,158.5207,158.221,158.511,3958.0
2020-09-14 11:30:00,164.05,164.6,164.05,164.6,4602.0,158.5884,159.1201,158.5884,159.1201,4602.0
2020-09-14 11:35:00,164.57,164.59,164.19,164.38,12026.0,159.0911,159.1104,158.7237,158.9074,12026.0
2020-09-14 11:40:00,164.38,164.44,164.3,164.43,4600.0,158.9074,158.9654,158.83,158.9557,4600.0
2020-09-14 11:45:00,164.38,164.38,164.11,164.11,1300.0,158.9074,158.9074,158.6464,158.6464,1300.0
2020-09-14 11:50:00,164.21,164.47,164.06,164.47,6161.0,158.743,158.9944,158.598,158.9944,6161.0
2020-09-14 11:55:00,164.56,164.73,164.45,164.66,1800.0,159.0814,159.2457,158.975,159.1781,1800.0
2020-09-14 12:00:00,164.64,164.98,164.64,164.83,2800.0,159.1587,159.4874,159.1587,159.3424,2800.0
2020-09-14 12:05:00,164.9,165.16,164.89,165.08,3000.0,159.4101,159.6614,159.4004,159.5841,3000.0
2020-09-14 12:10:00,165.04,165.24,164.97,165.24,2900.0,159.5454,159.7387,159.4777,159.7387,2900.0
2020-09-14 12:15:00,165.07,165.21,164.84,165.0,2887.0,159.5744,159.7097,159.3521,159.5067,2887.0
2020-09-14 12:20:00,165.06,165.12,164.89,165.03,3200.0,159.5647,159.6227,159.4004,159.5357,3200.0
2020-09-14 12:25:00,165.1,165.15,165.01,165.09,3223.0,159.6034,159.6517,159.5164,159.5937,3223.0
2020-09-14 12:30:00,165.09,165.15,164.95,164.97,3567.0,159.5937,159.6517,159.4584,159.4777,3567.0
2020-09-14 12:35:00,164.91,165.11,164.9,164.96,4504.0,159.4197,159.6131,159.4101,159.4681,4504.0
2020-09-14 12:40:00,164.94,165.06,164.83,164.84,2603.0,159.4487,159.5647,159.3424,159.3521,2603.0
2020-09-14 12:45:00,164.75,164.87,164.68,164.78,2301.0,159.2651,159.3811,159.1974,159.2941,2301.0
2020-09-14 12:50:00,164.71,164.9,164.69,164.72,3109.0,159.2264,159.4101,159.2071,159.2361,3109.0
2020-09-14 12:55:00,164.72,164.83,164.69,164.82,2800.0,159.2361,159.3424,159.2071,159.3327,2800.0
2020-09-14 13:00:00,164.84,165.02,164.84,164.89,3023.0,159.3521,159.5261,159.3521,159.4004,3023.0
2020-09-14 13:05:00,164.92,164.92,163.94,164.12,17076.0,159.4294,159.4294,158.482,158.656,17076.0
2020-09-14 13:10:00,164.11,164.17,163.94,164.0,11379.0,158.6464,158.7044,158.482,158.54,11379.0
2020-09-14 13:15:00,163.98,164.03,163.88,163.93,2211.0,158.5207,158.569,158.424,158.4724,2211.0
2020-09-14 13:20:00,163.93,164.05,163.87,164.02,6900.0,158.4724,158.5884,158.4144,158.5594,6900.0
2020-09-14 13:25:00,164.02,164.05,163.93,164.04,5740.0,158.5594,158.5884,158.4724,158.5787,5740.0
2020-09-14 13:30:00,164.03,164.06,163.74,163.98,6135.0,158.569,158.598,158.2887,158.5207,6135.0
2020-09-14 13:35:00,164.02,164.08,163.91,163.99,10444.0,158.5594,158.6174,158.453,158.5304,10444.0
2020-09-14 13:40:00,164.0,164.05,163.87,163.91,2201.0,158.54,158.5884,158.4144,158.453,2201.0
2020-09-14 13:45:00,163.92,164.1,163.89,164.0,5771.0,158.4627,158.6367,158.4337,158.54,5771.0
2020-09-14 13:50:00,164.04,164.17,163.96,164.06,7366.0,158.5787,158.7044,158.5014,158.598,7366.0
2020-09-14 13:55:00,164.06,164.37,163.76,163.87,36179.0,158.598,158.8977,158.308,158.4144,36179.0
2020-09-14 14:00:00,163.89,164.1,163.74,164.03,11360.0,158.4337,158.6367,158.2887,158.569,11360.0
2020-09-14 14:05:00,164.05,164.43,164.03,164.08,44543.0,158.5884,158.9557,158.569,158.6174,44543.0
2020-09-14 14:10:00,164.1,164.13,163.89,163.96,13687.0,158.6367,158.6657,158.4337,158.5014,13687.0
2020-09-14 14:15:00,164.05,164.05,163.92,163.96,1222.0,158.5884,158.5884,158.4627,158.5014,1222.0
2020-09-14 14:20:00,163.96,164.01,163.86,163.92,2200.0,158.5014,158.5497,158.4047,158.4627,2200.0
2020-09-14 14:25:00,164.0,164.01,163.85,163.85,3702.0,158.54,158.5497,158.395,158.395,3702.0
2020-09-14 14:30:00,163.94,164.02,163.89,163.97,5012.0,158.482,158.5594,158.4337,158.511,5012.0
2020-09-14 14:35:00,163.93,163.99,163.92,163.95,2431.0,158.4724,158.5304,158.4627,158.4917,2431.0
2020-09-14 14:40:00,164.0,164.14,163.83,163.88,10589.0,158.54,158.6754,158.3757,158.424,10589.0
2020-09-14 14:45:00,163.82,163.91,163.68,163.76,4121.0,158.366,158.453,158.2307,158.308,4121.0
2020-09-14 14:50:00,163.93,163.98,163.68,163.68,3403.0,158.4724,158.5207,158.2307,158.2307,3403.0
2020-09-14 14:55:00,163.78,163.79,163.4,163.66,4001.0,158.3274,158.337,157.96,158.2113,4001.0
2020-09-14 15:00:00,163.67,163.68,163.44,163.44,900.0,158.221,158.2307,157.9987,157.9987,900.0
2020-09-14 15:05:00,163.6,163.61,163.25,163.47,6255.0,158.1533,158.163,157.815,158.0277,6255.0
2020-09-14 15:10:00,163.44,163.64,163.28,163.5,5602.0,157.9987,158.192,157.844,158.0567,5602.0
2020-09-14 15:15:00,163.48,163.64,163.38,163.48,5840.0,158.0373,158.192,157.9407,158.0373,5840.0
2020-09-14 15:20:00,163.47,163.52,163.24,163.44,6706.0,158.0277,158.076,157.8053,157.9987,6706.0
2020-09-14 15:25:00,163.49,163.66,163.44,163.57,3300.0,158.047,158.2113,157.9987,158.1243,3300.0
2020-09-14 15:30:00,163.62,163.62,163.27,163.47,4609.0,158.1727,158.1727,157.8343,158.0277,4609.0
2020-09-14 15:35:00,163.4,163.88,163.39,163.88,3404.0,157.96,158.424,157.9503,158.424,3404.0
2020-09-14 15:40:00,163.8,164.02,163.8,164.0,3684.0,158.3467,158.5594,158.3467,158.54,3684.0
2020-09-14 15:45:00,164.0,164.06,163.86,164.0,16459.0,158.54,158.598,158.4047,158.54,16459.0
2020-09-14 15:50:00,163.9,164.01,163.43,163.44,12187.0,158.4434,158.5497,157.989,157.9987,12187.0
2020-09-14 15:55:00,163.4,163.46,163.28,163.33,49184.0,157.96,158.018,157.844,157.8923,49184.0
2020-09-15 09:30:00,164.45,164.59,164.12,164.58,4194.0,158.975,159.1104,158.656,159.1007,4194.0
2020-09-15 09:35:00,164.33,164.38,163.65,163.66,5657.0,158.859,158.9074,158.2017,158.2113,5657.0
2020-09-15 09:40:00,163.72,163.81,163.72,163.81,903.0,158.2694,158.3564,158.2694,158.3564,903.0
2020-09-15 09:45:00,163.52,163.57,163.15,163.28,500.0,158.076,158.1243,157.7183,157.844,500.0
2020-09-15 09:50:00,163.15,163.34,162.94,163.04,1866.0,157.7183,157.902,157.5153,157.612,1866.0
2020-09-15 09:55:00,162.99,163.01,162.59,162.59,2675.0,157.5637,157.583,157.177,157.177,2675.0
2020-09-15 10:00:00,162.72,163.09,162.72,162.99,7800.0,157.3026,157.6603,157.3026,157.5637,7800.0
2020-09-15 10:05:00,163.04,163.04,162.62,162.72,1947.0,157.612,157.612,157.206,157.3026,1947.0
2020-09-15 10:10:00,162.73,162.78,162.57,162.78,1910.0,157.3123,157.3606,157.1576,157.3606,1910.0
2020-09-15 10:15:00,162.84,162.9,162.79,162.83,7336.0,157.4186,157.4767,157.3703,157.409,7336.0
2020-09-15 10:20:00,162.76,162.76,162.31,162.41,2220.0,157.3413,157.3413,156.9063,157.003,2220.0
2020-09-15 10:25:00,162.46,162.71,162.42,162.65,2146.0,157.0513,157.293,157.0126,157.235,2146.0
2020-09-15 10:30:00,162.68,163.01,162.68,163.0,1962.0,157.264,157.583,157.264,157.5733,1962.0
2020-09-15 10:35:00,163.09,163.16,162.41,162.46,7693.0,157.6603,157.728,157.003,157.0513,7693.0
2020-09-15 10:40:00,162.4,162.5,162.22,162.28,6848.0,156.9933,157.09,156.8193,156.8773,6848.0
2020-09-15 10:45:00,162.17,162.36,162.05,162.11,9035.0,156.771,156.9546,156.6549,156.713,9035.0
2020-09-15 10:50:00,162.14,162.59,162.1,162.58,5181.0,156.742,157.177,156.7033,157.1673,5181.0
2020-09-15 10:55:00,162.6,162.7,162.6,162.66,1800.0,157.1866,157.2833,157.1866,157.2446,1800.0
2020-09-15 11:00:00,162.71,162.87,162.71,162.87,1600.0,157.293,157.4476,157.293,157.4476,1600.0
2020-09-15 11:05:00,163.02,163.18,162.98,163.0,5181.0,157.5927,157.7473,157.554,157.5733,5181.0
2020-09-15 11:10:00,163.0,163.02,162.84,162.88,1300.0,157.5733,157.5927,157.4186,157.4573,1300.0
2020-09-15 11:15:00,162.81,162.87,162.76,162.86,1781.0,157.3896,157.4476,157.3413,157.438,1781.0
2020-09-15 11:20:00,162.97,163.0,162.89,162.89,1118.0,157.5443,157.5733,157.467,157.467,1118.0
2020-09-15 11:25:00,162.92,163.0,162.79,162.96,1600.0,157.496,157.5733,157.3703,157.5347,1600.0
2020-09-15 11:30:00,162.98,163.31,162.97,163.07,19202.0,157.554,157.873,157.5443,157.641,19202.0
2020-09-15 11:35:00,163.08,163.13,162.94,162.99,6576.0,157.6507,157.699,157.5153,157.5637,6576.0
2020-09-15 11:40:00,162.98,163.06,162.88,163.03,2268.0,157.554,157.6313,157.4573,157.6023,2268.0
2020-09-15 11:45:00,163.01,163.07,162.89,163.02,3867.0,157.583,157.641,157.467,157.5927,3867.0
2020-09-15 11:50:00,162.96,162.96,162.79,162.79,913.0,157.5347,157.5347,157.3703,157.3703,913.0
2020-09-15 11:55:00,162.74,162.85,162.69,162.69,1194.0,157.322,157.4283,157.2736,157.2736,1194.0
2020-09-15 12:00:00,162.7,162.78,162.69,162.74,2524.0,157.2833,157.3606,157.2736,157.322,2524.0
2020-09-15 12:05:00,162.72,162.75,162.65,162.65,800.0,157.3026,157.3316,157.235,157.235,800.0
2020-09-15 12:10:00,162.61,162.61,162.46,162.46,1301.0,157.1963,157.1963,157.0513,157.0513,1301.0
2020-09-15 12:15:00,162.45,162.45,162.32,162.43,1345.0,157.0416,157.0416,156.916,157.0223,1345.0
2020-09-15 12:20:00,162.39,162.45,162.37,162.43,1238.0,156.9836,157.0416,156.9643,157.0223,1238.0
2020-09-15 12:25:00,162.44,162.66,162.43,162.66,1626.0,157.032,157.2446,157.0223,157.2446,1626.0
2020-09-15 12:30:00,162.63,162.65,162.57,162.61,1536.0,157.2156,157.235,157.1576,157.1963,1536.0
2020-09-15 12:35:00,162.63,162.73,162.61,162.71,1175.0,157.2156,157.3123,157.1963,157.293,1175.0
2020-09-15 12:40:00,162.77,162.79,162.61,162.61,2507.0,157.351,157.3703,157.1963,157.1963,2507.0
2020-09-15 12:45:00,162.59,162.59,162.49,162.51,2320.0,157.177,157.177,157.0803,157.0996,2320.0
2020-09-15 12:50:00,162.47,162.5,162.23,162.23,1634.0,157.061,157.09,156.829,156.829,1634.0
2020-09-15 12:55:00,162.18,162.3,162.14,162.21,1376.0,156.7806,156.8966,156.742,156.8096,1376.0
2020-09-15 13:00:00,162.15,162.21,162.08,162.08,2502.0,156.7516,156.8096,156.684,156.684,2502.0
2020-09-15 13:05:00,162.09,162.14,161.95,162.0,3168.0,156.6936,156.742,156.5583,156.6066,3168.0
2020-09-15 13:10:00,162.0,162.02,161.87,161.87,2600.0,156.6066,156.6259,156.4809,156.4809,2600.0
2020-09-15 13:15:00,161.87,161.92,161.72,161.78,2702.0,156.4809,156.5293,156.3359,156.3939,2702.0
2020-09-15 13:20:00,161.75,162.0,161.68,161.92,3042.0,156.3649,156.6066,156.2973,156.5293,3042.0
2020-09-15 13:25:00,161.93,162.07,161.82,161.82,1968.0,156.5389,156.6743,156.4326,156.4326,1968.0
2020-09-15 13:30:00,161.74,161.86,161.57,161.57,3806.0,156.3553,156.4713,156.1909,156.1909,3806.0
2020-09-15 13:35:00,161.65,161.83,161.56,161.76,1853.0,156.2683,156.4423,156.1813,156.3746,1853.0
2020-09-15 13:40:00,161.75,161.75,161.54,161.54,848.0,156.3649,156.3649,156.1619,156.1619,848.0
2020-09-15 13:45:00,161.5,161.65,161.43,161.57,3713.0,156.1233,156.2683,156.0556,156.1909,3713.0
2020-09-15 13:50:00,161.51,161.63,161.5,161.58,1824.0,156.1329,156.2489,156.1233,156.2006,1824.0
2020-09-15 13:55:00,161.55,161.55,161.17,161.27,4292.0,156.1716,156.1716,155.8042,155.9009,4292.0
2020-09-15 14:00:00,161.31,161.31,160.93,160.99,4865.0,155.9396,155.9396,155.5722,155.6302,4865.0
2020-09-15 14:05:00,160.99,161.04,160.81,160.82,3521.0,155.6302,155.6786,155.4562,155.4659,3521.0
2020-09-15 14:10:00,160.91,161.0,160.87,160.88,2302.0,155.5529,155.6399,155.5142,155.5239,2302.0
2020-09-15 14:15:00,160.91,161.01,160.78,160.87,9421.0,155.5529,155.6496,155.4272,155.5142,9421.0
2020-09-15 14:20:00,160.89,161.01,160.73,161.0,3876.0,155.5336,155.6496,155.3789,155.6399,3876.0
2020-09-15 14:25:00,160.93,160.98,160.84,160.87,3657.0,155.5722,155.6206,155.4852,155.5142,3657.0
2020-09-15 14:30:00,160.89,160.95,160.8,160.92,2877.0,155.5336,155.5916,155.4466,155.5626,2877.0
2020-09-15 14:35:00,160.91,160.99,160.8,160.81,3820.0,155.5529,155.6302,155.4466,155.4562,3820.0
2020-09-15 14:40:00,160.81,160.81,160.4,160.53,4224.0,155.4562,155.4562,155.0599,155.1856,4224.0
2020-09-15 14:45:00,160.46,160.58,160.38,160.42,3602.0,155.1179,155.2339,155.0405,155.0792,3602.0
2020-09-15 14:50:00,160.51,160.59,160.45,160.54,3987.0,155.1662,155.2436,155.1082,155.1952,3987.0
2020-09-15 14:55:00,160.54,160.54,160.4,160.45,2427.0,155.1952,155.1952,155.0599,155.1082,2427.0
2020-09-15 15:00:00,160.47,160.59,160.37,160.46,4036.0,155.1276,155.2436,155.0309,155.1179,4036.0
2020-09-15 15:05:00,160.49,160.49,160.14,160.22,3692.0,155.1469,155.1469,154.8085,154.8859,3692.0
2020-09-15 15:10:00,160.21,160.21,159.99,160.09,27061.0,154.8762,154.8762,154.6635,154.7602,27061.0
2020-09-15 15:15:00,160.09,160.11,159.88,159.94,4219.0,154.7602,154.7795,154.5572,154.6152,4219.0
2020-09-15 15:20:00,159.9,159.96,159.65,159.67,5661.0,154.5765,154.6345,154.3349,154.3542,5661.0
2020-09-15 15:25:00,159.7,159.95,159.61,159.89,19318.0,154.3832,154.6249,154.2962,154.5669,19318.0
2020-09-15 15:30:00,159.77,159.77,159.58,159.7,5683.0,154.4509,154.4509,154.2672,154.3832,5683.0
2020-09-15 15:35:00,159.7,159.78,159.52,159.76,7548.0,154.3832,154.4605,154.2092,154.4412,7548.0
2020-09-15 15:40:00,159.72,159.87,159.67,159.84,6706.0,154.4025,154.5475,154.3542,154.5185,6706.0
2020-09-15 15:45:00,159.88,160.15,159.84,160.14,7752.0,154.5572,154.8182,154.5185,154.8085,7752.0
2020-09-15 15:50:00,160.14,160.29,160.01,160.15,18827.0,154.8085,154.9535,154.6829,154.8182,18827.0
2020-09-15 15:55:00,160.09,160.31,159.97,160.28,23087.0,154.7602,154.9729,154.6442,154.9439,23087.0
2020-09-16 09:30:00,160.72,161.37,160.35,161.37,4864.0,155.3692,155.9976,155.0115,155.9976,4864.0
2020-09-16 09:35:00,161.24,161.24,160.59,160.59,2215.0,155.8719,155.8719,155.2436,155.2436,2215.0
2020-09-16 09:40:00,160.59,160.59,159.35,159.48,6189.0,155.2436,155.2436,154.0448,154.1705,6189.0
2020-09-16 09:45:00,159.58,159.97,159.52,159.78,1700.0,154.2672,154.6442,154.2092,154.4605,1700.0
2020-09-16 09:50:00,160.06,160.14,159.57,159.94,8901.0,154.7312,154.8085,154.2575,154.6152,8901.0
2020-09-16 09:55:00,159.8,159.99,159.54,159.7,3101.0,154.4799,154.6635,154.2285,154.3832,3101.0
2020-09-16 10:00:00,159.81,160.06,159.68,159.76,1897.0,154.4895,154.7312,154.3639,154.4412,1897.0
2020-09-16 10:05:00,159.65,160.1,159.65,159.97,2120.0,154.3349,154.7699,154.3349,154.6442,2120.0
2020-09-16 10:10:00,160.03,160.1,159.88,160.1,4380.0,154.7022,154.7699,154.5572,154.7699,4380.0
2020-09-16 10:15:00,160.16,160.49,160.1,160.42,12584.0,154.8279,155.1469,154.7699,155.0792,12584.0
2020-09-16 10:20:00,160.39,160.47,160.0,160.28,3415.0,155.0502,155.1276,154.6732,154.9439,3415.0
2020-09-16 10:25:00,160.19,160.22,159.88,159.88,2462.0,154.8569,154.8859,154.5572,154.5572,2462.0
2020-09-16 10:30:00,159.88,160.21,159.88,159.88,5549.0,154.5572,154.8762,154.5572,154.5572,5549.0
2020-09-16 10:35:00,159.99,160.14,159.84,160.0,7483.0,154.6635,154.8085,154.5185,154.6732,7483.0
2020-09-16 10:40:00,160.01,160.01,159.93,159.93,200.0,154.6829,154.6829,154.6055,154.6055,200.0
2020-09-16 10:45:00,159.72,159.87,159.51,159.52,1840.0,154.4025,154.5475,154.1995,154.2092,1840.0
2020-09-16 10:50:00,159.6,159.89,159.57,159.81,2041.0,154.2865,154.5669,154.2575,154.4895,2041.0
2020-09-16 10:55:00,159.87,160.0,159.74,159.87,2194.0,154.5475,154.6732,154.4219,154.5475,2194.0
2020-09-16 11:00:00,159.86,160.12,159.84,160.12,3820.0,154.5379,154.7892,154.5185,154.7892,3820.0
2020-09-16 11:05:00,160.11,160.3,159.85,160.19,10914.0,154.7795,154.9632,154.5282,154.8569,10914.0
2020-09-16 11:10:00,160.18,160.23,160.02,160.16,11229.0,154.8472,154.8955,154.6925,154.8279,11229.0
2020-09-16 11:15:00,160.21,160.28,159.98,160.07,12358.0,154.8762,154.9439,154.6539,154.7409,12358.0
2020-09-16 11:20:00,160.12,160.18,159.95,160.04,4041.0,154.7892,154.8472,154.6249,154.7119,4041.0
2020-09-16 11:25:00,159.98,160.04,159.95,159.96,1200.0,154.6539,154.7119,154.6249,154.6345,1200.0
2020-09-16 11:30:00,160.01,160.16,159.95,160.01,3611.0,154.6829,154.8279,154.6249,154.6829,3611.0
2020-09-16 11:35:00,160.13,160.35,159.88,159.88,14778.0,154.7989,155.0115,154.5572,154.5572,14778.0
2020-09-16 11:40:00,159.92,159.94,159.82,159.94,600.0,154.5959,154.6152,154.4992,154.6152,600.0
2020-09-16 11:45:00,159.85,160.05,159.83,159.97,1874.0,154.5282,154.7215,154.5089,154.6442,1874.0
2020-09-16 11:50:00,159.88,160.12,159.86,160.12,1213.0,154.5572,154.7892,154.5379,154.7892,1213.0
2020-09-16 11:55:00,160.1,160.1,159.97,160.04,2046.0,154.7699,154.7699,154.6442,154.7119,2046.0
2020-09-16 12:00:00,160.03,160.23,160.02,160.06,10472.0,154.7022,154.8955,154.6925,154.7312,10472.0
2020-09-16 12:05:00,160.06,160.06,159.95,159.95,3452.0,154.7312,154.7312,154.6249,154.6249,3452.0
2020-09-16 12:10:00,160.0,160.02,159.87,159.87,700.0,154.6732,154.6925,154.5475,154.5475,700.0
2020-09-16 12:15:00,159.86,159.9,159.71,159.78,1000.0,154.5379,154.5765,154.3929,154.4605,1000.0
2020-09-16 12:20:00,159.71,159.71,159.56,159.6,3591.0,154.3929,154.3929,154.2478,154.2865,3591.0
2020-09-16 12:25:00,159.55,159.76,159.55,159.59,2501.0,154.2382,154.4412,154.2382,154.2768,2501.0
2020-09-16 12:30:00,159.53,159.68,159.52,159.57,2901.0,154.2188,154.3639,154.2092,154.2575,2901.0
2020-09-16 12:35:00,159.57,159.7,159.56,159.7,1898.0,154.2575,154.3832,154.2478,154.3832,1898.0
2020-09-16 12:40:00,159.53,159.56,159.32,159.32,1226.0,154.2188,154.2478,154.0158,154.0158,1226.0
2020-09-16 12:45:00,159.41,159.45,159.03,159.08,2600.0,154.1028,154.1415,153.7355,153.7838,2600.0
2020-09-16 12:50:00,159.09,159.33,158.91,159.23,2956.0,153.7935,154.0255,153.6195,153.9288,2956.0
2020-09-16 12:55:00,159.31,159.31,159.06,159.07,1857.0,154.0062,154.0062,153.7645,153.7742,1857.0
2020-09-16 13:00:00,159.08,159.25,159.01,159.19,2900.0,153.7838,153.9482,153.7162,153.8902,2900.0
2020-09-16 13:05:00,159.24,159.35,159.18,159.31,4000.0,153.9385,154.0448,153.8805,154.0062,4000.0
2020-09-16 13:10:00,159.27,159.43,159.2,159.4,1800.0,153.9675,154.1222,153.8998,154.0932,1800.0
2020-09-16 13:15:00,159.39,159.48,159.25,159.47,2702.0,154.0835,154.1705,153.9482,154.1608,2702.0
2020-09-16 13:20:00,159.45,159.46,159.21,159.21,2000.0,154.1415,154.1512,153.9095,153.9095,2000.0
2020-09-16 13:25:00,159.2,159.2,159.02,159.16,1816.0,153.8998,153.8998,153.7258,153.8612,1816.0
2020-09-16 13:30:00,159.18,159.18,159.04,159.15,2801.0,153.8805,153.8805,153.7452,153.8515,2801.0
2020-09-16 13:35:00,159.11,159.37,159.11,159.3,2463.0,153.8128,154.0642,153.8128,153.9965,2463.0
2020-09-16 13:40:00,159.27,159.37,159.23,159.36,1601.0,153.9675,154.0642,153.9288,154.0545,1601.0
2020-09-16 13:45:00,159.43,159.43,159.29,159.36,2700.0,154.1222,154.1222,153.9868,154.0545,2700.0
2020-09-16 13:50:00,159.32,159.53,159.31,159.46,2007.0,154.0158,154.2188,154.0062,154.1512,2007.0
2020-09-16 13:55:00,159.58,159.76,159.58,159.67,1100.0,154.2672,154.4412,154.2672,154.3542,1100.0
2020-09-16 14:00:00,159.97,160.28,159.72,160.07,10323.0,154.6442,154.9439,154.4025,154.7409,10323.0
2020-09-16 14:05:00,160.2,160.26,159.9,159.9,7477.0,154.8665,154.9245,154.5765,154.5765,7477.0
2020-09-16 14:10:00,159.97,160.24,159.96,160.24,15946.0,154.6442,154.9052,154.6345,154.9052,15946.0
2020-09-16 14:15:00,160.34,160.47,159.98,160.0,10875.0,155.0019,155.1276,154.6539,154.6732,10875.0
2020-09-16 14:20:00,160.03,160.17,159.99,160.17,5557.0,154.7022,154.8375,154.6635,154.8375,5557.0
2020-09-16 14:25:00,160.11,160.24,160.07,160.24,1885.0,154.7795,154.9052,154.7409,154.9052,1885.0
2020-09-16 14:30:00,160.26,160.34,159.97,160.27,10989.0,154.9245,155.0019,154.6442,154.9342,10989.0
2020-09-16 14:35:00,160.27,160.37,159.98,160.0,20634.0,154.9342,155.0309,154.6539,154.6732,20634.0
2020-09-16 14:40:00,160.03,160.13,160.01,160.02,4630.0,154.7022,154.7989,154.6829,154.6925,4630.0
2020-09-16 14:45:00,160.01,160.06,159.83,159.9,3371.0,154.6829,154.7312,154.5089,154.5765,3371.0
2020-09-16 14:50:00,159.88,159.88,159.6,159.64,2094.0,154.5572,154.5572,154.2865,154.3252,2094.0
2020-09-16 14:55:00,159.7,159.82,159.52,159.82,1800.0,154.3832,154.4992,154.2092,154.4992,1800.0
2020-09-16 15:00:00,159.74,160.06,159.7,159.94,2287.0,154.4219,154.7312,154.3832,154.6152,2287.0
2020-09-16 15:05:00,159.93,159.93,159.61,159.7,1800.0,154.6055,154.6055,154.2962,154.3832,1800.0
2020-09-16 15:10:00,159.51,159.51,159.02,159.28,1260.0,154.1995,154.1995,153.7258,153.9772,1260.0
2020-09-16 15:15:00,159.27,159.27,159.0,159.15,2903.0,153.9675,153.9675,153.7065,153.8515,2903.0
2020-09-16 15:20:00,159.14,159.34,159.03,159.03,1582.0,153.8418,154.0352,153.7355,153.7355,1582.0
2020-09-16 15:25:00,159.05,159.24,159.0,159.07,3872.0,153.7548,153.9385,153.7065,153.7742,3872.0
2020-09-16 15:30:00,159.02,159.09,158.75,159.08,2701.0,153.7258,153.7935,153.4648,153.7838,2701.0
2020-09-16 15:35:00,159.26,159.47,159.02,159.06,4446.0,153.9578,154.1608,153.7258,153.7645,4446.0
2020-09-16 15:40:00,159.12,159.4,158.97,159.28,3379.0,153.8225,154.0932,153.6775,153.9772,3379.0
2020-09-16 15:45:00,159.33,159.86,159.33,159.76,6327.0,154.0255,154.5379,154.0255,154.4412,6327.0
2020-09-16 15:50:00,159.78,159.87,159.3,159.39,7454.0,154.4605,154.5475,153.9965,154.0835,7454.0
2020-09-16 15:55:00,159.33,159.36,158.92,159.18,16820.0,154.0255,154.0545,153.6292,153.8805,16820.0
2020-09-17 09:30:00,157.38,157.38,155.95,155.95,14249.0,152.1404,152.1404,150.758,150.758,14249.0
2020-09-17 09:35:00,156.11,156.53,155.9,156.36,10387.0,150.9127,151.3187,150.7097,151.1544,10387.0
2020-09-17 09:40:00,156.08,156.38,155.54,156.0,4623.0,150.8837,151.1737,150.3617,150.8064,4623.0
2020-09-17 09:45:00,156.03,156.64,156.03,156.64,2100.0,150.8354,151.4251,150.8354,151.4251,2100.0
2020-09-17 09:50:00,156.77,157.26,156.71,157.11,3400.0,151.5507,152.0244,151.4927,151.8794,3400.0
2020-09-17 09:55:00,157.05,157.38,156.89,156.9,1300.0,151.8214,152.1404,151.6667,151.6764,1300.0
2020-09-17 10:00:00,156.95,157.2,156.52,156.71,4101.0,151.7247,151.9664,151.3091,151.4927,4101.0
2020-09-17 10:05:00,156.79,157.17,156.79,156.96,2328.0,151.5701,151.9374,151.5701,151.7344,2328.0
2020-09-17 10:10:00,156.92,157.49,156.92,157.14,3314.0,151.6957,152.2468,151.6957,151.9084,3314.0
2020-09-17 10:15:00,156.94,156.95,156.65,156.69,3025.0,151.7151,151.7247,151.4347,151.4734,3025.0
2020-09-17 10:20:00,156.68,156.9,156.57,156.57,3657.0,151.4637,151.6764,151.3574,151.3574,3657.0
2020-09-17 10:25:00,156.54,156.54,156.09,156.27,5935.0,151.3284,151.3284,150.8934,151.0674,5935.0
2020-09-17 10:30:00,156.4,156.58,155.69,156.14,11926.0,151.1931,151.3671,150.5067,150.9417,11926.0
2020-09-17 10:35:00,156.25,156.35,155.97,156.23,13375.0,151.048,151.1447,150.7774,151.0287,13375.0
2020-09-17 10:40:00,156.2,156.42,155.84,156.19,29555.0,150.9997,151.2124,150.6517,150.99,29555.0
2020-09-17 10:45:00,156.24,156.64,155.88,156.36,73127.0,151.0384,151.4251,150.6904,151.1544,73127.0
2020-09-17 10:50:00,156.35,157.01,156.15,156.59,14075.0,151.1447,151.7827,150.9514,151.3767,14075.0
2020-09-17 10:55:00,156.58,156.8,156.52,156.7,17488.0,151.3671,151.5797,151.3091,151.4831,17488.0
2020-09-17 11:00:00,156.72,157.15,156.65,156.78,59411.0,151.5024,151.9181,151.4347,151.5604,59411.0
2020-09-17 11:05:00,156.79,158.29,156.65,158.19,21581.0,151.5701,153.0201,151.4347,152.9235,21581.0
2020-09-17 11:10:00,158.2,158.69,157.81,158.69,8816.0,152.9331,153.4068,152.5561,153.4068,8816.0
2020-09-17 11:15:00,158.63,158.8,158.39,158.47,42981.0,153.3488,153.5131,153.1168,153.1941,42981.0
2020-09-17 11:20:00,158.52,158.71,158.4,158.66,11701.0,153.2425,153.4261,153.1265,153.3778,11701.0
2020-09-17 11:25:00,158.68,158.96,158.45,158.53,12983.0,153.3971,153.6678,153.1748,153.2521,12983.0
2020-09-17 11:30:00,158.61,158.69,158.55,158.69,3722.0,153.3295,153.4068,153.2715,153.4068,3722.0
2020-09-17 11:35:00,158.76,158.77,158.47,158.5,6510.0,153.4745,153.4841,153.1941,153.2231,6510.0
2020-09-17 11:40:00,158.58,158.64,158.4,158.63,5976.0,153.3005,153.3585,153.1265,153.3488,5976.0
2020-09-17 11:45:00,158.62,158.67,158.49,158.51,5324.0,153.3391,153.3875,153.2135,153.2328,5324.0
2020-09-17 11:50:00,158.53,158.72,158.45,158.55,3572.0,153.2521,153.4358,153.1748,153.2715,3572.0
2020-09-17 11:55:00,158.62,158.7,158.48,158.48,3560.0,153.3391,153.4165,153.2038,153.2038,3560.0
2020-09-17 12:00:00,158.5,158.64,158.12,158.16,8688.0,153.2231,153.3585,152.8558,152.8945,8688.0
2020-09-17 12:05:00,158.25,158.45,158.04,158.19,3476.0,152.9815,153.1748,152.7785,152.9235,3476.0
2020-09-17 12:10:00,158.26,158.28,157.59,157.8,3646.0,152.9911,153.0105,152.3434,152.5464,3646.0
2020-09-17 12:15:00,157.49,157.64,157.23,157.36,2182.0,152.2468,152.3918,151.9954,152.1211,2182.0
2020-09-17 12:20:00,157.34,157.35,157.2,157.26,1684.0,152.1018,152.1114,151.9664,152.0244,1684.0
2020-09-17 12:25:00,157.24,157.7,157.05,157.7,3232.0,152.0051,152.4498,151.8214,152.4498,3232.0
2020-09-17 12:30:00,157.67,157.68,157.47,157.53,2649.0,152.4208,152.4304,152.2274,152.2854,2649.0
2020-09-17 12:35:00,157.57,157.92,157.54,157.86,4786.0,152.3241,152.6624,152.2951,152.6044,4786.0
2020-09-17 12:40:00,157.83,157.85,157.38,157.49,4712.0,152.5754,152.5948,152.1404,152.2468,4712.0
2020-09-17 12:45:00,157.56,157.61,157.38,157.57,2901.0,152.3144,152.3628,152.1404,152.3241,2901.0
2020-09-17 12:50:00,157.5,157.7,157.37,157.6,4411.0,152.2564,152.4498,152.1308,152.3531,4411.0
2020-09-17 12:55:00,157.65,157.73,157.44,157.52,19499.0,152.4014,152.4788,152.1984,152.2758,19499.0
2020-09-17 13:00:00,157.52,158.01,157.45,157.85,25996.0,152.2758,152.7495,152.2081,152.5948,25996.0
2020-09-17 13:05:00,157.79,157.99,157.68,157.8,5794.0,152.5368,152.7301,152.4304,152.5464,5794.0
2020-09-17 13:10:00,157.84,157.91,157.78,157.83,10837.0,152.5851,152.6528,152.5271,152.5754,10837.0
2020-09-17 13:15:00,157.87,157.9,157.62,157.8,3100.0,152.6141,152.6431,152.3724,152.5464,3100.0
2020-09-17 13:20:00,157.67,157.84,157.61,157.74,2300.0,152.4208,152.5851,152.3628,152.4884,2300.0
2020-09-17 13:25:00,157.79,157.8,157.71,157.8,1480.0,152.5368,152.5464,152.4594,152.5464,1480.0
2020-09-17 13:30:00,157.72,157.85,157.72,157.8,5838.0,152.4691,152.5948,152.4691,152.5464,5838.0
2020-09-17 13:35:00,157.8,157.82,157.69,157.8,3650.0,152.5464,152.5658,152.4401,152.5464,3650.0
2020-09-17 13:40:00,157.83,158.18,157.78,158.1,8186.0,152.5754,152.9138,152.5271,152.8365,8186.0
2020-09-17 13:45:00,157.97,158.2,157.97,158.2,400.0,152.7108,152.9331,152.7108,152.9331,400.0
2020-09-17 13:50:00,158.1,158.28,158.1,158.2,1183.0,152.8365,153.0105,152.8365,152.9331,1183.0
2020-09-17 13:55:00,158.19,158.28,158.14,158.28,2000.0,152.9235,153.0105,152.8751,153.0105,2000.0
2020-09-17 14:00:00,158.37,158.78,158.19,158.78,3865.0,153.0975,153.4938,152.9235,153.4938,3865.0
2020-09-17 14:05:00,158.91,159.18,158.88,159.14,5517.0,153.6195,153.8805,153.5905,153.8418,5517.0
2020-09-17 14:10:00,159.14,159.28,158.95,159.0,2420.0,153.8418,153.9772,153.6582,153.7065,2420.0
2020-09-17 14:15:00,159.02,159.1,158.81,158.81,2992.0,153.7258,153.8032,153.5228,153.5228,2992.0
2020-09-17 14:20:00,158.86,158.86,158.22,158.24,4350.0,153.5712,153.5712,152.9525,152.9718,4350.0
2020-09-17 14:25:00,158.23,158.26,157.92,157.96,2827.0,152.9621,152.9911,152.6624,152.7011,2827.0
2020-09-17 14:30:00,158.02,158.03,157.89,157.89,1312.0,152.7591,152.7688,152.6334,152.6334,1312.0
2020-09-17 14:35:00,157.92,157.97,157.77,157.8,1510.0,152.6624,152.7108,152.5174,152.5464,1510.0
2020-09-17 14:40:00,157.8,158.14,157.74,158.14,3498.0,152.5464,152.8751,152.4884,152.8751,3498.0
2020-09-17 14:45:00,158.08,158.24,158.03,158.23,872.0,152.8171,152.9718,152.7688,152.9621,872.0
2020-09-17 14:50:00,158.14,158.26,158.11,158.26,2000.0,152.8751,152.9911,152.8461,152.9911,2000.0
2020-09-17 14:55:00,158.28,158.39,158.15,158.23,2052.0,153.0105,153.1168,152.8848,152.9621,2052.0
2020-09-17 15:00:00,158.26,158.29,157.84,157.84,1955.0,152.9911,153.0201,152.5851,152.5851,1955.0
2020-09-17 15:05:00,157.82,158.1,157.77,158.07,2640.0,152.5658,152.8365,152.5174,152.8075,2640.0
2020-09-17 15:10:00,158.14,158.59,158.14,158.59,2002.0,152.8751,153.3101,152.8751,153.3101,2002.0
2020-09-17 15:15:00,158.55,158.59,158.33,158.39,2500.0,153.2715,153.3101,153.0588,153.1168,2500.0
2020-09-17 15:20:00,158.41,158.49,158.32,158.32,1500.0,153.1361,153.2135,153.0491,153.0491,1500.0
2020-09-17 15:25:00,158.36,158.36,157.98,158.11,12697.0,153.0878,153.0878,152.7204,152.8461,12697.0
2020-09-17 15:30:00,158.08,158.65,158.08,158.61,1601.0,152.8171,153.3681,152.8171,153.3295,1601.0
2020-09-17 15:35:00,158.66,159.01,158.6,158.98,4325.0,153.3778,153.7162,153.3198,153.6872,4325.0
2020-09-17 15:40:00,159.2,159.29,158.92,158.94,4084.0,153.8998,153.9868,153.6292,153.6485,4084.0
2020-09-17 15:45:00,158.9,159.07,158.69,159.05,4890.0,153.6098,153.7742,153.4068,153.7548,4890.0
2020-09-17 15:50:00,159.01,159.35,159.0,159.26,9817.0,153.7162,154.0448,153.7065,153.9578,9817.0
2020-09-17 15:55:00,159.27,159.32,158.9,159.14,35804.0,153.9675,154.0158,153.6098,153.8418,35804.0
2020-09-18 09:30:00,158.14,159.12,157.17,159.12,104360.0,152.8751,153.8225,151.9374,153.8225,104360.0
2020-09-18 09:35:00,158.78,158.93,157.8,158.1,3713.0,153.4938,153.6388,152.5464,152.8365,3713.0
2020-09-18 09:40:00,158.18,158.47,157.84,157.9,4402.0,152.9138,153.1941,152.5851,152.6431,4402.0
2020-09-18 09:45:00,157.95,158.13,157.77,158.13,4400.0,152.6914,152.8655,152.5174,152.8655,4400.0
2020-09-18 09:50:00,158.13,158.32,157.91,158.04,3106.0,152.8655,153.0491,152.6528,152.7785,3106.0
2020-09-18 09:55:00,158.01,158.06,157.84,157.96,2543.0,152.7495,152.7978,152.5851,152.7011,2543.0
2020-09-18 10:00:00,157.97,158.16,157.77,158.15,2800.0,152.7108,152.8945,152.5174,152.8848,2800.0
2020-09-18 10:05:00,158.15,158.28,157.98,158.28,1610.0,152.8848,153.0105,152.7204,153.0105,1610.0
2020-09-18 10:10:00,158.26,158.26,157.88,157.99,4000.0,152.9911,152.9911,152.6238,152.7301,4000.0
2020-09-18 10:15:00,157.97,158.1,157.86,157.87,2334.0,152.7108,152.8365,152.6044,152.6141,2334.0
2020-09-18 10:20:00,157.77,157.87,157.62,157.84,7069.0,152.5174,152.6141,152.3724,152.5851,7069.0
2020-09-18 10:25:00,157.84,157.99,157.59,157.85,3010.0,152.5851,152.7301,152.3434,152.5948,3010.0
2020-09-18 10:30:00,157.68,157.86,157.61,157.81,2891.0,152.4304,152.6044,152.3628,152.5561,2891.0
2020-09-18 10:35:00,157.82,158.18,157.7,157.97,3873.0,152.5658,152.9138,152.4498,152.7108,3873.0
2020-09-18 10:40:00,158.08,158.38,157.91,158.38,3744.0,152.8171,153.1071,152.6528,153.1071,3744.0
2020-09-18 10:45:00,158.23,158.25,157.99,158.17,1873.0,152.9621,152.9815,152.7301,152.9041,1873.0
2020-09-18 10:50:00,158.02,158.3,157.93,158.0,2100.0,152.7591,153.0298,152.6721,152.7398,2100.0
2020-09-18 10:55:00,158.16,158.17,157.99,158.09,1500.0,152.8945,152.9041,152.7301,152.8268,1500.0
2020-09-18 11:00:00,158.01,158.5,158.0,158.48,3300.0,152.7495,153.2231,152.7398,153.2038,3300.0
2020-09-18 11:05:00,158.6,158.62,158.47,158.56,1600.0,153.3198,153.3391,153.1941,153.2811,1600.0
2020-09-18 11:10:00,158.36,158.36,157.94,158.12,2372.0,153.0878,153.0878,152.6818,152.8558,2372.0
2020-09-18 11:15:00,158.13,158.21,157.87,157.87,1700.0,152.8655,152.9428,152.6141,152.6141,1700.0
2020-09-18 11:20:00,157.92,158.2,157.87,158.0,2229.0,152.6624,152.9331,152.6141,152.7398,2229.0
2020-09-18 11:25:00,158.0,158.14,157.92,158.14,3300.0,152.7398,152.8751,152.6624,152.8751,3300.0
2020-09-18 11:30:00,158.14,158.14,157.88,157.89,2565.0,152.8751,152.8751,152.6238,152.6334,2565.0
2020-09-18 11:35:00,157.81,157.86,157.59,157.81,7132.0,152.5561,152.6044,152.3434,152.5561,7132.0
2020-09-18 11:40:00,157.8,157.8,157.5,157.5,2700.0,152.5464,152.5464,152.2564,152.2564,2700.0
2020-09-18 11:45:00,157.54,157.79,157.52,157.59,2301.0,152.2951,152.5368,152.2758,152.3434,2301.0
2020-09-18 11:50:00,157.76,157.76,157.43,157.5,2915.0,152.5078,152.5078,152.1888,152.2564,2915.0
2020-09-18 11:55:00,157.45,157.64,157.44,157.59,1984.0,152.2081,152.3918,152.1984,152.3434,1984.0
2020-09-18 12:00:00,157.5,157.61,157.43,157.5,2497.0,152.2564,152.3628,152.1888,152.2564,2497.0
2020-09-18 12:05:00,157.5,157.5,157.34,157.34,2645.0,152.2564,152.2564,152.1018,152.1018,2645.0
2020-09-18 12:10:00,157.42,157.5,157.2,157.22,5400.0,152.1791,152.2564,151.9664,151.9858,5400.0
2020-09-18 12:15:00,157.22,157.3,156.81,156.81,4313.0,151.9858,152.0631,151.5894,151.5894,4313.0
2020-09-18 12:20:00,156.73,156.73,156.14,156.29,3490.0,151.5121,151.5121,150.9417,151.0867,3490.0
2020-09-18 12:25:00,156.38,156.53,156.26,156.53,1500.0,151.1737,151.3187,151.0577,151.3187,1500.0
2020-09-18 12:30:00,156.36,156.44,155.82,155.82,2023.0,151.1544,151.2317,150.6324,150.6324,2023.0
2020-09-18 12:35:00,155.93,156.24,155.8,156.08,3921.0,150.7387,151.0384,150.613,150.8837,3921.0
2020-09-18 12:40:00,156.04,156.06,155.82,155.89,2100.0,150.845,150.8644,150.6324,150.7,2100.0
2020-09-18 12:45:00,155.97,155.97,155.61,155.62,3014.0,150.7774,150.7774,150.4294,150.439,3014.0
2020-09-18 12:50:00,155.45,155.63,155.27,155.45,2901.0,150.2747,150.4487,150.1007,150.2747,2901.0
2020-09-18 12:55:00,155.42,155.54,155.25,155.54,3197.0,150.2457,150.3617,150.0813,150.3617,3197.0
2020-09-18 13:00:00,155.47,155.47,155.23,155.47,1619.0,150.294,150.294,150.062,150.294,1619.0
2020-09-18 13:05:00,155.4,155.48,155.25,155.3,1600.0,150.2263,150.3037,150.0813,150.1297,1600.0
2020-09-18 13:10:00,155.27,155.71,155.27,155.7,1638.0,150.1007,150.526,150.1007,150.5164,1638.0
2020-09-18 13:15:00,155.67,155.7,155.36,155.53,2221.0,150.4874,150.5164,150.1877,150.352,2221.0
2020-09-18 13:20:00,155.47,155.57,155.27,155.31,2428.0,150.294,150.3907,150.1007,150.1393,2428.0
2020-09-18 13:25:00,155.31,155.32,154.84,154.84,2988.0,150.1393,150.149,149.685,149.685,2988.0
2020-09-18 13:30:00,154.84,154.84,154.4,154.6,3687.0,149.685,149.685,149.2596,149.453,3687.0
2020-09-18 13:35:00,154.64,154.87,154.48,154.87,4088.0,149.4916,149.714,149.337,149.714,4088.0
2020-09-18 13:40:00,154.91,154.98,154.85,154.98,3423.0,149.7527,149.8203,149.6947,149.8203,3423.0
2020-09-18 13:45:00,154.99,155.28,154.85,155.28,1450.0,149.83,150.1103,149.6947,150.1103,1450.0
2020-09-18 13:50:00,155.0,155.16,154.9,155.15,2930.0,149.8397,149.9943,149.743,149.9847,2930.0
2020-09-18 13:55:00,155.15,155.32,155.15,155.26,3500.0,149.9847,150.149,149.9847,150.091,3500.0
2020-09-18 14:00:00,155.3,155.35,155.18,155.24,2500.0,150.1297,150.178,150.0137,150.0717,2500.0
2020-09-18 14:05:00,155.37,155.39,155.25,155.34,1800.0,150.1973,150.2167,150.0813,150.1683,1800.0
2020-09-18 14:10:00,155.31,155.48,155.31,155.44,3300.0,150.1393,150.3037,150.1393,150.265,3300.0
2020-09-18 14:15:00,155.41,155.46,155.18,155.23,3591.0,150.236,150.2843,150.0137,150.062,3591.0
2020-09-18 14:20:00,155.23,155.56,155.23,155.55,2807.0,150.062,150.381,150.062,150.3714,2807.0
2020-09-18 14:25:00,155.49,155.64,155.37,155.53,4159.0,150.3133,150.4584,150.1973,150.352,4159.0
2020-09-18 14:30:00,155.53,155.75,155.53,155.64,2014.0,150.352,150.5647,150.352,150.4584,2014.0
2020-09-18 14:35:00,155.73,155.93,155.71,155.89,3507.0,150.5454,150.7387,150.526,150.7,3507.0
2020-09-18 14:40:00,155.93,156.04,155.56,155.65,1601.0,150.7387,150.845,150.381,150.468,1601.0
2020-09-18 14:45:00,155.7,155.85,155.65,155.76,4068.0,150.5164,150.6614,150.468,150.5744,4068.0
2020-09-18 14:50:00,155.73,155.92,155.64,155.75,3079.0,150.5454,150.729,150.4584,150.5647,3079.0
2020-09-18 14:55:00,155.74,155.85,155.72,155.85,3321.0,150.555,150.6614,150.5357,150.6614,3321.0
2020-09-18 15:00:00,155.85,155.9,155.66,155.8,4529.0,150.6614,150.7097,150.4777,150.613,4529.0
2020-09-18 15:05:00,155.93,156.21,155.9,155.99,19431.0,150.7387,151.0094,150.7097,150.7967,19431.0
2020-09-18 15:10:00,155.99,156.31,155.99,156.25,11835.0,150.7967,151.106,150.7967,151.048,11835.0
2020-09-18 15:15:00,156.26,156.45,156.2,156.4,13926.0,151.0577,151.2414,150.9997,151.1931,13926.0
2020-09-18 15:20:00,156.41,156.41,156.18,156.26,2716.0,151.2027,151.2027,150.9804,151.0577,2716.0
2020-09-18 15:25:00,156.34,156.47,156.26,156.43,4475.0,151.135,151.2607,151.0577,151.2221,4475.0
2020-09-18 15:30:00,156.39,156.74,156.25,156.4,3800.0,151.1834,151.5217,151.048,151.1931,3800.0
2020-09-18 15:35:00,156.39,156.52,156.27,156.52,5405.0,151.1834,151.3091,151.0674,151.3091,5405.0
2020-09-18 15:40:00,156.45,156.87,156.45,156.71,7710.0,151.2414,151.6474,151.2414,151.4927,7710.0
2020-09-18 15:45:00,156.71,156.73,156.55,156.59,8373.0,151.4927,151.5121,151.3381,151.3767,8373.0
2020-09-18 15:50:00,156.55,156.63,155.63,155.69,28450.0,151.3381,151.4154,150.4487,150.5067,28450.0
2020-09-18 15:55:00,155.74,156.26,155.74,155.93,74205.0,150.555,151.0577,150.555,150.7387,74205.0
2020-09-21 09:30:00,154.07,154.58,153.39,153.71,8209.0,148.9406,149.4336,148.2833,148.5926,8209.0
2020-09-21 09:35:00,153.37,153.37,152.87,153.12,2146.0,148.2639,148.2639,147.7806,148.0223,2146.0
2020-09-21 09:40:00,153.0,153.02,152.6,153.02,2295.0,147.9062,147.9256,147.5196,147.9256,2295.0
2020-09-21 09:45:00,152.7,153.51,152.7,153.5,5982.0,147.6162,148.3993,147.6162,148.3896,5982.0
2020-09-21 09:50:00,153.48,154.0,153.34,153.62,30818.0,148.3703,148.873,148.2349,148.5056,30818.0
2020-09-21 09:55:00,153.58,154.11,153.42,153.76,54409.0,148.4669,148.9793,148.3123,148.6409,54409.0
2020-09-21 10:00:00,153.94,154.0,153.27,153.58,3923.0,148.815,148.873,148.1673,148.4669,3923.0
2020-09-21 10:05:00,153.46,153.84,153.38,153.84,3252.0,148.3509,148.7183,148.2736,148.7183,3252.0
2020-09-21 10:10:00,153.87,154.13,153.71,153.92,2600.0,148.7473,148.9986,148.5926,148.7956,2600.0
2020-09-21 10:15:00,153.64,153.75,153.37,153.4,3652.0,148.5249,148.6313,148.2639,148.2929,3652.0
2020-09-21 10:20:00,153.43,153.57,153.04,153.21,3601.0,148.3219,148.4573,147.9449,148.1093,3601.0
2020-09-21 10:25:00,153.27,153.27,152.95,153.06,2780.0,148.1673,148.1673,147.8579,147.9642,2780.0
2020-09-21 10:30:00,153.11,153.11,152.91,152.99,1800.0,148.0126,148.0126,147.8192,147.8966,1800.0
2020-09-21 10:35:00,152.99,153.12,152.83,152.92,3388.0,147.8966,148.0223,147.7419,147.8289,3388.0
2020-09-21 10:40:00,152.89,153.52,152.88,153.46,12738.0,147.7999,148.4089,147.7902,148.3509,12738.0
2020-09-21 10:45:00,153.55,153.76,153.49,153.49,2527.0,148.4379,148.6409,148.3799,148.3799,2527.0
2020-09-21 10:50:00,153.62,153.81,153.57,153.8,1326.0,148.5056,148.6893,148.4573,148.6796,1326.0
2020-09-21 10:55:00,153.8,153.99,153.73,153.91,3330.0,148.6796,148.8633,148.6119,148.786,3330.0
2020-09-21 11:00:00,153.9,154.32,153.86,154.25,2000.0,148.7763,149.1823,148.7376,149.1146,2000.0
2020-09-21 11:05:00,154.2,154.2,154.04,154.13,2701.0,149.0663,149.0663,148.9116,148.9986,2701.0
2020-09-21 11:10:00,154.09,154.19,153.95,154.19,2400.0,148.96,149.0566,148.8246,149.0566,2400.0
2020-09-21 11:15:00,154.15,154.15,153.91,153.92,3000.0,149.018,149.018,148.786,148.7956,3000.0
2020-09-21 11:20:00,154.01,154.03,153.61,153.72,2674.0,148.8826,148.902,148.4959,148.6023,2674.0
2020-09-21 11:25:00,153.73,154.11,153.67,154.01,1000.0,148.6119,148.9793,148.5539,148.8826,1000.0
2020-09-21 11:30:00,154.06,154.14,153.71,153.76,2475.0,148.931,149.0083,148.5926,148.6409,2475.0
2020-09-21 11:35:00,153.71,153.94,153.54,153.9,3224.0,148.5926,148.815,148.4283,148.7763,3224.0
2020-09-21 11:40:00,153.56,154.07,153.56,153.76,1200.0,148.4476,148.9406,148.4476,148.6409,1200.0
2020-09-21 11:45:00,153.73,154.01,153.73,153.85,1735.0,148.6119,148.8826,148.6119,148.7279,1735.0
2020-09-21 11:50:00,153.8,153.97,153.71,153.87,2300.0,148.6796,148.844,148.5926,148.7473,2300.0
2020-09-21 11:55:00,153.76,153.99,153.67,153.67,2043.0,148.6409,148.8633,148.5539,148.5539,2043.0
2020-09-21 12:00:00,153.55,153.64,153.55,153.63,600.0,148.4379,148.5249,148.4379,148.5153,600.0
2020-09-21 12:05:00,153.69,154.08,153.63,154.0,23045.0,148.5733,148.9503,148.5153,148.873,23045.0
2020-09-21 12:10:00,153.83,153.88,153.48,153.48,2625.0,148.7086,148.7569,148.3703,148.3703,2625.0
2020-09-21 12:15:00,153.52,153.58,153.4,153.41,1300.0,148.4089,148.4669,148.2929,148.3026,1300.0
2020-09-21 12:20:00,153.54,153.66,153.32,153.6,1284.0,148.4283,148.5443,148.2156,148.4863,1284.0
2020-09-21 12:25:00,153.71,153.72,153.47,153.47,2368.0,148.5926,148.6023,148.3606,148.3606,2368.0
2020-09-21 12:30:00,153.4,153.4,153.14,153.22,1700.0,148.2929,148.2929,148.0416,148.1189,1700.0
2020-09-21 12:35:00,153.22,153.22,153.17,153.22,700.0,148.1189,148.1189,148.0706,148.1189,700.0
2020-09-21 12:40:00,153.16,153.33,153.09,153.11,1307.0,148.0609,148.2253,147.9933,148.0126,1307.0
2020-09-21 12:45:00,153.07,153.12,152.77,152.99,1588.0,147.9739,148.0223,147.6839,147.8966,1588.0
2020-09-21 12:50:00,152.67,152.77,152.66,152.67,1602.0,147.5872,147.6839,147.5776,147.5872,1602.0
2020-09-21 12:55:00,152.68,152.7,152.46,152.51,3585.0,147.5969,147.6162,147.3842,147.4326,3585.0
2020-09-21 13:00:00,152.33,152.56,152.21,152.34,2016.0,147.2586,147.4809,147.1425,147.2682,2016.0
2020-09-21 13:05:00,152.31,152.54,152.29,152.44,700.0,147.2392,147.4616,147.2199,147.3649,700.0
2020-09-21 13:10:00,152.37,152.63,152.34,152.62,4205.0,147.2972,147.5486,147.2682,147.5389,4205.0
2020-09-21 13:15:00,152.68,152.72,152.54,152.58,3879.0,147.5969,147.6356,147.4616,147.5002,3879.0
2020-09-21 13:20:00,152.64,152.87,152.64,152.87,1923.0,147.5582,147.7806,147.5582,147.7806,1923.0
2020-09-21 13:25:00,152.81,153.07,152.81,153.07,6540.0,147.7226,147.9739,147.7226,147.9739,6540.0
2020-09-21 13:30:00,153.01,153.13,152.87,152.96,3928.0,147.9159,148.0319,147.7806,147.8676,3928.0
2020-09-21 13:35:00,152.94,153.3,152.94,153.3,4382.0,147.8482,148.1963,147.8482,148.1963,4382.0
2020-09-21 13:40:00,153.3,153.3,152.93,152.93,1821.0,148.1963,148.1963,147.8386,147.8386,1821.0
2020-09-21 13:45:00,152.86,152.9,152.77,152.82,1500.0,147.7709,147.8096,147.6839,147.7322,1500.0
2020-09-21 13:50:00,152.89,153.01,152.79,152.96,1100.0,147.7999,147.9159,147.7032,147.8676,1100.0
2020-09-21 13:55:00,152.82,152.9,152.74,152.9,1518.0,147.7322,147.8096,147.6549,147.8096,1518.0
2020-09-21 14:00:00,153.03,153.11,152.91,153.11,2200.0,147.9352,148.0126,147.8192,148.0126,2200.0
2020-09-21 14:05:00,153.01,153.05,152.8,152.95,2818.0,147.9159,147.9546,147.7129,147.8579,2818.0
2020-09-21 14:10:00,153.09,153.2,152.98,153.09,2470.0,147.9933,148.0996,147.8869,147.9933,2470.0
2020-09-21 14:15:00,153.2,153.29,153.04,153.25,4844.0,148.0996,148.1866,147.9449,148.1479,4844.0
2020-09-21 14:20:00,153.2,153.45,153.18,153.39,2803.0,148.0996,148.3413,148.0803,148.2833,2803.0
2020-09-21 14:25:00,153.43,153.56,153.38,153.41,5991.0,148.3219,148.4476,148.2736,148.3026,5991.0
2020-09-21 14:30:00,153.34,153.34,152.97,153.13,3535.0,148.2349,148.2349,147.8772,148.0319,3535.0
2020-09-21 14:35:00,153.09,153.27,153.04,153.27,1317.0,147.9933,148.1673,147.9449,148.1673,1317.0
2020-09-21 14:40:00,153.16,153.24,152.98,153.08,2369.0,148.0609,148.1383,147.8869,147.9836,2369.0
2020-09-21 14:45:00,153.1,153.1,152.96,153.0,2865.0,148.0029,148.0029,147.8676,147.9062,2865.0
2020-09-21 14:50:00,153.01,153.38,153.01,153.38,2873.0,147.9159,148.2736,147.9159,148.2736,2873.0
2020-09-21 14:55:00,153.39,153.61,153.39,153.52,4954.0,148.2833,148.4959,148.2833,148.4089,4954.0
2020-09-21 15:00:00,153.55,153.74,153.45,153.74,4880.0,148.4379,148.6216,148.3413,148.6216,4880.0
2020-09-21 15:05:00,153.87,154.01,153.78,154.0,2945.0,148.7473,148.8826,148.6603,148.873,2945.0
2020-09-21 15:10:00,154.06,154.29,154.04,154.19,8271.0,148.931,149.1533,148.9116,149.0566,8271.0
2020-09-21 15:15:00,154.22,154.3,154.04,154.22,4461.0,149.0856,149.163,148.9116,149.0856,4461.0
2020-09-21 15:20:00,154.19,154.52,154.13,154.52,1716.0,149.0566,149.3756,148.9986,149.3756,1716.0
2020-09-21 15:25:00,154.53,154.69,154.53,154.59,13272.0,149.3853,149.54,149.3853,149.4433,13272.0
2020-09-21 15:30:00,154.61,154.66,154.3,154.48,11300.0,149.4626,149.511,149.163,149.337,11300.0
2020-09-21 15:35:00,154.48,154.94,154.48,154.73,5749.0,149.337,149.7817,149.337,149.5787,5749.0
2020-09-21 15:40:00,154.68,154.82,154.47,154.66,11049.0,149.5303,149.6657,149.3273,149.511,11049.0
2020-09-21 15:45:00,154.72,154.75,154.53,154.53,9683.0,149.569,149.598,149.3853,149.3853,9683.0
2020-09-21 15:50:00,154.49,155.03,154.49,154.9,17267.0,149.3466,149.8687,149.3466,149.743,17267.0
2020-09-21 15:55:00,154.95,155.16,154.84,155.1,127611.0,149.7913,149.9943,149.685,149.9363,127611.0
2020-09-22 09:30:00,155.52,156.74,155.52,156.74,11593.0,150.3423,151.5217,150.3423,151.5217,11593.0
2020-09-22 09:35:00,156.56,157.27,156.43,157.23,6604.0,151.3477,152.0341,151.2221,151.9954,6604.0
2020-09-22 09:40:00,157.32,157.42,156.65,156.75,1960.0,152.0824,152.1791,151.4347,151.5314,1960.0
2020-09-22 09:45:00,156.75,156.94,156.21,156.32,17654.0,151.5314,151.7151,151.0094,151.1157,17654.0
2020-09-22 09:50:00,155.9,156.34,155.79,155.87,14371.0,150.7097,151.135,150.6034,150.6807,14371.0
2020-09-22 09:55:00,155.94,156.35,155.32,156.22,12032.0,150.7484,151.1447,150.149,151.019,12032.0
2020-09-22 10:00:00,155.99,156.26,155.71,156.26,3278.0,150.7967,151.0577,150.526,151.0577,3278.0
2020-09-22 10:05:00,156.29,156.37,155.94,156.37,2324.0,151.0867,151.1641,150.7484,151.1641,2324.0
2020-09-22 10:10:00,156.55,156.55,156.17,156.4,5312.0,151.3381,151.3381,150.9707,151.1931,5312.0
2020-09-22 10:15:00,156.43,156.53,156.21,156.44,3245.0,151.2221,151.3187,151.0094,151.2317,3245.0
2020-09-22 10:20:00,156.34,156.53,156.19,156.49,2902.0,151.135,151.3187,150.99,151.2801,2902.0
2020-09-22 10:25:00,156.4,156.62,156.35,156.53,3652.0,151.1931,151.4057,151.1447,151.3187,3652.0
2020-09-22 10:30:00,156.6,156.6,156.14,156.15,1491.0,151.3864,151.3864,150.9417,150.9514,1491.0
2020-09-22 10:35:00,156.2,156.62,156.09,156.34,4101.0,150.9997,151.4057,150.8934,151.135,4101.0
2020-09-22 10:40:00,156.14,156.43,156.12,156.12,2907.0,150.9417,151.2221,150.9224,150.9224,2907.0
2020-09-22 10:45:00,156.0,156.24,155.87,156.11,2300.0,150.8064,151.0384,150.6807,150.9127,2300.0
2020-09-22 10:50:00,156.1,156.21,156.07,156.15,3400.0,150.903,151.0094,150.874,150.9514,3400.0
2020-09-22 10:55:00,156.15,156.34,155.9,155.91,9309.0,150.9514,151.135,150.7097,150.7194,9309.0
2020-09-22 11:00:00,155.92,156.27,155.89,156.05,6800.0,150.729,151.0674,150.7,150.8547,6800.0
2020-09-22 11:05:00,156.1,156.44,155.98,156.44,3200.0,150.903,151.2317,150.787,151.2317,3200.0
2020-09-22 11:10:00,156.47,156.58,156.41,156.53,3899.0,151.2607,151.3671,151.2027,151.3187,3899.0
2020-09-22 11:15:00,156.42,156.65,156.29,156.65,10401.0,151.2124,151.4347,151.0867,151.4347,10401.0
2020-09-22 11:20:00,156.57,156.58,156.46,156.57,1700.0,151.3574,151.3671,151.2511,151.3574,1700.0
2020-09-22 11:25:00,156.46,156.56,156.09,156.12,4110.0,151.2511,151.3477,150.8934,150.9224,4110.0
2020-09-22 11:30:00,156.19,156.24,155.92,155.93,4174.0,150.99,151.0384,150.729,150.7387,4174.0
2020-09-22 11:35:00,155.93,156.23,155.93,156.23,2300.0,150.7387,151.0287,150.7387,151.0287,2300.0
2020-09-22 11:40:00,156.27,156.5,156.24,156.24,2411.0,151.0674,151.2897,151.0384,151.0384,2411.0
2020-09-22 11:45:00,156.25,156.35,156.25,156.3,1100.0,151.048,151.1447,151.048,151.0964,1100.0
2020-09-22 11:50:00,156.25,156.34,155.93,156.34,4875.0,151.048,151.135,150.7387,151.135,4875.0
2020-09-22 11:55:00,156.36,156.64,156.36,156.64,1400.0,151.1544,151.4251,151.1544,151.4251,1400.0
2020-09-22 12:00:00,156.57,156.58,156.36,156.52,4010.0,151.3574,151.3671,151.1544,151.3091,4010.0
2020-09-22 12:05:00,156.5,156.67,156.42,156.63,4800.0,151.2897,151.4541,151.2124,151.4154,4800.0
2020-09-22 12:10:00,156.54,156.63,156.48,156.48,1222.0,151.3284,151.4154,151.2704,151.2704,1222.0
2020-09-22 12:15:00,156.43,156.43,156.1,156.11,1603.0,151.2221,151.2221,150.903,150.9127,1603.0
2020-09-22 12:20:00,156.13,156.13,155.58,155.65,8100.0,150.932,150.932,150.4004,150.468,8100.0
2020-09-22 12:25:00,155.67,155.87,155.47,155.87,2800.0,150.4874,150.6807,150.294,150.6807,2800.0
2020-09-22 12:30:00,155.88,155.92,155.64,155.67,5012.0,150.6904,150.729,150.4584,150.4874,5012.0
2020-09-22 12:35:00,155.64,155.9,155.63,155.8,7795.0,150.4584,150.7097,150.4487,150.613,7795.0
2020-09-22 12:40:00,155.71,155.79,155.65,155.66,1300.0,150.526,150.6034,150.468,150.4777,1300.0
2020-09-22 12:45:00,155.72,155.86,155.54,155.83,8707.0,150.5357,150.671,150.3617,150.642,8707.0
2020-09-22 12:50:00,155.84,155.94,155.8,155.86,1247.0,150.6517,150.7484,150.613,150.671,1247.0
2020-09-22 12:55:00,155.81,155.81,155.53,155.61,3275.0,150.6227,150.6227,150.352,150.4294,3275.0
2020-09-22 13:00:00,155.6,155.75,155.53,155.69,2948.0,150.4197,150.5647,150.352,150.5067,2948.0
2020-09-22 13:05:00,155.73,155.73,155.67,155.69,896.0,150.5454,150.5454,150.4874,150.5067,896.0
2020-09-22 13:10:00,155.67,155.73,155.56,155.56,4400.0,150.4874,150.5454,150.381,150.381,4400.0
2020-09-22 13:15:00,155.36,155.65,155.36,155.65,1308.0,150.1877,150.468,150.1877,150.468,1308.0
2020-09-22 13:20:00,155.64,155.79,155.63,155.79,6169.0,150.4584,150.6034,150.4487,150.6034,6169.0
2020-09-22 13:25:00,155.76,155.84,155.69,155.69,1302.0,150.5744,150.6517,150.5067,150.5067,1302.0
2020-09-22 13:30:00,155.76,155.81,155.76,155.81,1300.0,150.5744,150.6227,150.5744,150.6227,1300.0
2020-09-22 13:35:00,155.78,155.83,155.55,155.83,3036.0,150.5937,150.642,150.3714,150.642,3036.0
2020-09-22 13:40:00,155.87,155.98,155.8,155.98,800.0,150.6807,150.787,150.613,150.787,800.0
2020-09-22 13:45:00,155.95,155.99,155.89,155.98,1673.0,150.758,150.7967,150.7,150.787,1673.0
2020-09-22 13:50:00,155.94,156.12,155.93,156.02,1500.0,150.7484,150.9224,150.7387,150.8257,1500.0
2020-09-22 13:55:00,156.06,156.06,155.98,155.98,600.0,150.8644,150.8644,150.787,150.787,600.0
2020-09-22 14:00:00,156.09,156.31,156.04,156.27,2122.0,150.8934,151.106,150.845,151.0674,2122.0
2020-09-22 14:05:00,156.3,156.3,156.19,156.2,700.0,151.0964,151.0964,150.99,150.9997,700.0
2020-09-22 14:10:00,156.11,156.2,156.05,156.2,1200.0,150.9127,150.9997,150.8547,150.9997,1200.0
2020-09-22 14:15:00,156.19,156.29,156.13,156.29,1100.0,150.99,151.0867,150.932,151.0867,1100.0
2020-09-22 14:20:00,156.16,156.16,155.96,155.96,600.0,150.961,150.961,150.7677,150.7677,600.0
2020-09-22 14:25:00,155.98,156.2,155.89,156.2,7794.0,150.787,150.9997,150.7,150.9997,7794.0
2020-09-22 14:30:00,156.28,156.3,156.12,156.13,2700.0,151.077,151.0964,150.9224,150.932,2700.0
2020-09-22 14:35:00,156.14,156.33,156.14,156.26,1200.0,150.9417,151.1254,150.9417,151.0577,1200.0
2020-09-22 14:40:00,156.2,156.29,156.12,156.16,1700.0,150.9997,151.0867,150.9224,150.961,1700.0
2020-09-22 14:45:00,156.12,156.18,155.97,156.03,2500.0,150.9224,150.9804,150.7774,150.8354,2500.0
2020-09-22 14:50:00,156.04,156.09,156.04,156.06,800.0,150.845,150.8934,150.845,150.8644,800.0
2020-09-22 14:55:00,156.03,156.15,155.94,155.94,2100.0,150.8354,150.9514,150.7484,150.7484,2100.0
2020-09-22 15:00:00,155.98,156.03,155.89,155.96,3397.0,150.787,150.8354,150.7,150.7677,3397.0
2020-09-22 15:05:00,155.94,156.2,155.94,156.17,9905.0,150.7484,150.9997,150.7484,150.9707,9905.0
2020-09-22 15:10:00,156.16,156.36,155.99,155.99,7831.0,150.961,151.1544,150.7967,150.7967,7831.0
2020-09-22 15:15:00,155.98,156.05,155.95,155.99,5700.0,150.787,150.8547,150.758,150.7967,5700.0
2020-09-22 15:20:00,155.99,156.12,155.96,156.12,1050.0,150.7967,150.9224,150.7677,150.9224,1050.0
2020-09-22 15:25:00,156.15,156.38,156.15,156.31,3020.0,150.9514,151.1737,150.9514,151.106,3020.0
2020-09-22 15:30:00,156.18,156.23,156.01,156.14,3500.0,150.9804,151.0287,150.816,150.9417,3500.0
2020-09-22 15:35:00,156.18,156.32,156.12,156.22,2200.0,150.9804,151.1157,150.9224,151.019,2200.0
2020-09-22 15:40:00,156.31,156.42,156.31,156.37,5100.0,151.106,151.2124,151.106,151.1641,5100.0
2020-09-22 15:45:00,156.37,156.53,156.28,156.48,8993.0,151.1641,151.3187,151.077,151.2704,8993.0
2020-09-22 15:50:00,156.43,156.44,156.01,156.16,12744.0,151.2221,151.2317,150.816,150.961,12744.0
2020-09-22 15:55:00,156.16,156.33,155.97,156.09,31503.0,150.961,151.1254,150.7774,150.8934,31503.0
2020-09-23 09:30:00,156.34,156.37,155.85,155.86,9036.0,151.135,151.1641,150.6614,150.671,9036.0
2020-09-23 09:35:00,155.98,156.29,155.94,156.17,7472.0,150.787,151.0867,150.7484,150.9707,7472.0
2020-09-23 09:40:00,156.35,156.4,156.11,156.2,1801.0,151.1447,151.1931,150.9127,150.9997,1801.0
2020-09-23 09:45:00,156.48,156.53,156.4,156.53,600.0,151.2704,151.3187,151.1931,151.3187,600.0
2020-09-23 09:50:00,156.53,156.53,156.2,156.25,1700.0,151.3187,151.3187,150.9997,151.048,1700.0
2020-09-23 09:55:00,156.39,156.42,156.22,156.22,2771.0,151.1834,151.2124,151.019,151.019,2771.0
2020-09-23 10:00:00,156.38,156.39,156.24,156.24,500.0,151.1737,151.1834,151.0384,151.0384,500.0
2020-09-23 10:05:00,156.12,156.12,155.83,155.83,20500.0,150.9224,150.9224,150.642,150.642,20500.0
2020-09-23 10:10:00,155.95,156.05,155.95,156.05,600.0,150.758,150.8547,150.758,150.8547,600.0
2020-09-23 10:15:00,156.06,156.06,155.86,155.86,304.0,150.8644,150.8644,150.671,150.671,304.0
2020-09-23 10:20:00,155.86,155.86,155.86,155.86,0.0,150.671,150.671,150.671,150.671,0.0
2020-09-23 10:25:00,155.9,155.97,155.9,155.91,524.0,150.7097,150.7774,150.7097,150.7194,524.0
2020-09-23 10:30:00,155.85,155.9,155.6,155.6,800.0,150.6614,150.7097,150.4197,150.4197,800.0
2020-09-23 10:35:00,155.58,155.58,155.48,155.48,901.0,150.4004,150.4004,150.3037,150.3037,901.0
2020-09-23 10:40:00,155.75,155.75,155.7,155.72,400.0,150.5647,150.5647,150.5164,150.5357,400.0
2020-09-23 10:45:00,155.67,155.73,155.55,155.71,2100.0,150.4874,150.5454,150.3714,150.526,2100.0
2020-09-23 10:50:00,155.75,155.75,155.6,155.67,1358.0,150.5647,150.5647,150.4197,150.4874,1358.0
2020-09-23 10:55:00,155.6,155.73,155.25,155.26,5349.0,150.4197,150.5454,150.0813,150.091,5349.0
2020-09-23 11:00:00,155.44,155.63,155.44,155.62,1048.0,150.265,150.4487,150.265,150.439,1048.0
2020-09-23 11:05:00,155.67,155.73,155.59,155.72,2171.0,150.4874,150.5454,150.41,150.5357,2171.0
2020-09-23 11:10:00,155.76,155.76,155.41,155.41,2500.0,150.5744,150.5744,150.236,150.236,2500.0
2020-09-23 11:15:00,155.35,155.45,155.35,155.45,300.0,150.178,150.2747,150.178,150.2747,300.0
2020-09-23 11:20:00,155.36,155.39,155.25,155.35,1550.0,150.1877,150.2167,150.0813,150.178,1550.0
2020-09-23 11:25:00,155.34,155.36,155.22,155.29,2498.0,150.1683,150.1877,150.0523,150.12,2498.0
2020-09-23 11:30:00,155.22,155.23,155.07,155.13,1537.0,150.0523,150.062,149.9073,149.9653,1537.0
2020-09-23 11:35:00,155.07,155.08,155.03,155.03,502.0,149.9073,149.917,149.8687,149.8687,502.0
2020-09-23 11:40:00,155.09,155.09,155.01,155.02,1201.0,149.9267,149.9267,149.8493,149.859,1201.0
2020-09-23 11:45:00,154.97,155.11,154.94,155.01,3619.0,149.8107,149.946,149.7817,149.8493,3619.0
2020-09-23 11:50:00,155.03,155.05,154.84,154.84,2983.0,149.8687,149.888,149.685,149.685,2983.0
2020-09-23 11:55:00,154.79,154.85,154.39,154.39,18753.0,149.6367,149.6947,149.25,149.25,18753.0
2020-09-23 12:00:00,154.28,154.53,154.23,154.53,1500.0,149.1436,149.3853,149.0953,149.3853,1500.0
2020-09-23 12:05:00,154.39,154.53,154.39,154.53,642.0,149.25,149.3853,149.25,149.3853,642.0
2020-09-23 12:10:00,154.6,154.65,154.31,154.31,1402.0,149.453,149.5013,149.1726,149.1726,1402.0
2020-09-23 12:15:00,154.31,154.31,154.11,154.11,507.0,149.1726,149.1726,148.9793,148.9793,507.0
2020-09-23 12:20:00,154.06,154.06,153.94,154.03,760.0,148.931,148.931,148.815,148.902,760.0
2020-09-23 12:25:00,154.12,154.14,153.94,153.94,1235.0,148.989,149.0083,148.815,148.815,1235.0
2020-09-23 12:30:00,153.88,153.96,153.87,153.93,737.0,148.7569,148.8343,148.7473,148.8053,737.0
2020-09-23 12:35:00,153.93,154.1,153.92,154.09,1260.0,148.8053,148.9696,148.7956,148.96,1260.0
2020-09-23 12:40:00,154.05,154.18,153.89,153.89,2512.0,148.9213,149.047,148.7666,148.7666,2512.0
2020-09-23 12:45:00,153.94,154.15,153.89,154.11,2714.0,148.815,149.018,148.7666,148.9793,2714.0
2020-09-23 12:50:00,154.06,154.08,153.86,154.0,2717.0,148.931,148.9503,148.7376,148.873,2717.0
2020-09-23 12:55:00,154.0,154.14,153.9,154.09,3123.0,148.873,149.0083,148.7763,148.96,3123.0
2020-09-23 13:00:00,154.06,154.15,153.85,154.03,2201.0,148.931,149.018,148.7279,148.902,2201.0
2020-09-23 13:05:00,153.96,154.05,153.92,153.99,1738.0,148.8343,148.9213,148.7956,148.8633,1738.0
2020-09-23 13:10:00,154.0,154.14,153.9,153.9,2108.0,148.873,149.0083,148.7763,148.7763,2108.0
2020-09-23 13:15:00,153.92,153.93,153.88,153.89,623.0,148.7956,148.8053,148.7569,148.7666,623.0
2020-09-23 13:20:00,153.95,154.1,153.95,153.98,4396.0,148.8246,148.9696,148.8246,148.8536,4396.0
2020-09-23 13:25:00,154.02,154.04,153.69,153.69,2580.0,148.8923,148.9116,148.5733,148.5733,2580.0
2020-09-23 13:30:00,153.79,153.89,153.78,153.89,600.0,148.6699,148.7666,148.6603,148.7666,600.0
2020-09-23 13:35:00,153.78,153.78,153.7,153.71,700.0,148.6603,148.6603,148.5829,148.5926,700.0
2020-09-23 13:40:00,153.49,153.6,153.48,153.49,600.0,148.3799,148.4863,148.3703,148.3799,600.0
2020-09-23 13:45:00,153.33,153.57,153.1,153.43,5515.0,148.2253,148.4573,148.0029,148.3219,5515.0
2020-09-23 13:50:00,153.46,153.6,153.16,153.25,5000.0,148.3509,148.4863,148.0609,148.1479,5000.0
2020-09-23 13:55:00,153.29,153.33,152.93,152.93,3208.0,148.1866,148.2253,147.8386,147.8386,3208.0
2020-09-23 14:00:00,153.02,153.11,152.88,152.99,2260.0,147.9256,148.0126,147.7902,147.8966,2260.0
2020-09-23 14:05:00,153.11,153.2,152.96,153.11,6048.0,148.0126,148.0996,147.8676,148.0126,6048.0
2020-09-23 14:10:00,153.04,153.23,153.0,153.0,2196.0,147.9449,148.1286,147.9062,147.9062,2196.0
2020-09-23 14:15:00,152.94,152.96,152.24,152.33,3301.0,147.8482,147.8676,147.1715,147.2586,3301.0
2020-09-23 14:20:00,152.4,152.62,152.3,152.49,5098.0,147.3262,147.5389,147.2296,147.4132,5098.0
2020-09-23 14:25:00,152.46,152.48,152.18,152.27,1698.0,147.3842,147.4036,147.1135,147.2005,1698.0
2020-09-23 14:30:00,152.24,152.39,151.95,152.39,3358.0,147.1715,147.3166,146.8912,147.3166,3358.0
2020-09-23 14:35:00,152.39,152.39,152.09,152.09,1929.0,147.3166,147.3166,147.0265,147.0265,1929.0
2020-09-23 14:40:00,152.04,152.17,151.98,152.15,2503.0,146.9782,147.1039,146.9202,147.0845,2503.0
2020-09-23 14:45:00,152.2,152.2,151.72,151.86,1272.0,147.1329,147.1329,146.6689,146.8042,1272.0
2020-09-23 14:50:00,151.85,152.07,151.59,151.59,2606.0,146.7945,147.0072,146.5432,146.5432,2606.0
2020-09-23 14:55:00,151.49,151.66,151.48,151.59,3485.0,146.4465,146.6109,146.4369,146.5432,3485.0
2020-09-23 15:00:00,151.59,151.78,151.4,151.44,4688.0,146.5432,146.7269,146.3595,146.3982,4688.0
2020-09-23 15:05:00,151.21,151.46,151.21,151.31,2506.0,146.1758,146.4175,146.1758,146.2725,2506.0
2020-09-23 15:10:00,151.29,151.69,151.29,151.64,2563.0,146.2532,146.6399,146.2532,146.5915,2563.0
2020-09-23 15:15:00,151.59,151.59,151.18,151.32,3916.0,146.5432,146.5432,146.1468,146.2822,3916.0
2020-09-23 15:20:00,151.16,151.37,151.05,151.05,2907.0,146.1275,146.3305,146.0212,146.0212,2907.0
2020-09-23 15:25:00,151.01,151.44,151.0,151.0,2368.0,145.9825,146.3982,145.9728,145.9728,2368.0
2020-09-23 15:30:00,151.34,151.71,151.2,151.59,3131.0,146.3015,146.6592,146.1662,146.5432,3131.0
2020-09-23 15:35:00,151.63,151.82,151.58,151.59,4300.0,146.5819,146.7655,146.5335,146.5432,4300.0
2020-09-23 15:40:00,151.75,152.14,151.6,152.14,9259.0,146.6979,147.0749,146.5529,147.0749,9259.0
2020-09-23 15:45:00,152.16,152.18,151.65,151.92,13143.0,147.0942,147.1135,146.6012,146.8622,13143.0
2020-09-23 15:50:00,151.87,152.13,151.82,151.97,18632.0,146.8139,147.0652,146.7655,146.9105,18632.0
2020-09-23 15:55:00,151.94,152.3,151.83,152.09,46302.0,146.8815,147.2296,146.7752,147.0265,46302.0
2020-09-24 09:30:00,151.88,153.57,151.11,151.12,5848.0,146.8235,148.4573,146.0792,146.0888,5848.0
2020-09-24 09:35:00,150.9,151.5,150.9,151.41,1000.0,145.8762,146.4562,145.8762,146.3692,1000.0
2020-09-24 09:40:00,150.94,151.12,150.61,151.01,1900.0,145.9148,146.0888,145.5958,145.9825,1900.0
2020-09-24 09:45:00,150.79,151.39,150.76,151.2,2561.0,145.7698,146.3498,145.7408,146.1662,2561.0
2020-09-24 09:50:00,151.39,151.4,151.0,151.0,800.0,146.3498,146.3595,145.9728,145.9728,800.0
2020-09-24 09:55:00,151.27,151.27,151.04,151.09,800.0,146.2338,146.2338,146.0115,146.0598,800.0
2020-09-24 10:00:00,151.33,151.54,151.17,151.17,3201.0,146.2918,146.4949,146.1372,146.1372,3201.0
2020-09-24 10:05:00,151.39,151.54,151.03,151.48,2846.0,146.3498,146.4949,146.0018,146.4369,2846.0
2020-09-24 10:10:00,151.46,151.71,151.46,151.53,1901.0,146.4175,146.6592,146.4175,146.4852,1901.0
2020-09-24 10:15:00,151.73,151.79,151.43,151.55,2835.0,146.6785,146.7365,146.3885,146.5045,2835.0
2020-09-24 10:20:00,151.21,151.21,150.95,150.96,1200.0,146.1758,146.1758,145.9245,145.9342,1200.0
2020-09-24 10:25:00,150.97,151.1,150.91,150.98,1100.0,145.9438,146.0695,145.8858,145.9535,1100.0
2020-09-24 10:30:00,150.75,150.77,150.53,150.53,1431.0,145.7312,145.7505,145.5185,145.5185,1431.0
2020-09-24 10:35:00,150.64,150.83,150.63,150.73,600.0,145.6248,145.8085,145.6151,145.7118,600.0
2020-09-24 10:40:00,150.8,150.99,150.69,150.69,1521.0,145.7795,145.9632,145.6732,145.6732,1521.0
2020-09-24 10:45:00,150.79,151.15,150.79,151.15,953.0,145.7698,146.1178,145.7698,146.1178,953.0
2020-09-24 10:50:00,150.95,151.19,150.92,151.06,2500.0,145.9245,146.1565,145.8955,146.0308,2500.0
2020-09-24 10:55:00,151.23,151.23,150.82,151.0,900.0,146.1952,146.1952,145.7988,145.9728,900.0
2020-09-24 11:00:00,151.15,151.26,151.13,151.16,700.0,146.1178,146.2242,146.0985,146.1275,700.0
2020-09-24 11:05:00,151.12,151.18,151.04,151.06,784.0,146.0888,146.1468,146.0115,146.0308,784.0
2020-09-24 11:10:00,150.9,151.13,150.88,151.0,2050.0,145.8762,146.0985,145.8568,145.9728,2050.0
2020-09-24 11:15:00,151.22,151.22,151.05,151.05,421.0,146.1855,146.1855,146.0212,146.0212,421.0
2020-09-24 11:20:00,151.01,151.21,151.01,151.21,800.0,145.9825,146.1758,145.9825,146.1758,800.0
2020-09-24 11:25:00,151.15,151.35,151.08,151.35,2100.0,146.1178,146.3112,146.0502,146.3112,2100.0
2020-09-24 11:30:00,151.35,151.68,151.34,151.68,8922.0,146.3112,146.6302,146.3015,146.6302,8922.0
2020-09-24 11:35:00,151.6,151.73,151.53,151.53,1764.0,146.5529,146.6785,146.4852,146.4852,1764.0
2020-09-24 11:40:00,151.61,151.71,151.61,151.71,1600.0,146.5625,146.6592,146.5625,146.6592,1600.0
2020-09-24 11:45:00,151.73,151.82,151.45,151.6,1600.0,146.6785,146.7655,146.4078,146.5529,1600.0
2020-09-24 11:50:00,151.64,151.83,151.64,151.83,1100.0,146.5915,146.7752,146.5915,146.7752,1100.0
2020-09-24 11:55:00,151.75,152.08,151.74,152.05,3003.0,146.6979,147.0169,146.6882,146.9879,3003.0
2020-09-24 12:00:00,152.08,152.26,152.08,152.21,500.0,147.0169,147.1909,147.0169,147.1425,500.0
2020-09-24 12:05:00,152.27,152.28,152.23,152.28,400.0,147.2005,147.2102,147.1619,147.2102,400.0
2020-09-24 12:10:00,152.13,152.16,152.13,152.16,200.0,147.0652,147.0942,147.0652,147.0942,200.0
2020-09-24 12:15:00,152.17,152.22,151.99,152.04,1718.0,147.1039,147.1522,146.9299,146.9782,1718.0
2020-09-24 12:20:00,152.08,152.1,151.97,152.0,1300.0,147.0169,147.0362,146.9105,146.9395,1300.0
2020-09-24 12:25:00,152.14,152.14,152.02,152.02,500.0,147.0749,147.0749,146.9589,146.9589,500.0
2020-09-24 12:30:00,151.93,151.93,151.8,151.87,323.0,146.8719,146.8719,146.7462,146.8139,323.0
2020-09-24 12:35:00,151.72,151.78,151.72,151.78,500.0,146.6689,146.7269,146.6689,146.7269,500.0
2020-09-24 12:40:00,151.63,151.76,151.63,151.65,568.0,146.5819,146.7075,146.5819,146.6012,568.0
2020-09-24 12:45:00,151.78,151.93,151.71,151.72,1484.0,146.7269,146.8719,146.6592,146.6689,1484.0
2020-09-24 12:50:00,151.74,151.84,151.73,151.73,1008.0,146.6882,146.7849,146.6785,146.6785,1008.0
2020-09-24 12:55:00,151.69,151.93,151.69,151.9,2785.0,146.6399,146.8719,146.6399,146.8429,2785.0
2020-09-24 13:00:00,151.91,152.1,151.91,152.1,2069.0,146.8525,147.0362,146.8525,147.0362,2069.0
2020-09-24 13:05:00,152.0,152.37,152.0,152.33,2100.0,146.9395,147.2972,146.9395,147.2586,2100.0
2020-09-24 13:10:00,152.41,152.48,152.39,152.43,1300.0,147.3359,147.4036,147.3166,147.3552,1300.0
2020-09-24 13:15:00,152.59,152.64,152.47,152.62,29144.0,147.5099,147.5582,147.3939,147.5389,29144.0
2020-09-24 13:20:00,152.62,152.98,152.62,152.93,5163.0,147.5389,147.8869,147.5389,147.8386,5163.0
2020-09-24 13:25:00,152.95,152.98,152.78,152.78,2500.0,147.8579,147.8869,147.6936,147.6936,2500.0
2020-09-24 13:30:00,152.84,153.0,152.84,152.95,2900.0,147.7516,147.9062,147.7516,147.8579,2900.0
2020-09-24 13:35:00,152.91,153.0,152.86,152.96,3981.0,147.8192,147.9062,147.7709,147.8676,3981.0
2020-09-24 13:40:00,153.02,153.12,152.93,153.07,4244.0,147.9256,148.0223,147.8386,147.9739,4244.0
2020-09-24 13:45:00,153.12,153.27,153.07,153.25,4380.0,148.0223,148.1673,147.9739,148.1479,4380.0
2020-09-24 13:50:00,153.27,153.39,153.16,153.39,2456.0,148.1673,148.2833,148.0609,148.2833,2456.0
2020-09-24 13:55:00,153.3,153.3,152.75,152.75,2666.0,148.1963,148.1963,147.6646,147.6646,2666.0
2020-09-24 14:00:00,152.86,153.0,152.67,152.87,900.0,147.7709,147.9062,147.5872,147.7806,900.0
2020-09-24 14:05:00,152.9,153.11,152.9,153.08,600.0,147.8096,148.0126,147.8096,147.9836,600.0
2020-09-24 14:10:00,153.06,153.07,152.86,152.92,1000.0,147.9642,147.9739,147.7709,147.8289,1000.0
2020-09-24 14:15:00,152.92,152.96,152.57,152.63,1500.0,147.8289,147.8676,147.4906,147.5486,1500.0
2020-09-24 14:20:00,152.33,152.44,152.33,152.36,1701.0,147.2586,147.3649,147.2586,147.2876,1701.0
2020-09-24 14:25:00,152.38,152.48,152.29,152.3,1300.0,147.3069,147.4036,147.2199,147.2296,1300.0
2020-09-24 14:30:00,152.39,152.43,152.24,152.27,3241.0,147.3166,147.3552,147.1715,147.2005,3241.0
2020-09-24 14:35:00,152.21,152.32,152.09,152.28,3100.0,147.1425,147.2489,147.0265,147.2102,3100.0
2020-09-24 14:40:00,152.24,152.36,152.16,152.26,18676.0,147.1715,147.2876,147.0942,147.1909,18676.0
2020-09-24 14:45:00,152.17,152.17,151.68,151.72,2125.0,147.1039,147.1039,146.6302,146.6689,2125.0
2020-09-24 14:50:00,151.74,151.82,151.56,151.69,2300.0,146.6882,146.7655,146.5142,146.6399,2300.0
2020-09-24 14:55:00,151.71,151.84,151.47,151.47,2200.0,146.6592,146.7849,146.4272,146.4272,2200.0
2020-09-24 15:00:00,151.54,151.65,151.19,151.19,3621.0,146.4949,146.6012,146.1565,146.1565,3621.0
2020-09-24 15:05:00,151.4,151.61,151.39,151.61,2315.0,146.3595,146.5625,146.3498,146.5625,2315.0
2020-09-24 15:10:00,151.49,151.66,151.25,151.66,2203.0,146.4465,146.6109,146.2145,146.6109,2203.0
2020-09-24 15:15:00,151.59,151.82,151.49,151.49,2700.0,146.5432,146.7655,146.4465,146.4465,2700.0
2020-09-24 15:20:00,151.49,151.49,150.94,151.33,4401.0,146.4465,146.4465,145.9148,146.2918,4401.0
2020-09-24 15:25:00,151.4,151.53,151.24,151.32,3410.0,146.3595,146.4852,146.2048,146.2822,3410.0
2020-09-24 15:30:00,151.26,151.41,151.01,151.41,4275.0,146.2242,146.3692,145.9825,146.3692,4275.0
2020-09-24 15:35:00,151.22,151.71,151.22,151.71,4050.0,146.1855,146.6592,146.1855,146.6592,4050.0
2020-09-24 15:40:00,151.74,152.0,151.74,151.92,3735.0,146.6882,146.9395,146.6882,146.8622,3735.0
2020-09-24 15:45:00,151.9,152.18,151.3,151.78,12460.0,146.8429,147.1135,146.2628,146.7269,12460.0
2020-09-24 15:50:00,151.92,152.06,151.8,152.03,9908.0,146.8622,146.9975,146.7462,146.9685,9908.0
2020-09-24 15:55:00,152.0,152.03,151.79,151.96,26139.0,146.9395,146.9685,146.7365,146.9009,26139.0
2020-09-25 09:30:00,150.91,150.91,150.91,150.91,3486.0,145.8858,145.8858,145.8858,145.8858,3486.0
2020-09-25 09:35:00,151.34,151.34,151.32,151.32,200.0,146.3015,146.3015,146.2822,146.2822,200.0
2020-09-25 09:40:00,151.77,152.25,151.67,152.23,2000.0,146.7172,147.1812,146.6205,147.1619,2000.0
2020-09-25 09:45:00,151.7,152.0,151.63,152.0,2399.0,146.6495,146.9395,146.5819,146.9395,2399.0
2020-09-25 09:50:00,151.73,152.5,151.73,152.44,14589.0,146.6785,147.4229,146.6785,147.3649,14589.0
2020-09-25 09:55:00,152.5,152.92,152.41,152.55,9882.0,147.4229,147.8289,147.3359,147.4712,9882.0
2020-09-25 10:00:00,152.45,152.84,152.38,152.76,4645.0,147.3746,147.7516,147.3069,147.6742,4645.0
2020-09-25 10:05:00,152.71,153.0,152.67,152.85,6177.0,147.6259,147.9062,147.5872,147.7612,6177.0
2020-09-25 10:10:00,152.74,152.76,152.09,152.09,9653.0,147.6549,147.6742,147.0265,147.0265,9653.0
2020-09-25 10:15:00,152.13,152.76,152.13,152.68,3869.0,147.0652,147.6742,147.0652,147.5969,3869.0
2020-09-25 10:20:00,152.59,153.1,152.59,153.0,7571.0,147.5099,148.0029,147.5099,147.9062,7571.0
2020-09-25 10:25:00,152.84,152.93,152.83,152.89,1983.0,147.7516,147.8386,147.7419,147.7999,1983.0
2020-09-25 10:30:00,152.96,153.25,152.84,153.25,12743.0,147.8676,148.1479,147.7516,148.1479,12743.0
2020-09-25 10:35:00,153.14,153.72,152.97,153.4,19236.0,148.0416,148.6023,147.8772,148.2929,19236.0
2020-09-25 10:40:00,153.75,153.75,153.16,153.3,7850.0,148.6313,148.6313,148.0609,148.1963,7850.0
2020-09-25 10:45:00,153.44,153.79,153.42,153.75,7300.0,148.3316,148.6699,148.3123,148.6313,7300.0
2020-09-25 10:50:00,153.88,154.69,153.79,154.66,12411.0,148.7569,149.54,148.6699,149.511,12411.0
2020-09-25 10:55:00,154.47,154.87,153.99,154.09,22427.0,149.3273,149.714,148.8633,148.96,22427.0
2020-09-25 11:00:00,154.1,154.88,154.07,154.72,15991.0,148.9696,149.7237,148.9406,149.569,15991.0
2020-09-25 11:05:00,154.86,155.7,154.85,155.48,16061.0,149.7043,150.5164,149.6947,150.3037,16061.0
2020-09-25 11:10:00,155.56,156.17,155.45,155.97,5513.0,150.381,150.9707,150.2747,150.7774,5513.0
2020-09-25 11:15:00,155.95,155.97,155.59,155.77,3706.0,150.758,150.7774,150.41,150.584,3706.0
2020-09-25 11:20:00,155.88,156.0,155.57,155.86,9568.0,150.6904,150.8064,150.3907,150.671,9568.0
2020-09-25 11:25:00,155.98,156.09,155.8,155.89,1491.0,150.787,150.8934,150.613,150.7,1491.0
2020-09-25 11:30:00,155.82,156.03,155.74,155.92,6605.0,150.6324,150.8354,150.555,150.729,6605.0
2020-09-25 11:35:00,155.95,156.01,155.82,155.84,1400.0,150.758,150.816,150.6324,150.6517,1400.0
2020-09-25 11:40:00,155.93,155.93,155.55,155.67,3673.0,150.7387,150.7387,150.3714,150.4874,3673.0
2020-09-25 11:45:00,155.66,155.71,155.45,155.49,12093.0,150.4777,150.526,150.2747,150.3133,12093.0
2020-09-25 11:50:00,155.54,155.75,155.52,155.64,4498.0,150.3617,150.5647,150.3423,150.4584,4498.0
2020-09-25 11:55:00,155.73,155.83,155.45,155.49,10673.0,150.5454,150.642,150.2747,150.3133,10673.0
2020-09-25 12:00:00,155.5,155.71,155.48,155.71,2664.0,150.323,150.526,150.3037,150.526,2664.0
2020-09-25 12:05:00,155.78,156.05,155.76,156.05,1126.0,150.5937,150.8547,150.5744,150.8547,1126.0
2020-09-25 12:10:00,156.02,156.02,155.84,155.84,2465.0,150.8257,150.8257,150.6517,150.6517,2465.0
2020-09-25 12:15:00,155.85,155.85,155.43,155.5,11015.0,150.6614,150.6614,150.2553,150.323,11015.0
2020-09-25 12:20:00,155.53,155.64,155.48,155.62,4282.0,150.352,150.4584,150.3037,150.439,4282.0
2020-09-25 12:25:00,155.61,155.66,155.48,155.53,11917.0,150.4294,150.4777,150.3037,150.352,11917.0
2020-09-25 12:30:00,155.59,155.61,155.22,155.39,7145.0,150.41,150.4294,150.0523,150.2167,7145.0
2020-09-25 12:35:00,155.34,155.78,155.33,155.63,8921.0,150.1683,150.5937,150.1587,150.4487,8921.0
2020-09-25 12:40:00,155.63,155.71,155.59,155.68,3139.0,150.4487,150.526,150.41,150.497,3139.0
2020-09-25 12:45:00,155.74,155.75,155.68,155.68,1100.0,150.555,150.5647,150.497,150.497,1100.0
2020-09-25 12:50:00,155.65,155.81,155.62,155.72,1823.0,150.468,150.6227,150.439,150.5357,1823.0
2020-09-25 12:55:00,155.76,155.8,155.63,155.64,2301.0,150.5744,150.613,150.4487,150.4584,2301.0
2020-09-25 13:00:00,155.63,155.95,155.63,155.9,3200.0,150.4487,150.758,150.4487,150.7097,3200.0
2020-09-25 13:05:00,155.93,156.22,155.88,156.22,900.0,150.7387,151.019,150.6904,151.019,900.0
2020-09-25 13:10:00,156.22,156.31,156.16,156.29,1442.0,151.019,151.106,150.961,151.0867,1442.0
2020-09-25 13:15:00,156.27,156.39,156.25,156.34,2680.0,151.0674,151.1834,151.048,151.135,2680.0
2020-09-25 13:20:00,156.36,156.45,156.25,156.25,1690.0,151.1544,151.2414,151.048,151.048,1690.0
2020-09-25 13:25:00,156.24,156.24,156.0,156.04,1800.0,151.0384,151.0384,150.8064,150.845,1800.0
2020-09-25 13:30:00,156.08,156.2,156.01,156.01,1700.0,150.8837,150.9997,150.816,150.816,1700.0
2020-09-25 13:35:00,155.92,155.98,155.82,155.82,1511.0,150.729,150.787,150.6324,150.6324,1511.0
2020-09-25 13:40:00,155.8,156.08,155.79,155.99,3663.0,150.613,150.8837,150.6034,150.7967,3663.0
2020-09-25 13:45:00,156.0,156.12,155.98,156.02,900.0,150.8064,150.9224,150.787,150.8257,900.0
2020-09-25 13:50:00,156.0,156.0,155.83,155.83,2233.0,150.8064,150.8064,150.642,150.642,2233.0
2020-09-25 13:55:00,155.65,155.8,155.65,155.72,2337.0,150.468,150.613,150.468,150.5357,2337.0
2020-09-25 14:00:00,155.71,155.82,155.71,155.8,1600.0,150.526,150.6324,150.526,150.613,1600.0
2020-09-25 14:05:00,155.8,155.85,155.71,155.8,2300.0,150.613,150.6614,150.526,150.613,2300.0
2020-09-25 14:10:00,155.79,155.8,155.65,155.65,1504.0,150.6034,150.613,150.468,150.468,1504.0
2020-09-25 14:15:00,155.72,155.85,155.69,155.84,2728.0,150.5357,150.6614,150.5067,150.6517,2728.0
2020-09-25 14:20:00,155.92,156.14,155.87,156.14,2957.0,150.729,150.9417,150.6807,150.9417,2957.0
2020-09-25 14:25:00,156.16,156.24,156.11,156.16,2665.0,150.961,151.0384,150.9127,150.961,2665.0
2020-09-25 14:30:00,156.15,156.25,156.06,156.06,2407.0,150.9514,151.048,150.8644,150.8644,2407.0
2020-09-25 14:35:00,155.96,156.02,155.96,155.96,1100.0,150.7677,150.8257,150.7677,150.7677,1100.0
2020-09-25 14:40:00,155.99,156.06,155.81,155.83,1838.0,150.7967,150.8644,150.6227,150.642,1838.0
2020-09-25 14:45:00,155.86,155.9,155.82,155.87,1300.0,150.671,150.7097,150.6324,150.6807,1300.0
2020-09-25 14:50:00,155.82,155.98,155.82,155.97,2466.0,150.6324,150.787,150.6324,150.7774,2466.0
2020-09-25 14:55:00,155.92,155.92,155.78,155.9,1090.0,150.729,150.729,150.5937,150.7097,1090.0
2020-09-25 15:00:00,155.86,156.09,155.85,156.09,1700.0,150.671,150.8934,150.6614,150.8934,1700.0
2020-09-25 15:05:00,156.09,156.42,156.09,156.36,3024.0,150.8934,151.2124,150.8934,151.1544,3024.0
2020-09-25 15:10:00,156.53,156.53,156.14,156.19,2945.0,151.3187,151.3187,150.9417,150.99,2945.0
2020-09-25 15:15:00,156.24,156.6,156.2,156.6,2038.0,151.0384,151.3864,150.9997,151.3864,2038.0
2020-09-25 15:20:00,156.56,156.86,156.55,156.65,3269.0,151.3477,151.6377,151.3381,151.4347,3269.0
2020-09-25 15:25:00,156.71,156.76,156.36,156.36,2062.0,151.4927,151.5411,151.1544,151.1544,2062.0
2020-09-25 15:30:00,156.32,156.35,155.74,155.74,4160.0,151.1157,151.1447,150.555,150.555,4160.0
2020-09-25 15:35:00,155.69,155.87,155.69,155.81,3943.0,150.5067,150.6807,150.5067,150.6227,3943.0
2020-09-25 15:40:00,155.78,155.87,155.75,155.8,8439.0,150.5937,150.6807,150.5647,150.613,8439.0
2020-09-25 15:45:00,155.81,156.26,155.74,156.17,9951.0,150.6227,151.0577,150.555,150.9707,9951.0
2020-09-25 15:50:00,156.17,156.32,156.01,156.2,11675.0,150.9707,151.1157,150.816,150.9997,11675.0
2020-09-25 15:55:00,156.18,156.67,156.18,156.45,35601.0,150.9804,151.4541,150.9804,151.2414,35601.0
2020-09-28 09:30:00,158.68,159.29,158.32,158.56,9192.0,153.3971,153.9868,153.0491,153.2811,9192.0
2020-09-28 09:35:00,158.65,158.76,158.07,158.16,700.0,153.3681,153.4745,152.8075,152.8945,700.0
2020-09-28 09:40:00,158.34,158.35,157.73,157.73,618.0,153.0685,153.0781,152.4788,152.4788,618.0
2020-09-28 09:45:00,157.7,158.07,157.7,158.06,505.0,152.4498,152.8075,152.4498,152.7978,505.0
2020-09-28 09:50:00,157.97,157.97,157.48,157.48,375.0,152.7108,152.7108,152.2371,152.2371,375.0
2020-09-28 09:55:00,157.48,157.48,157.48,157.48,0.0,152.2371,152.2371,152.2371,152.2371,0.0
2020-09-28 10:00:00,157.9,157.9,157.85,157.87,501.0,152.6431,152.6431,152.5948,152.6141,501.0
2020-09-28 10:05:00,157.78,157.99,157.77,157.99,1294.0,152.5271,152.7301,152.5174,152.7301,1294.0
2020-09-28 10:10:00,158.14,158.14,157.92,158.05,3500.0,152.8751,152.8751,152.6624,152.7881,3500.0
2020-09-28 10:15:00,158.28,158.99,158.27,158.99,1190.0,153.0105,153.6968,153.0008,153.6968,1190.0
2020-09-28 10:20:00,158.81,159.07,158.8,159.07,2235.0,153.5228,153.7742,153.5131,153.7742,2235.0
2020-09-28 10:25:00,159.07,159.43,159.07,159.2,1000.0,153.7742,154.1222,153.7742,153.8998,1000.0
2020-09-28 10:30:00,159.01,159.01,159.01,159.01,107.0,153.7162,153.7162,153.7162,153.7162,107.0
2020-09-28 10:35:00,159.33,159.33,158.59,158.76,1004.0,154.0255,154.0255,153.3101,153.4745,1004.0
2020-09-28 10:40:00,158.71,158.87,158.68,158.69,400.0,153.4261,153.5808,153.3971,153.4068,400.0
2020-09-28 10:45:00,158.54,158.69,158.11,158.3,647.0,153.2618,153.4068,152.8461,153.0298,647.0
2020-09-28 10:50:00,158.13,158.27,158.13,158.27,704.0,152.8655,153.0008,152.8655,153.0008,704.0
2020-09-28 10:55:00,158.25,158.47,158.09,158.21,1200.0,152.9815,153.1941,152.8268,152.9428,1200.0
2020-09-28 11:00:00,158.31,158.51,158.26,158.28,1607.0,153.0395,153.2328,152.9911,153.0105,1607.0
2020-09-28 11:05:00,158.28,158.29,158.18,158.28,1102.0,153.0105,153.0201,152.9138,153.0105,1102.0
2020-09-28 11:10:00,158.28,158.38,158.26,158.38,1111.0,153.0105,153.1071,152.9911,153.1071,1111.0
2020-09-28 11:15:00,158.47,158.47,158.13,158.31,1364.0,153.1941,153.1941,152.8655,153.0395,1364.0
2020-09-28 11:20:00,158.38,158.57,158.28,158.57,1300.0,153.1071,153.2908,153.0105,153.2908,1300.0
2020-09-28 11:25:00,158.63,158.63,158.5,158.59,1100.0,153.3488,153.3488,153.2231,153.3101,1100.0
2020-09-28 11:30:00,158.58,158.81,158.58,158.74,1183.0,153.3005,153.5228,153.3005,153.4551,1183.0
2020-09-28 11:35:00,158.59,158.79,158.59,158.79,1301.0,153.3101,153.5035,153.3101,153.5035,1301.0
2020-09-28 11:40:00,158.74,158.74,158.49,158.53,801.0,153.4551,153.4551,153.2135,153.2521,801.0
2020-09-28 11:45:00,158.41,158.53,158.39,158.39,613.0,153.1361,153.2521,153.1168,153.1168,613.0
2020-09-28 11:50:00,158.43,158.61,158.36,158.43,1401.0,153.1555,153.3295,153.0878,153.1555,1401.0
2020-09-28 11:55:00,158.38,158.38,158.03,158.08,1526.0,153.1071,153.1071,152.7688,152.8171,1526.0
2020-09-28 12:00:00,158.14,158.21,158.03,158.04,2413.0,152.8751,152.9428,152.7688,152.7785,2413.0
2020-09-28 12:05:00,158.14,158.19,158.14,158.19,600.0,152.8751,152.9235,152.8751,152.9235,600.0
2020-09-28 12:10:00,158.24,158.24,158.08,158.08,1800.0,152.9718,152.9718,152.8171,152.8171,1800.0
2020-09-28 12:15:00,158.21,158.26,157.92,157.97,1004.0,152.9428,152.9911,152.6624,152.7108,1004.0
2020-09-28 12:20:00,158.0,158.16,158.0,158.16,1000.0,152.7398,152.8945,152.7398,152.8945,1000.0
2020-09-28 12:25:00,158.13,158.19,158.06,158.06,1206.0,152.8655,152.9235,152.7978,152.7978,1206.0
2020-09-28 12:30:00,158.16,158.16,157.97,158.04,1111.0,152.8945,152.8945,152.7108,152.7785,1111.0
2020-09-28 12:35:00,157.99,158.11,157.99,158.01,1000.0,152.7301,152.8461,152.7301,152.7495,1000.0
2020-09-28 12:40:00,158.08,158.17,158.08,158.17,400.0,152.8171,152.9041,152.8171,152.9041,400.0
2020-09-28 12:45:00,158.25,158.37,158.25,158.37,800.0,152.9815,153.0975,152.9815,153.0975,800.0
2020-09-28 12:50:00,158.37,158.37,158.37,158.37,0.0,153.0975,153.0975,153.0975,153.0975,0.0
2020-09-28 12:55:00,158.57,158.85,158.54,158.71,1314.0,153.2908,153.5615,153.2618,153.4261,1314.0
2020-09-28 13:00:00,158.68,158.72,158.68,158.7,602.0,153.3971,153.4358,153.3971,153.4165,602.0
2020-09-28 13:05:00,158.62,158.62,158.37,158.45,1078.0,153.3391,153.3391,153.0975,153.1748,1078.0
2020-09-28 13:10:00,158.43,158.62,158.42,158.62,900.0,153.1555,153.3391,153.1458,153.3391,900.0
2020-09-28 13:15:00,158.67,158.67,158.53,158.55,1047.0,153.3875,153.3875,153.2521,153.2715,1047.0
2020-09-28 13:20:00,158.51,158.53,158.51,158.53,500.0,153.2328,153.2521,153.2328,153.2521,500.0
2020-09-28 13:25:00,158.41,158.43,158.09,158.09,1126.0,153.1361,153.1555,152.8268,152.8268,1126.0
2020-09-28 13:30:00,158.16,158.22,158.08,158.16,1950.0,152.8945,152.9525,152.8171,152.8945,1950.0
2020-09-28 13:35:00,158.22,158.26,158.18,158.26,1000.0,152.9525,152.9911,152.9138,152.9911,1000.0
2020-09-28 13:40:00,158.26,158.29,158.04,158.08,1755.0,152.9911,153.0201,152.7785,152.8171,1755.0
2020-09-28 13:45:00,158.1,158.39,158.1,158.35,2464.0,152.8365,153.1168,152.8365,153.0781,2464.0
2020-09-28 13:50:00,158.36,158.42,158.35,158.42,600.0,153.0878,153.1458,153.0781,153.1458,600.0
2020-09-28 13:55:00,158.44,158.64,158.44,158.56,700.0,153.1651,153.3585,153.1651,153.2811,700.0
2020-09-28 14:00:00,158.52,158.55,158.45,158.51,1810.0,153.2425,153.2715,153.1748,153.2328,1810.0
2020-09-28 14:05:00,158.51,158.62,158.51,158.62,500.0,153.2328,153.3391,153.2328,153.3391,500.0
2020-09-28 14:10:00,158.63,158.8,158.63,158.67,1077.0,153.3488,153.5131,153.3488,153.3875,1077.0
2020-09-28 14:15:00,158.62,158.66,158.47,158.56,1111.0,153.3391,153.3778,153.1941,153.2811,1111.0
2020-09-28 14:20:00,158.51,158.55,158.48,158.48,1293.0,153.2328,153.2715,153.2038,153.2038,1293.0
2020-09-28 14:25:00,158.54,158.6,158.54,158.6,451.0,153.2618,153.3198,153.2618,153.3198,451.0
2020-09-28 14:30:00,158.64,158.72,158.64,158.72,886.0,153.3585,153.4358,153.3585,153.4358,886.0
2020-09-28 14:35:00,158.7,158.7,158.58,158.64,1349.0,153.4165,153.4165,153.3005,153.3585,1349.0
2020-09-28 14:40:00,158.65,158.65,158.45,158.53,1642.0,153.3681,153.3681,153.1748,153.2521,1642.0
2020-09-28 14:45:00,158.51,158.61,158.5,158.5,875.0,153.2328,153.3295,153.2231,153.2231,875.0
2020-09-28 14:50:00,158.59,158.59,158.48,158.5,850.0,153.3101,153.3101,153.2038,153.2231,850.0
2020-09-28 14:55:00,158.45,158.53,158.37,158.48,2662.0,153.1748,153.2521,153.0975,153.2038,2662.0
2020-09-28 15:00:00,158.55,158.59,158.4,158.4,1831.0,153.2715,153.3101,153.1265,153.1265,1831.0
2020-09-28 15:05:00,158.39,158.6,158.39,158.4,2764.0,153.1168,153.3198,153.1168,153.1265,2764.0
2020-09-28 15:10:00,158.36,158.37,158.31,158.37,1112.0,153.0878,153.0975,153.0395,153.0975,1112.0
2020-09-28 15:15:00,158.37,158.58,158.35,158.37,2475.0,153.0975,153.3005,153.0781,153.0975,2475.0
2020-09-28 15:20:00,158.39,158.49,158.33,158.37,1920.0,153.1168,153.2135,153.0588,153.0975,1920.0
2020-09-28 15:25:00,158.39,158.47,158.26,158.26,4091.0,153.1168,153.1941,152.9911,152.9911,4091.0
2020-09-28 15:30:00,158.28,158.28,157.89,157.99,3672.0,153.0105,153.0105,152.6334,152.7301,3672.0
2020-09-28 15:35:00,158.02,158.02,157.77,157.9,4032.0,152.7591,152.7591,152.5174,152.6431,4032.0
2020-09-28 15:40:00,157.88,158.54,157.85,158.46,7074.0,152.6238,153.2618,152.5948,153.1845,7074.0
2020-09-28 15:45:00,158.4,158.57,158.21,158.26,11648.0,153.1265,153.2908,152.9428,152.9911,11648.0
2020-09-28 15:50:00,158.3,158.31,158.06,158.28,12542.0,153.0298,153.0395,152.7978,153.0105,12542.0
2020-09-28 15:55:00,158.26,158.32,157.89,158.09,38485.0,152.9911,153.0491,152.6334,152.8268,38485.0
2020-09-29 09:30:00,158.8,159.04,158.6,159.04,2217.0,153.5131,153.7452,153.3198,153.7452,2217.0
2020-09-29 09:35:00,159.17,159.63,159.05,159.63,2000.0,153.8708,154.3155,153.7548,154.3155,2000.0
2020-09-29 09:40:00,159.51,159.71,159.15,159.46,1600.0,154.1995,154.3929,153.8515,154.1512,1600.0
2020-09-29 09:45:00,159.54,160.34,159.45,160.23,1600.0,154.2285,155.0019,154.1415,154.8955,1600.0
2020-09-29 09:50:00,160.51,160.96,160.31,160.76,5511.0,155.1662,155.6012,154.9729,155.4079,5511.0
2020-09-29 09:55:00,160.85,161.18,160.58,160.58,2010.0,155.4949,155.8139,155.2339,155.2339,2010.0
2020-09-29 10:00:00,160.82,161.07,160.67,160.97,3950.0,155.4659,155.7076,155.3209,155.6109,3950.0
2020-09-29 10:05:00,160.9,161.05,160.3,160.3,3500.0,155.5432,155.6882,154.9632,154.9632,3500.0
2020-09-29 10:10:00,160.17,160.57,160.17,160.57,805.0,154.8375,155.2242,154.8375,155.2242,805.0
2020-09-29 10:15:00,160.5,160.77,160.14,160.16,2745.0,155.1566,155.4176,154.8085,154.8279,2745.0
2020-09-29 10:20:00,160.17,160.17,159.89,159.89,1400.0,154.8375,154.8375,154.5669,154.5669,1400.0
2020-09-29 10:25:00,159.9,159.9,159.72,159.89,1600.0,154.5765,154.5765,154.4025,154.5669,1600.0
2020-09-29 10:30:00,159.71,159.85,159.32,159.32,1500.0,154.3929,154.5282,154.0158,154.0158,1500.0
2020-09-29 10:35:00,159.31,159.32,159.13,159.13,1300.0,154.0062,154.0158,153.8322,153.8322,1300.0
2020-09-29 10:40:00,159.22,159.23,158.81,158.81,5230.0,153.9192,153.9288,153.5228,153.5228,5230.0
2020-09-29 10:45:00,158.81,158.83,158.64,158.7,1780.0,153.5228,153.5422,153.3585,153.4165,1780.0
2020-09-29 10:50:00,158.65,158.77,158.58,158.73,2542.0,153.3681,153.4841,153.3005,153.4455,2542.0
2020-09-29 10:55:00,158.8,158.84,158.65,158.66,2003.0,153.5131,153.5518,153.3681,153.3778,2003.0
2020-09-29 11:00:00,158.64,158.64,158.3,158.51,1400.0,153.3585,153.3585,153.0298,153.2328,1400.0
2020-09-29 11:05:00,158.4,158.47,158.27,158.27,1600.0,153.1265,153.1941,153.0008,153.0008,1600.0
2020-09-29 11:10:00,158.15,158.16,158.06,158.13,1104.0,152.8848,152.8945,152.7978,152.8655,1104.0
2020-09-29 11:15:00,158.14,158.23,157.96,158.0,2283.0,152.8751,152.9621,152.7011,152.7398,2283.0
2020-09-29 11:20:00,158.05,158.24,158.04,158.17,3420.0,152.7881,152.9718,152.7785,152.9041,3420.0
2020-09-29 11:25:00,158.22,158.23,158.09,158.11,3572.0,152.9525,152.9621,152.8268,152.8461,3572.0
2020-09-29 11:30:00,158.2,158.2,158.1,158.18,1812.0,152.9331,152.9331,152.8365,152.9138,1812.0
2020-09-29 11:35:00,158.14,158.24,158.13,158.17,2900.0,152.8751,152.9718,152.8655,152.9041,2900.0
2020-09-29 11:40:00,158.13,158.19,158.06,158.13,4200.0,152.8655,152.9235,152.7978,152.8655,4200.0
2020-09-29 11:45:00,158.09,158.19,157.69,157.7,4400.0,152.8268,152.9235,152.4401,152.4498,4400.0
2020-09-29 11:50:00,157.71,157.82,157.61,157.82,4494.0,152.4594,152.5658,152.3628,152.5658,4494.0
2020-09-29 11:55:00,157.72,157.99,157.72,157.96,1200.0,152.4691,152.7301,152.4691,152.7011,1200.0
2020-09-29 12:00:00,158.03,158.03,157.65,157.66,2200.0,152.7688,152.7688,152.4014,152.4111,2200.0
2020-09-29 12:05:00,157.69,157.92,157.68,157.84,1416.0,152.4401,152.6624,152.4304,152.5851,1416.0
2020-09-29 12:10:00,157.98,157.98,157.7,157.81,1457.0,152.7204,152.7204,152.4498,152.5561,1457.0
2020-09-29 12:15:00,157.85,157.85,157.81,157.81,700.0,152.5948,152.5948,152.5561,152.5561,700.0
2020-09-29 12:20:00,157.79,157.79,157.67,157.68,3318.0,152.5368,152.5368,152.4208,152.4304,3318.0
2020-09-29 12:25:00,157.7,157.85,157.63,157.85,1806.0,152.4498,152.5948,152.3821,152.5948,1806.0
2020-09-29 12:30:00,157.86,157.89,157.78,157.89,2200.0,152.6044,152.6334,152.5271,152.6334,2200.0
2020-09-29 12:35:00,157.96,158.02,157.96,157.97,987.0,152.7011,152.7591,152.7011,152.7108,987.0
2020-09-29 12:40:00,158.02,158.09,158.02,158.03,1721.0,152.7591,152.8268,152.7591,152.7688,1721.0
2020-09-29 12:45:00,158.01,158.05,157.96,158.03,1400.0,152.7495,152.7881,152.7011,152.7688,1400.0
2020-09-29 12:50:00,157.95,157.97,157.86,157.91,1085.0,152.6914,152.7108,152.6044,152.6528,1085.0
2020-09-29 12:55:00,157.87,158.03,157.87,158.03,1700.0,152.6141,152.7688,152.6141,152.7688,1700.0
2020-09-29 13:00:00,158.05,158.07,157.95,158.07,1100.0,152.7881,152.8075,152.6914,152.8075,1100.0
2020-09-29 13:05:00,158.01,158.01,157.8,157.85,2000.0,152.7495,152.7495,152.5464,152.5948,2000.0
2020-09-29 13:10:00,157.84,157.85,157.77,157.77,2136.0,152.5851,152.5948,152.5174,152.5174,2136.0
2020-09-29 13:15:00,157.71,157.83,157.69,157.83,1100.0,152.4594,152.5754,152.4401,152.5754,1100.0
2020-09-29 13:20:00,157.87,157.91,157.87,157.91,591.0,152.6141,152.6528,152.6141,152.6528,591.0
2020-09-29 13:25:00,158.0,158.06,157.93,158.01,1100.0,152.7398,152.7978,152.6721,152.7495,1100.0
2020-09-29 13:30:00,158.06,158.14,158.02,158.13,4115.0,152.7978,152.8751,152.7591,152.8655,4115.0
2020-09-29 13:35:00,158.12,158.12,158.02,158.03,1100.0,152.8558,152.8558,152.7591,152.7688,1100.0
2020-09-29 13:40:00,158.06,158.1,158.0,158.1,1000.0,152.7978,152.8365,152.7398,152.8365,1000.0
2020-09-29 13:45:00,158.14,158.17,158.08,158.12,2016.0,152.8751,152.9041,152.8171,152.8558,2016.0
2020-09-29 13:50:00,158.14,158.41,158.13,158.23,4504.0,152.8751,153.1361,152.8655,152.9621,4504.0
2020-09-29 13:55:00,158.23,158.24,158.16,158.21,1373.0,152.9621,152.9718,152.8945,152.9428,1373.0
2020-09-29 14:00:00,158.17,158.26,158.13,158.14,3300.0,152.9041,152.9911,152.8655,152.8751,3300.0
2020-09-29 14:05:00,158.14,158.23,158.1,158.13,4526.0,152.8751,152.9621,152.8365,152.8655,4526.0
2020-09-29 14:10:00,158.14,158.16,158.08,158.09,2313.0,152.8751,152.8945,152.8171,152.8268,2313.0
2020-09-29 14:15:00,158.1,158.21,158.09,158.19,3209.0,152.8365,152.9428,152.8268,152.9235,3209.0
2020-09-29 14:20:00,158.15,158.16,158.07,158.08,1700.0,152.8848,152.8945,152.8075,152.8171,1700.0
2020-09-29 14:25:00,158.11,158.23,158.11,158.18,3146.0,152.8461,152.9621,152.8461,152.9138,3146.0
2020-09-29 14:30:00,158.18,158.39,158.16,158.2,5735.0,152.9138,153.1168,152.8945,152.9331,5735.0
2020-09-29 14:35:00,158.23,158.45,158.17,158.39,2898.0,152.9621,153.1748,152.9041,153.1168,2898.0
2020-09-29 14:40:00,158.42,158.43,158.39,158.39,1780.0,153.1458,153.1555,153.1168,153.1168,1780.0
2020-09-29 14:45:00,158.37,158.37,158.22,158.31,2320.0,153.0975,153.0975,152.9525,153.0395,2320.0
2020-09-29 14:50:00,158.33,158.36,158.12,158.13,1783.0,153.0588,153.0878,152.8558,152.8655,1783.0
2020-09-29 14:55:00,158.16,158.16,158.02,158.04,1800.0,152.8945,152.8945,152.7591,152.7785,1800.0
2020-09-29 15:00:00,158.06,158.17,158.04,158.14,1000.0,152.7978,152.9041,152.7785,152.8751,1000.0
2020-09-29 15:05:00,158.14,158.2,158.13,158.14,2399.0,152.8751,152.9331,152.8655,152.8751,2399.0
2020-09-29 15:10:00,158.17,158.2,158.14,158.16,1604.0,152.9041,152.9331,152.8751,152.8945,1604.0
2020-09-29 15:15:00,158.16,158.42,158.08,158.42,2753.0,152.8945,153.1458,152.8171,153.1458,2753.0
2020-09-29 15:20:00,158.39,158.39,158.13,158.21,1891.0,153.1168,153.1168,152.8655,152.9428,1891.0
2020-09-29 15:25:00,158.35,158.37,158.25,158.26,2901.0,153.0781,153.0975,152.9815,152.9911,2901.0
2020-09-29 15:30:00,158.25,158.31,158.17,158.29,2650.0,152.9815,153.0395,152.9041,153.0201,2650.0
2020-09-29 15:35:00,158.23,158.23,158.07,158.07,2838.0,152.9621,152.9621,152.8075,152.8075,2838.0
2020-09-29 15:40:00,158.05,158.07,157.95,158.06,5388.0,152.7881,152.8075,152.6914,152.7978,5388.0
2020-09-29 15:45:00,158.03,158.31,158.02,158.2,6589.0,152.7688,153.0395,152.7591,152.9331,6589.0
2020-09-29 15:50:00,158.16,158.19,158.0,158.01,8796.0,152.8945,152.9235,152.7398,152.7495,8796.0
2020-09-29 15:55:00,158.01,158.13,157.78,157.84,20408.0,152.7495,152.8655,152.5271,152.5851,20408.0
2020-09-30 09:30:00,158.26,158.75,157.89,158.75,5916.0,152.9911,153.4648,152.6334,153.4648,5916.0
2020-09-30 09:35:00,158.68,158.69,158.43,158.69,1471.0,153.3971,153.4068,153.1555,153.4068,1471.0
2020-09-30 09:40:00,158.8,158.8,158.57,158.68,502.0,153.5131,153.5131,153.2908,153.3971,502.0
2020-09-30 09:45:00,158.35,158.59,158.32,158.53,1890.0,153.0781,153.3101,153.0491,153.2521,1890.0
2020-09-30 09:50:00,158.56,158.56,158.54,158.55,200.0,153.2811,153.2811,153.2618,153.2715,200.0
2020-09-30 09:55:00,158.63,158.89,158.58,158.89,2036.0,153.3488,153.6002,153.3005,153.6002,2036.0
2020-09-30 10:00:00,158.83,158.96,158.69,158.95,601.0,153.5422,153.6678,153.4068,153.6582,601.0
2020-09-30 10:05:00,158.99,159.09,158.91,158.91,400.0,153.6968,153.7935,153.6195,153.6195,400.0
2020-09-30 10:10:00,158.92,158.92,158.81,158.81,900.0,153.6292,153.6292,153.5228,153.5228,900.0
2020-09-30 10:15:00,158.92,159.17,158.92,159.09,400.0,153.6292,153.8708,153.6292,153.7935,400.0
2020-09-30 10:20:00,159.07,159.19,158.98,159.13,1000.0,153.7742,153.8902,153.6872,153.8322,1000.0
2020-09-30 10:25:00,158.92,158.93,158.79,158.82,800.0,153.6292,153.6388,153.5035,153.5325,800.0
2020-09-30 10:30:00,158.94,158.94,158.61,158.71,1400.0,153.6485,153.6485,153.3295,153.4261,1400.0
2020-09-30 10:35:00,158.63,158.67,158.49,158.56,1909.0,153.3488,153.3875,153.2135,153.2811,1909.0
2020-09-30 10:40:00,158.74,158.74,158.55,158.55,700.0,153.4551,153.4551,153.2715,153.2715,700.0
2020-09-30 10:45:00,158.69,158.76,158.6,158.6,713.0,153.4068,153.4745,153.3198,153.3198,713.0
2020-09-30 10:50:00,158.7,158.7,158.6,158.6,400.0,153.4165,153.4165,153.3198,153.3198,400.0
2020-09-30 10:55:00,158.41,158.44,158.32,158.36,1057.0,153.1361,153.1651,153.0491,153.0878,1057.0
2020-09-30 11:00:00,158.27,158.27,158.1,158.1,724.0,153.0008,153.0008,152.8365,152.8365,724.0
2020-09-30 11:05:00,158.15,158.15,157.75,157.86,6992.0,152.8848,152.8848,152.4981,152.6044,6992.0
2020-09-30 11:10:00,157.81,157.93,157.8,157.92,1300.0,152.5561,152.6721,152.5464,152.6624,1300.0
2020-09-30 11:15:00,158.0,158.43,158.0,158.4,1300.0,152.7398,153.1555,152.7398,153.1265,1300.0
2020-09-30 11:20:00,158.58,158.59,158.36,158.39,2059.0,153.3005,153.3101,153.0878,153.1168,2059.0
2020-09-30 11:25:00,158.5,158.5,158.31,158.31,1201.0,153.2231,153.2231,153.0395,153.0395,1201.0
2020-09-30 11:30:00,158.31,158.31,158.01,158.01,600.0,153.0395,153.0395,152.7495,152.7495,600.0
2020-09-30 11:35:00,158.17,158.25,157.88,157.88,900.0,152.9041,152.9815,152.6238,152.6238,900.0
2020-09-30 11:40:00,157.99,158.23,157.99,158.23,802.0,152.7301,152.9621,152.7301,152.9621,802.0
2020-09-30 11:45:00,158.3,158.3,158.15,158.25,1400.0,153.0298,153.0298,152.8848,152.9815,1400.0
2020-09-30 11:50:00,158.21,158.3,158.03,158.03,1006.0,152.9428,153.0298,152.7688,152.7688,1006.0
2020-09-30 11:55:00,158.05,158.05,157.89,157.95,2600.0,152.7881,152.7881,152.6334,152.6914,2600.0
2020-09-30 12:00:00,157.99,158.02,157.99,158.02,300.0,152.7301,152.7591,152.7301,152.7591,300.0
2020-09-30 12:05:00,158.07,158.18,158.03,158.18,700.0,152.8075,152.9138,152.7688,152.9138,700.0
2020-09-30 12:10:00,158.23,158.32,158.23,158.31,1202.0,152.9621,153.0491,152.9621,153.0395,1202.0
2020-09-30 12:15:00,158.41,158.43,158.3,158.34,1000.0,153.1361,153.1555,153.0298,153.0685,1000.0
2020-09-30 12:20:00,158.36,158.51,158.35,158.5,800.0,153.0878,153.2328,153.0781,153.2231,800.0
2020-09-30 12:25:00,158.53,158.55,158.4,158.5,6100.0,153.2521,153.2715,153.1265,153.2231,6100.0
2020-09-30 12:30:00,158.47,158.55,158.36,158.36,1905.0,153.1941,153.2715,153.0878,153.0878,1905.0
2020-09-30 12:35:00,158.33,158.36,158.29,158.34,500.0,153.0588,153.0878,153.0201,153.0685,500.0
2020-09-30 12:40:00,158.36,158.44,158.27,158.44,744.0,153.0878,153.1651,153.0008,153.1651,744.0
2020-09-30 12:45:00,158.45,158.48,158.4,158.46,1400.0,153.1748,153.2038,153.1265,153.1845,1400.0
2020-09-30 12:50:00,158.41,158.41,158.27,158.28,1020.0,153.1361,153.1361,153.0008,153.0105,1020.0
2020-09-30 12:55:00,158.18,158.3,158.09,158.3,10549.0,152.9138,153.0298,152.8268,153.0298,10549.0
2020-09-30 13:00:00,158.27,158.27,157.83,157.83,1300.0,153.0008,153.0008,152.5754,152.5754,1300.0
2020-09-30 13:05:00,157.85,157.85,157.62,157.63,700.0,152.5948,152.5948,152.3724,152.3821,700.0
2020-09-30 13:10:00,157.65,157.71,157.57,157.57,1500.0,152.4014,152.4594,152.3241,152.3241,1500.0
2020-09-30 13:15:00,157.51,157.57,157.45,157.57,1100.0,152.2661,152.3241,152.2081,152.3241,1100.0
2020-09-30 13:20:00,157.53,157.58,157.51,157.54,701.0,152.2854,152.3338,152.2661,152.2951,701.0
2020-09-30 13:25:00,157.62,157.62,157.58,157.58,906.0,152.3724,152.3724,152.3338,152.3338,906.0
2020-09-30 13:30:00,157.55,158.16,157.55,158.08,1201.0,152.3048,152.8945,152.3048,152.8171,1201.0
2020-09-30 13:35:00,158.14,158.15,158.08,158.13,1834.0,152.8751,152.8848,152.8171,152.8655,1834.0
2020-09-30 13:40:00,158.42,158.42,158.29,158.29,700.0,153.1458,153.1458,153.0201,153.0201,700.0
2020-09-30 13:45:00,158.26,158.28,158.2,158.27,1244.0,152.9911,153.0105,152.9331,153.0008,1244.0
2020-09-30 13:50:00,158.33,158.36,158.26,158.26,1000.0,153.0588,153.0878,152.9911,152.9911,1000.0
2020-09-30 13:55:00,158.31,158.31,158.28,158.28,700.0,153.0395,153.0395,153.0105,153.0105,700.0
2020-09-30 14:00:00,158.3,158.33,158.28,158.31,745.0,153.0298,153.0588,153.0105,153.0395,745.0
2020-09-30 14:05:00,158.39,158.62,158.39,158.62,700.0,153.1168,153.3391,153.1168,153.3391,700.0
2020-09-30 14:10:00,158.61,158.61,158.53,158.59,509.0,153.3295,153.3295,153.2521,153.3101,509.0
2020-09-30 14:15:00,158.74,158.74,158.68,158.68,900.0,153.4551,153.4551,153.3971,153.3971,900.0
2020-09-30 14:20:00,158.73,158.87,158.06,158.06,2500.0,153.4455,153.5808,152.7978,152.7978,2500.0
2020-09-30 14:25:00,158.12,158.4,157.69,158.34,4844.0,152.8558,153.1265,152.4401,153.0685,4844.0
2020-09-30 14:30:00,158.33,158.33,157.85,158.09,2500.0,153.0588,153.0588,152.5948,152.8268,2500.0
2020-09-30 14:35:00,158.08,158.22,157.95,157.95,1700.0,152.8171,152.9525,152.6914,152.6914,1700.0
2020-09-30 14:40:00,158.03,158.03,157.79,157.79,2100.0,152.7688,152.7688,152.5368,152.5368,2100.0
2020-09-30 14:45:00,157.5,157.5,156.96,156.97,400.0,152.2564,152.2564,151.7344,151.7441,400.0
2020-09-30 14:50:00,157.04,157.17,156.79,156.8,8255.0,151.8117,151.9374,151.5701,151.5797,8255.0
2020-09-30 14:55:00,156.79,157.41,156.76,157.4,848.0,151.5701,152.1694,151.5411,152.1598,848.0
2020-09-30 15:00:00,157.44,157.56,157.3,157.32,1807.0,152.1984,152.3144,152.0631,152.0824,1807.0
2020-09-30 15:05:00,157.29,157.4,157.24,157.4,500.0,152.0534,152.1598,152.0051,152.1598,500.0
2020-09-30 15:10:00,157.24,157.24,156.67,156.72,2828.0,152.0051,152.0051,151.4541,151.5024,2828.0
2020-09-30 15:15:00,156.66,156.73,156.28,156.31,2301.0,151.4444,151.5121,151.077,151.106,2301.0
2020-09-30 15:20:00,156.36,156.45,156.11,156.45,1497.0,151.1544,151.2414,150.9127,151.2414,1497.0
2020-09-30 15:25:00,156.38,156.6,156.38,156.56,600.0,151.1737,151.3864,151.1737,151.3477,600.0
2020-09-30 15:30:00,156.44,156.44,156.31,156.37,1018.0,151.2317,151.2317,151.106,151.1641,1018.0
2020-09-30 15:35:00,156.25,156.57,156.24,156.5,1842.0,151.048,151.3574,151.0384,151.2897,1842.0
2020-09-30 15:40:00,156.45,156.61,156.4,156.45,6330.0,151.2414,151.3961,151.1931,151.2414,6330.0
2020-09-30 15:45:00,156.45,156.94,156.38,156.93,7408.0,151.2414,151.7151,151.1737,151.7054,7408.0
2020-09-30 15:50:00,156.8,157.29,156.77,157.29,16436.0,151.5797,152.0534,151.5507,152.0534,16436.0
2020-09-30 15:55:00,157.29,157.44,156.79,156.79,38541.0,152.0534,152.1984,151.5701,151.5701,38541.0
2020-10-01 09:30:00,157.57,158.54,157.44,158.21,7540.0,152.3241,153.2618,152.1984,152.9428,7540.0
2020-10-01 09:35:00,158.1,158.48,157.94,158.48,3153.0,152.8365,153.2038,152.6818,153.2038,3153.0
2020-10-01 09:40:00,158.44,158.94,158.44,158.45,3847.0,153.1651,153.6485,153.1651,153.1748,3847.0
2020-10-01 09:45:00,158.25,158.53,158.25,158.52,776.0,152.9815,153.2521,152.9815,153.2425,776.0
2020-10-01 09:50:00,158.64,158.81,158.26,158.26,2734.0,153.3585,153.5228,152.9911,152.9911,2734.0
2020-10-01 09:55:00,157.89,157.96,157.77,157.77,1756.0,152.6334,152.7011,152.5174,152.5174,1756.0
2020-10-01 10:00:00,157.88,158.04,157.64,157.73,4015.0,152.6238,152.7785,152.3918,152.4788,4015.0
2020-10-01 10:05:00,157.75,157.99,157.6,157.97,3714.0,152.4981,152.7301,152.3531,152.7108,3714.0
2020-10-01 10:10:00,157.92,158.06,157.5,157.79,2557.0,152.6624,152.7978,152.2564,152.5368,2557.0
2020-10-01 10:15:00,157.86,157.91,157.59,157.8,2819.0,152.6044,152.6528,152.3434,152.5464,2819.0
2020-10-01 10:20:00,157.89,158.1,157.84,158.09,2802.0,152.6334,152.8365,152.5851,152.8268,2802.0
2020-10-01 10:25:00,158.03,158.03,157.62,157.9,2600.0,152.7688,152.7688,152.3724,152.6431,2600.0
2020-10-01 10:30:00,157.96,157.96,157.49,157.93,11923.0,152.7011,152.7011,152.2468,152.6721,11923.0
2020-10-01 10:35:00,157.98,158.29,157.98,158.17,3000.0,152.7204,153.0201,152.7204,152.9041,3000.0
2020-10-01 10:40:00,158.16,158.27,157.89,157.96,3091.0,152.8945,153.0008,152.6334,152.7011,3091.0
2020-10-01 10:45:00,158.02,158.08,157.76,157.9,2300.0,152.7591,152.8171,152.5078,152.6431,2300.0
2020-10-01 10:50:00,157.78,157.93,157.7,157.91,14000.0,152.5271,152.6721,152.4498,152.6528,14000.0
2020-10-01 10:55:00,157.91,158.14,157.61,158.14,5000.0,152.6528,152.8751,152.3628,152.8751,5000.0
2020-10-01 11:00:00,158.19,158.39,157.97,158.38,3400.0,152.9235,153.1168,152.7108,153.1071,3400.0
2020-10-01 11:05:00,158.5,158.85,158.42,158.62,7153.0,153.2231,153.5615,153.1458,153.3391,7153.0
2020-10-01 11:10:00,158.65,158.94,158.44,158.82,2669.0,153.3681,153.6485,153.1651,153.5325,2669.0
2020-10-01 11:15:00,158.79,158.84,158.4,158.41,2905.0,153.5035,153.5518,153.1265,153.1361,2905.0
2020-10-01 11:20:00,158.49,158.61,158.41,158.56,1300.0,153.2135,153.3295,153.1361,153.2811,1300.0
2020-10-01 11:25:00,158.54,158.76,158.45,158.65,8959.0,153.2618,153.4745,153.1748,153.3681,8959.0
2020-10-01 11:30:00,158.7,158.82,158.67,158.75,11428.0,153.4165,153.5325,153.3875,153.4648,11428.0
2020-10-01 11:35:00,158.74,158.75,158.26,158.28,2776.0,153.4551,153.4648,152.9911,153.0105,2776.0
2020-10-01 11:40:00,158.28,158.29,158.13,158.21,2200.0,153.0105,153.0201,152.8655,152.9428,2200.0
2020-10-01 11:45:00,158.23,158.23,158.04,158.04,3500.0,152.9621,152.9621,152.7785,152.7785,3500.0
2020-10-01 11:50:00,157.97,158.29,157.96,158.15,2106.0,152.7108,153.0201,152.7011,152.8848,2106.0
2020-10-01 11:55:00,158.16,158.4,158.1,158.15,2900.0,152.8945,153.1265,152.8365,152.8848,2900.0
2020-10-01 12:00:00,158.19,158.27,157.94,157.97,2100.0,152.9235,153.0008,152.6818,152.7108,2100.0
2020-10-01 12:05:00,158.03,158.35,158.02,158.21,2500.0,152.7688,153.0781,152.7591,152.9428,2500.0
2020-10-01 12:10:00,158.33,158.33,157.98,158.01,2700.0,153.0588,153.0588,152.7204,152.7495,2700.0
2020-10-01 12:15:00,157.91,157.97,157.66,157.83,2500.0,152.6528,152.7108,152.4111,152.5754,2500.0
2020-10-01 12:20:00,157.77,158.0,157.77,157.94,1300.0,152.5174,152.7398,152.5174,152.6818,1300.0
2020-10-01 12:25:00,158.01,158.01,157.86,157.97,1500.0,152.7495,152.7495,152.6044,152.7108,1500.0
2020-10-01 12:30:00,157.95,157.96,157.86,157.94,1400.0,152.6914,152.7011,152.6044,152.6818,1400.0
2020-10-01 12:35:00,157.88,158.07,157.79,158.03,2900.0,152.6238,152.8075,152.5368,152.7688,2900.0
2020-10-01 12:40:00,158.15,158.28,158.09,158.16,2500.0,152.8848,153.0105,152.8268,152.8945,2500.0
2020-10-01 12:45:00,158.15,158.19,158.02,158.03,2798.0,152.8848,152.9235,152.7591,152.7688,2798.0
2020-10-01 12:50:00,158.05,158.14,158.0,158.0,2000.0,152.7881,152.8751,152.7398,152.7398,2000.0
2020-10-01 12:55:00,158.03,158.19,157.99,158.14,3001.0,152.7688,152.9235,152.7301,152.8751,3001.0
2020-10-01 13:00:00,158.12,158.27,158.12,158.27,1100.0,152.8558,153.0008,152.8558,153.0008,1100.0
2020-10-01 13:05:00,158.33,158.48,158.29,158.44,2000.0,153.0588,153.2038,153.0201,153.1651,2000.0
2020-10-01 13:10:00,158.42,158.51,158.31,158.31,2000.0,153.1458,153.2328,153.0395,153.0395,2000.0
2020-10-01 13:15:00,158.38,158.51,158.31,158.48,10333.0,153.1071,153.2328,153.0395,153.2038,10333.0
2020-10-01 13:20:00,158.48,158.71,158.46,158.56,3100.0,153.2038,153.4261,153.1845,153.2811,3100.0
2020-10-01 13:25:00,158.49,158.49,158.19,158.21,1800.0,153.2135,153.2135,152.9235,152.9428,1800.0
2020-10-01 13:30:00,158.25,158.45,158.19,158.41,2300.0,152.9815,153.1748,152.9235,153.1361,2300.0
2020-10-01 13:35:00,158.29,158.5,158.29,158.45,4483.0,153.0201,153.2231,153.0201,153.1748,4483.0
2020-10-01 13:40:00,158.39,158.4,158.14,158.18,1100.0,153.1168,153.1265,152.8751,152.9138,1100.0
2020-10-01 13:45:00,158.09,158.26,157.99,158.03,1300.0,152.8268,152.9911,152.7301,152.7688,1300.0
2020-10-01 13:50:00,157.97,158.13,157.76,157.97,2301.0,152.7108,152.8655,152.5078,152.7108,2301.0
2020-10-01 13:55:00,157.92,157.97,157.42,157.55,2961.0,152.6624,152.7108,152.1791,152.3048,2961.0
2020-10-01 14:00:00,157.71,157.91,157.02,157.42,2900.0,152.4594,152.6528,151.7924,152.1791,2900.0
2020-10-01 14:05:00,157.41,157.49,157.16,157.24,4248.0,152.1694,152.2468,151.9277,152.0051,4248.0
2020-10-01 14:10:00,157.32,157.61,157.18,157.46,3636.0,152.0824,152.3628,151.9471,152.2178,3636.0
2020-10-01 14:15:00,157.41,157.59,157.31,157.59,2605.0,152.1694,152.3434,152.0728,152.3434,2605.0
2020-10-01 14:20:00,157.41,157.65,157.41,157.53,3600.0,152.1694,152.4014,152.1694,152.2854,3600.0
2020-10-01 14:25:00,157.53,157.99,157.4,157.84,2600.0,152.2854,152.7301,152.1598,152.5851,2600.0
2020-10-01 14:30:00,157.81,158.02,157.81,157.94,1600.0,152.5561,152.7591,152.5561,152.6818,1600.0
2020-10-01 14:35:00,157.9,158.05,157.9,157.96,2600.0,152.6431,152.7881,152.6431,152.7011,2600.0
2020-10-01 14:40:00,157.96,158.3,157.8,158.3,3546.0,152.7011,153.0298,152.5464,153.0298,3546.0
2020-10-01 14:45:00,158.14,158.29,158.07,158.25,2200.0,152.8751,153.0201,152.8075,152.9815,2200.0
2020-10-01 14:50:00,158.16,158.51,158.09,158.5,3189.0,152.8945,153.2328,152.8268,153.2231,3189.0
2020-10-01 14:55:00,158.41,158.49,158.35,158.43,2500.0,153.1361,153.2135,153.0781,153.1555,2500.0
2020-10-01 15:00:00,158.49,158.64,158.38,158.51,4797.0,153.2135,153.3585,153.1071,153.2328,4797.0
2020-10-01 15:05:00,158.46,158.53,158.35,158.37,3092.0,153.1845,153.2521,153.0781,153.0975,3092.0
2020-10-01 15:10:00,158.42,158.44,158.24,158.24,2593.0,153.1458,153.1651,152.9718,152.9718,2593.0
2020-10-01 15:15:00,158.2,158.2,157.95,157.95,2900.0,152.9331,152.9331,152.6914,152.6914,2900.0
2020-10-01 15:20:00,157.95,157.99,157.74,157.91,5100.0,152.6914,152.7301,152.4884,152.6528,5100.0
2020-10-01 15:25:00,157.96,158.07,157.78,157.88,4000.0,152.7011,152.8075,152.5271,152.6238,4000.0
2020-10-01 15:30:00,157.89,158.06,157.77,157.89,4925.0,152.6334,152.7978,152.5174,152.6334,4925.0
2020-10-01 15:35:00,157.93,157.99,157.64,157.89,8723.0,152.6721,152.7301,152.3918,152.6334,8723.0
2020-10-01 15:40:00,157.91,157.92,157.49,157.5,8628.0,152.6528,152.6624,152.2468,152.2564,8628.0
2020-10-01 15:45:00,157.5,157.7,157.43,157.59,15389.0,152.2564,152.4498,152.1888,152.3434,15389.0
2020-10-01 15:50:00,157.63,158.06,157.63,157.95,23186.0,152.3821,152.7978,152.3821,152.6914,23186.0
2020-10-01 15:55:00,157.93,158.21,157.84,158.02,34457.0,152.6721,152.9428,152.5851,152.7591,34457.0
2020-10-02 09:30:00,156.48,157.19,155.79,156.88,10785.0,151.2704,151.9568,150.6034,151.6571,10785.0
2020-10-02 09:35:00,157.14,157.15,156.62,157.05,2058.0,151.9084,151.9181,151.4057,151.8214,2058.0
2020-10-02 09:40:00,157.16,157.16,156.51,156.51,1000.0,151.9277,151.9277,151.2994,151.2994,1000.0
2020-10-02 09:45:00,156.56,157.24,156.3,157.23,2455.0,151.3477,152.0051,151.0964,151.9954,2455.0
2020-10-02 09:50:00,157.22,157.84,157.22,157.84,10957.0,151.9858,152.5851,151.9858,152.5851,10957.0
2020-10-02 09:55:00,158.01,158.2,157.8,158.02,3027.0,152.7495,152.9331,152.5464,152.7591,3027.0
2020-10-02 10:00:00,157.81,158.15,157.69,157.71,3307.0,152.5561,152.8848,152.4401,152.4594,3307.0
2020-10-02 10:05:00,157.89,158.01,157.77,158.0,1800.0,152.6334,152.7495,152.5174,152.7398,1800.0
2020-10-02 10:10:00,158.02,158.07,157.69,157.74,1500.0,152.7591,152.8075,152.4401,152.4884,1500.0
2020-10-02 10:15:00,157.57,157.98,157.42,157.8,2801.0,152.3241,152.7204,152.1791,152.5464,2801.0
2020-10-02 10:20:00,157.61,157.81,157.32,157.35,2100.0,152.3628,152.5561,152.0824,152.1114,2100.0
2020-10-02 10:25:00,157.32,158.02,157.17,157.71,4800.0,152.0824,152.7591,151.9374,152.4594,4800.0
2020-10-02 10:30:00,157.65,158.19,157.65,158.19,3800.0,152.4014,152.9235,152.4014,152.9235,3800.0
2020-10-02 10:35:00,158.33,158.44,158.08,158.32,4500.0,153.0588,153.1651,152.8171,153.0491,4500.0
2020-10-02 10:40:00,158.19,158.32,158.05,158.05,3791.0,152.9235,153.0491,152.7881,152.7881,3791.0
2020-10-02 10:45:00,158.06,158.49,158.06,158.42,3501.0,152.7978,153.2135,152.7978,153.1458,3501.0
2020-10-02 10:50:00,158.19,158.64,158.16,158.49,3121.0,152.9235,153.3585,152.8945,153.2135,3121.0
2020-10-02 10:55:00,158.54,158.82,158.51,158.57,2085.0,153.2618,153.5325,153.2328,153.2908,2085.0
2020-10-02 11:00:00,158.69,159.04,158.62,158.81,1800.0,153.4068,153.7452,153.3391,153.5228,1800.0
2020-10-02 11:05:00,158.8,159.31,158.79,159.29,2953.0,153.5131,154.0062,153.5035,153.9868,2953.0
2020-10-02 11:10:00,159.17,159.62,159.16,159.52,5671.0,153.8708,154.3059,153.8612,154.2092,5671.0
2020-10-02 11:15:00,159.58,159.96,159.42,159.94,3138.0,154.2672,154.6345,154.1125,154.6152,3138.0
2020-10-02 11:20:00,159.96,160.47,159.92,160.35,4405.0,154.6345,155.1276,154.5959,155.0115,4405.0
2020-10-02 11:25:00,160.34,160.71,160.29,160.56,3959.0,155.0019,155.3596,154.9535,155.2146,3959.0
2020-10-02 11:30:00,160.52,160.52,159.83,159.92,2068.0,155.1759,155.1759,154.5089,154.5959,2068.0
2020-10-02 11:35:00,159.86,159.87,159.7,159.79,3500.0,154.5379,154.5475,154.3832,154.4702,3500.0
2020-10-02 11:40:00,159.68,159.68,159.5,159.5,1265.0,154.3639,154.3639,154.1898,154.1898,1265.0
2020-10-02 11:45:00,159.39,159.52,159.19,159.39,1625.0,154.0835,154.2092,153.8902,154.0835,1625.0
2020-10-02 11:50:00,159.49,159.55,158.86,158.86,3139.0,154.1802,154.2382,153.5712,153.5712,3139.0
2020-10-02 11:55:00,158.86,159.06,158.37,158.65,2600.0,153.5712,153.7645,153.0975,153.3681,2600.0
2020-10-02 12:00:00,158.41,158.49,158.2,158.23,1490.0,153.1361,153.2135,152.9331,152.9621,1490.0
2020-10-02 12:05:00,158.1,158.83,158.1,158.8,900.0,152.8365,153.5422,152.8365,153.5131,900.0
2020-10-02 12:10:00,158.82,159.69,158.82,159.54,3400.0,153.5325,154.3735,153.5325,154.2285,3400.0
2020-10-02 12:15:00,159.45,160.14,159.45,160.08,4699.0,154.1415,154.8085,154.1415,154.7505,4699.0
2020-10-02 12:20:00,160.24,160.47,159.93,159.96,2857.0,154.9052,155.1276,154.6055,154.6345,2857.0
2020-10-02 12:25:00,160.09,160.11,159.8,159.8,2047.0,154.7602,154.7795,154.4799,154.4799,2047.0
2020-10-02 12:30:00,159.9,159.98,159.67,159.92,3284.0,154.5765,154.6539,154.3542,154.5959,3284.0
2020-10-02 12:35:00,159.97,160.31,159.97,160.1,1115.0,154.6442,154.9729,154.6442,154.7699,1115.0
2020-10-02 12:40:00,160.18,160.23,160.03,160.03,2201.0,154.8472,154.8955,154.7022,154.7022,2201.0
2020-10-02 12:45:00,160.07,160.07,159.91,160.04,900.0,154.7409,154.7409,154.5862,154.7119,900.0
2020-10-02 12:50:00,160.05,160.21,159.9,160.21,1300.0,154.7215,154.8762,154.5765,154.8762,1300.0
2020-10-02 12:55:00,160.3,160.45,160.3,160.45,800.0,154.9632,155.1082,154.9632,155.1082,800.0
2020-10-02 13:00:00,160.37,160.4,159.86,159.95,11100.0,155.0309,155.0599,154.5379,154.6249,11100.0
2020-10-02 13:05:00,159.79,159.85,159.61,159.77,1700.0,154.4702,154.5282,154.2962,154.4509,1700.0
2020-10-02 13:10:00,159.78,159.98,159.55,159.55,1720.0,154.4605,154.6539,154.2382,154.2382,1720.0
2020-10-02 13:15:00,159.58,159.8,159.57,159.74,1435.0,154.2672,154.4799,154.2575,154.4219,1435.0
2020-10-02 13:20:00,159.72,160.11,159.62,160.11,2200.0,154.4025,154.7795,154.3059,154.7795,2200.0
2020-10-02 13:25:00,160.13,160.17,159.96,159.96,1245.0,154.7989,154.8375,154.6345,154.6345,1245.0
2020-10-02 13:30:00,159.87,159.87,159.69,159.69,1102.0,154.5475,154.5475,154.3735,154.3735,1102.0
2020-10-02 13:35:00,159.53,159.62,159.52,159.59,700.0,154.2188,154.3059,154.2092,154.2768,700.0
2020-10-02 13:40:00,159.46,159.46,158.87,158.95,1304.0,154.1512,154.1512,153.5808,153.6582,1304.0
2020-10-02 13:45:00,158.92,158.97,158.74,158.74,1910.0,153.6292,153.6775,153.4551,153.4551,1910.0
2020-10-02 13:50:00,158.78,158.78,158.41,158.68,2200.0,153.4938,153.4938,153.1361,153.3971,2200.0
2020-10-02 13:55:00,158.68,158.73,158.58,158.63,2100.0,153.3971,153.4455,153.3005,153.3488,2100.0
2020-10-02 14:00:00,158.58,158.89,158.58,158.78,2200.0,153.3005,153.6002,153.3005,153.4938,2200.0
2020-10-02 14:05:00,158.96,159.13,158.82,159.0,2336.0,153.6678,153.8322,153.5325,153.7065,2336.0
2020-10-02 14:10:00,159.05,159.12,158.73,158.89,2425.0,153.7548,153.8225,153.4455,153.6002,2425.0
2020-10-02 14:15:00,158.93,159.05,158.81,158.91,903.0,153.6388,153.7548,153.5228,153.6195,903.0
2020-10-02 14:20:00,159.21,159.41,159.1,159.4,1353.0,153.9095,154.1028,153.8032,154.0932,1353.0
2020-10-02 14:25:00,159.38,159.41,159.29,159.41,1200.0,154.0738,154.1028,153.9868,154.1028,1200.0
2020-10-02 14:30:00,159.81,159.91,159.56,159.68,3600.0,154.4895,154.5862,154.2478,154.3639,3600.0
2020-10-02 14:35:00,159.77,159.89,159.68,159.75,6306.0,154.4509,154.5669,154.3639,154.4315,6306.0
2020-10-02 14:40:00,159.66,159.77,159.49,159.71,8703.0,154.3445,154.4509,154.1802,154.3929,8703.0
2020-10-02 14:45:00,159.58,159.68,159.4,159.4,1211.0,154.2672,154.3639,154.0932,154.0932,1211.0
2020-10-02 14:50:00,159.39,159.54,159.28,159.53,431.0,154.0835,154.2285,153.9772,154.2188,431.0
2020-10-02 14:55:00,159.41,159.88,159.31,159.52,3237.0,154.1028,154.5572,154.0062,154.2092,3237.0
2020-10-02 15:00:00,159.57,159.57,159.23,159.41,3338.0,154.2575,154.2575,153.9288,154.1028,3338.0
2020-10-02 15:05:00,159.28,159.29,159.16,159.2,300.0,153.9772,153.9868,153.8612,153.8998,300.0
2020-10-02 15:10:00,159.34,159.49,158.89,159.15,3205.0,154.0352,154.1802,153.6002,153.8515,3205.0
2020-10-02 15:15:00,159.06,159.39,159.06,159.33,3438.0,153.7645,154.0835,153.7645,154.0255,3438.0
2020-10-02 15:20:00,159.33,159.6,159.33,159.47,4324.0,154.0255,154.2865,154.0255,154.1608,4324.0
2020-10-02 15:25:00,159.48,159.67,159.48,159.59,18918.0,154.1705,154.3542,154.1705,154.2768,18918.0
2020-10-02 15:30:00,159.58,159.88,159.57,159.86,3400.0,154.2672,154.5572,154.2575,154.5379,3400.0
2020-10-02 15:35:00,159.78,159.83,159.53,159.59,5215.0,154.4605,154.5089,154.2188,154.2768,5215.0
2020-10-02 15:40:00,159.67,159.75,159.5,159.69,3100.0,154.3542,154.4315,154.1898,154.3735,3100.0
2020-10-02 15:45:00,159.76,159.76,159.42,159.49,7900.0,154.4412,154.4412,154.1125,154.1802,7900.0
2020-10-02 15:50:00,159.59,159.59,159.17,159.17,8892.0,154.2768,154.2768,153.8708,153.8708,8892.0
2020-10-02 15:55:00,159.24,159.39,158.85,158.85,32719.0,153.9385,154.0835,153.5615,153.5615,32719.0
2020-10-05 09:30:00,159.34,159.78,159.23,159.53,4929.0,154.0352,154.4605,153.9288,154.2188,4929.0
2020-10-05 09:35:00,159.63,159.63,159.17,159.17,682.0,154.3155,154.3155,153.8708,153.8708,682.0
2020-10-05 09:40:00,159.21,159.21,158.92,158.92,1100.0,153.9095,153.9095,153.6292,153.6292,1100.0
2020-10-05 09:45:00,159.08,159.41,159.08,159.22,1512.0,153.7838,154.1028,153.7838,153.9192,1512.0
2020-10-05 09:50:00,159.33,159.34,158.96,158.97,729.0,154.0255,154.0352,153.6678,153.6775,729.0
2020-10-05 09:55:00,159.07,159.18,158.94,159.14,2027.0,153.7742,153.8805,153.6485,153.8418,2027.0
2020-10-05 10:00:00,159.32,159.52,159.22,159.52,1200.0,154.0158,154.2092,153.9192,154.2092,1200.0
2020-10-05 10:05:00,159.66,160.02,159.66,160.02,1200.0,154.3445,154.6925,154.3445,154.6925,1200.0
2020-10-05 10:10:00,160.02,160.15,159.93,160.15,1417.0,154.6925,154.8182,154.6055,154.8182,1417.0
2020-10-05 10:15:00,160.24,160.36,159.79,159.89,9634.0,154.9052,155.0212,154.4702,154.5669,9634.0
2020-10-05 10:20:00,159.97,160.0,159.41,159.52,1000.0,154.6442,154.6732,154.1028,154.2092,1000.0
2020-10-05 10:25:00,159.41,159.42,159.15,159.24,1600.0,154.1028,154.1125,153.8515,153.9385,1600.0
2020-10-05 10:30:00,159.31,159.78,159.31,159.7,2300.0,154.0062,154.4605,154.0062,154.3832,2300.0
2020-10-05 10:35:00,159.58,159.59,159.23,159.23,6122.0,154.2672,154.2768,153.9288,153.9288,6122.0
2020-10-05 10:40:00,159.35,159.67,159.34,159.67,2200.0,154.0448,154.3542,154.0352,154.3542,2200.0
2020-10-05 10:45:00,159.64,159.72,159.46,159.68,5403.0,154.3252,154.4025,154.1512,154.3639,5403.0
2020-10-05 10:50:00,159.5,159.58,159.45,159.58,517.0,154.1898,154.2672,154.1415,154.2672,517.0
2020-10-05 10:55:00,159.53,159.61,159.06,159.06,2370.0,154.2188,154.2962,153.7645,153.7645,2370.0
2020-10-05 11:00:00,159.06,159.07,158.8,158.87,1617.0,153.7645,153.7742,153.5131,153.5808,1617.0
2020-10-05 11:05:00,159.07,159.09,158.64,158.64,2318.0,153.7742,153.7935,153.3585,153.3585,2318.0
2020-10-05 11:10:00,158.59,158.94,158.58,158.74,4114.0,153.3101,153.6485,153.3005,153.4551,4114.0
2020-10-05 11:15:00,158.67,158.92,158.67,158.78,2211.0,153.3875,153.6292,153.3875,153.4938,2211.0
2020-10-05 11:20:00,158.88,158.89,158.61,158.62,3311.0,153.5905,153.6002,153.3295,153.3391,3311.0
2020-10-05 11:25:00,158.62,158.82,158.24,158.7,19802.0,153.3391,153.5325,152.9718,153.4165,19802.0
2020-10-05 11:30:00,158.72,158.72,158.46,158.68,1100.0,153.4358,153.4358,153.1845,153.3971,1100.0
2020-10-05 11:35:00,158.69,158.86,158.66,158.79,1149.0,153.4068,153.5712,153.3778,153.5035,1149.0
2020-10-05 11:40:00,158.81,159.0,158.81,158.96,1800.0,153.5228,153.7065,153.5228,153.6678,1800.0
2020-10-05 11:45:00,158.77,158.83,158.77,158.81,400.0,153.4841,153.5422,153.4841,153.5228,400.0
2020-10-05 11:50:00,158.75,158.82,158.64,158.82,1335.0,153.4648,153.5325,153.3585,153.5325,1335.0
2020-10-05 11:55:00,158.76,158.79,158.55,158.66,1200.0,153.4745,153.5035,153.2715,153.3778,1200.0
2020-10-05 12:00:00,158.48,158.65,158.46,158.57,1700.0,153.2038,153.3681,153.1845,153.2908,1700.0
2020-10-05 12:05:00,158.52,158.78,158.52,158.78,2929.0,153.2425,153.4938,153.2425,153.4938,2929.0
2020-10-05 12:10:00,158.79,158.84,158.78,158.78,600.0,153.5035,153.5518,153.4938,153.4938,600.0
2020-10-05 12:15:00,158.82,158.82,158.75,158.77,511.0,153.5325,153.5325,153.4648,153.4841,511.0
2020-10-05 12:20:00,158.75,158.75,158.58,158.65,1324.0,153.4648,153.4648,153.3005,153.3681,1324.0
2020-10-05 12:25:00,158.64,158.82,158.58,158.81,2033.0,153.3585,153.5325,153.3005,153.5228,2033.0
2020-10-05 12:30:00,158.84,158.97,158.81,158.93,1480.0,153.5518,153.6775,153.5228,153.6388,1480.0
2020-10-05 12:35:00,158.97,158.98,158.89,158.95,1902.0,153.6775,153.6872,153.6002,153.6582,1902.0
2020-10-05 12:40:00,158.99,159.02,158.9,159.02,900.0,153.6968,153.7258,153.6098,153.7258,900.0
2020-10-05 12:45:00,159.02,159.05,159.02,159.05,619.0,153.7258,153.7548,153.7258,153.7548,619.0
2020-10-05 12:50:00,159.01,159.01,158.79,158.79,780.0,153.7162,153.7162,153.5035,153.5035,780.0
2020-10-05 12:55:00,158.92,158.92,158.88,158.88,400.0,153.6292,153.6292,153.5905,153.5905,400.0
2020-10-05 13:00:00,159.01,159.13,158.93,158.93,1105.0,153.7162,153.8322,153.6388,153.6388,1105.0
2020-10-05 13:05:00,158.91,158.98,158.9,158.93,800.0,153.6195,153.6872,153.6098,153.6388,800.0
2020-10-05 13:10:00,159.01,159.01,159.01,159.01,100.0,153.7162,153.7162,153.7162,153.7162,100.0
2020-10-05 13:15:00,158.97,158.97,158.64,158.64,1304.0,153.6775,153.6775,153.3585,153.3585,1304.0
2020-10-05 13:20:00,158.68,158.69,158.6,158.69,21200.0,153.3971,153.4068,153.3198,153.4068,21200.0
2020-10-05 13:25:00,158.69,158.73,158.61,158.62,1700.0,153.4068,153.4455,153.3295,153.3391,1700.0
2020-10-05 13:30:00,158.72,158.87,158.72,158.87,1079.0,153.4358,153.5808,153.4358,153.5808,1079.0
2020-10-05 13:35:00,158.93,159.06,158.82,159.06,700.0,153.6388,153.7645,153.5325,153.7645,700.0
2020-10-05 13:40:00,159.11,159.11,159.02,159.03,2047.0,153.8128,153.8128,153.7258,153.7355,2047.0
2020-10-05 13:45:00,159.0,159.02,158.8,158.87,1700.0,153.7065,153.7258,153.5131,153.5808,1700.0
2020-10-05 13:50:00,158.88,158.88,158.62,158.65,1000.0,153.5905,153.5905,153.3391,153.3681,1000.0
2020-10-05 13:55:00,158.65,158.66,158.58,158.66,1617.0,153.3681,153.3778,153.3005,153.3778,1617.0
2020-10-05 14:00:00,158.59,158.63,158.32,158.6,1800.0,153.3101,153.3488,153.0491,153.3198,1800.0
2020-10-05 14:05:00,158.66,158.75,158.64,158.66,1532.0,153.3778,153.4648,153.3585,153.3778,1532.0
2020-10-05 14:10:00,158.74,158.74,158.64,158.67,500.0,153.4551,153.4551,153.3585,153.3875,500.0
2020-10-05 14:15:00,158.65,158.76,158.65,158.75,300.0,153.3681,153.4745,153.3681,153.4648,300.0
2020-10-05 14:20:00,158.79,158.94,158.75,158.75,1828.0,153.5035,153.6485,153.4648,153.4648,1828.0
2020-10-05 14:25:00,158.63,158.72,158.59,158.68,1000.0,153.3488,153.4358,153.3101,153.3971,1000.0
2020-10-05 14:30:00,158.78,159.14,158.78,159.14,1500.0,153.4938,153.8418,153.4938,153.8418,1500.0
2020-10-05 14:35:00,159.08,159.24,159.01,159.17,2600.0,153.7838,153.9385,153.7162,153.8708,2600.0
2020-10-05 14:40:00,159.1,159.19,159.08,159.19,1713.0,153.8032,153.8902,153.7838,153.8902,1713.0
2020-10-05 14:45:00,159.13,159.13,159.12,159.13,200.0,153.8322,153.8322,153.8225,153.8322,200.0
2020-10-05 14:50:00,159.17,159.18,158.94,158.94,3801.0,153.8708,153.8805,153.6485,153.6485,3801.0
2020-10-05 14:55:00,159.02,159.56,159.02,159.4,4966.0,153.7258,154.2478,153.7258,154.0932,4966.0
2020-10-05 15:00:00,159.36,159.38,159.36,159.38,200.0,154.0545,154.0738,154.0545,154.0738,200.0
2020-10-05 15:05:00,159.31,159.42,159.24,159.42,700.0,154.0062,154.1125,153.9385,154.1125,700.0
2020-10-05 15:10:00,159.52,159.52,159.5,159.51,500.0,154.2092,154.2092,154.1898,154.1995,500.0
2020-10-05 15:15:00,159.52,159.87,159.52,159.86,3521.0,154.2092,154.5475,154.2092,154.5379,3521.0
2020-10-05 15:20:00,159.83,160.1,159.73,160.03,3336.0,154.5089,154.7699,154.4122,154.7022,3336.0
2020-10-05 15:25:00,159.97,160.17,159.91,160.09,20254.0,154.6442,154.8375,154.5862,154.7602,20254.0
2020-10-05 15:30:00,160.1,160.12,159.81,159.84,1700.0,154.7699,154.7892,154.4895,154.5185,1700.0
2020-10-05 15:35:00,159.8,160.11,159.79,159.87,4781.0,154.4799,154.7795,154.4702,154.5475,4781.0
2020-10-05 15:40:00,159.92,160.02,159.7,159.72,3472.0,154.5959,154.6925,154.3832,154.4025,3472.0
2020-10-05 15:45:00,159.68,159.68,159.54,159.65,4780.0,154.3639,154.3639,154.2285,154.3349,4780.0
2020-10-05 15:50:00,159.67,159.72,159.57,159.69,6538.0,154.3542,154.4025,154.2575,154.3735,6538.0
2020-10-05 15:55:00,159.8,159.94,159.57,159.79,29466.0,154.4799,154.6152,154.2575,154.4702,29466.0
2020-10-06 09:30:00,161.19,161.44,159.61,159.77,7524.0,155.8236,156.0653,154.2962,154.4509,7524.0
2020-10-06 09:35:00,160.03,160.07,159.42,159.48,2556.0,154.7022,154.7409,154.1125,154.1705,2556.0
2020-10-06 09:40:00,159.48,159.66,159.46,159.46,800.0,154.1705,154.3445,154.1512,154.1512,800.0
2020-10-06 09:45:00,159.34,159.66,159.08,159.48,2020.0,154.0352,154.3445,153.7838,154.1705,2020.0
2020-10-06 09:50:00,159.3,159.41,159.07,159.07,800.0,153.9965,154.1028,153.7742,153.7742,800.0
2020-10-06 09:55:00,159.2,159.4,158.84,159.4,12619.0,153.8998,154.0932,153.5518,154.0932,12619.0
2020-10-06 10:00:00,159.49,159.81,159.46,159.75,2830.0,154.1802,154.4895,154.1512,154.4315,2830.0
2020-10-06 10:05:00,159.77,160.16,159.77,160.16,1700.0,154.4509,154.8279,154.4509,154.8279,1700.0
2020-10-06 10:10:00,159.71,160.2,159.71,160.09,3190.0,154.3929,154.8665,154.3929,154.7602,3190.0
2020-10-06 10:15:00,160.17,160.58,160.12,160.43,13967.0,154.8375,155.2339,154.7892,155.0889,13967.0
2020-10-06 10:20:00,160.42,160.99,160.41,160.99,3108.0,155.0792,155.6302,155.0695,155.6302,3108.0
2020-10-06 10:25:00,160.83,160.83,160.66,160.77,2525.0,155.4756,155.4756,155.3112,155.4176,2525.0
2020-10-06 10:30:00,160.8,160.8,160.64,160.67,600.0,155.4466,155.4466,155.2919,155.3209,600.0
2020-10-06 10:35:00,160.69,160.81,160.54,160.7,1971.0,155.3402,155.4562,155.1952,155.3499,1971.0
2020-10-06 10:40:00,160.82,161.46,160.82,160.84,3603.0,155.4659,156.0846,155.4659,155.4852,3603.0
2020-10-06 10:45:00,160.82,160.83,160.75,160.75,1040.0,155.4659,155.4756,155.3982,155.3982,1040.0
2020-10-06 10:50:00,160.75,160.75,160.26,160.38,3502.0,155.3982,155.3982,154.9245,155.0405,3502.0
2020-10-06 10:55:00,160.36,160.59,160.36,160.4,1637.0,155.0212,155.2436,155.0212,155.0599,1637.0
2020-10-06 11:00:00,160.41,160.47,160.29,160.44,4774.0,155.0695,155.1276,154.9535,155.0986,4774.0
2020-10-06 11:05:00,160.46,160.51,160.11,160.21,2135.0,155.1179,155.1662,154.7795,154.8762,2135.0
2020-10-06 11:10:00,160.21,160.24,160.08,160.15,700.0,154.8762,154.9052,154.7505,154.8182,700.0
2020-10-06 11:15:00,160.17,160.17,159.68,159.68,7274.0,154.8375,154.8375,154.3639,154.3639,7274.0
2020-10-06 11:20:00,159.72,159.76,159.25,159.25,14585.0,154.4025,154.4412,153.9482,153.9482,14585.0
2020-10-06 11:25:00,159.27,159.62,159.27,159.5,2757.0,153.9675,154.3059,153.9675,154.1898,2757.0
2020-10-06 11:30:00,159.42,159.45,159.25,159.34,21073.0,154.1125,154.1415,153.9482,154.0352,21073.0
2020-10-06 11:35:00,159.43,159.51,159.25,159.51,2584.0,154.1222,154.1995,153.9482,154.1995,2584.0
2020-10-06 11:40:00,159.54,159.54,159.29,159.49,2800.0,154.2285,154.2285,153.9868,154.1802,2800.0
2020-10-06 11:45:00,159.42,159.5,159.25,159.32,1417.0,154.1125,154.1898,153.9482,154.0158,1417.0
2020-10-06 11:50:00,159.29,159.34,159.25,159.34,2830.0,153.9868,154.0352,153.9482,154.0352,2830.0
2020-10-06 11:55:00,159.41,159.49,159.34,159.44,900.0,154.1028,154.1802,154.0352,154.1318,900.0
2020-10-06 12:00:00,159.5,159.5,159.38,159.5,904.0,154.1898,154.1898,154.0738,154.1898,904.0
2020-10-06 12:05:00,159.41,159.43,159.4,159.43,248.0,154.1028,154.1222,154.0932,154.1222,248.0
2020-10-06 12:10:00,159.46,159.46,159.25,159.3,7445.0,154.1512,154.1512,153.9482,153.9965,7445.0
2020-10-06 12:15:00,159.32,159.55,159.29,159.53,1974.0,154.0158,154.2382,153.9868,154.2188,1974.0
2020-10-06 12:20:00,159.57,159.57,159.26,159.37,6083.0,154.2575,154.2575,153.9578,154.0642,6083.0
2020-10-06 12:25:00,159.46,159.46,159.39,159.39,300.0,154.1512,154.1512,154.0835,154.0835,300.0
2020-10-06 12:30:00,159.44,159.44,159.35,159.44,723.0,154.1318,154.1318,154.0448,154.1318,723.0
2020-10-06 12:35:00,159.45,159.45,159.44,159.45,767.0,154.1415,154.1415,154.1318,154.1415,767.0
2020-10-06 12:40:00,159.43,159.49,159.38,159.46,1703.0,154.1222,154.1802,154.0738,154.1512,1703.0
2020-10-06 12:45:00,159.52,159.52,159.43,159.44,2146.0,154.2092,154.2092,154.1222,154.1318,2146.0
2020-10-06 12:50:00,159.47,159.49,159.37,159.4,8200.0,154.1608,154.1802,154.0642,154.0932,8200.0
2020-10-06 12:55:00,159.43,159.43,159.31,159.4,3751.0,154.1222,154.1222,154.0062,154.0932,3751.0
2020-10-06 13:00:00,159.45,159.7,159.41,159.53,29773.0,154.1415,154.3832,154.1028,154.2188,29773.0
2020-10-06 13:05:00,159.35,159.75,159.35,159.55,18714.0,154.0448,154.4315,154.0448,154.2382,18714.0
2020-10-06 13:10:00,159.55,159.64,159.43,159.57,7235.0,154.2382,154.3252,154.1222,154.2575,7235.0
2020-10-06 13:15:00,159.57,159.57,159.36,159.47,29781.0,154.2575,154.2575,154.0545,154.1608,29781.0
2020-10-06 13:20:00,159.46,159.7,159.4,159.7,7803.0,154.1512,154.3832,154.0932,154.3832,7803.0
2020-10-06 13:25:00,159.67,159.75,159.45,159.52,4169.0,154.3542,154.4315,154.1415,154.2092,4169.0
2020-10-06 13:30:00,159.52,160.0,159.47,160.0,4823.0,154.2092,154.6732,154.1608,154.6732,4823.0
2020-10-06 13:35:00,160.04,160.04,159.8,159.81,1705.0,154.7119,154.7119,154.4799,154.4895,1705.0
2020-10-06 13:40:00,159.9,159.92,159.63,159.63,3722.0,154.5765,154.5959,154.3155,154.3155,3722.0
2020-10-06 13:45:00,159.8,159.8,159.58,159.66,1240.0,154.4799,154.4799,154.2672,154.3445,1240.0
2020-10-06 13:50:00,159.66,159.73,159.53,159.53,2900.0,154.3445,154.4122,154.2188,154.2188,2900.0
2020-10-06 13:55:00,159.56,159.56,159.39,159.47,2775.0,154.2478,154.2478,154.0835,154.1608,2775.0
2020-10-06 14:00:00,159.4,159.41,159.3,159.41,1300.0,154.0932,154.1028,153.9965,154.1028,1300.0
2020-10-06 14:05:00,159.43,159.57,159.38,159.39,4731.0,154.1222,154.2575,154.0738,154.0835,4731.0
2020-10-06 14:10:00,159.34,159.37,159.24,159.37,1000.0,154.0352,154.0642,153.9385,154.0642,1000.0
2020-10-06 14:15:00,159.39,159.5,159.34,159.5,700.0,154.0835,154.1898,154.0352,154.1898,700.0
2020-10-06 14:20:00,159.57,159.61,159.48,159.61,3000.0,154.2575,154.2962,154.1705,154.2962,3000.0
2020-10-06 14:25:00,159.55,159.55,159.44,159.44,810.0,154.2382,154.2382,154.1318,154.1318,810.0
2020-10-06 14:30:00,159.54,159.59,159.48,159.48,10172.0,154.2285,154.2768,154.1705,154.1705,10172.0
2020-10-06 14:35:00,159.52,159.56,159.51,159.52,1540.0,154.2092,154.2478,154.1995,154.2092,1540.0
2020-10-06 14:40:00,159.49,159.86,159.49,159.75,12819.0,154.1802,154.5379,154.1802,154.4315,12819.0
2020-10-06 14:45:00,159.75,159.76,159.06,159.06,1504.0,154.4315,154.4412,153.7645,153.7645,1504.0
2020-10-06 14:50:00,159.04,159.07,157.64,157.84,3500.0,153.7452,153.7742,152.3918,152.5851,3500.0
2020-10-06 14:55:00,157.26,157.71,157.07,157.31,1770.0,152.0244,152.4594,151.8407,152.0728,1770.0
2020-10-06 15:00:00,157.2,157.48,157.11,157.11,700.0,151.9664,152.2371,151.8794,151.8794,700.0
2020-10-06 15:05:00,157.06,157.46,156.7,156.96,2911.0,151.8311,152.2178,151.4831,151.7344,2911.0
2020-10-06 15:10:00,157.11,157.25,156.94,157.17,1200.0,151.8794,152.0148,151.7151,151.9374,1200.0
2020-10-06 15:15:00,157.1,157.24,156.9,156.95,6310.0,151.8697,152.0051,151.6764,151.7247,6310.0
2020-10-06 15:20:00,157.0,157.38,156.9,157.37,30218.0,151.7731,152.1404,151.6764,152.1308,30218.0
2020-10-06 15:25:00,157.37,157.78,157.37,157.77,4901.0,152.1308,152.5271,152.1308,152.5174,4901.0
2020-10-06 15:30:00,157.82,158.08,157.61,158.08,3020.0,152.5658,152.8171,152.3628,152.8171,3020.0
2020-10-06 15:35:00,158.08,158.08,157.61,157.61,4349.0,152.8171,152.8171,152.3628,152.3628,4349.0
2020-10-06 15:40:00,157.72,158.05,157.53,157.8,16914.0,152.4691,152.7881,152.2854,152.5464,16914.0
2020-10-06 15:45:00,157.75,158.01,157.34,158.0,16917.0,152.4981,152.7495,152.1018,152.7398,16917.0
2020-10-06 15:50:00,158.0,158.07,157.44,157.72,27327.0,152.7398,152.8075,152.1984,152.4691,27327.0
2020-10-06 15:55:00,157.68,157.71,157.21,157.27,30069.0,152.4304,152.4594,151.9761,152.0341,30069.0
2020-10-07 09:30:00,159.03,159.03,158.55,158.56,2979.0,153.7355,153.7355,153.2715,153.2811,2979.0
2020-10-07 09:35:00,158.72,159.22,158.6,158.97,500.0,153.4358,153.9192,153.3198,153.6775,500.0
2020-10-07 09:40:00,158.84,158.85,158.5,158.78,1793.0,153.5518,153.5615,153.2231,153.4938,1793.0
2020-10-07 09:45:00,158.57,158.59,158.55,158.59,417.0,153.2908,153.3101,153.2715,153.3101,417.0
2020-10-07 09:50:00,158.52,158.52,158.25,158.38,1098.0,153.2425,153.2425,152.9815,153.1071,1098.0
2020-10-07 09:55:00,158.28,158.34,158.27,158.27,996.0,153.0105,153.0685,153.0008,153.0008,996.0
2020-10-07 10:00:00,158.26,158.74,158.25,158.74,1705.0,152.9911,153.4551,152.9815,153.4551,1705.0
2020-10-07 10:05:00,158.75,158.75,158.55,158.57,501.0,153.4648,153.4648,153.2715,153.2908,501.0
2020-10-07 10:10:00,158.56,158.66,158.45,158.46,747.0,153.2811,153.3778,153.1748,153.1845,747.0
2020-10-07 10:15:00,158.55,159.1,158.55,159.01,1503.0,153.2715,153.8032,153.2715,153.7162,1503.0
2020-10-07 10:20:00,159.01,159.23,158.96,159.03,8021.0,153.7162,153.9288,153.6678,153.7355,8021.0
2020-10-07 10:25:00,159.04,159.27,158.77,158.8,5970.0,153.7452,153.9675,153.4841,153.5131,5970.0
2020-10-07 10:30:00,158.74,158.92,158.69,158.85,3995.0,153.4551,153.6292,153.4068,153.5615,3995.0
2020-10-07 10:35:00,158.9,158.93,158.74,158.74,1156.0,153.6098,153.6388,153.4551,153.4551,1156.0
2020-10-07 10:40:00,158.79,158.79,158.44,158.44,517.0,153.5035,153.5035,153.1651,153.1651,517.0
2020-10-07 10:45:00,158.72,158.91,158.71,158.76,600.0,153.4358,153.6195,153.4261,153.4745,600.0
2020-10-07 10:50:00,158.75,158.85,158.66,158.66,423.0,153.4648,153.5615,153.3778,153.3778,423.0
2020-10-07 10:55:00,158.58,158.84,158.58,158.7,800.0,153.3005,153.5518,153.3005,153.4165,800.0
2020-10-07 11:00:00,158.75,158.76,158.67,158.73,400.0,153.4648,153.4745,153.3875,153.4455,400.0
2020-10-07 11:05:00,158.7,158.84,158.7,158.77,857.0,153.4165,153.5518,153.4165,153.4841,857.0
2020-10-07 11:10:00,158.77,158.85,158.59,158.59,3711.0,153.4841,153.5615,153.3101,153.3101,3711.0
2020-10-07 11:15:00,158.69,158.77,158.6,158.74,1314.0,153.4068,153.4841,153.3198,153.4551,1314.0
2020-10-07 11:20:00,158.65,158.84,158.65,158.68,1470.0,153.3681,153.5518,153.3681,153.3971,1470.0
2020-10-07 11:25:00,158.83,158.89,158.63,158.84,2668.0,153.5422,153.6002,153.3488,153.5518,2668.0
2020-10-07 11:30:00,158.87,158.87,158.79,158.81,400.0,153.5808,153.5808,153.5035,153.5228,400.0
2020-10-07 11:35:00,158.88,158.91,158.77,158.8,1802.0,153.5905,153.6195,153.4841,153.5131,1802.0
2020-10-07 11:40:00,158.85,158.98,158.79,158.89,10199.0,153.5615,153.6872,153.5035,153.6002,10199.0
2020-10-07 11:45:00,158.87,158.96,158.83,158.96,700.0,153.5808,153.6678,153.5422,153.6678,700.0
2020-10-07 11:50:00,158.95,158.95,158.86,158.94,1268.0,153.6582,153.6582,153.5712,153.6485,1268.0
2020-10-07 11:55:00,158.96,159.01,158.87,158.87,1201.0,153.6678,153.7162,153.5808,153.5808,1201.0
2020-10-07 12:00:00,158.87,159.04,158.86,158.99,1400.0,153.5808,153.7452,153.5712,153.6968,1400.0
2020-10-07 12:05:00,158.96,159.01,158.94,158.94,1122.0,153.6678,153.7162,153.6485,153.6485,1122.0
2020-10-07 12:10:00,159.05,159.08,158.96,158.96,2300.0,153.7548,153.7838,153.6678,153.6678,2300.0
2020-10-07 12:15:00,159.0,159.07,158.98,159.0,2867.0,153.7065,153.7742,153.6872,153.7065,2867.0
2020-10-07 12:20:00,159.0,159.05,158.93,159.03,1900.0,153.7065,153.7548,153.6388,153.7355,1900.0
2020-10-07 12:25:00,159.02,159.02,158.62,158.85,1400.0,153.7258,153.7258,153.3391,153.5615,1400.0
2020-10-07 12:30:00,159.07,159.16,158.97,159.09,1900.0,153.7742,153.8612,153.6775,153.7935,1900.0
2020-10-07 12:35:00,159.05,159.11,159.01,159.06,1600.0,153.7548,153.8128,153.7162,153.7645,1600.0
2020-10-07 12:40:00,159.06,159.31,159.06,159.19,1200.0,153.7645,154.0062,153.7645,153.8902,1200.0
2020-10-07 12:45:00,159.18,159.28,159.05,159.05,1615.0,153.8805,153.9772,153.7548,153.7548,1615.0
2020-10-07 12:50:00,158.98,159.23,158.98,159.1,2412.0,153.6872,153.9288,153.6872,153.8032,2412.0
2020-10-07 12:55:00,159.12,159.24,159.12,159.24,3244.0,153.8225,153.9385,153.8225,153.9385,3244.0
2020-10-07 13:00:00,159.31,159.47,159.1,159.28,8604.0,154.0062,154.1608,153.8032,153.9772,8604.0
2020-10-07 13:05:00,159.53,159.57,159.45,159.5,4835.0,154.2188,154.2575,154.1415,154.1898,4835.0
2020-10-07 13:10:00,159.49,159.49,159.34,159.4,4089.0,154.1802,154.1802,154.0352,154.0932,4089.0
2020-10-07 13:15:00,159.36,160.09,159.18,160.09,13841.0,154.0545,154.7602,153.8805,154.7602,13841.0
2020-10-07 13:20:00,160.14,160.4,159.96,160.4,7622.0,154.8085,155.0599,154.6345,155.0599,7622.0
2020-10-07 13:25:00,160.39,160.58,160.37,160.5,3200.0,155.0502,155.2339,155.0309,155.1566,3200.0
2020-10-07 13:30:00,160.5,160.51,160.26,160.27,1403.0,155.1566,155.1662,154.9245,154.9342,1403.0
2020-10-07 13:35:00,160.37,160.45,160.36,160.37,797.0,155.0309,155.1082,155.0212,155.0309,797.0
2020-10-07 13:40:00,160.34,160.44,160.11,160.3,10866.0,155.0019,155.0986,154.7795,154.9632,10866.0
2020-10-07 13:45:00,160.3,160.47,160.28,160.31,5908.0,154.9632,155.1276,154.9439,154.9729,5908.0
2020-10-07 13:50:00,160.33,160.43,160.32,160.36,4300.0,154.9922,155.0889,154.9825,155.0212,4300.0
2020-10-07 13:55:00,160.34,160.37,160.23,160.26,4222.0,155.0019,155.0309,154.8955,154.9245,4222.0
2020-10-07 14:00:00,160.3,160.45,160.25,160.37,18521.0,154.9632,155.1082,154.9149,155.0309,18521.0
2020-10-07 14:05:00,160.36,160.45,160.29,160.33,8950.0,155.0212,155.1082,154.9535,154.9922,8950.0
2020-10-07 14:10:00,160.37,160.49,160.3,160.41,6499.0,155.0309,155.1469,154.9632,155.0695,6499.0
2020-10-07 14:15:00,160.44,161.24,160.34,161.16,19469.0,155.0986,155.8719,155.0019,155.7946,19469.0
2020-10-07 14:20:00,161.16,161.16,160.77,160.92,5600.0,155.7946,155.7946,155.4176,155.5626,5600.0
2020-10-07 14:25:00,160.86,161.01,160.84,160.9,3600.0,155.5046,155.6496,155.4852,155.5432,3600.0
2020-10-07 14:30:00,160.94,160.96,160.84,160.93,4833.0,155.5819,155.6012,155.4852,155.5722,4833.0
2020-10-07 14:35:00,160.91,160.96,160.75,160.75,3948.0,155.5529,155.6012,155.3982,155.3982,3948.0
2020-10-07 14:40:00,160.72,160.82,160.58,160.59,5855.0,155.3692,155.4659,155.2339,155.2436,5855.0
2020-10-07 14:45:00,160.61,160.65,160.36,160.6,15071.0,155.2629,155.3016,155.0212,155.2532,15071.0
2020-10-07 14:50:00,160.62,161.09,160.61,161.09,5214.0,155.2726,155.7269,155.2629,155.7269,5214.0
2020-10-07 14:55:00,161.14,161.31,161.06,161.2,2115.0,155.7752,155.9396,155.6979,155.8332,2115.0
2020-10-07 15:00:00,161.22,161.27,160.98,161.01,2415.0,155.8526,155.9009,155.6206,155.6496,2415.0
2020-10-07 15:05:00,161.06,161.34,161.06,161.29,3002.0,155.6979,155.9686,155.6979,155.9203,3002.0
2020-10-07 15:10:00,161.32,161.47,161.32,161.39,1900.0,155.9493,156.0943,155.9493,156.0169,1900.0
2020-10-07 15:15:00,161.36,161.38,161.23,161.23,2224.0,155.9879,156.0073,155.8622,155.8622,2224.0
2020-10-07 15:20:00,161.22,161.31,161.11,161.12,2116.0,155.8526,155.9396,155.7462,155.7559,2116.0
2020-10-07 15:25:00,161.11,161.15,161.03,161.07,2100.0,155.7462,155.7849,155.6689,155.7076,2100.0
2020-10-07 15:30:00,161.07,161.17,160.88,160.95,2201.0,155.7076,155.8042,155.5239,155.5916,2201.0
2020-10-07 15:35:00,160.94,161.04,160.71,161.03,4500.0,155.5819,155.6786,155.3596,155.6689,4500.0
2020-10-07 15:40:00,161.02,161.16,160.74,160.83,6441.0,155.6592,155.7946,155.3886,155.4756,6441.0
2020-10-07 15:45:00,160.86,160.86,160.66,160.76,9102.0,155.5046,155.5046,155.3112,155.4079,9102.0
2020-10-07 15:50:00,160.81,161.39,160.75,160.97,25242.0,155.4562,156.0169,155.3982,155.6109,25242.0
2020-10-07 15:55:00,161.08,161.29,160.9,161.06,29572.0,155.7172,155.9203,155.5432,155.6979,29572.0
2020-10-08 09:30:00,162.44,162.85,162.44,162.72,4786.0,157.032,157.4283,157.032,157.3026,4786.0
2020-10-08 09:35:00,162.79,162.79,162.78,162.78,200.0,157.3703,157.3703,157.3606,157.3606,200.0
2020-10-08 09:40:00,162.7,162.93,162.7,162.79,1063.0,157.2833,157.5057,157.2833,157.3703,1063.0
2020-10-08 09:45:00,162.82,162.82,162.66,162.72,700.0,157.3993,157.3993,157.2446,157.3026,700.0
2020-10-08 09:50:00,162.62,163.17,162.57,163.17,500.0,157.206,157.7377,157.1576,157.7377,500.0
2020-10-08 09:55:00,163.04,163.49,163.04,163.35,1247.0,157.612,158.047,157.612,157.9117,1247.0
2020-10-08 10:00:00,163.49,163.55,162.52,162.52,1203.0,158.047,158.105,157.1093,157.1093,1203.0
2020-10-08 10:05:00,162.72,163.22,162.72,163.11,800.0,157.3026,157.786,157.3026,157.6797,800.0
2020-10-08 10:10:00,163.09,163.5,163.05,163.5,1120.0,157.6603,158.0567,157.6217,158.0567,1120.0
2020-10-08 10:15:00,163.43,163.75,163.41,163.75,1590.0,157.989,158.2984,157.9697,158.2984,1590.0
2020-10-08 10:20:00,163.56,164.13,163.56,164.05,1769.0,158.1147,158.6657,158.1147,158.5884,1769.0
2020-10-08 10:25:00,164.1,164.28,163.79,164.28,5824.0,158.6367,158.8107,158.337,158.8107,5824.0
2020-10-08 10:30:00,164.12,164.9,164.12,164.82,5042.0,158.656,159.4101,158.656,159.3327,5042.0
2020-10-08 10:35:00,164.87,165.25,164.78,165.04,4900.0,159.3811,159.7484,159.2941,159.5454,4900.0
2020-10-08 10:40:00,164.97,165.01,164.7,164.99,2320.0,159.4777,159.5164,159.2167,159.4971,2320.0
2020-10-08 10:45:00,165.01,165.31,164.73,165.31,2200.0,159.5164,159.8064,159.2457,159.8064,2200.0
2020-10-08 10:50:00,165.31,165.56,164.94,165.23,4296.0,159.8064,160.0481,159.4487,159.7291,4296.0
2020-10-08 10:55:00,165.21,165.34,165.02,165.09,8693.0,159.7097,159.8354,159.5261,159.5937,8693.0
2020-10-08 11:00:00,165.08,165.13,164.74,164.74,2400.0,159.5841,159.6324,159.2554,159.2554,2400.0
2020-10-08 11:05:00,164.64,164.64,164.39,164.47,1100.0,159.1587,159.1587,158.917,158.9944,1100.0
2020-10-08 11:10:00,164.3,164.3,163.65,163.81,2268.0,158.83,158.83,158.2017,158.3564,2268.0
2020-10-08 11:15:00,163.77,163.88,163.35,163.36,3231.0,158.3177,158.424,157.9117,157.9213,3231.0
2020-10-08 11:20:00,163.36,163.43,163.01,163.02,2468.0,157.9213,157.989,157.583,157.5927,2468.0
2020-10-08 11:25:00,163.19,163.21,162.62,162.72,3043.0,157.757,157.7763,157.206,157.3026,3043.0
2020-10-08 11:30:00,162.6,162.7,162.18,162.2,3747.0,157.1866,157.2833,156.7806,156.8,3747.0
2020-10-08 11:35:00,162.4,162.89,162.34,162.89,2043.0,156.9933,157.467,156.9353,157.467,2043.0
2020-10-08 11:40:00,162.89,162.89,162.5,162.62,1000.0,157.467,157.467,157.09,157.206,1000.0
2020-10-08 11:45:00,162.63,162.82,162.6,162.82,805.0,157.2156,157.3993,157.1866,157.3993,805.0
2020-10-08 11:50:00,162.81,162.81,162.53,162.53,300.0,157.3896,157.3896,157.119,157.119,300.0
2020-10-08 11:55:00,162.52,162.61,162.36,162.61,4496.0,157.1093,157.1963,156.9546,157.1963,4496.0
2020-10-08 12:00:00,162.59,162.74,162.38,162.74,3230.0,157.177,157.322,156.974,157.322,3230.0
2020-10-08 12:05:00,162.82,163.11,162.82,163.11,1010.0,157.3993,157.6797,157.3993,157.6797,1010.0
2020-10-08 12:10:00,163.06,163.06,162.8,162.8,1004.0,157.6313,157.6313,157.38,157.38,1004.0
2020-10-08 12:15:00,162.88,163.05,162.87,163.03,1359.0,157.4573,157.6217,157.4476,157.6023,1359.0
2020-10-08 12:20:00,163.09,163.32,162.99,163.32,2549.0,157.6603,157.8827,157.5637,157.8827,2549.0
2020-10-08 12:25:00,163.31,163.35,163.27,163.32,1000.0,157.873,157.9117,157.8343,157.8827,1000.0
2020-10-08 12:30:00,163.34,163.34,163.18,163.34,847.0,157.902,157.902,157.7473,157.902,847.0
2020-10-08 12:35:00,163.22,163.4,163.22,163.4,1200.0,157.786,157.96,157.786,157.96,1200.0
2020-10-08 12:40:00,163.36,163.37,163.26,163.26,900.0,157.9213,157.931,157.8247,157.8247,900.0
2020-10-08 12:45:00,163.08,163.16,163.08,163.16,400.0,157.6507,157.728,157.6507,157.728,400.0
2020-10-08 12:50:00,163.21,163.21,163.08,163.09,400.0,157.7763,157.7763,157.6507,157.6603,400.0
2020-10-08 12:55:00,163.11,163.2,163.1,163.18,1800.0,157.6797,157.7667,157.67,157.7473,1800.0
2020-10-08 13:00:00,163.14,163.14,163.03,163.06,1200.0,157.7087,157.7087,157.6023,157.6313,1200.0
2020-10-08 13:05:00,163.06,163.08,163.06,163.08,400.0,157.6313,157.6507,157.6313,157.6507,400.0
2020-10-08 13:10:00,162.98,163.0,162.95,163.0,2205.0,157.554,157.5733,157.525,157.5733,2205.0
2020-10-08 13:15:00,162.97,162.99,162.94,162.96,1000.0,157.5443,157.5637,157.5153,157.5347,1000.0
2020-10-08 13:20:00,162.91,162.99,162.73,162.73,3840.0,157.4863,157.5637,157.3123,157.3123,3840.0
2020-10-08 13:25:00,162.65,162.7,162.43,162.43,1479.0,157.235,157.2833,157.0223,157.0223,1479.0
2020-10-08 13:30:00,162.34,162.41,162.29,162.36,1904.0,156.9353,157.003,156.887,156.9546,1904.0
2020-10-08 13:35:00,162.39,162.42,162.25,162.28,931.0,156.9836,157.0126,156.8483,156.8773,931.0
2020-10-08 13:40:00,162.2,162.27,162.2,162.27,1200.0,156.8,156.8676,156.8,156.8676,1200.0
2020-10-08 13:45:00,162.19,162.31,162.19,162.31,707.0,156.7903,156.9063,156.7903,156.9063,707.0
2020-10-08 13:50:00,162.27,162.29,162.26,162.29,220.0,156.8676,156.887,156.858,156.887,220.0
2020-10-08 13:55:00,162.27,162.27,162.21,162.21,401.0,156.8676,156.8676,156.8096,156.8096,401.0
2020-10-08 14:00:00,162.2,162.24,162.16,162.24,1101.0,156.8,156.8386,156.7613,156.8386,1101.0
2020-10-08 14:05:00,162.29,162.57,162.29,162.57,2100.0,156.887,157.1576,156.887,157.1576,2100.0
2020-10-08 14:10:00,162.5,162.5,162.48,162.48,400.0,157.09,157.09,157.0706,157.0706,400.0
2020-10-08 14:15:00,162.37,162.47,162.21,162.21,1876.0,156.9643,157.061,156.8096,156.8096,1876.0
2020-10-08 14:20:00,162.28,162.34,162.28,162.34,1005.0,156.8773,156.9353,156.8773,156.9353,1005.0
2020-10-08 14:25:00,162.25,162.27,162.24,162.27,600.0,156.8483,156.8676,156.8386,156.8676,600.0
2020-10-08 14:30:00,162.34,162.4,162.34,162.38,775.0,156.9353,156.9933,156.9353,156.974,775.0
2020-10-08 14:35:00,162.26,162.42,162.21,162.42,1583.0,156.858,157.0126,156.8096,157.0126,1583.0
2020-10-08 14:40:00,162.36,162.5,162.36,162.41,725.0,156.9546,157.09,156.9546,157.003,725.0
2020-10-08 14:45:00,162.38,162.43,162.27,162.28,1845.0,156.974,157.0223,156.8676,156.8773,1845.0
2020-10-08 14:50:00,162.15,162.32,162.14,162.28,1596.0,156.7516,156.916,156.742,156.8773,1596.0
2020-10-08 14:55:00,162.35,162.36,162.32,162.36,300.0,156.945,156.9546,156.916,156.9546,300.0
2020-10-08 15:00:00,162.24,162.29,162.1,162.15,1710.0,156.8386,156.887,156.7033,156.7516,1710.0
2020-10-08 15:05:00,162.19,162.19,162.02,162.04,1603.0,156.7903,156.7903,156.6259,156.6453,1603.0
2020-10-08 15:10:00,162.06,162.33,162.06,162.28,2600.0,156.6646,156.9256,156.6646,156.8773,2600.0
2020-10-08 15:15:00,162.24,162.27,162.14,162.27,1300.0,156.8386,156.8676,156.742,156.8676,1300.0
2020-10-08 15:20:00,162.24,162.34,162.18,162.34,1500.0,156.8386,156.9353,156.7806,156.9353,1500.0
2020-10-08 15:25:00,162.27,162.56,162.23,162.56,2600.0,156.8676,157.148,156.829,157.148,2600.0
2020-10-08 15:30:00,162.48,162.51,162.39,162.47,1584.0,157.0706,157.0996,156.9836,157.061,1584.0
2020-10-08 15:35:00,162.45,162.59,162.4,162.55,2480.0,157.0416,157.177,156.9933,157.1383,2480.0
2020-10-08 15:40:00,162.5,162.74,162.46,162.74,3008.0,157.09,157.322,157.0513,157.322,3008.0
2020-10-08 15:45:00,162.65,162.65,162.46,162.49,6637.0,157.235,157.235,157.0513,157.0803,6637.0
2020-10-08 15:50:00,162.44,162.49,162.02,162.19,12309.0,157.032,157.0803,156.6259,156.7903,12309.0
2020-10-08 15:55:00,162.16,162.3,161.79,161.8,63413.0,156.7613,156.8966,156.4036,156.4133,63413.0
2020-10-09 09:30:00,163.21,163.21,161.87,162.99,6437.0,157.7763,157.7763,156.4809,157.5637,6437.0
2020-10-09 09:35:00,162.98,164.14,162.98,164.07,3300.0,157.554,158.6754,157.554,158.6077,3300.0
2020-10-09 09:40:00,161.69,161.69,161.69,161.69,161.0,156.3069,156.3069,156.3069,156.3069,161.0
2020-10-09 09:45:00,162.19,162.79,162.19,162.46,1180.0,156.7903,157.3703,156.7903,157.0513,1180.0
2020-10-09 09:50:00,162.75,162.76,162.29,162.48,1969.0,157.3316,157.3413,156.887,157.0706,1969.0
2020-10-09 09:55:00,162.66,162.7,162.49,162.7,840.0,157.2446,157.2833,157.0803,157.2833,840.0
2020-10-09 10:00:00,162.84,162.84,162.44,162.73,1234.0,157.4186,157.4186,157.032,157.3123,1234.0
2020-10-09 10:05:00,162.68,162.68,162.42,162.47,959.0,157.264,157.264,157.0126,157.061,959.0
2020-10-09 10:10:00,162.55,162.89,162.41,162.74,903.0,157.1383,157.467,157.003,157.322,903.0
2020-10-09 10:15:00,162.9,163.1,162.88,163.09,1316.0,157.4767,157.67,157.4573,157.6603,1316.0
2020-10-09 10:20:00,163.08,163.19,162.89,163.19,589.0,157.6507,157.757,157.467,157.757,589.0
2020-10-09 10:25:00,163.33,163.33,163.13,163.18,1196.0,157.8923,157.8923,157.699,157.7473,1196.0
2020-10-09 10:30:00,163.31,163.37,163.12,163.37,1978.0,157.873,157.931,157.6893,157.931,1978.0
2020-10-09 10:35:00,163.31,163.6,163.25,163.59,300.0,157.873,158.1533,157.815,158.1437,300.0
2020-10-09 10:40:00,163.57,163.73,163.52,163.6,2087.0,158.1243,158.279,158.076,158.1533,2087.0
2020-10-09 10:45:00,163.67,163.94,163.63,163.83,1501.0,158.221,158.482,158.1823,158.3757,1501.0
2020-10-09 10:50:00,163.96,164.04,163.89,164.02,1130.0,158.5014,158.5787,158.4337,158.5594,1130.0
2020-10-09 10:55:00,164.14,164.14,163.82,163.87,2755.0,158.6754,158.6754,158.366,158.4144,2755.0
2020-10-09 11:00:00,163.87,163.98,163.78,163.81,2803.0,158.4144,158.5207,158.3274,158.3564,2803.0
2020-10-09 11:05:00,163.86,164.08,163.86,164.0,1400.0,158.4047,158.6174,158.4047,158.54,1400.0
2020-10-09 11:10:00,164.01,164.14,164.01,164.11,500.0,158.5497,158.6754,158.5497,158.6464,500.0
2020-10-09 11:15:00,164.15,164.15,164.09,164.14,1400.0,158.685,158.685,158.627,158.6754,1400.0
2020-10-09 11:20:00,164.17,164.23,163.95,163.95,1903.0,158.7044,158.7624,158.4917,158.4917,1903.0
2020-10-09 11:25:00,163.91,163.93,163.84,163.84,1300.0,158.453,158.4724,158.3854,158.3854,1300.0
2020-10-09 11:30:00,163.81,163.95,163.78,163.95,2116.0,158.3564,158.4917,158.3274,158.4917,2116.0
2020-10-09 11:35:00,163.92,164.11,163.92,164.1,1309.0,158.4627,158.6464,158.4627,158.6367,1309.0
2020-10-09 11:40:00,164.07,164.54,164.07,164.28,2577.0,158.6077,159.0621,158.6077,158.8107,2577.0
2020-10-09 11:45:00,164.37,164.9,164.37,164.8,600.0,158.8977,159.4101,158.8977,159.3134,600.0
2020-10-09 11:50:00,164.88,165.07,164.74,165.07,2407.0,159.3907,159.5744,159.2554,159.5744,2407.0
2020-10-09 11:55:00,165.14,165.26,165.14,165.26,400.0,159.6421,159.7581,159.6421,159.7581,400.0
2020-10-09 12:00:00,165.3,165.3,164.96,165.16,2000.0,159.7967,159.7967,159.4681,159.6614,2000.0
2020-10-09 12:05:00,165.07,165.08,164.98,164.98,701.0,159.5744,159.5841,159.4874,159.4874,701.0
2020-10-09 12:10:00,164.97,164.97,164.65,164.78,1042.0,159.4777,159.4777,159.1684,159.2941,1042.0
2020-10-09 12:15:00,164.79,164.93,164.73,164.93,1221.0,159.3037,159.4391,159.2457,159.4391,1221.0
2020-10-09 12:20:00,164.95,165.27,164.95,165.27,1600.0,159.4584,159.7677,159.4584,159.7677,1600.0
2020-10-09 12:25:00,165.33,165.34,164.97,165.17,3050.0,159.8257,159.8354,159.4777,159.6711,3050.0
2020-10-09 12:30:00,165.1,165.13,164.92,164.93,1091.0,159.6034,159.6324,159.4294,159.4391,1091.0
2020-10-09 12:35:00,164.95,165.01,164.93,164.95,1406.0,159.4584,159.5164,159.4391,159.4584,1406.0
2020-10-09 12:40:00,164.93,164.95,164.65,164.69,1105.0,159.4391,159.4584,159.1684,159.2071,1105.0
2020-10-09 12:45:00,164.68,164.84,164.67,164.84,900.0,159.1974,159.3521,159.1877,159.3521,900.0
2020-10-09 12:50:00,164.79,164.95,164.79,164.95,1424.0,159.3037,159.4584,159.3037,159.4584,1424.0
2020-10-09 12:55:00,164.88,164.88,164.7,164.81,2300.0,159.3907,159.3907,159.2167,159.3231,2300.0
2020-10-09 13:00:00,164.76,164.89,164.76,164.84,5938.0,159.2747,159.4004,159.2747,159.3521,5938.0
2020-10-09 13:05:00,164.9,165.21,164.88,165.21,1257.0,159.4101,159.7097,159.3907,159.7097,1257.0
2020-10-09 13:10:00,165.25,165.26,165.19,165.23,400.0,159.7484,159.7581,159.6904,159.7291,400.0
2020-10-09 13:15:00,165.24,165.25,164.97,164.97,805.0,159.7387,159.7484,159.4777,159.4777,805.0
2020-10-09 13:20:00,165.0,165.07,164.83,164.83,2110.0,159.5067,159.5744,159.3424,159.3424,2110.0
2020-10-09 13:25:00,164.76,164.9,164.76,164.82,1200.0,159.2747,159.4101,159.2747,159.3327,1200.0
2020-10-09 13:30:00,164.75,164.9,164.75,164.82,600.0,159.2651,159.4101,159.2651,159.3327,600.0
2020-10-09 13:35:00,164.78,164.88,164.71,164.77,2235.0,159.2941,159.3907,159.2264,159.2844,2235.0
2020-10-09 13:40:00,164.82,164.85,164.75,164.82,1004.0,159.3327,159.3617,159.2651,159.3327,1004.0
2020-10-09 13:45:00,164.68,164.81,164.58,164.58,1687.0,159.1974,159.3231,159.1007,159.1007,1687.0
2020-10-09 13:50:00,164.55,164.56,164.55,164.55,100.0,159.0717,159.0814,159.0717,159.0717,100.0
2020-10-09 13:55:00,164.62,164.9,164.62,164.84,1391.0,159.1394,159.4101,159.1394,159.3521,1391.0
2020-10-09 14:00:00,164.79,164.81,164.75,164.78,1000.0,159.3037,159.3231,159.2651,159.2941,1000.0
2020-10-09 14:05:00,164.7,164.72,164.55,164.55,1100.0,159.2167,159.2361,159.0717,159.0717,1100.0
2020-10-09 14:10:00,164.46,164.46,164.39,164.46,500.0,158.9847,158.9847,158.917,158.9847,500.0
2020-10-09 14:15:00,164.49,164.49,164.49,164.49,100.0,159.0137,159.0137,159.0137,159.0137,100.0
2020-10-09 14:20:00,164.39,164.39,164.33,164.33,315.0,158.917,158.917,158.859,158.859,315.0
2020-10-09 14:25:00,164.25,164.26,164.19,164.25,900.0,158.7817,158.7914,158.7237,158.7817,900.0
2020-10-09 14:30:00,164.25,164.25,164.15,164.2,2281.0,158.7817,158.7817,158.685,158.7334,2281.0
2020-10-09 14:35:00,164.2,164.2,163.88,164.18,7125.0,158.7334,158.7334,158.424,158.714,7125.0
2020-10-09 14:40:00,164.2,164.25,164.19,164.25,3042.0,158.7334,158.7817,158.7237,158.7817,3042.0
2020-10-09 14:45:00,164.36,164.36,164.12,164.12,502.0,158.888,158.888,158.656,158.656,502.0
2020-10-09 14:50:00,164.05,164.05,164.0,164.0,200.0,158.5884,158.5884,158.54,158.54,200.0
2020-10-09 14:55:00,163.94,163.94,163.88,163.89,600.0,158.482,158.482,158.424,158.4337,600.0
2020-10-09 15:00:00,163.86,164.04,163.86,164.04,2954.0,158.4047,158.5787,158.4047,158.5787,2954.0
2020-10-09 15:05:00,164.03,164.08,163.94,163.95,598.0,158.569,158.6174,158.482,158.4917,598.0
2020-10-09 15:10:00,164.0,164.14,163.97,164.07,1000.0,158.54,158.6754,158.511,158.6077,1000.0
2020-10-09 15:15:00,164.31,164.31,164.16,164.16,500.0,158.8397,158.8397,158.6947,158.6947,500.0
2020-10-09 15:20:00,164.06,164.55,164.06,164.37,1848.0,158.598,159.0717,158.598,158.8977,1848.0
2020-10-09 15:25:00,164.4,164.44,164.35,164.44,2300.0,158.9267,158.9654,158.8784,158.9654,2300.0
2020-10-09 15:30:00,164.43,164.43,164.03,164.07,3003.0,158.9557,158.9557,158.569,158.6077,3003.0
2020-10-09 15:35:00,164.09,164.11,164.03,164.06,1206.0,158.627,158.6464,158.569,158.598,1206.0
2020-10-09 15:40:00,164.06,164.11,163.92,163.96,3429.0,158.598,158.6464,158.4627,158.5014,3429.0
2020-10-09 15:45:00,163.96,164.1,163.93,163.95,5398.0,158.5014,158.6367,158.4724,158.4917,5398.0
2020-10-09 15:50:00,164.04,164.23,163.96,164.22,7933.0,158.5787,158.7624,158.5014,158.7527,7933.0
2020-10-09 15:55:00,164.28,164.38,164.0,164.32,26833.0,158.8107,158.9074,158.54,158.8494,26833.0
2020-10-12 09:30:00,164.93,165.53,164.53,164.55,5329.0,159.4391,160.0191,159.0524,159.0717,5329.0
2020-10-12 09:35:00,164.9,165.02,164.45,164.78,500.0,159.4101,159.5261,158.975,159.2941,500.0
2020-10-12 09:40:00,164.72,164.72,164.31,164.35,470.0,159.2361,159.2361,158.8397,158.8784,470.0
2020-10-12 09:45:00,164.69,164.69,164.49,164.5,200.0,159.2071,159.2071,159.0137,159.0234,200.0
2020-10-12 09:50:00,164.88,164.89,164.64,164.64,2648.0,159.3907,159.4004,159.1587,159.1587,2648.0
2020-10-12 09:55:00,164.7,164.75,164.68,164.75,635.0,159.2167,159.2651,159.1974,159.2651,635.0
2020-10-12 10:00:00,164.74,164.74,164.44,164.5,506.0,159.2554,159.2554,158.9654,159.0234,506.0
2020-10-12 10:05:00,164.61,164.62,164.46,164.58,1300.0,159.1297,159.1394,158.9847,159.1007,1300.0
2020-10-12 10:10:00,164.58,164.58,164.58,164.58,0.0,159.1007,159.1007,159.1007,159.1007,0.0
2020-10-12 10:15:00,164.67,164.97,164.67,164.83,503.0,159.1877,159.4777,159.1877,159.3424,503.0
2020-10-12 10:20:00,164.82,164.85,164.82,164.85,200.0,159.3327,159.3617,159.3327,159.3617,200.0
2020-10-12 10:25:00,164.77,165.14,164.77,164.96,907.0,159.2844,159.6421,159.2844,159.4681,907.0
2020-10-12 10:30:00,165.09,165.13,164.82,165.13,1527.0,159.5937,159.6324,159.3327,159.6324,1527.0
2020-10-12 10:35:00,165.22,165.22,165.13,165.21,400.0,159.7194,159.7194,159.6324,159.7097,400.0
2020-10-12 10:40:00,165.22,165.4,165.22,165.4,300.0,159.7194,159.8934,159.7194,159.8934,300.0
2020-10-12 10:45:00,165.46,165.47,165.4,165.41,600.0,159.9514,159.9611,159.8934,159.9031,600.0
2020-10-12 10:50:00,165.48,165.55,165.43,165.43,600.0,159.9708,160.0384,159.9224,159.9224,600.0
2020-10-12 10:55:00,165.3,165.3,165.24,165.24,300.0,159.7967,159.7967,159.7387,159.7387,300.0
2020-10-12 11:00:00,165.2,165.23,165.18,165.23,400.0,159.7001,159.7291,159.6807,159.7291,400.0
2020-10-12 11:05:00,165.22,165.58,165.22,165.58,1400.0,159.7194,160.0674,159.7194,160.0674,1400.0
2020-10-12 11:10:00,165.61,165.67,165.51,165.67,1603.0,160.0964,160.1544,159.9998,160.1544,1603.0
2020-10-12 11:15:00,165.69,165.94,165.69,165.89,1869.0,160.1738,160.4154,160.1738,160.3671,1869.0
2020-10-12 11:20:00,165.76,165.9,165.75,165.8,1468.0,160.2414,160.3768,160.2318,160.2801,1468.0
2020-10-12 11:25:00,165.84,165.95,165.73,165.73,909.0,160.3188,160.4251,160.2124,160.2124,909.0
2020-10-12 11:30:00,165.66,165.66,165.46,165.46,400.0,160.1448,160.1448,159.9514,159.9514,400.0
2020-10-12 11:35:00,165.56,165.61,165.5,165.58,1200.0,160.0481,160.0964,159.9901,160.0674,1200.0
2020-10-12 11:40:00,165.61,165.71,165.53,165.53,1698.0,160.0964,160.1931,160.0191,160.0191,1698.0
2020-10-12 11:45:00,165.49,165.49,165.39,165.4,400.0,159.9804,159.9804,159.8838,159.8934,400.0
2020-10-12 11:50:00,165.4,165.4,165.39,165.4,100.0,159.8934,159.8934,159.8838,159.8934,100.0
2020-10-12 11:55:00,165.47,165.67,165.47,165.67,400.0,159.9611,160.1544,159.9611,160.1544,400.0
2020-10-12 12:00:00,165.67,165.74,165.63,165.74,526.0,160.1544,160.2221,160.1158,160.2221,526.0
2020-10-12 12:05:00,165.68,165.76,165.67,165.69,413.0,160.1641,160.2414,160.1544,160.1738,413.0
2020-10-12 12:10:00,165.69,165.71,165.65,165.65,929.0,160.1738,160.1931,160.1351,160.1351,929.0
2020-10-12 12:15:00,165.7,165.7,165.7,165.7,100.0,160.1834,160.1834,160.1834,160.1834,100.0
2020-10-12 12:20:00,165.7,165.7,165.7,165.7,0.0,160.1834,160.1834,160.1834,160.1834,0.0
2020-10-12 12:25:00,165.99,166.14,165.9,166.14,2801.0,160.4638,160.6088,160.3768,160.6088,2801.0
2020-10-12 12:30:00,166.15,166.16,166.14,166.15,400.0,160.6184,160.6281,160.6088,160.6184,400.0
2020-10-12 12:35:00,166.03,166.04,166.02,166.03,200.0,160.5024,160.5121,160.4928,160.5024,200.0
2020-10-12 12:40:00,166.09,166.16,166.09,166.16,300.0,160.5604,160.6281,160.5604,160.6281,300.0
2020-10-12 12:45:00,166.04,166.11,166.02,166.11,300.0,160.5121,160.5798,160.4928,160.5798,300.0
2020-10-12 12:50:00,166.04,166.05,166.04,166.05,200.0,160.5121,160.5218,160.5121,160.5218,200.0
2020-10-12 12:55:00,166.09,166.1,166.06,166.06,400.0,160.5604,160.5701,160.5314,160.5314,400.0
2020-10-12 13:00:00,166.01,166.01,165.86,165.86,2207.0,160.4831,160.4831,160.3381,160.3381,2207.0
2020-10-12 13:05:00,165.76,165.76,165.72,165.72,925.0,160.2414,160.2414,160.2028,160.2028,925.0
2020-10-12 13:10:00,165.73,165.73,165.66,165.71,600.0,160.2124,160.2124,160.1448,160.1931,600.0
2020-10-12 13:15:00,165.81,166.14,165.81,166.14,999.0,160.2898,160.6088,160.2898,160.6088,999.0
2020-10-12 13:20:00,166.16,166.24,166.16,166.21,1842.0,160.6281,160.7055,160.6281,160.6765,1842.0
2020-10-12 13:25:00,166.28,166.28,166.2,166.26,360.0,160.7441,160.7441,160.6668,160.7248,360.0
2020-10-12 13:30:00,166.3,166.42,166.28,166.34,2060.0,160.7635,160.8795,160.7441,160.8021,2060.0
2020-10-12 13:35:00,166.3,166.3,166.21,166.21,310.0,160.7635,160.7635,160.6765,160.6765,310.0
2020-10-12 13:40:00,165.99,166.03,165.9,165.9,1000.0,160.4638,160.5024,160.3768,160.3768,1000.0
2020-10-12 13:45:00,165.93,165.93,165.72,165.72,758.0,160.4058,160.4058,160.2028,160.2028,758.0
2020-10-12 13:50:00,165.67,165.7,165.67,165.7,300.0,160.1544,160.1834,160.1544,160.1834,300.0
2020-10-12 13:55:00,165.75,165.75,165.75,165.75,100.0,160.2318,160.2318,160.2318,160.2318,100.0
2020-10-12 14:00:00,165.8,165.82,165.62,165.62,800.0,160.2801,160.2994,160.1061,160.1061,800.0
2020-10-12 14:05:00,165.58,165.63,165.54,165.58,931.0,160.0674,160.1158,160.0288,160.0674,931.0
2020-10-12 14:10:00,165.5,165.54,165.25,165.27,3181.0,159.9901,160.0288,159.7484,159.7677,3181.0
2020-10-12 14:15:00,165.33,165.33,164.94,164.97,2724.0,159.8257,159.8257,159.4487,159.4777,2724.0
2020-10-12 14:20:00,164.94,165.01,164.9,164.93,1200.0,159.4487,159.5164,159.4101,159.4391,1200.0
2020-10-12 14:25:00,165.13,165.13,165.11,165.12,200.0,159.6324,159.6324,159.6131,159.6227,200.0
2020-10-12 14:30:00,165.08,165.08,164.87,164.9,1374.0,159.5841,159.5841,159.3811,159.4101,1374.0
2020-10-12 14:35:00,164.8,164.89,164.75,164.89,700.0,159.3134,159.4004,159.2651,159.4004,700.0
2020-10-12 14:40:00,164.97,164.98,164.93,164.98,515.0,159.4777,159.4874,159.4391,159.4874,515.0
2020-10-12 14:45:00,164.9,164.98,164.89,164.9,400.0,159.4101,159.4874,159.4004,159.4101,400.0
2020-10-12 14:50:00,164.98,164.98,164.93,164.96,775.0,159.4874,159.4874,159.4391,159.4681,775.0
2020-10-12 14:55:00,165.03,165.03,164.94,165.03,699.0,159.5357,159.5357,159.4487,159.5357,699.0
2020-10-12 15:00:00,165.12,165.12,164.84,164.93,2419.0,159.6227,159.6227,159.3521,159.4391,2419.0
2020-10-12 15:05:00,164.88,165.04,164.84,164.95,4303.0,159.3907,159.5454,159.3521,159.4584,4303.0
2020-10-12 15:10:00,164.98,164.98,164.69,164.72,1800.0,159.4874,159.4874,159.2071,159.2361,1800.0
2020-10-12 15:15:00,164.84,164.9,164.75,164.75,1221.0,159.3521,159.4101,159.2651,159.2651,1221.0
2020-10-12 15:20:00,164.81,164.87,164.79,164.81,900.0,159.3231,159.3811,159.3037,159.3231,900.0
2020-10-12 15:25:00,164.83,164.83,164.62,164.77,1000.0,159.3424,159.3424,159.1394,159.2844,1000.0
2020-10-12 15:30:00,164.75,164.86,164.7,164.84,1978.0,159.2651,159.3714,159.2167,159.3521,1978.0
2020-10-12 15:35:00,164.82,164.85,164.7,164.78,2101.0,159.3327,159.3617,159.2167,159.2941,2101.0
2020-10-12 15:40:00,164.74,164.74,164.47,164.47,4566.0,159.2554,159.2554,158.9944,158.9944,4566.0
2020-10-12 15:45:00,164.41,164.53,164.26,164.26,5167.0,158.9364,159.0524,158.7914,158.7914,5167.0
2020-10-12 15:50:00,164.13,164.53,164.12,164.45,6803.0,158.6657,159.0524,158.656,158.975,6803.0
2020-10-12 15:55:00,164.51,164.77,164.48,164.55,17667.0,159.033,159.2844,159.004,159.0717,17667.0
2020-10-13 09:30:00,163.15,163.64,163.11,163.64,8112.0,157.7183,158.192,157.6797,158.192,8112.0
2020-10-13 09:35:00,163.9,164.35,163.9,164.26,2700.0,158.4434,158.8784,158.4434,158.7914,2700.0
2020-10-13 09:40:00,164.09,164.4,164.09,164.34,2949.0,158.627,158.9267,158.627,158.8687,2949.0
2020-10-13 09:45:00,164.26,164.63,164.26,164.63,3159.0,158.7914,159.1491,158.7914,159.1491,3159.0
2020-10-13 09:50:00,164.55,164.65,164.41,164.44,2233.0,159.0717,159.1684,158.9364,158.9654,2233.0
2020-10-13 09:55:00,164.5,164.75,164.5,164.7,7372.0,159.0234,159.2651,159.0234,159.2167,7372.0
2020-10-13 10:00:00,164.67,165.44,164.66,165.44,2500.0,159.1877,159.9321,159.1781,159.9321,2500.0
2020-10-13 10:05:00,165.21,165.27,165.05,165.18,3027.0,159.7097,159.7677,159.5551,159.6807,3027.0
2020-10-13 10:10:00,164.65,164.86,164.65,164.8,1611.0,159.1684,159.3714,159.1684,159.3134,1611.0
2020-10-13 10:15:00,164.77,164.88,164.59,164.59,1682.0,159.2844,159.3907,159.1104,159.1104,1682.0
2020-10-13 10:20:00,164.62,164.66,164.51,164.66,1500.0,159.1394,159.1781,159.033,159.1781,1500.0
2020-10-13 10:25:00,164.58,164.75,164.56,164.56,2000.0,159.1007,159.2651,159.0814,159.0814,2000.0
2020-10-13 10:30:00,164.52,164.86,164.31,164.86,4063.0,159.0427,159.3714,158.8397,159.3714,4063.0
2020-10-13 10:35:00,165.03,165.09,164.83,164.94,3700.0,159.5357,159.5937,159.3424,159.4487,3700.0
2020-10-13 10:40:00,164.81,164.89,164.52,164.53,1719.0,159.3231,159.4004,159.0427,159.0524,1719.0
2020-10-13 10:45:00,164.33,164.33,164.07,164.07,900.0,158.859,158.859,158.6077,158.6077,900.0
2020-10-13 10:50:00,164.07,164.2,164.06,164.2,1300.0,158.6077,158.7334,158.598,158.7334,1300.0
2020-10-13 10:55:00,164.21,164.4,164.19,164.22,1600.0,158.743,158.9267,158.7237,158.7527,1600.0
2020-10-13 11:00:00,164.24,164.28,163.98,164.06,3200.0,158.772,158.8107,158.5207,158.598,3200.0
2020-10-13 11:05:00,164.1,164.14,163.95,163.95,3200.0,158.6367,158.6754,158.4917,158.4917,3200.0
2020-10-13 11:10:00,163.99,164.0,163.83,163.84,1500.0,158.5304,158.54,158.3757,158.3854,1500.0
2020-10-13 11:15:00,163.95,164.21,163.94,164.14,2200.0,158.4917,158.743,158.482,158.6754,2200.0
2020-10-13 11:20:00,164.13,164.15,164.02,164.02,1500.0,158.6657,158.685,158.5594,158.5594,1500.0
2020-10-13 11:25:00,164.06,164.3,164.06,164.28,1662.0,158.598,158.83,158.598,158.8107,1662.0
2020-10-13 11:30:00,164.24,164.24,163.99,164.03,1900.0,158.772,158.772,158.5304,158.569,1900.0
2020-10-13 11:35:00,164.0,164.4,164.0,164.4,1000.0,158.54,158.9267,158.54,158.9267,1000.0
2020-10-13 11:40:00,164.4,164.4,164.08,164.19,800.0,158.9267,158.9267,158.6174,158.7237,800.0
2020-10-13 11:45:00,164.11,164.18,164.11,164.18,900.0,158.6464,158.714,158.6464,158.714,900.0
2020-10-13 11:50:00,164.3,164.5,164.21,164.46,1100.0,158.83,159.0234,158.743,158.9847,1100.0
2020-10-13 11:55:00,164.46,164.49,164.34,164.34,1719.0,158.9847,159.0137,158.8687,158.8687,1719.0
2020-10-13 12:00:00,164.15,164.26,164.13,164.23,1300.0,158.685,158.7914,158.6657,158.7624,1300.0
2020-10-13 12:05:00,164.3,164.42,164.23,164.23,1800.0,158.83,158.946,158.7624,158.7624,1800.0
2020-10-13 12:10:00,164.04,164.07,163.82,164.07,1400.0,158.5787,158.6077,158.366,158.6077,1400.0
2020-10-13 12:15:00,164.07,164.43,164.07,164.43,1436.0,158.6077,158.9557,158.6077,158.9557,1436.0
2020-10-13 12:20:00,164.4,164.4,164.19,164.3,2014.0,158.9267,158.9267,158.7237,158.83,2014.0
2020-10-13 12:25:00,164.28,164.28,164.15,164.15,413.0,158.8107,158.8107,158.685,158.685,413.0
2020-10-13 12:30:00,164.1,164.16,163.94,163.94,1856.0,158.6367,158.6947,158.482,158.482,1856.0
2020-10-13 12:35:00,163.91,163.91,163.63,163.67,1201.0,158.453,158.453,158.1823,158.221,1201.0
2020-10-13 12:40:00,163.64,163.75,163.64,163.75,900.0,158.192,158.2984,158.192,158.2984,900.0
2020-10-13 12:45:00,163.76,163.9,163.76,163.9,400.0,158.308,158.4434,158.308,158.4434,400.0
2020-10-13 12:50:00,163.89,163.93,163.84,163.89,1300.0,158.4337,158.4724,158.3854,158.4337,1300.0
2020-10-13 12:55:00,163.92,163.98,163.91,163.98,400.0,158.4627,158.5207,158.453,158.5207,400.0
2020-10-13 13:00:00,163.9,163.93,163.88,163.9,906.0,158.4434,158.4724,158.424,158.4434,906.0
2020-10-13 13:05:00,163.86,163.92,163.6,163.6,1366.0,158.4047,158.4627,158.1533,158.1533,1366.0
2020-10-13 13:10:00,163.64,163.81,163.64,163.79,1456.0,158.192,158.3564,158.192,158.337,1456.0
2020-10-13 13:15:00,163.87,164.0,163.85,163.88,1409.0,158.4144,158.54,158.395,158.424,1409.0
2020-10-13 13:20:00,163.87,163.95,163.79,163.86,2169.0,158.4144,158.4917,158.337,158.4047,2169.0
2020-10-13 13:25:00,163.9,164.06,163.86,163.9,1455.0,158.4434,158.598,158.4047,158.4434,1455.0
2020-10-13 13:30:00,163.93,163.93,163.82,163.87,515.0,158.4724,158.4724,158.366,158.4144,515.0
2020-10-13 13:35:00,163.91,163.91,163.72,163.82,1275.0,158.453,158.453,158.2694,158.366,1275.0
2020-10-13 13:40:00,163.95,164.21,163.95,164.1,1300.0,158.4917,158.743,158.4917,158.6367,1300.0
2020-10-13 13:45:00,164.14,164.23,164.12,164.16,600.0,158.6754,158.7624,158.656,158.6947,600.0
2020-10-13 13:50:00,164.08,164.08,163.99,164.06,1361.0,158.6174,158.6174,158.5304,158.598,1361.0
2020-10-13 13:55:00,163.91,163.91,163.75,163.75,505.0,158.453,158.453,158.2984,158.2984,505.0
2020-10-13 14:00:00,163.77,163.82,163.65,163.82,741.0,158.3177,158.366,158.2017,158.366,741.0
2020-10-13 14:05:00,163.99,163.99,163.87,163.91,1088.0,158.5304,158.5304,158.4144,158.453,1088.0
2020-10-13 14:10:00,163.92,164.28,163.92,164.27,1261.0,158.4627,158.8107,158.4627,158.801,1261.0
2020-10-13 14:15:00,164.2,164.35,164.15,164.31,1805.0,158.7334,158.8784,158.685,158.8397,1805.0
2020-10-13 14:20:00,164.3,164.3,164.09,164.22,1200.0,158.83,158.83,158.627,158.7527,1200.0
2020-10-13 14:25:00,164.17,164.19,164.03,164.03,1804.0,158.7044,158.7237,158.569,158.569,1804.0
2020-10-13 14:30:00,163.83,164.07,163.54,164.07,1899.0,158.3757,158.6077,158.0953,158.6077,1899.0
2020-10-13 14:35:00,163.99,164.03,163.79,163.79,4136.0,158.5304,158.569,158.337,158.337,4136.0
2020-10-13 14:40:00,163.81,163.87,163.7,163.73,1300.0,158.3564,158.4144,158.25,158.279,1300.0
2020-10-13 14:45:00,163.82,163.86,163.57,163.57,3300.0,158.366,158.4047,158.1243,158.1243,3300.0
2020-10-13 14:50:00,163.63,163.66,163.51,163.58,2584.0,158.1823,158.2113,158.0663,158.134,2584.0
2020-10-13 14:55:00,163.56,163.87,163.56,163.83,2378.0,158.1147,158.4144,158.1147,158.3757,2378.0
2020-10-13 15:00:00,163.78,163.97,163.78,163.92,3153.0,158.3274,158.511,158.3274,158.4627,3153.0
2020-10-13 15:05:00,163.87,163.95,163.86,163.9,2200.0,158.4144,158.4917,158.4047,158.4434,2200.0
2020-10-13 15:10:00,163.92,164.04,163.84,163.94,3800.0,158.4627,158.5787,158.3854,158.482,3800.0
2020-10-13 15:15:00,163.93,164.0,163.89,163.95,1890.0,158.4724,158.54,158.4337,158.4917,1890.0
2020-10-13 15:20:00,163.95,164.23,163.95,164.2,3811.0,158.4917,158.7624,158.4917,158.7334,3811.0
2020-10-13 15:25:00,164.2,164.45,164.14,164.43,2662.0,158.7334,158.975,158.6754,158.9557,2662.0
2020-10-13 15:30:00,164.52,164.79,164.51,164.79,6828.0,159.0427,159.3037,159.033,159.3037,6828.0
2020-10-13 15:35:00,164.75,164.75,164.5,164.68,3500.0,159.2651,159.2651,159.0234,159.1974,3500.0
2020-10-13 15:40:00,164.68,164.81,164.67,164.7,5875.0,159.1974,159.3231,159.1877,159.2167,5875.0
2020-10-13 15:45:00,164.72,164.84,164.5,164.52,15352.0,159.2361,159.3521,159.0234,159.0427,15352.0
2020-10-13 15:50:00,164.54,164.77,164.5,164.57,14316.0,159.0621,159.2844,159.0234,159.0911,14316.0
2020-10-13 15:55:00,164.6,164.97,164.56,164.89,34047.0,159.1201,159.4777,159.0814,159.4004,34047.0
2020-10-14 09:30:00,165.49,166.16,165.49,166.13,7546.0,159.9804,160.6281,159.9804,160.5991,7546.0
2020-10-14 09:35:00,166.03,166.04,165.95,165.96,1464.0,160.5024,160.5121,160.4251,160.4348,1464.0
2020-10-14 09:40:00,166.04,166.54,165.98,166.54,2400.0,160.5121,160.9955,160.4541,160.9955,2400.0
2020-10-14 09:45:00,166.56,166.61,166.29,166.61,610.0,161.0148,161.0631,160.7538,161.0631,610.0
2020-10-14 09:50:00,166.47,166.58,166.36,166.37,1594.0,160.9278,161.0341,160.8215,160.8311,1594.0
2020-10-14 09:55:00,166.11,166.11,165.82,165.84,1634.0,160.5798,160.5798,160.2994,160.3188,1634.0
2020-10-14 10:00:00,165.74,165.94,165.74,165.89,1819.0,160.2221,160.4154,160.2221,160.3671,1819.0
2020-10-14 10:05:00,166.04,166.11,165.94,165.97,1938.0,160.5121,160.5798,160.4154,160.4444,1938.0
2020-10-14 10:10:00,165.87,165.87,165.75,165.75,522.0,160.3478,160.3478,160.2318,160.2318,522.0
2020-10-14 10:15:00,165.64,165.66,165.43,165.43,2579.0,160.1254,160.1448,159.9224,159.9224,2579.0
2020-10-14 10:20:00,165.23,165.61,165.16,165.61,3295.0,159.7291,160.0964,159.6614,160.0964,3295.0
2020-10-14 10:25:00,165.4,165.56,165.3,165.31,926.0,159.8934,160.0481,159.7967,159.8064,926.0
2020-10-14 10:30:00,165.37,165.37,164.97,164.98,600.0,159.8644,159.8644,159.4777,159.4874,600.0
2020-10-14 10:35:00,165.06,165.27,165.0,165.26,2802.0,159.5647,159.7677,159.5067,159.7581,2802.0
2020-10-14 10:40:00,165.18,165.24,165.05,165.05,2502.0,159.6807,159.7387,159.5551,159.5551,2502.0
2020-10-14 10:45:00,165.09,165.42,165.03,165.36,4946.0,159.5937,159.9128,159.5357,159.8548,4946.0
2020-10-14 10:50:00,165.37,165.4,165.26,165.4,1799.0,159.8644,159.8934,159.7581,159.8934,1799.0
2020-10-14 10:55:00,165.37,165.37,165.1,165.16,1000.0,159.8644,159.8644,159.6034,159.6614,1000.0
2020-10-14 11:00:00,165.23,165.29,165.12,165.22,2195.0,159.7291,159.7871,159.6227,159.7194,2195.0
2020-10-14 11:05:00,165.29,165.71,165.29,165.71,1200.0,159.7871,160.1931,159.7871,160.1931,1200.0
2020-10-14 11:10:00,165.63,165.71,165.48,165.53,2900.0,160.1158,160.1931,159.9708,160.0191,2900.0
2020-10-14 11:15:00,165.58,165.68,165.51,165.68,3100.0,160.0674,160.1641,159.9998,160.1641,3100.0
2020-10-14 11:20:00,165.63,165.67,165.43,165.43,2258.0,160.1158,160.1544,159.9224,159.9224,2258.0
2020-10-14 11:25:00,165.43,165.58,165.42,165.52,3402.0,159.9224,160.0674,159.9128,160.0094,3402.0
2020-10-14 11:30:00,165.47,165.47,165.21,165.25,1100.0,159.9611,159.9611,159.7097,159.7484,1100.0
2020-10-14 11:35:00,165.25,165.27,165.13,165.19,2300.0,159.7484,159.7677,159.6324,159.6904,2300.0
2020-10-14 11:40:00,165.17,165.19,165.11,165.13,900.0,159.6711,159.6904,159.6131,159.6324,900.0
2020-10-14 11:45:00,165.15,165.15,164.56,164.62,1952.0,159.6517,159.6517,159.0814,159.1394,1952.0
2020-10-14 11:50:00,164.59,164.59,164.31,164.31,1100.0,159.1104,159.1104,158.8397,158.8397,1100.0
2020-10-14 11:55:00,164.28,164.31,164.14,164.15,625.0,158.8107,158.8397,158.6754,158.685,625.0
2020-10-14 12:00:00,164.21,164.5,164.19,164.5,2246.0,158.743,159.0234,158.7237,159.0234,2246.0
2020-10-14 12:05:00,164.52,164.66,164.48,164.52,2201.0,159.0427,159.1781,159.004,159.0427,2201.0
2020-10-14 12:10:00,164.41,164.45,164.31,164.33,10100.0,158.9364,158.975,158.8397,158.859,10100.0
2020-10-14 12:15:00,164.38,164.39,163.96,164.03,1901.0,158.9074,158.917,158.5014,158.569,1901.0
2020-10-14 12:20:00,163.99,164.09,163.9,163.91,1401.0,158.5304,158.627,158.4434,158.453,1401.0
2020-10-14 12:25:00,163.93,164.18,163.91,164.18,1300.0,158.4724,158.714,158.453,158.714,1300.0
2020-10-14 12:30:00,164.18,164.32,164.18,164.23,1691.0,158.714,158.8494,158.714,158.7624,1691.0
2020-10-14 12:35:00,164.25,164.31,164.07,164.21,2427.0,158.7817,158.8397,158.6077,158.743,2427.0
2020-10-14 12:40:00,164.27,164.42,164.27,164.4,643.0,158.801,158.946,158.801,158.9267,643.0
2020-10-14 12:45:00,164.36,164.53,164.36,164.53,1501.0,158.888,159.0524,158.888,159.0524,1501.0
2020-10-14 12:50:00,164.47,164.53,164.41,164.42,1101.0,158.9944,159.0524,158.9364,158.946,1101.0
2020-10-14 12:55:00,164.33,164.51,164.33,164.51,1429.0,158.859,159.033,158.859,159.033,1429.0
2020-10-14 13:00:00,164.47,164.66,164.47,164.66,533.0,158.9944,159.1781,158.9944,159.1781,533.0
2020-10-14 13:05:00,164.66,164.87,164.57,164.64,6761.0,159.1781,159.3811,159.0911,159.1587,6761.0
2020-10-14 13:10:00,164.69,164.73,164.63,164.73,800.0,159.2071,159.2457,159.1491,159.2457,800.0
2020-10-14 13:15:00,164.59,164.7,164.58,164.67,2100.0,159.1104,159.2167,159.1007,159.1877,2100.0
2020-10-14 13:20:00,164.69,164.69,164.47,164.49,1878.0,159.2071,159.2071,158.9944,159.0137,1878.0
2020-10-14 13:25:00,164.48,164.5,164.37,164.37,801.0,159.004,159.0234,158.8977,158.8977,801.0
2020-10-14 13:30:00,164.45,164.46,164.17,164.21,2194.0,158.975,158.9847,158.7044,158.743,2194.0
2020-10-14 13:35:00,164.22,164.42,164.22,164.42,2338.0,158.7527,158.946,158.7527,158.946,2338.0
2020-10-14 13:40:00,164.31,164.42,164.31,164.41,1507.0,158.8397,158.946,158.8397,158.9364,1507.0
2020-10-14 13:45:00,164.37,164.46,164.37,164.46,2532.0,158.8977,158.9847,158.8977,158.9847,2532.0
2020-10-14 13:50:00,164.5,164.51,164.4,164.45,1202.0,159.0234,159.033,158.9267,158.975,1202.0
2020-10-14 13:55:00,164.44,164.55,164.43,164.55,755.0,158.9654,159.0717,158.9557,159.0717,755.0
2020-10-14 14:00:00,164.55,164.55,164.45,164.47,1100.0,159.0717,159.0717,158.975,158.9944,1100.0
2020-10-14 14:05:00,164.48,164.7,164.48,164.64,2300.0,159.004,159.2167,159.004,159.1587,2300.0
2020-10-14 14:10:00,164.64,164.77,164.59,164.77,1400.0,159.1587,159.2844,159.1104,159.2844,1400.0
2020-10-14 14:15:00,164.85,164.85,164.64,164.74,2861.0,159.3617,159.3617,159.1587,159.2554,2861.0
2020-10-14 14:20:00,164.62,164.64,164.55,164.63,1700.0,159.1394,159.1587,159.0717,159.1491,1700.0
2020-10-14 14:25:00,164.58,164.63,164.48,164.51,2500.0,159.1007,159.1491,159.004,159.033,2500.0
2020-10-14 14:30:00,164.52,164.54,164.31,164.31,2298.0,159.0427,159.0621,158.8397,158.8397,2298.0
2020-10-14 14:35:00,164.33,164.37,164.02,164.08,2711.0,158.859,158.8977,158.5594,158.6174,2711.0
2020-10-14 14:40:00,164.08,164.29,164.08,164.25,3002.0,158.6174,158.8204,158.6174,158.7817,3002.0
2020-10-14 14:45:00,164.23,164.47,164.23,164.41,1209.0,158.7624,158.9944,158.7624,158.9364,1209.0
2020-10-14 14:50:00,164.54,164.64,164.44,164.64,1832.0,159.0621,159.1587,158.9654,159.1587,1832.0
2020-10-14 14:55:00,164.67,164.8,164.67,164.77,1717.0,159.1877,159.3134,159.1877,159.2844,1717.0
2020-10-14 15:00:00,164.74,164.84,164.67,164.8,1800.0,159.2554,159.3521,159.1877,159.3134,1800.0
2020-10-14 15:05:00,164.84,165.22,164.83,165.1,2697.0,159.3521,159.7194,159.3424,159.6034,2697.0
2020-10-14 15:10:00,165.09,165.17,165.01,165.1,2310.0,159.5937,159.6711,159.5164,159.6034,2310.0
2020-10-14 15:15:00,165.01,165.15,164.91,165.15,2004.0,159.5164,159.6517,159.4197,159.6517,2004.0
2020-10-14 15:20:00,165.15,165.23,165.06,165.06,1700.0,159.6517,159.7291,159.5647,159.5647,1700.0
2020-10-14 15:25:00,165.02,165.06,164.83,164.89,3127.0,159.5261,159.5647,159.3424,159.4004,3127.0
2020-10-14 15:30:00,164.88,165.1,164.87,165.09,2512.0,159.3907,159.6034,159.3811,159.5937,2512.0
2020-10-14 15:35:00,165.02,165.05,164.77,164.84,3450.0,159.5261,159.5551,159.2844,159.3521,3450.0
2020-10-14 15:40:00,164.84,165.02,164.84,164.92,3700.0,159.3521,159.5261,159.3521,159.4294,3700.0
2020-10-14 15:45:00,164.89,164.99,164.75,164.83,6921.0,159.4004,159.4971,159.2651,159.3424,6921.0
2020-10-14 15:50:00,164.83,164.9,164.65,164.65,11220.0,159.3424,159.4101,159.1684,159.1684,11220.0
2020-10-14 15:55:00,164.66,164.71,164.15,164.24,18690.0,159.1781,159.2264,158.685,158.772,18690.0
2020-10-15 09:30:00,163.14,163.6,161.77,163.6,6848.0,157.7087,158.1533,156.3843,158.1533,6848.0
2020-10-15 09:35:00,163.57,163.57,162.82,162.82,593.0,158.1243,158.1243,157.3993,157.3993,593.0
2020-10-15 09:40:00,162.72,162.96,162.66,162.74,1700.0,157.3026,157.5347,157.2446,157.322,1700.0
2020-10-15 09:45:00,162.75,162.78,162.67,162.72,500.0,157.3316,157.3606,157.2543,157.3026,500.0
2020-10-15 09:50:00,162.63,162.63,162.44,162.62,833.0,157.2156,157.2156,157.032,157.206,833.0
2020-10-15 09:55:00,162.6,162.7,162.47,162.7,1302.0,157.1866,157.2833,157.061,157.2833,1302.0
2020-10-15 10:00:00,162.79,162.95,162.75,162.92,1848.0,157.3703,157.525,157.3316,157.496,1848.0
2020-10-15 10:05:00,162.92,163.17,162.58,162.59,2489.0,157.496,157.7377,157.1673,157.177,2489.0
2020-10-15 10:10:00,162.53,162.71,162.38,162.61,1108.0,157.119,157.293,156.974,157.1963,1108.0
2020-10-15 10:15:00,162.65,162.78,162.55,162.55,500.0,157.235,157.3606,157.1383,157.1383,500.0
2020-10-15 10:20:00,162.54,162.54,162.34,162.42,1200.0,157.1286,157.1286,156.9353,157.0126,1200.0
2020-10-15 10:25:00,162.29,162.29,161.81,161.81,5062.0,156.887,156.887,156.4229,156.4229,5062.0
2020-10-15 10:30:00,161.81,161.88,161.23,161.31,2900.0,156.4229,156.4906,155.8622,155.9396,2900.0
2020-10-15 10:35:00,161.28,161.31,161.16,161.28,2426.0,155.9106,155.9396,155.7946,155.9106,2426.0
2020-10-15 10:40:00,161.31,161.32,160.95,160.97,2279.0,155.9396,155.9493,155.5916,155.6109,2279.0
2020-10-15 10:45:00,160.67,160.91,160.56,160.56,2398.0,155.3209,155.5529,155.2146,155.2146,2398.0
2020-10-15 10:50:00,160.62,160.67,160.39,160.59,3158.0,155.2726,155.3209,155.0502,155.2436,3158.0
2020-10-15 10:55:00,160.51,160.89,160.42,160.83,2620.0,155.1662,155.5336,155.0792,155.4756,2620.0
2020-10-15 11:00:00,160.76,160.76,160.4,160.53,4800.0,155.4079,155.4079,155.0599,155.1856,4800.0
2020-10-15 11:05:00,160.51,160.9,160.44,160.9,15249.0,155.1662,155.5432,155.0986,155.5432,15249.0
2020-10-15 11:10:00,160.87,161.4,160.86,161.19,2495.0,155.5142,156.0266,155.5046,155.8236,2495.0
2020-10-15 11:15:00,161.38,161.85,161.38,161.84,2300.0,156.0073,156.4616,156.0073,156.4519,2300.0
2020-10-15 11:20:00,161.77,161.77,161.64,161.75,1900.0,156.3843,156.3843,156.2586,156.3649,1900.0
2020-10-15 11:25:00,161.8,162.12,161.7,161.87,4492.0,156.4133,156.7226,156.3166,156.4809,4492.0
2020-10-15 11:30:00,161.88,162.24,161.87,162.09,4899.0,156.4906,156.8386,156.4809,156.6936,4899.0
2020-10-15 11:35:00,162.06,162.13,161.92,162.0,1642.0,156.6646,156.7323,156.5293,156.6066,1642.0
2020-10-15 11:40:00,162.04,162.05,161.43,161.61,1902.0,156.6453,156.6549,156.0556,156.2296,1902.0
2020-10-15 11:45:00,161.61,161.84,161.55,161.61,1113.0,156.2296,156.4519,156.1716,156.2296,1113.0
2020-10-15 11:50:00,161.74,161.78,161.45,161.65,3367.0,156.3553,156.3939,156.0749,156.2683,3367.0
2020-10-15 11:55:00,161.77,161.77,161.48,161.53,2170.0,156.3843,156.3843,156.1039,156.1523,2170.0
2020-10-15 12:00:00,161.46,161.47,161.33,161.4,1301.0,156.0846,156.0943,155.9589,156.0266,1301.0
2020-10-15 12:05:00,161.42,161.45,161.39,161.45,1482.0,156.0459,156.0749,156.0169,156.0749,1482.0
2020-10-15 12:10:00,161.41,161.49,161.09,161.09,2785.0,156.0363,156.1136,155.7269,155.7269,2785.0
2020-10-15 12:15:00,161.16,161.19,160.98,161.03,2117.0,155.7946,155.8236,155.6206,155.6689,2117.0
2020-10-15 12:20:00,161.05,161.14,160.99,161.14,800.0,155.6882,155.7752,155.6302,155.7752,800.0
2020-10-15 12:25:00,161.24,161.26,160.9,161.0,2424.0,155.8719,155.8913,155.5432,155.6399,2424.0
2020-10-15 12:30:00,161.05,161.15,161.05,161.12,1000.0,155.6882,155.7849,155.6882,155.7559,1000.0
2020-10-15 12:35:00,161.15,161.21,160.99,161.15,3501.0,155.7849,155.8429,155.6302,155.7849,3501.0
2020-10-15 12:40:00,161.16,161.16,160.7,160.7,7107.0,155.7946,155.7946,155.3499,155.3499,7107.0
2020-10-15 12:45:00,160.73,160.95,160.59,160.7,2921.0,155.3789,155.5916,155.2436,155.3499,2921.0
2020-10-15 12:50:00,160.73,161.51,160.73,161.23,56158.0,155.3789,156.1329,155.3789,155.8622,56158.0
2020-10-15 12:55:00,161.32,161.63,161.31,161.63,1500.0,155.9493,156.2489,155.9396,156.2489,1500.0
2020-10-15 13:00:00,161.53,162.06,161.53,161.96,2203.0,156.1523,156.6646,156.1523,156.5679,2203.0
2020-10-15 13:05:00,161.96,162.18,161.95,162.17,1300.0,156.5679,156.7806,156.5583,156.771,1300.0
2020-10-15 13:10:00,162.25,162.53,162.24,162.31,1706.0,156.8483,157.119,156.8386,156.9063,1706.0
2020-10-15 13:15:00,162.48,162.81,162.39,162.61,2912.0,157.0706,157.3896,156.9836,157.1963,2912.0
2020-10-15 13:20:00,162.71,162.84,162.59,162.59,2771.0,157.293,157.4186,157.177,157.177,2771.0
2020-10-15 13:25:00,162.58,162.69,162.57,162.61,600.0,157.1673,157.2736,157.1576,157.1963,600.0
2020-10-15 13:30:00,162.68,162.68,162.51,162.53,958.0,157.264,157.264,157.0996,157.119,958.0
2020-10-15 13:35:00,162.62,162.78,162.55,162.63,2680.0,157.206,157.3606,157.1383,157.2156,2680.0
2020-10-15 13:40:00,162.63,162.96,162.6,162.96,1200.0,157.2156,157.5347,157.1866,157.5347,1200.0
2020-10-15 13:45:00,162.92,162.94,162.81,162.86,1200.0,157.496,157.5153,157.3896,157.438,1200.0
2020-10-15 13:50:00,162.81,163.06,162.81,162.99,900.0,157.3896,157.6313,157.3896,157.5637,900.0
2020-10-15 13:55:00,163.06,163.08,163.01,163.01,1000.0,157.6313,157.6507,157.583,157.583,1000.0
2020-10-15 14:00:00,163.03,163.1,162.74,162.75,4028.0,157.6023,157.67,157.322,157.3316,4028.0
2020-10-15 14:05:00,162.82,162.82,162.46,162.63,2700.0,157.3993,157.3993,157.0513,157.2156,2700.0
2020-10-15 14:10:00,162.57,162.65,162.47,162.56,2900.0,157.1576,157.235,157.061,157.148,2900.0
2020-10-15 14:15:00,162.61,162.64,162.52,162.56,4400.0,157.1963,157.2253,157.1093,157.148,4400.0
2020-10-15 14:20:00,162.58,162.66,162.54,162.54,5700.0,157.1673,157.2446,157.1286,157.1286,5700.0
2020-10-15 14:25:00,162.49,162.62,162.48,162.6,3051.0,157.0803,157.206,157.0706,157.1866,3051.0
2020-10-15 14:30:00,162.58,162.65,162.53,162.53,3149.0,157.1673,157.235,157.119,157.119,3149.0
2020-10-15 14:35:00,162.53,162.53,162.23,162.26,3271.0,157.119,157.119,156.829,156.858,3271.0
2020-10-15 14:40:00,162.32,162.46,162.32,162.4,2223.0,156.916,157.0513,156.916,156.9933,2223.0
2020-10-15 14:45:00,162.44,162.56,162.39,162.56,900.0,157.032,157.148,156.9836,157.148,900.0
2020-10-15 14:50:00,162.6,162.6,162.5,162.59,3983.0,157.1866,157.1866,157.09,157.177,3983.0
2020-10-15 14:55:00,162.58,162.59,162.52,162.52,1200.0,157.1673,157.177,157.1093,157.1093,1200.0
2020-10-15 15:00:00,162.53,162.62,162.5,162.53,2413.0,157.119,157.206,157.09,157.119,2413.0
2020-10-15 15:05:00,162.51,162.55,162.43,162.52,2795.0,157.0996,157.1383,157.0223,157.1093,2795.0
2020-10-15 15:10:00,162.55,162.56,162.23,162.3,3800.0,157.1383,157.148,156.829,156.8966,3800.0
2020-10-15 15:15:00,162.3,162.51,162.29,162.49,3220.0,156.8966,157.0996,156.887,157.0803,3220.0
2020-10-15 15:20:00,162.51,162.63,162.51,162.56,1500.0,157.0996,157.2156,157.0996,157.148,1500.0
2020-10-15 15:25:00,162.52,162.64,162.49,162.53,4362.0,157.1093,157.2253,157.0803,157.119,4362.0
2020-10-15 15:30:00,162.53,162.65,162.52,162.56,5595.0,157.119,157.235,157.1093,157.148,5595.0
2020-10-15 15:35:00,162.56,162.64,162.53,162.56,6570.0,157.148,157.2253,157.119,157.148,6570.0
2020-10-15 15:40:00,162.57,162.65,162.5,162.5,14644.0,157.1576,157.235,157.09,157.09,14644.0
2020-10-15 15:45:00,162.49,162.49,162.16,162.17,7867.0,157.0803,157.0803,156.7613,156.771,7867.0
2020-10-15 15:50:00,162.14,162.52,162.14,162.36,11529.0,156.742,157.1093,156.742,156.9546,11529.0
2020-10-15 15:55:00,162.35,162.53,162.23,162.53,27427.0,156.945,157.119,156.829,157.119,27427.0
2020-10-16 09:30:00,163.38,163.38,162.44,162.46,29385.0,157.9407,157.9407,157.032,157.0513,29385.0
2020-10-16 09:35:00,162.5,162.55,161.62,161.64,4001.0,157.09,157.1383,156.2393,156.2586,4001.0
2020-10-16 09:40:00,161.64,162.29,161.5,162.13,4400.0,156.2586,156.887,156.1233,156.7323,4400.0
2020-10-16 09:45:00,162.13,162.13,161.8,161.8,1700.0,156.7323,156.7323,156.4133,156.4133,1700.0
2020-10-16 09:50:00,161.83,161.9,161.47,161.59,6640.0,156.4423,156.5099,156.0943,156.2103,6640.0
2020-10-16 09:55:00,161.71,162.53,161.71,162.24,3659.0,156.3263,157.119,156.3263,156.8386,3659.0
2020-10-16 10:00:00,162.13,162.63,162.13,162.6,3100.0,156.7323,157.2156,156.7323,157.1866,3100.0
2020-10-16 10:05:00,162.58,162.61,162.43,162.46,2347.0,157.1673,157.1963,157.0223,157.0513,2347.0
2020-10-16 10:10:00,162.51,162.71,162.32,162.38,3300.0,157.0996,157.293,156.916,156.974,3300.0
2020-10-16 10:15:00,162.34,162.76,162.29,162.67,10587.0,156.9353,157.3413,156.887,157.2543,10587.0
2020-10-16 10:20:00,162.62,162.65,162.37,162.59,6789.0,157.206,157.235,156.9643,157.177,6789.0
2020-10-16 10:25:00,162.57,162.75,162.48,162.59,14684.0,157.1576,157.3316,157.0706,157.177,14684.0
2020-10-16 10:30:00,162.6,162.65,162.47,162.61,7442.0,157.1866,157.235,157.061,157.1963,7442.0
2020-10-16 10:35:00,162.66,163.4,162.65,163.4,7038.0,157.2446,157.96,157.235,157.96,7038.0
2020-10-16 10:40:00,163.4,163.76,163.24,163.54,5318.0,157.96,158.308,157.8053,158.0953,5318.0
2020-10-16 10:45:00,163.69,163.86,163.52,163.53,6542.0,158.2403,158.4047,158.076,158.0857,6542.0
2020-10-16 10:50:00,163.56,163.72,163.45,163.7,3519.0,158.1147,158.2694,158.0083,158.25,3519.0
2020-10-16 10:55:00,163.69,164.0,163.65,163.81,5082.0,158.2403,158.54,158.2017,158.3564,5082.0
2020-10-16 11:00:00,163.85,163.85,163.41,163.49,5211.0,158.395,158.395,157.9697,158.047,5211.0
2020-10-16 11:05:00,163.52,163.6,163.3,163.37,6078.0,158.076,158.1533,157.8633,157.931,6078.0
2020-10-16 11:10:00,163.37,163.37,163.06,163.06,1770.0,157.931,157.931,157.6313,157.6313,1770.0
2020-10-16 11:15:00,163.06,163.15,162.91,162.97,1509.0,157.6313,157.7183,157.4863,157.5443,1509.0
2020-10-16 11:20:00,162.88,162.89,162.57,162.77,2300.0,157.4573,157.467,157.1576,157.351,2300.0
2020-10-16 11:25:00,162.72,162.87,162.68,162.83,2300.0,157.3026,157.4476,157.264,157.409,2300.0
2020-10-16 11:30:00,162.75,163.06,162.7,163.0,2032.0,157.3316,157.6313,157.2833,157.5733,2032.0
2020-10-16 11:35:00,163.13,163.23,163.06,163.23,800.0,157.699,157.7957,157.6313,157.7957,800.0
2020-10-16 11:40:00,163.21,163.32,163.2,163.2,2500.0,157.7763,157.8827,157.7667,157.7667,2500.0
2020-10-16 11:45:00,163.21,163.38,163.05,163.38,1716.0,157.7763,157.9407,157.6217,157.9407,1716.0
2020-10-16 11:50:00,163.37,163.38,163.3,163.31,700.0,157.931,157.9407,157.8633,157.873,700.0
2020-10-16 11:55:00,163.41,163.43,163.29,163.33,2353.0,157.9697,157.989,157.8537,157.8923,2353.0
2020-10-16 12:00:00,163.3,163.3,163.16,163.27,1739.0,157.8633,157.8633,157.728,157.8343,1739.0
2020-10-16 12:05:00,163.24,163.24,162.89,163.12,2499.0,157.8053,157.8053,157.467,157.6893,2499.0
2020-10-16 12:10:00,163.04,163.27,163.04,163.27,1100.0,157.612,157.8343,157.612,157.8343,1100.0
2020-10-16 12:15:00,163.16,163.31,163.13,163.31,2980.0,157.728,157.873,157.699,157.873,2980.0
2020-10-16 12:20:00,163.27,163.35,163.16,163.17,2114.0,157.8343,157.9117,157.728,157.7377,2114.0
2020-10-16 12:25:00,163.19,163.35,163.15,163.33,1600.0,157.757,157.9117,157.7183,157.8923,1600.0
2020-10-16 12:30:00,163.29,163.33,163.21,163.32,2577.0,157.8537,157.8923,157.7763,157.8827,2577.0
2020-10-16 12:35:00,163.28,163.35,163.19,163.28,3000.0,157.844,157.9117,157.757,157.844,3000.0
2020-10-16 12:40:00,163.25,163.37,163.24,163.3,1400.0,157.815,157.931,157.8053,157.8633,1400.0
2020-10-16 12:45:00,163.26,163.44,163.04,163.06,5724.0,157.8247,157.9987,157.612,157.6313,5724.0
2020-10-16 12:50:00,163.02,163.02,162.77,163.0,2061.0,157.5927,157.5927,157.351,157.5733,2061.0
2020-10-16 12:55:00,162.9,163.25,162.9,163.17,1300.0,157.4767,157.815,157.4767,157.7377,1300.0
2020-10-16 13:00:00,163.17,163.29,163.15,163.23,1100.0,157.7377,157.8537,157.7183,157.7957,1100.0
2020-10-16 13:05:00,163.23,163.41,163.23,163.39,1300.0,157.7957,157.9697,157.7957,157.9503,1300.0
2020-10-16 13:10:00,163.38,163.41,163.33,163.37,1705.0,157.9407,157.9697,157.8923,157.931,1705.0
2020-10-16 13:15:00,163.39,163.46,163.35,163.46,1657.0,157.9503,158.018,157.9117,158.018,1657.0
2020-10-16 13:20:00,163.41,163.45,163.33,163.4,1502.0,157.9697,158.0083,157.8923,157.96,1502.0
2020-10-16 13:25:00,163.38,163.38,163.16,163.17,2500.0,157.9407,157.9407,157.728,157.7377,2500.0
2020-10-16 13:30:00,163.24,163.28,163.14,163.18,1466.0,157.8053,157.844,157.7087,157.7473,1466.0
2020-10-16 13:35:00,163.2,163.32,163.2,163.32,2200.0,157.7667,157.8827,157.7667,157.8827,2200.0
2020-10-16 13:40:00,163.3,163.33,163.2,163.21,2469.0,157.8633,157.8923,157.7667,157.7763,2469.0
2020-10-16 13:45:00,163.11,163.32,163.11,163.32,1247.0,157.6797,157.8827,157.6797,157.8827,1247.0
2020-10-16 13:50:00,163.34,163.46,163.34,163.39,2103.0,157.902,158.018,157.902,157.9503,2103.0
2020-10-16 13:55:00,163.41,163.43,163.28,163.39,2807.0,157.9697,157.989,157.844,157.9503,2807.0
2020-10-16 14:00:00,163.37,163.37,163.12,163.12,2647.0,157.931,157.931,157.6893,157.6893,2647.0
2020-10-16 14:05:00,163.16,163.3,163.16,163.29,2813.0,157.728,157.8633,157.728,157.8537,2813.0
2020-10-16 14:10:00,163.35,163.49,163.3,163.47,2001.0,157.9117,158.047,157.8633,158.0277,2001.0
2020-10-16 14:15:00,163.48,163.49,163.34,163.4,1997.0,158.0373,158.047,157.902,157.96,1997.0
2020-10-16 14:20:00,163.34,163.4,163.32,163.4,900.0,157.902,157.96,157.8827,157.96,900.0
2020-10-16 14:25:00,163.36,163.49,163.3,163.48,2200.0,157.9213,158.047,157.8633,158.0373,2200.0
2020-10-16 14:30:00,163.53,163.53,163.42,163.48,2293.0,158.0857,158.0857,157.9793,158.0373,2293.0
2020-10-16 14:35:00,163.38,163.48,163.24,163.34,2260.0,157.9407,158.0373,157.8053,157.902,2260.0
2020-10-16 14:40:00,163.34,163.39,163.28,163.39,2904.0,157.902,157.9503,157.844,157.9503,2904.0
2020-10-16 14:45:00,163.41,163.47,163.28,163.41,2842.0,157.9697,158.0277,157.844,157.9697,2842.0
2020-10-16 14:50:00,163.37,163.51,163.36,163.47,2768.0,157.931,158.0663,157.9213,158.0277,2768.0
2020-10-16 14:55:00,163.47,163.58,163.46,163.55,2621.0,158.0277,158.134,158.018,158.105,2621.0
2020-10-16 15:00:00,163.53,163.55,163.36,163.39,4510.0,158.0857,158.105,157.9213,157.9503,4510.0
2020-10-16 15:05:00,163.3,163.45,163.21,163.21,2776.0,157.8633,158.0083,157.7763,157.7763,2776.0
2020-10-16 15:10:00,163.26,163.33,163.14,163.16,2114.0,157.8247,157.8923,157.7087,157.728,2114.0
2020-10-16 15:15:00,163.22,163.32,163.17,163.3,2211.0,157.786,157.8827,157.7377,157.8633,2211.0
2020-10-16 15:20:00,163.27,163.27,163.15,163.22,4000.0,157.8343,157.8343,157.7183,157.786,4000.0
2020-10-16 15:25:00,163.22,163.46,163.14,163.46,1400.0,157.786,158.018,157.7087,158.018,1400.0
2020-10-16 15:30:00,163.38,163.58,163.32,163.56,3950.0,157.9407,158.134,157.8827,158.1147,3950.0
2020-10-16 15:35:00,163.6,163.79,163.6,163.75,4828.0,158.1533,158.337,158.1533,158.2984,4828.0
2020-10-16 15:40:00,163.75,163.81,163.62,163.77,6721.0,158.2984,158.3564,158.1727,158.3177,6721.0
2020-10-16 15:45:00,163.7,163.78,163.41,163.41,8993.0,158.25,158.3274,157.9697,157.9697,8993.0
2020-10-16 15:50:00,163.3,163.43,163.05,163.14,13351.0,157.8633,157.989,157.6217,157.7087,13351.0
2020-10-16 15:55:00,163.16,163.54,163.1,163.34,28280.0,157.728,158.0953,157.67,157.902,28280.0
2020-10-19 09:30:00,163.35,163.81,163.35,163.35,3057.0,157.9117,158.3564,157.9117,157.9117,3057.0
2020-10-19 09:35:00,164.07,164.08,163.94,163.94,600.0,158.6077,158.6174,158.482,158.482,600.0
2020-10-19 09:40:00,164.16,164.16,163.64,164.15,2318.0,158.6947,158.6947,158.192,158.685,2318.0
2020-10-19 09:45:00,164.11,164.15,163.93,163.93,742.0,158.6464,158.685,158.4724,158.4724,742.0
2020-10-19 09:50:00,163.94,163.99,163.35,163.35,2200.0,158.482,158.5304,157.9117,157.9117,2200.0
2020-10-19 09:55:00,163.27,163.39,163.1,163.22,2514.0,157.8343,157.9503,157.67,157.786,2514.0
2020-10-19 10:00:00,163.18,163.18,162.76,162.79,2001.0,157.7473,157.7473,157.3413,157.3703,2001.0
2020-10-19 10:05:00,162.82,162.94,162.46,162.94,2769.0,157.3993,157.5153,157.0513,157.5153,2769.0
2020-10-19 10:10:00,162.75,163.03,162.51,163.03,2807.0,157.3316,157.6023,157.0996,157.6023,2807.0
2020-10-19 10:15:00,162.96,163.5,162.96,163.42,2250.0,157.5347,158.0567,157.5347,157.9793,2250.0
2020-10-19 10:20:00,163.42,163.67,163.35,163.51,2925.0,157.9793,158.221,157.9117,158.0663,2925.0
2020-10-19 10:25:00,163.53,163.77,163.53,163.68,1900.0,158.0857,158.3177,158.0857,158.2307,1900.0
2020-10-19 10:30:00,163.7,163.88,163.57,163.57,2600.0,158.25,158.424,158.1243,158.1243,2600.0
2020-10-19 10:35:00,163.63,163.64,163.28,163.28,1700.0,158.1823,158.192,157.844,157.844,1700.0
2020-10-19 10:40:00,163.3,163.55,163.15,163.2,1923.0,157.8633,158.105,157.7183,157.7667,1923.0
2020-10-19 10:45:00,162.97,163.11,162.79,162.79,1800.0,157.5443,157.6797,157.3703,157.3703,1800.0
2020-10-19 10:50:00,162.66,162.71,162.51,162.55,1200.0,157.2446,157.293,157.0996,157.1383,1200.0
2020-10-19 10:55:00,162.43,162.66,162.34,162.52,3006.0,157.0223,157.2446,156.9353,157.1093,3006.0
2020-10-19 11:00:00,162.44,162.72,162.34,162.72,3000.0,157.032,157.3026,156.9353,157.3026,3000.0
2020-10-19 11:05:00,162.62,162.71,162.51,162.64,1197.0,157.206,157.293,157.0996,157.2253,1197.0
2020-10-19 11:10:00,162.57,162.62,162.25,162.37,2000.0,157.1576,157.206,156.8483,156.9643,2000.0
2020-10-19 11:15:00,162.43,162.61,162.38,162.47,2000.0,157.0223,157.1963,156.974,157.061,2000.0
2020-10-19 11:20:00,162.37,162.43,161.76,161.77,2600.0,156.9643,157.0223,156.3746,156.3843,2600.0
2020-10-19 11:25:00,161.67,162.02,161.66,161.96,3800.0,156.2876,156.6259,156.2779,156.5679,3800.0
2020-10-19 11:30:00,161.94,161.94,161.56,161.58,1705.0,156.5486,156.5486,156.1813,156.2006,1705.0
2020-10-19 11:35:00,161.59,161.9,161.59,161.61,2205.0,156.2103,156.5099,156.2103,156.2296,2205.0
2020-10-19 11:40:00,161.56,161.71,161.37,161.37,2574.0,156.1813,156.3263,155.9976,155.9976,2574.0
2020-10-19 11:45:00,161.4,161.75,161.39,161.49,2300.0,156.0266,156.3649,156.0169,156.1136,2300.0
2020-10-19 11:50:00,161.47,161.71,161.47,161.54,1100.0,156.0943,156.3263,156.0943,156.1619,1100.0
2020-10-19 11:55:00,161.48,161.5,161.34,161.47,1900.0,156.1039,156.1233,155.9686,156.0943,1900.0
2020-10-19 12:00:00,161.47,161.62,161.36,161.62,2300.0,156.0943,156.2393,155.9879,156.2393,2300.0
2020-10-19 12:05:00,161.56,161.75,161.41,161.71,1752.0,156.1813,156.3649,156.0363,156.3263,1752.0
2020-10-19 12:10:00,161.58,161.62,161.47,161.47,1300.0,156.2006,156.2393,156.0943,156.0943,1300.0
2020-10-19 12:15:00,161.41,161.55,161.41,161.42,700.0,156.0363,156.1716,156.0363,156.0459,700.0
2020-10-19 12:20:00,161.44,161.47,161.32,161.47,1605.0,156.0653,156.0943,155.9493,156.0943,1605.0
2020-10-19 12:25:00,161.38,161.44,161.28,161.28,1405.0,156.0073,156.0653,155.9106,155.9106,1405.0
2020-10-19 12:30:00,161.31,161.49,161.31,161.33,1600.0,155.9396,156.1136,155.9396,155.9589,1600.0
2020-10-19 12:35:00,161.32,161.39,161.32,161.38,400.0,155.9493,156.0169,155.9493,156.0073,400.0
2020-10-19 12:40:00,161.29,161.6,161.29,161.51,1900.0,155.9203,156.2199,155.9203,156.1329,1900.0
2020-10-19 12:45:00,161.54,161.58,161.4,161.45,1600.0,156.1619,156.2006,156.0266,156.0749,1600.0
2020-10-19 12:50:00,161.45,161.5,161.33,161.33,1820.0,156.0749,156.1233,155.9589,155.9589,1820.0
2020-10-19 12:55:00,161.39,161.39,161.23,161.36,2197.0,156.0169,156.0169,155.8622,155.9879,2197.0
2020-10-19 13:00:00,161.28,161.28,160.86,160.88,1500.0,155.9106,155.9106,155.5046,155.5239,1500.0
2020-10-19 13:05:00,160.86,160.88,160.59,160.59,1200.0,155.5046,155.5239,155.2436,155.2436,1200.0
2020-10-19 13:10:00,160.63,160.89,160.62,160.83,1500.0,155.2822,155.5336,155.2726,155.4756,1500.0
2020-10-19 13:15:00,160.82,160.98,160.82,160.86,3013.0,155.4659,155.6206,155.4659,155.5046,3013.0
2020-10-19 13:20:00,160.82,160.87,160.71,160.71,1100.0,155.4659,155.5142,155.3596,155.3596,1100.0
2020-10-19 13:25:00,160.65,160.73,160.63,160.68,2200.0,155.3016,155.3789,155.2822,155.3306,2200.0
2020-10-19 13:30:00,160.68,160.77,160.54,160.54,3553.0,155.3306,155.4176,155.1952,155.1952,3553.0
2020-10-19 13:35:00,160.46,160.64,160.46,160.55,1300.0,155.1179,155.2919,155.1179,155.2049,1300.0
2020-10-19 13:40:00,160.53,160.53,160.24,160.35,1796.0,155.1856,155.1856,154.9052,155.0115,1796.0
2020-10-19 13:45:00,160.31,160.31,160.06,160.25,1800.0,154.9729,154.9729,154.7312,154.9149,1800.0
2020-10-19 13:50:00,160.24,160.31,160.07,160.07,1901.0,154.9052,154.9729,154.7409,154.7409,1901.0
2020-10-19 13:55:00,160.06,160.25,160.05,160.19,1300.0,154.7312,154.9149,154.7215,154.8569,1300.0
2020-10-19 14:00:00,160.15,160.15,159.72,159.72,2600.0,154.8182,154.8182,154.4025,154.4025,2600.0
2020-10-19 14:05:00,159.68,159.91,159.68,159.88,2097.0,154.3639,154.5862,154.3639,154.5572,2097.0
2020-10-19 14:10:00,159.79,159.89,159.79,159.89,1527.0,154.4702,154.5669,154.4702,154.5669,1527.0
2020-10-19 14:15:00,159.93,160.11,159.93,160.04,1719.0,154.6055,154.7795,154.6055,154.7119,1719.0
2020-10-19 14:20:00,160.07,160.1,159.91,160.02,2663.0,154.7409,154.7699,154.5862,154.6925,2663.0
2020-10-19 14:25:00,160.11,160.16,159.92,159.97,3200.0,154.7795,154.8279,154.5959,154.6442,3200.0
2020-10-19 14:30:00,159.88,159.91,159.4,159.4,3200.0,154.5572,154.5862,154.0932,154.0932,3200.0
2020-10-19 14:35:00,159.27,159.36,158.75,158.84,6365.0,153.9675,154.0545,153.4648,153.5518,6365.0
2020-10-19 14:40:00,158.84,158.91,158.48,158.48,4323.0,153.5518,153.6195,153.2038,153.2038,4323.0
2020-10-19 14:45:00,158.36,158.47,158.29,158.31,4476.0,153.0878,153.1941,153.0201,153.0395,4476.0
2020-10-19 14:50:00,158.18,158.33,158.06,158.22,4015.0,152.9138,153.0588,152.7978,152.9525,4015.0
2020-10-19 14:55:00,158.21,158.32,157.88,157.99,8122.0,152.9428,153.0491,152.6238,152.7301,8122.0
2020-10-19 15:00:00,157.99,158.41,157.96,158.4,30155.0,152.7301,153.1361,152.7011,153.1265,30155.0
2020-10-19 15:05:00,158.41,158.94,158.35,158.94,4000.0,153.1361,153.6485,153.0781,153.6485,4000.0
2020-10-19 15:10:00,158.91,159.09,158.66,159.06,3701.0,153.6195,153.7935,153.3778,153.7645,3701.0
2020-10-19 15:15:00,158.98,159.16,158.75,159.07,5531.0,153.6872,153.8612,153.4648,153.7742,5531.0
2020-10-19 15:20:00,159.0,159.0,158.63,158.72,6677.0,153.7065,153.7065,153.3488,153.4358,6677.0
2020-10-19 15:25:00,158.79,159.1,158.73,159.09,3293.0,153.5035,153.8032,153.4455,153.7935,3293.0
2020-10-19 15:30:00,159.1,159.46,159.09,159.39,6777.0,153.8032,154.1512,153.7935,154.0835,6777.0
2020-10-19 15:35:00,159.31,159.39,159.19,159.23,6735.0,154.0062,154.0835,153.8902,153.9288,6735.0
2020-10-19 15:40:00,159.23,159.23,158.37,158.37,7682.0,153.9288,153.9288,153.0975,153.0975,7682.0
2020-10-19 15:45:00,158.44,158.56,158.23,158.29,10617.0,153.1651,153.2811,152.9621,153.0201,10617.0
2020-10-19 15:50:00,158.38,158.59,158.26,158.3,15271.0,153.1071,153.3101,152.9911,153.0298,15271.0
2020-10-19 15:55:00,158.43,158.93,158.36,158.66,34582.0,153.1555,153.6388,153.0878,153.3778,34582.0
2020-10-20 09:30:00,159.49,159.53,159.16,159.53,6748.0,154.1802,154.2188,153.8612,154.2188,6748.0
2020-10-20 09:35:00,159.52,160.19,159.31,159.63,4396.0,154.2092,154.8569,154.0062,154.3155,4396.0
2020-10-20 09:40:00,159.5,159.61,159.34,159.61,3503.0,154.1898,154.2962,154.0352,154.2962,3503.0
2020-10-20 09:45:00,159.5,159.8,159.2,159.2,3259.0,154.1898,154.4799,153.8998,153.8998,3259.0
2020-10-20 09:50:00,159.16,159.26,158.77,159.03,6173.0,153.8612,153.9578,153.4841,153.7355,6173.0
2020-10-20 09:55:00,159.22,159.72,159.21,159.5,2700.0,153.9192,154.4025,153.9095,154.1898,2700.0
2020-10-20 10:00:00,159.48,159.58,159.18,159.23,2069.0,154.1705,154.2672,153.8805,153.9288,2069.0
2020-10-20 10:05:00,159.14,159.23,158.73,158.77,2265.0,153.8418,153.9288,153.4455,153.4841,2265.0
2020-10-20 10:10:00,158.83,159.26,158.79,159.11,2327.0,153.5422,153.9578,153.5035,153.8128,2327.0
2020-10-20 10:15:00,159.06,159.22,158.99,159.15,2400.0,153.7645,153.9192,153.6968,153.8515,2400.0
2020-10-20 10:20:00,159.23,159.23,159.06,159.12,1402.0,153.9288,153.9288,153.7645,153.8225,1402.0
2020-10-20 10:25:00,159.2,159.69,159.2,159.46,4193.0,153.8998,154.3735,153.8998,154.1512,4193.0
2020-10-20 10:30:00,159.56,159.73,159.56,159.67,1502.0,154.2478,154.4122,154.2478,154.3542,1502.0
2020-10-20 10:35:00,159.59,159.81,159.5,159.81,1112.0,154.2768,154.4895,154.1898,154.4895,1112.0
2020-10-20 10:40:00,159.8,159.81,159.55,159.66,1931.0,154.4799,154.4895,154.2382,154.3445,1931.0
2020-10-20 10:45:00,159.65,159.68,159.44,159.61,1413.0,154.3349,154.3639,154.1318,154.2962,1413.0
2020-10-20 10:50:00,159.55,159.63,159.53,159.53,1092.0,154.2382,154.3155,154.2188,154.2188,1092.0
2020-10-20 10:55:00,159.6,159.65,159.37,159.56,3721.0,154.2865,154.3349,154.0642,154.2478,3721.0
2020-10-20 11:00:00,159.43,159.5,158.99,159.1,10751.0,154.1222,154.1898,153.6968,153.8032,10751.0
2020-10-20 11:05:00,159.02,159.41,159.01,159.41,1814.0,153.7258,154.1028,153.7162,154.1028,1814.0
2020-10-20 11:10:00,159.41,159.53,158.96,159.17,3157.0,154.1028,154.2188,153.6678,153.8708,3157.0
2020-10-20 11:15:00,159.36,159.42,159.33,159.41,2010.0,154.0545,154.1125,154.0255,154.1028,2010.0
2020-10-20 11:20:00,159.4,159.71,159.39,159.68,3584.0,154.0932,154.3929,154.0835,154.3639,3584.0
2020-10-20 11:25:00,159.74,159.9,159.67,159.9,5125.0,154.4219,154.5765,154.3542,154.5765,5125.0
2020-10-20 11:30:00,159.9,159.95,159.75,159.87,2356.0,154.5765,154.6249,154.4315,154.5475,2356.0
2020-10-20 11:35:00,159.93,160.02,159.91,160.02,1538.0,154.6055,154.6925,154.5862,154.6925,1538.0
2020-10-20 11:40:00,160.07,160.07,159.95,159.95,1777.0,154.7409,154.7409,154.6249,154.6249,1777.0
2020-10-20 11:45:00,159.95,160.04,159.94,160.04,736.0,154.6249,154.7119,154.6152,154.7119,736.0
2020-10-20 11:50:00,160.09,160.56,160.02,160.44,16505.0,154.7602,155.2146,154.6925,155.0986,16505.0
2020-10-20 11:55:00,160.36,160.61,160.35,160.61,3617.0,155.0212,155.2629,155.0115,155.2629,3617.0
2020-10-20 12:00:00,160.68,160.82,160.58,160.82,900.0,155.3306,155.4659,155.2339,155.4659,900.0
2020-10-20 12:05:00,160.9,160.9,160.66,160.67,1633.0,155.5432,155.5432,155.3112,155.3209,1633.0
2020-10-20 12:10:00,160.69,160.84,160.63,160.64,1035.0,155.3402,155.4852,155.2822,155.2919,1035.0
2020-10-20 12:15:00,160.69,160.84,160.63,160.8,3200.0,155.3402,155.4852,155.2822,155.4466,3200.0
2020-10-20 12:20:00,160.84,160.84,160.36,160.46,3813.0,155.4852,155.4852,155.0212,155.1179,3813.0
2020-10-20 12:25:00,160.46,160.63,160.42,160.5,2082.0,155.1179,155.2822,155.0792,155.1566,2082.0
2020-10-20 12:30:00,160.53,160.81,160.46,160.81,3413.0,155.1856,155.4562,155.1179,155.4562,3413.0
2020-10-20 12:35:00,160.81,160.91,160.54,160.63,1750.0,155.4562,155.5529,155.1952,155.2822,1750.0
2020-10-20 12:40:00,160.51,160.6,160.51,160.6,700.0,155.1662,155.2532,155.1662,155.2532,700.0
2020-10-20 12:45:00,160.41,160.41,160.33,160.38,1400.0,155.0695,155.0695,154.9922,155.0405,1400.0
2020-10-20 12:50:00,160.23,160.23,160.05,160.09,1238.0,154.8955,154.8955,154.7215,154.7602,1238.0
2020-10-20 12:55:00,160.16,160.27,160.16,160.21,2300.0,154.8279,154.9342,154.8279,154.8762,2300.0
2020-10-20 13:00:00,160.23,160.23,160.11,160.15,2100.0,154.8955,154.8955,154.7795,154.8182,2100.0
2020-10-20 13:05:00,160.13,160.29,160.12,160.19,16779.0,154.7989,154.9535,154.7892,154.8569,16779.0
2020-10-20 13:10:00,160.1,160.31,160.06,160.2,4952.0,154.7699,154.9729,154.7312,154.8665,4952.0
2020-10-20 13:15:00,160.18,160.49,160.18,160.39,2015.0,154.8472,155.1469,154.8472,155.0502,2015.0
2020-10-20 13:20:00,160.39,160.63,160.39,160.56,6214.0,155.0502,155.2822,155.0502,155.2146,6214.0
2020-10-20 13:25:00,160.59,160.77,160.58,160.64,2216.0,155.2436,155.4176,155.2339,155.2919,2216.0
2020-10-20 13:30:00,160.66,160.8,160.65,160.7,1985.0,155.3112,155.4466,155.3016,155.3499,1985.0
2020-10-20 13:35:00,160.69,160.93,160.67,160.88,2472.0,155.3402,155.5722,155.3209,155.5239,2472.0
2020-10-20 13:40:00,160.93,160.98,160.77,160.88,2583.0,155.5722,155.6206,155.4176,155.5239,2583.0
2020-10-20 13:45:00,160.92,161.11,160.92,161.06,1114.0,155.5626,155.7462,155.5626,155.6979,1114.0
2020-10-20 13:50:00,161.02,161.02,160.85,160.85,2754.0,155.6592,155.6592,155.4949,155.4949,2754.0
2020-10-20 13:55:00,160.85,160.87,160.44,160.57,1000.0,155.4949,155.5142,155.0986,155.2242,1000.0
2020-10-20 14:00:00,160.72,160.82,160.71,160.78,918.0,155.3692,155.4659,155.3596,155.4272,918.0
2020-10-20 14:05:00,160.78,160.78,160.51,160.7,2451.0,155.4272,155.4272,155.1662,155.3499,2451.0
2020-10-20 14:10:00,160.66,160.93,160.66,160.88,3893.0,155.3112,155.5722,155.3112,155.5239,3893.0
2020-10-20 14:15:00,160.94,161.03,160.92,161.0,4274.0,155.5819,155.6689,155.5626,155.6399,4274.0
2020-10-20 14:20:00,161.04,161.04,160.78,160.97,3240.0,155.6786,155.6786,155.4272,155.6109,3240.0
2020-10-20 14:25:00,160.97,161.05,160.67,160.67,2732.0,155.6109,155.6882,155.3209,155.3209,2732.0
2020-10-20 14:30:00,160.53,161.01,160.53,160.96,2685.0,155.1856,155.6496,155.1856,155.6012,2685.0
2020-10-20 14:35:00,160.92,160.97,160.7,160.76,4115.0,155.5626,155.6109,155.3499,155.4079,4115.0
2020-10-20 14:40:00,160.78,160.98,160.78,160.92,1410.0,155.4272,155.6206,155.4272,155.5626,1410.0
2020-10-20 14:45:00,160.92,160.92,160.77,160.89,21421.0,155.5626,155.5626,155.4176,155.5336,21421.0
2020-10-20 14:50:00,160.87,160.96,160.81,160.9,2500.0,155.5142,155.6012,155.4562,155.5432,2500.0
2020-10-20 14:55:00,160.94,161.03,160.82,160.97,3422.0,155.5819,155.6689,155.4659,155.6109,3422.0
2020-10-20 15:00:00,161.02,161.02,160.93,161.01,3761.0,155.6592,155.6592,155.5722,155.6496,3761.0
2020-10-20 15:05:00,160.94,160.94,160.27,160.27,2914.0,155.5819,155.5819,154.9342,154.9342,2914.0
2020-10-20 15:10:00,160.04,160.41,160.04,160.21,3089.0,154.7119,155.0695,154.7119,154.8762,3089.0
2020-10-20 15:15:00,160.21,160.21,159.85,160.17,13045.0,154.8762,154.8762,154.5282,154.8375,13045.0
2020-10-20 15:20:00,160.09,160.17,160.0,160.1,6054.0,154.7602,154.8375,154.6732,154.7699,6054.0
2020-10-20 15:25:00,160.05,160.28,159.97,160.28,3000.0,154.7215,154.9439,154.6442,154.9439,3000.0
2020-10-20 15:30:00,160.23,160.26,159.93,159.96,8602.0,154.8955,154.9245,154.6055,154.6345,8602.0
2020-10-20 15:35:00,159.87,159.98,159.64,159.98,12290.0,154.5475,154.6539,154.3252,154.6539,12290.0
2020-10-20 15:40:00,159.98,160.13,159.89,159.97,13946.0,154.6539,154.7989,154.5669,154.6442,13946.0
2020-10-20 15:45:00,159.95,160.16,159.84,159.84,7842.0,154.6249,154.8279,154.5185,154.5185,7842.0
2020-10-20 15:50:00,159.74,160.03,159.66,159.88,13768.0,154.4219,154.7022,154.3445,154.5572,13768.0
2020-10-20 15:55:00,159.81,159.99,159.65,159.77,23652.0,154.4895,154.6635,154.3349,154.4509,23652.0
2020-10-21 09:30:00,160.14,161.25,160.14,160.59,8861.0,154.8085,155.8816,154.8085,155.2436,8861.0
2020-10-21 09:35:00,160.8,160.98,160.67,160.68,1800.0,155.4466,155.6206,155.3209,155.3306,1800.0
2020-10-21 09:40:00,160.89,161.49,160.87,161.49,1580.0,155.5336,156.1136,155.5142,156.1136,1580.0
2020-10-21 09:45:00,161.56,161.68,161.23,161.32,6347.0,156.1813,156.2973,155.8622,155.9493,6347.0
2020-10-21 09:50:00,161.41,161.52,160.8,160.8,7788.0,156.0363,156.1426,155.4466,155.4466,7788.0
2020-10-21 09:55:00,160.84,161.07,160.57,160.75,6600.0,155.4852,155.7076,155.2242,155.3982,6600.0
2020-10-21 10:00:00,160.75,161.03,160.63,160.95,3301.0,155.3982,155.6689,155.2822,155.5916,3301.0
2020-10-21 10:05:00,160.91,161.42,160.91,161.24,3513.0,155.5529,156.0459,155.5529,155.8719,3513.0
2020-10-21 10:10:00,161.42,161.95,161.37,161.88,2300.0,156.0459,156.5583,155.9976,156.4906,2300.0
2020-10-21 10:15:00,162.0,162.0,161.68,162.0,5014.0,156.6066,156.6066,156.2973,156.6066,5014.0
2020-10-21 10:20:00,161.99,162.0,161.81,161.87,6789.0,156.5969,156.6066,156.4229,156.4809,6789.0
2020-10-21 10:25:00,161.87,161.98,161.75,161.9,6197.0,156.4809,156.5873,156.3649,156.5099,6197.0
2020-10-21 10:30:00,161.93,161.94,161.62,161.7,3385.0,156.5389,156.5486,156.2393,156.3166,3385.0
2020-10-21 10:35:00,161.83,161.96,161.79,161.84,4100.0,156.4423,156.5679,156.4036,156.4519,4100.0
2020-10-21 10:40:00,161.89,162.01,161.84,161.97,4866.0,156.5003,156.6163,156.4519,156.5776,4866.0
2020-10-21 10:45:00,161.95,162.06,161.85,161.85,13157.0,156.5583,156.6646,156.4616,156.4616,13157.0
2020-10-21 10:50:00,161.82,161.95,161.82,161.91,7900.0,156.4326,156.5583,156.4326,156.5196,7900.0
2020-10-21 10:55:00,161.91,162.12,161.74,161.83,8819.0,156.5196,156.7226,156.3553,156.4423,8819.0
2020-10-21 11:00:00,161.83,161.84,161.53,161.59,3399.0,156.4423,156.4519,156.1523,156.2103,3399.0
2020-10-21 11:05:00,161.53,161.6,161.31,161.37,3576.0,156.1523,156.2199,155.9396,155.9976,3576.0
2020-10-21 11:10:00,161.16,161.25,160.46,160.75,4800.0,155.7946,155.8816,155.1179,155.3982,4800.0
2020-10-21 11:15:00,160.58,160.59,160.07,160.19,6008.0,155.2339,155.2436,154.7409,154.8569,6008.0
2020-10-21 11:20:00,160.23,160.23,159.89,159.89,2200.0,154.8955,154.8955,154.5669,154.5669,2200.0
2020-10-21 11:25:00,159.9,160.25,159.9,160.24,4834.0,154.5765,154.9149,154.5765,154.9052,4834.0
2020-10-21 11:30:00,160.29,160.55,160.23,160.53,5403.0,154.9535,155.2049,154.8955,155.1856,5403.0
2020-10-21 11:35:00,160.53,160.53,160.21,160.27,3014.0,155.1856,155.1856,154.8762,154.9342,3014.0
2020-10-21 11:40:00,160.26,161.0,160.26,160.87,5972.0,154.9245,155.6399,154.9245,155.5142,5972.0
2020-10-21 11:45:00,160.87,161.05,160.63,160.97,11104.0,155.5142,155.6882,155.2822,155.6109,11104.0
2020-10-21 11:50:00,161.11,161.38,161.1,161.3,3700.0,155.7462,156.0073,155.7366,155.9299,3700.0
2020-10-21 11:55:00,161.25,161.29,160.68,160.97,8974.0,155.8816,155.9203,155.3306,155.6109,8974.0
2020-10-21 12:00:00,160.92,161.1,160.8,161.09,4795.0,155.5626,155.7366,155.4466,155.7269,4795.0
2020-10-21 12:05:00,161.08,161.27,160.8,160.82,9534.0,155.7172,155.9009,155.4466,155.4659,9534.0
2020-10-21 12:10:00,160.91,161.02,160.77,160.88,7874.0,155.5529,155.6592,155.4176,155.5239,7874.0
2020-10-21 12:15:00,161.0,161.17,160.94,161.16,2088.0,155.6399,155.8042,155.5819,155.7946,2088.0
2020-10-21 12:20:00,161.16,161.55,161.09,161.21,6125.0,155.7946,156.1716,155.7269,155.8429,6125.0
2020-10-21 12:25:00,161.23,161.43,161.2,161.39,7844.0,155.8622,156.0556,155.8332,156.0169,7844.0
2020-10-21 12:30:00,161.47,161.47,161.16,161.17,3000.0,156.0943,156.0943,155.7946,155.8042,3000.0
2020-10-21 12:35:00,161.22,161.46,161.19,161.46,2180.0,155.8526,156.0846,155.8236,156.0846,2180.0
2020-10-21 12:40:00,161.54,161.78,161.52,161.78,3597.0,156.1619,156.3939,156.1426,156.3939,3597.0
2020-10-21 12:45:00,161.87,161.99,161.78,161.89,3218.0,156.4809,156.5969,156.3939,156.5003,3218.0
2020-10-21 12:50:00,161.92,162.11,161.69,161.69,3073.0,156.5293,156.713,156.3069,156.3069,3073.0
2020-10-21 12:55:00,161.69,161.91,161.69,161.9,1200.0,156.3069,156.5196,156.3069,156.5099,1200.0
2020-10-21 13:00:00,161.92,162.05,161.91,162.0,4728.0,156.5293,156.6549,156.5196,156.6066,4728.0
2020-10-21 13:05:00,162.0,162.39,161.97,162.07,11816.0,156.6066,156.9836,156.5776,156.6743,11816.0
2020-10-21 13:10:00,162.13,162.52,162.12,162.43,3502.0,156.7323,157.1093,156.7226,157.0223,3502.0
2020-10-21 13:15:00,162.51,162.52,162.37,162.37,2199.0,157.0996,157.1093,156.9643,156.9643,2199.0
2020-10-21 13:20:00,162.46,162.67,162.44,162.63,1300.0,157.0513,157.2543,157.032,157.2156,1300.0
2020-10-21 13:25:00,162.59,162.99,162.53,162.96,3832.0,157.177,157.5637,157.119,157.5347,3832.0
2020-10-21 13:30:00,163.0,163.01,162.68,162.76,21495.0,157.5733,157.583,157.264,157.3413,21495.0
2020-10-21 13:35:00,162.82,162.82,162.55,162.56,3001.0,157.3993,157.3993,157.1383,157.148,3001.0
2020-10-21 13:40:00,162.59,162.88,162.57,162.83,5057.0,157.177,157.4573,157.1576,157.409,5057.0
2020-10-21 13:45:00,162.83,162.92,162.82,162.89,3200.0,157.409,157.496,157.3993,157.467,3200.0
2020-10-21 13:50:00,162.93,163.2,162.84,162.84,2814.0,157.5057,157.7667,157.4186,157.4186,2814.0
2020-10-21 13:55:00,162.75,162.8,162.54,162.54,1650.0,157.3316,157.38,157.1286,157.1286,1650.0
2020-10-21 14:00:00,162.63,162.77,162.6,162.62,2250.0,157.2156,157.351,157.1866,157.206,2250.0
2020-10-21 14:05:00,162.58,162.58,162.29,162.38,5711.0,157.1673,157.1673,156.887,156.974,5711.0
2020-10-21 14:10:00,162.43,162.63,162.43,162.56,1700.0,157.0223,157.2156,157.0223,157.148,1700.0
2020-10-21 14:15:00,162.63,162.75,162.51,162.52,4422.0,157.2156,157.3316,157.0996,157.1093,4422.0
2020-10-21 14:20:00,162.55,162.72,162.48,162.66,1700.0,157.1383,157.3026,157.0706,157.2446,1700.0
2020-10-21 14:25:00,162.69,162.69,162.59,162.61,5750.0,157.2736,157.2736,157.177,157.1963,5750.0
2020-10-21 14:30:00,162.57,162.85,162.57,162.72,6792.0,157.1576,157.4283,157.1576,157.3026,6792.0
2020-10-21 14:35:00,162.73,162.76,162.62,162.76,1427.0,157.3123,157.3413,157.206,157.3413,1427.0
2020-10-21 14:40:00,162.84,163.02,162.83,162.91,19510.0,157.4186,157.5927,157.409,157.4863,19510.0
2020-10-21 14:45:00,162.87,162.91,162.72,162.88,4333.0,157.4476,157.4863,157.3026,157.4573,4333.0
2020-10-21 14:50:00,162.87,162.88,162.78,162.78,2000.0,157.4476,157.4573,157.3606,157.3606,2000.0
2020-10-21 14:55:00,162.81,162.87,162.8,162.81,2403.0,157.3896,157.4476,157.38,157.3896,2403.0
2020-10-21 15:00:00,162.9,162.9,162.6,162.66,5843.0,157.4767,157.4767,157.1866,157.2446,5843.0
2020-10-21 15:05:00,162.66,162.67,162.2,162.31,6200.0,157.2446,157.2543,156.8,156.9063,6200.0
2020-10-21 15:10:00,162.29,162.5,162.19,162.49,12994.0,156.887,157.09,156.7903,157.0803,12994.0
2020-10-21 15:15:00,162.45,162.68,162.38,162.68,6404.0,157.0416,157.264,156.974,157.264,6404.0
2020-10-21 15:20:00,162.67,162.67,162.3,162.49,10530.0,157.2543,157.2543,156.8966,157.0803,10530.0
2020-10-21 15:25:00,162.49,162.66,162.47,162.61,8401.0,157.0803,157.2446,157.061,157.1963,8401.0
2020-10-21 15:30:00,162.56,162.69,162.36,162.37,7133.0,157.148,157.2736,156.9546,156.9643,7133.0
2020-10-21 15:35:00,162.47,162.6,162.25,162.4,11560.0,157.061,157.1866,156.8483,156.9933,11560.0
2020-10-21 15:40:00,162.42,162.45,162.14,162.14,8853.0,157.0126,157.0416,156.742,156.742,8853.0
2020-10-21 15:45:00,162.14,162.42,161.93,162.14,15053.0,156.742,157.0126,156.5389,156.742,15053.0
2020-10-21 15:50:00,162.17,162.87,162.16,162.81,24030.0,156.771,157.4476,156.7613,157.3896,24030.0
2020-10-21 15:55:00,162.85,162.99,162.4,162.4,47015.0,157.4283,157.5637,156.9933,156.9933,47015.0
2020-10-22 09:30:00,158.15,162.3,156.54,160.59,113111.0,152.8848,156.8966,151.3284,155.2436,113111.0
2020-10-22 09:35:00,161.71,161.81,158.59,158.64,18427.0,156.3263,156.4229,153.3101,153.3585,18427.0
2020-10-22 09:40:00,158.57,159.66,158.14,158.21,24283.0,153.2908,154.3445,152.8751,152.9428,24283.0
2020-10-22 09:45:00,158.15,158.22,155.45,156.23,11445.0,152.8848,152.9525,150.2747,151.0287,11445.0
2020-10-22 09:50:00,156.27,157.47,156.26,157.06,12542.0,151.0674,152.2274,151.0577,151.8311,12542.0
2020-10-22 09:55:00,157.06,157.59,156.08,157.02,30505.0,151.8311,152.3434,150.8837,151.7924,30505.0
2020-10-22 10:00:00,157.04,157.16,156.5,157.0,18553.0,151.8117,151.9277,151.2897,151.7731,18553.0
2020-10-22 10:05:00,156.87,157.29,156.56,156.94,8045.0,151.6474,152.0534,151.3477,151.7151,8045.0
2020-10-22 10:10:00,156.99,157.78,156.8,157.33,21303.0,151.7634,152.5271,151.5797,152.0921,21303.0
2020-10-22 10:15:00,157.33,157.43,156.56,157.17,18840.0,152.0921,152.1888,151.3477,151.9374,18840.0
2020-10-22 10:20:00,157.21,157.34,156.77,157.08,15867.0,151.9761,152.1018,151.5507,151.8504,15867.0
2020-10-22 10:25:00,157.0,158.0,156.89,157.08,47560.0,151.7731,152.7398,151.6667,151.8504,47560.0
2020-10-22 10:30:00,157.25,157.39,155.07,155.29,32678.0,152.0148,152.1501,149.9073,150.12,32678.0
2020-10-22 10:35:00,155.56,155.62,153.86,153.87,10722.0,150.381,150.439,148.7376,148.7473,10722.0
2020-10-22 10:40:00,153.78,154.76,153.59,154.04,17783.0,148.6603,149.6077,148.4766,148.9116,17783.0
2020-10-22 10:45:00,154.21,154.96,154.21,154.75,15958.0,149.076,149.801,149.076,149.598,15958.0
2020-10-22 10:50:00,154.83,158.34,154.55,157.91,355432.0,149.6753,153.0685,149.4046,152.6528,355432.0
2020-10-22 10:55:00,157.94,158.28,157.42,157.65,50394.0,152.6818,153.0105,152.1791,152.4014,50394.0
2020-10-22 11:00:00,157.52,157.52,156.94,157.24,6365.0,152.2758,152.2758,151.7151,152.0051,6365.0
2020-10-22 11:05:00,157.18,157.38,156.59,156.81,12592.0,151.9471,152.1404,151.3767,151.5894,12592.0
2020-10-22 11:10:00,156.82,157.6,156.82,157.21,13121.0,151.5991,152.3531,151.5991,151.9761,13121.0
2020-10-22 11:15:00,157.22,157.5,156.48,156.64,10602.0,151.9858,152.2564,151.2704,151.4251,10602.0
2020-10-22 11:20:00,156.75,157.57,156.68,157.39,8022.0,151.5314,152.3241,151.4637,152.1501,8022.0
2020-10-22 11:25:00,157.38,157.42,156.87,157.06,10564.0,152.1404,152.1791,151.6474,151.8311,10564.0
2020-10-22 11:30:00,157.06,157.08,155.92,156.25,4303.0,151.8311,151.8504,150.729,151.048,4303.0
2020-10-22 11:35:00,156.27,157.13,156.27,156.88,8787.0,151.0674,151.8987,151.0674,151.6571,8787.0
2020-10-22 11:40:00,156.93,157.71,156.71,157.63,6792.0,151.7054,152.4594,151.4927,152.3821,6792.0
2020-10-22 11:45:00,157.59,157.63,157.2,157.2,3120.0,152.3434,152.3821,151.9664,151.9664,3120.0
2020-10-22 11:50:00,157.2,157.29,156.74,156.74,5637.0,151.9664,152.0534,151.5217,151.5217,5637.0
2020-10-22 11:55:00,156.84,157.06,156.57,156.94,10654.0,151.6184,151.8311,151.3574,151.7151,10654.0
2020-10-22 12:00:00,157.0,157.09,156.73,157.09,4895.0,151.7731,151.8601,151.5121,151.8601,4895.0
2020-10-22 12:05:00,157.07,157.07,156.87,156.98,2674.0,151.8407,151.8407,151.6474,151.7537,2674.0
2020-10-22 12:10:00,157.03,157.13,156.32,156.34,9335.0,151.8021,151.8987,151.1157,151.135,9335.0
2020-10-22 12:15:00,156.4,156.57,156.36,156.42,6121.0,151.1931,151.3574,151.1544,151.2124,6121.0
2020-10-22 12:20:00,156.48,156.68,156.02,156.03,5020.0,151.2704,151.4637,150.8257,150.8354,5020.0
2020-10-22 12:25:00,156.14,157.19,156.08,157.19,200033.0,150.9417,151.9568,150.8837,151.9568,200033.0
2020-10-22 12:30:00,157.19,157.64,156.96,157.63,107401.0,151.9568,152.3918,151.7344,152.3821,107401.0
2020-10-22 12:35:00,157.48,157.91,157.39,157.81,39197.0,152.2371,152.6528,152.1501,152.5561,39197.0
2020-10-22 12:40:00,157.8,157.85,157.55,157.55,1400.0,152.5464,152.5948,152.3048,152.3048,1400.0
2020-10-22 12:45:00,157.44,157.79,157.43,157.66,3568.0,152.1984,152.5368,152.1888,152.4111,3568.0
2020-10-22 12:50:00,157.66,157.66,157.35,157.46,4762.0,152.4111,152.4111,152.1114,152.2178,4762.0
2020-10-22 12:55:00,157.46,157.75,157.35,157.45,5300.0,152.2178,152.4981,152.1114,152.2081,5300.0
2020-10-22 13:00:00,157.64,157.77,157.42,157.5,3634.0,152.3918,152.5174,152.1791,152.2564,3634.0
2020-10-22 13:05:00,157.58,157.73,157.38,157.54,7333.0,152.3338,152.4788,152.1404,152.2951,7333.0
2020-10-22 13:10:00,157.75,157.88,157.66,157.71,7073.0,152.4981,152.6238,152.4111,152.4594,7073.0
2020-10-22 13:15:00,157.65,157.88,157.52,157.78,6999.0,152.4014,152.6238,152.2758,152.5271,6999.0
2020-10-22 13:20:00,157.73,157.79,157.63,157.64,8883.0,152.4788,152.5368,152.3821,152.3918,8883.0
2020-10-22 13:25:00,157.64,157.73,157.3,157.47,8240.0,152.3918,152.4788,152.0631,152.2274,8240.0
2020-10-22 13:30:00,157.54,157.77,157.54,157.68,2707.0,152.2951,152.5174,152.2951,152.4304,2707.0
2020-10-22 13:35:00,157.56,157.63,157.54,157.59,3596.0,152.3144,152.3821,152.2951,152.3434,3596.0
2020-10-22 13:40:00,157.53,157.8,157.44,157.7,36800.0,152.2854,152.5464,152.1984,152.4498,36800.0
2020-10-22 13:45:00,157.72,157.72,157.4,157.41,3404.0,152.4691,152.4691,152.1598,152.1694,3404.0
2020-10-22 13:50:00,157.37,157.72,157.31,157.72,2405.0,152.1308,152.4691,152.0728,152.4691,2405.0
2020-10-22 13:55:00,157.7,157.7,157.32,157.46,13501.0,152.4498,152.4498,152.0824,152.2178,13501.0
2020-10-22 14:00:00,157.4,157.47,157.01,157.01,4566.0,152.1598,152.2274,151.7827,151.7827,4566.0
2020-10-22 14:05:00,157.0,157.0,156.55,156.78,3691.0,151.7731,151.7731,151.3381,151.5604,3691.0
2020-10-22 14:10:00,156.84,156.99,156.66,156.66,5200.0,151.6184,151.7634,151.4444,151.4444,5200.0
2020-10-22 14:15:00,156.66,156.92,156.65,156.82,13017.0,151.4444,151.6957,151.4347,151.5991,13017.0
2020-10-22 14:20:00,156.91,157.09,156.68,157.06,6520.0,151.6861,151.8601,151.4637,151.8311,6520.0
2020-10-22 14:25:00,157.03,157.06,156.58,156.81,3361.0,151.8021,151.8311,151.3671,151.5894,3361.0
2020-10-22 14:30:00,156.76,156.76,156.59,156.68,1830.0,151.5411,151.5411,151.3767,151.4637,1830.0
2020-10-22 14:35:00,156.53,156.53,156.21,156.21,2600.0,151.3187,151.3187,151.0094,151.0094,2600.0
2020-10-22 14:40:00,156.27,156.58,156.27,156.56,3533.0,151.0674,151.3671,151.0674,151.3477,3533.0
2020-10-22 14:45:00,156.51,156.84,156.48,156.56,4148.0,151.2994,151.6184,151.2704,151.3477,4148.0
2020-10-22 14:50:00,156.54,156.71,156.42,156.42,2644.0,151.3284,151.4927,151.2124,151.2124,2644.0
2020-10-22 14:55:00,156.49,156.56,156.02,156.02,2926.0,151.2801,151.3477,150.8257,150.8257,2926.0
2020-10-22 15:00:00,156.17,156.26,155.77,155.88,10024.0,150.9707,151.0577,150.584,150.6904,10024.0
2020-10-22 15:05:00,155.88,156.1,155.88,156.09,1700.0,150.6904,150.903,150.6904,150.8934,1700.0
2020-10-22 15:10:00,155.96,156.02,155.69,155.69,2600.0,150.7677,150.8257,150.5067,150.5067,2600.0
2020-10-22 15:15:00,155.67,156.34,155.64,156.12,161625.0,150.4874,151.135,150.4584,150.9224,161625.0
2020-10-22 15:20:00,156.22,156.65,156.12,156.26,10098.0,151.019,151.4347,150.9224,151.0577,10098.0
2020-10-22 15:25:00,156.25,156.43,155.81,155.92,19419.0,151.048,151.2221,150.6227,150.729,19419.0
2020-10-22 15:30:00,155.85,155.97,155.67,155.68,27553.0,150.6614,150.7774,150.4874,150.497,27553.0
2020-10-22 15:35:00,155.74,155.84,155.56,155.77,32544.0,150.555,150.6517,150.381,150.584,32544.0
2020-10-22 15:40:00,155.81,156.12,155.76,155.94,34672.0,150.6227,150.9224,150.5744,150.7484,34672.0
2020-10-22 15:45:00,155.94,156.93,155.88,156.84,87552.0,150.7484,151.7054,150.6904,151.6184,87552.0
2020-10-22 15:50:00,156.84,157.06,156.48,156.68,90615.0,151.6184,151.8311,151.2704,151.4637,90615.0
2020-10-22 15:55:00,156.68,156.68,155.84,156.0,177063.0,151.4637,151.4637,150.6517,150.8064,177063.0
2020-10-23 09:30:00,157.11,157.36,156.32,156.86,6600.0,151.8794,152.1211,151.1157,151.6377,6600.0
2020-10-23 09:35:00,156.86,157.34,156.2,156.2,5434.0,151.6377,152.1018,150.9997,150.9997,5434.0
2020-10-23 09:40:00,156.08,156.1,155.72,155.79,4737.0,150.8837,150.903,150.5357,150.6034,4737.0
2020-10-23 09:45:00,155.68,155.68,154.98,155.28,6048.0,150.497,150.497,149.8203,150.1103,6048.0
2020-10-23 09:50:00,155.34,155.46,154.92,154.92,5844.0,150.1683,150.2843,149.7623,149.7623,5844.0
2020-10-23 09:55:00,155.09,155.42,154.8,154.99,5587.0,149.9267,150.2457,149.6463,149.83,5587.0
2020-10-23 10:00:00,154.95,154.95,153.99,154.06,9845.0,149.7913,149.7913,148.8633,148.931,9845.0
2020-10-23 10:05:00,154.06,154.19,153.73,153.73,10889.0,148.931,149.0566,148.6119,148.6119,10889.0
2020-10-23 10:10:00,153.65,153.68,153.31,153.68,4108.0,148.5346,148.5636,148.2059,148.5636,4108.0
2020-10-23 10:15:00,153.65,153.84,153.47,153.84,3824.0,148.5346,148.7183,148.3606,148.7183,3824.0
2020-10-23 10:20:00,153.84,154.13,153.79,153.93,8194.0,148.7183,148.9986,148.6699,148.8053,8194.0
2020-10-23 10:25:00,153.96,154.04,153.64,153.69,18013.0,148.8343,148.9116,148.5249,148.5733,18013.0
2020-10-23 10:30:00,153.69,154.0,153.69,153.81,10654.0,148.5733,148.873,148.5733,148.6893,10654.0
2020-10-23 10:35:00,153.75,153.75,153.39,153.39,4023.0,148.6313,148.6313,148.2833,148.2833,4023.0
2020-10-23 10:40:00,153.38,153.41,152.85,152.87,7123.0,148.2736,148.3026,147.7612,147.7806,7123.0
2020-10-23 10:45:00,152.85,153.02,152.63,152.68,7940.0,147.7612,147.9256,147.5486,147.5969,7940.0
2020-10-23 10:50:00,152.62,152.7,151.76,151.88,19856.0,147.5389,147.6162,146.7075,146.8235,19856.0
2020-10-23 10:55:00,151.85,152.39,151.74,152.15,15155.0,146.7945,147.3166,146.6882,147.0845,15155.0
2020-10-23 11:00:00,152.07,152.17,151.77,151.78,13642.0,147.0072,147.1039,146.7172,146.7269,13642.0
2020-10-23 11:05:00,151.71,152.24,151.71,152.0,11110.0,146.6592,147.1715,146.6592,146.9395,11110.0
2020-10-23 11:10:00,151.96,152.12,151.81,152.12,3434.0,146.9009,147.0555,146.7559,147.0555,3434.0
2020-10-23 11:15:00,152.12,152.17,151.94,152.11,6528.0,147.0555,147.1039,146.8815,147.0459,6528.0
2020-10-23 11:20:00,152.11,152.17,151.94,152.0,4715.0,147.0459,147.1039,146.8815,146.9395,4715.0
2020-10-23 11:25:00,151.97,152.0,151.76,152.0,4048.0,146.9105,146.9395,146.7075,146.9395,4048.0
2020-10-23 11:30:00,151.99,152.32,151.77,151.77,8211.0,146.9299,147.2489,146.7172,146.7172,8211.0
2020-10-23 11:35:00,151.84,151.92,151.66,151.74,5424.0,146.7849,146.8622,146.6109,146.6882,5424.0
2020-10-23 11:40:00,151.78,152.23,151.77,151.98,7505.0,146.7269,147.1619,146.7172,146.9202,7505.0
2020-10-23 11:45:00,152.03,152.15,151.61,151.66,5930.0,146.9685,147.0845,146.5625,146.6109,5930.0
2020-10-23 11:50:00,151.65,151.78,151.58,151.77,2100.0,146.6012,146.7269,146.5335,146.7172,2100.0
2020-10-23 11:55:00,151.69,151.81,151.6,151.77,3551.0,146.6399,146.7559,146.5529,146.7172,3551.0
2020-10-23 12:00:00,151.73,151.73,151.37,151.52,4260.0,146.6785,146.6785,146.3305,146.4755,4260.0
2020-10-23 12:05:00,151.5,151.54,151.23,151.23,3633.0,146.4562,146.4949,146.1952,146.1952,3633.0
2020-10-23 12:10:00,151.28,151.33,150.76,150.82,8028.0,146.2435,146.2918,145.7408,145.7988,8028.0
2020-10-23 12:15:00,150.78,150.91,150.28,150.3,16409.0,145.7602,145.8858,145.2768,145.2961,16409.0
2020-10-23 12:20:00,150.29,150.47,149.8,150.16,7940.0,145.2865,145.4605,144.8128,145.1608,7940.0
2020-10-23 12:25:00,150.12,150.19,149.78,149.86,5569.0,145.1221,145.1898,144.7934,144.8708,5569.0
2020-10-23 12:30:00,149.82,150.22,149.8,149.97,7394.0,144.8321,145.2188,144.8128,144.9771,7394.0
2020-10-23 12:35:00,149.97,150.14,149.8,150.14,6428.0,144.9771,145.1415,144.8128,145.1415,6428.0
2020-10-23 12:40:00,150.2,150.32,149.92,150.05,6334.0,145.1995,145.3155,144.9288,145.0545,6334.0
2020-10-23 12:45:00,150.11,150.59,150.06,150.47,4800.0,145.1125,145.5765,145.0641,145.4605,4800.0
2020-10-23 12:50:00,150.46,150.85,150.38,150.78,2600.0,145.4508,145.8278,145.3735,145.7602,2600.0
2020-10-23 12:55:00,150.88,151.05,150.56,150.56,5396.0,145.8568,146.0212,145.5475,145.5475,5396.0
2020-10-23 13:00:00,150.58,150.71,150.46,150.65,9849.0,145.5668,145.6925,145.4508,145.6345,9849.0
2020-10-23 13:05:00,150.65,150.86,150.61,150.63,5557.0,145.6345,145.8375,145.5958,145.6151,5557.0
2020-10-23 13:10:00,150.58,150.76,150.43,150.68,6000.0,145.5668,145.7408,145.4218,145.6635,6000.0
2020-10-23 13:15:00,150.63,151.25,150.63,151.25,3991.0,145.6151,146.2145,145.6151,146.2145,3991.0
2020-10-23 13:20:00,151.22,151.43,151.07,151.21,5660.0,146.1855,146.3885,146.0405,146.1758,5660.0
2020-10-23 13:25:00,151.26,151.66,151.19,151.5,11735.0,146.2242,146.6109,146.1565,146.4562,11735.0
2020-10-23 13:30:00,151.62,151.97,151.62,151.92,2510.0,146.5722,146.9105,146.5722,146.8622,2510.0
2020-10-23 13:35:00,151.92,151.93,151.56,151.56,2223.0,146.8622,146.8719,146.5142,146.5142,2223.0
2020-10-23 13:40:00,151.56,151.69,151.44,151.59,7311.0,146.5142,146.6399,146.3982,146.5432,7311.0
2020-10-23 13:45:00,151.59,151.69,151.48,151.68,8160.0,146.5432,146.6399,146.4369,146.6302,8160.0
2020-10-23 13:50:00,151.63,152.05,151.62,151.97,1300.0,146.5819,146.9879,146.5722,146.9105,1300.0
2020-10-23 13:55:00,151.97,152.05,151.93,152.0,3407.0,146.9105,146.9879,146.8719,146.9395,3407.0
2020-10-23 14:00:00,152.03,152.22,152.03,152.22,900.0,146.9685,147.1522,146.9685,147.1522,900.0
2020-10-23 14:05:00,152.18,152.62,152.17,152.39,5725.0,147.1135,147.5389,147.1039,147.3166,5725.0
2020-10-23 14:10:00,152.42,152.7,152.42,152.7,920.0,147.3456,147.6162,147.3456,147.6162,920.0
2020-10-23 14:15:00,152.69,152.97,152.59,152.85,7803.0,147.6066,147.8772,147.5099,147.7612,7803.0
2020-10-23 14:20:00,152.88,152.95,152.81,152.85,4277.0,147.7902,147.8579,147.7226,147.7612,4277.0
2020-10-23 14:25:00,152.85,152.91,152.63,152.63,11167.0,147.7612,147.8192,147.5486,147.5486,11167.0
2020-10-23 14:30:00,152.59,152.67,152.33,152.5,4610.0,147.5099,147.5872,147.2586,147.4229,4610.0
2020-10-23 14:35:00,152.57,152.84,152.5,152.84,21630.0,147.4906,147.7516,147.4229,147.7516,21630.0
2020-10-23 14:40:00,152.86,153.25,152.82,153.19,5577.0,147.7709,148.1479,147.7322,148.0899,5577.0
2020-10-23 14:45:00,153.19,153.57,153.18,153.53,4810.0,148.0899,148.4573,148.0803,148.4186,4810.0
2020-10-23 14:50:00,153.53,153.91,153.52,153.9,3636.0,148.4186,148.786,148.4089,148.7763,3636.0
2020-10-23 14:55:00,153.93,154.06,153.77,154.06,4727.0,148.8053,148.931,148.6506,148.931,4727.0
2020-10-23 15:00:00,154.0,154.01,153.7,153.75,10379.0,148.873,148.8826,148.5829,148.6313,10379.0
2020-10-23 15:05:00,153.82,154.12,153.75,154.06,4712.0,148.6989,148.989,148.6313,148.931,4712.0
2020-10-23 15:10:00,154.09,154.4,154.0,154.06,15482.0,148.96,149.2596,148.873,148.931,15482.0
2020-10-23 15:15:00,154.06,154.2,153.97,154.17,8098.0,148.931,149.0663,148.844,149.0373,8098.0
2020-10-23 15:20:00,154.16,154.23,154.05,154.07,2989.0,149.0276,149.0953,148.9213,148.9406,2989.0
2020-10-23 15:25:00,154.06,154.15,154.0,154.13,3354.0,148.931,149.018,148.873,148.9986,3354.0
2020-10-23 15:30:00,154.1,154.22,153.92,154.13,92324.0,148.9696,149.0856,148.7956,148.9986,92324.0
2020-10-23 15:35:00,154.15,154.16,153.47,153.47,25667.0,149.018,149.0276,148.3606,148.3606,25667.0
2020-10-23 15:40:00,153.49,153.49,152.89,153.13,87649.0,148.3799,148.3799,147.7999,148.0319,87649.0
2020-10-23 15:45:00,153.15,153.38,152.71,153.38,16190.0,148.0513,148.2736,147.6259,148.2736,16190.0
2020-10-23 15:50:00,153.83,154.06,153.27,153.28,19000.0,148.7086,148.931,148.1673,148.1769,19000.0
2020-10-23 15:55:00,153.3,153.43,152.54,153.0,151746.0,148.1963,148.3219,147.4616,147.9062,151746.0
2020-10-26 09:30:00,151.43,151.94,151.43,151.93,4840.0,146.3885,146.8815,146.3885,146.8719,4840.0
2020-10-26 09:35:00,151.62,152.06,151.62,151.94,589.0,146.5722,146.9975,146.5722,146.8815,589.0
2020-10-26 09:40:00,151.85,151.87,150.92,151.39,3882.0,146.7945,146.8139,145.8955,146.3498,3882.0
2020-10-26 09:45:00,151.11,151.11,150.29,150.37,2777.0,146.0792,146.0792,145.2865,145.3638,2777.0
2020-10-26 09:50:00,150.29,150.42,149.76,149.83,10100.0,145.2865,145.4121,144.7741,144.8418,10100.0
2020-10-26 09:55:00,149.99,150.44,149.99,150.38,15719.0,144.9965,145.4315,144.9965,145.3735,15719.0
2020-10-26 10:00:00,150.37,150.39,150.06,150.34,2544.0,145.3638,145.3831,145.0641,145.3348,2544.0
2020-10-26 10:05:00,150.44,150.51,150.09,150.51,2551.0,145.4315,145.4991,145.0931,145.4991,2551.0
2020-10-26 10:10:00,150.55,150.91,150.42,150.81,2703.0,145.5378,145.8858,145.4121,145.7892,2703.0
2020-10-26 10:15:00,150.77,150.77,150.52,150.55,3128.0,145.7505,145.7505,145.5088,145.5378,3128.0
2020-10-26 10:20:00,150.45,150.64,150.31,150.64,8009.0,145.4411,145.6248,145.3058,145.6248,8009.0
2020-10-26 10:25:00,150.76,151.21,150.76,150.98,2100.0,145.7408,146.1758,145.7408,145.9535,2100.0
2020-10-26 10:30:00,150.93,150.99,149.99,150.45,13485.0,145.9052,145.9632,144.9965,145.4411,13485.0
2020-10-26 10:35:00,150.5,150.8,150.27,150.7,9255.0,145.4895,145.7795,145.2671,145.6828,9255.0
2020-10-26 10:40:00,150.72,151.0,150.7,150.91,19127.0,145.7022,145.9728,145.6828,145.8858,19127.0
2020-10-26 10:45:00,151.02,151.77,151.02,151.43,28049.0,145.9922,146.7172,145.9922,146.3885,28049.0
2020-10-26 10:50:00,151.42,151.48,151.25,151.27,2632.0,146.3788,146.4369,146.2145,146.2338,2632.0
2020-10-26 10:55:00,151.34,151.62,151.15,151.47,9385.0,146.3015,146.5722,146.1178,146.4272,9385.0
2020-10-26 11:00:00,151.39,151.47,151.09,151.13,14809.0,146.3498,146.4272,146.0598,146.0985,14809.0
2020-10-26 11:05:00,151.13,151.13,150.01,150.01,4870.0,146.0985,146.0985,145.0158,145.0158,4870.0
2020-10-26 11:10:00,150.14,150.29,150.0,150.29,3042.0,145.1415,145.2865,145.0061,145.2865,3042.0
2020-10-26 11:15:00,150.3,150.36,150.01,150.02,3894.0,145.2961,145.3541,145.0158,145.0255,3894.0
2020-10-26 11:20:00,149.96,150.29,149.9,150.06,7580.0,144.9675,145.2865,144.9095,145.0641,7580.0
2020-10-26 11:25:00,150.02,150.25,149.92,150.1,4065.0,145.0255,145.2478,144.9288,145.1028,4065.0
2020-10-26 11:30:00,150.12,150.3,150.05,150.08,4565.0,145.1221,145.2961,145.0545,145.0835,4565.0
2020-10-26 11:35:00,150.06,150.55,150.06,150.43,2301.0,145.0641,145.5378,145.0641,145.4218,2301.0
2020-10-26 11:40:00,150.61,150.61,150.24,150.52,3009.0,145.5958,145.5958,145.2381,145.5088,3009.0
2020-10-26 11:45:00,150.51,150.86,150.46,150.47,3262.0,145.4991,145.8375,145.4508,145.4605,3262.0
2020-10-26 11:50:00,150.58,150.61,150.39,150.46,2000.0,145.5668,145.5958,145.3831,145.4508,2000.0
2020-10-26 11:55:00,150.56,150.6,150.33,150.38,1700.0,145.5475,145.5861,145.3251,145.3735,1700.0
2020-10-26 12:00:00,150.31,150.45,150.3,150.39,700.0,145.3058,145.4411,145.2961,145.3831,700.0
2020-10-26 12:05:00,150.38,150.38,150.1,150.13,3104.0,145.3735,145.3735,145.1028,145.1318,3104.0
2020-10-26 12:10:00,150.23,150.38,150.21,150.33,3028.0,145.2285,145.3735,145.2091,145.3251,3028.0
2020-10-26 12:15:00,150.23,150.56,150.23,150.49,2508.0,145.2285,145.5475,145.2285,145.4798,2508.0
2020-10-26 12:20:00,150.49,150.66,150.27,150.43,3900.0,145.4798,145.6442,145.2671,145.4218,3900.0
2020-10-26 12:25:00,150.54,150.76,150.54,150.76,1688.0,145.5281,145.7408,145.5281,145.7408,1688.0
2020-10-26 12:30:00,150.74,150.8,150.25,150.34,5396.0,145.7215,145.7795,145.2478,145.3348,5396.0
2020-10-26 12:35:00,150.34,150.46,150.29,150.39,2273.0,145.3348,145.4508,145.2865,145.3831,2273.0
2020-10-26 12:40:00,150.47,150.47,149.95,150.18,14503.0,145.4605,145.4605,144.9578,145.1801,14503.0
2020-10-26 12:45:00,150.14,150.14,149.85,149.87,3254.0,145.1415,145.1415,144.8611,144.8805,3254.0
2020-10-26 12:50:00,149.83,150.06,149.77,150.01,3696.0,144.8418,145.0641,144.7838,145.0158,3696.0
2020-10-26 12:55:00,149.94,149.94,149.76,149.76,3301.0,144.9481,144.9481,144.7741,144.7741,3301.0
2020-10-26 13:00:00,149.75,149.75,149.54,149.55,1835.0,144.7644,144.7644,144.5614,144.5711,1835.0
2020-10-26 13:05:00,149.56,149.57,149.35,149.56,3662.0,144.5808,144.5904,144.3778,144.5808,3662.0
2020-10-26 13:10:00,149.62,149.74,149.32,149.32,2863.0,144.6388,144.7548,144.3488,144.3488,2863.0
2020-10-26 13:15:00,149.28,149.4,149.11,149.4,3984.0,144.3101,144.4261,144.1458,144.4261,3984.0
2020-10-26 13:20:00,149.4,149.49,149.35,149.41,1868.0,144.4261,144.5131,144.3778,144.4358,1868.0
2020-10-26 13:25:00,149.44,149.56,149.34,149.44,1448.0,144.4648,144.5808,144.3681,144.4648,1448.0
2020-10-26 13:30:00,149.47,149.68,149.42,149.62,7100.0,144.4938,144.6968,144.4454,144.6388,7100.0
2020-10-26 13:35:00,149.6,149.8,149.53,149.78,2487.0,144.6194,144.8128,144.5518,144.7934,2487.0
2020-10-26 13:40:00,149.75,149.96,149.75,149.89,2050.0,144.7644,144.9675,144.7644,144.8998,2050.0
2020-10-26 13:45:00,149.93,150.02,149.76,149.98,4816.0,144.9385,145.0255,144.7741,144.9868,4816.0
2020-10-26 13:50:00,149.95,150.08,149.81,149.81,5473.0,144.9578,145.0835,144.8224,144.8224,5473.0
2020-10-26 13:55:00,149.74,149.88,149.54,149.88,15779.0,144.7548,144.8901,144.5614,144.8901,15779.0
2020-10-26 14:00:00,149.92,150.04,149.85,149.85,6728.0,144.9288,145.0448,144.8611,144.8611,6728.0
2020-10-26 14:05:00,149.93,150.07,149.85,149.87,8004.0,144.9385,145.0738,144.8611,144.8805,8004.0
2020-10-26 14:10:00,149.94,150.05,149.84,149.92,9147.0,144.9481,145.0545,144.8515,144.9288,9147.0
2020-10-26 14:15:00,149.93,150.06,149.81,150.05,8384.0,144.9385,145.0641,144.8224,145.0545,8384.0
2020-10-26 14:20:00,150.04,150.14,149.79,150.08,11079.0,145.0448,145.1415,144.8031,145.0835,11079.0
2020-10-26 14:25:00,150.1,150.77,150.07,150.77,2713.0,145.1028,145.7505,145.0738,145.7505,2713.0
2020-10-26 14:30:00,150.8,150.8,150.57,150.62,2900.0,145.7795,145.7795,145.5571,145.6055,2900.0
2020-10-26 14:35:00,150.52,150.68,150.4,150.66,3214.0,145.5088,145.6635,145.3928,145.6442,3214.0
2020-10-26 14:40:00,150.7,150.87,150.63,150.79,2400.0,145.6828,145.8472,145.6151,145.7698,2400.0
2020-10-26 14:45:00,150.81,150.82,150.42,150.45,5004.0,145.7892,145.7988,145.4121,145.4411,5004.0
2020-10-26 14:50:00,150.41,150.73,150.33,150.59,12800.0,145.4025,145.7118,145.3251,145.5765,12800.0
2020-10-26 14:55:00,150.66,150.7,150.54,150.57,2589.0,145.6442,145.6828,145.5281,145.5571,2589.0
2020-10-26 15:00:00,150.55,150.74,150.52,150.56,2615.0,145.5378,145.7215,145.5088,145.5475,2615.0
2020-10-26 15:05:00,150.49,150.71,150.45,150.56,19744.0,145.4798,145.6925,145.4411,145.5475,19744.0
2020-10-26 15:10:00,150.57,150.64,150.08,150.08,5957.0,145.5571,145.6248,145.0835,145.0835,5957.0
2020-10-26 15:15:00,150.09,150.18,149.94,149.99,5811.0,145.0931,145.1801,144.9481,144.9965,5811.0
2020-10-26 15:20:00,150.0,150.13,150.0,150.06,9684.0,145.0061,145.1318,145.0061,145.0641,9684.0
2020-10-26 15:25:00,150.06,150.13,150.05,150.13,4341.0,145.0641,145.1318,145.0545,145.1318,4341.0
2020-10-26 15:30:00,150.15,150.45,150.03,150.19,6441.0,145.1511,145.4411,145.0351,145.1898,6441.0
2020-10-26 15:35:00,150.25,150.31,150.11,150.31,8951.0,145.2478,145.3058,145.1125,145.3058,8951.0
2020-10-26 15:40:00,150.25,150.29,149.88,149.96,16623.0,145.2478,145.2865,144.8901,144.9675,16623.0
2020-10-26 15:45:00,149.97,150.0,149.79,149.92,12248.0,144.9771,145.0061,144.8031,144.9288,12248.0
2020-10-26 15:50:00,149.85,150.03,149.74,149.94,18199.0,144.8611,145.0351,144.7548,144.9481,18199.0
2020-10-26 15:55:00,150.03,151.14,150.03,150.9,97052.0,145.0351,146.1082,145.0351,145.8762,97052.0
2020-10-27 09:30:00,150.9,150.9,149.99,150.8,14046.0,145.8762,145.8762,144.9965,145.7795,14046.0
2020-10-27 09:35:00,150.74,152.09,150.74,151.78,2650.0,145.7215,147.0265,145.7215,146.7269,2650.0
2020-10-27 09:40:00,151.88,152.16,151.36,151.66,2766.0,146.8235,147.0942,146.3208,146.6109,2766.0
2020-10-27 09:45:00,151.77,152.09,151.16,151.16,2745.0,146.7172,147.0265,146.1275,146.1275,2745.0
2020-10-27 09:50:00,151.09,151.59,151.09,151.51,5612.0,146.0598,146.5432,146.0598,146.4659,5612.0
2020-10-27 09:55:00,151.79,152.01,151.74,151.81,1601.0,146.7365,146.9492,146.6882,146.7559,1601.0
2020-10-27 10:00:00,151.89,151.95,151.3,151.37,3616.0,146.8332,146.8912,146.2628,146.3305,3616.0
2020-10-27 10:05:00,151.37,151.8,151.35,151.53,2689.0,146.3305,146.7462,146.3112,146.4852,2689.0
2020-10-27 10:10:00,151.52,151.63,151.09,151.19,3628.0,146.4755,146.5819,146.0598,146.1565,3628.0
2020-10-27 10:15:00,150.98,151.05,150.59,150.67,3576.0,145.9535,146.0212,145.5765,145.6538,3576.0
2020-10-27 10:20:00,150.73,150.74,149.47,149.59,10713.0,145.7118,145.7215,144.4938,144.6098,10713.0
2020-10-27 10:25:00,149.69,149.88,149.38,149.48,3000.0,144.7064,144.8901,144.4068,144.5034,3000.0
2020-10-27 10:30:00,149.6,149.73,149.48,149.53,2241.0,144.6194,144.7451,144.5034,144.5518,2241.0
2020-10-27 10:35:00,149.53,149.71,149.47,149.56,1786.0,144.5518,144.7258,144.4938,144.5808,1786.0
2020-10-27 10:40:00,149.48,149.59,149.33,149.44,1815.0,144.5034,144.6098,144.3584,144.4648,1815.0
2020-10-27 10:45:00,149.5,149.59,149.02,149.07,5212.0,144.5228,144.6098,144.0588,144.1071,5212.0
2020-10-27 10:50:00,149.15,149.24,148.88,149.03,2534.0,144.1844,144.2714,143.9234,144.0684,2534.0
2020-10-27 10:55:00,149.05,149.15,148.57,148.61,5228.0,144.0878,144.1844,143.6237,143.6624,5228.0
2020-10-27 11:00:00,148.66,149.01,148.65,149.01,4203.0,143.7107,144.0491,143.7011,144.0491,4203.0
2020-10-27 11:05:00,148.96,149.33,148.95,149.33,4000.0,144.0007,144.3584,143.9911,144.3584,4000.0
2020-10-27 11:10:00,149.3,149.5,149.26,149.41,3901.0,144.3294,144.5228,144.2908,144.4358,3901.0
2020-10-27 11:15:00,149.48,149.58,149.26,149.26,2770.0,144.5034,144.6001,144.2908,144.2908,2770.0
2020-10-27 11:20:00,149.31,149.7,149.31,149.69,3300.0,144.3391,144.7161,144.3391,144.7064,3300.0
2020-10-27 11:25:00,149.65,149.74,149.19,149.19,4775.0,144.6678,144.7548,144.2231,144.2231,4775.0
2020-10-27 11:30:00,149.25,149.3,148.7,148.7,2929.0,144.2811,144.3294,143.7494,143.7494,2929.0
2020-10-27 11:35:00,148.71,148.88,148.63,148.63,2748.0,143.7591,143.9234,143.6817,143.6817,2748.0
2020-10-27 11:40:00,148.68,148.68,148.31,148.41,2398.0,143.7301,143.7301,143.3724,143.4691,2398.0
2020-10-27 11:45:00,148.37,148.46,148.28,148.37,2052.0,143.4304,143.5174,143.3434,143.4304,2052.0
2020-10-27 11:50:00,148.28,148.5,148.28,148.5,1900.0,143.3434,143.5561,143.3434,143.5561,1900.0
2020-10-27 11:55:00,148.4,148.57,148.34,148.57,3200.0,143.4594,143.6237,143.4014,143.6237,3200.0
2020-10-27 12:00:00,148.5,148.95,148.48,148.72,5954.0,143.5561,143.9911,143.5367,143.7687,5954.0
2020-10-27 12:05:00,148.74,148.93,148.74,148.93,1800.0,143.7881,143.9717,143.7881,143.9717,1800.0
2020-10-27 12:10:00,149.01,149.16,148.83,148.9,3374.0,144.0491,144.1941,143.8751,143.9427,3374.0
2020-10-27 12:15:00,148.88,148.97,148.8,148.86,2327.0,143.9234,144.0104,143.8461,143.9041,2327.0
2020-10-27 12:20:00,148.94,149.09,148.87,149.03,3725.0,143.9814,144.1264,143.9137,144.0684,3725.0
2020-10-27 12:25:00,148.97,148.98,148.61,148.75,2300.0,144.0104,144.0201,143.6624,143.7977,2300.0
2020-10-27 12:30:00,148.73,148.87,148.46,148.67,7353.0,143.7784,143.9137,143.5174,143.7204,7353.0
2020-10-27 12:35:00,148.79,148.88,148.62,148.86,3400.0,143.8364,143.9234,143.6721,143.9041,3400.0
2020-10-27 12:40:00,148.87,149.11,148.79,148.83,1700.0,143.9137,144.1458,143.8364,143.8751,1700.0
2020-10-27 12:45:00,148.81,149.09,148.79,148.83,3858.0,143.8557,144.1264,143.8364,143.8751,3858.0
2020-10-27 12:50:00,148.85,149.11,148.85,149.09,1300.0,143.8944,144.1458,143.8944,144.1264,1300.0
2020-10-27 12:55:00,149.14,149.21,148.99,149.1,2255.0,144.1748,144.2424,144.0297,144.1361,2255.0
2020-10-27 13:00:00,149.14,149.31,149.11,149.31,1400.0,144.1748,144.3391,144.1458,144.3391,1400.0
2020-10-27 13:05:00,149.33,149.35,149.02,149.06,2900.0,144.3584,144.3778,144.0588,144.0974,2900.0
2020-10-27 13:10:00,149.11,149.12,148.81,148.92,3930.0,144.1458,144.1554,143.8557,143.9621,3930.0
2020-10-27 13:15:00,148.95,149.22,148.95,149.17,3000.0,143.9911,144.2521,143.9911,144.2038,3000.0
2020-10-27 13:20:00,149.22,149.22,149.03,149.18,2032.0,144.2521,144.2521,144.0684,144.2134,2032.0
2020-10-27 13:25:00,149.24,149.53,149.22,149.53,2200.0,144.2714,144.5518,144.2521,144.5518,2200.0
2020-10-27 13:30:00,149.53,149.75,149.53,149.72,2693.0,144.5518,144.7644,144.5518,144.7354,2693.0
2020-10-27 13:35:00,149.67,149.67,149.47,149.5,3570.0,144.6871,144.6871,144.4938,144.5228,3570.0
2020-10-27 13:40:00,149.47,149.47,149.24,149.24,5741.0,144.4938,144.4938,144.2714,144.2714,5741.0
2020-10-27 13:45:00,149.24,149.27,149.1,149.14,4001.0,144.2714,144.3004,144.1361,144.1748,4001.0
2020-10-27 13:50:00,149.25,149.32,148.96,149.06,6205.0,144.2811,144.3488,144.0007,144.0974,6205.0
2020-10-27 13:55:00,149.03,149.04,148.9,149.03,3530.0,144.0684,144.0781,143.9427,144.0684,3530.0
2020-10-27 14:00:00,149.04,149.15,149.04,149.08,1700.0,144.0781,144.1844,144.0781,144.1168,1700.0
2020-10-27 14:05:00,149.03,149.14,148.96,149.09,5300.0,144.0684,144.1748,144.0007,144.1264,5300.0
2020-10-27 14:10:00,149.08,149.12,148.97,149.0,19102.0,144.1168,144.1554,144.0104,144.0394,19102.0
2020-10-27 14:15:00,149.0,149.17,148.8,148.81,7502.0,144.0394,144.2038,143.8461,143.8557,7502.0
2020-10-27 14:20:00,148.73,149.0,148.73,149.0,3309.0,143.7784,144.0394,143.7784,144.0394,3309.0
2020-10-27 14:25:00,148.99,149.03,148.9,148.97,4403.0,144.0297,144.0684,143.9427,144.0104,4403.0
2020-10-27 14:30:00,148.93,149.02,148.86,149.02,3704.0,143.9717,144.0588,143.9041,144.0588,3704.0
2020-10-27 14:35:00,149.02,149.02,148.63,148.66,8101.0,144.0588,144.0588,143.6817,143.7107,8101.0
2020-10-27 14:40:00,148.66,148.71,148.48,148.63,8230.0,143.7107,143.7591,143.5367,143.6817,8230.0
2020-10-27 14:45:00,148.56,148.76,148.42,148.64,8256.0,143.6141,143.8074,143.4787,143.6914,8256.0
2020-10-27 14:50:00,148.64,148.71,148.52,148.71,3200.0,143.6914,143.7591,143.5754,143.7591,3200.0
2020-10-27 14:55:00,148.63,148.63,148.27,148.28,3000.0,143.6817,143.6817,143.3337,143.3434,3000.0
2020-10-27 15:00:00,148.3,148.38,148.07,148.11,3789.0,143.3627,143.4401,143.1404,143.179,3789.0
2020-10-27 15:05:00,148.11,148.12,147.76,147.76,3700.0,143.179,143.1887,142.8407,142.8407,3700.0
2020-10-27 15:10:00,147.84,148.08,147.82,147.88,18600.0,142.918,143.15,142.8987,142.9567,18600.0
2020-10-27 15:15:00,147.89,148.02,147.76,148.0,14880.0,142.9664,143.092,142.8407,143.0727,14880.0
2020-10-27 15:20:00,148.12,148.23,148.08,148.19,5200.0,143.1887,143.2951,143.15,143.2564,5200.0
2020-10-27 15:25:00,148.16,148.34,148.1,148.32,4968.0,143.2274,143.4014,143.1694,143.3821,4968.0
2020-10-27 15:30:00,148.29,148.29,148.09,148.16,6200.0,143.3531,143.3531,143.1597,143.2274,6200.0
2020-10-27 15:35:00,148.12,148.26,148.08,148.21,8709.0,143.1887,143.3241,143.15,143.2757,8709.0
2020-10-27 15:40:00,148.21,148.3,148.04,148.11,24102.0,143.2757,143.3627,143.1114,143.179,24102.0
2020-10-27 15:45:00,148.14,148.15,147.89,148.0,27135.0,143.208,143.2177,142.9664,143.0727,27135.0
2020-10-27 15:50:00,148.0,148.13,147.74,147.98,33204.0,143.0727,143.1984,142.8214,143.0534,33204.0
2020-10-27 15:55:00,147.98,148.06,147.74,147.74,100996.0,143.0534,143.1307,142.8214,142.8214,100996.0
2020-10-28 09:30:00,145.51,145.98,145.0,145.0,6952.0,140.6656,141.12,140.1726,140.1726,6952.0
2020-10-28 09:35:00,146.05,146.05,145.67,145.67,200.0,141.1876,141.1876,140.8203,140.8203,200.0
2020-10-28 09:40:00,146.01,146.77,145.75,146.62,920.0,141.149,141.8837,140.8976,141.7387,920.0
2020-10-28 09:45:00,147.0,147.24,146.44,146.44,2563.0,142.106,142.338,141.5646,141.5646,2563.0
2020-10-28 09:50:00,146.63,146.63,146.29,146.55,800.0,141.7483,141.7483,141.4196,141.671,800.0
2020-10-28 09:55:00,146.36,146.36,145.87,145.87,4298.0,141.4873,141.4873,141.0136,141.0136,4298.0
2020-10-28 10:00:00,145.85,145.85,145.06,145.2,7278.0,140.9943,140.9943,140.2306,140.3659,7278.0
2020-10-28 10:05:00,145.01,145.06,144.4,144.44,18400.0,140.1823,140.2306,139.5926,139.6312,18400.0
2020-10-28 10:10:00,144.41,144.41,143.76,144.11,11643.0,139.6022,139.6022,138.9739,139.3122,11643.0
2020-10-28 10:15:00,143.97,144.19,143.45,143.45,17392.0,139.1769,139.3896,138.6742,138.6742,17392.0
2020-10-28 10:20:00,143.44,143.47,143.0,143.19,12516.0,138.6645,138.6935,138.2392,138.4228,12516.0
2020-10-28 10:25:00,143.24,143.24,142.45,142.77,11385.0,138.4712,138.4712,137.7075,138.0168,11385.0
2020-10-28 10:30:00,142.72,143.6,142.65,143.36,193809.0,137.9685,138.8192,137.9008,138.5872,193809.0
2020-10-28 10:35:00,143.25,143.71,143.2,143.62,11343.0,138.4808,138.9255,138.4325,138.8385,11343.0
2020-10-28 10:40:00,143.69,144.03,143.25,143.32,10950.0,138.9062,139.2349,138.4808,138.5485,10950.0
2020-10-28 10:45:00,143.28,143.77,143.13,143.39,61000.0,138.5098,138.9835,138.3648,138.6162,61000.0
2020-10-28 10:50:00,143.39,143.46,142.41,142.41,34578.0,138.6162,138.6839,137.6688,137.6688,34578.0
2020-10-28 10:55:00,142.7,143.24,142.26,143.24,19318.0,137.9492,138.4712,137.5238,138.4712,19318.0
2020-10-28 11:00:00,143.01,143.1,142.8,142.85,12687.0,138.2488,138.3358,138.0458,138.0942,12687.0
2020-10-28 11:05:00,142.83,143.1,142.83,142.97,14499.0,138.0748,138.3358,138.0748,138.2102,14499.0
2020-10-28 11:10:00,142.91,142.99,142.46,142.46,13075.0,138.1522,138.2295,137.7171,137.7171,13075.0
2020-10-28 11:15:00,142.54,142.85,142.35,142.84,6451.0,137.7945,138.0942,137.6108,138.0845,6451.0
2020-10-28 11:20:00,142.85,142.85,142.38,142.58,5796.0,138.0942,138.0942,137.6398,137.8332,5796.0
2020-10-28 11:25:00,142.73,142.84,142.63,142.69,6485.0,137.9782,138.0845,137.8815,137.9395,6485.0
2020-10-28 11:30:00,142.68,142.85,142.45,142.85,5305.0,137.9298,138.0942,137.7075,138.0942,5305.0
2020-10-28 11:35:00,142.81,143.26,142.69,143.26,14146.0,138.0555,138.4905,137.9395,138.4905,14146.0
2020-10-28 11:40:00,143.17,143.24,142.91,142.91,134207.0,138.4035,138.4712,138.1522,138.1522,134207.0
2020-10-28 11:45:00,143.0,143.19,142.98,143.02,110582.0,138.2392,138.4228,138.2198,138.2585,110582.0
2020-10-28 11:50:00,143.02,143.44,142.54,142.54,49744.0,138.2585,138.6645,137.7945,137.7945,49744.0
2020-10-28 11:55:00,142.54,142.61,142.39,142.39,28092.0,137.7945,137.8622,137.6495,137.6495,28092.0
2020-10-28 12:00:00,142.47,143.05,142.46,142.79,19869.0,137.7268,138.2875,137.7171,138.0362,19869.0
2020-10-28 12:05:00,142.84,143.04,142.68,142.71,5022.0,138.0845,138.2778,137.9298,137.9588,5022.0
2020-10-28 12:10:00,142.77,142.78,142.47,142.5,11778.0,138.0168,138.0265,137.7268,137.7558,11778.0
2020-10-28 12:15:00,142.55,142.95,142.54,142.71,5390.0,137.8042,138.1908,137.7945,137.9588,5390.0
2020-10-28 12:20:00,142.68,142.85,142.5,142.5,4824.0,137.9298,138.0942,137.7558,137.7558,4824.0
2020-10-28 12:25:00,142.54,142.54,142.18,142.26,3728.0,137.7945,137.7945,137.4465,137.5238,3728.0
2020-10-28 12:30:00,142.15,142.15,141.93,142.0,1200.0,137.4175,137.4175,137.2048,137.2725,1200.0
2020-10-28 12:35:00,141.96,141.96,141.57,141.57,1900.0,137.2338,137.2338,136.8568,136.8568,1900.0
2020-10-28 12:40:00,141.52,141.54,141.37,141.37,1408.0,136.8084,136.8278,136.6634,136.6634,1408.0
2020-10-28 12:45:00,141.31,141.35,141.01,141.16,6339.0,136.6054,136.6441,136.3154,136.4604,6339.0
2020-10-28 12:50:00,141.01,141.87,140.99,141.87,9150.0,136.3154,137.1468,136.2961,137.1468,9150.0
2020-10-28 12:55:00,141.97,141.98,141.76,141.93,1081.0,137.2435,137.2531,137.0405,137.2048,1081.0
2020-10-28 13:00:00,141.85,141.92,141.4,141.5,5902.0,137.1275,137.1951,136.6924,136.7891,5902.0
2020-10-28 13:05:00,141.42,141.42,141.27,141.37,1147.0,136.7118,136.7118,136.5668,136.6634,1147.0
2020-10-28 13:10:00,141.24,141.24,140.69,140.97,14826.0,136.5378,136.5378,136.0061,136.2768,14826.0
2020-10-28 13:15:00,141.16,141.7,141.16,141.7,980.0,136.4604,136.9825,136.4604,136.9825,980.0
2020-10-28 13:20:00,141.63,141.84,141.54,141.84,2831.0,136.9148,137.1178,136.8278,137.1178,2831.0
2020-10-28 13:25:00,141.84,141.84,141.39,141.47,3600.0,137.1178,137.1178,136.6828,136.7601,3600.0
2020-10-28 13:30:00,141.63,141.65,141.49,141.55,3669.0,136.9148,136.9341,136.7794,136.8374,3669.0
2020-10-28 13:35:00,141.56,141.6,141.34,141.34,16162.0,136.8471,136.8858,136.6344,136.6344,16162.0
2020-10-28 13:40:00,141.41,141.42,141.29,141.34,5063.0,136.7021,136.7118,136.5861,136.6344,5063.0
2020-10-28 13:45:00,141.38,141.39,141.19,141.34,5294.0,136.6731,136.6828,136.4894,136.6344,5294.0
2020-10-28 13:50:00,141.37,141.61,141.33,141.56,7839.0,136.6634,136.8954,136.6248,136.8471,7839.0
2020-10-28 13:55:00,141.55,141.57,141.32,141.45,6621.0,136.8374,136.8568,136.6151,136.7408,6621.0
2020-10-28 14:00:00,141.46,141.46,141.05,141.05,5861.0,136.7504,136.7504,136.3541,136.3541,5861.0
2020-10-28 14:05:00,140.97,141.0,140.83,140.94,7196.0,136.2768,136.3058,136.1414,136.2478,7196.0
2020-10-28 14:10:00,140.99,140.99,140.1,140.51,12062.0,136.2961,136.2961,135.4357,135.8321,12062.0
2020-10-28 14:15:00,140.49,140.53,140.32,140.33,3845.0,135.8127,135.8514,135.6484,135.6581,3845.0
2020-10-28 14:20:00,140.37,140.8,140.33,140.56,26258.0,135.6967,136.1124,135.6581,135.8804,26258.0
2020-10-28 14:25:00,140.6,140.69,140.49,140.53,19407.0,135.9191,136.0061,135.8127,135.8514,19407.0
2020-10-28 14:30:00,140.5,141.07,140.5,141.02,8625.0,135.8224,136.3734,135.8224,136.3251,8625.0
2020-10-28 14:35:00,141.13,141.25,140.78,140.98,3005.0,136.4314,136.5474,136.0931,136.2864,3005.0
2020-10-28 14:40:00,140.96,141.68,140.96,141.53,6649.0,136.2671,136.9631,136.2671,136.8181,6649.0
2020-10-28 14:45:00,141.49,141.53,141.07,141.11,15301.0,136.7794,136.8181,136.3734,136.4121,15301.0
2020-10-28 14:50:00,141.18,141.2,140.93,140.95,5031.0,136.4798,136.4991,136.2381,136.2574,5031.0
2020-10-28 14:55:00,140.87,141.47,140.87,141.27,4324.0,136.1801,136.7601,136.1801,136.5668,4324.0
2020-10-28 15:00:00,141.31,141.31,140.99,141.07,3400.0,136.6054,136.6054,136.2961,136.3734,3400.0
2020-10-28 15:05:00,141.02,141.11,140.95,141.0,2500.0,136.3251,136.4121,136.2574,136.3058,2500.0
2020-10-28 15:10:00,140.93,141.23,140.91,141.23,2300.0,136.2381,136.5281,136.2188,136.5281,2300.0
2020-10-28 15:15:00,141.18,141.79,141.12,141.64,11592.0,136.4798,137.0695,136.4218,136.9244,11592.0
2020-10-28 15:20:00,141.68,142.42,141.54,142.41,4655.0,136.9631,137.6785,136.8278,137.6688,4655.0
2020-10-28 15:25:00,142.46,142.74,142.46,142.64,10339.0,137.7171,137.9878,137.7171,137.8912,10339.0
2020-10-28 15:30:00,142.63,142.78,142.46,142.62,6510.0,137.8815,138.0265,137.7171,137.8718,6510.0
2020-10-28 15:35:00,142.66,142.66,141.73,141.81,11377.0,137.9105,137.9105,137.0115,137.0888,11377.0
2020-10-28 15:40:00,141.93,142.05,141.71,141.91,8595.0,137.2048,137.3208,136.9921,137.1855,8595.0
2020-10-28 15:45:00,141.91,141.91,141.16,141.4,17648.0,137.1855,137.1855,136.4604,136.6924,17648.0
2020-10-28 15:50:00,141.28,141.45,140.83,140.83,25554.0,136.5764,136.7408,136.1414,136.1414,25554.0
2020-10-28 15:55:00,140.95,141.05,140.72,140.88,45564.0,136.2574,136.3541,136.0351,136.1898,45564.0
2020-10-29 09:30:00,140.36,140.85,140.12,140.12,18068.0,135.6871,136.1608,135.4551,135.4551,18068.0
2020-10-29 09:35:00,140.34,140.47,139.62,139.62,4458.0,135.6677,135.7934,134.9717,134.9717,4458.0
2020-10-29 09:40:00,139.51,139.9,139.11,139.9,7618.0,134.8654,135.2424,134.4787,135.2424,7618.0
2020-10-29 09:45:00,139.81,140.22,139.7,140.0,60128.0,135.1554,135.5517,135.049,135.339,60128.0
2020-10-29 09:50:00,139.93,140.36,139.89,140.36,7584.0,135.2714,135.6871,135.2327,135.6871,7584.0
2020-10-29 09:55:00,140.23,140.97,139.96,140.65,31784.0,135.5614,136.2768,135.3004,135.9674,31784.0
2020-10-29 10:00:00,140.54,140.87,140.09,140.59,13480.0,135.8611,136.1801,135.4261,135.9094,13480.0
2020-10-29 10:05:00,140.4,140.4,139.98,140.06,19627.0,135.7257,135.7257,135.3197,135.3971,19627.0
2020-10-29 10:10:00,140.06,140.48,140.0,140.35,19695.0,135.3971,135.8031,135.339,135.6774,19695.0
2020-10-29 10:15:00,140.33,141.33,140.22,141.33,4538.0,135.6581,136.6248,135.5517,136.6248,4538.0
2020-10-29 10:20:00,141.48,141.56,141.04,141.19,8767.0,136.7698,136.8471,136.3444,136.4894,8767.0
2020-10-29 10:25:00,141.22,141.31,140.97,141.06,19229.0,136.5184,136.6054,136.2768,136.3638,19229.0
2020-10-29 10:30:00,141.1,141.53,140.97,141.22,25007.0,136.4024,136.8181,136.2768,136.5184,25007.0
2020-10-29 10:35:00,141.15,141.23,140.81,141.06,7700.0,136.4508,136.5281,136.1221,136.3638,7700.0
2020-10-29 10:40:00,141.09,141.1,140.77,140.78,3531.0,136.3928,136.4024,136.0834,136.0931,3531.0
2020-10-29 10:45:00,140.84,140.97,140.73,140.89,9464.0,136.1511,136.2768,136.0447,136.1994,9464.0
2020-10-29 10:50:00,140.93,140.93,140.39,140.5,10657.0,136.2381,136.2381,135.7161,135.8224,10657.0
2020-10-29 10:55:00,140.43,140.73,140.26,140.53,6799.0,135.7547,136.0447,135.5904,135.8514,6799.0
2020-10-29 11:00:00,140.55,140.65,140.23,140.46,6905.0,135.8707,135.9674,135.5614,135.7837,6905.0
2020-10-29 11:05:00,140.44,140.54,140.34,140.48,3437.0,135.7644,135.8611,135.6677,135.8031,3437.0
2020-10-29 11:10:00,140.42,140.65,140.42,140.59,15946.0,135.7451,135.9674,135.7451,135.9094,15946.0
2020-10-29 11:15:00,140.59,140.66,140.47,140.66,3368.0,135.9094,135.9771,135.7934,135.9771,3368.0
2020-10-29 11:20:00,140.66,141.24,140.62,141.01,11121.0,135.9771,136.5378,135.9384,136.3154,11121.0
2020-10-29 11:25:00,141.04,141.04,140.53,140.53,7984.0,136.3444,136.3444,135.8514,135.8514,7984.0
2020-10-29 11:30:00,140.53,140.89,140.37,140.74,7760.0,135.8514,136.1994,135.6967,136.0544,7760.0
2020-10-29 11:35:00,140.75,141.05,140.75,140.84,9749.0,136.0641,136.3541,136.0641,136.1511,9749.0
2020-10-29 11:40:00,140.99,141.0,140.54,140.75,12971.0,136.2961,136.3058,135.8611,136.0641,12971.0
2020-10-29 11:45:00,140.75,140.75,140.38,140.39,22381.0,136.0641,136.0641,135.7064,135.7161,22381.0
2020-10-29 11:50:00,140.4,140.61,140.38,140.5,14609.0,135.7257,135.9287,135.7064,135.8224,14609.0
2020-10-29 11:55:00,140.5,140.63,140.22,140.33,15300.0,135.8224,135.9481,135.5517,135.6581,15300.0
2020-10-29 12:00:00,140.52,140.55,140.33,140.33,5441.0,135.8417,135.8707,135.6581,135.6581,5441.0
2020-10-29 12:05:00,140.37,140.55,140.37,140.48,4300.0,135.6967,135.8707,135.6967,135.8031,4300.0
2020-10-29 12:10:00,140.5,140.59,140.42,140.52,19921.0,135.8224,135.9094,135.7451,135.8417,19921.0
2020-10-29 12:15:00,140.5,140.59,140.42,140.55,13942.0,135.8224,135.9094,135.7451,135.8707,13942.0
2020-10-29 12:20:00,140.57,140.71,140.43,140.43,16201.0,135.8901,136.0254,135.7547,135.7547,16201.0
2020-10-29 12:25:00,140.47,140.8,140.47,140.8,18264.0,135.7934,136.1124,135.7934,136.1124,18264.0
2020-10-29 12:30:00,140.8,141.12,140.8,140.96,7234.0,136.1124,136.4218,136.1124,136.2671,7234.0
2020-10-29 12:35:00,141.02,141.06,140.91,141.0,3364.0,136.3251,136.3638,136.2188,136.3058,3364.0
2020-10-29 12:40:00,141.0,141.02,140.7,140.92,3064.0,136.3058,136.3251,136.0157,136.2284,3064.0
2020-10-29 12:45:00,140.9,140.96,140.79,140.89,2200.0,136.2091,136.2671,136.1027,136.1994,2200.0
2020-10-29 12:50:00,140.89,140.89,140.67,140.72,6695.0,136.1994,136.1994,135.9867,136.0351,6695.0
2020-10-29 12:55:00,140.77,140.82,140.46,140.67,5506.0,136.0834,136.1317,135.7837,135.9867,5506.0
2020-10-29 13:00:00,140.65,140.78,140.64,140.75,3900.0,135.9674,136.0931,135.9577,136.0641,3900.0
2020-10-29 13:05:00,140.67,140.68,140.57,140.68,2706.0,135.9867,135.9964,135.8901,135.9964,2706.0
2020-10-29 13:10:00,140.63,140.79,140.63,140.65,4535.0,135.9481,136.1027,135.9481,135.9674,4535.0
2020-10-29 13:15:00,140.74,140.76,140.63,140.68,1957.0,136.0544,136.0737,135.9481,135.9964,1957.0
2020-10-29 13:20:00,140.71,140.94,140.68,140.94,9372.0,136.0254,136.2478,135.9964,136.2478,9372.0
2020-10-29 13:25:00,140.96,141.0,140.69,140.75,9252.0,136.2671,136.3058,136.0061,136.0641,9252.0
2020-10-29 13:30:00,140.76,141.01,140.76,140.9,13305.0,136.0737,136.3154,136.0737,136.2091,13305.0
2020-10-29 13:35:00,140.85,140.91,140.78,140.88,2963.0,136.1608,136.2188,136.0931,136.1898,2963.0
2020-10-29 13:40:00,140.87,140.98,140.85,140.91,4707.0,136.1801,136.2864,136.1608,136.2188,4707.0
2020-10-29 13:45:00,140.91,141.16,140.81,140.81,12025.0,136.2188,136.4604,136.1221,136.1221,12025.0
2020-10-29 13:50:00,140.86,141.03,140.77,141.03,10970.0,136.1704,136.3348,136.0834,136.3348,10970.0
2020-10-29 13:55:00,141.19,141.31,140.91,141.26,21408.0,136.4894,136.6054,136.2188,136.5571,21408.0
2020-10-29 14:00:00,141.26,141.68,141.19,141.57,6076.0,136.5571,136.9631,136.4894,136.8568,6076.0
2020-10-29 14:05:00,141.67,141.77,141.47,141.58,9563.0,136.9535,137.0501,136.7601,136.8664,9563.0
2020-10-29 14:10:00,141.58,141.74,141.57,141.62,6338.0,136.8664,137.0211,136.8568,136.9051,6338.0
2020-10-29 14:15:00,141.65,141.92,141.65,141.73,8814.0,136.9341,137.1951,136.9341,137.0115,8814.0
2020-10-29 14:20:00,141.73,141.73,141.36,141.41,6397.0,137.0115,137.0115,136.6538,136.7021,6397.0
2020-10-29 14:25:00,141.46,141.75,141.43,141.72,5410.0,136.7504,137.0308,136.7214,137.0018,5410.0
2020-10-29 14:30:00,141.51,141.53,141.24,141.27,6115.0,136.7988,136.8181,136.5378,136.5668,6115.0
2020-10-29 14:35:00,141.31,141.36,140.79,140.79,8299.0,136.6054,136.6538,136.1027,136.1027,8299.0
2020-10-29 14:40:00,140.76,140.76,140.55,140.64,9428.0,136.0737,136.0737,135.8707,135.9577,9428.0
2020-10-29 14:45:00,140.64,140.64,140.4,140.42,7240.0,135.9577,135.9577,135.7257,135.7451,7240.0
2020-10-29 14:50:00,140.41,140.41,140.17,140.34,20649.0,135.7354,135.7354,135.5034,135.6677,20649.0
2020-10-29 14:55:00,140.45,140.53,140.21,140.25,29886.0,135.7741,135.8514,135.5421,135.5807,29886.0
2020-10-29 15:00:00,140.29,140.39,140.09,140.12,30905.0,135.6194,135.7161,135.4261,135.4551,30905.0
2020-10-29 15:05:00,140.11,140.17,139.79,140.0,46646.0,135.4454,135.5034,135.136,135.339,46646.0
2020-10-29 15:10:00,140.0,140.07,139.9,140.03,11887.0,135.339,135.4067,135.2424,135.3681,11887.0
2020-10-29 15:15:00,139.94,140.08,139.9,140.02,13177.0,135.281,135.4164,135.2424,135.3584,13177.0
2020-10-29 15:20:00,140.0,140.08,139.91,140.02,25099.0,135.339,135.4164,135.252,135.3584,25099.0
2020-10-29 15:25:00,140.01,140.14,139.91,139.97,60103.0,135.3487,135.4744,135.252,135.31,60103.0
2020-10-29 15:30:00,139.97,140.03,139.93,139.97,18031.0,135.31,135.3681,135.2714,135.31,18031.0
2020-10-29 15:35:00,139.97,139.98,139.69,139.88,16745.0,135.31,135.3197,135.0394,135.223,16745.0
2020-10-29 15:40:00,139.83,140.01,139.81,139.98,22161.0,135.1747,135.3487,135.1554,135.3197,22161.0
2020-10-29 15:45:00,139.99,140.2,139.87,140.05,56298.0,135.3294,135.5324,135.2134,135.3874,56298.0
2020-10-29 15:50:00,140.07,140.22,139.96,140.01,71920.0,135.4067,135.5517,135.3004,135.3487,71920.0
2020-10-29 15:55:00,139.95,140.06,139.54,139.54,90082.0,135.2907,135.3971,134.8944,134.8944,90082.0
2020-10-30 09:30:00,138.77,140.03,138.77,139.99,6887.0,134.15,135.3681,134.15,135.3294,6887.0
2020-10-30 09:35:00,139.64,140.28,139.63,140.17,5930.0,134.991,135.6097,134.9814,135.5034,5930.0
2020-10-30 09:40:00,140.08,140.08,139.44,139.54,4908.0,135.4164,135.4164,134.7977,134.8944,4908.0
2020-10-30 09:45:00,139.62,139.65,139.17,139.3,12601.0,134.9717,135.0007,134.5367,134.6624,12601.0
2020-10-30 09:50:00,139.5,139.5,139.1,139.1,6243.0,134.8557,134.8557,134.469,134.469,6243.0
2020-10-30 09:55:00,139.37,139.51,138.86,139.24,7934.0,134.73,134.8654,134.237,134.6044,7934.0
2020-10-30 10:00:00,139.05,139.32,138.94,139.3,3931.0,134.4207,134.6817,134.3143,134.6624,3931.0
2020-10-30 10:05:00,139.3,139.59,139.3,139.33,2444.0,134.6624,134.9427,134.6624,134.6914,2444.0
2020-10-30 10:10:00,139.38,139.59,139.2,139.53,5803.0,134.7397,134.9427,134.5657,134.8847,5803.0
2020-10-30 10:15:00,139.53,139.79,139.25,139.54,9614.0,134.8847,135.136,134.614,134.8944,9614.0
2020-10-30 10:20:00,139.54,139.54,139.26,139.37,4967.0,134.8944,134.8944,134.6237,134.73,4967.0
2020-10-30 10:25:00,139.27,139.52,139.11,139.24,12050.0,134.6334,134.875,134.4787,134.6044,12050.0
2020-10-30 10:30:00,139.18,139.47,139.04,139.33,11060.0,134.5463,134.8267,134.411,134.6914,11060.0
2020-10-30 10:35:00,139.23,139.55,139.06,139.18,10086.0,134.5947,134.904,134.4303,134.5463,10086.0
2020-10-30 10:40:00,139.01,139.18,138.51,138.74,5942.0,134.382,134.5463,133.8987,134.121,5942.0
2020-10-30 10:45:00,138.8,138.8,138.42,138.45,3501.0,134.179,134.179,133.8117,133.8407,3501.0
2020-10-30 10:50:00,138.33,138.68,138.27,138.49,7835.0,133.7246,134.063,133.6666,133.8793,7835.0
2020-10-30 10:55:00,138.44,138.46,137.12,137.15,23787.0,133.831,133.8503,132.5549,132.5839,23787.0
2020-10-30 11:00:00,137.16,137.64,137.14,137.42,22319.0,132.5936,133.0576,132.5743,132.8449,22319.0
2020-10-30 11:05:00,137.4,137.51,136.87,136.99,14738.0,132.8256,132.9319,132.3133,132.4293,14738.0
2020-10-30 11:10:00,136.9,138.06,136.89,138.06,19836.0,132.3423,133.4636,132.3326,133.4636,19836.0
2020-10-30 11:15:00,137.83,137.96,137.66,137.96,4227.0,133.2413,133.367,133.077,133.367,4227.0
2020-10-30 11:20:00,137.88,138.92,137.75,138.92,10736.0,133.2896,134.295,133.164,134.295,10736.0
2020-10-30 11:25:00,138.9,139.17,138.63,138.63,8279.0,134.2757,134.5367,134.0147,134.0147,8279.0
2020-10-30 11:30:00,138.73,138.78,138.26,138.26,22013.0,134.1113,134.1597,133.657,133.657,22013.0
2020-10-30 11:35:00,138.33,138.46,138.03,138.11,7809.0,133.7246,133.8503,133.4346,133.512,7809.0
2020-10-30 11:40:00,137.95,137.95,137.62,137.9,10434.0,133.3573,133.3573,133.0383,133.309,10434.0
2020-10-30 11:45:00,137.88,137.95,137.65,137.95,35000.0,133.2896,133.3573,133.0673,133.3573,35000.0
2020-10-30 11:50:00,137.93,137.98,137.81,137.93,15277.0,133.338,133.3863,133.222,133.338,15277.0
2020-10-30 11:55:00,137.93,137.93,137.67,137.79,10516.0,133.338,133.338,133.0866,133.2026,10516.0
2020-10-30 12:00:00,137.78,138.06,137.74,137.92,9469.0,133.193,133.4636,133.1543,133.3283,9469.0
2020-10-30 12:05:00,137.93,138.13,137.8,137.82,3300.0,133.338,133.5313,133.2123,133.2316,3300.0
2020-10-30 12:10:00,137.69,137.96,137.68,137.96,5246.0,133.106,133.367,133.0963,133.367,5246.0
2020-10-30 12:15:00,137.96,138.38,137.87,138.28,20210.0,133.367,133.773,133.28,133.6763,20210.0
2020-10-30 12:20:00,138.41,138.99,138.4,138.79,5998.0,133.802,134.3627,133.7923,134.1693,5998.0
2020-10-30 12:25:00,138.84,138.91,138.61,138.64,13085.0,134.2177,134.2853,133.9953,134.0243,13085.0
2020-10-30 12:30:00,138.63,138.63,138.21,138.3,1816.0,134.0147,134.0147,133.6086,133.6956,1816.0
2020-10-30 12:35:00,138.3,138.3,137.95,138.06,4855.0,133.6956,133.6956,133.3573,133.4636,4855.0
2020-10-30 12:40:00,138.09,138.14,137.66,137.71,7075.0,133.4926,133.541,133.077,133.1253,7075.0
2020-10-30 12:45:00,137.65,137.78,137.59,137.64,12284.0,133.0673,133.193,133.0093,133.0576,12284.0
2020-10-30 12:50:00,137.64,137.73,137.43,137.49,6618.0,133.0576,133.1446,132.8546,132.9126,6618.0
2020-10-30 12:55:00,137.47,137.51,137.35,137.44,1492.0,132.8933,132.9319,132.7773,132.8643,1492.0
2020-10-30 13:00:00,137.44,137.66,137.29,137.59,7600.0,132.8643,133.077,132.7193,133.0093,7600.0
2020-10-30 13:05:00,137.43,137.45,137.12,137.24,4405.0,132.8546,132.8739,132.5549,132.6709,4405.0
2020-10-30 13:10:00,137.25,137.36,137.16,137.2,1230.0,132.6806,132.7869,132.5936,132.6323,1230.0
2020-10-30 13:15:00,137.26,137.27,136.83,136.83,4479.0,132.6903,132.6999,132.2746,132.2746,4479.0
2020-10-30 13:20:00,136.82,137.05,136.68,136.85,4191.0,132.2649,132.4873,132.1296,132.2939,4191.0
2020-10-30 13:25:00,136.85,137.13,136.78,137.13,1900.0,132.2939,132.5646,132.2263,132.5646,1900.0
2020-10-30 13:30:00,137.02,137.03,136.58,136.6,2601.0,132.4583,132.4679,132.0329,132.0522,2601.0
2020-10-30 13:35:00,136.46,136.65,136.29,136.56,6573.0,131.9169,132.1006,131.7526,132.0136,6573.0
2020-10-30 13:40:00,136.66,136.85,136.42,136.6,11406.0,132.1102,132.2939,131.8782,132.0522,11406.0
2020-10-30 13:45:00,136.65,136.71,136.27,136.33,38277.0,132.1006,132.1586,131.7332,131.7912,38277.0
2020-10-30 13:50:00,136.38,137.07,136.32,136.93,44583.0,131.8396,132.5066,131.7816,132.3713,44583.0
2020-10-30 13:55:00,136.98,137.53,136.74,137.41,15272.0,132.4196,132.9513,132.1876,132.8353,15272.0
2020-10-30 14:00:00,137.35,137.5,137.22,137.27,8155.0,132.7773,132.9223,132.6516,132.6999,8155.0
2020-10-30 14:05:00,137.31,137.93,137.28,137.92,21047.0,132.7386,133.338,132.7096,133.3283,21047.0
2020-10-30 14:10:00,137.88,137.96,137.67,137.78,7853.0,133.2896,133.367,133.0866,133.193,7853.0
2020-10-30 14:15:00,137.73,137.73,137.55,137.57,8603.0,133.1446,133.1446,132.9706,132.9899,8603.0
2020-10-30 14:20:00,137.47,137.54,137.19,137.24,6822.0,132.8933,132.9609,132.6226,132.6709,6822.0
2020-10-30 14:25:00,137.22,137.22,136.91,136.97,10692.0,132.6516,132.6516,132.3519,132.4099,10692.0
2020-10-30 14:30:00,136.94,136.98,136.61,136.96,11622.0,132.3809,132.4196,132.0619,132.4003,11622.0
2020-10-30 14:35:00,136.97,137.03,136.65,136.74,8503.0,132.4099,132.4679,132.1006,132.1876,8503.0
2020-10-30 14:40:00,136.81,136.81,136.5,136.56,6663.0,132.2553,132.2553,131.9556,132.0136,6663.0
2020-10-30 14:45:00,136.51,136.86,136.51,136.84,5807.0,131.9652,132.3036,131.9652,132.2843,5807.0
2020-10-30 14:50:00,136.8,136.84,136.61,136.84,9101.0,132.2456,132.2843,132.0619,132.2843,9101.0
2020-10-30 14:55:00,136.82,136.94,136.68,136.68,3326.0,132.2649,132.3809,132.1296,132.1296,3326.0
2020-10-30 15:00:00,136.72,136.84,136.59,136.61,7156.0,132.1682,132.2843,132.0426,132.0619,7156.0
2020-10-30 15:05:00,136.67,136.82,136.47,136.47,15650.0,132.1199,132.2649,131.9266,131.9266,15650.0
2020-10-30 15:10:00,136.45,137.16,136.45,137.05,41836.0,131.9072,132.5936,131.9072,132.4873,41836.0
2020-10-30 15:15:00,137.04,137.09,136.8,137.01,7877.0,132.4776,132.5259,132.2456,132.4486,7877.0
2020-10-30 15:20:00,137.06,137.2,136.99,137.08,6000.0,132.4969,132.6323,132.4293,132.5163,6000.0
2020-10-30 15:25:00,137.04,137.1,136.78,136.89,10477.0,132.4776,132.5356,132.2263,132.3326,10477.0
2020-10-30 15:30:00,136.91,137.04,136.71,136.8,7574.0,132.3519,132.4776,132.1586,132.2456,7574.0
2020-10-30 15:35:00,136.73,136.81,136.67,136.77,12322.0,132.1779,132.2553,132.1199,132.2166,12322.0
2020-10-30 15:40:00,136.8,136.81,136.04,136.1,39582.0,132.2456,132.2553,131.5109,131.5689,39582.0
2020-10-30 15:45:00,136.13,136.59,136.01,136.31,25444.0,131.5979,132.0426,131.4819,131.7719,25444.0
2020-10-30 15:50:00,136.31,136.51,136.0,136.23,60232.0,131.7719,131.9652,131.4722,131.6946,60232.0
2020-10-30 15:55:00,136.13,136.71,135.98,136.59,175943.0,131.5979,132.1586,131.4529,132.0426,175943.0
2020-11-02 09:30:00,138.62,138.9,137.88,138.09,29907.0,134.005,134.2757,133.2896,133.4926,29907.0
2020-11-02 09:35:00,137.96,137.98,137.6,137.84,13840.0,133.367,133.3863,133.019,133.251,13840.0
2020-11-02 09:40:00,137.69,137.95,137.44,137.81,11866.0,133.106,133.3573,132.8643,133.222,11866.0
2020-11-02 09:45:00,137.82,138.76,137.82,138.55,43221.0,133.2316,134.1403,133.2316,133.9373,43221.0
2020-11-02 09:50:00,138.58,139.65,138.58,139.06,10030.0,133.9663,135.0007,133.9663,134.4303,10030.0
2020-11-02 09:55:00,139.0,139.15,138.68,138.71,10559.0,134.3723,134.5173,134.063,134.092,10559.0
2020-11-02 10:00:00,138.81,139.32,138.81,139.0,12144.0,134.1887,134.6817,134.1887,134.3723,12144.0
2020-11-02 10:05:00,139.18,139.33,139.04,139.18,10634.0,134.5463,134.6914,134.411,134.5463,10634.0
2020-11-02 10:10:00,139.05,139.7,139.04,139.29,13947.0,134.4207,135.049,134.411,134.6527,13947.0
2020-11-02 10:15:00,139.4,139.98,139.34,139.92,15693.0,134.759,135.3197,134.701,135.2617,15693.0
2020-11-02 10:20:00,139.92,139.97,139.4,139.6,14455.0,135.2617,135.31,134.759,134.9524,14455.0
2020-11-02 10:25:00,139.58,139.92,139.51,139.72,9278.0,134.933,135.2617,134.8654,135.0684,9278.0
2020-11-02 10:30:00,139.8,139.8,139.42,139.42,5831.0,135.1457,135.1457,134.7784,134.7784,5831.0
2020-11-02 10:35:00,139.42,139.45,139.03,139.09,6068.0,134.7784,134.8074,134.4013,134.4593,6068.0
2020-11-02 10:40:00,139.02,139.08,138.73,138.93,9130.0,134.3917,134.4497,134.1113,134.3047,9130.0
2020-11-02 10:45:00,138.93,138.93,138.37,138.56,19874.0,134.3047,134.3047,133.7633,133.947,19874.0
2020-11-02 10:50:00,138.5,139.08,138.44,138.96,16755.0,133.889,134.4497,133.831,134.3337,16755.0
2020-11-02 10:55:00,138.96,139.05,138.85,138.85,6430.0,134.3337,134.4207,134.2273,134.2273,6430.0
2020-11-02 11:00:00,138.89,139.81,138.88,139.81,7198.0,134.266,135.1554,134.2563,135.1554,7198.0
2020-11-02 11:05:00,139.81,140.53,139.76,140.53,9480.0,135.1554,135.8514,135.107,135.8514,9480.0
2020-11-02 11:10:00,140.53,140.62,140.14,140.48,8054.0,135.8514,135.9384,135.4744,135.8031,8054.0
2020-11-02 11:15:00,140.48,140.65,140.21,140.37,11007.0,135.8031,135.9674,135.5421,135.6967,11007.0
2020-11-02 11:20:00,140.37,140.38,140.17,140.28,24506.0,135.6967,135.7064,135.5034,135.6097,24506.0
2020-11-02 11:25:00,140.26,140.26,139.99,139.99,11481.0,135.5904,135.5904,135.3294,135.3294,11481.0
2020-11-02 11:30:00,140.06,140.56,139.75,140.56,27256.0,135.3971,135.8804,135.0974,135.8804,27256.0
2020-11-02 11:35:00,140.77,141.1,140.6,141.03,23192.0,136.0834,136.4024,135.9191,136.3348,23192.0
2020-11-02 11:40:00,140.99,141.44,140.92,141.44,10003.0,136.2961,136.7311,136.2284,136.7311,10003.0
2020-11-02 11:45:00,141.43,141.43,141.15,141.33,5731.0,136.7214,136.7214,136.4508,136.6248,5731.0
2020-11-02 11:50:00,141.33,141.65,141.13,141.56,9860.0,136.6248,136.9341,136.4314,136.8471,9860.0
2020-11-02 11:55:00,141.57,141.74,141.46,141.52,7018.0,136.8568,137.0211,136.7504,136.8084,7018.0
2020-11-02 12:00:00,141.58,141.93,141.34,141.9,10079.0,136.8664,137.2048,136.6344,137.1758,10079.0
2020-11-02 12:05:00,141.89,142.08,141.79,141.87,9768.0,137.1661,137.3498,137.0695,137.1468,9768.0
2020-11-02 12:10:00,141.87,141.9,141.7,141.84,7731.0,137.1468,137.1758,136.9825,137.1178,7731.0
2020-11-02 12:15:00,141.83,142.16,141.7,141.7,5827.0,137.1081,137.4271,136.9825,136.9825,5827.0
2020-11-02 12:20:00,141.55,141.65,141.44,141.49,9300.0,136.8374,136.9341,136.7311,136.7794,9300.0
2020-11-02 12:25:00,141.5,141.54,141.18,141.2,5440.0,136.7891,136.8278,136.4798,136.4991,5440.0
2020-11-02 12:30:00,141.13,141.2,140.76,141.2,17676.0,136.4314,136.4991,136.0737,136.4991,17676.0
2020-11-02 12:35:00,141.19,141.37,141.13,141.15,7158.0,136.4894,136.6634,136.4314,136.4508,7158.0
2020-11-02 12:40:00,141.0,141.11,140.94,141.05,2500.0,136.3058,136.4121,136.2478,136.3541,2500.0
2020-11-02 12:45:00,141.09,141.18,140.94,140.97,4802.0,136.3928,136.4798,136.2478,136.2768,4802.0
2020-11-02 12:50:00,140.98,141.32,140.93,141.0,13067.0,136.2864,136.6151,136.2381,136.3058,13067.0
2020-11-02 12:55:00,141.0,141.34,140.96,141.19,7012.0,136.3058,136.6344,136.2671,136.4894,7012.0
2020-11-02 13:00:00,141.17,141.26,140.93,141.06,3796.0,136.4701,136.5571,136.2381,136.3638,3796.0
2020-11-02 13:05:00,141.09,141.11,140.91,141.04,3235.0,136.3928,136.4121,136.2188,136.3444,3235.0
2020-11-02 13:10:00,141.1,141.23,140.92,141.05,6610.0,136.4024,136.5281,136.2284,136.3541,6610.0
2020-11-02 13:15:00,140.97,141.02,140.86,141.02,7475.0,136.2768,136.3251,136.1704,136.3251,7475.0
2020-11-02 13:20:00,140.96,141.3,140.86,140.95,18042.0,136.2671,136.5958,136.1704,136.2574,18042.0
2020-11-02 13:25:00,140.96,141.09,140.84,141.09,2300.0,136.2671,136.3928,136.1511,136.3928,2300.0
2020-11-02 13:30:00,141.0,141.07,140.89,141.07,2926.0,136.3058,136.3734,136.1994,136.3734,2926.0
2020-11-02 13:35:00,141.06,141.25,140.92,140.92,6673.0,136.3638,136.5474,136.2284,136.2284,6673.0
2020-11-02 13:40:00,140.99,141.15,140.98,141.05,6588.0,136.2961,136.4508,136.2864,136.3541,6588.0
2020-11-02 13:45:00,141.0,141.3,140.93,141.28,5246.0,136.3058,136.5958,136.2381,136.5764,5246.0
2020-11-02 13:50:00,141.22,141.22,140.96,141.0,30662.0,136.5184,136.5184,136.2671,136.3058,30662.0
2020-11-02 13:55:00,141.0,141.14,140.96,141.0,6957.0,136.3058,136.4411,136.2671,136.3058,6957.0
2020-11-02 14:00:00,141.01,141.32,140.96,141.22,9234.0,136.3154,136.6151,136.2671,136.5184,9234.0
2020-11-02 14:05:00,141.14,141.45,141.14,141.45,4466.0,136.4411,136.7408,136.4411,136.7408,4466.0
2020-11-02 14:10:00,141.53,141.56,141.34,141.43,6363.0,136.8181,136.8471,136.6344,136.7214,6363.0
2020-11-02 14:15:00,141.4,141.4,141.06,141.06,9027.0,136.6924,136.6924,136.3638,136.3638,9027.0
2020-11-02 14:20:00,141.08,141.73,141.0,141.73,13759.0,136.3831,137.0115,136.3058,137.0115,13759.0
2020-11-02 14:25:00,141.75,141.97,141.67,141.92,4972.0,137.0308,137.2435,136.9535,137.1951,4972.0
2020-11-02 14:30:00,141.99,142.0,141.7,141.84,7206.0,137.2628,137.2725,136.9825,137.1178,7206.0
2020-11-02 14:35:00,141.85,142.09,141.76,142.0,6434.0,137.1275,137.3595,137.0405,137.2725,6434.0
2020-11-02 14:40:00,142.08,142.2,142.0,142.0,6481.0,137.3498,137.4658,137.2725,137.2725,6481.0
2020-11-02 14:45:00,142.06,142.27,141.97,142.03,10615.0,137.3305,137.5335,137.2435,137.3015,10615.0
2020-11-02 14:50:00,142.03,142.1,141.76,141.82,6938.0,137.3015,137.3691,137.0405,137.0985,6938.0
2020-11-02 14:55:00,141.87,141.95,141.64,141.69,7853.0,137.1468,137.2241,136.9244,136.9728,7853.0
2020-11-02 15:00:00,141.69,141.9,141.42,141.45,8530.0,136.9728,137.1758,136.7118,136.7408,8530.0
2020-11-02 15:05:00,141.37,141.37,141.19,141.21,5132.0,136.6634,136.6634,136.4894,136.5088,5132.0
2020-11-02 15:10:00,141.22,141.29,140.99,141.06,17313.0,136.5184,136.5861,136.2961,136.3638,17313.0
2020-11-02 15:15:00,141.09,141.5,141.08,141.39,14195.0,136.3928,136.7891,136.3831,136.6828,14195.0
2020-11-02 15:20:00,141.39,141.42,141.01,141.15,12565.0,136.6828,136.7118,136.3154,136.4508,12565.0
2020-11-02 15:25:00,141.16,141.25,140.98,141.02,18070.0,136.4604,136.5474,136.2864,136.3251,18070.0
2020-11-02 15:30:00,141.08,141.38,140.96,141.01,7829.0,136.3831,136.6731,136.2671,136.3154,7829.0
2020-11-02 15:35:00,141.0,141.15,140.94,141.13,14014.0,136.3058,136.4508,136.2478,136.4314,14014.0
2020-11-02 15:40:00,141.06,141.16,140.97,141.03,22588.0,136.3638,136.4604,136.2768,136.3348,22588.0
2020-11-02 15:45:00,141.08,141.41,141.01,141.36,23731.0,136.3831,136.7021,136.3154,136.6538,23731.0
2020-11-02 15:50:00,141.37,141.44,141.19,141.34,16739.0,136.6634,136.7311,136.4894,136.6344,16739.0
2020-11-02 15:55:00,141.32,141.85,141.26,141.84,69635.0,136.6151,137.1275,136.5571,137.1178,69635.0
2020-11-03 09:30:00,143.71,145.58,143.21,144.18,9909.0,138.9255,140.7333,138.4422,139.3799,9909.0
2020-11-03 09:35:00,143.95,144.24,143.63,144.06,3075.0,139.1575,139.4379,138.8482,139.2639,3075.0
2020-11-03 09:40:00,144.03,144.35,143.92,143.99,7240.0,139.2349,139.5442,139.1285,139.1962,7240.0
2020-11-03 09:45:00,144.08,144.87,144.0,144.87,5517.0,139.2832,140.0469,139.2059,140.0469,5517.0
2020-11-03 09:50:00,144.7,145.5,144.7,145.5,3930.0,139.8826,140.6559,139.8826,140.6559,3930.0
2020-11-03 09:55:00,145.51,145.79,145.36,145.58,4000.0,140.6656,140.9363,140.5206,140.7333,4000.0
2020-11-03 10:00:00,145.55,146.39,145.43,146.34,5469.0,140.7043,141.5163,140.5883,141.468,5469.0
2020-11-03 10:05:00,146.41,147.0,146.3,146.96,5946.0,141.5356,142.106,141.4293,142.0673,5946.0
2020-11-03 10:10:00,146.9,147.14,146.82,147.07,8543.0,142.0093,142.2413,141.932,142.1737,8543.0
2020-11-03 10:15:00,147.09,147.66,146.94,147.65,20262.0,142.193,142.744,142.048,142.7344,20262.0
2020-11-03 10:20:00,147.74,147.9,147.4,147.84,17476.0,142.8214,142.976,142.4927,142.918,17476.0
2020-11-03 10:25:00,147.76,147.87,147.49,147.65,15812.0,142.8407,142.947,142.5797,142.7344,15812.0
2020-11-03 10:30:00,147.65,147.9,147.65,147.9,9985.0,142.7344,142.976,142.7344,142.976,9985.0
2020-11-03 10:35:00,147.97,148.25,147.83,148.25,18334.0,143.0437,143.3144,142.9084,143.3144,18334.0
2020-11-03 10:40:00,148.21,148.22,147.5,147.89,24901.0,143.2757,143.2854,142.5894,142.9664,24901.0
2020-11-03 10:45:00,147.99,148.66,147.98,148.66,16120.0,143.063,143.7107,143.0534,143.7107,16120.0
2020-11-03 10:50:00,148.62,149.15,148.61,149.12,10278.0,143.6721,144.1844,143.6624,144.1554,10278.0
2020-11-03 10:55:00,149.12,149.47,148.95,149.24,27229.0,144.1554,144.4938,143.9911,144.2714,27229.0
2020-11-03 11:00:00,149.32,149.52,149.15,149.36,16453.0,144.3488,144.5421,144.1844,144.3874,16453.0
2020-11-03 11:05:00,149.42,149.91,149.28,149.37,37986.0,144.4454,144.9191,144.3101,144.3971,37986.0
2020-11-03 11:10:00,149.46,149.82,149.36,149.68,13552.0,144.4841,144.8321,144.3874,144.6968,13552.0
2020-11-03 11:15:00,149.53,149.63,149.07,149.23,14220.0,144.5518,144.6484,144.1071,144.2618,14220.0
2020-11-03 11:20:00,149.23,149.36,148.9,148.9,8022.0,144.2618,144.3874,143.9427,143.9427,8022.0
2020-11-03 11:25:00,148.79,149.39,148.79,149.23,19306.0,143.8364,144.4164,143.8364,144.2618,19306.0
2020-11-03 11:30:00,149.17,149.57,149.07,149.57,6037.0,144.2038,144.5904,144.1071,144.5904,6037.0
2020-11-03 11:35:00,149.39,149.85,149.25,149.81,9637.0,144.4164,144.8611,144.2811,144.8224,9637.0
2020-11-03 11:40:00,149.73,150.04,149.68,150.02,18819.0,144.7451,145.0448,144.6968,145.0255,18819.0
2020-11-03 11:45:00,150.03,150.04,149.89,150.03,11551.0,145.0351,145.0448,144.8998,145.0351,11551.0
2020-11-03 11:50:00,149.99,150.13,149.92,149.99,17089.0,144.9965,145.1318,144.9288,144.9965,17089.0
2020-11-03 11:55:00,150.0,150.15,149.96,150.1,6316.0,145.0061,145.1511,144.9675,145.1028,6316.0
2020-11-03 12:00:00,150.18,150.19,149.92,149.99,26877.0,145.1801,145.1898,144.9288,144.9965,26877.0
2020-11-03 12:05:00,149.99,150.07,149.85,150.06,23316.0,144.9965,145.0738,144.8611,145.0641,23316.0
2020-11-03 12:10:00,150.02,150.07,149.97,150.03,10746.0,145.0255,145.0738,144.9771,145.0351,10746.0
2020-11-03 12:15:00,149.99,150.19,149.85,149.96,13112.0,144.9965,145.1898,144.8611,144.9675,13112.0
2020-11-03 12:20:00,150.0,150.06,149.85,149.97,20304.0,145.0061,145.0641,144.8611,144.9771,20304.0
2020-11-03 12:25:00,149.93,150.1,149.84,150.03,4693.0,144.9385,145.1028,144.8515,145.0351,4693.0
2020-11-03 12:30:00,149.96,150.14,149.93,150.09,10562.0,144.9675,145.1415,144.9385,145.0931,10562.0
2020-11-03 12:35:00,150.06,150.24,149.96,150.06,9616.0,145.0641,145.2381,144.9675,145.0641,9616.0
2020-11-03 12:40:00,149.99,150.05,149.93,150.0,13924.0,144.9965,145.0545,144.9385,145.0061,13924.0
2020-11-03 12:45:00,149.99,150.11,149.92,150.11,14774.0,144.9965,145.1125,144.9288,145.1125,14774.0
2020-11-03 12:50:00,150.03,150.05,149.85,149.95,15313.0,145.0351,145.0545,144.8611,144.9578,15313.0
2020-11-03 12:55:00,149.98,150.05,149.96,150.05,7475.0,144.9868,145.0545,144.9675,145.0545,7475.0
2020-11-03 13:00:00,150.01,150.1,149.92,150.0,11097.0,145.0158,145.1028,144.9288,145.0061,11097.0
2020-11-03 13:05:00,150.02,150.38,150.02,150.19,5639.0,145.0255,145.3735,145.0255,145.1898,5639.0
2020-11-03 13:10:00,150.06,150.2,149.99,150.12,7070.0,145.0641,145.1995,144.9965,145.1221,7070.0
2020-11-03 13:15:00,150.29,150.4,150.01,150.01,8912.0,145.2865,145.3928,145.0158,145.0158,8912.0
2020-11-03 13:20:00,150.11,150.32,150.06,150.31,3480.0,145.1125,145.3155,145.0641,145.3058,3480.0
2020-11-03 13:25:00,150.28,150.32,149.51,149.99,34000.0,145.2768,145.3155,144.5324,144.9965,34000.0
2020-11-03 13:30:00,149.93,150.18,149.49,150.13,30076.0,144.9385,145.1801,144.5131,145.1318,30076.0
2020-11-03 13:35:00,150.14,150.18,150.0,150.05,6663.0,145.1415,145.1801,145.0061,145.0545,6663.0
2020-11-03 13:40:00,150.06,150.15,149.54,150.02,25373.0,145.0641,145.1511,144.5614,145.0255,25373.0
2020-11-03 13:45:00,150.0,150.07,149.61,149.94,20498.0,145.0061,145.0738,144.6291,144.9481,20498.0
2020-11-03 13:50:00,149.98,150.03,149.91,149.98,14285.0,144.9868,145.0351,144.9191,144.9868,14285.0
2020-11-03 13:55:00,149.96,150.02,149.89,150.02,42713.0,144.9675,145.0255,144.8998,145.0255,42713.0
2020-11-03 14:00:00,150.0,150.14,149.97,150.1,8199.0,145.0061,145.1415,144.9771,145.1028,8199.0
2020-11-03 14:05:00,150.1,150.11,149.98,150.06,7737.0,145.1028,145.1125,144.9868,145.0641,7737.0
2020-11-03 14:10:00,150.06,150.25,150.06,150.16,4304.0,145.0641,145.2478,145.0641,145.1608,4304.0
2020-11-03 14:15:00,150.18,150.18,149.95,150.1,7367.0,145.1801,145.1801,144.9578,145.1028,7367.0
2020-11-03 14:20:00,150.1,150.13,149.98,150.02,10718.0,145.1028,145.1318,144.9868,145.0255,10718.0
2020-11-03 14:25:00,149.99,150.1,149.98,150.06,4612.0,144.9965,145.1028,144.9868,145.0641,4612.0
2020-11-03 14:30:00,150.05,150.26,149.98,150.26,15746.0,145.0545,145.2575,144.9868,145.2575,15746.0
2020-11-03 14:35:00,150.24,150.29,150.11,150.24,6763.0,145.2381,145.2865,145.1125,145.2381,6763.0
2020-11-03 14:40:00,150.22,150.27,150.09,150.19,4300.0,145.2188,145.2671,145.0931,145.1898,4300.0
2020-11-03 14:45:00,150.1,150.25,150.04,150.2,7840.0,145.1028,145.2478,145.0448,145.1995,7840.0
2020-11-03 14:50:00,150.18,150.25,150.09,150.22,6189.0,145.1801,145.2478,145.0931,145.2188,6189.0
2020-11-03 14:55:00,150.18,150.23,150.07,150.15,4870.0,145.1801,145.2285,145.0738,145.1511,4870.0
2020-11-03 15:00:00,150.19,150.19,149.97,150.14,10913.0,145.1898,145.1898,144.9771,145.1415,10913.0
2020-11-03 15:05:00,150.08,150.13,149.98,150.13,11882.0,145.0835,145.1318,144.9868,145.1318,11882.0
2020-11-03 15:10:00,150.16,150.38,150.11,150.21,12899.0,145.1608,145.3735,145.1125,145.2091,12899.0
2020-11-03 15:15:00,150.21,150.43,150.18,150.43,10264.0,145.2091,145.4218,145.1801,145.4218,10264.0
2020-11-03 15:20:00,150.42,150.7,150.34,150.64,14411.0,145.4121,145.6828,145.3348,145.6248,14411.0
2020-11-03 15:25:00,150.65,151.08,150.56,151.01,13637.0,145.6345,146.0502,145.5475,145.9825,13637.0
2020-11-03 15:30:00,151.0,151.01,150.43,150.56,19116.0,145.9728,145.9825,145.4218,145.5475,19116.0
2020-11-03 15:35:00,150.55,150.59,150.24,150.24,17627.0,145.5378,145.5765,145.2381,145.2381,17627.0
2020-11-03 15:40:00,150.26,150.46,150.13,150.17,22953.0,145.2575,145.4508,145.1318,145.1705,22953.0
2020-11-03 15:45:00,150.16,150.56,150.16,150.56,23025.0,145.1608,145.5475,145.1608,145.5475,23025.0
2020-11-03 15:50:00,150.56,150.56,150.0,150.0,37001.0,145.5475,145.5475,145.0061,145.0061,37001.0
2020-11-03 15:55:00,150.03,150.06,149.41,150.0,148906.0,145.0351,145.0641,144.4358,145.0061,148906.0
2020-11-04 09:30:00,150.44,153.29,150.44,152.87,14517.0,145.4315,148.1866,145.4315,147.7806,14517.0
2020-11-04 09:35:00,152.82,152.87,151.74,152.57,9455.0,147.7322,147.7806,146.6882,147.4906,9455.0
2020-11-04 09:40:00,152.26,154.36,152.26,153.51,14280.0,147.1909,149.221,147.1909,148.3993,14280.0
2020-11-04 09:45:00,153.5,154.81,153.49,154.67,13337.0,148.3896,149.656,148.3799,149.5206,13337.0
2020-11-04 09:50:00,154.71,155.55,154.46,155.17,42646.0,149.5593,150.3714,149.3176,150.004,42646.0
2020-11-04 09:55:00,155.17,155.82,154.34,154.78,19091.0,150.004,150.6324,149.2016,149.627,19091.0
2020-11-04 10:00:00,155.05,155.13,154.41,154.8,9165.0,149.888,149.9653,149.2693,149.6463,9165.0
2020-11-04 10:05:00,154.68,155.35,154.53,154.99,10641.0,149.5303,150.178,149.3853,149.83,10641.0
2020-11-04 10:10:00,154.89,155.1,154.61,154.8,5325.0,149.7333,149.9363,149.4626,149.6463,5325.0
2020-11-04 10:15:00,154.65,155.37,154.65,155.05,7550.0,149.5013,150.1973,149.5013,149.888,7550.0
2020-11-04 10:20:00,155.11,155.77,155.01,155.68,5146.0,149.946,150.584,149.8493,150.497,5146.0
2020-11-04 10:25:00,155.61,155.86,155.14,155.5,8703.0,150.4294,150.671,149.975,150.323,8703.0
2020-11-04 10:30:00,155.51,155.88,155.19,155.88,5808.0,150.3327,150.6904,150.0233,150.6904,5808.0
2020-11-04 10:35:00,155.75,155.75,155.0,155.17,10314.0,150.5647,150.5647,149.8397,150.004,10314.0
2020-11-04 10:40:00,155.25,155.68,155.09,155.25,7470.0,150.0813,150.497,149.9267,150.0813,7470.0
2020-11-04 10:45:00,155.24,155.43,155.11,155.31,8206.0,150.0717,150.2553,149.946,150.1393,8206.0
2020-11-04 10:50:00,155.32,155.5,155.13,155.15,11048.0,150.149,150.323,149.9653,149.9847,11048.0
2020-11-04 10:55:00,155.02,155.02,154.03,154.86,5175.0,149.859,149.859,148.902,149.7043,5175.0
2020-11-04 11:00:00,154.63,154.63,154.11,154.2,3159.0,149.482,149.482,148.9793,149.0663,3159.0
2020-11-04 11:05:00,154.41,154.41,154.13,154.18,3791.0,149.2693,149.2693,148.9986,149.047,3791.0
2020-11-04 11:10:00,154.02,154.02,153.79,153.85,2173.0,148.8923,148.8923,148.6699,148.7279,2173.0
2020-11-04 11:15:00,153.85,154.39,153.79,154.32,2296.0,148.7279,149.25,148.6699,149.1823,2296.0
2020-11-04 11:20:00,154.39,155.07,154.3,155.05,3697.0,149.25,149.9073,149.163,149.888,3697.0
2020-11-04 11:25:00,155.18,155.48,155.09,155.41,4132.0,150.0137,150.3037,149.9267,150.236,4132.0
2020-11-04 11:30:00,155.43,155.71,155.22,155.37,3706.0,150.2553,150.526,150.0523,150.1973,3706.0
2020-11-04 11:35:00,155.28,155.55,155.28,155.38,2200.0,150.1103,150.3714,150.1103,150.207,2200.0
2020-11-04 11:40:00,155.59,155.73,155.39,155.39,4344.0,150.41,150.5454,150.2167,150.2167,4344.0
2020-11-04 11:45:00,155.43,155.49,155.09,155.23,3812.0,150.2553,150.3133,149.9267,150.062,3812.0
2020-11-04 11:50:00,155.29,155.6,155.06,155.16,4565.0,150.12,150.4197,149.8977,149.9943,4565.0
2020-11-04 11:55:00,155.16,155.73,155.08,155.37,5601.0,149.9943,150.5454,149.917,150.1973,5601.0
2020-11-04 12:00:00,155.37,155.73,155.34,155.62,3098.0,150.1973,150.5454,150.1683,150.439,3098.0
2020-11-04 12:05:00,155.62,155.8,155.5,155.64,3936.0,150.439,150.613,150.323,150.4584,3936.0
2020-11-04 12:10:00,155.79,155.94,155.56,155.56,3877.0,150.6034,150.7484,150.381,150.381,3877.0
2020-11-04 12:15:00,155.67,155.73,155.47,155.59,3534.0,150.4874,150.5454,150.294,150.41,3534.0
2020-11-04 12:20:00,155.59,155.66,155.38,155.62,6727.0,150.41,150.4777,150.207,150.439,6727.0
2020-11-04 12:25:00,155.59,155.59,155.19,155.25,2319.0,150.41,150.41,150.0233,150.0813,2319.0
2020-11-04 12:30:00,155.19,155.32,154.8,154.91,9194.0,150.0233,150.149,149.6463,149.7527,9194.0
2020-11-04 12:35:00,154.89,154.95,154.62,154.65,4903.0,149.7333,149.7913,149.4723,149.5013,4903.0
2020-11-04 12:40:00,154.7,154.81,154.63,154.68,3012.0,149.5496,149.656,149.482,149.5303,3012.0
2020-11-04 12:45:00,154.65,154.65,154.33,154.52,1800.0,149.5013,149.5013,149.192,149.3756,1800.0
2020-11-04 12:50:00,154.59,154.63,154.33,154.41,2162.0,149.4433,149.482,149.192,149.2693,2162.0
2020-11-04 12:55:00,154.43,154.46,154.05,154.37,2759.0,149.2886,149.3176,148.9213,149.2306,2759.0
2020-11-04 13:00:00,154.32,154.32,153.83,153.83,3456.0,149.1823,149.1823,148.7086,148.7086,3456.0
2020-11-04 13:05:00,153.88,154.05,153.75,153.94,7936.0,148.7569,148.9213,148.6313,148.815,7936.0
2020-11-04 13:10:00,153.94,153.98,153.67,153.67,10405.0,148.815,148.8536,148.5539,148.5539,10405.0
2020-11-04 13:15:00,153.58,153.59,153.27,153.32,3639.0,148.4669,148.4766,148.1673,148.2156,3639.0
2020-11-04 13:20:00,153.31,153.39,153.09,153.27,12339.0,148.2059,148.2833,147.9933,148.1673,12339.0
2020-11-04 13:25:00,153.21,153.37,153.19,153.24,6413.0,148.1093,148.2639,148.0899,148.1383,6413.0
2020-11-04 13:30:00,153.24,153.82,153.24,153.81,6173.0,148.1383,148.6989,148.1383,148.6893,6173.0
2020-11-04 13:35:00,153.96,154.15,153.84,154.03,3022.0,148.8343,149.018,148.7183,148.902,3022.0
2020-11-04 13:40:00,154.09,154.13,153.57,154.1,3501.0,148.96,148.9986,148.4573,148.9696,3501.0
2020-11-04 13:45:00,153.97,154.04,153.83,153.83,2578.0,148.844,148.9116,148.7086,148.7086,2578.0
2020-11-04 13:50:00,153.79,154.13,153.79,154.13,2789.0,148.6699,148.9986,148.6699,148.9986,2789.0
2020-11-04 13:55:00,154.11,154.41,154.01,154.38,5188.0,148.9793,149.2693,148.8826,149.2403,5188.0
2020-11-04 14:00:00,154.38,154.77,154.37,154.65,5351.0,149.2403,149.6173,149.2306,149.5013,5351.0
2020-11-04 14:05:00,154.68,155.3,154.68,154.9,5131.0,149.5303,150.1297,149.5303,149.743,5131.0
2020-11-04 14:10:00,154.87,154.97,154.68,154.76,1947.0,149.714,149.8107,149.5303,149.6077,1947.0
2020-11-04 14:15:00,154.7,154.7,154.13,154.56,5097.0,149.5496,149.5496,148.9986,149.4143,5097.0
2020-11-04 14:20:00,154.5,154.67,154.24,154.28,6075.0,149.3563,149.5206,149.105,149.1436,6075.0
2020-11-04 14:25:00,154.22,154.22,153.96,153.97,8413.0,149.0856,149.0856,148.8343,148.844,8413.0
2020-11-04 14:30:00,153.99,154.06,153.86,153.88,6799.0,148.8633,148.931,148.7376,148.7569,6799.0
2020-11-04 14:35:00,153.91,154.0,153.73,153.8,5831.0,148.786,148.873,148.6119,148.6796,5831.0
2020-11-04 14:40:00,153.68,153.91,153.31,153.84,8014.0,148.5636,148.786,148.2059,148.7183,8014.0
2020-11-04 14:45:00,153.84,153.96,153.7,153.81,2770.0,148.7183,148.8343,148.5829,148.6893,2770.0
2020-11-04 14:50:00,153.89,154.06,153.8,153.99,2944.0,148.7666,148.931,148.6796,148.8633,2944.0
2020-11-04 14:55:00,154.01,154.18,153.86,153.92,7378.0,148.8826,149.047,148.7376,148.7956,7378.0
2020-11-04 15:00:00,153.97,154.01,153.35,153.46,11368.0,148.844,148.8826,148.2446,148.3509,11368.0
2020-11-04 15:05:00,153.39,153.58,153.27,153.58,5772.0,148.2833,148.4669,148.1673,148.4669,5772.0
2020-11-04 15:10:00,153.53,153.56,153.06,153.14,8452.0,148.4186,148.4476,147.9642,148.0416,8452.0
2020-11-04 15:15:00,153.07,153.16,152.62,152.63,12995.0,147.9739,148.0609,147.5389,147.5486,12995.0
2020-11-04 15:20:00,152.69,152.94,152.63,152.94,13278.0,147.6066,147.8482,147.5486,147.8482,13278.0
2020-11-04 15:25:00,152.93,153.18,152.82,152.83,10824.0,147.8386,148.0803,147.7322,147.7419,10824.0
2020-11-04 15:30:00,153.0,153.18,152.81,153.18,12343.0,147.9062,148.0803,147.7226,148.0803,12343.0
2020-11-04 15:35:00,153.17,153.2,152.57,152.62,11290.0,148.0706,148.0996,147.4906,147.5389,11290.0
2020-11-04 15:40:00,152.62,152.74,152.51,152.51,13735.0,147.5389,147.6549,147.4326,147.4326,13735.0
2020-11-04 15:45:00,152.48,152.75,152.15,152.23,20292.0,147.4036,147.6646,147.0845,147.1619,20292.0
2020-11-04 15:50:00,152.36,152.78,152.1,152.74,34748.0,147.2876,147.6936,147.0362,147.6549,34748.0
2020-11-04 15:55:00,152.79,152.79,151.75,152.0,120129.0,147.7032,147.7032,146.6979,146.9395,120129.0
2020-11-05 09:30:00,154.17,154.87,153.41,153.51,9044.0,149.0373,149.714,148.3026,148.3993,9044.0
2020-11-05 09:35:00,153.94,154.32,153.31,153.57,6689.0,148.815,149.1823,148.2059,148.4573,6689.0
2020-11-05 09:40:00,153.81,153.85,153.51,153.85,2433.0,148.6893,148.7279,148.3993,148.7279,2433.0
2020-11-05 09:45:00,153.82,153.88,153.32,153.47,4400.0,148.6989,148.7569,148.2156,148.3606,4400.0
2020-11-05 09:50:00,153.62,154.11,153.16,153.75,4807.0,148.5056,148.9793,148.0609,148.6313,4807.0
2020-11-05 09:55:00,153.68,153.68,152.36,152.36,11062.0,148.5636,148.5636,147.2876,147.2876,11062.0
2020-11-05 10:00:00,152.46,152.74,152.17,152.74,34924.0,147.3842,147.6549,147.1039,147.6549,34924.0
2020-11-05 10:05:00,152.59,153.62,152.5,153.5,4815.0,147.5099,148.5056,147.4229,148.3896,4815.0
2020-11-05 10:10:00,153.5,153.51,152.99,153.0,12289.0,148.3896,148.3993,147.8966,147.9062,12289.0
2020-11-05 10:15:00,152.97,153.35,152.81,153.14,12001.0,147.8772,148.2446,147.7226,148.0416,12001.0
2020-11-05 10:20:00,153.15,153.28,153.02,153.19,17839.0,148.0513,148.1769,147.9256,148.0899,17839.0
2020-11-05 10:25:00,153.2,153.27,152.96,153.1,31912.0,148.0996,148.1673,147.8676,148.0029,31912.0
2020-11-05 10:30:00,153.12,153.24,153.0,153.2,9910.0,148.0223,148.1383,147.9062,148.0996,9910.0
2020-11-05 10:35:00,153.21,153.42,153.06,153.19,9039.0,148.1093,148.3123,147.9642,148.0899,9039.0
2020-11-05 10:40:00,153.19,153.37,153.15,153.15,14785.0,148.0899,148.2639,148.0513,148.0513,14785.0
2020-11-05 10:45:00,153.24,153.63,153.15,153.54,32608.0,148.1383,148.5153,148.0513,148.4283,32608.0
2020-11-05 10:50:00,153.48,154.24,153.45,154.24,3031.0,148.3703,149.105,148.3413,149.105,3031.0
2020-11-05 10:55:00,154.25,154.29,153.88,153.88,4206.0,149.1146,149.1533,148.7569,148.7569,4206.0
2020-11-05 11:00:00,153.84,153.89,153.59,153.86,2677.0,148.7183,148.7666,148.4766,148.7376,2677.0
2020-11-05 11:05:00,153.71,153.83,153.58,153.66,3528.0,148.5926,148.7086,148.4669,148.5443,3528.0
2020-11-05 11:10:00,153.47,153.58,152.83,153.04,10620.0,148.3606,148.4669,147.7419,147.9449,10620.0
2020-11-05 11:15:00,153.03,153.17,152.74,153.03,6200.0,147.9352,148.0706,147.6549,147.9352,6200.0
2020-11-05 11:20:00,152.9,153.0,152.74,152.98,3581.0,147.8096,147.9062,147.6549,147.8869,3581.0
2020-11-05 11:25:00,153.0,153.03,152.66,152.91,2600.0,147.9062,147.9352,147.5776,147.8192,2600.0
2020-11-05 11:30:00,152.96,153.07,152.81,153.02,19799.0,147.8676,147.9739,147.7226,147.9256,19799.0
2020-11-05 11:35:00,152.99,152.99,152.61,152.69,2513.0,147.8966,147.8966,147.5292,147.6066,2513.0
2020-11-05 11:40:00,152.73,152.97,152.73,152.88,9200.0,147.6452,147.8772,147.6452,147.7902,9200.0
2020-11-05 11:45:00,152.8,153.0,152.8,153.0,2866.0,147.7129,147.9062,147.7129,147.9062,2866.0
2020-11-05 11:50:00,152.99,153.0,152.79,152.86,4505.0,147.8966,147.9062,147.7032,147.7709,4505.0
2020-11-05 11:55:00,152.93,152.93,152.56,152.56,820.0,147.8386,147.8386,147.4809,147.4809,820.0
2020-11-05 12:00:00,152.69,152.95,152.69,152.9,1700.0,147.6066,147.8579,147.6066,147.8096,1700.0
2020-11-05 12:05:00,152.96,153.02,152.8,152.97,13797.0,147.8676,147.9256,147.7129,147.8772,13797.0
2020-11-05 12:10:00,152.98,153.0,152.68,152.79,4125.0,147.8869,147.9062,147.5969,147.7032,4125.0
2020-11-05 12:15:00,152.75,152.75,152.17,152.17,1784.0,147.6646,147.6646,147.1039,147.1039,1784.0
2020-11-05 12:20:00,152.15,152.15,151.58,151.68,4817.0,147.0845,147.0845,146.5335,146.6302,4817.0
2020-11-05 12:25:00,151.75,152.02,151.75,151.94,1118.0,146.6979,146.9589,146.6979,146.8815,1118.0
2020-11-05 12:30:00,152.0,152.01,151.69,151.72,2042.0,146.9395,146.9492,146.6399,146.6689,2042.0
2020-11-05 12:35:00,151.93,152.17,151.91,152.08,2716.0,146.8719,147.1039,146.8525,147.0169,2716.0
2020-11-05 12:40:00,152.12,152.15,151.89,152.15,2481.0,147.0555,147.0845,146.8332,147.0845,2481.0
2020-11-05 12:45:00,152.09,152.21,151.98,152.11,3988.0,147.0265,147.1425,146.9202,147.0459,3988.0
2020-11-05 12:50:00,152.11,152.24,152.06,152.24,3539.0,147.0459,147.1715,146.9975,147.1715,3539.0
2020-11-05 12:55:00,152.17,152.25,152.12,152.16,4009.0,147.1039,147.1812,147.0555,147.0942,4009.0
2020-11-05 13:00:00,152.21,152.5,152.17,152.47,2299.0,147.1425,147.4229,147.1039,147.3939,2299.0
2020-11-05 13:05:00,152.42,152.62,152.42,152.62,1200.0,147.3456,147.5389,147.3456,147.5389,1200.0
2020-11-05 13:10:00,152.63,152.72,152.34,152.35,5398.0,147.5486,147.6356,147.2682,147.2779,5398.0
2020-11-05 13:15:00,152.35,152.4,152.17,152.21,2500.0,147.2779,147.3262,147.1039,147.1425,2500.0
2020-11-05 13:20:00,152.25,152.31,152.09,152.17,6138.0,147.1812,147.2392,147.0265,147.1039,6138.0
2020-11-05 13:25:00,152.16,152.22,152.08,152.2,1310.0,147.0942,147.1522,147.0169,147.1329,1310.0
2020-11-05 13:30:00,152.25,152.6,152.25,152.53,2586.0,147.1812,147.5196,147.1812,147.4519,2586.0
2020-11-05 13:35:00,152.6,152.89,152.57,152.8,3491.0,147.5196,147.7999,147.4906,147.7129,3491.0
2020-11-05 13:40:00,152.8,153.04,152.67,152.9,1900.0,147.7129,147.9449,147.5872,147.8096,1900.0
2020-11-05 13:45:00,152.9,153.04,152.85,152.92,2183.0,147.8096,147.9449,147.7612,147.8289,2183.0
2020-11-05 13:50:00,152.79,152.82,152.72,152.78,1630.0,147.7032,147.7322,147.6356,147.6936,1630.0
2020-11-05 13:55:00,152.81,152.86,152.74,152.82,2367.0,147.7226,147.7709,147.6549,147.7322,2367.0
2020-11-05 14:00:00,152.86,152.92,152.5,152.62,2986.0,147.7709,147.8289,147.4229,147.5389,2986.0
2020-11-05 14:05:00,152.67,152.7,152.31,152.54,2105.0,147.5872,147.6162,147.2392,147.4616,2105.0
2020-11-05 14:10:00,152.4,152.47,152.15,152.15,1000.0,147.3262,147.3939,147.0845,147.0845,1000.0
2020-11-05 14:15:00,152.32,152.32,152.14,152.22,700.0,147.2489,147.2489,147.0749,147.1522,700.0
2020-11-05 14:20:00,152.15,152.54,152.14,152.53,3654.0,147.0845,147.4616,147.0749,147.4519,3654.0
2020-11-05 14:25:00,152.54,152.67,152.51,152.51,1270.0,147.4616,147.5872,147.4326,147.4326,1270.0
2020-11-05 14:30:00,152.61,152.82,152.5,152.81,3499.0,147.5292,147.7322,147.4229,147.7226,3499.0
2020-11-05 14:35:00,152.74,152.74,152.33,152.59,2595.0,147.6549,147.6549,147.2586,147.5099,2595.0
2020-11-05 14:40:00,152.64,152.92,152.61,152.83,1718.0,147.5582,147.8289,147.5292,147.7419,1718.0
2020-11-05 14:45:00,152.72,152.82,152.63,152.77,2336.0,147.6356,147.7322,147.5486,147.6839,2336.0
2020-11-05 14:50:00,152.74,152.79,152.49,152.7,2145.0,147.6549,147.7032,147.4132,147.6162,2145.0
2020-11-05 14:55:00,152.7,152.75,152.56,152.64,2834.0,147.6162,147.6646,147.4809,147.5582,2834.0
2020-11-05 15:00:00,152.61,152.85,152.54,152.8,3298.0,147.5292,147.7612,147.4616,147.7129,3298.0
2020-11-05 15:05:00,152.79,152.97,152.78,152.78,3043.0,147.7032,147.8772,147.6936,147.6936,3043.0
2020-11-05 15:10:00,152.83,152.83,152.49,152.59,3473.0,147.7419,147.7419,147.4132,147.5099,3473.0
2020-11-05 15:15:00,152.55,152.59,152.3,152.47,4584.0,147.4712,147.5099,147.2296,147.3939,4584.0
2020-11-05 15:20:00,152.41,152.81,152.41,152.64,2927.0,147.3359,147.7226,147.3359,147.5582,2927.0
2020-11-05 15:25:00,152.67,152.67,152.54,152.61,2715.0,147.5872,147.5872,147.4616,147.5292,2715.0
2020-11-05 15:30:00,152.6,152.75,152.39,152.39,5039.0,147.5196,147.6646,147.3166,147.3166,5039.0
2020-11-05 15:35:00,152.42,152.53,152.06,152.17,8312.0,147.3456,147.4519,146.9975,147.1039,8312.0
2020-11-05 15:40:00,152.22,152.29,151.58,151.69,27999.0,147.1522,147.2199,146.5335,146.6399,27999.0
2020-11-05 15:45:00,151.55,151.79,151.55,151.73,17329.0,146.5045,146.7365,146.5045,146.6785,17329.0
2020-11-05 15:50:00,151.78,152.16,151.61,152.16,29242.0,146.7269,147.0942,146.5625,147.0942,29242.0
2020-11-05 15:55:00,152.16,152.22,151.63,151.63,71210.0,147.0942,147.1522,146.5819,146.5819,71210.0
2020-11-06 09:30:00,152.0,152.11,151.58,151.81,6854.0,146.9395,147.0459,146.5335,146.7559,6854.0
2020-11-06 09:35:00,151.54,151.58,151.0,151.13,3100.0,146.4949,146.5335,145.9728,146.0985,3100.0
2020-11-06 09:40:00,151.04,151.92,151.01,151.76,5302.0,146.0115,146.8622,145.9825,146.7075,5302.0
2020-11-06 09:45:00,151.86,152.6,151.81,152.32,8551.0,146.8042,147.5196,146.7559,147.2489,8551.0
2020-11-06 09:50:00,152.46,152.81,152.45,152.7,6095.0,147.3842,147.7226,147.3746,147.6162,6095.0
2020-11-06 09:55:00,152.7,152.76,152.36,152.71,14832.0,147.6162,147.6742,147.2876,147.6259,14832.0
2020-11-06 10:00:00,152.72,152.86,151.96,152.14,5866.0,147.6356,147.7709,146.9009,147.0749,5866.0
2020-11-06 10:05:00,152.17,153.03,152.17,153.03,5403.0,147.1039,147.9352,147.1039,147.9352,5403.0
2020-11-06 10:10:00,152.87,153.17,152.59,152.9,4608.0,147.7806,148.0706,147.5099,147.8096,4608.0
2020-11-06 10:15:00,152.81,153.05,152.55,152.92,2900.0,147.7226,147.9546,147.4712,147.8289,2900.0
2020-11-06 10:20:00,152.81,152.9,152.64,152.84,2214.0,147.7226,147.8096,147.5582,147.7516,2214.0
2020-11-06 10:25:00,152.97,152.99,152.66,152.76,3646.0,147.8772,147.8966,147.5776,147.6742,3646.0
2020-11-06 10:30:00,152.79,152.8,152.55,152.56,3463.0,147.7032,147.7129,147.4712,147.4809,3463.0
2020-11-06 10:35:00,152.54,152.58,152.28,152.28,1712.0,147.4616,147.5002,147.2102,147.2102,1712.0
2020-11-06 10:40:00,152.31,152.32,152.15,152.16,3156.0,147.2392,147.2489,147.0845,147.0942,3156.0
2020-11-06 10:45:00,152.13,152.37,152.11,152.26,2781.0,147.0652,147.2972,147.0459,147.1909,2781.0
2020-11-06 10:50:00,152.28,152.61,152.21,152.5,2393.0,147.2102,147.5292,147.1425,147.4229,2393.0
2020-11-06 10:55:00,152.52,152.52,151.34,151.5,1561.0,147.4422,147.4422,146.3015,146.4562,1561.0
2020-11-06 11:00:00,151.56,151.98,151.53,151.98,13176.0,146.5142,146.9202,146.4852,146.9202,13176.0
2020-11-06 11:05:00,151.98,151.99,151.61,151.77,1882.0,146.9202,146.9299,146.5625,146.7172,1882.0
2020-11-06 11:10:00,151.75,151.83,151.16,151.3,3250.0,146.6979,146.7752,146.1275,146.2628,3250.0
2020-11-06 11:15:00,151.3,151.4,150.86,151.2,5489.0,146.2628,146.3595,145.8375,146.1662,5489.0
2020-11-06 11:20:00,151.11,151.27,151.11,151.18,1601.0,146.0792,146.2338,146.0792,146.1468,1601.0
2020-11-06 11:25:00,151.1,151.16,150.98,151.06,2351.0,146.0695,146.1275,145.9535,146.0308,2351.0
2020-11-06 11:30:00,151.17,151.21,151.04,151.1,813.0,146.1372,146.1758,146.0115,146.0695,813.0
2020-11-06 11:35:00,151.29,151.29,151.22,151.27,1224.0,146.2532,146.2532,146.1855,146.2338,1224.0
2020-11-06 11:40:00,151.22,151.53,151.22,151.35,1043.0,146.1855,146.4852,146.1855,146.3112,1043.0
2020-11-06 11:45:00,151.44,151.53,151.21,151.37,1509.0,146.3982,146.4852,146.1758,146.3305,1509.0
2020-11-06 11:50:00,151.29,151.47,151.26,151.34,1448.0,146.2532,146.4272,146.2242,146.3015,1448.0
2020-11-06 11:55:00,151.24,151.31,150.98,151.22,1214.0,146.2048,146.2725,145.9535,146.1855,1214.0
2020-11-06 12:00:00,151.19,151.45,151.19,151.36,1014.0,146.1565,146.4078,146.1565,146.3208,1014.0
2020-11-06 12:05:00,151.21,151.44,151.18,151.21,600.0,146.1758,146.3982,146.1468,146.1758,600.0
2020-11-06 12:10:00,151.23,151.35,151.13,151.32,5700.0,146.1952,146.3112,146.0985,146.2822,5700.0
2020-11-06 12:15:00,151.44,151.66,151.25,151.54,4120.0,146.3982,146.6109,146.2145,146.4949,4120.0
2020-11-06 12:20:00,151.57,151.57,151.31,151.31,1500.0,146.5239,146.5239,146.2725,146.2725,1500.0
2020-11-06 12:25:00,151.3,151.61,151.21,151.6,8239.0,146.2628,146.5625,146.1758,146.5529,8239.0
2020-11-06 12:30:00,151.81,151.91,151.67,151.91,1000.0,146.7559,146.8525,146.6205,146.8525,1000.0
2020-11-06 12:35:00,151.79,151.88,151.71,151.79,1900.0,146.7365,146.8235,146.6592,146.7365,1900.0
2020-11-06 12:40:00,151.94,152.0,151.93,152.0,500.0,146.8815,146.9395,146.8719,146.9395,500.0
2020-11-06 12:45:00,152.02,152.09,151.95,151.99,1997.0,146.9589,147.0265,146.8912,146.9299,1997.0
2020-11-06 12:50:00,151.99,152.05,151.83,151.83,1744.0,146.9299,146.9879,146.7752,146.7752,1744.0
2020-11-06 12:55:00,151.88,151.88,151.69,151.75,1200.0,146.8235,146.8235,146.6399,146.6979,1200.0
2020-11-06 13:00:00,151.79,151.82,151.66,151.66,800.0,146.7365,146.7655,146.6109,146.6109,800.0
2020-11-06 13:05:00,151.61,151.69,151.61,151.69,300.0,146.5625,146.6399,146.5625,146.6399,300.0
2020-11-06 13:10:00,151.8,152.03,151.8,151.99,1772.0,146.7462,146.9685,146.7462,146.9299,1772.0
2020-11-06 13:15:00,151.97,151.99,151.88,151.93,600.0,146.9105,146.9299,146.8235,146.8719,600.0
2020-11-06 13:20:00,151.87,151.93,151.71,151.75,1501.0,146.8139,146.8719,146.6592,146.6979,1501.0
2020-11-06 13:25:00,151.77,151.78,151.65,151.65,3402.0,146.7172,146.7269,146.6012,146.6012,3402.0
2020-11-06 13:30:00,151.65,151.77,151.59,151.71,2026.0,146.6012,146.7172,146.5432,146.6592,2026.0
2020-11-06 13:35:00,151.65,151.8,151.65,151.71,1602.0,146.6012,146.7462,146.6012,146.6592,1602.0
2020-11-06 13:40:00,151.64,151.65,151.59,151.65,500.0,146.5915,146.6012,146.5432,146.6012,500.0
2020-11-06 13:45:00,151.59,151.73,151.49,151.73,2535.0,146.5432,146.6785,146.4465,146.6785,2535.0
2020-11-06 13:50:00,151.69,151.75,151.64,151.69,1601.0,146.6399,146.6979,146.5915,146.6399,1601.0
2020-11-06 13:55:00,151.57,151.57,151.57,151.57,200.0,146.5239,146.5239,146.5239,146.5239,200.0
2020-11-06 14:00:00,151.7,151.86,151.63,151.63,2400.0,146.6495,146.8042,146.5819,146.5819,2400.0
2020-11-06 14:05:00,151.63,151.74,151.62,151.71,800.0,146.5819,146.6882,146.5722,146.6592,800.0
2020-11-06 14:10:00,151.73,151.73,151.61,151.66,2356.0,146.6785,146.6785,146.5625,146.6109,2356.0
2020-11-06 14:15:00,151.7,151.7,151.5,151.5,2578.0,146.6495,146.6495,146.4562,146.4562,2578.0
2020-11-06 14:20:00,151.44,151.48,151.24,151.25,3796.0,146.3982,146.4369,146.2048,146.2145,3796.0
2020-11-06 14:25:00,151.22,151.42,151.17,151.37,3226.0,146.1855,146.3788,146.1372,146.3305,3226.0
2020-11-06 14:30:00,151.37,151.46,151.33,151.44,3524.0,146.3305,146.4175,146.2918,146.3982,3524.0
2020-11-06 14:35:00,151.4,151.4,151.07,151.08,5350.0,146.3595,146.3595,146.0405,146.0502,5350.0
2020-11-06 14:40:00,151.08,151.17,150.74,150.75,4096.0,146.0502,146.1372,145.7215,145.7312,4096.0
2020-11-06 14:45:00,150.71,150.87,150.64,150.77,3844.0,145.6925,145.8472,145.6248,145.7505,3844.0
2020-11-06 14:50:00,150.7,150.81,150.61,150.63,3850.0,145.6828,145.7892,145.5958,145.6151,3850.0
2020-11-06 14:55:00,150.65,150.65,150.46,150.56,3351.0,145.6345,145.6345,145.4508,145.5475,3351.0
2020-11-06 15:00:00,150.47,150.5,150.27,150.31,3757.0,145.4605,145.4895,145.2671,145.3058,3757.0
2020-11-06 15:05:00,150.39,150.57,150.32,150.5,5383.0,145.3831,145.5571,145.3155,145.4895,5383.0
2020-11-06 15:10:00,150.54,150.78,150.52,150.66,4061.0,145.5281,145.7602,145.5088,145.6442,4061.0
2020-11-06 15:15:00,150.64,150.7,150.56,150.67,5111.0,145.6248,145.6828,145.5475,145.6538,5111.0
2020-11-06 15:20:00,150.67,150.75,150.5,150.6,6810.0,145.6538,145.7312,145.4895,145.5861,6810.0
2020-11-06 15:25:00,150.56,150.97,150.54,150.97,3831.0,145.5475,145.9438,145.5281,145.9438,3831.0
2020-11-06 15:30:00,150.91,150.96,150.43,150.43,17823.0,145.8858,145.9342,145.4218,145.4218,17823.0
2020-11-06 15:35:00,150.43,150.92,150.43,150.85,28453.0,145.4218,145.8955,145.4218,145.8278,28453.0
2020-11-06 15:40:00,150.83,150.96,150.67,150.82,13621.0,145.8085,145.9342,145.6538,145.7988,13621.0
2020-11-06 15:45:00,150.73,150.96,150.65,150.65,14866.0,145.7118,145.9342,145.6345,145.6345,14866.0
2020-11-06 15:50:00,150.67,150.73,150.51,150.58,23870.0,145.6538,145.7118,145.4991,145.5668,23870.0
2020-11-06 15:55:00,150.53,150.55,150.03,150.07,46200.0,145.5185,145.5378,145.0351,145.0738,46200.0
2020-11-09 09:30:00,158.01,160.28,157.07,157.07,5269.0,152.7495,154.9439,151.8407,151.8407,5269.0
2020-11-09 09:35:00,157.18,157.98,155.71,156.78,37935.0,151.9471,152.7204,150.526,151.5604,37935.0
2020-11-09 09:40:00,155.99,157.0,154.4,154.69,17796.0,150.7967,151.7731,149.2596,149.54,17796.0
2020-11-09 09:45:00,154.94,155.23,154.04,154.05,21750.0,149.7817,150.062,148.9116,148.9213,21750.0
2020-11-09 09:50:00,154.05,154.74,153.76,154.42,45273.0,148.9213,149.5883,148.6409,149.279,45273.0
2020-11-09 09:55:00,154.42,154.97,154.23,154.97,19460.0,149.279,149.8107,149.0953,149.8107,19460.0
2020-11-09 10:00:00,154.55,156.58,154.48,156.58,24909.0,149.4046,151.3671,149.337,151.3671,24909.0
2020-11-09 10:05:00,156.59,157.08,156.15,156.85,11360.0,151.3767,151.8504,150.9514,151.6281,11360.0
2020-11-09 10:10:00,156.77,156.97,156.35,156.65,8998.0,151.5507,151.7441,151.1447,151.4347,8998.0
2020-11-09 10:15:00,156.82,157.13,156.7,156.81,7092.0,151.5991,151.8987,151.4831,151.5894,7092.0
2020-11-09 10:20:00,156.96,157.08,156.25,156.83,17739.0,151.7344,151.8504,151.048,151.6087,17739.0
2020-11-09 10:25:00,156.77,156.83,156.0,156.5,15924.0,151.5507,151.6087,150.8064,151.2897,15924.0
2020-11-09 10:30:00,156.51,156.68,155.82,156.12,8159.0,151.2994,151.4637,150.6324,150.9224,8159.0
2020-11-09 10:35:00,156.17,156.17,155.65,156.03,4319.0,150.9707,150.9707,150.468,150.8354,4319.0
2020-11-09 10:40:00,155.98,156.29,155.81,156.16,6893.0,150.787,151.0867,150.6227,150.961,6893.0
2020-11-09 10:45:00,155.96,155.97,155.14,155.33,5202.0,150.7677,150.7774,149.975,150.1587,5202.0
2020-11-09 10:50:00,155.51,155.9,155.27,155.71,5028.0,150.3327,150.7097,150.1007,150.526,5028.0
2020-11-09 10:55:00,155.58,155.63,155.24,155.32,5251.0,150.4004,150.4487,150.0717,150.149,5251.0
2020-11-09 11:00:00,155.56,155.78,154.68,154.86,9452.0,150.381,150.5937,149.5303,149.7043,9452.0
2020-11-09 11:05:00,155.0,155.74,154.85,155.74,7291.0,149.8397,150.555,149.6947,150.555,7291.0
2020-11-09 11:10:00,155.93,155.98,155.54,155.76,3037.0,150.7387,150.787,150.3617,150.5744,3037.0
2020-11-09 11:15:00,155.51,155.95,155.33,155.45,1900.0,150.3327,150.758,150.1587,150.2747,1900.0
2020-11-09 11:20:00,155.65,156.13,155.47,156.01,8286.0,150.468,150.932,150.294,150.816,8286.0
2020-11-09 11:25:00,156.0,156.01,155.47,155.86,4621.0,150.8064,150.816,150.294,150.671,4621.0
2020-11-09 11:30:00,155.84,156.22,155.84,155.94,5191.0,150.6517,151.019,150.6517,150.7484,5191.0
2020-11-09 11:35:00,155.89,156.04,155.6,155.66,11560.0,150.7,150.845,150.4197,150.4777,11560.0
2020-11-09 11:40:00,155.66,155.81,155.49,155.74,3082.0,150.4777,150.6227,150.3133,150.555,3082.0
2020-11-09 11:45:00,155.78,156.0,155.71,155.8,1759.0,150.5937,150.8064,150.526,150.613,1759.0
2020-11-09 11:50:00,155.91,155.93,155.5,155.69,4701.0,150.7194,150.7387,150.323,150.5067,4701.0
2020-11-09 11:55:00,155.77,155.82,155.38,155.52,2421.0,150.584,150.6324,150.207,150.3423,2421.0
2020-11-09 12:00:00,155.63,155.98,155.63,155.9,5161.0,150.4487,150.787,150.4487,150.7097,5161.0
2020-11-09 12:05:00,156.05,156.07,155.77,155.89,5994.0,150.8547,150.874,150.584,150.7,5994.0
2020-11-09 12:10:00,155.89,155.9,155.52,155.77,4232.0,150.7,150.7097,150.3423,150.584,4232.0
2020-11-09 12:15:00,155.74,155.77,155.5,155.77,4774.0,150.555,150.584,150.323,150.584,4774.0
2020-11-09 12:20:00,155.9,155.97,155.71,155.97,6289.0,150.7097,150.7774,150.526,150.7774,6289.0
2020-11-09 12:25:00,155.95,156.03,155.82,155.94,6461.0,150.758,150.8354,150.6324,150.7484,6461.0
2020-11-09 12:30:00,155.9,156.07,155.86,155.94,4583.0,150.7097,150.874,150.671,150.7484,4583.0
2020-11-09 12:35:00,155.86,155.94,155.64,155.64,6882.0,150.671,150.7484,150.4584,150.4584,6882.0
2020-11-09 12:40:00,155.7,155.98,155.67,155.94,4766.0,150.5164,150.787,150.4874,150.7484,4766.0
2020-11-09 12:45:00,155.91,156.01,155.67,155.67,7602.0,150.7194,150.816,150.4874,150.4874,7602.0
2020-11-09 12:50:00,155.77,155.86,155.36,155.86,2300.0,150.584,150.671,150.1877,150.671,2300.0
2020-11-09 12:55:00,155.81,155.96,155.7,155.96,3772.0,150.6227,150.7677,150.5164,150.7677,3772.0
2020-11-09 13:00:00,155.91,156.1,155.81,155.81,8167.0,150.7194,150.903,150.6227,150.6227,8167.0
2020-11-09 13:05:00,155.92,155.92,155.68,155.75,2317.0,150.729,150.729,150.497,150.5647,2317.0
2020-11-09 13:10:00,155.87,156.02,155.87,156.02,5083.0,150.6807,150.8257,150.6807,150.8257,5083.0
2020-11-09 13:15:00,155.97,156.02,155.42,155.47,6765.0,150.7774,150.8257,150.2457,150.294,6765.0
2020-11-09 13:20:00,155.45,155.45,154.82,154.97,6761.0,150.2747,150.2747,149.6657,149.8107,6761.0
2020-11-09 13:25:00,155.06,155.16,154.85,154.93,3337.0,149.8977,149.9943,149.6947,149.772,3337.0
2020-11-09 13:30:00,154.91,155.17,154.91,155.17,3225.0,149.7527,150.004,149.7527,150.004,3225.0
2020-11-09 13:35:00,155.24,155.35,155.15,155.27,4117.0,150.0717,150.178,149.9847,150.1007,4117.0
2020-11-09 13:40:00,155.17,155.25,154.96,155.07,4004.0,150.004,150.0813,149.801,149.9073,4004.0
2020-11-09 13:45:00,155.02,155.26,155.02,155.03,3744.0,149.859,150.091,149.859,149.8687,3744.0
2020-11-09 13:50:00,155.05,155.08,154.54,154.61,4934.0,149.888,149.917,149.395,149.4626,4934.0
2020-11-09 13:55:00,154.62,154.77,154.41,154.57,3876.0,149.4723,149.6173,149.2693,149.424,3876.0
2020-11-09 14:00:00,154.6,154.72,154.1,154.1,3866.0,149.453,149.569,148.9696,148.9696,3866.0
2020-11-09 14:05:00,154.05,154.33,154.02,154.09,4452.0,148.9213,149.192,148.8923,148.96,4452.0
2020-11-09 14:10:00,154.09,154.16,153.96,153.98,3500.0,148.96,149.0276,148.8343,148.8536,3500.0
2020-11-09 14:15:00,153.74,153.93,153.61,153.8,3500.0,148.6216,148.8053,148.4959,148.6796,3500.0
2020-11-09 14:20:00,153.68,153.68,153.38,153.49,3892.0,148.5636,148.5636,148.2736,148.3799,3892.0
2020-11-09 14:25:00,153.49,153.86,153.46,153.86,10780.0,148.3799,148.7376,148.3509,148.7376,10780.0
2020-11-09 14:30:00,153.86,153.97,153.72,153.78,5303.0,148.7376,148.844,148.6023,148.6603,5303.0
2020-11-09 14:35:00,153.8,154.02,153.59,153.59,3700.0,148.6796,148.8923,148.4766,148.4766,3700.0
2020-11-09 14:40:00,153.74,153.74,153.49,153.65,3697.0,148.6216,148.6216,148.3799,148.5346,3697.0
2020-11-09 14:45:00,153.6,153.92,153.52,153.82,3203.0,148.4863,148.7956,148.4089,148.6989,3203.0
2020-11-09 14:50:00,153.81,153.89,153.39,153.39,2618.0,148.6893,148.7666,148.2833,148.2833,2618.0
2020-11-09 14:55:00,153.64,153.72,153.39,153.5,5597.0,148.5249,148.6023,148.2833,148.3896,5597.0
2020-11-09 15:00:00,153.55,153.93,153.55,153.91,3505.0,148.4379,148.8053,148.4379,148.786,3505.0
2020-11-09 15:05:00,153.95,153.95,153.46,153.55,8762.0,148.8246,148.8246,148.3509,148.4379,8762.0
2020-11-09 15:10:00,153.47,153.57,153.18,153.32,7997.0,148.3606,148.4573,148.0803,148.2156,7997.0
2020-11-09 15:15:00,153.54,153.75,153.22,153.22,4352.0,148.4283,148.6313,148.1189,148.1189,4352.0
2020-11-09 15:20:00,153.12,153.26,152.81,153.19,3811.0,148.0223,148.1576,147.7226,148.0899,3811.0
2020-11-09 15:25:00,153.25,153.42,152.93,153.09,5933.0,148.1479,148.3123,147.8386,147.9933,5933.0
2020-11-09 15:30:00,152.95,153.27,152.92,152.92,10548.0,147.8579,148.1673,147.8289,147.8289,10548.0
2020-11-09 15:35:00,153.0,153.35,152.89,153.29,10339.0,147.9062,148.2446,147.7999,148.1866,10339.0
2020-11-09 15:40:00,153.12,153.22,152.72,152.89,9644.0,148.0223,148.1189,147.6356,147.7999,9644.0
2020-11-09 15:45:00,152.86,152.86,152.6,152.62,12724.0,147.7709,147.7709,147.5196,147.5389,12724.0
2020-11-09 15:50:00,152.56,152.57,151.98,152.08,16332.0,147.4809,147.4906,146.9202,147.0169,16332.0
2020-11-09 15:55:00,152.06,152.33,151.75,151.98,40694.0,146.9975,147.2586,146.6979,146.9202,40694.0
2020-11-10 09:30:00,151.51,151.75,150.78,151.45,7079.0,146.4659,146.6979,145.7602,146.4078,7079.0
2020-11-10 09:35:00,151.15,151.15,150.09,150.09,7945.0,146.1178,146.1178,145.0931,145.0931,7945.0
2020-11-10 09:40:00,149.94,150.55,149.72,150.0,5252.0,144.9481,145.5378,144.7354,145.0061,5252.0
2020-11-10 09:45:00,149.75,150.13,149.51,150.11,18544.0,144.7644,145.1318,144.5324,145.1125,18544.0
2020-11-10 09:50:00,150.13,150.43,150.03,150.43,5429.0,145.1318,145.4218,145.0351,145.4218,5429.0
2020-11-10 09:55:00,150.38,151.11,149.94,151.11,345146.0,145.3735,146.0792,144.9481,146.0792,345146.0
2020-11-10 10:00:00,151.12,151.21,150.49,151.14,41656.0,146.0888,146.1758,145.4798,146.1082,41656.0
2020-11-10 10:05:00,151.02,151.22,150.81,150.9,5001.0,145.9922,146.1855,145.7892,145.8762,5001.0
2020-11-10 10:10:00,150.82,151.21,150.57,150.57,6338.0,145.7988,146.1758,145.5571,145.5571,6338.0
2020-11-10 10:15:00,150.48,151.17,150.41,151.03,7304.0,145.4701,146.1372,145.4025,146.0018,7304.0
2020-11-10 10:20:00,150.9,151.04,150.59,150.87,6541.0,145.8762,146.0115,145.5765,145.8472,6541.0
2020-11-10 10:25:00,150.81,151.32,150.78,151.32,3375.0,145.7892,146.2822,145.7602,146.2822,3375.0
2020-11-10 10:30:00,151.35,151.71,151.25,151.49,54761.0,146.3112,146.6592,146.2145,146.4465,54761.0
2020-11-10 10:35:00,151.44,151.54,151.21,151.22,10590.0,146.3982,146.4949,146.1758,146.1855,10590.0
2020-11-10 10:40:00,151.45,151.8,151.28,151.8,62947.0,146.4078,146.7462,146.2435,146.7462,62947.0
2020-11-10 10:45:00,151.64,152.21,151.63,151.91,6410.0,146.5915,147.1425,146.5819,146.8525,6410.0
2020-11-10 10:50:00,151.97,152.06,151.73,151.96,55878.0,146.9105,146.9975,146.6785,146.9009,55878.0
2020-11-10 10:55:00,152.14,152.46,151.9,151.97,8346.0,147.0749,147.3842,146.8429,146.9105,8346.0
2020-11-10 11:00:00,152.04,152.53,152.04,152.46,7161.0,146.9782,147.4519,146.9782,147.3842,7161.0
2020-11-10 11:05:00,152.52,152.94,152.46,152.9,5931.0,147.4422,147.8482,147.3842,147.8096,5931.0
2020-11-10 11:10:00,152.9,153.22,152.8,153.14,5478.0,147.8096,148.1189,147.7129,148.0416,5478.0
2020-11-10 11:15:00,153.05,153.1,152.74,152.74,4531.0,147.9546,148.0029,147.6549,147.6549,4531.0
2020-11-10 11:20:00,152.77,152.83,152.56,152.69,6793.0,147.6839,147.7419,147.4809,147.6066,6793.0
2020-11-10 11:25:00,152.74,153.11,152.69,152.9,3684.0,147.6549,148.0126,147.6066,147.8096,3684.0
2020-11-10 11:30:00,152.81,152.97,152.74,152.84,4324.0,147.7226,147.8772,147.6549,147.7516,4324.0
2020-11-10 11:35:00,152.91,152.91,152.54,152.74,3584.0,147.8192,147.8192,147.4616,147.6549,3584.0
2020-11-10 11:40:00,152.8,153.17,152.8,153.05,7212.0,147.7129,148.0706,147.7129,147.9546,7212.0
2020-11-10 11:45:00,152.97,152.97,152.79,152.8,2900.0,147.8772,147.8772,147.7032,147.7129,2900.0
2020-11-10 11:50:00,152.87,153.01,152.71,153.0,4438.0,147.7806,147.9159,147.6259,147.9062,4438.0
2020-11-10 11:55:00,153.06,153.27,152.88,152.95,3300.0,147.9642,148.1673,147.7902,147.8579,3300.0
2020-11-10 12:00:00,153.07,153.46,152.99,153.34,9013.0,147.9739,148.3509,147.8966,148.2349,9013.0
2020-11-10 12:05:00,153.27,153.61,153.17,153.61,46056.0,148.1673,148.4959,148.0706,148.4959,46056.0
2020-11-10 12:10:00,153.52,153.88,153.48,153.88,36873.0,148.4089,148.7569,148.3703,148.7569,36873.0
2020-11-10 12:15:00,153.99,154.03,153.86,153.99,69968.0,148.8633,148.902,148.7376,148.8633,69968.0
2020-11-10 12:20:00,154.0,154.07,153.79,153.95,7891.0,148.873,148.9406,148.6699,148.8246,7891.0
2020-11-10 12:25:00,153.96,153.97,153.89,153.92,2738.0,148.8343,148.844,148.7666,148.7956,2738.0
2020-11-10 12:30:00,153.94,153.96,153.66,153.78,6105.0,148.815,148.8343,148.5443,148.6603,6105.0
2020-11-10 12:35:00,153.64,154.25,153.64,154.25,8186.0,148.5249,149.1146,148.5249,149.1146,8186.0
2020-11-10 12:40:00,154.28,154.96,154.28,154.73,6434.0,149.1436,149.801,149.1436,149.5787,6434.0
2020-11-10 12:45:00,154.61,155.2,154.6,154.87,53315.0,149.4626,150.033,149.453,149.714,53315.0
2020-11-10 12:50:00,154.8,155.05,154.57,154.84,7868.0,149.6463,149.888,149.424,149.685,7868.0
2020-11-10 12:55:00,154.8,155.11,154.8,155.05,28801.0,149.6463,149.946,149.6463,149.888,28801.0
2020-11-10 13:00:00,155.11,155.11,154.75,154.86,23135.0,149.946,149.946,149.598,149.7043,23135.0
2020-11-10 13:05:00,154.93,155.2,154.93,155.09,11087.0,149.772,150.033,149.772,149.9267,11087.0
2020-11-10 13:10:00,155.04,155.09,154.76,154.96,5660.0,149.8783,149.9267,149.6077,149.801,5660.0
2020-11-10 13:15:00,154.91,155.09,154.86,155.01,3800.0,149.7527,149.9267,149.7043,149.8493,3800.0
2020-11-10 13:20:00,155.04,155.04,154.38,154.38,13256.0,149.8783,149.8783,149.2403,149.2403,13256.0
2020-11-10 13:25:00,154.34,154.6,154.29,154.59,4548.0,149.2016,149.453,149.1533,149.4433,4548.0
2020-11-10 13:30:00,154.58,154.58,154.4,154.58,9907.0,149.4336,149.4336,149.2596,149.4336,9907.0
2020-11-10 13:35:00,154.59,155.1,154.59,154.98,6059.0,149.4433,149.9363,149.4433,149.8203,6059.0
2020-11-10 13:40:00,155.0,155.11,154.85,154.85,3184.0,149.8397,149.946,149.6947,149.6947,3184.0
2020-11-10 13:45:00,154.82,154.99,154.73,154.85,4045.0,149.6657,149.83,149.5787,149.6947,4045.0
2020-11-10 13:50:00,154.92,155.23,154.86,155.23,4496.0,149.7623,150.062,149.7043,150.062,4496.0
2020-11-10 13:55:00,155.23,155.54,155.22,155.54,7529.0,150.062,150.3617,150.0523,150.3617,7529.0
2020-11-10 14:00:00,155.54,155.68,155.29,155.36,4527.0,150.3617,150.497,150.12,150.1877,4527.0
2020-11-10 14:05:00,155.41,155.78,155.41,155.78,4624.0,150.236,150.5937,150.236,150.5937,4624.0
2020-11-10 14:10:00,155.75,155.76,155.31,155.33,6222.0,150.5647,150.5744,150.1393,150.1587,6222.0
2020-11-10 14:15:00,155.32,155.36,155.04,155.1,3500.0,150.149,150.1877,149.8783,149.9363,3500.0
2020-11-10 14:20:00,155.18,155.27,154.82,155.12,6618.0,150.0137,150.1007,149.6657,149.9557,6618.0
2020-11-10 14:25:00,155.28,155.33,154.71,154.99,8804.0,150.1103,150.1587,149.5593,149.83,8804.0
2020-11-10 14:30:00,154.96,155.14,154.84,154.86,4184.0,149.801,149.975,149.685,149.7043,4184.0
2020-11-10 14:35:00,154.84,155.06,154.65,154.94,9160.0,149.685,149.8977,149.5013,149.7817,9160.0
2020-11-10 14:40:00,154.91,155.3,154.87,155.0,7778.0,149.7527,150.1297,149.714,149.8397,7778.0
2020-11-10 14:45:00,155.02,155.27,154.99,155.08,4135.0,149.859,150.1007,149.83,149.917,4135.0
2020-11-10 14:50:00,155.08,155.2,154.92,155.06,6094.0,149.917,150.033,149.7623,149.8977,6094.0
2020-11-10 14:55:00,155.06,155.16,154.86,155.04,4892.0,149.8977,149.9943,149.7043,149.8783,4892.0
2020-11-10 15:00:00,154.97,155.2,154.86,154.94,5511.0,149.8107,150.033,149.7043,149.7817,5511.0
2020-11-10 15:05:00,154.88,155.08,154.8,155.0,4937.0,149.7237,149.917,149.6463,149.8397,4937.0
2020-11-10 15:10:00,155.02,155.18,154.86,154.9,6570.0,149.859,150.0137,149.7043,149.743,6570.0
2020-11-10 15:15:00,154.89,155.28,154.81,155.05,8301.0,149.7333,150.1103,149.656,149.888,8301.0
2020-11-10 15:20:00,155.17,155.21,154.84,154.97,7701.0,150.004,150.0427,149.685,149.8107,7701.0
2020-11-10 15:25:00,154.97,155.2,154.88,155.2,19133.0,149.8107,150.033,149.7237,150.033,19133.0
2020-11-10 15:30:00,155.21,155.21,154.85,154.85,11723.0,150.0427,150.0427,149.6947,149.6947,11723.0
2020-11-10 15:35:00,154.89,154.96,154.73,154.81,45497.0,149.7333,149.801,149.5787,149.656,45497.0
2020-11-10 15:40:00,154.8,155.14,154.67,154.93,34993.0,149.6463,149.975,149.5206,149.772,34993.0
2020-11-10 15:45:00,154.96,155.03,154.14,154.28,34218.0,149.801,149.8687,149.0083,149.1436,34218.0
2020-11-10 15:50:00,154.28,154.81,154.15,154.22,30304.0,149.1436,149.656,149.018,149.0856,30304.0
2020-11-10 15:55:00,154.21,154.63,154.09,154.57,93614.0,149.076,149.482,148.96,149.424,93614.0
2020-11-11 09:30:00,155.68,155.88,155.24,155.55,12374.0,150.497,150.6904,150.0717,150.3714,12374.0
2020-11-11 09:35:00,155.28,156.55,155.17,156.27,8863.0,150.1103,151.3381,150.004,151.0674,8863.0
2020-11-11 09:40:00,156.4,158.93,156.31,158.9,30526.0,151.1931,153.6388,151.106,153.6098,30526.0
2020-11-11 09:45:00,158.64,158.82,158.3,158.32,4752.0,153.3585,153.5325,153.0298,153.0491,4752.0
2020-11-11 09:50:00,158.32,158.46,157.56,157.68,11039.0,153.0491,153.1845,152.3144,152.4304,11039.0
2020-11-11 09:55:00,157.67,157.72,157.13,157.66,8627.0,152.4208,152.4691,151.8987,152.4111,8627.0
2020-11-11 10:00:00,157.54,157.54,156.77,157.2,7802.0,152.2951,152.2951,151.5507,151.9664,7802.0
2020-11-11 10:05:00,157.12,157.32,157.03,157.14,3335.0,151.8891,152.0824,151.8021,151.9084,3335.0
2020-11-11 10:10:00,157.31,157.31,156.54,156.64,5010.0,152.0728,152.0728,151.3284,151.4251,5010.0
2020-11-11 10:15:00,156.72,156.76,156.12,156.31,4680.0,151.5024,151.5411,150.9224,151.106,4680.0
2020-11-11 10:20:00,156.3,156.58,156.27,156.57,1500.0,151.0964,151.3671,151.0674,151.3574,1500.0
2020-11-11 10:25:00,156.43,156.65,156.37,156.42,2000.0,151.2221,151.4347,151.1641,151.2124,2000.0
2020-11-11 10:30:00,156.46,156.57,155.93,155.93,3231.0,151.2511,151.3574,150.7387,150.7387,3231.0
2020-11-11 10:35:00,155.91,155.94,155.69,155.94,2000.0,150.7194,150.7484,150.5067,150.7484,2000.0
2020-11-11 10:40:00,156.02,156.27,156.02,156.16,3800.0,150.8257,151.0674,150.8257,150.961,3800.0
2020-11-11 10:45:00,156.25,156.25,156.02,156.06,2200.0,151.048,151.048,150.8257,150.8644,2200.0
2020-11-11 10:50:00,156.06,156.09,155.96,156.04,1300.0,150.8644,150.8934,150.7677,150.845,1300.0
2020-11-11 10:55:00,156.05,156.13,155.87,155.93,2800.0,150.8547,150.932,150.6807,150.7387,2800.0
2020-11-11 11:00:00,155.93,156.05,155.71,155.78,4404.0,150.7387,150.8547,150.526,150.5937,4404.0
2020-11-11 11:05:00,155.88,156.02,155.78,155.89,4175.0,150.6904,150.8257,150.5937,150.7,4175.0
2020-11-11 11:10:00,155.93,156.15,155.87,156.15,4960.0,150.7387,150.9514,150.6807,150.9514,4960.0
2020-11-11 11:15:00,156.12,156.26,155.96,156.05,4177.0,150.9224,151.0577,150.7677,150.8547,4177.0
2020-11-11 11:20:00,156.12,156.22,155.72,155.73,5000.0,150.9224,151.019,150.5357,150.5454,5000.0
2020-11-11 11:25:00,155.78,155.86,155.47,155.82,4921.0,150.5937,150.671,150.294,150.6324,4921.0
2020-11-11 11:30:00,155.96,156.15,155.95,156.15,2700.0,150.7677,150.9514,150.758,150.9514,2700.0
2020-11-11 11:35:00,156.24,156.27,155.96,155.96,3200.0,151.0384,151.0674,150.7677,150.7677,3200.0
2020-11-11 11:40:00,156.07,156.17,155.82,156.0,2506.0,150.874,150.9707,150.6324,150.8064,2506.0
2020-11-11 11:45:00,156.01,156.1,155.86,156.09,2218.0,150.816,150.903,150.671,150.8934,2218.0
2020-11-11 11:50:00,156.1,156.13,155.8,155.96,2132.0,150.903,150.932,150.613,150.7677,2132.0
2020-11-11 11:55:00,155.9,156.04,155.88,155.94,2224.0,150.7097,150.845,150.6904,150.7484,2224.0
2020-11-11 12:00:00,155.94,156.09,155.93,156.03,2763.0,150.7484,150.8934,150.7387,150.8354,2763.0
2020-11-11 12:05:00,156.01,156.44,155.94,156.44,13416.0,150.816,151.2317,150.7484,151.2317,13416.0
2020-11-11 12:10:00,156.37,156.62,156.33,156.55,4768.0,151.1641,151.4057,151.1254,151.3381,4768.0
2020-11-11 12:15:00,156.54,156.82,156.46,156.54,11716.0,151.3284,151.5991,151.2511,151.3284,11716.0
2020-11-11 12:20:00,156.6,156.96,156.56,156.87,16281.0,151.3864,151.7344,151.3477,151.6474,16281.0
2020-11-11 12:25:00,156.82,157.16,156.78,157.08,8559.0,151.5991,151.9277,151.5604,151.8504,8559.0
2020-11-11 12:30:00,157.16,157.47,157.15,157.31,6069.0,151.9277,152.2274,151.9181,152.0728,6069.0
2020-11-11 12:35:00,157.39,157.6,157.29,157.58,12360.0,152.1501,152.3531,152.0534,152.3338,12360.0
2020-11-11 12:40:00,157.64,157.93,157.56,157.86,4717.0,152.3918,152.6721,152.3144,152.6044,4717.0
2020-11-11 12:45:00,157.85,158.17,157.81,158.04,11987.0,152.5948,152.9041,152.5561,152.7785,11987.0
2020-11-11 12:50:00,158.03,158.35,157.99,158.29,10127.0,152.7688,153.0781,152.7301,153.0201,10127.0
2020-11-11 12:55:00,158.35,158.4,157.82,157.9,10586.0,153.0781,153.1265,152.5658,152.6431,10586.0
2020-11-11 13:00:00,157.93,158.51,157.88,158.48,12268.0,152.6721,153.2328,152.6238,153.2038,12268.0
2020-11-11 13:05:00,158.46,158.52,158.12,158.52,20013.0,153.1845,153.2425,152.8558,153.2425,20013.0
2020-11-11 13:10:00,158.57,158.64,158.3,158.37,9628.0,153.2908,153.3585,153.0298,153.0975,9628.0
2020-11-11 13:15:00,158.45,158.63,158.17,158.63,8531.0,153.1748,153.3488,152.9041,153.3488,8531.0
2020-11-11 13:20:00,158.6,158.89,158.52,158.78,20653.0,153.3198,153.6002,153.2425,153.4938,20653.0
2020-11-11 13:25:00,158.83,158.83,158.57,158.75,9865.0,153.5422,153.5422,153.2908,153.4648,9865.0
2020-11-11 13:30:00,158.75,158.87,158.48,158.85,36306.0,153.4648,153.5808,153.2038,153.5615,36306.0
2020-11-11 13:35:00,158.86,159.06,158.85,158.92,9944.0,153.5712,153.7645,153.5615,153.6292,9944.0
2020-11-11 13:40:00,158.89,159.05,158.84,159.0,14149.0,153.6002,153.7548,153.5518,153.7065,14149.0
2020-11-11 13:45:00,159.0,159.08,158.87,159.03,11935.0,153.7065,153.7838,153.5808,153.7355,11935.0
2020-11-11 13:50:00,159.01,159.05,158.81,159.0,9393.0,153.7162,153.7548,153.5228,153.7065,9393.0
2020-11-11 13:55:00,159.0,159.04,158.9,158.98,17478.0,153.7065,153.7452,153.6098,153.6872,17478.0
2020-11-11 14:00:00,158.98,159.08,158.9,159.03,12988.0,153.6872,153.7838,153.6098,153.7355,12988.0
2020-11-11 14:05:00,159.01,159.01,158.78,158.91,7500.0,153.7162,153.7162,153.4938,153.6195,7500.0
2020-11-11 14:10:00,158.94,159.01,158.89,158.96,19931.0,153.6485,153.7162,153.6002,153.6678,19931.0
2020-11-11 14:15:00,158.9,159.0,158.84,158.94,11366.0,153.6098,153.7065,153.5518,153.6485,11366.0
2020-11-11 14:20:00,158.91,159.0,158.91,158.95,20758.0,153.6195,153.7065,153.6195,153.6582,20758.0
2020-11-11 14:25:00,158.95,158.98,158.83,158.93,40863.0,153.6582,153.6872,153.5422,153.6388,40863.0
2020-11-11 14:30:00,158.96,158.96,158.52,158.59,19174.0,153.6678,153.6678,153.2425,153.3101,19174.0
2020-11-11 14:35:00,158.59,158.97,158.49,158.89,24241.0,153.3101,153.6775,153.2135,153.6002,24241.0
2020-11-11 14:40:00,158.89,159.35,158.85,159.17,52948.0,153.6002,154.0448,153.5615,153.8708,52948.0
2020-11-11 14:45:00,159.15,159.15,158.76,158.81,32220.0,153.8515,153.8515,153.4745,153.5228,32220.0
2020-11-11 14:50:00,158.74,159.01,158.6,159.0,36809.0,153.4551,153.7162,153.3198,153.7065,36809.0
2020-11-11 14:55:00,159.0,159.44,159.0,159.06,16773.0,153.7065,154.1318,153.7065,153.7645,16773.0
2020-11-11 15:00:00,159.06,159.08,158.91,158.91,27858.0,153.7645,153.7838,153.6195,153.6195,27858.0
2020-11-11 15:05:00,158.91,159.1,158.9,159.1,9267.0,153.6195,153.8032,153.6098,153.8032,9267.0
2020-11-11 15:10:00,159.05,159.11,158.95,159.08,9758.0,153.7548,153.8128,153.6582,153.7838,9758.0
2020-11-11 15:15:00,159.06,159.06,158.89,158.99,18075.0,153.7645,153.7645,153.6002,153.6968,18075.0
2020-11-11 15:20:00,158.99,159.06,158.86,159.02,19277.0,153.6968,153.7645,153.5712,153.7258,19277.0
2020-11-11 15:25:00,159.02,159.09,158.93,158.93,15664.0,153.7258,153.7935,153.6388,153.6388,15664.0
2020-11-11 15:30:00,158.92,159.05,158.85,159.02,53506.0,153.6292,153.7548,153.5615,153.7258,53506.0
2020-11-11 15:35:00,158.99,159.07,158.94,159.02,18690.0,153.6968,153.7742,153.6485,153.7258,18690.0
2020-11-11 15:40:00,159.0,159.12,158.93,159.01,34538.0,153.7065,153.8225,153.6388,153.7162,34538.0
2020-11-11 15:45:00,159.01,159.16,158.99,159.11,17205.0,153.7162,153.8612,153.6968,153.8128,17205.0
2020-11-11 15:50:00,159.15,159.19,158.95,159.02,40455.0,153.8515,153.8902,153.6582,153.7258,40455.0
2020-11-11 15:55:00,159.0,159.25,158.96,159.24,70432.0,153.7065,153.9482,153.6678,153.9385,70432.0
2020-11-12 09:30:00,159.03,160.71,158.75,158.75,9698.0,153.7355,155.3596,153.4648,153.4648,9698.0
2020-11-12 09:35:00,158.24,159.88,158.24,159.81,5429.0,152.9718,154.5572,152.9718,154.4895,5429.0
2020-11-12 09:40:00,159.86,160.14,159.18,159.68,8272.0,154.5379,154.8085,153.8805,154.3639,8272.0
2020-11-12 09:45:00,159.68,161.66,159.26,160.87,101234.0,154.3639,156.2779,153.9578,155.5142,101234.0
2020-11-12 09:50:00,160.81,160.81,159.79,160.1,15558.0,155.4562,155.4562,154.4702,154.7699,15558.0
2020-11-12 09:55:00,160.43,160.64,159.23,160.06,21052.0,155.0889,155.2919,153.9288,154.7312,21052.0
2020-11-12 10:00:00,160.28,160.47,159.65,160.05,62003.0,154.9439,155.1276,154.3349,154.7215,62003.0
2020-11-12 10:05:00,159.81,160.52,159.71,160.06,12083.0,154.4895,155.1759,154.3929,154.7312,12083.0
2020-11-12 10:10:00,160.18,160.4,159.95,160.21,9989.0,154.8472,155.0599,154.6249,154.8762,9989.0
2020-11-12 10:15:00,160.21,160.35,159.98,160.06,13686.0,154.8762,155.0115,154.6539,154.7312,13686.0
2020-11-12 10:20:00,160.1,160.75,160.05,160.48,13484.0,154.7699,155.3982,154.7215,155.1372,13484.0
2020-11-12 10:25:00,160.52,160.99,160.5,160.84,68379.0,155.1759,155.6302,155.1566,155.4852,68379.0
2020-11-12 10:30:00,161.0,161.42,160.75,160.95,9404.0,155.6399,156.0459,155.3982,155.5916,9404.0
2020-11-12 10:35:00,160.95,161.26,160.7,161.26,10054.0,155.5916,155.8913,155.3499,155.8913,10054.0
2020-11-12 10:40:00,161.55,161.9,161.15,161.62,13425.0,156.1716,156.5099,155.7849,156.2393,13425.0
2020-11-12 10:45:00,161.75,161.75,161.31,161.5,7018.0,156.3649,156.3649,155.9396,156.1233,7018.0
2020-11-12 10:50:00,161.5,161.94,161.43,161.56,21492.0,156.1233,156.5486,156.0556,156.1813,21492.0
2020-11-12 10:55:00,161.56,161.96,161.47,161.82,19646.0,156.1813,156.5679,156.0943,156.4326,19646.0
2020-11-12 11:00:00,161.85,162.14,161.52,161.72,25498.0,156.4616,156.742,156.1426,156.3359,25498.0
2020-11-12 11:05:00,161.72,161.82,161.6,161.62,13057.0,156.3359,156.4326,156.2199,156.2393,13057.0
2020-11-12 11:10:00,161.61,161.61,160.75,160.83,10076.0,156.2296,156.2296,155.3982,155.4756,10076.0
2020-11-12 11:15:00,160.84,161.09,160.63,161.05,17722.0,155.4852,155.7269,155.2822,155.6882,17722.0
2020-11-12 11:20:00,161.06,161.28,161.0,161.22,8106.0,155.6979,155.9106,155.6399,155.8526,8106.0
2020-11-12 11:25:00,161.15,161.44,161.07,161.4,15105.0,155.7849,156.0653,155.7076,156.0266,15105.0
2020-11-12 11:30:00,161.48,161.64,161.41,161.63,13505.0,156.1039,156.2586,156.0363,156.2489,13505.0
2020-11-12 11:35:00,161.64,161.78,161.51,161.77,22134.0,156.2586,156.3939,156.1329,156.3843,22134.0
2020-11-12 11:40:00,161.81,162.01,161.71,162.0,14738.0,156.4229,156.6163,156.3263,156.6066,14738.0
2020-11-12 11:45:00,161.96,162.26,161.94,162.22,12181.0,156.5679,156.858,156.5486,156.8193,12181.0
2020-11-12 11:50:00,162.22,162.47,162.17,162.38,18129.0,156.8193,157.061,156.771,156.974,18129.0
2020-11-12 11:55:00,162.39,162.51,162.32,162.4,18548.0,156.9836,157.0996,156.916,156.9933,18548.0
2020-11-12 12:00:00,162.39,162.45,162.24,162.42,20818.0,156.9836,157.0416,156.8386,157.0126,20818.0
2020-11-12 12:05:00,162.42,162.45,162.33,162.44,15861.0,157.0126,157.0416,156.9256,157.032,15861.0
2020-11-12 12:10:00,162.44,162.49,162.34,162.45,11802.0,157.032,157.0803,156.9353,157.0416,11802.0
2020-11-12 12:15:00,162.39,162.45,162.35,162.4,14442.0,156.9836,157.0416,156.945,156.9933,14442.0
2020-11-12 12:20:00,162.42,162.47,162.34,162.37,20995.0,157.0126,157.061,156.9353,156.9643,20995.0
2020-11-12 12:25:00,162.37,162.41,162.08,162.26,39117.0,156.9643,157.003,156.684,156.858,39117.0
2020-11-12 12:30:00,162.26,162.28,161.35,161.35,15561.0,156.858,156.8773,155.9783,155.9783,15561.0
2020-11-12 12:35:00,161.45,161.56,161.12,161.12,8237.0,156.0749,156.1813,155.7559,155.7559,8237.0
2020-11-12 12:40:00,161.12,161.26,161.1,161.18,7662.0,155.7559,155.8913,155.7366,155.8139,7662.0
2020-11-12 12:45:00,161.17,161.36,160.68,160.68,11279.0,155.8042,155.9879,155.3306,155.3306,11279.0
2020-11-12 12:50:00,160.68,160.68,160.39,160.52,6823.0,155.3306,155.3306,155.0502,155.1759,6823.0
2020-11-12 12:55:00,160.59,160.73,160.46,160.72,12863.0,155.2436,155.3789,155.1179,155.3692,12863.0
2020-11-12 13:00:00,160.72,160.73,160.15,160.19,7096.0,155.3692,155.3789,154.8182,154.8569,7096.0
2020-11-12 13:05:00,160.19,160.6,160.16,160.55,21486.0,154.8569,155.2532,154.8279,155.2049,21486.0
2020-11-12 13:10:00,160.58,161.31,160.55,161.31,16168.0,155.2339,155.9396,155.2049,155.9396,16168.0
2020-11-12 13:15:00,161.3,162.03,161.24,162.03,34969.0,155.9299,156.6356,155.8719,156.6356,34969.0
2020-11-12 13:20:00,162.01,162.38,161.63,161.77,43086.0,156.6163,156.974,156.2489,156.3843,43086.0
2020-11-12 13:25:00,161.63,162.41,161.56,162.13,49927.0,156.2489,157.003,156.1813,156.7323,49927.0
2020-11-12 13:30:00,162.13,162.47,161.96,162.37,26120.0,156.7323,157.061,156.5679,156.9643,26120.0
2020-11-12 13:35:00,162.37,162.4,161.73,162.28,39807.0,156.9643,156.9933,156.3456,156.8773,39807.0
2020-11-12 13:40:00,162.31,162.36,161.89,162.17,25761.0,156.9063,156.9546,156.5003,156.771,25761.0
2020-11-12 13:45:00,162.22,162.27,162.02,162.25,14616.0,156.8193,156.8676,156.6259,156.8483,14616.0
2020-11-12 13:50:00,162.24,162.58,162.24,162.47,13089.0,156.8386,157.1673,156.8386,157.061,13089.0
2020-11-12 13:55:00,162.53,162.54,162.05,162.23,17325.0,157.119,157.1286,156.6549,156.829,17325.0
2020-11-12 14:00:00,162.22,162.43,162.12,162.37,20770.0,156.8193,157.0223,156.7226,156.9643,20770.0
2020-11-12 14:05:00,162.41,162.56,162.3,162.44,14379.0,157.003,157.148,156.8966,157.032,14379.0
2020-11-12 14:10:00,162.51,162.53,162.1,162.32,17141.0,157.0996,157.119,156.7033,156.916,17141.0
2020-11-12 14:15:00,162.28,162.72,162.24,162.64,8440.0,156.8773,157.3026,156.8386,157.2253,8440.0
2020-11-12 14:20:00,162.61,162.91,162.46,162.69,8973.0,157.1963,157.4863,157.0513,157.2736,8973.0
2020-11-12 14:25:00,162.77,162.91,162.44,162.56,7315.0,157.351,157.4863,157.032,157.148,7315.0
2020-11-12 14:30:00,162.56,162.63,162.35,162.55,10148.0,157.148,157.2156,156.945,157.1383,10148.0
2020-11-12 14:35:00,162.49,162.65,162.37,162.4,9879.0,157.0803,157.235,156.9643,156.9933,9879.0
2020-11-12 14:40:00,162.43,162.45,162.36,162.45,11515.0,157.0223,157.0416,156.9546,157.0416,11515.0
2020-11-12 14:45:00,162.4,162.53,162.33,162.45,16895.0,156.9933,157.119,156.9256,157.0416,16895.0
2020-11-12 14:50:00,162.4,162.63,162.38,162.59,10960.0,156.9933,157.2156,156.974,157.177,10960.0
2020-11-12 14:55:00,162.59,162.61,162.36,162.46,7482.0,157.177,157.1963,156.9546,157.0513,7482.0
2020-11-12 15:00:00,162.46,162.49,162.36,162.47,20644.0,157.0513,157.0803,156.9546,157.061,20644.0
2020-11-12 15:05:00,162.43,162.56,162.37,162.53,14232.0,157.0223,157.148,156.9643,157.119,14232.0
2020-11-12 15:10:00,162.6,162.63,162.43,162.46,5051.0,157.1866,157.2156,157.0223,157.0513,5051.0
2020-11-12 15:15:00,162.46,162.62,162.4,162.47,9166.0,157.0513,157.206,156.9933,157.061,9166.0
2020-11-12 15:20:00,162.5,162.61,162.41,162.48,6148.0,157.09,157.1963,157.003,157.0706,6148.0
2020-11-12 15:25:00,162.52,162.54,162.38,162.45,22408.0,157.1093,157.1286,156.974,157.0416,22408.0
2020-11-12 15:30:00,162.45,162.49,162.32,162.48,29552.0,157.0416,157.0803,156.916,157.0706,29552.0
2020-11-12 15:35:00,162.45,162.49,161.95,162.22,23214.0,157.0416,157.0803,156.5583,156.8193,23214.0
2020-11-12 15:40:00,162.24,162.53,162.15,162.4,29752.0,156.8386,157.119,156.7516,156.9933,29752.0
2020-11-12 15:45:00,162.4,162.69,162.36,162.64,51343.0,156.9933,157.2736,156.9546,157.2253,51343.0
2020-11-12 15:50:00,162.66,162.81,162.48,162.49,27025.0,157.2446,157.3896,157.0706,157.0803,27025.0
2020-11-12 15:55:00,162.5,162.78,162.4,162.52,101941.0,157.09,157.3606,156.9933,157.1093,101941.0
2020-11-13 09:30:00,164.31,164.31,162.2,162.59,11643.0,158.8397,158.8397,156.8,157.177,11643.0
2020-11-13 09:35:00,162.29,163.32,162.2,162.98,12097.0,156.887,157.8827,156.8,157.554,12097.0
2020-11-13 09:40:00,162.99,163.24,162.72,163.0,2882.0,157.5637,157.8053,157.3026,157.5733,2882.0
2020-11-13 09:45:00,163.18,163.4,162.95,163.06,1250.0,157.7473,157.96,157.525,157.6313,1250.0
2020-11-13 09:50:00,162.91,163.13,162.63,162.9,7697.0,157.4863,157.699,157.2156,157.4767,7697.0
2020-11-13 09:55:00,163.0,163.63,163.0,163.45,3400.0,157.5733,158.1823,157.5733,158.0083,3400.0
2020-11-13 10:00:00,162.93,163.17,162.93,163.08,13855.0,157.5057,157.7377,157.5057,157.6507,13855.0
2020-11-13 10:05:00,162.95,163.09,162.4,162.47,27450.0,157.525,157.6603,156.9933,157.061,27450.0
2020-11-13 10:10:00,162.44,162.64,162.41,162.54,13095.0,157.032,157.2253,157.003,157.1286,13095.0
2020-11-13 10:15:00,162.55,162.68,162.44,162.54,10245.0,157.1383,157.264,157.032,157.1286,10245.0
2020-11-13 10:20:00,162.55,162.56,162.35,162.53,8272.0,157.1383,157.148,156.945,157.119,8272.0
2020-11-13 10:25:00,162.49,162.85,162.45,162.69,9884.0,157.0803,157.4283,157.0416,157.2736,9884.0
2020-11-13 10:30:00,162.54,162.87,162.34,162.71,7500.0,157.1286,157.4476,156.9353,157.293,7500.0
2020-11-13 10:35:00,162.67,162.67,162.46,162.55,5900.0,157.2543,157.2543,157.0513,157.1383,5900.0
2020-11-13 10:40:00,162.51,162.82,162.46,162.74,6129.0,157.0996,157.3993,157.0513,157.322,6129.0
2020-11-13 10:45:00,162.79,162.84,162.41,162.56,4784.0,157.3703,157.4186,157.003,157.148,4784.0
2020-11-13 10:50:00,162.51,162.57,162.1,162.53,19063.0,157.0996,157.1576,156.7033,157.119,19063.0
2020-11-13 10:55:00,162.53,162.58,162.34,162.58,13169.0,157.119,157.1673,156.9353,157.1673,13169.0
2020-11-13 11:00:00,162.65,162.72,162.57,162.65,2700.0,157.235,157.3026,157.1576,157.235,2700.0
2020-11-13 11:05:00,162.65,162.65,162.43,162.56,6321.0,157.235,157.235,157.0223,157.148,6321.0
2020-11-13 11:10:00,162.5,162.57,162.39,162.5,17129.0,157.09,157.1576,156.9836,157.09,17129.0
2020-11-13 11:15:00,162.5,162.61,162.09,162.09,12064.0,157.09,157.1963,156.6936,156.6936,12064.0
2020-11-13 11:20:00,162.12,162.12,161.78,162.01,7816.0,156.7226,156.7226,156.3939,156.6163,7816.0
2020-11-13 11:25:00,162.01,162.26,161.84,162.14,4526.0,156.6163,156.858,156.4519,156.742,4526.0
2020-11-13 11:30:00,162.13,162.13,161.94,162.03,5420.0,156.7323,156.7323,156.5486,156.6356,5420.0
2020-11-13 11:35:00,162.1,162.17,161.77,162.02,11517.0,156.7033,156.771,156.3843,156.6259,11517.0
2020-11-13 11:40:00,161.97,162.06,161.95,162.0,9316.0,156.5776,156.6646,156.5583,156.6066,9316.0
2020-11-13 11:45:00,162.0,162.15,161.93,161.96,10847.0,156.6066,156.7516,156.5389,156.5679,10847.0
2020-11-13 11:50:00,161.98,162.06,161.97,162.06,4400.0,156.5873,156.6646,156.5776,156.6646,4400.0
2020-11-13 11:55:00,162.06,162.54,162.06,162.54,7590.0,156.6646,157.1286,156.6646,157.1286,7590.0
2020-11-13 12:00:00,162.56,162.65,162.48,162.65,4300.0,157.148,157.235,157.0706,157.235,4300.0
2020-11-13 12:05:00,162.63,163.01,162.63,163.01,6353.0,157.2156,157.583,157.2156,157.583,6353.0
2020-11-13 12:10:00,162.97,163.11,162.93,163.06,3201.0,157.5443,157.6797,157.5057,157.6313,3201.0
2020-11-13 12:15:00,163.03,163.14,162.93,162.93,12434.0,157.6023,157.7087,157.5057,157.5057,12434.0
2020-11-13 12:20:00,162.94,163.03,162.45,162.46,12227.0,157.5153,157.6023,157.0416,157.0513,12227.0
2020-11-13 12:25:00,162.44,162.67,162.44,162.67,6700.0,157.032,157.2543,157.032,157.2543,6700.0
2020-11-13 12:30:00,162.67,162.72,162.53,162.53,5124.0,157.2543,157.3026,157.119,157.119,5124.0
2020-11-13 12:35:00,162.57,162.57,162.48,162.57,4500.0,157.1576,157.1576,157.0706,157.1576,4500.0
2020-11-13 12:40:00,162.59,162.63,162.53,162.58,3402.0,157.177,157.2156,157.119,157.1673,3402.0
2020-11-13 12:45:00,162.6,162.67,162.49,162.49,2601.0,157.1866,157.2543,157.0803,157.0803,2601.0
2020-11-13 12:50:00,162.5,162.69,162.49,162.58,6102.0,157.09,157.2736,157.0803,157.1673,6102.0
2020-11-13 12:55:00,162.56,162.58,162.44,162.56,6529.0,157.148,157.1673,157.032,157.148,6529.0
2020-11-13 13:00:00,162.59,162.71,162.49,162.53,4935.0,157.177,157.293,157.0803,157.119,4935.0
2020-11-13 13:05:00,162.55,162.65,162.5,162.58,2040.0,157.1383,157.235,157.09,157.1673,2040.0
2020-11-13 13:10:00,162.65,162.71,162.44,162.58,6857.0,157.235,157.293,157.032,157.1673,6857.0
2020-11-13 13:15:00,162.59,162.82,162.53,162.81,32457.0,157.177,157.3993,157.119,157.3896,32457.0
2020-11-13 13:20:00,162.8,162.89,162.63,162.88,5591.0,157.38,157.467,157.2156,157.4573,5591.0
2020-11-13 13:25:00,162.84,162.99,162.7,162.81,4872.0,157.4186,157.5637,157.2833,157.3896,4872.0
2020-11-13 13:30:00,162.86,163.05,162.82,163.04,3451.0,157.438,157.6217,157.3993,157.612,3451.0
2020-11-13 13:35:00,163.06,163.17,163.0,163.14,6371.0,157.6313,157.7377,157.5733,157.7087,6371.0
2020-11-13 13:40:00,163.11,163.18,163.02,163.16,3962.0,157.6797,157.7473,157.5927,157.728,3962.0
2020-11-13 13:45:00,163.21,163.25,162.89,162.9,13194.0,157.7763,157.815,157.467,157.4767,13194.0
2020-11-13 13:50:00,162.85,163.01,162.85,162.94,3944.0,157.4283,157.583,157.4283,157.5153,3944.0
2020-11-13 13:55:00,162.94,163.02,162.9,162.91,6459.0,157.5153,157.5927,157.4767,157.4863,6459.0
2020-11-13 14:00:00,162.96,163.1,162.95,163.0,8323.0,157.5347,157.67,157.525,157.5733,8323.0
2020-11-13 14:05:00,163.0,163.05,162.9,162.97,3003.0,157.5733,157.6217,157.4767,157.5443,3003.0
2020-11-13 14:10:00,163.01,163.17,162.9,163.14,4479.0,157.583,157.7377,157.4767,157.7087,4479.0
2020-11-13 14:15:00,163.1,163.32,163.0,163.32,4064.0,157.67,157.8827,157.5733,157.8827,4064.0
2020-11-13 14:20:00,163.39,163.64,163.39,163.46,6411.0,157.9503,158.192,157.9503,158.018,6411.0
2020-11-13 14:25:00,163.4,163.51,163.38,163.51,3100.0,157.96,158.0663,157.9407,158.0663,3100.0
2020-11-13 14:30:00,163.57,163.7,163.28,163.33,3657.0,158.1243,158.25,157.844,157.8923,3657.0
2020-11-13 14:35:00,163.32,163.32,163.02,163.08,3400.0,157.8827,157.8827,157.5927,157.6507,3400.0
2020-11-13 14:40:00,163.08,163.18,162.9,163.11,6104.0,157.6507,157.7473,157.4767,157.6797,6104.0
2020-11-13 14:45:00,163.08,163.14,162.71,162.71,4605.0,157.6507,157.7087,157.293,157.293,4605.0
2020-11-13 14:50:00,162.67,162.84,162.58,162.76,5136.0,157.2543,157.4186,157.1673,157.3413,5136.0
2020-11-13 14:55:00,162.79,162.91,162.62,162.66,5415.0,157.3703,157.4863,157.206,157.2446,5415.0
2020-11-13 15:00:00,162.67,164.15,162.58,164.09,16076.0,157.2543,158.685,157.1673,158.627,16076.0
2020-11-13 15:05:00,164.09,164.21,163.7,163.81,23687.0,158.627,158.743,158.25,158.3564,23687.0
2020-11-13 15:10:00,163.62,164.17,163.59,164.15,16001.0,158.1727,158.7044,158.1437,158.685,16001.0
2020-11-13 15:15:00,164.15,164.23,163.89,164.16,14016.0,158.685,158.7624,158.4337,158.6947,14016.0
2020-11-13 15:20:00,164.16,164.26,164.15,164.15,9434.0,158.6947,158.7914,158.685,158.685,9434.0
2020-11-13 15:25:00,164.19,164.25,164.15,164.16,24790.0,158.7237,158.7817,158.685,158.6947,24790.0
2020-11-13 15:30:00,164.19,164.39,164.15,164.29,10636.0,158.7237,158.917,158.685,158.8204,10636.0
2020-11-13 15:35:00,164.29,164.33,164.15,164.2,5045.0,158.8204,158.859,158.685,158.7334,5045.0
2020-11-13 15:40:00,164.15,164.99,164.15,164.99,25098.0,158.685,159.4971,158.685,159.4971,25098.0
2020-11-13 15:45:00,165.01,165.08,164.88,164.88,16963.0,159.5164,159.5841,159.3907,159.3907,16963.0
2020-11-13 15:50:00,164.92,164.94,164.88,164.91,48740.0,159.4294,159.4487,159.3907,159.4197,48740.0
2020-11-13 15:55:00,164.88,165.14,164.84,165.13,127223.0,159.3907,159.6421,159.3521,159.6324,127223.0
2020-11-16 09:30:00,166.3,167.2,166.3,166.34,6718.0,160.7635,161.6335,160.7635,160.8021,6718.0
2020-11-16 09:35:00,166.33,166.99,165.96,166.56,38017.0,160.7925,161.4305,160.4348,161.0148,38017.0
2020-11-16 09:40:00,166.38,167.12,166.37,167.12,3448.0,160.8408,161.5562,160.8311,161.5562,3448.0
2020-11-16 09:45:00,167.65,167.66,167.34,167.59,7963.0,162.0685,162.0782,161.7688,162.0105,7963.0
2020-11-16 09:50:00,167.78,167.78,167.35,167.66,4674.0,162.1942,162.1942,161.7785,162.0782,4674.0
2020-11-16 09:55:00,167.67,167.74,167.19,167.52,4897.0,162.0878,162.1555,161.6238,161.9428,4897.0
2020-11-16 10:00:00,167.52,168.14,167.51,168.14,3561.0,161.9428,162.5422,161.9332,162.5422,3561.0
2020-11-16 10:05:00,168.14,168.2,167.8,167.82,3300.0,162.5422,162.6002,162.2135,162.2329,3300.0
2020-11-16 10:10:00,167.76,167.82,167.23,167.26,2000.0,162.1748,162.2329,161.6625,161.6915,2000.0
2020-11-16 10:15:00,167.34,167.36,167.09,167.18,2743.0,161.7688,161.7882,161.5272,161.6142,2743.0
2020-11-16 10:20:00,167.1,167.12,166.81,167.0,3150.0,161.5368,161.5562,161.2565,161.4402,3150.0
2020-11-16 10:25:00,166.93,166.93,166.24,166.53,1550.0,161.3725,161.3725,160.7055,160.9858,1550.0
2020-11-16 10:30:00,166.71,166.74,166.44,166.71,2000.0,161.1598,161.1888,160.8988,161.1598,2000.0
2020-11-16 10:35:00,166.61,167.02,166.53,166.95,6134.0,161.0631,161.4595,160.9858,161.3918,6134.0
2020-11-16 10:40:00,167.11,167.19,167.06,167.11,1100.0,161.5465,161.6238,161.4982,161.5465,1100.0
2020-11-16 10:45:00,167.23,167.23,167.11,167.11,1294.0,161.6625,161.6625,161.5465,161.5465,1294.0
2020-11-16 10:50:00,167.18,167.98,167.07,167.85,8971.0,161.6142,162.3875,161.5078,162.2619,8971.0
2020-11-16 10:55:00,167.79,168.18,167.69,167.96,2763.0,162.2039,162.5809,162.1072,162.3682,2763.0
2020-11-16 11:00:00,168.09,168.55,168.09,168.36,3163.0,162.4939,162.9385,162.4939,162.7549,3163.0
2020-11-16 11:05:00,168.32,168.49,168.03,168.29,24503.0,162.7162,162.8805,162.4359,162.6872,24503.0
2020-11-16 11:10:00,168.48,168.85,168.4,168.7,2923.0,162.8709,163.2286,162.7935,163.0836,2923.0
2020-11-16 11:15:00,168.7,168.82,168.43,168.44,2610.0,163.0836,163.1996,162.8225,162.8322,2610.0
2020-11-16 11:20:00,168.57,168.7,168.37,168.37,3740.0,162.9579,163.0836,162.7645,162.7645,3740.0
2020-11-16 11:25:00,168.49,168.67,168.38,168.38,4167.0,162.8805,163.0546,162.7742,162.7742,4167.0
2020-11-16 11:30:00,168.37,168.37,168.17,168.24,2137.0,162.7645,162.7645,162.5712,162.6389,2137.0
2020-11-16 11:35:00,168.16,168.46,168.16,168.41,5924.0,162.5615,162.8515,162.5615,162.8032,5924.0
2020-11-16 11:40:00,168.45,168.67,168.45,168.64,1400.0,162.8419,163.0546,162.8419,163.0256,1400.0
2020-11-16 11:45:00,168.7,169.0,168.68,168.86,2900.0,163.0836,163.3736,163.0642,163.2382,2900.0
2020-11-16 11:50:00,168.89,168.97,168.83,168.84,2306.0,163.2672,163.3446,163.2092,163.2189,2306.0
2020-11-16 11:55:00,168.91,169.13,168.9,169.06,2981.0,163.2866,163.4992,163.2769,163.4316,2981.0
2020-11-16 12:00:00,169.08,169.22,169.08,169.18,2007.0,163.4509,163.5862,163.4509,163.5476,2007.0
2020-11-16 12:05:00,169.2,169.2,169.05,169.14,3444.0,163.5669,163.5669,163.4219,163.5089,3444.0
2020-11-16 12:10:00,169.19,169.57,169.18,169.57,5640.0,163.5572,163.9246,163.5476,163.9246,5640.0
2020-11-16 12:15:00,169.63,169.64,169.39,169.46,4327.0,163.9826,163.9923,163.7506,163.8183,4327.0
2020-11-16 12:20:00,169.43,169.43,169.27,169.32,4825.0,163.7893,163.7893,163.6346,163.6829,4825.0
2020-11-16 12:25:00,169.34,169.56,169.33,169.43,4472.0,163.7022,163.9149,163.6926,163.7893,4472.0
2020-11-16 12:30:00,169.43,169.59,169.33,169.59,4734.0,163.7893,163.9439,163.6926,163.9439,4734.0
2020-11-16 12:35:00,169.58,169.84,169.57,169.84,2514.0,163.9343,164.1856,163.9246,164.1856,2514.0
2020-11-16 12:40:00,169.84,170.27,169.79,170.27,6934.0,164.1856,164.6013,164.1373,164.6013,6934.0
2020-11-16 12:45:00,170.24,170.41,170.16,170.39,3822.0,164.5723,164.7366,164.4949,164.7173,3822.0
2020-11-16 12:50:00,170.39,170.59,170.27,170.51,30554.0,164.7173,164.9106,164.6013,164.8333,30554.0
2020-11-16 12:55:00,170.62,170.72,170.52,170.61,6849.0,164.9396,165.0363,164.843,164.93,6849.0
2020-11-16 13:00:00,170.64,170.99,170.52,170.99,7735.0,164.959,165.2973,164.843,165.2973,7735.0
2020-11-16 13:05:00,170.86,170.95,170.28,170.28,9670.0,165.1716,165.2586,164.611,164.611,9670.0
2020-11-16 13:10:00,170.25,170.25,169.78,169.95,4510.0,164.582,164.582,164.1276,164.2919,4510.0
2020-11-16 13:15:00,169.99,170.29,169.98,170.29,21735.0,164.3306,164.6206,164.3209,164.6206,21735.0
2020-11-16 13:20:00,170.14,170.14,169.8,170.03,6746.0,164.4756,164.4756,164.1469,164.3693,6746.0
2020-11-16 13:25:00,170.03,170.04,169.71,169.77,3175.0,164.3693,164.3789,164.0599,164.1179,3175.0
2020-11-16 13:30:00,169.85,170.12,169.78,170.06,2003.0,164.1953,164.4563,164.1276,164.3983,2003.0
2020-11-16 13:35:00,170.11,170.16,170.03,170.03,4102.0,164.4466,164.4949,164.3693,164.3693,4102.0
2020-11-16 13:40:00,170.02,170.49,170.02,170.42,11629.0,164.3596,164.814,164.3596,164.7463,11629.0
2020-11-16 13:45:00,170.36,170.64,170.36,170.53,7351.0,164.6883,164.959,164.6883,164.8526,7351.0
2020-11-16 13:50:00,170.5,170.71,170.47,170.6,4003.0,164.8236,165.0266,164.7946,164.9203,4003.0
2020-11-16 13:55:00,170.58,170.58,170.45,170.52,2934.0,164.901,164.901,164.7753,164.843,2934.0
2020-11-16 14:00:00,170.5,170.58,170.41,170.58,5133.0,164.8236,164.901,164.7366,164.901,5133.0
2020-11-16 14:05:00,170.58,170.77,170.5,170.77,4482.0,164.901,165.0846,164.8236,165.0846,4482.0
2020-11-16 14:10:00,170.79,170.81,170.71,170.73,1300.0,165.104,165.1233,165.0266,165.046,1300.0
2020-11-16 14:15:00,170.66,170.72,170.59,170.6,2175.0,164.9783,165.0363,164.9106,164.9203,2175.0
2020-11-16 14:20:00,170.45,170.52,170.42,170.44,2800.0,164.7753,164.843,164.7463,164.7656,2800.0
2020-11-16 14:25:00,170.43,170.55,170.36,170.46,2864.0,164.756,164.872,164.6883,164.785,2864.0
2020-11-16 14:30:00,170.46,170.6,170.39,170.6,5347.0,164.785,164.9203,164.7173,164.9203,5347.0
2020-11-16 14:35:00,170.56,170.61,170.46,170.51,3715.0,164.8816,164.93,164.785,164.8333,3715.0
2020-11-16 14:40:00,170.49,170.73,170.48,170.73,32755.0,164.814,165.046,164.8043,165.046,32755.0
2020-11-16 14:45:00,170.76,170.86,170.66,170.82,9266.0,165.075,165.1716,164.9783,165.133,9266.0
2020-11-16 14:50:00,170.81,171.02,170.81,170.94,4110.0,165.1233,165.3263,165.1233,165.249,4110.0
2020-11-16 14:55:00,170.95,171.09,170.89,170.98,8000.0,165.2586,165.394,165.2006,165.2876,8000.0
2020-11-16 15:00:00,170.94,171.0,170.82,171.0,18557.0,165.249,165.307,165.133,165.307,18557.0
2020-11-16 15:05:00,170.91,171.25,170.91,171.21,6255.0,165.22,165.5487,165.22,165.51,6255.0
2020-11-16 15:10:00,171.24,171.34,171.1,171.14,5843.0,165.539,165.6357,165.4037,165.4423,5843.0
2020-11-16 15:15:00,171.12,171.45,170.95,171.45,10830.0,165.423,165.742,165.2586,165.742,10830.0
2020-11-16 15:20:00,171.4,171.71,171.4,171.51,6690.0,165.6937,165.9933,165.6937,165.8,6690.0
2020-11-16 15:25:00,171.63,171.65,171.13,171.36,4901.0,165.916,165.9353,165.4327,165.655,4901.0
2020-11-16 15:30:00,171.31,171.45,171.11,171.31,7439.0,165.6067,165.742,165.4133,165.6067,7439.0
2020-11-16 15:35:00,171.1,171.1,170.45,170.49,8401.0,165.4037,165.4037,164.7753,164.814,8401.0
2020-11-16 15:40:00,170.49,170.61,170.39,170.55,12802.0,164.814,164.93,164.7173,164.872,12802.0
2020-11-16 15:45:00,170.52,171.27,170.39,171.27,25833.0,164.843,165.568,164.7173,165.568,25833.0
2020-11-16 15:50:00,171.17,171.45,170.87,171.07,39935.0,165.4713,165.742,165.1813,165.3747,39935.0
2020-11-16 15:55:00,171.05,171.62,171.01,171.5,117172.0,165.3553,165.9063,165.3166,165.7903,117172.0
2020-11-17 09:30:00,170.04,170.25,168.98,168.98,8320.0,164.3789,164.582,163.3542,163.3542,8320.0
2020-11-17 09:35:00,169.27,169.48,168.3,169.34,3724.0,163.6346,163.8376,162.6969,163.7022,3724.0
2020-11-17 09:40:00,169.48,169.48,168.77,169.09,3000.0,163.8376,163.8376,163.1512,163.4606,3000.0
2020-11-17 09:45:00,168.99,169.4,168.75,169.4,2700.0,163.3639,163.7602,163.1319,163.7602,2700.0
2020-11-17 09:50:00,169.32,169.4,169.03,169.24,2514.0,163.6829,163.7602,163.4026,163.6056,2514.0
2020-11-17 09:55:00,169.18,169.64,169.17,169.59,8122.0,163.5476,163.9923,163.5379,163.9439,8122.0
2020-11-17 10:00:00,169.7,169.92,169.55,169.59,2393.0,164.0503,164.2629,163.9053,163.9439,2393.0
2020-11-17 10:05:00,169.64,169.86,169.29,169.78,4365.0,163.9923,164.2049,163.6539,164.1276,4365.0
2020-11-17 10:10:00,169.7,169.94,169.61,169.83,5094.0,164.0503,164.2823,163.9633,164.1759,5094.0
2020-11-17 10:15:00,169.82,169.94,169.67,169.85,3565.0,164.1663,164.2823,164.0213,164.1953,3565.0
2020-11-17 10:20:00,169.83,170.08,169.79,170.02,6593.0,164.1759,164.4176,164.1373,164.3596,6593.0
2020-11-17 10:25:00,169.97,170.14,169.9,170.12,3712.0,164.3113,164.4756,164.2436,164.4563,3712.0
2020-11-17 10:30:00,170.25,170.34,169.92,170.2,21643.0,164.582,164.669,164.2629,164.5336,21643.0
2020-11-17 10:35:00,170.25,170.44,170.08,170.44,4600.0,164.582,164.7656,164.4176,164.7656,4600.0
2020-11-17 10:40:00,170.39,171.4,170.38,171.36,18532.0,164.7173,165.6937,164.7076,165.655,18532.0
2020-11-17 10:45:00,171.36,171.37,171.1,171.18,2326.0,165.655,165.6647,165.4037,165.481,2326.0
2020-11-17 10:50:00,171.08,171.3,170.88,171.22,5791.0,165.3843,165.597,165.191,165.5197,5791.0
2020-11-17 10:55:00,171.32,171.32,170.69,170.72,3400.0,165.6163,165.6163,165.0073,165.0363,3400.0
2020-11-17 11:00:00,170.72,171.04,170.49,170.87,15800.0,165.0363,165.3456,164.814,165.1813,15800.0
2020-11-17 11:05:00,170.92,171.03,170.79,170.93,5787.0,165.2296,165.336,165.104,165.2393,5787.0
2020-11-17 11:10:00,170.9,171.03,170.26,170.26,6317.0,165.2103,165.336,164.5916,164.5916,6317.0
2020-11-17 11:15:00,170.35,170.57,170.34,170.46,2272.0,164.6786,164.8913,164.669,164.785,2272.0
2020-11-17 11:20:00,170.38,170.73,170.3,170.58,3598.0,164.7076,165.046,164.6303,164.901,3598.0
2020-11-17 11:25:00,170.52,170.86,170.36,170.84,6109.0,164.843,165.1716,164.6883,165.1523,6109.0
2020-11-17 11:30:00,170.87,170.97,170.28,170.28,1937.0,165.1813,165.278,164.611,164.611,1937.0
2020-11-17 11:35:00,170.37,170.37,170.17,170.17,1001.0,164.698,164.698,164.5046,164.5046,1001.0
2020-11-17 11:40:00,170.21,170.29,170.06,170.16,1900.0,164.5433,164.6206,164.3983,164.4949,1900.0
2020-11-17 11:45:00,170.2,170.41,170.07,170.28,2404.0,164.5336,164.7366,164.4079,164.611,2404.0
2020-11-17 11:50:00,170.12,170.18,169.98,170.18,3812.0,164.4563,164.5143,164.3209,164.5143,3812.0
2020-11-17 11:55:00,170.13,170.45,170.09,170.38,6477.0,164.4659,164.7753,164.4273,164.7076,6477.0
2020-11-17 12:00:00,170.4,170.85,170.35,170.81,7639.0,164.727,165.162,164.6786,165.1233,7639.0
2020-11-17 12:05:00,170.76,170.94,170.71,170.81,6525.0,165.075,165.249,165.0266,165.1233,6525.0
2020-11-17 12:10:00,170.81,171.66,170.81,171.65,8075.0,165.1233,165.945,165.1233,165.9353,8075.0
2020-11-17 12:15:00,171.47,171.6,171.44,171.47,1300.0,165.7613,165.887,165.7323,165.7613,1300.0
2020-11-17 12:20:00,171.46,171.52,171.08,171.21,4776.0,165.7517,165.8097,165.3843,165.51,4776.0
2020-11-17 12:25:00,171.16,171.32,171.08,171.08,2885.0,165.4617,165.6163,165.3843,165.3843,2885.0
2020-11-17 12:30:00,171.07,171.09,170.96,171.06,3200.0,165.3747,165.394,165.2683,165.365,3200.0
2020-11-17 12:35:00,171.06,171.51,171.05,171.24,4146.0,165.365,165.8,165.3553,165.539,4146.0
2020-11-17 12:40:00,171.27,171.3,171.11,171.23,3013.0,165.568,165.597,165.4133,165.5293,3013.0
2020-11-17 12:45:00,171.18,171.21,171.08,171.08,1702.0,165.481,165.51,165.3843,165.3843,1702.0
2020-11-17 12:50:00,171.1,171.36,171.04,171.15,2900.0,165.4037,165.655,165.3456,165.452,2900.0
2020-11-17 12:55:00,171.12,171.3,171.1,171.24,4344.0,165.423,165.597,165.4037,165.539,4344.0
2020-11-17 13:00:00,171.3,171.67,171.3,171.65,2200.0,165.597,165.9547,165.597,165.9353,2200.0
2020-11-17 13:05:00,171.65,171.79,171.61,171.65,1200.0,165.9353,166.0707,165.8967,165.9353,1200.0
2020-11-17 13:10:00,171.64,171.72,171.52,171.72,800.0,165.9257,166.003,165.8097,166.003,800.0
2020-11-17 13:15:00,171.64,171.83,171.64,171.66,1503.0,165.9257,166.1093,165.9257,165.945,1503.0
2020-11-17 13:20:00,171.58,171.61,171.46,171.56,2315.0,165.8677,165.8967,165.7517,165.8483,2315.0
2020-11-17 13:25:00,171.58,171.93,171.57,171.93,1205.0,165.8677,166.206,165.858,166.206,1205.0
2020-11-17 13:30:00,171.81,171.93,171.8,171.88,3248.0,166.09,166.206,166.0803,166.1577,3248.0
2020-11-17 13:35:00,171.82,171.92,171.59,171.59,1100.0,166.0997,166.1964,165.8773,165.8773,1100.0
2020-11-17 13:40:00,171.54,171.61,171.41,171.41,1500.0,165.829,165.8967,165.7033,165.7033,1500.0
2020-11-17 13:45:00,171.35,171.35,171.16,171.29,3592.0,165.6453,165.6453,165.4617,165.5873,3592.0
2020-11-17 13:50:00,171.21,171.23,171.04,171.14,3220.0,165.51,165.5293,165.3456,165.4423,3220.0
2020-11-17 13:55:00,171.12,171.29,171.11,171.26,1500.0,165.423,165.5873,165.4133,165.5583,1500.0
2020-11-17 14:00:00,171.28,171.62,171.26,171.62,3562.0,165.5777,165.9063,165.5583,165.9063,3562.0
2020-11-17 14:05:00,171.55,171.62,171.44,171.44,1500.0,165.8387,165.9063,165.7323,165.7323,1500.0
2020-11-17 14:10:00,171.49,171.6,171.4,171.56,1701.0,165.7807,165.887,165.6937,165.8483,1701.0
2020-11-17 14:15:00,171.64,171.64,171.35,171.44,2154.0,165.9257,165.9257,165.6453,165.7323,2154.0
2020-11-17 14:20:00,171.44,171.47,171.19,171.31,2853.0,165.7323,165.7613,165.4907,165.6067,2853.0
2020-11-17 14:25:00,171.22,171.22,171.07,171.1,1300.0,165.5197,165.5197,165.3747,165.4037,1300.0
2020-11-17 14:30:00,171.12,171.26,171.08,171.21,3000.0,165.423,165.5583,165.3843,165.51,3000.0
2020-11-17 14:35:00,171.29,171.93,171.29,171.79,9157.0,165.5873,166.206,165.5873,166.0707,9157.0
2020-11-17 14:40:00,171.77,172.03,171.77,172.03,1600.0,166.0513,166.3027,166.0513,166.3027,1600.0
2020-11-17 14:45:00,171.97,171.99,171.81,171.81,2401.0,166.2447,166.264,166.09,166.09,2401.0
2020-11-17 14:50:00,171.78,171.78,171.68,171.71,1000.0,166.061,166.061,165.9643,165.9933,1000.0
2020-11-17 14:55:00,171.63,171.74,171.55,171.69,4344.0,165.916,166.0223,165.8387,165.974,4344.0
2020-11-17 15:00:00,171.69,171.92,171.62,171.92,1804.0,165.974,166.1964,165.9063,166.1964,1804.0
2020-11-17 15:05:00,171.94,171.96,171.64,171.64,6450.0,166.2157,166.235,165.9257,165.9257,6450.0
2020-11-17 15:10:00,171.73,171.78,171.66,171.7,2200.0,166.0127,166.061,165.945,165.9837,2200.0
2020-11-17 15:15:00,171.76,171.99,171.76,171.99,5821.0,166.0417,166.264,166.0417,166.264,5821.0
2020-11-17 15:20:00,171.87,171.87,171.5,171.52,3652.0,166.148,166.148,165.7903,165.8097,3652.0
2020-11-17 15:25:00,171.65,171.91,171.59,171.86,3720.0,165.9353,166.1867,165.8773,166.1383,3720.0
2020-11-17 15:30:00,171.87,171.87,171.61,171.61,6013.0,166.148,166.148,165.8967,165.8967,6013.0
2020-11-17 15:35:00,171.59,171.92,171.59,171.71,7415.0,165.8773,166.1964,165.8773,165.9933,7415.0
2020-11-17 15:40:00,171.78,171.83,171.56,171.68,7278.0,166.061,166.1093,165.8483,165.9643,7278.0
2020-11-17 15:45:00,171.74,171.76,171.55,171.65,11423.0,166.0223,166.0417,165.8387,165.9353,11423.0
2020-11-17 15:50:00,171.66,172.03,171.5,172.03,29989.0,165.945,166.3027,165.7903,166.3027,29989.0
2020-11-17 15:55:00,171.97,172.02,171.74,171.95,67726.0,166.2447,166.293,166.0223,166.2254,67726.0
2020-11-18 09:30:00,172.61,172.89,171.95,172.17,17275.0,166.8634,167.1341,166.2254,166.438,17275.0
2020-11-18 09:35:00,172.18,172.39,171.93,172.15,6500.0,166.4477,166.6507,166.206,166.4187,6500.0
2020-11-18 09:40:00,172.1,172.54,171.84,172.31,25386.0,166.3704,166.7957,166.119,166.5734,25386.0
2020-11-18 09:45:00,172.37,173.13,172.25,172.85,5914.0,166.6314,167.3661,166.5154,167.0954,5914.0
2020-11-18 09:50:00,172.83,172.83,171.97,172.0,1700.0,167.0761,167.0761,166.2447,166.2737,1700.0
2020-11-18 09:55:00,171.99,172.31,171.99,172.21,1600.0,166.264,166.5734,166.264,166.4767,1600.0
2020-11-18 10:00:00,172.17,172.61,172.11,172.54,5300.0,166.438,166.8634,166.38,166.7957,5300.0
2020-11-18 10:05:00,172.56,172.64,172.46,172.57,3689.0,166.815,166.8924,166.7184,166.8247,3689.0
2020-11-18 10:10:00,172.63,172.82,172.62,172.7,2901.0,166.8827,167.0664,166.873,166.9504,2901.0
2020-11-18 10:15:00,172.65,172.65,172.27,172.43,3768.0,166.902,166.902,166.5347,166.6894,3768.0
2020-11-18 10:20:00,172.36,172.66,172.34,172.58,3400.0,166.6217,166.9117,166.6024,166.8344,3400.0
2020-11-18 10:25:00,172.53,172.82,172.43,172.75,5105.0,166.786,167.0664,166.6894,166.9987,5105.0
2020-11-18 10:30:00,172.75,172.8,172.68,172.8,4615.0,166.9987,167.0471,166.931,167.0471,4615.0
2020-11-18 10:35:00,172.84,173.14,172.83,173.1,9682.0,167.0857,167.3757,167.0761,167.3371,9682.0
2020-11-18 10:40:00,173.1,173.52,172.99,173.5,5866.0,167.3371,167.7431,167.2307,167.7238,5866.0
2020-11-18 10:45:00,173.5,173.57,172.54,172.55,3732.0,167.7238,167.7914,166.7957,166.8054,3732.0
2020-11-18 10:50:00,172.47,172.47,172.15,172.29,3048.0,166.728,166.728,166.4187,166.554,3048.0
2020-11-18 10:55:00,172.25,172.39,172.02,172.39,8559.0,166.5154,166.6507,166.293,166.6507,8559.0
2020-11-18 11:00:00,172.4,172.71,172.38,172.47,6297.0,166.6604,166.9601,166.641,166.728,6297.0
2020-11-18 11:05:00,172.5,173.18,172.45,172.77,11935.0,166.757,167.4144,166.7087,167.0181,11935.0
2020-11-18 11:10:00,172.78,172.95,172.34,172.95,21429.0,167.0277,167.1921,166.6024,167.1921,21429.0
2020-11-18 11:15:00,173.0,173.38,173.0,173.36,5843.0,167.2404,167.6077,167.2404,167.5884,5843.0
2020-11-18 11:20:00,173.4,173.42,173.28,173.31,3505.0,167.6271,167.6464,167.5111,167.5401,3505.0
2020-11-18 11:25:00,173.34,173.49,173.34,173.42,2754.0,167.5691,167.7141,167.5691,167.6464,2754.0
2020-11-18 11:30:00,173.47,173.47,173.31,173.38,4125.0,167.6947,167.6947,167.5401,167.6077,4125.0
2020-11-18 11:35:00,173.4,173.4,173.27,173.27,1003.0,167.6271,167.6271,167.5014,167.5014,1003.0
2020-11-18 11:40:00,173.34,173.4,173.3,173.4,2885.0,167.5691,167.6271,167.5304,167.6271,2885.0
2020-11-18 11:45:00,173.38,173.55,173.25,173.26,2800.0,167.6077,167.7721,167.4821,167.4917,2800.0
2020-11-18 11:50:00,173.21,173.33,173.05,173.05,31611.0,167.4434,167.5594,167.2887,167.2887,31611.0
2020-11-18 11:55:00,173.15,173.22,172.83,172.83,2056.0,167.3854,167.4531,167.0761,167.0761,2056.0
2020-11-18 12:00:00,172.87,173.18,172.87,173.02,2945.0,167.1147,167.4144,167.1147,167.2597,2945.0
2020-11-18 12:05:00,172.98,173.04,172.75,172.98,9598.0,167.2211,167.2791,166.9987,167.2211,9598.0
2020-11-18 12:10:00,173.03,173.04,172.62,172.96,9771.0,167.2694,167.2791,166.873,167.2017,9771.0
2020-11-18 12:15:00,172.94,173.09,172.9,173.09,1703.0,167.1824,167.3274,167.1437,167.3274,1703.0
2020-11-18 12:20:00,173.03,173.03,172.81,172.91,3520.0,167.2694,167.2694,167.0567,167.1534,3520.0
2020-11-18 12:25:00,172.9,172.99,172.86,172.98,2500.0,167.1437,167.2307,167.1051,167.2211,2500.0
2020-11-18 12:30:00,172.98,173.03,172.92,173.03,1002.0,167.2211,167.2694,167.1631,167.2694,1002.0
2020-11-18 12:35:00,173.03,173.21,173.03,173.21,4229.0,167.2694,167.4434,167.2694,167.4434,4229.0
2020-11-18 12:40:00,173.25,173.53,173.25,173.48,4056.0,167.4821,167.7528,167.4821,167.7044,4056.0
2020-11-18 12:45:00,173.55,173.75,173.54,173.75,2076.0,167.7721,167.9654,167.7624,167.9654,2076.0
2020-11-18 12:50:00,173.74,173.84,173.73,173.83,5385.0,167.9558,168.0524,167.9461,168.0428,5385.0
2020-11-18 12:55:00,173.79,173.79,173.71,173.75,1737.0,168.0041,168.0041,167.9268,167.9654,1737.0
2020-11-18 13:00:00,173.75,173.95,173.71,173.95,4826.0,167.9654,168.1588,167.9268,168.1588,4826.0
2020-11-18 13:05:00,173.94,174.23,173.91,174.23,6183.0,168.1491,168.4294,168.1201,168.4294,6183.0
2020-11-18 13:10:00,174.11,174.11,173.88,173.88,2282.0,168.3134,168.3134,168.0911,168.0911,2282.0
2020-11-18 13:15:00,173.82,173.85,173.59,173.66,3604.0,168.0331,168.0621,167.8108,167.8784,3604.0
2020-11-18 13:20:00,173.66,173.76,173.62,173.66,2302.0,167.8784,167.9751,167.8398,167.8784,2302.0
2020-11-18 13:25:00,173.62,173.62,173.36,173.36,2155.0,167.8398,167.8398,167.5884,167.5884,2155.0
2020-11-18 13:30:00,173.4,173.4,173.14,173.15,2400.0,167.6271,167.6271,167.3757,167.3854,2400.0
2020-11-18 13:35:00,173.15,173.15,173.0,173.06,2900.0,167.3854,167.3854,167.2404,167.2984,2900.0
2020-11-18 13:40:00,173.0,173.09,172.97,173.02,6106.0,167.2404,167.3274,167.2114,167.2597,6106.0
2020-11-18 13:45:00,173.02,173.05,172.96,172.96,4820.0,167.2597,167.2887,167.2017,167.2017,4820.0
2020-11-18 13:50:00,172.88,173.05,172.79,172.9,2800.0,167.1244,167.2887,167.0374,167.1437,2800.0
2020-11-18 13:55:00,172.81,172.86,172.73,172.73,2859.0,167.0567,167.1051,166.9794,166.9794,2859.0
2020-11-18 14:00:00,172.74,172.91,172.74,172.83,3317.0,166.9891,167.1534,166.9891,167.0761,3317.0
2020-11-18 14:05:00,172.84,172.93,172.83,172.89,2315.0,167.0857,167.1727,167.0761,167.1341,2315.0
2020-11-18 14:10:00,172.93,172.93,172.76,172.82,4704.0,167.1727,167.1727,167.0084,167.0664,4704.0
2020-11-18 14:15:00,172.79,173.07,172.75,173.01,4103.0,167.0374,167.3081,166.9987,167.2501,4103.0
2020-11-18 14:20:00,173.0,173.01,172.88,172.88,3646.0,167.2404,167.2501,167.1244,167.1244,3646.0
2020-11-18 14:25:00,172.93,172.98,172.85,172.95,2734.0,167.1727,167.2211,167.0954,167.1921,2734.0
2020-11-18 14:30:00,172.86,173.09,172.76,173.08,6235.0,167.1051,167.3274,167.0084,167.3177,6235.0
2020-11-18 14:35:00,173.02,173.03,172.84,172.99,5279.0,167.2597,167.2694,167.0857,167.2307,5279.0
2020-11-18 14:40:00,172.93,173.15,172.89,173.14,2900.0,167.1727,167.3854,167.1341,167.3757,2900.0
2020-11-18 14:45:00,173.1,173.13,172.89,172.89,6034.0,167.3371,167.3661,167.1341,167.1341,6034.0
2020-11-18 14:50:00,172.96,173.11,172.96,173.01,2400.0,167.2017,167.3467,167.2017,167.2501,2400.0
2020-11-18 14:55:00,173.04,173.09,172.77,172.77,6805.0,167.2791,167.3274,167.0181,167.0181,6805.0
2020-11-18 15:00:00,172.86,172.92,172.77,172.79,7006.0,167.1051,167.1631,167.0181,167.0374,7006.0
2020-11-18 15:05:00,172.81,173.14,172.76,173.14,13229.0,167.0567,167.3757,167.0084,167.3757,13229.0
2020-11-18 15:10:00,173.17,173.28,173.15,173.17,6109.0,167.4047,167.5111,167.3854,167.4047,6109.0
2020-11-18 15:15:00,173.15,173.24,173.01,173.01,8548.0,167.3854,167.4724,167.2501,167.2501,8548.0
2020-11-18 15:20:00,173.04,173.17,173.02,173.05,6720.0,167.2791,167.4047,167.2597,167.2887,6720.0
2020-11-18 15:25:00,173.06,173.08,172.81,172.81,11742.0,167.2984,167.3177,167.0567,167.0567,11742.0
2020-11-18 15:30:00,172.81,172.9,172.52,172.85,20042.0,167.0567,167.1437,166.7764,167.0954,20042.0
2020-11-18 15:35:00,172.77,172.77,172.0,172.13,16202.0,167.0181,167.0181,166.2737,166.3994,16202.0
2020-11-18 15:40:00,172.07,172.11,171.69,171.7,17812.0,166.3414,166.38,165.974,165.9837,17812.0
2020-11-18 15:45:00,171.69,171.95,171.69,171.85,18541.0,165.974,166.2254,165.974,166.1287,18541.0
2020-11-18 15:50:00,171.91,172.04,171.73,171.84,18938.0,166.1867,166.3124,166.0127,166.119,18938.0
2020-11-18 15:55:00,171.84,172.06,171.82,171.95,63599.0,166.119,166.3317,166.0997,166.2254,63599.0
2020-11-19 09:30:00,170.49,171.08,170.02,170.75,40134.0,164.814,165.3843,164.3596,165.0653,40134.0
2020-11-19 09:35:00,170.69,171.56,170.69,171.56,8700.0,165.0073,165.8483,165.0073,165.8483,8700.0
2020-11-19 09:40:00,172.0,172.62,172.0,172.62,1893.0,166.2737,166.873,166.2737,166.873,1893.0
2020-11-19 09:45:00,172.63,173.08,172.58,172.94,7461.0,166.8827,167.3177,166.8344,167.1824,7461.0
2020-11-19 09:50:00,172.81,173.01,172.68,172.88,9255.0,167.0567,167.2501,166.931,167.1244,9255.0
2020-11-19 09:55:00,172.84,172.85,172.41,172.52,2727.0,167.0857,167.0954,166.67,166.7764,2727.0
2020-11-19 10:00:00,172.46,172.49,171.77,171.97,5759.0,166.7184,166.7474,166.0513,166.2447,5759.0
2020-11-19 10:05:00,171.97,172.07,171.82,172.07,11319.0,166.2447,166.3414,166.0997,166.3414,11319.0
2020-11-19 10:10:00,172.09,172.09,171.8,171.8,1400.0,166.3607,166.3607,166.0803,166.0803,1400.0
2020-11-19 10:15:00,171.9,172.14,171.76,171.86,2603.0,166.177,166.409,166.0417,166.1383,2603.0
2020-11-19 10:20:00,171.76,171.94,171.68,171.72,4543.0,166.0417,166.2157,165.9643,166.003,4543.0
2020-11-19 10:25:00,171.69,172.12,171.68,171.82,6914.0,165.974,166.3897,165.9643,166.0997,6914.0
2020-11-19 10:30:00,171.72,171.95,171.68,171.91,2801.0,166.003,166.2254,165.9643,166.1867,2801.0
2020-11-19 10:35:00,171.85,172.05,171.77,172.05,2159.0,166.1287,166.322,166.0513,166.322,2159.0
2020-11-19 10:40:00,172.07,172.2,172.03,172.18,2812.0,166.3414,166.467,166.3027,166.4477,2812.0
2020-11-19 10:45:00,172.5,172.93,172.5,172.7,6606.0,166.757,167.1727,166.757,166.9504,6606.0
2020-11-19 10:50:00,172.76,172.76,172.07,172.07,1800.0,167.0084,167.0084,166.3414,166.3414,1800.0
2020-11-19 10:55:00,172.16,172.17,172.01,172.06,3657.0,166.4284,166.438,166.2834,166.3317,3657.0
2020-11-19 11:00:00,172.02,172.02,171.32,171.38,1910.0,166.293,166.293,165.6163,165.6743,1910.0
2020-11-19 11:05:00,171.37,171.65,171.37,171.65,3020.0,165.6647,165.9353,165.6647,165.9353,3020.0
2020-11-19 11:10:00,171.72,171.86,171.61,171.68,4808.0,166.003,166.1383,165.8967,165.9643,4808.0
2020-11-19 11:15:00,171.81,171.81,171.49,171.56,4699.0,166.09,166.09,165.7807,165.8483,4699.0
2020-11-19 11:20:00,171.63,171.99,171.63,171.99,2749.0,165.916,166.264,165.916,166.264,2749.0
2020-11-19 11:25:00,172.02,172.07,171.88,171.95,2485.0,166.293,166.3414,166.1577,166.2254,2485.0
2020-11-19 11:30:00,171.87,171.92,171.7,171.7,3112.0,166.148,166.1964,165.9837,165.9837,3112.0
2020-11-19 11:35:00,171.89,171.89,171.54,171.54,2903.0,166.1674,166.1674,165.829,165.829,2903.0
2020-11-19 11:40:00,171.63,171.86,171.63,171.67,2747.0,165.916,166.1383,165.916,165.9547,2747.0
2020-11-19 11:45:00,171.65,171.74,171.39,171.5,1925.0,165.9353,166.0223,165.684,165.7903,1925.0
2020-11-19 11:50:00,171.55,171.87,171.49,171.87,1995.0,165.8387,166.148,165.7807,166.148,1995.0
2020-11-19 11:55:00,171.83,172.34,171.78,172.34,8642.0,166.1093,166.6024,166.061,166.6024,8642.0
2020-11-19 12:00:00,172.35,172.35,172.11,172.11,2440.0,166.612,166.612,166.38,166.38,2440.0
2020-11-19 12:05:00,172.03,172.07,172.01,172.01,802.0,166.3027,166.3414,166.2834,166.2834,802.0
2020-11-19 12:10:00,172.01,172.29,171.75,172.17,4267.0,166.2834,166.554,166.032,166.438,4267.0
2020-11-19 12:15:00,172.24,172.24,172.01,172.02,4637.0,166.5057,166.5057,166.2834,166.293,4637.0
2020-11-19 12:20:00,171.98,172.52,171.97,172.37,8891.0,166.2544,166.7764,166.2447,166.6314,8891.0
2020-11-19 12:25:00,172.37,172.37,171.93,172.01,2102.0,166.6314,166.6314,166.206,166.2834,2102.0
2020-11-19 12:30:00,172.0,172.0,171.62,171.62,2717.0,166.2737,166.2737,165.9063,165.9063,2717.0
2020-11-19 12:35:00,171.72,171.81,171.7,171.7,1100.0,166.003,166.09,165.9837,165.9837,1100.0
2020-11-19 12:40:00,171.56,171.6,171.36,171.37,2091.0,165.8483,165.887,165.655,165.6647,2091.0
2020-11-19 12:45:00,171.33,171.33,171.15,171.18,917.0,165.626,165.626,165.452,165.481,917.0
2020-11-19 12:50:00,171.19,171.19,170.9,170.99,4789.0,165.4907,165.4907,165.2103,165.2973,4789.0
2020-11-19 12:55:00,171.1,171.37,171.1,171.16,1440.0,165.4037,165.6647,165.4037,165.4617,1440.0
2020-11-19 13:00:00,171.22,171.28,171.14,171.28,1000.0,165.5197,165.5777,165.4423,165.5777,1000.0
2020-11-19 13:05:00,171.37,171.46,171.28,171.42,3179.0,165.6647,165.7517,165.5777,165.713,3179.0
2020-11-19 13:10:00,171.32,171.97,171.31,171.97,6939.0,165.6163,166.2447,165.6067,166.2447,6939.0
2020-11-19 13:15:00,171.97,172.06,171.95,172.05,5924.0,166.2447,166.3317,166.2254,166.322,5924.0
2020-11-19 13:20:00,172.06,172.24,171.99,172.24,4660.0,166.3317,166.5057,166.264,166.5057,4660.0
2020-11-19 13:25:00,172.25,172.43,172.16,172.17,3798.0,166.5154,166.6894,166.4284,166.438,3798.0
2020-11-19 13:30:00,172.16,172.2,171.98,171.98,1889.0,166.4284,166.467,166.2544,166.2544,1889.0
2020-11-19 13:35:00,172.0,172.17,171.95,172.12,2408.0,166.2737,166.438,166.2254,166.3897,2408.0
2020-11-19 13:40:00,172.07,172.07,171.95,172.02,900.0,166.3414,166.3414,166.2254,166.293,900.0
2020-11-19 13:45:00,172.07,172.11,171.94,172.08,3469.0,166.3414,166.38,166.2157,166.351,3469.0
2020-11-19 13:50:00,172.2,172.34,172.15,172.15,1301.0,166.467,166.6024,166.4187,166.4187,1301.0
2020-11-19 13:55:00,172.25,172.41,172.24,172.38,729.0,166.5154,166.67,166.5057,166.641,729.0
2020-11-19 14:00:00,172.29,172.42,172.13,172.27,2510.0,166.554,166.6797,166.3994,166.5347,2510.0
2020-11-19 14:05:00,172.23,172.29,171.97,172.26,4771.0,166.496,166.554,166.2447,166.525,4771.0
2020-11-19 14:10:00,172.22,172.38,172.21,172.25,1200.0,166.4864,166.641,166.4767,166.5154,1200.0
2020-11-19 14:15:00,172.25,172.25,172.05,172.12,2309.0,166.5154,166.5154,166.322,166.3897,2309.0
2020-11-19 14:20:00,172.16,172.3,172.16,172.28,2498.0,166.4284,166.5637,166.4284,166.5444,2498.0
2020-11-19 14:25:00,172.31,173.0,172.31,173.0,4315.0,166.5734,167.2404,166.5734,167.2404,4315.0
2020-11-19 14:30:00,172.89,173.01,172.84,172.97,4350.0,167.1341,167.2501,167.0857,167.2114,4350.0
2020-11-19 14:35:00,173.06,173.63,173.06,173.49,2300.0,167.2984,167.8494,167.2984,167.7141,2300.0
2020-11-19 14:40:00,173.56,174.17,173.56,174.11,9757.0,167.7818,168.3714,167.7818,168.3134,9757.0
2020-11-19 14:45:00,174.03,174.28,173.7,173.71,4003.0,168.2361,168.4778,167.9171,167.9268,4003.0
2020-11-19 14:50:00,173.62,173.9,173.48,173.64,4760.0,167.8398,168.1104,167.7044,167.8591,4760.0
2020-11-19 14:55:00,173.59,173.74,173.42,173.68,6421.0,167.8108,167.9558,167.6464,167.8978,6421.0
2020-11-19 15:00:00,173.6,173.74,173.44,173.72,5748.0,167.8204,167.9558,167.6657,167.9364,5748.0
2020-11-19 15:05:00,173.72,174.0,173.63,173.97,5880.0,167.9364,168.2071,167.8494,168.1781,5880.0
2020-11-19 15:10:00,174.0,174.07,173.81,173.82,4982.0,168.2071,168.2748,168.0234,168.0331,4982.0
2020-11-19 15:15:00,173.89,173.89,173.5,173.55,7163.0,168.1008,168.1008,167.7238,167.7721,7163.0
2020-11-19 15:20:00,173.44,173.62,173.42,173.58,15768.0,167.6657,167.8398,167.6464,167.8011,15768.0
2020-11-19 15:25:00,173.57,173.58,173.21,173.24,3979.0,167.7914,167.8011,167.4434,167.4724,3979.0
2020-11-19 15:30:00,173.26,173.31,172.95,173.16,5345.0,167.4917,167.5401,167.1921,167.3951,5345.0
2020-11-19 15:35:00,173.14,173.44,172.88,173.0,9518.0,167.3757,167.6657,167.1244,167.2404,9518.0
2020-11-19 15:40:00,173.0,173.34,172.87,173.21,11570.0,167.2404,167.5691,167.1147,167.4434,11570.0
2020-11-19 15:45:00,173.15,173.65,172.95,173.6,20653.0,167.3854,167.8688,167.1921,167.8204,20653.0
2020-11-19 15:50:00,173.74,173.74,173.2,173.38,27213.0,167.9558,167.9558,167.4337,167.6077,27213.0
2020-11-19 15:55:00,173.4,173.81,173.22,173.6,53527.0,167.6271,168.0234,167.4531,167.8204,53527.0
2020-11-20 09:30:00,173.72,173.81,172.82,173.81,16289.0,167.9364,168.0234,167.0664,168.0234,16289.0
2020-11-20 09:35:00,173.56,173.56,173.33,173.33,432.0,167.7818,167.7818,167.5594,167.5594,432.0
2020-11-20 09:40:00,173.31,174.56,173.31,174.56,1701.0,167.5401,168.7485,167.5401,168.7485,1701.0
2020-11-20 09:45:00,174.22,174.22,173.92,173.93,2310.0,168.4198,168.4198,168.1298,168.1394,2310.0
2020-11-20 09:50:00,173.77,174.01,173.22,173.48,2025.0,167.9848,168.2168,167.4531,167.7044,2025.0
2020-11-20 09:55:00,173.16,173.41,173.15,173.38,1245.0,167.3951,167.6367,167.3854,167.6077,1245.0
2020-11-20 10:00:00,173.5,173.64,173.24,173.32,3207.0,167.7238,167.8591,167.4724,167.5497,3207.0
2020-11-20 10:05:00,173.27,173.5,173.27,173.32,1503.0,167.5014,167.7238,167.5014,167.5497,1503.0
2020-11-20 10:10:00,173.33,173.33,173.06,173.19,5833.0,167.5594,167.5594,167.2984,167.4241,5833.0
2020-11-20 10:15:00,173.11,173.13,172.51,172.51,5513.0,167.3467,167.3661,166.7667,166.7667,5513.0
2020-11-20 10:20:00,172.66,173.08,172.51,173.0,3629.0,166.9117,167.3177,166.7667,167.2404,3629.0
2020-11-20 10:25:00,172.99,172.99,172.72,172.89,1504.0,167.2307,167.2307,166.9697,167.1341,1504.0
2020-11-20 10:30:00,172.82,172.95,172.6,172.85,5901.0,167.0664,167.1921,166.8537,167.0954,5901.0
2020-11-20 10:35:00,172.92,173.09,172.92,173.08,2000.0,167.1631,167.3274,167.1631,167.3177,2000.0
2020-11-20 10:40:00,173.15,173.15,172.61,172.61,2189.0,167.3854,167.3854,166.8634,166.8634,2189.0
2020-11-20 10:45:00,172.5,172.63,172.5,172.61,1101.0,166.757,166.8827,166.757,166.8634,1101.0
2020-11-20 10:50:00,172.73,172.77,172.51,172.51,1943.0,166.9794,167.0181,166.7667,166.7667,1943.0
2020-11-20 10:55:00,172.54,172.63,172.3,172.59,4883.0,166.7957,166.8827,166.5637,166.844,4883.0
2020-11-20 11:00:00,172.66,172.76,172.63,172.67,1305.0,166.9117,167.0084,166.8827,166.9214,1305.0
2020-11-20 11:05:00,172.72,172.85,172.66,172.77,2524.0,166.9697,167.0954,166.9117,167.0181,2524.0
2020-11-20 11:10:00,172.74,172.76,172.68,172.75,1001.0,166.9891,167.0084,166.931,166.9987,1001.0
2020-11-20 11:15:00,172.77,172.83,172.74,172.75,1567.0,167.0181,167.0761,166.9891,166.9987,1567.0
2020-11-20 11:20:00,172.69,172.79,172.66,172.76,2671.0,166.9407,167.0374,166.9117,167.0084,2671.0
2020-11-20 11:25:00,172.81,172.97,172.8,172.81,1829.0,167.0567,167.2114,167.0471,167.0567,1829.0
2020-11-20 11:30:00,172.82,172.82,172.7,172.7,1977.0,167.0664,167.0664,166.9504,166.9504,1977.0
2020-11-20 11:35:00,172.89,172.89,172.74,172.81,1335.0,167.1341,167.1341,166.9891,167.0567,1335.0
2020-11-20 11:40:00,172.81,172.81,172.61,172.66,2505.0,167.0567,167.0567,166.8634,166.9117,2505.0
2020-11-20 11:45:00,172.67,172.67,172.07,172.07,1928.0,166.9214,166.9214,166.3414,166.3414,1928.0
2020-11-20 11:50:00,172.16,172.25,172.11,172.11,1400.0,166.4284,166.5154,166.38,166.38,1400.0
2020-11-20 11:55:00,172.18,172.18,172.04,172.14,2207.0,166.4477,166.4477,166.3124,166.409,2207.0
2020-11-20 12:00:00,172.22,172.27,172.22,172.27,415.0,166.4864,166.5347,166.4864,166.5347,415.0
2020-11-20 12:05:00,172.24,172.29,172.21,172.21,3708.0,166.5057,166.554,166.4767,166.4767,3708.0
2020-11-20 12:10:00,172.18,172.24,172.14,172.18,1212.0,166.4477,166.5057,166.409,166.4477,1212.0
2020-11-20 12:15:00,172.18,172.18,171.98,171.98,1491.0,166.4477,166.4477,166.2544,166.2544,1491.0
2020-11-20 12:20:00,171.96,171.99,171.89,171.89,2965.0,166.235,166.264,166.1674,166.1674,2965.0
2020-11-20 12:25:00,171.94,171.94,171.7,171.74,4501.0,166.2157,166.2157,165.9837,166.0223,4501.0
2020-11-20 12:30:00,171.75,171.79,171.69,171.79,2080.0,166.032,166.0707,165.974,166.0707,2080.0
2020-11-20 12:35:00,171.8,171.8,171.62,171.63,2802.0,166.0803,166.0803,165.9063,165.916,2802.0
2020-11-20 12:40:00,171.64,171.8,171.63,171.78,2569.0,165.9257,166.0803,165.916,166.061,2569.0
2020-11-20 12:45:00,171.78,171.94,171.66,171.66,3500.0,166.061,166.2157,165.945,165.945,3500.0
2020-11-20 12:50:00,171.64,171.82,171.62,171.82,1614.0,165.9257,166.0997,165.9063,166.0997,1614.0
2020-11-20 12:55:00,171.84,172.0,171.84,171.9,2205.0,166.119,166.2737,166.119,166.177,2205.0
2020-11-20 13:00:00,171.94,171.96,171.91,171.93,1419.0,166.2157,166.235,166.1867,166.206,1419.0
2020-11-20 13:05:00,171.93,172.03,171.86,172.0,2575.0,166.206,166.3027,166.1383,166.2737,2575.0
2020-11-20 13:10:00,172.09,172.1,172.04,172.05,1007.0,166.3607,166.3704,166.3124,166.322,1007.0
2020-11-20 13:15:00,172.05,172.09,172.04,172.09,560.0,166.322,166.3607,166.3124,166.3607,560.0
2020-11-20 13:20:00,172.01,172.07,171.99,172.07,2123.0,166.2834,166.3414,166.264,166.3414,2123.0
2020-11-20 13:25:00,172.07,172.08,171.87,172.08,1506.0,166.3414,166.351,166.148,166.351,1506.0
2020-11-20 13:30:00,172.0,172.03,171.9,171.9,1014.0,166.2737,166.3027,166.177,166.177,1014.0
2020-11-20 13:35:00,171.92,172.04,171.92,171.99,2175.0,166.1964,166.3124,166.1964,166.264,2175.0
2020-11-20 13:40:00,172.11,172.25,172.07,172.25,1018.0,166.38,166.5154,166.3414,166.5154,1018.0
2020-11-20 13:45:00,172.22,172.26,172.19,172.26,405.0,166.4864,166.525,166.4574,166.525,405.0
2020-11-20 13:50:00,172.28,172.29,172.19,172.22,935.0,166.5444,166.554,166.4574,166.4864,935.0
2020-11-20 13:55:00,172.21,172.28,172.18,172.28,694.0,166.4767,166.5444,166.4477,166.5444,694.0
2020-11-20 14:00:00,172.28,172.4,172.24,172.35,1670.0,166.5444,166.6604,166.5057,166.612,1670.0
2020-11-20 14:05:00,172.32,172.39,172.18,172.39,2120.0,166.583,166.6507,166.4477,166.6507,2120.0
2020-11-20 14:10:00,172.35,172.37,172.3,172.36,1109.0,166.612,166.6314,166.5637,166.6217,1109.0
2020-11-20 14:15:00,172.31,172.32,172.15,172.2,1312.0,166.5734,166.583,166.4187,166.467,1312.0
2020-11-20 14:20:00,172.1,172.21,172.09,172.14,2719.0,166.3704,166.4767,166.3607,166.409,2719.0
2020-11-20 14:25:00,172.2,172.2,172.03,172.04,1528.0,166.467,166.467,166.3027,166.3124,1528.0
2020-11-20 14:30:00,172.01,172.06,171.82,171.94,5313.0,166.2834,166.3317,166.0997,166.2157,5313.0
2020-11-20 14:35:00,171.98,172.13,171.98,172.01,1304.0,166.2544,166.3994,166.2544,166.2834,1304.0
2020-11-20 14:40:00,172.04,172.04,171.87,171.87,2872.0,166.3124,166.3124,166.148,166.148,2872.0
2020-11-20 14:45:00,171.86,172.11,171.86,172.11,1601.0,166.1383,166.38,166.1383,166.38,1601.0
2020-11-20 14:50:00,172.02,172.02,171.99,172.0,800.0,166.293,166.293,166.264,166.2737,800.0
2020-11-20 14:55:00,171.99,171.99,171.91,171.93,1740.0,166.264,166.264,166.1867,166.206,1740.0
2020-11-20 15:00:00,172.05,172.12,172.04,172.1,3094.0,166.322,166.3897,166.3124,166.3704,3094.0
2020-11-20 15:05:00,172.04,172.16,171.84,171.84,1913.0,166.3124,166.4284,166.119,166.119,1913.0
2020-11-20 15:10:00,171.77,171.8,171.48,171.55,4620.0,166.0513,166.0803,165.771,165.8387,4620.0
2020-11-20 15:15:00,171.53,171.53,171.27,171.34,6094.0,165.8193,165.8193,165.568,165.6357,6094.0
2020-11-20 15:20:00,171.34,171.55,171.3,171.44,5063.0,165.6357,165.8387,165.597,165.7323,5063.0
2020-11-20 15:25:00,171.42,171.54,171.42,171.5,5103.0,165.713,165.829,165.713,165.7903,5103.0
2020-11-20 15:30:00,171.47,171.72,171.4,171.72,6900.0,165.7613,166.003,165.6937,166.003,6900.0
2020-11-20 15:35:00,171.79,172.13,171.79,172.05,4784.0,166.0707,166.3994,166.0707,166.322,4784.0
2020-11-20 15:40:00,172.06,172.12,171.99,172.1,6058.0,166.3317,166.3897,166.264,166.3704,6058.0
2020-11-20 15:45:00,172.13,172.15,171.97,171.98,9485.0,166.3994,166.4187,166.2447,166.2544,9485.0
2020-11-20 15:50:00,171.96,171.96,171.57,171.6,18275.0,166.235,166.235,165.858,165.887,18275.0
2020-11-20 15:55:00,171.6,171.71,171.29,171.61,33601.0,165.887,165.9933,165.5873,165.8967,33601.0
2020-11-23 09:30:00,172.18,172.58,172.1,172.58,3768.0,166.8238,167.2114,166.7463,167.2114,3768.0
2020-11-23 09:35:00,172.09,172.09,171.74,171.87,800.0,166.7366,166.7366,166.3975,166.5235,800.0
2020-11-23 09:40:00,171.95,172.13,171.69,171.82,708.0,166.601,166.7754,166.3491,166.475,708.0
2020-11-23 09:45:00,172.12,172.49,172.12,172.29,1300.0,166.7657,167.1242,166.7657,166.9304,1300.0
2020-11-23 09:50:00,172.11,172.23,172.08,172.15,400.0,166.756,166.8723,166.7269,166.7947,400.0
2020-11-23 09:55:00,172.17,172.27,172.05,172.14,2000.0,166.8141,166.911,166.6979,166.7851,2000.0
2020-11-23 10:00:00,172.04,172.04,171.78,171.78,796.0,166.6882,166.6882,166.4363,166.4363,796.0
2020-11-23 10:05:00,171.78,171.78,171.41,171.69,1301.0,166.4363,166.4363,166.0778,166.3491,1301.0
2020-11-23 10:10:00,171.54,171.67,171.43,171.43,1614.0,166.2037,166.3297,166.0971,166.0971,1614.0
2020-11-23 10:15:00,171.48,171.62,171.42,171.42,29756.0,166.1456,166.2812,166.0875,166.0875,29756.0
2020-11-23 10:20:00,171.31,171.34,170.92,171.06,1003.0,165.9809,166.0099,165.603,165.7387,1003.0
2020-11-23 10:25:00,170.92,170.92,170.48,170.56,2000.0,165.603,165.603,165.1767,165.2542,2000.0
2020-11-23 10:30:00,170.42,170.6,170.41,170.56,1500.0,165.1186,165.293,165.1089,165.2542,1500.0
2020-11-23 10:35:00,170.57,170.9,170.57,170.78,1822.0,165.2639,165.5836,165.2639,165.4674,1822.0
2020-11-23 10:40:00,170.83,170.9,170.65,170.69,2871.0,165.5158,165.5836,165.3414,165.3802,2871.0
2020-11-23 10:45:00,170.7,170.95,170.63,170.95,2172.0,165.3899,165.6321,165.322,165.6321,2172.0
2020-11-23 10:50:00,171.05,171.15,171.0,171.09,2132.0,165.729,165.8259,165.6805,165.7677,2132.0
2020-11-23 10:55:00,171.15,171.15,170.99,171.0,1093.0,165.8259,165.8259,165.6708,165.6805,1093.0
2020-11-23 11:00:00,170.94,171.08,170.78,170.79,3425.0,165.6224,165.758,165.4674,165.4771,3425.0
2020-11-23 11:05:00,170.67,170.77,170.54,170.54,2300.0,165.3608,165.4577,165.2348,165.2348,2300.0
2020-11-23 11:10:00,170.46,170.46,169.99,169.99,1812.0,165.1573,165.1573,164.7019,164.7019,1812.0
2020-11-23 11:15:00,169.96,170.11,169.94,169.94,1090.0,164.6729,164.8182,164.6535,164.6535,1090.0
2020-11-23 11:20:00,170.0,170.01,170.0,170.0,134.0,164.7116,164.7213,164.7116,164.7116,134.0
2020-11-23 11:25:00,169.91,170.1,169.81,170.08,2100.0,164.6244,164.8085,164.5275,164.7891,2100.0
2020-11-23 11:30:00,170.0,170.02,169.68,169.74,3515.0,164.7116,164.731,164.4016,164.4597,3515.0
2020-11-23 11:35:00,169.89,169.93,169.89,169.93,200.0,164.6051,164.6438,164.6051,164.6438,200.0
2020-11-23 11:40:00,169.87,170.42,169.87,170.34,7265.0,164.5857,165.1186,164.5857,165.0411,7265.0
2020-11-23 11:45:00,170.27,170.44,170.27,170.39,1400.0,164.9732,165.1379,164.9732,165.0895,1400.0
2020-11-23 11:50:00,170.39,170.64,170.38,170.62,1800.0,165.0895,165.3317,165.0798,165.3123,1800.0
2020-11-23 11:55:00,170.69,170.89,170.65,170.89,700.0,165.3802,165.5739,165.3414,165.5739,700.0
2020-11-23 12:00:00,170.91,171.02,170.79,170.96,3883.0,165.5933,165.6999,165.4771,165.6418,3883.0
2020-11-23 12:05:00,170.98,171.08,170.93,171.08,2215.0,165.6611,165.758,165.6127,165.758,2215.0
2020-11-23 12:10:00,171.13,171.17,170.95,170.95,3244.0,165.8065,165.8452,165.6321,165.6321,3244.0
2020-11-23 12:15:00,170.94,171.2,170.94,171.18,2350.0,165.6224,165.8743,165.6224,165.8549,2350.0
2020-11-23 12:20:00,171.22,171.22,171.13,171.21,999.0,165.8937,165.8937,165.8065,165.884,999.0
2020-11-23 12:25:00,171.07,171.07,170.97,171.02,510.0,165.7483,165.7483,165.6515,165.6999,510.0
2020-11-23 12:30:00,171.0,171.3,170.97,171.28,1287.0,165.6805,165.9712,165.6515,165.9518,1287.0
2020-11-23 12:35:00,171.31,171.39,171.31,171.39,1524.0,165.9809,166.0584,165.9809,166.0584,1524.0
2020-11-23 12:40:00,171.43,171.69,171.43,171.69,1219.0,166.0971,166.3491,166.0971,166.3491,1219.0
2020-11-23 12:45:00,171.63,171.79,171.63,171.7,2511.0,166.2909,166.4459,166.2909,166.3587,2511.0
2020-11-23 12:50:00,171.7,171.95,171.69,171.89,3203.0,166.3587,166.601,166.3491,166.5428,3203.0
2020-11-23 12:55:00,171.89,171.9,171.7,171.9,4730.0,166.5428,166.5525,166.3587,166.5525,4730.0
2020-11-23 13:00:00,172.07,172.28,172.07,172.25,800.0,166.7172,166.9207,166.7172,166.8916,800.0
2020-11-23 13:05:00,172.28,172.35,172.22,172.33,1900.0,166.9207,166.9885,166.8626,166.9692,1900.0
2020-11-23 13:10:00,172.31,172.33,172.18,172.31,1500.0,166.9498,166.9692,166.8238,166.9498,1500.0
2020-11-23 13:15:00,172.31,172.35,172.24,172.24,816.0,166.9498,166.9885,166.8819,166.8819,816.0
2020-11-23 13:20:00,172.16,172.19,171.95,172.17,2000.0,166.8044,166.8335,166.601,166.8141,2000.0
2020-11-23 13:25:00,172.26,172.38,172.21,172.25,3606.0,166.9013,167.0176,166.8529,166.8916,3606.0
2020-11-23 13:30:00,172.25,172.51,172.25,172.38,1600.0,166.8916,167.1436,166.8916,167.0176,1600.0
2020-11-23 13:35:00,172.37,172.4,172.34,172.37,1000.0,167.0079,167.037,166.9788,167.0079,1000.0
2020-11-23 13:40:00,172.31,172.39,172.18,172.22,2061.0,166.9498,167.0273,166.8238,166.8626,2061.0
2020-11-23 13:45:00,172.2,172.36,172.2,172.21,1890.0,166.8432,166.9982,166.8432,166.8529,1890.0
2020-11-23 13:50:00,172.22,172.22,172.16,172.22,854.0,166.8626,166.8626,166.8044,166.8626,854.0
2020-11-23 13:55:00,172.16,172.23,172.13,172.14,2464.0,166.8044,166.8723,166.7754,166.7851,2464.0
2020-11-23 14:00:00,172.14,172.15,172.05,172.14,800.0,166.7851,166.7947,166.6979,166.7851,800.0
2020-11-23 14:05:00,172.08,172.14,171.83,171.83,1448.0,166.7269,166.7851,166.4847,166.4847,1448.0
2020-11-23 14:10:00,171.72,171.82,171.63,171.82,2624.0,166.3781,166.475,166.2909,166.475,2624.0
2020-11-23 14:15:00,171.81,171.82,171.61,171.61,815.0,166.4653,166.475,166.2715,166.2715,815.0
2020-11-23 14:20:00,171.72,171.73,171.59,171.66,1336.0,166.3781,166.3878,166.2522,166.32,1336.0
2020-11-23 14:25:00,171.65,171.65,171.5,171.58,1101.0,166.3103,166.3103,166.165,166.2425,1101.0
2020-11-23 14:30:00,171.58,171.74,171.58,171.74,675.0,166.2425,166.3975,166.2425,166.3975,675.0
2020-11-23 14:35:00,171.71,171.71,171.59,171.59,853.0,166.3684,166.3684,166.2522,166.2522,853.0
2020-11-23 14:40:00,171.64,171.64,171.62,171.62,600.0,166.3006,166.3006,166.2812,166.2812,600.0
2020-11-23 14:45:00,171.73,171.78,171.69,171.78,601.0,166.3878,166.4363,166.3491,166.4363,601.0
2020-11-23 14:50:00,171.68,172.09,171.61,172.09,2850.0,166.3394,166.7366,166.2715,166.7366,2850.0
2020-11-23 14:55:00,172.15,172.3,172.07,172.3,3548.0,166.7947,166.9401,166.7172,166.9401,3548.0
2020-11-23 15:00:00,172.36,172.46,172.33,172.45,2129.0,166.9982,167.0951,166.9692,167.0854,2129.0
2020-11-23 15:05:00,172.51,172.57,172.51,172.56,200.0,167.1436,167.2017,167.1436,167.192,200.0
2020-11-23 15:10:00,172.5,172.51,172.46,172.51,1400.0,167.1339,167.1436,167.0951,167.1436,1400.0
2020-11-23 15:15:00,172.45,172.5,172.41,172.5,2701.0,167.0854,167.1339,167.0467,167.1339,2701.0
2020-11-23 15:20:00,172.46,172.46,172.34,172.35,1200.0,167.0951,167.0951,166.9788,166.9885,1200.0
2020-11-23 15:25:00,172.35,172.37,172.27,172.37,1819.0,166.9885,167.0079,166.911,167.0079,1819.0
2020-11-23 15:30:00,172.36,172.42,172.32,172.38,2577.0,166.9982,167.0564,166.9595,167.0176,2577.0
2020-11-23 15:35:00,172.37,172.43,172.1,172.1,4324.0,167.0079,167.066,166.7463,166.7463,4324.0
2020-11-23 15:40:00,172.1,172.24,172.06,172.06,5251.0,166.7463,166.8819,166.7075,166.7075,5251.0
2020-11-23 15:45:00,172.09,172.24,172.04,172.23,5226.0,166.7366,166.8819,166.6882,166.8723,5226.0
2020-11-23 15:50:00,172.29,172.49,172.28,172.49,15549.0,166.9304,167.1242,166.9207,167.1242,15549.0
2020-11-23 15:55:00,172.41,172.68,172.07,172.57,47459.0,167.0467,167.3083,166.7172,167.2017,47459.0
2020-11-24 09:30:00,173.61,173.61,173.23,173.23,3608.0,168.2093,168.2093,167.8412,167.8412,3608.0
2020-11-24 09:35:00,173.22,173.22,172.63,172.75,3017.0,167.8315,167.8315,167.2598,167.3761,3017.0
2020-11-24 09:40:00,172.84,173.04,172.65,172.81,33592.0,167.4633,167.6571,167.2792,167.4342,33592.0
2020-11-24 09:45:00,172.57,172.6,172.15,172.33,1221.0,167.2017,167.2308,166.7947,166.9692,1221.0
2020-11-24 09:50:00,172.43,173.37,172.43,172.79,31400.0,167.066,167.9768,167.066,167.4148,31400.0
2020-11-24 09:55:00,172.82,173.13,172.8,173.13,38300.0,167.4439,167.7443,167.4245,167.7443,38300.0
2020-11-24 10:00:00,173.56,173.7,173.36,173.38,13639.0,168.1609,168.2965,167.9671,167.9865,13639.0
2020-11-24 10:05:00,173.36,173.37,173.01,173.02,1300.0,167.9671,167.9768,167.628,167.6377,1300.0
2020-11-24 10:10:00,172.86,173.51,172.6,173.24,4784.0,167.4827,168.1124,167.2308,167.8508,4784.0
2020-11-24 10:15:00,173.12,173.12,172.76,172.77,1701.0,167.7346,167.7346,167.3858,167.3955,1701.0
2020-11-24 10:20:00,172.68,172.68,171.95,171.95,2172.0,167.3083,167.3083,166.601,166.601,2172.0
2020-11-24 10:25:00,171.92,172.04,171.92,172.04,238.0,166.5719,166.6882,166.5719,166.6882,238.0
2020-11-24 10:30:00,172.05,172.05,171.53,171.53,3405.0,166.6979,166.6979,166.194,166.194,3405.0
2020-11-24 10:35:00,171.46,171.54,171.13,171.33,4748.0,166.1262,166.2037,165.8065,166.0003,4748.0
2020-11-24 10:40:00,171.34,171.55,170.68,170.68,7702.0,166.0099,166.2134,165.3705,165.3705,7702.0
2020-11-24 10:45:00,170.72,171.38,170.72,171.04,4654.0,165.4092,166.0487,165.4092,165.7193,4654.0
2020-11-24 10:50:00,171.09,171.26,170.97,171.22,5010.0,165.7677,165.9324,165.6515,165.8937,5010.0
2020-11-24 10:55:00,171.21,171.21,170.81,170.81,2017.0,165.884,165.884,165.4964,165.4964,2017.0
2020-11-24 11:00:00,170.86,171.1,170.81,171.1,2414.0,165.5449,165.7774,165.4964,165.7774,2414.0
2020-11-24 11:05:00,171.03,171.04,170.87,171.04,2010.0,165.7096,165.7193,165.5546,165.7193,2010.0
2020-11-24 11:10:00,171.16,171.6,171.16,171.56,1990.0,165.8355,166.2619,165.8355,166.2231,1990.0
2020-11-24 11:15:00,171.49,171.49,170.85,170.96,6522.0,166.1553,166.1553,165.5352,165.6418,6522.0
2020-11-24 11:20:00,171.11,171.26,171.06,171.26,1070.0,165.7871,165.9324,165.7387,165.9324,1070.0
2020-11-24 11:25:00,171.37,171.37,170.9,170.9,3203.0,166.039,166.039,165.5836,165.5836,3203.0
2020-11-24 11:30:00,170.79,171.14,170.71,171.02,5802.0,165.4771,165.8162,165.3995,165.6999,5802.0
2020-11-24 11:35:00,171.19,171.4,170.95,170.95,21510.0,165.8646,166.0681,165.6321,165.6321,21510.0
2020-11-24 11:40:00,170.99,171.31,170.92,171.19,4885.0,165.6708,165.9809,165.603,165.8646,4885.0
2020-11-24 11:45:00,171.13,171.6,171.09,171.59,9621.0,165.8065,166.2619,165.7677,166.2522,9621.0
2020-11-24 11:50:00,171.53,171.57,171.34,171.53,12708.0,166.194,166.2328,166.0099,166.194,12708.0
2020-11-24 11:55:00,171.55,171.67,171.44,171.44,1917.0,166.2134,166.3297,166.1068,166.1068,1917.0
2020-11-24 12:00:00,171.49,171.78,171.48,171.74,1244.0,166.1553,166.4363,166.1456,166.3975,1244.0
2020-11-24 12:05:00,171.74,171.96,171.74,171.96,1300.0,166.3975,166.6107,166.3975,166.6107,1300.0
2020-11-24 12:10:00,171.96,172.03,171.8,171.92,1400.0,166.6107,166.6785,166.4556,166.5719,1400.0
2020-11-24 12:15:00,171.95,172.0,171.78,171.86,1422.0,166.601,166.6494,166.4363,166.5138,1422.0
2020-11-24 12:20:00,171.79,171.79,171.51,171.55,2007.0,166.4459,166.4459,166.1747,166.2134,2007.0
2020-11-24 12:25:00,171.46,171.46,171.24,171.24,600.0,166.1262,166.1262,165.9131,165.9131,600.0
2020-11-24 12:30:00,171.26,171.36,171.18,171.35,1800.0,165.9324,166.0293,165.8549,166.0196,1800.0
2020-11-24 12:35:00,171.48,171.5,171.3,171.3,850.0,166.1456,166.165,165.9712,165.9712,850.0
2020-11-24 12:40:00,171.27,171.27,170.84,170.93,2721.0,165.9421,165.9421,165.5255,165.6127,2721.0
2020-11-24 12:45:00,170.85,170.97,170.66,170.66,4419.0,165.5352,165.6515,165.3511,165.3511,4419.0
2020-11-24 12:50:00,170.61,170.84,170.61,170.63,5294.0,165.3027,165.5255,165.3027,165.322,5294.0
2020-11-24 12:55:00,170.43,170.46,170.1,170.16,3570.0,165.1283,165.1573,164.8085,164.8667,3570.0
2020-11-24 13:00:00,170.29,170.34,170.05,170.05,2963.0,164.9926,165.0411,164.7601,164.7601,2963.0
2020-11-24 13:05:00,170.03,170.17,169.9,170.08,4705.0,164.7407,164.8763,164.6147,164.7891,4705.0
2020-11-24 13:10:00,170.09,170.1,169.79,169.85,2386.0,164.7988,164.8085,164.5082,164.5663,2386.0
2020-11-24 13:15:00,169.89,170.03,169.79,169.85,2800.0,164.6051,164.7407,164.5082,164.5663,2800.0
2020-11-24 13:20:00,169.95,169.99,169.64,169.71,5482.0,164.6632,164.7019,164.3628,164.4307,5482.0
2020-11-24 13:25:00,169.6,169.75,169.45,169.61,3100.0,164.3241,164.4694,164.1787,164.3338,3100.0
2020-11-24 13:30:00,169.73,169.79,169.46,169.76,3176.0,164.45,164.5082,164.1884,164.4791,3176.0
2020-11-24 13:35:00,169.67,169.67,169.23,169.23,4575.0,164.3919,164.3919,163.9656,163.9656,4575.0
2020-11-24 13:40:00,169.24,170.54,169.23,169.98,7365.0,163.9753,165.2348,163.9656,164.6923,7365.0
2020-11-24 13:45:00,170.0,170.0,169.42,169.42,3520.0,164.7116,164.7116,164.1497,164.1497,3520.0
2020-11-24 13:50:00,169.39,169.39,169.0,169.09,4720.0,164.1206,164.1206,163.7427,163.8299,4720.0
2020-11-24 13:55:00,169.12,169.27,168.83,168.92,21310.0,163.859,164.0043,163.578,163.6652,21310.0
2020-11-24 14:00:00,168.86,169.01,168.47,168.81,4942.0,163.6071,163.7524,163.2292,163.5587,4942.0
2020-11-24 14:05:00,168.91,169.02,168.71,168.77,16638.0,163.6555,163.7621,163.4618,163.5199,16638.0
2020-11-24 14:10:00,168.84,168.84,168.53,168.59,6345.0,163.5877,163.5877,163.2874,163.3455,6345.0
2020-11-24 14:15:00,168.53,168.59,168.12,168.12,4803.0,163.2874,163.3455,162.8901,162.8901,4803.0
2020-11-24 14:20:00,167.99,168.38,167.99,167.99,5220.0,162.7642,163.142,162.7642,162.7642,5220.0
2020-11-24 14:25:00,167.95,168.17,167.87,168.04,8200.0,162.7254,162.9386,162.6479,162.8126,8200.0
2020-11-24 14:30:00,168.01,168.01,167.58,167.68,4710.0,162.7835,162.7835,162.3669,162.4638,4710.0
2020-11-24 14:35:00,167.77,168.2,167.69,168.15,5805.0,162.551,162.9676,162.4735,162.9192,5805.0
2020-11-24 14:40:00,168.16,168.44,168.11,168.2,4546.0,162.9289,163.2002,162.8804,162.9676,4546.0
2020-11-24 14:45:00,168.28,168.32,168.05,168.2,6205.0,163.0451,163.0839,162.8223,162.9676,6205.0
2020-11-24 14:50:00,168.17,168.41,168.08,168.41,6100.0,162.9386,163.1711,162.8514,163.1711,6100.0
2020-11-24 14:55:00,168.58,168.75,168.41,168.49,11800.0,163.3358,163.5005,163.1711,163.2486,11800.0
2020-11-24 15:00:00,168.51,168.56,168.2,168.39,5920.0,163.268,163.3164,162.9676,163.1517,5920.0
2020-11-24 15:05:00,168.39,168.39,168.09,168.34,6602.0,163.1517,163.1517,162.861,163.1033,6602.0
2020-11-24 15:10:00,168.32,168.39,167.75,167.85,7573.0,163.0839,163.1517,162.5316,162.6285,7573.0
2020-11-24 15:15:00,167.89,168.06,167.59,167.61,9704.0,162.6673,162.832,162.3766,162.396,9704.0
2020-11-24 15:20:00,167.74,167.99,167.52,167.52,9303.0,162.5219,162.7642,162.3088,162.3088,9303.0
2020-11-24 15:25:00,167.54,167.54,167.24,167.53,23348.0,162.3282,162.3282,162.0375,162.3185,23348.0
2020-11-24 15:30:00,167.37,167.52,167.18,167.32,29431.0,162.1634,162.3088,161.9794,162.115,29431.0
2020-11-24 15:35:00,167.26,167.38,166.55,166.56,31708.0,162.0569,162.1731,161.369,161.3786,31708.0
2020-11-24 15:40:00,166.48,166.53,165.85,165.97,74398.0,161.3011,161.3496,160.6907,160.807,74398.0
2020-11-24 15:45:00,166.02,166.14,165.83,166.01,31760.0,160.8554,160.9717,160.6714,160.8458,31760.0
2020-11-24 15:50:00,165.98,166.12,165.68,165.88,43575.0,160.8167,160.9523,160.526,160.7198,43575.0
2020-11-24 15:55:00,165.98,166.23,165.8,165.85,83056.0,160.8167,161.0589,160.6423,160.6907,83056.0
2020-11-25 09:30:00,165.78,167.81,165.78,167.76,13119.0,160.6229,162.5898,160.6229,162.5413,13119.0
2020-11-25 09:35:00,167.76,169.06,167.6,168.84,10062.0,162.5413,163.8009,162.3863,163.5877,10062.0
2020-11-25 09:40:00,168.83,169.04,168.75,168.84,3000.0,163.578,163.7815,163.5005,163.5877,3000.0
2020-11-25 09:45:00,168.84,169.02,167.31,167.31,4693.0,163.5877,163.7621,162.1053,162.1053,4693.0
2020-11-25 09:50:00,167.33,167.76,167.14,167.49,4101.0,162.1247,162.5413,161.9406,162.2797,4101.0
2020-11-25 09:55:00,167.46,167.51,166.97,167.28,4185.0,162.2506,162.2991,161.7759,162.0762,4185.0
2020-11-25 10:00:00,167.44,167.94,167.32,167.94,3126.0,162.2313,162.7157,162.115,162.7157,3126.0
2020-11-25 10:05:00,167.96,168.14,167.75,167.88,6698.0,162.7351,162.9095,162.5316,162.6576,6698.0
2020-11-25 10:10:00,168.01,168.12,167.89,167.9,5700.0,162.7835,162.8901,162.6673,162.677,5700.0
2020-11-25 10:15:00,167.92,168.07,167.86,167.87,4001.0,162.6963,162.8417,162.6382,162.6479,4001.0
2020-11-25 10:20:00,167.79,167.96,167.66,167.96,2705.0,162.5704,162.7351,162.4444,162.7351,2705.0
2020-11-25 10:25:00,168.06,168.06,167.55,168.0,4771.0,162.832,162.832,162.3378,162.7738,4771.0
2020-11-25 10:30:00,168.08,168.39,167.8,168.35,7167.0,162.8514,163.1517,162.5801,163.113,7167.0
2020-11-25 10:35:00,168.35,168.68,168.3,168.37,7600.0,163.113,163.4327,163.0645,163.1323,7600.0
2020-11-25 10:40:00,168.38,168.38,167.96,167.96,5327.0,163.142,163.142,162.7351,162.7351,5327.0
2020-11-25 10:45:00,168.0,168.25,167.91,167.91,2950.0,162.7738,163.0161,162.6866,162.6866,2950.0
2020-11-25 10:50:00,168.01,168.11,168.0,168.06,3201.0,162.7835,162.8804,162.7738,162.832,3201.0
2020-11-25 10:55:00,168.09,168.09,167.49,167.56,4040.0,162.861,162.861,162.2797,162.3475,4040.0
2020-11-25 11:00:00,167.6,167.84,167.6,167.77,4500.0,162.3863,162.6188,162.3863,162.551,4500.0
2020-11-25 11:05:00,167.73,168.16,167.73,168.05,2700.0,162.5122,162.9289,162.5122,162.8223,2700.0
2020-11-25 11:10:00,168.16,168.24,167.92,168.11,4113.0,162.9289,163.0064,162.6963,162.8804,4113.0
2020-11-25 11:15:00,168.11,168.11,167.86,167.88,1200.0,162.8804,162.8804,162.6382,162.6576,1200.0
2020-11-25 11:20:00,167.93,168.04,167.77,167.96,1820.0,162.706,162.8126,162.551,162.7351,1820.0
2020-11-25 11:25:00,168.0,168.12,167.85,168.12,1318.0,162.7738,162.8901,162.6285,162.8901,1318.0
2020-11-25 11:30:00,168.04,168.18,167.97,167.97,2800.0,162.8126,162.9482,162.7448,162.7448,2800.0
2020-11-25 11:35:00,167.88,168.24,167.88,168.2,4109.0,162.6576,163.0064,162.6576,162.9676,4109.0
2020-11-25 11:40:00,168.44,168.44,168.14,168.26,2400.0,163.2002,163.2002,162.9095,163.0258,2400.0
2020-11-25 11:45:00,168.17,168.38,168.16,168.38,1025.0,162.9386,163.142,162.9289,163.142,1025.0
2020-11-25 11:50:00,168.34,168.52,168.16,168.28,3200.0,163.1033,163.2777,162.9289,163.0451,3200.0
2020-11-25 11:55:00,168.28,168.48,168.27,168.47,2066.0,163.0451,163.2389,163.0354,163.2292,2066.0
2020-11-25 12:00:00,168.67,168.67,168.35,168.61,1300.0,163.423,163.423,163.113,163.3649,1300.0
2020-11-25 12:05:00,168.53,168.54,168.43,168.45,2100.0,163.2874,163.297,163.1905,163.2098,2100.0
2020-11-25 12:10:00,168.52,168.58,168.4,168.5,2327.0,163.2777,163.3358,163.1614,163.2583,2327.0
2020-11-25 12:15:00,168.6,168.6,168.44,168.47,1300.0,163.3552,163.3552,163.2002,163.2292,1300.0
2020-11-25 12:20:00,168.42,168.49,168.03,168.03,3201.0,163.1808,163.2486,162.8029,162.8029,3201.0
2020-11-25 12:25:00,168.05,168.05,167.8,167.89,1432.0,162.8223,162.8223,162.5801,162.6673,1432.0
2020-11-25 12:30:00,167.85,167.9,167.36,167.47,57371.0,162.6285,162.677,162.1538,162.2603,57371.0
2020-11-25 12:35:00,167.39,167.53,167.34,167.4,2305.0,162.1828,162.3185,162.1344,162.1925,2305.0
2020-11-25 12:40:00,167.4,167.67,167.39,167.47,3965.0,162.1925,162.4541,162.1828,162.2603,3965.0
2020-11-25 12:45:00,167.44,167.49,167.17,167.27,4814.0,162.2313,162.2797,161.9697,162.0666,4814.0
2020-11-25 12:50:00,167.26,167.26,166.9,167.03,2461.0,162.0569,162.0569,161.7081,161.834,2461.0
2020-11-25 12:55:00,167.03,167.1,166.87,166.89,1402.0,161.834,161.9018,161.679,161.6984,1402.0
2020-11-25 13:00:00,166.9,167.11,166.89,166.92,1800.0,161.7081,161.9115,161.6984,161.7274,1800.0
2020-11-25 13:05:00,166.94,167.0,166.89,166.93,1500.0,161.7468,161.805,161.6984,161.7371,1500.0
2020-11-25 13:10:00,166.93,166.97,166.88,166.9,1200.0,161.7371,161.7759,161.6887,161.7081,1200.0
2020-11-25 13:15:00,166.96,167.07,166.79,166.86,2501.0,161.7662,161.8728,161.6015,161.6693,2501.0
2020-11-25 13:20:00,166.83,166.83,166.4,166.41,3297.0,161.6402,161.6402,161.2236,161.2333,3297.0
2020-11-25 13:25:00,166.43,166.51,166.42,166.5,1102.0,161.2527,161.3302,161.243,161.3205,1102.0
2020-11-25 13:30:00,166.53,166.66,166.53,166.57,2204.0,161.3496,161.4755,161.3496,161.3883,2204.0
2020-11-25 13:35:00,166.58,166.58,166.42,166.5,2391.0,161.398,161.398,161.243,161.3205,2391.0
2020-11-25 13:40:00,166.5,166.66,166.49,166.66,1500.0,161.3205,161.4755,161.3108,161.4755,1500.0
2020-11-25 13:45:00,166.65,166.75,166.49,166.52,3257.0,161.4658,161.5627,161.3108,161.3399,3257.0
2020-11-25 13:50:00,166.52,166.52,166.34,166.34,900.0,161.3399,161.3399,161.1655,161.1655,900.0
2020-11-25 13:55:00,166.38,166.38,166.05,166.14,2100.0,161.2042,161.2042,160.8845,160.9717,2100.0
2020-11-25 14:00:00,166.14,166.14,165.88,166.04,2601.0,160.9717,160.9717,160.7198,160.8748,2601.0
2020-11-25 14:05:00,165.99,166.04,165.82,165.96,27842.0,160.8264,160.8748,160.6617,160.7973,27842.0
2020-11-25 14:10:00,165.95,166.55,165.95,166.55,3300.0,160.7876,161.369,160.7876,161.369,3300.0
2020-11-25 14:15:00,166.38,166.66,166.35,166.38,3200.0,161.2042,161.4755,161.1752,161.2042,3200.0
2020-11-25 14:20:00,166.21,166.31,166.01,166.22,1800.0,161.0395,161.1364,160.8458,161.0492,1800.0
2020-11-25 14:25:00,166.19,166.25,166.07,166.17,2554.0,161.0202,161.0783,160.9039,161.0008,2554.0
2020-11-25 14:30:00,166.1,166.28,166.04,166.12,20951.0,160.933,161.1074,160.8748,160.9523,20951.0
2020-11-25 14:35:00,166.13,166.23,166.12,166.16,1200.0,160.962,161.0589,160.9523,160.9911,1200.0
2020-11-25 14:40:00,166.21,166.21,165.73,165.85,7025.0,161.0395,161.0395,160.5745,160.6907,7025.0
2020-11-25 14:45:00,165.81,165.91,165.68,165.82,1509.0,160.652,160.7489,160.526,160.6617,1509.0
2020-11-25 14:50:00,165.86,166.0,165.8,165.97,1725.0,160.7004,160.8361,160.6423,160.807,1725.0
2020-11-25 14:55:00,165.99,166.13,165.99,166.13,1601.0,160.8264,160.962,160.8264,160.962,1601.0
2020-11-25 15:00:00,166.14,166.43,166.14,166.43,1700.0,160.9717,161.2527,160.9717,161.2527,1700.0
2020-11-25 15:05:00,166.43,166.58,166.28,166.58,2500.0,161.2527,161.398,161.1074,161.398,2500.0
2020-11-25 15:10:00,166.67,166.83,166.56,166.81,2600.0,161.4852,161.6402,161.3786,161.6209,2600.0
2020-11-25 15:15:00,166.85,166.88,166.72,166.87,2500.0,161.6596,161.6887,161.5337,161.679,2500.0
2020-11-25 15:20:00,166.97,167.1,166.79,166.83,4016.0,161.7759,161.9018,161.6015,161.6402,4016.0
2020-11-25 15:25:00,166.88,167.03,166.8,166.84,2100.0,161.6887,161.834,161.6112,161.6499,2100.0
2020-11-25 15:30:00,166.82,166.93,166.74,166.93,1900.0,161.6306,161.7371,161.553,161.7371,1900.0
2020-11-25 15:35:00,166.88,166.94,166.29,166.29,10472.0,161.6887,161.7468,161.117,161.117,10472.0
2020-11-25 15:40:00,166.28,166.36,166.19,166.24,13199.0,161.1074,161.1849,161.0202,161.0686,13199.0
2020-11-25 15:45:00,166.23,166.24,165.95,166.08,9360.0,161.0589,161.0686,160.7876,160.9136,9360.0
2020-11-25 15:50:00,166.03,166.08,165.9,166.0,34790.0,160.8651,160.9136,160.7392,160.8361,34790.0
2020-11-25 15:55:00,166.03,166.15,165.91,166.0,37090.0,160.8651,160.9814,160.7489,160.8361,37090.0
2020-11-27 09:30:00,165.83,166.07,165.06,165.06,5756.0,160.6714,160.9039,159.9253,159.9253,5756.0
2020-11-27 09:35:00,164.67,165.31,164.62,165.0,2000.0,159.5474,160.1675,159.499,159.8672,2000.0
2020-11-27 09:40:00,165.25,165.29,164.67,165.29,19391.0,160.1094,160.1482,159.5474,160.1482,19391.0
2020-11-27 09:45:00,164.98,165.39,164.87,165.39,1542.0,159.8478,160.245,159.7412,160.245,1542.0
2020-11-27 09:50:00,165.01,165.79,165.01,165.79,1607.0,159.8769,160.6326,159.8769,160.6326,1607.0
2020-11-27 09:55:00,166.13,166.63,165.91,165.91,3013.0,160.962,161.4465,160.7489,160.7489,3013.0
2020-11-27 10:00:00,166.18,166.18,166.17,166.18,100.0,161.0105,161.0105,161.0008,161.0105,100.0
2020-11-27 10:05:00,166.13,166.47,166.13,166.47,1193.0,160.962,161.2914,160.962,161.2914,1193.0
2020-11-27 10:10:00,166.36,167.04,166.35,166.66,4745.0,161.1849,161.8437,161.1752,161.4755,4745.0
2020-11-27 10:15:00,166.55,166.6,166.45,166.59,700.0,161.369,161.4174,161.2721,161.4077,700.0
2020-11-27 10:20:00,166.46,166.46,165.91,166.0,1100.0,161.2818,161.2818,160.7489,160.8361,1100.0
2020-11-27 10:25:00,165.72,165.73,165.52,165.52,700.0,160.5648,160.5745,160.371,160.371,700.0
2020-11-27 10:30:00,165.38,165.48,164.97,164.97,1857.0,160.2354,160.3322,159.8381,159.8381,1857.0
2020-11-27 10:35:00,165.07,165.14,165.01,165.14,700.0,159.935,160.0028,159.8769,160.0028,700.0
2020-11-27 10:40:00,164.97,165.26,164.82,165.08,2530.0,159.8381,160.1191,159.6928,159.9447,2530.0
2020-11-27 10:45:00,165.22,165.25,165.08,165.09,1331.0,160.0803,160.1094,159.9447,159.9544,1331.0
2020-11-27 10:50:00,165.24,165.24,165.04,165.04,741.0,160.0997,160.0997,159.9059,159.9059,741.0
2020-11-27 10:55:00,165.16,165.2,164.94,164.94,1100.0,160.0222,160.061,159.809,159.809,1100.0
2020-11-27 11:00:00,165.0,165.22,164.91,164.98,1788.0,159.8672,160.0803,159.78,159.8478,1788.0
2020-11-27 11:05:00,164.91,165.19,164.91,165.14,1701.0,159.78,160.0513,159.78,160.0028,1701.0
2020-11-27 11:10:00,165.13,165.22,165.04,165.22,944.0,159.9931,160.0803,159.9059,160.0803,944.0
2020-11-27 11:15:00,165.12,165.23,164.9,165.0,5318.0,159.9834,160.09,159.7703,159.8672,5318.0
2020-11-27 11:20:00,164.97,164.98,164.79,164.97,2642.0,159.8381,159.8478,159.6637,159.8381,2642.0
2020-11-27 11:25:00,164.94,165.0,164.93,165.0,800.0,159.809,159.8672,159.7993,159.8672,800.0
2020-11-27 11:30:00,164.93,165.06,164.82,164.98,3753.0,159.7993,159.9253,159.6928,159.8478,3753.0
2020-11-27 11:35:00,165.03,165.03,164.88,164.97,1100.0,159.8962,159.8962,159.7509,159.8381,1100.0
2020-11-27 11:40:00,165.08,165.11,165.07,165.11,310.0,159.9447,159.9738,159.935,159.9738,310.0
2020-11-27 11:45:00,165.01,165.04,164.92,164.95,2636.0,159.8769,159.9059,159.7897,159.8187,2636.0
2020-11-27 11:50:00,164.95,164.98,164.89,164.98,2511.0,159.8187,159.8478,159.7606,159.8478,2511.0
2020-11-27 11:55:00,165.09,165.19,165.06,165.19,400.0,159.9544,160.0513,159.9253,160.0513,400.0
2020-11-27 12:00:00,165.21,165.31,165.11,165.12,2979.0,160.0706,160.1675,159.9738,159.9834,2979.0
2020-11-27 12:05:00,165.14,165.15,164.99,164.99,7428.0,160.0028,160.0125,159.8575,159.8575,7428.0
2020-11-27 12:10:00,164.99,164.99,164.83,164.88,2661.0,159.8575,159.8575,159.7025,159.7509,2661.0
2020-11-27 12:15:00,165.0,165.0,164.94,164.95,2100.0,159.8672,159.8672,159.809,159.8187,2100.0
2020-11-27 12:20:00,164.95,164.97,164.72,164.74,19481.0,159.8187,159.8381,159.5959,159.6153,19481.0
2020-11-27 12:25:00,164.74,164.75,164.25,164.26,4468.0,159.6153,159.6249,159.1405,159.1502,4468.0
2020-11-27 12:30:00,164.26,164.5,164.23,164.5,2696.0,159.1502,159.3827,159.1211,159.3827,2696.0
2020-11-27 12:35:00,164.52,164.6,164.45,164.58,3353.0,159.4021,159.4796,159.3343,159.4602,3353.0
2020-11-27 12:40:00,164.58,164.7,164.55,164.63,4206.0,159.4602,159.5765,159.4312,159.5087,4206.0
2020-11-27 12:45:00,164.67,164.82,164.54,164.69,58645.0,159.5474,159.6928,159.4215,159.5668,58645.0
2020-11-27 12:50:00,164.73,164.83,164.41,164.56,14167.0,159.6056,159.7025,159.2955,159.4409,14167.0
2020-11-27 12:55:00,164.49,164.77,164.28,164.77,11252.0,159.373,159.6443,159.1696,159.6443,11252.0
2020-11-30 09:30:00,165.33,166.32,165.06,166.31,50285.0,160.1869,161.1461,159.9253,161.1364,50285.0
2020-11-30 09:35:00,166.43,167.48,166.43,167.43,53370.0,161.2527,162.27,161.2527,162.2216,53370.0
2020-11-30 09:40:00,167.53,167.86,167.01,167.02,28704.0,162.3185,162.6382,161.8146,161.8243,28704.0
2020-11-30 09:45:00,167.07,167.2,166.61,166.68,9229.0,161.8728,161.9987,161.4271,161.4949,9229.0
2020-11-30 09:50:00,166.68,167.35,166.67,167.22,4899.0,161.4949,162.1441,161.4852,162.0181,4899.0
2020-11-30 09:55:00,167.23,167.88,166.99,167.38,43612.0,162.0278,162.6576,161.7953,162.1731,43612.0
2020-11-30 10:00:00,167.44,167.63,167.25,167.63,4667.0,162.2313,162.4154,162.0472,162.4154,4667.0
2020-11-30 10:05:00,167.7,167.95,167.03,167.03,4517.0,162.4832,162.7254,161.834,161.834,4517.0
2020-11-30 10:10:00,167.06,167.28,166.89,167.06,15780.0,161.8631,162.0762,161.6984,161.8631,15780.0
2020-11-30 10:15:00,167.3,167.42,167.05,167.11,2787.0,162.0956,162.2119,161.8534,161.9115,2787.0
2020-11-30 10:20:00,167.18,167.35,167.01,167.33,18013.0,161.9794,162.1441,161.8146,162.1247,18013.0
2020-11-30 10:25:00,167.19,167.27,166.63,166.64,2171.0,161.989,162.0666,161.4465,161.4562,2171.0
2020-11-30 10:30:00,166.66,167.04,166.66,167.0,5500.0,161.4755,161.8437,161.4755,161.805,5500.0
2020-11-30 10:35:00,166.93,166.93,166.45,166.69,3763.0,161.7371,161.7371,161.2721,161.5046,3763.0
2020-11-30 10:40:00,166.56,166.91,166.54,166.65,17566.0,161.3786,161.7178,161.3593,161.4658,17566.0
2020-11-30 10:45:00,166.72,166.72,165.71,165.73,7900.0,161.5337,161.5337,160.5551,160.5745,7900.0
2020-11-30 10:50:00,165.8,166.6,165.73,166.51,7951.0,160.6423,161.4174,160.5745,161.3302,7951.0
2020-11-30 10:55:00,166.62,166.62,166.41,166.49,3594.0,161.4368,161.4368,161.2333,161.3108,3594.0
2020-11-30 11:00:00,166.45,166.89,166.45,166.84,1700.0,161.2721,161.6984,161.2721,161.6499,1700.0
2020-11-30 11:05:00,166.67,166.74,166.61,166.61,3246.0,161.4852,161.553,161.4271,161.4271,3246.0
2020-11-30 11:10:00,166.61,166.83,166.44,166.44,3346.0,161.4271,161.6402,161.2624,161.2624,3346.0
2020-11-30 11:15:00,166.29,166.7,166.29,166.55,8914.0,161.117,161.5143,161.117,161.369,8914.0
2020-11-30 11:20:00,166.53,166.68,166.04,166.11,7885.0,161.3496,161.4949,160.8748,160.9426,7885.0
2020-11-30 11:25:00,166.09,166.09,165.83,165.83,4280.0,160.9233,160.9233,160.6714,160.6714,4280.0
2020-11-30 11:30:00,165.95,166.12,165.74,165.75,2108.0,160.7876,160.9523,160.5842,160.5938,2108.0
2020-11-30 11:35:00,165.56,165.56,165.1,165.33,2635.0,160.4098,160.4098,159.9641,160.1869,2635.0
2020-11-30 11:40:00,165.23,166.01,165.18,165.87,5412.0,160.09,160.8458,160.0416,160.7101,5412.0
2020-11-30 11:45:00,165.73,165.82,165.7,165.78,2284.0,160.5745,160.6617,160.5454,160.6229,2284.0
2020-11-30 11:50:00,165.77,165.82,165.34,165.34,13740.0,160.6132,160.6617,160.1966,160.1966,13740.0
2020-11-30 11:55:00,165.36,165.62,165.21,165.48,13793.0,160.216,160.4679,160.0706,160.3322,13793.0
2020-11-30 12:00:00,165.48,165.84,165.43,165.69,9414.0,160.3322,160.681,160.2838,160.5357,9414.0
2020-11-30 12:05:00,165.68,165.91,165.64,165.81,2771.0,160.526,160.7489,160.4873,160.652,2771.0
2020-11-30 12:10:00,165.87,165.9,165.7,165.85,2654.0,160.7101,160.7392,160.5454,160.6907,2654.0
2020-11-30 12:15:00,165.91,165.98,165.82,165.83,3449.0,160.7489,160.8167,160.6617,160.6714,3449.0
2020-11-30 12:20:00,165.83,165.95,165.67,165.95,2001.0,160.6714,160.7876,160.5163,160.7876,2001.0
2020-11-30 12:25:00,165.97,166.13,165.95,165.96,6781.0,160.807,160.962,160.7876,160.7973,6781.0
2020-11-30 12:30:00,165.96,166.04,165.63,165.74,15676.0,160.7973,160.8748,160.4776,160.5842,15676.0
2020-11-30 12:35:00,165.75,165.75,165.32,165.33,2684.0,160.5938,160.5938,160.1772,160.1869,2684.0
2020-11-30 12:40:00,165.32,165.42,165.13,165.42,3212.0,160.1772,160.2741,159.9931,160.2741,3212.0
2020-11-30 12:45:00,165.5,165.58,165.43,165.46,1714.0,160.3516,160.4291,160.2838,160.3129,1714.0
2020-11-30 12:50:00,165.39,165.69,165.35,165.69,2504.0,160.245,160.5357,160.2063,160.5357,2504.0
2020-11-30 12:55:00,165.68,165.94,165.63,165.76,6630.0,160.526,160.7779,160.4776,160.6035,6630.0
2020-11-30 13:00:00,165.7,165.98,165.7,165.84,8466.0,160.5454,160.8167,160.5454,160.681,8466.0
2020-11-30 13:05:00,165.88,166.03,165.7,165.7,10582.0,160.7198,160.8651,160.5454,160.5454,10582.0
2020-11-30 13:10:00,165.7,165.72,165.45,165.61,3341.0,160.5454,160.5648,160.3032,160.4582,3341.0
2020-11-30 13:15:00,165.59,165.86,165.58,165.73,4567.0,160.4388,160.7004,160.4291,160.5745,4567.0
2020-11-30 13:20:00,165.77,165.79,165.56,165.64,3200.0,160.6132,160.6326,160.4098,160.4873,3200.0
2020-11-30 13:25:00,165.72,165.73,165.6,165.72,2884.0,160.5648,160.5745,160.4485,160.5648,2884.0
2020-11-30 13:30:00,165.72,166.02,165.71,165.95,9555.0,160.5648,160.8554,160.5551,160.7876,9555.0
2020-11-30 13:35:00,165.95,166.16,165.81,165.88,7203.0,160.7876,160.9911,160.652,160.7198,7203.0
2020-11-30 13:40:00,165.87,165.95,165.66,165.66,2986.0,160.7101,160.7876,160.5066,160.5066,2986.0
2020-11-30 13:45:00,165.69,165.73,165.53,165.73,3752.0,160.5357,160.5745,160.3807,160.5745,3752.0
2020-11-30 13:50:00,165.72,165.84,165.46,165.56,62213.0,160.5648,160.681,160.3129,160.4098,62213.0
2020-11-30 13:55:00,165.56,165.88,165.5,165.77,8360.0,160.4098,160.7198,160.3516,160.6132,8360.0
2020-11-30 14:00:00,165.8,165.8,165.26,165.26,10544.0,160.6423,160.6423,160.1191,160.1191,10544.0
2020-11-30 14:05:00,165.26,165.27,165.12,165.2,2350.0,160.1191,160.1288,159.9834,160.061,2350.0
2020-11-30 14:10:00,165.2,165.5,165.14,165.14,16986.0,160.061,160.3516,160.0028,160.0028,16986.0
2020-11-30 14:15:00,165.14,165.36,165.09,165.28,3318.0,160.0028,160.216,159.9544,160.1385,3318.0
2020-11-30 14:20:00,165.28,165.38,165.12,165.12,4750.0,160.1385,160.2354,159.9834,159.9834,4750.0
2020-11-30 14:25:00,165.12,165.27,165.12,165.26,3892.0,159.9834,160.1288,159.9834,160.1191,3892.0
2020-11-30 14:30:00,165.33,165.76,165.33,165.76,600.0,160.1869,160.6035,160.1869,160.6035,600.0
2020-11-30 14:35:00,165.66,165.8,165.63,165.74,6943.0,160.5066,160.6423,160.4776,160.5842,6943.0
2020-11-30 14:40:00,165.74,165.74,165.49,165.56,4211.0,160.5842,160.5842,160.3419,160.4098,4211.0
2020-11-30 14:45:00,165.71,165.78,165.54,165.61,3105.0,160.5551,160.6229,160.3904,160.4582,3105.0
2020-11-30 14:50:00,165.67,165.84,165.6,165.78,4452.0,160.5163,160.681,160.4485,160.6229,4452.0
2020-11-30 14:55:00,165.79,166.45,165.79,166.45,2257.0,160.6326,161.2721,160.6326,161.2721,2257.0
2020-11-30 15:00:00,166.55,166.62,166.2,166.22,5524.0,161.369,161.4368,161.0298,161.0492,5524.0
2020-11-30 15:05:00,166.21,166.4,166.1,166.22,4362.0,161.0395,161.2236,160.933,161.0492,4362.0
2020-11-30 15:10:00,166.22,166.22,166.05,166.16,4694.0,161.0492,161.0492,160.8845,160.9911,4694.0
2020-11-30 15:15:00,166.23,166.38,166.23,166.35,4350.0,161.0589,161.2042,161.0589,161.1752,4350.0
2020-11-30 15:20:00,166.32,166.57,166.29,166.55,3710.0,161.1461,161.3883,161.117,161.369,3710.0
2020-11-30 15:25:00,166.51,166.75,166.41,166.59,6734.0,161.3302,161.5627,161.2333,161.4077,6734.0
2020-11-30 15:30:00,166.59,166.9,166.58,166.84,7909.0,161.4077,161.7081,161.398,161.6499,7909.0
2020-11-30 15:35:00,166.84,166.89,166.7,166.7,7101.0,161.6499,161.6984,161.5143,161.5143,7101.0
2020-11-30 15:40:00,166.72,166.8,166.49,166.71,6687.0,161.5337,161.6112,161.3108,161.524,6687.0
2020-11-30 15:45:00,166.7,166.78,166.34,166.38,11547.0,161.5143,161.5918,161.1655,161.2042,11547.0
2020-11-30 15:50:00,166.37,166.59,166.26,166.47,22087.0,161.1946,161.4077,161.088,161.2914,22087.0
2020-11-30 15:55:00,166.49,167.05,166.44,166.89,53637.0,161.3108,161.8534,161.2624,161.6984,53637.0
2020-12-01 09:30:00,168.44,170.5,168.32,170.5,23640.0,163.2002,165.1961,163.0839,165.1961,23640.0
2020-12-01 09:35:00,170.5,170.69,169.52,169.52,5004.0,165.1961,165.3802,164.2466,164.2466,5004.0
2020-12-01 09:40:00,169.08,169.2,169.08,169.2,400.0,163.8203,163.9365,163.8203,163.9365,400.0
2020-12-01 09:45:00,169.35,169.35,168.75,168.75,1813.0,164.0819,164.0819,163.5005,163.5005,1813.0
2020-12-01 09:50:00,168.89,169.22,168.72,168.72,2335.0,163.6362,163.9559,163.4715,163.4715,2335.0
2020-12-01 09:55:00,168.93,169.15,168.84,169.03,2709.0,163.6749,163.8881,163.5877,163.7718,2709.0
2020-12-01 10:00:00,169.03,169.27,168.99,169.27,1200.0,163.7718,164.0043,163.7331,164.0043,1200.0
2020-12-01 10:05:00,169.23,169.47,169.23,169.33,3138.0,163.9656,164.1981,163.9656,164.0625,3138.0
2020-12-01 10:10:00,169.23,169.23,168.71,168.71,1900.0,163.9656,163.9656,163.4618,163.4618,1900.0
2020-12-01 10:15:00,168.59,168.71,168.59,168.71,1301.0,163.3455,163.4618,163.3455,163.4618,1301.0
2020-12-01 10:20:00,168.73,169.22,168.73,168.74,2211.0,163.4811,163.9559,163.4811,163.4908,2211.0
2020-12-01 10:25:00,168.84,168.95,168.82,168.82,905.0,163.5877,163.6943,163.5683,163.5683,905.0
2020-12-01 10:30:00,168.75,168.78,168.54,168.63,2050.0,163.5005,163.5296,163.297,163.3842,2050.0
2020-12-01 10:35:00,168.39,168.39,167.88,167.89,724.0,163.1517,163.1517,162.6576,162.6673,724.0
2020-12-01 10:40:00,167.77,168.01,167.77,167.94,1720.0,162.551,162.7835,162.551,162.7157,1720.0
2020-12-01 10:45:00,168.07,168.07,167.62,167.8,3777.0,162.8417,162.8417,162.4057,162.5801,3777.0
2020-12-01 10:50:00,167.87,167.89,167.5,167.52,1453.0,162.6479,162.6673,162.2894,162.3088,1453.0
2020-12-01 10:55:00,167.58,167.82,167.58,167.7,1000.0,162.3669,162.5994,162.3669,162.4832,1000.0
2020-12-01 11:00:00,167.88,168.2,167.87,168.2,4101.0,162.6576,162.9676,162.6479,162.9676,4101.0
2020-12-01 11:05:00,168.13,168.13,167.79,167.93,2400.0,162.8998,162.8998,162.5704,162.706,2400.0
2020-12-01 11:10:00,167.93,168.08,167.89,167.89,3000.0,162.706,162.8514,162.6673,162.6673,3000.0
2020-12-01 11:15:00,167.9,167.98,167.84,167.86,1900.0,162.677,162.7545,162.6188,162.6382,1900.0
2020-12-01 11:20:00,167.77,167.79,167.48,167.53,1805.0,162.551,162.5704,162.27,162.3185,1805.0
2020-12-01 11:25:00,167.57,167.72,167.45,167.72,5957.0,162.3572,162.5026,162.241,162.5026,5957.0
2020-12-01 11:30:00,167.78,167.78,167.48,167.63,1400.0,162.5607,162.5607,162.27,162.4154,1400.0
2020-12-01 11:35:00,167.86,167.96,167.57,167.73,1675.0,162.6382,162.7351,162.3572,162.5122,1675.0
2020-12-01 11:40:00,167.74,167.74,167.56,167.74,1204.0,162.5219,162.5219,162.3475,162.5219,1204.0
2020-12-01 11:45:00,167.44,167.44,167.43,167.43,300.0,162.2313,162.2313,162.2216,162.2216,300.0
2020-12-01 11:50:00,167.4,167.46,167.23,167.23,1316.0,162.1925,162.2506,162.0278,162.0278,1316.0
2020-12-01 11:55:00,167.15,167.73,167.14,167.73,2187.0,161.9503,162.5122,161.9406,162.5122,2187.0
2020-12-01 12:00:00,167.92,167.92,167.59,167.66,800.0,162.6963,162.6963,162.3766,162.4444,800.0
2020-12-01 12:05:00,167.5,167.68,167.47,167.68,1320.0,162.2894,162.4638,162.2603,162.4638,1320.0
2020-12-01 12:10:00,167.52,167.52,167.24,167.24,1208.0,162.3088,162.3088,162.0375,162.0375,1208.0
2020-12-01 12:15:00,167.33,167.33,167.19,167.25,2525.0,162.1247,162.1247,161.989,162.0472,2525.0
2020-12-01 12:20:00,167.3,167.51,167.26,167.45,1100.0,162.0956,162.2991,162.0569,162.241,1100.0
2020-12-01 12:25:00,167.53,167.53,167.33,167.39,3309.0,162.3185,162.3185,162.1247,162.1828,3309.0
2020-12-01 12:30:00,167.43,167.51,167.3,167.31,1304.0,162.2216,162.2991,162.0956,162.1053,1304.0
2020-12-01 12:35:00,167.21,167.42,167.1,167.26,2514.0,162.0084,162.2119,161.9018,162.0569,2514.0
2020-12-01 12:40:00,167.15,167.38,167.14,167.38,1045.0,161.9503,162.1731,161.9406,162.1731,1045.0
2020-12-01 12:45:00,167.3,167.42,167.24,167.42,3524.0,162.0956,162.2119,162.0375,162.2119,3524.0
2020-12-01 12:50:00,167.35,167.35,167.17,167.29,3806.0,162.1441,162.1441,161.9697,162.0859,3806.0
2020-12-01 12:55:00,167.22,167.39,167.19,167.39,1467.0,162.0181,162.1828,161.989,162.1828,1467.0
2020-12-01 13:00:00,167.29,167.37,167.12,167.13,3556.0,162.0859,162.1634,161.9212,161.9309,3556.0
2020-12-01 13:05:00,167.13,167.22,166.97,167.22,3633.0,161.9309,162.0181,161.7759,162.0181,3633.0
2020-12-01 13:10:00,167.27,167.31,167.18,167.22,1601.0,162.0666,162.1053,161.9794,162.0181,1601.0
2020-12-01 13:15:00,167.3,167.42,167.24,167.28,2627.0,162.0956,162.2119,162.0375,162.0762,2627.0
2020-12-01 13:20:00,167.31,167.57,167.28,167.38,11802.0,162.1053,162.3572,162.0762,162.1731,11802.0
2020-12-01 13:25:00,167.36,167.45,167.35,167.45,4100.0,162.1538,162.241,162.1441,162.241,4100.0
2020-12-01 13:30:00,167.43,167.68,167.41,167.68,2565.0,162.2216,162.4638,162.2022,162.4638,2565.0
2020-12-01 13:35:00,167.87,167.92,167.87,167.92,514.0,162.6479,162.6963,162.6479,162.6963,514.0
2020-12-01 13:40:00,167.93,168.09,167.91,168.07,2266.0,162.706,162.861,162.6866,162.8417,2266.0
2020-12-01 13:45:00,168.09,168.15,168.06,168.06,1848.0,162.861,162.9192,162.832,162.832,1848.0
2020-12-01 13:50:00,168.06,168.12,167.81,167.81,1612.0,162.832,162.8901,162.5898,162.5898,1612.0
2020-12-01 13:55:00,167.85,167.93,167.62,167.64,2890.0,162.6285,162.706,162.4057,162.425,2890.0
2020-12-01 14:00:00,167.78,167.99,167.78,167.8,2921.0,162.5607,162.7642,162.5607,162.5801,2921.0
2020-12-01 14:05:00,167.87,168.02,167.77,167.77,2654.0,162.6479,162.7932,162.551,162.551,2654.0
2020-12-01 14:10:00,167.7,167.88,167.62,167.81,1973.0,162.4832,162.6576,162.4057,162.5898,1973.0
2020-12-01 14:15:00,167.78,167.93,167.65,167.93,3849.0,162.5607,162.706,162.4347,162.706,3849.0
2020-12-01 14:20:00,167.83,167.83,167.51,167.51,1600.0,162.6091,162.6091,162.2991,162.2991,1600.0
2020-12-01 14:25:00,167.65,167.65,167.46,167.51,2854.0,162.4347,162.4347,162.2506,162.2991,2854.0
2020-12-01 14:30:00,167.54,167.55,167.4,167.47,3314.0,162.3282,162.3378,162.1925,162.2603,3314.0
2020-12-01 14:35:00,167.43,167.43,167.27,167.36,6863.0,162.2216,162.2216,162.0666,162.1538,6863.0
2020-12-01 14:40:00,167.35,167.91,167.32,167.82,4100.0,162.1441,162.6866,162.115,162.5994,4100.0
2020-12-01 14:45:00,167.84,167.84,167.55,167.61,2506.0,162.6188,162.6188,162.3378,162.396,2506.0
2020-12-01 14:50:00,167.59,167.62,167.36,167.47,3549.0,162.3766,162.4057,162.1538,162.2603,3549.0
2020-12-01 14:55:00,167.41,167.44,167.15,167.18,2810.0,162.2022,162.2313,161.9503,161.9794,2810.0
2020-12-01 15:00:00,167.2,167.26,167.09,167.09,4200.0,161.9987,162.0569,161.8922,161.8922,4200.0
2020-12-01 15:05:00,167.15,167.16,166.86,166.96,3627.0,161.9503,161.96,161.6693,161.7662,3627.0
2020-12-01 15:10:00,167.11,167.23,167.1,167.2,1300.0,161.9115,162.0278,161.9018,161.9987,1300.0
2020-12-01 15:15:00,167.23,167.26,166.97,166.97,2931.0,162.0278,162.0569,161.7759,161.7759,2931.0
2020-12-01 15:20:00,167.0,167.22,166.97,167.15,3214.0,161.805,162.0181,161.7759,161.9503,3214.0
2020-12-01 15:25:00,167.23,167.24,167.06,167.2,3331.0,162.0278,162.0375,161.8631,161.9987,3331.0
2020-12-01 15:30:00,167.18,167.37,167.15,167.15,3600.0,161.9794,162.1634,161.9503,161.9503,3600.0
2020-12-01 15:35:00,167.2,167.24,167.13,167.18,4838.0,161.9987,162.0375,161.9309,161.9794,4838.0
2020-12-01 15:40:00,167.13,167.21,167.08,167.17,4045.0,161.9309,162.0084,161.8825,161.9697,4045.0
2020-12-01 15:45:00,167.18,167.35,166.98,167.23,7441.0,161.9794,162.1441,161.7856,162.0278,7441.0
2020-12-01 15:50:00,167.24,167.24,166.97,167.09,17236.0,162.0375,162.0375,161.7759,161.8922,17236.0
2020-12-01 15:55:00,167.12,167.24,166.93,166.94,32719.0,161.9212,162.0375,161.7371,161.7468,32719.0
2020-12-02 09:30:00,166.38,166.38,166.38,166.38,3899.0,161.2042,161.2042,161.2042,161.2042,3899.0
2020-12-02 09:35:00,166.29,166.83,166.29,166.66,2220.0,161.117,161.6402,161.117,161.4755,2220.0
2020-12-02 09:40:00,166.4,166.4,165.41,165.62,2617.0,161.2236,161.2236,160.2644,160.4679,2617.0
2020-12-02 09:45:00,165.64,165.97,165.58,165.75,1700.0,160.4873,160.807,160.4291,160.5938,1700.0
2020-12-02 09:50:00,165.52,165.69,165.39,165.69,1904.0,160.371,160.5357,160.245,160.5357,1904.0
2020-12-02 09:55:00,165.57,166.03,165.57,165.66,3123.0,160.4194,160.8651,160.4194,160.5066,3123.0
2020-12-02 10:00:00,165.69,165.69,165.07,165.12,1864.0,160.5357,160.5357,159.935,159.9834,1864.0
2020-12-02 10:05:00,165.21,165.21,164.72,164.72,1500.0,160.0706,160.0706,159.5959,159.5959,1500.0
2020-12-02 10:10:00,164.9,164.9,164.47,164.56,2960.0,159.7703,159.7703,159.3537,159.4409,2960.0
2020-12-02 10:15:00,164.43,164.74,164.3,164.3,1209.0,159.3149,159.6153,159.1889,159.1889,1209.0
2020-12-02 10:20:00,164.45,164.6,164.31,164.49,2559.0,159.3343,159.4796,159.1986,159.373,2559.0
2020-12-02 10:25:00,164.69,164.87,164.47,164.87,3171.0,159.5668,159.7412,159.3537,159.7412,3171.0
2020-12-02 10:30:00,164.98,165.02,164.72,164.74,4558.0,159.8478,159.8866,159.5959,159.6153,4558.0
2020-12-02 10:35:00,164.66,164.82,164.53,164.75,3093.0,159.5377,159.6928,159.4118,159.6249,3093.0
2020-12-02 10:40:00,164.64,164.77,164.33,164.71,7287.0,159.5184,159.6443,159.218,159.5862,7287.0
2020-12-02 10:45:00,164.7,164.82,164.48,164.48,5006.0,159.5765,159.6928,159.3633,159.3633,5006.0
2020-12-02 10:50:00,164.41,164.5,164.32,164.32,1306.0,159.2955,159.3827,159.2083,159.2083,1306.0
2020-12-02 10:55:00,164.32,164.46,164.24,164.31,1600.0,159.2083,159.344,159.1308,159.1986,1600.0
2020-12-02 11:00:00,164.39,164.48,164.17,164.25,4800.0,159.2761,159.3633,159.063,159.1405,4800.0
2020-12-02 11:05:00,164.24,164.25,164.04,164.1,1801.0,159.1308,159.1405,158.937,158.9952,1801.0
2020-12-02 11:10:00,164.09,164.09,164.0,164.06,1805.0,158.9855,158.9855,158.8983,158.9564,1805.0
2020-12-02 11:15:00,163.97,164.04,163.89,164.04,1408.0,158.8692,158.937,158.7917,158.937,1408.0
2020-12-02 11:20:00,164.02,164.31,164.01,164.31,500.0,158.9177,159.1986,158.908,159.1986,500.0
2020-12-02 11:25:00,164.28,164.77,164.28,164.77,1500.0,159.1696,159.6443,159.1696,159.6443,1500.0
2020-12-02 11:30:00,164.75,164.75,164.41,164.5,8700.0,159.6249,159.6249,159.2955,159.3827,8700.0
2020-12-02 11:35:00,164.47,164.64,164.42,164.61,900.0,159.3537,159.5184,159.3052,159.4893,900.0
2020-12-02 11:40:00,164.5,164.54,164.21,164.23,3091.0,159.3827,159.4215,159.1017,159.1211,3091.0
2020-12-02 11:45:00,164.15,164.23,163.78,163.84,4026.0,159.0436,159.1211,158.6851,158.7433,4026.0
2020-12-02 11:50:00,163.84,163.99,163.81,163.99,1400.0,158.7433,158.8886,158.7142,158.8886,1400.0
2020-12-02 11:55:00,163.9,163.9,163.7,163.76,1410.0,158.8014,158.8014,158.6076,158.6657,1410.0
2020-12-02 12:00:00,163.8,163.8,163.63,163.7,2700.0,158.7045,158.7045,158.5398,158.6076,2700.0
2020-12-02 12:05:00,163.74,164.11,163.69,164.09,12765.0,158.6464,159.0049,158.5979,158.9855,12765.0
2020-12-02 12:10:00,164.12,164.2,163.7,163.79,5919.0,159.0145,159.0921,158.6076,158.6948,5919.0
2020-12-02 12:15:00,163.65,163.65,163.47,163.47,814.0,158.5592,158.5592,158.3848,158.3848,814.0
2020-12-02 12:20:00,163.4,163.53,163.39,163.44,2526.0,158.3169,158.4429,158.3073,158.3557,2526.0
2020-12-02 12:25:00,163.37,163.64,163.36,163.63,3765.0,158.2879,158.5495,158.2782,158.5398,3765.0
2020-12-02 12:30:00,163.55,163.67,163.38,163.55,8527.0,158.4623,158.5785,158.2976,158.4623,8527.0
2020-12-02 12:35:00,163.46,163.56,163.33,163.55,3460.0,158.3751,158.472,158.2491,158.4623,3460.0
2020-12-02 12:40:00,163.5,163.67,163.4,163.67,9401.0,158.4138,158.5785,158.3169,158.5785,9401.0
2020-12-02 12:45:00,163.68,164.05,163.66,164.04,1727.0,158.5882,158.9467,158.5689,158.937,1727.0
2020-12-02 12:50:00,164.21,164.57,164.17,164.57,2701.0,159.1017,159.4505,159.063,159.4505,2701.0
2020-12-02 12:55:00,164.51,164.63,164.33,164.5,4129.0,159.3924,159.5087,159.218,159.3827,4129.0
2020-12-02 13:00:00,164.6,164.71,164.55,164.62,5597.0,159.4796,159.5862,159.4312,159.499,5597.0
2020-12-02 13:05:00,164.56,164.57,164.34,164.39,2701.0,159.4409,159.4505,159.2277,159.2761,2701.0
2020-12-02 13:10:00,164.45,164.97,164.44,164.91,8843.0,159.3343,159.8381,159.3246,159.78,8843.0
2020-12-02 13:15:00,164.82,164.84,164.54,164.63,3049.0,159.6928,159.7121,159.4215,159.5087,3049.0
2020-12-02 13:20:00,164.45,164.56,164.43,164.56,1700.0,159.3343,159.4409,159.3149,159.4409,1700.0
2020-12-02 13:25:00,164.6,164.64,164.47,164.54,1016.0,159.4796,159.5184,159.3537,159.4215,1016.0
2020-12-02 13:30:00,164.49,164.68,164.45,164.68,3968.0,159.373,159.5571,159.3343,159.5571,3968.0
2020-12-02 13:35:00,164.68,164.82,164.67,164.81,1200.0,159.5571,159.6928,159.5474,159.6831,1200.0
2020-12-02 13:40:00,164.8,164.84,164.61,164.8,2392.0,159.6734,159.7121,159.4893,159.6734,2392.0
2020-12-02 13:45:00,164.67,164.67,164.45,164.51,1310.0,159.5474,159.5474,159.3343,159.3924,1310.0
2020-12-02 13:50:00,164.58,164.72,164.57,164.6,2759.0,159.4602,159.5959,159.4505,159.4796,2759.0
2020-12-02 13:55:00,164.66,164.79,164.6,164.6,2753.0,159.5377,159.6637,159.4796,159.4796,2753.0
2020-12-02 14:00:00,164.67,164.77,164.66,164.7,751.0,159.5474,159.6443,159.5377,159.5765,751.0
2020-12-02 14:05:00,164.66,164.82,164.62,164.64,4963.0,159.5377,159.6928,159.499,159.5184,4963.0
2020-12-02 14:10:00,164.55,164.7,164.43,164.43,3697.0,159.4312,159.5765,159.3149,159.3149,3697.0
2020-12-02 14:15:00,164.39,164.9,164.39,164.82,5650.0,159.2761,159.7703,159.2761,159.6928,5650.0
2020-12-02 14:20:00,164.77,164.82,164.64,164.66,2406.0,159.6443,159.6928,159.5184,159.5377,2406.0
2020-12-02 14:25:00,164.64,164.83,164.64,164.8,4011.0,159.5184,159.7025,159.5184,159.6734,4011.0
2020-12-02 14:30:00,164.81,165.14,164.76,165.04,6623.0,159.6831,160.0028,159.6346,159.9059,6623.0
2020-12-02 14:35:00,165.02,165.02,164.77,164.85,2527.0,159.8866,159.8866,159.6443,159.7218,2527.0
2020-12-02 14:40:00,164.78,164.8,164.68,164.74,4714.0,159.654,159.6734,159.5571,159.6153,4714.0
2020-12-02 14:45:00,164.72,165.01,164.53,164.95,9039.0,159.5959,159.8769,159.4118,159.8187,9039.0
2020-12-02 14:50:00,164.97,165.0,164.72,164.77,4519.0,159.8381,159.8672,159.5959,159.6443,4519.0
2020-12-02 14:55:00,164.68,164.75,164.55,164.71,4244.0,159.5571,159.6249,159.4312,159.5862,4244.0
2020-12-02 15:00:00,164.71,164.84,164.7,164.75,5046.0,159.5862,159.7121,159.5765,159.6249,5046.0
2020-12-02 15:05:00,164.7,164.78,164.63,164.69,4202.0,159.5765,159.654,159.5087,159.5668,4202.0
2020-12-02 15:10:00,164.71,164.72,164.54,164.68,6409.0,159.5862,159.5959,159.4215,159.5571,6409.0
2020-12-02 15:15:00,164.77,164.77,164.44,164.56,7356.0,159.6443,159.6443,159.3246,159.4409,7356.0
2020-12-02 15:20:00,164.51,164.6,164.38,164.55,5579.0,159.3924,159.4796,159.2665,159.4312,5579.0
2020-12-02 15:25:00,164.51,164.59,164.43,164.47,6420.0,159.3924,159.4699,159.3149,159.3537,6420.0
2020-12-02 15:30:00,164.51,164.74,164.51,164.66,7865.0,159.3924,159.6153,159.3924,159.5377,7865.0
2020-12-02 15:35:00,164.64,164.75,164.56,164.59,10066.0,159.5184,159.6249,159.4409,159.4699,10066.0
2020-12-02 15:40:00,164.66,164.93,164.66,164.87,11295.0,159.5377,159.7993,159.5377,159.7412,11295.0
2020-12-02 15:45:00,164.84,164.9,164.71,164.84,12656.0,159.7121,159.7703,159.5862,159.7121,12656.0
2020-12-02 15:50:00,164.85,164.94,164.69,164.73,19410.0,159.7218,159.809,159.5668,159.6056,19410.0
2020-12-02 15:55:00,164.76,164.83,164.6,164.65,40215.0,159.6346,159.7025,159.4796,159.5281,40215.0
2020-12-03 09:30:00,164.85,165.36,164.48,165.36,5520.0,159.7218,160.216,159.3633,160.216,5520.0
2020-12-03 09:35:00,165.09,165.09,165.0,165.04,360.0,159.9544,159.9544,159.8672,159.9059,360.0
2020-12-03 09:40:00,165.06,165.32,165.04,165.23,766.0,159.9253,160.1772,159.9059,160.09,766.0
2020-12-03 09:45:00,165.34,165.51,165.25,165.25,500.0,160.1966,160.3613,160.1094,160.1094,500.0
2020-12-03 09:50:00,165.27,165.54,165.27,165.54,400.0,160.1288,160.3904,160.1288,160.3904,400.0
2020-12-03 09:55:00,165.72,165.72,165.56,165.56,601.0,160.5648,160.5648,160.4098,160.4098,601.0
2020-12-03 10:00:00,165.69,166.01,165.66,165.66,36744.0,160.5357,160.8458,160.5066,160.5066,36744.0
2020-12-03 10:05:00,165.8,165.8,165.57,165.78,700.0,160.6423,160.6423,160.4194,160.6229,700.0
2020-12-03 10:10:00,165.93,166.05,165.88,166.05,920.0,160.7682,160.8845,160.7198,160.8845,920.0
2020-12-03 10:15:00,166.21,166.21,166.21,166.21,200.0,161.0395,161.0395,161.0395,161.0395,200.0
2020-12-03 10:20:00,166.37,166.37,166.21,166.36,400.0,161.1946,161.1946,161.0395,161.1849,400.0
2020-12-03 10:25:00,166.31,166.37,166.3,166.33,611.0,161.1364,161.1946,161.1267,161.1558,611.0
2020-12-03 10:30:00,166.34,166.34,165.94,166.01,2126.0,161.1655,161.1655,160.7779,160.8458,2126.0
2020-12-03 10:35:00,166.02,166.1,165.82,166.1,1246.0,160.8554,160.933,160.6617,160.933,1246.0
2020-12-03 10:40:00,166.1,166.16,165.91,166.16,4302.0,160.933,160.9911,160.7489,160.9911,4302.0
2020-12-03 10:45:00,166.14,166.34,166.05,166.17,3848.0,160.9717,161.1655,160.8845,161.0008,3848.0
2020-12-03 10:50:00,166.17,166.21,165.77,165.77,5818.0,161.0008,161.0395,160.6132,160.6132,5818.0
2020-12-03 10:55:00,165.75,165.76,165.61,165.72,1034.0,160.5938,160.6035,160.4582,160.5648,1034.0
2020-12-03 11:00:00,165.63,165.97,165.63,165.97,600.0,160.4776,160.807,160.4776,160.807,600.0
2020-12-03 11:05:00,165.91,166.11,165.91,166.02,2600.0,160.7489,160.9426,160.7489,160.8554,2600.0
2020-12-03 11:10:00,165.92,166.12,165.92,166.12,1221.0,160.7586,160.9523,160.7586,160.9523,1221.0
2020-12-03 11:15:00,166.08,166.2,165.93,166.2,2404.0,160.9136,161.0298,160.7682,161.0298,2404.0
2020-12-03 11:20:00,166.27,166.61,166.27,166.52,1520.0,161.0977,161.4271,161.0977,161.3399,1520.0
2020-12-03 11:25:00,166.6,166.79,166.6,166.78,800.0,161.4174,161.6015,161.4174,161.5918,800.0
2020-12-03 11:30:00,166.88,166.89,166.83,166.89,600.0,161.6887,161.6984,161.6402,161.6984,600.0
2020-12-03 11:35:00,166.88,167.05,166.87,167.03,1700.0,161.6887,161.8534,161.679,161.834,1700.0
2020-12-03 11:40:00,167.07,167.14,166.73,166.73,1800.0,161.8728,161.9406,161.5434,161.5434,1800.0
2020-12-03 11:45:00,166.78,166.78,166.78,166.78,100.0,161.5918,161.5918,161.5918,161.5918,100.0
2020-12-03 11:50:00,166.69,166.9,166.69,166.9,1306.0,161.5046,161.7081,161.5046,161.7081,1306.0
2020-12-03 11:55:00,166.89,166.95,166.72,166.72,1394.0,161.6984,161.7565,161.5337,161.5337,1394.0
2020-12-03 12:00:00,166.61,166.69,166.53,166.62,1184.0,161.4271,161.5046,161.3496,161.4368,1184.0
2020-12-03 12:05:00,166.68,166.68,166.29,166.29,1100.0,161.4949,161.4949,161.117,161.117,1100.0
2020-12-03 12:10:00,166.28,166.32,166.28,166.3,300.0,161.1074,161.1461,161.1074,161.1267,300.0
2020-12-03 12:15:00,166.26,166.35,165.99,166.1,4225.0,161.088,161.1752,160.8264,160.933,4225.0
2020-12-03 12:20:00,166.05,166.05,165.96,165.96,400.0,160.8845,160.8845,160.7973,160.7973,400.0
2020-12-03 12:25:00,165.97,165.97,165.89,165.89,1160.0,160.807,160.807,160.7295,160.7295,1160.0
2020-12-03 12:30:00,165.84,166.24,165.83,165.93,5796.0,160.681,161.0686,160.6714,160.7682,5796.0
2020-12-03 12:35:00,165.92,166.08,165.89,166.08,1300.0,160.7586,160.9136,160.7295,160.9136,1300.0
2020-12-03 12:40:00,166.12,166.12,165.88,165.88,500.0,160.9523,160.9523,160.7198,160.7198,500.0
2020-12-03 12:45:00,165.94,166.11,165.93,166.11,1116.0,160.7779,160.9426,160.7682,160.9426,1116.0
2020-12-03 12:50:00,166.12,166.2,166.12,166.2,300.0,160.9523,161.0298,160.9523,161.0298,300.0
2020-12-03 12:55:00,166.14,166.14,166.01,166.14,1372.0,160.9717,160.9717,160.8458,160.9717,1372.0
2020-12-03 13:00:00,166.2,166.22,166.06,166.06,1860.0,161.0298,161.0492,160.8942,160.8942,1860.0
2020-12-03 13:05:00,165.86,165.86,165.74,165.76,1827.0,160.7004,160.7004,160.5842,160.6035,1827.0
2020-12-03 13:10:00,165.92,165.92,165.92,165.92,600.0,160.7586,160.7586,160.7586,160.7586,600.0
2020-12-03 13:15:00,165.94,166.0,165.94,166.0,200.0,160.7779,160.8361,160.7779,160.8361,200.0
2020-12-03 13:20:00,166.0,166.0,165.77,165.88,2103.0,160.8361,160.8361,160.6132,160.7198,2103.0
2020-12-03 13:25:00,165.84,165.88,165.78,165.78,1103.0,160.681,160.7198,160.6229,160.6229,1103.0
2020-12-03 13:30:00,165.81,165.82,165.66,165.67,4000.0,160.652,160.6617,160.5066,160.5163,4000.0
2020-12-03 13:35:00,165.66,165.83,165.65,165.7,1610.0,160.5066,160.6714,160.497,160.5454,1610.0
2020-12-03 13:40:00,165.7,165.7,165.65,165.65,1518.0,160.5454,160.5454,160.497,160.497,1518.0
2020-12-03 13:45:00,165.69,165.85,165.69,165.85,2165.0,160.5357,160.6907,160.5357,160.6907,2165.0
2020-12-03 13:50:00,165.87,165.91,165.87,165.87,400.0,160.7101,160.7489,160.7101,160.7101,400.0
2020-12-03 13:55:00,165.9,165.9,165.67,165.67,2464.0,160.7392,160.7392,160.5163,160.5163,2464.0
2020-12-03 14:00:00,165.67,165.72,165.57,165.69,2606.0,160.5163,160.5648,160.4194,160.5357,2606.0
2020-12-03 14:05:00,165.54,165.54,165.23,165.23,1000.0,160.3904,160.3904,160.09,160.09,1000.0
2020-12-03 14:10:00,165.21,165.42,165.21,165.37,1512.0,160.0706,160.2741,160.0706,160.2257,1512.0
2020-12-03 14:15:00,165.39,165.39,165.26,165.33,1247.0,160.245,160.245,160.1191,160.1869,1247.0
2020-12-03 14:20:00,165.41,165.44,165.38,165.4,1814.0,160.2644,160.2935,160.2354,160.2547,1814.0
2020-12-03 14:25:00,165.27,165.32,165.26,165.32,600.0,160.1288,160.1772,160.1191,160.1772,600.0
2020-12-03 14:30:00,165.38,165.63,165.38,165.61,1452.0,160.2354,160.4776,160.2354,160.4582,1452.0
2020-12-03 14:35:00,165.58,165.75,165.58,165.73,1572.0,160.4291,160.5938,160.4291,160.5745,1572.0
2020-12-03 14:40:00,165.69,165.69,165.65,165.65,200.0,160.5357,160.5357,160.497,160.497,200.0
2020-12-03 14:45:00,165.53,165.6,165.5,165.56,901.0,160.3807,160.4485,160.3516,160.4098,901.0
2020-12-03 14:50:00,165.55,165.64,165.55,165.59,1281.0,160.4001,160.4873,160.4001,160.4388,1281.0
2020-12-03 14:55:00,165.65,165.7,165.57,165.7,2306.0,160.497,160.5454,160.4194,160.5454,2306.0
2020-12-03 15:00:00,165.72,165.76,165.64,165.65,1942.0,160.5648,160.6035,160.4873,160.497,1942.0
2020-12-03 15:05:00,165.66,165.66,165.42,165.42,1436.0,160.5066,160.5066,160.2741,160.2741,1436.0
2020-12-03 15:10:00,165.48,165.75,165.48,165.75,2944.0,160.3322,160.5938,160.3322,160.5938,2944.0
2020-12-03 15:15:00,165.75,165.77,165.72,165.74,1628.0,160.5938,160.6132,160.5648,160.5842,1628.0
2020-12-03 15:20:00,165.74,165.84,165.69,165.7,3951.0,160.5842,160.681,160.5357,160.5454,3951.0
2020-12-03 15:25:00,165.68,165.7,165.51,165.69,2745.0,160.526,160.5454,160.3613,160.5357,2745.0
2020-12-03 15:30:00,165.72,165.79,165.6,165.6,2364.0,160.5648,160.6326,160.4485,160.4485,2364.0
2020-12-03 15:35:00,165.6,165.7,165.23,165.23,6494.0,160.4485,160.5454,160.09,160.09,6494.0
2020-12-03 15:40:00,165.09,165.32,164.95,165.32,6114.0,159.9544,160.1772,159.8187,160.1772,6114.0
2020-12-03 15:45:00,165.34,165.5,165.15,165.29,5283.0,160.1966,160.3516,160.0125,160.1482,5283.0
2020-12-03 15:50:00,165.22,165.25,164.93,165.07,11724.0,160.0803,160.1094,159.7993,159.935,11724.0
2020-12-03 15:55:00,165.01,165.24,164.95,165.24,54415.0,159.8769,160.0997,159.8187,160.0997,54415.0
2020-12-04 09:30:00,166.01,166.38,165.69,166.38,7650.0,160.8458,161.2042,160.5357,161.2042,7650.0
2020-12-04 09:35:00,166.44,166.44,166.05,166.27,11622.0,161.2624,161.2624,160.8845,161.0977,11622.0
2020-12-04 09:40:00,166.21,167.13,165.73,166.89,16013.0,161.0395,161.9309,160.5745,161.6984,16013.0
2020-12-04 09:45:00,166.89,166.89,166.21,166.46,12400.0,161.6984,161.6984,161.0395,161.2818,12400.0
2020-12-04 09:50:00,166.31,166.36,166.17,166.36,530.0,161.1364,161.1849,161.0008,161.1849,530.0
2020-12-04 09:55:00,166.44,166.72,166.21,166.72,7151.0,161.2624,161.5337,161.0395,161.5337,7151.0
2020-12-04 10:00:00,166.54,166.75,166.25,166.68,14682.0,161.3593,161.5627,161.0783,161.4949,14682.0
2020-12-04 10:05:00,166.75,166.75,166.53,166.56,8358.0,161.5627,161.5627,161.3496,161.3786,8358.0
2020-12-04 10:10:00,166.25,166.48,166.18,166.48,800.0,161.0783,161.3011,161.0105,161.3011,800.0
2020-12-04 10:15:00,166.32,166.37,166.32,166.37,700.0,161.1461,161.1946,161.1461,161.1946,700.0
2020-12-04 10:20:00,166.49,166.49,166.36,166.39,3755.0,161.3108,161.3108,161.1849,161.2139,3755.0
2020-12-04 10:25:00,166.44,166.48,166.25,166.3,17309.0,161.2624,161.3011,161.0783,161.1267,17309.0
2020-12-04 10:30:00,166.35,166.56,166.23,166.49,5298.0,161.1752,161.3786,161.0589,161.3108,5298.0
2020-12-04 10:35:00,166.54,166.78,166.49,166.61,20131.0,161.3593,161.5918,161.3108,161.4271,20131.0
2020-12-04 10:40:00,166.63,166.76,166.55,166.73,5309.0,161.4465,161.5724,161.369,161.5434,5309.0
2020-12-04 10:45:00,166.77,166.82,166.44,166.47,8923.0,161.5821,161.6306,161.2624,161.2914,8923.0
2020-12-04 10:50:00,166.47,166.7,166.47,166.53,6596.0,161.2914,161.5143,161.2914,161.3496,6596.0
2020-12-04 10:55:00,166.53,166.66,166.53,166.6,4081.0,161.3496,161.4755,161.3496,161.4174,4081.0
2020-12-04 11:00:00,166.6,166.93,166.5,166.87,10424.0,161.4174,161.7371,161.3205,161.679,10424.0
2020-12-04 11:05:00,166.74,166.76,166.62,166.7,2405.0,161.553,161.5724,161.4368,161.5143,2405.0
2020-12-04 11:10:00,166.71,166.89,166.38,166.42,6580.0,161.524,161.6984,161.2042,161.243,6580.0
2020-12-04 11:15:00,166.28,166.55,166.28,166.5,17206.0,161.1074,161.369,161.1074,161.3205,17206.0
2020-12-04 11:20:00,166.53,166.68,166.46,166.57,6497.0,161.3496,161.4949,161.2818,161.3883,6497.0
2020-12-04 11:25:00,166.59,167.29,166.55,167.07,3562.0,161.4077,162.0859,161.369,161.8728,3562.0
2020-12-04 11:30:00,167.1,167.22,167.02,167.22,901.0,161.9018,162.0181,161.8243,162.0181,901.0
2020-12-04 11:35:00,167.25,167.32,166.77,166.85,11696.0,162.0472,162.115,161.5821,161.6596,11696.0
2020-12-04 11:40:00,166.9,166.98,166.8,166.84,2101.0,161.7081,161.7856,161.6112,161.6499,2101.0
2020-12-04 11:45:00,166.86,166.96,166.85,166.95,600.0,161.6693,161.7662,161.6596,161.7565,600.0
2020-12-04 11:50:00,166.77,166.77,166.57,166.57,4005.0,161.5821,161.5821,161.3883,161.3883,4005.0
2020-12-04 11:55:00,166.55,166.62,166.49,166.49,2509.0,161.369,161.4368,161.3108,161.3108,2509.0
2020-12-04 12:00:00,166.45,166.51,166.36,166.45,1413.0,161.2721,161.3302,161.1849,161.2721,1413.0
2020-12-04 12:05:00,166.48,166.55,166.46,166.52,2451.0,161.3011,161.369,161.2818,161.3399,2451.0
2020-12-04 12:10:00,166.57,166.75,166.57,166.67,3259.0,161.3883,161.5627,161.3883,161.4852,3259.0
2020-12-04 12:15:00,166.65,166.65,166.43,166.53,1011.0,161.4658,161.4658,161.2527,161.3496,1011.0
2020-12-04 12:20:00,166.56,166.74,166.45,166.74,1700.0,161.3786,161.553,161.2721,161.553,1700.0
2020-12-04 12:25:00,166.66,166.66,166.55,166.55,2238.0,161.4755,161.4755,161.369,161.369,2238.0
2020-12-04 12:30:00,166.58,166.61,166.4,166.47,1281.0,161.398,161.4271,161.2236,161.2914,1281.0
2020-12-04 12:35:00,166.47,166.47,166.06,166.4,29800.0,161.2914,161.2914,160.8942,161.2236,29800.0
2020-12-04 12:40:00,166.42,166.43,166.32,166.41,53215.0,161.243,161.2527,161.1461,161.2333,53215.0
2020-12-04 12:45:00,166.37,166.48,166.23,166.23,2726.0,161.1946,161.3011,161.0589,161.0589,2726.0
2020-12-04 12:50:00,166.2,166.35,166.12,166.35,2626.0,161.0298,161.1752,160.9523,161.1752,2626.0
2020-12-04 12:55:00,166.35,166.91,166.35,166.91,2514.0,161.1752,161.7178,161.1752,161.7178,2514.0
2020-12-04 13:00:00,167.0,167.07,166.89,167.03,3111.0,161.805,161.8728,161.6984,161.834,3111.0
2020-12-04 13:05:00,166.78,166.78,166.6,166.64,8608.0,161.5918,161.5918,161.4174,161.4562,8608.0
2020-12-04 13:10:00,166.63,166.69,166.58,166.67,3519.0,161.4465,161.5046,161.398,161.4852,3519.0
2020-12-04 13:15:00,166.73,166.75,166.67,166.74,2900.0,161.5434,161.5627,161.4852,161.553,2900.0
2020-12-04 13:20:00,166.74,166.74,166.6,166.6,3130.0,161.553,161.553,161.4174,161.4174,3130.0
2020-12-04 13:25:00,166.63,166.63,166.52,166.6,2534.0,161.4465,161.4465,161.3399,161.4174,2534.0
2020-12-04 13:30:00,166.61,166.64,166.55,166.57,4600.0,161.4271,161.4562,161.369,161.3883,4600.0
2020-12-04 13:35:00,166.59,166.71,166.58,166.67,2580.0,161.4077,161.524,161.398,161.4852,2580.0
2020-12-04 13:40:00,166.7,166.76,166.63,166.7,6959.0,161.5143,161.5724,161.4465,161.5143,6959.0
2020-12-04 13:45:00,166.6,166.63,166.14,166.16,8905.0,161.4174,161.4465,160.9717,160.9911,8905.0
2020-12-04 13:50:00,166.21,166.34,166.16,166.25,3254.0,161.0395,161.1655,160.9911,161.0783,3254.0
2020-12-04 13:55:00,166.28,166.35,166.26,166.33,1000.0,161.1074,161.1752,161.088,161.1558,1000.0
2020-12-04 14:00:00,166.41,166.58,166.4,166.58,2389.0,161.2333,161.398,161.2236,161.398,2389.0
2020-12-04 14:05:00,166.58,166.6,166.48,166.48,2389.0,161.398,161.4174,161.3011,161.3011,2389.0
2020-12-04 14:10:00,166.5,166.51,166.37,166.37,2140.0,161.3205,161.3302,161.1946,161.1946,2140.0
2020-12-04 14:15:00,166.3,166.41,166.29,166.39,1620.0,161.1267,161.2333,161.117,161.2139,1620.0
2020-12-04 14:20:00,166.39,166.43,165.96,166.0,6302.0,161.2139,161.2527,160.7973,160.8361,6302.0
2020-12-04 14:25:00,166.0,166.04,165.76,165.86,4376.0,160.8361,160.8748,160.6035,160.7004,4376.0
2020-12-04 14:30:00,165.91,166.0,165.91,165.93,1810.0,160.7489,160.8361,160.7489,160.7682,1810.0
2020-12-04 14:35:00,166.0,166.0,165.95,166.0,10346.0,160.8361,160.8361,160.7876,160.8361,10346.0
2020-12-04 14:40:00,166.0,166.11,165.95,166.11,6162.0,160.8361,160.9426,160.7876,160.9426,6162.0
2020-12-04 14:45:00,166.24,166.75,166.24,166.63,2523.0,161.0686,161.5627,161.0686,161.4465,2523.0
2020-12-04 14:50:00,166.56,166.65,166.43,166.65,4533.0,161.3786,161.4658,161.2527,161.4658,4533.0
2020-12-04 14:55:00,166.69,166.72,166.43,166.43,2731.0,161.5046,161.5337,161.2527,161.2527,2731.0
2020-12-04 15:00:00,166.37,166.52,166.31,166.4,3463.0,161.1946,161.3399,161.1364,161.2236,3463.0
2020-12-04 15:05:00,166.45,166.54,166.45,166.5,1767.0,161.2721,161.3593,161.2721,161.3205,1767.0
2020-12-04 15:10:00,166.5,166.5,166.27,166.27,1606.0,161.3205,161.3205,161.0977,161.0977,1606.0
2020-12-04 15:15:00,166.17,166.31,166.1,166.27,3249.0,161.0008,161.1364,160.933,161.0977,3249.0
2020-12-04 15:20:00,166.26,166.26,166.01,166.23,4855.0,161.088,161.088,160.8458,161.0589,4855.0
2020-12-04 15:25:00,166.29,166.41,166.01,166.31,57911.0,161.117,161.2333,160.8458,161.1364,57911.0
2020-12-04 15:30:00,166.27,166.41,166.2,166.31,5305.0,161.0977,161.2333,161.0298,161.1364,5305.0
2020-12-04 15:35:00,166.35,166.5,166.28,166.33,4586.0,161.1752,161.3205,161.1074,161.1558,4586.0
2020-12-04 15:40:00,166.37,166.76,166.22,166.74,4814.0,161.1946,161.5724,161.0492,161.553,4814.0
2020-12-04 15:45:00,166.73,166.78,166.39,166.44,12139.0,161.5434,161.5918,161.2139,161.2624,12139.0
2020-12-04 15:50:00,166.24,166.64,165.92,166.01,41984.0,161.0686,161.4562,160.7586,160.8458,41984.0
2020-12-04 15:55:00,166.01,166.71,165.94,166.54,91194.0,160.8458,161.524,160.7779,161.3593,91194.0
2020-12-07 09:45:00,168.6,169.36,168.38,168.38,6338.0,163.3552,164.0915,163.142,163.142,6338.0
2020-12-07 09:50:00,168.42,168.42,167.84,167.9,1505.0,163.1808,163.1808,162.6188,162.677,1505.0
2020-12-07 09:55:00,167.92,169.01,167.91,169.01,2692.0,162.6963,163.7524,162.6866,163.7524,2692.0
2020-12-07 10:00:00,169.17,169.36,169.02,169.3,2490.0,163.9075,164.0915,163.7621,164.0334,2490.0
2020-12-07 10:05:00,169.4,169.68,169.25,169.34,3312.0,164.1303,164.4016,163.985,164.0722,3312.0
2020-12-07 10:10:00,169.13,169.43,169.13,169.23,5300.0,163.8687,164.1594,163.8687,163.9656,5300.0
2020-12-07 10:15:00,169.3,169.82,169.3,169.82,1702.0,164.0334,164.5372,164.0334,164.5372,1702.0
2020-12-07 10:20:00,169.66,169.89,169.51,169.84,2748.0,164.3822,164.6051,164.2369,164.5566,2748.0
2020-12-07 10:25:00,169.89,169.96,169.7,169.86,2669.0,164.6051,164.6729,164.421,164.576,2669.0
2020-12-07 10:30:00,169.8,169.97,169.77,169.94,2429.0,164.5179,164.6826,164.4888,164.6535,2429.0
2020-12-07 10:35:00,170.0,170.18,169.99,170.09,3591.0,164.7116,164.886,164.7019,164.7988,3591.0
2020-12-07 10:40:00,170.02,170.06,169.76,169.77,2350.0,164.731,164.7698,164.4791,164.4888,2350.0
2020-12-07 10:45:00,169.78,169.92,169.73,169.91,1100.0,164.4985,164.6341,164.45,164.6244,1100.0
2020-12-07 10:50:00,169.75,169.85,169.59,169.61,3335.0,164.4694,164.5663,164.3144,164.3338,3335.0
2020-12-07 10:55:00,169.62,170.03,169.62,170.01,2388.0,164.3435,164.7407,164.3435,164.7213,2388.0
2020-12-07 11:00:00,170.04,170.3,169.94,170.24,2917.0,164.7504,165.0023,164.6535,164.9442,2917.0
2020-12-07 11:05:00,170.27,170.37,170.17,170.23,2671.0,164.9732,165.0701,164.8763,164.9345,2671.0
2020-12-07 11:10:00,170.23,170.41,169.77,169.88,4799.0,164.9345,165.1089,164.4888,164.5954,4799.0
2020-12-07 11:15:00,169.88,170.01,169.88,170.01,350.0,164.5954,164.7213,164.5954,164.7213,350.0
2020-12-07 11:20:00,170.02,170.34,170.02,170.25,2654.0,164.731,165.0411,164.731,164.9539,2654.0
2020-12-07 11:25:00,170.24,170.49,170.16,170.48,3447.0,164.9442,165.1864,164.8667,165.1767,3447.0
2020-12-07 11:30:00,170.35,170.74,170.35,170.74,12091.0,165.0507,165.4286,165.0507,165.4286,12091.0
2020-12-07 11:35:00,170.72,170.85,170.69,170.83,1250.0,165.4092,165.5352,165.3802,165.5158,1250.0
2020-12-07 11:40:00,171.01,171.32,170.77,170.95,4935.0,165.6902,165.9906,165.4577,165.6321,4935.0
2020-12-07 11:45:00,171.01,171.13,170.89,170.97,1732.0,165.6902,165.8065,165.5739,165.6515,1732.0
2020-12-07 11:50:00,170.81,170.91,170.52,170.52,2075.0,165.4964,165.5933,165.2155,165.2155,2075.0
2020-12-07 11:55:00,170.53,170.96,170.35,170.96,2232.0,165.2251,165.6418,165.0507,165.6418,2232.0
2020-12-07 12:00:00,170.64,170.7,170.63,170.7,517.0,165.3317,165.3899,165.322,165.3899,517.0
2020-12-07 12:05:00,170.58,170.7,170.57,170.65,1200.0,165.2736,165.3899,165.2639,165.3414,1200.0
2020-12-07 12:10:00,170.69,170.72,170.42,170.49,2040.0,165.3802,165.4092,165.1186,165.1864,2040.0
2020-12-07 12:15:00,170.5,170.51,170.3,170.41,1800.0,165.1961,165.2058,165.0023,165.1089,1800.0
2020-12-07 12:20:00,170.61,170.66,170.31,170.31,2398.0,165.3027,165.3511,165.012,165.012,2398.0
2020-12-07 12:25:00,170.31,170.46,170.31,170.43,1464.0,165.012,165.1573,165.012,165.1283,1464.0
2020-12-07 12:30:00,170.43,170.44,170.24,170.26,2929.0,165.1283,165.1379,164.9442,164.9635,2929.0
2020-12-07 12:35:00,170.32,170.32,169.98,169.98,1919.0,165.0217,165.0217,164.6923,164.6923,1919.0
2020-12-07 12:40:00,169.97,170.11,169.97,170.11,1571.0,164.6826,164.8182,164.6826,164.8182,1571.0
2020-12-07 12:45:00,170.04,170.14,170.01,170.14,1433.0,164.7504,164.8473,164.7213,164.8473,1433.0
2020-12-07 12:50:00,170.22,170.39,170.22,170.39,1300.0,164.9248,165.0895,164.9248,165.0895,1300.0
2020-12-07 12:55:00,170.39,170.4,170.24,170.3,5007.0,165.0895,165.0992,164.9442,165.0023,5007.0
2020-12-07 13:00:00,170.17,170.25,170.13,170.13,1982.0,164.8763,164.9539,164.8376,164.8376,1982.0
2020-12-07 13:05:00,169.96,170.1,169.87,170.1,830.0,164.6729,164.8085,164.5857,164.8085,830.0
2020-12-07 13:10:00,169.95,170.07,169.89,169.89,3000.0,164.6632,164.7795,164.6051,164.6051,3000.0
2020-12-07 13:15:00,169.81,170.07,169.8,170.07,1300.0,164.5275,164.7795,164.5179,164.7795,1300.0
2020-12-07 13:20:00,170.03,170.26,169.93,170.09,4062.0,164.7407,164.9635,164.6438,164.7988,4062.0
2020-12-07 13:25:00,170.01,170.01,169.82,169.93,1400.0,164.7213,164.7213,164.5372,164.6438,1400.0
2020-12-07 13:30:00,169.94,169.96,169.73,169.96,2300.0,164.6535,164.6729,164.45,164.6729,2300.0
2020-12-07 13:35:00,169.96,170.11,169.94,169.94,1458.0,164.6729,164.8182,164.6535,164.6535,1458.0
2020-12-07 13:40:00,169.94,169.94,169.74,169.89,2125.0,164.6535,164.6535,164.4597,164.6051,2125.0
2020-12-07 13:45:00,169.89,169.89,169.75,169.85,1700.0,164.6051,164.6051,164.4694,164.5663,1700.0
2020-12-07 13:50:00,169.76,169.79,169.71,169.74,1200.0,164.4791,164.5082,164.4307,164.4597,1200.0
2020-12-07 13:55:00,169.75,169.98,169.69,169.8,2620.0,164.4694,164.6923,164.4113,164.5179,2620.0
2020-12-07 14:00:00,169.76,169.89,169.69,169.74,1641.0,164.4791,164.6051,164.4113,164.4597,1641.0
2020-12-07 14:05:00,169.71,169.85,169.68,169.85,1300.0,164.4307,164.5663,164.4016,164.5663,1300.0
2020-12-07 14:10:00,169.79,170.07,169.69,170.06,2400.0,164.5082,164.7795,164.4113,164.7698,2400.0
2020-12-07 14:15:00,170.05,170.11,169.94,170.02,2290.0,164.7601,164.8182,164.6535,164.731,2290.0
2020-12-07 14:20:00,169.94,170.06,169.89,170.06,3117.0,164.6535,164.7698,164.6051,164.7698,3117.0
2020-12-07 14:25:00,170.09,170.19,170.07,170.16,2100.0,164.7988,164.8957,164.7795,164.8667,2100.0
2020-12-07 14:30:00,170.24,170.56,170.24,170.56,1600.0,164.9442,165.2542,164.9442,165.2542,1600.0
2020-12-07 14:35:00,170.52,170.72,170.46,170.52,3683.0,165.2155,165.4092,165.1573,165.2155,3683.0
2020-12-07 14:40:00,170.6,170.6,170.39,170.59,3696.0,165.293,165.293,165.0895,165.2833,3696.0
2020-12-07 14:45:00,170.69,170.78,170.58,170.74,3814.0,165.3802,165.4674,165.2736,165.4286,3814.0
2020-12-07 14:50:00,170.67,170.79,170.57,170.75,4252.0,165.3608,165.4771,165.2639,165.4383,4252.0
2020-12-07 14:55:00,170.74,170.79,170.67,170.75,15063.0,165.4286,165.4771,165.3608,165.4383,15063.0
2020-12-07 15:00:00,170.69,170.94,170.67,170.88,5482.0,165.3802,165.6224,165.3608,165.5643,5482.0
2020-12-07 15:05:00,170.9,171.1,170.75,170.75,5655.0,165.5836,165.7774,165.4383,165.4383,5655.0
2020-12-07 15:10:00,170.77,170.9,170.75,170.81,3940.0,165.4577,165.5836,165.4383,165.4964,3940.0
2020-12-07 15:15:00,170.85,171.01,170.85,170.87,4654.0,165.5352,165.6902,165.5352,165.5546,4654.0
2020-12-07 15:20:00,170.83,170.94,170.75,170.75,6581.0,165.5158,165.6224,165.4383,165.4383,6581.0
2020-12-07 15:25:00,170.77,170.97,170.71,170.84,5057.0,165.4577,165.6515,165.3995,165.5255,5057.0
2020-12-07 15:30:00,170.83,170.87,170.67,170.83,6495.0,165.5158,165.5546,165.3608,165.5158,6495.0
2020-12-07 15:35:00,170.79,170.85,170.67,170.76,13518.0,165.4771,165.5352,165.3608,165.448,13518.0
2020-12-07 15:40:00,170.7,170.77,170.63,170.7,28587.0,165.3899,165.4577,165.322,165.3899,28587.0
2020-12-07 15:45:00,170.68,170.79,170.59,170.68,26219.0,165.3705,165.4771,165.2833,165.3705,26219.0
2020-12-07 15:50:00,170.61,170.86,170.08,170.82,18065.0,165.3027,165.5449,164.7891,165.5061,18065.0
2020-12-07 15:55:00,170.83,171.12,170.76,170.84,36011.0,165.5158,165.7968,165.448,165.5255,36011.0
2020-12-08 09:30:00,175.98,181.55,175.87,181.37,83663.0,170.5056,175.9023,170.399,175.7279,83663.0
2020-12-08 09:35:00,181.48,183.37,181.07,183.37,40127.0,175.8345,177.6657,175.4373,177.6657,40127.0
2020-12-08 09:40:00,183.39,184.69,182.69,184.47,24990.0,177.6851,178.9447,177.0069,178.7315,24990.0
2020-12-08 09:45:00,184.53,185.43,184.38,185.17,25285.0,178.7896,179.6616,178.6443,179.4097,25285.0
2020-12-08 09:50:00,185.29,186.33,185.29,185.94,32089.0,179.526,180.5336,179.526,180.1558,32089.0
2020-12-08 09:55:00,186.08,186.49,185.96,186.39,87125.0,180.2914,180.6887,180.1751,180.5918,87125.0
2020-12-08 10:00:00,186.38,187.5,186.38,187.44,28106.0,180.5821,181.6672,180.5821,181.6091,28106.0
2020-12-08 10:05:00,187.53,187.85,187.18,187.33,34664.0,181.6963,182.0064,181.3572,181.5025,34664.0
2020-12-08 10:10:00,187.31,187.31,186.43,186.62,32841.0,181.4832,181.4832,180.6305,180.8146,32841.0
2020-12-08 10:15:00,186.65,186.66,185.04,185.46,21402.0,180.8437,180.8534,179.2838,179.6907,21402.0
2020-12-08 10:20:00,185.35,186.33,185.35,186.09,23288.0,179.5841,180.5336,179.5841,180.3011,23288.0
2020-12-08 10:25:00,186.33,186.85,186.13,186.84,24881.0,180.5336,181.0375,180.3399,181.0278,24881.0
2020-12-08 10:30:00,187.05,188.04,187.05,187.82,27758.0,181.2312,182.1904,181.2312,181.9773,27758.0
2020-12-08 10:35:00,187.83,188.42,187.25,188.25,25597.0,181.987,182.5586,181.425,182.3939,25597.0
2020-12-08 10:40:00,188.14,188.6,187.89,188.6,15143.0,182.2873,182.733,182.0451,182.733,15143.0
2020-12-08 10:45:00,188.55,188.94,188.33,188.94,9389.0,182.6846,183.0624,182.4714,183.0624,9389.0
2020-12-08 10:50:00,188.99,189.55,188.97,189.34,13928.0,183.1109,183.6535,183.0915,183.45,13928.0
2020-12-08 10:55:00,189.41,189.41,188.82,189.26,18436.0,183.5178,183.5178,182.9462,183.3725,18436.0
2020-12-08 11:00:00,189.46,189.46,188.92,188.98,7051.0,183.5663,183.5663,183.0431,183.1012,7051.0
2020-12-08 11:05:00,189.04,189.33,188.92,189.22,6377.0,183.1593,183.4403,183.0431,183.3337,6377.0
2020-12-08 11:10:00,189.23,189.81,189.22,189.81,43661.0,183.3434,183.9054,183.3337,183.9054,43661.0
2020-12-08 11:15:00,189.83,190.15,189.67,190.15,18262.0,183.9248,184.2348,183.7697,184.2348,18262.0
2020-12-08 11:20:00,190.15,190.16,189.17,189.26,23188.0,184.2348,184.2445,183.2853,183.3725,23188.0
2020-12-08 11:25:00,189.28,189.74,189.26,189.67,27459.0,183.3919,183.8376,183.3725,183.7697,27459.0
2020-12-08 11:30:00,189.68,189.78,189.48,189.78,8066.0,183.7794,183.8763,183.5856,183.8763,8066.0
2020-12-08 11:35:00,189.78,189.78,189.15,189.27,10635.0,183.8763,183.8763,183.2659,183.3822,10635.0
2020-12-08 11:40:00,189.3,189.42,189.06,189.32,11665.0,183.4112,183.5275,183.1787,183.4306,11665.0
2020-12-08 11:45:00,189.28,189.28,188.33,188.33,13595.0,183.3919,183.3919,182.4714,182.4714,13595.0
2020-12-08 11:50:00,188.34,188.34,187.36,187.91,15179.0,182.4811,182.4811,181.5316,182.0645,15179.0
2020-12-08 11:55:00,187.86,187.86,186.95,187.21,6904.0,182.016,182.016,181.1344,181.3863,6904.0
2020-12-08 12:00:00,186.99,186.99,186.16,186.6,15059.0,181.1731,181.1731,180.3689,180.7952,15059.0
2020-12-08 12:05:00,186.6,186.6,185.85,186.38,20757.0,180.7952,180.7952,180.0686,180.5821,20757.0
2020-12-08 12:10:00,186.33,186.94,186.1,186.1,15016.0,180.5336,181.1247,180.3108,180.3108,15016.0
2020-12-08 12:15:00,186.13,186.33,185.59,186.26,18660.0,180.3399,180.5336,179.8167,180.4658,18660.0
2020-12-08 12:20:00,186.21,186.54,186.09,186.54,17539.0,180.4174,180.7371,180.3011,180.7371,17539.0
2020-12-08 12:25:00,186.67,186.67,186.03,186.03,12307.0,180.8631,180.8631,180.243,180.243,12307.0
2020-12-08 12:30:00,185.94,186.19,185.75,186.11,5259.0,180.1558,180.398,179.9717,180.3205,5259.0
2020-12-08 12:35:00,185.95,186.87,185.87,186.87,5708.0,180.1655,181.0568,180.0879,181.0568,5708.0
2020-12-08 12:40:00,186.92,186.92,186.46,186.49,3700.0,181.1053,181.1053,180.6596,180.6887,3700.0
2020-12-08 12:45:00,186.49,186.61,186.44,186.55,4694.0,180.6887,180.8049,180.6402,180.7468,4694.0
2020-12-08 12:50:00,186.57,186.92,186.53,186.71,3621.0,180.7662,181.1053,180.7274,180.9018,3621.0
2020-12-08 12:55:00,186.67,186.74,186.34,186.36,6638.0,180.8631,180.9309,180.5433,180.5627,6638.0
2020-12-08 13:00:00,186.16,186.17,185.59,185.59,7514.0,180.3689,180.3786,179.8167,179.8167,7514.0
2020-12-08 13:05:00,185.66,185.72,185.24,185.29,7516.0,179.8845,179.9426,179.4775,179.526,7516.0
2020-12-08 13:10:00,185.33,185.53,185.13,185.19,3920.0,179.5647,179.7585,179.371,179.4291,3920.0
2020-12-08 13:15:00,185.11,185.24,185.07,185.16,8825.0,179.3516,179.4775,179.3128,179.4,8825.0
2020-12-08 13:20:00,185.16,185.23,185.0,185.07,8069.0,179.4,179.4679,179.245,179.3128,8069.0
2020-12-08 13:25:00,185.08,185.16,184.59,184.64,6569.0,179.3225,179.4,178.8478,178.8962,6569.0
2020-12-08 13:30:00,184.64,184.71,184.5,184.52,8109.0,178.8962,178.964,178.7606,178.7799,8109.0
2020-12-08 13:35:00,184.5,184.59,184.38,184.38,6896.0,178.7606,178.8478,178.6443,178.6443,6896.0
2020-12-08 13:40:00,184.37,184.43,184.31,184.31,4148.0,178.6346,178.6927,178.5765,178.5765,4148.0
2020-12-08 13:45:00,184.36,184.36,184.15,184.16,15851.0,178.6249,178.6249,178.4215,178.4311,15851.0
2020-12-08 13:50:00,184.13,184.13,183.77,183.9,39536.0,178.4021,178.4021,178.0533,178.1792,39536.0
2020-12-08 13:55:00,183.9,184.66,183.86,184.54,20598.0,178.1792,178.9156,178.1405,178.7993,20598.0
2020-12-08 14:00:00,184.52,185.14,184.51,185.14,7211.0,178.7799,179.3807,178.7703,179.3807,7211.0
2020-12-08 14:05:00,185.1,185.12,184.64,185.08,34704.0,179.3419,179.3613,178.8962,179.3225,34704.0
2020-12-08 14:10:00,185.16,185.34,185.02,185.33,5024.0,179.4,179.5744,179.2644,179.5647,5024.0
2020-12-08 14:15:00,185.29,185.49,185.22,185.33,4366.0,179.526,179.7198,179.4582,179.5647,4366.0
2020-12-08 14:20:00,185.45,185.5,185.3,185.34,42908.0,179.681,179.7295,179.5357,179.5744,42908.0
2020-12-08 14:25:00,185.39,186.01,185.37,185.91,6957.0,179.6229,180.2236,179.6035,180.1267,6957.0
2020-12-08 14:30:00,185.91,185.91,185.39,185.4,13866.0,180.1267,180.1267,179.6229,179.6326,13866.0
2020-12-08 14:35:00,185.38,185.76,185.37,185.76,4081.0,179.6132,179.9814,179.6035,179.9814,4081.0
2020-12-08 14:40:00,185.74,185.76,185.62,185.66,4104.0,179.962,179.9814,179.8457,179.8845,4104.0
2020-12-08 14:45:00,185.66,185.71,185.34,185.35,7737.0,179.8845,179.9329,179.5744,179.5841,7737.0
2020-12-08 14:50:00,185.21,185.21,184.75,184.89,7607.0,179.4485,179.4485,179.0028,179.1384,7607.0
2020-12-08 14:55:00,184.9,185.42,184.81,185.33,10356.0,179.1481,179.6519,179.0609,179.5647,10356.0
2020-12-08 15:00:00,185.17,185.44,185.17,185.4,4510.0,179.4097,179.6713,179.4097,179.6326,4510.0
2020-12-08 15:05:00,185.4,185.4,184.85,185.02,12089.0,179.6326,179.6326,179.0997,179.2644,12089.0
2020-12-08 15:10:00,185.0,185.01,184.64,184.67,7973.0,179.245,179.2547,178.8962,178.9253,7973.0
2020-12-08 15:15:00,184.7,184.7,184.18,184.39,10184.0,178.9543,178.9543,178.4505,178.654,10184.0
2020-12-08 15:20:00,184.37,184.69,184.37,184.69,23987.0,178.6346,178.9447,178.6346,178.9447,23987.0
2020-12-08 15:25:00,184.69,184.79,184.44,184.47,8834.0,178.9447,179.0415,178.7024,178.7315,8834.0
2020-12-08 15:30:00,184.48,184.62,184.41,184.5,11973.0,178.7412,178.8768,178.6734,178.7606,11973.0
2020-12-08 15:35:00,184.43,184.52,184.17,184.18,11668.0,178.6927,178.7799,178.4408,178.4505,11668.0
2020-12-08 15:40:00,184.18,184.33,183.97,184.07,129361.0,178.4505,178.5959,178.2471,178.3439,129361.0
2020-12-08 15:45:00,184.05,184.29,184.05,184.18,26659.0,178.3246,178.5571,178.3246,178.4505,26659.0
2020-12-08 15:50:00,184.02,184.15,183.7,183.91,37670.0,178.2955,178.4215,177.9855,178.1889,37670.0
2020-12-08 15:55:00,183.95,184.22,183.72,184.22,96123.0,178.2277,178.4893,178.0048,178.4893,96123.0
2020-12-09 09:30:00,183.37,183.77,180.74,181.5,17856.0,177.6657,178.0533,175.1175,175.8539,17856.0
2020-12-09 09:35:00,181.19,181.19,179.94,180.21,5649.0,175.5535,175.5535,174.3424,174.604,5649.0
2020-12-09 09:40:00,180.09,181.01,180.09,180.97,11813.0,174.4878,175.3791,174.4878,175.3404,11813.0
2020-12-09 09:45:00,180.71,181.26,180.46,181.05,33337.0,175.0885,175.6214,174.8462,175.4179,33337.0
2020-12-09 09:50:00,180.95,181.55,180.7,180.91,7285.0,175.321,175.9023,175.0788,175.2822,7285.0
2020-12-09 09:55:00,181.05,181.2,180.69,180.87,6680.0,175.4179,175.5632,175.0691,175.2435,6680.0
2020-12-09 10:00:00,180.76,181.32,180.35,181.32,8193.0,175.1369,175.6795,174.7397,175.6795,8193.0
2020-12-09 10:05:00,181.36,181.81,181.36,181.81,6496.0,175.7182,176.1542,175.7182,176.1542,6496.0
2020-12-09 10:10:00,181.78,181.78,181.23,181.57,7866.0,176.1252,176.1252,175.5923,175.9217,7866.0
2020-12-09 10:15:00,181.52,182.08,181.52,182.08,6179.0,175.8733,176.4158,175.8733,176.4158,6179.0
2020-12-09 10:20:00,182.09,182.22,181.99,182.22,4873.0,176.4255,176.5515,176.3286,176.5515,4873.0
2020-12-09 10:25:00,182.28,182.3,182.01,182.13,7008.0,176.6096,176.629,176.348,176.4643,7008.0
2020-12-09 10:30:00,182.14,182.41,182.09,182.16,8013.0,176.474,176.7356,176.4255,176.4934,8013.0
2020-12-09 10:35:00,182.15,182.27,182.08,182.23,6080.0,176.4837,176.5999,176.4158,176.5612,6080.0
2020-12-09 10:40:00,182.2,182.32,181.94,181.94,4018.0,176.5321,176.6484,176.2802,176.2802,4018.0
2020-12-09 10:45:00,181.88,181.88,181.52,181.63,4347.0,176.2221,176.2221,175.8733,175.9798,4347.0
2020-12-09 10:50:00,181.61,181.68,181.43,181.44,3632.0,175.9605,176.0283,175.7861,175.7958,3632.0
2020-12-09 10:55:00,181.56,181.61,181.24,181.25,5410.0,175.912,175.9605,175.602,175.6117,5410.0
2020-12-09 11:00:00,181.25,181.25,180.93,181.0,10610.0,175.6117,175.6117,175.3016,175.3694,10610.0
2020-12-09 11:05:00,180.91,181.22,180.78,180.82,8733.0,175.2822,175.5826,175.1563,175.195,8733.0
2020-12-09 11:10:00,180.68,180.83,180.5,180.77,2946.0,175.0594,175.2047,174.885,175.1466,2946.0
2020-12-09 11:15:00,180.77,180.86,180.58,180.7,6290.0,175.1466,175.2338,174.9625,175.0788,6290.0
2020-12-09 11:20:00,180.73,180.75,180.63,180.7,3057.0,175.1078,175.1272,175.011,175.0788,3057.0
2020-12-09 11:25:00,180.67,180.67,180.5,180.64,4307.0,175.0497,175.0497,174.885,175.0206,4307.0
2020-12-09 11:30:00,180.67,180.7,180.31,180.31,5383.0,175.0497,175.0788,174.7009,174.7009,5383.0
2020-12-09 11:35:00,180.12,180.3,179.9,180.3,6730.0,174.5168,174.6912,174.3037,174.6912,6730.0
2020-12-09 11:40:00,180.29,180.51,180.29,180.35,4824.0,174.6815,174.8947,174.6815,174.7397,4824.0
2020-12-09 11:45:00,180.39,180.39,180.28,180.34,2066.0,174.7784,174.7784,174.6718,174.73,2066.0
2020-12-09 11:50:00,180.41,180.44,180.3,180.43,4590.0,174.7978,174.8269,174.6912,174.8172,4590.0
2020-12-09 11:55:00,180.46,180.5,180.33,180.44,4350.0,174.8462,174.885,174.7203,174.8269,4350.0
2020-12-09 12:00:00,180.38,180.67,180.35,180.67,3815.0,174.7687,175.0497,174.7397,175.0497,3815.0
2020-12-09 12:05:00,180.67,180.71,180.52,180.71,4844.0,175.0497,175.0885,174.9044,175.0885,4844.0
2020-12-09 12:10:00,180.64,180.68,180.55,180.66,5315.0,175.0206,175.0594,174.9334,175.04,5315.0
2020-12-09 12:15:00,180.69,180.69,180.48,180.65,2721.0,175.0691,175.0691,174.8656,175.0303,2721.0
2020-12-09 12:20:00,180.64,180.7,180.5,180.7,6003.0,175.0206,175.0788,174.885,175.0788,6003.0
2020-12-09 12:25:00,180.7,180.84,180.61,180.62,5309.0,175.0788,175.2144,174.9916,175.0013,5309.0
2020-12-09 12:30:00,180.66,180.73,180.6,180.67,4642.0,175.04,175.1078,174.9819,175.0497,4642.0
2020-12-09 12:35:00,180.63,180.63,180.46,180.47,3305.0,175.011,175.011,174.8462,174.8559,3305.0
2020-12-09 12:40:00,180.52,180.62,180.49,180.56,3305.0,174.9044,175.0013,174.8753,174.9431,3305.0
2020-12-09 12:45:00,180.56,180.57,180.0,180.01,6949.0,174.9431,174.9528,174.4006,174.4102,6949.0
2020-12-09 12:50:00,179.97,180.06,179.87,180.01,14371.0,174.3715,174.4587,174.2746,174.4102,14371.0
2020-12-09 12:55:00,180.0,180.29,179.93,180.17,12819.0,174.4006,174.6815,174.3327,174.5653,12819.0
2020-12-09 13:00:00,180.16,180.16,179.85,179.86,4884.0,174.5556,174.5556,174.2552,174.2649,4884.0
2020-12-09 13:05:00,179.85,179.91,179.73,179.73,3026.0,174.2552,174.3134,174.139,174.139,3026.0
2020-12-09 13:10:00,179.87,180.16,179.84,179.95,3063.0,174.2746,174.5556,174.2455,174.3521,3063.0
2020-12-09 13:15:00,179.95,180.05,179.61,179.61,3750.0,174.3521,174.449,174.0227,174.0227,3750.0
2020-12-09 13:20:00,179.6,179.82,179.6,179.77,2920.0,174.013,174.2262,174.013,174.1777,2920.0
2020-12-09 13:25:00,179.72,179.77,179.6,179.7,2800.0,174.1293,174.1777,174.013,174.1099,2800.0
2020-12-09 13:30:00,179.6,179.61,179.35,179.43,5217.0,174.013,174.0227,173.7708,173.8483,5217.0
2020-12-09 13:35:00,179.34,179.57,179.33,179.5,2407.0,173.7611,173.9839,173.7514,173.9161,2407.0
2020-12-09 13:40:00,179.51,179.69,179.46,179.68,5430.0,173.9258,174.1002,173.8773,174.0905,5430.0
2020-12-09 13:45:00,179.63,179.69,179.43,179.69,7516.0,174.0421,174.1002,173.8483,174.1002,7516.0
2020-12-09 13:50:00,179.68,179.88,179.65,179.78,3729.0,174.0905,174.2843,174.0614,174.1874,3729.0
2020-12-09 13:55:00,179.72,179.73,179.6,179.65,5529.0,174.1293,174.139,174.013,174.0614,5529.0
2020-12-09 14:00:00,179.65,180.33,179.65,180.26,7216.0,174.0614,174.7203,174.0614,174.6525,7216.0
2020-12-09 14:05:00,180.25,180.69,180.19,180.67,4789.0,174.6428,175.0691,174.5846,175.0497,4789.0
2020-12-09 14:10:00,180.66,180.98,180.65,180.93,5614.0,175.04,175.3501,175.0303,175.3016,5614.0
2020-12-09 14:15:00,180.92,181.17,180.88,181.16,2744.0,175.2919,175.5342,175.2532,175.5245,2744.0
2020-12-09 14:20:00,181.17,181.48,181.12,181.48,6038.0,175.5342,175.8345,175.4857,175.8345,6038.0
2020-12-09 14:25:00,181.49,181.68,181.39,181.68,3856.0,175.8442,176.0283,175.7473,176.0283,3856.0
2020-12-09 14:30:00,181.65,181.67,180.94,181.09,4187.0,175.9992,176.0186,175.3113,175.4566,4187.0
2020-12-09 14:35:00,181.14,181.31,181.01,181.06,5528.0,175.5051,175.6698,175.3791,175.4276,5528.0
2020-12-09 14:40:00,181.05,181.17,180.86,180.86,5176.0,175.4179,175.5342,175.2338,175.2338,5176.0
2020-12-09 14:45:00,180.92,181.11,180.87,181.03,26205.0,175.2919,175.476,175.2435,175.3985,26205.0
2020-12-09 14:50:00,181.04,181.04,180.77,180.89,5051.0,175.4082,175.4082,175.1466,175.2629,5051.0
2020-12-09 14:55:00,180.84,180.9,180.57,180.57,4350.0,175.2144,175.2726,174.9528,174.9528,4350.0
2020-12-09 15:00:00,180.59,180.6,180.28,180.33,3704.0,174.9722,174.9819,174.6718,174.7203,3704.0
2020-12-09 15:05:00,180.36,180.54,180.25,180.26,6558.0,174.7494,174.9238,174.6428,174.6525,6558.0
2020-12-09 15:10:00,180.18,180.36,180.18,180.31,4548.0,174.575,174.7494,174.575,174.7009,4548.0
2020-12-09 15:15:00,180.32,180.38,180.02,180.09,6148.0,174.7106,174.7687,174.4199,174.4878,6148.0
2020-12-09 15:20:00,180.09,180.2,179.97,180.03,3993.0,174.4878,174.5943,174.3715,174.4296,3993.0
2020-12-09 15:25:00,179.97,180.06,179.91,179.99,8607.0,174.3715,174.4587,174.3134,174.3909,8607.0
2020-12-09 15:30:00,180.01,180.1,179.86,179.86,9804.0,174.4102,174.4974,174.2649,174.2649,9804.0
2020-12-09 15:35:00,179.82,179.85,179.59,179.73,11179.0,174.2262,174.2552,174.0033,174.139,11179.0
2020-12-09 15:40:00,179.77,180.41,179.77,180.41,93641.0,174.1777,174.7978,174.1777,174.7978,93641.0
2020-12-09 15:45:00,180.43,180.74,180.36,180.49,15930.0,174.8172,175.1175,174.7494,174.8753,15930.0
2020-12-09 15:50:00,180.64,180.75,180.43,180.5,27302.0,175.0206,175.1272,174.8172,174.885,27302.0
2020-12-09 15:55:00,180.5,180.58,179.96,179.96,117725.0,174.885,174.9625,174.3618,174.3618,117725.0
2020-12-10 09:30:00,178.96,179.34,178.67,178.77,7037.0,173.3929,173.7611,173.1119,173.2088,7037.0
2020-12-10 09:35:00,178.92,178.94,178.43,178.43,3200.0,173.3541,173.3735,172.8794,172.8794,3200.0
2020-12-10 09:40:00,178.37,179.38,178.37,179.06,6460.0,172.8213,173.7998,172.8213,173.4898,6460.0
2020-12-10 09:45:00,179.21,179.84,179.21,179.84,3600.0,173.6351,174.2455,173.6351,174.2455,3600.0
2020-12-10 09:50:00,179.9,180.16,179.8,179.86,5100.0,174.3037,174.5556,174.2068,174.2649,5100.0
2020-12-10 09:55:00,179.72,180.0,179.53,179.84,3109.0,174.1293,174.4006,173.9452,174.2455,3109.0
2020-12-10 10:00:00,179.92,180.04,179.57,179.57,2548.0,174.323,174.4393,173.9839,173.9839,2548.0
2020-12-10 10:05:00,179.5,180.07,179.38,179.83,4562.0,173.9161,174.4684,173.7998,174.2358,4562.0
2020-12-10 10:10:00,179.87,180.05,179.74,179.74,3179.0,174.2746,174.449,174.1486,174.1486,3179.0
2020-12-10 10:15:00,179.65,179.65,179.22,179.31,2969.0,174.0614,174.0614,173.6448,173.732,2969.0
2020-12-10 10:20:00,179.24,179.78,179.22,179.75,4918.0,173.6642,174.1874,173.6448,174.1583,4918.0
2020-12-10 10:25:00,179.79,180.13,179.61,180.02,7183.0,174.1971,174.5265,174.0227,174.4199,7183.0
2020-12-10 10:30:00,179.92,180.1,179.63,179.85,13644.0,174.323,174.4974,174.0421,174.2552,13644.0
2020-12-10 10:35:00,179.95,180.73,179.82,180.27,20635.0,174.3521,175.1078,174.2262,174.6622,20635.0
2020-12-10 10:40:00,180.08,180.34,180.01,180.34,2864.0,174.4781,174.73,174.4102,174.73,2864.0
2020-12-10 10:45:00,180.22,180.36,180.01,180.27,3750.0,174.6137,174.7494,174.4102,174.6622,3750.0
2020-12-10 10:50:00,180.2,180.39,180.2,180.34,3397.0,174.5943,174.7784,174.5943,174.73,3397.0
2020-12-10 10:55:00,180.37,180.67,180.19,180.3,4889.0,174.759,175.0497,174.5846,174.6912,4889.0
2020-12-10 11:00:00,180.31,180.4,180.15,180.3,3045.0,174.7009,174.7881,174.5459,174.6912,3045.0
2020-12-10 11:05:00,180.17,180.47,180.17,180.47,2309.0,174.5653,174.8559,174.5653,174.8559,2309.0
2020-12-10 11:10:00,180.53,180.57,180.33,180.56,4152.0,174.9141,174.9528,174.7203,174.9431,4152.0
2020-12-10 11:15:00,180.63,180.69,180.47,180.51,2906.0,175.011,175.0691,174.8559,174.8947,2906.0
2020-12-10 11:20:00,180.58,180.72,180.52,180.72,2515.0,174.9625,175.0982,174.9044,175.0982,2515.0
2020-12-10 11:25:00,180.61,180.68,180.5,180.65,1500.0,174.9916,175.0594,174.885,175.0303,1500.0
2020-12-10 11:30:00,180.59,180.66,180.43,180.45,2502.0,174.9722,175.04,174.8172,174.8366,2502.0
2020-12-10 11:35:00,180.46,180.59,180.32,180.47,2317.0,174.8462,174.9722,174.7106,174.8559,2317.0
2020-12-10 11:40:00,180.47,180.47,180.28,180.28,1900.0,174.8559,174.8559,174.6718,174.6718,1900.0
2020-12-10 11:45:00,180.18,180.25,179.93,180.25,4323.0,174.575,174.6428,174.3327,174.6428,4323.0
2020-12-10 11:50:00,180.23,180.32,180.07,180.27,5287.0,174.6234,174.7106,174.4684,174.6622,5287.0
2020-12-10 11:55:00,180.39,180.54,180.36,180.48,2524.0,174.7784,174.9238,174.7494,174.8656,2524.0
2020-12-10 12:00:00,180.36,180.92,180.36,180.92,6931.0,174.7494,175.2919,174.7494,175.2919,6931.0
2020-12-10 12:05:00,180.87,181.2,180.82,181.03,6268.0,175.2435,175.5632,175.195,175.3985,6268.0
2020-12-10 12:10:00,181.01,181.01,180.91,180.98,2837.0,175.3791,175.3791,175.2822,175.3501,2837.0
2020-12-10 12:15:00,180.94,181.06,180.88,181.01,3604.0,175.3113,175.4276,175.2532,175.3791,3604.0
2020-12-10 12:20:00,180.96,181.02,180.95,181.02,1920.0,175.3307,175.3888,175.321,175.3888,1920.0
2020-12-10 12:25:00,181.0,181.06,180.86,181.02,8642.0,175.3694,175.4276,175.2338,175.3888,8642.0
2020-12-10 12:30:00,181.02,181.07,180.97,181.01,2304.0,175.3888,175.4373,175.3404,175.3791,2304.0
2020-12-10 12:35:00,180.98,181.08,180.98,181.05,1316.0,175.3501,175.447,175.3501,175.4179,1316.0
2020-12-10 12:40:00,181.08,181.09,180.94,180.99,6665.0,175.447,175.4566,175.3113,175.3598,6665.0
2020-12-10 12:45:00,180.99,181.09,180.8,180.91,1819.0,175.3598,175.4566,175.1757,175.2822,1819.0
2020-12-10 12:50:00,180.8,180.92,180.76,180.81,4200.0,175.1757,175.2919,175.1369,175.1854,4200.0
2020-12-10 12:55:00,180.99,181.11,180.89,181.11,3305.0,175.3598,175.476,175.2629,175.476,3305.0
2020-12-10 13:00:00,181.04,181.25,180.89,181.0,4869.0,175.4082,175.6117,175.2629,175.3694,4869.0
2020-12-10 13:05:00,181.0,181.25,181.0,181.14,1916.0,175.3694,175.6117,175.3694,175.5051,1916.0
2020-12-10 13:10:00,181.25,181.32,181.23,181.28,1908.0,175.6117,175.6795,175.5923,175.6407,1908.0
2020-12-10 13:15:00,181.31,181.31,181.22,181.22,1410.0,175.6698,175.6698,175.5826,175.5826,1410.0
2020-12-10 13:20:00,181.25,181.35,181.15,181.31,2706.0,175.6117,175.7086,175.5148,175.6698,2706.0
2020-12-10 13:25:00,181.32,181.32,181.19,181.19,2240.0,175.6795,175.6795,175.5535,175.5535,2240.0
2020-12-10 13:30:00,181.27,181.37,181.2,181.37,3922.0,175.631,175.7279,175.5632,175.7279,3922.0
2020-12-10 13:35:00,181.4,181.55,181.39,181.49,3753.0,175.757,175.9023,175.7473,175.8442,3753.0
2020-12-10 13:40:00,181.41,181.46,181.31,181.33,1103.0,175.7667,175.8151,175.6698,175.6892,1103.0
2020-12-10 13:45:00,181.27,181.27,181.16,181.23,4100.0,175.631,175.631,175.5245,175.5923,4100.0
2020-12-10 13:50:00,181.16,181.36,181.16,181.3,2686.0,175.5245,175.7182,175.5245,175.6601,2686.0
2020-12-10 13:55:00,181.24,181.39,181.19,181.24,3487.0,175.602,175.7473,175.5535,175.602,3487.0
2020-12-10 14:00:00,181.32,181.45,181.24,181.45,2522.0,175.6795,175.8054,175.602,175.8054,2522.0
2020-12-10 14:05:00,181.53,181.67,181.38,181.41,3168.0,175.883,176.0186,175.7376,175.7667,3168.0
2020-12-10 14:10:00,181.37,181.44,181.26,181.32,7963.0,175.7279,175.7958,175.6214,175.6795,7963.0
2020-12-10 14:15:00,181.38,181.54,181.35,181.43,2670.0,175.7376,175.8926,175.7086,175.7861,2670.0
2020-12-10 14:20:00,181.41,181.62,181.4,181.57,4802.0,175.7667,175.9702,175.757,175.9217,4802.0
2020-12-10 14:25:00,181.66,181.76,181.6,181.69,3580.0,176.0089,176.1058,175.9508,176.038,3580.0
2020-12-10 14:30:00,181.62,181.76,181.59,181.74,2902.0,175.9702,176.1058,175.9411,176.0864,2902.0
2020-12-10 14:35:00,181.71,181.98,181.71,181.83,9168.0,176.0574,176.319,176.0574,176.1736,9168.0
2020-12-10 14:40:00,181.84,181.99,181.84,181.99,3200.0,176.1833,176.3286,176.1833,176.3286,3200.0
2020-12-10 14:45:00,181.98,182.44,181.97,182.25,5300.0,176.319,176.7646,176.3093,176.5806,5300.0
2020-12-10 14:50:00,182.22,182.28,182.15,182.22,12829.0,176.5515,176.6096,176.4837,176.5515,12829.0
2020-12-10 14:55:00,182.25,182.39,182.07,182.36,5121.0,176.5806,176.7162,176.4062,176.6871,5121.0
2020-12-10 15:00:00,182.43,182.58,182.29,182.52,16395.0,176.755,176.9003,176.6193,176.8422,16395.0
2020-12-10 15:05:00,182.52,182.84,182.52,182.79,9216.0,176.8422,177.1522,176.8422,177.1038,9216.0
2020-12-10 15:10:00,182.77,183.28,182.75,183.12,7912.0,177.0844,177.5785,177.065,177.4235,7912.0
2020-12-10 15:15:00,183.17,183.45,183.17,183.31,6509.0,177.4719,177.7432,177.4719,177.6076,6509.0
2020-12-10 15:20:00,183.26,183.36,183.17,183.31,3481.0,177.5591,177.656,177.4719,177.6076,3481.0
2020-12-10 15:25:00,183.21,183.34,183.19,183.31,6021.0,177.5107,177.6367,177.4913,177.6076,6021.0
2020-12-10 15:30:00,183.36,183.39,182.96,183.01,7261.0,177.656,177.6851,177.2685,177.3169,7261.0
2020-12-10 15:35:00,182.98,183.1,182.93,183.1,7957.0,177.2878,177.4041,177.2394,177.4041,7957.0
2020-12-10 15:40:00,183.11,183.25,182.98,183.17,15902.0,177.4138,177.5495,177.2878,177.4719,15902.0
2020-12-10 15:45:00,183.19,183.32,183.12,183.14,11460.0,177.4913,177.6173,177.4235,177.4429,11460.0
2020-12-10 15:50:00,183.18,183.42,183.16,183.42,21090.0,177.4816,177.7142,177.4623,177.7142,21090.0
2020-12-10 15:55:00,183.42,183.48,183.24,183.39,46896.0,177.7142,177.7723,177.5398,177.6851,46896.0
2020-12-11 09:30:00,185.07,186.44,184.86,185.99,16958.0,179.3128,180.6402,179.1094,180.2042,16958.0
2020-12-11 09:35:00,186.55,187.77,186.41,187.59,6483.0,180.7468,181.9288,180.6111,181.7544,6483.0
2020-12-11 09:40:00,187.57,187.57,186.86,186.86,2800.0,181.7351,181.7351,181.0472,181.0472,2800.0
2020-12-11 09:45:00,186.61,187.58,186.46,187.41,5135.0,180.8049,181.7448,180.6596,181.58,5135.0
2020-12-11 09:50:00,187.42,188.0,187.07,187.1,6061.0,181.5897,182.1517,181.2506,181.2797,6061.0
2020-12-11 09:55:00,187.45,188.37,187.45,187.85,6925.0,181.6188,182.5102,181.6188,182.0064,6925.0
2020-12-11 10:00:00,188.01,188.35,187.91,188.09,9806.0,182.1614,182.4908,182.0645,182.2389,9806.0
2020-12-11 10:05:00,188.09,188.25,187.7,188.02,13913.0,182.2389,182.3939,181.861,182.1711,13913.0
2020-12-11 10:10:00,187.88,188.3,187.7,187.83,3998.0,182.0354,182.4424,181.861,181.987,3998.0
2020-12-11 10:15:00,187.88,188.38,187.87,188.06,3749.0,182.0354,182.5199,182.0257,182.2098,3749.0
2020-12-11 10:20:00,187.79,188.7,187.78,188.67,3706.0,181.9482,182.8299,181.9385,182.8008,3706.0
2020-12-11 10:25:00,188.68,189.08,188.38,189.05,14789.0,182.8105,183.1981,182.5199,183.169,14789.0
2020-12-11 10:30:00,189.12,189.54,188.96,189.23,5645.0,183.2368,183.6438,183.0818,183.3434,5645.0
2020-12-11 10:35:00,189.37,189.5,188.99,188.99,13530.0,183.4791,183.605,183.1109,183.1109,13530.0
2020-12-11 10:40:00,188.8,188.93,188.31,188.77,5500.0,182.9268,183.0528,182.452,182.8977,5500.0
2020-12-11 10:45:00,188.91,188.91,188.65,188.79,3660.0,183.0334,183.0334,182.7815,182.9171,3660.0
2020-12-11 10:50:00,188.79,188.98,188.61,188.65,23564.0,182.9171,183.1012,182.7427,182.7815,23564.0
2020-12-11 10:55:00,188.66,188.8,188.45,188.51,8089.0,182.7912,182.9268,182.5877,182.6458,8089.0
2020-12-11 11:00:00,188.4,188.61,188.11,188.37,11905.0,182.5392,182.7427,182.2583,182.5102,11905.0
2020-12-11 11:05:00,188.42,188.89,188.42,188.69,3295.0,182.5586,183.014,182.5586,182.8202,3295.0
2020-12-11 11:10:00,188.77,188.98,188.77,188.86,4300.0,182.8977,183.1012,182.8977,182.9849,4300.0
2020-12-11 11:15:00,188.86,188.97,188.66,188.79,9607.0,182.9849,183.0915,182.7912,182.9171,9607.0
2020-12-11 11:20:00,188.8,188.84,188.54,188.66,3200.0,182.9268,182.9656,182.6749,182.7912,3200.0
2020-12-11 11:25:00,188.72,188.74,188.08,188.08,3300.0,182.8493,182.8687,182.2292,182.2292,3300.0
2020-12-11 11:30:00,188.21,188.21,187.96,188.09,4666.0,182.3552,182.3552,182.1129,182.2389,4666.0
2020-12-11 11:35:00,188.16,188.18,187.94,188.15,4776.0,182.3067,182.3261,182.0936,182.297,4776.0
2020-12-11 11:40:00,188.06,188.06,187.83,187.87,1700.0,182.2098,182.2098,181.987,182.0257,1700.0
2020-12-11 11:45:00,187.73,187.81,187.62,187.81,2873.0,181.8901,181.9676,181.7835,181.9676,2873.0
2020-12-11 11:50:00,187.84,188.08,187.5,187.53,4866.0,181.9967,182.2292,181.6672,181.6963,4866.0
2020-12-11 11:55:00,187.51,187.63,187.33,187.41,2602.0,181.6769,181.7932,181.5025,181.58,2602.0
2020-12-11 12:00:00,187.58,187.58,187.23,187.23,2251.0,181.7448,181.7448,181.4056,181.4056,2251.0
2020-12-11 12:05:00,187.29,187.47,187.09,187.47,2001.0,181.4638,181.6382,181.27,181.6382,2001.0
2020-12-11 12:10:00,187.19,187.22,187.02,187.02,3100.0,181.3669,181.396,181.2022,181.2022,3100.0
2020-12-11 12:15:00,187.02,187.11,186.68,186.7,2400.0,181.2022,181.2894,180.8727,180.8921,2400.0
2020-12-11 12:20:00,186.67,186.67,186.4,186.46,3638.0,180.8631,180.8631,180.6015,180.6596,3638.0
2020-12-11 12:25:00,186.34,186.58,186.34,186.58,1700.0,180.5433,180.7759,180.5433,180.7759,1700.0
2020-12-11 12:30:00,186.59,186.75,186.42,186.48,2870.0,180.7855,180.9406,180.6208,180.679,2870.0
2020-12-11 12:35:00,186.41,186.46,186.2,186.26,2100.0,180.6111,180.6596,180.4077,180.4658,2100.0
2020-12-11 12:40:00,186.26,186.54,186.26,186.54,2465.0,180.4658,180.7371,180.4658,180.7371,2465.0
2020-12-11 12:45:00,186.42,186.5,186.37,186.37,3028.0,180.6208,180.6983,180.5724,180.5724,3028.0
2020-12-11 12:50:00,186.35,186.49,186.26,186.49,1445.0,180.553,180.6887,180.4658,180.6887,1445.0
2020-12-11 12:55:00,186.45,186.5,186.37,186.4,4098.0,180.6499,180.6983,180.5724,180.6015,4098.0
2020-12-11 13:00:00,186.31,186.45,186.26,186.45,3176.0,180.5143,180.6499,180.4658,180.6499,3176.0
2020-12-11 13:05:00,186.53,186.75,186.53,186.75,1881.0,180.7274,180.9406,180.7274,180.9406,1881.0
2020-12-11 13:10:00,186.75,187.25,186.75,187.25,2072.0,180.9406,181.425,180.9406,181.425,2072.0
2020-12-11 13:15:00,187.17,187.28,187.14,187.24,2149.0,181.3475,181.4541,181.3184,181.4153,2149.0
2020-12-11 13:20:00,187.19,187.25,186.9,186.9,3267.0,181.3669,181.425,181.0859,181.0859,3267.0
2020-12-11 13:25:00,186.91,187.25,186.9,187.22,2753.0,181.0956,181.425,181.0859,181.396,2753.0
2020-12-11 13:30:00,187.32,187.59,187.32,187.59,1313.0,181.4928,181.7544,181.4928,181.7544,1313.0
2020-12-11 13:35:00,187.63,187.83,187.43,187.5,3850.0,181.7932,181.987,181.5994,181.6672,3850.0
2020-12-11 13:40:00,187.42,187.57,187.38,187.53,2497.0,181.5897,181.7351,181.551,181.6963,2497.0
2020-12-11 13:45:00,187.58,187.67,187.51,187.67,3006.0,181.7448,181.832,181.6769,181.832,3006.0
2020-12-11 13:50:00,187.58,187.78,187.57,187.75,1891.0,181.7448,181.9385,181.7351,181.9095,1891.0
2020-12-11 13:55:00,187.81,187.93,187.66,187.66,3899.0,181.9676,182.0839,181.8223,181.8223,3899.0
2020-12-11 14:00:00,187.63,187.7,187.36,187.36,3009.0,181.7932,181.861,181.5316,181.5316,3009.0
2020-12-11 14:05:00,187.36,187.47,187.25,187.47,3096.0,181.5316,181.6382,181.425,181.6382,3096.0
2020-12-11 14:10:00,187.46,187.52,187.29,187.44,2561.0,181.6285,181.6866,181.4638,181.6091,2561.0
2020-12-11 14:15:00,187.6,187.88,187.6,187.84,2133.0,181.7641,182.0354,181.7641,181.9967,2133.0
2020-12-11 14:20:00,187.78,187.84,187.68,187.77,3212.0,181.9385,181.9967,181.8416,181.9288,3212.0
2020-12-11 14:25:00,187.71,187.87,187.55,187.87,3139.0,181.8707,182.0257,181.7157,182.0257,3139.0
2020-12-11 14:30:00,187.89,188.28,187.81,188.28,3596.0,182.0451,182.423,181.9676,182.423,3596.0
2020-12-11 14:35:00,188.2,188.2,187.83,187.85,2700.0,182.3455,182.3455,181.987,182.0064,2700.0
2020-12-11 14:40:00,187.81,188.18,187.81,188.15,3406.0,181.9676,182.3261,181.9676,182.297,3406.0
2020-12-11 14:45:00,188.17,188.19,188.03,188.05,4700.0,182.3164,182.3358,182.1808,182.2001,4700.0
2020-12-11 14:50:00,188.06,188.12,187.87,187.94,3045.0,182.2098,182.268,182.0257,182.0936,3045.0
2020-12-11 14:55:00,187.97,188.02,187.89,187.91,2695.0,182.1226,182.1711,182.0451,182.0645,2695.0
2020-12-11 15:00:00,187.85,187.9,187.59,187.6,4909.0,182.0064,182.0548,181.7544,181.7641,4909.0
2020-12-11 15:05:00,187.63,187.76,187.62,187.68,3600.0,181.7932,181.9192,181.7835,181.8416,3600.0
2020-12-11 15:10:00,187.67,187.67,187.24,187.32,5427.0,181.832,181.832,181.4153,181.4928,5427.0
2020-12-11 15:15:00,187.31,187.66,187.31,187.49,6132.0,181.4832,181.8223,181.4832,181.6576,6132.0
2020-12-11 15:20:00,187.38,187.38,187.11,187.19,4408.0,181.551,181.551,181.2894,181.3669,4408.0
2020-12-11 15:25:00,187.23,187.35,187.02,187.06,6260.0,181.4056,181.5219,181.2022,181.2409,6260.0
2020-12-11 15:30:00,187.1,187.36,187.04,187.25,6157.0,181.2797,181.5316,181.2216,181.425,6157.0
2020-12-11 15:35:00,187.26,187.7,187.26,187.7,6170.0,181.4347,181.861,181.4347,181.861,6170.0
2020-12-11 15:40:00,187.66,187.86,187.59,187.86,10490.0,181.8223,182.016,181.7544,182.016,10490.0
2020-12-11 15:45:00,187.83,188.19,187.79,188.09,20508.0,181.987,182.3358,181.9482,182.2389,20508.0
2020-12-11 15:50:00,188.11,188.59,188.02,188.45,20471.0,182.2583,182.7233,182.1711,182.5877,20471.0
2020-12-11 15:55:00,188.45,188.55,188.01,188.01,54066.0,182.5877,182.6846,182.1614,182.1614,54066.0
2020-12-14 09:30:00,187.47,188.46,187.47,188.43,14939.0,181.6382,182.5974,181.6382,182.5683,14939.0
2020-12-14 09:35:00,188.29,188.56,187.88,188.15,1200.0,182.4327,182.6943,182.0354,182.297,1200.0
2020-12-14 09:40:00,188.54,190.59,188.53,190.59,12957.0,182.6749,184.6611,182.6652,184.6611,12957.0
2020-12-14 09:45:00,190.54,191.16,190.25,190.69,5299.0,184.6127,185.2134,184.3317,184.758,5299.0
2020-12-14 09:50:00,190.75,190.75,190.23,190.23,2704.0,184.8161,184.8161,184.3123,184.3123,2704.0
2020-12-14 09:55:00,190.27,191.1,190.13,191.1,3135.0,184.3511,185.1553,184.2154,185.1553,3135.0
2020-12-14 10:00:00,190.9,190.9,190.5,190.51,1500.0,184.9615,184.9615,184.5739,184.5836,1500.0
2020-12-14 10:05:00,190.39,190.61,190.17,190.17,6542.0,184.4673,184.6805,184.2542,184.2542,6542.0
2020-12-14 10:10:00,190.15,190.3,189.98,190.09,7058.0,184.2348,184.3801,184.0701,184.1767,7058.0
2020-12-14 10:15:00,190.02,190.56,190.02,190.47,4081.0,184.1088,184.6321,184.1088,184.5449,4081.0
2020-12-14 10:20:00,190.56,190.77,190.22,190.5,2334.0,184.6321,184.8355,184.3026,184.5739,2334.0
2020-12-14 10:25:00,190.5,190.67,190.46,190.5,2602.0,184.5739,184.7386,184.5352,184.5739,2602.0
2020-12-14 10:30:00,190.62,190.82,190.2,190.2,4063.0,184.6902,184.884,184.2832,184.2832,4063.0
2020-12-14 10:35:00,190.0,190.01,189.57,189.58,1175.0,184.0895,184.0992,183.6728,183.6825,1175.0
2020-12-14 10:40:00,189.44,190.07,189.39,190.06,8744.0,183.5469,184.1573,183.4984,184.1476,8744.0
2020-12-14 10:45:00,190.15,190.17,190.0,190.16,3500.0,184.2348,184.2542,184.0895,184.2445,3500.0
2020-12-14 10:50:00,190.15,190.54,190.15,190.5,4000.0,184.2348,184.6127,184.2348,184.5739,4000.0
2020-12-14 10:55:00,190.5,190.82,190.41,190.51,5596.0,184.5739,184.884,184.4867,184.5836,5596.0
2020-12-14 11:00:00,190.5,190.63,190.41,190.63,2157.0,184.5739,184.6999,184.4867,184.6999,2157.0
2020-12-14 11:05:00,190.48,190.48,190.2,190.2,3500.0,184.5545,184.5545,184.2832,184.2832,3500.0
2020-12-14 11:10:00,190.33,190.41,189.92,189.95,2449.0,184.4092,184.4867,184.012,184.041,2449.0
2020-12-14 11:15:00,190.06,190.34,189.99,190.22,2401.0,184.1476,184.4189,184.0798,184.3026,2401.0
2020-12-14 11:20:00,190.15,190.21,190.02,190.13,4048.0,184.2348,184.2929,184.1088,184.2154,4048.0
2020-12-14 11:25:00,190.13,190.2,189.91,190.0,3202.0,184.2154,184.2832,184.0023,184.0895,3202.0
2020-12-14 11:30:00,189.99,190.07,189.77,189.88,6268.0,184.0798,184.1573,183.8666,183.9732,6268.0
2020-12-14 11:35:00,189.77,189.89,189.76,189.89,2300.0,183.8666,183.9829,183.8569,183.9829,2300.0
2020-12-14 11:40:00,190.0,190.25,190.0,190.22,3077.0,184.0895,184.3317,184.0895,184.3026,3077.0
2020-12-14 11:45:00,190.13,190.27,190.13,190.18,1400.0,184.2154,184.3511,184.2154,184.2639,1400.0
2020-12-14 11:50:00,190.27,190.68,190.27,190.68,3331.0,184.3511,184.7483,184.3511,184.7483,3331.0
2020-12-14 11:55:00,190.76,190.8,190.15,190.15,2009.0,184.8258,184.8646,184.2348,184.2348,2009.0
2020-12-14 12:00:00,190.13,190.34,190.0,190.34,8919.0,184.2154,184.4189,184.0895,184.4189,8919.0
2020-12-14 12:05:00,190.34,190.39,190.18,190.18,2957.0,184.4189,184.4673,184.2639,184.2639,2957.0
2020-12-14 12:10:00,190.26,190.26,190.24,190.24,309.0,184.3414,184.3414,184.322,184.322,309.0
2020-12-14 12:15:00,190.09,190.17,189.86,189.86,2300.0,184.1767,184.2542,183.9538,183.9538,2300.0
2020-12-14 12:20:00,189.78,189.78,189.39,189.52,1200.0,183.8763,183.8763,183.4984,183.6244,1200.0
2020-12-14 12:25:00,189.46,189.67,189.46,189.59,1200.0,183.5663,183.7697,183.5663,183.6922,1200.0
2020-12-14 12:30:00,189.53,189.53,188.93,188.93,1541.0,183.6341,183.6341,183.0528,183.0528,1541.0
2020-12-14 12:35:00,188.99,188.99,188.52,188.65,1705.0,183.1109,183.1109,182.6555,182.7815,1705.0
2020-12-14 12:40:00,188.6,188.67,188.35,188.35,1204.0,182.733,182.8008,182.4908,182.4908,1204.0
2020-12-14 12:45:00,188.38,188.75,188.28,188.75,4651.0,182.5199,182.8784,182.423,182.8784,4651.0
2020-12-14 12:50:00,188.77,189.07,188.68,189.03,4943.0,182.8977,183.1884,182.8105,183.1496,4943.0
2020-12-14 12:55:00,189.13,189.27,189.06,189.19,4721.0,183.2465,183.3822,183.1787,183.3047,4721.0
2020-12-14 13:00:00,189.44,189.44,189.27,189.31,4601.0,183.5469,183.5469,183.3822,183.4209,4601.0
2020-12-14 13:05:00,189.2,189.29,189.0,189.0,10081.0,183.3144,183.4016,183.1206,183.1206,10081.0
2020-12-14 13:10:00,188.97,189.32,188.94,189.32,4237.0,183.0915,183.4306,183.0624,183.4306,4237.0
2020-12-14 13:15:00,189.21,189.35,189.12,189.16,1207.0,183.324,183.4597,183.2368,183.2756,1207.0
2020-12-14 13:20:00,189.26,189.38,189.18,189.28,2770.0,183.3725,183.4888,183.295,183.3919,2770.0
2020-12-14 13:25:00,189.36,189.52,189.22,189.48,6315.0,183.4694,183.6244,183.3337,183.5856,6315.0
2020-12-14 13:30:00,189.6,190.09,189.55,190.09,6458.0,183.7019,184.1767,183.6535,184.1767,6458.0
2020-12-14 13:35:00,190.11,190.41,189.7,189.7,8008.0,184.196,184.4867,183.7988,183.7988,8008.0
2020-12-14 13:40:00,189.7,189.86,189.68,189.86,4634.0,183.7988,183.9538,183.7794,183.9538,4634.0
2020-12-14 13:45:00,189.78,189.83,189.67,189.8,2371.0,183.8763,183.9248,183.7697,183.8957,2371.0
2020-12-14 13:50:00,189.8,190.0,189.73,189.95,2349.0,183.8957,184.0895,183.8279,184.041,2349.0
2020-12-14 13:55:00,189.95,190.11,189.69,189.76,1699.0,184.041,184.196,183.7891,183.8569,1699.0
2020-12-14 14:00:00,189.74,189.74,189.44,189.45,704.0,183.8376,183.8376,183.5469,183.5566,704.0
2020-12-14 14:05:00,189.48,189.48,189.31,189.48,3825.0,183.5856,183.5856,183.4209,183.5856,3825.0
2020-12-14 14:10:00,189.4,189.78,189.37,189.75,5406.0,183.5081,183.8763,183.4791,183.8472,5406.0
2020-12-14 14:15:00,189.56,189.65,189.55,189.63,900.0,183.6632,183.7504,183.6535,183.731,900.0
2020-12-14 14:20:00,189.68,189.83,189.68,189.83,2200.0,183.7794,183.9248,183.7794,183.9248,2200.0
2020-12-14 14:25:00,189.71,189.71,189.33,189.34,901.0,183.8085,183.8085,183.4403,183.45,901.0
2020-12-14 14:30:00,189.34,189.34,189.04,189.24,7505.0,183.45,183.45,183.1593,183.3531,7505.0
2020-12-14 14:35:00,189.24,189.6,189.05,189.36,16192.0,183.3531,183.7019,183.169,183.4694,16192.0
2020-12-14 14:40:00,189.45,190.11,189.35,189.35,15504.0,183.5566,184.196,183.4597,183.4597,15504.0
2020-12-14 14:45:00,189.38,189.91,189.37,189.91,3292.0,183.4888,184.0023,183.4791,184.0023,3292.0
2020-12-14 14:50:00,189.91,190.23,189.84,190.23,4939.0,184.0023,184.3123,183.9344,184.3123,4939.0
2020-12-14 14:55:00,190.14,190.14,189.9,189.9,1607.0,184.2251,184.2251,183.9926,183.9926,1607.0
2020-12-14 15:00:00,189.69,189.79,189.15,189.56,3507.0,183.7891,183.886,183.2659,183.6632,3507.0
2020-12-14 15:05:00,189.56,189.81,189.56,189.74,5357.0,183.6632,183.9054,183.6632,183.8376,5357.0
2020-12-14 15:10:00,189.67,189.86,189.55,189.67,2900.0,183.7697,183.9538,183.6535,183.7697,2900.0
2020-12-14 15:15:00,189.77,189.89,189.66,189.78,3646.0,183.8666,183.9829,183.76,183.8763,3646.0
2020-12-14 15:20:00,189.78,189.87,189.72,189.72,3215.0,183.8763,183.9635,183.8182,183.8182,3215.0
2020-12-14 15:25:00,189.85,189.91,189.68,189.7,4839.0,183.9441,184.0023,183.7794,183.7988,4839.0
2020-12-14 15:30:00,189.7,189.84,189.13,189.24,9941.0,183.7988,183.9344,183.2465,183.3531,9941.0
2020-12-14 15:35:00,189.26,189.57,189.01,189.18,16348.0,183.3725,183.6728,183.1303,183.295,16348.0
2020-12-14 15:40:00,189.09,189.16,188.63,189.0,11664.0,183.2078,183.2756,182.7621,183.1206,11664.0
2020-12-14 15:45:00,188.99,189.43,188.97,189.32,14856.0,183.1109,183.5372,183.0915,183.4306,14856.0
2020-12-14 15:50:00,189.26,189.54,189.01,189.39,13796.0,183.3725,183.6438,183.1303,183.4984,13796.0
2020-12-14 15:55:00,189.43,189.45,189.03,189.15,40308.0,183.5372,183.5566,183.1496,183.2659,40308.0
2020-12-15 09:30:00,191.55,192.08,191.29,191.43,13061.0,185.5913,186.1048,185.3393,185.475,13061.0
2020-12-15 09:35:00,191.43,192.32,191.42,192.23,5455.0,185.475,186.3373,185.4653,186.2501,5455.0
2020-12-15 09:40:00,192.24,192.29,191.12,191.29,6446.0,186.2598,186.3082,185.1746,185.3393,6446.0
2020-12-15 09:45:00,191.21,191.21,190.64,190.85,1300.0,185.2618,185.2618,184.7096,184.913,1300.0
2020-12-15 09:50:00,190.71,191.23,190.6,191.23,7641.0,184.7774,185.2812,184.6708,185.2812,7641.0
2020-12-15 09:55:00,191.43,191.96,191.22,191.96,8639.0,185.475,185.9885,185.2715,185.9885,8639.0
2020-12-15 10:00:00,191.96,192.2,191.84,191.92,7890.0,185.9885,186.221,185.8722,185.9497,7890.0
2020-12-15 10:05:00,192.16,192.48,192.12,192.31,2700.0,186.1823,186.4923,186.1435,186.3276,2700.0
2020-12-15 10:10:00,192.29,192.54,191.75,191.75,7097.0,186.3082,186.5505,185.785,185.785,7097.0
2020-12-15 10:15:00,191.61,191.62,191.44,191.5,1596.0,185.6494,185.6591,185.4847,185.5428,1596.0
2020-12-15 10:20:00,191.72,191.99,191.71,191.97,2309.0,185.756,186.0176,185.7463,185.9982,2309.0
2020-12-15 10:25:00,191.95,192.03,191.83,191.93,4840.0,185.9788,186.0563,185.8625,185.9594,4840.0
2020-12-15 10:30:00,191.99,192.22,191.9,191.94,3133.0,186.0176,186.2404,185.9304,185.9691,3133.0
2020-12-15 10:35:00,191.96,192.19,191.94,192.02,3000.0,185.9885,186.2113,185.9691,186.0466,3000.0
2020-12-15 10:40:00,192.25,192.59,192.24,192.43,2586.0,186.2695,186.5989,186.2598,186.4439,2586.0
2020-12-15 10:45:00,192.39,192.43,192.3,192.43,1000.0,186.4051,186.4439,186.3179,186.4439,1000.0
2020-12-15 10:50:00,192.43,192.65,192.15,192.65,3600.0,186.4439,186.657,186.1726,186.657,3600.0
2020-12-15 10:55:00,192.61,192.61,192.51,192.6,1800.0,186.6183,186.6183,186.5214,186.6086,1800.0
2020-12-15 11:00:00,192.46,192.5,192.29,192.38,1716.0,186.4729,186.5117,186.3082,186.3954,1716.0
2020-12-15 11:05:00,192.25,192.25,191.88,191.94,2200.0,186.2695,186.2695,185.911,185.9691,2200.0
2020-12-15 11:10:00,191.91,192.22,191.91,192.22,2000.0,185.9401,186.2404,185.9401,186.2404,2000.0
2020-12-15 11:15:00,192.22,192.78,192.21,192.78,2900.0,186.2404,186.783,186.2307,186.783,2900.0
2020-12-15 11:20:00,192.82,192.9,192.51,192.52,2698.0,186.8217,186.8993,186.5214,186.5311,2698.0
2020-12-15 11:25:00,192.7,192.7,192.35,192.51,3500.0,186.7055,186.7055,186.3664,186.5214,3500.0
2020-12-15 11:30:00,192.65,192.65,192.4,192.47,1100.0,186.657,186.657,186.4148,186.4826,1100.0
2020-12-15 11:35:00,192.47,192.52,192.24,192.48,3907.0,186.4826,186.5311,186.2598,186.4923,3907.0
2020-12-15 11:40:00,192.49,192.63,192.46,192.54,1320.0,186.502,186.6377,186.4729,186.5505,1320.0
2020-12-15 11:45:00,192.37,192.63,192.37,192.63,4346.0,186.3857,186.6377,186.3857,186.6377,4346.0
2020-12-15 11:50:00,192.53,192.78,192.53,192.78,1334.0,186.5408,186.783,186.5408,186.783,1334.0
2020-12-15 11:55:00,192.81,193.04,192.63,193.0,3117.0,186.8121,187.0349,186.6377,186.9961,3117.0
2020-12-15 12:00:00,193.0,193.05,192.97,193.04,1900.0,186.9961,187.0446,186.9671,187.0349,1900.0
2020-12-15 12:05:00,192.9,192.95,192.8,192.8,1580.0,186.8993,186.9477,186.8024,186.8024,1580.0
2020-12-15 12:10:00,192.86,192.97,192.81,192.92,1859.0,186.8605,186.9671,186.8121,186.9186,1859.0
2020-12-15 12:15:00,192.78,192.78,192.33,192.51,2579.0,186.783,186.783,186.347,186.5214,2579.0
2020-12-15 12:20:00,192.66,192.66,192.46,192.46,500.0,186.6667,186.6667,186.4729,186.4729,500.0
2020-12-15 12:25:00,192.36,192.55,192.36,192.51,4097.0,186.3761,186.5601,186.3761,186.5214,4097.0
2020-12-15 12:30:00,192.57,192.7,192.48,192.59,4179.0,186.5795,186.7055,186.4923,186.5989,4179.0
2020-12-15 12:35:00,192.69,193.32,192.63,193.32,5417.0,186.6958,187.3062,186.6377,187.3062,5417.0
2020-12-15 12:40:00,193.19,193.43,193.19,193.3,831.0,187.1802,187.4128,187.1802,187.2868,831.0
2020-12-15 12:45:00,193.28,193.44,193.2,193.44,3420.0,187.2674,187.4225,187.1899,187.4225,3420.0
2020-12-15 12:50:00,193.44,193.52,193.3,193.45,4342.0,187.4225,187.5,187.2868,187.4321,4342.0
2020-12-15 12:55:00,193.36,193.43,193.15,193.34,1902.0,187.3449,187.4128,187.1415,187.3256,1902.0
2020-12-15 13:00:00,193.43,193.43,193.21,193.21,1600.0,187.4128,187.4128,187.1996,187.1996,1600.0
2020-12-15 13:05:00,193.07,193.64,193.07,193.26,3800.0,187.064,187.6162,187.064,187.2481,3800.0
2020-12-15 13:10:00,193.45,193.57,193.35,193.51,1100.0,187.4321,187.5484,187.3353,187.4903,1100.0
2020-12-15 13:15:00,193.62,193.64,193.28,193.28,2000.0,187.5969,187.6162,187.2674,187.2674,2000.0
2020-12-15 13:20:00,193.26,193.29,193.07,193.07,1400.0,187.2481,187.2771,187.064,187.064,1400.0
2020-12-15 13:25:00,193.21,193.22,192.86,192.87,2953.0,187.1996,187.2093,186.8605,186.8702,2953.0
2020-12-15 13:30:00,192.97,193.14,192.95,193.14,1944.0,186.9671,187.1318,186.9477,187.1318,1944.0
2020-12-15 13:35:00,193.2,193.29,193.1,193.25,3325.0,187.1899,187.2771,187.093,187.2384,3325.0
2020-12-15 13:40:00,193.32,193.32,192.84,192.84,1000.0,187.3062,187.3062,186.8411,186.8411,1000.0
2020-12-15 13:45:00,192.93,192.94,192.66,192.66,2249.0,186.9283,186.938,186.6667,186.6667,2249.0
2020-12-15 13:50:00,192.58,192.72,192.42,192.72,3274.0,186.5892,186.7249,186.4342,186.7249,3274.0
2020-12-15 13:55:00,192.78,193.48,192.78,193.48,16836.0,186.783,187.4612,186.783,187.4612,16836.0
2020-12-15 14:00:00,193.41,193.59,193.3,193.59,4403.0,187.3934,187.5678,187.2868,187.5678,4403.0
2020-12-15 14:05:00,193.71,193.84,193.55,193.84,4795.0,187.6841,187.81,187.529,187.81,4795.0
2020-12-15 14:10:00,193.71,193.98,193.71,193.9,600.0,187.6841,187.9457,187.6841,187.8681,600.0
2020-12-15 14:15:00,193.91,193.91,193.6,193.6,1501.0,187.8778,187.8778,187.5775,187.5775,1501.0
2020-12-15 14:20:00,193.5,193.5,193.17,193.33,2634.0,187.4806,187.4806,187.1609,187.3159,2634.0
2020-12-15 14:25:00,193.56,193.71,193.4,193.71,2500.0,187.5387,187.6841,187.3837,187.6841,2500.0
2020-12-15 14:30:00,193.7,193.73,193.54,193.54,1900.0,187.6744,187.7034,187.5193,187.5193,1900.0
2020-12-15 14:35:00,193.62,194.04,193.61,193.84,2227.0,187.5969,188.0038,187.5872,187.81,2227.0
2020-12-15 14:40:00,193.99,194.04,193.86,193.89,2804.0,187.9553,188.0038,187.8294,187.8585,2804.0
2020-12-15 14:45:00,194.02,194.02,193.72,193.85,2803.0,187.9844,187.9844,187.6937,187.8197,2803.0
2020-12-15 14:50:00,193.87,193.94,193.81,193.93,1721.0,187.8391,187.9069,187.7809,187.8972,1721.0
2020-12-15 14:55:00,193.87,193.92,193.74,193.92,2030.0,187.8391,187.8875,187.7131,187.8875,2030.0
2020-12-15 15:00:00,193.91,193.99,193.52,193.52,4887.0,187.8778,187.9553,187.5,187.5,4887.0
2020-12-15 15:05:00,193.61,193.9,193.61,193.73,3706.0,187.5872,187.8681,187.5872,187.7034,3706.0
2020-12-15 15:10:00,193.75,194.02,193.68,193.95,4650.0,187.7228,187.9844,187.655,187.9166,4650.0
2020-12-15 15:15:00,193.92,193.92,193.58,193.63,7540.0,187.8875,187.8875,187.5581,187.6065,7540.0
2020-12-15 15:20:00,193.57,193.9,193.52,193.73,5937.0,187.5484,187.8681,187.5,187.7034,5937.0
2020-12-15 15:25:00,193.75,193.75,193.35,193.41,2604.0,187.7228,187.7228,187.3353,187.3934,2604.0
2020-12-15 15:30:00,193.48,193.49,193.11,193.13,6998.0,187.4612,187.4709,187.1027,187.1221,6998.0
2020-12-15 15:35:00,193.12,193.24,192.93,193.11,3802.0,187.1124,187.2287,186.9283,187.1027,3802.0
2020-12-15 15:40:00,193.14,193.37,193.1,193.37,9228.0,187.1318,187.3546,187.093,187.3546,9228.0
2020-12-15 15:45:00,193.34,193.5,193.3,193.42,10578.0,187.3256,187.4806,187.2868,187.4031,10578.0
2020-12-15 15:50:00,193.42,193.69,193.4,193.42,19869.0,187.4031,187.6647,187.3837,187.4031,19869.0
2020-12-15 15:55:00,193.49,193.91,193.36,193.68,28365.0,187.4709,187.8778,187.3449,187.655,28365.0
2020-12-16 09:30:00,192.6,193.58,192.59,193.44,18798.0,186.6086,187.5581,186.5989,187.4225,18798.0
2020-12-16 09:35:00,193.36,193.87,193.11,193.87,4050.0,187.3449,187.8391,187.1027,187.8391,4050.0
2020-12-16 09:40:00,194.36,194.38,194.0,194.0,1202.0,188.3138,188.3332,187.965,187.965,1202.0
2020-12-16 09:45:00,193.55,193.99,193.51,193.94,7884.0,187.529,187.9553,187.4903,187.9069,7884.0
2020-12-16 09:50:00,193.94,194.83,193.94,194.82,1106.0,187.9069,188.7692,187.9069,188.7595,1106.0
2020-12-16 09:55:00,194.61,194.71,194.29,194.71,2067.0,188.5561,188.653,188.246,188.653,2067.0
2020-12-16 10:00:00,194.94,195.15,194.71,194.71,4427.0,188.8758,189.0793,188.653,188.653,4427.0
2020-12-16 10:05:00,194.27,194.7,194.24,194.7,1416.0,188.2266,188.6433,188.1976,188.6433,1416.0
2020-12-16 10:10:00,194.43,194.43,194.0,194.0,1347.0,188.3817,188.3817,187.965,187.965,1347.0
2020-12-16 10:15:00,193.69,193.94,193.52,193.7,1304.0,187.6647,187.9069,187.5,187.6744,1304.0
2020-12-16 10:20:00,193.71,193.78,193.58,193.68,1774.0,187.6841,187.7519,187.5581,187.655,1774.0
2020-12-16 10:25:00,193.75,194.01,193.68,193.69,2405.0,187.7228,187.9747,187.655,187.6647,2405.0
2020-12-16 10:30:00,193.61,194.24,193.44,194.22,5900.0,187.5872,188.1976,187.4225,188.1782,5900.0
2020-12-16 10:35:00,194.32,194.41,194.2,194.2,1565.0,188.2751,188.3623,188.1588,188.1588,1565.0
2020-12-16 10:40:00,194.26,194.52,194.26,194.52,1528.0,188.217,188.4689,188.217,188.4689,1528.0
2020-12-16 10:45:00,194.4,194.4,193.93,193.94,800.0,188.3526,188.3526,187.8972,187.9069,800.0
2020-12-16 10:50:00,193.99,194.8,193.99,194.76,2971.0,187.9553,188.7402,187.9553,188.7014,2971.0
2020-12-16 10:55:00,194.68,194.68,194.2,194.36,2509.0,188.6239,188.6239,188.1588,188.3138,2509.0
2020-12-16 11:00:00,194.24,194.35,194.07,194.15,700.0,188.1976,188.3042,188.0329,188.1104,700.0
2020-12-16 11:05:00,194.15,194.57,194.09,194.46,4715.0,188.1104,188.5173,188.0522,188.4107,4715.0
2020-12-16 11:10:00,194.45,194.56,194.38,194.47,2526.0,188.401,188.5076,188.3332,188.4204,2526.0
2020-12-16 11:15:00,194.38,194.38,193.83,193.93,1975.0,188.3332,188.3332,187.8003,187.8972,1975.0
2020-12-16 11:20:00,193.98,194.0,193.64,193.65,2535.0,187.9457,187.965,187.6162,187.6259,2535.0
2020-12-16 11:25:00,193.52,194.06,193.46,193.97,4315.0,187.5,188.0232,187.4418,187.936,4315.0
2020-12-16 11:30:00,193.86,193.87,193.01,193.24,3008.0,187.8294,187.8391,187.0058,187.2287,3008.0
2020-12-16 11:35:00,193.29,193.33,193.24,193.25,700.0,187.2771,187.3159,187.2287,187.2384,700.0
2020-12-16 11:40:00,193.28,193.6,193.24,193.37,3036.0,187.2674,187.5775,187.2287,187.3546,3036.0
2020-12-16 11:45:00,193.36,193.47,193.28,193.47,1100.0,187.3449,187.4515,187.2674,187.4515,1100.0
2020-12-16 11:50:00,193.45,193.48,193.4,193.47,3201.0,187.4321,187.4612,187.3837,187.4515,3201.0
2020-12-16 11:55:00,193.47,193.53,193.47,193.53,500.0,187.4515,187.5097,187.4515,187.5097,500.0
2020-12-16 12:00:00,193.62,193.99,193.53,193.88,3433.0,187.5969,187.9553,187.5097,187.8488,3433.0
2020-12-16 12:05:00,193.84,193.91,193.77,193.8,1300.0,187.81,187.8778,187.7422,187.7713,1300.0
2020-12-16 12:10:00,193.6,193.7,193.44,193.7,1300.0,187.5775,187.6744,187.4225,187.6744,1300.0
2020-12-16 12:15:00,193.74,193.8,193.56,193.59,2737.0,187.7131,187.7713,187.5387,187.5678,2737.0
2020-12-16 12:20:00,193.53,193.55,193.45,193.51,2091.0,187.5097,187.529,187.4321,187.4903,2091.0
2020-12-16 12:25:00,193.55,193.55,193.44,193.51,1702.0,187.529,187.529,187.4225,187.4903,1702.0
2020-12-16 12:30:00,193.55,193.55,193.44,193.55,1603.0,187.529,187.529,187.4225,187.529,1603.0
2020-12-16 12:35:00,193.51,193.57,193.47,193.47,400.0,187.4903,187.5484,187.4515,187.4515,400.0
2020-12-16 12:40:00,193.45,193.45,193.26,193.41,4404.0,187.4321,187.4321,187.2481,187.3934,4404.0
2020-12-16 12:45:00,193.49,193.72,193.4,193.72,4100.0,187.4709,187.6937,187.3837,187.6937,4100.0
2020-12-16 12:50:00,193.62,193.62,193.62,193.62,300.0,187.5969,187.5969,187.5969,187.5969,300.0
2020-12-16 12:55:00,193.61,194.29,193.59,194.23,7071.0,187.5872,188.246,187.5678,188.1879,7071.0
2020-12-16 13:00:00,194.28,194.42,193.91,193.95,3191.0,188.2363,188.372,187.8778,187.9166,3191.0
2020-12-16 13:05:00,193.66,193.66,193.22,193.23,1432.0,187.6356,187.6356,187.2093,187.219,1432.0
2020-12-16 13:10:00,193.23,193.27,192.83,192.89,3533.0,187.219,187.2577,186.8314,186.8896,3533.0
2020-12-16 13:15:00,192.71,193.22,192.64,193.15,5590.0,186.7152,187.2093,186.6473,187.1415,5590.0
2020-12-16 13:20:00,192.95,193.26,192.95,193.17,2500.0,186.9477,187.2481,186.9477,187.1609,2500.0
2020-12-16 13:25:00,193.22,193.35,193.21,193.35,900.0,187.2093,187.3353,187.1996,187.3353,900.0
2020-12-16 13:30:00,193.39,193.6,193.39,193.6,4844.0,187.374,187.5775,187.374,187.5775,4844.0
2020-12-16 13:35:00,193.47,193.47,193.08,193.09,2017.0,187.4515,187.4515,187.0737,187.0833,2017.0
2020-12-16 13:40:00,193.06,193.32,193.06,193.31,2308.0,187.0543,187.3062,187.0543,187.2965,2308.0
2020-12-16 13:45:00,193.38,193.58,193.33,193.58,3442.0,187.3643,187.5581,187.3159,187.5581,3442.0
2020-12-16 13:50:00,193.59,193.88,193.59,193.65,6114.0,187.5678,187.8488,187.5678,187.6259,6114.0
2020-12-16 13:55:00,193.56,193.56,192.95,192.95,800.0,187.5387,187.5387,186.9477,186.9477,800.0
2020-12-16 14:00:00,193.09,193.35,193.04,193.07,1970.0,187.0833,187.3353,187.0349,187.064,1970.0
2020-12-16 14:05:00,193.12,193.36,193.06,193.3,5100.0,187.1124,187.3449,187.0543,187.2868,5100.0
2020-12-16 14:10:00,193.2,193.2,192.74,192.84,1001.0,187.1899,187.1899,186.7442,186.8411,1001.0
2020-12-16 14:15:00,192.79,192.92,192.79,192.92,900.0,186.7927,186.9186,186.7927,186.9186,900.0
2020-12-16 14:20:00,192.96,193.45,192.93,193.45,3226.0,186.9574,187.4321,186.9283,187.4321,3226.0
2020-12-16 14:25:00,193.38,193.38,192.89,192.89,930.0,187.3643,187.3643,186.8896,186.8896,930.0
2020-12-16 14:30:00,193.02,193.31,193.02,193.24,2100.0,187.0155,187.2965,187.0155,187.2287,2100.0
2020-12-16 14:35:00,193.3,194.01,193.3,194.01,3191.0,187.2868,187.9747,187.2868,187.9747,3191.0
2020-12-16 14:40:00,194.03,194.14,193.96,194.1,6998.0,187.9941,188.1007,187.9263,188.0619,6998.0
2020-12-16 14:45:00,194.06,194.06,193.82,193.86,2201.0,188.0232,188.0232,187.7906,187.8294,2201.0
2020-12-16 14:50:00,193.95,194.18,193.88,194.05,2301.0,187.9166,188.1394,187.8488,188.0135,2301.0
2020-12-16 14:55:00,194.05,194.05,193.76,194.03,2033.0,188.0135,188.0135,187.7325,187.9941,2033.0
2020-12-16 15:00:00,194.03,194.45,193.94,193.94,4756.0,187.9941,188.401,187.9069,187.9069,4756.0
2020-12-16 15:05:00,193.87,193.89,193.73,193.81,2400.0,187.8391,187.8585,187.7034,187.7809,2400.0
2020-12-16 15:10:00,193.81,193.96,193.78,193.91,1700.0,187.7809,187.9263,187.7519,187.8778,1700.0
2020-12-16 15:15:00,193.87,194.05,193.83,194.03,1878.0,187.8391,188.0135,187.8003,187.9941,1878.0
2020-12-16 15:20:00,194.06,194.23,194.03,194.15,3900.0,188.0232,188.1879,187.9941,188.1104,3900.0
2020-12-16 15:25:00,194.01,194.14,193.98,194.0,2725.0,187.9747,188.1007,187.9457,187.965,2725.0
2020-12-16 15:30:00,193.97,194.19,193.97,194.11,2571.0,187.936,188.1491,187.936,188.0716,2571.0
2020-12-16 15:35:00,194.14,194.14,193.9,193.98,4040.0,188.1007,188.1007,187.8681,187.9457,4040.0
2020-12-16 15:40:00,193.95,193.95,193.5,193.77,3798.0,187.9166,187.9166,187.4806,187.7422,3798.0
2020-12-16 15:45:00,193.64,193.75,193.52,193.69,2852.0,187.6162,187.7228,187.5,187.6647,2852.0
2020-12-16 15:50:00,193.57,193.57,193.15,193.15,7183.0,187.5484,187.5484,187.1415,187.1415,7183.0
2020-12-16 15:55:00,193.27,193.49,193.07,193.15,27253.0,187.2577,187.4709,187.064,187.1415,27253.0
2020-12-17 09:30:00,193.45,194.84,192.99,194.43,4371.0,187.4321,188.7789,186.9865,188.3817,4371.0
2020-12-17 09:35:00,194.61,195.43,194.41,195.42,2000.0,188.5561,189.3506,188.3623,189.3409,2000.0
2020-12-17 09:40:00,195.47,195.57,194.85,194.85,1542.0,189.3893,189.4862,188.7886,188.7886,1542.0
2020-12-17 09:45:00,195.25,195.59,195.24,195.46,3619.0,189.1762,189.5056,189.1665,189.3796,3619.0
2020-12-17 09:50:00,195.68,196.47,195.67,195.72,4063.0,189.5928,190.3582,189.5831,189.6315,4063.0
2020-12-17 09:55:00,195.73,195.86,195.69,195.84,811.0,189.6412,189.7672,189.6025,189.7478,811.0
2020-12-17 10:00:00,195.84,196.03,195.53,195.53,2600.0,189.7478,189.9319,189.4474,189.4474,2600.0
2020-12-17 10:05:00,195.75,195.93,195.71,195.72,1300.0,189.6606,189.835,189.6218,189.6315,1300.0
2020-12-17 10:10:00,195.61,195.85,195.41,195.47,3710.0,189.525,189.7575,189.3312,189.3893,3710.0
2020-12-17 10:15:00,195.48,195.48,195.22,195.28,1500.0,189.399,189.399,189.1471,189.2052,1500.0
2020-12-17 10:20:00,195.27,195.27,194.96,195.03,3309.0,189.1955,189.1955,188.8952,188.963,3309.0
2020-12-17 10:25:00,194.93,195.11,194.56,195.11,1329.0,188.8661,189.0405,188.5076,189.0405,1329.0
2020-12-17 10:30:00,194.71,194.98,194.38,194.38,2440.0,188.653,188.9146,188.3332,188.3332,2440.0
2020-12-17 10:35:00,194.24,194.47,194.24,194.47,1801.0,188.1976,188.4204,188.1976,188.4204,1801.0
2020-12-17 10:40:00,194.57,194.66,194.3,194.3,2067.0,188.5173,188.6045,188.2557,188.2557,2067.0
2020-12-17 10:45:00,194.25,194.6,194.24,194.6,1201.0,188.2073,188.5464,188.1976,188.5464,1201.0
2020-12-17 10:50:00,194.59,194.59,194.43,194.51,1007.0,188.5367,188.5367,188.3817,188.4592,1007.0
2020-12-17 10:55:00,194.49,194.6,194.28,194.28,4001.0,188.4398,188.5464,188.2363,188.2363,4001.0
2020-12-17 11:00:00,194.16,194.31,194.1,194.1,1143.0,188.1201,188.2654,188.0619,188.0619,1143.0
2020-12-17 11:05:00,193.94,194.03,193.89,193.89,406.0,187.9069,187.9941,187.8585,187.8585,406.0
2020-12-17 11:10:00,193.99,194.03,193.99,194.01,1115.0,187.9553,187.9941,187.9553,187.9747,1115.0
2020-12-17 11:15:00,194.09,194.23,194.09,194.17,1013.0,188.0522,188.1879,188.0522,188.1298,1013.0
2020-12-17 11:20:00,194.18,194.54,194.18,194.39,2836.0,188.1394,188.4882,188.1394,188.3429,2836.0
2020-12-17 11:25:00,194.27,194.36,194.13,194.31,933.0,188.2266,188.3138,188.091,188.2654,933.0
2020-12-17 11:30:00,194.29,194.48,194.22,194.33,2079.0,188.246,188.4301,188.1782,188.2848,2079.0
2020-12-17 11:35:00,194.21,194.21,194.13,194.14,335.0,188.1685,188.1685,188.091,188.1007,335.0
2020-12-17 11:40:00,194.06,194.06,193.73,193.73,2200.0,188.0232,188.0232,187.7034,187.7034,2200.0
2020-12-17 11:45:00,193.67,193.74,193.6,193.74,1737.0,187.6453,187.7131,187.5775,187.7131,1737.0
2020-12-17 11:50:00,193.76,193.9,193.62,193.9,2162.0,187.7325,187.8681,187.5969,187.8681,2162.0
2020-12-17 11:55:00,194.05,194.13,193.96,194.09,2577.0,188.0135,188.091,187.9263,188.0522,2577.0
2020-12-17 12:00:00,194.09,194.27,194.09,194.12,900.0,188.0522,188.2266,188.0522,188.0813,900.0
2020-12-17 12:05:00,194.08,194.24,194.05,194.24,1527.0,188.0426,188.1976,188.0135,188.1976,1527.0
2020-12-17 12:10:00,194.34,194.49,194.15,194.49,10941.0,188.2945,188.4398,188.1104,188.4398,10941.0
2020-12-17 12:15:00,194.35,194.49,194.34,194.49,901.0,188.3042,188.4398,188.2945,188.4398,901.0
2020-12-17 12:20:00,194.56,194.67,194.42,194.42,1143.0,188.5076,188.6142,188.372,188.372,1143.0
2020-12-17 12:25:00,194.38,194.44,194.32,194.4,900.0,188.3332,188.3914,188.2751,188.3526,900.0
2020-12-17 12:30:00,194.27,194.49,194.24,194.49,1274.0,188.2266,188.4398,188.1976,188.4398,1274.0
2020-12-17 12:35:00,194.46,194.61,194.46,194.61,1374.0,188.4107,188.5561,188.4107,188.5561,1374.0
2020-12-17 12:40:00,194.63,194.77,194.4,194.47,1951.0,188.5754,188.7111,188.3526,188.4204,1951.0
2020-12-17 12:45:00,194.58,194.58,194.57,194.57,219.0,188.527,188.527,188.5173,188.5173,219.0
2020-12-17 12:50:00,194.52,194.52,194.24,194.4,1347.0,188.4689,188.4689,188.1976,188.3526,1347.0
2020-12-17 12:55:00,194.47,194.64,194.47,194.57,705.0,188.4204,188.5851,188.4204,188.5173,705.0
2020-12-17 13:00:00,194.59,194.6,194.45,194.56,510.0,188.5367,188.5464,188.401,188.5076,510.0
2020-12-17 13:05:00,194.57,194.59,194.51,194.51,1284.0,188.5173,188.5367,188.4592,188.4592,1284.0
2020-12-17 13:10:00,194.57,194.57,194.57,194.57,300.0,188.5173,188.5173,188.5173,188.5173,300.0
2020-12-17 13:15:00,194.73,194.77,194.52,194.6,2933.0,188.6723,188.7111,188.4689,188.5464,2933.0
2020-12-17 13:20:00,194.57,194.7,194.53,194.69,1368.0,188.5173,188.6433,188.4786,188.6336,1368.0
2020-12-17 13:25:00,194.67,194.71,194.57,194.57,1121.0,188.6142,188.653,188.5173,188.5173,1121.0
2020-12-17 13:30:00,194.56,194.7,194.56,194.69,1005.0,188.5076,188.6433,188.5076,188.6336,1005.0
2020-12-17 13:35:00,194.74,194.75,194.56,194.57,2139.0,188.682,188.6917,188.5076,188.5173,2139.0
2020-12-17 13:40:00,194.64,194.74,194.57,194.57,700.0,188.5851,188.682,188.5173,188.5173,700.0
2020-12-17 13:45:00,194.49,194.58,194.49,194.58,1206.0,188.4398,188.527,188.4398,188.527,1206.0
2020-12-17 13:50:00,194.62,194.68,194.61,194.68,500.0,188.5658,188.6239,188.5561,188.6239,500.0
2020-12-17 13:55:00,194.71,194.76,194.66,194.66,1341.0,188.653,188.7014,188.6045,188.6045,1341.0
2020-12-17 14:00:00,194.6,194.87,194.6,194.75,4042.0,188.5464,188.808,188.5464,188.6917,4042.0
2020-12-17 14:05:00,194.7,194.76,194.55,194.55,959.0,188.6433,188.7014,188.4979,188.4979,959.0
2020-12-17 14:10:00,194.69,194.69,194.35,194.36,2619.0,188.6336,188.6336,188.3042,188.3138,2619.0
2020-12-17 14:15:00,194.35,194.35,193.87,193.87,2011.0,188.3042,188.3042,187.8391,187.8391,2011.0
2020-12-17 14:20:00,193.83,193.88,193.68,193.88,2093.0,187.8003,187.8488,187.655,187.8488,2093.0
2020-12-17 14:25:00,194.07,194.1,193.87,193.88,1009.0,188.0329,188.0619,187.8391,187.8488,1009.0
2020-12-17 14:30:00,193.95,194.0,193.68,193.68,2145.0,187.9166,187.965,187.655,187.655,2145.0
2020-12-17 14:35:00,193.69,193.94,193.58,193.94,933.0,187.6647,187.9069,187.5581,187.9069,933.0
2020-12-17 14:40:00,193.86,193.86,193.64,193.74,900.0,187.8294,187.8294,187.6162,187.7131,900.0
2020-12-17 14:45:00,193.77,193.9,193.74,193.82,2253.0,187.7422,187.8681,187.7131,187.7906,2253.0
2020-12-17 14:50:00,193.78,193.83,193.65,193.65,4059.0,187.7519,187.8003,187.6259,187.6259,4059.0
2020-12-17 14:55:00,193.58,193.71,193.5,193.5,1117.0,187.5581,187.6841,187.4806,187.4806,1117.0
2020-12-17 15:00:00,193.58,193.67,193.58,193.58,1090.0,187.5581,187.6453,187.5581,187.5581,1090.0
2020-12-17 15:05:00,193.64,193.64,193.5,193.5,3694.0,187.6162,187.6162,187.4806,187.4806,3694.0
2020-12-17 15:10:00,193.47,193.57,193.45,193.5,3350.0,187.4515,187.5484,187.4321,187.4806,3350.0
2020-12-17 15:15:00,193.51,193.65,193.45,193.47,6965.0,187.4903,187.6259,187.4321,187.4515,6965.0
2020-12-17 15:20:00,193.49,193.65,193.44,193.65,5382.0,187.4709,187.6259,187.4225,187.6259,5382.0
2020-12-17 15:25:00,193.71,193.78,193.61,193.66,2502.0,187.6841,187.7519,187.5872,187.6356,2502.0
2020-12-17 15:30:00,193.64,193.7,193.57,193.57,2764.0,187.6162,187.6744,187.5484,187.5484,2764.0
2020-12-17 15:35:00,193.54,193.75,193.51,193.71,4063.0,187.5193,187.7228,187.4903,187.6841,4063.0
2020-12-17 15:40:00,193.72,193.76,193.64,193.67,3385.0,187.6937,187.7325,187.6162,187.6453,3385.0
2020-12-17 15:45:00,193.66,193.75,193.62,193.64,3695.0,187.6356,187.7228,187.5969,187.6162,3695.0
2020-12-17 15:50:00,193.7,193.98,193.7,193.88,6895.0,187.6744,187.9457,187.6744,187.8488,6895.0
2020-12-17 15:55:00,193.89,193.99,193.48,193.76,28797.0,187.8585,187.9553,187.4612,187.7325,28797.0
2020-12-18 09:30:00,193.51,194.16,193.45,193.84,96811.0,187.4903,188.1201,187.4321,187.81,96811.0
2020-12-18 09:35:00,194.12,194.45,193.78,193.78,1601.0,188.0813,188.401,187.7519,187.7519,1601.0
2020-12-18 09:40:00,193.52,193.7,193.26,193.26,1622.0,187.5,187.6744,187.2481,187.2481,1622.0
2020-12-18 09:45:00,193.4,193.44,193.31,193.43,959.0,187.3837,187.4225,187.2965,187.4128,959.0
2020-12-18 09:50:00,193.22,193.67,193.17,193.17,2300.0,187.2093,187.6453,187.1609,187.1609,2300.0
2020-12-18 09:55:00,193.2,193.2,193.17,193.17,229.0,187.1899,187.1899,187.1609,187.1609,229.0
2020-12-18 10:00:00,193.17,193.25,192.84,192.88,3058.0,187.1609,187.2384,186.8411,186.8799,3058.0
2020-12-18 10:05:00,192.92,193.08,192.84,193.08,722.0,186.9186,187.0737,186.8411,187.0737,722.0
2020-12-18 10:10:00,193.14,193.14,192.99,193.0,536.0,187.1318,187.1318,186.9865,186.9961,536.0
2020-12-18 10:15:00,192.85,193.4,192.85,193.35,900.0,186.8508,187.3837,186.8508,187.3353,900.0
2020-12-18 10:20:00,193.27,193.28,193.08,193.11,1702.0,187.2577,187.2674,187.0737,187.1027,1702.0
2020-12-18 10:25:00,193.18,193.33,193.18,193.3,1038.0,187.1705,187.3159,187.1705,187.2868,1038.0
2020-12-18 10:30:00,193.3,193.35,193.22,193.27,700.0,187.2868,187.3353,187.2093,187.2577,700.0
2020-12-18 10:35:00,193.11,193.35,193.11,193.26,1845.0,187.1027,187.3353,187.1027,187.2481,1845.0
2020-12-18 10:40:00,193.37,193.62,193.37,193.62,1001.0,187.3546,187.5969,187.3546,187.5969,1001.0
2020-12-18 10:45:00,193.61,193.62,193.2,193.2,1946.0,187.5872,187.5969,187.1899,187.1899,1946.0
2020-12-18 10:50:00,193.18,193.18,193.15,193.16,500.0,187.1705,187.1705,187.1415,187.1512,500.0
2020-12-18 10:55:00,193.05,193.27,193.04,193.1,1736.0,187.0446,187.2577,187.0349,187.093,1736.0
2020-12-18 11:00:00,193.1,193.32,193.1,193.3,1280.0,187.093,187.3062,187.093,187.2868,1280.0
2020-12-18 11:05:00,193.35,193.35,193.22,193.26,500.0,187.3353,187.3353,187.2093,187.2481,500.0
2020-12-18 11:10:00,193.18,193.39,193.18,193.27,903.0,187.1705,187.374,187.1705,187.2577,903.0
2020-12-18 11:15:00,193.34,193.36,192.95,193.03,2149.0,187.3256,187.3449,186.9477,187.0252,2149.0
2020-12-18 11:20:00,193.0,193.24,193.0,193.19,1764.0,186.9961,187.2287,186.9961,187.1802,1764.0
2020-12-18 11:25:00,192.99,193.0,192.82,192.94,1762.0,186.9865,186.9961,186.8217,186.938,1762.0
2020-12-18 11:30:00,192.99,193.1,192.85,192.85,1983.0,186.9865,187.093,186.8508,186.8508,1983.0
2020-12-18 11:35:00,192.88,192.97,192.8,192.8,704.0,186.8799,186.9671,186.8024,186.8024,704.0
2020-12-18 11:40:00,192.86,192.86,192.7,192.7,1142.0,186.8605,186.8605,186.7055,186.7055,1142.0
2020-12-18 11:45:00,192.83,192.92,192.78,192.78,1538.0,186.8314,186.9186,186.783,186.783,1538.0
2020-12-18 11:50:00,192.81,192.95,192.81,192.95,1200.0,186.8121,186.9477,186.8121,186.9477,1200.0
2020-12-18 11:55:00,192.96,192.96,192.83,192.93,900.0,186.9574,186.9574,186.8314,186.9283,900.0
2020-12-18 12:00:00,192.94,193.14,192.92,193.14,1259.0,186.938,187.1318,186.9186,187.1318,1259.0
2020-12-18 12:05:00,193.24,193.34,193.24,193.28,302.0,187.2287,187.3256,187.2287,187.2674,302.0
2020-12-18 12:10:00,193.42,193.49,193.26,193.49,1216.0,187.4031,187.4709,187.2481,187.4709,1216.0
2020-12-18 12:15:00,193.61,193.67,193.61,193.67,1422.0,187.5872,187.6453,187.5872,187.6453,1422.0
2020-12-18 12:20:00,193.63,193.63,193.14,193.14,1300.0,187.6065,187.6065,187.1318,187.1318,1300.0
2020-12-18 12:25:00,193.18,193.29,193.18,193.21,1400.0,187.1705,187.2771,187.1705,187.1996,1400.0
2020-12-18 12:30:00,193.22,193.37,193.14,193.37,1335.0,187.2093,187.3546,187.1318,187.3546,1335.0
2020-12-18 12:35:00,193.39,193.44,193.27,193.31,2995.0,187.374,187.4225,187.2577,187.2965,2995.0
2020-12-18 12:40:00,193.36,193.62,193.35,193.62,1744.0,187.3449,187.5969,187.3353,187.5969,1744.0
2020-12-18 12:45:00,193.56,193.62,193.25,193.43,4205.0,187.5387,187.5969,187.2384,187.4128,4205.0
2020-12-18 12:50:00,193.46,193.46,193.37,193.37,1000.0,187.4418,187.4418,187.3546,187.3546,1000.0
2020-12-18 12:55:00,193.25,193.38,193.25,193.25,2707.0,187.2384,187.3643,187.2384,187.2384,2707.0
2020-12-18 13:00:00,193.34,193.36,193.25,193.32,1518.0,187.3256,187.3449,187.2384,187.3062,1518.0
2020-12-18 13:05:00,193.34,193.46,193.2,193.46,1501.0,187.3256,187.4418,187.1899,187.4418,1501.0
2020-12-18 13:10:00,193.43,193.44,193.4,193.44,400.0,187.4128,187.4225,187.3837,187.4225,400.0
2020-12-18 13:15:00,193.28,193.4,193.28,193.37,1002.0,187.2674,187.3837,187.2674,187.3546,1002.0
2020-12-18 13:20:00,193.41,193.41,193.23,193.23,1534.0,187.3934,187.3934,187.219,187.219,1534.0
2020-12-18 13:25:00,193.42,193.78,193.42,193.62,2718.0,187.4031,187.7519,187.4031,187.5969,2718.0
2020-12-18 13:30:00,193.62,193.62,193.37,193.37,830.0,187.5969,187.5969,187.3546,187.3546,830.0
2020-12-18 13:35:00,193.4,193.49,193.33,193.42,3707.0,187.3837,187.4709,187.3159,187.4031,3707.0
2020-12-18 13:40:00,193.43,193.49,193.39,193.43,1700.0,187.4128,187.4709,187.374,187.4128,1700.0
2020-12-18 13:45:00,193.39,193.43,193.39,193.42,400.0,187.374,187.4128,187.374,187.4031,400.0
2020-12-18 13:50:00,193.39,193.39,193.27,193.37,1757.0,187.374,187.374,187.2577,187.3546,1757.0
2020-12-18 13:55:00,193.41,193.8,193.41,193.66,1226.0,187.3934,187.7713,187.3934,187.6356,1226.0
2020-12-18 14:00:00,193.63,193.64,193.41,193.41,1330.0,187.6065,187.6162,187.3934,187.3934,1330.0
2020-12-18 14:05:00,193.37,193.53,193.37,193.53,1324.0,187.3546,187.5097,187.3546,187.5097,1324.0
2020-12-18 14:10:00,193.47,193.66,193.38,193.66,1075.0,187.4515,187.6356,187.3643,187.6356,1075.0
2020-12-18 14:15:00,193.5,193.88,193.49,193.88,1621.0,187.4806,187.8488,187.4709,187.8488,1621.0
2020-12-18 14:20:00,193.82,193.89,193.74,193.74,900.0,187.7906,187.8585,187.7131,187.7131,900.0
2020-12-18 14:25:00,193.69,193.76,193.6,193.7,802.0,187.6647,187.7325,187.5775,187.6744,802.0
2020-12-18 14:30:00,193.64,193.76,193.64,193.66,1000.0,187.6162,187.7325,187.6162,187.6356,1000.0
2020-12-18 14:35:00,193.74,193.79,193.7,193.78,2224.0,187.7131,187.7616,187.6744,187.7519,2224.0
2020-12-18 14:40:00,193.79,193.81,193.58,193.65,1435.0,187.7616,187.7809,187.5581,187.6259,1435.0
2020-12-18 14:45:00,193.56,193.56,193.23,193.31,1149.0,187.5387,187.5387,187.219,187.2965,1149.0
2020-12-18 14:50:00,193.3,193.63,193.26,193.63,2976.0,187.2868,187.6065,187.2481,187.6065,2976.0
2020-12-18 14:55:00,193.54,193.55,193.24,193.34,2241.0,187.5193,187.529,187.2287,187.3256,2241.0
2020-12-18 15:00:00,193.37,193.41,193.28,193.4,1920.0,187.3546,187.3934,187.2674,187.3837,1920.0
2020-12-18 15:05:00,193.42,193.8,193.4,193.8,1957.0,187.4031,187.7713,187.3837,187.7713,1957.0
2020-12-18 15:10:00,193.72,193.72,193.39,193.41,2065.0,187.6937,187.6937,187.374,187.3934,2065.0
2020-12-18 15:15:00,193.47,193.6,193.39,193.47,2131.0,187.4515,187.5775,187.374,187.4515,2131.0
2020-12-18 15:20:00,193.41,193.41,193.24,193.31,2112.0,187.3934,187.3934,187.2287,187.2965,2112.0
2020-12-18 15:25:00,193.24,193.36,193.24,193.27,1651.0,187.2287,187.3449,187.2287,187.2577,1651.0
2020-12-18 15:30:00,193.37,193.77,193.37,193.77,3422.0,187.3546,187.7422,187.3546,187.7422,3422.0
2020-12-18 15:35:00,193.68,193.79,193.43,193.54,6606.0,187.655,187.7616,187.4128,187.5193,6606.0
2020-12-18 15:40:00,193.44,193.98,193.4,193.93,6575.0,187.4225,187.9457,187.3837,187.8972,6575.0
2020-12-18 15:45:00,193.95,194.44,193.91,194.34,7528.0,187.9166,188.3914,187.8778,188.2945,7528.0
2020-12-18 15:50:00,194.43,195.21,194.0,194.92,14097.0,188.3817,189.1374,187.965,188.8564,14097.0
2020-12-18 15:55:00,195.09,195.63,194.81,195.16,35122.0,189.0211,189.5443,188.7498,189.089,35122.0
2020-12-21 09:30:00,192.2,193.94,191.78,193.16,5148.0,186.221,187.9069,185.8141,187.1512,5148.0
2020-12-21 09:35:00,193.25,193.26,191.97,191.97,1856.0,187.2384,187.2481,185.9982,185.9982,1856.0
2020-12-21 09:40:00,191.8,192.07,190.83,191.12,1500.0,185.8335,186.0951,184.8937,185.1746,1500.0
2020-12-21 09:45:00,191.28,191.84,190.92,191.11,5135.0,185.3297,185.8722,184.9809,185.1649,5135.0
2020-12-21 09:50:00,191.1,191.58,190.98,191.42,5280.0,185.1553,185.6203,185.039,185.4653,5280.0
2020-12-21 09:55:00,191.7,192.01,190.98,191.71,3325.0,185.7366,186.0369,185.039,185.7463,3325.0
2020-12-21 10:00:00,191.38,191.59,190.22,190.22,3470.0,185.4265,185.63,184.3026,184.3026,3470.0
2020-12-21 10:05:00,190.21,191.06,190.01,191.0,5238.0,184.2929,185.1165,184.0992,185.0584,5238.0
2020-12-21 10:10:00,190.83,190.97,190.2,190.27,2107.0,184.8937,185.0293,184.2832,184.3511,2107.0
2020-12-21 10:15:00,190.27,190.54,189.7,189.96,5358.0,184.3511,184.6127,183.7988,184.0507,5358.0
2020-12-21 10:20:00,189.89,189.89,189.3,189.71,1568.0,183.9829,183.9829,183.4112,183.8085,1568.0
2020-12-21 10:25:00,189.84,190.25,189.64,190.25,3104.0,183.9344,184.3317,183.7407,184.3317,3104.0
2020-12-21 10:30:00,190.22,190.59,190.22,190.59,1303.0,184.3026,184.6611,184.3026,184.6611,1303.0
2020-12-21 10:35:00,190.68,190.93,190.61,190.64,990.0,184.7483,184.9905,184.6805,184.7096,990.0
2020-12-21 10:40:00,191.13,191.56,191.08,191.49,500.0,185.1843,185.6009,185.1359,185.5331,500.0
2020-12-21 10:45:00,191.3,191.48,191.17,191.38,3761.0,185.349,185.5234,185.2231,185.4265,3761.0
2020-12-21 10:50:00,191.43,191.65,191.09,191.49,6027.0,185.475,185.6881,185.1456,185.5331,6027.0
2020-12-21 10:55:00,191.63,191.66,191.11,191.12,546.0,185.6688,185.6978,185.1649,185.1746,546.0
2020-12-21 11:00:00,191.19,191.59,191.16,191.59,1689.0,185.2425,185.63,185.2134,185.63,1689.0
2020-12-21 11:05:00,191.59,191.59,191.5,191.5,500.0,185.63,185.63,185.5428,185.5428,500.0
2020-12-21 11:10:00,191.63,191.67,191.54,191.62,1800.0,185.6688,185.7075,185.5816,185.6591,1800.0
2020-12-21 11:15:00,191.71,191.71,191.41,191.69,899.0,185.7463,185.7463,185.4556,185.7269,899.0
2020-12-21 11:20:00,191.66,192.39,191.64,192.39,2777.0,185.6978,186.4051,185.6785,186.4051,2777.0
2020-12-21 11:25:00,192.3,192.37,192.18,192.28,1131.0,186.3179,186.3857,186.2017,186.2985,1131.0
2020-12-21 11:30:00,192.49,192.72,192.49,192.56,1416.0,186.502,186.7249,186.502,186.5698,1416.0
2020-12-21 11:35:00,192.48,192.79,192.47,192.73,1200.0,186.4923,186.7927,186.4826,186.7345,1200.0
2020-12-21 11:40:00,192.91,192.99,192.9,192.97,700.0,186.9089,186.9865,186.8993,186.9671,700.0
2020-12-21 11:45:00,192.91,193.48,192.84,193.48,1447.0,186.9089,187.4612,186.8411,187.4612,1447.0
2020-12-21 11:50:00,193.53,193.55,193.35,193.4,800.0,187.5097,187.529,187.3353,187.3837,800.0
2020-12-21 11:55:00,193.43,193.43,193.36,193.36,200.0,187.4128,187.4128,187.3449,187.3449,200.0
2020-12-21 12:00:00,193.26,193.43,193.26,193.38,723.0,187.2481,187.4128,187.2481,187.3643,723.0
2020-12-21 12:05:00,193.26,193.41,193.26,193.28,1100.0,187.2481,187.3934,187.2481,187.2674,1100.0
2020-12-21 12:10:00,193.43,193.59,193.42,193.59,948.0,187.4128,187.5678,187.4031,187.5678,948.0
2020-12-21 12:15:00,193.63,193.79,193.38,193.4,3584.0,187.6065,187.7616,187.3643,187.3837,3584.0
2020-12-21 12:20:00,193.37,193.56,193.36,193.49,1410.0,187.3546,187.5387,187.3449,187.4709,1410.0
2020-12-21 12:25:00,193.71,193.75,193.71,193.75,400.0,187.6841,187.7228,187.6841,187.7228,400.0
2020-12-21 12:30:00,193.82,193.92,193.77,193.78,952.0,187.7906,187.8875,187.7422,187.7519,952.0
2020-12-21 12:35:00,193.81,194.13,193.76,194.12,918.0,187.7809,188.091,187.7325,188.0813,918.0
2020-12-21 12:40:00,194.11,194.11,194.07,194.07,200.0,188.0716,188.0716,188.0329,188.0329,200.0
2020-12-21 12:45:00,194.08,194.54,194.06,194.54,1300.0,188.0426,188.4882,188.0232,188.4882,1300.0
2020-12-21 12:50:00,194.56,194.56,194.45,194.51,1522.0,188.5076,188.5076,188.401,188.4592,1522.0
2020-12-21 12:55:00,194.46,194.52,194.35,194.52,1351.0,188.4107,188.4689,188.3042,188.4689,1351.0
2020-12-21 13:00:00,194.37,194.46,194.15,194.22,4044.0,188.3235,188.4107,188.1104,188.1782,4044.0
2020-12-21 13:05:00,194.14,194.14,194.1,194.1,880.0,188.1007,188.1007,188.0619,188.0619,880.0
2020-12-21 13:10:00,194.04,194.22,194.0,194.12,839.0,188.0038,188.1782,187.965,188.0813,839.0
2020-12-21 13:15:00,194.12,194.35,194.12,194.35,1000.0,188.0813,188.3042,188.0813,188.3042,1000.0
2020-12-21 13:20:00,194.29,194.44,194.25,194.3,1658.0,188.246,188.3914,188.2073,188.2557,1658.0
2020-12-21 13:25:00,194.15,194.33,193.99,194.33,643.0,188.1104,188.2848,187.9553,188.2848,643.0
2020-12-21 13:30:00,194.33,194.69,194.3,194.62,4096.0,188.2848,188.6336,188.2557,188.5658,4096.0
2020-12-21 13:35:00,194.66,194.66,194.28,194.37,1700.0,188.6045,188.6045,188.2363,188.3235,1700.0
2020-12-21 13:40:00,194.47,194.5,194.41,194.5,776.0,188.4204,188.4495,188.3623,188.4495,776.0
2020-12-21 13:45:00,194.42,194.49,194.32,194.35,825.0,188.372,188.4398,188.2751,188.3042,825.0
2020-12-21 13:50:00,194.39,194.48,194.33,194.41,3179.0,188.3429,188.4301,188.2848,188.3623,3179.0
2020-12-21 13:55:00,194.49,194.79,194.48,194.66,400.0,188.4398,188.7305,188.4301,188.6045,400.0
2020-12-21 14:00:00,194.65,194.65,194.37,194.48,1400.0,188.5948,188.5948,188.3235,188.4301,1400.0
2020-12-21 14:05:00,194.48,194.48,194.28,194.28,600.0,188.4301,188.4301,188.2363,188.2363,600.0
2020-12-21 14:10:00,194.34,194.41,194.33,194.41,1100.0,188.2945,188.3623,188.2848,188.3623,1100.0
2020-12-21 14:15:00,194.35,194.37,194.25,194.27,1382.0,188.3042,188.3235,188.2073,188.2266,1382.0
2020-12-21 14:20:00,194.25,194.63,194.25,194.58,1004.0,188.2073,188.5754,188.2073,188.527,1004.0
2020-12-21 14:25:00,194.5,194.5,194.5,194.5,100.0,188.4495,188.4495,188.4495,188.4495,100.0
2020-12-21 14:30:00,194.45,194.53,194.39,194.49,1608.0,188.401,188.4786,188.3429,188.4398,1608.0
2020-12-21 14:35:00,194.56,194.73,194.53,194.61,2000.0,188.5076,188.6723,188.4786,188.5561,2000.0
2020-12-21 14:40:00,194.62,194.67,194.52,194.64,1004.0,188.5658,188.6142,188.4689,188.5851,1004.0
2020-12-21 14:45:00,194.72,194.9,194.71,194.86,1300.0,188.6626,188.837,188.653,188.7983,1300.0
2020-12-21 14:50:00,194.8,194.9,194.78,194.81,1070.0,188.7402,188.837,188.7208,188.7498,1070.0
2020-12-21 14:55:00,194.78,194.78,194.61,194.61,824.0,188.7208,188.7208,188.5561,188.5561,824.0
2020-12-21 15:00:00,194.68,194.68,194.59,194.59,630.0,188.6239,188.6239,188.5367,188.5367,630.0
2020-12-21 15:05:00,194.7,194.71,194.45,194.54,3737.0,188.6433,188.653,188.401,188.4882,3737.0
2020-12-21 15:10:00,194.4,194.72,194.4,194.67,1302.0,188.3526,188.6626,188.3526,188.6142,1302.0
2020-12-21 15:15:00,194.66,194.66,194.47,194.61,1662.0,188.6045,188.6045,188.4204,188.5561,1662.0
2020-12-21 15:20:00,194.58,194.65,194.46,194.57,1047.0,188.527,188.5948,188.4107,188.5173,1047.0
2020-12-21 15:25:00,194.56,194.79,194.56,194.78,4448.0,188.5076,188.7305,188.5076,188.7208,4448.0
2020-12-21 15:30:00,194.74,194.74,194.34,194.38,1664.0,188.682,188.682,188.2945,188.3332,1664.0
2020-12-21 15:35:00,194.36,194.36,194.07,194.31,6805.0,188.3138,188.3138,188.0329,188.2654,6805.0
2020-12-21 15:40:00,194.39,194.39,194.05,194.17,4080.0,188.3429,188.3429,188.0135,188.1298,4080.0
2020-12-21 15:45:00,194.21,194.33,194.19,194.32,4145.0,188.1685,188.2848,188.1491,188.2751,4145.0
2020-12-21 15:50:00,194.21,194.26,193.89,194.23,10638.0,188.1685,188.217,187.8585,188.1879,10638.0
2020-12-21 15:55:00,194.31,194.6,194.09,194.45,20089.0,188.2654,188.5464,188.0522,188.401,20089.0
2020-12-22 09:30:00,193.95,194.23,193.86,194.22,3760.0,187.9166,188.1879,187.8294,188.1782,3760.0
2020-12-22 09:35:00,193.94,194.01,193.63,193.63,668.0,187.9069,187.9747,187.6065,187.6065,668.0
2020-12-22 09:40:00,193.56,193.75,193.56,193.74,1100.0,187.5387,187.7228,187.5387,187.7131,1100.0
2020-12-22 09:45:00,193.77,194.34,193.77,194.32,1514.0,187.7422,188.2945,187.7422,188.2751,1514.0
2020-12-22 09:50:00,194.31,194.63,194.3,194.39,901.0,188.2654,188.5754,188.2557,188.3429,901.0
2020-12-22 09:55:00,194.5,194.57,193.99,193.99,900.0,188.4495,188.5173,187.9553,187.9553,900.0
2020-12-22 10:00:00,193.94,194.12,193.58,193.83,4020.0,187.9069,188.0813,187.5581,187.8003,4020.0
2020-12-22 10:05:00,193.7,193.95,193.51,193.82,1200.0,187.6744,187.9166,187.4903,187.7906,1200.0
2020-12-22 10:10:00,193.67,193.67,192.82,192.98,5433.0,187.6453,187.6453,186.8217,186.9768,5433.0
2020-12-22 10:15:00,193.11,193.28,193.05,193.28,800.0,187.1027,187.2674,187.0446,187.2674,800.0
2020-12-22 10:20:00,193.46,193.69,193.46,193.68,905.0,187.4418,187.6647,187.4418,187.655,905.0
2020-12-22 10:25:00,193.69,193.84,193.69,193.77,1900.0,187.6647,187.81,187.6647,187.7422,1900.0
2020-12-22 10:30:00,193.83,194.29,193.83,194.21,1600.0,187.8003,188.246,187.8003,188.1685,1600.0
2020-12-22 10:35:00,194.2,194.44,194.14,194.36,1366.0,188.1588,188.3914,188.1007,188.3138,1366.0
2020-12-22 10:40:00,194.34,194.39,194.34,194.39,200.0,188.2945,188.3429,188.2945,188.3429,200.0
2020-12-22 10:45:00,194.31,194.43,193.94,194.04,1200.0,188.2654,188.3817,187.9069,188.0038,1200.0
2020-12-22 10:50:00,193.85,194.0,193.78,193.78,650.0,187.8197,187.965,187.7519,187.7519,650.0
2020-12-22 10:55:00,193.89,194.12,193.89,194.12,1400.0,187.8585,188.0813,187.8585,188.0813,1400.0
2020-12-22 11:00:00,194.12,194.12,193.63,193.63,1011.0,188.0813,188.0813,187.6065,187.6065,1011.0
2020-12-22 11:05:00,193.61,194.29,193.57,194.29,3460.0,187.5872,188.246,187.5484,188.246,3460.0
2020-12-22 11:10:00,194.11,194.14,193.83,194.14,2504.0,188.0716,188.1007,187.8003,188.1007,2504.0
2020-12-22 11:15:00,194.11,194.45,194.11,194.45,4049.0,188.0716,188.401,188.0716,188.401,4049.0
2020-12-22 11:20:00,194.4,194.41,193.84,193.84,1000.0,188.3526,188.3623,187.81,187.81,1000.0
2020-12-22 11:25:00,193.81,193.81,193.45,193.55,1100.0,187.7809,187.7809,187.4321,187.529,1100.0
2020-12-22 11:30:00,193.6,193.8,193.21,193.59,5680.0,187.5775,187.7713,187.1996,187.5678,5680.0
2020-12-22 11:35:00,193.56,193.61,193.35,193.45,1000.0,187.5387,187.5872,187.3353,187.4321,1000.0
2020-12-22 11:40:00,193.3,193.34,193.07,193.17,2600.0,187.2868,187.3256,187.064,187.1609,2600.0
2020-12-22 11:45:00,193.11,193.24,193.11,193.12,900.0,187.1027,187.2287,187.1027,187.1124,900.0
2020-12-22 11:50:00,193.04,193.28,192.96,193.28,6525.0,187.0349,187.2674,186.9574,187.2674,6525.0
2020-12-22 11:55:00,193.21,193.42,193.2,193.24,2476.0,187.1996,187.4031,187.1899,187.2287,2476.0
2020-12-22 12:00:00,193.29,193.35,193.29,193.35,1100.0,187.2771,187.3353,187.2771,187.3353,1100.0
2020-12-22 12:05:00,193.39,193.39,193.32,193.32,300.0,187.374,187.374,187.3062,187.3062,300.0
2020-12-22 12:10:00,193.39,193.55,193.28,193.5,3304.0,187.374,187.529,187.2674,187.4806,3304.0
2020-12-22 12:15:00,193.5,193.71,193.5,193.69,1319.0,187.4806,187.6841,187.4806,187.6647,1319.0
2020-12-22 12:20:00,193.71,193.83,193.71,193.73,802.0,187.6841,187.8003,187.6841,187.7034,802.0
2020-12-22 12:25:00,193.6,193.6,193.5,193.5,1021.0,187.5775,187.5775,187.4806,187.4806,1021.0
2020-12-22 12:30:00,193.5,193.55,193.39,193.39,2655.0,187.4806,187.529,187.374,187.374,2655.0
2020-12-22 12:35:00,193.5,193.65,193.5,193.65,1100.0,187.4806,187.6259,187.4806,187.6259,1100.0
2020-12-22 12:40:00,193.65,193.83,193.65,193.81,1564.0,187.6259,187.8003,187.6259,187.7809,1564.0
2020-12-22 12:45:00,193.84,193.92,193.79,193.79,800.0,187.81,187.8875,187.7616,187.7616,800.0
2020-12-22 12:50:00,193.86,193.89,193.8,193.89,600.0,187.8294,187.8585,187.7713,187.8585,600.0
2020-12-22 12:55:00,193.73,193.74,193.59,193.68,1720.0,187.7034,187.7131,187.5678,187.655,1720.0
2020-12-22 13:00:00,193.76,193.77,193.67,193.74,900.0,187.7325,187.7422,187.6453,187.7131,900.0
2020-12-22 13:05:00,193.69,193.76,193.61,193.61,600.0,187.6647,187.7325,187.5872,187.5872,600.0
2020-12-22 13:10:00,193.64,193.64,193.6,193.61,300.0,187.6162,187.6162,187.5775,187.5872,300.0
2020-12-22 13:15:00,193.53,193.65,193.45,193.58,1200.0,187.5097,187.6259,187.4321,187.5581,1200.0
2020-12-22 13:20:00,193.64,193.69,193.56,193.59,1113.0,187.6162,187.6647,187.5387,187.5678,1113.0
2020-12-22 13:25:00,193.48,193.57,193.48,193.53,1301.0,187.4612,187.5484,187.4612,187.5097,1301.0
2020-12-22 13:30:00,193.55,193.57,193.53,193.53,300.0,187.529,187.5484,187.5097,187.5097,300.0
2020-12-22 13:35:00,193.59,193.86,193.56,193.86,1033.0,187.5678,187.8294,187.5387,187.8294,1033.0
2020-12-22 13:40:00,193.89,193.89,193.57,193.67,2101.0,187.8585,187.8585,187.5484,187.6453,2101.0
2020-12-22 13:45:00,193.67,193.71,193.67,193.69,400.0,187.6453,187.6841,187.6453,187.6647,400.0
2020-12-22 13:50:00,193.89,193.9,193.82,193.83,2145.0,187.8585,187.8681,187.7906,187.8003,2145.0
2020-12-22 13:55:00,193.7,193.76,193.5,193.57,1194.0,187.6744,187.7325,187.4806,187.5484,1194.0
2020-12-22 14:00:00,193.51,193.68,193.43,193.59,1733.0,187.4903,187.655,187.4128,187.5678,1733.0
2020-12-22 14:05:00,193.56,193.56,193.27,193.4,2275.0,187.5387,187.5387,187.2577,187.3837,2275.0
2020-12-22 14:10:00,193.49,193.5,193.49,193.49,307.0,187.4709,187.4806,187.4709,187.4709,307.0
2020-12-22 14:15:00,193.43,193.73,193.43,193.73,1291.0,187.4128,187.7034,187.4128,187.7034,1291.0
2020-12-22 14:20:00,193.73,193.8,193.56,193.66,2541.0,187.7034,187.7713,187.5387,187.6356,2541.0
2020-12-22 14:25:00,193.69,193.93,193.64,193.84,3859.0,187.6647,187.8972,187.6162,187.81,3859.0
2020-12-22 14:30:00,193.89,193.94,193.6,193.79,5815.0,187.8585,187.9069,187.5775,187.7616,5815.0
2020-12-22 14:35:00,193.93,194.01,193.7,193.8,1200.0,187.8972,187.9747,187.6744,187.7713,1200.0
2020-12-22 14:40:00,193.71,193.71,193.07,193.07,1800.0,187.6841,187.6841,187.064,187.064,1800.0
2020-12-22 14:45:00,193.15,193.45,193.13,193.38,1699.0,187.1415,187.4321,187.1221,187.3643,1699.0
2020-12-22 14:50:00,193.48,193.65,193.48,193.52,400.0,187.4612,187.6259,187.4612,187.5,400.0
2020-12-22 14:55:00,193.52,193.74,193.52,193.65,1000.0,187.5,187.7131,187.5,187.6259,1000.0
2020-12-22 15:00:00,193.68,193.73,193.57,193.71,2706.0,187.655,187.7034,187.5484,187.6841,2706.0
2020-12-22 15:05:00,193.71,193.83,193.71,193.78,3077.0,187.6841,187.8003,187.6841,187.7519,3077.0
2020-12-22 15:10:00,193.78,193.87,193.69,193.85,3422.0,187.7519,187.8391,187.6647,187.8197,3422.0
2020-12-22 15:15:00,193.84,193.97,193.8,193.97,1452.0,187.81,187.936,187.7713,187.936,1452.0
2020-12-22 15:20:00,194.02,194.17,194.01,194.05,3847.0,187.9844,188.1298,187.9747,188.0135,3847.0
2020-12-22 15:25:00,194.06,194.14,193.94,193.94,2800.0,188.0232,188.1007,187.9069,187.9069,2800.0
2020-12-22 15:30:00,193.89,194.2,193.89,194.13,2514.0,187.8585,188.1588,187.8585,188.091,2514.0
2020-12-22 15:35:00,194.11,194.26,194.09,194.09,3400.0,188.0716,188.217,188.0522,188.0522,3400.0
2020-12-22 15:40:00,194.13,194.38,194.13,194.3,4687.0,188.091,188.3332,188.091,188.2557,4687.0
2020-12-22 15:45:00,194.34,194.51,194.27,194.32,5902.0,188.2945,188.4592,188.2266,188.2751,5902.0
2020-12-22 15:50:00,194.32,194.32,194.07,194.29,8164.0,188.2751,188.2751,188.0329,188.246,8164.0
2020-12-22 15:55:00,194.33,194.35,193.91,193.96,17611.0,188.2848,188.3042,187.8778,187.9263,17611.0
2020-12-23 09:30:00,194.17,194.85,194.17,194.32,5449.0,188.1298,188.7886,188.1298,188.2751,5449.0
2020-12-23 09:35:00,194.11,194.27,193.82,193.87,1502.0,188.0716,188.2266,187.7906,187.8391,1502.0
2020-12-23 09:40:00,193.84,194.2,193.83,193.83,2600.0,187.81,188.1588,187.8003,187.8003,2600.0
2020-12-23 09:45:00,193.76,194.51,193.76,194.21,3885.0,187.7325,188.4592,187.7325,188.1685,3885.0
2020-12-23 09:50:00,194.57,194.57,194.57,194.57,100.0,188.5173,188.5173,188.5173,188.5173,100.0
2020-12-23 09:55:00,194.52,194.8,194.49,194.49,1200.0,188.4689,188.7402,188.4398,188.4398,1200.0
2020-12-23 10:00:00,194.46,194.46,194.05,194.22,1201.0,188.4107,188.4107,188.0135,188.1782,1201.0
2020-12-23 10:05:00,193.97,193.97,193.9,193.9,600.0,187.936,187.936,187.8681,187.8681,600.0
2020-12-23 10:10:00,193.96,193.96,193.95,193.96,100.0,187.9263,187.9263,187.9166,187.9263,100.0
2020-12-23 10:15:00,193.61,193.91,193.52,193.53,900.0,187.5872,187.8778,187.5,187.5097,900.0
2020-12-23 10:20:00,193.6,193.85,193.54,193.84,800.0,187.5775,187.8197,187.5193,187.81,800.0
2020-12-23 10:25:00,193.56,193.56,193.2,193.2,701.0,187.5387,187.5387,187.1899,187.1899,701.0
2020-12-23 10:30:00,193.13,193.27,193.11,193.27,700.0,187.1221,187.2577,187.1027,187.2577,700.0
2020-12-23 10:35:00,193.28,193.28,193.01,193.01,700.0,187.2674,187.2674,187.0058,187.0058,700.0
2020-12-23 10:40:00,192.86,192.95,192.75,192.94,500.0,186.8605,186.9477,186.7539,186.938,500.0
2020-12-23 10:45:00,192.88,192.91,192.83,192.87,1425.0,186.8799,186.9089,186.8314,186.8702,1425.0
2020-12-23 10:50:00,192.99,193.25,192.84,193.17,5439.0,186.9865,187.2384,186.8411,187.1609,5439.0
2020-12-23 10:55:00,193.1,193.23,192.92,193.06,1700.0,187.093,187.219,186.9186,187.0543,1700.0
2020-12-23 11:00:00,193.17,193.17,192.94,193.15,500.0,187.1609,187.1609,186.938,187.1415,500.0
2020-12-23 11:05:00,193.22,193.3,193.13,193.3,2028.0,187.2093,187.2868,187.1221,187.2868,2028.0
2020-12-23 11:10:00,193.37,193.43,193.33,193.33,303.0,187.3546,187.4128,187.3159,187.3159,303.0
2020-12-23 11:15:00,193.33,193.33,193.33,193.33,0.0,187.3159,187.3159,187.3159,187.3159,0.0
2020-12-23 11:20:00,193.56,193.56,193.37,193.42,1345.0,187.5387,187.5387,187.3546,187.4031,1345.0
2020-12-23 11:25:00,193.42,193.42,193.42,193.42,200.0,187.4031,187.4031,187.4031,187.4031,200.0
2020-12-23 11:30:00,193.21,193.21,193.19,193.19,200.0,187.1996,187.1996,187.1802,187.1802,200.0
2020-12-23 11:35:00,193.24,193.31,193.24,193.29,427.0,187.2287,187.2965,187.2287,187.2771,427.0
2020-12-23 11:40:00,193.47,193.47,193.23,193.23,500.0,187.4515,187.4515,187.219,187.219,500.0
2020-12-23 11:45:00,193.24,193.24,193.17,193.17,700.0,187.2287,187.2287,187.1609,187.1609,700.0
2020-12-23 11:50:00,193.08,193.2,193.08,193.1,300.0,187.0737,187.1899,187.0737,187.093,300.0
2020-12-23 11:55:00,193.15,193.15,193.15,193.15,100.0,187.1415,187.1415,187.1415,187.1415,100.0
2020-12-23 12:00:00,193.22,193.57,193.21,193.5,2826.0,187.2093,187.5484,187.1996,187.4806,2826.0
2020-12-23 12:05:00,193.55,193.55,193.41,193.41,1200.0,187.529,187.529,187.3934,187.3934,1200.0
2020-12-23 12:10:00,193.53,193.53,193.52,193.53,100.0,187.5097,187.5097,187.5,187.5097,100.0
2020-12-23 12:15:00,193.5,193.5,193.36,193.44,630.0,187.4806,187.4806,187.3449,187.4225,630.0
2020-12-23 12:20:00,193.4,194.02,193.28,193.98,10150.0,187.3837,187.9844,187.2674,187.9457,10150.0
2020-12-23 12:25:00,194.01,194.2,194.0,194.07,400.0,187.9747,188.1588,187.965,188.0329,400.0
2020-12-23 12:30:00,194.04,194.04,193.84,193.86,7900.0,188.0038,188.0038,187.81,187.8294,7900.0
2020-12-23 12:35:00,193.79,193.91,193.57,193.66,2748.0,187.7616,187.8778,187.5484,187.6356,2748.0
2020-12-23 12:40:00,193.89,194.06,193.78,193.78,1018.0,187.8585,188.0232,187.7519,187.7519,1018.0
2020-12-23 12:45:00,193.7,193.7,193.61,193.61,200.0,187.6744,187.6744,187.5872,187.5872,200.0
2020-12-23 12:50:00,193.57,193.63,193.55,193.63,500.0,187.5484,187.6065,187.529,187.6065,500.0
2020-12-23 12:55:00,193.64,193.69,193.64,193.69,200.0,187.6162,187.6647,187.6162,187.6647,200.0
2020-12-23 13:00:00,193.59,193.73,193.59,193.73,600.0,187.5678,187.7034,187.5678,187.7034,600.0
2020-12-23 13:05:00,193.87,193.87,193.84,193.84,200.0,187.8391,187.8391,187.81,187.81,200.0
2020-12-23 13:10:00,193.75,193.86,193.75,193.77,600.0,187.7228,187.8294,187.7228,187.7422,600.0
2020-12-23 13:15:00,193.77,193.77,193.68,193.68,800.0,187.7422,187.7422,187.655,187.655,800.0
2020-12-23 13:20:00,193.65,193.68,193.62,193.64,500.0,187.6259,187.655,187.5969,187.6162,500.0
2020-12-23 13:25:00,193.44,193.59,193.44,193.55,400.0,187.4225,187.5678,187.4225,187.529,400.0
2020-12-23 13:30:00,193.44,193.46,193.39,193.4,400.0,187.4225,187.4418,187.374,187.3837,400.0
2020-12-23 13:35:00,193.45,193.45,193.33,193.33,2134.0,187.4321,187.4321,187.3159,187.3159,2134.0
2020-12-23 13:40:00,193.25,193.25,193.08,193.11,2239.0,187.2384,187.2384,187.0737,187.1027,2239.0
2020-12-23 13:45:00,193.22,193.41,193.22,193.41,640.0,187.2093,187.3934,187.2093,187.3934,640.0
2020-12-23 13:50:00,193.4,193.4,193.4,193.4,100.0,187.3837,187.3837,187.3837,187.3837,100.0
2020-12-23 13:55:00,193.37,193.44,193.2,193.43,5400.0,187.3546,187.4225,187.1899,187.4128,5400.0
2020-12-23 14:00:00,193.4,193.65,193.4,193.65,500.0,187.3837,187.6259,187.3837,187.6259,500.0
2020-12-23 14:05:00,193.46,193.46,193.34,193.34,500.0,187.4418,187.4418,187.3256,187.3256,500.0
2020-12-23 14:10:00,193.31,193.48,193.26,193.44,900.0,187.2965,187.4612,187.2481,187.4225,900.0
2020-12-23 14:15:00,193.5,193.5,193.42,193.43,500.0,187.4806,187.4806,187.4031,187.4128,500.0
2020-12-23 14:20:00,193.48,193.49,193.42,193.49,842.0,187.4612,187.4709,187.4031,187.4709,842.0
2020-12-23 14:25:00,193.41,193.48,193.32,193.32,400.0,187.3934,187.4612,187.3062,187.3062,400.0
2020-12-23 14:30:00,193.45,193.45,193.45,193.45,100.0,187.4321,187.4321,187.4321,187.4321,100.0
2020-12-23 14:35:00,193.34,193.44,193.34,193.44,300.0,187.3256,187.4225,187.3256,187.4225,300.0
2020-12-23 14:40:00,193.37,193.46,193.33,193.33,1331.0,187.3546,187.4418,187.3159,187.3159,1331.0
2020-12-23 14:45:00,193.32,193.42,193.32,193.42,500.0,187.3062,187.4031,187.3062,187.4031,500.0
2020-12-23 14:50:00,193.38,193.39,193.18,193.18,400.0,187.3643,187.374,187.1705,187.1705,400.0
2020-12-23 14:55:00,193.14,193.15,193.1,193.1,550.0,187.1318,187.1415,187.093,187.093,550.0
2020-12-23 15:00:00,193.0,193.32,193.0,193.32,997.0,186.9961,187.3062,186.9961,187.3062,997.0
2020-12-23 15:05:00,193.25,193.31,193.23,193.24,1858.0,187.2384,187.2965,187.219,187.2287,1858.0
2020-12-23 15:10:00,193.2,193.32,193.2,193.27,906.0,187.1899,187.3062,187.1899,187.2577,906.0
2020-12-23 15:15:00,193.27,193.28,193.22,193.22,500.0,187.2577,187.2674,187.2093,187.2093,500.0
2020-12-23 15:20:00,193.3,193.39,193.27,193.34,1100.0,187.2868,187.374,187.2577,187.3256,1100.0
2020-12-23 15:25:00,193.49,193.6,193.39,193.59,2657.0,187.4709,187.5775,187.374,187.5678,2657.0
2020-12-23 15:30:00,193.58,193.75,193.51,193.54,2400.0,187.5581,187.7228,187.4903,187.5193,2400.0
2020-12-23 15:35:00,193.53,193.54,193.26,193.46,1701.0,187.5097,187.5193,187.2481,187.4418,1701.0
2020-12-23 15:40:00,193.54,193.64,193.43,193.52,2437.0,187.5193,187.6162,187.4128,187.5,2437.0
2020-12-23 15:45:00,193.48,193.66,193.43,193.48,3943.0,187.4612,187.6356,187.4128,187.4612,3943.0
2020-12-23 15:50:00,193.43,193.5,192.95,192.95,7054.0,187.4128,187.4806,186.9477,186.9477,7054.0
2020-12-23 15:55:00,193.04,193.2,192.76,192.87,23864.0,187.0349,187.1899,186.7636,186.8702,23864.0
2020-12-24 09:30:00,193.41,194.06,193.41,194.06,2935.0,187.3934,188.0232,187.3934,188.0232,2935.0
2020-12-24 09:35:00,194.06,194.06,194.06,194.06,0.0,188.0232,188.0232,188.0232,188.0232,0.0
2020-12-24 09:40:00,193.75,193.76,193.75,193.75,100.0,187.7228,187.7325,187.7228,187.7228,100.0
2020-12-24 09:45:00,193.48,193.48,193.24,193.24,693.0,187.4612,187.4612,187.2287,187.2287,693.0
2020-12-24 09:50:00,193.04,193.5,193.04,193.37,1500.0,187.0349,187.4806,187.0349,187.3546,1500.0
2020-12-24 09:55:00,193.11,193.68,193.11,193.68,801.0,187.1027,187.655,187.1027,187.655,801.0
2020-12-24 10:00:00,194.03,194.12,194.03,194.11,700.0,187.9941,188.0813,187.9941,188.0716,700.0
2020-12-24 10:05:00,194.44,194.45,193.95,193.96,1900.0,188.3914,188.401,187.9166,187.9263,1900.0
2020-12-24 10:10:00,193.84,193.86,193.64,193.8,1201.0,187.81,187.8294,187.6162,187.7713,1201.0
2020-12-24 10:15:00,193.7,194.12,193.7,194.12,300.0,187.6744,188.0813,187.6744,188.0813,300.0
2020-12-24 10:20:00,194.02,194.03,194.01,194.02,774.0,187.9844,187.9941,187.9747,187.9844,774.0
2020-12-24 10:25:00,194.03,194.17,193.87,193.93,2051.0,187.9941,188.1298,187.8391,187.8972,2051.0
2020-12-24 10:30:00,193.98,193.98,193.72,193.83,2177.0,187.9457,187.9457,187.6937,187.8003,2177.0
2020-12-24 10:35:00,193.88,193.88,193.8,193.81,1330.0,187.8488,187.8488,187.7713,187.7809,1330.0
2020-12-24 10:40:00,193.69,193.69,193.44,193.5,900.0,187.6647,187.6647,187.4225,187.4806,900.0
2020-12-24 10:45:00,193.55,193.63,193.46,193.46,1961.0,187.529,187.6065,187.4418,187.4418,1961.0
2020-12-24 10:50:00,193.53,193.53,193.41,193.41,325.0,187.5097,187.5097,187.3934,187.3934,325.0
2020-12-24 10:55:00,193.49,193.72,193.49,193.71,1466.0,187.4709,187.6937,187.4709,187.6841,1466.0
2020-12-24 11:00:00,193.67,193.89,193.67,193.89,1823.0,187.6453,187.8585,187.6453,187.8585,1823.0
2020-12-24 11:05:00,193.88,194.09,193.87,193.99,566.0,187.8488,188.0522,187.8391,187.9553,566.0
2020-12-24 11:10:00,194.03,194.03,194.03,194.03,300.0,187.9941,187.9941,187.9941,187.9941,300.0
2020-12-24 11:15:00,193.96,193.98,193.67,193.68,1200.0,187.9263,187.9457,187.6453,187.655,1200.0
2020-12-24 11:20:00,193.75,193.84,193.56,193.56,1231.0,187.7228,187.81,187.5387,187.5387,1231.0
2020-12-24 11:25:00,193.71,193.71,193.56,193.62,700.0,187.6841,187.6841,187.5387,187.5969,700.0
2020-12-24 11:30:00,193.57,193.68,193.56,193.62,1511.0,187.5484,187.655,187.5387,187.5969,1511.0
2020-12-24 11:35:00,193.56,193.62,193.53,193.59,650.0,187.5387,187.5969,187.5097,187.5678,650.0
2020-12-24 11:40:00,193.54,193.6,193.54,193.56,300.0,187.5193,187.5775,187.5193,187.5387,300.0
2020-12-24 11:45:00,193.45,193.55,193.45,193.5,500.0,187.4321,187.529,187.4321,187.4806,500.0
2020-12-24 11:50:00,193.5,193.5,193.5,193.5,0.0,187.4806,187.4806,187.4806,187.4806,0.0
2020-12-24 11:55:00,193.4,193.68,193.33,193.67,3273.0,187.3837,187.655,187.3159,187.6453,3273.0
2020-12-24 12:00:00,193.61,193.66,193.52,193.53,2411.0,187.5872,187.6356,187.5,187.5097,2411.0
2020-12-24 12:05:00,193.55,193.82,193.55,193.78,920.0,187.529,187.7906,187.529,187.7519,920.0
2020-12-24 12:10:00,193.78,193.97,193.78,193.89,1004.0,187.7519,187.936,187.7519,187.8585,1004.0
2020-12-24 12:15:00,193.87,193.87,193.79,193.79,383.0,187.8391,187.8391,187.7616,187.7616,383.0
2020-12-24 12:20:00,193.76,193.79,193.76,193.79,800.0,187.7325,187.7616,187.7325,187.7616,800.0
2020-12-24 12:25:00,193.98,194.15,193.97,194.1,836.0,187.9457,188.1104,187.936,188.0619,836.0
2020-12-24 12:30:00,194.17,194.3,194.17,194.3,1269.0,188.1298,188.2557,188.1298,188.2557,1269.0
2020-12-24 12:35:00,194.22,194.22,194.05,194.05,1000.0,188.1782,188.1782,188.0135,188.0135,1000.0
2020-12-24 12:40:00,194.02,194.17,194.02,194.16,600.0,187.9844,188.1298,187.9844,188.1201,600.0
2020-12-24 12:45:00,194.21,194.44,194.21,194.39,1500.0,188.1685,188.3914,188.1685,188.3429,1500.0
2020-12-24 12:50:00,194.44,194.48,194.36,194.36,2832.0,188.3914,188.4301,188.3138,188.3138,2832.0
2020-12-24 12:55:00,194.33,194.44,193.96,193.96,7933.0,188.2848,188.3914,187.9263,187.9263,7933.0
2020-12-28 09:30:00,195.92,195.92,194.29,195.36,7421.0,189.8253,189.8253,188.246,189.2827,7421.0
2020-12-28 09:35:00,195.07,195.52,194.76,195.25,4512.0,189.0018,189.4378,188.7014,189.1762,4512.0
2020-12-28 09:40:00,195.06,195.23,194.51,194.55,1400.0,188.9921,189.1568,188.4592,188.4979,1400.0
2020-12-28 09:45:00,194.24,194.24,194.02,194.23,500.0,188.1976,188.1976,187.9844,188.1879,500.0
2020-12-28 09:50:00,194.34,194.34,193.69,193.84,1190.0,188.2945,188.2945,187.6647,187.81,1190.0
2020-12-28 09:55:00,193.97,194.57,193.97,194.19,2307.0,187.936,188.5173,187.936,188.1491,2307.0
2020-12-28 10:00:00,194.17,194.48,194.13,194.31,800.0,188.1298,188.4301,188.091,188.2654,800.0
2020-12-28 10:05:00,194.28,194.31,193.93,193.93,2300.0,188.2363,188.2654,187.8972,187.8972,2300.0
2020-12-28 10:10:00,194.1,194.51,193.96,193.96,2719.0,188.0619,188.4592,187.9263,187.9263,2719.0
2020-12-28 10:15:00,194.1,194.37,194.1,194.37,300.0,188.0619,188.3235,188.0619,188.3235,300.0
2020-12-28 10:20:00,194.39,194.79,194.39,194.79,1000.0,188.3429,188.7305,188.3429,188.7305,1000.0
2020-12-28 10:25:00,194.8,194.81,194.47,194.7,1601.0,188.7402,188.7498,188.4204,188.6433,1601.0
2020-12-28 10:30:00,194.76,194.88,194.69,194.88,2268.0,188.7014,188.8177,188.6336,188.8177,2268.0
2020-12-28 10:35:00,194.83,194.93,194.82,194.88,901.0,188.7692,188.8661,188.7595,188.8177,901.0
2020-12-28 10:40:00,194.77,194.97,194.67,194.69,1424.0,188.7111,188.9049,188.6142,188.6336,1424.0
2020-12-28 10:45:00,194.76,194.89,194.74,194.78,3926.0,188.7014,188.8274,188.682,188.7208,3926.0
2020-12-28 10:50:00,194.79,195.33,194.79,195.19,5368.0,188.7305,189.2537,188.7305,189.118,5368.0
2020-12-28 10:55:00,195.18,195.36,195.17,195.26,6265.0,189.1083,189.2827,189.0986,189.1858,6265.0
2020-12-28 11:00:00,195.21,195.21,195.0,195.08,2484.0,189.1374,189.1374,188.9339,189.0114,2484.0
2020-12-28 11:05:00,195.01,195.12,194.85,195.11,4235.0,188.9436,189.0502,188.7886,189.0405,4235.0
2020-12-28 11:10:00,195.03,195.03,194.77,194.81,2814.0,188.963,188.963,188.7111,188.7498,2814.0
2020-12-28 11:15:00,194.81,194.82,194.56,194.62,2989.0,188.7498,188.7595,188.5076,188.5658,2989.0
2020-12-28 11:20:00,194.64,194.69,194.52,194.52,1167.0,188.5851,188.6336,188.4689,188.4689,1167.0
2020-12-28 11:25:00,194.46,194.46,194.01,194.3,2596.0,188.4107,188.4107,187.9747,188.2557,2596.0
2020-12-28 11:30:00,194.3,194.53,194.29,194.43,1412.0,188.2557,188.4786,188.246,188.3817,1412.0
2020-12-28 11:35:00,194.43,194.54,194.42,194.47,1500.0,188.3817,188.4882,188.372,188.4204,1500.0
2020-12-28 11:40:00,194.53,194.53,194.17,194.2,2727.0,188.4786,188.4786,188.1298,188.1588,2727.0
2020-12-28 11:45:00,194.2,194.2,193.91,193.94,1502.0,188.1588,188.1588,187.8778,187.9069,1502.0
2020-12-28 11:50:00,193.99,194.21,193.97,194.2,2308.0,187.9553,188.1685,187.936,188.1588,2308.0
2020-12-28 11:55:00,194.11,194.11,193.76,193.83,804.0,188.0716,188.0716,187.7325,187.8003,804.0
2020-12-28 12:00:00,193.86,193.87,193.83,193.84,502.0,187.8294,187.8391,187.8003,187.81,502.0
2020-12-28 12:05:00,193.9,193.91,193.74,193.87,2320.0,187.8681,187.8778,187.7131,187.8391,2320.0
2020-12-28 12:10:00,193.97,193.97,193.9,193.91,400.0,187.936,187.936,187.8681,187.8778,400.0
2020-12-28 12:15:00,193.68,193.7,193.3,193.31,874.0,187.655,187.6744,187.2868,187.2965,874.0
2020-12-28 12:20:00,193.23,193.47,193.23,193.47,1650.0,187.219,187.4515,187.219,187.4515,1650.0
2020-12-28 12:25:00,193.72,193.74,193.62,193.73,934.0,187.6937,187.7131,187.5969,187.7034,934.0
2020-12-28 12:30:00,193.61,193.82,193.6,193.82,1300.0,187.5872,187.7906,187.5775,187.7906,1300.0
2020-12-28 12:35:00,193.84,193.91,193.81,193.85,1821.0,187.81,187.8778,187.7809,187.8197,1821.0
2020-12-28 12:40:00,193.9,193.96,193.86,193.86,1306.0,187.8681,187.9263,187.8294,187.8294,1306.0
2020-12-28 12:45:00,193.86,193.86,193.78,193.78,508.0,187.8294,187.8294,187.7519,187.7519,508.0
2020-12-28 12:50:00,193.82,193.83,193.77,193.78,400.0,187.7906,187.8003,187.7422,187.7519,400.0
2020-12-28 12:55:00,193.76,193.9,193.72,193.86,2709.0,187.7325,187.8681,187.6937,187.8294,2709.0
2020-12-28 13:00:00,193.89,193.91,193.84,193.88,2781.0,187.8585,187.8778,187.81,187.8488,2781.0
2020-12-28 13:05:00,193.89,193.94,193.88,193.91,1330.0,187.8585,187.9069,187.8488,187.8778,1330.0
2020-12-28 13:10:00,193.91,193.91,193.87,193.87,400.0,187.8778,187.8778,187.8391,187.8391,400.0
2020-12-28 13:15:00,193.85,193.89,193.82,193.89,900.0,187.8197,187.8585,187.7906,187.8585,900.0
2020-12-28 13:20:00,193.89,194.02,193.89,193.96,3989.0,187.8585,187.9844,187.8585,187.9263,3989.0
2020-12-28 13:25:00,193.95,194.05,193.94,194.05,700.0,187.9166,188.0135,187.9069,188.0135,700.0
2020-12-28 13:30:00,194.02,194.05,193.91,193.91,1900.0,187.9844,188.0135,187.8778,187.8778,1900.0
2020-12-28 13:35:00,193.97,194.56,193.91,194.56,3838.0,187.936,188.5076,187.8778,188.5076,3838.0
2020-12-28 13:40:00,194.55,194.7,194.47,194.65,2829.0,188.4979,188.6433,188.4204,188.5948,2829.0
2020-12-28 13:45:00,194.75,194.83,194.64,194.7,12750.0,188.6917,188.7692,188.5851,188.6433,12750.0
2020-12-28 13:50:00,194.69,194.78,194.44,194.44,6623.0,188.6336,188.7208,188.3914,188.3914,6623.0
2020-12-28 13:55:00,194.41,194.53,194.24,194.44,5785.0,188.3623,188.4786,188.1976,188.3914,5785.0
2020-12-28 14:00:00,194.49,194.49,194.31,194.36,1350.0,188.4398,188.4398,188.2654,188.3138,1350.0
2020-12-28 14:05:00,194.3,194.31,194.29,194.29,532.0,188.2557,188.2654,188.246,188.246,532.0
2020-12-28 14:10:00,194.37,194.39,194.34,194.34,800.0,188.3235,188.3429,188.2945,188.2945,800.0
2020-12-28 14:15:00,194.25,194.32,194.25,194.32,1034.0,188.2073,188.2751,188.2073,188.2751,1034.0
2020-12-28 14:20:00,194.18,194.33,194.12,194.23,1641.0,188.1394,188.2848,188.0813,188.1879,1641.0
2020-12-28 14:25:00,194.15,194.15,194.0,194.02,465.0,188.1104,188.1104,187.965,187.9844,465.0
2020-12-28 14:30:00,193.92,194.22,193.92,194.22,1470.0,187.8875,188.1782,187.8875,188.1782,1470.0
2020-12-28 14:35:00,194.1,194.1,194.1,194.1,200.0,188.0619,188.0619,188.0619,188.0619,200.0
2020-12-28 14:40:00,194.06,194.21,194.06,194.14,900.0,188.0232,188.1685,188.0232,188.1007,900.0
2020-12-28 14:45:00,194.02,194.08,193.86,194.08,1844.0,187.9844,188.0426,187.8294,188.0426,1844.0
2020-12-28 14:50:00,194.03,194.03,193.9,193.98,662.0,187.9941,187.9941,187.8681,187.9457,662.0
2020-12-28 14:55:00,193.89,193.99,193.82,193.97,1608.0,187.8585,187.9553,187.7906,187.936,1608.0
2020-12-28 15:00:00,194.06,194.21,194.06,194.2,903.0,188.0232,188.1685,188.0232,188.1588,903.0
2020-12-28 15:05:00,194.39,194.44,194.35,194.36,1259.0,188.3429,188.3914,188.3042,188.3138,1259.0
2020-12-28 15:10:00,194.35,194.35,194.3,194.3,900.0,188.3042,188.3042,188.2557,188.2557,900.0
2020-12-28 15:15:00,194.25,194.25,194.1,194.14,1710.0,188.2073,188.2073,188.0619,188.1007,1710.0
2020-12-28 15:20:00,194.15,194.15,194.13,194.13,300.0,188.1104,188.1104,188.091,188.091,300.0
2020-12-28 15:25:00,194.17,194.17,193.98,193.99,1129.0,188.1298,188.1298,187.9457,187.9553,1129.0
2020-12-28 15:30:00,193.84,193.84,193.54,193.58,924.0,187.81,187.81,187.5193,187.5581,924.0
2020-12-28 15:35:00,193.6,193.68,193.58,193.61,3375.0,187.5775,187.655,187.5581,187.5872,3375.0
2020-12-28 15:40:00,193.62,194.01,193.62,193.88,2930.0,187.5969,187.9747,187.5969,187.8488,2930.0
2020-12-28 15:45:00,193.97,194.05,193.93,193.97,4433.0,187.936,188.0135,187.8972,187.936,4433.0
2020-12-28 15:50:00,194.0,194.0,193.67,193.77,4002.0,187.965,187.965,187.6453,187.7422,4002.0
2020-12-28 15:55:00,193.81,194.0,193.64,193.64,13551.0,187.7809,187.965,187.6162,187.6162,13551.0
2020-12-29 09:30:00,194.91,195.84,193.2,194.73,2065.0,188.8467,189.7478,187.1899,188.6723,2065.0
2020-12-29 09:35:00,194.49,194.49,194.49,194.49,100.0,188.4398,188.4398,188.4398,188.4398,100.0
2020-12-29 09:40:00,193.93,194.22,193.77,194.01,900.0,187.8972,188.1782,187.7422,187.9747,900.0
2020-12-29 09:45:00,194.33,194.71,194.27,194.71,814.0,188.2848,188.653,188.2266,188.653,814.0
2020-12-29 09:50:00,194.38,194.38,193.2,193.2,400.0,188.3332,188.3332,187.1899,187.1899,400.0
2020-12-29 09:55:00,193.79,194.01,193.36,193.79,1500.0,187.7616,187.9747,187.3449,187.7616,1500.0
2020-12-29 10:00:00,193.64,194.07,193.44,193.88,2200.0,187.6162,188.0329,187.4225,187.8488,2200.0
2020-12-29 10:05:00,193.89,193.98,193.45,193.55,1300.0,187.8585,187.9457,187.4321,187.529,1300.0
2020-12-29 10:10:00,193.41,193.73,193.41,193.66,2600.0,187.3934,187.7034,187.3934,187.6356,2600.0
2020-12-29 10:15:00,193.64,193.78,193.51,193.78,600.0,187.6162,187.7519,187.4903,187.7519,600.0
2020-12-29 10:20:00,193.57,193.57,193.29,193.29,1240.0,187.5484,187.5484,187.2771,187.2771,1240.0
2020-12-29 10:25:00,193.16,193.2,192.77,192.77,1100.0,187.1512,187.1899,186.7733,186.7733,1100.0
2020-12-29 10:30:00,192.87,193.12,192.87,193.12,1000.0,186.8702,187.1124,186.8702,187.1124,1000.0
2020-12-29 10:35:00,193.2,193.27,192.94,192.99,2034.0,187.1899,187.2577,186.938,186.9865,2034.0
2020-12-29 10:40:00,192.78,192.92,192.76,192.79,700.0,186.783,186.9186,186.7636,186.7927,700.0
2020-12-29 10:45:00,192.91,192.91,192.74,192.74,400.0,186.9089,186.9089,186.7442,186.7442,400.0
2020-12-29 10:50:00,192.68,192.68,192.43,192.63,528.0,186.6861,186.6861,186.4439,186.6377,528.0
2020-12-29 10:55:00,192.55,192.64,192.18,192.28,1616.0,186.5601,186.6473,186.2017,186.2985,1616.0
2020-12-29 11:00:00,192.37,192.4,192.37,192.4,300.0,186.3857,186.4148,186.3857,186.4148,300.0
2020-12-29 11:05:00,192.3,192.53,192.3,192.33,817.0,186.3179,186.5408,186.3179,186.347,817.0
2020-12-29 11:10:00,192.41,192.41,192.26,192.3,732.0,186.4245,186.4245,186.2792,186.3179,732.0
2020-12-29 11:15:00,192.18,192.18,191.94,191.95,733.0,186.2017,186.2017,185.9691,185.9788,733.0
2020-12-29 11:20:00,191.84,192.17,191.84,192.17,890.0,185.8722,186.192,185.8722,186.192,890.0
2020-12-29 11:25:00,192.47,192.52,192.39,192.49,1000.0,186.4826,186.5311,186.4051,186.502,1000.0
2020-12-29 11:30:00,192.34,192.37,192.31,192.36,674.0,186.3567,186.3857,186.3276,186.3761,674.0
2020-12-29 11:35:00,192.21,192.49,192.21,192.49,1249.0,186.2307,186.502,186.2307,186.502,1249.0
2020-12-29 11:40:00,192.48,192.48,192.41,192.41,303.0,186.4923,186.4923,186.4245,186.4245,303.0
2020-12-29 11:45:00,192.47,192.5,192.39,192.45,700.0,186.4826,186.5117,186.4051,186.4633,700.0
2020-12-29 11:50:00,192.41,192.41,191.99,192.0,500.0,186.4245,186.4245,186.0176,186.0273,500.0
2020-12-29 11:55:00,192.07,192.07,191.93,191.94,1300.0,186.0951,186.0951,185.9594,185.9691,1300.0
2020-12-29 12:00:00,191.83,192.11,191.83,192.1,1100.0,185.8625,186.1338,185.8625,186.1241,1100.0
2020-12-29 12:05:00,192.21,192.3,192.21,192.3,500.0,186.2307,186.3179,186.2307,186.3179,500.0
2020-12-29 12:10:00,192.08,192.21,191.96,191.96,500.0,186.1048,186.2307,185.9885,185.9885,500.0
2020-12-29 12:15:00,191.84,191.84,191.71,191.71,300.0,185.8722,185.8722,185.7463,185.7463,300.0
2020-12-29 12:20:00,191.83,191.83,191.49,191.51,2215.0,185.8625,185.8625,185.5331,185.5525,2215.0
2020-12-29 12:25:00,191.62,191.92,191.61,191.72,1848.0,185.6591,185.9497,185.6494,185.756,1848.0
2020-12-29 12:30:00,191.79,191.8,191.32,191.32,300.0,185.8238,185.8335,185.3684,185.3684,300.0
2020-12-29 12:35:00,191.43,191.45,191.24,191.24,1726.0,185.475,185.4944,185.2909,185.2909,1726.0
2020-12-29 12:40:00,191.0,191.06,191.0,191.06,200.0,185.0584,185.1165,185.0584,185.1165,200.0
2020-12-29 12:45:00,190.89,190.9,190.77,190.77,2049.0,184.9518,184.9615,184.8355,184.8355,2049.0
2020-12-29 12:50:00,190.73,190.73,190.25,190.42,2399.0,184.7968,184.7968,184.3317,184.4964,2399.0
2020-12-29 12:55:00,190.48,190.57,190.31,190.55,2658.0,184.5545,184.6417,184.3898,184.6224,2658.0
2020-12-29 13:00:00,190.44,190.47,190.21,190.28,1260.0,184.5158,184.5449,184.2929,184.3608,1260.0
2020-12-29 13:05:00,190.19,190.29,189.99,190.17,3005.0,184.2736,184.3704,184.0798,184.2542,3005.0
2020-12-29 13:10:00,190.03,190.1,189.95,190.0,1800.0,184.1185,184.1864,184.041,184.0895,1800.0
2020-12-29 13:15:00,190.0,190.31,189.94,190.31,3325.0,184.0895,184.3898,184.0313,184.3898,3325.0
2020-12-29 13:20:00,190.35,190.51,190.32,190.43,1800.0,184.4286,184.5836,184.3995,184.5061,1800.0
2020-12-29 13:25:00,190.46,191.04,190.41,191.04,1400.0,184.5352,185.0971,184.4867,185.0971,1400.0
2020-12-29 13:30:00,190.96,190.96,190.42,190.42,2220.0,185.0196,185.0196,184.4964,184.4964,2220.0
2020-12-29 13:35:00,190.45,190.45,190.1,190.1,2159.0,184.5255,184.5255,184.1864,184.1864,2159.0
2020-12-29 13:40:00,190.03,190.03,189.77,189.95,1910.0,184.1185,184.1185,183.8666,184.041,1910.0
2020-12-29 13:45:00,189.95,190.08,189.85,190.0,2615.0,184.041,184.167,183.9441,184.0895,2615.0
2020-12-29 13:50:00,190.05,190.1,189.93,190.05,1527.0,184.1379,184.1864,184.0216,184.1379,1527.0
2020-12-29 13:55:00,190.19,190.24,189.95,189.95,2000.0,184.2736,184.322,184.041,184.041,2000.0
2020-12-29 14:00:00,189.96,189.96,189.6,189.7,2100.0,184.0507,184.0507,183.7019,183.7988,2100.0
2020-12-29 14:05:00,189.81,189.87,189.56,189.56,2714.0,183.9054,183.9635,183.6632,183.6632,2714.0
2020-12-29 14:10:00,189.57,189.69,189.55,189.69,1600.0,183.6728,183.7891,183.6535,183.7891,1600.0
2020-12-29 14:15:00,189.58,189.73,189.57,189.73,1100.0,183.6825,183.8279,183.6728,183.8279,1100.0
2020-12-29 14:20:00,189.72,189.85,189.61,189.84,2331.0,183.8182,183.9441,183.7116,183.9344,2331.0
2020-12-29 14:25:00,189.84,189.85,189.65,189.83,1103.0,183.9344,183.9441,183.7504,183.9248,1103.0
2020-12-29 14:30:00,189.84,189.85,189.74,189.74,400.0,183.9344,183.9441,183.8376,183.8376,400.0
2020-12-29 14:35:00,189.8,189.9,189.8,189.84,1101.0,183.8957,183.9926,183.8957,183.9344,1101.0
2020-12-29 14:40:00,189.74,189.81,189.62,189.63,1002.0,183.8376,183.9054,183.7213,183.731,1002.0
2020-12-29 14:45:00,189.64,189.82,189.62,189.69,1740.0,183.7407,183.9151,183.7213,183.7891,1740.0
2020-12-29 14:50:00,189.74,190.03,189.73,189.99,3180.0,183.8376,184.1185,183.8279,184.0798,3180.0
2020-12-29 14:55:00,189.98,190.06,189.91,189.91,1000.0,184.0701,184.1476,184.0023,184.0023,1000.0
2020-12-29 15:00:00,190.0,190.06,189.92,189.99,2000.0,184.0895,184.1476,184.012,184.0798,2000.0
2020-12-29 15:05:00,190.01,190.07,189.84,189.84,2300.0,184.0992,184.1573,183.9344,183.9344,2300.0
2020-12-29 15:10:00,190.05,190.22,189.9,190.18,2251.0,184.1379,184.3026,183.9926,184.2639,2251.0
2020-12-29 15:15:00,190.12,190.52,190.1,190.44,2800.0,184.2057,184.5933,184.1864,184.5158,2800.0
2020-12-29 15:20:00,190.49,190.64,190.36,190.52,4118.0,184.5642,184.7096,184.4383,184.5933,4118.0
2020-12-29 15:25:00,190.47,190.63,190.38,190.63,2803.0,184.5449,184.6999,184.4576,184.6999,2803.0
2020-12-29 15:30:00,190.61,190.71,190.52,190.71,2629.0,184.6805,184.7774,184.5933,184.7774,2629.0
2020-12-29 15:35:00,190.64,190.73,190.5,190.61,4099.0,184.7096,184.7968,184.5739,184.6805,4099.0
2020-12-29 15:40:00,190.61,190.76,190.47,190.51,7503.0,184.6805,184.8258,184.5449,184.5836,7503.0
2020-12-29 15:45:00,190.49,190.62,190.41,190.54,5000.0,184.5642,184.6902,184.4867,184.6127,5000.0
2020-12-29 15:50:00,190.68,190.71,190.35,190.38,11092.0,184.7483,184.7774,184.4286,184.4576,11092.0
2020-12-29 15:55:00,190.38,190.85,190.25,190.76,28634.0,184.4576,184.913,184.3317,184.8258,28634.0
2020-12-30 09:30:00,190.85,192.13,190.85,192.13,3146.0,184.913,186.1532,184.913,186.1532,3146.0
2020-12-30 09:35:00,192.02,192.02,192.02,192.02,100.0,186.0466,186.0466,186.0466,186.0466,100.0
2020-12-30 09:40:00,191.8,191.8,191.79,191.8,100.0,185.8335,185.8335,185.8238,185.8335,100.0
2020-12-30 09:45:00,191.47,192.02,191.47,192.02,1200.0,185.5137,186.0466,185.5137,186.0466,1200.0
2020-12-30 09:50:00,192.37,192.37,191.68,191.84,2000.0,186.3857,186.3857,185.7172,185.8722,2000.0
2020-12-30 09:55:00,192.13,192.13,191.84,191.85,1100.0,186.1532,186.1532,185.8722,185.8819,1100.0
2020-12-30 10:00:00,192.08,192.08,191.77,191.87,610.0,186.1048,186.1048,185.8044,185.9013,610.0
2020-12-30 10:05:00,191.82,191.82,191.66,191.73,601.0,185.8529,185.8529,185.6978,185.7657,601.0
2020-12-30 10:10:00,191.62,191.62,191.47,191.56,595.0,185.6591,185.6591,185.5137,185.6009,595.0
2020-12-30 10:15:00,191.45,191.63,191.44,191.63,1946.0,185.4944,185.6688,185.4847,185.6688,1946.0
2020-12-30 10:20:00,191.49,191.67,191.18,191.4,2900.0,185.5331,185.7075,185.2328,185.4459,2900.0
2020-12-30 10:25:00,191.4,191.79,191.4,191.64,900.0,185.4459,185.8238,185.4459,185.6785,900.0
2020-12-30 10:30:00,191.64,191.85,191.44,191.45,1402.0,185.6785,185.8819,185.4847,185.4944,1402.0
2020-12-30 10:35:00,191.45,191.53,191.2,191.46,1100.0,185.4944,185.5719,185.2521,185.5041,1100.0
2020-12-30 10:40:00,191.55,191.7,191.3,191.67,822.0,185.5913,185.7366,185.349,185.7075,822.0
2020-12-30 10:45:00,191.47,191.59,191.47,191.53,2029.0,185.5137,185.63,185.5137,185.5719,2029.0
2020-12-30 10:50:00,191.45,191.5,191.19,191.27,2205.0,185.4944,185.5428,185.2425,185.32,2205.0
2020-12-30 10:55:00,191.39,191.57,191.34,191.34,557.0,185.4362,185.6106,185.3878,185.3878,557.0
2020-12-30 11:00:00,191.7,191.7,191.7,191.7,100.0,185.7366,185.7366,185.7366,185.7366,100.0
2020-12-30 11:05:00,191.52,191.52,191.42,191.42,304.0,185.5622,185.5622,185.4653,185.4653,304.0
2020-12-30 11:10:00,191.31,191.36,191.3,191.31,700.0,185.3587,185.4072,185.349,185.3587,700.0
2020-12-30 11:15:00,191.4,191.4,191.4,191.4,100.0,185.4459,185.4459,185.4459,185.4459,100.0
2020-12-30 11:20:00,191.27,191.4,191.27,191.4,400.0,185.32,185.4459,185.32,185.4459,400.0
2020-12-30 11:25:00,191.23,191.23,191.23,191.23,100.0,185.2812,185.2812,185.2812,185.2812,100.0
2020-12-30 11:30:00,191.13,191.29,191.11,191.29,1506.0,185.1843,185.3393,185.1649,185.3393,1506.0
2020-12-30 11:35:00,191.29,191.29,191.13,191.22,708.0,185.3393,185.3393,185.1843,185.2715,708.0
2020-12-30 11:40:00,191.01,191.07,191.0,191.07,300.0,185.0681,185.1262,185.0584,185.1262,300.0
2020-12-30 11:45:00,190.9,190.91,190.8,190.8,600.0,184.9615,184.9712,184.8646,184.8646,600.0
2020-12-30 11:50:00,190.89,191.08,190.81,190.99,1112.0,184.9518,185.1359,184.8743,185.0487,1112.0
2020-12-30 11:55:00,190.99,190.99,190.84,190.85,600.0,185.0487,185.0487,184.9033,184.913,600.0
2020-12-30 12:00:00,190.94,190.95,190.85,190.85,400.0,185.0002,185.0099,184.913,184.913,400.0
2020-12-30 12:05:00,191.21,191.33,191.2,191.33,409.0,185.2618,185.3781,185.2521,185.3781,409.0
2020-12-30 12:10:00,191.11,191.27,191.11,191.27,1746.0,185.1649,185.32,185.1649,185.32,1746.0
2020-12-30 12:15:00,191.47,191.59,191.3,191.59,1356.0,185.5137,185.63,185.349,185.63,1356.0
2020-12-30 12:20:00,191.27,191.29,191.18,191.18,600.0,185.32,185.3393,185.2328,185.2328,600.0
2020-12-30 12:25:00,191.17,191.25,191.16,191.18,300.0,185.2231,185.3006,185.2134,185.2328,300.0
2020-12-30 12:30:00,191.1,191.1,190.76,190.77,400.0,185.1553,185.1553,184.8258,184.8355,400.0
2020-12-30 12:35:00,190.83,190.85,190.77,190.85,900.0,184.8937,184.913,184.8355,184.913,900.0
2020-12-30 12:40:00,190.79,190.82,190.69,190.69,708.0,184.8549,184.884,184.758,184.758,708.0
2020-12-30 12:45:00,190.53,190.69,190.53,190.68,400.0,184.603,184.758,184.603,184.7483,400.0
2020-12-30 12:50:00,190.82,190.83,190.54,190.54,1172.0,184.884,184.8937,184.6127,184.6127,1172.0
2020-12-30 12:55:00,190.48,190.57,190.46,190.55,600.0,184.5545,184.6417,184.5352,184.6224,600.0
2020-12-30 13:00:00,190.71,190.75,190.51,190.51,995.0,184.7774,184.8161,184.5836,184.5836,995.0
2020-12-30 13:05:00,190.63,190.75,190.61,190.61,1000.0,184.6999,184.8161,184.6805,184.6805,1000.0
2020-12-30 13:10:00,190.63,190.63,190.62,190.63,100.0,184.6999,184.6999,184.6902,184.6999,100.0
2020-12-30 13:15:00,190.65,190.78,190.59,190.78,1258.0,184.7193,184.8452,184.6611,184.8452,1258.0
2020-12-30 13:20:00,190.59,190.59,190.51,190.54,500.0,184.6611,184.6611,184.5836,184.6127,500.0
2020-12-30 13:25:00,190.46,190.58,190.46,190.58,1600.0,184.5352,184.6514,184.5352,184.6514,1600.0
2020-12-30 13:30:00,190.41,190.69,190.41,190.69,900.0,184.4867,184.758,184.4867,184.758,900.0
2020-12-30 13:35:00,190.63,190.77,190.62,190.77,400.0,184.6999,184.8355,184.6902,184.8355,400.0
2020-12-30 13:40:00,190.74,191.32,190.74,191.3,2988.0,184.8065,185.3684,184.8065,185.349,2988.0
2020-12-30 13:45:00,191.31,191.33,191.03,191.12,1168.0,185.3587,185.3781,185.0874,185.1746,1168.0
2020-12-30 13:50:00,191.03,191.03,190.91,190.93,400.0,185.0874,185.0874,184.9712,184.9905,400.0
2020-12-30 13:55:00,191.03,191.03,190.79,190.84,1105.0,185.0874,185.0874,184.8549,184.9033,1105.0
2020-12-30 14:00:00,190.83,190.83,190.69,190.75,700.0,184.8937,184.8937,184.758,184.8161,700.0
2020-12-30 14:05:00,190.61,190.61,190.38,190.38,200.0,184.6805,184.6805,184.4576,184.4576,200.0
2020-12-30 14:10:00,190.53,190.53,190.46,190.46,200.0,184.603,184.603,184.5352,184.5352,200.0
2020-12-30 14:15:00,190.6,190.6,190.44,190.48,1210.0,184.6708,184.6708,184.5158,184.5545,1210.0
2020-12-30 14:20:00,190.31,190.31,190.29,190.29,300.0,184.3898,184.3898,184.3704,184.3704,300.0
2020-12-30 14:25:00,190.37,190.52,190.17,190.17,1000.0,184.448,184.5933,184.2542,184.2542,1000.0
2020-12-30 14:30:00,190.25,190.31,190.14,190.29,800.0,184.3317,184.3898,184.2251,184.3704,800.0
2020-12-30 14:35:00,190.2,190.22,190.2,190.22,300.0,184.2832,184.3026,184.2832,184.3026,300.0
2020-12-30 14:40:00,190.26,190.36,190.26,190.36,300.0,184.3414,184.4383,184.3414,184.4383,300.0
2020-12-30 14:45:00,190.41,190.47,190.35,190.47,800.0,184.4867,184.5449,184.4286,184.5449,800.0
2020-12-30 14:50:00,190.38,190.38,190.27,190.27,1738.0,184.4576,184.4576,184.3511,184.3511,1738.0
2020-12-30 14:55:00,190.2,190.33,190.2,190.31,1000.0,184.2832,184.4092,184.2832,184.3898,1000.0
2020-12-30 15:00:00,190.31,190.31,190.26,190.26,310.0,184.3898,184.3898,184.3414,184.3414,310.0
2020-12-30 15:05:00,190.28,190.4,190.19,190.29,1789.0,184.3608,184.477,184.2736,184.3704,1789.0
2020-12-30 15:10:00,190.17,190.51,190.13,190.5,1100.0,184.2542,184.5836,184.2154,184.5739,1100.0
2020-12-30 15:15:00,190.53,190.53,190.31,190.31,2101.0,184.603,184.603,184.3898,184.3898,2101.0
2020-12-30 15:20:00,190.3,190.35,190.17,190.17,1400.0,184.3801,184.4286,184.2542,184.2542,1400.0
2020-12-30 15:25:00,190.25,190.36,190.24,190.36,1400.0,184.3317,184.4383,184.322,184.4383,1400.0
2020-12-30 15:30:00,190.47,190.54,190.39,190.53,1598.0,184.5449,184.6127,184.4673,184.603,1598.0
2020-12-30 15:35:00,190.53,190.74,190.53,190.7,1618.0,184.603,184.8065,184.603,184.7677,1618.0
2020-12-30 15:40:00,190.69,191.02,190.69,190.83,4311.0,184.758,185.0777,184.758,184.8937,4311.0
2020-12-30 15:45:00,190.84,190.93,190.77,190.78,4042.0,184.9033,184.9905,184.8355,184.8452,4042.0
2020-12-30 15:50:00,190.92,191.16,190.76,191.02,11280.0,184.9809,185.2134,184.8258,185.0777,11280.0
2020-12-30 15:55:00,191.16,191.31,191.01,191.19,25972.0,185.2134,185.3587,185.0681,185.2425,25972.0
2020-12-31 09:30:00,192.28,192.28,190.79,191.61,3104.0,186.2985,186.2985,184.8549,185.6494,3104.0
2020-12-31 09:35:00,191.72,192.04,191.39,191.39,800.0,185.756,186.066,185.4362,185.4362,800.0
2020-12-31 09:40:00,191.69,191.69,191.33,191.48,660.0,185.7269,185.7269,185.3781,185.5234,660.0
2020-12-31 09:45:00,191.51,191.7,191.5,191.53,1900.0,185.5525,185.7366,185.5428,185.5719,1900.0
2020-12-31 09:50:00,191.56,191.92,191.56,191.77,1849.0,185.6009,185.9497,185.6009,185.8044,1849.0
2020-12-31 09:55:00,191.79,191.95,191.53,191.53,901.0,185.8238,185.9788,185.5719,185.5719,901.0
2020-12-31 10:00:00,191.61,191.87,191.61,191.87,2289.0,185.6494,185.9013,185.6494,185.9013,2289.0
2020-12-31 10:05:00,191.91,192.09,191.89,191.89,3407.0,185.9401,186.1145,185.9207,185.9207,3407.0
2020-12-31 10:10:00,191.81,192.16,191.81,192.16,620.0,185.8432,186.1823,185.8432,186.1823,620.0
2020-12-31 10:15:00,192.06,192.27,192.02,192.18,1600.0,186.0854,186.2889,186.0466,186.2017,1600.0
2020-12-31 10:20:00,192.02,192.02,191.94,191.94,500.0,186.0466,186.0466,185.9691,185.9691,500.0
2020-12-31 10:25:00,191.84,191.85,191.44,191.44,1200.0,185.8722,185.8819,185.4847,185.4847,1200.0
2020-12-31 10:30:00,191.56,191.57,191.45,191.47,900.0,185.6009,185.6106,185.4944,185.5137,900.0
2020-12-31 10:35:00,191.46,191.46,191.13,191.13,1118.0,185.5041,185.5041,185.1843,185.1843,1118.0
2020-12-31 10:40:00,191.34,191.44,191.15,191.15,4041.0,185.3878,185.4847,185.2037,185.2037,4041.0
2020-12-31 10:45:00,191.31,191.39,191.31,191.38,700.0,185.3587,185.4362,185.3587,185.4265,700.0
2020-12-31 10:50:00,191.36,191.36,190.95,190.95,800.0,185.4072,185.4072,185.0099,185.0099,800.0
2020-12-31 10:55:00,190.93,190.93,190.71,190.71,7800.0,184.9905,184.9905,184.7774,184.7774,7800.0
2020-12-31 11:00:00,190.8,190.9,190.54,190.87,4533.0,184.8646,184.9615,184.6127,184.9324,4533.0
2020-12-31 11:05:00,190.9,191.13,190.89,191.13,800.0,184.9615,185.1843,184.9518,185.1843,800.0
2020-12-31 11:10:00,191.15,191.3,190.87,191.01,2800.0,185.2037,185.349,184.9324,185.0681,2800.0
2020-12-31 11:15:00,191.02,191.12,190.89,191.09,800.0,185.0777,185.1746,184.9518,185.1456,800.0
2020-12-31 11:20:00,191.09,191.09,191.09,191.09,300.0,185.1456,185.1456,185.1456,185.1456,300.0
2020-12-31 11:25:00,191.03,191.13,190.92,190.93,1038.0,185.0874,185.1843,184.9809,184.9905,1038.0
2020-12-31 11:30:00,191.03,191.03,190.84,190.97,2911.0,185.0874,185.0874,184.9033,185.0293,2911.0
2020-12-31 11:35:00,191.04,191.13,190.83,190.9,3006.0,185.0971,185.1843,184.8937,184.9615,3006.0
2020-12-31 11:40:00,190.9,190.9,190.41,190.41,704.0,184.9615,184.9615,184.4867,184.4867,704.0
2020-12-31 11:45:00,190.62,190.78,190.62,190.69,2100.0,184.6902,184.8452,184.6902,184.758,2100.0
2020-12-31 11:50:00,190.71,190.75,190.61,190.61,358.0,184.7774,184.8161,184.6805,184.6805,358.0
2020-12-31 11:55:00,190.5,190.69,190.5,190.57,1839.0,184.5739,184.758,184.5739,184.6417,1839.0
2020-12-31 12:00:00,190.57,190.68,190.49,190.49,1795.0,184.6417,184.7483,184.5642,184.5642,1795.0
2020-12-31 12:05:00,190.49,190.61,190.39,190.47,3400.0,184.5642,184.6805,184.4673,184.5449,3400.0
2020-12-31 12:10:00,190.47,190.55,190.33,190.33,2064.0,184.5449,184.6224,184.4092,184.4092,2064.0
2020-12-31 12:15:00,190.24,190.24,189.98,189.98,920.0,184.322,184.322,184.0701,184.0701,920.0
2020-12-31 12:20:00,190.15,190.47,190.06,190.06,4030.0,184.2348,184.5449,184.1476,184.1476,4030.0
2020-12-31 12:25:00,190.05,190.3,190.04,190.26,3626.0,184.1379,184.3801,184.1282,184.3414,3626.0
2020-12-31 12:30:00,190.26,190.38,190.26,190.31,1400.0,184.3414,184.4576,184.3414,184.3898,1400.0
2020-12-31 12:35:00,190.31,190.32,190.15,190.27,2063.0,184.3898,184.3995,184.2348,184.3511,2063.0
2020-12-31 12:40:00,190.17,190.33,190.17,190.33,900.0,184.2542,184.4092,184.2542,184.4092,900.0
2020-12-31 12:45:00,190.33,190.79,190.27,190.69,3713.0,184.4092,184.8549,184.3511,184.758,3713.0
2020-12-31 12:50:00,190.67,190.79,190.62,190.75,2833.0,184.7386,184.8549,184.6902,184.8161,2833.0
2020-12-31 12:55:00,190.75,190.93,190.74,190.9,939.0,184.8161,184.9905,184.8065,184.9615,939.0
2020-12-31 13:00:00,190.93,191.05,190.83,191.05,1500.0,184.9905,185.1068,184.8937,185.1068,1500.0
2020-12-31 13:05:00,191.08,191.11,191.0,191.09,1542.0,185.1359,185.1649,185.0584,185.1456,1542.0
2020-12-31 13:10:00,191.09,191.09,191.01,191.05,1325.0,185.1456,185.1456,185.0681,185.1068,1325.0
2020-12-31 13:15:00,191.05,191.05,190.79,190.83,4859.0,185.1068,185.1068,184.8549,184.8937,4859.0
2020-12-31 13:20:00,190.86,191.0,190.76,190.89,5263.0,184.9227,185.0584,184.8258,184.9518,5263.0
2020-12-31 13:25:00,190.91,190.91,190.9,190.91,100.0,184.9712,184.9712,184.9615,184.9712,100.0
2020-12-31 13:30:00,190.85,191.03,190.85,191.01,2569.0,184.913,185.0874,184.913,185.0681,2569.0
2020-12-31 13:35:00,190.92,190.92,190.84,190.84,900.0,184.9809,184.9809,184.9033,184.9033,900.0
2020-12-31 13:40:00,190.83,191.02,190.75,191.02,1300.0,184.8937,185.0777,184.8161,185.0777,1300.0
2020-12-31 13:45:00,191.02,191.02,191.02,191.02,0.0,185.0777,185.0777,185.0777,185.0777,0.0
2020-12-31 13:50:00,191.08,191.2,191.04,191.04,1390.0,185.1359,185.2521,185.0971,185.0971,1390.0
2020-12-31 13:55:00,191.1,191.39,191.1,191.36,3484.0,185.1553,185.4362,185.1553,185.4072,3484.0
2020-12-31 14:00:00,191.49,191.49,191.35,191.35,1005.0,185.5331,185.5331,185.3975,185.3975,1005.0
2020-12-31 14:05:00,191.29,191.49,191.22,191.49,1201.0,185.3393,185.5331,185.2715,185.5331,1201.0
2020-12-31 14:10:00,191.45,191.62,191.43,191.62,1913.0,185.4944,185.6591,185.475,185.6591,1913.0
2020-12-31 14:15:00,191.76,192.02,191.7,191.81,2228.0,185.7947,186.0466,185.7366,185.8432,2228.0
2020-12-31 14:20:00,191.64,191.65,191.52,191.55,1000.0,185.6785,185.6881,185.5622,185.5913,1000.0
2020-12-31 14:25:00,191.43,191.62,191.43,191.54,2105.0,185.475,185.6591,185.475,185.5816,2105.0
2020-12-31 14:30:00,191.54,191.75,191.54,191.75,2121.0,185.5816,185.785,185.5816,185.785,2121.0
2020-12-31 14:35:00,191.69,191.76,191.52,191.59,1200.0,185.7269,185.7947,185.5622,185.63,1200.0
2020-12-31 14:40:00,191.58,191.8,191.58,191.8,2000.0,185.6203,185.8335,185.6203,185.8335,2000.0
2020-12-31 14:45:00,191.87,191.87,191.61,191.61,700.0,185.9013,185.9013,185.6494,185.6494,700.0
2020-12-31 14:50:00,191.53,191.58,191.44,191.45,1800.0,185.5719,185.6203,185.4847,185.4944,1800.0
2020-12-31 14:55:00,191.51,191.59,191.45,191.56,3590.0,185.5525,185.63,185.4944,185.6009,3590.0
2020-12-31 15:00:00,191.48,191.72,191.48,191.57,2258.0,185.5234,185.756,185.5234,185.6106,2258.0
2020-12-31 15:05:00,191.56,191.87,191.49,191.84,2700.0,185.6009,185.9013,185.5331,185.8722,2700.0
2020-12-31 15:10:00,191.82,192.03,191.82,192.03,2017.0,185.8529,186.0563,185.8529,186.0563,2017.0
2020-12-31 15:15:00,192.03,192.06,191.88,191.94,3139.0,186.0563,186.0854,185.911,185.9691,3139.0
2020-12-31 15:20:00,191.89,192.05,191.88,191.95,2100.0,185.9207,186.0757,185.911,185.9788,2100.0
2020-12-31 15:25:00,191.89,191.97,191.83,191.87,2600.0,185.9207,185.9982,185.8625,185.9013,2600.0
2020-12-31 15:30:00,191.91,192.01,191.9,192.01,3001.0,185.9401,186.0369,185.9304,186.0369,3001.0
2020-12-31 15:35:00,192.01,192.05,191.89,191.94,4000.0,186.0369,186.0757,185.9207,185.9691,4000.0
2020-12-31 15:40:00,191.9,191.96,191.77,191.96,5485.0,185.9304,185.9885,185.8044,185.9885,5485.0
2020-12-31 15:45:00,191.98,192.04,191.93,191.99,8964.0,186.0079,186.066,185.9594,186.0176,8964.0
2020-12-31 15:50:00,192.09,192.88,192.09,192.82,11815.0,186.1145,186.8799,186.1145,186.8217,11815.0
2020-12-31 15:55:00,192.76,193.22,192.7,192.83,35624.0,186.7636,187.2093,186.7055,186.8314,35624.0
2021-01-04 09:30:00,193.46,194.41,193.44,193.5,11690.0,187.4418,188.3623,187.4225,187.4806,11690.0
2021-01-04 09:35:00,193.5,193.75,192.71,192.73,5869.0,187.4806,187.7228,186.7152,186.7345,5869.0
2021-01-04 09:40:00,192.56,192.56,191.43,191.43,998.0,186.5698,186.5698,185.475,185.475,998.0
2021-01-04 09:45:00,191.28,191.56,190.47,190.47,2620.0,185.3297,185.6009,184.5449,184.5449,2620.0
2021-01-04 09:50:00,190.58,190.63,190.21,190.21,2932.0,184.6514,184.6999,184.2929,184.2929,2932.0
2021-01-04 09:55:00,190.47,190.59,189.96,190.14,5303.0,184.5449,184.6611,184.0507,184.2251,5303.0
2021-01-04 10:00:00,190.04,190.11,189.38,190.02,3266.0,184.1282,184.196,183.4888,184.1088,3266.0
2021-01-04 10:05:00,190.03,190.03,189.12,189.37,2300.0,184.1185,184.1185,183.2368,183.4791,2300.0
2021-01-04 10:10:00,189.44,189.45,188.85,189.24,2003.0,183.5469,183.5566,182.9752,183.3531,2003.0
2021-01-04 10:15:00,189.26,189.66,188.94,189.66,3501.0,183.3725,183.76,183.0624,183.76,3501.0
2021-01-04 10:20:00,189.65,189.97,189.56,189.78,1500.0,183.7504,184.0604,183.6632,183.8763,1500.0
2021-01-04 10:25:00,189.87,190.27,189.78,189.86,2789.0,183.9635,184.3511,183.8763,183.9538,2789.0
2021-01-04 10:30:00,189.75,189.75,189.4,189.4,1600.0,183.8472,183.8472,183.5081,183.5081,1600.0
2021-01-04 10:35:00,189.39,189.61,189.05,189.61,3731.0,183.4984,183.7116,183.169,183.7116,3731.0
2021-01-04 10:40:00,189.64,190.03,189.63,190.03,5136.0,183.7407,184.1185,183.731,184.1185,5136.0
2021-01-04 10:45:00,189.85,189.85,189.35,189.35,5792.0,183.9441,183.9441,183.4597,183.4597,5792.0
2021-01-04 10:50:00,189.46,189.46,188.4,188.42,1593.0,183.5663,183.5663,182.5392,182.5586,1593.0
2021-01-04 10:55:00,188.17,188.22,187.76,188.14,3077.0,182.3164,182.3648,181.9192,182.2873,3077.0
2021-01-04 11:00:00,188.21,188.88,187.91,187.92,3300.0,182.3552,183.0043,182.0645,182.0742,3300.0
2021-01-04 11:05:00,188.1,188.17,187.36,187.6,2171.0,182.2486,182.3164,181.5316,181.7641,2171.0
2021-01-04 11:10:00,187.53,187.97,187.45,187.97,2320.0,181.6963,182.1226,181.6188,182.1226,2320.0
2021-01-04 11:15:00,187.84,188.11,187.69,188.03,3880.0,181.9967,182.2583,181.8513,182.1808,3880.0
2021-01-04 11:20:00,188.01,188.03,187.79,187.96,3481.0,182.1614,182.1808,181.9482,182.1129,3481.0
2021-01-04 11:25:00,187.87,188.02,187.61,187.79,4262.0,182.0257,182.1711,181.7738,181.9482,4262.0
2021-01-04 11:30:00,187.71,187.71,187.36,187.43,2400.0,181.8707,181.8707,181.5316,181.5994,2400.0
2021-01-04 11:35:00,187.54,187.59,187.2,187.56,1496.0,181.706,181.7544,181.3766,181.7254,1496.0
2021-01-04 11:40:00,187.42,187.77,187.42,187.51,5600.0,181.5897,181.9288,181.5897,181.6769,5600.0
2021-01-04 11:45:00,187.52,187.8,187.5,187.71,7145.0,181.6866,181.9579,181.6672,181.8707,7145.0
2021-01-04 11:50:00,187.65,187.68,186.83,186.83,2800.0,181.8126,181.8416,181.0181,181.0181,2800.0
2021-01-04 11:55:00,186.8,186.8,186.33,186.63,2424.0,180.989,180.989,180.5336,180.8243,2424.0
2021-01-04 12:00:00,186.7,186.95,186.49,186.63,1400.0,180.8921,181.1344,180.6887,180.8243,1400.0
2021-01-04 12:05:00,186.69,186.69,186.06,186.06,1465.0,180.8824,180.8824,180.272,180.272,1465.0
2021-01-04 12:10:00,186.19,186.19,185.76,185.88,3707.0,180.398,180.398,179.9814,180.0976,3707.0
2021-01-04 12:15:00,185.62,185.85,185.53,185.57,5639.0,179.8457,180.0686,179.7585,179.7973,5639.0
2021-01-04 12:20:00,185.65,185.99,185.65,185.99,5023.0,179.8748,180.2042,179.8748,180.2042,5023.0
2021-01-04 12:25:00,186.09,186.26,185.96,186.26,2143.0,180.3011,180.4658,180.1751,180.4658,2143.0
2021-01-04 12:30:00,186.15,186.15,185.74,186.03,2005.0,180.3592,180.3592,179.962,180.243,2005.0
2021-01-04 12:35:00,186.03,186.11,185.45,185.63,2408.0,180.243,180.3205,179.681,179.8554,2408.0
2021-01-04 12:40:00,185.65,185.82,185.41,185.82,2146.0,179.8748,180.0395,179.6423,180.0395,2146.0
2021-01-04 12:45:00,185.71,185.71,185.3,185.3,5909.0,179.9329,179.9329,179.5357,179.5357,5909.0
2021-01-04 12:50:00,185.47,185.88,185.17,185.88,4698.0,179.7004,180.0976,179.4097,180.0976,4698.0
2021-01-04 12:55:00,185.89,186.15,185.88,186.0,11265.0,180.1073,180.3592,180.0976,180.2139,11265.0
2021-01-04 13:00:00,186.11,186.11,185.82,185.94,4031.0,180.3205,180.3205,180.0395,180.1558,4031.0
2021-01-04 13:05:00,185.98,186.45,185.98,186.35,14004.0,180.1945,180.6499,180.1945,180.553,14004.0
2021-01-04 13:10:00,186.45,186.88,186.45,186.8,1988.0,180.6499,181.0665,180.6499,180.989,1988.0
2021-01-04 13:15:00,186.8,187.34,186.8,187.33,2443.0,180.989,181.5122,180.989,181.5025,2443.0
2021-01-04 13:20:00,187.33,187.58,187.0,187.58,3723.0,181.5025,181.7448,181.1828,181.7448,3723.0
2021-01-04 13:25:00,187.59,187.67,187.4,187.4,1165.0,181.7544,181.832,181.5704,181.5704,1165.0
2021-01-04 13:30:00,187.42,187.44,187.19,187.2,1660.0,181.5897,181.6091,181.3669,181.3766,1660.0
2021-01-04 13:35:00,187.23,187.37,187.08,187.29,2613.0,181.4056,181.5413,181.2603,181.4638,2613.0
2021-01-04 13:40:00,187.41,187.7,187.34,187.35,4029.0,181.58,181.861,181.5122,181.5219,4029.0
2021-01-04 13:45:00,187.3,187.71,187.3,187.61,2695.0,181.4735,181.8707,181.4735,181.7738,2695.0
2021-01-04 13:50:00,187.72,187.82,187.53,187.56,4013.0,181.8804,181.9773,181.6963,181.7254,4013.0
2021-01-04 13:55:00,187.56,187.71,187.54,187.54,1503.0,181.7254,181.8707,181.706,181.706,1503.0
2021-01-04 14:00:00,187.58,187.61,187.48,187.49,2266.0,181.7448,181.7738,181.6479,181.6576,2266.0
2021-01-04 14:05:00,187.49,187.49,187.17,187.17,1108.0,181.6576,181.6576,181.3475,181.3475,1108.0
2021-01-04 14:10:00,187.08,187.24,187.0,187.14,4154.0,181.2603,181.4153,181.1828,181.3184,4154.0
2021-01-04 14:15:00,187.12,187.28,187.01,187.13,3774.0,181.2991,181.4541,181.1925,181.3088,3774.0
2021-01-04 14:20:00,187.06,187.09,187.02,187.09,710.0,181.2409,181.27,181.2022,181.27,710.0
2021-01-04 14:25:00,187.23,187.74,187.08,187.19,18600.0,181.4056,181.8998,181.2603,181.3669,18600.0
2021-01-04 14:30:00,187.18,187.28,187.01,187.13,2600.0,181.3572,181.4541,181.1925,181.3088,2600.0
2021-01-04 14:35:00,187.17,187.3,187.01,187.2,3128.0,181.3475,181.4735,181.1925,181.3766,3128.0
2021-01-04 14:40:00,187.3,187.57,187.18,187.46,2620.0,181.4735,181.7351,181.3572,181.6285,2620.0
2021-01-04 14:45:00,187.46,187.53,187.18,187.36,1800.0,181.6285,181.6963,181.3572,181.5316,1800.0
2021-01-04 14:50:00,187.38,187.38,187.1,187.22,2551.0,181.551,181.551,181.2797,181.396,2551.0
2021-01-04 14:55:00,187.27,188.16,187.27,187.51,6848.0,181.4444,182.3067,181.4444,181.6769,6848.0
2021-01-04 15:00:00,187.67,187.84,187.31,187.52,2612.0,181.832,181.9967,181.4832,181.6866,2612.0
2021-01-04 15:05:00,187.41,187.84,187.4,187.57,2102.0,181.58,181.9967,181.5704,181.7351,2102.0
2021-01-04 15:10:00,187.61,187.73,187.54,187.73,1500.0,181.7738,181.8901,181.706,181.8901,1500.0
2021-01-04 15:15:00,187.73,188.03,187.73,187.81,3000.0,181.8901,182.1808,181.8901,181.9676,3000.0
2021-01-04 15:20:00,187.97,188.07,187.87,187.87,2910.0,182.1226,182.2195,182.0257,182.0257,2910.0
2021-01-04 15:25:00,187.8,187.91,187.79,187.9,2378.0,181.9579,182.0645,181.9482,182.0548,2378.0
2021-01-04 15:30:00,187.84,188.25,187.67,188.15,3837.0,181.9967,182.3939,181.832,182.297,3837.0
2021-01-04 15:35:00,188.17,188.48,188.16,188.34,4300.0,182.3164,182.6168,182.3067,182.4811,4300.0
2021-01-04 15:40:00,188.34,188.34,188.01,188.05,8765.0,182.4811,182.4811,182.1614,182.2001,8765.0
2021-01-04 15:45:00,188.03,188.56,187.9,188.46,13029.0,182.1808,182.6943,182.0548,182.5974,13029.0
2021-01-04 15:50:00,188.46,188.54,188.14,188.39,20565.0,182.5974,182.6749,182.2873,182.5296,20565.0
2021-01-04 15:55:00,188.46,188.52,187.93,188.03,46779.0,182.5974,182.6555,182.0839,182.1808,46779.0
2021-01-05 09:30:00,188.23,188.52,187.5,188.09,8207.0,182.3745,182.6555,181.6672,182.2389,8207.0
2021-01-05 09:35:00,188.68,189.14,188.36,188.75,3956.0,182.8105,183.2562,182.5005,182.8784,3956.0
2021-01-05 09:40:00,189.15,189.15,188.68,188.84,802.0,183.2659,183.2659,182.8105,182.9656,802.0
2021-01-05 09:45:00,188.3,188.7,188.04,188.7,1700.0,182.4424,182.8299,182.1904,182.8299,1700.0
2021-01-05 09:50:00,188.25,188.54,187.76,188.13,4604.0,182.3939,182.6749,181.9192,182.2776,4604.0
2021-01-05 09:55:00,188.44,188.44,187.86,187.87,1000.0,182.578,182.578,182.016,182.0257,1000.0
2021-01-05 10:00:00,187.99,188.9,187.95,188.65,2512.0,182.142,183.0237,182.1032,182.7815,2512.0
2021-01-05 10:05:00,188.68,188.68,187.7,188.18,4305.0,182.8105,182.8105,181.861,182.3261,4305.0
2021-01-05 10:10:00,188.11,188.55,188.11,188.55,400.0,182.2583,182.6846,182.2583,182.6846,400.0
2021-01-05 10:15:00,188.49,188.73,188.11,188.23,1880.0,182.6264,182.859,182.2583,182.3745,1880.0
2021-01-05 10:20:00,188.24,188.39,187.91,188.07,1800.0,182.3842,182.5296,182.0645,182.2195,1800.0
2021-01-05 10:25:00,187.94,188.14,187.71,187.91,3001.0,182.0936,182.2873,181.8707,182.0645,3001.0
2021-01-05 10:30:00,187.83,187.85,187.44,187.53,5031.0,181.987,182.0064,181.6091,181.6963,5031.0
2021-01-05 10:35:00,187.44,187.52,187.15,187.46,4136.0,181.6091,181.6866,181.3281,181.6285,4136.0
2021-01-05 10:40:00,187.37,187.48,186.94,187.21,5997.0,181.5413,181.6479,181.1247,181.3863,5997.0
2021-01-05 10:45:00,187.26,187.78,187.24,187.78,700.0,181.4347,181.9385,181.4153,181.9385,700.0
2021-01-05 10:50:00,188.04,188.34,187.9,188.33,2026.0,182.1904,182.4811,182.0548,182.4714,2026.0
2021-01-05 10:55:00,188.16,188.25,187.89,187.97,2800.0,182.3067,182.3939,182.0451,182.1226,2800.0
2021-01-05 11:00:00,187.99,188.19,187.78,188.06,2460.0,182.142,182.3358,181.9385,182.2098,2460.0
2021-01-05 11:05:00,188.11,188.31,187.99,188.28,3008.0,182.2583,182.452,182.142,182.423,3008.0
2021-01-05 11:10:00,188.38,188.68,188.16,188.62,1700.0,182.5199,182.8105,182.3067,182.7524,1700.0
2021-01-05 11:15:00,188.53,188.56,188.33,188.56,2400.0,182.6652,182.6943,182.4714,182.6943,2400.0
2021-01-05 11:20:00,188.67,188.67,188.52,188.6,992.0,182.8008,182.8008,182.6555,182.733,992.0
2021-01-05 11:25:00,188.65,189.07,188.64,188.71,6573.0,182.7815,183.1884,182.7718,182.8396,6573.0
2021-01-05 11:30:00,188.7,188.78,188.53,188.74,2401.0,182.8299,182.9074,182.6652,182.8687,2401.0
2021-01-05 11:35:00,188.66,188.66,188.4,188.44,3201.0,182.7912,182.7912,182.5392,182.578,3201.0
2021-01-05 11:40:00,188.41,188.83,188.35,188.78,3064.0,182.5489,182.9559,182.4908,182.9074,3064.0
2021-01-05 11:45:00,188.78,188.79,187.99,188.09,5464.0,182.9074,182.9171,182.142,182.2389,5464.0
2021-01-05 11:50:00,188.05,188.45,187.85,187.89,74042.0,182.2001,182.5877,182.0064,182.0451,74042.0
2021-01-05 11:55:00,188.0,188.0,187.31,187.36,2500.0,182.1517,182.1517,181.4832,181.5316,2500.0
2021-01-05 12:00:00,187.43,187.58,187.24,187.45,3100.0,181.5994,181.7448,181.4153,181.6188,3100.0
2021-01-05 12:05:00,187.39,187.91,187.39,187.83,3133.0,181.5607,182.0645,181.5607,181.987,3133.0
2021-01-05 12:10:00,187.81,187.86,187.56,187.63,2638.0,181.9676,182.016,181.7254,181.7932,2638.0
2021-01-05 12:15:00,187.61,187.7,187.57,187.57,1500.0,181.7738,181.861,181.7351,181.7351,1500.0
2021-01-05 12:20:00,187.56,187.79,187.48,187.75,2333.0,181.7254,181.9482,181.6479,181.9095,2333.0
2021-01-05 12:25:00,187.73,187.73,187.58,187.67,2712.0,181.8901,181.8901,181.7448,181.832,2712.0
2021-01-05 12:30:00,187.84,188.0,187.76,187.78,2020.0,181.9967,182.1517,181.9192,181.9385,2020.0
2021-01-05 12:35:00,187.79,188.22,187.79,188.07,3101.0,181.9482,182.3648,181.9482,182.2195,3101.0
2021-01-05 12:40:00,188.0,188.09,187.9,187.91,1533.0,182.1517,182.2389,182.0548,182.0645,1533.0
2021-01-05 12:45:00,187.83,187.83,187.69,187.78,1618.0,181.987,181.987,181.8513,181.9385,1618.0
2021-01-05 12:50:00,187.78,187.99,187.71,187.9,2832.0,181.9385,182.142,181.8707,182.0548,2832.0
2021-01-05 12:55:00,187.89,188.03,187.88,187.97,2165.0,182.0451,182.1808,182.0354,182.1226,2165.0
2021-01-05 13:00:00,188.08,188.17,188.02,188.09,4700.0,182.2292,182.3164,182.1711,182.2389,4700.0
2021-01-05 13:05:00,188.07,188.18,188.05,188.18,3315.0,182.2195,182.3261,182.2001,182.3261,3315.0
2021-01-05 13:10:00,188.05,188.08,187.91,187.98,1530.0,182.2001,182.2292,182.0645,182.1323,1530.0
2021-01-05 13:15:00,187.98,187.98,187.69,187.7,2425.0,182.1323,182.1323,181.8513,181.861,2425.0
2021-01-05 13:20:00,187.72,187.83,187.64,187.64,2853.0,181.8804,181.987,181.8029,181.8029,2853.0
2021-01-05 13:25:00,187.64,187.68,187.36,187.36,2008.0,181.8029,181.8416,181.5316,181.5316,2008.0
2021-01-05 13:30:00,187.34,187.49,187.29,187.37,5254.0,181.5122,181.6576,181.4638,181.5413,5254.0
2021-01-05 13:35:00,187.37,187.43,187.3,187.39,8463.0,181.5413,181.5994,181.4735,181.5607,8463.0
2021-01-05 13:40:00,187.38,188.09,187.37,188.09,3221.0,181.551,182.2389,181.5413,182.2389,3221.0
2021-01-05 13:45:00,188.1,188.39,188.1,188.21,2278.0,182.2486,182.5296,182.2486,182.3552,2278.0
2021-01-05 13:50:00,188.21,188.75,188.2,188.53,2829.0,182.3552,182.8784,182.3455,182.6652,2829.0
2021-01-05 13:55:00,188.69,189.27,188.62,189.18,3086.0,182.8202,183.3822,182.7524,183.295,3086.0
2021-01-05 14:00:00,189.1,189.43,188.94,189.43,2500.0,183.2175,183.5372,183.0624,183.5372,2500.0
2021-01-05 14:05:00,189.32,189.47,189.2,189.2,3553.0,183.4306,183.576,183.3144,183.3144,3553.0
2021-01-05 14:10:00,189.17,189.45,189.13,189.33,2542.0,183.2853,183.5566,183.2465,183.4403,2542.0
2021-01-05 14:15:00,189.37,189.41,189.13,189.35,2300.0,183.4791,183.5178,183.2465,183.4597,2300.0
2021-01-05 14:20:00,189.4,189.4,189.15,189.34,1626.0,183.5081,183.5081,183.2659,183.45,1626.0
2021-01-05 14:25:00,189.25,189.41,189.06,189.07,1702.0,183.3628,183.5178,183.1787,183.1884,1702.0
2021-01-05 14:30:00,189.13,189.39,189.13,189.27,3804.0,183.2465,183.4984,183.2465,183.3822,3804.0
2021-01-05 14:35:00,189.27,189.42,189.26,189.29,35563.0,183.3822,183.5275,183.3725,183.4016,35563.0
2021-01-05 14:40:00,189.33,189.47,189.28,189.4,2193.0,183.4403,183.576,183.3919,183.5081,2193.0
2021-01-05 14:45:00,189.56,189.82,189.56,189.82,920.0,183.6632,183.9151,183.6632,183.9151,920.0
2021-01-05 14:50:00,189.78,189.84,189.68,189.71,2009.0,183.8763,183.9344,183.7794,183.8085,2009.0
2021-01-05 14:55:00,189.71,190.1,189.7,190.03,3261.0,183.8085,184.1864,183.7988,184.1185,3261.0
2021-01-05 15:00:00,189.92,190.33,189.9,190.31,2223.0,184.012,184.4092,183.9926,184.3898,2223.0
2021-01-05 15:05:00,190.22,190.31,190.19,190.3,2400.0,184.3026,184.3898,184.2736,184.3801,2400.0
2021-01-05 15:10:00,190.23,190.36,190.09,190.17,3762.0,184.3123,184.4383,184.1767,184.2542,3762.0
2021-01-05 15:15:00,190.19,190.19,189.96,190.04,3500.0,184.2736,184.2736,184.0507,184.1282,3500.0
2021-01-05 15:20:00,189.98,190.03,189.72,189.85,5109.0,184.0701,184.1185,183.8182,183.9441,5109.0
2021-01-05 15:25:00,189.88,189.88,189.59,189.67,3313.0,183.9732,183.9732,183.6922,183.7697,3313.0
2021-01-05 15:30:00,189.62,189.65,189.21,189.31,3421.0,183.7213,183.7504,183.324,183.4209,3421.0
2021-01-05 15:35:00,189.32,189.51,189.29,189.44,3812.0,183.4306,183.6147,183.4016,183.5469,3812.0
2021-01-05 15:40:00,189.38,189.92,189.38,189.8,2880.0,183.4888,184.012,183.4888,183.8957,2880.0
2021-01-05 15:45:00,189.9,189.9,189.64,189.86,7480.0,183.9926,183.9926,183.7407,183.9538,7480.0
2021-01-05 15:50:00,189.95,189.97,189.73,189.85,12596.0,184.041,184.0604,183.8279,183.9441,12596.0
2021-01-05 15:55:00,189.82,189.98,189.65,189.88,27708.0,183.9151,184.0701,183.7504,183.9732,27708.0
2021-01-06 09:30:00,188.0,188.82,185.76,186.29,20277.0,182.1517,182.9462,179.9814,180.4949,20277.0
2021-01-06 09:35:00,186.23,186.29,185.25,186.09,12015.0,180.4367,180.4949,179.4872,180.3011,12015.0
2021-01-06 09:40:00,185.67,185.67,183.74,184.56,15190.0,179.8942,179.8942,178.0242,178.8187,15190.0
2021-01-06 09:45:00,184.57,185.53,184.54,184.99,12559.0,178.8284,179.7585,178.7993,179.2353,12559.0
2021-01-06 09:50:00,184.67,184.71,183.96,184.41,14515.0,178.9253,178.964,178.2374,178.6734,14515.0
2021-01-06 09:55:00,184.59,185.41,184.02,184.4,14396.0,178.8478,179.6423,178.2955,178.6637,14396.0
2021-01-06 10:00:00,184.39,184.81,184.06,184.81,7992.0,178.654,179.0609,178.3343,179.0609,7992.0
2021-01-06 10:05:00,184.68,184.83,183.87,184.56,10164.0,178.935,179.0803,178.1502,178.8187,10164.0
2021-01-06 10:10:00,184.53,185.38,184.3,184.97,14206.0,178.7896,179.6132,178.5668,179.2159,14206.0
2021-01-06 10:15:00,184.97,185.13,184.51,184.52,6757.0,179.2159,179.371,178.7703,178.7799,6757.0
2021-01-06 10:20:00,184.36,184.54,183.83,184.23,12835.0,178.6249,178.7993,178.1114,178.499,12835.0
2021-01-06 10:25:00,184.21,184.64,184.15,184.62,13687.0,178.4796,178.8962,178.4215,178.8768,13687.0
2021-01-06 10:30:00,184.62,185.2,184.29,184.4,17085.0,178.8768,179.4388,178.5571,178.6637,17085.0
2021-01-06 10:35:00,184.48,184.61,184.19,184.19,10905.0,178.7412,178.8671,178.4602,178.4602,10905.0
2021-01-06 10:40:00,184.35,184.62,184.23,184.59,10756.0,178.6152,178.8768,178.499,178.8478,10756.0
2021-01-06 10:45:00,184.66,185.18,184.6,185.09,12611.0,178.9156,179.4194,178.8575,179.3322,12611.0
2021-01-06 10:50:00,184.98,185.6,184.74,185.6,10914.0,179.2256,179.8263,178.9931,179.8263,10914.0
2021-01-06 10:55:00,185.63,186.02,185.44,185.6,9268.0,179.8554,180.2333,179.6713,179.8263,9268.0
2021-01-06 11:00:00,185.65,185.88,185.38,185.6,8160.0,179.8748,180.0976,179.6132,179.8263,8160.0
2021-01-06 11:05:00,185.42,185.78,185.42,185.78,7806.0,179.6519,180.0007,179.6519,180.0007,7806.0
2021-01-06 11:10:00,186.01,186.02,184.86,185.03,17368.0,180.2236,180.2333,179.1094,179.2741,17368.0
2021-01-06 11:15:00,185.1,185.15,184.54,185.06,11490.0,179.3419,179.3903,178.7993,179.3031,11490.0
2021-01-06 11:20:00,185.06,185.63,185.0,185.63,9365.0,179.3031,179.8554,179.245,179.8554,9365.0
2021-01-06 11:25:00,185.71,185.72,185.01,185.01,21671.0,179.9329,179.9426,179.2547,179.2547,21671.0
2021-01-06 11:30:00,185.05,185.47,185.04,185.27,4087.0,179.2935,179.7004,179.2838,179.5066,4087.0
2021-01-06 11:35:00,185.18,185.18,184.51,184.64,4006.0,179.4194,179.4194,178.7703,178.8962,4006.0
2021-01-06 11:40:00,184.63,184.68,184.18,184.18,4341.0,178.8865,178.935,178.4505,178.4505,4341.0
2021-01-06 11:45:00,184.18,184.31,184.09,184.2,9640.0,178.4505,178.5765,178.3633,178.4699,9640.0
2021-01-06 11:50:00,184.03,184.36,183.93,184.36,6126.0,178.3052,178.6249,178.2083,178.6249,6126.0
2021-01-06 11:55:00,184.36,184.63,184.0,184.47,7557.0,178.6249,178.8865,178.2761,178.7315,7557.0
2021-01-06 12:00:00,184.47,184.66,184.35,184.52,8874.0,178.7315,178.9156,178.6152,178.7799,8874.0
2021-01-06 12:05:00,184.49,184.61,184.22,184.37,8998.0,178.7509,178.8671,178.4893,178.6346,8998.0
2021-01-06 12:10:00,184.37,184.37,184.25,184.32,5706.0,178.6346,178.6346,178.5183,178.5862,5706.0
2021-01-06 12:15:00,184.24,184.28,183.26,183.38,43509.0,178.5087,178.5474,177.5591,177.6754,43509.0
2021-01-06 12:20:00,183.48,183.51,183.16,183.42,11092.0,177.7723,177.8014,177.4623,177.7142,11092.0
2021-01-06 12:25:00,183.47,183.96,183.44,183.85,5576.0,177.7626,178.2374,177.7335,178.1308,5576.0
2021-01-06 12:30:00,183.9,184.32,183.9,184.29,6662.0,178.1792,178.5862,178.1792,178.5571,6662.0
2021-01-06 12:35:00,184.25,184.41,184.15,184.41,3269.0,178.5183,178.6734,178.4215,178.6734,3269.0
2021-01-06 12:40:00,184.39,184.54,184.31,184.37,3221.0,178.654,178.7993,178.5765,178.6346,3221.0
2021-01-06 12:45:00,184.45,184.49,184.34,184.49,2400.0,178.7121,178.7509,178.6055,178.7509,2400.0
2021-01-06 12:50:00,184.51,184.52,184.13,184.25,6186.0,178.7703,178.7799,178.4021,178.5183,6186.0
2021-01-06 12:55:00,184.23,184.42,184.23,184.36,1810.0,178.499,178.6831,178.499,178.6249,1810.0
2021-01-06 13:00:00,184.36,184.48,184.24,184.3,3003.0,178.6249,178.7412,178.5087,178.5668,3003.0
2021-01-06 13:05:00,184.39,184.39,184.24,184.34,3000.0,178.654,178.654,178.5087,178.6055,3000.0
2021-01-06 13:10:00,184.29,184.36,183.73,183.74,8667.0,178.5571,178.6249,178.0145,178.0242,8667.0
2021-01-06 13:15:00,183.88,183.9,183.63,183.71,6230.0,178.1599,178.1792,177.9176,177.9951,6230.0
2021-01-06 13:20:00,183.71,183.71,183.04,183.08,14174.0,177.9951,177.9951,177.346,177.3847,14174.0
2021-01-06 13:25:00,183.08,183.3,182.3,183.3,17286.0,177.3847,177.5979,176.629,177.5979,17286.0
2021-01-06 13:30:00,183.24,183.63,182.85,182.9,6491.0,177.5398,177.9176,177.1619,177.2103,6491.0
2021-01-06 13:35:00,182.68,183.33,182.68,183.3,9554.0,176.9972,177.627,176.9972,177.5979,9554.0
2021-01-06 13:40:00,183.22,183.52,183.01,183.35,10770.0,177.5204,177.8111,177.3169,177.6463,10770.0
2021-01-06 13:45:00,183.47,183.5,183.22,183.28,8877.0,177.7626,177.7917,177.5204,177.5785,8877.0
2021-01-06 13:50:00,183.37,183.77,183.34,183.65,2954.0,177.6657,178.0533,177.6367,177.937,2954.0
2021-01-06 13:55:00,183.64,184.37,183.64,184.33,3600.0,177.9273,178.6346,177.9273,178.5959,3600.0
2021-01-06 14:00:00,184.51,184.54,184.51,184.54,400.0,178.7703,178.7993,178.7703,178.7993,400.0
2021-01-06 14:05:00,184.55,184.58,184.43,184.5,1400.0,178.809,178.8381,178.6927,178.7606,1400.0
2021-01-06 14:10:00,184.5,184.67,184.28,184.34,13602.0,178.7606,178.9253,178.5474,178.6055,13602.0
2021-01-06 14:15:00,184.31,184.65,184.25,184.31,6771.0,178.5765,178.9059,178.5183,178.5765,6771.0
2021-01-06 14:20:00,184.48,184.55,184.09,184.09,3100.0,178.7412,178.809,178.3633,178.3633,3100.0
2021-01-06 14:25:00,183.96,184.02,183.65,184.02,2260.0,178.2374,178.2955,177.937,178.2955,2260.0
2021-01-06 14:30:00,183.97,184.95,183.85,184.87,8225.0,178.2471,179.1966,178.1308,179.1191,8225.0
2021-01-06 14:35:00,184.75,184.75,183.96,184.13,6357.0,179.0028,179.0028,178.2374,178.4021,6357.0
2021-01-06 14:40:00,184.09,184.36,184.0,184.35,3300.0,178.3633,178.6249,178.2761,178.6152,3300.0
2021-01-06 14:45:00,184.21,184.32,183.48,183.48,2100.0,178.4796,178.5862,177.7723,177.7723,2100.0
2021-01-06 14:50:00,183.51,183.75,183.39,183.75,1198.0,177.8014,178.0339,177.6851,178.0339,1198.0
2021-01-06 14:55:00,183.98,184.0,183.6,183.84,4072.0,178.2567,178.2761,177.8886,178.1211,4072.0
2021-01-06 15:00:00,183.75,183.79,183.39,183.39,4100.0,178.0339,178.0727,177.6851,177.6851,4100.0
2021-01-06 15:05:00,183.51,183.65,183.26,183.41,4170.0,177.8014,177.937,177.5591,177.7045,4170.0
2021-01-06 15:10:00,183.5,183.79,183.28,183.29,10356.0,177.7917,178.0727,177.5785,177.5882,10356.0
2021-01-06 15:15:00,183.36,183.36,182.97,183.02,7464.0,177.656,177.656,177.2782,177.3266,7464.0
2021-01-06 15:20:00,183.01,183.2,182.42,182.42,6985.0,177.3169,177.501,176.7453,176.7453,6985.0
2021-01-06 15:25:00,182.42,182.88,182.28,182.75,4801.0,176.7453,177.191,176.6096,177.065,4801.0
2021-01-06 15:30:00,182.85,183.48,182.69,183.43,5333.0,177.1619,177.7723,177.0069,177.7239,5333.0
2021-01-06 15:35:00,183.36,183.37,182.72,182.75,9123.0,177.656,177.6657,177.0359,177.065,9123.0
2021-01-06 15:40:00,182.69,182.81,182.52,182.59,8857.0,177.0069,177.1231,176.8422,176.91,8857.0
2021-01-06 15:45:00,182.6,182.68,182.01,182.57,15835.0,176.9197,176.9972,176.348,176.8906,15835.0
2021-01-06 15:50:00,182.44,182.59,181.89,182.39,22449.0,176.7646,176.91,176.2318,176.7162,22449.0
2021-01-06 15:55:00,182.46,182.6,181.95,182.07,54104.0,176.784,176.9197,176.2899,176.4062,54104.0
2021-01-07 09:30:00,183.14,184.0,181.88,183.56,7567.0,177.4429,178.2761,176.2221,177.8498,7567.0
2021-01-07 09:35:00,183.7,183.96,182.55,182.65,4928.0,177.9855,178.2374,176.8712,176.9681,4928.0
2021-01-07 09:40:00,182.4,182.75,181.73,181.73,4687.0,176.7259,177.065,176.0767,176.0767,4687.0
2021-01-07 09:45:00,181.56,181.56,180.61,180.81,5398.0,175.912,175.912,174.9916,175.1854,5398.0
2021-01-07 09:50:00,180.68,180.81,180.46,180.77,3500.0,175.0594,175.1854,174.8462,175.1466,3500.0
2021-01-07 09:55:00,180.59,180.98,180.48,180.73,10001.0,174.9722,175.3501,174.8656,175.1078,10001.0
2021-01-07 10:00:00,180.9,181.09,180.58,180.76,9352.0,175.2726,175.4566,174.9625,175.1369,9352.0
2021-01-07 10:05:00,180.71,181.83,180.43,181.75,6701.0,175.0885,176.1736,174.8172,176.0961,6701.0
2021-01-07 10:10:00,181.87,182.36,181.58,182.24,11135.0,176.2124,176.6871,175.9314,176.5709,11135.0
2021-01-07 10:15:00,182.33,183.07,182.21,182.6,5863.0,176.6581,177.375,176.5418,176.9197,5863.0
2021-01-07 10:20:00,182.58,183.21,182.35,182.93,3758.0,176.9003,177.5107,176.6774,177.2394,3758.0
2021-01-07 10:25:00,182.79,182.8,182.42,182.73,2600.0,177.1038,177.1134,176.7453,177.0456,2600.0
2021-01-07 10:30:00,182.63,182.95,182.49,182.55,4624.0,176.9487,177.2588,176.8131,176.8712,4624.0
2021-01-07 10:35:00,182.54,182.57,182.24,182.3,4128.0,176.8615,176.8906,176.5709,176.629,4128.0
2021-01-07 10:40:00,182.2,182.3,181.96,182.05,3712.0,176.5321,176.629,176.2996,176.3868,3712.0
2021-01-07 10:45:00,182.01,182.67,181.94,182.15,5641.0,176.348,176.9875,176.2802,176.4837,5641.0
2021-01-07 10:50:00,182.24,182.42,181.99,182.33,5206.0,176.5709,176.7453,176.3286,176.6581,5206.0
2021-01-07 10:55:00,182.3,182.37,182.02,182.2,4236.0,176.629,176.6968,176.3577,176.5321,4236.0
2021-01-07 11:00:00,182.27,182.7,182.27,182.52,5586.0,176.5999,177.0166,176.5999,176.8422,5586.0
2021-01-07 11:05:00,182.52,182.98,182.51,182.98,2200.0,176.8422,177.2878,176.8325,177.2878,2200.0
2021-01-07 11:10:00,182.96,183.32,182.93,183.13,2757.0,177.2685,177.6173,177.2394,177.4332,2757.0
2021-01-07 11:15:00,183.14,183.22,182.94,182.94,2260.0,177.4429,177.5204,177.2491,177.2491,2260.0
2021-01-07 11:20:00,183.06,183.09,182.69,182.9,2853.0,177.3654,177.3944,177.0069,177.2103,2853.0
2021-01-07 11:25:00,182.73,182.73,182.37,182.48,2227.0,177.0456,177.0456,176.6968,176.8034,2227.0
2021-01-07 11:30:00,182.38,182.62,181.97,182.16,6565.0,176.7065,176.939,176.3093,176.4934,6565.0
2021-01-07 11:35:00,182.22,182.22,181.94,182.04,2280.0,176.5515,176.5515,176.2802,176.3771,2280.0
2021-01-07 11:40:00,182.04,182.04,181.8,181.95,1679.0,176.3771,176.3771,176.1446,176.2899,1679.0
2021-01-07 11:45:00,181.84,182.01,181.83,181.98,2155.0,176.1833,176.348,176.1736,176.319,2155.0
2021-01-07 11:50:00,182.02,182.17,181.82,182.17,3184.0,176.3577,176.503,176.1639,176.503,3184.0
2021-01-07 11:55:00,182.29,182.29,182.01,182.21,2903.0,176.6193,176.6193,176.348,176.5418,2903.0
2021-01-07 12:00:00,182.32,182.84,182.32,182.62,1809.0,176.6484,177.1522,176.6484,176.939,1809.0
2021-01-07 12:05:00,182.68,182.68,182.41,182.42,1339.0,176.9972,176.9972,176.7356,176.7453,1339.0
2021-01-07 12:10:00,182.38,182.67,182.37,182.42,2616.0,176.7065,176.9875,176.6968,176.7453,2616.0
2021-01-07 12:15:00,182.48,182.48,182.21,182.3,1757.0,176.8034,176.8034,176.5418,176.629,1757.0
2021-01-07 12:20:00,182.23,182.55,182.21,182.55,1815.0,176.5612,176.8712,176.5418,176.8712,1815.0
2021-01-07 12:25:00,182.59,182.72,182.55,182.56,2029.0,176.91,177.0359,176.8712,176.8809,2029.0
2021-01-07 12:30:00,182.59,182.92,182.54,182.85,1900.0,176.91,177.2297,176.8615,177.1619,1900.0
2021-01-07 12:35:00,182.9,182.94,182.84,182.92,825.0,177.2103,177.2491,177.1522,177.2297,825.0
2021-01-07 12:40:00,183.13,183.13,183.03,183.04,2225.0,177.4332,177.4332,177.3363,177.346,2225.0
2021-01-07 12:45:00,183.07,183.28,183.05,183.24,3495.0,177.375,177.5785,177.3557,177.5398,3495.0
2021-01-07 12:50:00,183.28,183.28,183.07,183.07,3427.0,177.5785,177.5785,177.375,177.375,3427.0
2021-01-07 12:55:00,183.06,183.07,182.82,183.0,2809.0,177.3654,177.375,177.1328,177.3072,2809.0
2021-01-07 13:00:00,182.96,183.11,182.96,183.05,1200.0,177.2685,177.4138,177.2685,177.3557,1200.0
2021-01-07 13:05:00,183.07,183.07,182.84,182.84,1950.0,177.375,177.375,177.1522,177.1522,1950.0
2021-01-07 13:10:00,182.8,182.99,182.53,182.54,5216.0,177.1134,177.2975,176.8518,176.8615,5216.0
2021-01-07 13:15:00,182.61,183.0,182.54,182.77,4730.0,176.9294,177.3072,176.8615,177.0844,4730.0
2021-01-07 13:20:00,182.85,182.98,182.85,182.93,1295.0,177.1619,177.2878,177.1619,177.2394,1295.0
2021-01-07 13:25:00,182.93,182.93,182.56,182.56,1492.0,177.2394,177.2394,176.8809,176.8809,1492.0
2021-01-07 13:30:00,182.54,182.71,182.54,182.68,2610.0,176.8615,177.0262,176.8615,176.9972,2610.0
2021-01-07 13:35:00,182.67,182.72,182.66,182.66,2300.0,176.9875,177.0359,176.9778,176.9778,2300.0
2021-01-07 13:40:00,182.63,182.77,182.54,182.77,5852.0,176.9487,177.0844,176.8615,177.0844,5852.0
2021-01-07 13:45:00,182.77,182.83,182.69,182.74,10641.0,177.0844,177.1425,177.0069,177.0553,10641.0
2021-01-07 13:50:00,182.69,182.79,182.59,182.59,3677.0,177.0069,177.1038,176.91,176.91,3677.0
2021-01-07 13:55:00,182.57,182.57,182.38,182.46,3359.0,176.8906,176.8906,176.7065,176.784,3359.0
2021-01-07 14:00:00,182.47,182.67,182.26,182.63,5103.0,176.7937,176.9875,176.5902,176.9487,5103.0
2021-01-07 14:05:00,182.59,182.6,182.38,182.43,3235.0,176.91,176.9197,176.7065,176.755,3235.0
2021-01-07 14:10:00,182.4,182.41,182.18,182.23,3381.0,176.7259,176.7356,176.5127,176.5612,3381.0
2021-01-07 14:15:00,182.24,182.32,182.22,182.27,1400.0,176.5709,176.6484,176.5515,176.5999,1400.0
2021-01-07 14:20:00,182.28,182.3,182.18,182.18,4591.0,176.6096,176.629,176.5127,176.5127,4591.0
2021-01-07 14:25:00,182.21,182.22,182.05,182.07,4960.0,176.5418,176.5515,176.3868,176.4062,4960.0
2021-01-07 14:30:00,182.13,182.41,182.13,182.41,2538.0,176.4643,176.7356,176.4643,176.7356,2538.0
2021-01-07 14:35:00,182.41,182.43,182.14,182.14,2695.0,176.7356,176.755,176.474,176.474,2695.0
2021-01-07 14:40:00,182.13,182.31,182.03,182.03,6609.0,176.4643,176.6387,176.3674,176.3674,6609.0
2021-01-07 14:45:00,182.03,182.03,181.71,181.71,2814.0,176.3674,176.3674,176.0574,176.0574,2814.0
2021-01-07 14:50:00,181.73,181.87,181.73,181.77,3059.0,176.0767,176.2124,176.0767,176.1155,3059.0
2021-01-07 14:55:00,181.88,182.1,181.84,181.94,6653.0,176.2221,176.4352,176.1833,176.2802,6653.0
2021-01-07 15:00:00,181.94,182.09,181.9,181.96,6529.0,176.2802,176.4255,176.2414,176.2996,6529.0
2021-01-07 15:05:00,181.96,182.06,181.89,181.9,3560.0,176.2996,176.3965,176.2318,176.2414,3560.0
2021-01-07 15:10:00,181.9,181.92,181.54,181.91,7008.0,176.2414,176.2608,175.8926,176.2511,7008.0
2021-01-07 15:15:00,181.92,181.96,181.87,181.95,3581.0,176.2608,176.2996,176.2124,176.2899,3581.0
2021-01-07 15:20:00,181.97,182.21,181.96,182.09,4526.0,176.3093,176.5418,176.2996,176.4255,4526.0
2021-01-07 15:25:00,182.03,182.05,181.77,181.77,8253.0,176.3674,176.3868,176.1155,176.1155,8253.0
2021-01-07 15:30:00,181.73,181.96,181.63,181.96,5049.0,176.0767,176.2996,175.9798,176.2996,5049.0
2021-01-07 15:35:00,181.93,182.17,181.85,182.04,6129.0,176.2705,176.503,176.193,176.3771,6129.0
2021-01-07 15:40:00,182.09,182.09,181.64,181.84,9990.0,176.4255,176.4255,175.9895,176.1833,9990.0
2021-01-07 15:45:00,181.82,182.0,181.74,181.84,13440.0,176.1639,176.3383,176.0864,176.1833,13440.0
2021-01-07 15:50:00,181.87,181.97,181.66,181.88,13528.0,176.2124,176.3093,176.0089,176.2221,13528.0
2021-01-07 15:55:00,181.83,181.96,181.27,181.29,51736.0,176.1736,176.2996,175.631,175.6504,51736.0
2021-01-08 09:30:00,181.04,182.88,180.97,181.4,8661.0,175.4082,177.191,175.3404,175.757,8661.0
2021-01-08 09:35:00,180.98,181.21,180.5,180.82,1773.0,175.3501,175.5729,174.885,175.195,1773.0
2021-01-08 09:40:00,180.81,181.9,180.63,181.9,4809.0,175.1854,176.2414,175.011,176.2414,4809.0
2021-01-08 09:45:00,181.75,181.81,181.15,181.59,2209.0,176.0961,176.1542,175.5148,175.9411,2209.0
2021-01-08 09:50:00,181.61,181.99,181.5,181.66,2404.0,175.9605,176.3286,175.8539,176.0089,2404.0
2021-01-08 09:55:00,181.81,182.15,181.62,182.12,1324.0,176.1542,176.4837,175.9702,176.4546,1324.0
2021-01-08 10:00:00,182.18,182.44,182.04,182.38,1008.0,176.5127,176.7646,176.3771,176.7065,1008.0
2021-01-08 10:05:00,182.4,182.55,182.26,182.3,2736.0,176.7259,176.8712,176.5902,176.629,2736.0
2021-01-08 10:10:00,182.59,182.65,182.59,182.61,600.0,176.91,176.9681,176.91,176.9294,600.0
2021-01-08 10:15:00,182.64,182.85,182.54,182.7,2228.0,176.9584,177.1619,176.8615,177.0166,2228.0
2021-01-08 10:20:00,182.67,182.89,182.55,182.75,3739.0,176.9875,177.2006,176.8712,177.065,3739.0
2021-01-08 10:25:00,182.78,182.86,182.19,182.2,2500.0,177.0941,177.1716,176.5224,176.5321,2500.0
2021-01-08 10:30:00,182.37,182.54,182.34,182.41,600.0,176.6968,176.8615,176.6678,176.7356,600.0
2021-01-08 10:35:00,182.59,182.81,182.47,182.65,900.0,176.91,177.1231,176.7937,176.9681,900.0
2021-01-08 10:40:00,182.73,183.0,182.67,182.93,2943.0,177.0456,177.3072,176.9875,177.2394,2943.0
2021-01-08 10:45:00,182.93,183.19,182.85,183.19,2532.0,177.2394,177.4913,177.1619,177.4913,2532.0
2021-01-08 10:50:00,183.13,183.67,183.12,183.53,4700.0,177.4332,177.9564,177.4235,177.8207,4700.0
2021-01-08 10:55:00,183.53,183.53,183.24,183.24,1606.0,177.8207,177.8207,177.5398,177.5398,1606.0
2021-01-08 11:00:00,183.18,183.27,183.06,183.06,500.0,177.4816,177.5688,177.3654,177.3654,500.0
2021-01-08 11:05:00,183.15,183.25,183.15,183.23,742.0,177.4526,177.5495,177.4526,177.5301,742.0
2021-01-08 11:10:00,183.09,183.2,182.69,183.13,2916.0,177.3944,177.501,177.0069,177.4332,2916.0
2021-01-08 11:15:00,183.15,183.15,182.66,182.66,2505.0,177.4526,177.4526,176.9778,176.9778,2505.0
2021-01-08 11:20:00,182.69,182.76,182.57,182.59,2501.0,177.0069,177.0747,176.8906,176.91,2501.0
2021-01-08 11:25:00,182.65,182.85,182.6,182.74,2047.0,176.9681,177.1619,176.9197,177.0553,2047.0
2021-01-08 11:30:00,182.76,182.76,182.49,182.54,2751.0,177.0747,177.0747,176.8131,176.8615,2751.0
2021-01-08 11:35:00,182.56,182.66,182.44,182.47,2538.0,176.8809,176.9778,176.7646,176.7937,2538.0
2021-01-08 11:40:00,182.43,182.43,182.22,182.28,1300.0,176.755,176.755,176.5515,176.6096,1300.0
2021-01-08 11:45:00,182.28,182.28,182.17,182.19,1600.0,176.6096,176.6096,176.503,176.5224,1600.0
2021-01-08 11:50:00,182.19,182.19,182.02,182.06,1235.0,176.5224,176.5224,176.3577,176.3965,1235.0
2021-01-08 11:55:00,182.06,182.12,181.86,182.05,3434.0,176.3965,176.4546,176.2027,176.3868,3434.0
2021-01-08 12:00:00,182.05,182.07,181.69,181.69,1341.0,176.3868,176.4062,176.038,176.038,1341.0
2021-01-08 12:05:00,181.7,181.9,181.69,181.9,2050.0,176.0477,176.2414,176.038,176.2414,2050.0
2021-01-08 12:10:00,181.73,181.86,181.69,181.86,800.0,176.0767,176.2027,176.038,176.2027,800.0
2021-01-08 12:15:00,181.97,182.0,181.89,182.0,333.0,176.3093,176.3383,176.2318,176.3383,333.0
2021-01-08 12:20:00,182.01,182.02,181.89,181.93,1401.0,176.348,176.3577,176.2318,176.2705,1401.0
2021-01-08 12:25:00,181.91,181.91,181.64,181.7,1313.0,176.2511,176.2511,175.9895,176.0477,1313.0
2021-01-08 12:30:00,181.72,181.84,181.63,181.81,2461.0,176.067,176.1833,175.9798,176.1542,2461.0
2021-01-08 12:35:00,181.84,182.39,181.56,181.66,14613.0,176.1833,176.7162,175.912,176.0089,14613.0
2021-01-08 12:40:00,181.66,182.43,181.66,182.4,7612.0,176.0089,176.755,176.0089,176.7259,7612.0
2021-01-08 12:45:00,182.33,182.7,182.33,182.47,3444.0,176.6581,177.0166,176.6581,176.7937,3444.0
2021-01-08 12:50:00,182.39,182.84,182.39,182.78,1846.0,176.7162,177.1522,176.7162,177.0941,1846.0
2021-01-08 12:55:00,182.78,183.62,182.78,183.43,6515.0,177.0941,177.9079,177.0941,177.7239,6515.0
2021-01-08 13:00:00,183.42,184.0,183.35,184.0,7550.0,177.7142,178.2761,177.6463,178.2761,7550.0
2021-01-08 13:05:00,183.99,184.31,183.99,184.23,2984.0,178.2664,178.5765,178.2664,178.499,2984.0
2021-01-08 13:10:00,184.24,184.73,184.23,184.4,4394.0,178.5087,178.9834,178.499,178.6637,4394.0
2021-01-08 13:15:00,184.45,184.56,184.27,184.34,4874.0,178.7121,178.8187,178.5377,178.6055,4874.0
2021-01-08 13:20:00,184.22,184.22,183.84,183.98,1629.0,178.4893,178.4893,178.1211,178.2567,1629.0
2021-01-08 13:25:00,183.89,184.36,183.89,184.36,6933.0,178.1695,178.6249,178.1695,178.6249,6933.0
2021-01-08 13:30:00,184.37,184.52,184.3,184.33,2290.0,178.6346,178.7799,178.5668,178.5959,2290.0
2021-01-08 13:35:00,184.27,184.27,183.98,184.2,2657.0,178.5377,178.5377,178.2567,178.4699,2657.0
2021-01-08 13:40:00,184.11,184.19,183.78,183.94,3403.0,178.3827,178.4602,178.063,178.218,3403.0
2021-01-08 13:45:00,184.08,184.26,183.9,184.26,2760.0,178.3536,178.528,178.1792,178.528,2760.0
2021-01-08 13:50:00,184.22,184.29,184.05,184.11,3373.0,178.4893,178.5571,178.3246,178.3827,3373.0
2021-01-08 13:55:00,184.19,184.25,183.87,183.98,4020.0,178.4602,178.5183,178.1502,178.2567,4020.0
2021-01-08 14:00:00,183.95,184.13,183.94,184.01,1508.0,178.2277,178.4021,178.218,178.2858,1508.0
2021-01-08 14:05:00,184.14,184.65,184.14,184.65,2613.0,178.4118,178.9059,178.4118,178.9059,2613.0
2021-01-08 14:10:00,184.58,184.8,184.28,184.28,2704.0,178.8381,179.0512,178.5474,178.5474,2704.0
2021-01-08 14:15:00,184.3,184.45,184.22,184.45,1219.0,178.5668,178.7121,178.4893,178.7121,1219.0
2021-01-08 14:20:00,184.46,184.46,184.29,184.32,1719.0,178.7218,178.7218,178.5571,178.5862,1719.0
2021-01-08 14:25:00,184.44,184.57,184.4,184.57,1544.0,178.7024,178.8284,178.6637,178.8284,1544.0
2021-01-08 14:30:00,184.72,184.81,184.59,184.81,1959.0,178.9737,179.0609,178.8478,179.0609,1959.0
2021-01-08 14:35:00,184.89,184.89,184.8,184.87,2463.0,179.1384,179.1384,179.0512,179.1191,2463.0
2021-01-08 14:40:00,184.79,184.86,184.6,184.6,4865.0,179.0415,179.1094,178.8575,178.8575,4865.0
2021-01-08 14:45:00,184.78,184.95,184.77,184.95,1503.0,179.0319,179.1966,179.0222,179.1966,1503.0
2021-01-08 14:50:00,184.88,185.19,184.87,185.01,3381.0,179.1287,179.4291,179.1191,179.2547,3381.0
2021-01-08 14:55:00,185.11,185.39,185.11,185.2,4483.0,179.3516,179.6229,179.3516,179.4388,4483.0
2021-01-08 15:00:00,185.28,185.9,185.27,185.85,10026.0,179.5163,180.117,179.5066,180.0686,10026.0
2021-01-08 15:05:00,185.85,186.0,185.8,185.96,11600.0,180.0686,180.2139,180.0201,180.1751,11600.0
2021-01-08 15:10:00,185.96,186.34,185.87,186.0,6495.0,180.1751,180.5433,180.0879,180.2139,6495.0
2021-01-08 15:15:00,186.14,186.24,186.01,186.24,6637.0,180.3495,180.4464,180.2236,180.4464,6637.0
2021-01-08 15:20:00,186.21,186.23,185.68,185.68,6964.0,180.4174,180.4367,179.9039,179.9039,6964.0
2021-01-08 15:25:00,185.73,186.21,185.73,186.21,10545.0,179.9523,180.4174,179.9523,180.4174,10545.0
2021-01-08 15:30:00,186.16,186.16,185.84,186.0,8621.0,180.3689,180.3689,180.0589,180.2139,8621.0
2021-01-08 15:35:00,185.99,186.21,185.91,186.19,6440.0,180.2042,180.4174,180.1267,180.398,6440.0
2021-01-08 15:40:00,186.23,186.23,185.93,186.06,7735.0,180.4367,180.4367,180.1461,180.272,7735.0
2021-01-08 15:45:00,186.12,186.13,185.94,186.02,13609.0,180.3302,180.3399,180.1558,180.2333,13609.0
2021-01-08 15:50:00,186.03,186.2,185.94,186.18,9430.0,180.243,180.4077,180.1558,180.3883,9430.0
2021-01-08 15:55:00,186.18,186.79,185.7,186.05,79516.0,180.3883,180.9793,179.9232,180.2623,79516.0
2021-01-11 09:30:00,184.43,184.6,184.0,184.0,6813.0,178.6927,178.8575,178.2761,178.2761,6813.0
2021-01-11 09:35:00,183.64,184.64,183.31,184.64,3982.0,177.9273,178.8962,177.6076,178.8962,3982.0
2021-01-11 09:40:00,184.41,184.62,184.31,184.62,1500.0,178.6734,178.8768,178.5765,178.8768,1500.0
2021-01-11 09:45:00,184.58,185.37,184.5,185.24,1950.0,178.8381,179.6035,178.7606,179.4775,1950.0
2021-01-11 09:50:00,185.0,185.11,184.86,184.95,2427.0,179.245,179.3516,179.1094,179.1966,2427.0
2021-01-11 09:55:00,185.33,185.75,185.3,185.46,1500.0,179.5647,179.9717,179.5357,179.6907,1500.0
2021-01-11 10:00:00,185.45,185.45,185.26,185.3,1840.0,179.681,179.681,179.4969,179.5357,1840.0
2021-01-11 10:05:00,185.28,185.28,185.19,185.19,699.0,179.5163,179.5163,179.4291,179.4291,699.0
2021-01-11 10:10:00,185.1,185.19,185.0,185.04,1216.0,179.3419,179.4291,179.245,179.2838,1216.0
2021-01-11 10:15:00,184.99,185.52,184.99,185.05,2000.0,179.2353,179.7488,179.2353,179.2935,2000.0
2021-01-11 10:20:00,185.1,185.31,185.03,185.03,1622.0,179.3419,179.5454,179.2741,179.2741,1622.0
2021-01-11 10:25:00,185.17,185.66,185.17,185.43,855.0,179.4097,179.8845,179.4097,179.6616,855.0
2021-01-11 10:30:00,185.7,186.96,185.65,186.69,4896.0,179.9232,181.144,179.8748,180.8824,4896.0
2021-01-11 10:35:00,186.95,187.07,186.7,187.07,1603.0,181.1344,181.2506,180.8921,181.2506,1603.0
2021-01-11 10:40:00,186.88,187.11,186.73,186.73,2056.0,181.0665,181.2894,180.9212,180.9212,2056.0
2021-01-11 10:45:00,186.75,186.75,186.43,186.52,1700.0,180.9406,180.9406,180.6305,180.7177,1700.0
2021-01-11 10:50:00,186.63,186.92,186.63,186.86,2504.0,180.8243,181.1053,180.8243,181.0472,2504.0
2021-01-11 10:55:00,187.01,187.01,186.92,186.99,955.0,181.1925,181.1925,181.1053,181.1731,955.0
2021-01-11 11:00:00,187.06,187.29,186.75,186.85,2615.0,181.2409,181.4638,180.9406,181.0375,2615.0
2021-01-11 11:05:00,186.85,186.92,186.79,186.87,566.0,181.0375,181.1053,180.9793,181.0568,566.0
2021-01-11 11:10:00,186.94,186.94,186.46,186.78,1602.0,181.1247,181.1247,180.6596,180.9696,1602.0
2021-01-11 11:15:00,186.82,186.95,186.82,186.95,1200.0,181.0084,181.1344,181.0084,181.1344,1200.0
2021-01-11 11:20:00,187.02,187.27,187.02,187.17,998.0,181.2022,181.4444,181.2022,181.3475,998.0
2021-01-11 11:25:00,187.17,187.18,186.92,186.93,1801.0,181.3475,181.3572,181.1053,181.115,1801.0
2021-01-11 11:30:00,186.95,186.95,186.78,186.82,500.0,181.1344,181.1344,180.9696,181.0084,500.0
2021-01-11 11:35:00,186.72,186.83,186.72,186.76,733.0,180.9115,181.0181,180.9115,180.9503,733.0
2021-01-11 11:40:00,186.69,186.69,186.48,186.52,1639.0,180.8824,180.8824,180.679,180.7177,1639.0
2021-01-11 11:45:00,186.5,186.54,186.38,186.54,1320.0,180.6983,180.7371,180.5821,180.7371,1320.0
2021-01-11 11:50:00,186.46,186.57,186.39,186.39,2667.0,180.6596,180.7662,180.5918,180.5918,2667.0
2021-01-11 11:55:00,186.46,186.49,186.46,186.49,200.0,180.6596,180.6887,180.6596,180.6887,200.0
2021-01-11 12:00:00,186.41,186.41,186.11,186.11,600.0,180.6111,180.6111,180.3205,180.3205,600.0
2021-01-11 12:05:00,186.11,186.14,186.06,186.06,604.0,180.3205,180.3495,180.272,180.272,604.0
2021-01-11 12:10:00,186.06,186.06,185.8,185.93,1107.0,180.272,180.272,180.0201,180.1461,1107.0
2021-01-11 12:15:00,186.04,186.2,186.04,186.11,1565.0,180.2527,180.4077,180.2527,180.3205,1565.0
2021-01-11 12:20:00,186.14,186.17,186.08,186.08,1000.0,180.3495,180.3786,180.2914,180.2914,1000.0
2021-01-11 12:25:00,186.09,186.13,186.06,186.07,617.0,180.3011,180.3399,180.272,180.2817,617.0
2021-01-11 12:30:00,186.14,186.33,186.12,186.14,2358.0,180.3495,180.5336,180.3302,180.3495,2358.0
2021-01-11 12:35:00,186.28,186.31,186.28,186.31,400.0,180.4852,180.5143,180.4852,180.5143,400.0
2021-01-11 12:40:00,186.29,186.5,186.29,186.44,820.0,180.4949,180.6983,180.4949,180.6402,820.0
2021-01-11 12:45:00,186.39,186.39,186.31,186.31,700.0,180.5918,180.5918,180.5143,180.5143,700.0
2021-01-11 12:50:00,186.38,186.49,186.38,186.49,600.0,180.5821,180.6887,180.5821,180.6887,600.0
2021-01-11 12:55:00,186.43,186.53,186.38,186.43,1300.0,180.6305,180.7274,180.5821,180.6305,1300.0
2021-01-11 13:00:00,186.39,186.41,186.33,186.41,1787.0,180.5918,180.6111,180.5336,180.6111,1787.0
2021-01-11 13:05:00,186.39,186.41,186.32,186.41,1411.0,180.5918,180.6111,180.5239,180.6111,1411.0
2021-01-11 13:10:00,186.48,186.58,186.45,186.58,596.0,180.679,180.7759,180.6499,180.7759,596.0
2021-01-11 13:15:00,186.59,186.89,186.58,186.87,4119.0,180.7855,181.0762,180.7759,181.0568,4119.0
2021-01-11 13:20:00,186.8,186.8,186.59,186.59,2523.0,180.989,180.989,180.7855,180.7855,2523.0
2021-01-11 13:25:00,186.76,186.76,186.38,186.49,1530.0,180.9503,180.9503,180.5821,180.6887,1530.0
2021-01-11 13:30:00,186.59,186.59,186.44,186.55,776.0,180.7855,180.7855,180.6402,180.7468,776.0
2021-01-11 13:35:00,186.56,186.57,186.36,186.39,1201.0,180.7565,180.7662,180.5627,180.5918,1201.0
2021-01-11 13:40:00,186.25,186.25,186.04,186.05,300.0,180.4561,180.4561,180.2527,180.2623,300.0
2021-01-11 13:45:00,185.49,185.55,185.0,185.0,3446.0,179.7198,179.7779,179.245,179.245,3446.0
2021-01-11 13:50:00,184.97,185.57,184.97,185.41,5551.0,179.2159,179.7973,179.2159,179.6423,5551.0
2021-01-11 13:55:00,185.44,185.48,185.3,185.4,1436.0,179.6713,179.7101,179.5357,179.6326,1436.0
2021-01-11 14:00:00,185.34,185.34,184.99,185.03,2637.0,179.5744,179.5744,179.2353,179.2741,2637.0
2021-01-11 14:05:00,185.07,185.25,185.07,185.25,702.0,179.3128,179.4872,179.3128,179.4872,702.0
2021-01-11 14:10:00,185.27,185.33,185.22,185.23,1300.0,179.5066,179.5647,179.4582,179.4679,1300.0
2021-01-11 14:15:00,185.26,185.39,185.14,185.17,1791.0,179.4969,179.6229,179.3807,179.4097,1791.0
2021-01-11 14:20:00,185.17,185.17,184.92,185.01,630.0,179.4097,179.4097,179.1675,179.2547,630.0
2021-01-11 14:25:00,185.03,185.03,184.95,184.97,600.0,179.2741,179.2741,179.1966,179.2159,600.0
2021-01-11 14:30:00,184.93,185.07,184.85,184.85,1409.0,179.1772,179.3128,179.0997,179.0997,1409.0
2021-01-11 14:35:00,184.91,185.4,184.82,185.25,9822.0,179.1578,179.6326,179.0706,179.4872,9822.0
2021-01-11 14:40:00,185.29,185.32,185.24,185.29,1200.0,179.526,179.5551,179.4775,179.526,1200.0
2021-01-11 14:45:00,185.29,185.48,185.29,185.33,1500.0,179.526,179.7101,179.526,179.5647,1500.0
2021-01-11 14:50:00,185.12,185.42,184.95,185.42,1910.0,179.3613,179.6519,179.1966,179.6519,1910.0
2021-01-11 14:55:00,185.42,185.67,185.41,185.59,1000.0,179.6519,179.8942,179.6423,179.8167,1000.0
2021-01-11 15:00:00,185.51,185.59,185.49,185.59,1020.0,179.7391,179.8167,179.7198,179.8167,1020.0
2021-01-11 15:05:00,185.55,185.55,185.22,185.22,1700.0,179.7779,179.7779,179.4582,179.4582,1700.0
2021-01-11 15:10:00,185.21,185.21,184.89,185.01,1915.0,179.4485,179.4485,179.1384,179.2547,1915.0
2021-01-11 15:15:00,185.01,185.19,184.99,185.12,5123.0,179.2547,179.4291,179.2353,179.3613,5123.0
2021-01-11 15:20:00,185.12,185.33,185.06,185.29,6976.0,179.3613,179.5647,179.3031,179.526,6976.0
2021-01-11 15:25:00,185.21,185.26,185.06,185.18,5533.0,179.4485,179.4969,179.3031,179.4194,5533.0
2021-01-11 15:30:00,185.25,185.42,185.07,185.14,4774.0,179.4872,179.6519,179.3128,179.3807,4774.0
2021-01-11 15:35:00,185.18,185.22,184.86,184.86,10597.0,179.4194,179.4582,179.1094,179.1094,10597.0
2021-01-11 15:40:00,184.89,185.05,184.77,184.83,3469.0,179.1384,179.2935,179.0222,179.0803,3469.0
2021-01-11 15:45:00,184.82,185.06,184.81,185.02,5378.0,179.0706,179.3031,179.0609,179.2644,5378.0
2021-01-11 15:50:00,185.05,185.25,184.66,184.73,6291.0,179.2935,179.4872,178.9156,178.9834,6291.0
2021-01-11 15:55:00,184.73,184.82,184.47,184.69,21608.0,178.9834,179.0706,178.7315,178.9447,21608.0
2021-01-12 09:30:00,183.72,184.55,183.17,183.45,5369.0,178.0048,178.809,177.4719,177.7432,5369.0
2021-01-12 09:35:00,183.31,183.48,183.17,183.24,513.0,177.6076,177.7723,177.4719,177.5398,513.0
2021-01-12 09:40:00,183.25,183.37,183.21,183.37,500.0,177.5495,177.6657,177.5107,177.6657,500.0
2021-01-12 09:45:00,183.98,184.66,183.93,184.58,3270.0,178.2567,178.9156,178.2083,178.8381,3270.0
2021-01-12 09:50:00,184.4,184.62,184.08,184.62,2101.0,178.6637,178.8768,178.3536,178.8768,2101.0
2021-01-12 09:55:00,184.72,184.85,184.66,184.84,705.0,178.9737,179.0997,178.9156,179.09,705.0
2021-01-12 10:00:00,184.73,184.77,184.07,184.55,4926.0,178.9834,179.0222,178.3439,178.809,4926.0
2021-01-12 10:05:00,184.61,184.7,184.0,184.0,2200.0,178.8671,178.9543,178.2761,178.2761,2200.0
2021-01-12 10:10:00,184.14,184.98,184.14,184.77,2200.0,178.4118,179.2256,178.4118,179.0222,2200.0
2021-01-12 10:15:00,184.78,185.31,184.72,185.31,2261.0,179.0319,179.5454,178.9737,179.5454,2261.0
2021-01-12 10:20:00,185.25,185.43,185.16,185.43,802.0,179.4872,179.6616,179.4,179.6616,802.0
2021-01-12 10:25:00,185.24,185.41,184.91,184.91,1862.0,179.4775,179.6423,179.1578,179.1578,1862.0
2021-01-12 10:30:00,184.66,184.83,184.66,184.74,1346.0,178.9156,179.0803,178.9156,178.9931,1346.0
2021-01-12 10:35:00,184.9,184.99,184.75,184.93,2616.0,179.1481,179.2353,179.0028,179.1772,2616.0
2021-01-12 10:40:00,184.98,185.04,184.86,184.86,2693.0,179.2256,179.2838,179.1094,179.1094,2693.0
2021-01-12 10:45:00,184.91,184.91,184.61,184.89,4099.0,179.1578,179.1578,178.8671,179.1384,4099.0
2021-01-12 10:50:00,184.9,185.06,184.38,184.39,4304.0,179.1481,179.3031,178.6443,178.654,4304.0
2021-01-12 10:55:00,184.4,184.4,183.78,183.87,2062.0,178.6637,178.6637,178.063,178.1502,2062.0
2021-01-12 11:00:00,183.73,183.73,183.61,183.67,1525.0,178.0145,178.0145,177.8983,177.9564,1525.0
2021-01-12 11:05:00,183.63,183.81,183.53,183.81,1979.0,177.9176,178.092,177.8207,178.092,1979.0
2021-01-12 11:10:00,183.85,184.04,183.85,183.92,1716.0,178.1308,178.3149,178.1308,178.1986,1716.0
2021-01-12 11:15:00,183.98,183.98,183.47,183.53,700.0,178.2567,178.2567,177.7626,177.8207,700.0
2021-01-12 11:20:00,183.35,183.59,183.33,183.49,1300.0,177.6463,177.8789,177.627,177.782,1300.0
2021-01-12 11:25:00,183.46,183.64,183.18,183.53,2156.0,177.7529,177.9273,177.4816,177.8207,2156.0
2021-01-12 11:30:00,183.65,183.65,183.41,183.63,1200.0,177.937,177.937,177.7045,177.9176,1200.0
2021-01-12 11:35:00,183.53,183.64,183.41,183.47,1020.0,177.8207,177.9273,177.7045,177.7626,1020.0
2021-01-12 11:40:00,183.27,183.45,183.14,183.43,2811.0,177.5688,177.7432,177.4429,177.7239,2811.0
2021-01-12 11:45:00,183.33,183.58,183.32,183.55,2184.0,177.627,177.8692,177.6173,177.8401,2184.0
2021-01-12 11:50:00,183.64,183.7,183.48,183.57,1400.0,177.9273,177.9855,177.7723,177.8595,1400.0
2021-01-12 11:55:00,183.52,183.53,183.19,183.24,900.0,177.8111,177.8207,177.4913,177.5398,900.0
2021-01-12 12:00:00,183.27,183.27,182.76,182.76,2353.0,177.5688,177.5688,177.0747,177.0747,2353.0
2021-01-12 12:05:00,182.52,182.77,182.42,182.74,5464.0,176.8422,177.0844,176.7453,177.0553,5464.0
2021-01-12 12:10:00,182.89,182.9,182.66,182.87,1900.0,177.2006,177.2103,176.9778,177.1813,1900.0
2021-01-12 12:15:00,182.83,183.08,182.74,182.93,2900.0,177.1425,177.3847,177.0553,177.2394,2900.0
2021-01-12 12:20:00,182.92,182.99,182.74,182.99,4500.0,177.2297,177.2975,177.0553,177.2975,4500.0
2021-01-12 12:25:00,182.99,183.31,182.91,183.27,3202.0,177.2975,177.6076,177.22,177.5688,3202.0
2021-01-12 12:30:00,183.23,183.23,182.59,182.59,4857.0,177.5301,177.5301,176.91,176.91,4857.0
2021-01-12 12:35:00,182.62,183.09,182.2,183.09,40933.0,176.939,177.3944,176.5321,177.3944,40933.0
2021-01-12 12:40:00,183.05,183.05,182.71,182.83,4150.0,177.3557,177.3557,177.0262,177.1425,4150.0
2021-01-12 12:45:00,182.81,182.88,182.65,182.88,698.0,177.1231,177.191,176.9681,177.191,698.0
2021-01-12 12:50:00,182.83,182.89,182.82,182.87,673.0,177.1425,177.2006,177.1328,177.1813,673.0
2021-01-12 12:55:00,182.91,182.91,182.79,182.79,700.0,177.22,177.22,177.1038,177.1038,700.0
2021-01-12 13:00:00,182.6,182.77,182.6,182.71,602.0,176.9197,177.0844,176.9197,177.0262,602.0
2021-01-12 13:05:00,182.67,182.67,182.48,182.48,900.0,176.9875,176.9875,176.8034,176.8034,900.0
2021-01-12 13:10:00,182.43,182.73,182.21,182.73,3300.0,176.755,177.0456,176.5418,177.0456,3300.0
2021-01-12 13:15:00,182.7,182.91,182.7,182.9,2300.0,177.0166,177.22,177.0166,177.2103,2300.0
2021-01-12 13:20:00,182.94,183.03,182.87,182.95,3213.0,177.2491,177.3363,177.1813,177.2588,3213.0
2021-01-12 13:25:00,183.02,183.57,183.01,183.52,2808.0,177.3266,177.8595,177.3169,177.8111,2808.0
2021-01-12 13:30:00,183.7,183.96,183.67,183.87,1050.0,177.9855,178.2374,177.9564,178.1502,1050.0
2021-01-12 13:35:00,183.88,183.91,183.76,183.85,2426.0,178.1599,178.1889,178.0436,178.1308,2426.0
2021-01-12 13:40:00,183.8,183.94,183.78,183.94,1261.0,178.0823,178.218,178.063,178.218,1261.0
2021-01-12 13:45:00,183.95,184.01,183.87,183.89,1600.0,178.2277,178.2858,178.1502,178.1695,1600.0
2021-01-12 13:50:00,183.89,184.07,183.88,183.98,1200.0,178.1695,178.3439,178.1599,178.2567,1200.0
2021-01-12 13:55:00,184.04,184.21,183.93,184.1,1164.0,178.3149,178.4796,178.2083,178.373,1164.0
2021-01-12 14:00:00,184.19,184.22,183.97,184.2,2300.0,178.4602,178.4893,178.2471,178.4699,2300.0
2021-01-12 14:05:00,184.25,184.45,184.15,184.45,2810.0,178.5183,178.7121,178.4215,178.7121,2810.0
2021-01-12 14:10:00,184.44,184.58,184.42,184.48,1143.0,178.7024,178.8381,178.6831,178.7412,1143.0
2021-01-12 14:15:00,184.4,184.45,184.32,184.32,1902.0,178.6637,178.7121,178.5862,178.5862,1902.0
2021-01-12 14:20:00,184.4,184.5,184.02,184.5,2200.0,178.6637,178.7606,178.2955,178.7606,2200.0
2021-01-12 14:25:00,184.49,184.79,184.37,184.49,6487.0,178.7509,179.0415,178.6346,178.7509,6487.0
2021-01-12 14:30:00,184.47,184.61,184.33,184.55,3619.0,178.7315,178.8671,178.5959,178.809,3619.0
2021-01-12 14:35:00,184.4,184.59,184.16,184.59,2300.0,178.6637,178.8478,178.4311,178.8478,2300.0
2021-01-12 14:40:00,184.75,184.75,184.34,184.34,1514.0,179.0028,179.0028,178.6055,178.6055,1514.0
2021-01-12 14:45:00,184.28,184.52,184.23,184.39,3405.0,178.5474,178.7799,178.499,178.654,3405.0
2021-01-12 14:50:00,184.36,184.36,184.06,184.29,1500.0,178.6249,178.6249,178.3343,178.5571,1500.0
2021-01-12 14:55:00,184.26,184.46,184.19,184.41,4295.0,178.528,178.7218,178.4602,178.6734,4295.0
2021-01-12 15:00:00,184.42,184.65,184.35,184.37,8302.0,178.6831,178.9059,178.6152,178.6346,8302.0
2021-01-12 15:05:00,184.22,184.58,184.12,184.36,3880.0,178.4893,178.8381,178.3924,178.6249,3880.0
2021-01-12 15:10:00,184.36,184.63,184.26,184.63,2100.0,178.6249,178.8865,178.528,178.8865,2100.0
2021-01-12 15:15:00,184.69,184.69,184.24,184.42,5038.0,178.9447,178.9447,178.5087,178.6831,5038.0
2021-01-12 15:20:00,184.51,184.57,184.38,184.38,1900.0,178.7703,178.8284,178.6443,178.6443,1900.0
2021-01-12 15:25:00,184.27,184.43,184.17,184.34,1394.0,178.5377,178.6927,178.4408,178.6055,1394.0
2021-01-12 15:30:00,184.49,184.5,184.01,184.15,8412.0,178.7509,178.7606,178.2858,178.4215,8412.0
2021-01-12 15:35:00,184.13,184.13,183.74,183.74,4464.0,178.4021,178.4021,178.0242,178.0242,4464.0
2021-01-12 15:40:00,183.8,183.82,183.53,183.59,4501.0,178.0823,178.1017,177.8207,177.8789,4501.0
2021-01-12 15:45:00,183.57,184.28,183.57,184.28,8050.0,177.8595,178.5474,177.8595,178.5474,8050.0
2021-01-12 15:50:00,184.1,184.17,183.88,184.1,16201.0,178.373,178.4408,178.1599,178.373,16201.0
2021-01-12 15:55:00,184.11,184.43,183.9,183.91,23951.0,178.3827,178.6927,178.1792,178.1889,23951.0
2021-01-13 09:30:00,184.56,185.34,184.56,185.34,3390.0,178.8187,179.5744,178.8187,179.5744,3390.0
2021-01-13 09:35:00,185.18,185.18,183.98,183.98,1169.0,179.4194,179.4194,178.2567,178.2567,1169.0
2021-01-13 09:40:00,183.93,184.05,183.5,183.5,1000.0,178.2083,178.3246,177.7917,177.7917,1000.0
2021-01-13 09:45:00,183.65,183.66,183.14,183.45,627.0,177.937,177.9467,177.4429,177.7432,627.0
2021-01-13 09:50:00,183.18,183.26,182.89,183.08,800.0,177.4816,177.5591,177.2006,177.3847,800.0
2021-01-13 09:55:00,182.92,183.13,182.77,182.89,2400.0,177.2297,177.4332,177.0844,177.2006,2400.0
2021-01-13 10:00:00,182.75,182.75,182.4,182.4,1597.0,177.065,177.065,176.7259,176.7259,1597.0
2021-01-13 10:05:00,182.6,183.14,182.6,183.14,1557.0,176.9197,177.4429,176.9197,177.4429,1557.0
2021-01-13 10:10:00,183.14,183.14,182.98,182.98,605.0,177.4429,177.4429,177.2878,177.2878,605.0
2021-01-13 10:15:00,183.03,183.14,182.91,183.14,1796.0,177.3363,177.4429,177.22,177.4429,1796.0
2021-01-13 10:20:00,183.17,183.17,183.05,183.17,600.0,177.4719,177.4719,177.3557,177.4719,600.0
2021-01-13 10:25:00,182.96,183.17,182.96,183.17,500.0,177.2685,177.4719,177.2685,177.4719,500.0
2021-01-13 10:30:00,183.37,183.38,182.99,183.1,3314.0,177.6657,177.6754,177.2975,177.4041,3314.0
2021-01-13 10:35:00,183.1,183.17,183.04,183.17,805.0,177.4041,177.4719,177.346,177.4719,805.0
2021-01-13 10:40:00,182.93,182.95,182.62,182.8,702.0,177.2394,177.2588,176.939,177.1134,702.0
2021-01-13 10:45:00,182.64,182.64,182.45,182.49,1600.0,176.9584,176.9584,176.7743,176.8131,1600.0
2021-01-13 10:50:00,182.43,182.75,182.43,182.68,3456.0,176.755,177.065,176.755,176.9972,3456.0
2021-01-13 10:55:00,182.66,182.66,182.51,182.65,1000.0,176.9778,176.9778,176.8325,176.9681,1000.0
2021-01-13 11:00:00,182.67,182.89,182.51,182.51,3910.0,176.9875,177.2006,176.8325,176.8325,3910.0
2021-01-13 11:05:00,182.58,182.58,182.26,182.26,1200.0,176.9003,176.9003,176.5902,176.5902,1200.0
2021-01-13 11:10:00,182.28,182.46,182.28,182.46,601.0,176.6096,176.784,176.6096,176.784,601.0
2021-01-13 11:15:00,182.62,183.01,182.49,183.01,1367.0,176.939,177.3169,176.8131,177.3169,1367.0
2021-01-13 11:20:00,182.8,182.84,182.63,182.74,2020.0,177.1134,177.1522,176.9487,177.0553,2020.0
2021-01-13 11:25:00,182.73,182.89,182.64,182.64,2982.0,177.0456,177.2006,176.9584,176.9584,2982.0
2021-01-13 11:30:00,182.72,182.8,182.63,182.63,975.0,177.0359,177.1134,176.9487,176.9487,975.0
2021-01-13 11:35:00,182.71,182.79,182.62,182.79,1400.0,177.0262,177.1038,176.939,177.1038,1400.0
2021-01-13 11:40:00,182.9,182.99,182.85,182.88,700.0,177.2103,177.2975,177.1619,177.191,700.0
2021-01-13 11:45:00,182.95,182.95,182.86,182.91,600.0,177.2588,177.2588,177.1716,177.22,600.0
2021-01-13 11:50:00,182.93,183.27,182.93,183.24,1500.0,177.2394,177.5688,177.2394,177.5398,1500.0
2021-01-13 11:55:00,183.31,183.69,183.28,183.59,1325.0,177.6076,177.9758,177.5785,177.8789,1325.0
2021-01-13 12:00:00,183.73,183.76,183.45,183.49,2907.0,178.0145,178.0436,177.7432,177.782,2907.0
2021-01-13 12:05:00,183.54,183.71,183.42,183.55,1309.0,177.8304,177.9951,177.7142,177.8401,1309.0
2021-01-13 12:10:00,183.53,183.61,183.22,183.22,5772.0,177.8207,177.8983,177.5204,177.5204,5772.0
2021-01-13 12:15:00,183.31,183.31,182.95,182.95,1402.0,177.6076,177.6076,177.2588,177.2588,1402.0
2021-01-13 12:20:00,182.96,183.03,182.81,182.81,1888.0,177.2685,177.3363,177.1231,177.1231,1888.0
2021-01-13 12:25:00,182.84,183.03,182.71,183.03,2748.0,177.1522,177.3363,177.0262,177.3363,2748.0
2021-01-13 12:30:00,182.84,182.99,182.82,182.88,1000.0,177.1522,177.2975,177.1328,177.191,1000.0
2021-01-13 12:35:00,182.97,183.06,182.85,183.03,2671.0,177.2782,177.3654,177.1619,177.3363,2671.0
2021-01-13 12:40:00,183.17,183.27,182.9,182.9,3331.0,177.4719,177.5688,177.2103,177.2103,3331.0
2021-01-13 12:45:00,182.98,183.05,182.82,182.96,1800.0,177.2878,177.3557,177.1328,177.2685,1800.0
2021-01-13 12:50:00,182.97,183.04,182.96,183.0,1500.0,177.2782,177.346,177.2685,177.3072,1500.0
2021-01-13 12:55:00,183.05,183.08,182.78,182.87,1700.0,177.3557,177.3847,177.0941,177.1813,1700.0
2021-01-13 13:00:00,182.89,182.96,182.85,182.96,2602.0,177.2006,177.2685,177.1619,177.2685,2602.0
2021-01-13 13:05:00,183.03,183.09,182.9,182.98,1409.0,177.3363,177.3944,177.2103,177.2878,1409.0
2021-01-13 13:10:00,182.99,183.01,182.98,182.99,400.0,177.2975,177.3169,177.2878,177.2975,400.0
2021-01-13 13:15:00,182.95,182.98,182.7,182.85,2623.0,177.2588,177.2878,177.0166,177.1619,2623.0
2021-01-13 13:20:00,182.87,183.0,182.81,182.92,1867.0,177.1813,177.3072,177.1231,177.2297,1867.0
2021-01-13 13:25:00,182.93,182.93,182.85,182.87,900.0,177.2394,177.2394,177.1619,177.1813,900.0
2021-01-13 13:30:00,182.86,182.86,182.7,182.73,800.0,177.1716,177.1716,177.0166,177.0456,800.0
2021-01-13 13:35:00,182.68,182.76,182.56,182.59,1599.0,176.9972,177.0747,176.8809,176.91,1599.0
2021-01-13 13:40:00,182.58,182.58,182.39,182.5,1431.0,176.9003,176.9003,176.7162,176.8228,1431.0
2021-01-13 13:45:00,182.6,182.6,182.32,182.32,1636.0,176.9197,176.9197,176.6484,176.6484,1636.0
2021-01-13 13:50:00,182.34,182.43,182.26,182.37,2722.0,176.6678,176.755,176.5902,176.6968,2722.0
2021-01-13 13:55:00,182.26,182.34,182.2,182.34,1501.0,176.5902,176.6678,176.5321,176.6678,1501.0
2021-01-13 14:00:00,182.35,182.47,182.09,182.24,2975.0,176.6774,176.7937,176.4255,176.5709,2975.0
2021-01-13 14:05:00,182.42,182.47,182.25,182.43,2835.0,176.7453,176.7937,176.5806,176.755,2835.0
2021-01-13 14:10:00,182.45,182.47,182.44,182.47,503.0,176.7743,176.7937,176.7646,176.7937,503.0
2021-01-13 14:15:00,182.56,182.57,182.56,182.56,100.0,176.8809,176.8906,176.8809,176.8809,100.0
2021-01-13 14:20:00,182.51,182.7,182.32,182.7,2426.0,176.8325,177.0166,176.6484,177.0166,2426.0
2021-01-13 14:25:00,182.74,182.85,182.72,182.85,600.0,177.0553,177.1619,177.0359,177.1619,600.0
2021-01-13 14:30:00,182.7,182.82,182.7,182.7,1202.0,177.0166,177.1328,177.0166,177.0166,1202.0
2021-01-13 14:35:00,182.71,182.77,182.67,182.77,1200.0,177.0262,177.0844,176.9875,177.0844,1200.0
2021-01-13 14:40:00,182.83,182.83,182.73,182.75,1604.0,177.1425,177.1425,177.0456,177.065,1604.0
2021-01-13 14:45:00,182.61,182.68,182.61,182.68,500.0,176.9294,176.9972,176.9294,176.9972,500.0
2021-01-13 14:50:00,182.63,182.77,182.58,182.76,2104.0,176.9487,177.0844,176.9003,177.0747,2104.0
2021-01-13 14:55:00,182.77,183.02,182.77,183.02,312.0,177.0844,177.3266,177.0844,177.3266,312.0
2021-01-13 15:00:00,182.84,182.84,182.71,182.84,850.0,177.1522,177.1522,177.0262,177.1522,850.0
2021-01-13 15:05:00,182.83,182.88,182.53,182.53,1006.0,177.1425,177.191,176.8518,176.8518,1006.0
2021-01-13 15:10:00,182.55,182.65,182.48,182.65,600.0,176.8712,176.9681,176.8034,176.9681,600.0
2021-01-13 15:15:00,182.6,182.6,182.5,182.52,700.0,176.9197,176.9197,176.8228,176.8422,700.0
2021-01-13 15:20:00,182.45,182.61,182.36,182.61,1800.0,176.7743,176.9294,176.6871,176.9294,1800.0
2021-01-13 15:25:00,182.52,182.53,182.39,182.45,1000.0,176.8422,176.8518,176.7162,176.7743,1000.0
2021-01-13 15:30:00,182.42,182.42,182.19,182.4,3508.0,176.7453,176.7453,176.5224,176.7259,3508.0
2021-01-13 15:35:00,182.34,182.45,182.3,182.37,1000.0,176.6678,176.7743,176.629,176.6968,1000.0
2021-01-13 15:40:00,182.48,182.48,182.4,182.43,784.0,176.8034,176.8034,176.7259,176.755,784.0
2021-01-13 15:45:00,182.48,182.5,182.43,182.46,3400.0,176.8034,176.8228,176.755,176.784,3400.0
2021-01-13 15:50:00,182.47,182.5,182.28,182.32,5810.0,176.7937,176.8228,176.6096,176.6484,5810.0
2021-01-13 15:55:00,182.35,182.35,181.96,182.25,12441.0,176.6774,176.6774,176.2996,176.5806,12441.0
2021-01-14 09:30:00,182.33,182.42,181.86,182.11,4921.0,176.6581,176.7453,176.2027,176.4449,4921.0
2021-01-14 09:35:00,182.06,182.14,181.96,181.96,1100.0,176.3965,176.474,176.2996,176.2996,1100.0
2021-01-14 09:40:00,181.88,181.93,181.46,181.61,2405.0,176.2221,176.2705,175.8151,175.9605,2405.0
2021-01-14 09:45:00,181.33,181.33,180.67,180.67,519.0,175.6892,175.6892,175.0497,175.0497,519.0
2021-01-14 09:50:00,180.97,181.09,180.95,181.04,1726.0,175.3404,175.4566,175.321,175.4082,1726.0
2021-01-14 09:55:00,181.02,181.38,181.02,181.18,430.0,175.3888,175.7376,175.3888,175.5438,430.0
2021-01-14 10:00:00,181.2,181.2,180.97,181.04,1478.0,175.5632,175.5632,175.3404,175.4082,1478.0
2021-01-14 10:05:00,181.01,181.01,180.55,180.78,700.0,175.3791,175.3791,174.9334,175.1563,700.0
2021-01-14 10:10:00,180.87,180.95,180.65,180.65,500.0,175.2435,175.321,175.0303,175.0303,500.0
2021-01-14 10:15:00,180.63,180.7,180.44,180.44,886.0,175.011,175.0788,174.8269,174.8269,886.0
2021-01-14 10:20:00,180.32,180.33,180.28,180.28,1233.0,174.7106,174.7203,174.6718,174.6718,1233.0
2021-01-14 10:25:00,180.16,180.49,180.16,180.19,33775.0,174.5556,174.8753,174.5556,174.5846,33775.0
2021-01-14 10:30:00,180.0,180.09,179.93,180.02,2249.0,174.4006,174.4878,174.3327,174.4199,2249.0
2021-01-14 10:35:00,179.98,180.23,179.91,180.22,2010.0,174.3812,174.6234,174.3134,174.6137,2010.0
2021-01-14 10:40:00,180.36,180.36,180.23,180.36,1300.0,174.7494,174.7494,174.6234,174.7494,1300.0
2021-01-14 10:45:00,180.39,180.45,180.28,180.35,1400.0,174.7784,174.8366,174.6718,174.7397,1400.0
2021-01-14 10:50:00,180.36,180.41,180.24,180.41,1714.0,174.7494,174.7978,174.6331,174.7978,1714.0
2021-01-14 10:55:00,180.24,180.45,180.16,180.16,2997.0,174.6331,174.8366,174.5556,174.5556,2997.0
2021-01-14 11:00:00,180.25,180.25,179.97,180.03,1300.0,174.6428,174.6428,174.3715,174.4296,1300.0
2021-01-14 11:05:00,180.08,180.59,180.05,180.59,3980.0,174.4781,174.9722,174.449,174.9722,3980.0
2021-01-14 11:10:00,180.67,180.79,180.47,180.47,1100.0,175.0497,175.166,174.8559,174.8559,1100.0
2021-01-14 11:15:00,180.5,180.53,180.42,180.53,900.0,174.885,174.9141,174.8075,174.9141,900.0
2021-01-14 11:20:00,180.58,180.67,180.49,180.53,1201.0,174.9625,175.0497,174.8753,174.9141,1201.0
2021-01-14 11:25:00,180.53,180.62,180.48,180.48,1325.0,174.9141,175.0013,174.8656,174.8656,1325.0
2021-01-14 11:30:00,180.39,180.42,180.31,180.33,2641.0,174.7784,174.8075,174.7009,174.7203,2641.0
2021-01-14 11:35:00,180.13,180.27,180.0,180.07,2526.0,174.5265,174.6622,174.4006,174.4684,2526.0
2021-01-14 11:40:00,180.11,180.23,180.1,180.23,1603.0,174.5071,174.6234,174.4974,174.6234,1603.0
2021-01-14 11:45:00,180.26,180.26,180.13,180.17,800.0,174.6525,174.6525,174.5265,174.5653,800.0
2021-01-14 11:50:00,180.19,180.5,180.19,180.39,6011.0,174.5846,174.885,174.5846,174.7784,6011.0
2021-01-14 11:55:00,180.37,180.37,180.37,180.37,700.0,174.759,174.759,174.759,174.759,700.0
2021-01-14 12:00:00,180.28,180.28,179.27,179.72,53624.0,174.6718,174.6718,173.6933,174.1293,53624.0
2021-01-14 12:05:00,179.74,179.94,179.47,179.53,3800.0,174.1486,174.3424,173.887,173.9452,3800.0
2021-01-14 12:10:00,179.4,179.58,179.23,179.29,3900.0,173.8192,173.9936,173.6545,173.7126,3900.0
2021-01-14 12:15:00,179.29,179.62,179.27,179.49,3436.0,173.7126,174.0324,173.6933,173.9064,3436.0
2021-01-14 12:20:00,179.52,179.69,179.44,179.69,2433.0,173.9355,174.1002,173.858,174.1002,2433.0
2021-01-14 12:25:00,179.68,179.86,179.63,179.63,1500.0,174.0905,174.2649,174.0421,174.0421,1500.0
2021-01-14 12:30:00,179.69,179.92,179.69,179.91,1205.0,174.1002,174.323,174.1002,174.3134,1205.0
2021-01-14 12:35:00,179.85,180.02,179.78,179.93,2894.0,174.2552,174.4199,174.1874,174.3327,2894.0
2021-01-14 12:40:00,179.88,180.07,179.88,180.07,860.0,174.2843,174.4684,174.2843,174.4684,860.0
2021-01-14 12:45:00,180.02,180.02,179.84,179.86,400.0,174.4199,174.4199,174.2455,174.2649,400.0
2021-01-14 12:50:00,179.93,180.0,179.91,179.98,902.0,174.3327,174.4006,174.3134,174.3812,902.0
2021-01-14 12:55:00,179.91,180.02,179.91,180.02,3427.0,174.3134,174.4199,174.3134,174.4199,3427.0
2021-01-14 13:00:00,180.02,180.06,179.87,179.87,946.0,174.4199,174.4587,174.2746,174.2746,946.0
2021-01-14 13:05:00,179.8,179.98,179.8,179.98,1605.0,174.2068,174.3812,174.2068,174.3812,1605.0
2021-01-14 13:10:00,179.96,180.01,179.94,179.99,1100.0,174.3618,174.4102,174.3424,174.3909,1100.0
2021-01-14 13:15:00,179.94,180.0,179.72,179.72,2400.0,174.3424,174.4006,174.1293,174.1293,2400.0
2021-01-14 13:20:00,179.66,179.78,179.62,179.62,3006.0,174.0711,174.1874,174.0324,174.0324,3006.0
2021-01-14 13:25:00,179.57,179.59,179.38,179.38,1200.0,173.9839,174.0033,173.7998,173.7998,1200.0
2021-01-14 13:30:00,179.3,179.31,179.17,179.18,5676.0,173.7223,173.732,173.5964,173.6061,5676.0
2021-01-14 13:35:00,179.25,179.36,179.24,179.36,1133.0,173.6739,173.7805,173.6642,173.7805,1133.0
2021-01-14 13:40:00,179.36,179.36,179.24,179.25,2403.0,173.7805,173.7805,173.6642,173.6739,2403.0
2021-01-14 13:45:00,179.22,179.3,179.21,179.3,1484.0,173.6448,173.7223,173.6351,173.7223,1484.0
2021-01-14 13:50:00,179.31,179.37,179.31,179.35,3917.0,173.732,173.7901,173.732,173.7708,3917.0
2021-01-14 13:55:00,179.25,179.25,178.99,178.99,700.0,173.6739,173.6739,173.422,173.422,700.0
2021-01-14 14:00:00,179.02,179.29,178.95,178.95,2118.0,173.451,173.7126,173.3832,173.3832,2118.0
2021-01-14 14:05:00,179.06,179.1,178.95,178.98,2028.0,173.4898,173.5285,173.3832,173.4123,2028.0
2021-01-14 14:10:00,179.05,179.05,178.83,178.86,500.0,173.4801,173.4801,173.2669,173.296,500.0
2021-01-14 14:15:00,178.87,179.01,178.71,178.91,3924.0,173.3057,173.4413,173.1507,173.3445,3924.0
2021-01-14 14:20:00,178.91,178.92,178.73,178.83,4257.0,173.3445,173.3541,173.1701,173.2669,4257.0
2021-01-14 14:25:00,178.8,178.8,178.2,178.24,3409.0,173.2379,173.2379,172.6565,172.6953,3409.0
2021-01-14 14:30:00,178.28,178.28,177.81,177.97,6027.0,172.7341,172.7341,172.2787,172.4337,6027.0
2021-01-14 14:35:00,177.88,177.93,177.57,177.57,5018.0,172.3465,172.3949,172.0461,172.0461,5018.0
2021-01-14 14:40:00,177.61,177.61,176.94,177.28,33616.0,172.0849,172.0849,171.4357,171.7652,33616.0
2021-01-14 14:45:00,177.28,177.97,177.27,177.58,9599.0,171.7652,172.4337,171.7555,172.0558,9599.0
2021-01-14 14:50:00,177.63,177.69,177.35,177.51,4373.0,172.1043,172.1624,171.833,171.988,4373.0
2021-01-14 14:55:00,177.45,177.55,177.32,177.4,3482.0,171.9299,172.0268,171.8039,171.8814,3482.0
2021-01-14 15:00:00,177.29,177.56,177.29,177.37,6590.0,171.7749,172.0365,171.7749,171.8524,6590.0
2021-01-14 15:05:00,177.36,177.4,177.05,177.15,7380.0,171.8427,171.8814,171.5423,171.6392,7380.0
2021-01-14 15:10:00,177.12,177.47,177.09,177.47,7118.0,171.6101,171.9493,171.5811,171.9493,7118.0
2021-01-14 15:15:00,177.45,177.65,176.68,176.71,11122.0,171.9299,172.1237,171.1838,171.2129,11122.0
2021-01-14 15:20:00,176.79,177.11,176.64,176.87,8523.0,171.2904,171.6005,171.1451,171.3679,8523.0
2021-01-14 15:25:00,176.83,176.83,176.55,176.71,8450.0,171.3292,171.3292,171.0579,171.2129,8450.0
2021-01-14 15:30:00,176.71,177.24,176.64,177.24,12278.0,171.2129,171.7264,171.1451,171.7264,12278.0
2021-01-14 15:35:00,177.28,177.65,177.28,177.65,4276.0,171.7652,172.1237,171.7652,172.1237,4276.0
2021-01-14 15:40:00,177.66,177.69,177.39,177.4,8602.0,172.1333,172.1624,171.8717,171.8814,8602.0
2021-01-14 15:45:00,177.39,177.71,177.38,177.53,12174.0,171.8717,172.1818,171.8621,172.0074,12174.0
2021-01-14 15:50:00,177.53,177.74,177.33,177.33,27451.0,172.0074,172.2109,171.8136,171.8136,27451.0
2021-01-14 15:55:00,177.34,177.73,177.34,177.63,28891.0,171.8233,172.2012,171.8233,172.1043,28891.0
2021-01-15 09:30:00,177.68,178.85,177.68,178.0,44044.0,172.1527,173.2863,172.1527,172.4628,44044.0
2021-01-15 09:35:00,178.2,178.2,176.52,176.68,1404.0,172.6565,172.6565,171.0288,171.1838,1404.0
2021-01-15 09:40:00,176.88,177.27,176.88,177.2,1177.0,171.3776,171.7555,171.3776,171.6877,1177.0
2021-01-15 09:45:00,177.42,177.73,177.42,177.73,808.0,171.9008,172.2012,171.9008,172.2012,808.0
2021-01-15 09:50:00,177.38,177.38,176.97,176.97,1260.0,171.8621,171.8621,171.4648,171.4648,1260.0
2021-01-15 09:55:00,176.78,177.33,176.44,177.13,1730.0,171.2807,171.8136,170.9513,171.6198,1730.0
2021-01-15 10:00:00,177.3,177.54,177.27,177.27,1595.0,171.7845,172.0171,171.7555,171.7555,1595.0
2021-01-15 10:05:00,176.94,176.94,176.26,176.52,900.0,171.4357,171.4357,170.7769,171.0288,900.0
2021-01-15 10:10:00,176.24,176.61,176.24,176.61,800.0,170.7575,171.116,170.7575,171.116,800.0
2021-01-15 10:15:00,176.29,176.29,176.06,176.22,954.0,170.806,170.806,170.5831,170.7381,954.0
2021-01-15 10:20:00,176.2,176.39,175.78,175.79,1745.0,170.7188,170.9029,170.3118,170.3215,1745.0
2021-01-15 10:25:00,175.87,176.23,175.86,175.97,1161.0,170.399,170.7478,170.3893,170.4959,1161.0
2021-01-15 10:30:00,176.09,176.35,176.09,176.3,665.0,170.6122,170.8641,170.6122,170.8157,665.0
2021-01-15 10:35:00,176.65,176.65,176.45,176.48,1000.0,171.1548,171.1548,170.961,170.9901,1000.0
2021-01-15 10:40:00,176.46,176.61,176.4,176.57,800.0,170.9707,171.116,170.9125,171.0773,800.0
2021-01-15 10:45:00,176.46,176.56,176.45,176.45,769.0,170.9707,171.0676,170.961,170.961,769.0
2021-01-15 10:50:00,176.57,176.68,176.38,176.68,900.0,171.0773,171.1838,170.8932,171.1838,900.0
2021-01-15 10:55:00,176.51,176.71,176.37,176.69,1857.0,171.0191,171.2129,170.8835,171.1935,1857.0
2021-01-15 11:00:00,176.59,176.6,176.4,176.46,2019.0,171.0966,171.1063,170.9125,170.9707,2019.0
2021-01-15 11:05:00,176.44,176.59,176.31,176.59,817.0,170.9513,171.0966,170.8253,171.0966,817.0
2021-01-15 11:10:00,176.48,176.76,176.43,176.71,2821.0,170.9901,171.2613,170.9416,171.2129,2821.0
2021-01-15 11:15:00,176.68,176.98,176.59,176.98,1600.0,171.1838,171.4745,171.0966,171.4745,1600.0
2021-01-15 11:20:00,176.88,177.09,176.88,177.09,1073.0,171.3776,171.5811,171.3776,171.5811,1073.0
2021-01-15 11:25:00,177.07,177.38,177.07,177.33,1500.0,171.5617,171.8621,171.5617,171.8136,1500.0
2021-01-15 11:30:00,177.37,177.44,177.1,177.3,1764.0,171.8524,171.9202,171.5908,171.7845,1764.0
2021-01-15 11:35:00,177.36,177.43,177.27,177.32,1000.0,171.8427,171.9105,171.7555,171.8039,1000.0
2021-01-15 11:40:00,177.33,177.47,177.3,177.3,1408.0,171.8136,171.9493,171.7845,171.7845,1408.0
2021-01-15 11:45:00,177.39,177.55,177.14,177.18,3312.0,171.8717,172.0268,171.6295,171.6683,3312.0
2021-01-15 11:50:00,177.02,177.14,176.97,177.0,400.0,171.5133,171.6295,171.4648,171.4939,400.0
2021-01-15 11:55:00,177.01,177.09,176.9,177.07,1469.0,171.5036,171.5811,171.397,171.5617,1469.0
2021-01-15 12:00:00,177.05,177.42,177.05,177.42,1713.0,171.5423,171.9008,171.5423,171.9008,1713.0
2021-01-15 12:05:00,177.43,177.6,177.14,177.21,1503.0,171.9105,172.0752,171.6295,171.6973,1503.0
2021-01-15 12:10:00,177.13,177.44,177.13,177.43,1883.0,171.6198,171.9202,171.6198,171.9105,1883.0
2021-01-15 12:15:00,177.56,177.77,177.56,177.71,1200.0,172.0365,172.2399,172.0365,172.1818,1200.0
2021-01-15 12:20:00,177.84,177.84,177.59,177.79,1602.0,172.3077,172.3077,172.0655,172.2593,1602.0
2021-01-15 12:25:00,177.87,178.34,177.87,177.99,3600.0,172.3368,172.7922,172.3368,172.4531,3600.0
2021-01-15 12:30:00,177.91,178.6,177.86,178.44,3596.0,172.3756,173.0441,172.3271,172.8891,3596.0
2021-01-15 12:35:00,178.32,178.57,178.27,178.27,1301.0,172.7728,173.015,172.7244,172.7244,1301.0
2021-01-15 12:40:00,178.28,178.53,178.28,178.43,800.0,172.7341,172.9763,172.7341,172.8794,800.0
2021-01-15 12:45:00,178.35,178.47,178.27,178.3,1800.0,172.8019,172.9181,172.7244,172.7534,1800.0
2021-01-15 12:50:00,178.17,178.37,178.17,178.27,1582.0,172.6275,172.8213,172.6275,172.7244,1582.0
2021-01-15 12:55:00,178.17,178.22,178.13,178.13,900.0,172.6275,172.6759,172.5887,172.5887,900.0
2021-01-15 13:00:00,178.07,178.12,177.83,177.87,1947.0,172.5306,172.579,172.2981,172.3368,1947.0
2021-01-15 13:05:00,177.91,178.11,177.85,178.11,1100.0,172.3756,172.5693,172.3174,172.5693,1100.0
2021-01-15 13:10:00,178.04,178.11,177.94,178.11,2013.0,172.5015,172.5693,172.4046,172.5693,2013.0
2021-01-15 13:15:00,178.14,178.45,178.14,178.45,1200.0,172.5984,172.8988,172.5984,172.8988,1200.0
2021-01-15 13:20:00,178.39,178.4,178.3,178.36,800.0,172.8406,172.8503,172.7534,172.8116,800.0
2021-01-15 13:25:00,178.34,178.43,178.18,178.18,900.0,172.7922,172.8794,172.6372,172.6372,900.0
2021-01-15 13:30:00,178.21,178.21,178.08,178.08,900.0,172.6662,172.6662,172.5403,172.5403,900.0
2021-01-15 13:35:00,177.99,178.1,177.93,178.06,1839.0,172.4531,172.5597,172.3949,172.5209,1839.0
2021-01-15 13:40:00,178.08,178.17,178.07,178.17,1636.0,172.5403,172.6275,172.5306,172.6275,1636.0
2021-01-15 13:45:00,178.25,178.28,178.13,178.14,1073.0,172.705,172.7341,172.5887,172.5984,1073.0
2021-01-15 13:50:00,178.14,178.2,178.11,178.14,700.0,172.5984,172.6565,172.5693,172.5984,700.0
2021-01-15 13:55:00,178.11,178.17,178.0,178.01,965.0,172.5693,172.6275,172.4628,172.4725,965.0
2021-01-15 14:00:00,178.1,178.25,178.1,178.13,1018.0,172.5597,172.705,172.5597,172.5887,1018.0
2021-01-15 14:05:00,178.01,178.19,178.01,178.07,900.0,172.4725,172.6469,172.4725,172.5306,900.0
2021-01-15 14:10:00,178.07,178.09,177.94,178.02,604.0,172.5306,172.55,172.4046,172.4821,604.0
2021-01-15 14:15:00,178.12,178.13,178.04,178.13,1200.0,172.579,172.5887,172.5015,172.5887,1200.0
2021-01-15 14:20:00,178.13,178.21,178.09,178.11,1000.0,172.5887,172.6662,172.55,172.5693,1000.0
2021-01-15 14:25:00,178.04,178.1,178.0,178.08,1245.0,172.5015,172.5597,172.4628,172.5403,1245.0
2021-01-15 14:30:00,178.17,178.47,178.17,178.47,1400.0,172.6275,172.9181,172.6275,172.9181,1400.0
2021-01-15 14:35:00,178.51,178.68,178.51,178.68,1100.0,172.9569,173.1216,172.9569,173.1216,1100.0
2021-01-15 14:40:00,178.65,178.66,178.57,178.63,800.0,173.0925,173.1022,173.015,173.0732,800.0
2021-01-15 14:45:00,178.71,178.77,178.63,178.77,1557.0,173.1507,173.2088,173.0732,173.2088,1557.0
2021-01-15 14:50:00,178.76,178.78,178.63,178.78,1700.0,173.1991,173.2185,173.0732,173.2185,1700.0
2021-01-15 14:55:00,178.7,178.78,178.62,178.72,1819.0,173.141,173.2185,173.0635,173.1604,1819.0
2021-01-15 15:00:00,178.8,178.83,178.65,178.66,2453.0,173.2379,173.2669,173.0925,173.1022,2453.0
2021-01-15 15:05:00,178.61,178.61,178.43,178.48,2108.0,173.0538,173.0538,172.8794,172.9278,2108.0
2021-01-15 15:10:00,178.46,178.85,178.46,178.85,3220.0,172.9085,173.2863,172.9085,173.2863,3220.0
2021-01-15 15:15:00,178.86,178.87,178.67,178.72,2641.0,173.296,173.3057,173.1119,173.1604,2641.0
2021-01-15 15:20:00,178.71,178.71,178.16,178.19,4960.0,173.1507,173.1507,172.6178,172.6469,4960.0
2021-01-15 15:25:00,178.12,178.15,177.94,177.99,2531.0,172.579,172.6081,172.4046,172.4531,2531.0
2021-01-15 15:30:00,177.99,177.99,177.71,177.78,2878.0,172.4531,172.4531,172.1818,172.2496,2878.0
2021-01-15 15:35:00,177.84,177.88,177.62,177.66,3816.0,172.3077,172.3465,172.0946,172.1333,3816.0
2021-01-15 15:40:00,177.68,177.84,177.37,177.39,6310.0,172.1527,172.3077,171.8524,171.8717,6310.0
2021-01-15 15:45:00,177.38,177.83,177.38,177.83,5906.0,171.8621,172.2981,171.8621,172.2981,5906.0
2021-01-15 15:50:00,177.92,178.09,177.3,177.35,14777.0,172.3853,172.55,171.7845,171.833,14777.0
2021-01-15 15:55:00,177.35,177.35,176.96,177.04,43204.0,171.833,171.833,171.4551,171.5326,43204.0
2021-01-19 09:30:00,177.19,177.61,176.05,176.06,7353.0,171.678,172.0849,170.5734,170.5831,7353.0
2021-01-19 09:35:00,176.78,177.0,176.5,177.0,1925.0,171.2807,171.4939,171.0094,171.4939,1925.0
2021-01-19 09:40:00,176.59,176.88,176.59,176.64,2369.0,171.0966,171.3776,171.0966,171.1451,2369.0
2021-01-19 09:45:00,176.58,176.58,175.95,175.95,2802.0,171.0869,171.0869,170.4765,170.4765,2802.0
2021-01-19 09:50:00,175.71,175.85,175.34,175.49,3500.0,170.244,170.3796,169.8855,170.0308,3500.0
2021-01-19 09:55:00,175.45,175.67,175.3,175.32,4693.0,169.9921,170.2052,169.8468,169.8661,4693.0
2021-01-19 10:00:00,175.34,176.04,175.34,176.04,3000.0,169.8855,170.5637,169.8855,170.5637,3000.0
2021-01-19 10:05:00,176.26,176.39,176.03,176.39,3232.0,170.7769,170.9029,170.5541,170.9029,3232.0
2021-01-19 10:10:00,176.5,176.5,175.85,176.26,2100.0,171.0094,171.0094,170.3796,170.7769,2100.0
2021-01-19 10:15:00,176.33,176.38,176.27,176.29,500.0,170.8447,170.8932,170.7866,170.806,500.0
2021-01-19 10:20:00,176.08,176.61,176.08,176.47,2330.0,170.6025,171.116,170.6025,170.9804,2330.0
2021-01-19 10:25:00,176.32,176.62,176.32,176.62,1059.0,170.835,171.1257,170.835,171.1257,1059.0
2021-01-19 10:30:00,176.91,176.91,176.73,176.73,606.0,171.4067,171.4067,171.2323,171.2323,606.0
2021-01-19 10:35:00,176.66,176.79,176.57,176.77,2034.0,171.1645,171.2904,171.0773,171.271,2034.0
2021-01-19 10:40:00,176.68,176.71,176.64,176.64,505.0,171.1838,171.2129,171.1451,171.1451,505.0
2021-01-19 10:45:00,176.63,176.63,176.35,176.5,1403.0,171.1354,171.1354,170.8641,171.0094,1403.0
2021-01-19 10:50:00,176.48,176.55,176.3,176.55,1611.0,170.9901,171.0579,170.8157,171.0579,1611.0
2021-01-19 10:55:00,176.55,176.6,176.32,176.33,3464.0,171.0579,171.1063,170.835,170.8447,3464.0
2021-01-19 11:00:00,176.39,176.74,176.39,176.5,2100.0,170.9029,171.242,170.9029,171.0094,2100.0
2021-01-19 11:05:00,176.45,176.54,176.22,176.22,1000.0,170.961,171.0482,170.7381,170.7381,1000.0
2021-01-19 11:10:00,176.28,176.35,176.09,176.13,2835.0,170.7963,170.8641,170.6122,170.6509,2835.0
2021-01-19 11:15:00,176.09,176.25,176.03,176.25,1877.0,170.6122,170.7672,170.5541,170.7672,1877.0
2021-01-19 11:20:00,176.19,176.19,176.19,176.19,100.0,170.7091,170.7091,170.7091,170.7091,100.0
2021-01-19 11:25:00,176.22,176.65,176.22,176.63,1300.0,170.7381,171.1548,170.7381,171.1354,1300.0
2021-01-19 11:30:00,176.61,176.63,176.14,176.14,2600.0,171.116,171.1354,170.6606,170.6606,2600.0
2021-01-19 11:35:00,176.18,176.39,175.95,176.28,11358.0,170.6994,170.9029,170.4765,170.7963,11358.0
2021-01-19 11:40:00,176.21,176.3,175.93,175.94,3649.0,170.7285,170.8157,170.4572,170.4669,3649.0
2021-01-19 11:45:00,175.89,176.04,175.69,176.04,2700.0,170.4184,170.5637,170.2246,170.5637,2700.0
2021-01-19 11:50:00,175.94,175.94,175.92,175.92,200.0,170.4669,170.4669,170.4475,170.4475,200.0
2021-01-19 11:55:00,175.81,176.1,175.81,176.09,2015.0,170.3409,170.6219,170.3409,170.6122,2015.0
2021-01-19 12:00:00,176.09,176.28,176.09,176.28,1101.0,170.6122,170.7963,170.6122,170.7963,1101.0
2021-01-19 12:05:00,176.38,176.38,176.11,176.13,4354.0,170.8932,170.8932,170.6316,170.6509,4354.0
2021-01-19 12:10:00,176.15,176.33,176.1,176.33,2627.0,170.6703,170.8447,170.6219,170.8447,2627.0
2021-01-19 12:15:00,176.29,176.29,176.17,176.28,920.0,170.806,170.806,170.6897,170.7963,920.0
2021-01-19 12:20:00,176.24,176.47,176.15,176.47,1599.0,170.7575,170.9804,170.6703,170.9804,1599.0
2021-01-19 12:25:00,176.47,176.53,176.46,176.47,1032.0,170.9804,171.0385,170.9707,170.9804,1032.0
2021-01-19 12:30:00,176.54,176.54,176.3,176.39,2997.0,171.0482,171.0482,170.8157,170.9029,2997.0
2021-01-19 12:35:00,176.45,176.59,176.45,176.59,3764.0,170.961,171.0966,170.961,171.0966,3764.0
2021-01-19 12:40:00,176.66,176.85,176.65,176.84,1107.0,171.1645,171.3485,171.1548,171.3389,1107.0
2021-01-19 12:45:00,177.06,177.07,176.88,176.88,500.0,171.552,171.5617,171.3776,171.3776,500.0
2021-01-19 12:50:00,176.88,176.88,176.88,176.88,0.0,171.3776,171.3776,171.3776,171.3776,0.0
2021-01-19 12:55:00,176.91,176.97,176.74,176.96,1829.0,171.4067,171.4648,171.242,171.4551,1829.0
2021-01-19 13:00:00,177.01,177.01,176.92,176.92,200.0,171.5036,171.5036,171.4164,171.4164,200.0
2021-01-19 13:05:00,176.95,177.04,176.85,176.93,2575.0,171.4454,171.5326,171.3485,171.4261,2575.0
2021-01-19 13:10:00,176.85,176.85,176.34,176.34,2087.0,171.3485,171.3485,170.8544,170.8544,2087.0
2021-01-19 13:15:00,176.44,176.58,176.39,176.53,1876.0,170.9513,171.0869,170.9029,171.0385,1876.0
2021-01-19 13:20:00,176.4,176.45,176.38,176.44,400.0,170.9125,170.961,170.8932,170.9513,400.0
2021-01-19 13:25:00,176.34,176.44,175.99,176.18,3585.0,170.8544,170.9513,170.5153,170.6994,3585.0
2021-01-19 13:30:00,176.11,176.12,176.02,176.02,1265.0,170.6316,170.6413,170.5444,170.5444,1265.0
2021-01-19 13:35:00,176.12,176.12,176.01,176.07,1481.0,170.6413,170.6413,170.5347,170.5928,1481.0
2021-01-19 13:40:00,176.07,176.08,175.89,175.99,2210.0,170.5928,170.6025,170.4184,170.5153,2210.0
2021-01-19 13:45:00,176.0,176.0,175.95,175.99,1323.0,170.525,170.525,170.4765,170.5153,1323.0
2021-01-19 13:50:00,175.97,176.04,175.91,176.04,1869.0,170.4959,170.5637,170.4378,170.5637,1869.0
2021-01-19 13:55:00,176.09,176.17,176.01,176.15,4859.0,170.6122,170.6897,170.5347,170.6703,4859.0
2021-01-19 14:00:00,176.16,176.19,176.1,176.1,929.0,170.68,170.7091,170.6219,170.6219,929.0
2021-01-19 14:05:00,176.06,176.13,175.98,176.13,1953.0,170.5831,170.6509,170.5056,170.6509,1953.0
2021-01-19 14:10:00,176.1,176.16,176.07,176.16,804.0,170.6219,170.68,170.5928,170.68,804.0
2021-01-19 14:15:00,176.11,176.11,175.87,176.0,2861.0,170.6316,170.6316,170.399,170.525,2861.0
2021-01-19 14:20:00,175.94,175.94,175.89,175.93,512.0,170.4669,170.4669,170.4184,170.4572,512.0
2021-01-19 14:25:00,175.98,175.99,175.83,175.95,2043.0,170.5056,170.5153,170.3603,170.4765,2043.0
2021-01-19 14:30:00,176.26,176.45,176.26,176.33,2103.0,170.7769,170.961,170.7769,170.8447,2103.0
2021-01-19 14:35:00,176.43,176.59,176.42,176.42,1767.0,170.9416,171.0966,170.9319,170.9319,1767.0
2021-01-19 14:40:00,176.47,176.63,176.47,176.48,2234.0,170.9804,171.1354,170.9804,170.9901,2234.0
2021-01-19 14:45:00,176.61,176.62,176.38,176.39,2011.0,171.116,171.1257,170.8932,170.9029,2011.0
2021-01-19 14:50:00,176.44,176.44,176.36,176.36,600.0,170.9513,170.9513,170.8738,170.8738,600.0
2021-01-19 14:55:00,176.44,176.5,176.37,176.37,16535.0,170.9513,171.0094,170.8835,170.8835,16535.0
2021-01-19 15:00:00,176.33,176.41,176.33,176.38,1561.0,170.8447,170.9222,170.8447,170.8932,1561.0
2021-01-19 15:05:00,176.36,176.39,176.11,176.11,1521.0,170.8738,170.9029,170.6316,170.6316,1521.0
2021-01-19 15:10:00,176.14,176.18,176.03,176.18,5018.0,170.6606,170.6994,170.5541,170.6994,5018.0
2021-01-19 15:15:00,176.26,176.37,176.23,176.23,2740.0,170.7769,170.8835,170.7478,170.7478,2740.0
2021-01-19 15:20:00,176.23,176.29,176.07,176.07,1699.0,170.7478,170.806,170.5928,170.5928,1699.0
2021-01-19 15:25:00,176.13,176.13,175.62,175.82,3210.0,170.6509,170.6509,170.1568,170.3506,3210.0
2021-01-19 15:30:00,175.78,175.86,175.74,175.81,3177.0,170.3118,170.3893,170.2731,170.3409,3177.0
2021-01-19 15:35:00,175.82,175.85,175.67,175.8,4151.0,170.3506,170.3796,170.2052,170.3312,4151.0
2021-01-19 15:40:00,175.83,175.95,175.68,175.74,4134.0,170.3603,170.4765,170.2149,170.2731,4134.0
2021-01-19 15:45:00,175.79,176.09,175.77,175.96,5957.0,170.3215,170.6122,170.3021,170.4862,5957.0
2021-01-19 15:50:00,176.06,176.16,175.96,176.09,10488.0,170.5831,170.68,170.4862,170.6122,10488.0
2021-01-19 15:55:00,176.07,176.23,175.87,176.02,22790.0,170.5928,170.7478,170.399,170.5444,22790.0
2021-01-20 09:30:00,176.4,176.86,176.02,176.86,4060.0,170.9125,171.3582,170.5444,171.3582,4060.0
2021-01-20 09:35:00,176.69,177.36,176.68,177.13,1106.0,171.1935,171.8427,171.1838,171.6198,1106.0
2021-01-20 09:40:00,176.98,176.98,176.5,176.5,658.0,171.4745,171.4745,171.0094,171.0094,658.0
2021-01-20 09:45:00,176.46,176.98,176.28,176.86,3134.0,170.9707,171.4745,170.7963,171.3582,3134.0
2021-01-20 09:50:00,177.11,177.55,177.11,177.41,1300.0,171.6005,172.0268,171.6005,171.8911,1300.0
2021-01-20 09:55:00,177.27,177.28,176.6,176.6,2300.0,171.7555,171.7652,171.1063,171.1063,2300.0
2021-01-20 10:00:00,176.78,177.16,176.77,177.16,870.0,171.2807,171.6489,171.271,171.6489,870.0
2021-01-20 10:05:00,177.5,177.74,177.46,177.74,1200.0,171.9783,172.2109,171.9396,172.2109,1200.0
2021-01-20 10:10:00,177.79,178.2,177.79,178.2,1363.0,172.2593,172.6565,172.2593,172.6565,1363.0
2021-01-20 10:15:00,178.37,178.92,178.37,178.59,1400.0,172.8213,173.3541,172.8213,173.0344,1400.0
2021-01-20 10:20:00,178.44,178.61,178.29,178.57,1900.0,172.8891,173.0538,172.7437,173.015,1900.0
2021-01-20 10:25:00,178.37,178.4,177.95,178.06,1800.0,172.8213,172.8503,172.4143,172.5209,1800.0
2021-01-20 10:30:00,177.86,178.49,177.86,178.49,2510.0,172.3271,172.9375,172.3271,172.9375,2510.0
2021-01-20 10:35:00,178.37,178.54,178.37,178.44,954.0,172.8213,172.986,172.8213,172.8891,954.0
2021-01-20 10:40:00,178.42,178.42,178.27,178.39,1053.0,172.8697,172.8697,172.7244,172.8406,1053.0
2021-01-20 10:45:00,178.31,178.32,178.08,178.19,2099.0,172.7631,172.7728,172.5403,172.6469,2099.0
2021-01-20 10:50:00,178.2,178.35,178.19,178.32,1764.0,172.6565,172.8019,172.6469,172.7728,1764.0
2021-01-20 10:55:00,178.3,178.3,177.99,177.99,2335.0,172.7534,172.7534,172.4531,172.4531,2335.0
2021-01-20 11:00:00,177.9,178.14,177.74,178.14,2304.0,172.3659,172.5984,172.2109,172.5984,2304.0
2021-01-20 11:05:00,178.06,178.07,177.98,177.98,709.0,172.5209,172.5306,172.4434,172.4434,709.0
2021-01-20 11:10:00,178.02,178.09,177.73,177.73,7929.0,172.4821,172.55,172.2012,172.2012,7929.0
2021-01-20 11:15:00,177.72,177.88,177.67,177.75,2200.0,172.1915,172.3465,172.143,172.2205,2200.0
2021-01-20 11:20:00,177.78,177.87,177.71,177.72,573.0,172.2496,172.3368,172.1818,172.1915,573.0
2021-01-20 11:25:00,177.55,177.6,177.52,177.56,1629.0,172.0268,172.0752,171.9977,172.0365,1629.0
2021-01-20 11:30:00,177.58,177.92,177.57,177.92,1161.0,172.0558,172.3853,172.0461,172.3853,1161.0
2021-01-20 11:35:00,178.09,178.23,178.01,178.23,1000.0,172.55,172.6856,172.4725,172.6856,1000.0
2021-01-20 11:40:00,178.22,178.22,178.01,178.02,2900.0,172.6759,172.6759,172.4725,172.4821,2900.0
2021-01-20 11:45:00,178.06,178.16,177.85,177.95,1900.0,172.5209,172.6178,172.3174,172.4143,1900.0
2021-01-20 11:50:00,178.05,178.14,177.99,177.99,1806.0,172.5112,172.5984,172.4531,172.4531,1806.0
2021-01-20 11:55:00,178.09,178.16,177.98,178.03,3927.0,172.55,172.6178,172.4434,172.4918,3927.0
2021-01-20 12:00:00,178.13,178.22,178.03,178.22,3007.0,172.5887,172.6759,172.4918,172.6759,3007.0
2021-01-20 12:05:00,178.11,178.39,178.09,178.39,2800.0,172.5693,172.8406,172.55,172.8406,2800.0
2021-01-20 12:10:00,178.38,178.57,178.31,178.39,4270.0,172.8309,173.015,172.7631,172.8406,4270.0
2021-01-20 12:15:00,178.39,178.49,178.39,178.47,1797.0,172.8406,172.9375,172.8406,172.9181,1797.0
2021-01-20 12:20:00,178.4,178.4,178.2,178.2,1675.0,172.8503,172.8503,172.6565,172.6565,1675.0
2021-01-20 12:25:00,178.2,178.2,178.17,178.17,804.0,172.6565,172.6565,172.6275,172.6275,804.0
2021-01-20 12:30:00,178.12,178.14,178.09,178.14,1144.0,172.579,172.5984,172.55,172.5984,1144.0
2021-01-20 12:35:00,178.11,178.19,178.07,178.18,1906.0,172.5693,172.6469,172.5306,172.6372,1906.0
2021-01-20 12:40:00,178.22,178.22,178.04,178.04,2069.0,172.6759,172.6759,172.5015,172.5015,2069.0
2021-01-20 12:45:00,178.0,178.0,177.92,177.95,625.0,172.4628,172.4628,172.3853,172.4143,625.0
2021-01-20 12:50:00,178.04,178.25,178.04,178.25,2115.0,172.5015,172.705,172.5015,172.705,2115.0
2021-01-20 12:55:00,178.25,178.41,178.24,178.41,1467.0,172.705,172.86,172.6953,172.86,1467.0
2021-01-20 13:00:00,178.49,178.81,178.49,178.81,3503.0,172.9375,173.2476,172.9375,173.2476,3503.0
2021-01-20 13:05:00,178.88,178.88,178.74,178.84,997.0,173.3154,173.3154,173.1797,173.2766,997.0
2021-01-20 13:10:00,178.84,179.1,178.77,179.06,1899.0,173.2766,173.5285,173.2088,173.4898,1899.0
2021-01-20 13:15:00,179.11,179.22,179.0,179.08,1900.0,173.5382,173.6448,173.4317,173.5092,1900.0
2021-01-20 13:20:00,179.12,179.27,178.98,179.02,2464.0,173.5479,173.6933,173.4123,173.451,2464.0
2021-01-20 13:25:00,179.04,179.14,179.02,179.09,2183.0,173.4704,173.5673,173.451,173.5189,2183.0
2021-01-20 13:30:00,179.09,179.17,179.04,179.05,3398.0,173.5189,173.5964,173.4704,173.4801,3398.0
2021-01-20 13:35:00,179.05,179.09,179.05,179.06,1200.0,173.4801,173.5189,173.4801,173.4898,1200.0
2021-01-20 13:40:00,179.06,179.17,178.94,179.11,5391.0,173.4898,173.5964,173.3735,173.5382,5391.0
2021-01-20 13:45:00,179.08,179.17,178.98,179.06,4491.0,173.5092,173.5964,173.4123,173.4898,4491.0
2021-01-20 13:50:00,179.05,179.12,178.99,179.07,4291.0,173.4801,173.5479,173.422,173.4995,4291.0
2021-01-20 13:55:00,179.15,179.27,179.11,179.27,1401.0,173.577,173.6933,173.5382,173.6933,1401.0
2021-01-20 14:00:00,179.27,179.3,179.21,179.21,1100.0,173.6933,173.7223,173.6351,173.6351,1100.0
2021-01-20 14:05:00,179.17,179.17,178.92,179.1,4046.0,173.5964,173.5964,173.3541,173.5285,4046.0
2021-01-20 14:10:00,179.16,179.16,178.89,178.91,1693.0,173.5867,173.5867,173.3251,173.3445,1693.0
2021-01-20 14:15:00,178.82,178.82,178.47,178.48,1100.0,173.2573,173.2573,172.9181,172.9278,1100.0
2021-01-20 14:20:00,178.4,178.44,178.2,178.44,1644.0,172.8503,172.8891,172.6565,172.8891,1644.0
2021-01-20 14:25:00,178.33,178.34,178.18,178.27,1100.0,172.7825,172.7922,172.6372,172.7244,1100.0
2021-01-20 14:30:00,178.27,178.9,178.27,178.72,11906.0,172.7244,173.3348,172.7244,173.1604,11906.0
2021-01-20 14:35:00,178.74,178.74,178.36,178.36,1404.0,173.1797,173.1797,172.8116,172.8116,1404.0
2021-01-20 14:40:00,178.33,178.41,178.28,178.34,1600.0,172.7825,172.86,172.7341,172.7922,1600.0
2021-01-20 14:45:00,178.41,178.42,178.3,178.41,1409.0,172.86,172.8697,172.7534,172.86,1409.0
2021-01-20 14:50:00,178.36,178.45,178.27,178.4,2313.0,172.8116,172.8988,172.7244,172.8503,2313.0
2021-01-20 14:55:00,178.4,178.47,178.31,178.31,1500.0,172.8503,172.9181,172.7631,172.7631,1500.0
2021-01-20 15:00:00,178.31,178.34,178.08,178.12,2095.0,172.7631,172.7922,172.5403,172.579,2095.0
2021-01-20 15:05:00,178.13,178.23,178.12,178.23,1333.0,172.5887,172.6856,172.579,172.6856,1333.0
2021-01-20 15:10:00,178.16,178.18,178.03,178.18,1703.0,172.6178,172.6372,172.4918,172.6372,1703.0
2021-01-20 15:15:00,178.22,178.23,178.01,178.09,2128.0,172.6759,172.6856,172.4725,172.55,2128.0
2021-01-20 15:20:00,178.11,178.18,178.06,178.17,1583.0,172.5693,172.6372,172.5209,172.6275,1583.0
2021-01-20 15:25:00,178.13,178.4,178.13,178.4,961.0,172.5887,172.8503,172.5887,172.8503,961.0
2021-01-20 15:30:00,178.34,178.4,178.2,178.33,3104.0,172.7922,172.8503,172.6565,172.7825,3104.0
2021-01-20 15:35:00,178.36,178.66,178.36,178.59,4310.0,172.8116,173.1022,172.8116,173.0344,4310.0
2021-01-20 15:40:00,178.59,178.74,178.59,178.61,2025.0,173.0344,173.1797,173.0344,173.0538,2025.0
2021-01-20 15:45:00,178.57,178.67,178.14,178.14,4116.0,173.015,173.1119,172.5984,172.5984,4116.0
2021-01-20 15:50:00,178.17,178.42,178.16,178.37,7290.0,172.6275,172.8697,172.6178,172.8213,7290.0
2021-01-20 15:55:00,178.36,178.42,178.09,178.09,25915.0,172.8116,172.8697,172.55,172.55,25915.0
2021-01-21 09:30:00,177.11,178.57,176.86,178.17,8097.0,171.6005,173.015,171.3582,172.6275,8097.0
2021-01-21 09:35:00,178.01,178.23,177.81,177.98,1695.0,172.4725,172.6856,172.2787,172.4434,1695.0
2021-01-21 09:40:00,177.91,177.91,177.49,177.58,600.0,172.3756,172.3756,171.9686,172.0558,600.0
2021-01-21 09:45:00,177.97,178.29,177.97,178.15,900.0,172.4337,172.7437,172.4337,172.6081,900.0
2021-01-21 09:50:00,178.37,178.37,177.84,178.01,1402.0,172.8213,172.8213,172.3077,172.4725,1402.0
2021-01-21 09:55:00,178.23,178.6,177.77,178.6,2604.0,172.6856,173.0441,172.2399,173.0441,2604.0
2021-01-21 10:00:00,178.72,178.72,178.46,178.46,200.0,173.1604,173.1604,172.9085,172.9085,200.0
2021-01-21 10:05:00,178.67,178.9,178.48,178.9,1732.0,173.1119,173.3348,172.9278,173.3348,1732.0
2021-01-21 10:10:00,178.97,178.97,178.81,178.89,1100.0,173.4026,173.4026,173.2476,173.3251,1100.0
2021-01-21 10:15:00,179.02,179.32,179.02,179.14,1439.0,173.451,173.7417,173.451,173.5673,1439.0
2021-01-21 10:20:00,179.38,179.73,179.37,179.55,1691.0,173.7998,174.139,173.7901,173.9646,1691.0
2021-01-21 10:25:00,179.48,179.48,179.2,179.26,4010.0,173.8967,173.8967,173.6254,173.6836,4010.0
2021-01-21 10:30:00,179.29,179.46,179.26,179.43,2525.0,173.7126,173.8773,173.6836,173.8483,2525.0
2021-01-21 10:35:00,179.46,179.75,179.38,179.75,1300.0,173.8773,174.1583,173.7998,174.1583,1300.0
2021-01-21 10:40:00,179.63,179.63,179.5,179.51,1606.0,174.0421,174.0421,173.9161,173.9258,1606.0
2021-01-21 10:45:00,179.61,179.62,179.52,179.59,1206.0,174.0227,174.0324,173.9355,174.0033,1206.0
2021-01-21 10:50:00,179.53,179.53,179.4,179.5,1854.0,173.9452,173.9452,173.8192,173.9161,1854.0
2021-01-21 10:55:00,179.56,179.61,179.51,179.57,1700.0,173.9742,174.0227,173.9258,173.9839,1700.0
2021-01-21 11:00:00,179.62,179.85,179.57,179.77,4906.0,174.0324,174.2552,173.9839,174.1777,4906.0
2021-01-21 11:05:00,179.82,180.08,179.8,180.08,2200.0,174.2262,174.4781,174.2068,174.4781,2200.0
2021-01-21 11:10:00,180.07,180.22,180.07,180.2,1716.0,174.4684,174.6137,174.4684,174.5943,1716.0
2021-01-21 11:15:00,180.23,180.23,180.09,180.15,1700.0,174.6234,174.6234,174.4878,174.5459,1700.0
2021-01-21 11:20:00,180.14,180.14,179.67,179.67,2180.0,174.5362,174.5362,174.0808,174.0808,2180.0
2021-01-21 11:25:00,179.74,179.82,179.67,179.7,6925.0,174.1486,174.2262,174.0808,174.1099,6925.0
2021-01-21 11:30:00,179.67,179.67,179.03,179.03,1499.0,174.0808,174.0808,173.4607,173.4607,1499.0
2021-01-21 11:35:00,179.0,179.25,178.91,179.03,3365.0,173.4317,173.6739,173.3445,173.4607,3365.0
2021-01-21 11:40:00,178.96,179.03,178.96,179.0,600.0,173.3929,173.4607,173.3929,173.4317,600.0
2021-01-21 11:45:00,179.08,179.23,179.05,179.15,1000.0,173.5092,173.6545,173.4801,173.577,1000.0
2021-01-21 11:50:00,179.26,179.29,179.1,179.1,1209.0,173.6836,173.7126,173.5285,173.5285,1209.0
2021-01-21 11:55:00,179.18,179.19,179.08,179.19,1018.0,173.6061,173.6157,173.5092,173.6157,1018.0
2021-01-21 12:00:00,179.14,179.21,179.13,179.14,901.0,173.5673,173.6351,173.5576,173.5673,901.0
2021-01-21 12:05:00,178.97,179.0,178.96,179.0,700.0,173.4026,173.4317,173.3929,173.4317,700.0
2021-01-21 12:10:00,178.69,178.69,178.69,178.69,100.0,173.1313,173.1313,173.1313,173.1313,100.0
2021-01-21 12:15:00,178.71,178.72,178.47,178.5,900.0,173.1507,173.1604,172.9181,172.9472,900.0
2021-01-21 12:20:00,178.52,178.56,178.49,178.56,1677.0,172.9666,173.0053,172.9375,173.0053,1677.0
2021-01-21 12:25:00,178.56,178.62,178.56,178.62,300.0,173.0053,173.0635,173.0053,173.0635,300.0
2021-01-21 12:30:00,178.56,178.56,178.07,178.07,3501.0,173.0053,173.0053,172.5306,172.5306,3501.0
2021-01-21 12:35:00,178.16,178.42,178.15,178.42,1295.0,172.6178,172.8697,172.6081,172.8697,1295.0
2021-01-21 12:40:00,178.5,178.83,178.49,178.83,2046.0,172.9472,173.2669,172.9375,173.2669,2046.0
2021-01-21 12:45:00,178.93,179.1,178.93,179.1,400.0,173.3638,173.5285,173.3638,173.5285,400.0
2021-01-21 12:50:00,179.0,179.04,178.94,179.04,1200.0,173.4317,173.4704,173.3735,173.4704,1200.0
2021-01-21 12:55:00,179.02,179.13,178.96,179.13,500.0,173.451,173.5576,173.3929,173.5576,500.0
2021-01-21 13:00:00,179.3,179.3,179.14,179.29,1066.0,173.7223,173.7223,173.5673,173.7126,1066.0
2021-01-21 13:05:00,179.33,179.48,179.33,179.48,700.0,173.7514,173.8967,173.7514,173.8967,700.0
2021-01-21 13:10:00,179.5,179.66,179.5,179.66,1429.0,173.9161,174.0711,173.9161,174.0711,1429.0
2021-01-21 13:15:00,179.61,179.9,179.61,179.72,5039.0,174.0227,174.3037,174.0227,174.1293,5039.0
2021-01-21 13:20:00,179.64,179.8,179.64,179.8,600.0,174.0518,174.2068,174.0518,174.2068,600.0
2021-01-21 13:25:00,179.75,179.75,179.6,179.65,300.0,174.1583,174.1583,174.013,174.0614,300.0
2021-01-21 13:30:00,179.71,179.77,179.61,179.75,4060.0,174.1196,174.1777,174.0227,174.1583,4060.0
2021-01-21 13:35:00,179.81,179.81,179.64,179.64,1281.0,174.2165,174.2165,174.0518,174.0518,1281.0
2021-01-21 13:40:00,179.55,179.55,179.22,179.29,2300.0,173.9646,173.9646,173.6448,173.7126,2300.0
2021-01-21 13:45:00,179.32,179.38,179.16,179.35,4024.0,173.7417,173.7998,173.5867,173.7708,4024.0
2021-01-21 13:50:00,179.39,179.4,179.39,179.39,302.0,173.8095,173.8192,173.8095,173.8095,302.0
2021-01-21 13:55:00,179.31,179.49,179.31,179.49,2074.0,173.732,173.9064,173.732,173.9064,2074.0
2021-01-21 14:00:00,179.45,179.45,179.3,179.32,855.0,173.8677,173.8677,173.7223,173.7417,855.0
2021-01-21 14:05:00,179.33,179.34,179.21,179.21,800.0,173.7514,173.7611,173.6351,173.6351,800.0
2021-01-21 14:10:00,179.27,179.33,179.12,179.14,2106.0,173.6933,173.7514,173.5479,173.5673,2106.0
2021-01-21 14:15:00,179.19,179.19,179.04,179.12,1000.0,173.6157,173.6157,173.4704,173.5479,1000.0
2021-01-21 14:20:00,179.17,179.22,179.17,179.19,401.0,173.5964,173.6448,173.5964,173.6157,401.0
2021-01-21 14:25:00,179.15,179.18,179.03,179.12,1513.0,173.577,173.6061,173.4607,173.5479,1513.0
2021-01-21 14:30:00,179.13,179.3,179.02,179.3,2100.0,173.5576,173.7223,173.451,173.7223,2100.0
2021-01-21 14:35:00,179.42,179.61,179.38,179.61,1800.0,173.8386,174.0227,173.7998,174.0227,1800.0
2021-01-21 14:40:00,179.56,179.56,179.14,179.14,2634.0,173.9742,173.9742,173.5673,173.5673,2634.0
2021-01-21 14:45:00,179.09,179.21,179.01,179.16,1936.0,173.5189,173.6351,173.4413,173.5867,1936.0
2021-01-21 14:50:00,179.12,179.2,178.99,179.2,958.0,173.5479,173.6254,173.422,173.6254,958.0
2021-01-21 14:55:00,179.17,179.21,179.17,179.19,880.0,173.5964,173.6351,173.5964,173.6157,880.0
2021-01-21 15:00:00,179.06,179.13,178.99,179.09,1972.0,173.4898,173.5576,173.422,173.5189,1972.0
2021-01-21 15:05:00,179.23,179.23,179.01,179.17,800.0,173.6545,173.6545,173.4413,173.5964,800.0
2021-01-21 15:10:00,179.09,179.1,178.82,178.82,1803.0,173.5189,173.5285,173.2573,173.2573,1803.0
2021-01-21 15:15:00,178.79,178.95,178.73,178.95,1586.0,173.2282,173.3832,173.1701,173.3832,1586.0
2021-01-21 15:20:00,178.91,178.94,178.76,178.76,998.0,173.3445,173.3735,173.1991,173.1991,998.0
2021-01-21 15:25:00,178.73,178.92,178.73,178.88,900.0,173.1701,173.3541,173.1701,173.3154,900.0
2021-01-21 15:30:00,178.95,179.08,178.9,178.95,1819.0,173.3832,173.5092,173.3348,173.3832,1819.0
2021-01-21 15:35:00,178.93,178.96,178.72,178.72,2929.0,173.3638,173.3929,173.1604,173.1604,2929.0
2021-01-21 15:40:00,178.72,178.89,178.72,178.89,3172.0,173.1604,173.3251,173.1604,173.3251,3172.0
2021-01-21 15:45:00,178.86,179.04,178.85,179.03,4972.0,173.296,173.4704,173.2863,173.4607,4972.0
2021-01-21 15:50:00,178.93,179.19,178.93,179.12,6988.0,173.3638,173.6157,173.3638,173.5479,6988.0
2021-01-21 15:55:00,179.15,179.2,178.48,178.53,37241.0,173.577,173.6254,172.9278,172.9763,37241.0
2021-01-22 09:30:00,178.2,178.5,177.43,177.43,6600.0,172.6565,172.9472,171.9105,171.9105,6600.0
2021-01-22 09:35:00,177.34,177.8,177.33,177.68,4505.0,171.8233,172.269,171.8136,172.1527,4505.0
2021-01-22 09:40:00,177.53,178.34,177.31,178.03,3653.0,172.0074,172.7922,171.7942,172.4918,3653.0
2021-01-22 09:45:00,178.18,178.57,177.85,178.16,5523.0,172.6372,173.015,172.3174,172.6178,5523.0
2021-01-22 09:50:00,178.32,178.32,177.93,177.96,3473.0,172.7728,172.7728,172.3949,172.424,3473.0
2021-01-22 09:55:00,177.84,178.47,177.74,178.25,6636.0,172.3077,172.9181,172.2109,172.705,6636.0
2021-01-22 10:00:00,178.39,178.53,178.28,178.51,2538.0,172.8406,172.9763,172.7341,172.9569,2538.0
2021-01-22 10:05:00,178.45,178.51,178.31,178.31,2400.0,172.8988,172.9569,172.7631,172.7631,2400.0
2021-01-22 10:10:00,178.56,178.6,178.21,178.34,4401.0,173.0053,173.0441,172.6662,172.7922,4401.0
2021-01-22 10:15:00,178.22,178.22,177.69,177.99,2870.0,172.6759,172.6759,172.1624,172.4531,2870.0
2021-01-22 10:20:00,177.99,178.46,177.9,178.27,4153.0,172.4531,172.9085,172.3659,172.7244,4153.0
2021-01-22 10:25:00,178.4,178.47,178.2,178.34,2651.0,172.8503,172.9181,172.6565,172.7922,2651.0
2021-01-22 10:30:00,178.17,178.44,178.17,178.42,1751.0,172.6275,172.8891,172.6275,172.8697,1751.0
2021-01-22 10:35:00,178.47,178.48,178.16,178.28,2000.0,172.9181,172.9278,172.6178,172.7341,2000.0
2021-01-22 10:40:00,178.36,178.36,178.14,178.25,2578.0,172.8116,172.8116,172.5984,172.705,2578.0
2021-01-22 10:45:00,178.36,178.78,178.36,178.68,2503.0,172.8116,173.2185,172.8116,173.1216,2503.0
2021-01-22 10:50:00,178.74,178.86,178.41,178.41,4731.0,173.1797,173.296,172.86,172.86,4731.0
2021-01-22 10:55:00,178.5,179.11,178.49,179.11,2941.0,172.9472,173.5382,172.9375,173.5382,2941.0
2021-01-22 11:00:00,179.04,179.23,178.98,179.21,1615.0,173.4704,173.6545,173.4123,173.6351,1615.0
2021-01-22 11:05:00,179.28,179.29,179.05,179.13,2574.0,173.7029,173.7126,173.4801,173.5576,2574.0
2021-01-22 11:10:00,179.18,179.18,178.87,178.87,2002.0,173.6061,173.6061,173.3057,173.3057,2002.0
2021-01-22 11:15:00,178.64,178.75,178.52,178.74,1506.0,173.0829,173.1894,172.9666,173.1797,1506.0
2021-01-22 11:20:00,178.7,178.93,178.69,178.93,1000.0,173.141,173.3638,173.1313,173.3638,1000.0
2021-01-22 11:25:00,178.98,179.17,178.83,178.88,3490.0,173.4123,173.5964,173.2669,173.3154,3490.0
2021-01-22 11:30:00,178.81,179.07,178.8,179.07,2200.0,173.2476,173.4995,173.2379,173.4995,2200.0
2021-01-22 11:35:00,179.27,179.36,179.21,179.36,500.0,173.6933,173.7805,173.6351,173.7805,500.0
2021-01-22 11:40:00,179.41,179.57,179.38,179.55,2875.0,173.8289,173.9839,173.7998,173.9646,2875.0
2021-01-22 11:45:00,179.47,179.9,179.46,179.9,2497.0,173.887,174.3037,173.8773,174.3037,2497.0
2021-01-22 11:50:00,179.95,179.95,179.52,179.52,3587.0,174.3521,174.3521,173.9355,173.9355,3587.0
2021-01-22 11:55:00,179.46,179.57,179.46,179.57,717.0,173.8773,173.9839,173.8773,173.9839,717.0
2021-01-22 12:00:00,179.72,179.74,179.55,179.59,2470.0,174.1293,174.1486,173.9646,174.0033,2470.0
2021-01-22 12:05:00,179.59,179.6,179.52,179.6,1966.0,174.0033,174.013,173.9355,174.013,1966.0
2021-01-22 12:10:00,179.63,179.65,179.47,179.62,2252.0,174.0421,174.0614,173.887,174.0324,2252.0
2021-01-22 12:15:00,179.66,179.66,179.42,179.49,2303.0,174.0711,174.0711,173.8386,173.9064,2303.0
2021-01-22 12:20:00,179.64,179.83,179.58,179.76,2310.0,174.0518,174.2358,173.9936,174.168,2310.0
2021-01-22 12:25:00,179.71,180.04,179.71,179.98,4720.0,174.1196,174.4393,174.1196,174.3812,4720.0
2021-01-22 12:30:00,180.05,180.05,179.76,179.89,3328.0,174.449,174.449,174.168,174.294,3328.0
2021-01-22 12:35:00,179.86,179.96,179.72,179.72,1890.0,174.2649,174.3618,174.1293,174.1293,1890.0
2021-01-22 12:40:00,179.72,179.73,179.51,179.51,2103.0,174.1293,174.139,173.9258,173.9258,2103.0
2021-01-22 12:45:00,179.57,179.6,179.55,179.59,817.0,173.9839,174.013,173.9646,174.0033,817.0
2021-01-22 12:50:00,179.62,179.63,179.43,179.43,2024.0,174.0324,174.0421,173.8483,173.8483,2024.0
2021-01-22 12:55:00,179.42,179.42,179.42,179.42,299.0,173.8386,173.8386,173.8386,173.8386,299.0
2021-01-22 13:00:00,179.37,179.41,179.1,179.16,4915.0,173.7901,173.8289,173.5285,173.5867,4915.0
2021-01-22 13:05:00,179.12,179.17,178.86,178.86,1200.0,173.5479,173.5964,173.296,173.296,1200.0
2021-01-22 13:10:00,178.81,178.99,178.81,178.95,906.0,173.2476,173.422,173.2476,173.3832,906.0
2021-01-22 13:15:00,178.98,179.26,178.96,179.26,1034.0,173.4123,173.6836,173.3929,173.6836,1034.0
2021-01-22 13:20:00,179.15,179.22,179.09,179.17,1400.0,173.577,173.6448,173.5189,173.5964,1400.0
2021-01-22 13:25:00,179.12,179.34,179.12,179.34,1600.0,173.5479,173.7611,173.5479,173.7611,1600.0
2021-01-22 13:30:00,179.39,179.39,179.34,179.36,500.0,173.8095,173.8095,173.7611,173.7805,500.0
2021-01-22 13:35:00,179.39,179.46,179.35,179.37,1789.0,173.8095,173.8773,173.7708,173.7901,1789.0
2021-01-22 13:40:00,179.48,179.73,179.4,179.73,2820.0,173.8967,174.139,173.8192,174.139,2820.0
2021-01-22 13:45:00,179.61,179.67,179.45,179.54,3614.0,174.0227,174.0808,173.8677,173.9549,3614.0
2021-01-22 13:50:00,179.46,179.46,179.3,179.3,891.0,173.8773,173.8773,173.7223,173.7223,891.0
2021-01-22 13:55:00,179.16,179.34,179.06,179.21,1518.0,173.5867,173.7611,173.4898,173.6351,1518.0
2021-01-22 14:00:00,179.19,179.24,178.98,179.24,980.0,173.6157,173.6642,173.4123,173.6642,980.0
2021-01-22 14:05:00,179.05,179.27,179.05,179.27,1087.0,173.4801,173.6933,173.4801,173.6933,1087.0
2021-01-22 14:10:00,179.16,179.39,179.11,179.11,2517.0,173.5867,173.8095,173.5382,173.5382,2517.0
2021-01-22 14:15:00,179.09,179.37,179.09,179.33,1739.0,173.5189,173.7901,173.5189,173.7514,1739.0
2021-01-22 14:20:00,179.52,179.52,179.2,179.2,886.0,173.9355,173.9355,173.6254,173.6254,886.0
2021-01-22 14:25:00,179.29,179.39,179.22,179.39,1100.0,173.7126,173.8095,173.6448,173.8095,1100.0
2021-01-22 14:30:00,179.44,179.79,179.41,179.72,1540.0,173.858,174.1971,173.8289,174.1293,1540.0
2021-01-22 14:35:00,179.75,179.8,179.66,179.8,900.0,174.1583,174.2068,174.0711,174.2068,900.0
2021-01-22 14:40:00,179.74,179.74,179.42,179.52,1501.0,174.1486,174.1486,173.8386,173.9355,1501.0
2021-01-22 14:45:00,179.45,179.71,179.45,179.65,1202.0,173.8677,174.1196,173.8677,174.0614,1202.0
2021-01-22 14:50:00,179.6,179.65,179.46,179.54,1900.0,174.013,174.0614,173.8773,173.9549,1900.0
2021-01-22 14:55:00,179.52,179.62,179.51,179.53,1207.0,173.9355,174.0324,173.9258,173.9452,1207.0
2021-01-22 15:00:00,179.44,179.52,179.39,179.44,1012.0,173.858,173.9355,173.8095,173.858,1012.0
2021-01-22 15:05:00,179.5,179.5,179.35,179.41,839.0,173.9161,173.9161,173.7708,173.8289,839.0
2021-01-22 15:10:00,179.33,179.33,179.1,179.24,2291.0,173.7514,173.7514,173.5285,173.6642,2291.0
2021-01-22 15:15:00,179.23,179.23,179.09,179.11,3576.0,173.6545,173.6545,173.5189,173.5382,3576.0
2021-01-22 15:20:00,179.18,179.22,179.16,179.22,570.0,173.6061,173.6448,173.5867,173.6448,570.0
2021-01-22 15:25:00,179.19,179.2,179.11,179.19,2675.0,173.6157,173.6254,173.5382,173.6157,2675.0
2021-01-22 15:30:00,179.24,179.3,178.94,179.13,25675.0,173.6642,173.7223,173.3735,173.5576,25675.0
2021-01-22 15:35:00,179.21,179.4,179.21,179.32,3425.0,173.6351,173.8192,173.6351,173.7417,3425.0
2021-01-22 15:40:00,179.28,179.48,179.28,179.31,4727.0,173.7029,173.8967,173.7029,173.732,4727.0
2021-01-22 15:45:00,179.3,179.34,179.11,179.19,5649.0,173.7223,173.7611,173.5382,173.6157,5649.0
2021-01-22 15:50:00,179.15,179.26,179.11,179.24,7243.0,173.577,173.6836,173.5382,173.6642,7243.0
2021-01-22 15:55:00,179.22,179.37,178.74,178.8,33657.0,173.6448,173.7901,173.1797,173.2379,33657.0
2021-01-25 09:30:00,177.63,177.97,176.36,176.36,8879.0,172.1043,172.4337,170.8738,170.8738,8879.0
2021-01-25 09:35:00,176.36,176.6,175.92,176.37,5038.0,170.8738,171.1063,170.4475,170.8835,5038.0
2021-01-25 09:40:00,176.38,176.38,176.07,176.18,1300.0,170.8932,170.8932,170.5928,170.6994,1300.0
2021-01-25 09:45:00,176.3,177.14,176.3,176.8,5038.0,170.8157,171.6295,170.8157,171.3001,5038.0
2021-01-25 09:50:00,177.12,177.17,176.8,176.91,1946.0,171.6101,171.6586,171.3001,171.4067,1946.0
2021-01-25 09:55:00,177.18,177.6,177.15,177.44,6053.0,171.6683,172.0752,171.6392,171.9202,6053.0
2021-01-25 10:00:00,177.64,177.84,177.58,177.82,1273.0,172.114,172.3077,172.0558,172.2884,1273.0
2021-01-25 10:05:00,177.78,177.87,177.53,177.69,1772.0,172.2496,172.3368,172.0074,172.1624,1772.0
2021-01-25 10:10:00,177.6,177.73,177.42,177.42,600.0,172.0752,172.2012,171.9008,171.9008,600.0
2021-01-25 10:15:00,177.66,177.66,177.49,177.58,900.0,172.1333,172.1333,171.9686,172.0558,900.0
2021-01-25 10:20:00,177.75,177.79,177.66,177.67,1522.0,172.2205,172.2593,172.1333,172.143,1522.0
2021-01-25 10:25:00,177.57,178.07,177.57,178.07,1300.0,172.0461,172.5306,172.0461,172.5306,1300.0
2021-01-25 10:30:00,178.06,178.11,177.84,177.84,5370.0,172.5209,172.5693,172.3077,172.3077,5370.0
2021-01-25 10:35:00,177.89,177.92,177.69,177.81,1100.0,172.3562,172.3853,172.1624,172.2787,1100.0
2021-01-25 10:40:00,177.72,177.87,177.72,177.87,720.0,172.1915,172.3368,172.1915,172.3368,720.0
2021-01-25 10:45:00,177.84,177.85,177.59,177.69,1201.0,172.3077,172.3174,172.0655,172.1624,1201.0
2021-01-25 10:50:00,177.69,177.77,177.18,177.5,2555.0,172.1624,172.2399,171.6683,171.9783,2555.0
2021-01-25 10:55:00,177.38,177.38,176.7,176.7,1400.0,171.8621,171.8621,171.2032,171.2032,1400.0
2021-01-25 11:00:00,176.73,177.48,176.48,176.52,4373.0,171.2323,171.9589,170.9901,171.0288,4373.0
2021-01-25 11:05:00,176.5,177.38,176.5,176.59,9651.0,171.0094,171.8621,171.0094,171.0966,9651.0
2021-01-25 11:10:00,176.64,177.46,176.57,177.44,1650.0,171.1451,171.9396,171.0773,171.9202,1650.0
2021-01-25 11:15:00,177.31,177.34,176.95,177.27,1642.0,171.7942,171.8233,171.4454,171.7555,1642.0
2021-01-25 11:20:00,177.12,177.26,176.99,177.24,1306.0,171.6101,171.7458,171.4842,171.7264,1306.0
2021-01-25 11:25:00,177.27,177.34,177.12,177.32,3025.0,171.7555,171.8233,171.6101,171.8039,3025.0
2021-01-25 11:30:00,177.37,177.72,177.35,177.72,2901.0,171.8524,172.1915,171.833,172.1915,2901.0
2021-01-25 11:35:00,177.99,178.36,177.86,178.09,3075.0,172.4531,172.8116,172.3271,172.55,3075.0
2021-01-25 11:40:00,178.12,178.86,177.98,178.73,3078.0,172.579,173.296,172.4434,173.1701,3078.0
2021-01-25 11:45:00,178.88,179.16,178.65,179.01,2695.0,173.3154,173.5867,173.0925,173.4413,2695.0
2021-01-25 11:50:00,179.04,179.36,179.01,179.27,4292.0,173.4704,173.7805,173.4413,173.6933,4292.0
2021-01-25 11:55:00,179.07,179.59,179.07,179.56,1500.0,173.4995,174.0033,173.4995,173.9742,1500.0
2021-01-25 12:00:00,179.69,179.98,179.56,179.57,4130.0,174.1002,174.3812,173.9742,173.9839,4130.0
2021-01-25 12:05:00,179.76,179.81,179.35,179.35,1000.0,174.168,174.2165,173.7708,173.7708,1000.0
2021-01-25 12:10:00,179.59,179.59,179.24,179.24,1623.0,174.0033,174.0033,173.6642,173.6642,1623.0
2021-01-25 12:15:00,179.34,179.49,179.0,179.12,2159.0,173.7611,173.9064,173.4317,173.5479,2159.0
2021-01-25 12:20:00,179.24,179.51,179.05,179.06,2298.0,173.6642,173.9258,173.4801,173.4898,2298.0
2021-01-25 12:25:00,179.07,179.25,178.87,178.88,1897.0,173.4995,173.6739,173.3057,173.3154,1897.0
2021-01-25 12:30:00,178.59,179.05,178.5,179.05,2006.0,173.0344,173.4801,172.9472,173.4801,2006.0
2021-01-25 12:35:00,179.23,179.23,179.04,179.12,1256.0,173.6545,173.6545,173.4704,173.5479,1256.0
2021-01-25 12:40:00,179.13,179.28,179.12,179.2,1140.0,173.5576,173.7029,173.5479,173.6254,1140.0
2021-01-25 12:45:00,179.13,179.19,179.02,179.02,1000.0,173.5576,173.6157,173.451,173.451,1000.0
2021-01-25 12:50:00,179.09,179.09,178.84,178.88,3075.0,173.5189,173.5189,173.2766,173.3154,3075.0
2021-01-25 12:55:00,178.86,178.87,178.75,178.87,600.0,173.296,173.3057,173.1894,173.3057,600.0
2021-01-25 13:00:00,178.87,178.87,178.66,178.66,1744.0,173.3057,173.3057,173.1022,173.1022,1744.0
2021-01-25 13:05:00,178.69,178.7,178.53,178.64,6487.0,173.1313,173.141,172.9763,173.0829,6487.0
2021-01-25 13:10:00,178.63,179.25,178.63,179.19,1300.0,173.0732,173.6739,173.0732,173.6157,1300.0
2021-01-25 13:15:00,179.3,179.32,179.16,179.16,1400.0,173.7223,173.7417,173.5867,173.5867,1400.0
2021-01-25 13:20:00,179.34,179.48,179.24,179.24,1500.0,173.7611,173.8967,173.6642,173.6642,1500.0
2021-01-25 13:25:00,179.4,179.41,179.2,179.29,2880.0,173.8192,173.8289,173.6254,173.7126,2880.0
2021-01-25 13:30:00,179.26,179.44,179.26,179.4,724.0,173.6836,173.858,173.6836,173.8192,724.0
2021-01-25 13:35:00,179.4,179.53,179.37,179.46,1568.0,173.8192,173.9452,173.7901,173.8773,1568.0
2021-01-25 13:40:00,179.47,179.57,179.26,179.26,3357.0,173.887,173.9839,173.6836,173.6836,3357.0
2021-01-25 13:45:00,179.35,179.35,179.09,179.21,1221.0,173.7708,173.7708,173.5189,173.6351,1221.0
2021-01-25 13:50:00,179.22,179.39,179.12,179.14,2019.0,173.6448,173.8095,173.5479,173.5673,2019.0
2021-01-25 13:55:00,179.04,179.39,179.04,179.33,1400.0,173.4704,173.8095,173.4704,173.7514,1400.0
2021-01-25 14:00:00,179.16,179.16,179.03,179.15,1395.0,173.5867,173.5867,173.4607,173.577,1395.0
2021-01-25 14:05:00,179.03,179.5,178.95,179.4,2104.0,173.4607,173.9161,173.3832,173.8192,2104.0
2021-01-25 14:10:00,179.36,179.36,179.1,179.1,1700.0,173.7805,173.7805,173.5285,173.5285,1700.0
2021-01-25 14:15:00,179.04,179.04,178.76,178.89,650.0,173.4704,173.4704,173.1991,173.3251,650.0
2021-01-25 14:20:00,178.99,179.14,178.84,178.95,1501.0,173.422,173.5673,173.2766,173.3832,1501.0
2021-01-25 14:25:00,178.91,179.15,178.82,179.13,2359.0,173.3445,173.577,173.2573,173.5576,2359.0
2021-01-25 14:30:00,179.12,179.16,178.93,178.93,1301.0,173.5479,173.5867,173.3638,173.3638,1301.0
2021-01-25 14:35:00,178.89,178.98,178.81,178.88,2119.0,173.3251,173.4123,173.2476,173.3154,2119.0
2021-01-25 14:40:00,178.65,178.65,178.41,178.41,802.0,173.0925,173.0925,172.86,172.86,802.0
2021-01-25 14:45:00,178.26,178.43,178.24,178.38,1602.0,172.7147,172.8794,172.6953,172.8309,1602.0
2021-01-25 14:50:00,178.39,178.39,178.22,178.25,1393.0,172.8406,172.8406,172.6759,172.705,1393.0
2021-01-25 14:55:00,178.3,178.35,178.19,178.34,917.0,172.7534,172.8019,172.6469,172.7922,917.0
2021-01-25 15:00:00,178.34,178.42,178.25,178.32,2906.0,172.7922,172.8697,172.705,172.7728,2906.0
2021-01-25 15:05:00,178.33,178.52,178.33,178.5,1721.0,172.7825,172.9666,172.7825,172.9472,1721.0
2021-01-25 15:10:00,178.52,178.52,177.88,177.95,2848.0,172.9666,172.9666,172.3465,172.4143,2848.0
2021-01-25 15:15:00,177.9,178.02,177.87,177.95,2051.0,172.3659,172.4821,172.3368,172.4143,2051.0
2021-01-25 15:20:00,177.95,177.95,177.85,177.93,2640.0,172.4143,172.4143,172.3174,172.3949,2640.0
2021-01-25 15:25:00,177.93,178.23,177.93,178.02,3302.0,172.3949,172.6856,172.3949,172.4821,3302.0
2021-01-25 15:30:00,178.0,178.13,177.97,178.09,5382.0,172.4628,172.5887,172.4337,172.55,5382.0
2021-01-25 15:35:00,178.05,178.23,177.97,178.14,3147.0,172.5112,172.6856,172.4337,172.5984,3147.0
2021-01-25 15:40:00,178.15,178.35,177.99,178.31,4551.0,172.6081,172.8019,172.4531,172.7631,4551.0
2021-01-25 15:45:00,178.34,178.52,178.27,178.52,11036.0,172.7922,172.9666,172.7244,172.9666,11036.0
2021-01-25 15:50:00,178.59,178.67,178.17,178.36,11373.0,173.0344,173.1119,172.6275,172.8116,11373.0
2021-01-25 15:55:00,178.35,178.75,178.24,178.69,44306.0,172.8019,173.1894,172.6953,173.1313,44306.0
2021-01-26 09:30:00,180.33,180.36,179.29,179.29,6266.0,174.7203,174.7494,173.7126,173.7126,6266.0
2021-01-26 09:35:00,179.08,179.08,178.25,178.65,4672.0,173.5092,173.5092,172.705,173.0925,4672.0
2021-01-26 09:40:00,178.61,179.06,178.6,179.06,2300.0,173.0538,173.4898,173.0441,173.4898,2300.0
2021-01-26 09:45:00,179.18,179.64,179.18,179.54,1300.0,173.6061,174.0518,173.6061,173.9549,1300.0
2021-01-26 09:50:00,179.53,179.53,178.87,179.02,3160.0,173.9452,173.9452,173.3057,173.451,3160.0
2021-01-26 09:55:00,179.09,179.3,179.09,179.24,600.0,173.5189,173.7223,173.5189,173.6642,600.0
2021-01-26 10:00:00,179.16,179.45,178.97,179.05,2500.0,173.5867,173.8677,173.4026,173.4801,2500.0
2021-01-26 10:05:00,178.94,178.94,178.65,178.75,701.0,173.3735,173.3735,173.0925,173.1894,701.0
2021-01-26 10:10:00,178.7,178.7,178.33,178.69,920.0,173.141,173.141,172.7825,173.1313,920.0
2021-01-26 10:15:00,178.63,178.86,178.45,178.6,2008.0,173.0732,173.296,172.8988,173.0441,2008.0
2021-01-26 10:20:00,178.79,178.82,178.52,178.52,1000.0,173.2282,173.2573,172.9666,172.9666,1000.0
2021-01-26 10:25:00,178.65,179.11,178.57,179.11,4335.0,173.0925,173.5382,173.015,173.5382,4335.0
2021-01-26 10:30:00,179.06,179.24,179.05,179.18,800.0,173.4898,173.6642,173.4801,173.6061,800.0
2021-01-26 10:35:00,179.18,179.24,179.05,179.15,1559.0,173.6061,173.6642,173.4801,173.577,1559.0
2021-01-26 10:40:00,179.33,179.69,179.33,179.69,500.0,173.7514,174.1002,173.7514,174.1002,500.0
2021-01-26 10:45:00,179.75,179.84,179.54,179.57,2102.0,174.1583,174.2455,173.9549,173.9839,2102.0
2021-01-26 10:50:00,179.69,179.75,179.5,179.5,800.0,174.1002,174.1583,173.9161,173.9161,800.0
2021-01-26 10:55:00,179.41,179.53,179.27,179.53,1062.0,173.8289,173.9452,173.6933,173.9452,1062.0
2021-01-26 11:00:00,179.5,179.68,179.4,179.61,4306.0,173.9161,174.0905,173.8192,174.0227,4306.0
2021-01-26 11:05:00,179.57,179.61,179.34,179.51,2428.0,173.9839,174.0227,173.7611,173.9258,2428.0
2021-01-26 11:10:00,179.45,179.61,179.31,179.54,1400.0,173.8677,174.0227,173.732,173.9549,1400.0
2021-01-26 11:15:00,179.62,180.06,179.62,180.06,1500.0,174.0324,174.4587,174.0324,174.4587,1500.0
2021-01-26 11:20:00,180.11,180.19,180.0,180.18,2451.0,174.5071,174.5846,174.4006,174.575,2451.0
2021-01-26 11:25:00,180.28,180.68,180.28,180.61,3580.0,174.6718,175.0594,174.6718,174.9916,3580.0
2021-01-26 11:30:00,180.65,180.97,180.65,180.79,5862.0,175.0303,175.3404,175.0303,175.166,5862.0
2021-01-26 11:35:00,180.79,181.0,180.54,180.59,6019.0,175.166,175.3694,174.9238,174.9722,6019.0
2021-01-26 11:40:00,180.76,180.81,180.69,180.81,1830.0,175.1369,175.1854,175.0691,175.1854,1830.0
2021-01-26 11:45:00,180.89,180.89,180.75,180.75,3265.0,175.2629,175.2629,175.1272,175.1272,3265.0
2021-01-26 11:50:00,180.82,181.36,180.82,181.27,5077.0,175.195,175.7182,175.195,175.631,5077.0
2021-01-26 11:55:00,181.27,181.41,181.15,181.15,3911.0,175.631,175.7667,175.5148,175.5148,3911.0
2021-01-26 12:00:00,181.16,181.57,181.15,181.5,2261.0,175.5245,175.9217,175.5148,175.8539,2261.0
2021-01-26 12:05:00,181.44,181.44,181.2,181.2,2150.0,175.7958,175.7958,175.5632,175.5632,2150.0
2021-01-26 12:10:00,181.13,181.13,180.97,181.0,7429.0,175.4954,175.4954,175.3404,175.3694,7429.0
2021-01-26 12:15:00,180.96,180.98,180.89,180.98,1400.0,175.3307,175.3501,175.2629,175.3501,1400.0
2021-01-26 12:20:00,181.0,181.01,180.41,180.41,4047.0,175.3694,175.3791,174.7978,174.7978,4047.0
2021-01-26 12:25:00,180.46,180.64,180.45,180.56,2450.0,174.8462,175.0206,174.8366,174.9431,2450.0
2021-01-26 12:30:00,180.45,180.59,180.45,180.56,600.0,174.8366,174.9722,174.8366,174.9431,600.0
2021-01-26 12:35:00,180.52,180.61,180.46,180.56,1200.0,174.9044,174.9916,174.8462,174.9431,1200.0
2021-01-26 12:40:00,180.52,180.52,180.37,180.45,1018.0,174.9044,174.9044,174.759,174.8366,1018.0
2021-01-26 12:45:00,180.46,180.54,180.34,180.34,2416.0,174.8462,174.9238,174.73,174.73,2416.0
2021-01-26 12:50:00,180.33,180.33,180.14,180.23,5991.0,174.7203,174.7203,174.5362,174.6234,5991.0
2021-01-26 12:55:00,180.22,180.22,180.14,180.2,300.0,174.6137,174.6137,174.5362,174.5943,300.0
2021-01-26 13:00:00,180.14,180.14,179.92,179.92,1200.0,174.5362,174.5362,174.323,174.323,1200.0
2021-01-26 13:05:00,179.92,179.92,179.68,179.75,1900.0,174.323,174.323,174.0905,174.1583,1900.0
2021-01-26 13:10:00,179.74,179.96,179.74,179.92,2844.0,174.1486,174.3618,174.1486,174.323,2844.0
2021-01-26 13:15:00,179.83,179.94,179.73,179.73,701.0,174.2358,174.3424,174.139,174.139,701.0
2021-01-26 13:20:00,179.61,179.78,179.54,179.78,1213.0,174.0227,174.1874,173.9549,174.1874,1213.0
2021-01-26 13:25:00,179.75,179.86,179.74,179.81,1655.0,174.1583,174.2649,174.1486,174.2165,1655.0
2021-01-26 13:30:00,179.81,179.81,179.68,179.68,1276.0,174.2165,174.2165,174.0905,174.0905,1276.0
2021-01-26 13:35:00,179.73,179.73,179.71,179.72,1089.0,174.139,174.139,174.1196,174.1293,1089.0
2021-01-26 13:40:00,179.73,179.98,179.67,179.98,3321.0,174.139,174.3812,174.0808,174.3812,3321.0
2021-01-26 13:45:00,179.98,180.17,179.97,180.17,1800.0,174.3812,174.5653,174.3715,174.5653,1800.0
2021-01-26 13:50:00,180.17,180.17,179.96,179.96,1777.0,174.5653,174.5653,174.3618,174.3618,1777.0
2021-01-26 13:55:00,179.9,179.92,179.78,179.78,400.0,174.3037,174.323,174.1874,174.1874,400.0
2021-01-26 14:00:00,179.78,180.0,179.78,180.0,3061.0,174.1874,174.4006,174.1874,174.4006,3061.0
2021-01-26 14:05:00,179.96,180.03,179.95,179.98,1100.0,174.3618,174.4296,174.3521,174.3812,1100.0
2021-01-26 14:10:00,180.02,180.11,180.02,180.11,521.0,174.4199,174.5071,174.4199,174.5071,521.0
2021-01-26 14:15:00,180.16,180.23,180.14,180.18,3934.0,174.5556,174.6234,174.5362,174.575,3934.0
2021-01-26 14:20:00,180.24,180.24,180.11,180.17,1006.0,174.6331,174.6331,174.5071,174.5653,1006.0
2021-01-26 14:25:00,180.17,180.18,179.77,179.95,8404.0,174.5653,174.575,174.1777,174.3521,8404.0
2021-01-26 14:30:00,179.95,180.16,179.92,180.11,4800.0,174.3521,174.5556,174.323,174.5071,4800.0
2021-01-26 14:35:00,180.11,180.21,180.07,180.21,2093.0,174.5071,174.604,174.4684,174.604,2093.0
2021-01-26 14:40:00,180.18,180.45,180.17,180.45,2703.0,174.575,174.8366,174.5653,174.8366,2703.0
2021-01-26 14:45:00,180.45,180.55,180.41,180.55,1415.0,174.8366,174.9334,174.7978,174.9334,1415.0
2021-01-26 14:50:00,180.52,180.68,180.52,180.68,901.0,174.9044,175.0594,174.9044,175.0594,901.0
2021-01-26 14:55:00,180.78,181.19,180.78,181.16,2302.0,175.1563,175.5535,175.1563,175.5245,2302.0
2021-01-26 15:00:00,181.15,181.35,181.04,181.32,2811.0,175.5148,175.7086,175.4082,175.6795,2811.0
2021-01-26 15:05:00,181.37,181.46,181.33,181.41,2589.0,175.7279,175.8151,175.6892,175.7667,2589.0
2021-01-26 15:10:00,181.46,181.58,181.46,181.49,2971.0,175.8151,175.9314,175.8151,175.8442,2971.0
2021-01-26 15:15:00,181.53,181.54,181.42,181.53,3233.0,175.883,175.8926,175.7764,175.883,3233.0
2021-01-26 15:20:00,181.5,181.51,181.26,181.44,3608.0,175.8539,175.8636,175.6214,175.7958,3608.0
2021-01-26 15:25:00,181.41,181.72,181.29,181.72,3101.0,175.7667,176.067,175.6504,176.067,3101.0
2021-01-26 15:30:00,181.78,181.92,181.32,181.32,4794.0,176.1252,176.2608,175.6795,175.6795,4794.0
2021-01-26 15:35:00,181.29,181.37,180.85,180.93,5765.0,175.6504,175.7279,175.2241,175.3016,5765.0
2021-01-26 15:40:00,180.9,181.27,180.87,181.27,6253.0,175.2726,175.631,175.2435,175.631,6253.0
2021-01-26 15:45:00,181.31,181.34,180.9,180.9,10159.0,175.6698,175.6989,175.2726,175.2726,10159.0
2021-01-26 15:50:00,181.0,181.14,180.73,180.97,17563.0,175.3694,175.5051,175.1078,175.3404,17563.0
2021-01-26 15:55:00,180.97,181.01,180.42,180.48,31864.0,175.3404,175.3791,174.8075,174.8656,31864.0
2021-01-27 09:30:00,178.08,178.4,176.36,177.47,22784.0,172.5403,172.8503,170.8738,171.9493,22784.0
2021-01-27 09:35:00,177.47,178.56,177.13,178.5,15353.0,171.9493,173.0053,171.6198,172.9472,15353.0
2021-01-27 09:40:00,178.5,178.78,177.5,177.85,8529.0,172.9472,173.2185,171.9783,172.3174,8529.0
2021-01-27 09:45:00,177.85,179.09,177.85,179.09,7183.0,172.3174,173.5189,172.3174,173.5189,7183.0
2021-01-27 09:50:00,179.25,180.1,179.25,179.9,12430.0,173.6739,174.4974,173.6739,174.3037,12430.0
2021-01-27 09:55:00,180.14,180.9,180.14,180.34,9933.0,174.5362,175.2726,174.5362,174.73,9933.0
2021-01-27 10:00:00,180.3,180.85,180.12,180.59,5286.0,174.6912,175.2241,174.5168,174.9722,5286.0
2021-01-27 10:05:00,180.42,180.84,180.09,180.2,13756.0,174.8075,175.2144,174.4878,174.5943,13756.0
2021-01-27 10:10:00,180.23,180.72,180.22,180.25,3384.0,174.6234,175.0982,174.6137,174.6428,3384.0
2021-01-27 10:15:00,180.2,180.74,180.12,180.74,5269.0,174.5943,175.1175,174.5168,175.1175,5269.0
2021-01-27 10:20:00,180.74,181.73,180.73,181.2,8326.0,175.1175,176.0767,175.1078,175.5632,8326.0
2021-01-27 10:25:00,181.01,181.31,180.8,181.11,4800.0,175.3791,175.6698,175.1757,175.476,4800.0
2021-01-27 10:30:00,180.96,180.96,180.19,180.59,2012.0,175.3307,175.3307,174.5846,174.9722,2012.0
2021-01-27 10:35:00,180.55,180.72,180.3,180.55,5068.0,174.9334,175.0982,174.6912,174.9334,5068.0
2021-01-27 10:40:00,180.67,180.83,180.54,180.8,5000.0,175.0497,175.2047,174.9238,175.1757,5000.0
2021-01-27 10:45:00,180.81,180.91,180.66,180.7,3896.0,175.1854,175.2822,175.04,175.0788,3896.0
2021-01-27 10:50:00,180.67,180.67,180.27,180.4,5488.0,175.0497,175.0497,174.6622,174.7881,5488.0
2021-01-27 10:55:00,180.4,180.5,179.79,180.04,4100.0,174.7881,174.885,174.1971,174.4393,4100.0
2021-01-27 11:00:00,179.95,180.03,179.67,179.91,4701.0,174.3521,174.4296,174.0808,174.3134,4701.0
2021-01-27 11:05:00,179.87,180.14,179.71,180.12,6107.0,174.2746,174.5362,174.1196,174.5168,6107.0
2021-01-27 11:10:00,180.12,180.22,179.8,179.82,7251.0,174.5168,174.6137,174.2068,174.2262,7251.0
2021-01-27 11:15:00,179.79,180.09,179.65,180.01,1800.0,174.1971,174.4878,174.0614,174.4102,1800.0
2021-01-27 11:20:00,180.19,180.19,179.49,179.67,7804.0,174.5846,174.5846,173.9064,174.0808,7804.0
2021-01-27 11:25:00,179.73,179.93,179.67,179.82,4501.0,174.139,174.3327,174.0808,174.2262,4501.0
2021-01-27 11:30:00,179.82,179.94,179.4,179.4,7164.0,174.2262,174.3424,173.8192,173.8192,7164.0
2021-01-27 11:35:00,179.25,179.29,178.64,178.84,2500.0,173.6739,173.7126,173.0829,173.2766,2500.0
2021-01-27 11:40:00,178.79,178.87,178.5,178.6,3963.0,173.2282,173.3057,172.9472,173.0441,3963.0
2021-01-27 11:45:00,178.71,178.73,178.11,178.16,2222.0,173.1507,173.1701,172.5693,172.6178,2222.0
2021-01-27 11:50:00,178.09,178.23,177.49,177.74,8026.0,172.55,172.6856,171.9686,172.2109,8026.0
2021-01-27 11:55:00,177.5,177.71,177.49,177.53,3426.0,171.9783,172.1818,171.9686,172.0074,3426.0
2021-01-27 12:00:00,177.6,178.46,177.6,178.01,10405.0,172.0752,172.9085,172.0752,172.4725,10405.0
2021-01-27 12:05:00,178.14,178.48,178.12,178.41,1100.0,172.5984,172.9278,172.579,172.86,1100.0
2021-01-27 12:10:00,178.48,178.65,178.39,178.58,3248.0,172.9278,173.0925,172.8406,173.0247,3248.0
2021-01-27 12:15:00,178.61,178.75,178.56,178.75,1651.0,173.0538,173.1894,173.0053,173.1894,1651.0
2021-01-27 12:20:00,178.66,178.7,178.43,178.66,4500.0,173.1022,173.141,172.8794,173.1022,4500.0
2021-01-27 12:25:00,178.58,178.58,178.31,178.38,1617.0,173.0247,173.0247,172.7631,172.8309,1617.0
2021-01-27 12:30:00,178.25,178.39,178.22,178.38,2826.0,172.705,172.8406,172.6759,172.8309,2826.0
2021-01-27 12:35:00,178.26,178.55,178.23,178.55,2514.0,172.7147,172.9957,172.6856,172.9957,2514.0
2021-01-27 12:40:00,178.58,179.06,178.57,179.0,1901.0,173.0247,173.4898,173.015,173.4317,1901.0
2021-01-27 12:45:00,178.97,179.04,178.93,178.99,2530.0,173.4026,173.4704,173.3638,173.422,2530.0
2021-01-27 12:50:00,179.11,179.66,179.11,179.66,3603.0,173.5382,174.0711,173.5382,174.0711,3603.0
2021-01-27 12:55:00,179.54,179.69,179.54,179.57,2297.0,173.9549,174.1002,173.9549,173.9839,2297.0
2021-01-27 13:00:00,179.54,179.71,179.25,179.25,3734.0,173.9549,174.1196,173.6739,173.6739,3734.0
2021-01-27 13:05:00,179.23,179.23,178.99,179.03,1700.0,173.6545,173.6545,173.422,173.4607,1700.0
2021-01-27 13:10:00,179.0,179.34,179.0,179.08,2953.0,173.4317,173.7611,173.4317,173.5092,2953.0
2021-01-27 13:15:00,179.05,179.05,178.72,178.9,3043.0,173.4801,173.4801,173.1604,173.3348,3043.0
2021-01-27 13:20:00,178.74,179.27,178.64,179.24,5651.0,173.1797,173.6933,173.0829,173.6642,5651.0
2021-01-27 13:25:00,179.24,179.68,179.24,179.46,4110.0,173.6642,174.0905,173.6642,173.8773,4110.0
2021-01-27 13:30:00,179.42,179.64,179.23,179.62,2181.0,173.8386,174.0518,173.6545,174.0324,2181.0
2021-01-27 13:35:00,179.7,179.95,179.7,179.77,4205.0,174.1099,174.3521,174.1099,174.1777,4205.0
2021-01-27 13:40:00,179.77,179.77,179.53,179.56,3102.0,174.1777,174.1777,173.9452,173.9742,3102.0
2021-01-27 13:45:00,179.46,179.49,179.2,179.21,920.0,173.8773,173.9064,173.6254,173.6351,920.0
2021-01-27 13:50:00,179.13,179.38,179.13,179.32,1555.0,173.5576,173.7998,173.5576,173.7417,1555.0
2021-01-27 13:55:00,179.26,179.26,178.65,178.76,2433.0,173.6836,173.6836,173.0925,173.1991,2433.0
2021-01-27 14:00:00,178.93,178.93,178.72,178.72,700.0,173.3638,173.3638,173.1604,173.1604,700.0
2021-01-27 14:05:00,178.76,178.76,178.48,178.69,2660.0,173.1991,173.1991,172.9278,173.1313,2660.0
2021-01-27 14:10:00,178.63,178.88,178.63,178.88,4493.0,173.0732,173.3154,173.0732,173.3154,4493.0
2021-01-27 14:15:00,178.8,178.83,178.08,178.09,5073.0,173.2379,173.2669,172.5403,172.55,5073.0
2021-01-27 14:20:00,178.23,178.74,178.07,178.72,5912.0,172.6856,173.1797,172.5306,173.1604,5912.0
2021-01-27 14:25:00,178.72,179.22,178.64,179.22,7518.0,173.1604,173.6448,173.0829,173.6448,7518.0
2021-01-27 14:30:00,179.11,179.16,178.92,178.98,4524.0,173.5382,173.5867,173.3541,173.4123,4524.0
2021-01-27 14:35:00,178.97,179.32,178.94,179.32,9941.0,173.4026,173.7417,173.3735,173.7417,9941.0
2021-01-27 14:40:00,179.26,179.49,179.24,179.41,6017.0,173.6836,173.9064,173.6642,173.8289,6017.0
2021-01-27 14:45:00,179.34,179.61,179.17,179.17,6910.0,173.7611,174.0227,173.5964,173.5964,6910.0
2021-01-27 14:50:00,178.86,178.87,178.18,178.54,2439.0,173.296,173.3057,172.6372,172.986,2439.0
2021-01-27 14:55:00,178.44,178.81,178.39,178.71,4423.0,172.8891,173.2476,172.8406,173.1507,4423.0
2021-01-27 15:00:00,178.6,178.75,178.32,178.63,6020.0,173.0441,173.1894,172.7728,173.0732,6020.0
2021-01-27 15:05:00,178.78,178.8,178.56,178.71,6427.0,173.2185,173.2379,173.0053,173.1507,6427.0
2021-01-27 15:10:00,178.71,179.4,178.71,179.25,3948.0,173.1507,173.8192,173.1507,173.6739,3948.0
2021-01-27 15:15:00,179.22,179.41,179.13,179.15,3747.0,173.6448,173.8289,173.5576,173.577,3747.0
2021-01-27 15:20:00,179.11,179.19,178.92,179.03,5471.0,173.5382,173.6157,173.3541,173.4607,5471.0
2021-01-27 15:25:00,179.08,179.17,178.6,178.7,5241.0,173.5092,173.5964,173.0441,173.141,5241.0
2021-01-27 15:30:00,178.62,178.63,178.44,178.48,23543.0,173.0635,173.0732,172.8891,172.9278,23543.0
2021-01-27 15:35:00,178.48,178.57,177.89,178.16,17898.0,172.9278,173.015,172.3562,172.6178,17898.0
2021-01-27 15:40:00,178.16,178.45,178.04,178.26,11918.0,172.6178,172.8988,172.5015,172.7147,11918.0
2021-01-27 15:45:00,178.28,178.69,178.28,178.62,11723.0,172.7341,173.1313,172.7341,173.0635,11723.0
2021-01-27 15:50:00,178.62,178.85,178.44,178.73,26553.0,173.0635,173.2863,172.8891,173.1701,26553.0
2021-01-27 15:55:00,178.74,179.28,178.74,178.92,60255.0,173.1797,173.7029,173.1797,173.3541,60255.0
2021-01-28 09:30:00,180.25,180.25,178.88,180.01,6669.0,174.6428,174.6428,173.3154,174.4102,6669.0
2021-01-28 09:35:00,180.01,180.44,180.0,180.23,5186.0,174.4102,174.8269,174.4006,174.6234,5186.0
2021-01-28 09:40:00,180.2,181.04,180.2,180.97,8866.0,174.5943,175.4082,174.5943,175.3404,8866.0
2021-01-28 09:45:00,181.08,182.78,180.88,182.72,21230.0,175.447,177.0941,175.2532,177.0359,21230.0
2021-01-28 09:50:00,182.75,184.37,182.52,183.63,5200.0,177.065,178.6346,176.8422,177.9176,5200.0
2021-01-28 09:55:00,183.53,183.57,182.26,183.13,6709.0,177.8207,177.8595,176.5902,177.4332,6709.0
2021-01-28 10:00:00,183.05,183.79,182.83,183.65,3231.0,177.3557,178.0727,177.1425,177.937,3231.0
2021-01-28 10:05:00,183.78,184.31,183.36,183.79,5250.0,178.063,178.5765,177.656,178.0727,5250.0
2021-01-28 10:10:00,183.5,183.5,182.87,182.87,1690.0,177.7917,177.7917,177.1813,177.1813,1690.0
2021-01-28 10:15:00,183.18,184.04,183.18,183.81,4639.0,177.4816,178.3149,177.4816,178.092,4639.0
2021-01-28 10:20:00,183.8,183.8,183.32,183.32,10101.0,178.0823,178.0823,177.6173,177.6173,10101.0
2021-01-28 10:25:00,183.12,183.12,182.69,182.87,3809.0,177.4235,177.4235,177.0069,177.1813,3809.0
2021-01-28 10:30:00,182.82,182.97,182.51,182.51,2636.0,177.1328,177.2782,176.8325,176.8325,2636.0
2021-01-28 10:35:00,182.51,182.76,181.89,182.45,4218.0,176.8325,177.0747,176.2318,176.7743,4218.0
2021-01-28 10:40:00,182.54,182.71,182.45,182.71,1483.0,176.8615,177.0262,176.7743,177.0262,1483.0
2021-01-28 10:45:00,182.75,183.35,182.72,183.33,3084.0,177.065,177.6463,177.0359,177.627,3084.0
2021-01-28 10:50:00,183.24,183.44,182.99,183.19,2054.0,177.5398,177.7335,177.2975,177.4913,2054.0
2021-01-28 10:55:00,183.03,183.04,182.51,182.69,3366.0,177.3363,177.346,176.8325,177.0069,3366.0
2021-01-28 11:00:00,182.74,183.33,182.74,183.02,5767.0,177.0553,177.627,177.0553,177.3266,5767.0
2021-01-28 11:05:00,182.9,182.99,182.72,182.92,3238.0,177.2103,177.2975,177.0359,177.2297,3238.0
2021-01-28 11:10:00,183.0,183.24,182.85,183.05,3766.0,177.3072,177.5398,177.1619,177.3557,3766.0
2021-01-28 11:15:00,183.06,183.59,183.05,183.38,6774.0,177.3654,177.8789,177.3557,177.6754,6774.0
2021-01-28 11:20:00,183.33,183.33,183.04,183.25,3561.0,177.627,177.627,177.346,177.5495,3561.0
2021-01-28 11:25:00,183.46,183.5,183.13,183.13,3208.0,177.7529,177.7917,177.4332,177.4332,3208.0
2021-01-28 11:30:00,183.25,183.45,182.55,182.65,3827.0,177.5495,177.7432,176.8712,176.9681,3827.0
2021-01-28 11:35:00,182.65,182.86,182.58,182.85,3104.0,176.9681,177.1716,176.9003,177.1619,3104.0
2021-01-28 11:40:00,182.83,182.97,182.71,182.71,1972.0,177.1425,177.2782,177.0262,177.0262,1972.0
2021-01-28 11:45:00,182.84,182.85,182.26,182.49,2907.0,177.1522,177.1619,176.5902,176.8131,2907.0
2021-01-28 11:50:00,182.49,182.57,181.98,182.08,5254.0,176.8131,176.8906,176.319,176.4158,5254.0
2021-01-28 11:55:00,182.04,182.53,181.97,182.44,3925.0,176.3771,176.8518,176.3093,176.7646,3925.0
2021-01-28 12:00:00,182.56,182.78,182.56,182.61,3039.0,176.8809,177.0941,176.8809,176.9294,3039.0
2021-01-28 12:05:00,182.81,183.35,182.68,183.32,4139.0,177.1231,177.6463,176.9972,177.6173,4139.0
2021-01-28 12:10:00,183.34,183.59,183.28,183.41,4634.0,177.6367,177.8789,177.5785,177.7045,4634.0
2021-01-28 12:15:00,183.45,183.87,183.45,183.87,2796.0,177.7432,178.1502,177.7432,178.1502,2796.0
2021-01-28 12:20:00,183.82,183.92,183.71,183.92,3100.0,178.1017,178.1986,177.9951,178.1986,3100.0
2021-01-28 12:25:00,183.98,184.05,183.89,183.92,4152.0,178.2567,178.3246,178.1695,178.1986,4152.0
2021-01-28 12:30:00,183.95,184.42,183.94,184.26,3801.0,178.2277,178.6831,178.218,178.528,3801.0
2021-01-28 12:35:00,184.39,184.53,184.02,184.53,5118.0,178.654,178.7896,178.2955,178.7896,5118.0
2021-01-28 12:40:00,184.5,184.51,184.35,184.36,2142.0,178.7606,178.7703,178.6152,178.6249,2142.0
2021-01-28 12:45:00,184.45,184.86,184.36,184.67,6288.0,178.7121,179.1094,178.6249,178.9253,6288.0
2021-01-28 12:50:00,184.64,184.64,184.36,184.48,1956.0,178.8962,178.8962,178.6249,178.7412,1956.0
2021-01-28 12:55:00,184.48,184.56,184.37,184.48,5730.0,178.7412,178.8187,178.6346,178.7412,5730.0
2021-01-28 13:00:00,184.49,184.49,183.53,183.75,13380.0,178.7509,178.7509,177.8207,178.0339,13380.0
2021-01-28 13:05:00,183.75,183.8,183.61,183.64,3854.0,178.0339,178.0823,177.8983,177.9273,3854.0
2021-01-28 13:10:00,183.65,183.65,183.35,183.5,4925.0,177.937,177.937,177.6463,177.7917,4925.0
2021-01-28 13:15:00,183.48,183.48,183.2,183.33,2002.0,177.7723,177.7723,177.501,177.627,2002.0
2021-01-28 13:20:00,183.27,183.7,183.13,183.53,4101.0,177.5688,177.9855,177.4332,177.8207,4101.0
2021-01-28 13:25:00,183.59,183.67,183.4,183.61,5300.0,177.8789,177.9564,177.6948,177.8983,5300.0
2021-01-28 13:30:00,183.7,183.86,183.68,183.77,3494.0,177.9855,178.1405,177.9661,178.0533,3494.0
2021-01-28 13:35:00,183.77,183.96,183.66,183.91,4742.0,178.0533,178.2374,177.9467,178.1889,4742.0
2021-01-28 13:40:00,183.94,184.25,183.9,183.9,5815.0,178.218,178.5183,178.1792,178.1792,5815.0
2021-01-28 13:45:00,183.83,183.83,183.71,183.71,2100.0,178.1114,178.1114,177.9951,177.9951,2100.0
2021-01-28 13:50:00,183.75,184.03,183.7,184.02,5117.0,178.0339,178.3052,177.9855,178.2955,5117.0
2021-01-28 13:55:00,184.03,184.19,183.99,184.18,3082.0,178.3052,178.4602,178.2664,178.4505,3082.0
2021-01-28 14:00:00,184.12,184.29,184.07,184.21,2710.0,178.3924,178.5571,178.3439,178.4796,2710.0
2021-01-28 14:05:00,184.14,184.14,183.77,183.95,5105.0,178.4118,178.4118,178.0533,178.2277,5105.0
2021-01-28 14:10:00,183.82,183.82,183.54,183.67,36138.0,178.1017,178.1017,177.8304,177.9564,36138.0
2021-01-28 14:15:00,183.61,183.64,183.06,183.06,3101.0,177.8983,177.9273,177.3654,177.3654,3101.0
2021-01-28 14:20:00,183.07,183.09,182.86,182.88,2502.0,177.375,177.3944,177.1716,177.191,2502.0
2021-01-28 14:25:00,182.86,182.95,182.72,182.72,3427.0,177.1716,177.2588,177.0359,177.0359,3427.0
2021-01-28 14:30:00,182.72,182.87,182.69,182.71,3588.0,177.0359,177.1813,177.0069,177.0262,3588.0
2021-01-28 14:35:00,182.68,182.99,182.64,182.95,4243.0,176.9972,177.2975,176.9584,177.2588,4243.0
2021-01-28 14:40:00,182.98,182.98,182.64,182.74,2404.0,177.2878,177.2878,176.9584,177.0553,2404.0
2021-01-28 14:45:00,182.74,182.89,182.73,182.89,2604.0,177.0553,177.2006,177.0456,177.2006,2604.0
2021-01-28 14:50:00,182.94,183.13,182.87,182.89,3909.0,177.2491,177.4332,177.1813,177.2006,3909.0
2021-01-28 14:55:00,182.9,183.01,182.9,182.94,2400.0,177.2103,177.3169,177.2103,177.2491,2400.0
2021-01-28 15:00:00,182.96,183.07,182.88,182.94,4642.0,177.2685,177.375,177.191,177.2491,4642.0
2021-01-28 15:05:00,182.95,183.0,182.85,182.88,3826.0,177.2588,177.3072,177.1619,177.191,3826.0
2021-01-28 15:10:00,182.87,182.95,182.85,182.89,3440.0,177.1813,177.2588,177.1619,177.2006,3440.0
2021-01-28 15:15:00,182.88,182.91,182.46,182.65,6544.0,177.191,177.22,176.784,176.9681,6544.0
2021-01-28 15:20:00,182.64,182.67,182.43,182.57,4976.0,176.9584,176.9875,176.755,176.8906,4976.0
2021-01-28 15:25:00,182.5,182.52,182.13,182.13,5447.0,176.8228,176.8422,176.4643,176.4643,5447.0
2021-01-28 15:30:00,182.21,182.29,181.86,181.95,7162.0,176.5418,176.6193,176.2027,176.2899,7162.0
2021-01-28 15:35:00,181.95,181.95,181.7,181.87,7851.0,176.2899,176.2899,176.0477,176.2124,7851.0
2021-01-28 15:40:00,181.88,181.99,181.68,181.73,9151.0,176.2221,176.3286,176.0283,176.0767,9151.0
2021-01-28 15:45:00,181.72,181.79,181.39,181.44,14124.0,176.067,176.1349,175.7473,175.7958,14124.0
2021-01-28 15:50:00,181.49,182.19,181.43,182.17,21940.0,175.8442,176.5224,175.7861,176.503,21940.0
2021-01-28 15:55:00,182.17,182.17,181.15,181.15,78395.0,176.503,176.503,175.5148,175.5148,78395.0
2021-01-29 09:30:00,180.46,180.46,178.36,179.15,8741.0,174.8462,174.8462,172.8116,173.577,8741.0
2021-01-29 09:35:00,178.92,180.11,178.49,179.64,12314.0,173.3541,174.5071,172.9375,174.0518,12314.0
2021-01-29 09:40:00,180.14,180.37,179.5,180.37,14106.0,174.5362,174.759,173.9161,174.759,14106.0
2021-01-29 09:45:00,180.15,181.82,180.15,181.65,10852.0,174.5459,176.1639,174.5459,175.9992,10852.0
2021-01-29 09:50:00,181.4,181.82,180.77,181.3,13308.0,175.757,176.1639,175.1466,175.6601,13308.0
2021-01-29 09:55:00,181.21,181.5,178.87,179.31,20651.0,175.5729,175.8539,173.3057,173.732,20651.0
2021-01-29 10:00:00,179.41,179.65,179.22,179.28,7456.0,173.8289,174.0614,173.6448,173.7029,7456.0
2021-01-29 10:05:00,179.31,179.71,179.29,179.71,1543.0,173.732,174.1196,173.7126,174.1196,1543.0
2021-01-29 10:10:00,179.7,180.02,179.29,179.5,813.0,174.1099,174.4199,173.7126,173.9161,813.0
2021-01-29 10:15:00,179.23,179.24,179.01,179.09,400.0,173.6545,173.6642,173.4413,173.5189,400.0
2021-01-29 10:20:00,179.13,180.13,178.98,180.13,4121.0,173.5576,174.5265,173.4123,174.5265,4121.0
2021-01-29 10:25:00,179.95,179.95,179.68,179.77,51300.0,174.3521,174.3521,174.0905,174.1777,51300.0
2021-01-29 10:30:00,179.89,181.12,179.89,181.12,2127.0,174.294,175.4857,174.294,175.4857,2127.0
2021-01-29 10:35:00,181.05,181.13,180.63,180.64,3281.0,175.4179,175.4954,175.011,175.0206,3281.0
2021-01-29 10:40:00,180.51,180.52,179.81,179.95,715.0,174.8947,174.9044,174.2165,174.3521,715.0
2021-01-29 10:45:00,179.61,179.77,179.61,179.64,600.0,174.0227,174.1777,174.0227,174.0518,600.0
2021-01-29 10:50:00,179.93,180.15,179.51,179.61,4112.0,174.3327,174.5459,173.9258,174.0227,4112.0
2021-01-29 10:55:00,179.61,179.61,179.26,179.36,1700.0,174.0227,174.0227,173.6836,173.7805,1700.0
2021-01-29 11:00:00,179.48,179.49,178.86,179.12,7329.0,173.8967,173.9064,173.296,173.5479,7329.0
2021-01-29 11:05:00,178.9,178.99,178.86,178.87,700.0,173.3348,173.422,173.296,173.3057,700.0
2021-01-29 11:10:00,178.73,178.83,178.53,178.7,3517.0,173.1701,173.2669,172.9763,173.141,3517.0
2021-01-29 11:15:00,178.7,178.9,178.6,178.9,2961.0,173.141,173.3348,173.0441,173.3348,2961.0
2021-01-29 11:20:00,178.95,179.47,178.82,179.22,4966.0,173.3832,173.887,173.2573,173.6448,4966.0
2021-01-29 11:25:00,179.05,179.08,178.48,178.91,12439.0,173.4801,173.5092,172.9278,173.3445,12439.0
2021-01-29 11:30:00,178.73,179.14,178.58,178.58,8800.0,173.1701,173.5673,173.0247,173.0247,8800.0
2021-01-29 11:35:00,178.45,178.6,178.37,178.6,3793.0,172.8988,173.0441,172.8213,173.0441,3793.0
2021-01-29 11:40:00,178.75,178.92,178.58,178.58,1600.0,173.1894,173.3541,173.0247,173.0247,1600.0
2021-01-29 11:45:00,178.41,178.61,178.24,178.61,2551.0,172.86,173.0538,172.6953,173.0538,2551.0
2021-01-29 11:50:00,178.46,178.46,178.29,178.38,1303.0,172.9085,172.9085,172.7437,172.8309,1303.0
2021-01-29 11:55:00,178.52,178.77,178.52,178.7,1304.0,172.9666,173.2088,172.9666,173.141,1304.0
2021-01-29 12:00:00,178.73,179.22,178.73,179.22,2087.0,173.1701,173.6448,173.1701,173.6448,2087.0
2021-01-29 12:05:00,179.19,179.22,178.96,179.21,1607.0,173.6157,173.6448,173.3929,173.6351,1607.0
2021-01-29 12:10:00,179.37,179.56,179.01,179.04,1501.0,173.7901,173.9742,173.4413,173.4704,1501.0
2021-01-29 12:15:00,178.92,178.92,178.47,178.65,2968.0,173.3541,173.3541,172.9181,173.0925,2968.0
2021-01-29 12:20:00,178.57,178.57,178.03,178.13,1400.0,173.015,173.015,172.4918,172.5887,1400.0
2021-01-29 12:25:00,178.13,178.61,178.13,178.44,8557.0,172.5887,173.0538,172.5887,172.8891,8557.0
2021-01-29 12:30:00,178.47,178.47,178.15,178.17,4035.0,172.9181,172.9181,172.6081,172.6275,4035.0
2021-01-29 12:35:00,178.05,178.05,177.68,177.82,2661.0,172.5112,172.5112,172.1527,172.2884,2661.0
2021-01-29 12:40:00,178.05,178.39,178.05,178.33,3600.0,172.5112,172.8406,172.5112,172.7825,3600.0
2021-01-29 12:45:00,178.32,178.35,177.7,177.86,3428.0,172.7728,172.8019,172.1721,172.3271,3428.0
2021-01-29 12:50:00,177.25,177.83,177.25,177.83,1200.0,171.7361,172.2981,171.7361,172.2981,1200.0
2021-01-29 12:55:00,177.83,177.84,177.72,177.75,2600.0,172.2981,172.3077,172.1915,172.2205,2600.0
2021-01-29 13:00:00,177.72,177.81,177.55,177.6,2212.0,172.1915,172.2787,172.0268,172.0752,2212.0
2021-01-29 13:05:00,177.43,177.45,177.39,177.39,646.0,171.9105,171.9299,171.8717,171.8717,646.0
2021-01-29 13:10:00,177.42,177.46,177.23,177.24,1200.0,171.9008,171.9396,171.7167,171.7264,1200.0
2021-01-29 13:15:00,177.18,177.18,176.74,176.76,1707.0,171.6683,171.6683,171.242,171.2613,1707.0
2021-01-29 13:20:00,176.83,177.34,176.78,177.13,2038.0,171.3292,171.8233,171.2807,171.6198,2038.0
2021-01-29 13:25:00,177.2,177.84,177.2,177.72,2538.0,171.6877,172.3077,171.6877,172.1915,2538.0
2021-01-29 13:30:00,177.66,177.79,177.58,177.66,1104.0,172.1333,172.2593,172.0558,172.1333,1104.0
2021-01-29 13:35:00,177.72,177.82,177.52,177.65,1481.0,172.1915,172.2884,171.9977,172.1237,1481.0
2021-01-29 13:40:00,177.62,177.68,177.38,177.68,2353.0,172.0946,172.1527,171.8621,172.1527,2353.0
2021-01-29 13:45:00,177.74,177.74,177.13,177.2,2359.0,172.2109,172.2109,171.6198,171.6877,2359.0
2021-01-29 13:50:00,177.29,177.29,177.08,177.19,1302.0,171.7749,171.7749,171.5714,171.678,1302.0
2021-01-29 13:55:00,177.27,177.27,177.08,177.19,1807.0,171.7555,171.7555,171.5714,171.678,1807.0
2021-01-29 14:00:00,177.29,177.66,177.16,177.64,2507.0,171.7749,172.1333,171.6489,172.114,2507.0
2021-01-29 14:05:00,177.59,177.83,177.53,177.81,2107.0,172.0655,172.2981,172.0074,172.2787,2107.0
2021-01-29 14:10:00,177.89,178.11,177.86,177.94,2405.0,172.3562,172.5693,172.3271,172.4046,2405.0
2021-01-29 14:15:00,177.99,177.99,177.79,177.9,1903.0,172.4531,172.4531,172.2593,172.3659,1903.0
2021-01-29 14:20:00,177.98,177.98,177.62,177.88,2106.0,172.4434,172.4434,172.0946,172.3465,2106.0
2021-01-29 14:25:00,177.88,177.88,177.64,177.78,2004.0,172.3465,172.3465,172.114,172.2496,2004.0
2021-01-29 14:30:00,177.72,177.72,177.47,177.58,2301.0,172.1915,172.1915,171.9493,172.0558,2301.0
2021-01-29 14:35:00,177.72,177.9,177.62,177.9,3200.0,172.1915,172.3659,172.0946,172.3659,3200.0
2021-01-29 14:40:00,177.76,178.03,177.53,178.02,1700.0,172.2302,172.4918,172.0074,172.4821,1700.0
2021-01-29 14:45:00,177.86,178.04,177.86,178.04,1673.0,172.3271,172.5015,172.3271,172.5015,1673.0
2021-01-29 14:50:00,178.04,178.33,178.04,178.11,1501.0,172.5015,172.7825,172.5015,172.5693,1501.0
2021-01-29 14:55:00,178.01,178.3,177.97,178.29,1510.0,172.4725,172.7534,172.4337,172.7437,1510.0
2021-01-29 15:00:00,178.3,178.84,178.3,178.76,1501.0,172.7534,173.2766,172.7534,173.1991,1501.0
2021-01-29 15:05:00,178.73,178.93,178.54,178.93,3232.0,173.1701,173.3638,172.986,173.3638,3232.0
2021-01-29 15:10:00,179.0,179.12,178.86,178.97,5042.0,173.4317,173.5479,173.296,173.4026,5042.0
2021-01-29 15:15:00,178.99,178.99,178.68,178.68,2350.0,173.422,173.422,173.1216,173.1216,2350.0
2021-01-29 15:20:00,178.79,179.03,178.74,178.8,4302.0,173.2282,173.4607,173.1797,173.2379,4302.0
2021-01-29 15:25:00,178.79,178.86,178.53,178.67,4367.0,173.2282,173.296,172.9763,173.1119,4367.0
2021-01-29 15:30:00,178.73,179.03,178.73,178.75,2910.0,173.1701,173.4607,173.1701,173.1894,2910.0
2021-01-29 15:35:00,178.73,178.75,178.26,178.28,6586.0,173.1701,173.1894,172.7147,172.7341,6586.0
2021-01-29 15:40:00,178.31,178.39,177.94,177.94,5828.0,172.7631,172.8406,172.4046,172.4046,5828.0
2021-01-29 15:45:00,177.97,177.97,177.6,177.67,12523.0,172.4337,172.4337,172.0752,172.143,12523.0
2021-01-29 15:50:00,177.74,178.21,177.56,177.96,19438.0,172.2109,172.6662,172.0365,172.424,19438.0
2021-01-29 15:55:00,177.94,178.25,177.07,177.16,52112.0,172.4046,172.705,171.5617,171.6489,52112.0
2021-02-01 09:30:00,178.28,178.91,177.99,178.91,6915.0,172.7341,173.3445,172.4531,173.3445,6915.0
2021-02-01 09:35:00,178.84,179.3,178.73,179.14,2815.0,173.2766,173.7223,173.1701,173.5673,2815.0
2021-02-01 09:40:00,179.14,179.36,178.96,178.96,2217.0,173.5673,173.7805,173.3929,173.3929,2217.0
2021-02-01 09:45:00,179.18,179.18,178.32,178.32,800.0,173.6061,173.6061,172.7728,172.7728,800.0
2021-02-01 09:50:00,178.42,178.99,178.0,178.87,2600.0,172.8697,173.422,172.4628,173.3057,2600.0
2021-02-01 09:55:00,179.03,179.4,178.37,179.4,4433.0,173.4607,173.8192,172.8213,173.8192,4433.0
2021-02-01 10:00:00,179.11,179.3,178.89,179.19,2504.0,173.5382,173.7223,173.3251,173.6157,2504.0
2021-02-01 10:05:00,179.27,179.47,179.27,179.42,801.0,173.6933,173.887,173.6933,173.8386,801.0
2021-02-01 10:10:00,178.89,179.14,178.88,179.01,1623.0,173.3251,173.5673,173.3154,173.4413,1623.0
2021-02-01 10:15:00,178.85,179.1,178.7,179.1,1725.0,173.2863,173.5285,173.141,173.5285,1725.0
2021-02-01 10:20:00,179.06,179.78,178.91,179.78,4135.0,173.4898,174.1874,173.3445,174.1874,4135.0
2021-02-01 10:25:00,179.81,179.81,179.06,179.06,2134.0,174.2165,174.2165,173.4898,173.4898,2134.0
2021-02-01 10:30:00,179.05,179.46,179.05,179.29,3548.0,173.4801,173.8773,173.4801,173.7126,3548.0
2021-02-01 10:35:00,179.2,179.21,178.74,178.84,3702.0,173.6254,173.6351,173.1797,173.2766,3702.0
2021-02-01 10:40:00,178.74,178.96,178.65,178.77,2819.0,173.1797,173.3929,173.0925,173.2088,2819.0
2021-02-01 10:45:00,178.59,178.94,178.59,178.94,4965.0,173.0344,173.3735,173.0344,173.3735,4965.0
2021-02-01 10:50:00,178.87,178.87,178.19,178.22,2400.0,173.3057,173.3057,172.6469,172.6759,2400.0
2021-02-01 10:55:00,178.28,178.78,177.82,178.73,7088.0,172.7341,173.2185,172.2884,173.1701,7088.0
2021-02-01 11:00:00,178.74,178.84,178.32,178.34,4687.0,173.1797,173.2766,172.7728,172.7922,4687.0
2021-02-01 11:05:00,178.33,178.55,178.32,178.49,2729.0,172.7825,172.9957,172.7728,172.9375,2729.0
2021-02-01 11:10:00,178.23,178.59,178.19,178.47,5424.0,172.6856,173.0344,172.6469,172.9181,5424.0
2021-02-01 11:15:00,178.63,178.63,178.41,178.59,2600.0,173.0732,173.0732,172.86,173.0344,2600.0
2021-02-01 11:20:00,178.58,179.02,178.54,178.92,5679.0,173.0247,173.451,172.986,173.3541,5679.0
2021-02-01 11:25:00,178.91,179.04,178.83,179.04,3317.0,173.3445,173.4704,173.2669,173.4704,3317.0
2021-02-01 11:30:00,179.12,179.32,178.96,179.16,4299.0,173.5479,173.7417,173.3929,173.5867,4299.0
2021-02-01 11:35:00,179.15,179.25,179.1,179.19,1126.0,173.577,173.6739,173.5285,173.6157,1126.0
2021-02-01 11:40:00,179.24,179.79,179.24,179.71,4834.0,173.6642,174.1971,173.6642,174.1196,4834.0
2021-02-01 11:45:00,179.72,180.14,179.71,180.14,4651.0,174.1293,174.5362,174.1196,174.5362,4651.0
2021-02-01 11:50:00,180.13,180.19,179.81,179.97,4716.0,174.5265,174.5846,174.2165,174.3715,4716.0
2021-02-01 11:55:00,180.04,180.04,179.7,179.74,3200.0,174.4393,174.4393,174.1099,174.1486,3200.0
2021-02-01 12:00:00,179.85,180.17,179.84,179.85,5821.0,174.2552,174.5653,174.2455,174.2552,5821.0
2021-02-01 12:05:00,179.83,179.93,179.64,179.64,1200.0,174.2358,174.3327,174.0518,174.0518,1200.0
2021-02-01 12:10:00,179.61,179.84,179.47,179.79,1602.0,174.0227,174.2455,173.887,174.1971,1602.0
2021-02-01 12:15:00,179.94,180.04,179.75,179.86,1914.0,174.3424,174.4393,174.1583,174.2649,1914.0
2021-02-01 12:20:00,179.75,179.81,179.58,179.81,601.0,174.1583,174.2165,173.9936,174.2165,601.0
2021-02-01 12:25:00,179.61,179.72,179.5,179.53,1995.0,174.0227,174.1293,173.9161,173.9452,1995.0
2021-02-01 12:30:00,179.61,179.62,179.52,179.52,1047.0,174.0227,174.0324,173.9355,173.9355,1047.0
2021-02-01 12:35:00,179.58,179.75,179.49,179.75,1700.0,173.9936,174.1583,173.9064,174.1583,1700.0
2021-02-01 12:40:00,179.71,179.85,179.65,179.84,2016.0,174.1196,174.2552,174.0614,174.2455,2016.0
2021-02-01 12:45:00,179.76,180.12,179.67,180.12,2856.0,174.168,174.5168,174.0808,174.5168,2856.0
2021-02-01 12:50:00,180.07,180.16,180.0,180.15,1600.0,174.4684,174.5556,174.4006,174.5459,1600.0
2021-02-01 12:55:00,180.2,180.21,180.12,180.13,2216.0,174.5943,174.604,174.5168,174.5265,2216.0
2021-02-01 13:00:00,180.14,180.18,180.05,180.05,1116.0,174.5362,174.575,174.449,174.449,1116.0
2021-02-01 13:05:00,180.07,180.07,179.77,179.98,600.0,174.4684,174.4684,174.1777,174.3812,600.0
2021-02-01 13:10:00,179.89,180.03,179.87,179.94,1000.0,174.294,174.4296,174.2746,174.3424,1000.0
2021-02-01 13:15:00,179.97,180.01,179.79,179.99,1704.0,174.3715,174.4102,174.1971,174.3909,1704.0
2021-02-01 13:20:00,179.95,180.02,179.89,179.93,1500.0,174.3521,174.4199,174.294,174.3327,1500.0
2021-02-01 13:25:00,179.91,179.94,179.82,179.82,800.0,174.3134,174.3424,174.2262,174.2262,800.0
2021-02-01 13:30:00,179.94,180.08,179.94,179.96,3050.0,174.3424,174.4781,174.3424,174.3618,3050.0
2021-02-01 13:35:00,180.0,180.06,179.89,179.99,3123.0,174.4006,174.4587,174.294,174.3909,3123.0
2021-02-01 13:40:00,180.06,180.07,179.89,179.9,1204.0,174.4587,174.4684,174.294,174.3037,1204.0
2021-02-01 13:45:00,179.95,179.95,179.81,179.81,400.0,174.3521,174.3521,174.2165,174.2165,400.0
2021-02-01 13:50:00,179.75,179.88,179.74,179.86,1400.0,174.1583,174.2843,174.1486,174.2649,1400.0
2021-02-01 13:55:00,179.97,180.02,179.92,180.02,1601.0,174.3715,174.4199,174.323,174.4199,1601.0
2021-02-01 14:00:00,179.91,180.12,179.91,180.02,3562.0,174.3134,174.5168,174.3134,174.4199,3562.0
2021-02-01 14:05:00,179.89,180.09,179.88,180.09,1895.0,174.294,174.4878,174.2843,174.4878,1895.0
2021-02-01 14:10:00,180.04,180.04,179.71,179.87,2112.0,174.4393,174.4393,174.1196,174.2746,2112.0
2021-02-01 14:15:00,179.87,180.03,179.86,180.03,973.0,174.2746,174.4296,174.2649,174.4296,973.0
2021-02-01 14:20:00,179.92,179.95,179.77,179.78,1100.0,174.323,174.3521,174.1777,174.1874,1100.0
2021-02-01 14:25:00,179.82,180.02,179.82,180.01,700.0,174.2262,174.4199,174.2262,174.4102,700.0
2021-02-01 14:30:00,179.96,180.02,179.83,179.83,3008.0,174.3618,174.4199,174.2358,174.2358,3008.0
2021-02-01 14:35:00,179.92,180.1,179.9,179.9,3707.0,174.323,174.4974,174.3037,174.3037,3707.0
2021-02-01 14:40:00,180.01,180.14,179.91,179.92,3572.0,174.4102,174.5362,174.3134,174.323,3572.0
2021-02-01 14:45:00,179.9,180.02,179.89,180.02,1609.0,174.3037,174.4199,174.294,174.4199,1609.0
2021-02-01 14:50:00,179.98,180.06,179.88,179.89,3784.0,174.3812,174.4587,174.2843,174.294,3784.0
2021-02-01 14:55:00,179.95,180.02,179.85,179.99,3859.0,174.3521,174.4199,174.2552,174.3909,3859.0
2021-02-01 15:00:00,180.02,180.22,180.0,180.18,2605.0,174.4199,174.6137,174.4006,174.575,2605.0
2021-02-01 15:05:00,180.17,180.27,180.01,180.27,2431.0,174.5653,174.6622,174.4102,174.6622,2431.0
2021-02-01 15:10:00,180.27,180.28,180.02,180.04,1600.0,174.6622,174.6718,174.4199,174.4393,1600.0
2021-02-01 15:15:00,180.13,180.27,180.04,180.27,3881.0,174.5265,174.6622,174.4393,174.6622,3881.0
2021-02-01 15:20:00,180.32,180.32,180.07,180.08,4340.0,174.7106,174.7106,174.4684,174.4781,4340.0
2021-02-01 15:25:00,180.24,180.24,180.09,180.2,1968.0,174.6331,174.6331,174.4878,174.5943,1968.0
2021-02-01 15:30:00,180.13,180.2,179.73,179.73,4191.0,174.5265,174.5943,174.139,174.139,4191.0
2021-02-01 15:35:00,179.73,180.08,179.73,179.9,5049.0,174.139,174.4781,174.139,174.3037,5049.0
2021-02-01 15:40:00,179.84,180.04,179.69,180.0,6378.0,174.2455,174.4393,174.1002,174.4006,6378.0
2021-02-01 15:45:00,179.98,180.08,179.83,179.83,12957.0,174.3812,174.4781,174.2358,174.2358,12957.0
2021-02-01 15:50:00,179.78,180.37,179.71,180.31,14691.0,174.1874,174.759,174.1196,174.7009,14691.0
2021-02-01 15:55:00,180.3,180.53,180.16,180.35,40573.0,174.6912,174.9141,174.5556,174.7397,40573.0
2021-02-02 09:30:00,181.65,182.39,181.65,182.01,4846.0,175.9992,176.7162,175.9992,176.348,4846.0
2021-02-02 09:35:00,181.98,181.98,181.66,181.89,1120.0,176.319,176.319,176.0089,176.2318,1120.0
2021-02-02 09:40:00,181.53,182.03,181.48,181.74,2201.0,175.883,176.3674,175.8345,176.0864,2201.0
2021-02-02 09:45:00,181.77,181.91,180.89,180.93,2630.0,176.1155,176.2511,175.2629,175.3016,2630.0
2021-02-02 09:50:00,180.91,181.45,180.62,181.13,3269.0,175.2822,175.8054,175.0013,175.4954,3269.0
2021-02-02 09:55:00,181.35,182.01,181.35,181.76,820.0,175.7086,176.348,175.7086,176.1058,820.0
2021-02-02 10:00:00,181.78,182.2,181.55,181.69,3100.0,176.1252,176.5321,175.9023,176.038,3100.0
2021-02-02 10:05:00,181.71,181.97,181.67,181.67,4515.0,176.0574,176.3093,176.0186,176.0186,4515.0
2021-02-02 10:10:00,181.5,181.59,181.3,181.3,3136.0,175.8539,175.9411,175.6601,175.6601,3136.0
2021-02-02 10:15:00,181.53,181.95,181.53,181.95,2300.0,175.883,176.2899,175.883,176.2899,2300.0
2021-02-02 10:20:00,181.75,182.22,181.74,181.91,4947.0,176.0961,176.5515,176.0864,176.2511,4947.0
2021-02-02 10:25:00,181.87,181.95,181.54,181.54,1300.0,176.2124,176.2899,175.8926,175.8926,1300.0
2021-02-02 10:30:00,181.34,181.67,181.34,181.55,2500.0,175.6989,176.0186,175.6989,175.9023,2500.0
2021-02-02 10:35:00,181.5,181.63,181.28,181.28,3365.0,175.8539,175.9798,175.6407,175.6407,3365.0
2021-02-02 10:40:00,181.28,181.68,181.16,181.58,2400.0,175.6407,176.0283,175.5245,175.9314,2400.0
2021-02-02 10:45:00,181.5,181.74,181.42,181.74,5200.0,175.8539,176.0864,175.7764,176.0864,5200.0
2021-02-02 10:50:00,181.68,181.68,181.5,181.5,600.0,176.0283,176.0283,175.8539,175.8539,600.0
2021-02-02 10:55:00,181.65,181.69,181.5,181.69,2042.0,175.9992,176.038,175.8539,176.038,2042.0
2021-02-02 11:00:00,181.64,181.67,181.37,181.61,7249.0,175.9895,176.0186,175.7279,175.9605,7249.0
2021-02-02 11:05:00,181.61,181.61,181.46,181.59,3328.0,175.9605,175.9605,175.8151,175.9411,3328.0
2021-02-02 11:10:00,181.66,181.84,181.53,181.84,2561.0,176.0089,176.1833,175.883,176.1833,2561.0
2021-02-02 11:15:00,181.84,181.89,181.7,181.84,1291.0,176.1833,176.2318,176.0477,176.1833,1291.0
2021-02-02 11:20:00,181.82,181.82,181.5,181.55,1100.0,176.1639,176.1639,175.8539,175.9023,1100.0
2021-02-02 11:25:00,181.44,181.65,181.44,181.58,3526.0,175.7958,175.9992,175.7958,175.9314,3526.0
2021-02-02 11:30:00,181.59,182.12,181.57,182.12,2537.0,175.9411,176.4546,175.9217,176.4546,2537.0
2021-02-02 11:35:00,182.12,182.23,182.12,182.15,1239.0,176.4546,176.5612,176.4546,176.4837,1239.0
2021-02-02 11:40:00,182.01,182.11,181.95,182.02,2284.0,176.348,176.4449,176.2899,176.3577,2284.0
2021-02-02 11:45:00,182.03,182.11,181.72,181.72,5169.0,176.3674,176.4449,176.067,176.067,5169.0
2021-02-02 11:50:00,181.76,181.76,181.48,181.62,400.0,176.1058,176.1058,175.8345,175.9702,400.0
2021-02-02 11:55:00,181.62,181.65,181.44,181.46,1738.0,175.9702,175.9992,175.7958,175.8151,1738.0
2021-02-02 12:00:00,181.6,181.64,181.44,181.49,3724.0,175.9508,175.9895,175.7958,175.8442,3724.0
2021-02-02 12:05:00,181.59,181.65,181.43,181.55,2104.0,175.9411,175.9992,175.7861,175.9023,2104.0
2021-02-02 12:10:00,181.48,181.54,181.42,181.42,1679.0,175.8345,175.8926,175.7764,175.7764,1679.0
2021-02-02 12:15:00,181.48,181.48,181.13,181.17,3084.0,175.8345,175.8345,175.4954,175.5342,3084.0
2021-02-02 12:20:00,181.23,181.23,180.89,180.95,2259.0,175.5923,175.5923,175.2629,175.321,2259.0
2021-02-02 12:25:00,181.0,181.16,181.0,181.16,1000.0,175.3694,175.5245,175.3694,175.5245,1000.0
2021-02-02 12:30:00,181.16,181.28,181.12,181.22,2245.0,175.5245,175.6407,175.4857,175.5826,2245.0
2021-02-02 12:35:00,181.17,181.17,181.12,181.12,1100.0,175.5342,175.5342,175.4857,175.4857,1100.0
2021-02-02 12:40:00,181.17,181.17,180.85,181.13,3077.0,175.5342,175.5342,175.2241,175.4954,3077.0
2021-02-02 12:45:00,181.19,181.37,181.19,181.37,825.0,175.5535,175.7279,175.5535,175.7279,825.0
2021-02-02 12:50:00,181.47,181.49,181.38,181.4,1271.0,175.8248,175.8442,175.7376,175.757,1271.0
2021-02-02 12:55:00,181.44,181.61,181.35,181.49,7510.0,175.7958,175.9605,175.7086,175.8442,7510.0
2021-02-02 13:00:00,181.52,181.52,181.33,181.45,3809.0,175.8733,175.8733,175.6892,175.8054,3809.0
2021-02-02 13:05:00,181.46,181.46,181.27,181.35,3600.0,175.8151,175.8151,175.631,175.7086,3600.0
2021-02-02 13:10:00,181.39,181.4,181.1,181.2,3517.0,175.7473,175.757,175.4663,175.5632,3517.0
2021-02-02 13:15:00,181.11,181.11,180.82,180.88,600.0,175.476,175.476,175.195,175.2532,600.0
2021-02-02 13:20:00,180.76,180.9,180.74,180.8,2007.0,175.1369,175.2726,175.1175,175.1757,2007.0
2021-02-02 13:25:00,180.69,180.93,180.64,180.88,2735.0,175.0691,175.3016,175.0206,175.2532,2735.0
2021-02-02 13:30:00,180.89,180.92,180.75,180.88,1342.0,175.2629,175.2919,175.1272,175.2532,1342.0
2021-02-02 13:35:00,180.88,181.36,180.73,181.36,1764.0,175.2532,175.7182,175.1078,175.7182,1764.0
2021-02-02 13:40:00,181.36,181.36,181.25,181.25,600.0,175.7182,175.7182,175.6117,175.6117,600.0
2021-02-02 13:45:00,181.25,181.31,181.02,181.02,1100.0,175.6117,175.6698,175.3888,175.3888,1100.0
2021-02-02 13:50:00,181.05,181.23,180.98,181.17,2375.0,175.4179,175.5923,175.3501,175.5342,2375.0
2021-02-02 13:55:00,181.18,181.18,181.08,181.08,300.0,175.5438,175.5438,175.447,175.447,300.0
2021-02-02 14:00:00,181.32,181.36,181.19,181.31,1250.0,175.6795,175.7182,175.5535,175.6698,1250.0
2021-02-02 14:05:00,181.38,181.49,181.25,181.28,2789.0,175.7376,175.8442,175.6117,175.6407,2789.0
2021-02-02 14:10:00,181.38,181.41,181.01,181.01,17517.0,175.7376,175.7667,175.3791,175.3791,17517.0
2021-02-02 14:15:00,180.97,181.03,180.82,180.97,2384.0,175.3404,175.3985,175.195,175.3404,2384.0
2021-02-02 14:20:00,180.91,180.91,180.65,180.65,900.0,175.2822,175.2822,175.0303,175.0303,900.0
2021-02-02 14:25:00,180.71,180.89,180.71,180.89,764.0,175.0885,175.2629,175.0885,175.2629,764.0
2021-02-02 14:30:00,180.97,181.08,180.91,180.96,2303.0,175.3404,175.447,175.2822,175.3307,2303.0
2021-02-02 14:35:00,181.0,181.01,180.99,181.01,2294.0,175.3694,175.3791,175.3598,175.3791,2294.0
2021-02-02 14:40:00,180.86,180.96,180.75,180.78,1654.0,175.2338,175.3307,175.1272,175.1563,1654.0
2021-02-02 14:45:00,180.7,180.89,180.65,180.84,900.0,175.0788,175.2629,175.0303,175.2144,900.0
2021-02-02 14:50:00,180.89,181.05,180.89,180.95,7800.0,175.2629,175.4179,175.2629,175.321,7800.0
2021-02-02 14:55:00,181.0,181.03,180.93,180.93,1620.0,175.3694,175.3985,175.3016,175.3016,1620.0
2021-02-02 15:00:00,181.03,181.05,180.77,180.77,6122.0,175.3985,175.4179,175.1466,175.1466,6122.0
2021-02-02 15:05:00,180.79,180.87,180.78,180.87,300.0,175.166,175.2435,175.1563,175.2435,300.0
2021-02-02 15:10:00,180.88,181.03,180.75,180.75,2660.0,175.2532,175.3985,175.1272,175.1272,2660.0
2021-02-02 15:15:00,180.84,180.95,180.77,180.88,1842.0,175.2144,175.321,175.1466,175.2532,1842.0
2021-02-02 15:20:00,180.88,180.98,180.8,180.98,2721.0,175.2532,175.3501,175.1757,175.3501,2721.0
2021-02-02 15:25:00,180.99,181.03,180.95,180.98,2650.0,175.3598,175.3985,175.321,175.3501,2650.0
2021-02-02 15:30:00,180.97,181.06,180.9,181.0,3807.0,175.3404,175.4276,175.2726,175.3694,3807.0
2021-02-02 15:35:00,181.0,181.03,180.83,181.0,4906.0,175.3694,175.3985,175.2047,175.3694,4906.0
2021-02-02 15:40:00,181.0,181.04,180.88,180.88,4885.0,175.3694,175.4082,175.2532,175.2532,4885.0
2021-02-02 15:45:00,180.88,181.04,180.84,180.9,5417.0,175.2532,175.4082,175.2144,175.2726,5417.0
2021-02-02 15:50:00,180.87,181.08,180.87,180.94,7368.0,175.2435,175.447,175.2435,175.3113,7368.0
2021-02-02 15:55:00,180.97,180.98,180.41,180.41,17440.0,175.3404,175.3501,174.7978,174.7978,17440.0
2021-02-03 09:30:00,180.31,180.31,179.59,179.59,4628.0,174.7009,174.7009,174.0033,174.0033,4628.0
2021-02-03 09:35:00,178.2,178.91,178.18,178.31,2500.0,172.6565,173.3445,172.6372,172.7631,2500.0
2021-02-03 09:40:00,178.2,179.58,178.12,179.58,4910.0,172.6565,173.9936,172.579,173.9936,4910.0
2021-02-03 09:45:00,179.67,179.67,179.46,179.46,416.0,174.0808,174.0808,173.8773,173.8773,416.0
2021-02-03 09:50:00,179.33,179.67,179.07,179.47,2242.0,173.7514,174.0808,173.4995,173.887,2242.0
2021-02-03 09:55:00,179.29,179.55,178.71,179.55,5554.0,173.7126,173.9646,173.1507,173.9646,5554.0
2021-02-03 10:00:00,179.36,179.45,178.71,178.71,3974.0,173.7805,173.8677,173.1507,173.1507,3974.0
2021-02-03 10:05:00,178.64,179.04,178.44,179.04,3800.0,173.0829,173.4704,172.8891,173.4704,3800.0
2021-02-03 10:10:00,179.01,179.07,178.64,179.07,2617.0,173.4413,173.4995,173.0829,173.4995,2617.0
2021-02-03 10:15:00,179.1,179.17,178.45,178.47,3100.0,173.5285,173.5964,172.8988,172.9181,3100.0
2021-02-03 10:20:00,178.53,178.88,178.53,178.81,1900.0,172.9763,173.3154,172.9763,173.2476,1900.0
2021-02-03 10:25:00,178.4,178.62,178.22,178.22,1861.0,172.8503,173.0635,172.6759,172.6759,1861.0
2021-02-03 10:30:00,178.46,178.64,178.25,178.27,3936.0,172.9085,173.0829,172.705,172.7244,3936.0
2021-02-03 10:35:00,178.27,178.27,178.12,178.12,1482.0,172.7244,172.7244,172.579,172.579,1482.0
2021-02-03 10:40:00,177.98,177.98,177.7,177.7,2150.0,172.4434,172.4434,172.1721,172.1721,2150.0
2021-02-03 10:45:00,177.57,178.01,177.45,178.0,2816.0,172.0461,172.4725,171.9299,172.4628,2816.0
2021-02-03 10:50:00,177.98,177.99,177.22,177.22,3433.0,172.4434,172.4531,171.707,171.707,3433.0
2021-02-03 10:55:00,177.37,177.46,177.07,177.46,2099.0,171.8524,171.9396,171.5617,171.9396,2099.0
2021-02-03 11:00:00,177.47,177.63,177.46,177.6,3503.0,171.9493,172.1043,171.9396,172.0752,3503.0
2021-02-03 11:05:00,177.56,177.67,177.51,177.54,1886.0,172.0365,172.143,171.988,172.0171,1886.0
2021-02-03 11:10:00,177.54,177.54,177.18,177.18,1507.0,172.0171,172.0171,171.6683,171.6683,1507.0
2021-02-03 11:15:00,177.29,177.29,177.1,177.17,704.0,171.7749,171.7749,171.5908,171.6586,704.0
2021-02-03 11:20:00,177.28,177.52,177.19,177.44,2757.0,171.7652,171.9977,171.678,171.9202,2757.0
2021-02-03 11:25:00,177.38,177.54,177.37,177.45,2300.0,171.8621,172.0171,171.8524,171.9299,2300.0
2021-02-03 11:30:00,177.5,177.58,177.22,177.58,2607.0,171.9783,172.0558,171.707,172.0558,2607.0
2021-02-03 11:35:00,177.52,177.52,177.39,177.51,1180.0,171.9977,171.9977,171.8717,171.988,1180.0
2021-02-03 11:40:00,177.4,177.4,177.34,177.34,200.0,171.8814,171.8814,171.8233,171.8233,200.0
2021-02-03 11:45:00,177.28,177.92,177.28,177.9,2398.0,171.7652,172.3853,171.7652,172.3659,2398.0
2021-02-03 11:50:00,177.93,178.0,177.76,177.76,1180.0,172.3949,172.4628,172.2302,172.2302,1180.0
2021-02-03 11:55:00,177.83,177.84,177.59,177.59,1917.0,172.2981,172.3077,172.0655,172.0655,1917.0
2021-02-03 12:00:00,177.53,177.56,177.43,177.5,1225.0,172.0074,172.0365,171.9105,171.9783,1225.0
2021-02-03 12:05:00,177.39,177.48,177.39,177.47,718.0,171.8717,171.9589,171.8717,171.9493,718.0
2021-02-03 12:10:00,177.49,177.51,177.24,177.24,3129.0,171.9686,171.988,171.7264,171.7264,3129.0
2021-02-03 12:15:00,177.11,177.36,177.11,177.22,2311.0,171.6005,171.8427,171.6005,171.707,2311.0
2021-02-03 12:20:00,177.28,177.47,177.18,177.19,1660.0,171.7652,171.9493,171.6683,171.678,1660.0
2021-02-03 12:25:00,177.08,177.5,177.08,177.3,2901.0,171.5714,171.9783,171.5714,171.7845,2901.0
2021-02-03 12:30:00,177.5,177.52,177.33,177.34,4166.0,171.9783,171.9977,171.8136,171.8233,4166.0
2021-02-03 12:35:00,177.36,177.57,177.36,177.51,861.0,171.8427,172.0461,171.8427,171.988,861.0
2021-02-03 12:40:00,177.67,177.72,177.61,177.69,1728.0,172.143,172.1915,172.0849,172.1624,1728.0
2021-02-03 12:45:00,177.75,177.86,177.73,177.86,1206.0,172.2205,172.3271,172.2012,172.3271,1206.0
2021-02-03 12:50:00,177.87,178.28,177.86,178.28,174190.0,172.3368,172.7341,172.3271,172.7341,174190.0
2021-02-03 12:55:00,178.29,178.67,178.29,178.67,1403.0,172.7437,173.1119,172.7437,173.1119,1403.0
2021-02-03 13:00:00,178.68,178.68,178.04,178.04,2736.0,173.1216,173.1216,172.5015,172.5015,2736.0
2021-02-03 13:05:00,178.05,178.1,177.85,178.04,5130.0,172.5112,172.5597,172.3174,172.5015,5130.0
2021-02-03 13:10:00,178.06,178.55,178.06,178.53,1575.0,172.5209,172.9957,172.5209,172.9763,1575.0
2021-02-03 13:15:00,178.54,178.85,178.54,178.73,1616.0,172.986,173.2863,172.986,173.1701,1616.0
2021-02-03 13:20:00,178.65,178.79,178.65,178.79,511.0,173.0925,173.2282,173.0925,173.2282,511.0
2021-02-03 13:25:00,178.86,179.08,178.86,179.08,1299.0,173.296,173.5092,173.296,173.5092,1299.0
2021-02-03 13:30:00,179.06,179.19,179.03,179.19,1964.0,173.4898,173.6157,173.4607,173.6157,1964.0
2021-02-03 13:35:00,179.1,179.21,179.04,179.09,2235.0,173.5285,173.6351,173.4704,173.5189,2235.0
2021-02-03 13:40:00,178.95,178.95,178.63,178.79,1550.0,173.3832,173.3832,173.0732,173.2282,1550.0
2021-02-03 13:45:00,178.77,179.05,178.76,179.0,2822.0,173.2088,173.4801,173.1991,173.4317,2822.0
2021-02-03 13:50:00,179.01,179.01,178.73,178.78,2072.0,173.4413,173.4413,173.1701,173.2185,2072.0
2021-02-03 13:55:00,178.82,179.02,178.82,178.92,1178.0,173.2573,173.451,173.2573,173.3541,1178.0
2021-02-03 14:00:00,178.88,179.0,178.75,179.0,709.0,173.3154,173.4317,173.1894,173.4317,709.0
2021-02-03 14:05:00,179.05,179.07,178.89,178.96,1783.0,173.4801,173.4995,173.3251,173.3929,1783.0
2021-02-03 14:10:00,178.82,178.97,178.82,178.91,1074.0,173.2573,173.4026,173.2573,173.3445,1074.0
2021-02-03 14:15:00,178.9,178.94,178.73,178.94,2027.0,173.3348,173.3735,173.1701,173.3735,2027.0
2021-02-03 14:20:00,178.78,178.92,178.78,178.92,907.0,173.2185,173.3541,173.2185,173.3541,907.0
2021-02-03 14:25:00,178.96,179.09,178.91,179.05,2800.0,173.3929,173.5189,173.3445,173.4801,2800.0
2021-02-03 14:30:00,179.05,179.05,178.79,178.79,900.0,173.4801,173.4801,173.2282,173.2282,900.0
2021-02-03 14:35:00,178.86,178.9,178.67,178.68,3709.0,173.296,173.3348,173.1119,173.1216,3709.0
2021-02-03 14:40:00,178.71,178.73,178.45,178.45,1771.0,173.1507,173.1701,172.8988,172.8988,1771.0
2021-02-03 14:45:00,178.42,178.54,178.39,178.43,3737.0,172.8697,172.986,172.8406,172.8794,3737.0
2021-02-03 14:50:00,178.44,178.49,178.25,178.35,5145.0,172.8891,172.9375,172.705,172.8019,5145.0
2021-02-03 14:55:00,178.27,178.61,178.26,178.51,2634.0,172.7244,173.0538,172.7147,172.9569,2634.0
2021-02-03 15:00:00,178.5,178.65,178.44,178.51,42031.0,172.9472,173.0925,172.8891,172.9569,42031.0
2021-02-03 15:05:00,178.61,179.05,178.61,178.99,6677.0,173.0538,173.4801,173.0538,173.422,6677.0
2021-02-03 15:10:00,178.96,179.05,178.88,178.91,3764.0,173.3929,173.4801,173.3154,173.3445,3764.0
2021-02-03 15:15:00,178.95,178.97,178.55,178.66,4805.0,173.3832,173.4026,172.9957,173.1022,4805.0
2021-02-03 15:20:00,178.69,178.85,178.67,178.75,3675.0,173.1313,173.2863,173.1119,173.1894,3675.0
2021-02-03 15:25:00,178.81,178.95,178.81,178.95,3428.0,173.2476,173.3832,173.2476,173.3832,3428.0
2021-02-03 15:30:00,179.05,179.05,178.84,179.03,3829.0,173.4801,173.4801,173.2766,173.4607,3829.0
2021-02-03 15:35:00,179.09,179.14,178.9,178.9,3917.0,173.5189,173.5673,173.3348,173.3348,3917.0
2021-02-03 15:40:00,178.99,179.15,178.97,179.07,1700.0,173.422,173.577,173.4026,173.4995,1700.0
2021-02-03 15:45:00,179.11,179.11,178.84,178.87,2606.0,173.5382,173.5382,173.2766,173.3057,2606.0
2021-02-03 15:50:00,178.77,178.96,178.67,178.85,7402.0,173.2088,173.3929,173.1119,173.2863,7402.0
2021-02-03 15:55:00,178.81,178.96,178.64,178.85,27559.0,173.2476,173.3929,173.0829,173.2863,27559.0
2021-02-04 09:30:00,179.74,180.47,179.44,180.47,5446.0,174.1486,174.8559,173.858,174.8559,5446.0
2021-02-04 09:35:00,180.09,180.09,179.73,179.73,300.0,174.4878,174.4878,174.139,174.139,300.0
2021-02-04 09:40:00,180.62,180.62,179.85,180.04,2200.0,175.0013,175.0013,174.2552,174.4393,2200.0
2021-02-04 09:45:00,180.2,180.68,180.13,180.68,3306.0,174.5943,175.0594,174.5265,175.0594,3306.0
2021-02-04 09:50:00,180.68,180.81,180.49,180.53,2100.0,175.0594,175.1854,174.8753,174.9141,2100.0
2021-02-04 09:55:00,180.97,181.65,180.88,181.52,4564.0,175.3404,175.9992,175.2532,175.8733,4564.0
2021-02-04 10:00:00,181.45,182.11,181.31,182.1,3872.0,175.8054,176.4449,175.6698,176.4352,3872.0
2021-02-04 10:05:00,182.09,182.45,182.01,182.14,4670.0,176.4255,176.7743,176.348,176.474,4670.0
2021-02-04 10:10:00,182.05,182.3,182.05,182.1,2215.0,176.3868,176.629,176.3868,176.4352,2215.0
2021-02-04 10:15:00,182.14,182.25,181.97,181.97,1900.0,176.474,176.5806,176.3093,176.3093,1900.0
2021-02-04 10:20:00,181.83,182.23,181.83,182.16,2878.0,176.1736,176.5612,176.1736,176.4934,2878.0
2021-02-04 10:25:00,182.12,182.12,181.93,181.93,600.0,176.4546,176.4546,176.2705,176.2705,600.0
2021-02-04 10:30:00,182.01,182.32,182.01,182.09,3329.0,176.348,176.6484,176.348,176.4255,3329.0
2021-02-04 10:35:00,182.26,182.6,182.23,182.41,2059.0,176.5902,176.9197,176.5612,176.7356,2059.0
2021-02-04 10:40:00,182.34,182.45,182.27,182.27,1136.0,176.6678,176.7743,176.5999,176.5999,1136.0
2021-02-04 10:45:00,182.43,182.43,182.06,182.06,904.0,176.755,176.755,176.3965,176.3965,904.0
2021-02-04 10:50:00,181.95,182.16,181.95,182.16,1204.0,176.2899,176.4934,176.2899,176.4934,1204.0
2021-02-04 10:55:00,182.14,182.39,182.14,182.27,2226.0,176.474,176.7162,176.474,176.5999,2226.0
2021-02-04 11:00:00,182.35,182.58,182.23,182.38,7787.0,176.6774,176.9003,176.5612,176.7065,7787.0
2021-02-04 11:05:00,182.4,182.53,182.4,182.47,1202.0,176.7259,176.8518,176.7259,176.7937,1202.0
2021-02-04 11:10:00,182.52,182.52,182.13,182.27,1706.0,176.8422,176.8422,176.4643,176.5999,1706.0
2021-02-04 11:15:00,182.26,182.31,182.16,182.31,2672.0,176.5902,176.6387,176.4934,176.6387,2672.0
2021-02-04 11:20:00,182.15,182.31,181.7,181.7,3346.0,176.4837,176.6387,176.0477,176.0477,3346.0
2021-02-04 11:25:00,181.6,181.62,181.34,181.53,2228.0,175.9508,175.9702,175.6989,175.883,2228.0
2021-02-04 11:30:00,181.55,181.61,181.44,181.58,1100.0,175.9023,175.9605,175.7958,175.9314,1100.0
2021-02-04 11:35:00,181.64,181.75,181.63,181.7,800.0,175.9895,176.0961,175.9798,176.0477,800.0
2021-02-04 11:40:00,181.8,181.87,181.66,181.66,2074.0,176.1446,176.2124,176.0089,176.0089,2074.0
2021-02-04 11:45:00,181.55,181.56,181.48,181.48,700.0,175.9023,175.912,175.8345,175.8345,700.0
2021-02-04 11:50:00,181.43,181.43,181.09,181.22,2608.0,175.7861,175.7861,175.4566,175.5826,2608.0
2021-02-04 11:55:00,181.23,181.39,181.2,181.2,1100.0,175.5923,175.7473,175.5632,175.5632,1100.0
2021-02-04 12:00:00,181.16,181.4,181.12,181.38,1500.0,175.5245,175.757,175.4857,175.7376,1500.0
2021-02-04 12:05:00,181.43,181.43,180.97,180.97,1845.0,175.7861,175.7861,175.3404,175.3404,1845.0
2021-02-04 12:10:00,180.94,181.03,180.87,181.03,1367.0,175.3113,175.3985,175.2435,175.3985,1367.0
2021-02-04 12:15:00,181.09,181.32,181.09,181.09,1642.0,175.4566,175.6795,175.4566,175.4566,1642.0
2021-02-04 12:20:00,181.14,181.14,180.96,180.97,1922.0,175.5051,175.5051,175.3307,175.3404,1922.0
2021-02-04 12:25:00,180.91,181.0,180.85,180.94,1600.0,175.2822,175.3694,175.2241,175.3113,1600.0
2021-02-04 12:30:00,180.96,181.07,180.94,181.07,300.0,175.3307,175.4373,175.3113,175.4373,300.0
2021-02-04 12:35:00,181.16,181.32,181.12,181.13,1400.0,175.5245,175.6795,175.4857,175.4954,1400.0
2021-02-04 12:40:00,181.17,181.23,181.11,181.18,1279.0,175.5342,175.5923,175.476,175.5438,1279.0
2021-02-04 12:45:00,181.13,181.13,180.82,180.89,1290.0,175.4954,175.4954,175.195,175.2629,1290.0
2021-02-04 12:50:00,180.81,180.87,180.64,180.69,1801.0,175.1854,175.2435,175.0206,175.0691,1801.0
2021-02-04 12:55:00,180.68,180.84,180.57,180.74,2891.0,175.0594,175.2144,174.9528,175.1175,2891.0
2021-02-04 13:00:00,180.75,180.91,180.75,180.9,700.0,175.1272,175.2822,175.1272,175.2726,700.0
2021-02-04 13:05:00,180.93,181.05,180.92,181.03,1378.0,175.3016,175.4179,175.2919,175.3985,1378.0
2021-02-04 13:10:00,180.96,181.08,180.84,181.08,2520.0,175.3307,175.447,175.2144,175.447,2520.0
2021-02-04 13:15:00,180.99,181.03,180.97,180.97,600.0,175.3598,175.3985,175.3404,175.3404,600.0
2021-02-04 13:20:00,181.0,181.29,181.0,181.29,1219.0,175.3694,175.6504,175.3694,175.6504,1219.0
2021-02-04 13:25:00,181.27,181.43,181.26,181.34,500.0,175.631,175.7861,175.6214,175.6989,500.0
2021-02-04 13:30:00,181.47,181.57,181.35,181.57,2121.0,175.8248,175.9217,175.7086,175.9217,2121.0
2021-02-04 13:35:00,181.66,181.71,181.56,181.56,800.0,176.0089,176.0574,175.912,175.912,800.0
2021-02-04 13:40:00,181.55,181.63,181.49,181.59,2624.0,175.9023,175.9798,175.8442,175.9411,2624.0
2021-02-04 13:45:00,181.53,181.59,181.33,181.41,1039.0,175.883,175.9411,175.6892,175.7667,1039.0
2021-02-04 13:50:00,181.35,181.4,181.08,181.08,900.0,175.7086,175.757,175.447,175.447,900.0
2021-02-04 13:55:00,181.04,181.2,180.86,181.12,1934.0,175.4082,175.5632,175.2338,175.4857,1934.0
2021-02-04 14:00:00,181.19,181.39,181.18,181.26,1052.0,175.5535,175.7473,175.5438,175.6214,1052.0
2021-02-04 14:05:00,181.25,181.39,181.23,181.25,1800.0,175.6117,175.7473,175.5923,175.6117,1800.0
2021-02-04 14:10:00,181.21,181.25,181.12,181.13,1900.0,175.5729,175.6117,175.4857,175.4954,1900.0
2021-02-04 14:15:00,181.13,181.22,181.03,181.03,1700.0,175.4954,175.5826,175.3985,175.3985,1700.0
2021-02-04 14:20:00,181.02,181.08,180.94,181.08,1243.0,175.3888,175.447,175.3113,175.447,1243.0
2021-02-04 14:25:00,181.15,181.3,181.12,181.12,1600.0,175.5148,175.6601,175.4857,175.4857,1600.0
2021-02-04 14:30:00,181.13,181.21,181.08,181.1,1515.0,175.4954,175.5729,175.447,175.4663,1515.0
2021-02-04 14:35:00,181.13,181.15,180.95,180.95,3400.0,175.4954,175.5148,175.321,175.321,3400.0
2021-02-04 14:40:00,180.85,180.85,180.72,180.73,1400.0,175.2241,175.2241,175.0982,175.1078,1400.0
2021-02-04 14:45:00,180.68,180.89,180.57,180.7,2406.0,175.0594,175.2629,174.9528,175.0788,2406.0
2021-02-04 14:50:00,180.7,180.79,180.55,180.55,1342.0,175.0788,175.166,174.9334,174.9334,1342.0
2021-02-04 14:55:00,180.55,180.92,180.55,180.92,2618.0,174.9334,175.2919,174.9334,175.2919,2618.0
2021-02-04 15:00:00,180.85,180.85,180.75,180.75,2240.0,175.2241,175.2241,175.1272,175.1272,2240.0
2021-02-04 15:05:00,180.76,180.91,180.63,180.81,2767.0,175.1369,175.2822,175.011,175.1854,2767.0
2021-02-04 15:10:00,180.83,180.83,180.61,180.62,1400.0,175.2047,175.2047,174.9916,175.0013,1400.0
2021-02-04 15:15:00,180.61,180.62,180.51,180.51,1722.0,174.9916,175.0013,174.8947,174.8947,1722.0
2021-02-04 15:20:00,180.46,180.57,180.41,180.44,2856.0,174.8462,174.9528,174.7978,174.8269,2856.0
2021-02-04 15:25:00,180.44,180.59,180.43,180.46,2300.0,174.8269,174.9722,174.8172,174.8462,2300.0
2021-02-04 15:30:00,180.46,180.75,180.46,180.61,5359.0,174.8462,175.1272,174.8462,174.9916,5359.0
2021-02-04 15:35:00,180.64,180.86,180.58,180.83,5900.0,175.0206,175.2338,174.9625,175.2047,5900.0
2021-02-04 15:40:00,180.81,180.86,180.72,180.72,6920.0,175.1854,175.2338,175.0982,175.0982,6920.0
2021-02-04 15:45:00,180.71,180.74,180.41,180.41,7214.0,175.0885,175.1175,174.7978,174.7978,7214.0
2021-02-04 15:50:00,180.18,180.84,180.18,180.81,14237.0,174.575,175.2144,174.575,175.1854,14237.0
2021-02-04 15:55:00,180.79,181.15,180.78,180.97,41666.0,175.166,175.5148,175.1563,175.3404,41666.0
2021-02-05 09:30:00,182.33,182.33,178.62,181.46,7500.0,176.6581,176.6581,173.0635,175.8151,7500.0
2021-02-05 09:35:00,181.92,181.92,180.68,181.13,1101.0,176.2608,176.2608,175.0594,175.4954,1101.0
2021-02-05 09:40:00,181.76,181.76,181.46,181.47,300.0,176.1058,176.1058,175.8151,175.8248,300.0
2021-02-05 09:45:00,181.72,182.06,181.55,182.05,1904.0,176.067,176.3965,175.9023,176.3868,1904.0
2021-02-05 09:50:00,182.04,182.16,181.03,181.06,3779.0,176.3771,176.4934,175.3985,175.4276,3779.0
2021-02-05 09:55:00,180.86,181.21,180.69,180.69,2539.0,175.2338,175.5729,175.0691,175.0691,2539.0
2021-02-05 10:00:00,180.85,181.3,180.67,180.7,4388.0,175.2241,175.6601,175.0497,175.0788,4388.0
2021-02-05 10:05:00,180.92,180.93,180.77,180.9,1000.0,175.2919,175.3016,175.1466,175.2726,1000.0
2021-02-05 10:10:00,180.72,180.72,180.09,180.12,1403.0,175.0982,175.0982,174.4878,174.5168,1403.0
2021-02-05 10:15:00,180.18,180.39,180.18,180.39,500.0,174.575,174.7784,174.575,174.7784,500.0
2021-02-05 10:20:00,180.2,180.39,179.94,180.06,1580.0,174.5943,174.7784,174.3424,174.4587,1580.0
2021-02-05 10:25:00,180.08,180.29,180.0,180.0,1158.0,174.4781,174.6815,174.4006,174.4006,1158.0
2021-02-05 10:30:00,180.14,180.16,179.97,180.04,1500.0,174.5362,174.5556,174.3715,174.4393,1500.0
2021-02-05 10:35:00,179.84,179.86,179.7,179.86,900.0,174.2455,174.2649,174.1099,174.2649,900.0
2021-02-05 10:40:00,180.01,180.38,179.82,180.26,1206.0,174.4102,174.7687,174.2262,174.6525,1206.0
2021-02-05 10:45:00,180.26,180.26,180.11,180.13,1300.0,174.6525,174.6525,174.5071,174.5265,1300.0
2021-02-05 10:50:00,180.05,180.15,180.04,180.04,1000.0,174.449,174.5459,174.4393,174.4393,1000.0
2021-02-05 10:55:00,180.03,180.34,180.03,180.11,2100.0,174.4296,174.73,174.4296,174.5071,2100.0
2021-02-05 11:00:00,180.07,180.07,179.76,179.76,2196.0,174.4684,174.4684,174.168,174.168,2196.0
2021-02-05 11:05:00,179.63,179.73,179.41,179.72,2644.0,174.0421,174.139,173.8289,174.1293,2644.0
2021-02-05 11:10:00,179.75,179.81,179.72,179.81,300.0,174.1583,174.2165,174.1293,174.2165,300.0
2021-02-05 11:15:00,180.36,180.38,180.3,180.38,400.0,174.7494,174.7687,174.6912,174.7687,400.0
2021-02-05 11:20:00,180.23,180.3,179.99,180.3,2907.0,174.6234,174.6912,174.3909,174.6912,2907.0
2021-02-05 11:25:00,180.19,180.28,180.14,180.24,1829.0,174.5846,174.6718,174.5362,174.6331,1829.0
2021-02-05 11:30:00,180.17,180.36,180.16,180.24,800.0,174.5653,174.7494,174.5556,174.6331,800.0
2021-02-05 11:35:00,180.36,180.36,180.12,180.12,1336.0,174.7494,174.7494,174.5168,174.5168,1336.0
2021-02-05 11:40:00,180.15,180.25,179.96,179.96,1857.0,174.5459,174.6428,174.3618,174.3618,1857.0
2021-02-05 11:45:00,179.94,179.95,179.53,179.61,1700.0,174.3424,174.3521,173.9452,174.0227,1700.0
2021-02-05 11:50:00,179.57,179.67,179.34,179.38,8167.0,173.9839,174.0808,173.7611,173.7998,8167.0
2021-02-05 11:55:00,179.43,179.85,179.4,179.63,22372.0,173.8483,174.2552,173.8192,174.0421,22372.0
2021-02-05 12:00:00,179.62,179.62,179.61,179.62,600.0,174.0324,174.0324,174.0227,174.0324,600.0
2021-02-05 12:05:00,179.55,179.6,179.46,179.53,3564.0,173.9646,174.013,173.8773,173.9452,3564.0
2021-02-05 12:10:00,179.46,179.5,179.38,179.39,1554.0,173.8773,173.9161,173.7998,173.8095,1554.0
2021-02-05 12:15:00,179.36,179.36,179.08,179.11,4728.0,173.7805,173.7805,173.5092,173.5382,4728.0
2021-02-05 12:20:00,179.07,179.08,178.86,178.93,4583.0,173.4995,173.5092,173.296,173.3638,4583.0
2021-02-05 12:25:00,178.88,179.08,178.88,179.03,1718.0,173.3154,173.5092,173.3154,173.4607,1718.0
2021-02-05 12:30:00,179.05,179.34,178.99,179.34,3671.0,173.4801,173.7611,173.422,173.7611,3671.0
2021-02-05 12:35:00,179.25,179.51,179.24,179.5,1920.0,173.6739,173.9258,173.6642,173.9161,1920.0
2021-02-05 12:40:00,179.43,179.63,179.38,179.38,2129.0,173.8483,174.0421,173.7998,173.7998,2129.0
2021-02-05 12:45:00,179.34,179.34,179.27,179.32,500.0,173.7611,173.7611,173.6933,173.7417,500.0
2021-02-05 12:50:00,179.27,179.34,179.13,179.19,2759.0,173.6933,173.7611,173.5576,173.6157,2759.0
2021-02-05 12:55:00,179.19,179.19,179.04,179.17,4818.0,173.6157,173.6157,173.4704,173.5964,4818.0
2021-02-05 13:00:00,179.23,179.23,178.96,179.05,4164.0,173.6545,173.6545,173.3929,173.4801,4164.0
2021-02-05 13:05:00,179.03,179.04,178.94,178.96,1986.0,173.4607,173.4704,173.3735,173.3929,1986.0
2021-02-05 13:10:00,178.99,179.03,178.76,178.82,3832.0,173.422,173.4607,173.1991,173.2573,3832.0
2021-02-05 13:15:00,178.83,179.01,178.83,178.91,3110.0,173.2669,173.4413,173.2669,173.3445,3110.0
2021-02-05 13:20:00,178.91,178.99,178.84,178.97,4587.0,173.3445,173.422,173.2766,173.4026,4587.0
2021-02-05 13:25:00,178.91,178.97,178.89,178.94,3406.0,173.3445,173.4026,173.3251,173.3735,3406.0
2021-02-05 13:30:00,178.94,179.08,178.93,178.98,3406.0,173.3735,173.5092,173.3638,173.4123,3406.0
2021-02-05 13:35:00,178.96,179.06,178.93,178.96,3675.0,173.3929,173.4898,173.3638,173.3929,3675.0
2021-02-05 13:40:00,178.97,179.0,178.72,178.77,3499.0,173.4026,173.4317,173.1604,173.2088,3499.0
2021-02-05 13:45:00,178.72,178.72,178.56,178.59,700.0,173.1604,173.1604,173.0053,173.0344,700.0
2021-02-05 13:50:00,178.58,178.74,178.53,178.53,3226.0,173.0247,173.1797,172.9763,172.9763,3226.0
2021-02-05 13:55:00,178.54,178.54,178.28,178.28,1602.0,172.986,172.986,172.7341,172.7341,1602.0
2021-02-05 14:00:00,178.34,178.4,178.22,178.32,2518.0,172.7922,172.8503,172.6759,172.7728,2518.0
2021-02-05 14:05:00,178.34,178.6,178.33,178.48,2800.0,172.7922,173.0441,172.7825,172.9278,2800.0
2021-02-05 14:10:00,178.47,178.8,178.46,178.74,2536.0,172.9181,173.2379,172.9085,173.1797,2536.0
2021-02-05 14:15:00,178.66,178.67,178.54,178.61,926.0,173.1022,173.1119,172.986,173.0538,926.0
2021-02-05 14:20:00,178.61,178.62,178.56,178.6,1600.0,173.0538,173.0635,173.0053,173.0441,1600.0
2021-02-05 14:25:00,178.59,178.75,178.59,178.67,3614.0,173.0344,173.1894,173.0344,173.1119,3614.0
2021-02-05 14:30:00,178.73,178.73,178.53,178.55,3559.0,173.1701,173.1701,172.9763,172.9957,3559.0
2021-02-05 14:35:00,178.55,178.56,178.51,178.51,1000.0,172.9957,173.0053,172.9569,172.9569,1000.0
2021-02-05 14:40:00,178.51,178.51,178.41,178.45,2426.0,172.9569,172.9569,172.86,172.8988,2426.0
2021-02-05 14:45:00,178.38,178.42,178.16,178.18,4330.0,172.8309,172.8697,172.6178,172.6372,4330.0
2021-02-05 14:50:00,178.02,178.12,177.92,177.96,1900.0,172.4821,172.579,172.3853,172.424,1900.0
2021-02-05 14:55:00,177.96,178.1,177.96,178.08,2560.0,172.424,172.5597,172.424,172.5403,2560.0
2021-02-05 15:00:00,178.06,178.21,178.06,178.15,2800.0,172.5209,172.6662,172.5209,172.6081,2800.0
2021-02-05 15:05:00,178.06,178.11,177.9,177.93,5395.0,172.5209,172.5693,172.3659,172.3949,5395.0
2021-02-05 15:10:00,177.93,178.51,177.92,178.47,5330.0,172.3949,172.9569,172.3853,172.9181,5330.0
2021-02-05 15:15:00,178.42,178.55,178.41,178.5,4061.0,172.8697,172.9957,172.86,172.9472,4061.0
2021-02-05 15:20:00,178.5,178.56,178.15,178.25,5745.0,172.9472,173.0053,172.6081,172.705,5745.0
2021-02-05 15:25:00,178.21,178.21,177.99,178.11,5621.0,172.6662,172.6662,172.4531,172.5693,5621.0
2021-02-05 15:30:00,178.08,178.35,178.05,178.33,6907.0,172.5403,172.8019,172.5112,172.7825,6907.0
2021-02-05 15:35:00,178.33,178.44,178.17,178.21,5286.0,172.7825,172.8891,172.6275,172.6662,5286.0
2021-02-05 15:40:00,178.21,178.4,178.2,178.36,4493.0,172.6662,172.8503,172.6565,172.8116,4493.0
2021-02-05 15:45:00,178.39,178.67,178.38,178.53,7607.0,172.8406,173.1119,172.8309,172.9763,7607.0
2021-02-05 15:50:00,178.5,178.61,178.35,178.52,18132.0,172.9472,173.0538,172.8019,172.9666,18132.0
2021-02-05 15:55:00,178.5,178.64,178.36,178.57,38688.0,172.9472,173.0829,172.8116,173.015,38688.0
2021-02-08 09:30:00,179.15,179.73,178.2,178.95,15657.0,173.577,174.139,172.6565,173.3832,15657.0
2021-02-08 09:35:00,178.58,179.0,178.58,178.82,4260.0,173.0247,173.4317,173.0247,173.2573,4260.0
2021-02-08 09:40:00,179.15,179.59,178.91,179.54,3619.0,173.577,174.0033,173.3445,173.9549,3619.0
2021-02-08 09:45:00,179.83,180.11,179.36,179.72,7182.0,174.2358,174.5071,173.7805,174.1293,7182.0
2021-02-08 09:50:00,179.57,180.1,179.56,179.89,5200.0,173.9839,174.4974,173.9742,174.294,5200.0
2021-02-08 09:55:00,179.68,179.75,179.41,179.48,3486.0,174.0905,174.1583,173.8289,173.8967,3486.0
2021-02-08 10:00:00,179.4,179.7,179.4,179.48,1900.0,173.8192,174.1099,173.8192,173.8967,1900.0
2021-02-08 10:05:00,179.55,179.55,179.03,179.19,3538.0,173.9646,173.9646,173.4607,173.6157,3538.0
2021-02-08 10:10:00,179.0,179.06,178.95,179.06,500.0,173.4317,173.4898,173.3832,173.4898,500.0
2021-02-08 10:15:00,179.06,179.24,179.06,179.14,5104.0,173.4898,173.6642,173.4898,173.5673,5104.0
2021-02-08 10:20:00,179.13,179.25,178.94,178.94,4310.0,173.5576,173.6739,173.3735,173.3735,4310.0
2021-02-08 10:25:00,178.84,179.19,178.8,179.02,3365.0,173.2766,173.6157,173.2379,173.451,3365.0
2021-02-08 10:30:00,179.01,179.05,178.88,178.89,2301.0,173.4413,173.4801,173.3154,173.3251,2301.0
2021-02-08 10:35:00,179.04,179.24,178.95,179.16,3374.0,173.4704,173.6642,173.3832,173.5867,3374.0
2021-02-08 10:40:00,179.07,179.16,179.01,179.03,4365.0,173.4995,173.5867,173.4413,173.4607,4365.0
2021-02-08 10:45:00,179.0,179.17,178.56,178.76,13762.0,173.4317,173.5964,173.0053,173.1991,13762.0
2021-02-08 10:50:00,178.76,178.78,178.44,178.44,4567.0,173.1991,173.2185,172.8891,172.8891,4567.0
2021-02-08 10:55:00,178.39,178.39,177.87,178.05,9750.0,172.8406,172.8406,172.3368,172.5112,9750.0
2021-02-08 11:00:00,178.0,178.62,178.0,178.53,6601.0,172.4628,173.0635,172.4628,172.9763,6601.0
2021-02-08 11:05:00,178.54,178.54,178.06,178.06,6778.0,172.986,172.986,172.5209,172.5209,6778.0
2021-02-08 11:10:00,178.12,178.18,177.85,177.87,6424.0,172.579,172.6372,172.3174,172.3368,6424.0
2021-02-08 11:15:00,177.84,178.29,177.84,178.18,10018.0,172.3077,172.7437,172.3077,172.6372,10018.0
2021-02-08 11:20:00,178.15,178.2,177.96,178.14,7272.0,172.6081,172.6565,172.424,172.5984,7272.0
2021-02-08 11:25:00,178.15,178.4,178.13,178.25,15586.0,172.6081,172.8503,172.5887,172.705,15586.0
2021-02-08 11:30:00,178.28,178.29,178.05,178.05,8456.0,172.7341,172.7437,172.5112,172.5112,8456.0
2021-02-08 11:35:00,177.94,178.06,177.9,178.06,3304.0,172.4046,172.5209,172.3659,172.5209,3304.0
2021-02-08 11:40:00,178.09,178.3,178.02,178.24,10006.0,172.55,172.7534,172.4821,172.6953,10006.0
2021-02-08 11:45:00,178.24,178.27,178.11,178.22,8668.0,172.6953,172.7244,172.5693,172.6759,8668.0
2021-02-08 11:50:00,178.22,178.22,178.11,178.21,4419.0,172.6759,172.6759,172.5693,172.6662,4419.0
2021-02-08 11:55:00,178.22,178.45,178.2,178.31,10766.0,172.6759,172.8988,172.6565,172.7631,10766.0
2021-02-08 12:00:00,178.27,178.31,178.15,178.19,7501.0,172.7244,172.7631,172.6081,172.6469,7501.0
2021-02-08 12:05:00,178.17,178.22,178.02,178.14,6382.0,172.6275,172.6759,172.4821,172.5984,6382.0
2021-02-08 12:10:00,178.1,178.21,178.05,178.21,4308.0,172.5597,172.6662,172.5112,172.6662,4308.0
2021-02-08 12:15:00,178.2,178.34,178.13,178.21,6491.0,172.6565,172.7922,172.5887,172.6662,6491.0
2021-02-08 12:20:00,178.21,178.42,178.21,178.36,7455.0,172.6662,172.8697,172.6662,172.8116,7455.0
2021-02-08 12:25:00,178.3,178.38,178.2,178.23,6352.0,172.7534,172.8309,172.6565,172.6856,6352.0
2021-02-08 12:30:00,178.2,178.22,178.14,178.15,6329.0,172.6565,172.6759,172.5984,172.6081,6329.0
2021-02-08 12:35:00,178.14,178.37,178.11,178.28,6017.0,172.5984,172.8213,172.5693,172.7341,6017.0
2021-02-08 12:40:00,178.34,178.4,178.22,178.39,12652.0,172.7922,172.8503,172.6759,172.8406,12652.0
2021-02-08 12:45:00,178.4,178.44,178.28,178.31,7361.0,172.8503,172.8891,172.7341,172.7631,7361.0
2021-02-08 12:50:00,178.29,178.41,178.29,178.36,6082.0,172.7437,172.86,172.7437,172.8116,6082.0
2021-02-08 12:55:00,178.36,178.41,178.25,178.28,8418.0,172.8116,172.86,172.705,172.7341,8418.0
2021-02-08 13:00:00,178.2,178.45,178.19,178.45,2512.0,172.6565,172.8988,172.6469,172.8988,2512.0
2021-02-08 13:05:00,178.42,178.56,178.3,178.44,9660.0,172.8697,173.0053,172.7534,172.8891,9660.0
2021-02-08 13:10:00,178.49,178.66,178.47,178.55,8406.0,172.9375,173.1022,172.9181,172.9957,8406.0
2021-02-08 13:15:00,178.59,178.63,178.47,178.53,14276.0,173.0344,173.0732,172.9181,172.9763,14276.0
2021-02-08 13:20:00,178.52,178.58,178.4,178.42,5622.0,172.9666,173.0247,172.8503,172.8697,5622.0
2021-02-08 13:25:00,178.39,178.43,178.28,178.28,7302.0,172.8406,172.8794,172.7341,172.7341,7302.0
2021-02-08 13:30:00,178.27,178.61,178.27,178.59,7572.0,172.7244,173.0538,172.7244,173.0344,7572.0
2021-02-08 13:35:00,178.59,178.63,178.46,178.5,8370.0,173.0344,173.0732,172.9085,172.9472,8370.0
2021-02-08 13:40:00,178.47,178.49,178.39,178.46,6606.0,172.9181,172.9375,172.8406,172.9085,6606.0
2021-02-08 13:45:00,178.47,178.49,178.38,178.44,7790.0,172.9181,172.9375,172.8309,172.8891,7790.0
2021-02-08 13:50:00,178.38,178.38,178.0,178.06,13137.0,172.8309,172.8309,172.4628,172.5209,13137.0
2021-02-08 13:55:00,178.06,178.26,178.06,178.14,7184.0,172.5209,172.7147,172.5209,172.5984,7184.0
2021-02-08 14:00:00,178.14,178.21,178.12,178.19,11541.0,172.5984,172.6662,172.579,172.6469,11541.0
2021-02-08 14:05:00,178.15,178.24,178.15,178.19,6794.0,172.6081,172.6953,172.6081,172.6469,6794.0
2021-02-08 14:10:00,178.18,178.26,178.17,178.2,9511.0,172.6372,172.7147,172.6275,172.6565,9511.0
2021-02-08 14:15:00,178.21,178.5,178.14,178.5,13405.0,172.6662,172.9472,172.5984,172.9472,13405.0
2021-02-08 14:20:00,178.48,178.55,178.26,178.26,7135.0,172.9278,172.9957,172.7147,172.7147,7135.0
2021-02-08 14:25:00,178.24,178.27,178.02,178.09,8560.0,172.6953,172.7244,172.4821,172.55,8560.0
2021-02-08 14:30:00,178.09,178.22,178.07,178.11,7677.0,172.55,172.6759,172.5306,172.5693,7677.0
2021-02-08 14:35:00,178.12,178.26,178.09,178.23,4057.0,172.579,172.7147,172.55,172.6856,4057.0
2021-02-08 14:40:00,178.23,178.39,178.23,178.28,7571.0,172.6856,172.8406,172.6856,172.7341,7571.0
2021-02-08 14:45:00,178.31,178.43,178.29,178.41,4887.0,172.7631,172.8794,172.7437,172.86,4887.0
2021-02-08 14:50:00,178.38,178.39,178.2,178.26,8479.0,172.8309,172.8406,172.6565,172.7147,8479.0
2021-02-08 14:55:00,178.26,178.27,178.17,178.23,6268.0,172.7147,172.7244,172.6275,172.6856,6268.0
2021-02-08 15:00:00,178.25,178.52,178.19,178.52,11618.0,172.705,172.9666,172.6469,172.9666,11618.0
2021-02-08 15:05:00,178.52,178.55,178.34,178.5,11196.0,172.9666,172.9957,172.7922,172.9472,11196.0
2021-02-08 15:10:00,178.5,178.53,178.39,178.41,10882.0,172.9472,172.9763,172.8406,172.86,10882.0
2021-02-08 15:15:00,178.42,178.45,178.37,178.37,5684.0,172.8697,172.8988,172.8213,172.8213,5684.0
2021-02-08 15:20:00,178.39,178.42,178.26,178.26,7198.0,172.8406,172.8697,172.7147,172.7147,7198.0
2021-02-08 15:25:00,178.28,178.36,178.07,178.36,10172.0,172.7341,172.8116,172.5306,172.8116,10172.0
2021-02-08 15:30:00,178.37,178.41,178.18,178.21,7841.0,172.8213,172.86,172.6372,172.6662,7841.0
2021-02-08 15:35:00,178.23,178.86,178.22,178.82,52640.0,172.6856,173.296,172.6759,173.2573,52640.0
2021-02-08 15:40:00,178.79,179.39,178.79,179.27,17552.0,173.2282,173.8095,173.2282,173.6933,17552.0
2021-02-08 15:45:00,179.26,179.45,179.26,179.37,28071.0,173.6836,173.8677,173.6836,173.7901,28071.0
2021-02-08 15:50:00,179.26,179.4,179.21,179.31,19833.0,173.6836,173.8192,173.6351,173.732,19833.0
2021-02-08 15:55:00,179.31,179.44,178.92,179.44,66968.0,173.732,173.858,173.3541,173.858,66968.0
2021-02-09 09:30:00,180.0,180.45,179.59,180.07,4029.0,174.4006,174.8366,174.0033,174.4684,4029.0
2021-02-09 09:35:00,180.03,181.0,179.7,180.75,5261.0,174.4296,175.3694,174.1099,175.1272,5261.0
2021-02-09 09:40:00,180.96,180.96,180.29,180.41,17910.0,175.3307,175.3307,174.6815,174.7978,17910.0
2021-02-09 09:45:00,180.51,180.64,180.28,180.28,9636.0,174.8947,175.0206,174.6718,174.6718,9636.0
2021-02-09 09:50:00,180.18,180.29,179.76,179.76,19448.0,174.575,174.6815,174.168,174.168,19448.0
2021-02-09 09:55:00,179.92,181.08,179.78,181.08,11512.0,174.323,175.447,174.1874,175.447,11512.0
2021-02-09 10:00:00,180.94,181.12,180.94,181.12,1200.0,175.3113,175.4857,175.3113,175.4857,1200.0
2021-02-09 10:05:00,181.16,181.32,181.08,181.23,3317.0,175.5245,175.6795,175.447,175.5923,3317.0
2021-02-09 10:10:00,181.22,181.54,181.14,181.14,7205.0,175.5826,175.8926,175.5051,175.5051,7205.0
2021-02-09 10:15:00,181.4,181.4,181.16,181.29,2000.0,175.757,175.757,175.5245,175.6504,2000.0
2021-02-09 10:20:00,181.31,181.59,181.31,181.55,1441.0,175.6698,175.9411,175.6698,175.9023,1441.0
2021-02-09 10:25:00,181.41,181.41,181.03,181.12,3108.0,175.7667,175.7667,175.3985,175.4857,3108.0
2021-02-09 10:30:00,181.01,181.01,180.57,180.57,1700.0,175.3791,175.3791,174.9528,174.9528,1700.0
2021-02-09 10:35:00,180.54,180.54,180.48,180.48,548.0,174.9238,174.9238,174.8656,174.8656,548.0
2021-02-09 10:40:00,180.33,180.59,180.33,180.59,1500.0,174.7203,174.9722,174.7203,174.9722,1500.0
2021-02-09 10:45:00,180.48,180.48,180.27,180.36,700.0,174.8656,174.8656,174.6622,174.7494,700.0
2021-02-09 10:50:00,180.36,180.77,180.35,180.69,1300.0,174.7494,175.1466,174.7397,175.0691,1300.0
2021-02-09 10:55:00,180.71,181.24,180.69,181.09,2100.0,175.0885,175.602,175.0691,175.4566,2100.0
2021-02-09 11:00:00,181.09,181.2,180.85,181.0,4074.0,175.4566,175.5632,175.2241,175.3694,4074.0
2021-02-09 11:05:00,180.94,181.12,180.88,180.99,1142.0,175.3113,175.4857,175.2532,175.3598,1142.0
2021-02-09 11:10:00,180.89,181.14,180.87,181.12,2427.0,175.2629,175.5051,175.2435,175.4857,2427.0
2021-02-09 11:15:00,181.14,181.42,181.13,181.42,1407.0,175.5051,175.7764,175.4954,175.7764,1407.0
2021-02-09 11:20:00,181.49,181.5,181.18,181.3,1110.0,175.8442,175.8539,175.5438,175.6601,1110.0
2021-02-09 11:25:00,181.24,181.44,181.24,181.33,1863.0,175.602,175.7958,175.602,175.6892,1863.0
2021-02-09 11:30:00,181.25,181.41,180.88,181.08,1900.0,175.6117,175.7667,175.2532,175.447,1900.0
2021-02-09 11:35:00,181.06,181.28,181.06,181.28,1380.0,175.4276,175.6407,175.4276,175.6407,1380.0
2021-02-09 11:40:00,181.19,181.36,181.19,181.22,1010.0,175.5535,175.7182,175.5535,175.5826,1010.0
2021-02-09 11:45:00,181.29,181.3,180.92,181.05,2360.0,175.6504,175.6601,175.2919,175.4179,2360.0
2021-02-09 11:50:00,180.97,181.21,180.92,181.03,2319.0,175.3404,175.5729,175.2919,175.3985,2319.0
2021-02-09 11:55:00,180.96,181.23,180.96,181.12,1807.0,175.3307,175.5923,175.3307,175.4857,1807.0
2021-02-09 12:00:00,181.14,181.31,181.14,181.28,3125.0,175.5051,175.6698,175.5051,175.6407,3125.0
2021-02-09 12:05:00,181.3,181.39,181.15,181.31,3511.0,175.6601,175.7473,175.5148,175.6698,3511.0
2021-02-09 12:10:00,181.37,181.54,181.35,181.54,1523.0,175.7279,175.8926,175.7086,175.8926,1523.0
2021-02-09 12:15:00,181.5,181.5,181.33,181.33,500.0,175.8539,175.8539,175.6892,175.6892,500.0
2021-02-09 12:20:00,181.32,181.32,181.05,181.15,2206.0,175.6795,175.6795,175.4179,175.5148,2206.0
2021-02-09 12:25:00,181.26,181.28,181.16,181.2,1157.0,175.6214,175.6407,175.5245,175.5632,1157.0
2021-02-09 12:30:00,181.21,181.36,181.21,181.25,1825.0,175.5729,175.7182,175.5729,175.6117,1825.0
2021-02-09 12:35:00,181.3,181.3,181.18,181.18,1300.0,175.6601,175.6601,175.5438,175.5438,1300.0
2021-02-09 12:40:00,181.26,181.37,181.26,181.37,1400.0,175.6214,175.7279,175.6214,175.7279,1400.0
2021-02-09 12:45:00,181.37,181.42,181.2,181.33,2700.0,175.7279,175.7764,175.5632,175.6892,2700.0
2021-02-09 12:50:00,181.33,181.63,181.23,181.63,2147.0,175.6892,175.9798,175.5923,175.9798,2147.0
2021-02-09 12:55:00,181.65,181.72,181.39,181.45,2304.0,175.9992,176.067,175.7473,175.8054,2304.0
2021-02-09 13:00:00,181.64,181.87,181.63,181.87,5213.0,175.9895,176.2124,175.9798,176.2124,5213.0
2021-02-09 13:05:00,181.8,181.9,181.79,181.86,748.0,176.1446,176.2414,176.1349,176.2027,748.0
2021-02-09 13:10:00,181.96,182.01,181.91,181.95,600.0,176.2996,176.348,176.2511,176.2899,600.0
2021-02-09 13:15:00,181.95,182.21,181.95,182.18,2182.0,176.2899,176.5418,176.2899,176.5127,2182.0
2021-02-09 13:20:00,182.11,182.15,182.01,182.01,1713.0,176.4449,176.4837,176.348,176.348,1713.0
2021-02-09 13:25:00,181.97,182.08,181.96,182.03,1642.0,176.3093,176.4158,176.2996,176.3674,1642.0
2021-02-09 13:30:00,182.03,182.25,182.01,182.24,16262.0,176.3674,176.5806,176.348,176.5709,16262.0
2021-02-09 13:35:00,182.23,182.49,182.22,182.34,3977.0,176.5612,176.8131,176.5515,176.6678,3977.0
2021-02-09 13:40:00,182.37,182.46,182.19,182.31,2311.0,176.6968,176.784,176.5224,176.6387,2311.0
2021-02-09 13:45:00,182.37,182.37,182.21,182.29,29383.0,176.6968,176.6968,176.5418,176.6193,29383.0
2021-02-09 13:50:00,182.34,182.34,182.06,182.17,4500.0,176.6678,176.6678,176.3965,176.503,4500.0
2021-02-09 13:55:00,182.09,182.26,182.03,182.26,3600.0,176.4255,176.5902,176.3674,176.5902,3600.0
2021-02-09 14:00:00,182.21,182.37,182.16,182.26,1944.0,176.5418,176.6968,176.4934,176.5902,1944.0
2021-02-09 14:05:00,182.31,182.31,182.19,182.26,2201.0,176.6387,176.6387,176.5224,176.5902,2201.0
2021-02-09 14:10:00,182.2,182.2,182.1,182.2,4716.0,176.5321,176.5321,176.4352,176.5321,4716.0
2021-02-09 14:15:00,182.13,182.17,181.99,182.0,4000.0,176.4643,176.503,176.3286,176.3383,4000.0
2021-02-09 14:20:00,181.86,181.92,181.78,181.86,1838.0,176.2027,176.2608,176.1252,176.2027,1838.0
2021-02-09 14:25:00,181.82,182.35,181.82,182.11,17255.0,176.1639,176.6774,176.1639,176.4449,17255.0
2021-02-09 14:30:00,182.03,182.29,182.03,182.29,5460.0,176.3674,176.6193,176.3674,176.6193,5460.0
2021-02-09 14:35:00,182.29,182.4,182.23,182.34,11926.0,176.6193,176.7259,176.5612,176.6678,11926.0
2021-02-09 14:40:00,182.34,182.34,182.33,182.33,3000.0,176.6678,176.6678,176.6581,176.6581,3000.0
2021-02-09 14:45:00,182.34,182.34,182.33,182.34,1557.0,176.6678,176.6678,176.6581,176.6678,1557.0
2021-02-09 14:50:00,182.34,182.84,182.33,182.84,3002.0,176.6678,177.1522,176.6581,177.1522,3002.0
2021-02-09 14:55:00,182.83,182.91,182.62,182.85,4269.0,177.1425,177.22,176.939,177.1619,4269.0
2021-02-09 15:00:00,182.89,182.95,182.74,182.75,3704.0,177.2006,177.2588,177.0553,177.065,3704.0
2021-02-09 15:05:00,182.86,183.08,182.8,182.98,2202.0,177.1716,177.3847,177.1134,177.2878,2202.0
2021-02-09 15:10:00,182.98,183.28,182.97,183.25,2850.0,177.2878,177.5785,177.2782,177.5495,2850.0
2021-02-09 15:15:00,183.25,183.26,183.19,183.25,332.0,177.5495,177.5591,177.4913,177.5495,332.0
2021-02-09 15:20:00,183.32,183.33,183.12,183.19,3732.0,177.6173,177.627,177.4235,177.4913,3732.0
2021-02-09 15:25:00,183.18,183.35,183.18,183.34,3794.0,177.4816,177.6463,177.4816,177.6367,3794.0
2021-02-09 15:30:00,183.34,183.37,183.18,183.28,76734.0,177.6367,177.6657,177.4816,177.5785,76734.0
2021-02-09 15:35:00,183.25,183.45,183.16,183.29,12565.0,177.5495,177.7432,177.4623,177.5882,12565.0
2021-02-09 15:40:00,183.3,183.38,183.24,183.29,6815.0,177.5979,177.6754,177.5398,177.5882,6815.0
2021-02-09 15:45:00,183.25,183.33,183.01,183.06,8256.0,177.5495,177.627,177.3169,177.3654,8256.0
2021-02-09 15:50:00,183.01,183.18,182.89,183.1,13054.0,177.3169,177.4816,177.2006,177.4041,13054.0
2021-02-09 15:55:00,183.08,183.36,182.96,183.33,28557.0,177.3847,177.656,177.2685,177.627,28557.0
2021-02-10 09:30:00,184.42,184.5,183.82,184.48,5730.0,178.6831,178.7606,178.1017,178.7412,5730.0
2021-02-10 09:35:00,184.55,184.55,183.92,184.12,1130.0,178.809,178.809,178.1986,178.3924,1130.0
2021-02-10 09:40:00,184.0,184.0,183.45,183.52,3454.0,178.2761,178.2761,177.7432,177.8111,3454.0
2021-02-10 09:45:00,183.28,183.28,182.91,182.91,600.0,177.5785,177.5785,177.22,177.22,600.0
2021-02-10 09:50:00,182.89,183.22,182.85,183.21,3000.0,177.2006,177.5204,177.1619,177.5107,3000.0
2021-02-10 09:55:00,183.1,183.32,183.01,183.32,1500.0,177.4041,177.6173,177.3169,177.6173,1500.0
2021-02-10 10:00:00,183.67,183.67,182.98,183.1,1600.0,177.9564,177.9564,177.2878,177.4041,1600.0
2021-02-10 10:05:00,183.19,183.48,183.19,183.41,1600.0,177.4913,177.7723,177.4913,177.7045,1600.0
2021-02-10 10:10:00,183.57,183.99,183.46,183.97,2985.0,177.8595,178.2664,177.7529,178.2471,2985.0
2021-02-10 10:15:00,183.97,184.05,183.78,183.8,8789.0,178.2471,178.3246,178.063,178.0823,8789.0
2021-02-10 10:20:00,183.72,183.72,183.44,183.51,1200.0,178.0048,178.0048,177.7335,177.8014,1200.0
2021-02-10 10:25:00,183.57,183.8,183.57,183.66,2814.0,177.8595,178.0823,177.8595,177.9467,2814.0
2021-02-10 10:30:00,183.45,183.45,183.07,183.44,1486.0,177.7432,177.7432,177.375,177.7335,1486.0
2021-02-10 10:35:00,183.47,183.65,182.89,182.98,4850.0,177.7626,177.937,177.2006,177.2878,4850.0
2021-02-10 10:40:00,182.84,182.85,182.61,182.68,2820.0,177.1522,177.1619,176.9294,176.9972,2820.0
2021-02-10 10:45:00,182.62,182.98,182.62,182.97,2300.0,176.939,177.2878,176.939,177.2782,2300.0
2021-02-10 10:50:00,182.84,183.0,182.84,182.92,3843.0,177.1522,177.3072,177.1522,177.2297,3843.0
2021-02-10 10:55:00,182.9,183.0,182.5,182.8,7145.0,177.2103,177.3072,176.8228,177.1134,7145.0
2021-02-10 11:00:00,182.75,182.85,182.62,182.62,1998.0,177.065,177.1619,176.939,176.939,1998.0
2021-02-10 11:05:00,182.36,182.55,182.36,182.53,2522.0,176.6871,176.8712,176.6871,176.8518,2522.0
2021-02-10 11:10:00,182.57,182.74,182.57,182.61,1627.0,176.8906,177.0553,176.8906,176.9294,1627.0
2021-02-10 11:15:00,182.63,182.63,182.46,182.46,2609.0,176.9487,176.9487,176.784,176.784,2609.0
2021-02-10 11:20:00,182.44,182.87,182.44,182.87,4014.0,176.7646,177.1813,176.7646,177.1813,4014.0
2021-02-10 11:25:00,182.84,183.0,182.42,182.42,1451.0,177.1522,177.3072,176.7453,176.7453,1451.0
2021-02-10 11:30:00,182.44,182.65,182.38,182.6,1900.0,176.7646,176.9681,176.7065,176.9197,1900.0
2021-02-10 11:35:00,182.56,182.83,182.55,182.83,1700.0,176.8809,177.1425,176.8712,177.1425,1700.0
2021-02-10 11:40:00,182.71,182.85,182.52,182.57,2235.0,177.0262,177.1619,176.8422,176.8906,2235.0
2021-02-10 11:45:00,182.58,182.74,182.52,182.73,2102.0,176.9003,177.0553,176.8422,177.0456,2102.0
2021-02-10 11:50:00,182.83,183.28,182.81,183.18,3620.0,177.1425,177.5785,177.1231,177.4816,3620.0
2021-02-10 11:55:00,183.18,183.35,182.89,183.1,4809.0,177.4816,177.6463,177.2006,177.4041,4809.0
2021-02-10 12:00:00,183.09,183.12,182.96,183.03,11248.0,177.3944,177.4235,177.2685,177.3363,11248.0
2021-02-10 12:05:00,183.05,183.19,182.98,183.19,3790.0,177.3557,177.4913,177.2878,177.4913,3790.0
2021-02-10 12:10:00,183.23,183.39,183.23,183.32,2181.0,177.5301,177.6851,177.5301,177.6173,2181.0
2021-02-10 12:15:00,183.34,183.39,183.11,183.21,2055.0,177.6367,177.6851,177.4138,177.5107,2055.0
2021-02-10 12:20:00,183.2,183.2,182.9,182.97,3916.0,177.501,177.501,177.2103,177.2782,3916.0
2021-02-10 12:25:00,183.01,183.14,182.95,183.12,6160.0,177.3169,177.4429,177.2588,177.4235,6160.0
2021-02-10 12:30:00,183.08,183.08,182.8,182.98,2495.0,177.3847,177.3847,177.1134,177.2878,2495.0
2021-02-10 12:35:00,182.91,183.06,182.91,183.02,6804.0,177.22,177.3654,177.22,177.3266,6804.0
2021-02-10 12:40:00,183.07,183.21,182.96,183.05,13092.0,177.375,177.5107,177.2685,177.3557,13092.0
2021-02-10 12:45:00,182.98,183.02,182.81,182.97,4387.0,177.2878,177.3266,177.1231,177.2782,4387.0
2021-02-10 12:50:00,183.01,183.05,182.93,182.96,3055.0,177.3169,177.3557,177.2394,177.2685,3055.0
2021-02-10 12:55:00,182.94,183.04,182.94,183.02,2985.0,177.2491,177.346,177.2491,177.3266,2985.0
2021-02-10 13:00:00,182.99,183.04,182.96,183.0,2491.0,177.2975,177.346,177.2685,177.3072,2491.0
2021-02-10 13:05:00,183.05,183.05,182.9,183.0,2877.0,177.3557,177.3557,177.2103,177.3072,2877.0
2021-02-10 13:10:00,183.0,183.02,182.98,183.0,2051.0,177.3072,177.3266,177.2878,177.3072,2051.0
2021-02-10 13:15:00,182.98,183.0,182.9,182.9,2949.0,177.2878,177.3072,177.2103,177.2103,2949.0
2021-02-10 13:20:00,182.96,183.15,182.96,183.14,7663.0,177.2685,177.4526,177.2685,177.4429,7663.0
2021-02-10 13:25:00,183.2,183.31,183.08,183.12,5105.0,177.501,177.6076,177.3847,177.4235,5105.0
2021-02-10 13:30:00,183.11,183.16,183.08,183.09,5197.0,177.4138,177.4623,177.3847,177.3944,5197.0
2021-02-10 13:35:00,183.07,183.12,183.05,183.09,5311.0,177.375,177.4235,177.3557,177.3944,5311.0
2021-02-10 13:40:00,183.07,183.07,182.97,183.0,7025.0,177.375,177.375,177.2782,177.3072,7025.0
2021-02-10 13:45:00,183.04,183.05,182.91,182.96,25270.0,177.346,177.3557,177.22,177.2685,25270.0
2021-02-10 13:50:00,182.93,183.0,182.93,183.0,2692.0,177.2394,177.3072,177.2394,177.3072,2692.0
2021-02-10 13:55:00,182.94,183.01,182.88,183.0,5796.0,177.2491,177.3169,177.191,177.3072,5796.0
2021-02-10 14:00:00,182.97,183.05,182.96,183.0,4517.0,177.2782,177.3557,177.2685,177.3072,4517.0
2021-02-10 14:05:00,183.0,183.04,182.89,182.99,3274.0,177.3072,177.346,177.2006,177.2975,3274.0
2021-02-10 14:10:00,183.0,183.05,182.92,182.92,2990.0,177.3072,177.3557,177.2297,177.2297,2990.0
2021-02-10 14:15:00,182.91,182.96,182.91,182.95,1192.0,177.22,177.2685,177.22,177.2588,1192.0
2021-02-10 14:20:00,182.93,183.03,182.7,183.0,6384.0,177.2394,177.3363,177.0166,177.3072,6384.0
2021-02-10 14:25:00,183.03,183.06,182.92,183.02,5250.0,177.3363,177.3654,177.2297,177.3266,5250.0
2021-02-10 14:30:00,183.08,183.18,183.0,183.12,5365.0,177.3847,177.4816,177.3072,177.4235,5365.0
2021-02-10 14:35:00,183.09,183.1,183.08,183.08,3267.0,177.3944,177.4041,177.3847,177.3847,3267.0
2021-02-10 14:40:00,183.08,183.13,183.07,183.07,4514.0,177.3847,177.4332,177.375,177.375,4514.0
2021-02-10 14:45:00,183.06,183.46,182.97,183.46,15470.0,177.3654,177.7529,177.2782,177.7529,15470.0
2021-02-10 14:50:00,183.41,183.43,183.14,183.22,8528.0,177.7045,177.7239,177.4429,177.5204,8528.0
2021-02-10 14:55:00,183.2,183.22,183.14,183.21,5153.0,177.501,177.5204,177.4429,177.5107,5153.0
2021-02-10 15:00:00,183.24,183.26,183.21,183.24,5657.0,177.5398,177.5591,177.5107,177.5398,5657.0
2021-02-10 15:05:00,183.22,183.22,183.17,183.21,4755.0,177.5204,177.5204,177.4719,177.5107,4755.0
2021-02-10 15:10:00,183.19,183.21,183.12,183.17,7501.0,177.4913,177.5107,177.4235,177.4719,7501.0
2021-02-10 15:15:00,183.17,183.21,183.16,183.2,5172.0,177.4719,177.5107,177.4623,177.501,5172.0
2021-02-10 15:20:00,183.19,183.21,183.12,183.13,11412.0,177.4913,177.5107,177.4235,177.4332,11412.0
2021-02-10 15:25:00,183.14,183.16,182.96,183.0,10461.0,177.4429,177.4623,177.2685,177.3072,10461.0
2021-02-10 15:30:00,183.0,183.04,182.8,183.0,11883.0,177.3072,177.346,177.1134,177.3072,11883.0
2021-02-10 15:35:00,182.97,183.01,182.78,182.98,7516.0,177.2782,177.3169,177.0941,177.2878,7516.0
2021-02-10 15:40:00,182.99,183.03,182.88,182.92,15810.0,177.2975,177.3363,177.191,177.2297,15810.0
2021-02-10 15:45:00,182.92,183.05,182.91,182.99,19687.0,177.2297,177.3557,177.22,177.2975,19687.0
2021-02-10 15:50:00,182.99,183.08,182.94,183.03,37097.0,177.2975,177.3847,177.2491,177.3363,37097.0
2021-02-10 15:55:00,183.05,183.18,182.84,183.06,59135.0,177.3557,177.4816,177.1522,177.3654,59135.0
2021-02-11 09:30:00,181.01,181.49,178.26,179.79,23089.0,175.3791,175.8442,172.7147,174.1971,23089.0
2021-02-11 09:35:00,179.6,179.6,177.77,178.41,7879.0,174.013,174.013,172.2399,172.86,7879.0
2021-02-11 09:40:00,178.81,179.54,178.04,178.41,9398.0,173.2476,173.9549,172.5015,172.86,9398.0
2021-02-11 09:45:00,178.85,179.75,178.15,179.75,29758.0,173.2863,174.1583,172.6081,174.1583,29758.0
2021-02-11 09:50:00,179.81,180.26,178.85,179.87,23191.0,174.2165,174.6525,173.2863,174.2746,23191.0
2021-02-11 09:55:00,179.83,180.13,179.42,179.42,28885.0,174.2358,174.5265,173.8386,173.8386,28885.0
2021-02-11 10:00:00,179.46,179.9,177.78,177.78,9058.0,173.8773,174.3037,172.2496,172.2496,9058.0
2021-02-11 10:05:00,177.54,177.81,175.76,176.22,8661.0,172.0171,172.2787,170.2924,170.7381,8661.0
2021-02-11 10:10:00,176.42,177.49,176.17,177.38,5104.0,170.9319,171.9686,170.6897,171.8621,5104.0
2021-02-11 10:15:00,177.46,177.46,176.77,176.79,2190.0,171.9396,171.9396,171.271,171.2904,2190.0
2021-02-11 10:20:00,176.44,176.97,176.31,176.51,6844.0,170.9513,171.4648,170.8253,171.0191,6844.0
2021-02-11 10:25:00,176.42,176.42,175.7,175.83,10996.0,170.9319,170.9319,170.2343,170.3603,10996.0
2021-02-11 10:30:00,175.89,176.54,175.83,176.54,9418.0,170.4184,171.0482,170.3603,171.0482,9418.0
2021-02-11 10:35:00,176.41,176.41,175.04,175.05,3954.0,170.9222,170.9222,169.5948,169.6045,3954.0
2021-02-11 10:40:00,175.06,175.06,173.61,173.61,109577.0,169.6142,169.6142,168.2093,168.2093,109577.0
2021-02-11 10:45:00,173.72,174.36,173.71,173.84,36043.0,168.3159,168.936,168.3062,168.4322,36043.0
2021-02-11 10:50:00,173.98,174.66,173.98,174.46,14812.0,168.5678,169.2267,168.5678,169.0329,14812.0
2021-02-11 10:55:00,174.56,175.24,174.2,174.64,26778.0,169.1298,169.7886,168.781,169.2073,26778.0
2021-02-11 11:00:00,174.93,176.39,174.93,176.38,22060.0,169.4883,170.9029,169.4883,170.8932,22060.0
2021-02-11 11:05:00,176.21,176.39,175.72,176.3,5450.0,170.7285,170.9029,170.2537,170.8157,5450.0
2021-02-11 11:10:00,176.27,176.48,176.01,176.09,5513.0,170.7866,170.9901,170.5347,170.6122,5513.0
2021-02-11 11:15:00,176.17,176.37,176.11,176.31,6057.0,170.6897,170.8835,170.6316,170.8253,6057.0
2021-02-11 11:20:00,176.24,176.7,176.06,176.33,6513.0,170.7575,171.2032,170.5831,170.8447,6513.0
2021-02-11 11:25:00,176.43,176.93,176.43,176.9,12163.0,170.9416,171.4261,170.9416,171.397,12163.0
2021-02-11 11:30:00,176.78,177.39,176.78,177.32,7699.0,171.2807,171.8717,171.2807,171.8039,7699.0
2021-02-11 11:35:00,177.36,177.61,177.2,177.43,6678.0,171.8427,172.0849,171.6877,171.9105,6678.0
2021-02-11 11:40:00,177.34,177.87,177.3,177.52,6604.0,171.8233,172.3368,171.7845,171.9977,6604.0
2021-02-11 11:45:00,177.52,178.27,177.39,177.62,11340.0,171.9977,172.7244,171.8717,172.0946,11340.0
2021-02-11 11:50:00,177.65,177.72,177.5,177.67,12684.0,172.1237,172.1915,171.9783,172.143,12684.0
2021-02-11 11:55:00,177.7,177.7,177.18,177.44,12737.0,172.1721,172.1721,171.6683,171.9202,12737.0
2021-02-11 12:00:00,177.53,177.76,177.34,177.64,7775.0,172.0074,172.2302,171.8233,172.114,7775.0
2021-02-11 12:05:00,177.58,177.91,177.51,177.84,34617.0,172.0558,172.3756,171.988,172.3077,34617.0
2021-02-11 12:10:00,177.79,177.99,177.6,177.87,32161.0,172.2593,172.4531,172.0752,172.3368,32161.0
2021-02-11 12:15:00,177.95,178.18,177.72,177.84,13204.0,172.4143,172.6372,172.1915,172.3077,13204.0
2021-02-11 12:20:00,177.96,177.96,177.7,177.8,11114.0,172.424,172.424,172.1721,172.269,11114.0
2021-02-11 12:25:00,177.8,177.82,177.23,177.38,26521.0,172.269,172.2884,171.7167,171.8621,26521.0
2021-02-11 12:30:00,177.4,177.66,177.31,177.52,11162.0,171.8814,172.1333,171.7942,171.9977,11162.0
2021-02-11 12:35:00,177.59,177.95,177.52,177.86,13973.0,172.0655,172.4143,171.9977,172.3271,13973.0
2021-02-11 12:40:00,177.88,177.95,177.32,177.34,11550.0,172.3465,172.4143,171.8039,171.8233,11550.0
2021-02-11 12:45:00,177.28,177.52,177.27,177.39,10534.0,171.7652,171.9977,171.7555,171.8717,10534.0
2021-02-11 12:50:00,177.33,177.53,177.33,177.42,11194.0,171.8136,172.0074,171.8136,171.9008,11194.0
2021-02-11 12:55:00,177.46,177.89,177.45,177.89,4801.0,171.9396,172.3562,171.9299,172.3562,4801.0
2021-02-11 13:00:00,177.83,178.36,177.8,178.36,10570.0,172.2981,172.8116,172.269,172.8116,10570.0
2021-02-11 13:05:00,178.37,178.98,178.35,178.43,5626.0,172.8213,173.4123,172.8019,172.8794,5626.0
2021-02-11 13:10:00,178.47,178.54,178.18,178.54,3544.0,172.9181,172.986,172.6372,172.986,3544.0
2021-02-11 13:15:00,178.42,178.49,178.1,178.17,7091.0,172.8697,172.9375,172.5597,172.6275,7091.0
2021-02-11 13:20:00,178.1,178.1,177.54,177.8,9316.0,172.5597,172.5597,172.0171,172.269,9316.0
2021-02-11 13:25:00,177.78,178.98,177.78,178.98,8879.0,172.2496,173.4123,172.2496,173.4123,8879.0
2021-02-11 13:30:00,179.03,179.42,178.84,179.33,12439.0,173.4607,173.8386,173.2766,173.7514,12439.0
2021-02-11 13:35:00,179.33,179.74,179.32,179.74,9035.0,173.7514,174.1486,173.7417,174.1486,9035.0
2021-02-11 13:40:00,179.74,179.93,179.61,179.93,5170.0,174.1486,174.3327,174.0227,174.3327,5170.0
2021-02-11 13:45:00,179.84,180.1,179.6,179.94,17604.0,174.2455,174.4974,174.013,174.3424,17604.0
2021-02-11 13:50:00,179.94,180.09,179.66,179.69,8991.0,174.3424,174.4878,174.0711,174.1002,8991.0
2021-02-11 13:55:00,179.69,179.71,178.85,178.9,13351.0,174.1002,174.1196,173.2863,173.3348,13351.0
2021-02-11 14:00:00,178.93,179.69,178.93,179.41,20652.0,173.3638,174.1002,173.3638,173.8289,20652.0
2021-02-11 14:05:00,179.4,179.53,178.66,179.01,9378.0,173.8192,173.9452,173.1022,173.4413,9378.0
2021-02-11 14:10:00,179.05,179.42,178.96,179.34,10591.0,173.4801,173.8386,173.3929,173.7611,10591.0
2021-02-11 14:15:00,179.31,179.4,179.02,179.2,12338.0,173.732,173.8192,173.451,173.6254,12338.0
2021-02-11 14:20:00,179.17,179.49,179.09,179.4,7334.0,173.5964,173.9064,173.5189,173.8192,7334.0
2021-02-11 14:25:00,179.49,179.71,179.44,179.6,9044.0,173.9064,174.1196,173.858,174.013,9044.0
2021-02-11 14:30:00,179.59,179.59,179.33,179.54,5276.0,174.0033,174.0033,173.7514,173.9549,5276.0
2021-02-11 14:35:00,179.48,179.54,179.39,179.43,5225.0,173.8967,173.9549,173.8095,173.8483,5225.0
2021-02-11 14:40:00,179.46,179.5,179.22,179.29,4498.0,173.8773,173.9161,173.6448,173.7126,4498.0
2021-02-11 14:45:00,179.29,179.37,179.16,179.3,9705.0,173.7126,173.7901,173.5867,173.7223,9705.0
2021-02-11 14:50:00,179.23,179.31,178.55,178.58,9031.0,173.6545,173.732,172.9957,173.0247,9031.0
2021-02-11 14:55:00,178.45,178.46,177.54,177.67,12456.0,172.8988,172.9085,172.0171,172.143,12456.0
2021-02-11 15:00:00,177.52,178.2,177.51,178.0,219414.0,171.9977,172.6565,171.988,172.4628,219414.0
2021-02-11 15:05:00,178.02,178.64,178.02,178.64,5388.0,172.4821,173.0829,172.4821,173.0829,5388.0
2021-02-11 15:10:00,178.69,179.0,178.54,178.63,3495.0,173.1313,173.4317,172.986,173.0732,3495.0
2021-02-11 15:15:00,178.49,178.74,178.31,178.51,7417.0,172.9375,173.1797,172.7631,172.9569,7417.0
2021-02-11 15:20:00,178.47,178.6,178.12,178.12,7018.0,172.9181,173.0441,172.579,172.579,7018.0
2021-02-11 15:25:00,178.14,178.22,178.02,178.21,10103.0,172.5984,172.6759,172.4821,172.6662,10103.0
2021-02-11 15:30:00,178.23,178.24,177.8,177.91,14200.0,172.6856,172.6953,172.269,172.3756,14200.0
2021-02-11 15:35:00,177.81,177.81,177.35,177.38,37375.0,172.2787,172.2787,171.833,171.8621,37375.0
2021-02-11 15:40:00,177.38,178.03,177.38,177.68,24466.0,171.8621,172.4918,171.8621,172.1527,24466.0
2021-02-11 15:45:00,177.68,177.68,176.7,176.81,40174.0,172.1527,172.1527,171.2032,171.3098,40174.0
2021-02-11 15:50:00,176.85,176.98,176.45,176.5,54691.0,171.3485,171.4745,170.961,171.0094,54691.0
2021-02-11 15:55:00,176.52,177.33,176.49,176.94,82256.0,171.0288,171.8136,170.9997,171.4357,82256.0
2021-02-12 09:30:00,176.93,178.44,176.07,178.44,8483.0,171.4261,172.8891,170.5928,172.8891,8483.0
2021-02-12 09:35:00,178.34,178.45,177.4,178.45,11235.0,172.7922,172.8988,171.8814,172.8988,11235.0
2021-02-12 09:40:00,178.45,179.3,178.12,178.49,17104.0,172.8988,173.7223,172.579,172.9375,17104.0
2021-02-12 09:45:00,178.29,178.35,177.41,177.41,4997.0,172.7437,172.8019,171.8911,171.8911,4997.0
2021-02-12 09:50:00,177.6,177.89,177.23,177.47,4888.0,172.0752,172.3562,171.7167,171.9493,4888.0
2021-02-12 09:55:00,177.67,178.02,177.37,178.02,4605.0,172.143,172.4821,171.8524,172.4821,4605.0
2021-02-12 10:00:00,177.78,178.1,177.18,177.57,7640.0,172.2496,172.5597,171.6683,172.0461,7640.0
2021-02-12 10:05:00,177.47,177.7,177.35,177.51,4500.0,171.9493,172.1721,171.833,171.988,4500.0
2021-02-12 10:10:00,177.49,177.67,177.4,177.51,4000.0,171.9686,172.143,171.8814,171.988,4000.0
2021-02-12 10:15:00,177.44,177.65,177.38,177.61,6728.0,171.9202,172.1237,171.8621,172.0849,6728.0
2021-02-12 10:20:00,177.88,178.05,177.24,177.33,8996.0,172.3465,172.5112,171.7264,171.8136,8996.0
2021-02-12 10:25:00,177.33,177.33,177.04,177.16,3616.0,171.8136,171.8136,171.5326,171.6489,3616.0
2021-02-12 10:30:00,177.13,177.29,176.93,177.09,7662.0,171.6198,171.7749,171.4261,171.5811,7662.0
2021-02-12 10:35:00,177.16,177.55,177.16,177.47,5704.0,171.6489,172.0268,171.6489,171.9493,5704.0
2021-02-12 10:40:00,177.41,177.77,177.37,177.76,7675.0,171.8911,172.2399,171.8524,172.2302,7675.0
2021-02-12 10:45:00,177.78,178.0,177.5,177.58,5612.0,172.2496,172.4628,171.9783,172.0558,5612.0
2021-02-12 10:50:00,177.58,178.01,177.57,177.91,5411.0,172.0558,172.4725,172.0461,172.3756,5411.0
2021-02-12 10:55:00,177.84,177.99,177.72,177.72,6373.0,172.3077,172.4531,172.1915,172.1915,6373.0
2021-02-12 11:00:00,177.83,178.07,177.72,177.97,4841.0,172.2981,172.5306,172.1915,172.4337,4841.0
2021-02-12 11:05:00,178.0,178.22,177.92,178.22,3957.0,172.4628,172.6759,172.3853,172.6759,3957.0
2021-02-12 11:10:00,178.24,178.24,178.0,178.09,5025.0,172.6953,172.6953,172.4628,172.55,5025.0
2021-02-12 11:15:00,178.15,178.23,177.82,177.82,4374.0,172.6081,172.6856,172.2884,172.2884,4374.0
2021-02-12 11:20:00,177.86,177.88,177.62,177.8,6055.0,172.3271,172.3465,172.0946,172.269,6055.0
2021-02-12 11:25:00,177.75,177.75,177.51,177.59,2871.0,172.2205,172.2205,171.988,172.0655,2871.0
2021-02-12 11:30:00,177.6,177.77,177.48,177.55,3608.0,172.0752,172.2399,171.9589,172.0268,3608.0
2021-02-12 11:35:00,177.55,177.78,177.54,177.74,3021.0,172.0268,172.2496,172.0171,172.2109,3021.0
2021-02-12 11:40:00,177.78,177.79,177.62,177.63,4991.0,172.2496,172.2593,172.0946,172.1043,4991.0
2021-02-12 11:45:00,177.63,177.7,177.56,177.66,6401.0,172.1043,172.1721,172.0365,172.1333,6401.0
2021-02-12 11:50:00,177.63,177.65,177.56,177.6,4734.0,172.1043,172.1237,172.0365,172.0752,4734.0
2021-02-12 11:55:00,177.64,177.72,177.5,177.67,6759.0,172.114,172.1915,171.9783,172.143,6759.0
2021-02-12 12:00:00,177.72,177.74,177.52,177.74,7427.0,172.1915,172.2109,171.9977,172.2109,7427.0
2021-02-12 12:05:00,177.75,178.25,177.74,178.1,5200.0,172.2205,172.705,172.2109,172.5597,5200.0
2021-02-12 12:10:00,178.12,178.12,177.89,177.92,7045.0,172.579,172.579,172.3562,172.3853,7045.0
2021-02-12 12:15:00,177.88,178.26,177.87,177.95,6441.0,172.3465,172.7147,172.3368,172.4143,6441.0
2021-02-12 12:20:00,177.9,178.09,177.87,178.03,3021.0,172.3659,172.55,172.3368,172.4918,3021.0
2021-02-12 12:25:00,178.0,178.0,177.63,177.66,3400.0,172.4628,172.4628,172.1043,172.1333,3400.0
2021-02-12 12:30:00,177.66,178.07,177.63,178.05,8412.0,172.1333,172.5306,172.1043,172.5112,8412.0
2021-02-12 12:35:00,178.05,178.54,178.05,178.35,7351.0,172.5112,172.986,172.5112,172.8019,7351.0
2021-02-12 12:40:00,178.33,178.5,178.27,178.49,7139.0,172.7825,172.9472,172.7244,172.9375,7139.0
2021-02-12 12:45:00,178.45,178.73,178.28,178.28,7406.0,172.8988,173.1701,172.7341,172.7341,7406.0
2021-02-12 12:50:00,178.28,178.35,178.09,178.15,18695.0,172.7341,172.8019,172.55,172.6081,18695.0
2021-02-12 12:55:00,178.15,178.22,178.05,178.13,13611.0,172.6081,172.6759,172.5112,172.5887,13611.0
2021-02-12 13:00:00,178.13,178.43,178.12,178.43,10076.0,172.5887,172.8794,172.579,172.8794,10076.0
2021-02-12 13:05:00,178.45,178.54,178.39,178.45,8191.0,172.8988,172.986,172.8406,172.8988,8191.0
2021-02-12 13:10:00,178.49,178.63,178.4,178.4,4590.0,172.9375,173.0732,172.8503,172.8503,4590.0
2021-02-12 13:15:00,178.41,178.49,178.03,178.21,7515.0,172.86,172.9375,172.4918,172.6662,7515.0
2021-02-12 13:20:00,178.12,178.14,177.91,177.97,5103.0,172.579,172.5984,172.3756,172.4337,5103.0
2021-02-12 13:25:00,177.97,178.18,177.91,178.15,4600.0,172.4337,172.6372,172.3756,172.6081,4600.0
2021-02-12 13:30:00,178.14,178.34,178.11,178.34,8578.0,172.5984,172.7922,172.5693,172.7922,8578.0
2021-02-12 13:35:00,178.34,178.37,178.0,178.0,8296.0,172.7922,172.8213,172.4628,172.4628,8296.0
2021-02-12 13:40:00,178.05,178.19,178.0,178.08,8814.0,172.5112,172.6469,172.4628,172.5403,8814.0
2021-02-12 13:45:00,178.14,178.23,178.05,178.05,10161.0,172.5984,172.6856,172.5112,172.5112,10161.0
2021-02-12 13:50:00,178.08,178.1,177.91,177.91,12210.0,172.5403,172.5597,172.3756,172.3756,12210.0
2021-02-12 13:55:00,177.96,177.96,177.75,177.82,11572.0,172.424,172.424,172.2205,172.2884,11572.0
2021-02-12 14:00:00,177.82,177.88,177.77,177.78,7082.0,172.2884,172.3465,172.2399,172.2496,7082.0
2021-02-12 14:05:00,177.81,177.84,177.7,177.74,8924.0,172.2787,172.3077,172.1721,172.2109,8924.0
2021-02-12 14:10:00,177.74,177.97,177.65,177.84,21374.0,172.2109,172.4337,172.1237,172.3077,21374.0
2021-02-12 14:15:00,177.84,178.05,177.64,177.74,28916.0,172.3077,172.5112,172.114,172.2109,28916.0
2021-02-12 14:20:00,177.76,177.99,177.64,177.71,13212.0,172.2302,172.4531,172.114,172.1818,13212.0
2021-02-12 14:25:00,177.71,178.07,177.64,178.07,17072.0,172.1818,172.5306,172.114,172.5306,17072.0
2021-02-12 14:30:00,178.03,178.06,177.83,177.98,13061.0,172.4918,172.5209,172.2981,172.4434,13061.0
2021-02-12 14:35:00,178.0,178.03,177.68,177.7,6770.0,172.4628,172.4918,172.1527,172.1721,6770.0
2021-02-12 14:40:00,177.76,177.76,177.17,177.17,3430.0,172.2302,172.2302,171.6586,171.6586,3430.0
2021-02-12 14:45:00,177.16,177.26,177.15,177.22,3901.0,171.6489,171.7458,171.6392,171.707,3901.0
2021-02-12 14:50:00,177.26,177.27,177.17,177.17,4236.0,171.7458,171.7555,171.6586,171.6586,4236.0
2021-02-12 14:55:00,177.13,177.13,176.96,177.0,5200.0,171.6198,171.6198,171.4551,171.4939,5200.0
2021-02-12 15:00:00,177.02,177.12,177.02,177.1,6375.0,171.5133,171.6101,171.5133,171.5908,6375.0
2021-02-12 15:05:00,177.05,177.31,177.05,177.26,6646.0,171.5423,171.7942,171.5423,171.7458,6646.0
2021-02-12 15:10:00,177.21,177.21,177.05,177.06,11129.0,171.6973,171.6973,171.5423,171.552,11129.0
2021-02-12 15:15:00,177.06,177.28,177.01,177.28,35894.0,171.552,171.7652,171.5036,171.7652,35894.0
2021-02-12 15:20:00,177.23,177.49,177.23,177.39,5766.0,171.7167,171.9686,171.7167,171.8717,5766.0
2021-02-12 15:25:00,177.36,177.8,177.35,177.58,13654.0,171.8427,172.269,171.833,172.0558,13654.0
2021-02-12 15:30:00,177.58,177.61,177.18,177.31,13202.0,172.0558,172.0849,171.6683,171.7942,13202.0
2021-02-12 15:35:00,177.3,177.36,177.06,177.14,14375.0,171.7845,171.8427,171.552,171.6295,14375.0
2021-02-12 15:40:00,177.21,177.27,177.0,177.24,18248.0,171.6973,171.7555,171.4939,171.7264,18248.0
2021-02-12 15:45:00,177.26,177.36,177.19,177.29,19344.0,171.7458,171.8427,171.678,171.7749,19344.0
2021-02-12 15:50:00,177.3,177.49,177.3,177.47,32593.0,171.7845,171.9686,171.7845,171.9493,32593.0
2021-02-12 15:55:00,177.45,177.49,177.06,177.19,62840.0,171.9299,171.9686,171.552,171.678,62840.0
2021-02-16 09:30:00,176.72,177.21,176.15,176.36,9972.0,171.2226,171.6973,170.6703,170.8738,9972.0
2021-02-16 09:35:00,176.32,176.32,175.02,175.26,5682.0,170.835,170.835,169.5755,169.808,5682.0
2021-02-16 09:40:00,175.31,175.45,175.05,175.44,3216.0,169.8564,169.9921,169.6045,169.9824,3216.0
2021-02-16 09:45:00,175.41,175.42,174.51,174.83,7093.0,169.9533,169.963,169.0813,169.3914,7093.0
2021-02-16 09:50:00,174.87,174.91,173.75,174.01,6582.0,169.4301,169.4689,168.345,168.5969,6582.0
2021-02-16 09:55:00,173.9,174.05,172.88,173.43,19051.0,168.4903,168.6356,167.502,168.0349,19051.0
2021-02-16 10:00:00,173.43,173.89,173.26,173.59,10577.0,168.0349,168.4806,167.8702,168.19,10577.0
2021-02-16 10:05:00,173.64,173.81,172.85,172.94,7077.0,168.2384,168.4031,167.473,167.5602,7077.0
2021-02-16 10:10:00,172.77,173.3,172.77,173.18,8558.0,167.3955,167.909,167.3955,167.7927,8558.0
2021-02-16 10:15:00,173.2,174.44,173.19,174.38,5469.0,167.8121,169.0135,167.8024,168.9554,5469.0
2021-02-16 10:20:00,174.45,174.77,174.35,174.77,8956.0,169.0232,169.3332,168.9263,169.3332,8956.0
2021-02-16 10:25:00,174.91,175.55,174.8,175.5,7592.0,169.4689,170.089,169.3623,170.0405,7592.0
2021-02-16 10:30:00,175.57,175.82,174.84,175.03,7019.0,170.1084,170.3506,169.4011,169.5852,7019.0
2021-02-16 10:35:00,175.02,175.4,174.78,175.3,6711.0,169.5755,169.9436,169.3429,169.8468,6711.0
2021-02-16 10:40:00,175.3,175.54,175.29,175.32,2714.0,169.8468,170.0793,169.8371,169.8661,2714.0
2021-02-16 10:45:00,175.37,175.37,174.52,174.71,4932.0,169.9146,169.9146,169.091,169.2751,4932.0
2021-02-16 10:50:00,174.59,175.15,174.56,175.0,4947.0,169.1588,169.7014,169.1298,169.5561,4947.0
2021-02-16 10:55:00,175.0,175.43,174.87,175.42,3275.0,169.5561,169.9727,169.4301,169.963,3275.0
2021-02-16 11:00:00,175.43,175.5,174.83,174.94,4338.0,169.9727,170.0405,169.3914,169.498,4338.0
2021-02-16 11:05:00,174.83,175.2,174.72,174.81,6058.0,169.3914,169.7499,169.2848,169.372,6058.0
2021-02-16 11:10:00,174.72,174.94,174.68,174.68,1700.0,169.2848,169.498,169.246,169.246,1700.0
2021-02-16 11:15:00,174.91,175.36,174.8,175.36,4635.0,169.4689,169.9049,169.3623,169.9049,4635.0
2021-02-16 11:20:00,175.25,175.95,175.18,175.95,5078.0,169.7983,170.4765,169.7305,170.4765,5078.0
2021-02-16 11:25:00,175.77,175.93,175.48,175.67,6632.0,170.3021,170.4572,170.0212,170.2052,6632.0
2021-02-16 11:30:00,175.75,175.99,175.6,175.74,9049.0,170.2828,170.5153,170.1374,170.2731,9049.0
2021-02-16 11:35:00,175.98,176.35,175.98,176.35,2754.0,170.5056,170.8641,170.5056,170.8641,2754.0
2021-02-16 11:40:00,176.25,176.31,176.06,176.09,2992.0,170.7672,170.8253,170.5831,170.6122,2992.0
2021-02-16 11:45:00,176.0,176.02,175.86,175.88,2964.0,170.525,170.5444,170.3893,170.4087,2964.0
2021-02-16 11:50:00,175.88,175.94,175.73,175.85,4248.0,170.4087,170.4669,170.2634,170.3796,4248.0
2021-02-16 11:55:00,175.85,176.26,175.85,176.25,3037.0,170.3796,170.7769,170.3796,170.7672,3037.0
2021-02-16 12:00:00,176.2,176.36,175.94,175.99,6623.0,170.7188,170.8738,170.4669,170.5153,6623.0
2021-02-16 12:05:00,176.05,176.05,175.7,175.71,2731.0,170.5734,170.5734,170.2343,170.244,2731.0
2021-02-16 12:10:00,175.65,176.12,175.65,176.0,3700.0,170.1859,170.6413,170.1859,170.525,3700.0
2021-02-16 12:15:00,176.01,176.12,175.89,176.11,5336.0,170.5347,170.6413,170.4184,170.6316,5336.0
2021-02-16 12:20:00,176.03,176.13,176.03,176.11,1721.0,170.5541,170.6509,170.5541,170.6316,1721.0
2021-02-16 12:25:00,176.03,176.08,175.8,175.86,5328.0,170.5541,170.6025,170.3312,170.3893,5328.0
2021-02-16 12:30:00,175.81,175.98,175.59,175.93,3665.0,170.3409,170.5056,170.1277,170.4572,3665.0
2021-02-16 12:35:00,175.93,176.01,175.69,175.75,3202.0,170.4572,170.5347,170.2246,170.2828,3202.0
2021-02-16 12:40:00,175.76,175.86,175.71,175.82,2353.0,170.2924,170.3893,170.244,170.3506,2353.0
2021-02-16 12:45:00,175.87,175.87,175.79,175.82,1082.0,170.399,170.399,170.3215,170.3506,1082.0
2021-02-16 12:50:00,175.81,175.81,175.6,175.74,3853.0,170.3409,170.3409,170.1374,170.2731,3853.0
2021-02-16 12:55:00,175.74,175.81,175.53,175.53,1619.0,170.2731,170.3409,170.0696,170.0696,1619.0
2021-02-16 13:00:00,175.69,175.7,175.53,175.61,1063.0,170.2246,170.2343,170.0696,170.1471,1063.0
2021-02-16 13:05:00,175.61,175.61,175.53,175.55,2298.0,170.1471,170.1471,170.0696,170.089,2298.0
2021-02-16 13:10:00,175.55,175.67,175.45,175.5,6165.0,170.089,170.2052,169.9921,170.0405,6165.0
2021-02-16 13:15:00,175.5,175.5,175.42,175.42,1077.0,170.0405,170.0405,169.963,169.963,1077.0
2021-02-16 13:20:00,175.42,175.45,175.4,175.42,1900.0,169.963,169.9921,169.9436,169.963,1900.0
2021-02-16 13:25:00,175.4,175.5,175.34,175.34,3773.0,169.9436,170.0405,169.8855,169.8855,3773.0
2021-02-16 13:30:00,175.38,175.6,175.35,175.56,3782.0,169.9243,170.1374,169.8952,170.0987,3782.0
2021-02-16 13:35:00,175.51,175.9,175.48,175.89,5432.0,170.0502,170.4281,170.0212,170.4184,5432.0
2021-02-16 13:40:00,175.84,176.71,175.84,176.71,3148.0,170.37,171.2129,170.37,171.2129,3148.0
2021-02-16 13:45:00,176.67,176.67,176.23,176.28,8890.0,171.1741,171.1741,170.7478,170.7963,8890.0
2021-02-16 13:50:00,176.32,176.35,176.31,176.31,1000.0,170.835,170.8641,170.8253,170.8253,1000.0
2021-02-16 13:55:00,176.31,176.4,176.02,176.11,8612.0,170.8253,170.9125,170.5444,170.6316,8612.0
2021-02-16 14:00:00,176.15,176.15,176.05,176.05,4063.0,170.6703,170.6703,170.5734,170.5734,4063.0
2021-02-16 14:05:00,176.15,176.2,175.94,175.94,2403.0,170.6703,170.7188,170.4669,170.4669,2403.0
2021-02-16 14:10:00,175.74,175.74,175.54,175.61,4218.0,170.2731,170.2731,170.0793,170.1471,4218.0
2021-02-16 14:15:00,175.66,175.95,175.66,175.93,2118.0,170.1956,170.4765,170.1956,170.4572,2118.0
2021-02-16 14:20:00,175.92,176.49,175.91,176.44,7291.0,170.4475,170.9997,170.4378,170.9513,7291.0
2021-02-16 14:25:00,176.42,176.45,176.36,176.39,7305.0,170.9319,170.961,170.8738,170.9029,7305.0
2021-02-16 14:30:00,176.33,176.52,176.12,176.13,6137.0,170.8447,171.0288,170.6413,170.6509,6137.0
2021-02-16 14:35:00,176.13,176.22,175.87,175.91,9935.0,170.6509,170.7381,170.399,170.4378,9935.0
2021-02-16 14:40:00,175.87,175.87,175.64,175.77,7530.0,170.399,170.399,170.1762,170.3021,7530.0
2021-02-16 14:45:00,175.8,175.86,175.35,175.39,6607.0,170.3312,170.3893,169.8952,169.934,6607.0
2021-02-16 14:50:00,175.42,175.42,175.29,175.32,6616.0,169.963,169.963,169.8371,169.8661,6616.0
2021-02-16 14:55:00,175.35,175.66,175.35,175.37,8742.0,169.8952,170.1956,169.8952,169.9146,8742.0
2021-02-16 15:00:00,175.36,175.36,175.05,175.06,31444.0,169.9049,169.9049,169.6045,169.6142,31444.0
2021-02-16 15:05:00,175.02,175.02,174.48,174.59,4936.0,169.5755,169.5755,169.0523,169.1588,4936.0
2021-02-16 15:10:00,174.61,174.61,174.45,174.56,6184.0,169.1782,169.1782,169.0232,169.1298,6184.0
2021-02-16 15:15:00,174.6,175.02,174.47,174.5,8668.0,169.1685,169.5755,169.0426,169.0716,8668.0
2021-02-16 15:20:00,174.55,174.78,174.51,174.77,7048.0,169.1201,169.3429,169.0813,169.3332,7048.0
2021-02-16 15:25:00,174.74,174.8,174.28,174.5,8554.0,169.3042,169.3623,168.8585,169.0716,8554.0
2021-02-16 15:30:00,174.5,174.61,174.35,174.49,6902.0,169.0716,169.1782,168.9263,169.062,6902.0
2021-02-16 15:35:00,174.5,174.58,174.37,174.37,9221.0,169.0716,169.1492,168.9457,168.9457,9221.0
2021-02-16 15:40:00,174.37,174.8,174.37,174.72,52924.0,168.9457,169.3623,168.9457,169.2848,52924.0
2021-02-16 15:45:00,174.76,174.85,174.46,174.61,30772.0,169.3236,169.4108,169.0329,169.1782,30772.0
2021-02-16 15:50:00,174.69,174.89,174.3,174.7,37679.0,169.2557,169.4495,168.8779,169.2654,37679.0
2021-02-16 15:55:00,174.7,174.84,174.48,174.84,64340.0,169.2654,169.4011,169.0523,169.4011,64340.0
2021-02-17 09:30:00,173.58,173.58,171.51,171.97,15704.0,168.1803,168.1803,166.1747,166.6203,15704.0
2021-02-17 09:35:00,172.25,172.32,171.61,171.97,6588.0,166.8916,166.9595,166.2715,166.6203,6588.0
2021-02-17 09:40:00,171.97,172.51,171.77,172.38,3482.0,166.6203,167.1436,166.4266,167.0176,3482.0
2021-02-17 09:45:00,172.28,172.5,172.03,172.44,3065.0,166.9207,167.1339,166.6785,167.0757,3065.0
2021-02-17 09:50:00,172.37,172.37,171.56,171.56,8882.0,167.0079,167.0079,166.2231,166.2231,8882.0
2021-02-17 09:55:00,171.74,171.74,171.39,171.49,5116.0,166.3975,166.3975,166.0584,166.1553,5116.0
2021-02-17 10:00:00,171.49,171.81,171.43,171.81,5170.0,166.1553,166.4653,166.0971,166.4653,5170.0
2021-02-17 10:05:00,171.81,172.36,171.79,172.35,2708.0,166.4653,166.9982,166.4459,166.9885,2708.0
2021-02-17 10:10:00,172.28,172.42,171.96,171.97,2666.0,166.9207,167.0564,166.6107,166.6203,2666.0
2021-02-17 10:15:00,171.96,172.63,171.96,172.61,12409.0,166.6107,167.2598,166.6107,167.2404,12409.0
2021-02-17 10:20:00,172.65,172.66,172.38,172.38,1711.0,167.2792,167.2889,167.0176,167.0176,1711.0
2021-02-17 10:25:00,172.44,172.44,172.26,172.26,2000.0,167.0757,167.0757,166.9013,166.9013,2000.0
2021-02-17 10:30:00,172.08,172.13,171.65,171.77,7919.0,166.7269,166.7754,166.3103,166.4266,7919.0
2021-02-17 10:35:00,171.84,172.34,171.84,172.31,7111.0,166.4944,166.9788,166.4944,166.9498,7111.0
2021-02-17 10:40:00,172.29,172.7,172.21,172.69,7683.0,166.9304,167.3276,166.8529,167.318,7683.0
2021-02-17 10:45:00,172.68,173.0,172.68,172.93,3116.0,167.3083,167.6183,167.3083,167.5505,3116.0
2021-02-17 10:50:00,173.01,173.38,172.93,173.38,8137.0,167.628,167.9865,167.5505,167.9865,8137.0
2021-02-17 10:55:00,173.4,174.06,173.38,173.56,8299.0,168.0059,168.6453,167.9865,168.1609,8299.0
2021-02-17 11:00:00,173.5,173.61,173.28,173.34,5099.0,168.1028,168.2093,167.8896,167.9477,5099.0
2021-02-17 11:05:00,173.25,173.27,172.85,172.85,4466.0,167.8605,167.8799,167.473,167.473,4466.0
2021-02-17 11:10:00,172.89,173.15,172.66,173.15,7216.0,167.5117,167.7636,167.2889,167.7636,7216.0
2021-02-17 11:15:00,173.03,173.14,172.73,172.9,5375.0,167.6474,167.754,167.3567,167.5214,5375.0
2021-02-17 11:20:00,172.75,173.14,172.71,173.1,8950.0,167.3761,167.754,167.3373,167.7152,8950.0
2021-02-17 11:25:00,173.05,173.15,172.53,172.53,6726.0,167.6668,167.7636,167.1629,167.1629,6726.0
2021-02-17 11:30:00,172.54,173.1,172.54,173.07,6892.0,167.1726,167.7152,167.1726,167.6861,6892.0
2021-02-17 11:35:00,173.13,173.49,173.1,173.33,5906.0,167.7443,168.0931,167.7152,167.938,5906.0
2021-02-17 11:40:00,173.35,173.62,173.22,173.48,23228.0,167.9574,168.219,167.8315,168.0834,23228.0
2021-02-17 11:45:00,173.41,173.69,173.4,173.62,4617.0,168.0156,168.2868,168.0059,168.219,4617.0
2021-02-17 11:50:00,173.62,173.84,173.62,173.84,4617.0,168.219,168.4322,168.219,168.4322,4617.0
2021-02-17 11:55:00,173.81,173.95,173.81,173.84,5481.0,168.4031,168.5388,168.4031,168.4322,5481.0
2021-02-17 12:00:00,173.88,174.28,173.82,174.28,10258.0,168.4709,168.8585,168.4128,168.8585,10258.0
2021-02-17 12:05:00,174.3,174.3,173.86,174.0,15251.0,168.8779,168.8779,168.4516,168.5872,15251.0
2021-02-17 12:10:00,173.99,174.22,173.97,173.98,3867.0,168.5775,168.8004,168.5581,168.5678,3867.0
2021-02-17 12:15:00,173.99,174.23,173.98,174.2,7195.0,168.5775,168.81,168.5678,168.781,7195.0
2021-02-17 12:20:00,174.22,174.3,174.08,174.3,5808.0,168.8004,168.8779,168.6647,168.8779,5808.0
2021-02-17 12:25:00,174.28,174.6,174.24,174.57,5798.0,168.8585,169.1685,168.8197,169.1395,5798.0
2021-02-17 12:30:00,174.62,174.77,174.5,174.7,6545.0,169.1879,169.3332,169.0716,169.2654,6545.0
2021-02-17 12:35:00,174.7,174.78,174.5,174.77,7085.0,169.2654,169.3429,169.0716,169.3332,7085.0
2021-02-17 12:40:00,174.82,174.82,174.57,174.67,5776.0,169.3817,169.3817,169.1395,169.2364,5776.0
2021-02-17 12:45:00,174.64,174.64,174.3,174.62,8108.0,169.2073,169.2073,168.8779,169.1879,8108.0
2021-02-17 12:50:00,174.61,174.81,174.6,174.81,5486.0,169.1782,169.372,169.1685,169.372,5486.0
2021-02-17 12:55:00,174.77,174.77,174.51,174.66,7152.0,169.3332,169.3332,169.0813,169.2267,7152.0
2021-02-17 13:00:00,174.73,174.81,174.64,174.69,2934.0,169.2945,169.372,169.2073,169.2557,2934.0
2021-02-17 13:05:00,174.72,174.83,174.71,174.83,2082.0,169.2848,169.3914,169.2751,169.3914,2082.0
2021-02-17 13:10:00,174.78,174.82,174.33,174.55,7141.0,169.3429,169.3817,168.9069,169.1201,7141.0
2021-02-17 13:15:00,174.5,174.88,174.44,174.8,10238.0,169.0716,169.4398,169.0135,169.3623,10238.0
2021-02-17 13:20:00,174.87,175.04,174.81,175.04,7889.0,169.4301,169.5948,169.372,169.5948,7889.0
2021-02-17 13:25:00,174.95,175.1,174.91,175.1,6728.0,169.5076,169.653,169.4689,169.653,6728.0
2021-02-17 13:30:00,175.05,175.09,174.92,175.01,5176.0,169.6045,169.6433,169.4786,169.5658,5176.0
2021-02-17 13:35:00,175.05,175.21,175.05,175.08,5545.0,169.6045,169.7596,169.6045,169.6336,5545.0
2021-02-17 13:40:00,175.03,175.13,174.92,175.06,8255.0,169.5852,169.682,169.4786,169.6142,8255.0
2021-02-17 13:45:00,175.06,175.45,175.01,175.35,9998.0,169.6142,169.9921,169.5658,169.8952,9998.0
2021-02-17 13:50:00,175.36,175.6,175.32,175.32,12947.0,169.9049,170.1374,169.8661,169.8661,12947.0
2021-02-17 13:55:00,175.34,175.46,175.2,175.32,16131.0,169.8855,170.0018,169.7499,169.8661,16131.0
2021-02-17 14:00:00,175.42,175.59,174.95,174.99,12639.0,169.963,170.1277,169.5076,169.5464,12639.0
2021-02-17 14:05:00,174.99,175.04,174.83,175.0,7188.0,169.5464,169.5948,169.3914,169.5561,7188.0
2021-02-17 14:10:00,175.0,175.5,175.0,175.43,8541.0,169.5561,170.0405,169.5561,169.9727,8541.0
2021-02-17 14:15:00,175.52,175.56,175.36,175.53,5748.0,170.0599,170.0987,169.9049,170.0696,5748.0
2021-02-17 14:20:00,175.53,175.53,175.16,175.43,13389.0,170.0696,170.0696,169.7111,169.9727,13389.0
2021-02-17 14:25:00,175.38,175.5,175.37,175.46,5088.0,169.9243,170.0405,169.9146,170.0018,5088.0
2021-02-17 14:30:00,175.44,175.44,174.62,174.97,13009.0,169.9824,169.9824,169.1879,169.527,13009.0
2021-02-17 14:35:00,175.0,175.12,174.76,175.06,11654.0,169.5561,169.6724,169.3236,169.6142,11654.0
2021-02-17 14:40:00,175.07,175.47,175.07,175.42,7900.0,169.6239,170.0115,169.6239,169.963,7900.0
2021-02-17 14:45:00,175.39,175.44,175.12,175.34,4311.0,169.934,169.9824,169.6724,169.8855,4311.0
2021-02-17 14:50:00,175.32,175.52,175.32,175.5,5207.0,169.8661,170.0599,169.8661,170.0405,5207.0
2021-02-17 14:55:00,175.54,175.68,175.54,175.62,1872.0,170.0793,170.2149,170.0793,170.1568,1872.0
2021-02-17 15:00:00,175.62,175.71,175.5,175.56,4006.0,170.1568,170.244,170.0405,170.0987,4006.0
2021-02-17 15:05:00,175.64,175.83,175.6,175.83,3517.0,170.1762,170.3603,170.1374,170.3603,3517.0
2021-02-17 15:10:00,175.85,176.15,175.81,176.03,10153.0,170.3796,170.6703,170.3409,170.5541,10153.0
2021-02-17 15:15:00,176.03,176.17,176.03,176.1,2717.0,170.5541,170.6897,170.5541,170.6219,2717.0
2021-02-17 15:20:00,176.17,176.17,175.75,175.93,9560.0,170.6897,170.6897,170.2828,170.4572,9560.0
2021-02-17 15:25:00,176.02,176.05,175.59,176.03,10469.0,170.5444,170.5734,170.1277,170.5541,10469.0
2021-02-17 15:30:00,176.01,176.08,175.9,176.03,9208.0,170.5347,170.6025,170.4281,170.5541,9208.0
2021-02-17 15:35:00,176.08,176.15,176.02,176.11,11428.0,170.6025,170.6703,170.5444,170.6316,11428.0
2021-02-17 15:40:00,176.11,176.12,175.95,175.96,16149.0,170.6316,170.6413,170.4765,170.4862,16149.0
2021-02-17 15:45:00,175.99,176.16,175.96,176.05,9534.0,170.5153,170.68,170.4862,170.5734,9534.0
2021-02-17 15:50:00,176.11,176.2,176.02,176.2,20910.0,170.6316,170.7188,170.5444,170.7188,20910.0
2021-02-17 15:55:00,176.21,176.82,176.17,176.59,76528.0,170.7285,171.3195,170.6897,171.0966,76528.0
2021-02-18 09:30:00,176.05,176.66,175.9,176.66,7980.0,170.5734,171.1645,170.4281,171.1645,7980.0
2021-02-18 09:35:00,176.77,177.05,176.77,177.03,1400.0,171.271,171.5423,171.271,171.5229,1400.0
2021-02-18 09:40:00,177.32,177.61,177.31,177.59,2201.0,171.8039,172.0849,171.7942,172.0655,2201.0
2021-02-18 09:45:00,177.63,178.41,177.56,178.41,7995.0,172.1043,172.86,172.0365,172.86,7995.0
2021-02-18 09:50:00,178.41,178.41,178.04,178.04,9589.0,172.86,172.86,172.5015,172.5015,9589.0
2021-02-18 09:55:00,178.06,178.26,177.97,178.16,5600.0,172.5209,172.7147,172.4337,172.6178,5600.0
2021-02-18 10:00:00,178.28,178.34,177.49,177.49,6519.0,172.7341,172.7922,171.9686,171.9686,6519.0
2021-02-18 10:05:00,177.22,177.36,176.97,177.26,4263.0,171.707,171.8427,171.4648,171.7458,4263.0
2021-02-18 10:10:00,177.28,177.61,177.15,177.61,3602.0,171.7652,172.0849,171.6392,172.0849,3602.0
2021-02-18 10:15:00,177.5,177.61,177.34,177.61,8314.0,171.9783,172.0849,171.8233,172.0849,8314.0
2021-02-18 10:20:00,177.59,177.61,177.46,177.61,3796.0,172.0655,172.0849,171.9396,172.0849,3796.0
2021-02-18 10:25:00,177.61,177.66,176.83,176.99,7334.0,172.0849,172.1333,171.3292,171.4842,7334.0
2021-02-18 10:30:00,176.99,177.16,176.98,177.16,1700.0,171.4842,171.6489,171.4745,171.6489,1700.0
2021-02-18 10:35:00,177.06,177.58,176.83,177.58,6870.0,171.552,172.0558,171.3292,172.0558,6870.0
2021-02-18 10:40:00,177.56,177.8,177.52,177.78,2688.0,172.0365,172.269,171.9977,172.2496,2688.0
2021-02-18 10:45:00,177.72,177.87,177.61,177.81,4125.0,172.1915,172.3368,172.0849,172.2787,4125.0
2021-02-18 10:50:00,177.75,178.33,177.74,178.33,2328.0,172.2205,172.7825,172.2109,172.7825,2328.0
2021-02-18 10:55:00,178.26,178.33,177.75,177.75,5205.0,172.7147,172.7825,172.2205,172.2205,5205.0
2021-02-18 11:00:00,177.75,178.15,177.74,177.87,5338.0,172.2205,172.6081,172.2109,172.3368,5338.0
2021-02-18 11:05:00,177.69,178.01,177.69,178.0,6861.0,172.1624,172.4725,172.1624,172.4628,6861.0
2021-02-18 11:10:00,177.98,178.02,177.9,178.02,2464.0,172.4434,172.4821,172.3659,172.4821,2464.0
2021-02-18 11:15:00,178.04,178.05,177.74,177.81,4693.0,172.5015,172.5112,172.2109,172.2787,4693.0
2021-02-18 11:20:00,177.75,177.87,177.67,177.67,4203.0,172.2205,172.3368,172.143,172.143,4203.0
2021-02-18 11:25:00,177.59,177.61,177.46,177.56,2260.0,172.0655,172.0849,171.9396,172.0365,2260.0
2021-02-18 11:30:00,177.54,178.02,177.54,177.75,4004.0,172.0171,172.4821,172.0171,172.2205,4004.0
2021-02-18 11:35:00,177.72,177.89,177.7,177.7,400.0,172.1915,172.3562,172.1721,172.1721,400.0
2021-02-18 11:40:00,177.75,177.88,177.75,177.81,1781.0,172.2205,172.3465,172.2205,172.2787,1781.0
2021-02-18 11:45:00,177.86,178.2,177.8,178.2,4322.0,172.3271,172.6565,172.269,172.6565,4322.0
2021-02-18 11:50:00,178.27,178.36,177.91,178.23,21790.0,172.7244,172.8116,172.3756,172.6856,21790.0
2021-02-18 11:55:00,178.25,178.37,178.25,178.31,700.0,172.705,172.8213,172.705,172.7631,700.0
2021-02-18 12:00:00,178.31,178.44,178.3,178.34,5480.0,172.7631,172.8891,172.7534,172.7922,5480.0
2021-02-18 12:05:00,178.34,178.66,178.25,178.45,4600.0,172.7922,173.1022,172.705,172.8988,4600.0
2021-02-18 12:10:00,178.55,178.84,178.45,178.84,3306.0,172.9957,173.2766,172.8988,173.2766,3306.0
2021-02-18 12:15:00,178.75,178.91,178.72,178.83,1900.0,173.1894,173.3445,173.1604,173.2669,1900.0
2021-02-18 12:20:00,178.71,178.82,178.41,178.41,3508.0,173.1507,173.2573,172.86,172.86,3508.0
2021-02-18 12:25:00,178.43,178.44,178.17,178.25,4300.0,172.8794,172.8891,172.6275,172.705,4300.0
2021-02-18 12:30:00,178.34,178.45,178.24,178.24,6297.0,172.7922,172.8988,172.6953,172.6953,6297.0
2021-02-18 12:35:00,178.21,178.21,177.85,177.87,1283.0,172.6662,172.6662,172.3174,172.3368,1283.0
2021-02-18 12:40:00,177.91,177.91,177.4,177.4,2732.0,172.3756,172.3756,171.8814,171.8814,2732.0
2021-02-18 12:45:00,177.38,177.52,177.35,177.39,2426.0,171.8621,171.9977,171.833,171.8717,2426.0
2021-02-18 12:50:00,177.27,177.27,177.05,177.05,928.0,171.7555,171.7555,171.5423,171.5423,928.0
2021-02-18 12:55:00,177.14,177.21,177.06,177.06,4412.0,171.6295,171.6973,171.552,171.552,4412.0
2021-02-18 13:00:00,177.09,177.14,176.98,177.14,4667.0,171.5811,171.6295,171.4745,171.6295,4667.0
2021-02-18 13:05:00,177.07,177.22,177.07,177.14,3327.0,171.5617,171.707,171.5617,171.6295,3327.0
2021-02-18 13:10:00,177.25,177.34,176.86,177.11,6442.0,171.7361,171.8233,171.3582,171.6005,6442.0
2021-02-18 13:15:00,177.03,177.18,176.95,177.15,4425.0,171.5229,171.6683,171.4454,171.6392,4425.0
2021-02-18 13:20:00,177.15,177.24,177.1,177.21,2420.0,171.6392,171.7264,171.5908,171.6973,2420.0
2021-02-18 13:25:00,177.17,177.25,177.1,177.11,3394.0,171.6586,171.7361,171.5908,171.6005,3394.0
2021-02-18 13:30:00,177.11,177.34,177.08,177.34,3116.0,171.6005,171.8233,171.5714,171.8233,3116.0
2021-02-18 13:35:00,177.43,177.43,177.08,177.08,4797.0,171.9105,171.9105,171.5714,171.5714,4797.0
2021-02-18 13:40:00,177.16,177.16,177.11,177.12,1021.0,171.6489,171.6489,171.6005,171.6101,1021.0
2021-02-18 13:45:00,177.09,177.11,177.0,177.09,4560.0,171.5811,171.6005,171.4939,171.5811,4560.0
2021-02-18 13:50:00,177.11,177.14,177.02,177.1,1922.0,171.6005,171.6295,171.5133,171.5908,1922.0
2021-02-18 13:55:00,177.14,177.14,176.91,176.94,29121.0,171.6295,171.6295,171.4067,171.4357,29121.0
2021-02-18 14:00:00,177.04,177.25,176.94,177.12,5812.0,171.5326,171.7361,171.4357,171.6101,5812.0
2021-02-18 14:05:00,177.17,177.17,176.88,176.95,5129.0,171.6586,171.6586,171.3776,171.4454,5129.0
2021-02-18 14:10:00,177.02,177.12,176.96,177.05,4128.0,171.5133,171.6101,171.4551,171.5423,4128.0
2021-02-18 14:15:00,177.26,177.28,176.92,176.96,6863.0,171.7458,171.7652,171.4164,171.4551,6863.0
2021-02-18 14:20:00,176.99,177.11,176.87,176.99,9161.0,171.4842,171.6005,171.3679,171.4842,9161.0
2021-02-18 14:25:00,176.98,177.3,176.97,177.14,3035.0,171.4745,171.7845,171.4648,171.6295,3035.0
2021-02-18 14:30:00,177.13,177.13,176.93,176.99,3557.0,171.6198,171.6198,171.4261,171.4842,3557.0
2021-02-18 14:35:00,177.1,177.16,177.06,177.06,2405.0,171.5908,171.6489,171.552,171.552,2405.0
2021-02-18 14:40:00,177.07,177.11,177.03,177.06,2135.0,171.5617,171.6005,171.5229,171.552,2135.0
2021-02-18 14:45:00,177.05,177.08,176.53,176.81,67078.0,171.5423,171.5714,171.0385,171.3098,67078.0
2021-02-18 14:50:00,176.86,177.0,176.86,176.96,31125.0,171.3582,171.4939,171.3582,171.4551,31125.0
2021-02-18 14:55:00,176.99,176.99,176.74,176.83,13441.0,171.4842,171.4842,171.242,171.3292,13441.0
2021-02-18 15:00:00,176.9,176.96,176.76,176.89,6183.0,171.397,171.4551,171.2613,171.3873,6183.0
2021-02-18 15:05:00,176.86,177.02,176.79,177.02,7766.0,171.3582,171.5133,171.2904,171.5133,7766.0
2021-02-18 15:10:00,176.96,177.0,176.92,176.99,7280.0,171.4551,171.4939,171.4164,171.4842,7280.0
2021-02-18 15:15:00,176.99,177.18,176.99,177.12,4482.0,171.4842,171.6683,171.4842,171.6101,4482.0
2021-02-18 15:20:00,177.12,177.12,177.01,177.08,6410.0,171.6101,171.6101,171.5036,171.5714,6410.0
2021-02-18 15:25:00,177.12,177.25,177.11,177.18,5339.0,171.6101,171.7361,171.6005,171.6683,5339.0
2021-02-18 15:30:00,177.18,177.29,177.15,177.15,5363.0,171.6683,171.7749,171.6392,171.6392,5363.0
2021-02-18 15:35:00,177.19,177.21,176.85,176.97,14835.0,171.678,171.6973,171.3485,171.4648,14835.0
2021-02-18 15:40:00,176.97,177.2,176.94,177.17,10842.0,171.4648,171.6877,171.4357,171.6586,10842.0
2021-02-18 15:45:00,177.2,177.3,177.0,177.08,14759.0,171.6877,171.7845,171.4939,171.5714,14759.0
2021-02-18 15:50:00,177.17,177.28,177.03,177.19,21753.0,171.6586,171.7652,171.5229,171.678,21753.0
2021-02-18 15:55:00,177.13,177.96,177.13,177.57,88613.0,171.6198,172.424,171.6198,172.0461,88613.0
2021-02-19 09:30:00,177.17,177.2,176.87,176.99,24146.0,172.0378,172.0669,171.7465,171.863,24146.0
2021-02-19 09:35:00,176.8,176.82,176.29,176.34,3262.0,171.6785,171.6979,171.1833,171.2318,3262.0
2021-02-19 09:40:00,176.27,176.74,176.27,176.62,8300.0,171.1639,171.6203,171.1639,171.5037,8300.0
2021-02-19 09:45:00,176.75,176.75,176.26,176.51,14281.0,171.63,171.63,171.1542,171.3969,14281.0
2021-02-19 09:50:00,176.3,176.92,176.29,176.71,7464.0,171.193,171.795,171.1833,171.5911,7464.0
2021-02-19 09:55:00,176.62,177.95,176.62,177.94,2742.0,171.5037,172.7952,171.5037,172.7855,2742.0
2021-02-19 10:00:00,177.88,178.49,177.82,178.28,10536.0,172.7272,173.3196,172.669,173.1156,10536.0
2021-02-19 10:05:00,178.18,178.18,177.7,177.7,2200.0,173.0185,173.0185,172.5525,172.5525,2200.0
2021-02-19 10:10:00,177.78,177.78,177.09,177.09,900.0,172.6301,172.6301,171.9601,171.9601,900.0
2021-02-19 10:15:00,177.21,177.7,177.08,177.59,4485.0,172.0766,172.5525,171.9504,172.4456,4485.0
2021-02-19 10:20:00,177.59,177.59,176.33,176.33,30344.0,172.4456,172.4456,171.2221,171.2221,30344.0
2021-02-19 10:25:00,176.43,176.69,176.41,176.58,5818.0,171.3192,171.5717,171.2998,171.4649,5818.0
2021-02-19 10:30:00,176.6,176.96,176.26,176.53,10870.0,171.4843,171.8339,171.1542,171.4163,10870.0
2021-02-19 10:35:00,176.61,177.03,176.53,176.64,5785.0,171.494,171.9019,171.4163,171.5232,5785.0
2021-02-19 10:40:00,176.89,176.89,176.54,176.69,5235.0,171.7659,171.7659,171.4261,171.5717,5235.0
2021-02-19 10:45:00,176.7,176.86,176.58,176.68,5887.0,171.5814,171.7368,171.4649,171.562,5887.0
2021-02-19 10:50:00,176.79,176.92,176.78,176.86,1800.0,171.6688,171.795,171.6591,171.7368,1800.0
2021-02-19 10:55:00,176.87,176.94,176.65,176.86,12054.0,171.7465,171.8145,171.5329,171.7368,12054.0
2021-02-19 11:00:00,176.89,177.12,176.77,177.03,8833.0,171.7659,171.9893,171.6494,171.9019,8833.0
2021-02-19 11:05:00,177.17,177.3,177.12,177.12,2961.0,172.0378,172.164,171.9893,171.9893,2961.0
2021-02-19 11:10:00,177.06,177.08,177.03,177.08,1200.0,171.931,171.9504,171.9019,171.9504,1200.0
2021-02-19 11:15:00,177.04,177.18,176.94,177.14,4895.0,171.9116,172.0475,171.8145,172.0087,4895.0
2021-02-19 11:20:00,177.02,177.14,176.9,176.91,2901.0,171.8921,172.0087,171.7756,171.7853,2901.0
2021-02-19 11:25:00,176.9,177.09,176.9,177.0,3000.0,171.7756,171.9601,171.7756,171.8727,3000.0
2021-02-19 11:30:00,176.99,177.16,176.9,176.96,2911.0,171.863,172.0281,171.7756,171.8339,2911.0
2021-02-19 11:35:00,176.98,177.27,176.96,177.21,4016.0,171.8533,172.1349,171.8339,172.0766,4016.0
2021-02-19 11:40:00,177.28,177.32,177.13,177.14,1800.0,172.1446,172.1835,171.999,172.0087,1800.0
2021-02-19 11:45:00,177.1,177.21,177.03,177.03,2500.0,171.9698,172.0766,171.9019,171.9019,2500.0
2021-02-19 11:50:00,177.04,177.1,176.98,177.09,5355.0,171.9116,171.9698,171.8533,171.9601,5355.0
2021-02-19 11:55:00,177.15,177.25,177.06,177.12,2431.0,172.0184,172.1155,171.931,171.9893,2431.0
2021-02-19 12:00:00,177.19,177.19,176.92,176.96,2401.0,172.0572,172.0572,171.795,171.8339,2401.0
2021-02-19 12:05:00,176.95,177.11,176.92,176.92,23524.0,171.8242,171.9795,171.795,171.795,23524.0
2021-02-19 12:10:00,177.0,177.13,176.93,176.99,2900.0,171.8727,171.999,171.8048,171.863,2900.0
2021-02-19 12:15:00,176.99,177.01,176.9,176.93,900.0,171.863,171.8824,171.7756,171.8048,900.0
2021-02-19 12:20:00,176.94,177.18,176.9,177.02,8999.0,171.8145,172.0475,171.7756,171.8921,8999.0
2021-02-19 12:25:00,177.03,177.05,176.86,177.01,7177.0,171.9019,171.9213,171.7368,171.8824,7177.0
2021-02-19 12:30:00,177.0,177.11,176.95,177.02,2711.0,171.8727,171.9795,171.8242,171.8921,2711.0
2021-02-19 12:35:00,177.09,177.09,176.89,176.99,7515.0,171.9601,171.9601,171.7659,171.863,7515.0
2021-02-19 12:40:00,176.97,177.06,176.94,177.02,3101.0,171.8436,171.931,171.8145,171.8921,3101.0
2021-02-19 12:45:00,177.0,177.11,176.98,177.01,3021.0,171.8727,171.9795,171.8533,171.8824,3021.0
2021-02-19 12:50:00,177.03,177.07,176.94,177.06,2328.0,171.9019,171.9407,171.8145,171.931,2328.0
2021-02-19 12:55:00,177.08,177.09,176.98,177.07,1946.0,171.9504,171.9601,171.8533,171.9407,1946.0
2021-02-19 13:00:00,177.04,177.04,176.88,176.99,2763.0,171.9116,171.9116,171.7562,171.863,2763.0
2021-02-19 13:05:00,176.96,177.01,176.85,176.91,22528.0,171.8339,171.8824,171.7271,171.7853,22528.0
2021-02-19 13:10:00,176.89,177.04,176.83,177.04,6633.0,171.7659,171.9116,171.7077,171.9116,6633.0
2021-02-19 13:15:00,177.0,177.12,176.97,177.03,2238.0,171.8727,171.9893,171.8436,171.9019,2238.0
2021-02-19 13:20:00,177.03,177.11,176.97,177.05,2500.0,171.9019,171.9795,171.8436,171.9213,2500.0
2021-02-19 13:25:00,176.97,177.05,176.96,177.0,4932.0,171.8436,171.9213,171.8339,171.8727,4932.0
2021-02-19 13:30:00,177.0,177.04,176.91,177.0,13364.0,171.8727,171.9116,171.7853,171.8727,13364.0
2021-02-19 13:35:00,176.97,177.06,176.95,177.0,7766.0,171.8436,171.931,171.8242,171.8727,7766.0
2021-02-19 13:40:00,177.0,177.03,176.89,176.97,6770.0,171.8727,171.9019,171.7659,171.8436,6770.0
2021-02-19 13:45:00,176.97,177.03,176.97,177.0,4597.0,171.8436,171.9019,171.8436,171.8727,4597.0
2021-02-19 13:50:00,176.98,177.02,176.71,176.71,12116.0,171.8533,171.8921,171.5911,171.5911,12116.0
2021-02-19 13:55:00,176.78,176.78,176.1,176.1,3892.0,171.6591,171.6591,170.9988,170.9988,3892.0
2021-02-19 14:00:00,176.17,176.25,175.64,175.65,24154.0,171.0668,171.1445,170.5521,170.5618,24154.0
2021-02-19 14:05:00,175.75,175.91,175.55,175.63,6208.0,170.6589,170.8143,170.4647,170.5424,6208.0
2021-02-19 14:10:00,175.65,175.88,175.65,175.88,4583.0,170.5618,170.7852,170.5618,170.7852,4583.0
2021-02-19 14:15:00,175.86,176.16,175.72,176.0,8067.0,170.7658,171.0571,170.6298,170.9017,8067.0
2021-02-19 14:20:00,175.95,175.95,175.5,175.5,4420.0,170.8531,170.8531,170.4162,170.4162,4420.0
2021-02-19 14:25:00,175.55,175.65,175.49,175.54,7485.0,170.4647,170.5618,170.4065,170.455,7485.0
2021-02-19 14:30:00,175.59,175.84,175.59,175.84,2899.0,170.5036,170.7463,170.5036,170.7463,2899.0
2021-02-19 14:35:00,175.92,176.08,175.92,176.06,1801.0,170.824,170.9794,170.824,170.96,1801.0
2021-02-19 14:40:00,176.07,176.17,175.95,176.17,2637.0,170.9697,171.0668,170.8531,171.0668,2637.0
2021-02-19 14:45:00,176.13,176.14,175.97,176.14,6195.0,171.0279,171.0376,170.8726,171.0376,6195.0
2021-02-19 14:50:00,176.15,176.22,176.08,176.22,3930.0,171.0474,171.1153,170.9794,171.1153,3930.0
2021-02-19 14:55:00,176.24,176.37,176.21,176.34,5562.0,171.1347,171.261,171.1056,171.2318,5562.0
2021-02-19 15:00:00,176.34,176.35,176.11,176.27,6383.0,171.2318,171.2416,171.0085,171.1639,6383.0
2021-02-19 15:05:00,176.27,176.44,176.24,176.44,5053.0,171.1639,171.3289,171.1347,171.3289,5053.0
2021-02-19 15:10:00,176.47,176.77,176.47,176.64,5049.0,171.3581,171.6494,171.3581,171.5232,5049.0
2021-02-19 15:15:00,176.66,176.82,176.51,176.82,8811.0,171.5426,171.6979,171.3969,171.6979,8811.0
2021-02-19 15:20:00,176.85,176.89,176.74,176.79,8452.0,171.7271,171.7659,171.6203,171.6688,8452.0
2021-02-19 15:25:00,176.79,177.08,176.79,177.05,5764.0,171.6688,171.9504,171.6688,171.9213,5764.0
2021-02-19 15:30:00,177.01,177.23,176.98,177.13,10283.0,171.8824,172.0961,171.8533,171.999,10283.0
2021-02-19 15:35:00,177.09,177.67,177.05,177.53,13984.0,171.9601,172.5233,171.9213,172.3874,13984.0
2021-02-19 15:40:00,177.51,177.72,177.28,177.43,10960.0,172.368,172.5719,172.1446,172.2903,10960.0
2021-02-19 15:45:00,177.47,177.47,176.86,176.92,10839.0,172.3291,172.3291,171.7368,171.795,10839.0
2021-02-19 15:50:00,176.78,176.98,176.2,176.2,29482.0,171.6591,171.8533,171.0959,171.0959,29482.0
2021-02-19 15:55:00,176.2,176.63,176.09,176.58,55544.0,171.0959,171.5134,170.9891,171.4649,55544.0
2021-02-22 09:30:00,177.5,177.75,176.25,176.6,16376.0,172.3582,172.601,171.1445,171.4843,16376.0
2021-02-22 09:35:00,176.1,176.91,174.79,175.19,5868.0,170.9988,171.7853,169.7267,170.1152,5868.0
2021-02-22 09:40:00,175.3,175.46,174.86,174.9,4902.0,170.222,170.3773,169.7947,169.8336,4902.0
2021-02-22 09:45:00,174.88,175.04,174.04,174.94,9224.0,169.8141,169.9695,168.9985,169.8724,9224.0
2021-02-22 09:50:00,174.95,175.24,174.81,175.09,7718.0,169.8821,170.1637,169.7462,170.0181,7718.0
2021-02-22 09:55:00,175.16,175.28,175.0,175.24,8167.0,170.086,170.2026,169.9307,170.1637,8167.0
2021-02-22 10:00:00,175.26,175.31,175.0,175.05,8130.0,170.1831,170.2317,169.9307,169.9792,8130.0
2021-02-22 10:05:00,175.0,175.0,174.22,174.6,14081.0,169.9307,169.9307,169.1733,169.5423,14081.0
2021-02-22 10:10:00,174.78,175.26,174.77,175.15,43447.0,169.717,170.1831,169.7073,170.0763,43447.0
2021-02-22 10:15:00,175.03,175.45,174.85,174.92,24689.0,169.9598,170.3676,169.785,169.853,24689.0
2021-02-22 10:20:00,174.92,175.05,174.83,174.84,3337.0,169.853,169.9792,169.7656,169.7753,3337.0
2021-02-22 10:25:00,174.94,175.41,174.93,175.07,20198.0,169.8724,170.3288,169.8627,169.9986,20198.0
2021-02-22 10:30:00,175.0,175.22,174.84,175.07,7705.0,169.9307,170.1443,169.7753,169.9986,7705.0
2021-02-22 10:35:00,175.1,175.44,175.0,175.43,9725.0,170.0278,170.3579,169.9307,170.3482,9725.0
2021-02-22 10:40:00,175.46,175.46,175.13,175.13,3434.0,170.3773,170.3773,170.0569,170.0569,3434.0
2021-02-22 10:45:00,175.09,175.09,174.94,175.02,7324.0,170.0181,170.0181,169.8724,169.9501,7324.0
2021-02-22 10:50:00,175.0,175.26,174.87,174.93,38806.0,169.9307,170.1831,169.8044,169.8627,38806.0
2021-02-22 10:55:00,174.9,175.07,174.9,174.95,10492.0,169.8336,169.9986,169.8336,169.8821,10492.0
2021-02-22 11:00:00,174.9,174.91,173.79,173.8,13024.0,169.8336,169.8433,168.7557,168.7654,13024.0
2021-02-22 11:05:00,173.74,173.92,173.49,173.73,4601.0,168.7072,168.8819,168.4644,168.6975,4601.0
2021-02-22 11:10:00,173.67,173.67,173.08,173.12,2502.0,168.6392,168.6392,168.0663,168.1051,2502.0
2021-02-22 11:15:00,173.0,173.0,172.33,172.4,6393.0,167.9886,167.9886,167.338,167.406,6393.0
2021-02-22 11:20:00,172.37,172.37,171.67,171.8,2600.0,167.3768,167.3768,166.6971,166.8234,2600.0
2021-02-22 11:25:00,171.61,172.22,171.52,172.02,5903.0,166.6389,167.2312,166.5515,167.037,5903.0
2021-02-22 11:30:00,172.0,172.16,171.55,171.55,4485.0,167.0176,167.1729,166.5806,166.5806,4485.0
2021-02-22 11:35:00,171.63,172.01,171.52,171.67,8330.0,166.6583,167.0273,166.5515,166.6971,8330.0
2021-02-22 11:40:00,171.68,171.68,171.3,171.3,5069.0,166.7068,166.7068,166.3378,166.3378,5069.0
2021-02-22 11:45:00,171.34,171.34,170.9,171.09,7500.0,166.3767,166.3767,165.9494,166.1339,7500.0
2021-02-22 11:50:00,171.14,171.35,171.02,171.13,4410.0,166.1825,166.3864,166.066,166.1728,4410.0
2021-02-22 11:55:00,171.14,171.26,171.04,171.04,4356.0,166.1825,166.299,166.0854,166.0854,4356.0
2021-02-22 12:00:00,171.06,171.07,170.88,170.97,2116.0,166.1048,166.1145,165.93,166.0174,2116.0
2021-02-22 12:05:00,171.03,171.24,171.0,171.02,3034.0,166.0757,166.2796,166.0465,166.066,3034.0
2021-02-22 12:10:00,171.0,171.0,170.68,170.88,1971.0,166.0465,166.0465,165.7358,165.93,1971.0
2021-02-22 12:15:00,170.87,171.05,170.76,170.76,2610.0,165.9203,166.0951,165.8135,165.8135,2610.0
2021-02-22 12:20:00,170.87,171.17,170.87,171.17,3545.0,165.9203,166.2116,165.9203,166.2116,3545.0
2021-02-22 12:25:00,171.13,171.42,171.13,171.42,3591.0,166.1728,166.4544,166.1728,166.4544,3591.0
2021-02-22 12:30:00,171.59,171.83,171.43,171.83,2655.0,166.6194,166.8525,166.4641,166.8525,2655.0
2021-02-22 12:35:00,171.86,172.09,171.78,172.08,7007.0,166.8816,167.105,166.8039,167.0952,7007.0
2021-02-22 12:40:00,172.11,172.26,172.08,172.12,2200.0,167.1244,167.27,167.0952,167.1341,2200.0
2021-02-22 12:45:00,172.13,172.24,171.98,171.99,2022.0,167.1438,167.2506,166.9981,167.0079,2022.0
2021-02-22 12:50:00,171.89,172.0,171.75,171.82,3243.0,166.9108,167.0176,166.7748,166.8428,3243.0
2021-02-22 12:55:00,171.77,171.91,171.77,171.85,2501.0,166.7942,166.9302,166.7942,166.8719,2501.0
2021-02-22 13:00:00,171.83,172.01,171.83,172.01,1770.0,166.8525,167.0273,166.8525,167.0273,1770.0
2021-02-22 13:05:00,171.92,171.92,171.32,171.32,1493.0,166.9399,166.9399,166.3573,166.3573,1493.0
2021-02-22 13:10:00,171.3,171.3,170.93,170.94,3617.0,166.3378,166.3378,165.9786,165.9883,3617.0
2021-02-22 13:15:00,170.97,171.07,170.93,171.02,1468.0,166.0174,166.1145,165.9786,166.066,1468.0
2021-02-22 13:20:00,171.07,171.22,171.07,171.22,2089.0,166.1145,166.2602,166.1145,166.2602,2089.0
2021-02-22 13:25:00,171.16,171.16,170.82,170.91,1804.0,166.2019,166.2019,165.8717,165.9591,1804.0
2021-02-22 13:30:00,171.0,171.07,170.95,171.04,3591.0,166.0465,166.1145,165.998,166.0854,3591.0
2021-02-22 13:35:00,171.07,171.23,171.06,171.11,3739.0,166.1145,166.2699,166.1048,166.1533,3739.0
2021-02-22 13:40:00,171.16,171.3,171.16,171.3,1242.0,166.2019,166.3378,166.2019,166.3378,1242.0
2021-02-22 13:45:00,171.45,171.45,171.23,171.34,4161.0,166.4835,166.4835,166.2699,166.3767,4161.0
2021-02-22 13:50:00,171.37,171.55,171.37,171.55,803.0,166.4058,166.5806,166.4058,166.5806,803.0
2021-02-22 13:55:00,171.55,171.65,171.44,171.53,3827.0,166.5806,166.6777,166.4738,166.5612,3827.0
2021-02-22 14:00:00,171.57,171.57,171.15,171.15,1144.0,166.6,166.6,166.1922,166.1922,1144.0
2021-02-22 14:05:00,171.02,171.08,170.82,170.82,1082.0,166.066,166.1242,165.8717,165.8717,1082.0
2021-02-22 14:10:00,170.79,170.88,170.72,170.72,2184.0,165.8426,165.93,165.7746,165.7746,2184.0
2021-02-22 14:15:00,170.66,171.02,170.63,171.02,2928.0,165.7164,166.066,165.6873,166.066,2928.0
2021-02-22 14:20:00,170.98,170.98,170.64,170.64,2090.0,166.0271,166.0271,165.697,165.697,2090.0
2021-02-22 14:25:00,170.58,171.04,170.58,170.96,6742.0,165.6387,166.0854,165.6387,166.0077,6742.0
2021-02-22 14:30:00,171.03,171.04,170.89,170.93,4656.0,166.0757,166.0854,165.9397,165.9786,4656.0
2021-02-22 14:35:00,170.98,171.02,170.92,170.94,4345.0,166.0271,166.066,165.9689,165.9883,4345.0
2021-02-22 14:40:00,170.9,170.99,170.78,170.81,4720.0,165.9494,166.0368,165.8329,165.862,4720.0
2021-02-22 14:45:00,170.81,170.89,170.72,170.78,3920.0,165.862,165.9397,165.7746,165.8329,3920.0
2021-02-22 14:50:00,170.84,170.99,170.54,170.58,2924.0,165.8912,166.0368,165.5999,165.6387,2924.0
2021-02-22 14:55:00,170.55,170.78,170.54,170.65,3071.0,165.6096,165.8329,165.5999,165.7067,3071.0
2021-02-22 15:00:00,170.68,170.79,170.65,170.68,4114.0,165.7358,165.8426,165.7067,165.7358,4114.0
2021-02-22 15:05:00,170.72,170.77,170.72,170.73,1837.0,165.7746,165.8232,165.7746,165.7844,1837.0
2021-02-22 15:10:00,170.77,170.79,170.52,170.61,7735.0,165.8232,165.8426,165.5804,165.6678,7735.0
2021-02-22 15:15:00,170.71,170.71,170.12,170.12,5693.0,165.7649,165.7649,165.192,165.192,5693.0
2021-02-22 15:20:00,170.16,170.38,170.16,170.24,7473.0,165.2309,165.4445,165.2309,165.3085,7473.0
2021-02-22 15:25:00,170.19,170.33,170.13,170.19,6931.0,165.26,165.3959,165.2017,165.26,6931.0
2021-02-22 15:30:00,170.12,170.23,170.04,170.11,8618.0,165.192,165.2988,165.1143,165.1823,8618.0
2021-02-22 15:35:00,170.03,170.09,169.51,169.56,12643.0,165.1046,165.1629,164.5997,164.6482,12643.0
2021-02-22 15:40:00,169.56,169.76,169.33,169.5,12184.0,164.6482,164.8425,164.4249,164.59,12184.0
2021-02-22 15:45:00,169.57,169.99,169.48,169.96,23700.0,164.658,165.0658,164.5706,165.0367,23700.0
2021-02-22 15:50:00,169.88,170.0,169.66,169.81,20971.0,164.959,165.0755,164.7454,164.891,20971.0
2021-02-22 15:55:00,169.74,170.11,169.67,169.93,50590.0,164.823,165.1823,164.7551,165.0075,50590.0
2021-02-23 09:30:00,170.04,170.58,168.19,170.15,15493.0,165.1143,165.6387,163.3179,165.2212,15493.0
2021-02-23 09:35:00,170.09,170.09,169.64,169.93,2962.0,165.1629,165.1629,164.7259,165.0075,2962.0
2021-02-23 09:40:00,170.16,170.45,169.65,170.07,2537.0,165.2309,165.5125,164.7356,165.1435,2537.0
2021-02-23 09:45:00,170.1,170.4,169.64,169.81,5957.0,165.1726,165.4639,164.7259,164.891,5957.0
2021-02-23 09:50:00,169.54,170.48,169.54,169.83,8372.0,164.6288,165.5416,164.6288,164.9104,8372.0
2021-02-23 09:55:00,169.64,170.02,169.13,170.02,6311.0,164.7259,165.0949,164.2307,165.0949,6311.0
2021-02-23 10:00:00,169.84,169.95,169.22,169.36,10278.0,164.9201,165.0269,164.3181,164.454,10278.0
2021-02-23 10:05:00,169.27,170.22,169.26,170.08,36402.0,164.3666,165.2891,164.3569,165.1532,36402.0
2021-02-23 10:10:00,169.98,170.19,169.9,170.0,12931.0,165.0561,165.26,164.9784,165.0755,12931.0
2021-02-23 10:15:00,169.81,170.01,169.44,170.01,21460.0,164.891,165.0852,164.5317,165.0852,21460.0
2021-02-23 10:20:00,169.99,169.99,169.37,169.72,4750.0,165.0658,165.0658,164.4638,164.8036,4750.0
2021-02-23 10:25:00,169.61,169.61,168.79,168.91,11201.0,164.6968,164.6968,163.9006,164.0171,11201.0
2021-02-23 10:30:00,168.75,169.04,168.75,168.99,7580.0,163.8617,164.1433,163.8617,164.0948,7580.0
2021-02-23 10:35:00,169.04,169.04,168.69,168.89,2340.0,164.1433,164.1433,163.8034,163.9977,2340.0
2021-02-23 10:40:00,168.86,168.86,168.66,168.86,3915.0,163.9685,163.9685,163.7743,163.9685,3915.0
2021-02-23 10:45:00,169.21,169.3,169.13,169.15,3418.0,164.3084,164.3958,164.2307,164.2501,3418.0
2021-02-23 10:50:00,169.22,169.31,169.02,169.31,17415.0,164.3181,164.4055,164.1239,164.4055,17415.0
2021-02-23 10:55:00,169.31,169.36,169.0,169.03,13345.0,164.4055,164.454,164.1045,164.1336,13345.0
2021-02-23 11:00:00,169.06,169.93,169.04,169.59,8820.0,164.1627,165.0075,164.1433,164.6774,8820.0
2021-02-23 11:05:00,169.54,169.59,169.12,169.21,22028.0,164.6288,164.6774,164.221,164.3084,22028.0
2021-02-23 11:10:00,169.24,169.69,169.19,169.49,25351.0,164.3375,164.7745,164.289,164.5803,25351.0
2021-02-23 11:15:00,169.49,169.49,168.98,169.32,10169.0,164.5803,164.5803,164.085,164.4152,10169.0
2021-02-23 11:20:00,169.4,169.52,169.27,169.27,4081.0,164.4929,164.6094,164.3666,164.3666,4081.0
2021-02-23 11:25:00,169.27,169.34,169.22,169.25,2400.0,164.3666,164.4346,164.3181,164.3472,2400.0
2021-02-23 11:30:00,169.21,169.33,169.04,169.17,4596.0,164.3084,164.4249,164.1433,164.2695,4596.0
2021-02-23 11:35:00,169.18,169.2,169.02,169.04,1600.0,164.2793,164.2987,164.1239,164.1433,1600.0
2021-02-23 11:40:00,168.95,168.95,168.77,168.77,2140.0,164.0559,164.0559,163.8811,163.8811,2140.0
2021-02-23 11:45:00,168.67,168.67,168.4,168.4,1359.0,163.784,163.784,163.5218,163.5218,1359.0
2021-02-23 11:50:00,168.35,168.6,168.11,168.6,80038.0,163.4733,163.7161,163.2403,163.7161,80038.0
2021-02-23 11:55:00,168.61,168.61,168.23,168.36,5523.0,163.7258,163.7258,163.3568,163.483,5523.0
2021-02-23 12:00:00,168.28,168.41,168.1,168.39,7221.0,163.4053,163.5316,163.2305,163.5121,7221.0
2021-02-23 12:05:00,168.4,168.49,168.16,168.4,28790.0,163.5218,163.6092,163.2888,163.5218,28790.0
2021-02-23 12:10:00,168.46,168.7,168.36,168.54,7544.0,163.5801,163.8132,163.483,163.6578,7544.0
2021-02-23 12:15:00,168.5,169.09,168.45,168.93,82259.0,163.619,164.1919,163.5704,164.0365,82259.0
2021-02-23 12:20:00,168.97,169.31,168.87,169.2,3500.0,164.0753,164.4055,163.9782,164.2987,3500.0
2021-02-23 12:25:00,169.29,170.27,169.26,170.13,105041.0,164.3861,165.3377,164.3569,165.2017,105041.0
2021-02-23 12:30:00,170.14,170.14,169.69,169.78,4254.0,165.2114,165.2114,164.7745,164.8619,4254.0
2021-02-23 12:35:00,169.7,169.7,169.3,169.45,3512.0,164.7842,164.7842,164.3958,164.5414,3512.0
2021-02-23 12:40:00,169.46,169.7,169.37,169.48,6498.0,164.5511,164.7842,164.4638,164.5706,6498.0
2021-02-23 12:45:00,169.35,169.49,169.35,169.45,2068.0,164.4443,164.5803,164.4443,164.5414,2068.0
2021-02-23 12:50:00,169.37,169.4,169.0,169.05,7823.0,164.4638,164.4929,164.1045,164.153,7823.0
2021-02-23 12:55:00,168.97,169.27,168.96,169.27,3794.0,164.0753,164.3666,164.0656,164.3666,3794.0
2021-02-23 13:00:00,169.05,169.29,168.92,169.29,3937.0,164.153,164.3861,164.0268,164.3861,3937.0
2021-02-23 13:05:00,169.23,169.49,169.12,169.49,3404.0,164.3278,164.5803,164.221,164.5803,3404.0
2021-02-23 13:10:00,169.55,169.69,169.55,169.6,2453.0,164.6385,164.7745,164.6385,164.6871,2453.0
2021-02-23 13:15:00,169.54,169.59,169.43,169.57,3862.0,164.6288,164.6774,164.522,164.658,3862.0
2021-02-23 13:20:00,169.65,169.68,169.6,169.66,3169.0,164.7356,164.7648,164.6871,164.7454,3169.0
2021-02-23 13:25:00,169.63,169.71,169.4,169.6,13417.0,164.7162,164.7939,164.4929,164.6871,13417.0
2021-02-23 13:30:00,169.62,169.69,169.5,169.59,3149.0,164.7065,164.7745,164.59,164.6774,3149.0
2021-02-23 13:35:00,169.59,169.59,169.28,169.48,5222.0,164.6774,164.6774,164.3764,164.5706,5222.0
2021-02-23 13:40:00,169.49,169.87,169.45,169.87,4221.0,164.5803,164.9493,164.5414,164.9493,4221.0
2021-02-23 13:45:00,169.85,169.9,169.66,169.89,3384.0,164.9298,164.9784,164.7454,164.9687,3384.0
2021-02-23 13:50:00,169.78,170.17,169.64,170.08,3633.0,164.8619,165.2406,164.7259,165.1532,3633.0
2021-02-23 13:55:00,170.22,170.66,170.21,170.66,4603.0,165.2891,165.7164,165.2794,165.7164,4603.0
2021-02-23 14:00:00,170.63,170.8,170.6,170.72,3781.0,165.6873,165.8523,165.6581,165.7746,3781.0
2021-02-23 14:05:00,170.72,170.91,170.69,170.7,3426.0,165.7746,165.9591,165.7455,165.7552,3426.0
2021-02-23 14:10:00,170.71,171.31,170.61,171.31,6992.0,165.7649,166.3476,165.6678,166.3476,6992.0
2021-02-23 14:15:00,171.19,171.19,170.97,171.15,4642.0,166.231,166.231,166.0174,166.1922,4642.0
2021-02-23 14:20:00,171.11,171.4,171.04,171.34,52455.0,166.1533,166.4349,166.0854,166.3767,52455.0
2021-02-23 14:25:00,171.37,171.44,171.17,171.26,4696.0,166.4058,166.4738,166.2116,166.299,4696.0
2021-02-23 14:30:00,171.3,171.53,171.28,171.28,2840.0,166.3378,166.5612,166.3184,166.3184,2840.0
2021-02-23 14:35:00,171.09,171.47,171.04,171.47,3240.0,166.1339,166.5029,166.0854,166.5029,3240.0
2021-02-23 14:40:00,171.47,171.53,171.34,171.47,2700.0,166.5029,166.5612,166.3767,166.5029,2700.0
2021-02-23 14:45:00,171.52,171.56,171.39,171.41,4361.0,166.5515,166.5903,166.4252,166.4447,4361.0
2021-02-23 14:50:00,171.52,171.71,171.43,171.44,12435.0,166.5515,166.736,166.4641,166.4738,12435.0
2021-02-23 14:55:00,171.33,171.67,171.31,171.5,3631.0,166.367,166.6971,166.3476,166.5321,3631.0
2021-02-23 15:00:00,171.5,171.5,171.25,171.25,6439.0,166.5321,166.5321,166.2893,166.2893,6439.0
2021-02-23 15:05:00,171.17,171.53,171.06,171.47,5244.0,166.2116,166.5612,166.1048,166.5029,5244.0
2021-02-23 15:10:00,171.42,171.58,171.24,171.44,12274.0,166.4544,166.6097,166.2796,166.4738,12274.0
2021-02-23 15:15:00,171.51,171.75,171.51,171.7,5210.0,166.5418,166.7748,166.5418,166.7263,5210.0
2021-02-23 15:20:00,171.8,172.04,171.8,171.95,4741.0,166.8234,167.0564,166.8234,166.969,4741.0
2021-02-23 15:25:00,172.03,172.12,171.88,172.06,3967.0,167.0467,167.1341,166.901,167.0758,3967.0
2021-02-23 15:30:00,172.12,172.32,172.12,172.19,3536.0,167.1341,167.3283,167.1341,167.2021,3536.0
2021-02-23 15:35:00,172.28,172.46,172.28,172.35,7247.0,167.2895,167.4642,167.2895,167.3574,7247.0
2021-02-23 15:40:00,172.32,172.45,172.0,172.1,7177.0,167.3283,167.4545,167.0176,167.1147,7177.0
2021-02-23 15:45:00,172.06,172.44,171.98,172.25,21542.0,167.0758,167.4448,166.9981,167.2603,21542.0
2021-02-23 15:50:00,172.28,172.42,172.03,172.24,25981.0,167.2895,167.4254,167.0467,167.2506,25981.0
2021-02-23 15:55:00,172.25,172.36,171.7,171.81,41527.0,167.2603,167.3671,166.7263,166.8331,41527.0
2021-02-24 09:30:00,172.8,173.1,170.27,171.32,39916.0,167.7944,168.0857,165.3377,166.3573,39916.0
2021-02-24 09:35:00,171.0,171.0,169.74,169.85,5835.0,166.0465,166.0465,164.823,164.9298,5835.0
2021-02-24 09:40:00,170.03,170.53,169.44,169.54,19496.0,165.1046,165.5901,164.5317,164.6288,19496.0
2021-02-24 09:45:00,169.46,169.72,169.45,169.72,3687.0,164.5511,164.8036,164.5414,164.8036,3687.0
2021-02-24 09:50:00,169.54,170.52,169.34,170.39,7223.0,164.6288,165.5804,164.4346,165.4542,7223.0
2021-02-24 09:55:00,170.36,170.36,169.88,170.01,5800.0,165.4251,165.4251,164.959,165.0852,5800.0
2021-02-24 10:00:00,170.4,170.58,170.16,170.18,1555.0,165.4639,165.6387,165.2309,165.2503,1555.0
2021-02-24 10:05:00,170.06,170.42,169.87,170.19,6853.0,165.1338,165.4833,164.9493,165.26,6853.0
2021-02-24 10:10:00,170.12,170.12,169.78,170.06,6081.0,165.192,165.192,164.8619,165.1338,6081.0
2021-02-24 10:15:00,170.16,170.31,169.84,170.15,13549.0,165.2309,165.3765,164.9201,165.2212,13549.0
2021-02-24 10:20:00,170.09,170.69,169.9,170.68,8200.0,165.1629,165.7455,164.9784,165.7358,8200.0
2021-02-24 10:25:00,170.84,171.66,170.84,171.28,4499.0,165.8912,166.6874,165.8912,166.3184,4499.0
2021-02-24 10:30:00,171.27,171.5,170.2,170.35,59980.0,166.3087,166.5321,165.2697,165.4154,59980.0
2021-02-24 10:35:00,170.35,170.66,170.25,170.32,3652.0,165.4154,165.7164,165.3183,165.3862,3652.0
2021-02-24 10:40:00,170.21,170.52,170.11,170.42,28403.0,165.2794,165.5804,165.1823,165.4833,28403.0
2021-02-24 10:45:00,170.3,170.73,170.29,170.7,2780.0,165.3668,165.7844,165.3571,165.7552,2780.0
2021-02-24 10:50:00,170.7,170.73,170.37,170.73,4155.0,165.7552,165.7844,165.4348,165.7844,4155.0
2021-02-24 10:55:00,170.92,171.16,170.85,171.01,5345.0,165.9689,166.2019,165.9009,166.0562,5345.0
2021-02-24 11:00:00,171.02,171.2,170.99,171.2,1567.0,166.066,166.2407,166.0368,166.2407,1567.0
2021-02-24 11:05:00,171.21,171.63,171.21,171.52,2642.0,166.2505,166.6583,166.2505,166.5515,2642.0
2021-02-24 11:10:00,171.31,171.55,171.31,171.55,2153.0,166.3476,166.5806,166.3476,166.5806,2153.0
2021-02-24 11:15:00,171.74,172.0,171.74,172.0,944.0,166.7651,167.0176,166.7651,167.0176,944.0
2021-02-24 11:20:00,172.24,172.59,171.97,172.03,6578.0,167.2506,167.5905,166.9884,167.0467,6578.0
2021-02-24 11:25:00,171.94,172.01,171.45,171.45,3193.0,166.9593,167.0273,166.4835,166.4835,3193.0
2021-02-24 11:30:00,171.52,171.61,171.08,171.08,8810.0,166.5515,166.6389,166.1242,166.1242,8810.0
2021-02-24 11:35:00,171.08,171.25,171.04,171.12,3485.0,166.1242,166.2893,166.0854,166.1631,3485.0
2021-02-24 11:40:00,171.05,171.07,170.9,170.92,2105.0,166.0951,166.1145,165.9494,165.9689,2105.0
2021-02-24 11:45:00,170.89,170.98,170.86,170.92,2350.0,165.9397,166.0271,165.9106,165.9689,2350.0
2021-02-24 11:50:00,170.86,170.96,170.33,170.34,3726.0,165.9106,166.0077,165.3959,165.4057,3726.0
2021-02-24 11:55:00,170.31,170.31,169.98,170.03,6513.0,165.3765,165.3765,165.0561,165.1046,6513.0
2021-02-24 12:00:00,170.03,170.27,169.54,170.15,22205.0,165.1046,165.3377,164.6288,165.2212,22205.0
2021-02-24 12:05:00,170.07,170.31,170.03,170.31,1000.0,165.1435,165.3765,165.1046,165.3765,1000.0
2021-02-24 12:10:00,170.33,170.36,170.02,170.29,2601.0,165.3959,165.4251,165.0949,165.3571,2601.0
2021-02-24 12:15:00,170.29,170.57,170.27,170.4,3747.0,165.3571,165.629,165.3377,165.4639,3747.0
2021-02-24 12:20:00,170.35,170.37,170.07,170.08,2276.0,165.4154,165.4348,165.1435,165.1532,2276.0
2021-02-24 12:25:00,170.12,170.51,170.06,170.39,6168.0,165.192,165.5707,165.1338,165.4542,6168.0
2021-02-24 12:30:00,170.5,170.78,170.44,170.72,3079.0,165.561,165.8329,165.5028,165.7746,3079.0
2021-02-24 12:35:00,170.64,170.66,170.43,170.46,1385.0,165.697,165.7164,165.493,165.5222,1385.0
2021-02-24 12:40:00,170.5,170.58,170.44,170.52,4498.0,165.561,165.6387,165.5028,165.5804,4498.0
2021-02-24 12:45:00,170.47,170.57,170.45,170.51,1558.0,165.5319,165.629,165.5125,165.5707,1558.0
2021-02-24 12:50:00,170.51,170.51,170.05,170.09,11154.0,165.5707,165.5707,165.1241,165.1629,11154.0
2021-02-24 12:55:00,170.09,170.5,170.08,170.43,3634.0,165.1629,165.561,165.1532,165.493,3634.0
2021-02-24 13:00:00,170.44,170.48,170.31,170.39,1572.0,165.5028,165.5416,165.3765,165.4542,1572.0
2021-02-24 13:05:00,170.39,170.39,170.18,170.33,5007.0,165.4542,165.4542,165.2503,165.3959,5007.0
2021-02-24 13:10:00,170.3,170.46,170.26,170.32,3460.0,165.3668,165.5222,165.328,165.3862,3460.0
2021-02-24 13:15:00,170.32,170.48,170.17,170.43,5013.0,165.3862,165.5416,165.2406,165.493,5013.0
2021-02-24 13:20:00,170.38,170.5,170.33,170.46,1647.0,165.4445,165.561,165.3959,165.5222,1647.0
2021-02-24 13:25:00,170.5,170.61,170.4,170.41,4011.0,165.561,165.6678,165.4639,165.4736,4011.0
2021-02-24 13:30:00,170.49,170.49,170.3,170.38,1600.0,165.5513,165.5513,165.3668,165.4445,1600.0
2021-02-24 13:35:00,170.38,170.72,170.34,170.59,5305.0,165.4445,165.7746,165.4057,165.6484,5305.0
2021-02-24 13:40:00,170.63,171.08,170.63,171.06,31361.0,165.6873,166.1242,165.6873,166.1048,31361.0
2021-02-24 13:45:00,171.11,171.3,171.08,171.3,1341.0,166.1533,166.3378,166.1242,166.3378,1341.0
2021-02-24 13:50:00,171.3,171.32,170.75,170.83,3948.0,166.3378,166.3573,165.8038,165.8815,3948.0
2021-02-24 13:55:00,170.83,171.18,170.83,171.08,9521.0,165.8815,166.2213,165.8815,166.1242,9521.0
2021-02-24 14:00:00,171.12,171.13,171.09,171.13,300.0,166.1631,166.1728,166.1339,166.1728,300.0
2021-02-24 14:05:00,171.07,171.2,171.07,171.07,1683.0,166.1145,166.2407,166.1145,166.1145,1683.0
2021-02-24 14:10:00,171.25,171.39,171.2,171.36,2630.0,166.2893,166.4252,166.2407,166.3961,2630.0
2021-02-24 14:15:00,171.4,171.4,171.0,171.02,2760.0,166.4349,166.4349,166.0465,166.066,2760.0
2021-02-24 14:20:00,171.16,171.27,170.95,171.27,18765.0,166.2019,166.3087,165.998,166.3087,18765.0
2021-02-24 14:25:00,171.28,171.82,171.28,171.77,4863.0,166.3184,166.8428,166.3184,166.7942,4863.0
2021-02-24 14:30:00,171.73,171.92,171.67,171.83,4781.0,166.7554,166.9399,166.6971,166.8525,4781.0
2021-02-24 14:35:00,171.97,172.12,171.93,172.12,3006.0,166.9884,167.1341,166.9496,167.1341,3006.0
2021-02-24 14:40:00,172.08,172.21,172.02,172.03,5329.0,167.0952,167.2215,167.037,167.0467,5329.0
2021-02-24 14:45:00,171.95,171.95,171.61,171.61,1700.0,166.969,166.969,166.6389,166.6389,1700.0
2021-02-24 14:50:00,171.71,171.71,171.38,171.44,11067.0,166.736,166.736,166.4155,166.4738,11067.0
2021-02-24 14:55:00,171.47,171.47,171.05,171.13,3425.0,166.5029,166.5029,166.0951,166.1728,3425.0
2021-02-24 15:00:00,171.09,171.15,170.52,170.55,4958.0,166.1339,166.1922,165.5804,165.6096,4958.0
2021-02-24 15:05:00,170.5,170.91,170.43,170.89,5957.0,165.561,165.9591,165.493,165.9397,5957.0
2021-02-24 15:10:00,170.84,170.93,170.54,170.77,6606.0,165.8912,165.9786,165.5999,165.8232,6606.0
2021-02-24 15:15:00,170.76,170.92,170.53,170.81,10354.0,165.8135,165.9689,165.5901,165.862,10354.0
2021-02-24 15:20:00,170.77,171.03,170.67,171.03,12144.0,165.8232,166.0757,165.7261,166.0757,12144.0
2021-02-24 15:25:00,171.07,171.09,170.7,170.74,10773.0,166.1145,166.1339,165.7552,165.7941,10773.0
2021-02-24 15:30:00,170.77,171.01,170.69,170.94,12872.0,165.8232,166.0562,165.7455,165.9883,12872.0
2021-02-24 15:35:00,170.86,171.09,170.71,170.96,9503.0,165.9106,166.1339,165.7649,166.0077,9503.0
2021-02-24 15:40:00,170.96,171.05,170.89,171.04,14738.0,166.0077,166.0951,165.9397,166.0854,14738.0
2021-02-24 15:45:00,171.06,171.27,171.03,171.15,10805.0,166.1048,166.3087,166.0757,166.1922,10805.0
2021-02-24 15:50:00,171.18,171.27,170.87,170.97,30630.0,166.2213,166.3087,165.9203,166.0174,30630.0
2021-02-24 15:55:00,170.92,170.97,170.68,170.69,61276.0,165.9689,166.0174,165.7358,165.7455,61276.0
2021-02-25 09:30:00,169.78,170.95,169.56,170.1,6444.0,164.8619,165.998,164.6482,165.1726,6444.0
2021-02-25 09:35:00,170.15,170.6,169.91,170.16,17048.0,165.2212,165.6581,164.9881,165.2309,17048.0
2021-02-25 09:40:00,170.34,170.5,170.11,170.47,6340.0,165.4057,165.561,165.1823,165.5319,6340.0
2021-02-25 09:45:00,170.3,170.48,170.15,170.19,5589.0,165.3668,165.5416,165.2212,165.26,5589.0
2021-02-25 09:50:00,170.36,170.6,170.13,170.14,2133.0,165.4251,165.6581,165.2017,165.2114,2133.0
2021-02-25 09:55:00,170.14,170.36,169.98,170.36,6318.0,165.2114,165.4251,165.0561,165.4251,6318.0
2021-02-25 10:00:00,170.37,170.37,169.75,169.89,2700.0,165.4348,165.4348,164.8327,164.9687,2700.0
2021-02-25 10:05:00,169.73,169.78,169.42,169.5,2482.0,164.8133,164.8619,164.5123,164.59,2482.0
2021-02-25 10:10:00,169.3,169.53,168.83,169.32,5187.0,164.3958,164.6191,163.9394,164.4152,5187.0
2021-02-25 10:15:00,169.45,169.5,169.09,169.27,2510.0,164.5414,164.59,164.1919,164.3666,2510.0
2021-02-25 10:20:00,169.31,169.31,168.56,168.67,3800.0,164.4055,164.4055,163.6772,163.784,3800.0
2021-02-25 10:25:00,168.4,168.49,167.88,167.88,4276.0,163.5218,163.6092,163.0169,163.0169,4276.0
2021-02-25 10:30:00,167.87,167.87,167.4,167.5,4505.0,163.0072,163.0072,162.5508,162.6479,4505.0
2021-02-25 10:35:00,167.5,167.51,166.43,166.43,10992.0,162.6479,162.6576,161.6089,161.6089,10992.0
2021-02-25 10:40:00,166.57,166.83,166.09,166.17,11849.0,161.7449,161.9973,161.2788,161.3564,11849.0
2021-02-25 10:45:00,166.19,166.55,165.97,166.53,19098.0,161.3759,161.7254,161.1622,161.706,19098.0
2021-02-25 10:50:00,166.49,167.35,166.45,167.23,8525.0,161.6672,162.5023,161.6283,162.3857,8525.0
2021-02-25 10:55:00,167.1,167.69,167.1,167.23,6232.0,162.2595,162.8324,162.2595,162.3857,6232.0
2021-02-25 11:00:00,167.34,167.34,166.31,166.53,73763.0,162.4926,162.4926,161.4924,161.706,73763.0
2021-02-25 11:05:00,166.69,166.87,166.35,166.62,47989.0,161.8614,162.0362,161.5312,161.7934,47989.0
2021-02-25 11:10:00,166.72,166.81,166.34,166.55,17381.0,161.8905,161.9779,161.5215,161.7254,17381.0
2021-02-25 11:15:00,166.55,167.52,166.5,167.32,14666.0,161.7254,162.6673,161.6769,162.4731,14666.0
2021-02-25 11:20:00,167.41,167.43,166.94,167.07,10581.0,162.5605,162.5799,162.1041,162.2304,10581.0
2021-02-25 11:25:00,167.08,167.26,166.84,167.14,11816.0,162.2401,162.4149,162.007,162.2983,11816.0
2021-02-25 11:30:00,167.02,167.08,166.75,166.78,4834.0,162.1818,162.2401,161.9196,161.9488,4834.0
2021-02-25 11:35:00,166.72,166.72,166.1,166.19,2865.0,161.8905,161.8905,161.2885,161.3759,2865.0
2021-02-25 11:40:00,166.19,166.19,164.83,165.37,9958.0,161.3759,161.3759,160.0553,160.5796,9958.0
2021-02-25 11:45:00,165.28,165.55,165.15,165.27,7039.0,160.4922,160.7544,160.366,160.4825,7039.0
2021-02-25 11:50:00,165.27,165.45,165.18,165.28,4946.0,160.4825,160.6573,160.3951,160.4922,4946.0
2021-02-25 11:55:00,165.28,165.29,165.12,165.12,3600.0,160.4922,160.5019,160.3369,160.3369,3600.0
2021-02-25 12:00:00,165.09,165.09,164.53,164.61,6888.0,160.3077,160.3077,159.764,159.8416,6888.0
2021-02-25 12:05:00,164.66,165.14,164.59,165.14,7325.0,159.8902,160.3563,159.8222,160.3563,7325.0
2021-02-25 12:10:00,165.16,165.29,164.8,165.07,6868.0,160.3757,160.5019,160.0261,160.2883,6868.0
2021-02-25 12:15:00,165.11,165.18,164.87,164.87,4760.0,160.3272,160.3951,160.0941,160.0941,4760.0
2021-02-25 12:20:00,164.87,165.19,164.74,165.19,5913.0,160.0941,160.4048,159.9679,160.4048,5913.0
2021-02-25 12:25:00,165.0,165.36,164.85,165.36,8806.0,160.2203,160.5699,160.0747,160.5699,8806.0
2021-02-25 12:30:00,165.21,165.49,165.05,165.22,7646.0,160.4243,160.6961,160.2689,160.434,7646.0
2021-02-25 12:35:00,165.22,165.23,164.56,164.61,9146.0,160.434,160.4437,159.7931,159.8416,9146.0
2021-02-25 12:40:00,164.65,164.65,164.26,164.43,11526.0,159.8805,159.8805,159.5018,159.6669,11526.0
2021-02-25 12:45:00,164.53,164.6,164.07,164.07,8086.0,159.764,159.8319,159.3173,159.3173,8086.0
2021-02-25 12:50:00,164.11,164.14,163.34,163.55,11645.0,159.3561,159.3853,158.6084,158.8123,11645.0
2021-02-25 12:55:00,163.54,163.54,163.0,163.0,14002.0,158.8026,158.8026,158.2783,158.2783,14002.0
2021-02-25 13:00:00,162.91,163.37,162.43,162.85,137879.0,158.1909,158.6376,157.7248,158.1326,137879.0
2021-02-25 13:05:00,162.85,163.26,162.75,163.08,50986.0,158.1326,158.5307,158.0355,158.356,50986.0
2021-02-25 13:10:00,163.08,163.71,163.08,163.65,11345.0,158.356,158.9677,158.356,158.9094,11345.0
2021-02-25 13:15:00,163.55,163.61,163.34,163.61,21200.0,158.8123,158.8706,158.6084,158.8706,21200.0
2021-02-25 13:20:00,163.64,164.19,163.61,164.08,24063.0,158.8997,159.4338,158.8706,159.327,24063.0
2021-02-25 13:25:00,164.14,164.14,163.63,164.06,13876.0,159.3853,159.3853,158.89,159.3076,13876.0
2021-02-25 13:30:00,164.01,164.26,164.0,164.09,9671.0,159.259,159.5018,159.2493,159.3367,9671.0
2021-02-25 13:35:00,164.07,164.35,163.91,164.35,7833.0,159.3173,159.5892,159.1619,159.5892,7833.0
2021-02-25 13:40:00,164.36,164.75,164.29,164.5,8995.0,159.5989,159.9776,159.5309,159.7348,8995.0
2021-02-25 13:45:00,164.45,164.45,164.23,164.43,4007.0,159.6863,159.6863,159.4726,159.6669,4007.0
2021-02-25 13:50:00,164.37,164.48,164.17,164.38,3666.0,159.6086,159.7154,159.4144,159.6183,3666.0
2021-02-25 13:55:00,164.36,164.74,164.28,164.52,8515.0,159.5989,159.9679,159.5212,159.7542,8515.0
2021-02-25 14:00:00,164.52,164.69,164.42,164.69,3001.0,159.7542,159.9193,159.6571,159.9193,3001.0
2021-02-25 14:05:00,164.66,164.67,164.5,164.62,4614.0,159.8902,159.8999,159.7348,159.8513,4614.0
2021-02-25 14:10:00,164.64,164.71,164.38,164.38,3220.0,159.8708,159.9387,159.6183,159.6183,3220.0
2021-02-25 14:15:00,164.39,164.43,164.2,164.33,6800.0,159.628,159.6669,159.4435,159.5697,6800.0
2021-02-25 14:20:00,164.38,164.39,163.8,164.07,7276.0,159.6183,159.628,159.0551,159.3173,7276.0
2021-02-25 14:25:00,164.03,164.28,163.98,164.22,2982.0,159.2784,159.5212,159.2299,159.4629,2982.0
2021-02-25 14:30:00,164.32,164.32,163.93,164.02,11026.0,159.56,159.56,159.1813,159.2687,11026.0
2021-02-25 14:35:00,164.0,164.0,163.32,163.4,7390.0,159.2493,159.2493,158.589,158.6667,7390.0
2021-02-25 14:40:00,163.4,163.99,163.4,163.87,7645.0,158.6667,159.2396,158.6667,159.1231,7645.0
2021-02-25 14:45:00,163.9,164.0,163.63,163.71,10332.0,159.1522,159.2493,158.89,158.9677,10332.0
2021-02-25 14:50:00,163.69,163.69,163.2,163.21,4237.0,158.9483,158.9483,158.4725,158.4822,4237.0
2021-02-25 14:55:00,163.21,163.39,163.21,163.26,6834.0,158.4822,158.657,158.4822,158.5307,6834.0
2021-02-25 15:00:00,163.15,163.21,162.87,163.03,27718.0,158.4239,158.4822,158.152,158.3074,27718.0
2021-02-25 15:05:00,163.02,163.4,163.0,163.4,47959.0,158.2977,158.6667,158.2783,158.6667,47959.0
2021-02-25 15:10:00,163.41,163.88,163.41,163.88,10852.0,158.6764,159.1328,158.6764,159.1328,10852.0
2021-02-25 15:15:00,163.76,163.76,163.01,163.02,15155.0,159.0163,159.0163,158.288,158.2977,15155.0
2021-02-25 15:20:00,163.0,163.24,162.76,162.96,11168.0,158.2783,158.5113,158.0452,158.2394,11168.0
2021-02-25 15:25:00,163.01,163.45,162.96,163.36,7575.0,158.288,158.7152,158.2394,158.6278,7575.0
2021-02-25 15:30:00,163.36,163.69,163.21,163.41,16743.0,158.6278,158.9483,158.4822,158.6764,16743.0
2021-02-25 15:35:00,163.37,163.41,163.09,163.18,16622.0,158.6376,158.6764,158.3657,158.4531,16622.0
2021-02-25 15:40:00,163.18,163.65,162.95,163.46,18623.0,158.4531,158.9094,158.2297,158.7249,18623.0
2021-02-25 15:45:00,163.47,163.91,163.46,163.71,24359.0,158.7347,159.1619,158.7249,158.9677,24359.0
2021-02-25 15:50:00,163.63,163.77,163.49,163.58,36259.0,158.89,159.026,158.7541,158.8415,36259.0
2021-02-25 15:55:00,163.62,163.88,163.41,163.52,64916.0,158.8803,159.1328,158.6764,158.7832,64916.0
2021-02-26 09:30:00,164.83,166.29,164.41,166.19,18502.0,160.0553,161.473,159.6474,161.3759,18502.0
2021-02-26 09:35:00,165.72,167.15,165.53,165.72,15612.0,160.9195,162.3081,160.735,160.9195,15612.0
2021-02-26 09:40:00,165.97,167.41,165.89,166.86,7572.0,161.1622,162.5605,161.0846,162.0265,7572.0
2021-02-26 09:45:00,167.13,167.2,166.32,166.4,11733.0,162.2886,162.3566,161.5021,161.5798,11733.0
2021-02-26 09:50:00,166.23,167.2,166.19,167.01,8567.0,161.4147,162.3566,161.3759,162.1721,8567.0
2021-02-26 09:55:00,166.89,167.08,166.61,167.08,7532.0,162.0556,162.2401,161.7837,162.2401,7532.0
2021-02-26 10:00:00,167.01,167.3,166.72,167.05,10814.0,162.1721,162.4537,161.8905,162.211,10814.0
2021-02-26 10:05:00,166.76,167.15,166.7,167.15,5274.0,161.9294,162.3081,161.8711,162.3081,5274.0
2021-02-26 10:10:00,167.23,167.64,166.99,167.36,8488.0,162.3857,162.7839,162.1527,162.512,8488.0
2021-02-26 10:15:00,167.16,167.38,166.96,167.14,3530.0,162.3178,162.5314,162.1236,162.2983,3530.0
2021-02-26 10:20:00,167.17,167.25,166.73,166.76,13375.0,162.3275,162.4052,161.9002,161.9294,13375.0
2021-02-26 10:25:00,166.79,167.23,166.25,166.27,259089.0,161.9585,162.3857,161.4341,161.4536,259089.0
2021-02-26 10:30:00,165.99,166.82,165.81,166.71,34021.0,161.1817,161.9876,161.0069,161.8808,34021.0
2021-02-26 10:35:00,166.59,166.6,165.88,166.45,9904.0,161.7643,161.774,161.0748,161.6283,9904.0
2021-02-26 10:40:00,166.59,166.6,165.75,165.98,9604.0,161.7643,161.774,160.9486,161.172,9604.0
2021-02-26 10:45:00,165.9,166.0,165.25,165.39,8582.0,161.0943,161.1914,160.4631,160.599,8582.0
2021-02-26 10:50:00,165.34,165.39,164.89,165.26,15649.0,160.5505,160.599,160.1135,160.4728,15649.0
2021-02-26 10:55:00,165.05,166.29,165.05,165.71,29439.0,160.2689,161.473,160.2689,160.9098,29439.0
2021-02-26 11:00:00,165.73,165.73,164.9,165.17,15738.0,160.9292,160.9292,160.1232,160.3854,15738.0
2021-02-26 11:05:00,165.07,165.27,164.22,164.22,19057.0,160.2883,160.4825,159.4629,159.4629,19057.0
2021-02-26 11:10:00,164.08,164.22,163.32,163.78,97422.0,159.327,159.4629,158.589,159.0357,97422.0
2021-02-26 11:15:00,163.9,164.44,163.79,164.03,15155.0,159.1522,159.6766,159.0454,159.2784,15155.0
2021-02-26 11:20:00,164.01,164.25,163.88,164.09,16223.0,159.259,159.4921,159.1328,159.3367,16223.0
2021-02-26 11:25:00,164.11,164.68,164.11,164.68,10479.0,159.3561,159.9096,159.3561,159.9096,10479.0
2021-02-26 11:30:00,164.69,164.86,164.5,164.86,7194.0,159.9193,160.0844,159.7348,160.0844,7194.0
2021-02-26 11:35:00,164.95,165.16,164.79,165.09,6573.0,160.1718,160.3757,160.0164,160.3077,6573.0
2021-02-26 11:40:00,165.08,165.23,164.87,164.87,4902.0,160.298,160.4437,160.0941,160.0941,4902.0
2021-02-26 11:45:00,164.85,165.02,164.46,165.02,4877.0,160.0747,160.2398,159.696,160.2398,4877.0
2021-02-26 11:50:00,164.84,165.01,164.53,164.53,7294.0,160.065,160.2301,159.764,159.764,7294.0
2021-02-26 11:55:00,164.56,164.56,164.05,164.24,5886.0,159.7931,159.7931,159.2979,159.4824,5886.0
2021-02-26 12:00:00,164.28,164.37,163.79,163.88,7183.0,159.5212,159.6086,159.0454,159.1328,7183.0
2021-02-26 12:05:00,163.84,164.3,163.76,164.3,9038.0,159.0939,159.5406,159.0163,159.5406,9038.0
2021-02-26 12:10:00,164.35,164.61,164.21,164.56,3202.0,159.5892,159.8416,159.4532,159.7931,3202.0
2021-02-26 12:15:00,164.54,164.8,164.45,164.58,6301.0,159.7737,160.0261,159.6863,159.8125,6301.0
2021-02-26 12:20:00,164.52,164.61,164.3,164.56,4654.0,159.7542,159.8416,159.5406,159.7931,4654.0
2021-02-26 12:25:00,164.58,164.64,164.44,164.44,1601.0,159.8125,159.8708,159.6766,159.6766,1601.0
2021-02-26 12:30:00,164.43,164.65,164.41,164.5,4871.0,159.6669,159.8805,159.6474,159.7348,4871.0
2021-02-26 12:35:00,164.47,164.81,164.34,164.34,16063.0,159.7057,160.0358,159.5795,159.5795,16063.0
2021-02-26 12:40:00,164.23,164.29,164.17,164.17,4078.0,159.4726,159.5309,159.4144,159.4144,4078.0
2021-02-26 12:45:00,164.23,164.24,163.77,163.99,5153.0,159.4726,159.4824,159.026,159.2396,5153.0
2021-02-26 12:50:00,163.94,164.16,163.8,163.95,3659.0,159.191,159.4047,159.0551,159.2008,3659.0
2021-02-26 12:55:00,163.87,163.87,163.43,163.5,2301.0,159.1231,159.1231,158.6958,158.7638,2301.0
2021-02-26 13:00:00,163.45,163.6,163.27,163.47,6100.0,158.7152,158.8609,158.5405,158.7347,6100.0
2021-02-26 13:05:00,163.49,163.49,163.19,163.4,2993.0,158.7541,158.7541,158.4628,158.6667,2993.0
2021-02-26 13:10:00,163.42,163.69,163.38,163.55,4359.0,158.6861,158.9483,158.6473,158.8123,4359.0
2021-02-26 13:15:00,163.49,163.59,163.47,163.57,4060.0,158.7541,158.8512,158.7347,158.8318,4060.0
2021-02-26 13:20:00,163.64,163.78,163.58,163.66,3063.0,158.8997,159.0357,158.8415,158.9192,3063.0
2021-02-26 13:25:00,163.71,163.82,163.44,163.56,6300.0,158.9677,159.0745,158.7055,158.8221,6300.0
2021-02-26 13:30:00,163.4,163.42,163.15,163.42,6308.0,158.6667,158.6861,158.4239,158.6861,6308.0
2021-02-26 13:35:00,163.36,163.36,163.15,163.31,4599.0,158.6278,158.6278,158.4239,158.5793,4599.0
2021-02-26 13:40:00,163.36,163.54,163.31,163.33,3049.0,158.6278,158.8026,158.5793,158.5987,3049.0
2021-02-26 13:45:00,163.38,163.49,162.81,162.92,4020.0,158.6473,158.7541,158.0938,158.2006,4020.0
2021-02-26 13:50:00,162.92,162.92,162.45,162.51,4636.0,158.2006,158.2006,157.7442,157.8025,4636.0
2021-02-26 13:55:00,162.52,162.87,162.44,162.69,3609.0,157.8122,158.152,157.7345,157.9773,3609.0
2021-02-26 14:00:00,162.54,162.78,162.54,162.65,6941.0,157.8316,158.0646,157.8316,157.9384,6941.0
2021-02-26 14:05:00,162.56,162.76,162.47,162.54,3654.0,157.851,158.0452,157.7636,157.8316,3654.0
2021-02-26 14:10:00,162.53,162.6,162.42,162.47,3878.0,157.8219,157.8899,157.7151,157.7636,3878.0
2021-02-26 14:15:00,162.43,162.58,162.2,162.34,5794.0,157.7248,157.8704,157.5014,157.6374,5794.0
2021-02-26 14:20:00,162.23,162.49,162.16,162.46,29987.0,157.5306,157.783,157.4626,157.7539,29987.0
2021-02-26 14:25:00,162.49,162.76,162.49,162.65,4317.0,157.783,158.0452,157.783,157.9384,4317.0
2021-02-26 14:30:00,162.56,162.93,162.45,162.79,9473.0,157.851,158.2103,157.7442,158.0744,9473.0
2021-02-26 14:35:00,162.8,162.89,162.64,162.65,7424.0,158.0841,158.1715,157.9287,157.9384,7424.0
2021-02-26 14:40:00,162.53,162.57,162.13,162.13,7924.0,157.8219,157.8607,157.4335,157.4335,7924.0
2021-02-26 14:45:00,162.15,162.63,162.1,162.52,12769.0,157.4529,157.919,157.4043,157.8122,12769.0
2021-02-26 14:50:00,162.35,162.41,162.04,162.13,9600.0,157.6471,157.7054,157.3461,157.4335,9600.0
2021-02-26 14:55:00,162.25,162.31,161.89,162.12,7390.0,157.55,157.6083,157.2004,157.4238,7390.0
2021-02-26 15:00:00,162.17,162.97,162.14,162.91,12405.0,157.4723,158.2491,157.4432,158.1909,12405.0
2021-02-26 15:05:00,163.02,163.59,163.01,163.59,3252.0,158.2977,158.8512,158.288,158.8512,3252.0
2021-02-26 15:10:00,163.58,163.69,163.28,163.44,6315.0,158.8415,158.9483,158.5502,158.7055,6315.0
2021-02-26 15:15:00,163.44,163.61,163.44,163.46,3633.0,158.7055,158.8706,158.7055,158.7249,3633.0
2021-02-26 15:20:00,163.48,163.8,163.23,163.28,6629.0,158.7444,159.0551,158.5016,158.5502,6629.0
2021-02-26 15:25:00,163.22,163.46,163.09,163.09,5759.0,158.4919,158.7249,158.3657,158.3657,5759.0
2021-02-26 15:30:00,163.04,163.07,162.65,162.65,6155.0,158.3171,158.3462,157.9384,157.9384,6155.0
2021-02-26 15:35:00,162.79,162.9,162.59,162.63,10874.0,158.0744,158.1812,157.8802,157.919,10874.0
2021-02-26 15:40:00,162.61,162.81,162.31,162.61,16990.0,157.8996,158.0938,157.6083,157.8996,16990.0
2021-02-26 15:45:00,162.63,163.2,162.54,163.08,18167.0,157.919,158.4725,157.8316,158.356,18167.0
2021-02-26 15:50:00,163.33,163.33,162.08,162.14,33714.0,158.5987,158.5987,157.3849,157.4432,33714.0
2021-02-26 15:55:00,162.19,162.58,161.87,161.88,93235.0,157.4917,157.8704,157.181,157.1907,93235.0
2021-03-01 09:30:00,163.25,166.04,163.25,165.16,27695.0,158.521,161.2302,158.521,160.3757,27695.0
2021-03-01 09:35:00,165.33,166.44,164.53,165.96,8328.0,160.5408,161.6186,159.764,161.1525,8328.0
2021-03-01 09:40:00,165.91,166.23,165.49,165.88,4101.0,161.104,161.4147,160.6961,161.0748,4101.0
2021-03-01 09:45:00,165.82,166.06,165.68,165.84,6777.0,161.0166,161.2496,160.8806,161.036,6777.0
2021-03-01 09:50:00,166.07,166.29,164.33,165.22,24900.0,161.2593,161.473,159.5697,160.434,24900.0
2021-03-01 09:55:00,165.67,165.93,165.49,165.65,3935.0,160.8709,161.1234,160.6961,160.8515,3935.0
2021-03-01 10:00:00,165.52,165.73,165.19,165.54,4277.0,160.7253,160.9292,160.4048,160.7447,4277.0
2021-03-01 10:05:00,165.43,165.7,165.07,165.36,3208.0,160.6379,160.9001,160.2883,160.5699,3208.0
2021-03-01 10:10:00,165.43,165.85,165.43,165.85,3930.0,160.6379,161.0457,160.6379,161.0457,3930.0
2021-03-01 10:15:00,165.97,166.5,165.97,166.36,3811.0,161.1622,161.6769,161.1622,161.5409,3811.0
2021-03-01 10:20:00,166.43,166.43,165.57,165.61,8779.0,161.6089,161.6089,160.7738,160.8127,8779.0
2021-03-01 10:25:00,165.68,166.36,165.67,166.24,7124.0,160.8806,161.5409,160.8709,161.4244,7124.0
2021-03-01 10:30:00,166.4,166.4,165.95,166.07,3157.0,161.5798,161.5798,161.1428,161.2593,3157.0
2021-03-01 10:35:00,166.07,166.07,165.5,165.72,22268.0,161.2593,161.2593,160.7059,160.9195,22268.0
2021-03-01 10:40:00,166.01,166.5,165.04,166.5,34542.0,161.2011,161.6769,160.2592,161.6769,34542.0
2021-03-01 10:45:00,166.7,166.79,166.35,166.65,4955.0,161.8711,161.9585,161.5312,161.8225,4955.0
2021-03-01 10:50:00,166.72,167.02,166.5,166.78,8601.0,161.8905,162.1818,161.6769,161.9488,8601.0
2021-03-01 10:55:00,166.77,167.19,166.77,166.89,11195.0,161.9391,162.3469,161.9391,162.0556,11195.0
2021-03-01 11:00:00,166.95,167.29,166.8,167.22,12949.0,162.1139,162.444,161.9682,162.376,12949.0
2021-03-01 11:05:00,167.29,167.33,166.98,167.09,8852.0,162.444,162.4828,162.143,162.2498,8852.0
2021-03-01 11:10:00,167.01,167.1,166.77,167.01,9893.0,162.1721,162.2595,161.9391,162.1721,9893.0
2021-03-01 11:15:00,166.97,167.09,166.83,166.83,9867.0,162.1333,162.2498,161.9973,161.9973,9867.0
2021-03-01 11:20:00,166.78,167.13,166.57,166.97,16170.0,161.9488,162.2886,161.7449,162.1333,16170.0
2021-03-01 11:25:00,167.03,167.19,166.92,166.93,10303.0,162.1915,162.3469,162.0847,162.0944,10303.0
2021-03-01 11:30:00,166.89,167.05,166.84,166.94,4400.0,162.0556,162.211,162.007,162.1041,4400.0
2021-03-01 11:35:00,166.92,167.33,166.91,167.11,7154.0,162.0847,162.4828,162.075,162.2692,7154.0
2021-03-01 11:40:00,167.02,167.75,167.02,167.54,6238.0,162.1818,162.8907,162.1818,162.6868,6238.0
2021-03-01 11:45:00,167.45,167.46,167.0,167.01,4000.0,162.5994,162.6091,162.1624,162.1721,4000.0
2021-03-01 11:50:00,167.08,167.64,167.0,167.1,11455.0,162.2401,162.7839,162.1624,162.2595,11455.0
2021-03-01 11:55:00,167.1,167.69,167.1,167.68,2882.0,162.2595,162.8324,162.2595,162.8227,2882.0
2021-03-01 12:00:00,167.64,167.9,167.44,167.8,7443.0,162.7839,163.0363,162.5897,162.9392,7443.0
2021-03-01 12:05:00,167.86,168.17,167.64,167.68,10565.0,162.9975,163.2985,162.7839,162.8227,10565.0
2021-03-01 12:10:00,167.8,168.28,167.8,168.28,8770.0,162.9392,163.4053,162.9392,163.4053,8770.0
2021-03-01 12:15:00,168.14,168.66,168.14,168.66,7267.0,163.2694,163.7743,163.2694,163.7743,7267.0
2021-03-01 12:20:00,168.61,168.74,168.37,168.4,8123.0,163.7258,163.852,163.4927,163.5218,8123.0
2021-03-01 12:25:00,168.37,168.7,168.26,168.68,8058.0,163.4927,163.8132,163.3859,163.7937,8058.0
2021-03-01 12:30:00,168.68,168.98,168.45,168.53,16359.0,163.7937,164.085,163.5704,163.6481,16359.0
2021-03-01 12:35:00,168.54,168.81,168.44,168.81,4438.0,163.6578,163.92,163.5607,163.92,4438.0
2021-03-01 12:40:00,168.71,168.8,168.62,168.75,6706.0,163.8229,163.9103,163.7355,163.8617,6706.0
2021-03-01 12:45:00,168.75,168.97,168.69,168.8,14207.0,163.8617,164.0753,163.8034,163.9103,14207.0
2021-03-01 12:50:00,168.87,168.87,168.53,168.53,13188.0,163.9782,163.9782,163.6481,163.6481,13188.0
2021-03-01 12:55:00,168.52,168.52,168.11,168.43,9490.0,163.6384,163.6384,163.2403,163.551,9490.0
2021-03-01 13:00:00,168.42,168.54,168.34,168.53,3300.0,163.5413,163.6578,163.4636,163.6481,3300.0
2021-03-01 13:05:00,168.51,168.65,168.43,168.5,4800.0,163.6287,163.7646,163.551,163.619,4800.0
2021-03-01 13:10:00,168.5,168.56,168.36,168.46,7425.0,163.619,163.6772,163.483,163.5801,7425.0
2021-03-01 13:15:00,168.51,168.65,168.4,168.47,8705.0,163.6287,163.7646,163.5218,163.5898,8705.0
2021-03-01 13:20:00,168.56,168.75,168.49,168.64,5200.0,163.6772,163.8617,163.6092,163.7549,5200.0
2021-03-01 13:25:00,168.57,168.93,168.57,168.78,5405.0,163.6869,164.0365,163.6869,163.8908,5405.0
2021-03-01 13:30:00,168.93,169.05,168.56,168.56,9902.0,164.0365,164.153,163.6772,163.6772,9902.0
2021-03-01 13:35:00,168.67,168.74,168.45,168.57,35167.0,163.784,163.852,163.5704,163.6869,35167.0
2021-03-01 13:40:00,168.68,168.92,168.63,168.74,3198.0,163.7937,164.0268,163.7452,163.852,3198.0
2021-03-01 13:45:00,168.65,168.65,168.47,168.53,7071.0,163.7646,163.7646,163.5898,163.6481,7071.0
2021-03-01 13:50:00,168.52,168.52,167.92,167.92,9188.0,163.6384,163.6384,163.0558,163.0558,9188.0
2021-03-01 13:55:00,167.99,168.09,167.8,167.81,4722.0,163.1237,163.2208,162.9392,162.9489,4722.0
2021-03-01 14:00:00,167.76,167.93,167.3,167.36,9118.0,162.9004,163.0655,162.4537,162.512,9118.0
2021-03-01 14:05:00,167.3,167.3,166.85,167.04,13718.0,162.4537,162.4537,162.0167,162.2012,13718.0
2021-03-01 14:10:00,167.02,167.44,167.02,167.32,4823.0,162.1818,162.5897,162.1818,162.4731,4823.0
2021-03-01 14:15:00,167.34,167.34,166.83,166.89,5707.0,162.4926,162.4926,161.9973,162.0556,5707.0
2021-03-01 14:20:00,166.99,167.09,166.94,166.99,3299.0,162.1527,162.2498,162.1041,162.1527,3299.0
2021-03-01 14:25:00,167.1,167.26,166.75,166.96,5950.0,162.2595,162.4149,161.9196,162.1236,5950.0
2021-03-01 14:30:00,166.96,166.96,166.44,166.66,6234.0,162.1236,162.1236,161.6186,161.8323,6234.0
2021-03-01 14:35:00,166.75,167.31,166.29,167.0,26373.0,161.9196,162.4634,161.473,162.1624,26373.0
2021-03-01 14:40:00,167.09,167.61,167.09,167.6,5803.0,162.2498,162.7547,162.2498,162.745,5803.0
2021-03-01 14:45:00,167.67,167.92,167.67,167.92,4129.0,162.813,163.0558,162.813,163.0558,4129.0
2021-03-01 14:50:00,167.94,168.25,167.83,168.04,5616.0,163.0752,163.3762,162.9684,163.1723,5616.0
2021-03-01 14:55:00,167.97,168.13,167.87,167.96,8001.0,163.1043,163.2597,163.0072,163.0946,8001.0
2021-03-01 15:00:00,167.96,168.52,167.94,168.38,10465.0,163.0946,163.6384,163.0752,163.5024,10465.0
2021-03-01 15:05:00,168.3,168.4,168.05,168.32,6120.0,163.4247,163.5218,163.182,163.4442,6120.0
2021-03-01 15:10:00,168.23,168.27,168.04,168.14,6173.0,163.3568,163.3956,163.1723,163.2694,6173.0
2021-03-01 15:15:00,168.06,168.12,167.92,167.95,6892.0,163.1917,163.25,163.0558,163.0849,6892.0
2021-03-01 15:20:00,167.95,167.97,167.72,167.72,8499.0,163.0849,163.1043,162.8615,162.8615,8499.0
2021-03-01 15:25:00,167.7,167.77,167.37,167.37,6145.0,162.8421,162.9101,162.5217,162.5217,6145.0
2021-03-01 15:30:00,167.44,167.48,167.11,167.18,7263.0,162.5897,162.6285,162.2692,162.3372,7263.0
2021-03-01 15:35:00,167.22,167.31,167.0,167.11,9164.0,162.376,162.4634,162.1624,162.2692,9164.0
2021-03-01 15:40:00,167.06,167.52,166.88,167.5,17526.0,162.2207,162.6673,162.0459,162.6479,17526.0
2021-03-01 15:45:00,167.49,167.49,167.09,167.11,16060.0,162.6382,162.6382,162.2498,162.2692,16060.0
2021-03-01 15:50:00,167.06,167.19,167.0,167.0,19230.0,162.2207,162.3469,162.1624,162.1624,19230.0
2021-03-01 15:55:00,166.97,166.97,166.5,166.66,72149.0,162.1333,162.1333,161.6769,161.8323,72149.0
2021-03-02 09:30:00,166.92,167.5,166.9,166.91,6026.0,162.0847,162.6479,162.0653,162.075,6026.0
2021-03-02 09:35:00,166.89,166.89,165.27,165.28,8300.0,162.0556,162.0556,160.4825,160.4922,8300.0
2021-03-02 09:40:00,165.36,165.94,165.33,165.8,3944.0,160.5699,161.1331,160.5408,160.9972,3944.0
2021-03-02 09:45:00,165.6,166.05,165.54,165.78,6343.0,160.803,161.2399,160.7447,160.9777,6343.0
2021-03-02 09:50:00,165.94,166.84,165.78,166.72,5279.0,161.1331,162.007,160.9777,161.8905,5279.0
2021-03-02 09:55:00,166.79,167.05,165.95,166.69,8347.0,161.9585,162.211,161.1428,161.8614,8347.0
2021-03-02 10:00:00,166.52,167.41,166.5,166.99,4187.0,161.6963,162.5605,161.6769,162.1527,4187.0
2021-03-02 10:05:00,167.42,167.98,167.1,167.88,3352.0,162.5702,163.114,162.2595,163.0169,3352.0
2021-03-02 10:10:00,167.98,168.08,167.14,167.22,8106.0,163.114,163.2111,162.2983,162.376,8106.0
2021-03-02 10:15:00,167.27,167.57,167.1,167.1,9248.0,162.4246,162.7159,162.2595,162.2595,9248.0
2021-03-02 10:20:00,166.99,167.26,166.62,166.62,5236.0,162.1527,162.4149,161.7934,161.7934,5236.0
2021-03-02 10:25:00,166.7,166.77,165.76,166.0,8989.0,161.8711,161.9391,160.9583,161.1914,8989.0
2021-03-02 10:30:00,166.0,166.45,165.98,165.98,4872.0,161.1914,161.6283,161.172,161.172,4872.0
2021-03-02 10:35:00,165.94,166.22,165.93,166.21,3940.0,161.1331,161.405,161.1234,161.3953,3940.0
2021-03-02 10:40:00,166.21,166.3,165.86,165.97,6921.0,161.3953,161.4827,161.0554,161.1622,6921.0
2021-03-02 10:45:00,166.07,166.22,165.51,166.22,3506.0,161.2593,161.405,160.7156,161.405,3506.0
2021-03-02 10:50:00,166.13,166.53,166.13,166.53,2100.0,161.3176,161.706,161.3176,161.706,2100.0
2021-03-02 10:55:00,166.54,166.76,166.54,166.72,2945.0,161.7157,161.9294,161.7157,161.8905,2945.0
2021-03-02 11:00:00,166.76,166.81,165.96,166.13,6714.0,161.9294,161.9779,161.1525,161.3176,6714.0
2021-03-02 11:05:00,166.57,166.94,166.57,166.88,2900.0,161.7449,162.1041,161.7449,162.0459,2900.0
2021-03-02 11:10:00,166.93,167.03,166.84,166.97,2514.0,162.0944,162.1915,162.007,162.1333,2514.0
2021-03-02 11:15:00,166.97,166.97,166.65,166.68,1500.0,162.1333,162.1333,161.8225,161.8517,1500.0
2021-03-02 11:20:00,166.59,166.59,166.26,166.49,3800.0,161.7643,161.7643,161.4438,161.6672,3800.0
2021-03-02 11:25:00,166.45,166.72,166.42,166.71,1707.0,161.6283,161.8905,161.5992,161.8808,1707.0
2021-03-02 11:30:00,166.73,166.73,166.13,166.19,4229.0,161.9002,161.9002,161.3176,161.3759,4229.0
2021-03-02 11:35:00,166.19,166.2,165.84,166.03,3454.0,161.3759,161.3856,161.036,161.2205,3454.0
2021-03-02 11:40:00,166.09,166.13,165.96,166.1,2865.0,161.2788,161.3176,161.1525,161.2885,2865.0
2021-03-02 11:45:00,166.18,166.23,165.9,166.11,3244.0,161.3662,161.4147,161.0943,161.2982,3244.0
2021-03-02 11:50:00,166.16,166.41,166.1,166.41,1317.0,161.3467,161.5895,161.2885,161.5895,1317.0
2021-03-02 11:55:00,166.42,166.43,166.28,166.41,7413.0,161.5992,161.6089,161.4633,161.5895,7413.0
2021-03-02 12:00:00,166.36,166.81,166.18,166.81,3337.0,161.5409,161.9779,161.3662,161.9779,3337.0
2021-03-02 12:05:00,166.87,167.03,166.49,166.88,3702.0,162.0362,162.1915,161.6672,162.0459,3702.0
2021-03-02 12:10:00,166.88,166.88,166.57,166.61,4742.0,162.0459,162.0459,161.7449,161.7837,4742.0
2021-03-02 12:15:00,166.63,167.02,166.61,166.83,4233.0,161.8031,162.1818,161.7837,161.9973,4233.0
2021-03-02 12:20:00,166.83,166.87,166.75,166.87,3063.0,161.9973,162.0362,161.9196,162.0362,3063.0
2021-03-02 12:25:00,166.93,166.95,166.76,166.87,3600.0,162.0944,162.1139,161.9294,162.0362,3600.0
2021-03-02 12:30:00,166.82,167.09,166.76,166.85,5150.0,161.9876,162.2498,161.9294,162.0167,5150.0
2021-03-02 12:35:00,166.86,167.2,166.81,167.19,1605.0,162.0265,162.3566,161.9779,162.3469,1605.0
2021-03-02 12:40:00,167.26,167.59,167.26,167.59,1600.0,162.4149,162.7353,162.4149,162.7353,1600.0
2021-03-02 12:45:00,167.53,167.79,167.39,167.79,3945.0,162.6771,162.9295,162.5411,162.9295,3945.0
2021-03-02 12:50:00,167.79,167.97,167.73,167.97,2646.0,162.9295,163.1043,162.8713,163.1043,2646.0
2021-03-02 12:55:00,168.09,168.16,167.72,167.76,3600.0,163.2208,163.2888,162.8615,162.9004,3600.0
2021-03-02 13:00:00,167.77,168.15,167.77,168.06,2855.0,162.9101,163.2791,162.9101,163.1917,2855.0
2021-03-02 13:05:00,168.21,168.25,168.1,168.25,1300.0,163.3374,163.3762,163.2305,163.3762,1300.0
2021-03-02 13:10:00,168.25,168.25,168.07,168.07,3900.0,163.3762,163.3762,163.2014,163.2014,3900.0
2021-03-02 13:15:00,168.05,168.05,167.46,167.54,3815.0,163.182,163.182,162.6091,162.6868,3815.0
2021-03-02 13:20:00,167.43,167.43,167.3,167.39,1400.0,162.5799,162.5799,162.4537,162.5411,1400.0
2021-03-02 13:25:00,167.4,167.82,167.37,167.75,6832.0,162.5508,162.9587,162.5217,162.8907,6832.0
2021-03-02 13:30:00,167.81,168.15,167.63,167.78,6582.0,162.9489,163.2791,162.7742,162.9198,6582.0
2021-03-02 13:35:00,167.85,167.99,167.74,167.91,3778.0,162.9878,163.1237,162.881,163.046,3778.0
2021-03-02 13:40:00,168.04,168.2,167.88,167.91,3273.0,163.1723,163.3276,163.0169,163.046,3273.0
2021-03-02 13:45:00,167.97,168.12,167.82,168.12,5227.0,163.1043,163.25,162.9587,163.25,5227.0
2021-03-02 13:50:00,168.11,168.22,167.9,168.05,3868.0,163.2403,163.3471,163.0363,163.182,3868.0
2021-03-02 13:55:00,168.05,168.39,168.01,168.39,3999.0,163.182,163.5121,163.1431,163.5121,3999.0
2021-03-02 14:00:00,168.28,168.42,168.01,168.1,2300.0,163.4053,163.5413,163.1431,163.2305,2300.0
2021-03-02 14:05:00,168.1,168.21,167.64,167.65,5325.0,163.2305,163.3374,162.7839,162.7936,5325.0
2021-03-02 14:10:00,167.73,167.78,167.49,167.49,5422.0,162.8713,162.9198,162.6382,162.6382,5422.0
2021-03-02 14:15:00,167.49,167.52,167.21,167.26,3901.0,162.6382,162.6673,162.3663,162.4149,3901.0
2021-03-02 14:20:00,167.26,167.44,167.08,167.41,4896.0,162.4149,162.5897,162.2401,162.5605,4896.0
2021-03-02 14:25:00,167.48,167.55,166.91,166.99,6121.0,162.6285,162.6965,162.075,162.1527,6121.0
2021-03-02 14:30:00,166.95,167.11,166.7,167.11,2917.0,162.1139,162.2692,161.8711,162.2692,2917.0
2021-03-02 14:35:00,167.08,167.11,166.71,166.76,7477.0,162.2401,162.2692,161.8808,161.9294,7477.0
2021-03-02 14:40:00,166.73,166.75,166.54,166.65,2200.0,161.9002,161.9196,161.7157,161.8225,2200.0
2021-03-02 14:45:00,166.65,166.83,166.58,166.83,3020.0,161.8225,161.9973,161.7546,161.9973,3020.0
2021-03-02 14:50:00,166.83,166.83,166.42,166.54,7986.0,161.9973,161.9973,161.5992,161.7157,7986.0
2021-03-02 14:55:00,166.63,166.8,166.47,166.47,7632.0,161.8031,161.9682,161.6478,161.6478,7632.0
2021-03-02 15:00:00,166.56,166.94,166.56,166.8,6000.0,161.7352,162.1041,161.7352,161.9682,6000.0
2021-03-02 15:05:00,166.8,166.93,166.7,166.73,5997.0,161.9682,162.0944,161.8711,161.9002,5997.0
2021-03-02 15:10:00,166.79,166.84,166.64,166.69,4321.0,161.9585,162.007,161.8128,161.8614,4321.0
2021-03-02 15:15:00,166.62,166.63,166.35,166.38,5948.0,161.7934,161.8031,161.5312,161.5604,5948.0
2021-03-02 15:20:00,166.42,166.77,166.32,166.68,7901.0,161.5992,161.9391,161.5021,161.8517,7901.0
2021-03-02 15:25:00,166.72,166.77,166.61,166.72,10354.0,161.8905,161.9391,161.7837,161.8905,10354.0
2021-03-02 15:30:00,166.74,166.97,166.64,166.86,11043.0,161.9099,162.1333,161.8128,162.0265,11043.0
2021-03-02 15:35:00,166.82,166.93,166.47,166.47,7500.0,161.9876,162.0944,161.6478,161.6478,7500.0
2021-03-02 15:40:00,166.5,166.5,166.21,166.4,9329.0,161.6769,161.6769,161.3953,161.5798,9329.0
2021-03-02 15:45:00,166.42,166.55,166.09,166.12,15798.0,161.5992,161.7254,161.2788,161.3079,15798.0
2021-03-02 15:50:00,166.06,166.35,165.94,166.3,18272.0,161.2496,161.5312,161.1331,161.4827,18272.0
2021-03-02 15:55:00,166.28,166.37,165.96,166.09,28143.0,161.4633,161.5507,161.1525,161.2788,28143.0
2021-03-03 09:30:00,166.94,166.94,166.0,166.53,21874.0,162.1041,162.1041,161.1914,161.706,21874.0
2021-03-03 09:35:00,166.58,167.06,166.13,166.22,9309.0,161.7546,162.2207,161.3176,161.405,9309.0
2021-03-03 09:40:00,165.85,166.25,165.78,165.95,3606.0,161.0457,161.4341,160.9777,161.1428,3606.0
2021-03-03 09:45:00,165.87,165.9,165.11,165.55,10318.0,161.0651,161.0943,160.3272,160.7544,10318.0
2021-03-03 09:50:00,165.69,166.54,165.1,166.54,7037.0,160.8904,161.7157,160.3174,161.7157,7037.0
2021-03-03 09:55:00,166.54,166.54,165.44,166.02,14094.0,161.7157,161.7157,160.6476,161.2108,14094.0
2021-03-03 10:00:00,165.87,166.28,165.61,166.12,16309.0,161.0651,161.4633,160.8127,161.3079,16309.0
2021-03-03 10:05:00,166.31,166.92,166.25,166.92,5011.0,161.4924,162.0847,161.4341,162.0847,5011.0
2021-03-03 10:10:00,166.63,166.75,166.33,166.7,7158.0,161.8031,161.9196,161.5118,161.8711,7158.0
2021-03-03 10:15:00,166.77,166.77,166.02,166.41,8605.0,161.9391,161.9391,161.2108,161.5895,8605.0
2021-03-03 10:20:00,166.4,166.49,165.61,166.01,7218.0,161.5798,161.6672,160.8127,161.2011,7218.0
2021-03-03 10:25:00,166.27,166.27,165.83,166.03,3100.0,161.4536,161.4536,161.0263,161.2205,3100.0
2021-03-03 10:30:00,166.07,166.14,165.41,166.14,4938.0,161.2593,161.3273,160.6185,161.3273,4938.0
2021-03-03 10:35:00,166.24,166.24,165.7,166.03,7852.0,161.4244,161.4244,160.9001,161.2205,7852.0
2021-03-03 10:40:00,166.05,166.39,166.01,166.32,7157.0,161.2399,161.5701,161.2011,161.5021,7157.0
2021-03-03 10:45:00,166.45,166.57,166.29,166.45,13613.0,161.6283,161.7449,161.473,161.6283,13613.0
2021-03-03 10:50:00,166.55,166.7,166.26,166.68,15466.0,161.7254,161.8711,161.4438,161.8517,15466.0
2021-03-03 10:55:00,166.7,166.91,166.46,166.69,9941.0,161.8711,162.075,161.638,161.8614,9941.0
2021-03-03 11:00:00,166.59,166.88,166.59,166.88,3014.0,161.7643,162.0459,161.7643,162.0459,3014.0
2021-03-03 11:05:00,166.97,167.32,166.97,167.09,3905.0,162.1333,162.4731,162.1333,162.2498,3905.0
2021-03-03 11:10:00,167.09,167.14,166.68,166.68,3462.0,162.2498,162.2983,161.8517,161.8517,3462.0
2021-03-03 11:15:00,166.76,166.76,166.29,166.29,5200.0,161.9294,161.9294,161.473,161.473,5200.0
2021-03-03 11:20:00,166.4,167.14,166.4,167.13,4982.0,161.5798,162.2983,161.5798,162.2886,4982.0
2021-03-03 11:25:00,167.13,167.13,166.66,166.66,5658.0,162.2886,162.2886,161.8323,161.8323,5658.0
2021-03-03 11:30:00,166.71,166.71,166.3,166.36,3420.0,161.8808,161.8808,161.4827,161.5409,3420.0
2021-03-03 11:35:00,166.41,166.47,165.98,166.17,2622.0,161.5895,161.6478,161.172,161.3564,2622.0
2021-03-03 11:40:00,166.4,166.46,166.25,166.43,2786.0,161.5798,161.638,161.4341,161.6089,2786.0
2021-03-03 11:45:00,166.45,166.56,165.95,166.51,9797.0,161.6283,161.7352,161.1428,161.6866,9797.0
2021-03-03 11:50:00,166.48,166.51,166.23,166.33,10111.0,161.6575,161.6866,161.4147,161.5118,10111.0
2021-03-03 11:55:00,166.33,166.44,166.21,166.25,6625.0,161.5118,161.6186,161.3953,161.4341,6625.0
2021-03-03 12:00:00,166.28,166.46,166.13,166.38,6014.0,161.4633,161.638,161.3176,161.5604,6014.0
2021-03-03 12:05:00,166.34,166.47,166.24,166.46,4348.0,161.5215,161.6478,161.4244,161.638,4348.0
2021-03-03 12:10:00,166.43,166.63,166.29,166.63,13135.0,161.6089,161.8031,161.473,161.8031,13135.0
2021-03-03 12:15:00,166.58,166.64,166.29,166.56,6949.0,161.7546,161.8128,161.473,161.7352,6949.0
2021-03-03 12:20:00,166.47,166.55,166.08,166.09,4515.0,161.6478,161.7254,161.2691,161.2788,4515.0
2021-03-03 12:25:00,166.09,166.48,166.0,166.48,8476.0,161.2788,161.6575,161.1914,161.6575,8476.0
2021-03-03 12:30:00,166.46,166.59,166.38,166.56,2515.0,161.638,161.7643,161.5604,161.7352,2515.0
2021-03-03 12:35:00,166.56,166.58,166.19,166.28,5906.0,161.7352,161.7546,161.3759,161.4633,5906.0
2021-03-03 12:40:00,166.19,166.36,166.19,166.35,2497.0,161.3759,161.5409,161.3759,161.5312,2497.0
2021-03-03 12:45:00,166.44,166.73,166.4,166.73,1498.0,161.6186,161.9002,161.5798,161.9002,1498.0
2021-03-03 12:50:00,166.73,166.96,166.58,166.65,4221.0,161.9002,162.1236,161.7546,161.8225,4221.0
2021-03-03 12:55:00,166.66,166.7,166.49,166.54,1413.0,161.8323,161.8711,161.6672,161.7157,1413.0
2021-03-03 13:00:00,166.5,166.54,166.16,166.16,4739.0,161.6769,161.7157,161.3467,161.3467,4739.0
2021-03-03 13:05:00,166.17,166.32,166.16,166.31,1721.0,161.3564,161.5021,161.3467,161.4924,1721.0
2021-03-03 13:10:00,166.32,166.73,166.32,166.67,1456.0,161.5021,161.9002,161.5021,161.842,1456.0
2021-03-03 13:15:00,166.67,167.01,166.33,167.01,47881.0,161.842,162.1721,161.5118,162.1721,47881.0
2021-03-03 13:20:00,167.02,167.65,167.02,167.25,17888.0,162.1818,162.7936,162.1818,162.4052,17888.0
2021-03-03 13:25:00,167.28,167.29,167.14,167.19,8090.0,162.4343,162.444,162.2983,162.3469,8090.0
2021-03-03 13:30:00,167.19,167.19,166.86,166.97,21165.0,162.3469,162.3469,162.0265,162.1333,21165.0
2021-03-03 13:35:00,166.93,167.07,166.9,166.92,5585.0,162.0944,162.2304,162.0653,162.0847,5585.0
2021-03-03 13:40:00,166.99,167.07,166.81,166.95,14836.0,162.1527,162.2304,161.9779,162.1139,14836.0
2021-03-03 13:45:00,166.96,166.96,166.56,166.64,6585.0,162.1236,162.1236,161.7352,161.8128,6585.0
2021-03-03 13:50:00,166.7,166.92,166.67,166.75,8561.0,161.8711,162.0847,161.842,161.9196,8561.0
2021-03-03 13:55:00,166.72,166.89,166.52,166.81,12712.0,161.8905,162.0556,161.6963,161.9779,12712.0
2021-03-03 14:00:00,166.65,166.89,166.34,166.65,11173.0,161.8225,162.0556,161.5215,161.8225,11173.0
2021-03-03 14:05:00,166.56,166.67,166.19,166.48,35137.0,161.7352,161.842,161.3759,161.6575,35137.0
2021-03-03 14:10:00,166.5,166.85,166.42,166.84,2556.0,161.6769,162.0167,161.5992,162.007,2556.0
2021-03-03 14:15:00,166.89,166.89,166.62,166.73,4863.0,162.0556,162.0556,161.7934,161.9002,4863.0
2021-03-03 14:20:00,166.8,166.83,166.46,166.64,5153.0,161.9682,161.9973,161.638,161.8128,5153.0
2021-03-03 14:25:00,166.72,166.99,166.59,166.75,7887.0,161.8905,162.1527,161.7643,161.9196,7887.0
2021-03-03 14:30:00,166.71,166.8,166.41,166.76,3955.0,161.8808,161.9682,161.5895,161.9294,3955.0
2021-03-03 14:35:00,166.64,167.49,166.64,167.44,3522.0,161.8128,162.6382,161.8128,162.5897,3522.0
2021-03-03 14:40:00,167.23,167.7,167.21,167.47,9343.0,162.3857,162.8421,162.3663,162.6188,9343.0
2021-03-03 14:45:00,167.39,167.52,167.17,167.37,9176.0,162.5411,162.6673,162.3275,162.5217,9176.0
2021-03-03 14:50:00,167.45,167.81,167.34,167.81,9345.0,162.5994,162.9489,162.4926,162.9489,9345.0
2021-03-03 14:55:00,167.78,168.06,167.53,168.06,8839.0,162.9198,163.1917,162.6771,163.1917,8839.0
2021-03-03 15:00:00,168.07,168.13,167.64,167.99,6471.0,163.2014,163.2597,162.7839,163.1237,6471.0
2021-03-03 15:05:00,168.08,168.11,167.81,168.11,6869.0,163.2111,163.2403,162.9489,163.2403,6869.0
2021-03-03 15:10:00,168.03,168.53,168.03,168.26,10588.0,163.1626,163.6481,163.1626,163.3859,10588.0
2021-03-03 15:15:00,168.13,168.13,167.52,167.56,6465.0,163.2597,163.2597,162.6673,162.7062,6465.0
2021-03-03 15:20:00,167.37,167.53,166.89,167.08,7716.0,162.5217,162.6771,162.0556,162.2401,7716.0
2021-03-03 15:25:00,166.97,167.19,166.88,167.1,2856.0,162.1333,162.3469,162.0459,162.2595,2856.0
2021-03-03 15:30:00,167.15,167.15,166.76,166.81,6182.0,162.3081,162.3081,161.9294,161.9779,6182.0
2021-03-03 15:35:00,166.81,166.94,166.66,166.77,23088.0,161.9779,162.1041,161.8323,161.9391,23088.0
2021-03-03 15:40:00,166.76,167.1,166.76,167.05,6727.0,161.9294,162.2595,161.9294,162.211,6727.0
2021-03-03 15:45:00,167.06,167.58,167.06,167.27,13321.0,162.2207,162.7256,162.2207,162.4246,13321.0
2021-03-03 15:50:00,167.31,167.53,167.01,167.08,27619.0,162.4634,162.6771,162.1721,162.2401,27619.0
2021-03-03 15:55:00,167.08,167.16,166.81,167.05,51950.0,162.2401,162.3178,161.9779,162.211,51950.0
2021-03-04 09:30:00,167.41,167.76,166.63,166.63,10057.0,162.5605,162.9004,161.8031,161.8031,10057.0
2021-03-04 09:35:00,166.63,167.62,166.63,167.23,7228.0,161.8031,162.7644,161.8031,162.3857,7228.0
2021-03-04 09:40:00,167.27,167.78,166.77,167.78,4945.0,162.4246,162.9198,161.9391,162.9198,4945.0
2021-03-04 09:45:00,167.77,167.94,166.87,166.88,3491.0,162.9101,163.0752,162.0362,162.0459,3491.0
2021-03-04 09:50:00,166.95,167.26,166.8,166.88,6100.0,162.1139,162.4149,161.9682,162.0459,6100.0
2021-03-04 09:55:00,166.88,167.52,166.85,167.52,5620.0,162.0459,162.6673,162.0167,162.6673,5620.0
2021-03-04 10:00:00,167.42,167.42,166.6,166.85,6559.0,162.5702,162.5702,161.774,162.0167,6559.0
2021-03-04 10:05:00,166.9,167.13,166.84,167.04,9650.0,162.0653,162.2886,162.007,162.2012,9650.0
2021-03-04 10:10:00,166.97,167.36,166.85,167.36,18420.0,162.1333,162.512,162.0167,162.512,18420.0
2021-03-04 10:15:00,167.38,167.66,167.23,167.44,5530.0,162.5314,162.8033,162.3857,162.5897,5530.0
2021-03-04 10:20:00,167.4,167.4,166.9,167.27,3910.0,162.5508,162.5508,162.0653,162.4246,3910.0
2021-03-04 10:25:00,167.28,167.37,167.0,167.0,2023.0,162.4343,162.5217,162.1624,162.1624,2023.0
2021-03-04 10:30:00,167.03,167.55,166.94,167.55,3573.0,162.1915,162.6965,162.1041,162.6965,3573.0
2021-03-04 10:35:00,167.56,168.38,167.27,168.27,9605.0,162.7062,163.5024,162.4246,163.3956,9605.0
2021-03-04 10:40:00,168.2,168.29,167.99,168.17,4975.0,163.3276,163.415,163.1237,163.2985,4975.0
2021-03-04 10:45:00,168.23,168.7,168.16,168.65,1700.0,163.3568,163.8132,163.2888,163.7646,1700.0
2021-03-04 10:50:00,168.63,168.63,167.96,168.08,4349.0,163.7452,163.7452,163.0946,163.2111,4349.0
2021-03-04 10:55:00,167.93,168.61,167.92,168.31,5292.0,163.0655,163.7258,163.0558,163.4345,5292.0
2021-03-04 11:00:00,168.17,169.02,168.16,169.02,2611.0,163.2985,164.1239,163.2888,164.1239,2611.0
2021-03-04 11:05:00,168.77,169.01,168.54,169.01,4943.0,163.8811,164.1142,163.6578,164.1142,4943.0
2021-03-04 11:10:00,169.06,169.34,168.94,169.05,8951.0,164.1627,164.4346,164.0462,164.153,8951.0
2021-03-04 11:15:00,169.02,169.22,168.85,169.11,8706.0,164.1239,164.3181,163.9588,164.2113,8706.0
2021-03-04 11:20:00,169.0,169.39,169.0,169.19,2588.0,164.1045,164.4832,164.1045,164.289,2588.0
2021-03-04 11:25:00,169.21,169.39,169.04,169.28,4854.0,164.3084,164.4832,164.1433,164.3764,4854.0
2021-03-04 11:30:00,169.34,169.48,169.06,169.18,7446.0,164.4346,164.5706,164.1627,164.2793,7446.0
2021-03-04 11:35:00,169.19,169.53,169.18,169.36,5325.0,164.289,164.6191,164.2793,164.454,5325.0
2021-03-04 11:40:00,169.36,169.73,169.36,169.73,1609.0,164.454,164.8133,164.454,164.8133,1609.0
2021-03-04 11:45:00,169.67,169.98,169.66,169.81,5607.0,164.7551,165.0561,164.7454,164.891,5607.0
2021-03-04 11:50:00,169.85,170.17,169.77,170.17,6895.0,164.9298,165.2406,164.8522,165.2406,6895.0
2021-03-04 11:55:00,170.16,170.16,169.77,169.91,3604.0,165.2309,165.2309,164.8522,164.9881,3604.0
2021-03-04 12:00:00,169.94,170.28,169.94,170.26,3501.0,165.0172,165.3474,165.0172,165.328,3501.0
2021-03-04 12:05:00,170.24,170.31,169.94,170.19,4276.0,165.3085,165.3765,165.0172,165.26,4276.0
2021-03-04 12:10:00,170.08,170.13,169.61,169.96,14519.0,165.1532,165.2017,164.6968,165.0367,14519.0
2021-03-04 12:15:00,169.83,170.32,169.82,169.89,5512.0,164.9104,165.3862,164.9007,164.9687,5512.0
2021-03-04 12:20:00,169.96,170.08,169.53,169.72,16876.0,165.0367,165.1532,164.6191,164.8036,16876.0
2021-03-04 12:25:00,169.6,169.74,169.3,169.58,17376.0,164.6871,164.823,164.3958,164.6677,17376.0
2021-03-04 12:30:00,169.59,169.6,167.76,167.76,10527.0,164.6774,164.6871,162.9004,162.9004,10527.0
2021-03-04 12:35:00,167.74,167.78,167.26,167.61,13405.0,162.881,162.9198,162.4149,162.7547,13405.0
2021-03-04 12:40:00,167.61,168.0,167.0,167.0,5522.0,162.7547,163.1334,162.1624,162.1624,5522.0
2021-03-04 12:45:00,167.11,167.11,166.73,166.77,39101.0,162.2692,162.2692,161.9002,161.9391,39101.0
2021-03-04 12:50:00,166.64,167.05,166.12,166.17,9951.0,161.8128,162.211,161.3079,161.3564,9951.0
2021-03-04 12:55:00,166.14,166.39,166.02,166.06,5160.0,161.3273,161.5701,161.2108,161.2496,5160.0
2021-03-04 13:00:00,166.08,166.34,165.96,166.15,4240.0,161.2691,161.5215,161.1525,161.337,4240.0
2021-03-04 13:05:00,166.08,166.08,165.2,165.5,5979.0,161.2691,161.2691,160.4145,160.7059,5979.0
2021-03-04 13:10:00,165.44,165.55,165.12,165.19,3291.0,160.6476,160.7544,160.3369,160.4048,3291.0
2021-03-04 13:15:00,165.27,165.34,164.77,164.87,7147.0,160.4825,160.5505,159.997,160.0941,7147.0
2021-03-04 13:20:00,164.81,164.81,164.29,164.78,2357.0,160.0358,160.0358,159.5309,160.0067,2357.0
2021-03-04 13:25:00,164.75,165.14,164.61,165.13,3941.0,159.9776,160.3563,159.8416,160.3466,3941.0
2021-03-04 13:30:00,165.25,165.25,164.45,164.56,4388.0,160.4631,160.4631,159.6863,159.7931,4388.0
2021-03-04 13:35:00,164.71,164.87,164.57,164.76,4255.0,159.9387,160.0941,159.8028,159.9873,4255.0
2021-03-04 13:40:00,164.64,164.79,164.29,164.49,5536.0,159.8708,160.0164,159.5309,159.7251,5536.0
2021-03-04 13:45:00,164.5,164.57,163.82,163.82,3976.0,159.7348,159.8028,159.0745,159.0745,3976.0
2021-03-04 13:50:00,163.62,163.66,162.92,163.07,3741.0,158.8803,158.9192,158.2006,158.3462,3741.0
2021-03-04 13:55:00,163.01,163.27,162.87,162.97,9923.0,158.288,158.5405,158.152,158.2491,9923.0
2021-03-04 14:00:00,162.97,163.26,162.9,163.14,5600.0,158.2491,158.5307,158.1812,158.4142,5600.0
2021-03-04 14:05:00,163.23,163.54,163.11,163.54,9951.0,158.5016,158.8026,158.3851,158.8026,9951.0
2021-03-04 14:10:00,163.55,163.84,163.51,163.77,3704.0,158.8123,159.0939,158.7735,159.026,3704.0
2021-03-04 14:15:00,163.64,163.81,163.5,163.64,5900.0,158.8997,159.0648,158.7638,158.8997,5900.0
2021-03-04 14:20:00,163.72,164.12,163.71,164.07,6033.0,158.9774,159.3658,158.9677,159.3173,6033.0
2021-03-04 14:25:00,164.17,164.41,164.01,164.38,6769.0,159.4144,159.6474,159.259,159.6183,6769.0
2021-03-04 14:30:00,164.37,164.37,163.7,163.96,5515.0,159.6086,159.6086,158.958,159.2105,5515.0
2021-03-04 14:35:00,163.86,163.95,163.4,163.66,8513.0,159.1134,159.2008,158.6667,158.9192,8513.0
2021-03-04 14:40:00,163.66,164.06,163.65,164.01,7583.0,158.9192,159.3076,158.9094,159.259,7583.0
2021-03-04 14:45:00,164.01,164.43,163.83,164.36,12738.0,159.259,159.6669,159.0842,159.5989,12738.0
2021-03-04 14:50:00,164.39,164.58,164.28,164.49,6448.0,159.628,159.8125,159.5212,159.7251,6448.0
2021-03-04 14:55:00,164.42,164.76,164.41,164.74,9452.0,159.6571,159.9873,159.6474,159.9679,9452.0
2021-03-04 15:00:00,164.74,164.77,164.25,164.25,7601.0,159.9679,159.997,159.4921,159.4921,7601.0
2021-03-04 15:05:00,164.31,164.6,164.08,164.24,12282.0,159.5503,159.8319,159.327,159.4824,12282.0
2021-03-04 15:10:00,164.22,164.22,163.65,163.86,8989.0,159.4629,159.4629,158.9094,159.1134,8989.0
2021-03-04 15:15:00,163.68,163.78,163.25,163.46,9771.0,158.9386,159.0357,158.521,158.7249,9771.0
2021-03-04 15:20:00,163.38,163.72,163.15,163.67,8894.0,158.6473,158.9774,158.4239,158.9289,8894.0
2021-03-04 15:25:00,163.76,164.33,163.52,164.22,9106.0,159.0163,159.5697,158.7832,159.4629,9106.0
2021-03-04 15:30:00,164.22,164.6,164.05,164.48,6472.0,159.4629,159.8319,159.2979,159.7154,6472.0
2021-03-04 15:35:00,164.5,164.57,164.02,164.25,7927.0,159.7348,159.8028,159.2687,159.4921,7927.0
2021-03-04 15:40:00,164.29,164.65,164.15,164.44,11229.0,159.5309,159.8805,159.395,159.6766,11229.0
2021-03-04 15:45:00,164.48,164.53,163.83,164.17,12542.0,159.7154,159.764,159.0842,159.4144,12542.0
2021-03-04 15:50:00,164.18,164.4,163.63,163.65,26686.0,159.4241,159.6377,158.89,158.9094,26686.0
2021-03-04 15:55:00,163.63,163.99,163.45,163.89,36159.0,158.89,159.2396,158.7152,159.1425,36159.0
2021-03-05 09:30:00,165.17,165.9,165.17,165.58,10356.0,160.3854,161.0943,160.3854,160.7835,10356.0
2021-03-05 09:35:00,165.61,165.79,164.75,164.75,2400.0,160.8127,160.9875,159.9776,159.9776,2400.0
2021-03-05 09:40:00,165.02,165.35,164.4,164.64,11822.0,160.2398,160.5602,159.6377,159.8708,11822.0
2021-03-05 09:45:00,164.62,164.62,163.84,163.98,21200.0,159.8513,159.8513,159.0939,159.2299,21200.0
2021-03-05 09:50:00,163.68,164.08,163.37,163.37,3830.0,158.9386,159.327,158.6376,158.6376,3830.0
2021-03-05 09:55:00,163.11,163.39,162.93,163.33,5859.0,158.3851,158.657,158.2103,158.5987,5859.0
2021-03-05 10:00:00,163.33,163.63,163.15,163.23,7576.0,158.5987,158.89,158.4239,158.5016,7576.0
2021-03-05 10:05:00,163.17,163.81,163.04,163.81,6791.0,158.4434,159.0648,158.3171,159.0648,6791.0
2021-03-05 10:10:00,163.79,164.08,163.36,164.01,16223.0,159.0454,159.327,158.6278,159.259,16223.0
2021-03-05 10:15:00,164.14,165.26,164.06,165.02,8052.0,159.3853,160.4728,159.3076,160.2398,8052.0
2021-03-05 10:20:00,165.13,165.8,164.97,165.66,7618.0,160.3466,160.9972,160.1912,160.8612,7618.0
2021-03-05 10:25:00,165.83,166.49,165.74,166.37,19532.0,161.0263,161.6672,160.9389,161.5507,19532.0
2021-03-05 10:30:00,166.29,166.75,166.23,166.41,11618.0,161.473,161.9196,161.4147,161.5895,11618.0
2021-03-05 10:35:00,166.45,166.84,165.97,166.22,16015.0,161.6283,162.007,161.1622,161.405,16015.0
2021-03-05 10:40:00,166.22,166.74,166.04,166.04,13207.0,161.405,161.9099,161.2302,161.2302,13207.0
2021-03-05 10:45:00,165.88,166.07,165.73,165.9,8400.0,161.0748,161.2593,160.9292,161.0943,8400.0
2021-03-05 10:50:00,165.81,165.93,165.21,165.24,11482.0,161.0069,161.1234,160.4243,160.4534,11482.0
2021-03-05 10:55:00,165.08,165.61,164.94,165.5,6075.0,160.298,160.8127,160.1621,160.7059,6075.0
2021-03-05 11:00:00,165.58,165.63,165.32,165.48,4692.0,160.7835,160.8321,160.5311,160.6864,4692.0
2021-03-05 11:05:00,165.59,165.6,165.14,165.14,5742.0,160.7932,160.803,160.3563,160.3563,5742.0
2021-03-05 11:10:00,165.11,165.26,164.83,164.9,2000.0,160.3272,160.4728,160.0553,160.1232,2000.0
2021-03-05 11:15:00,164.8,164.9,164.56,164.76,4000.0,160.0261,160.1232,159.7931,159.9873,4000.0
2021-03-05 11:20:00,164.77,164.93,164.38,164.45,5088.0,159.997,160.1524,159.6183,159.6863,5088.0
2021-03-05 11:25:00,164.46,164.49,163.85,163.86,6163.0,159.696,159.7251,159.1037,159.1134,6163.0
2021-03-05 11:30:00,164.01,164.14,163.61,163.74,7906.0,159.259,159.3853,158.8706,158.9968,7906.0
2021-03-05 11:35:00,163.84,163.84,163.04,163.04,7655.0,159.0939,159.0939,158.3171,158.3171,7655.0
2021-03-05 11:40:00,162.96,163.36,162.81,163.36,3301.0,158.2394,158.6278,158.0938,158.6278,3301.0
2021-03-05 11:45:00,163.46,163.55,163.22,163.46,3206.0,158.7249,158.8123,158.4919,158.7249,3206.0
2021-03-05 11:50:00,163.57,163.69,163.49,163.49,4230.0,158.8318,158.9483,158.7541,158.7541,4230.0
2021-03-05 11:55:00,163.46,164.32,163.4,164.32,6645.0,158.7249,159.56,158.6667,159.56,6645.0
2021-03-05 12:00:00,164.29,164.81,164.29,164.75,5040.0,159.5309,160.0358,159.5309,159.9776,5040.0
2021-03-05 12:05:00,164.77,164.91,164.6,164.6,6113.0,159.997,160.1329,159.8319,159.8319,6113.0
2021-03-05 12:10:00,164.73,164.73,164.42,164.48,7000.0,159.9582,159.9582,159.6571,159.7154,7000.0
2021-03-05 12:15:00,164.56,164.84,164.52,164.84,11895.0,159.7931,160.065,159.7542,160.065,11895.0
2021-03-05 12:20:00,164.79,165.29,164.74,165.23,10556.0,160.0164,160.5019,159.9679,160.4437,10556.0
2021-03-05 12:25:00,165.28,165.71,165.28,165.64,2736.0,160.4922,160.9098,160.4922,160.8418,2736.0
2021-03-05 12:30:00,165.71,166.19,165.71,166.12,5202.0,160.9098,161.3759,160.9098,161.3079,5202.0
2021-03-05 12:35:00,165.99,166.37,165.95,166.37,5326.0,161.1817,161.5507,161.1428,161.5507,5326.0
2021-03-05 12:40:00,166.51,166.51,166.22,166.42,1201.0,161.6866,161.6866,161.405,161.5992,1201.0
2021-03-05 12:45:00,166.39,166.8,166.39,166.61,3539.0,161.5701,161.9682,161.5701,161.7837,3539.0
2021-03-05 12:50:00,166.72,166.9,166.66,166.66,2300.0,161.8905,162.0653,161.8323,161.8323,2300.0
2021-03-05 12:55:00,166.7,166.92,166.52,166.55,2204.0,161.8711,162.0847,161.6963,161.7254,2204.0
2021-03-05 13:00:00,166.46,166.59,166.25,166.53,3175.0,161.638,161.7643,161.4341,161.706,3175.0
2021-03-05 13:05:00,166.59,166.83,166.59,166.83,2894.0,161.7643,161.9973,161.7643,161.9973,2894.0
2021-03-05 13:10:00,166.85,166.96,166.72,166.9,2790.0,162.0167,162.1236,161.8905,162.0653,2790.0
2021-03-05 13:15:00,167.02,167.4,167.0,167.35,4147.0,162.1818,162.5508,162.1624,162.5023,4147.0
2021-03-05 13:20:00,167.44,167.66,167.13,167.18,10726.0,162.5897,162.8033,162.2886,162.3372,10726.0
2021-03-05 13:25:00,167.23,167.33,167.01,167.2,5040.0,162.3857,162.4828,162.1721,162.3566,5040.0
2021-03-05 13:30:00,167.04,167.16,167.03,167.11,2327.0,162.2012,162.3178,162.1915,162.2692,2327.0
2021-03-05 13:35:00,167.13,167.21,167.08,167.2,1500.0,162.2886,162.3663,162.2401,162.3566,1500.0
2021-03-05 13:40:00,167.35,167.45,167.21,167.31,1687.0,162.5023,162.5994,162.3663,162.4634,1687.0
2021-03-05 13:45:00,167.41,167.93,167.41,167.93,9370.0,162.5605,163.0655,162.5605,163.0655,9370.0
2021-03-05 13:50:00,167.99,168.05,167.63,167.63,7566.0,163.1237,163.182,162.7742,162.7742,7566.0
2021-03-05 13:55:00,167.61,167.96,167.61,167.96,6302.0,162.7547,163.0946,162.7547,163.0946,6302.0
2021-03-05 14:00:00,167.97,168.08,167.76,167.77,2009.0,163.1043,163.2111,162.9004,162.9101,2009.0
2021-03-05 14:05:00,167.62,167.62,167.36,167.37,2146.0,162.7644,162.7644,162.512,162.5217,2146.0
2021-03-05 14:10:00,167.44,167.75,167.28,167.75,3097.0,162.5897,162.8907,162.4343,162.8907,3097.0
2021-03-05 14:15:00,167.76,167.81,167.56,167.74,3919.0,162.9004,162.9489,162.7062,162.881,3919.0
2021-03-05 14:20:00,167.74,167.95,167.73,167.78,3393.0,162.881,163.0849,162.8713,162.9198,3393.0
2021-03-05 14:25:00,167.88,168.27,167.88,168.26,3152.0,163.0169,163.3956,163.0169,163.3859,3152.0
2021-03-05 14:30:00,168.34,168.58,168.34,168.52,3728.0,163.4636,163.6966,163.4636,163.6384,3728.0
2021-03-05 14:35:00,168.6,168.67,168.46,168.62,1792.0,163.7161,163.784,163.5801,163.7355,1792.0
2021-03-05 14:40:00,168.58,168.67,168.19,168.24,1700.0,163.6966,163.784,163.3179,163.3665,1700.0
2021-03-05 14:45:00,168.5,168.5,168.31,168.4,3223.0,163.619,163.619,163.4345,163.5218,3223.0
2021-03-05 14:50:00,168.46,168.7,168.46,168.63,2406.0,163.5801,163.8132,163.5801,163.7452,2406.0
2021-03-05 14:55:00,168.58,168.86,168.58,168.84,1996.0,163.6966,163.9685,163.6966,163.9491,1996.0
2021-03-05 15:00:00,168.76,169.01,168.76,169.01,3683.0,163.8714,164.1142,163.8714,164.1142,3683.0
2021-03-05 15:05:00,168.98,168.98,168.42,168.44,2281.0,164.085,164.085,163.5413,163.5607,2281.0
2021-03-05 15:10:00,168.46,168.7,168.34,168.7,2965.0,163.5801,163.8132,163.4636,163.8132,2965.0
2021-03-05 15:15:00,168.7,168.78,168.46,168.7,4332.0,163.8132,163.8908,163.5801,163.8132,4332.0
2021-03-05 15:20:00,168.71,169.18,168.66,169.18,4712.0,163.8229,164.2793,163.7743,164.2793,4712.0
2021-03-05 15:25:00,169.09,169.27,169.0,169.19,3948.0,164.1919,164.3666,164.1045,164.289,3948.0
2021-03-05 15:30:00,169.27,169.51,169.12,169.33,10267.0,164.3666,164.5997,164.221,164.4249,10267.0
2021-03-05 15:35:00,169.34,169.53,169.21,169.53,7609.0,164.4346,164.6191,164.3084,164.6191,7609.0
2021-03-05 15:40:00,169.53,169.56,169.23,169.33,12743.0,164.6191,164.6482,164.3278,164.4249,12743.0
2021-03-05 15:45:00,169.39,169.7,169.01,169.65,22059.0,164.4832,164.7842,164.1142,164.7356,22059.0
2021-03-05 15:50:00,169.65,169.97,169.57,169.85,21988.0,164.7356,165.0464,164.658,164.9298,21988.0
2021-03-05 15:55:00,169.8,169.86,169.45,169.75,46953.0,164.8813,164.9396,164.5414,164.8327,46953.0
2021-03-08 09:30:00,170.28,170.92,170.0,170.49,7869.0,165.3474,165.9689,165.0755,165.5513,7869.0
2021-03-08 09:35:00,170.89,170.89,170.05,170.69,1300.0,165.9397,165.9397,165.1241,165.7455,1300.0
2021-03-08 09:40:00,170.78,170.99,170.14,170.33,7080.0,165.8329,166.0368,165.2114,165.3959,7080.0
2021-03-08 09:45:00,170.54,171.45,170.39,171.27,11931.0,165.5999,166.4835,165.4542,166.3087,11931.0
2021-03-08 09:50:00,171.57,172.74,171.3,172.71,11491.0,166.6,167.7361,166.3378,167.707,11491.0
2021-03-08 09:55:00,172.68,172.8,171.27,171.27,12008.0,167.6779,167.7944,166.3087,166.3087,12008.0
2021-03-08 10:00:00,171.58,171.61,171.04,171.09,5361.0,166.6097,166.6389,166.0854,166.1339,5361.0
2021-03-08 10:05:00,171.17,171.35,171.08,171.12,5059.0,166.2116,166.3864,166.1242,166.1631,5059.0
2021-03-08 10:10:00,171.17,171.7,171.13,171.7,5713.0,166.2116,166.7263,166.1728,166.7263,5713.0
2021-03-08 10:15:00,171.76,172.24,171.76,172.21,2706.0,166.7845,167.2506,166.7845,167.2215,2706.0
2021-03-08 10:20:00,172.39,172.94,172.34,172.94,4901.0,167.3963,167.9303,167.3477,167.9303,4901.0
2021-03-08 10:25:00,173.07,173.24,172.79,173.17,5189.0,168.0566,168.2216,167.7847,168.1537,5189.0
2021-03-08 10:30:00,173.19,173.21,172.61,172.61,7043.0,168.1731,168.1925,167.6099,167.6099,7043.0
2021-03-08 10:35:00,172.61,172.61,171.71,171.82,6268.0,167.6099,167.6099,166.736,166.8428,6268.0
2021-03-08 10:40:00,171.65,171.84,171.53,171.65,5140.0,166.6777,166.8622,166.5612,166.6777,5140.0
2021-03-08 10:45:00,171.73,172.25,171.73,171.88,3618.0,166.7554,167.2603,166.7554,166.901,3618.0
2021-03-08 10:50:00,172.17,172.2,171.99,172.18,4323.0,167.1826,167.2118,167.0079,167.1924,4323.0
2021-03-08 10:55:00,172.23,172.36,172.07,172.34,3882.0,167.2409,167.3671,167.0855,167.3477,3882.0
2021-03-08 11:00:00,172.3,172.43,171.96,172.09,3673.0,167.3089,167.4351,166.9787,167.105,3673.0
2021-03-08 11:05:00,172.15,172.33,171.99,172.07,2203.0,167.1632,167.338,167.0079,167.0855,2203.0
2021-03-08 11:10:00,172.18,172.31,171.97,172.02,3498.0,167.1924,167.3186,166.9884,167.037,3498.0
2021-03-08 11:15:00,172.06,172.19,171.99,172.11,8542.0,167.0758,167.2021,167.0079,167.1244,8542.0
2021-03-08 11:20:00,172.11,172.11,171.73,171.73,5754.0,167.1244,167.1244,166.7554,166.7554,5754.0
2021-03-08 11:25:00,171.79,172.05,171.71,172.05,4355.0,166.8136,167.0661,166.736,167.0661,4355.0
2021-03-08 11:30:00,172.05,172.25,171.87,172.11,11672.0,167.0661,167.2603,166.8913,167.1244,11672.0
2021-03-08 11:35:00,172.21,172.43,172.16,172.27,4402.0,167.2215,167.4351,167.1729,167.2797,4402.0
2021-03-08 11:40:00,172.25,172.35,171.86,171.86,25290.0,167.2603,167.3574,166.8816,166.8816,25290.0
2021-03-08 11:45:00,171.98,172.17,171.97,172.07,2210.0,166.9981,167.1826,166.9884,167.0855,2210.0
2021-03-08 11:50:00,172.18,172.28,172.02,172.25,4104.0,167.1924,167.2895,167.037,167.2603,4104.0
2021-03-08 11:55:00,172.28,172.4,172.27,172.29,3095.0,167.2895,167.406,167.2797,167.2992,3095.0
2021-03-08 12:00:00,172.28,172.66,172.28,172.57,3224.0,167.2895,167.6584,167.2895,167.5711,3224.0
2021-03-08 12:05:00,172.52,172.7,172.47,172.67,6627.0,167.5225,167.6973,167.474,167.6682,6627.0
2021-03-08 12:10:00,172.67,172.72,172.31,172.41,7305.0,167.6682,167.7167,167.3186,167.4157,7305.0
2021-03-08 12:15:00,172.41,172.48,172.21,172.21,2546.0,167.4157,167.4837,167.2215,167.2215,2546.0
2021-03-08 12:20:00,172.27,172.35,172.17,172.24,6160.0,167.2797,167.3574,167.1826,167.2506,6160.0
2021-03-08 12:25:00,172.23,172.52,172.23,172.32,5240.0,167.2409,167.5225,167.2409,167.3283,5240.0
2021-03-08 12:30:00,172.24,172.8,172.24,172.8,5738.0,167.2506,167.7944,167.2506,167.7944,5738.0
2021-03-08 12:35:00,172.82,173.28,172.82,173.04,15419.0,167.8138,168.2605,167.8138,168.0274,15419.0
2021-03-08 12:40:00,173.14,173.39,173.1,173.27,13921.0,168.1245,168.3673,168.0857,168.2508,13921.0
2021-03-08 12:45:00,173.26,173.7,173.22,173.7,2940.0,168.2411,168.6683,168.2022,168.6683,2940.0
2021-03-08 12:50:00,173.69,174.11,173.69,174.11,6030.0,168.6586,169.0664,168.6586,169.0664,6030.0
2021-03-08 12:55:00,174.11,174.38,174.02,174.32,10596.0,169.0664,169.3286,168.9791,169.2704,10596.0
2021-03-08 13:00:00,174.31,174.51,174.27,174.44,5740.0,169.2607,169.4549,169.2218,169.3869,5740.0
2021-03-08 13:05:00,174.5,174.8,174.45,174.72,7588.0,169.4451,169.7365,169.3966,169.6588,7588.0
2021-03-08 13:10:00,174.71,174.77,174.3,174.65,7674.0,169.6491,169.7073,169.2509,169.5908,7674.0
2021-03-08 13:15:00,174.74,174.91,174.74,174.8,2571.0,169.6782,169.8433,169.6782,169.7365,2571.0
2021-03-08 13:20:00,174.85,175.45,174.8,175.38,15088.0,169.785,170.3676,169.7365,170.2997,15088.0
2021-03-08 13:25:00,175.38,175.58,175.32,175.41,8298.0,170.2997,170.4939,170.2414,170.3288,8298.0
2021-03-08 13:30:00,175.43,175.51,175.32,175.36,4267.0,170.3482,170.4259,170.2414,170.2802,4267.0
2021-03-08 13:35:00,175.44,175.44,175.25,175.32,2739.0,170.3579,170.3579,170.1734,170.2414,2739.0
2021-03-08 13:40:00,175.25,175.64,175.17,175.38,13482.0,170.1734,170.5521,170.0957,170.2997,13482.0
2021-03-08 13:45:00,175.34,175.37,174.74,174.87,28075.0,170.2608,170.2899,169.6782,169.8044,28075.0
2021-03-08 13:50:00,174.89,174.95,174.48,174.77,8800.0,169.8238,169.8821,169.4257,169.7073,8800.0
2021-03-08 13:55:00,174.74,175.02,174.63,174.98,6356.0,169.6782,169.9501,169.5714,169.9112,6356.0
2021-03-08 14:00:00,174.88,175.68,174.88,175.68,19542.0,169.8141,170.591,169.8141,170.591,19542.0
2021-03-08 14:05:00,175.64,176.01,175.51,175.51,20490.0,170.5521,170.9114,170.4259,170.4259,20490.0
2021-03-08 14:10:00,175.46,175.67,175.25,175.59,8904.0,170.3773,170.5813,170.1734,170.5036,8904.0
2021-03-08 14:15:00,175.62,175.77,175.43,175.56,5981.0,170.5327,170.6784,170.3482,170.4744,5981.0
2021-03-08 14:20:00,175.41,175.41,175.18,175.27,7486.0,170.3288,170.3288,170.1054,170.1928,7486.0
2021-03-08 14:25:00,175.32,175.51,175.32,175.5,1939.0,170.2414,170.4259,170.2414,170.4162,1939.0
2021-03-08 14:30:00,175.55,175.58,175.48,175.5,4824.0,170.4647,170.4939,170.3968,170.4162,4824.0
2021-03-08 14:35:00,175.52,175.57,175.16,175.17,27844.0,170.4356,170.4842,170.086,170.0957,27844.0
2021-03-08 14:40:00,175.22,175.24,174.79,174.79,5866.0,170.1443,170.1637,169.7267,169.7267,5866.0
2021-03-08 14:45:00,174.71,174.78,174.23,174.35,11739.0,169.6491,169.717,169.183,169.2995,11739.0
2021-03-08 14:50:00,174.28,174.37,174.14,174.26,2762.0,169.2315,169.3189,169.0956,169.2121,2762.0
2021-03-08 14:55:00,174.28,174.47,174.28,174.46,12631.0,169.2315,169.416,169.2315,169.4063,12631.0
2021-03-08 15:00:00,174.44,174.46,174.09,174.09,5335.0,169.3869,169.4063,169.047,169.047,5335.0
2021-03-08 15:05:00,173.99,174.09,173.91,173.91,3724.0,168.9499,169.047,168.8722,168.8722,3724.0
2021-03-08 15:10:00,173.94,174.05,173.9,173.96,2650.0,168.9014,169.0082,168.8625,168.9208,2650.0
2021-03-08 15:15:00,174.0,174.01,173.55,173.58,5904.0,168.9596,168.9693,168.5227,168.5518,5904.0
2021-03-08 15:20:00,173.59,173.69,173.55,173.64,4331.0,168.5615,168.6586,168.5227,168.6101,4331.0
2021-03-08 15:25:00,173.64,173.88,173.61,173.74,4772.0,168.6101,168.8431,168.5809,168.7072,4772.0
2021-03-08 15:30:00,173.8,173.96,173.71,173.88,10962.0,168.7654,168.9208,168.678,168.8431,10962.0
2021-03-08 15:35:00,173.93,174.39,173.93,174.24,10233.0,168.8917,169.3383,168.8917,169.1927,10233.0
2021-03-08 15:40:00,174.28,174.37,173.91,174.05,10937.0,169.2315,169.3189,168.8722,169.0082,10937.0
2021-03-08 15:45:00,174.1,174.18,173.51,173.57,8774.0,169.0567,169.1344,168.4838,168.5421,8774.0
2021-03-08 15:50:00,173.66,173.76,173.41,173.6,16087.0,168.6295,168.7266,168.3867,168.5712,16087.0
2021-03-08 15:55:00,173.56,173.58,173.04,173.17,28508.0,168.5324,168.5518,168.0274,168.1537,28508.0
2021-03-09 09:30:00,174.76,177.3,173.01,177.3,7546.0,169.6976,172.164,167.9983,172.164,7546.0
2021-03-09 09:35:00,177.72,177.72,175.34,176.76,7129.0,172.5719,172.5719,170.2608,171.6397,7129.0
2021-03-09 09:40:00,176.35,177.05,176.04,176.66,12314.0,171.2416,171.9213,170.9405,171.5426,12314.0
2021-03-09 09:45:00,176.98,177.84,176.96,177.5,5656.0,171.8533,172.6884,171.8339,172.3582,5656.0
2021-03-09 09:50:00,177.6,177.7,176.71,177.41,6361.0,172.4553,172.5525,171.5911,172.2709,6361.0
2021-03-09 09:55:00,177.32,178.0,177.32,177.71,8231.0,172.1835,172.8438,172.1835,172.5622,8231.0
2021-03-09 10:00:00,177.77,177.9,177.08,177.08,4888.0,172.6204,172.7467,171.9504,171.9504,4888.0
2021-03-09 10:05:00,177.27,177.47,177.12,177.24,1900.0,172.1349,172.3291,171.9893,172.1058,1900.0
2021-03-09 10:10:00,177.13,177.13,176.56,177.02,4550.0,171.999,171.999,171.4455,171.8921,4550.0
2021-03-09 10:15:00,177.0,177.19,176.87,176.92,4413.0,171.8727,172.0572,171.7465,171.795,4413.0
2021-03-09 10:20:00,177.26,177.53,176.8,176.84,3926.0,172.1252,172.3874,171.6785,171.7174,3926.0
2021-03-09 10:25:00,177.02,177.07,176.57,176.78,10830.0,171.8921,171.9407,171.4552,171.6591,10830.0
2021-03-09 10:30:00,176.71,176.71,176.0,176.25,3620.0,171.5911,171.5911,170.9017,171.1445,3620.0
2021-03-09 10:35:00,176.19,176.3,175.81,175.81,3624.0,171.0862,171.193,170.7172,170.7172,3624.0
2021-03-09 10:40:00,176.0,176.43,175.96,176.42,4853.0,170.9017,171.3192,170.8629,171.3095,4853.0
2021-03-09 10:45:00,176.43,176.97,176.41,176.65,3327.0,171.3192,171.8436,171.2998,171.5329,3327.0
2021-03-09 10:50:00,176.66,176.82,176.64,176.65,1537.0,171.5426,171.6979,171.5232,171.5329,1537.0
2021-03-09 10:55:00,176.59,176.78,176.53,176.53,3741.0,171.4746,171.6591,171.4163,171.4163,3741.0
2021-03-09 11:00:00,176.49,176.79,176.39,176.75,4737.0,171.3775,171.6688,171.2804,171.63,4737.0
2021-03-09 11:05:00,176.77,176.86,176.75,176.8,1500.0,171.6494,171.7368,171.63,171.6785,1500.0
2021-03-09 11:10:00,176.9,176.9,176.6,176.68,4401.0,171.7756,171.7756,171.4843,171.562,4401.0
2021-03-09 11:15:00,176.6,176.6,176.36,176.41,3214.0,171.4843,171.4843,171.2513,171.2998,3214.0
2021-03-09 11:20:00,176.48,176.66,176.44,176.49,2420.0,171.3678,171.5426,171.3289,171.3775,2420.0
2021-03-09 11:25:00,176.4,176.49,176.09,176.09,3965.0,171.2901,171.3775,170.9891,170.9891,3965.0
2021-03-09 11:30:00,176.07,176.12,175.75,175.75,3351.0,170.9697,171.0182,170.6589,170.6589,3351.0
2021-03-09 11:35:00,175.77,175.83,175.67,175.67,3275.0,170.6784,170.7366,170.5813,170.5813,3275.0
2021-03-09 11:40:00,175.59,175.61,175.39,175.61,2200.0,170.5036,170.523,170.3094,170.523,2200.0
2021-03-09 11:45:00,175.58,175.59,175.38,175.58,1940.0,170.4939,170.5036,170.2997,170.4939,1940.0
2021-03-09 11:50:00,175.61,175.75,175.61,175.72,2096.0,170.523,170.6589,170.523,170.6298,2096.0
2021-03-09 11:55:00,175.82,176.06,175.82,176.06,5004.0,170.7269,170.96,170.7269,170.96,5004.0
2021-03-09 12:00:00,176.1,176.35,176.1,176.35,3836.0,170.9988,171.2416,170.9988,171.2416,3836.0
2021-03-09 12:05:00,176.37,176.37,176.06,176.11,2721.0,171.261,171.261,170.96,171.0085,2721.0
2021-03-09 12:10:00,176.11,176.41,176.11,176.25,3262.0,171.0085,171.2998,171.0085,171.1445,3262.0
2021-03-09 12:15:00,176.4,176.41,176.3,176.41,900.0,171.2901,171.2998,171.193,171.2998,900.0
2021-03-09 12:20:00,176.35,176.42,176.22,176.22,1779.0,171.2416,171.3095,171.1153,171.1153,1779.0
2021-03-09 12:25:00,176.23,176.26,176.11,176.11,1200.0,171.125,171.1542,171.0085,171.0085,1200.0
2021-03-09 12:30:00,176.13,176.38,176.1,176.38,4154.0,171.0279,171.2707,170.9988,171.2707,4154.0
2021-03-09 12:35:00,176.37,176.64,176.35,176.63,1455.0,171.261,171.5232,171.2416,171.5134,1455.0
2021-03-09 12:40:00,176.62,176.65,176.47,176.51,2266.0,171.5037,171.5329,171.3581,171.3969,2266.0
2021-03-09 12:45:00,176.37,176.43,176.21,176.21,1401.0,171.261,171.3192,171.1056,171.1056,1401.0
2021-03-09 12:50:00,176.12,176.16,175.98,176.01,2401.0,171.0182,171.0571,170.8823,170.9114,2401.0
2021-03-09 12:55:00,176.0,176.01,175.76,175.79,1700.0,170.9017,170.9114,170.6686,170.6978,1700.0
2021-03-09 13:00:00,175.9,176.16,175.81,176.16,3782.0,170.8046,171.0571,170.7172,171.0571,3782.0
2021-03-09 13:05:00,176.09,176.2,176.05,176.12,2701.0,170.9891,171.0959,170.9502,171.0182,2701.0
2021-03-09 13:10:00,176.0,176.12,175.97,176.09,2700.0,170.9017,171.0182,170.8726,170.9891,2700.0
2021-03-09 13:15:00,176.05,176.05,175.91,176.0,1100.0,170.9502,170.9502,170.8143,170.9017,1100.0
2021-03-09 13:20:00,175.92,176.24,175.92,176.24,3802.0,170.824,171.1347,170.824,171.1347,3802.0
2021-03-09 13:25:00,176.33,176.48,176.27,176.38,3578.0,171.2221,171.3678,171.1639,171.2707,3578.0
2021-03-09 13:30:00,176.42,176.77,176.42,176.68,2406.0,171.3095,171.6494,171.3095,171.562,2406.0
2021-03-09 13:35:00,176.58,176.89,176.58,176.89,3152.0,171.4649,171.7659,171.4649,171.7659,3152.0
2021-03-09 13:40:00,176.94,177.16,176.91,177.12,5232.0,171.8145,172.0281,171.7853,171.9893,5232.0
2021-03-09 13:45:00,177.11,177.38,176.97,177.29,2650.0,171.9795,172.2417,171.8436,172.1543,2650.0
2021-03-09 13:50:00,177.19,177.21,176.89,176.89,3801.0,172.0572,172.0766,171.7659,171.7659,3801.0
2021-03-09 13:55:00,176.97,177.25,176.95,177.25,1700.0,171.8436,172.1155,171.8242,172.1155,1700.0
2021-03-09 14:00:00,177.37,177.45,177.12,177.21,4505.0,172.232,172.3097,171.9893,172.0766,4505.0
2021-03-09 14:05:00,177.19,177.45,177.17,177.2,4593.0,172.0572,172.3097,172.0378,172.0669,4593.0
2021-03-09 14:10:00,177.27,177.4,177.21,177.34,4571.0,172.1349,172.2611,172.0766,172.2029,4571.0
2021-03-09 14:15:00,177.31,177.32,176.99,177.02,3224.0,172.1737,172.1835,171.863,171.8921,3224.0
2021-03-09 14:20:00,177.02,177.16,177.02,177.06,2192.0,171.8921,172.0281,171.8921,171.931,2192.0
2021-03-09 14:25:00,177.11,177.11,176.8,176.8,5154.0,171.9795,171.9795,171.6785,171.6785,5154.0
2021-03-09 14:30:00,176.77,176.82,176.51,176.69,4290.0,171.6494,171.6979,171.3969,171.5717,4290.0
2021-03-09 14:35:00,176.67,176.84,176.66,176.84,2222.0,171.5523,171.7174,171.5426,171.7174,2222.0
2021-03-09 14:40:00,176.88,176.97,176.79,176.88,6652.0,171.7562,171.8436,171.6688,171.7562,6652.0
2021-03-09 14:45:00,176.83,176.83,176.69,176.69,2237.0,171.7077,171.7077,171.5717,171.5717,2237.0
2021-03-09 14:50:00,176.77,177.14,176.77,176.95,4583.0,171.6494,172.0087,171.6494,171.8242,4583.0
2021-03-09 14:55:00,176.9,176.96,176.86,176.93,1944.0,171.7756,171.8339,171.7368,171.8048,1944.0
2021-03-09 15:00:00,176.97,177.0,176.91,176.91,2884.0,171.8436,171.8727,171.7853,171.7853,2884.0
2021-03-09 15:05:00,176.9,176.95,176.85,176.95,2833.0,171.7756,171.8242,171.7271,171.8242,2833.0
2021-03-09 15:10:00,176.93,177.02,176.91,177.02,3910.0,171.8048,171.8921,171.7853,171.8921,3910.0
2021-03-09 15:15:00,177.03,177.06,176.35,176.36,4750.0,171.9019,171.931,171.2416,171.2513,4750.0
2021-03-09 15:20:00,176.4,176.53,176.35,176.5,5064.0,171.2901,171.4163,171.2416,171.3872,5064.0
2021-03-09 15:25:00,176.49,176.54,176.26,176.32,4845.0,171.3775,171.4261,171.1542,171.2124,4845.0
2021-03-09 15:30:00,176.27,176.27,175.84,176.07,10683.0,171.1639,171.1639,170.7463,170.9697,10683.0
2021-03-09 15:35:00,176.01,176.02,175.67,175.77,7586.0,170.9114,170.9211,170.5813,170.6784,7586.0
2021-03-09 15:40:00,175.79,175.89,175.49,175.54,7633.0,170.6978,170.7949,170.4065,170.455,7633.0
2021-03-09 15:45:00,175.53,175.65,175.41,175.46,7954.0,170.4453,170.5618,170.3288,170.3773,7954.0
2021-03-09 15:50:00,175.41,175.64,175.05,175.61,12108.0,170.3288,170.5521,169.9792,170.523,12108.0
2021-03-09 15:55:00,175.66,175.67,174.89,174.9,35369.0,170.5715,170.5813,169.8238,169.8336,35369.0
2021-03-10 09:30:00,175.87,176.27,175.63,176.17,21399.0,170.7755,171.1639,170.5424,171.0668,21399.0
2021-03-10 09:35:00,175.64,175.79,175.18,175.22,2300.0,170.5521,170.6978,170.1054,170.1443,2300.0
2021-03-10 09:40:00,175.26,175.58,175.14,175.32,1680.0,170.1831,170.4939,170.0666,170.2414,1680.0
2021-03-10 09:45:00,175.48,176.24,175.3,175.78,10400.0,170.3968,171.1347,170.222,170.6881,10400.0
2021-03-10 09:50:00,175.83,176.04,175.41,175.96,14640.0,170.7366,170.9405,170.3288,170.8629,14640.0
2021-03-10 09:55:00,175.97,176.52,175.86,176.3,8069.0,170.8726,171.4066,170.7658,171.193,8069.0
2021-03-10 10:00:00,176.77,176.77,176.12,176.12,5238.0,171.6494,171.6494,171.0182,171.0182,5238.0
2021-03-10 10:05:00,176.04,176.1,175.83,176.1,2142.0,170.9405,170.9988,170.7366,170.9988,2142.0
2021-03-10 10:10:00,176.09,176.24,175.39,175.39,3609.0,170.9891,171.1347,170.3094,170.3094,3609.0
2021-03-10 10:15:00,175.4,175.4,174.93,175.03,1728.0,170.3191,170.3191,169.8627,169.9598,1728.0
2021-03-10 10:20:00,174.92,175.13,174.87,175.0,1600.0,169.853,170.0569,169.8044,169.9307,1600.0
2021-03-10 10:25:00,174.93,174.94,174.58,174.58,4376.0,169.8627,169.8724,169.5228,169.5228,4376.0
2021-03-10 10:30:00,174.66,174.72,174.08,174.14,4024.0,169.6005,169.6588,169.0373,169.0956,4024.0
2021-03-10 10:35:00,174.14,174.46,174.08,174.43,8346.0,169.0956,169.4063,169.0373,169.3772,8346.0
2021-03-10 10:40:00,174.45,174.8,174.35,174.8,7631.0,169.3966,169.7365,169.2995,169.7365,7631.0
2021-03-10 10:45:00,174.87,174.93,174.72,174.77,3985.0,169.8044,169.8627,169.6588,169.7073,3985.0
2021-03-10 10:50:00,174.73,174.73,174.06,174.12,4022.0,169.6685,169.6685,169.0179,169.0762,4022.0
2021-03-10 10:55:00,174.05,174.27,173.92,174.19,2311.0,169.0082,169.2218,168.8819,169.1441,2311.0
2021-03-10 11:00:00,174.24,174.43,174.24,174.43,2900.0,169.1927,169.3772,169.1927,169.3772,2900.0
2021-03-10 11:05:00,174.33,174.36,174.23,174.33,5238.0,169.2801,169.3092,169.183,169.2801,5238.0
2021-03-10 11:10:00,174.28,174.44,174.26,174.3,1800.0,169.2315,169.3869,169.2121,169.2509,1800.0
2021-03-10 11:15:00,174.44,174.82,174.4,174.78,3500.0,169.3869,169.7559,169.348,169.717,3500.0
2021-03-10 11:20:00,174.83,175.07,174.56,174.6,4646.0,169.7656,169.9986,169.5034,169.5423,4646.0
2021-03-10 11:25:00,174.65,174.65,174.3,174.43,6041.0,169.5908,169.5908,169.2509,169.3772,6041.0
2021-03-10 11:30:00,174.66,174.67,174.55,174.67,800.0,169.6005,169.6102,169.4937,169.6102,800.0
2021-03-10 11:35:00,174.63,174.68,174.6,174.6,1100.0,169.5714,169.6199,169.5423,169.5423,1100.0
2021-03-10 11:40:00,174.71,174.72,174.5,174.59,4453.0,169.6491,169.6588,169.4451,169.5325,4453.0
2021-03-10 11:45:00,174.62,174.88,174.62,174.86,3587.0,169.5617,169.8141,169.5617,169.7947,3587.0
2021-03-10 11:50:00,174.91,175.11,174.91,175.05,1750.0,169.8433,170.0375,169.8433,169.9792,1750.0
2021-03-10 11:55:00,174.99,175.12,174.95,174.95,4840.0,169.921,170.0472,169.8821,169.8821,4840.0
2021-03-10 12:00:00,174.88,174.95,174.61,174.79,6058.0,169.8141,169.8821,169.552,169.7267,6058.0
2021-03-10 12:05:00,174.83,174.83,174.67,174.71,1008.0,169.7656,169.7656,169.6102,169.6491,1008.0
2021-03-10 12:10:00,174.71,174.71,174.6,174.64,3028.0,169.6491,169.6491,169.5423,169.5811,3028.0
2021-03-10 12:15:00,174.69,174.69,174.41,174.55,2191.0,169.6296,169.6296,169.3578,169.4937,2191.0
2021-03-10 12:20:00,174.49,174.5,174.32,174.38,3886.0,169.4354,169.4451,169.2704,169.3286,3886.0
2021-03-10 12:25:00,174.42,174.44,174.26,174.31,5210.0,169.3675,169.3869,169.2121,169.2607,5210.0
2021-03-10 12:30:00,174.27,174.36,174.16,174.16,2900.0,169.2218,169.3092,169.115,169.115,2900.0
2021-03-10 12:35:00,174.13,174.13,173.98,173.98,4300.0,169.0859,169.0859,168.9402,168.9402,4300.0
2021-03-10 12:40:00,174.04,174.49,174.0,174.49,6296.0,168.9985,169.4354,168.9596,169.4354,6296.0
2021-03-10 12:45:00,174.39,174.86,174.39,174.86,3501.0,169.3383,169.7947,169.3383,169.7947,3501.0
2021-03-10 12:50:00,174.88,174.96,174.56,174.96,24752.0,169.8141,169.8918,169.5034,169.8918,24752.0
2021-03-10 12:55:00,174.98,175.12,174.66,174.66,8978.0,169.9112,170.0472,169.6005,169.6005,8978.0
2021-03-10 13:00:00,174.85,174.85,174.45,174.63,5042.0,169.785,169.785,169.3966,169.5714,5042.0
2021-03-10 13:05:00,174.63,174.71,174.16,174.36,10295.0,169.5714,169.6491,169.115,169.3092,10295.0
2021-03-10 13:10:00,174.36,174.37,173.92,173.92,4331.0,169.3092,169.3189,168.8819,168.8819,4331.0
2021-03-10 13:15:00,173.86,173.86,173.4,173.5,4147.0,168.8237,168.8237,168.377,168.4741,4147.0
2021-03-10 13:20:00,173.5,173.79,173.45,173.78,3800.0,168.4741,168.7557,168.4256,168.746,3800.0
2021-03-10 13:25:00,173.79,173.8,173.64,173.64,4306.0,168.7557,168.7654,168.6101,168.6101,4306.0
2021-03-10 13:30:00,173.72,174.0,173.64,173.78,4265.0,168.6877,168.9596,168.6101,168.746,4265.0
2021-03-10 13:35:00,173.75,173.86,173.75,173.84,2056.0,168.7169,168.8237,168.7169,168.8043,2056.0
2021-03-10 13:40:00,173.92,173.92,173.8,173.92,1472.0,168.8819,168.8819,168.7654,168.8819,1472.0
2021-03-10 13:45:00,173.88,173.96,173.82,173.94,4115.0,168.8431,168.9208,168.7848,168.9014,4115.0
2021-03-10 13:50:00,174.01,174.14,174.0,174.07,2607.0,168.9693,169.0956,168.9596,169.0276,2607.0
2021-03-10 13:55:00,174.1,174.16,174.04,174.12,1600.0,169.0567,169.115,168.9985,169.0762,1600.0
2021-03-10 14:00:00,174.06,174.06,173.79,173.79,5442.0,169.0179,169.0179,168.7557,168.7557,5442.0
2021-03-10 14:05:00,173.76,174.09,173.76,174.06,5725.0,168.7266,169.047,168.7266,169.0179,5725.0
2021-03-10 14:10:00,174.16,174.51,174.1,174.51,2997.0,169.115,169.4549,169.0567,169.4549,2997.0
2021-03-10 14:15:00,174.44,174.57,174.44,174.56,1367.0,169.3869,169.5131,169.3869,169.5034,1367.0
2021-03-10 14:20:00,174.5,174.69,174.5,174.61,4436.0,169.4451,169.6296,169.4451,169.552,4436.0
2021-03-10 14:25:00,174.6,174.79,174.6,174.75,4807.0,169.5423,169.7267,169.5423,169.6879,4807.0
2021-03-10 14:30:00,174.76,174.92,174.71,174.8,6102.0,169.6976,169.853,169.6491,169.7365,6102.0
2021-03-10 14:35:00,174.83,174.86,174.26,174.26,3784.0,169.7656,169.7947,169.2121,169.2121,3784.0
2021-03-10 14:40:00,174.29,174.3,173.79,173.79,5707.0,169.2412,169.2509,168.7557,168.7557,5707.0
2021-03-10 14:45:00,173.84,174.14,173.73,174.14,10823.0,168.8043,169.0956,168.6975,169.0956,10823.0
2021-03-10 14:50:00,174.02,174.35,174.02,174.23,3477.0,168.9791,169.2995,168.9791,169.183,3477.0
2021-03-10 14:55:00,174.33,174.33,174.1,174.1,7240.0,169.2801,169.2801,169.0567,169.0567,7240.0
2021-03-10 15:00:00,174.13,174.29,173.86,173.86,7766.0,169.0859,169.2412,168.8237,168.8237,7766.0
2021-03-10 15:05:00,174.0,174.04,173.88,173.92,3114.0,168.9596,168.9985,168.8431,168.8819,3114.0
2021-03-10 15:10:00,173.91,173.93,173.77,173.87,8994.0,168.8722,168.8917,168.7363,168.8334,8994.0
2021-03-10 15:15:00,173.87,174.13,173.85,174.09,7297.0,168.8334,169.0859,168.814,169.047,7297.0
2021-03-10 15:20:00,174.15,174.37,173.99,174.08,9141.0,169.1053,169.3189,168.9499,169.0373,9141.0
2021-03-10 15:25:00,174.01,174.08,173.81,173.81,7017.0,168.9693,169.0373,168.7751,168.7751,7017.0
2021-03-10 15:30:00,173.84,173.85,173.3,173.35,6323.0,168.8043,168.814,168.2799,168.3285,6323.0
2021-03-10 15:35:00,173.41,173.76,173.1,173.23,10312.0,168.3867,168.7266,168.0857,168.2119,10312.0
2021-03-10 15:40:00,173.22,173.22,172.79,172.79,7733.0,168.2022,168.2022,167.7847,167.7847,7733.0
2021-03-10 15:45:00,172.82,173.17,172.82,172.98,12111.0,167.8138,168.1537,167.8138,167.9692,12111.0
2021-03-10 15:50:00,172.98,173.33,172.78,172.79,27726.0,167.9692,168.309,167.775,167.7847,27726.0
2021-03-10 15:55:00,172.8,172.91,172.54,172.56,43061.0,167.7944,167.9012,167.5419,167.5613,43061.0
2021-03-11 09:30:00,172.28,172.95,171.8,172.38,15868.0,167.2895,167.94,166.8234,167.3866,15868.0
2021-03-11 09:35:00,172.42,172.42,171.52,171.93,5758.0,167.4254,167.4254,166.5515,166.9496,5758.0
2021-03-11 09:40:00,171.74,172.36,171.74,171.87,6600.0,166.7651,167.3671,166.7651,166.8913,6600.0
2021-03-11 09:45:00,171.9,171.9,171.58,171.66,1400.0,166.9205,166.9205,166.6097,166.6874,1400.0
2021-03-11 09:50:00,171.73,171.89,171.37,171.77,7389.0,166.7554,166.9108,166.4058,166.7942,7389.0
2021-03-11 09:55:00,171.76,172.47,171.76,172.38,6683.0,166.7845,167.474,166.7845,167.3866,6683.0
2021-03-11 10:00:00,172.35,172.35,172.05,172.07,7387.0,167.3574,167.3574,167.0661,167.0855,7387.0
2021-03-11 10:05:00,171.97,171.98,171.57,171.69,3151.0,166.9884,166.9981,166.6,166.7165,3151.0
2021-03-11 10:10:00,171.77,171.8,171.08,171.08,8131.0,166.7942,166.8234,166.1242,166.1242,8131.0
2021-03-11 10:15:00,171.06,171.11,170.62,170.94,4169.0,166.1048,166.1533,165.6775,165.9883,4169.0
2021-03-11 10:20:00,170.9,171.02,170.71,170.96,4347.0,165.9494,166.066,165.7649,166.0077,4347.0
2021-03-11 10:25:00,171.02,171.02,170.68,170.77,3164.0,166.066,166.066,165.7358,165.8232,3164.0
2021-03-11 10:30:00,170.8,170.85,170.16,170.17,5652.0,165.8523,165.9009,165.2309,165.2406,5652.0
2021-03-11 10:35:00,170.21,170.26,169.66,169.68,4828.0,165.2794,165.328,164.7454,164.7648,4828.0
2021-03-11 10:40:00,169.85,169.9,169.59,169.59,6101.0,164.9298,164.9784,164.6774,164.6774,6101.0
2021-03-11 10:45:00,169.65,170.18,169.59,169.96,10443.0,164.7356,165.2503,164.6774,165.0367,10443.0
2021-03-11 10:50:00,169.97,170.56,169.97,170.5,5951.0,165.0464,165.6193,165.0464,165.561,5951.0
2021-03-11 10:55:00,170.42,170.43,170.09,170.16,3963.0,165.4833,165.493,165.1629,165.2309,3963.0
2021-03-11 11:00:00,170.25,170.75,170.24,170.38,4862.0,165.3183,165.8038,165.3085,165.4445,4862.0
2021-03-11 11:05:00,170.43,170.68,170.4,170.47,13190.0,165.493,165.7358,165.4639,165.5319,13190.0
2021-03-11 11:10:00,170.47,170.5,170.37,170.39,1664.0,165.5319,165.561,165.4348,165.4542,1664.0
2021-03-11 11:15:00,170.45,170.51,170.28,170.44,6260.0,165.5125,165.5707,165.3474,165.5028,6260.0
2021-03-11 11:20:00,170.47,170.61,170.3,170.49,3429.0,165.5319,165.6678,165.3668,165.5513,3429.0
2021-03-11 11:25:00,170.56,170.56,170.23,170.37,5903.0,165.6193,165.6193,165.2988,165.4348,5903.0
2021-03-11 11:30:00,170.44,170.55,170.2,170.55,6935.0,165.5028,165.6096,165.2697,165.6096,6935.0
2021-03-11 11:35:00,170.55,170.71,170.54,170.62,4747.0,165.6096,165.7649,165.5999,165.6775,4747.0
2021-03-11 11:40:00,170.59,170.91,170.54,170.74,4762.0,165.6484,165.9591,165.5999,165.7941,4762.0
2021-03-11 11:45:00,170.74,170.83,170.62,170.83,8617.0,165.7941,165.8815,165.6775,165.8815,8617.0
2021-03-11 11:50:00,170.8,171.13,170.8,171.03,5085.0,165.8523,166.1728,165.8523,166.0757,5085.0
2021-03-11 11:55:00,171.1,171.18,170.9,170.9,3353.0,166.1436,166.2213,165.9494,165.9494,3353.0
2021-03-11 12:00:00,171.01,171.13,170.88,171.01,2919.0,166.0562,166.1728,165.93,166.0562,2919.0
2021-03-11 12:05:00,171.13,171.33,171.09,171.15,5141.0,166.1728,166.367,166.1339,166.1922,5141.0
2021-03-11 12:10:00,171.14,171.36,171.05,171.33,3946.0,166.1825,166.3961,166.0951,166.367,3946.0
2021-03-11 12:15:00,171.34,171.34,171.2,171.22,2225.0,166.3767,166.3767,166.2407,166.2602,2225.0
2021-03-11 12:20:00,171.15,171.15,170.95,171.02,4366.0,166.1922,166.1922,165.998,166.066,4366.0
2021-03-11 12:25:00,171.09,171.09,170.91,170.95,2219.0,166.1339,166.1339,165.9591,165.998,2219.0
2021-03-11 12:30:00,170.9,171.0,170.63,170.86,16745.0,165.9494,166.0465,165.6873,165.9106,16745.0
2021-03-11 12:35:00,170.8,170.84,170.47,170.75,16936.0,165.8523,165.8912,165.5319,165.8038,16936.0
2021-03-11 12:40:00,170.69,170.77,170.56,170.7,3778.0,165.7455,165.8232,165.6193,165.7552,3778.0
2021-03-11 12:45:00,170.68,170.91,170.68,170.8,2158.0,165.7358,165.9591,165.7358,165.8523,2158.0
2021-03-11 12:50:00,170.83,170.86,170.67,170.68,3607.0,165.8815,165.9106,165.7261,165.7358,3607.0
2021-03-11 12:55:00,170.75,170.87,170.73,170.87,4453.0,165.8038,165.9203,165.7844,165.9203,4453.0
2021-03-11 13:00:00,170.88,171.32,170.88,171.32,5233.0,165.93,166.3573,165.93,166.3573,5233.0
2021-03-11 13:05:00,171.31,171.57,171.31,171.4,5634.0,166.3476,166.6,166.3476,166.4349,5634.0
2021-03-11 13:10:00,171.37,171.47,171.27,171.27,4569.0,166.4058,166.5029,166.3087,166.3087,4569.0
2021-03-11 13:15:00,171.29,171.4,171.2,171.27,6300.0,166.3281,166.4349,166.2407,166.3087,6300.0
2021-03-11 13:20:00,171.32,171.38,171.13,171.19,2200.0,166.3573,166.4155,166.1728,166.231,2200.0
2021-03-11 13:25:00,171.23,171.23,170.86,170.92,6024.0,166.2699,166.2699,165.9106,165.9689,6024.0
2021-03-11 13:30:00,170.9,170.98,170.78,170.94,6578.0,165.9494,166.0271,165.8329,165.9883,6578.0
2021-03-11 13:35:00,170.92,171.39,170.92,171.35,4971.0,165.9689,166.4252,165.9689,166.3864,4971.0
2021-03-11 13:40:00,171.42,171.47,171.39,171.44,1600.0,166.4544,166.5029,166.4252,166.4738,1600.0
2021-03-11 13:45:00,171.47,171.58,171.31,171.58,8154.0,166.5029,166.6097,166.3476,166.6097,8154.0
2021-03-11 13:50:00,171.66,172.03,171.57,171.89,3490.0,166.6874,167.0467,166.6,166.9108,3490.0
2021-03-11 13:55:00,171.85,171.9,171.64,171.64,2497.0,166.8719,166.9205,166.668,166.668,2497.0
2021-03-11 14:00:00,171.64,171.89,171.55,171.8,2729.0,166.668,166.9108,166.5806,166.8234,2729.0
2021-03-11 14:05:00,171.84,172.12,171.83,172.04,2954.0,166.8622,167.1341,166.8525,167.0564,2954.0
2021-03-11 14:10:00,172.01,172.28,172.01,172.15,2323.0,167.0273,167.2895,167.0273,167.1632,2323.0
2021-03-11 14:15:00,172.12,172.22,172.07,172.15,2607.0,167.1341,167.2312,167.0855,167.1632,2607.0
2021-03-11 14:20:00,172.25,172.25,172.12,172.16,1175.0,167.2603,167.2603,167.1341,167.1729,1175.0
2021-03-11 14:25:00,172.21,172.21,171.96,172.0,3588.0,167.2215,167.2215,166.9787,167.0176,3588.0
2021-03-11 14:30:00,171.97,172.12,171.92,172.0,4357.0,166.9884,167.1341,166.9399,167.0176,4357.0
2021-03-11 14:35:00,171.95,171.97,171.77,171.77,5070.0,166.969,166.9884,166.7942,166.7942,5070.0
2021-03-11 14:40:00,171.87,171.87,171.64,171.64,1727.0,166.8913,166.8913,166.668,166.668,1727.0
2021-03-11 14:45:00,171.64,171.64,171.28,171.28,4532.0,166.668,166.668,166.3184,166.3184,4532.0
2021-03-11 14:50:00,171.28,171.51,171.28,171.29,2300.0,166.3184,166.5418,166.3184,166.3281,2300.0
2021-03-11 14:55:00,171.34,171.4,171.15,171.26,4311.0,166.3767,166.4349,166.1922,166.299,4311.0
2021-03-11 15:00:00,171.21,171.24,171.09,171.09,1943.0,166.2505,166.2796,166.1339,166.1339,1943.0
2021-03-11 15:05:00,171.03,171.35,171.03,171.32,5221.0,166.0757,166.3864,166.0757,166.3573,5221.0
2021-03-11 15:10:00,171.19,171.3,171.13,171.28,3106.0,166.231,166.3378,166.1728,166.3184,3106.0
2021-03-11 15:15:00,171.28,171.52,171.24,171.24,6117.0,166.3184,166.5515,166.2796,166.2796,6117.0
2021-03-11 15:20:00,171.24,171.27,171.11,171.14,3925.0,166.2796,166.3087,166.1533,166.1825,3925.0
2021-03-11 15:25:00,171.14,171.34,171.09,171.29,10316.0,166.1825,166.3767,166.1339,166.3281,10316.0
2021-03-11 15:30:00,171.22,171.22,170.96,171.03,6055.0,166.2602,166.2602,166.0077,166.0757,6055.0
2021-03-11 15:35:00,171.07,171.07,170.84,171.0,7857.0,166.1145,166.1145,165.8912,166.0465,7857.0
2021-03-11 15:40:00,171.02,171.03,170.88,170.91,6951.0,166.066,166.0757,165.93,165.9591,6951.0
2021-03-11 15:45:00,170.91,171.02,170.88,170.96,7712.0,165.9591,166.066,165.93,166.0077,7712.0
2021-03-11 15:50:00,170.93,170.93,170.58,170.84,22081.0,165.9786,165.9786,165.6387,165.8912,22081.0
2021-03-11 15:55:00,170.76,170.8,170.61,170.69,24643.0,165.8135,165.8523,165.6678,165.7455,24643.0
2021-03-12 09:30:00,171.6,171.6,170.33,170.34,14006.0,166.6292,166.6292,165.3959,165.4057,14006.0
2021-03-12 09:35:00,170.61,170.93,169.79,170.1,10266.0,165.6678,165.9786,164.8716,165.1726,10266.0
2021-03-12 09:40:00,170.47,171.96,170.46,171.96,2900.0,165.5319,166.9787,165.5222,166.9787,2900.0
2021-03-12 09:45:00,171.85,172.25,171.54,172.23,3100.0,166.8719,167.2603,166.5709,167.2409,3100.0
2021-03-12 09:50:00,172.25,173.19,172.12,172.87,5411.0,167.2603,168.1731,167.1341,167.8624,5411.0
2021-03-12 09:55:00,172.89,173.24,172.85,173.14,1191.0,167.8818,168.2216,167.8429,168.1245,1191.0
2021-03-12 10:00:00,173.02,173.31,173.01,173.15,4146.0,168.008,168.2896,167.9983,168.1343,4146.0
2021-03-12 10:05:00,173.03,173.06,172.46,172.5,3238.0,168.0177,168.0469,167.4642,167.5031,3238.0
2021-03-12 10:10:00,172.31,172.42,172.12,172.23,2800.0,167.3186,167.4254,167.1341,167.2409,2800.0
2021-03-12 10:15:00,172.25,172.44,171.37,171.37,5764.0,167.2603,167.4448,166.4058,166.4058,5764.0
2021-03-12 10:20:00,171.42,171.73,171.38,171.62,1600.0,166.4544,166.7554,166.4155,166.6486,1600.0
2021-03-12 10:25:00,171.59,171.65,171.37,171.65,1700.0,166.6194,166.6777,166.4058,166.6777,1700.0
2021-03-12 10:30:00,171.56,171.56,171.13,171.21,4200.0,166.5903,166.5903,166.1728,166.2505,4200.0
2021-03-12 10:35:00,171.21,171.88,171.21,171.87,3050.0,166.2505,166.901,166.2505,166.8913,3050.0
2021-03-12 10:40:00,171.81,172.21,171.72,171.91,8172.0,166.8331,167.2215,166.7457,166.9302,8172.0
2021-03-12 10:45:00,171.93,172.15,171.93,172.15,1940.0,166.9496,167.1632,166.9496,167.1632,1940.0
2021-03-12 10:50:00,172.15,172.16,171.83,172.06,7700.0,167.1632,167.1729,166.8525,167.0758,7700.0
2021-03-12 10:55:00,171.92,172.08,171.84,172.08,2804.0,166.9399,167.0952,166.8622,167.0952,2804.0
2021-03-12 11:00:00,172.06,172.37,171.86,172.01,3000.0,167.0758,167.3768,166.8816,167.0273,3000.0
2021-03-12 11:05:00,172.01,172.14,171.74,172.0,4500.0,167.0273,167.1535,166.7651,167.0176,4500.0
2021-03-12 11:10:00,172.0,172.01,171.89,171.9,1000.0,167.0176,167.0273,166.9108,166.9205,1000.0
2021-03-12 11:15:00,172.0,172.11,171.42,171.43,4827.0,167.0176,167.1244,166.4544,166.4641,4827.0
2021-03-12 11:20:00,171.57,171.57,171.22,171.22,3129.0,166.6,166.6,166.2602,166.2602,3129.0
2021-03-12 11:25:00,171.21,171.36,171.06,171.29,2729.0,166.2505,166.3961,166.1048,166.3281,2729.0
2021-03-12 11:30:00,171.3,171.36,171.17,171.36,1700.0,166.3378,166.3961,166.2116,166.3961,1700.0
2021-03-12 11:35:00,171.36,171.36,171.02,171.15,4400.0,166.3961,166.3961,166.066,166.1922,4400.0
2021-03-12 11:40:00,171.29,171.48,171.21,171.39,4506.0,166.3281,166.5126,166.2505,166.4252,4506.0
2021-03-12 11:45:00,171.42,171.51,171.16,171.3,3154.0,166.4544,166.5418,166.2019,166.3378,3154.0
2021-03-12 11:50:00,171.25,171.39,171.01,171.01,4278.0,166.2893,166.4252,166.0562,166.0562,4278.0
2021-03-12 11:55:00,171.15,171.33,170.77,171.33,3096.0,166.1922,166.367,165.8232,166.367,3096.0
2021-03-12 12:00:00,171.35,171.35,171.11,171.26,3903.0,166.3864,166.3864,166.1533,166.299,3903.0
2021-03-12 12:05:00,171.13,171.26,171.07,171.11,1110.0,166.1728,166.299,166.1145,166.1533,1110.0
2021-03-12 12:10:00,171.09,171.28,171.09,171.12,3418.0,166.1339,166.3184,166.1339,166.1631,3418.0
2021-03-12 12:15:00,171.24,171.3,171.15,171.16,2088.0,166.2796,166.3378,166.1922,166.2019,2088.0
2021-03-12 12:20:00,171.12,171.13,170.96,170.96,4802.0,166.1631,166.1728,166.0077,166.0077,4802.0
2021-03-12 12:25:00,170.98,171.05,170.88,170.88,6342.0,166.0271,166.0951,165.93,165.93,6342.0
2021-03-12 12:30:00,170.89,171.05,170.79,170.79,3694.0,165.9397,166.0951,165.8426,165.8426,3694.0
2021-03-12 12:35:00,170.74,170.79,170.62,170.63,2628.0,165.7941,165.8426,165.6775,165.6873,2628.0
2021-03-12 12:40:00,170.6,170.94,170.57,170.8,5578.0,165.6581,165.9883,165.629,165.8523,5578.0
2021-03-12 12:45:00,170.84,171.28,170.84,171.11,3014.0,165.8912,166.3184,165.8912,166.1533,3014.0
2021-03-12 12:50:00,171.04,171.12,170.95,170.99,1729.0,166.0854,166.1631,165.998,166.0368,1729.0
2021-03-12 12:55:00,171.03,171.03,170.8,170.91,2106.0,166.0757,166.0757,165.8523,165.9591,2106.0
2021-03-12 13:00:00,170.82,171.08,170.8,171.02,2954.0,165.8717,166.1242,165.8523,166.066,2954.0
2021-03-12 13:05:00,171.09,171.25,171.04,171.21,2032.0,166.1339,166.2893,166.0854,166.2505,2032.0
2021-03-12 13:10:00,171.18,171.18,170.91,171.0,2505.0,166.2213,166.2213,165.9591,166.0465,2505.0
2021-03-12 13:15:00,170.96,170.96,170.76,170.78,2638.0,166.0077,166.0077,165.8135,165.8329,2638.0
2021-03-12 13:20:00,170.77,170.9,170.68,170.77,3502.0,165.8232,165.9494,165.7358,165.8232,3502.0
2021-03-12 13:25:00,170.86,171.06,170.79,171.06,14201.0,165.9106,166.1048,165.8426,166.1048,14201.0
2021-03-12 13:30:00,170.95,171.18,170.95,171.04,3302.0,165.998,166.2213,165.998,166.0854,3302.0
2021-03-12 13:35:00,171.0,171.18,170.92,171.04,4111.0,166.0465,166.2213,165.9689,166.0854,4111.0
2021-03-12 13:40:00,171.0,171.34,170.99,171.28,4469.0,166.0465,166.3767,166.0368,166.3184,4469.0
2021-03-12 13:45:00,171.25,171.25,170.84,170.99,3006.0,166.2893,166.2893,165.8912,166.0368,3006.0
2021-03-12 13:50:00,170.98,171.25,170.98,171.25,2949.0,166.0271,166.2893,166.0271,166.2893,2949.0
2021-03-12 13:55:00,171.28,171.38,171.14,171.14,2801.0,166.3184,166.4155,166.1825,166.1825,2801.0
2021-03-12 14:00:00,171.14,171.28,171.03,171.05,4557.0,166.1825,166.3184,166.0757,166.0951,4557.0
2021-03-12 14:05:00,170.97,171.12,170.83,171.12,2054.0,166.0174,166.1631,165.8815,166.1631,2054.0
2021-03-12 14:10:00,170.95,171.02,170.82,170.91,3000.0,165.998,166.066,165.8717,165.9591,3000.0
2021-03-12 14:15:00,170.88,170.88,170.72,170.72,2052.0,165.93,165.93,165.7746,165.7746,2052.0
2021-03-12 14:20:00,170.8,170.82,170.6,170.77,2792.0,165.8523,165.8717,165.6581,165.8232,2792.0
2021-03-12 14:25:00,170.73,170.93,170.73,170.93,2462.0,165.7844,165.9786,165.7844,165.9786,2462.0
2021-03-12 14:30:00,170.84,170.94,170.79,170.85,3499.0,165.8912,165.9883,165.8426,165.9009,3499.0
2021-03-12 14:35:00,170.86,170.86,170.65,170.71,2010.0,165.9106,165.9106,165.7067,165.7649,2010.0
2021-03-12 14:40:00,170.67,170.88,170.53,170.77,4761.0,165.7261,165.93,165.5901,165.8232,4761.0
2021-03-12 14:45:00,170.91,170.97,170.82,170.89,2934.0,165.9591,166.0174,165.8717,165.9397,2934.0
2021-03-12 14:50:00,170.83,170.91,170.73,170.73,2900.0,165.8815,165.9591,165.7844,165.7844,2900.0
2021-03-12 14:55:00,170.72,170.79,170.6,170.77,4676.0,165.7746,165.8426,165.6581,165.8232,4676.0
2021-03-12 15:00:00,170.7,170.77,170.62,170.64,3442.0,165.7552,165.8232,165.6775,165.697,3442.0
2021-03-12 15:05:00,170.7,170.7,170.53,170.57,3526.0,165.7552,165.7552,165.5901,165.629,3526.0
2021-03-12 15:10:00,170.55,170.55,170.25,170.29,5350.0,165.6096,165.6096,165.3183,165.3571,5350.0
2021-03-12 15:15:00,170.37,170.67,170.32,170.63,4916.0,165.4348,165.7261,165.3862,165.6873,4916.0
2021-03-12 15:20:00,170.62,170.62,170.51,170.51,4685.0,165.6775,165.6775,165.5707,165.5707,4685.0
2021-03-12 15:25:00,170.5,170.72,170.47,170.61,7565.0,165.561,165.7746,165.5319,165.6678,7565.0
2021-03-12 15:30:00,170.6,170.71,170.5,170.55,6575.0,165.6581,165.7649,165.561,165.6096,6575.0
2021-03-12 15:35:00,170.62,170.75,170.52,170.66,11664.0,165.6775,165.8038,165.5804,165.7164,11664.0
2021-03-12 15:40:00,170.63,170.74,170.62,170.67,12230.0,165.6873,165.7941,165.6775,165.7261,12230.0
2021-03-12 15:45:00,170.67,170.69,170.53,170.53,10909.0,165.7261,165.7455,165.5901,165.5901,10909.0
2021-03-12 15:50:00,170.53,170.71,170.49,170.53,17928.0,165.5901,165.7649,165.5513,165.5901,17928.0
2021-03-12 15:55:00,170.61,170.89,170.53,170.53,29577.0,165.6678,165.9397,165.5901,165.5901,29577.0
2021-03-15 09:30:00,170.65,171.42,170.41,171.42,8473.0,165.7067,166.4544,165.4736,166.4544,8473.0
2021-03-15 09:35:00,171.26,171.73,170.92,171.72,1522.0,166.299,166.7554,165.9689,166.7457,1522.0
2021-03-15 09:40:00,171.39,171.39,170.63,170.63,3268.0,166.4252,166.4252,165.6873,165.6873,3268.0
2021-03-15 09:45:00,170.83,171.34,170.73,171.12,3030.0,165.8815,166.3767,165.7844,166.1631,3030.0
2021-03-15 09:50:00,171.28,171.37,171.0,171.2,3175.0,166.3184,166.4058,166.0465,166.2407,3175.0
2021-03-15 09:55:00,171.31,171.37,170.96,171.11,4714.0,166.3476,166.4058,166.0077,166.1533,4714.0
2021-03-15 10:00:00,171.33,171.33,170.88,171.01,4601.0,166.367,166.367,165.93,166.0562,4601.0
2021-03-15 10:05:00,171.14,171.14,170.85,170.85,1951.0,166.1825,166.1825,165.9009,165.9009,1951.0
2021-03-15 10:10:00,170.96,171.23,170.77,171.13,4927.0,166.0077,166.2699,165.8232,166.1728,4927.0
2021-03-15 10:15:00,171.1,171.12,170.54,170.54,7303.0,166.1436,166.1631,165.5999,165.5999,7303.0
2021-03-15 10:20:00,170.68,170.68,170.34,170.46,3495.0,165.7358,165.7358,165.4057,165.5222,3495.0
2021-03-15 10:25:00,170.43,170.54,170.24,170.47,4815.0,165.493,165.5999,165.3085,165.5319,4815.0
2021-03-15 10:30:00,170.42,170.44,170.24,170.33,3908.0,165.4833,165.5028,165.3085,165.3959,3908.0
2021-03-15 10:35:00,170.32,170.77,170.24,170.77,4475.0,165.3862,165.8232,165.3085,165.8232,4475.0
2021-03-15 10:40:00,170.66,170.88,170.66,170.76,2603.0,165.7164,165.93,165.7164,165.8135,2603.0
2021-03-15 10:45:00,170.84,170.93,170.71,170.71,2063.0,165.8912,165.9786,165.7649,165.7649,2063.0
2021-03-15 10:50:00,170.7,170.78,170.58,170.78,2300.0,165.7552,165.8329,165.6387,165.8329,2300.0
2021-03-15 10:55:00,170.83,170.83,170.6,170.72,2525.0,165.8815,165.8815,165.6581,165.7746,2525.0
2021-03-15 11:00:00,170.65,171.21,170.52,171.21,5053.0,165.7067,166.2505,165.5804,166.2505,5053.0
2021-03-15 11:05:00,171.01,171.29,171.01,171.25,2245.0,166.0562,166.3281,166.0562,166.2893,2245.0
2021-03-15 11:10:00,171.24,171.47,171.07,171.07,6499.0,166.2796,166.5029,166.1145,166.1145,6499.0
2021-03-15 11:15:00,171.06,171.22,170.93,171.1,2395.0,166.1048,166.2602,165.9786,166.1436,2395.0
2021-03-15 11:20:00,171.1,171.28,171.03,171.23,5535.0,166.1436,166.3184,166.0757,166.2699,5535.0
2021-03-15 11:25:00,171.23,171.36,171.15,171.36,1900.0,166.2699,166.3961,166.1922,166.3961,1900.0
2021-03-15 11:30:00,171.36,171.45,171.27,171.36,5016.0,166.3961,166.4835,166.3087,166.3961,5016.0
2021-03-15 11:35:00,171.43,171.43,171.14,171.14,3204.0,166.4641,166.4641,166.1825,166.1825,3204.0
2021-03-15 11:40:00,171.21,171.57,171.15,171.56,1464.0,166.2505,166.6,166.1922,166.5903,1464.0
2021-03-15 11:45:00,171.51,171.57,171.46,171.49,6568.0,166.5418,166.6,166.4932,166.5223,6568.0
2021-03-15 11:50:00,171.51,171.83,171.51,171.6,8964.0,166.5418,166.8525,166.5418,166.6292,8964.0
2021-03-15 11:55:00,171.74,172.16,171.64,172.16,6310.0,166.7651,167.1729,166.668,167.1729,6310.0
2021-03-15 12:00:00,172.23,172.34,172.07,172.28,5297.0,167.2409,167.3477,167.0855,167.2895,5297.0
2021-03-15 12:05:00,172.28,172.52,172.27,172.42,6122.0,167.2895,167.5225,167.2797,167.4254,6122.0
2021-03-15 12:10:00,172.52,173.0,172.42,172.6,4994.0,167.5225,167.9886,167.4254,167.6002,4994.0
2021-03-15 12:15:00,172.69,172.77,172.67,172.77,1921.0,167.6876,167.7653,167.6682,167.7653,1921.0
2021-03-15 12:20:00,172.86,173.05,172.75,172.92,5000.0,167.8527,168.0372,167.7458,167.9109,5000.0
2021-03-15 12:25:00,172.97,173.13,172.83,172.95,5502.0,167.9595,168.1148,167.8235,167.94,5502.0
2021-03-15 12:30:00,173.03,173.04,172.73,172.73,1601.0,168.0177,168.0274,167.7264,167.7264,1601.0
2021-03-15 12:35:00,172.76,172.79,172.65,172.73,1598.0,167.7556,167.7847,167.6487,167.7264,1598.0
2021-03-15 12:40:00,172.76,172.91,172.76,172.87,3933.0,167.7556,167.9012,167.7556,167.8624,3933.0
2021-03-15 12:45:00,172.91,173.35,172.91,173.28,2507.0,167.9012,168.3285,167.9012,168.2605,2507.0
2021-03-15 12:50:00,173.35,173.4,173.28,173.4,1878.0,168.3285,168.377,168.2605,168.377,1878.0
2021-03-15 12:55:00,173.38,173.4,173.24,173.24,1580.0,168.3576,168.377,168.2216,168.2216,1580.0
2021-03-15 13:00:00,173.23,173.39,173.17,173.32,2218.0,168.2119,168.3673,168.1537,168.2993,2218.0
2021-03-15 13:05:00,173.34,173.43,173.14,173.14,2750.0,168.3187,168.4061,168.1245,168.1245,2750.0
2021-03-15 13:10:00,173.12,173.29,173.06,173.17,2654.0,168.1051,168.2702,168.0469,168.1537,2654.0
2021-03-15 13:15:00,173.13,173.13,173.02,173.02,3128.0,168.1148,168.1148,168.008,168.008,3128.0
2021-03-15 13:20:00,173.06,173.21,173.03,173.21,900.0,168.0469,168.1925,168.0177,168.1925,900.0
2021-03-15 13:25:00,173.28,173.39,173.2,173.38,3963.0,168.2605,168.3673,168.1828,168.3576,3963.0
2021-03-15 13:30:00,173.31,173.46,173.24,173.46,1700.0,168.2896,168.4353,168.2216,168.4353,1700.0
2021-03-15 13:35:00,173.51,173.71,173.5,173.67,1149.0,168.4838,168.678,168.4741,168.6392,1149.0
2021-03-15 13:40:00,173.93,173.98,173.47,173.47,6677.0,168.8917,168.9402,168.445,168.445,6677.0
2021-03-15 13:45:00,173.45,173.61,173.42,173.52,7487.0,168.4256,168.5809,168.3964,168.4935,7487.0
2021-03-15 13:50:00,173.53,173.59,173.45,173.56,1781.0,168.5032,168.5615,168.4256,168.5324,1781.0
2021-03-15 13:55:00,173.64,173.73,173.57,173.57,3115.0,168.6101,168.6975,168.5421,168.5421,3115.0
2021-03-15 14:00:00,173.61,173.7,173.56,173.62,1050.0,168.5809,168.6683,168.5324,168.5906,1050.0
2021-03-15 14:05:00,173.64,173.9,173.64,173.83,1964.0,168.6101,168.8625,168.6101,168.7946,1964.0
2021-03-15 14:10:00,173.8,173.82,173.72,173.78,6185.0,168.7654,168.7848,168.6877,168.746,6185.0
2021-03-15 14:15:00,173.77,173.83,173.7,173.76,4319.0,168.7363,168.7946,168.6683,168.7266,4319.0
2021-03-15 14:20:00,173.83,173.87,173.71,173.78,3868.0,168.7946,168.8334,168.678,168.746,3868.0
2021-03-15 14:25:00,173.79,173.87,173.75,173.81,4468.0,168.7557,168.8334,168.7169,168.7751,4468.0
2021-03-15 14:30:00,173.9,173.95,173.77,173.84,3636.0,168.8625,168.9111,168.7363,168.8043,3636.0
2021-03-15 14:35:00,173.8,173.87,173.8,173.87,500.0,168.7654,168.8334,168.7654,168.8334,500.0
2021-03-15 14:40:00,173.87,173.88,173.64,173.64,2852.0,168.8334,168.8431,168.6101,168.6101,2852.0
2021-03-15 14:45:00,173.63,173.63,173.3,173.34,1981.0,168.6003,168.6003,168.2799,168.3187,1981.0
2021-03-15 14:50:00,173.3,173.3,173.11,173.14,1603.0,168.2799,168.2799,168.0954,168.1245,1603.0
2021-03-15 14:55:00,173.09,173.14,172.94,172.97,4386.0,168.076,168.1245,167.9303,167.9595,4386.0
2021-03-15 15:00:00,173.0,173.0,172.77,172.8,3615.0,167.9886,167.9886,167.7653,167.7944,3615.0
2021-03-15 15:05:00,172.73,172.95,172.73,172.92,1861.0,167.7264,167.94,167.7264,167.9109,1861.0
2021-03-15 15:10:00,173.06,173.15,173.01,173.14,2065.0,168.0469,168.1343,167.9983,168.1245,2065.0
2021-03-15 15:15:00,173.24,173.33,173.24,173.24,1400.0,168.2216,168.309,168.2216,168.2216,1400.0
2021-03-15 15:20:00,173.26,173.32,173.12,173.21,3202.0,168.2411,168.2993,168.1051,168.1925,3202.0
2021-03-15 15:25:00,173.2,173.2,173.04,173.04,3192.0,168.1828,168.1828,168.0274,168.0274,3192.0
2021-03-15 15:30:00,173.08,173.12,172.88,172.93,2618.0,168.0663,168.1051,167.8721,167.9206,2618.0
2021-03-15 15:35:00,172.87,172.91,172.76,172.89,3573.0,167.8624,167.9012,167.7556,167.8818,3573.0
2021-03-15 15:40:00,172.94,173.03,172.82,173.03,3317.0,167.9303,168.0177,167.8138,168.0177,3317.0
2021-03-15 15:45:00,173.08,173.39,173.08,173.3,6584.0,168.0663,168.3673,168.0663,168.2799,6584.0
2021-03-15 15:50:00,173.39,173.67,173.36,173.64,6758.0,168.3673,168.6392,168.3382,168.6101,6758.0
2021-03-15 15:55:00,173.64,173.92,173.58,173.59,19296.0,168.6101,168.8819,168.5518,168.5615,19296.0
2021-03-16 09:30:00,173.7,174.23,173.7,174.21,7319.0,168.6683,169.183,168.6683,169.1635,7319.0
2021-03-16 09:35:00,174.23,174.27,173.7,173.7,1837.0,169.183,169.2218,168.6683,168.6683,1837.0
2021-03-16 09:40:00,173.52,174.26,173.49,174.26,1700.0,168.4935,169.2121,168.4644,169.2121,1700.0
2021-03-16 09:45:00,174.33,174.39,174.24,174.39,600.0,169.2801,169.3383,169.1927,169.3383,600.0
2021-03-16 09:50:00,174.39,174.73,174.13,174.72,4640.0,169.3383,169.6685,169.0859,169.6588,4640.0
2021-03-16 09:55:00,174.72,175.19,174.38,174.38,4014.0,169.6588,170.1152,169.3286,169.3286,4014.0
2021-03-16 10:00:00,174.19,174.19,173.82,173.83,1828.0,169.1441,169.1441,168.7848,168.7946,1828.0
2021-03-16 10:05:00,173.83,173.83,173.36,173.36,1829.0,168.7946,168.7946,168.3382,168.3382,1829.0
2021-03-16 10:10:00,173.36,173.43,172.8,173.14,2315.0,168.3382,168.4061,167.7944,168.1245,2315.0
2021-03-16 10:15:00,173.04,173.23,172.99,173.22,2584.0,168.0274,168.2119,167.9789,168.2022,2584.0
2021-03-16 10:20:00,173.12,173.24,172.83,173.14,2396.0,168.1051,168.2216,167.8235,168.1245,2396.0
2021-03-16 10:25:00,173.14,173.59,173.1,173.53,3941.0,168.1245,168.5615,168.0857,168.5032,3941.0
2021-03-16 10:30:00,173.43,173.54,172.99,173.25,3849.0,168.4061,168.513,167.9789,168.2314,3849.0
2021-03-16 10:35:00,173.22,173.26,172.85,172.85,1642.0,168.2022,168.2411,167.8429,167.8429,1642.0
2021-03-16 10:40:00,172.76,173.06,172.76,172.88,1766.0,167.7556,168.0469,167.7556,167.8721,1766.0
2021-03-16 10:45:00,172.83,173.45,172.67,173.44,7510.0,167.8235,168.4256,167.6682,168.4159,7510.0
2021-03-16 10:50:00,173.26,173.36,173.26,173.36,595.0,168.2411,168.3382,168.2411,168.3382,595.0
2021-03-16 10:55:00,173.27,173.27,172.79,172.8,2200.0,168.2508,168.2508,167.7847,167.7944,2200.0
2021-03-16 11:00:00,172.71,172.78,172.48,172.51,1000.0,167.707,167.775,167.4837,167.5128,1000.0
2021-03-16 11:05:00,172.46,172.96,172.45,172.79,5013.0,167.4642,167.9498,167.4545,167.7847,5013.0
2021-03-16 11:10:00,172.84,172.84,172.56,172.72,2652.0,167.8332,167.8332,167.5613,167.7167,2652.0
2021-03-16 11:15:00,172.65,172.67,172.33,172.33,1229.0,167.6487,167.6682,167.338,167.338,1229.0
2021-03-16 11:20:00,172.32,172.52,172.18,172.45,3036.0,167.3283,167.5225,167.1924,167.4545,3036.0
2021-03-16 11:25:00,172.37,172.69,172.37,172.65,2086.0,167.3768,167.6876,167.3768,167.6487,2086.0
2021-03-16 11:30:00,172.48,172.56,172.37,172.49,2134.0,167.4837,167.5613,167.3768,167.4934,2134.0
2021-03-16 11:35:00,172.37,172.51,172.09,172.09,1985.0,167.3768,167.5128,167.105,167.105,1985.0
2021-03-16 11:40:00,172.06,172.16,171.99,172.05,1358.0,167.0758,167.1729,167.0079,167.0661,1358.0
2021-03-16 11:45:00,171.93,172.06,171.8,171.92,1201.0,166.9496,167.0758,166.8234,166.9399,1201.0
2021-03-16 11:50:00,171.86,171.86,171.55,171.69,1895.0,166.8816,166.8816,166.5806,166.7165,1895.0
2021-03-16 11:55:00,171.61,171.61,171.45,171.6,1479.0,166.6389,166.6389,166.4835,166.6292,1479.0
2021-03-16 12:00:00,171.69,171.74,171.54,171.58,2104.0,166.7165,166.7651,166.5709,166.6097,2104.0
2021-03-16 12:05:00,171.55,171.72,171.4,171.4,3041.0,166.5806,166.7457,166.4349,166.4349,3041.0
2021-03-16 12:10:00,171.47,171.47,171.17,171.36,2309.0,166.5029,166.5029,166.2116,166.3961,2309.0
2021-03-16 12:15:00,171.38,171.65,171.26,171.64,2825.0,166.4155,166.6777,166.299,166.668,2825.0
2021-03-16 12:20:00,171.52,171.78,171.38,171.78,1826.0,166.5515,166.8039,166.4155,166.8039,1826.0
2021-03-16 12:25:00,171.79,171.95,171.79,171.85,2421.0,166.8136,166.969,166.8136,166.8719,2421.0
2021-03-16 12:30:00,171.87,172.01,171.86,171.99,2025.0,166.8913,167.0273,166.8816,167.0079,2025.0
2021-03-16 12:35:00,171.98,172.16,171.92,172.05,1689.0,166.9981,167.1729,166.9399,167.0661,1689.0
2021-03-16 12:40:00,172.11,172.12,171.91,171.94,2258.0,167.1244,167.1341,166.9302,166.9593,2258.0
2021-03-16 12:45:00,172.03,172.04,171.88,171.91,1041.0,167.0467,167.0564,166.901,166.9302,1041.0
2021-03-16 12:50:00,171.94,172.11,171.87,172.05,2174.0,166.9593,167.1244,166.8913,167.0661,2174.0
2021-03-16 12:55:00,171.98,172.01,171.88,171.89,1216.0,166.9981,167.0273,166.901,166.9108,1216.0
2021-03-16 13:00:00,171.97,172.26,171.86,172.2,2493.0,166.9884,167.27,166.8816,167.2118,2493.0
2021-03-16 13:05:00,172.07,172.24,172.05,172.16,603.0,167.0855,167.2506,167.0661,167.1729,603.0
2021-03-16 13:10:00,172.17,172.17,172.14,172.15,907.0,167.1826,167.1826,167.1535,167.1632,907.0
2021-03-16 13:15:00,172.05,172.15,172.01,172.08,1173.0,167.0661,167.1632,167.0273,167.0952,1173.0
2021-03-16 13:20:00,172.08,172.13,171.96,172.11,1590.0,167.0952,167.1438,166.9787,167.1244,1590.0
2021-03-16 13:25:00,172.2,172.3,172.17,172.25,1606.0,167.2118,167.3089,167.1826,167.2603,1606.0
2021-03-16 13:30:00,172.15,172.18,171.93,172.02,2576.0,167.1632,167.1924,166.9496,167.037,2576.0
2021-03-16 13:35:00,171.95,172.01,171.92,171.93,1429.0,166.969,167.0273,166.9399,166.9496,1429.0
2021-03-16 13:40:00,171.87,171.93,171.81,171.93,1410.0,166.8913,166.9496,166.8331,166.9496,1410.0
2021-03-16 13:45:00,171.93,172.14,171.92,172.09,4415.0,166.9496,167.1535,166.9399,167.105,4415.0
2021-03-16 13:50:00,172.03,172.04,171.96,172.0,1000.0,167.0467,167.0564,166.9787,167.0176,1000.0
2021-03-16 13:55:00,171.99,172.01,171.86,171.86,2042.0,167.0079,167.0273,166.8816,166.8816,2042.0
2021-03-16 14:00:00,171.84,171.88,171.76,171.86,2244.0,166.8622,166.901,166.7845,166.8816,2244.0
2021-03-16 14:05:00,171.79,171.89,171.68,171.88,2103.0,166.8136,166.9108,166.7068,166.901,2103.0
2021-03-16 14:10:00,171.89,171.91,171.79,171.91,1200.0,166.9108,166.9302,166.8136,166.9302,1200.0
2021-03-16 14:15:00,171.86,172.04,171.81,171.96,3190.0,166.8816,167.0564,166.8331,166.9787,3190.0
2021-03-16 14:20:00,171.9,171.97,171.85,171.9,1220.0,166.9205,166.9884,166.8719,166.9205,1220.0
2021-03-16 14:25:00,172.02,172.05,171.72,171.83,2306.0,167.037,167.0661,166.7457,166.8525,2306.0
2021-03-16 14:30:00,171.97,172.02,171.89,171.9,4580.0,166.9884,167.037,166.9108,166.9205,4580.0
2021-03-16 14:35:00,171.92,172.12,171.81,171.9,2100.0,166.9399,167.1341,166.8331,166.9205,2100.0
2021-03-16 14:40:00,171.97,172.07,171.77,171.85,4251.0,166.9884,167.0855,166.7942,166.8719,4251.0
2021-03-16 14:45:00,171.88,172.15,171.87,172.1,500.0,166.901,167.1632,166.8913,167.1147,500.0
2021-03-16 14:50:00,172.1,172.57,172.1,172.57,1876.0,167.1147,167.5711,167.1147,167.5711,1876.0
2021-03-16 14:55:00,172.49,172.63,172.45,172.45,1641.0,167.4934,167.6293,167.4545,167.4545,1641.0
2021-03-16 15:00:00,172.49,172.52,172.22,172.5,2041.0,167.4934,167.5225,167.2312,167.5031,2041.0
2021-03-16 15:05:00,172.58,172.58,172.44,172.45,1737.0,167.5808,167.5808,167.4448,167.4545,1737.0
2021-03-16 15:10:00,172.42,172.51,172.39,172.46,2331.0,167.4254,167.5128,167.3963,167.4642,2331.0
2021-03-16 15:15:00,172.46,172.6,172.46,172.59,1234.0,167.4642,167.6002,167.4642,167.5905,1234.0
2021-03-16 15:20:00,172.65,172.67,172.55,172.6,2328.0,167.6487,167.6682,167.5516,167.6002,2328.0
2021-03-16 15:25:00,172.65,172.79,172.57,172.61,1901.0,167.6487,167.7847,167.5711,167.6099,1901.0
2021-03-16 15:30:00,172.53,172.8,172.45,172.73,3309.0,167.5322,167.7944,167.4545,167.7264,3309.0
2021-03-16 15:35:00,172.8,172.84,172.68,172.84,3791.0,167.7944,167.8332,167.6779,167.8332,3791.0
2021-03-16 15:40:00,172.8,172.97,172.72,172.76,4838.0,167.7944,167.9595,167.7167,167.7556,4838.0
2021-03-16 15:45:00,172.79,172.9,172.41,172.42,5461.0,167.7847,167.8915,167.4157,167.4254,5461.0
2021-03-16 15:50:00,172.53,172.88,172.48,172.74,12073.0,167.5322,167.8721,167.4837,167.7361,12073.0
2021-03-16 15:55:00,172.73,172.73,172.36,172.62,24356.0,167.7264,167.7264,167.3671,167.6196,24356.0
2021-03-17 09:30:00,171.77,172.57,170.86,171.18,21059.0,166.7942,167.5711,165.9106,166.2213,21059.0
2021-03-17 09:35:00,170.75,171.53,170.53,171.27,9718.0,165.8038,166.5612,165.5901,166.3087,9718.0
2021-03-17 09:40:00,171.38,171.63,171.22,171.59,1300.0,166.4155,166.6583,166.2602,166.6194,1300.0
2021-03-17 09:45:00,171.61,171.98,171.46,171.46,2595.0,166.6389,166.9981,166.4932,166.4932,2595.0
2021-03-17 09:50:00,171.47,171.62,171.1,171.25,1900.0,166.5029,166.6486,166.1436,166.2893,1900.0
2021-03-17 09:55:00,171.19,171.23,170.65,170.88,7637.0,166.231,166.2699,165.7067,165.93,7637.0
2021-03-17 10:00:00,170.91,170.94,170.56,170.72,2640.0,165.9591,165.9883,165.6193,165.7746,2640.0
2021-03-17 10:05:00,170.66,171.02,170.56,170.77,4846.0,165.7164,166.066,165.6193,165.8232,4846.0
2021-03-17 10:10:00,170.66,170.67,170.27,170.27,864.0,165.7164,165.7261,165.3377,165.3377,864.0
2021-03-17 10:15:00,170.37,170.54,170.04,170.32,6500.0,165.4348,165.5999,165.1143,165.3862,6500.0
2021-03-17 10:20:00,170.31,170.49,169.99,170.37,5555.0,165.3765,165.5513,165.0658,165.4348,5555.0
2021-03-17 10:25:00,170.37,170.82,170.37,170.6,2180.0,165.4348,165.8717,165.4348,165.6581,2180.0
2021-03-17 10:30:00,170.6,170.63,170.42,170.44,2314.0,165.6581,165.6873,165.4833,165.5028,2314.0
2021-03-17 10:35:00,170.48,170.61,170.48,170.61,916.0,165.5416,165.6678,165.5416,165.6678,916.0
2021-03-17 10:40:00,170.67,170.68,170.3,170.4,2600.0,165.7261,165.7358,165.3668,165.4639,2600.0
2021-03-17 10:45:00,170.41,170.42,170.27,170.3,2107.0,165.4736,165.4833,165.3377,165.3668,2107.0
2021-03-17 10:50:00,170.4,170.52,170.27,170.4,2602.0,165.4639,165.5804,165.3377,165.4639,2602.0
2021-03-17 10:55:00,170.46,170.59,170.27,170.5,9182.0,165.5222,165.6484,165.3377,165.561,9182.0
2021-03-17 11:00:00,170.52,170.52,170.02,170.1,8408.0,165.5804,165.5804,165.0949,165.1726,8408.0
2021-03-17 11:05:00,170.06,170.14,169.93,169.93,3100.0,165.1338,165.2114,165.0075,165.0075,3100.0
2021-03-17 11:10:00,170.03,170.11,169.98,169.98,1737.0,165.1046,165.1823,165.0561,165.0561,1737.0
2021-03-17 11:15:00,170.11,170.56,170.02,170.25,17864.0,165.1823,165.6193,165.0949,165.3183,17864.0
2021-03-17 11:20:00,170.2,170.6,169.96,170.6,7439.0,165.2697,165.6581,165.0367,165.6581,7439.0
2021-03-17 11:25:00,170.6,170.9,170.55,170.9,13405.0,165.6581,165.9494,165.6096,165.9494,13405.0
2021-03-17 11:30:00,171.01,171.02,170.79,170.79,903.0,166.0562,166.066,165.8426,165.8426,903.0
2021-03-17 11:35:00,170.86,171.03,170.82,171.03,1401.0,165.9106,166.0757,165.8717,166.0757,1401.0
2021-03-17 11:40:00,171.02,171.13,170.54,170.7,2110.0,166.066,166.1728,165.5999,165.7552,2110.0
2021-03-17 11:45:00,170.75,170.82,170.67,170.68,1163.0,165.8038,165.8717,165.7261,165.7358,1163.0
2021-03-17 11:50:00,170.76,171.02,170.76,171.02,1604.0,165.8135,166.066,165.8135,166.066,1604.0
2021-03-17 11:55:00,170.97,171.35,170.9,171.16,3832.0,166.0174,166.3864,165.9494,166.2019,3832.0
2021-03-17 12:00:00,171.13,171.13,170.76,170.76,2246.0,166.1728,166.1728,165.8135,165.8135,2246.0
2021-03-17 12:05:00,170.91,171.19,170.83,171.16,3022.0,165.9591,166.231,165.8815,166.2019,3022.0
2021-03-17 12:10:00,171.2,171.2,171.11,171.14,1054.0,166.2407,166.2407,166.1533,166.1825,1054.0
2021-03-17 12:15:00,171.2,171.23,171.08,171.23,906.0,166.2407,166.2699,166.1242,166.2699,906.0
2021-03-17 12:20:00,171.11,171.12,170.99,170.99,1516.0,166.1533,166.1631,166.0368,166.0368,1516.0
2021-03-17 12:25:00,170.95,170.95,170.72,170.75,1900.0,165.998,165.998,165.7746,165.8038,1900.0
2021-03-17 12:30:00,170.7,170.71,170.6,170.6,1878.0,165.7552,165.7649,165.6581,165.6581,1878.0
2021-03-17 12:35:00,170.57,170.6,170.47,170.55,1400.0,165.629,165.6581,165.5319,165.6096,1400.0
2021-03-17 12:40:00,170.63,170.67,170.45,170.45,1629.0,165.6873,165.7261,165.5125,165.5125,1629.0
2021-03-17 12:45:00,170.39,170.63,170.39,170.63,1301.0,165.4542,165.6873,165.4542,165.6873,1301.0
2021-03-17 12:50:00,170.51,170.57,170.45,170.46,1682.0,165.5707,165.629,165.5125,165.5222,1682.0
2021-03-17 12:55:00,170.45,170.5,170.34,170.42,1732.0,165.5125,165.561,165.4057,165.4833,1732.0
2021-03-17 13:00:00,170.4,170.59,170.39,170.47,2168.0,165.4639,165.6484,165.4542,165.5319,2168.0
2021-03-17 13:05:00,170.47,170.55,170.25,170.26,1926.0,165.5319,165.6096,165.3183,165.328,1926.0
2021-03-17 13:10:00,170.17,170.34,170.1,170.15,900.0,165.2406,165.4057,165.1726,165.2212,900.0
2021-03-17 13:15:00,170.34,170.34,170.1,170.1,1097.0,165.4057,165.4057,165.1726,165.1726,1097.0
2021-03-17 13:20:00,170.25,170.37,170.15,170.15,1200.0,165.3183,165.4348,165.2212,165.2212,1200.0
2021-03-17 13:25:00,170.14,170.21,170.1,170.19,900.0,165.2114,165.2794,165.1726,165.26,900.0
2021-03-17 13:30:00,170.26,170.26,170.1,170.1,821.0,165.328,165.328,165.1726,165.1726,821.0
2021-03-17 13:35:00,170.05,170.35,170.02,170.34,6824.0,165.1241,165.4154,165.0949,165.4057,6824.0
2021-03-17 13:40:00,170.42,170.42,170.25,170.25,1771.0,165.4833,165.4833,165.3183,165.3183,1771.0
2021-03-17 13:45:00,170.3,170.3,170.15,170.23,1311.0,165.3668,165.3668,165.2212,165.2988,1311.0
2021-03-17 13:50:00,170.22,170.22,170.05,170.15,1641.0,165.2891,165.2891,165.1241,165.2212,1641.0
2021-03-17 13:55:00,170.16,170.49,170.08,170.49,1600.0,165.2309,165.5513,165.1532,165.5513,1600.0
2021-03-17 14:00:00,170.49,171.43,170.46,170.89,3328.0,165.5513,166.4641,165.5222,165.9397,3328.0
2021-03-17 14:05:00,170.89,171.18,170.89,171.07,1600.0,165.9397,166.2213,165.9397,166.1145,1600.0
2021-03-17 14:10:00,171.13,171.44,171.09,171.39,4324.0,166.1728,166.4738,166.1339,166.4252,4324.0
2021-03-17 14:15:00,171.47,171.47,171.21,171.22,900.0,166.5029,166.5029,166.2505,166.2602,900.0
2021-03-17 14:20:00,171.08,171.39,171.08,171.39,1131.0,166.1242,166.4252,166.1242,166.4252,1131.0
2021-03-17 14:25:00,171.28,171.34,171.2,171.21,700.0,166.3184,166.3767,166.2407,166.2505,700.0
2021-03-17 14:30:00,171.06,171.23,171.06,171.22,1191.0,166.1048,166.2699,166.1048,166.2602,1191.0
2021-03-17 14:35:00,171.34,171.7,171.33,171.6,2052.0,166.3767,166.7263,166.367,166.6292,2052.0
2021-03-17 14:40:00,171.72,172.1,171.72,172.07,2492.0,166.7457,167.1147,166.7457,167.0855,2492.0
2021-03-17 14:45:00,172.21,172.21,171.89,171.9,2088.0,167.2215,167.2215,166.9108,166.9205,2088.0
2021-03-17 14:50:00,171.89,171.97,171.72,171.87,2347.0,166.9108,166.9884,166.7457,166.8913,2347.0
2021-03-17 14:55:00,171.95,172.12,171.9,172.12,1840.0,166.969,167.1341,166.9205,167.1341,1840.0
2021-03-17 15:00:00,172.13,172.28,172.08,172.28,3042.0,167.1438,167.2895,167.0952,167.2895,3042.0
2021-03-17 15:05:00,172.3,172.48,172.14,172.37,2234.0,167.3089,167.4837,167.1535,167.3768,2234.0
2021-03-17 15:10:00,172.48,172.69,172.33,172.34,7117.0,167.4837,167.6876,167.338,167.3477,7117.0
2021-03-17 15:15:00,172.27,172.27,172.05,172.06,2003.0,167.2797,167.2797,167.0661,167.0758,2003.0
2021-03-17 15:20:00,172.05,172.05,171.89,171.97,1955.0,167.0661,167.0661,166.9108,166.9884,1955.0
2021-03-17 15:25:00,171.99,172.32,171.97,172.32,2311.0,167.0079,167.3283,166.9884,167.3283,2311.0
2021-03-17 15:30:00,172.35,172.55,172.29,172.54,2807.0,167.3574,167.5516,167.2992,167.5419,2807.0
2021-03-17 15:35:00,172.5,172.91,172.48,172.69,4237.0,167.5031,167.9012,167.4837,167.6876,4237.0
2021-03-17 15:40:00,172.61,172.65,172.13,172.14,4043.0,167.6099,167.6487,167.1438,167.1535,4043.0
2021-03-17 15:45:00,172.04,172.46,172.02,172.46,3930.0,167.0564,167.4642,167.037,167.4642,3930.0
2021-03-17 15:50:00,172.28,172.3,172.09,172.14,6237.0,167.2895,167.3089,167.105,167.1535,6237.0
2021-03-17 15:55:00,172.15,172.24,171.91,171.99,19663.0,167.1632,167.2506,166.9302,167.0079,19663.0
2021-03-18 09:30:00,170.71,170.84,170.37,170.43,7224.0,165.7649,165.8912,165.4348,165.493,7224.0
2021-03-18 09:35:00,170.37,170.63,169.91,170.51,2541.0,165.4348,165.6873,164.9881,165.5707,2541.0
2021-03-18 09:40:00,170.74,170.76,170.27,170.56,1605.0,165.7941,165.8135,165.3377,165.6193,1605.0
2021-03-18 09:45:00,170.44,170.56,170.28,170.5,2538.0,165.5028,165.6193,165.3474,165.561,2538.0
2021-03-18 09:50:00,170.84,171.12,170.78,170.9,2175.0,165.8912,166.1631,165.8329,165.9494,2175.0
2021-03-18 09:55:00,170.88,170.96,170.61,170.96,900.0,165.93,166.0077,165.6678,166.0077,900.0
2021-03-18 10:00:00,170.89,170.89,170.62,170.82,1500.0,165.9397,165.9397,165.6775,165.8717,1500.0
2021-03-18 10:05:00,170.89,171.08,170.44,170.96,2550.0,165.9397,166.1242,165.5028,166.0077,2550.0
2021-03-18 10:10:00,170.85,170.85,170.62,170.68,1100.0,165.9009,165.9009,165.6775,165.7358,1100.0
2021-03-18 10:15:00,170.68,170.68,170.57,170.57,1926.0,165.7358,165.7358,165.629,165.629,1926.0
2021-03-18 10:20:00,170.71,170.71,170.43,170.52,2036.0,165.7649,165.7649,165.493,165.5804,2036.0
2021-03-18 10:25:00,170.53,170.56,170.06,170.06,3700.0,165.5901,165.6193,165.1338,165.1338,3700.0
2021-03-18 10:30:00,169.93,169.98,169.43,169.87,7066.0,165.0075,165.0561,164.522,164.9493,7066.0
2021-03-18 10:35:00,169.79,170.23,169.66,170.22,5501.0,164.8716,165.2988,164.7454,165.2891,5501.0
2021-03-18 10:40:00,170.23,170.47,170.17,170.29,2600.0,165.2988,165.5319,165.2406,165.3571,2600.0
2021-03-18 10:45:00,170.4,170.46,170.28,170.42,2500.0,165.4639,165.5222,165.3474,165.4833,2500.0
2021-03-18 10:50:00,170.41,170.72,170.41,170.63,9969.0,165.4736,165.7746,165.4736,165.6873,9969.0
2021-03-18 10:55:00,170.69,170.69,170.65,170.66,1164.0,165.7455,165.7455,165.7067,165.7164,1164.0
2021-03-18 11:00:00,170.7,170.7,170.37,170.57,8109.0,165.7552,165.7552,165.4348,165.629,8109.0
2021-03-18 11:05:00,170.64,171.43,170.64,171.43,9182.0,165.697,166.4641,165.697,166.4641,9182.0
2021-03-18 11:10:00,171.43,171.71,171.4,171.65,2400.0,166.4641,166.736,166.4349,166.6777,2400.0
2021-03-18 11:15:00,171.71,171.74,171.64,171.66,3704.0,166.736,166.7651,166.668,166.6874,3704.0
2021-03-18 11:20:00,171.64,171.64,171.33,171.49,4117.0,166.668,166.668,166.367,166.5223,4117.0
2021-03-18 11:25:00,171.52,172.04,171.52,172.04,2395.0,166.5515,167.0564,166.5515,167.0564,2395.0
2021-03-18 11:30:00,172.16,172.23,171.66,171.66,4375.0,167.1729,167.2409,166.6874,166.6874,4375.0
2021-03-18 11:35:00,171.66,171.81,171.55,171.78,3700.0,166.6874,166.8331,166.5806,166.8039,3700.0
2021-03-18 11:40:00,171.84,171.9,171.62,171.89,2700.0,166.8622,166.9205,166.6486,166.9108,2700.0
2021-03-18 11:45:00,171.86,172.27,171.82,172.27,3320.0,166.8816,167.2797,166.8428,167.2797,3320.0
2021-03-18 11:50:00,172.28,172.31,172.17,172.21,2305.0,167.2895,167.3186,167.1826,167.2215,2305.0
2021-03-18 11:55:00,172.3,172.53,172.18,172.3,2923.0,167.3089,167.5322,167.1924,167.3089,2923.0
2021-03-18 12:00:00,172.32,172.47,172.32,172.43,4471.0,167.3283,167.474,167.3283,167.4351,4471.0
2021-03-18 12:05:00,172.53,172.72,172.49,172.72,1000.0,167.5322,167.7167,167.4934,167.7167,1000.0
2021-03-18 12:10:00,172.74,172.96,172.62,172.92,3771.0,167.7361,167.9498,167.6196,167.9109,3771.0
2021-03-18 12:15:00,172.96,172.96,172.71,172.86,3371.0,167.9498,167.9498,167.707,167.8527,3371.0
2021-03-18 12:20:00,172.92,173.05,172.9,172.99,3239.0,167.9109,168.0372,167.8915,167.9789,3239.0
2021-03-18 12:25:00,173.05,173.05,172.85,172.85,1960.0,168.0372,168.0372,167.8429,167.8429,1960.0
2021-03-18 12:30:00,172.86,173.2,172.81,173.2,1300.0,167.8527,168.1828,167.8041,168.1828,1300.0
2021-03-18 12:35:00,173.22,173.3,173.11,173.13,2199.0,168.2022,168.2799,168.0954,168.1148,2199.0
2021-03-18 12:40:00,173.19,173.19,173.11,173.11,502.0,168.1731,168.1731,168.0954,168.0954,502.0
2021-03-18 12:45:00,173.15,173.39,173.15,173.24,1501.0,168.1343,168.3673,168.1343,168.2216,1501.0
2021-03-18 12:50:00,173.39,173.52,173.36,173.4,1303.0,168.3673,168.4935,168.3382,168.377,1303.0
2021-03-18 12:55:00,173.56,173.56,173.21,173.25,1400.0,168.5324,168.5324,168.1925,168.2314,1400.0
2021-03-18 13:00:00,173.25,173.37,173.2,173.27,1584.0,168.2314,168.3479,168.1828,168.2508,1584.0
2021-03-18 13:05:00,173.32,173.41,173.19,173.21,1700.0,168.2993,168.3867,168.1731,168.1925,1700.0
2021-03-18 13:10:00,173.14,173.25,173.1,173.1,2006.0,168.1245,168.2314,168.0857,168.0857,2006.0
2021-03-18 13:15:00,173.2,173.33,173.11,173.32,1917.0,168.1828,168.309,168.0954,168.2993,1917.0
2021-03-18 13:20:00,173.38,173.64,173.38,173.63,3200.0,168.3576,168.6101,168.3576,168.6003,3200.0
2021-03-18 13:25:00,173.6,173.77,173.59,173.65,1800.0,168.5712,168.7363,168.5615,168.6198,1800.0
2021-03-18 13:30:00,173.59,173.61,173.44,173.5,1900.0,168.5615,168.5809,168.4159,168.4741,1900.0
2021-03-18 13:35:00,173.49,173.62,173.46,173.46,1231.0,168.4644,168.5906,168.4353,168.4353,1231.0
2021-03-18 13:40:00,173.48,173.53,173.42,173.49,1220.0,168.4547,168.5032,168.3964,168.4644,1220.0
2021-03-18 13:45:00,173.62,173.64,173.51,173.64,1201.0,168.5906,168.6101,168.4838,168.6101,1201.0
2021-03-18 13:50:00,173.72,173.72,173.49,173.62,3432.0,168.6877,168.6877,168.4644,168.5906,3432.0
2021-03-18 13:55:00,173.65,173.78,173.56,173.78,13720.0,168.6198,168.746,168.5324,168.746,13720.0
2021-03-18 14:00:00,173.88,174.0,173.69,173.76,2276.0,168.8431,168.9596,168.6586,168.7266,2276.0
2021-03-18 14:05:00,173.79,173.94,173.76,173.8,1830.0,168.7557,168.9014,168.7266,168.7654,1830.0
2021-03-18 14:10:00,173.82,173.93,173.69,173.93,3870.0,168.7848,168.8917,168.6586,168.8917,3870.0
2021-03-18 14:15:00,173.89,173.97,173.77,173.78,3325.0,168.8528,168.9305,168.7363,168.746,3325.0
2021-03-18 14:20:00,173.73,173.8,173.45,173.45,2813.0,168.6975,168.7654,168.4256,168.4256,2813.0
2021-03-18 14:25:00,173.45,173.51,173.34,173.36,3020.0,168.4256,168.4838,168.3187,168.3382,3020.0
2021-03-18 14:30:00,173.28,173.39,173.05,173.15,6423.0,168.2605,168.3673,168.0372,168.1343,6423.0
2021-03-18 14:35:00,173.08,173.08,172.79,172.85,3381.0,168.0663,168.0663,167.7847,167.8429,3381.0
2021-03-18 14:40:00,172.75,172.75,172.08,172.31,3200.0,167.7458,167.7458,167.0952,167.3186,3200.0
2021-03-18 14:45:00,172.35,172.92,172.35,172.92,3465.0,167.3574,167.9109,167.3574,167.9109,3465.0
2021-03-18 14:50:00,173.0,173.11,172.87,173.04,12370.0,167.9886,168.0954,167.8624,168.0274,12370.0
2021-03-18 14:55:00,173.09,173.2,172.97,172.97,2366.0,168.076,168.1828,167.9595,167.9595,2366.0
2021-03-18 15:00:00,173.04,173.1,172.72,172.79,7949.0,168.0274,168.0857,167.7167,167.7847,7949.0
2021-03-18 15:05:00,172.75,172.85,172.43,172.84,5493.0,167.7458,167.8429,167.4351,167.8332,5493.0
2021-03-18 15:10:00,172.9,172.91,172.64,172.83,5391.0,167.8915,167.9012,167.639,167.8235,5391.0
2021-03-18 15:15:00,172.78,172.84,172.74,172.81,3443.0,167.775,167.8332,167.7361,167.8041,3443.0
2021-03-18 15:20:00,172.81,172.85,172.64,172.73,5569.0,167.8041,167.8429,167.639,167.7264,5569.0
2021-03-18 15:25:00,172.73,172.87,172.63,172.7,6867.0,167.7264,167.8624,167.6293,167.6973,6867.0
2021-03-18 15:30:00,172.79,172.98,172.79,172.81,7372.0,167.7847,167.9692,167.7847,167.8041,7372.0
2021-03-18 15:35:00,172.77,172.81,172.39,172.43,9171.0,167.7653,167.8041,167.3963,167.4351,9171.0
2021-03-18 15:40:00,172.46,172.51,172.16,172.21,7790.0,167.4642,167.5128,167.1729,167.2215,7790.0
2021-03-18 15:45:00,172.24,172.29,171.91,172.08,12794.0,167.2506,167.2992,166.9302,167.0952,12794.0
2021-03-18 15:50:00,172.21,172.54,172.13,172.4,17072.0,167.2215,167.5419,167.1438,167.406,17072.0
2021-03-18 15:55:00,172.35,173.02,172.08,172.69,108045.0,167.3574,168.008,167.0952,167.6876,108045.0
2021-03-19 09:30:00,172.07,172.07,171.47,171.67,72931.0,167.0855,167.0855,166.5029,166.6971,72931.0
2021-03-19 09:35:00,171.8,172.71,171.76,172.37,6904.0,166.8234,167.707,166.7845,167.3768,6904.0
2021-03-19 09:40:00,172.49,172.99,172.49,172.99,1455.0,167.4934,167.9789,167.4934,167.9789,1455.0
2021-03-19 09:45:00,173.03,173.03,172.42,172.65,2948.0,168.0177,168.0177,167.4254,167.6487,2948.0
2021-03-19 09:50:00,172.61,172.63,171.98,172.15,1575.0,167.6099,167.6293,166.9981,167.1632,1575.0
2021-03-19 09:55:00,171.79,171.97,171.53,171.72,1700.0,166.8136,166.9884,166.5612,166.7457,1700.0
2021-03-19 10:00:00,171.67,171.89,171.44,171.47,2301.0,166.6971,166.9108,166.4738,166.5029,2301.0
2021-03-19 10:05:00,171.61,171.77,171.58,171.58,4638.0,166.6389,166.7942,166.6097,166.6097,4638.0
2021-03-19 10:10:00,171.72,172.0,171.7,171.97,3989.0,166.7457,167.0176,166.7263,166.9884,3989.0
2021-03-19 10:15:00,171.93,172.31,171.82,172.31,1740.0,166.9496,167.3186,166.8428,167.3186,1740.0
2021-03-19 10:20:00,172.4,172.61,172.37,172.61,1801.0,167.406,167.6099,167.3768,167.6099,1801.0
2021-03-19 10:25:00,172.61,172.77,172.55,172.77,1041.0,167.6099,167.7653,167.5516,167.7653,1041.0
2021-03-19 10:30:00,172.78,173.06,172.67,172.67,2561.0,167.775,168.0469,167.6682,167.6682,2561.0
2021-03-19 10:35:00,172.65,172.65,172.45,172.45,612.0,167.6487,167.6487,167.4545,167.4545,612.0
2021-03-19 10:40:00,172.36,172.6,172.36,172.57,1902.0,167.3671,167.6002,167.3671,167.5711,1902.0
2021-03-19 10:45:00,172.49,172.49,172.23,172.49,2099.0,167.4934,167.4934,167.2409,167.4934,2099.0
2021-03-19 10:50:00,172.69,173.21,172.69,173.2,1827.0,167.6876,168.1925,167.6876,168.1828,1827.0
2021-03-19 10:55:00,173.27,173.72,173.12,173.57,2702.0,168.2508,168.6877,168.1051,168.5421,2702.0
2021-03-19 11:00:00,173.56,173.64,173.4,173.63,1585.0,168.5324,168.6101,168.377,168.6003,1585.0
2021-03-19 11:05:00,173.3,173.3,173.05,173.18,2376.0,168.2799,168.2799,168.0372,168.1634,2376.0
2021-03-19 11:10:00,173.22,173.33,172.88,172.88,1905.0,168.2022,168.309,167.8721,167.8721,1905.0
2021-03-19 11:15:00,172.88,173.02,172.88,172.96,2717.0,167.8721,168.008,167.8721,167.9498,2717.0
2021-03-19 11:20:00,173.04,173.17,173.0,173.13,1125.0,168.0274,168.1537,167.9886,168.1148,1125.0
2021-03-19 11:25:00,173.04,173.04,172.9,172.95,1843.0,168.0274,168.0274,167.8915,167.94,1843.0
2021-03-19 11:30:00,172.94,173.17,172.7,173.17,1722.0,167.9303,168.1537,167.6973,168.1537,1722.0
2021-03-19 11:35:00,173.04,173.12,172.88,172.88,1452.0,168.0274,168.1051,167.8721,167.8721,1452.0
2021-03-19 11:40:00,172.95,172.97,172.89,172.97,1020.0,167.94,167.9595,167.8818,167.9595,1020.0
2021-03-19 11:45:00,172.95,173.5,172.95,173.45,2412.0,167.94,168.4741,167.94,168.4256,2412.0
2021-03-19 11:50:00,173.51,173.51,173.22,173.22,2908.0,168.4838,168.4838,168.2022,168.2022,2908.0
2021-03-19 11:55:00,173.29,173.54,173.27,173.36,2582.0,168.2702,168.513,168.2508,168.3382,2582.0
2021-03-19 12:00:00,173.06,173.17,172.87,172.87,1499.0,168.0469,168.1537,167.8624,167.8624,1499.0
2021-03-19 12:05:00,172.74,172.81,172.64,172.75,1630.0,167.7361,167.8041,167.639,167.7458,1630.0
2021-03-19 12:10:00,172.54,173.11,172.52,173.0,11338.0,167.5419,168.0954,167.5225,167.9886,11338.0
2021-03-19 12:15:00,172.95,172.99,172.84,172.93,4916.0,167.94,167.9789,167.8332,167.9206,4916.0
2021-03-19 12:20:00,172.9,173.01,172.9,172.91,4052.0,167.8915,167.9983,167.8915,167.9012,4052.0
2021-03-19 12:25:00,172.99,173.16,172.99,173.06,1396.0,167.9789,168.144,167.9789,168.0469,1396.0
2021-03-19 12:30:00,173.09,173.18,173.01,173.01,1406.0,168.076,168.1634,167.9983,167.9983,1406.0
2021-03-19 12:35:00,172.97,173.03,172.89,172.9,2814.0,167.9595,168.0177,167.8818,167.8915,2814.0
2021-03-19 12:40:00,172.95,173.13,172.95,173.09,1803.0,167.94,168.1148,167.94,168.076,1803.0
2021-03-19 12:45:00,173.19,173.33,173.13,173.25,1465.0,168.1731,168.309,168.1148,168.2314,1465.0
2021-03-19 12:50:00,173.31,173.4,173.3,173.33,8187.0,168.2896,168.377,168.2799,168.309,8187.0
2021-03-19 12:55:00,173.33,173.33,173.19,173.22,700.0,168.309,168.309,168.1731,168.2022,700.0
2021-03-19 13:00:00,173.23,173.23,173.06,173.06,700.0,168.2119,168.2119,168.0469,168.0469,700.0
2021-03-19 13:05:00,173.08,173.08,172.97,172.99,713.0,168.0663,168.0663,167.9595,167.9789,713.0
2021-03-19 13:10:00,172.98,173.02,172.93,172.97,2763.0,167.9692,168.008,167.9206,167.9595,2763.0
2021-03-19 13:15:00,173.08,173.08,172.99,173.05,1502.0,168.0663,168.0663,167.9789,168.0372,1502.0
2021-03-19 13:20:00,172.93,173.06,172.87,173.0,3432.0,167.9206,168.0469,167.8624,167.9886,3432.0
2021-03-19 13:25:00,173.06,173.32,173.06,173.3,801.0,168.0469,168.2993,168.0469,168.2799,801.0
2021-03-19 13:30:00,173.3,173.33,173.19,173.27,1962.0,168.2799,168.309,168.1731,168.2508,1962.0
2021-03-19 13:35:00,173.34,173.53,173.33,173.41,2508.0,168.3187,168.5032,168.309,168.3867,2508.0
2021-03-19 13:40:00,173.39,173.39,173.17,173.34,2735.0,168.3673,168.3673,168.1537,168.3187,2735.0
2021-03-19 13:45:00,173.29,173.41,173.27,173.37,900.0,168.2702,168.3867,168.2508,168.3479,900.0
2021-03-19 13:50:00,173.34,173.41,173.31,173.37,724.0,168.3187,168.3867,168.2896,168.3479,724.0
2021-03-19 13:55:00,173.3,173.42,173.3,173.42,1323.0,168.2799,168.3964,168.2799,168.3964,1323.0
2021-03-19 14:00:00,173.49,173.65,173.49,173.49,3175.0,168.4644,168.6198,168.4644,168.4644,3175.0
2021-03-19 14:05:00,173.45,173.54,173.31,173.31,1022.0,168.4256,168.513,168.2896,168.2896,1022.0
2021-03-19 14:10:00,173.31,173.5,173.22,173.5,1913.0,168.2896,168.4741,168.2022,168.4741,1913.0
2021-03-19 14:15:00,173.46,173.46,173.33,173.38,1220.0,168.4353,168.4353,168.309,168.3576,1220.0
2021-03-19 14:20:00,173.34,173.34,173.19,173.33,1446.0,168.3187,168.3187,168.1731,168.309,1446.0
2021-03-19 14:25:00,173.24,173.33,173.24,173.32,705.0,168.2216,168.309,168.2216,168.2993,705.0
2021-03-19 14:30:00,173.34,173.39,173.19,173.3,2482.0,168.3187,168.3673,168.1731,168.2799,2482.0
2021-03-19 14:35:00,173.29,173.43,173.29,173.32,2438.0,168.2702,168.4061,168.2702,168.2993,2438.0
2021-03-19 14:40:00,173.34,173.68,173.31,173.68,2313.0,168.3187,168.6489,168.2896,168.6489,2313.0
2021-03-19 14:45:00,173.71,173.76,173.62,173.73,4830.0,168.678,168.7266,168.5906,168.6975,4830.0
2021-03-19 14:50:00,173.68,174.14,173.67,174.02,6424.0,168.6489,169.0956,168.6392,168.9791,6424.0
2021-03-19 14:55:00,173.96,174.08,173.86,174.06,3666.0,168.9208,169.0373,168.8237,169.0179,3666.0
2021-03-19 15:00:00,174.06,174.09,173.86,173.92,3253.0,169.0179,169.047,168.8237,168.8819,3253.0
2021-03-19 15:05:00,173.91,174.19,173.91,174.12,2380.0,168.8722,169.1441,168.8722,169.0762,2380.0
2021-03-19 15:10:00,174.06,174.11,173.98,174.0,3199.0,169.0179,169.0664,168.9402,168.9596,3199.0
2021-03-19 15:15:00,174.05,174.1,173.88,173.94,5840.0,169.0082,169.0567,168.8431,168.9014,5840.0
2021-03-19 15:20:00,173.98,174.09,173.89,174.05,4651.0,168.9402,169.047,168.8528,169.0082,4651.0
2021-03-19 15:25:00,174.07,174.12,174.01,174.08,3884.0,169.0276,169.0762,168.9693,169.0373,3884.0
2021-03-19 15:30:00,174.05,174.13,173.9,174.13,7601.0,169.0082,169.0859,168.8625,169.0859,7601.0
2021-03-19 15:35:00,174.14,174.6,174.13,174.43,10546.0,169.0956,169.5423,169.0859,169.3772,10546.0
2021-03-19 15:40:00,174.53,175.51,174.53,175.18,33029.0,169.4743,170.4259,169.4743,170.1054,33029.0
2021-03-19 15:45:00,175.12,175.12,174.42,174.98,25160.0,170.0472,170.0472,169.3675,169.9112,25160.0
2021-03-19 15:50:00,174.98,175.51,174.01,174.45,39673.0,169.9112,170.4259,168.9693,169.3966,39673.0
2021-03-19 15:55:00,174.63,174.63,173.65,174.27,68568.0,169.5714,169.5714,168.6198,169.2218,68568.0
2021-03-22 09:30:00,174.07,174.4,172.81,173.4,7420.0,169.0276,169.348,167.8041,168.377,7420.0
2021-03-22 09:35:00,173.33,173.84,173.33,173.84,700.0,168.309,168.8043,168.309,168.8043,700.0
2021-03-22 09:40:00,173.97,174.22,173.84,174.09,1599.0,168.9305,169.1733,168.8043,169.047,1599.0
2021-03-22 09:45:00,173.97,174.03,173.36,173.49,3103.0,168.9305,168.9888,168.3382,168.4644,3103.0
2021-03-22 09:50:00,173.24,173.62,172.54,173.4,2700.0,168.2216,168.5906,167.5419,168.377,2700.0
2021-03-22 09:55:00,173.34,173.84,173.34,173.52,1108.0,168.3187,168.8043,168.3187,168.4935,1108.0
2021-03-22 10:00:00,173.65,173.82,172.91,172.99,3916.0,168.6198,168.7848,167.9012,167.9789,3916.0
2021-03-22 10:05:00,173.07,173.29,172.82,173.18,3146.0,168.0566,168.2702,167.8138,168.1634,3146.0
2021-03-22 10:10:00,173.29,173.61,173.23,173.61,1531.0,168.2702,168.5809,168.2119,168.5809,1531.0
2021-03-22 10:15:00,173.52,173.62,173.35,173.42,1193.0,168.4935,168.5906,168.3285,168.3964,1193.0
2021-03-22 10:20:00,173.45,173.93,173.37,173.79,9305.0,168.4256,168.8917,168.3479,168.7557,9305.0
2021-03-22 10:25:00,173.66,173.94,173.64,173.73,4310.0,168.6295,168.9014,168.6101,168.6975,4310.0
2021-03-22 10:30:00,173.8,173.91,173.65,173.69,1133.0,168.7654,168.8722,168.6198,168.6586,1133.0
2021-03-22 10:35:00,173.66,173.8,173.65,173.74,800.0,168.6295,168.7654,168.6198,168.7072,800.0
2021-03-22 10:40:00,173.74,174.45,173.74,174.37,2429.0,168.7072,169.3966,168.7072,169.3189,2429.0
2021-03-22 10:45:00,174.25,174.37,174.02,174.15,2272.0,169.2024,169.3189,168.9791,169.1053,2272.0
2021-03-22 10:50:00,174.07,174.21,173.98,174.2,1301.0,169.0276,169.1635,168.9402,169.1538,1301.0
2021-03-22 10:55:00,174.3,174.41,174.21,174.21,1796.0,169.2509,169.3578,169.1635,169.1635,1796.0
2021-03-22 11:00:00,174.17,174.23,174.01,174.22,2104.0,169.1247,169.183,168.9693,169.1733,2104.0
2021-03-22 11:05:00,174.33,174.54,174.19,174.45,2624.0,169.2801,169.484,169.1441,169.3966,2624.0
2021-03-22 11:10:00,174.4,174.52,174.21,174.3,2814.0,169.348,169.4646,169.1635,169.2509,2814.0
2021-03-22 11:15:00,174.3,174.4,174.1,174.31,2501.0,169.2509,169.348,169.0567,169.2607,2501.0
2021-03-22 11:20:00,174.34,174.8,174.34,174.75,2453.0,169.2898,169.7365,169.2898,169.6879,2453.0
2021-03-22 11:25:00,174.76,174.93,174.62,174.93,3002.0,169.6976,169.8627,169.5617,169.8627,3002.0
2021-03-22 11:30:00,174.86,175.09,174.86,174.92,2099.0,169.7947,170.0181,169.7947,169.853,2099.0
2021-03-22 11:35:00,174.93,175.07,174.92,175.05,3251.0,169.8627,169.9986,169.853,169.9792,3251.0
2021-03-22 11:40:00,174.97,175.16,174.94,175.15,2200.0,169.9015,170.086,169.8724,170.0763,2200.0
2021-03-22 11:45:00,175.18,175.32,174.93,175.32,3699.0,170.1054,170.2414,169.8627,170.2414,3699.0
2021-03-22 11:50:00,175.39,175.92,175.38,175.81,5656.0,170.3094,170.824,170.2997,170.7172,5656.0
2021-03-22 11:55:00,175.82,175.98,175.57,175.68,3985.0,170.7269,170.8823,170.4842,170.591,3985.0
2021-03-22 12:00:00,176.07,176.07,175.75,175.88,2593.0,170.9697,170.9697,170.6589,170.7852,2593.0
2021-03-22 12:05:00,175.91,176.21,175.88,175.88,3602.0,170.8143,171.1056,170.7852,170.7852,3602.0
2021-03-22 12:10:00,175.85,175.85,175.31,175.31,2304.0,170.756,170.756,170.2317,170.2317,2304.0
2021-03-22 12:15:00,175.37,175.5,175.26,175.26,5394.0,170.2899,170.4162,170.1831,170.1831,5394.0
2021-03-22 12:20:00,175.42,175.52,175.32,175.32,1982.0,170.3385,170.4356,170.2414,170.2414,1982.0
2021-03-22 12:25:00,175.33,175.5,175.24,175.42,2802.0,170.2511,170.4162,170.1637,170.3385,2802.0
2021-03-22 12:30:00,175.42,175.42,175.01,175.01,2518.0,170.3385,170.3385,169.9404,169.9404,2518.0
2021-03-22 12:35:00,174.95,175.06,174.87,175.06,1457.0,169.8821,169.9889,169.8044,169.9889,1457.0
2021-03-22 12:40:00,175.01,175.01,174.8,174.93,2000.0,169.9404,169.9404,169.7365,169.8627,2000.0
2021-03-22 12:45:00,174.85,174.85,174.46,174.56,2306.0,169.785,169.785,169.4063,169.5034,2306.0
2021-03-22 12:50:00,174.54,174.54,174.35,174.4,2048.0,169.484,169.484,169.2995,169.348,2048.0
2021-03-22 12:55:00,174.43,174.44,174.34,174.35,2126.0,169.3772,169.3869,169.2898,169.2995,2126.0
2021-03-22 13:00:00,174.46,174.46,174.13,174.13,1302.0,169.4063,169.4063,169.0859,169.0859,1302.0
2021-03-22 13:05:00,174.01,174.07,174.01,174.02,800.0,168.9693,169.0276,168.9693,168.9791,800.0
2021-03-22 13:10:00,173.95,173.95,173.78,173.93,1399.0,168.9111,168.9111,168.746,168.8917,1399.0
2021-03-22 13:15:00,173.88,173.93,173.7,173.7,1322.0,168.8431,168.8917,168.6683,168.6683,1322.0
2021-03-22 13:20:00,173.83,173.95,173.8,173.95,2612.0,168.7946,168.9111,168.7654,168.9111,2612.0
2021-03-22 13:25:00,173.96,174.28,173.95,174.16,2139.0,168.9208,169.2315,168.9111,169.115,2139.0
2021-03-22 13:30:00,174.21,174.29,174.16,174.19,900.0,169.1635,169.2412,169.115,169.1441,900.0
2021-03-22 13:35:00,174.1,174.16,174.04,174.16,1408.0,169.0567,169.115,168.9985,169.115,1408.0
2021-03-22 13:40:00,174.21,174.28,174.2,174.28,746.0,169.1635,169.2315,169.1538,169.2315,746.0
2021-03-22 13:45:00,174.21,174.21,173.9,173.9,1600.0,169.1635,169.1635,168.8625,168.8625,1600.0
2021-03-22 13:50:00,173.88,173.88,173.77,173.77,1773.0,168.8431,168.8431,168.7363,168.7363,1773.0
2021-03-22 13:55:00,173.75,173.98,173.75,173.86,1605.0,168.7169,168.9402,168.7169,168.8237,1605.0
2021-03-22 14:00:00,173.82,173.88,173.82,173.88,900.0,168.7848,168.8431,168.7848,168.8431,900.0
2021-03-22 14:05:00,173.9,173.99,173.75,173.99,1702.0,168.8625,168.9499,168.7169,168.9499,1702.0
2021-03-22 14:10:00,173.97,174.29,173.95,174.29,1841.0,168.9305,169.2412,168.9111,169.2412,1841.0
2021-03-22 14:15:00,174.26,174.4,174.26,174.34,1633.0,169.2121,169.348,169.2121,169.2898,1633.0
2021-03-22 14:20:00,174.44,174.55,174.43,174.47,1650.0,169.3869,169.4937,169.3772,169.416,1650.0
2021-03-22 14:25:00,174.31,174.43,174.21,174.34,1436.0,169.2607,169.3772,169.1635,169.2898,1436.0
2021-03-22 14:30:00,174.35,174.51,174.35,174.51,1222.0,169.2995,169.4549,169.2995,169.4549,1222.0
2021-03-22 14:35:00,174.55,174.72,174.51,174.64,1389.0,169.4937,169.6588,169.4549,169.5811,1389.0
2021-03-22 14:40:00,174.76,174.91,174.61,174.91,3864.0,169.6976,169.8433,169.552,169.8433,3864.0
2021-03-22 14:45:00,174.89,174.89,174.81,174.86,1275.0,169.8238,169.8238,169.7462,169.7947,1275.0
2021-03-22 14:50:00,174.83,174.83,174.68,174.68,3000.0,169.7656,169.7656,169.6199,169.6199,3000.0
2021-03-22 14:55:00,174.7,174.82,174.65,174.82,2390.0,169.6394,169.7559,169.5908,169.7559,2390.0
2021-03-22 15:00:00,174.77,175.09,174.77,175.04,1822.0,169.7073,170.0181,169.7073,169.9695,1822.0
2021-03-22 15:05:00,175.07,175.48,175.07,175.41,4164.0,169.9986,170.3968,169.9986,170.3288,4164.0
2021-03-22 15:10:00,175.46,175.46,175.29,175.31,6331.0,170.3773,170.3773,170.2123,170.2317,6331.0
2021-03-22 15:15:00,175.33,175.33,175.04,175.06,2830.0,170.2511,170.2511,169.9695,169.9889,2830.0
2021-03-22 15:20:00,174.96,174.99,174.78,174.91,3733.0,169.8918,169.921,169.717,169.8433,3733.0
2021-03-22 15:25:00,174.87,175.04,174.83,174.99,4220.0,169.8044,169.9695,169.7656,169.921,4220.0
2021-03-22 15:30:00,174.96,174.98,174.64,174.76,5854.0,169.8918,169.9112,169.5811,169.6976,5854.0
2021-03-22 15:35:00,174.75,174.99,174.72,174.94,2845.0,169.6879,169.921,169.6588,169.8724,2845.0
2021-03-22 15:40:00,174.94,175.06,174.74,174.86,4530.0,169.8724,169.9889,169.6782,169.7947,4530.0
2021-03-22 15:45:00,174.88,175.09,174.82,175.08,10304.0,169.8141,170.0181,169.7559,170.0083,10304.0
2021-03-22 15:50:00,175.03,175.03,174.84,175.02,9718.0,169.9598,169.9598,169.7753,169.9501,9718.0
2021-03-22 15:55:00,175.03,175.27,174.9,175.18,21831.0,169.9598,170.1928,169.8336,170.1054,21831.0
2021-03-23 09:30:00,175.31,175.78,174.72,175.38,6803.0,170.2317,170.6881,169.6588,170.2997,6803.0
2021-03-23 09:35:00,175.79,176.12,175.69,176.0,1809.0,170.6978,171.0182,170.6007,170.9017,1809.0
2021-03-23 09:40:00,176.02,176.29,175.83,176.02,1600.0,170.9211,171.1833,170.7366,170.9211,1600.0
2021-03-23 09:45:00,175.97,175.97,175.41,175.9,2816.0,170.8726,170.8726,170.3288,170.8046,2816.0
2021-03-23 09:50:00,176.12,176.12,175.43,175.77,1121.0,171.0182,171.0182,170.3482,170.6784,1121.0
2021-03-23 09:55:00,175.75,176.28,175.75,176.04,1002.0,170.6589,171.1736,170.6589,170.9405,1002.0
2021-03-23 10:00:00,176.33,176.43,175.84,176.43,4133.0,171.2221,171.3192,170.7463,171.3192,4133.0
2021-03-23 10:05:00,176.19,176.5,175.98,176.5,2129.0,171.0862,171.3872,170.8823,171.3872,2129.0
2021-03-23 10:10:00,176.71,177.19,176.66,177.19,1125.0,171.5911,172.0572,171.5426,172.0572,1125.0
2021-03-23 10:15:00,177.21,177.36,177.09,177.26,3021.0,172.0766,172.2223,171.9601,172.1252,3021.0
2021-03-23 10:20:00,177.19,177.6,177.06,177.45,6190.0,172.0572,172.4553,171.931,172.3097,6190.0
2021-03-23 10:25:00,177.62,177.84,177.48,177.74,2043.0,172.4748,172.6884,172.3388,172.5913,2043.0
2021-03-23 10:30:00,177.84,178.16,177.49,177.68,6244.0,172.6884,172.9991,172.3485,172.533,6244.0
2021-03-23 10:35:00,177.66,177.73,177.43,177.43,2997.0,172.5136,172.5816,172.2903,172.2903,2997.0
2021-03-23 10:40:00,177.43,177.74,177.27,177.63,4975.0,172.2903,172.5913,172.1349,172.4845,4975.0
2021-03-23 10:45:00,177.59,177.59,177.3,177.38,5185.0,172.4456,172.4456,172.164,172.2417,5185.0
2021-03-23 10:50:00,177.3,177.36,177.23,177.36,1643.0,172.164,172.2223,172.0961,172.2223,1643.0
2021-03-23 10:55:00,177.32,177.49,176.98,177.01,2900.0,172.1835,172.3485,171.8533,171.8824,2900.0
2021-03-23 11:00:00,177.08,177.12,176.69,176.69,2365.0,171.9504,171.9893,171.5717,171.5717,2365.0
2021-03-23 11:05:00,176.65,176.65,176.21,176.47,8118.0,171.5329,171.5329,171.1056,171.3581,8118.0
2021-03-23 11:10:00,176.5,176.69,176.5,176.55,1209.0,171.3872,171.5717,171.3872,171.4358,1209.0
2021-03-23 11:15:00,176.53,177.12,176.53,176.9,4870.0,171.4163,171.9893,171.4163,171.7756,4870.0
2021-03-23 11:20:00,176.79,176.8,176.47,176.68,2046.0,171.6688,171.6785,171.3581,171.562,2046.0
2021-03-23 11:25:00,176.75,176.77,176.73,176.73,300.0,171.63,171.6494,171.6105,171.6105,300.0
2021-03-23 11:30:00,176.75,176.98,176.75,176.98,1589.0,171.63,171.8533,171.63,171.8533,1589.0
2021-03-23 11:35:00,177.02,177.08,176.96,176.96,400.0,171.8921,171.9504,171.8339,171.8339,400.0
2021-03-23 11:40:00,176.84,176.84,176.57,176.64,900.0,171.7174,171.7174,171.4552,171.5232,900.0
2021-03-23 11:45:00,176.7,176.73,176.4,176.47,3181.0,171.5814,171.6105,171.2901,171.3581,3181.0
2021-03-23 11:50:00,176.56,176.56,176.25,176.42,1242.0,171.4455,171.4455,171.1445,171.3095,1242.0
2021-03-23 11:55:00,176.6,176.63,176.46,176.46,724.0,171.4843,171.5134,171.3484,171.3484,724.0
2021-03-23 12:00:00,176.54,177.07,176.52,177.03,3252.0,171.4261,171.9407,171.4066,171.9019,3252.0
2021-03-23 12:05:00,176.76,176.81,176.62,176.78,1403.0,171.6397,171.6882,171.5037,171.6591,1403.0
2021-03-23 12:10:00,176.85,177.06,176.85,176.96,924.0,171.7271,171.931,171.7271,171.8339,924.0
2021-03-23 12:15:00,177.03,177.03,176.82,176.86,1527.0,171.9019,171.9019,171.6979,171.7368,1527.0
2021-03-23 12:20:00,176.96,177.15,176.87,177.11,4042.0,171.8339,172.0184,171.7465,171.9795,4042.0
2021-03-23 12:25:00,177.08,177.29,177.04,177.12,4328.0,171.9504,172.1543,171.9116,171.9893,4328.0
2021-03-23 12:30:00,177.11,177.11,176.92,176.92,500.0,171.9795,171.9795,171.795,171.795,500.0
2021-03-23 12:35:00,176.92,177.14,176.91,177.12,2070.0,171.795,172.0087,171.7853,171.9893,2070.0
2021-03-23 12:40:00,177.1,177.1,176.83,176.87,830.0,171.9698,171.9698,171.7077,171.7465,830.0
2021-03-23 12:45:00,176.91,176.92,176.71,176.83,3922.0,171.7853,171.795,171.5911,171.7077,3922.0
2021-03-23 12:50:00,176.77,176.85,176.73,176.81,1100.0,171.6494,171.7271,171.6105,171.6882,1100.0
2021-03-23 12:55:00,176.79,176.94,176.78,176.94,1700.0,171.6688,171.8145,171.6591,171.8145,1700.0
2021-03-23 13:00:00,177.12,177.18,176.96,177.17,2211.0,171.9893,172.0475,171.8339,172.0378,2211.0
2021-03-23 13:05:00,177.2,177.2,176.94,176.94,1900.0,172.0669,172.0669,171.8145,171.8145,1900.0
2021-03-23 13:10:00,176.93,176.95,176.84,176.93,1827.0,171.8048,171.8242,171.7174,171.8048,1827.0
2021-03-23 13:15:00,177.03,177.12,176.97,177.05,2243.0,171.9019,171.9893,171.8436,171.9213,2243.0
2021-03-23 13:20:00,177.08,177.14,176.95,177.14,1100.0,171.9504,172.0087,171.8242,172.0087,1100.0
2021-03-23 13:25:00,177.1,177.1,176.83,176.99,2807.0,171.9698,171.9698,171.7077,171.863,2807.0
2021-03-23 13:30:00,176.94,176.95,176.73,176.79,2289.0,171.8145,171.8242,171.6105,171.6688,2289.0
2021-03-23 13:35:00,176.75,176.8,176.63,176.64,1635.0,171.63,171.6785,171.5134,171.5232,1635.0
2021-03-23 13:40:00,176.69,176.69,176.51,176.57,1575.0,171.5717,171.5717,171.3969,171.4552,1575.0
2021-03-23 13:45:00,176.64,176.72,176.58,176.72,2493.0,171.5232,171.6008,171.4649,171.6008,2493.0
2021-03-23 13:50:00,176.67,176.73,176.67,176.68,1803.0,171.5523,171.6105,171.5523,171.562,1803.0
2021-03-23 13:55:00,176.76,176.91,176.71,176.71,3578.0,171.6397,171.7853,171.5911,171.5911,3578.0
2021-03-23 14:00:00,176.65,176.66,176.51,176.6,3784.0,171.5329,171.5426,171.3969,171.4843,3784.0
2021-03-23 14:05:00,176.52,176.68,176.36,176.62,5359.0,171.4066,171.562,171.2513,171.5037,5359.0
2021-03-23 14:10:00,176.62,176.98,176.59,176.96,3064.0,171.5037,171.8533,171.4746,171.8339,3064.0
2021-03-23 14:15:00,176.92,176.98,176.8,176.98,2792.0,171.795,171.8533,171.6785,171.8533,2792.0
2021-03-23 14:20:00,177.02,177.26,176.98,177.2,2670.0,171.8921,172.1252,171.8533,172.0669,2670.0
2021-03-23 14:25:00,177.19,177.27,177.08,177.09,8814.0,172.0572,172.1349,171.9504,171.9601,8814.0
2021-03-23 14:30:00,177.11,177.11,176.76,176.79,2887.0,171.9795,171.9795,171.6397,171.6688,2887.0
2021-03-23 14:35:00,176.79,176.79,176.6,176.72,2471.0,171.6688,171.6688,171.4843,171.6008,2471.0
2021-03-23 14:40:00,176.77,176.78,176.54,176.55,1911.0,171.6494,171.6591,171.4261,171.4358,1911.0
2021-03-23 14:45:00,176.64,176.64,176.52,176.59,1409.0,171.5232,171.5232,171.4066,171.4746,1409.0
2021-03-23 14:50:00,176.55,176.55,176.21,176.21,2806.0,171.4358,171.4358,171.1056,171.1056,2806.0
2021-03-23 14:55:00,176.21,176.24,176.12,176.17,4052.0,171.1056,171.1347,171.0182,171.0668,4052.0
2021-03-23 15:00:00,176.09,176.15,175.91,176.0,4036.0,170.9891,171.0474,170.8143,170.9017,4036.0
2021-03-23 15:05:00,176.11,176.14,175.81,175.81,2184.0,171.0085,171.0376,170.7172,170.7172,2184.0
2021-03-23 15:10:00,175.87,175.88,175.59,175.6,3331.0,170.7755,170.7852,170.5036,170.5133,3331.0
2021-03-23 15:15:00,175.6,175.91,175.55,175.84,4094.0,170.5133,170.8143,170.4647,170.7463,4094.0
2021-03-23 15:20:00,175.82,175.84,175.16,175.24,4267.0,170.7269,170.7463,170.086,170.1637,4267.0
2021-03-23 15:25:00,175.12,175.37,175.12,175.31,6501.0,170.0472,170.2899,170.0472,170.2317,6501.0
2021-03-23 15:30:00,175.27,175.52,175.03,175.09,7536.0,170.1928,170.4356,169.9598,170.0181,7536.0
2021-03-23 15:35:00,175.0,175.0,174.76,174.89,8048.0,169.9307,169.9307,169.6976,169.8238,8048.0
2021-03-23 15:40:00,174.88,175.03,174.77,174.83,6512.0,169.8141,169.9598,169.7073,169.7656,6512.0
2021-03-23 15:45:00,174.9,175.26,174.86,174.87,12899.0,169.8336,170.1831,169.7947,169.8044,12899.0
2021-03-23 15:50:00,174.68,175.16,174.01,175.16,14455.0,169.6199,170.086,168.9693,170.086,14455.0
2021-03-23 15:55:00,175.14,175.58,175.05,175.48,41806.0,170.0666,170.4939,169.9792,170.3968,41806.0
2021-03-24 09:30:00,174.62,175.1,174.01,174.01,7910.0,169.5617,170.0278,168.9693,168.9693,7910.0
2021-03-24 09:35:00,174.55,175.08,174.01,174.09,420.0,169.4937,170.0083,168.9693,169.047,420.0
2021-03-24 09:40:00,174.03,175.07,174.03,175.07,274.0,168.9888,169.9986,168.9888,169.9986,274.0
2021-03-24 09:45:00,174.88,175.32,174.55,175.32,4504.0,169.8141,170.2414,169.4937,170.2414,4504.0
2021-03-24 09:50:00,175.07,175.65,174.67,175.65,4873.0,169.9986,170.5618,169.6102,170.5618,4873.0
2021-03-24 09:55:00,175.7,175.7,175.49,175.5,462.0,170.6104,170.6104,170.4065,170.4162,462.0
2021-03-24 10:00:00,175.68,175.76,175.32,175.32,4071.0,170.591,170.6686,170.2414,170.2414,4071.0
2021-03-24 10:05:00,175.02,175.23,174.98,174.98,623.0,169.9501,170.154,169.9112,169.9112,623.0
2021-03-24 10:10:00,174.99,174.99,174.57,174.95,6094.0,169.921,169.921,169.5131,169.8821,6094.0
2021-03-24 10:15:00,175.06,175.19,174.27,174.27,2317.0,169.9889,170.1152,169.2218,169.2218,2317.0
2021-03-24 10:20:00,174.43,174.54,174.21,174.21,878.0,169.3772,169.484,169.1635,169.1635,878.0
2021-03-24 10:25:00,174.48,174.9,174.26,174.69,7170.0,169.4257,169.8336,169.2121,169.6296,7170.0
2021-03-24 10:30:00,174.59,174.75,174.41,174.75,2186.0,169.5325,169.6879,169.3578,169.6879,2186.0
2021-03-24 10:35:00,174.83,175.03,174.75,174.94,6034.0,169.7656,169.9598,169.6879,169.8724,6034.0
2021-03-24 10:40:00,174.94,175.07,174.91,174.92,3249.0,169.8724,169.9986,169.8433,169.853,3249.0
2021-03-24 10:45:00,174.92,175.18,174.89,175.18,2200.0,169.853,170.1054,169.8238,170.1054,2200.0
2021-03-24 10:50:00,175.24,175.34,175.03,175.15,4186.0,170.1637,170.2608,169.9598,170.0763,4186.0
2021-03-24 10:55:00,175.09,175.1,174.98,174.98,400.0,170.0181,170.0278,169.9112,169.9112,400.0
2021-03-24 11:00:00,175.07,175.36,175.03,175.22,5287.0,169.9986,170.2802,169.9598,170.1443,5287.0
2021-03-24 11:05:00,175.22,175.55,175.21,175.55,6540.0,170.1443,170.4647,170.1346,170.4647,6540.0
2021-03-24 11:10:00,175.49,175.52,175.42,175.42,1801.0,170.4065,170.4356,170.3385,170.3385,1801.0
2021-03-24 11:15:00,175.31,175.44,175.31,175.34,904.0,170.2317,170.3579,170.2317,170.2608,904.0
2021-03-24 11:20:00,175.2,175.33,174.76,175.03,7574.0,170.1249,170.2511,169.6976,169.9598,7574.0
2021-03-24 11:25:00,175.05,175.14,174.88,174.88,1964.0,169.9792,170.0666,169.8141,169.8141,1964.0
2021-03-24 11:30:00,175.09,175.18,174.98,174.98,1205.0,170.0181,170.1054,169.9112,169.9112,1205.0
2021-03-24 11:35:00,175.06,175.06,174.83,174.83,3000.0,169.9889,169.9889,169.7656,169.7656,3000.0
2021-03-24 11:40:00,174.83,174.9,174.74,174.9,1267.0,169.7656,169.8336,169.6782,169.8336,1267.0
2021-03-24 11:45:00,174.8,175.07,174.74,175.06,9502.0,169.7365,169.9986,169.6782,169.9889,9502.0
2021-03-24 11:50:00,175.07,175.35,175.07,175.25,2533.0,169.9986,170.2705,169.9986,170.1734,2533.0
2021-03-24 11:55:00,175.28,175.35,175.15,175.21,3638.0,170.2026,170.2705,170.0763,170.1346,3638.0
2021-03-24 12:00:00,175.18,175.74,175.17,175.69,3259.0,170.1054,170.6492,170.0957,170.6007,3259.0
2021-03-24 12:05:00,175.63,175.66,175.54,175.56,2501.0,170.5424,170.5715,170.455,170.4744,2501.0
2021-03-24 12:10:00,175.7,175.78,175.63,175.64,3804.0,170.6104,170.6881,170.5424,170.5521,3804.0
2021-03-24 12:15:00,175.63,175.64,175.48,175.53,2072.0,170.5424,170.5521,170.3968,170.4453,2072.0
2021-03-24 12:20:00,175.53,175.53,175.28,175.28,1200.0,170.4453,170.4453,170.2026,170.2026,1200.0
2021-03-24 12:25:00,175.28,175.83,175.25,175.83,18081.0,170.2026,170.7366,170.1734,170.7366,18081.0
2021-03-24 12:30:00,175.78,175.82,175.7,175.76,1704.0,170.6881,170.7269,170.6104,170.6686,1704.0
2021-03-24 12:35:00,175.87,176.12,175.77,176.08,11812.0,170.7755,171.0182,170.6784,170.9794,11812.0
2021-03-24 12:40:00,176.09,176.09,175.75,175.79,12136.0,170.9891,170.9891,170.6589,170.6978,12136.0
2021-03-24 12:45:00,175.79,175.79,175.33,175.33,8297.0,170.6978,170.6978,170.2511,170.2511,8297.0
2021-03-24 12:50:00,175.35,175.44,175.14,175.4,5815.0,170.2705,170.3579,170.0666,170.3191,5815.0
2021-03-24 12:55:00,175.42,175.43,175.31,175.31,1896.0,170.3385,170.3482,170.2317,170.2317,1896.0
2021-03-24 13:00:00,175.41,175.41,175.14,175.28,2304.0,170.3288,170.3288,170.0666,170.2026,2304.0
2021-03-24 13:05:00,175.33,175.48,175.28,175.4,2708.0,170.2511,170.3968,170.2026,170.3191,2708.0
2021-03-24 13:10:00,175.41,175.41,175.26,175.35,2108.0,170.3288,170.3288,170.1831,170.2705,2108.0
2021-03-24 13:15:00,175.26,175.26,174.89,175.04,2032.0,170.1831,170.1831,169.8238,169.9695,2032.0
2021-03-24 13:20:00,175.03,175.08,174.97,174.98,2600.0,169.9598,170.0083,169.9015,169.9112,2600.0
2021-03-24 13:25:00,174.95,175.04,174.95,175.04,500.0,169.8821,169.9695,169.8821,169.9695,500.0
2021-03-24 13:30:00,175.05,175.06,174.96,174.96,900.0,169.9792,169.9889,169.8918,169.8918,900.0
2021-03-24 13:35:00,174.93,174.94,174.87,174.91,1800.0,169.8627,169.8724,169.8044,169.8433,1800.0
2021-03-24 13:40:00,174.97,174.97,174.42,174.43,1383.0,169.9015,169.9015,169.3675,169.3772,1383.0
2021-03-24 13:45:00,174.4,174.73,174.38,174.73,2148.0,169.348,169.6685,169.3286,169.6685,2148.0
2021-03-24 13:50:00,174.87,175.14,174.87,175.06,1301.0,169.8044,170.0666,169.8044,169.9889,1301.0
2021-03-24 13:55:00,175.09,175.2,175.0,175.17,2105.0,170.0181,170.1249,169.9307,170.0957,2105.0
2021-03-24 14:00:00,175.27,175.34,175.16,175.16,1358.0,170.1928,170.2608,170.086,170.086,1358.0
2021-03-24 14:05:00,175.09,175.09,174.76,174.84,1365.0,170.0181,170.0181,169.6976,169.7753,1365.0
2021-03-24 14:10:00,174.93,175.05,174.77,174.77,2300.0,169.8627,169.9792,169.7073,169.7073,2300.0
2021-03-24 14:15:00,174.97,175.02,174.84,175.02,2754.0,169.9015,169.9501,169.7753,169.9501,2754.0
2021-03-24 14:20:00,174.88,175.1,174.88,175.08,800.0,169.8141,170.0278,169.8141,170.0083,800.0
2021-03-24 14:25:00,174.99,174.99,174.7,174.7,1944.0,169.921,169.921,169.6394,169.6394,1944.0
2021-03-24 14:30:00,174.66,174.66,174.41,174.51,700.0,169.6005,169.6005,169.3578,169.4549,700.0
2021-03-24 14:35:00,174.59,174.74,174.48,174.72,1300.0,169.5325,169.6782,169.4257,169.6588,1300.0
2021-03-24 14:40:00,174.64,174.91,174.61,174.73,4296.0,169.5811,169.8433,169.552,169.6685,4296.0
2021-03-24 14:45:00,174.71,174.96,174.71,174.95,2183.0,169.6491,169.8918,169.6491,169.8821,2183.0
2021-03-24 14:50:00,174.92,175.19,174.92,175.04,5390.0,169.853,170.1152,169.853,169.9695,5390.0
2021-03-24 14:55:00,174.99,175.43,174.88,175.29,5343.0,169.921,170.3482,169.8141,170.2123,5343.0
2021-03-24 15:00:00,175.13,175.42,175.06,175.42,4922.0,170.0569,170.3385,169.9889,170.3385,4922.0
2021-03-24 15:05:00,175.42,175.57,175.37,175.39,7748.0,170.3385,170.4842,170.2899,170.3094,7748.0
2021-03-24 15:10:00,175.39,175.46,175.22,175.24,2600.0,170.3094,170.3773,170.1443,170.1637,2600.0
2021-03-24 15:15:00,175.22,175.45,175.17,175.29,12124.0,170.1443,170.3676,170.0957,170.2123,12124.0
2021-03-24 15:20:00,175.12,175.32,175.12,175.3,2534.0,170.0472,170.2414,170.0472,170.222,2534.0
2021-03-24 15:25:00,175.34,175.57,175.34,175.38,2681.0,170.2608,170.4842,170.2608,170.2997,2681.0
2021-03-24 15:30:00,175.25,175.41,175.19,175.19,3437.0,170.1734,170.3288,170.1152,170.1152,3437.0
2021-03-24 15:35:00,175.05,175.23,175.02,175.02,3961.0,169.9792,170.154,169.9501,169.9501,3961.0
2021-03-24 15:40:00,175.06,175.15,174.98,174.98,2674.0,169.9889,170.0763,169.9112,169.9112,2674.0
2021-03-24 15:45:00,174.91,175.19,174.9,175.08,5459.0,169.8433,170.1152,169.8336,170.0083,5459.0
2021-03-24 15:50:00,175.14,175.14,174.8,174.88,9831.0,170.0666,170.0666,169.7365,169.8141,9831.0
2021-03-24 15:55:00,174.82,174.82,174.26,174.26,20830.0,169.7559,169.7559,169.2121,169.2121,20830.0
2021-03-25 09:30:00,175.37,175.79,174.07,174.07,6290.0,170.2899,170.6978,169.0276,169.0276,6290.0
2021-03-25 09:35:00,174.12,174.12,173.35,173.46,1300.0,169.0762,169.0762,168.3285,168.4353,1300.0
2021-03-25 09:40:00,173.68,173.7,173.68,173.69,887.0,168.6489,168.6683,168.6489,168.6586,887.0
2021-03-25 09:45:00,173.61,173.61,173.47,173.49,608.0,168.5809,168.5809,168.445,168.4644,608.0
2021-03-25 09:50:00,173.55,173.87,173.54,173.82,3485.0,168.5227,168.8334,168.513,168.7848,3485.0
2021-03-25 09:55:00,173.73,173.81,173.52,173.81,624.0,168.6975,168.7751,168.4935,168.7751,624.0
2021-03-25 10:00:00,173.59,173.67,173.02,173.57,3036.0,168.5615,168.6392,168.008,168.5421,3036.0
2021-03-25 10:05:00,173.85,173.98,173.85,173.97,200.0,168.814,168.9402,168.814,168.9305,200.0
2021-03-25 10:10:00,173.99,174.0,173.76,173.76,1320.0,168.9499,168.9596,168.7266,168.7266,1320.0
2021-03-25 10:15:00,173.6,173.6,173.52,173.53,1500.0,168.5712,168.5712,168.4935,168.5032,1500.0
2021-03-25 10:20:00,173.72,174.25,173.72,174.25,1900.0,168.6877,169.2024,168.6877,169.2024,1900.0
2021-03-25 10:25:00,174.1,174.24,174.06,174.11,2501.0,169.0567,169.1927,169.0179,169.0664,2501.0
2021-03-25 10:30:00,174.06,174.11,173.8,174.11,2588.0,169.0179,169.0664,168.7654,169.0664,2588.0
2021-03-25 10:35:00,174.0,174.52,174.0,174.4,3158.0,168.9596,169.4646,168.9596,169.348,3158.0
2021-03-25 10:40:00,174.34,174.52,174.34,174.52,827.0,169.2898,169.4646,169.2898,169.4646,827.0
2021-03-25 10:45:00,174.47,174.6,174.46,174.6,400.0,169.416,169.5423,169.4063,169.5423,400.0
2021-03-25 10:50:00,174.63,174.63,174.26,174.36,3912.0,169.5714,169.5714,169.2121,169.3092,3912.0
2021-03-25 10:55:00,174.35,174.48,174.21,174.46,1942.0,169.2995,169.4257,169.1635,169.4063,1942.0
2021-03-25 11:00:00,174.49,174.65,174.49,174.65,218.0,169.4354,169.5908,169.4354,169.5908,218.0
2021-03-25 11:05:00,174.7,174.92,174.7,174.91,1236.0,169.6394,169.853,169.6394,169.8433,1236.0
2021-03-25 11:10:00,174.96,175.19,174.95,175.14,2496.0,169.8918,170.1152,169.8821,170.0666,2496.0
2021-03-25 11:15:00,175.19,175.19,174.98,175.06,3446.0,170.1152,170.1152,169.9112,169.9889,3446.0
2021-03-25 11:20:00,175.09,175.54,175.06,175.54,4035.0,170.0181,170.455,169.9889,170.455,4035.0
2021-03-25 11:25:00,175.54,175.87,175.54,175.58,2411.0,170.455,170.7755,170.455,170.4939,2411.0
2021-03-25 11:30:00,175.62,175.76,175.6,175.76,2065.0,170.5327,170.6686,170.5133,170.6686,2065.0
2021-03-25 11:35:00,175.57,175.72,175.45,175.45,1011.0,170.4842,170.6298,170.3676,170.3676,1011.0
2021-03-25 11:40:00,175.29,175.57,175.29,175.51,1533.0,170.2123,170.4842,170.2123,170.4259,1533.0
2021-03-25 11:45:00,175.46,175.56,175.37,175.42,2037.0,170.3773,170.4744,170.2899,170.3385,2037.0
2021-03-25 11:50:00,175.2,175.67,175.2,175.67,1300.0,170.1249,170.5813,170.1249,170.5813,1300.0
2021-03-25 11:55:00,175.7,175.86,175.58,175.74,1423.0,170.6104,170.7658,170.4939,170.6492,1423.0
2021-03-25 12:00:00,175.57,175.61,175.54,175.55,600.0,170.4842,170.523,170.455,170.4647,600.0
2021-03-25 12:05:00,175.55,175.55,175.17,175.17,722.0,170.4647,170.4647,170.0957,170.0957,722.0
2021-03-25 12:10:00,175.25,175.34,175.22,175.34,1126.0,170.1734,170.2608,170.1443,170.2608,1126.0
2021-03-25 12:15:00,175.41,175.42,175.32,175.36,2000.0,170.3288,170.3385,170.2414,170.2802,2000.0
2021-03-25 12:20:00,175.42,175.48,175.33,175.47,807.0,170.3385,170.3968,170.2511,170.387,807.0
2021-03-25 12:25:00,175.54,175.54,175.22,175.52,2851.0,170.455,170.455,170.1443,170.4356,2851.0
2021-03-25 12:30:00,175.5,175.92,175.5,175.8,1122.0,170.4162,170.824,170.4162,170.7075,1122.0
2021-03-25 12:35:00,175.74,175.99,175.74,175.88,910.0,170.6492,170.892,170.6492,170.7852,910.0
2021-03-25 12:40:00,175.88,175.91,175.83,175.91,1052.0,170.7852,170.8143,170.7366,170.8143,1052.0
2021-03-25 12:45:00,175.99,176.02,175.88,175.95,1101.0,170.892,170.9211,170.7852,170.8531,1101.0
2021-03-25 12:50:00,175.91,176.08,175.9,176.08,525.0,170.8143,170.9794,170.8046,170.9794,525.0
2021-03-25 12:55:00,176.0,176.15,176.0,176.11,400.0,170.9017,171.0474,170.9017,171.0085,400.0
2021-03-25 13:00:00,176.02,176.12,175.78,176.01,1638.0,170.9211,171.0182,170.6881,170.9114,1638.0
2021-03-25 13:05:00,176.05,176.21,176.05,176.17,642.0,170.9502,171.1056,170.9502,171.0668,642.0
2021-03-25 13:10:00,176.04,176.19,176.0,176.16,1305.0,170.9405,171.0862,170.9017,171.0571,1305.0
2021-03-25 13:15:00,176.21,176.25,175.94,175.95,1400.0,171.1056,171.1445,170.8434,170.8531,1400.0
2021-03-25 13:20:00,175.89,175.94,175.85,175.94,930.0,170.7949,170.8434,170.756,170.8434,930.0
2021-03-25 13:25:00,175.91,176.01,175.9,175.94,454.0,170.8143,170.9114,170.8046,170.8434,454.0
2021-03-25 13:30:00,175.93,175.96,175.88,175.88,723.0,170.8337,170.8629,170.7852,170.7852,723.0
2021-03-25 13:35:00,175.93,176.2,175.92,176.2,761.0,170.8337,171.0959,170.824,171.0959,761.0
2021-03-25 13:40:00,176.25,176.4,176.17,176.4,1938.0,171.1445,171.2901,171.0668,171.2901,1938.0
2021-03-25 13:45:00,176.57,176.57,176.43,176.49,877.0,171.4552,171.4552,171.3192,171.3775,877.0
2021-03-25 13:50:00,176.12,176.12,176.02,176.02,254.0,171.0182,171.0182,170.9211,170.9211,254.0
2021-03-25 13:55:00,176.02,176.06,175.91,176.06,1197.0,170.9211,170.96,170.8143,170.96,1197.0
2021-03-25 14:00:00,175.99,175.99,175.79,175.86,1912.0,170.892,170.892,170.6978,170.7658,1912.0
2021-03-25 14:05:00,175.83,175.83,175.64,175.68,800.0,170.7366,170.7366,170.5521,170.591,800.0
2021-03-25 14:10:00,175.54,175.71,175.54,175.63,1563.0,170.455,170.6201,170.455,170.5424,1563.0
2021-03-25 14:15:00,175.87,175.95,175.81,175.81,550.0,170.7755,170.8531,170.7172,170.7172,550.0
2021-03-25 14:20:00,175.79,175.79,175.7,175.76,1100.0,170.6978,170.6978,170.6104,170.6686,1100.0
2021-03-25 14:25:00,175.84,175.84,175.61,175.61,965.0,170.7463,170.7463,170.523,170.523,965.0
2021-03-25 14:30:00,175.52,175.71,175.52,175.59,1287.0,170.4356,170.6201,170.4356,170.5036,1287.0
2021-03-25 14:35:00,175.38,175.98,175.38,175.91,1530.0,170.2997,170.8823,170.2997,170.8143,1530.0
2021-03-25 14:40:00,175.79,175.99,175.79,175.88,445.0,170.6978,170.892,170.6978,170.7852,445.0
2021-03-25 14:45:00,175.89,176.18,175.89,176.18,1485.0,170.7949,171.0765,170.7949,171.0765,1485.0
2021-03-25 14:50:00,176.23,176.4,176.18,176.4,1001.0,171.125,171.2901,171.0765,171.2901,1001.0
2021-03-25 14:55:00,176.31,176.45,176.26,176.45,692.0,171.2027,171.3387,171.1542,171.3387,692.0
2021-03-25 15:00:00,176.44,176.53,176.2,176.3,1343.0,171.3289,171.4163,171.0959,171.193,1343.0
2021-03-25 15:05:00,176.28,176.28,176.19,176.19,1112.0,171.1736,171.1736,171.0862,171.0862,1112.0
2021-03-25 15:10:00,176.21,176.47,176.21,176.25,3564.0,171.1056,171.3581,171.1056,171.1445,3564.0
2021-03-25 15:15:00,176.34,176.81,176.33,176.81,1203.0,171.2318,171.6882,171.2221,171.6882,1203.0
2021-03-25 15:20:00,176.73,176.78,176.53,176.69,2616.0,171.6105,171.6591,171.4163,171.5717,2616.0
2021-03-25 15:25:00,176.68,176.96,176.6,176.9,2581.0,171.562,171.8339,171.4843,171.7756,2581.0
2021-03-25 15:30:00,176.91,177.22,176.9,177.13,3806.0,171.7853,172.0864,171.7756,171.999,3806.0
2021-03-25 15:35:00,177.14,177.32,177.07,177.27,3309.0,172.0087,172.1835,171.9407,172.1349,3309.0
2021-03-25 15:40:00,177.33,177.52,177.22,177.24,4138.0,172.1932,172.3777,172.0864,172.1058,4138.0
2021-03-25 15:45:00,177.34,177.53,177.19,177.53,5209.0,172.2029,172.3874,172.0572,172.3874,5209.0
2021-03-25 15:50:00,177.53,177.59,177.15,177.28,13318.0,172.3874,172.4456,172.0184,172.1446,13318.0
2021-03-25 15:55:00,177.34,177.34,176.91,177.07,32814.0,172.2029,172.2029,171.7853,171.9407,32814.0
2021-03-26 09:30:00,177.01,177.75,177.01,177.5,4859.0,171.8824,172.601,171.8824,172.3582,4859.0
2021-03-26 09:35:00,177.59,177.85,177.57,177.66,8704.0,172.4456,172.6981,172.4262,172.5136,8704.0
2021-03-26 09:40:00,177.81,177.82,177.19,177.29,6700.0,172.6593,172.669,172.0572,172.1543,6700.0
2021-03-26 09:45:00,177.55,177.64,176.87,176.87,1900.0,172.4068,172.4942,171.7465,171.7465,1900.0
2021-03-26 09:50:00,176.87,177.57,176.8,177.48,4428.0,171.7465,172.4262,171.6785,172.3388,4428.0
2021-03-26 09:55:00,177.59,178.0,177.59,177.81,3600.0,172.4456,172.8438,172.4456,172.6593,3600.0
2021-03-26 10:00:00,177.4,177.84,177.4,177.82,3529.0,172.2611,172.6884,172.2611,172.669,3529.0
2021-03-26 10:05:00,178.0,178.34,177.99,178.14,1382.0,172.8438,173.1739,172.8341,172.9797,1382.0
2021-03-26 10:10:00,178.45,178.45,178.15,178.17,500.0,173.2807,173.2807,172.9894,173.0088,500.0
2021-03-26 10:15:00,178.17,178.27,178.03,178.08,1304.0,173.0088,173.1059,172.8729,172.9214,1304.0
2021-03-26 10:20:00,178.04,178.1,177.97,177.97,914.0,172.8826,172.9409,172.8146,172.8146,914.0
2021-03-26 10:25:00,178.07,178.08,177.74,177.74,1551.0,172.9117,172.9214,172.5913,172.5913,1551.0
2021-03-26 10:30:00,177.64,177.9,177.62,177.9,2584.0,172.4942,172.7467,172.4748,172.7467,2584.0
2021-03-26 10:35:00,177.99,177.99,177.87,177.95,2830.0,172.8341,172.8341,172.7175,172.7952,2830.0
2021-03-26 10:40:00,178.24,178.28,178.24,178.25,404.0,173.0768,173.1156,173.0768,173.0865,404.0
2021-03-26 10:45:00,178.43,178.67,178.43,178.61,700.0,173.2613,173.4944,173.2613,173.4361,700.0
2021-03-26 10:50:00,178.74,178.78,178.59,178.78,2032.0,173.5623,173.6012,173.4167,173.6012,2032.0
2021-03-26 10:55:00,178.72,178.75,178.26,178.36,1010.0,173.5429,173.572,173.0962,173.1933,1010.0
2021-03-26 11:00:00,178.28,178.32,177.81,177.82,2294.0,173.1156,173.1545,172.6593,172.669,2294.0
2021-03-26 11:05:00,177.9,178.15,177.82,178.15,3342.0,172.7467,172.9894,172.669,172.9894,3342.0
2021-03-26 11:10:00,178.12,178.12,177.87,177.87,1175.0,172.9603,172.9603,172.7175,172.7175,1175.0
2021-03-26 11:15:00,177.9,177.9,177.45,177.45,2908.0,172.7467,172.7467,172.3097,172.3097,2908.0
2021-03-26 11:20:00,177.33,177.62,177.0,177.0,3926.0,172.1932,172.4748,171.8727,171.8727,3926.0
2021-03-26 11:25:00,177.04,177.51,176.93,177.51,1421.0,171.9116,172.368,171.8048,172.368,1421.0
2021-03-26 11:30:00,177.47,178.09,177.47,178.09,3685.0,172.3291,172.9312,172.3291,172.9312,3685.0
2021-03-26 11:35:00,178.06,178.08,177.92,177.92,1270.0,172.902,172.9214,172.7661,172.7661,1270.0
2021-03-26 11:40:00,177.9,178.05,177.82,178.0,730.0,172.7467,172.8923,172.669,172.8438,730.0
2021-03-26 11:45:00,178.09,178.28,177.93,178.28,1100.0,172.9312,173.1156,172.7758,173.1156,1100.0
2021-03-26 11:50:00,178.21,178.21,177.98,178.03,1107.0,173.0477,173.0477,172.8243,172.8729,1107.0
2021-03-26 11:55:00,178.05,178.2,177.96,178.2,1400.0,172.8923,173.038,172.8049,173.038,1400.0
2021-03-26 12:00:00,178.18,178.3,178.18,178.28,823.0,173.0185,173.1351,173.0185,173.1156,823.0
2021-03-26 12:05:00,178.28,178.34,178.28,178.34,500.0,173.1156,173.1739,173.1156,173.1739,500.0
2021-03-26 12:10:00,178.44,178.46,178.24,178.24,840.0,173.271,173.2904,173.0768,173.0768,840.0
2021-03-26 12:15:00,178.32,178.45,178.32,178.34,1002.0,173.1545,173.2807,173.1545,173.1739,1002.0
2021-03-26 12:20:00,178.23,178.36,178.21,178.36,1117.0,173.0671,173.1933,173.0477,173.1933,1117.0
2021-03-26 12:25:00,178.34,178.34,178.33,178.34,100.0,173.1739,173.1739,173.1642,173.1739,100.0
2021-03-26 12:30:00,178.29,178.35,178.22,178.27,800.0,173.1254,173.1836,173.0574,173.1059,800.0
2021-03-26 12:35:00,178.34,178.69,178.34,178.69,2515.0,173.1739,173.5138,173.1739,173.5138,2515.0
2021-03-26 12:40:00,178.73,178.79,178.66,178.66,1000.0,173.5526,173.6109,173.4846,173.4846,1000.0
2021-03-26 12:45:00,178.73,178.75,178.54,178.66,2773.0,173.5526,173.572,173.3681,173.4846,2773.0
2021-03-26 12:50:00,178.67,178.75,178.67,178.74,1201.0,173.4944,173.572,173.4944,173.5623,1201.0
2021-03-26 12:55:00,178.94,179.11,178.86,178.96,3139.0,173.7565,173.9216,173.6788,173.776,3139.0
2021-03-26 13:00:00,178.95,178.95,178.8,178.92,920.0,173.7662,173.7662,173.6206,173.7371,920.0
2021-03-26 13:05:00,178.96,179.12,178.96,179.05,1677.0,173.776,173.9313,173.776,173.8633,1677.0
2021-03-26 13:10:00,179.02,179.07,178.83,178.83,1300.0,173.8342,173.8828,173.6497,173.6497,1300.0
2021-03-26 13:15:00,178.82,178.95,178.82,178.93,1603.0,173.64,173.7662,173.64,173.7468,1603.0
2021-03-26 13:20:00,178.99,179.12,178.99,179.12,1477.0,173.8051,173.9313,173.8051,173.9313,1477.0
2021-03-26 13:25:00,179.22,179.27,179.11,179.11,1243.0,174.0284,174.077,173.9216,173.9216,1243.0
2021-03-26 13:30:00,179.17,179.36,179.17,179.26,1900.0,173.9799,174.1644,173.9799,174.0673,1900.0
2021-03-26 13:35:00,179.36,179.59,179.26,179.55,2366.0,174.1644,174.3877,174.0673,174.3489,2366.0
2021-03-26 13:40:00,179.4,179.44,179.19,179.19,2279.0,174.2032,174.242,173.9993,173.9993,2279.0
2021-03-26 13:45:00,179.1,179.1,178.95,178.95,1096.0,173.9119,173.9119,173.7662,173.7662,1096.0
2021-03-26 13:50:00,178.95,179.54,178.87,179.54,7197.0,173.7662,174.3392,173.6886,174.3392,7197.0
2021-03-26 13:55:00,179.53,179.62,179.49,179.62,1298.0,174.3294,174.4168,174.2906,174.4168,1298.0
2021-03-26 14:00:00,179.62,179.63,179.45,179.46,2191.0,174.4168,174.4265,174.2518,174.2615,2191.0
2021-03-26 14:05:00,179.46,179.52,179.13,179.14,1928.0,174.2615,174.3197,173.941,173.9507,1928.0
2021-03-26 14:10:00,179.17,179.3,179.11,179.11,2452.0,173.9799,174.1061,173.9216,173.9216,2452.0
2021-03-26 14:15:00,179.08,179.24,178.97,179.24,2065.0,173.8925,174.0478,173.7857,174.0478,2065.0
2021-03-26 14:20:00,179.48,179.84,179.48,179.8,2203.0,174.2809,174.6305,174.2809,174.5916,2203.0
2021-03-26 14:25:00,179.73,179.79,179.64,179.78,2200.0,174.5236,174.5819,174.4363,174.5722,2200.0
2021-03-26 14:30:00,179.91,180.04,179.83,179.95,2673.0,174.6984,174.8247,174.6207,174.7373,2673.0
2021-03-26 14:35:00,180.05,180.11,179.92,179.93,2608.0,174.8344,174.8926,174.7081,174.7179,2608.0
2021-03-26 14:40:00,179.98,180.06,179.89,180.01,2535.0,174.7664,174.8441,174.679,174.7955,2535.0
2021-03-26 14:45:00,179.89,179.9,179.45,179.45,1226.0,174.679,174.6887,174.2518,174.2518,1226.0
2021-03-26 14:50:00,179.46,180.33,179.45,180.23,5516.0,174.2615,175.1063,174.2518,175.0092,5516.0
2021-03-26 14:55:00,180.25,180.25,179.97,180.06,3000.0,175.0286,175.0286,174.7567,174.8441,3000.0
2021-03-26 15:00:00,179.98,180.41,179.97,180.41,5186.0,174.7664,175.1839,174.7567,175.1839,5186.0
2021-03-26 15:05:00,180.34,180.42,180.26,180.28,4345.0,175.116,175.1937,175.0383,175.0577,4345.0
2021-03-26 15:10:00,180.34,180.59,180.34,180.52,1300.0,175.116,175.3587,175.116,175.2908,1300.0
2021-03-26 15:15:00,180.44,180.64,180.44,180.6,3803.0,175.2131,175.4073,175.2131,175.3684,3803.0
2021-03-26 15:20:00,180.65,180.73,180.38,180.39,11108.0,175.417,175.4947,175.1548,175.1645,11108.0
2021-03-26 15:25:00,180.34,180.39,180.14,180.2,4209.0,175.116,175.1645,174.9218,174.98,4209.0
2021-03-26 15:30:00,180.22,180.91,180.17,180.91,5983.0,174.9995,175.6695,174.9509,175.6695,5983.0
2021-03-26 15:35:00,180.76,181.06,180.7,181.03,8297.0,175.5238,175.8151,175.4655,175.786,8297.0
2021-03-26 15:40:00,180.94,181.04,180.76,181.04,11062.0,175.6986,175.7957,175.5238,175.7957,11062.0
2021-03-26 15:45:00,181.04,181.53,181.03,181.53,7738.0,175.7957,176.2715,175.786,176.2715,7738.0
2021-03-26 15:50:00,181.91,182.0,181.37,181.71,24470.0,176.6405,176.7279,176.1161,176.4463,24470.0
2021-03-26 15:55:00,181.76,182.56,181.58,182.5,77507.0,176.4948,177.2717,176.3201,177.2134,77507.0
2021-03-29 09:30:00,181.57,181.57,181.06,181.11,3739.0,176.3103,176.3103,175.8151,175.8637,3739.0
2021-03-29 09:35:00,181.81,182.18,181.81,182.18,300.0,176.5434,176.9027,176.5434,176.9027,300.0
2021-03-29 09:40:00,181.71,181.71,181.61,181.7,1711.0,176.4463,176.4463,176.3492,176.4366,1711.0
2021-03-29 09:45:00,181.77,182.0,181.63,181.98,6244.0,176.5046,176.7279,176.3686,176.7085,6244.0
2021-03-29 09:50:00,182.07,182.12,181.7,181.7,2119.0,176.7959,176.8444,176.4366,176.4366,2119.0
2021-03-29 09:55:00,181.68,181.94,181.48,181.94,2662.0,176.4172,176.6696,176.223,176.6696,2662.0
2021-03-29 10:00:00,181.7,181.92,181.5,181.8,3019.0,176.4366,176.6502,176.2424,176.5337,3019.0
2021-03-29 10:05:00,181.87,181.88,181.41,181.81,3854.0,176.6017,176.6114,176.155,176.5434,3854.0
2021-03-29 10:10:00,181.53,182.27,181.53,182.25,2678.0,176.2715,176.9901,176.2715,176.9706,2678.0
2021-03-29 10:15:00,182.35,183.08,182.3,183.01,3420.0,177.0678,177.7766,177.0192,177.7086,3420.0
2021-03-29 10:20:00,183.12,183.32,182.54,182.54,5825.0,177.8154,178.0097,177.2522,177.2522,5825.0
2021-03-29 10:25:00,182.49,182.66,182.14,182.35,2460.0,177.2037,177.3688,176.8638,177.0678,2460.0
2021-03-29 10:30:00,182.27,182.49,182.11,182.4,3204.0,176.9901,177.2037,176.8347,177.1163,3204.0
2021-03-29 10:35:00,182.46,182.7,182.45,182.7,620.0,177.1746,177.4076,177.1649,177.4076,620.0
2021-03-29 10:40:00,182.65,182.87,182.64,182.69,3572.0,177.3591,177.5727,177.3494,177.3979,3572.0
2021-03-29 10:45:00,182.7,182.79,182.59,182.77,3622.0,177.4076,177.495,177.3008,177.4756,3622.0
2021-03-29 10:50:00,182.85,183.02,182.52,182.52,2881.0,177.5533,177.7183,177.2328,177.2328,2881.0
2021-03-29 10:55:00,182.48,182.86,182.29,182.86,5624.0,177.194,177.563,177.0095,177.563,5624.0
2021-03-29 11:00:00,182.88,182.88,182.25,182.39,5682.0,177.5824,177.5824,176.9706,177.1066,5682.0
2021-03-29 11:05:00,182.33,182.57,182.22,182.57,7245.0,177.0483,177.2814,176.9415,177.2814,7245.0
2021-03-29 11:10:00,182.54,182.72,182.49,182.6,4528.0,177.2522,177.427,177.2037,177.3105,4528.0
2021-03-29 11:15:00,182.6,183.0,182.59,182.84,3051.0,177.3105,177.6989,177.3008,177.5436,3051.0
2021-03-29 11:20:00,182.84,183.18,182.8,183.07,5651.0,177.5436,177.8737,177.5047,177.7669,5651.0
2021-03-29 11:25:00,183.08,183.62,183.05,183.45,2401.0,177.7766,178.301,177.7475,178.1359,2401.0
2021-03-29 11:30:00,183.54,183.71,183.51,183.71,2748.0,178.2233,178.3884,178.1941,178.3884,2748.0
2021-03-29 11:35:00,183.71,183.71,183.34,183.52,2504.0,178.3884,178.3884,178.0291,178.2039,2504.0
2021-03-29 11:40:00,183.5,183.53,183.47,183.47,1799.0,178.1844,178.2136,178.1553,178.1553,1799.0
2021-03-29 11:45:00,183.52,183.62,183.48,183.5,3181.0,178.2039,178.301,178.165,178.1844,3181.0
2021-03-29 11:50:00,183.45,183.78,183.37,183.52,5066.0,178.1359,178.4563,178.0582,178.2039,5066.0
2021-03-29 11:55:00,183.43,183.79,183.43,183.78,936.0,178.1165,178.466,178.1165,178.4563,936.0
2021-03-29 12:00:00,183.65,183.8,183.65,183.8,400.0,178.3301,178.4757,178.3301,178.4757,400.0
2021-03-29 12:05:00,183.61,183.62,183.34,183.34,7559.0,178.2913,178.301,178.0291,178.0291,7559.0
2021-03-29 12:10:00,183.4,183.53,183.22,183.53,3223.0,178.0873,178.2136,177.9125,178.2136,3223.0
2021-03-29 12:15:00,183.61,183.72,183.4,183.44,4821.0,178.2913,178.3981,178.0873,178.1262,4821.0
2021-03-29 12:20:00,183.44,183.82,183.43,183.78,3309.0,178.1262,178.4952,178.1165,178.4563,3309.0
2021-03-29 12:25:00,183.78,184.32,183.74,183.96,7172.0,178.4563,178.9807,178.4175,178.6311,7172.0
2021-03-29 12:30:00,183.95,184.33,183.95,184.3,11542.0,178.6214,178.9904,178.6214,178.9613,11542.0
2021-03-29 12:35:00,184.3,184.76,184.3,184.57,4585.0,178.9613,179.4079,178.9613,179.2234,4585.0
2021-03-29 12:40:00,184.48,184.7,184.4,184.7,1909.0,179.1361,179.3497,179.0584,179.3497,1909.0
2021-03-29 12:45:00,184.72,185.0,184.53,184.86,15671.0,179.3691,179.641,179.1846,179.505,15671.0
2021-03-29 12:50:00,184.77,184.77,183.87,183.87,6258.0,179.4176,179.4176,178.5437,178.5437,6258.0
2021-03-29 12:55:00,184.07,184.07,183.92,183.95,1703.0,178.7379,178.7379,178.5923,178.6214,1703.0
2021-03-29 13:00:00,184.01,184.01,183.88,183.97,2522.0,178.6797,178.6797,178.5534,178.6408,2522.0
2021-03-29 13:05:00,183.85,183.94,183.67,183.75,6512.0,178.5243,178.6117,178.3495,178.4272,6512.0
2021-03-29 13:10:00,183.82,184.07,183.7,183.81,6156.0,178.4952,178.7379,178.3786,178.4855,6156.0
2021-03-29 13:15:00,183.75,183.91,183.7,183.78,5536.0,178.4272,178.5826,178.3786,178.4563,5536.0
2021-03-29 13:20:00,183.71,183.95,183.67,183.75,5588.0,178.3884,178.6214,178.3495,178.4272,5588.0
2021-03-29 13:25:00,183.74,183.82,183.62,183.77,6039.0,178.4175,178.4952,178.301,178.4466,6039.0
2021-03-29 13:30:00,183.73,184.15,183.67,184.04,3490.0,178.4078,178.8156,178.3495,178.7088,3490.0
2021-03-29 13:35:00,184.13,184.13,183.95,183.95,1811.0,178.7962,178.7962,178.6214,178.6214,1811.0
2021-03-29 13:40:00,184.05,184.05,183.81,183.81,3239.0,178.7185,178.7185,178.4855,178.4855,3239.0
2021-03-29 13:45:00,183.9,184.08,183.79,183.98,3496.0,178.5729,178.7476,178.466,178.6505,3496.0
2021-03-29 13:50:00,184.07,184.33,184.05,184.17,3419.0,178.7379,178.9904,178.7185,178.835,3419.0
2021-03-29 13:55:00,184.05,184.07,183.9,183.99,2038.0,178.7185,178.7379,178.5729,178.6602,2038.0
2021-03-29 14:00:00,183.94,183.94,183.7,183.71,1470.0,178.6117,178.6117,178.3786,178.3884,1470.0
2021-03-29 14:05:00,183.54,183.69,183.47,183.52,4215.0,178.2233,178.3689,178.1553,178.2039,4215.0
2021-03-29 14:10:00,183.51,183.79,183.36,183.65,5318.0,178.1941,178.466,178.0485,178.3301,5318.0
2021-03-29 14:15:00,183.64,183.64,183.39,183.48,1741.0,178.3204,178.3204,178.0776,178.165,1741.0
2021-03-29 14:20:00,183.57,183.64,183.55,183.55,1791.0,178.2524,178.3204,178.233,178.233,1791.0
2021-03-29 14:25:00,183.53,183.88,183.53,183.87,6279.0,178.2136,178.5534,178.2136,178.5437,6279.0
2021-03-29 14:30:00,183.84,183.85,183.64,183.69,3653.0,178.5146,178.5243,178.3204,178.3689,3653.0
2021-03-29 14:35:00,183.59,183.59,183.59,183.59,100.0,178.2718,178.2718,178.2718,178.2718,100.0
2021-03-29 14:40:00,183.59,183.87,183.57,183.87,5603.0,178.2718,178.5437,178.2524,178.5437,5603.0
2021-03-29 14:45:00,183.9,183.9,183.69,183.74,4029.0,178.5729,178.5729,178.3689,178.4175,4029.0
2021-03-29 14:50:00,183.66,183.87,183.58,183.72,2178.0,178.3398,178.5437,178.2621,178.3981,2178.0
2021-03-29 14:55:00,183.7,183.75,183.47,183.75,4495.0,178.3786,178.4272,178.1553,178.4272,4495.0
2021-03-29 15:00:00,183.81,183.87,183.77,183.85,3526.0,178.4855,178.5437,178.4466,178.5243,3526.0
2021-03-29 15:05:00,183.88,184.13,183.83,184.12,3554.0,178.5534,178.7962,178.5049,178.7865,3554.0
2021-03-29 15:10:00,184.09,184.23,183.83,183.83,5523.0,178.7573,178.8933,178.5049,178.5049,5523.0
2021-03-29 15:15:00,183.93,183.95,183.9,183.9,2320.0,178.602,178.6214,178.5729,178.5729,2320.0
2021-03-29 15:20:00,183.81,183.84,183.76,183.82,3094.0,178.4855,178.5146,178.4369,178.4952,3094.0
2021-03-29 15:25:00,183.82,183.89,183.7,183.76,7304.0,178.4952,178.5631,178.3786,178.4369,7304.0
2021-03-29 15:30:00,183.74,183.98,183.65,183.9,10330.0,178.4175,178.6505,178.3301,178.5729,10330.0
2021-03-29 15:35:00,183.82,184.03,183.82,183.91,5543.0,178.4952,178.6991,178.4952,178.5826,5543.0
2021-03-29 15:40:00,183.87,183.94,183.58,183.58,11830.0,178.5437,178.6117,178.2621,178.2621,11830.0
2021-03-29 15:45:00,183.53,183.8,183.46,183.49,10382.0,178.2136,178.4757,178.1456,178.1747,10382.0
2021-03-29 15:50:00,183.46,183.72,183.42,183.66,28077.0,178.1456,178.3981,178.1068,178.3398,28077.0
2021-03-29 15:55:00,183.6,184.13,183.51,183.78,48985.0,178.2815,178.7962,178.1941,178.4563,48985.0
2021-03-30 09:30:00,183.07,183.59,183.07,183.18,4698.0,177.7669,178.2718,177.7669,177.8737,4698.0
2021-03-30 09:35:00,183.21,183.27,182.94,183.21,2257.0,177.9028,177.9611,177.6407,177.9028,2257.0
2021-03-30 09:40:00,183.28,183.96,183.27,183.96,3282.0,177.9708,178.6311,177.9611,178.6311,3282.0
2021-03-30 09:45:00,183.96,183.97,183.3,183.51,3629.0,178.6311,178.6408,177.9902,178.1941,3629.0
2021-03-30 09:50:00,183.52,183.88,183.46,183.47,2666.0,178.2039,178.5534,178.1456,178.1553,2666.0
2021-03-30 09:55:00,183.39,183.4,183.11,183.35,4800.0,178.0776,178.0873,177.8057,178.0388,4800.0
2021-03-30 10:00:00,183.22,183.23,182.75,182.77,2635.0,177.9125,177.9223,177.4562,177.4756,2635.0
2021-03-30 10:05:00,182.56,182.75,182.12,182.3,34141.0,177.2717,177.4562,176.8444,177.0192,34141.0
2021-03-30 10:10:00,182.2,182.38,182.17,182.37,3000.0,176.9221,177.0969,176.893,177.0872,3000.0
2021-03-30 10:15:00,182.38,182.6,182.24,182.29,8579.0,177.0969,177.3105,176.9609,177.0095,8579.0
2021-03-30 10:20:00,182.24,182.29,181.82,181.95,13972.0,176.9609,177.0095,176.5531,176.6793,13972.0
2021-03-30 10:25:00,182.02,182.61,182.01,182.61,6542.0,176.7473,177.3202,176.7376,177.3202,6542.0
2021-03-30 10:30:00,182.55,182.62,181.99,182.11,6916.0,177.262,177.3299,176.7182,176.8347,6916.0
2021-03-30 10:35:00,182.18,182.4,182.18,182.37,5636.0,176.9027,177.1163,176.9027,177.0872,5636.0
2021-03-30 10:40:00,182.3,182.63,182.12,182.53,10567.0,177.0192,177.3396,176.8444,177.2425,10567.0
2021-03-30 10:45:00,182.55,182.69,182.36,182.69,6716.0,177.262,177.3979,177.0775,177.3979,6716.0
2021-03-30 10:50:00,182.62,182.72,182.34,182.59,5947.0,177.3299,177.427,177.058,177.3008,5947.0
2021-03-30 10:55:00,182.55,182.55,181.88,181.95,25659.0,177.262,177.262,176.6114,176.6793,25659.0
2021-03-30 11:00:00,182.0,182.28,181.91,182.22,19081.0,176.7279,176.9998,176.6405,176.9415,19081.0
2021-03-30 11:05:00,182.22,182.24,182.07,182.12,15206.0,176.9415,176.9609,176.7959,176.8444,15206.0
2021-03-30 11:10:00,182.09,182.4,182.02,182.02,18107.0,176.8153,177.1163,176.7473,176.7473,18107.0
2021-03-30 11:15:00,182.02,182.45,182.02,182.45,12910.0,176.7473,177.1649,176.7473,177.1649,12910.0
2021-03-30 11:20:00,182.32,182.38,182.1,182.31,13635.0,177.0386,177.0969,176.825,177.0289,13635.0
2021-03-30 11:25:00,182.3,182.55,182.11,182.48,10494.0,177.0192,177.262,176.8347,177.194,10494.0
2021-03-30 11:30:00,182.41,182.41,182.15,182.32,7199.0,177.126,177.126,176.8735,177.0386,7199.0
2021-03-30 11:35:00,182.37,182.46,182.27,182.36,5896.0,177.0872,177.1746,176.9901,177.0775,5896.0
2021-03-30 11:40:00,182.4,182.4,182.23,182.31,400.0,177.1163,177.1163,176.9512,177.0289,400.0
2021-03-30 11:45:00,182.25,182.52,182.12,182.31,15338.0,176.9706,177.2328,176.8444,177.0289,15338.0
2021-03-30 11:50:00,182.29,182.35,181.94,182.09,6773.0,177.0095,177.0678,176.6696,176.8153,6773.0
2021-03-30 11:55:00,182.05,182.17,181.94,182.1,3443.0,176.7764,176.893,176.6696,176.825,3443.0
2021-03-30 12:00:00,182.17,182.22,182.05,182.09,4856.0,176.893,176.9415,176.7764,176.8153,4856.0
2021-03-30 12:05:00,182.04,182.17,182.04,182.17,3022.0,176.7667,176.893,176.7667,176.893,3022.0
2021-03-30 12:10:00,182.17,182.18,182.01,182.1,2760.0,176.893,176.9027,176.7376,176.825,2760.0
2021-03-30 12:15:00,182.01,182.12,181.9,181.9,6141.0,176.7376,176.8444,176.6308,176.6308,6141.0
2021-03-30 12:20:00,181.77,181.93,181.76,181.82,5597.0,176.5046,176.6599,176.4948,176.5531,5597.0
2021-03-30 12:25:00,181.82,181.87,181.74,181.8,1767.0,176.5531,176.6017,176.4754,176.5337,1767.0
2021-03-30 12:30:00,181.8,182.0,181.74,181.89,4413.0,176.5337,176.7279,176.4754,176.6211,4413.0
2021-03-30 12:35:00,181.84,181.95,181.73,181.86,7024.0,176.5725,176.6793,176.4657,176.5919,7024.0
2021-03-30 12:40:00,181.85,181.85,181.74,181.8,5828.0,176.5822,176.5822,176.4754,176.5337,5828.0
2021-03-30 12:45:00,181.81,181.91,181.78,181.91,5055.0,176.5434,176.6405,176.5143,176.6405,5055.0
2021-03-30 12:50:00,181.89,182.02,181.32,181.32,25721.0,176.6211,176.7473,176.0676,176.0676,25721.0
2021-03-30 12:55:00,181.28,181.55,181.23,181.49,3547.0,176.0287,176.2909,175.9802,176.2327,3547.0
2021-03-30 13:00:00,181.43,181.67,181.43,181.52,4739.0,176.1744,176.4074,176.1744,176.2618,4739.0
2021-03-30 13:05:00,181.5,181.75,181.41,181.61,8559.0,176.2424,176.4851,176.155,176.3492,8559.0
2021-03-30 13:10:00,181.62,181.62,181.5,181.5,601.0,176.3589,176.3589,176.2424,176.2424,601.0
2021-03-30 13:15:00,181.5,181.65,181.5,181.61,1123.0,176.2424,176.388,176.2424,176.3492,1123.0
2021-03-30 13:20:00,181.68,181.68,181.55,181.62,700.0,176.4172,176.4172,176.2909,176.3589,700.0
2021-03-30 13:25:00,181.55,181.69,181.44,181.59,4796.0,176.2909,176.4269,176.1841,176.3298,4796.0
2021-03-30 13:30:00,181.63,181.83,181.47,181.78,11448.0,176.3686,176.5628,176.2132,176.5143,11448.0
2021-03-30 13:35:00,181.83,181.88,181.71,181.79,1300.0,176.5628,176.6114,176.4463,176.524,1300.0
2021-03-30 13:40:00,181.8,181.8,181.51,181.64,6111.0,176.5337,176.5337,176.2521,176.3783,6111.0
2021-03-30 13:45:00,181.7,181.82,181.57,181.76,7650.0,176.4366,176.5531,176.3103,176.4948,7650.0
2021-03-30 13:50:00,181.73,181.81,181.72,181.81,600.0,176.4657,176.5434,176.456,176.5434,600.0
2021-03-30 13:55:00,181.78,181.85,181.66,181.71,2110.0,176.5143,176.5822,176.3977,176.4463,2110.0
2021-03-30 14:00:00,181.71,181.85,181.6,181.65,3117.0,176.4463,176.5822,176.3395,176.388,3117.0
2021-03-30 14:05:00,181.78,181.99,181.77,181.99,2319.0,176.5143,176.7182,176.5046,176.7182,2319.0
2021-03-30 14:10:00,181.94,181.99,181.91,181.92,1200.0,176.6696,176.7182,176.6405,176.6502,1200.0
2021-03-30 14:15:00,182.0,182.24,181.98,182.24,600.0,176.7279,176.9609,176.7085,176.9609,600.0
2021-03-30 14:20:00,182.42,182.51,182.41,182.51,1845.0,177.1357,177.2231,177.126,177.2231,1845.0
2021-03-30 14:25:00,182.65,182.78,182.57,182.71,2120.0,177.3591,177.4853,177.2814,177.4173,2120.0
2021-03-30 14:30:00,182.84,182.88,182.8,182.88,1700.0,177.5436,177.5824,177.5047,177.5824,1700.0
2021-03-30 14:35:00,182.72,182.89,182.61,182.62,2015.0,177.427,177.5921,177.3202,177.3299,2015.0
2021-03-30 14:40:00,182.55,182.63,182.55,182.63,1100.0,177.262,177.3396,177.262,177.3396,1100.0
2021-03-30 14:45:00,182.52,182.74,182.52,182.74,2264.0,177.2328,177.4465,177.2328,177.4465,2264.0
2021-03-30 14:50:00,182.77,182.83,182.71,182.81,2089.0,177.4756,177.5338,177.4173,177.5144,2089.0
2021-03-30 14:55:00,182.8,183.06,182.75,183.02,4017.0,177.5047,177.7572,177.4562,177.7183,4017.0
2021-03-30 15:00:00,182.94,183.13,182.91,183.13,1723.0,177.6407,177.8252,177.6115,177.8252,1723.0
2021-03-30 15:05:00,183.08,183.11,182.98,183.01,1708.0,177.7766,177.8057,177.6795,177.7086,1708.0
2021-03-30 15:10:00,182.83,182.91,182.59,182.59,2602.0,177.5338,177.6115,177.3008,177.3008,2602.0
2021-03-30 15:15:00,182.72,182.83,182.63,182.74,4856.0,177.427,177.5338,177.3396,177.4465,4856.0
2021-03-30 15:20:00,182.73,182.76,182.59,182.65,1827.0,177.4367,177.4659,177.3008,177.3591,1827.0
2021-03-30 15:25:00,182.67,182.79,182.62,182.77,6404.0,177.3785,177.495,177.3299,177.4756,6404.0
2021-03-30 15:30:00,182.8,182.96,182.71,182.92,11261.0,177.5047,177.6601,177.4173,177.6212,11261.0
2021-03-30 15:35:00,182.92,183.25,182.91,182.98,22224.0,177.6212,177.9417,177.6115,177.6795,22224.0
2021-03-30 15:40:00,182.98,183.08,182.93,183.06,15982.0,177.6795,177.7766,177.6309,177.7572,15982.0
2021-03-30 15:45:00,183.03,183.08,182.86,183.0,14133.0,177.7281,177.7766,177.563,177.6989,14133.0
2021-03-30 15:50:00,182.94,183.11,182.86,182.87,50782.0,177.6407,177.8057,177.563,177.5727,50782.0
2021-03-30 15:55:00,182.86,183.31,182.85,183.31,70365.0,177.563,177.9999,177.5533,177.9999,70365.0
2021-03-31 09:30:00,181.5,182.87,181.5,182.73,16920.0,176.2424,177.5727,176.2424,177.4367,16920.0
2021-03-31 09:35:00,182.37,182.37,181.5,182.06,3941.0,177.0872,177.0872,176.2424,176.7862,3941.0
2021-03-31 09:40:00,182.07,182.5,181.7,182.24,12718.0,176.7959,177.2134,176.4366,176.9609,12718.0
2021-03-31 09:45:00,182.34,182.81,182.13,182.5,9825.0,177.058,177.5144,176.8541,177.2134,9825.0
2021-03-31 09:50:00,182.4,182.68,182.09,182.68,6831.0,177.1163,177.3882,176.8153,177.3882,6831.0
2021-03-31 09:55:00,182.55,182.56,182.3,182.52,4097.0,177.262,177.2717,177.0192,177.2328,4097.0
2021-03-31 10:00:00,182.64,182.93,182.43,182.44,33067.0,177.3494,177.6309,177.1454,177.1551,33067.0
2021-03-31 10:05:00,182.61,182.8,182.3,182.64,33331.0,177.3202,177.5047,177.0192,177.3494,33331.0
2021-03-31 10:10:00,182.56,182.69,182.42,182.56,20311.0,177.2717,177.3979,177.1357,177.2717,20311.0
2021-03-31 10:15:00,182.51,182.68,181.91,182.13,24464.0,177.2231,177.3882,176.6405,176.8541,24464.0
2021-03-31 10:20:00,182.06,182.55,181.98,182.5,11618.0,176.7862,177.262,176.7085,177.2134,11618.0
2021-03-31 10:25:00,182.5,182.74,182.43,182.49,8409.0,177.2134,177.4465,177.1454,177.2037,8409.0
2021-03-31 10:30:00,182.48,182.48,181.9,182.1,15578.0,177.194,177.194,176.6308,176.825,15578.0
2021-03-31 10:35:00,181.95,182.23,181.95,182.23,12331.0,176.6793,176.9512,176.6793,176.9512,12331.0
2021-03-31 10:40:00,182.17,182.59,182.07,182.52,12423.0,176.893,177.3008,176.7959,177.2328,12423.0
2021-03-31 10:45:00,182.52,182.73,182.4,182.67,5965.0,177.2328,177.4367,177.1163,177.3785,5965.0
2021-03-31 10:50:00,182.67,183.11,182.59,183.11,6551.0,177.3785,177.8057,177.3008,177.8057,6551.0
2021-03-31 10:55:00,183.03,183.25,183.02,183.14,2845.0,177.7281,177.9417,177.7183,177.8349,2845.0
2021-03-31 11:00:00,183.13,183.13,182.84,182.88,2523.0,177.8252,177.8252,177.5436,177.5824,2523.0
2021-03-31 11:05:00,182.78,182.93,182.45,182.55,2816.0,177.4853,177.6309,177.1649,177.262,2816.0
2021-03-31 11:10:00,182.52,182.66,182.4,182.66,11089.0,177.2328,177.3688,177.1163,177.3688,11089.0
2021-03-31 11:15:00,182.56,182.56,182.28,182.53,4772.0,177.2717,177.2717,176.9998,177.2425,4772.0
2021-03-31 11:20:00,182.51,182.52,182.33,182.49,8134.0,177.2231,177.2328,177.0483,177.2037,8134.0
2021-03-31 11:25:00,182.47,182.63,182.39,182.6,12500.0,177.1843,177.3396,177.1066,177.3105,12500.0
2021-03-31 11:30:00,182.6,182.61,182.34,182.42,6928.0,177.3105,177.3202,177.058,177.1357,6928.0
2021-03-31 11:35:00,182.49,182.54,182.45,182.49,3539.0,177.2037,177.2522,177.1649,177.2037,3539.0
2021-03-31 11:40:00,182.45,182.6,182.45,182.5,3583.0,177.1649,177.3105,177.1649,177.2134,3583.0
2021-03-31 11:45:00,182.5,182.59,182.38,182.44,2600.0,177.2134,177.3008,177.0969,177.1551,2600.0
2021-03-31 11:50:00,182.44,182.92,182.44,182.92,3409.0,177.1551,177.6212,177.1551,177.6212,3409.0
2021-03-31 11:55:00,183.03,183.04,182.49,182.49,1804.0,177.7281,177.7378,177.2037,177.2037,1804.0
2021-03-31 12:00:00,182.62,182.72,182.53,182.53,2493.0,177.3299,177.427,177.2425,177.2425,2493.0
2021-03-31 12:05:00,182.51,182.65,182.49,182.65,2200.0,177.2231,177.3591,177.2037,177.3591,2200.0
2021-03-31 12:10:00,182.58,182.71,182.44,182.47,4632.0,177.2911,177.4173,177.1551,177.1843,4632.0
2021-03-31 12:15:00,182.48,182.7,182.46,182.7,2740.0,177.194,177.4076,177.1746,177.4076,2740.0
2021-03-31 12:20:00,182.81,183.03,182.75,183.01,1600.0,177.5144,177.7281,177.4562,177.7086,1600.0
2021-03-31 12:25:00,182.95,183.09,182.95,183.03,8589.0,177.6504,177.7863,177.6504,177.7281,8589.0
2021-03-31 12:30:00,183.03,183.19,182.92,182.99,2202.0,177.7281,177.8834,177.6212,177.6892,2202.0
2021-03-31 12:35:00,182.94,183.05,182.84,182.97,6433.0,177.6407,177.7475,177.5436,177.6698,6433.0
2021-03-31 12:40:00,183.02,183.07,182.94,183.01,9218.0,177.7183,177.7669,177.6407,177.7086,9218.0
2021-03-31 12:45:00,182.99,183.09,182.99,183.01,2503.0,177.6892,177.7863,177.6892,177.7086,2503.0
2021-03-31 12:50:00,183.1,183.1,182.88,183.0,5897.0,177.796,177.796,177.5824,177.6989,5897.0
2021-03-31 12:55:00,183.0,183.19,183.0,183.03,2066.0,177.6989,177.8834,177.6989,177.7281,2066.0
2021-03-31 13:00:00,183.0,183.23,183.0,183.23,1500.0,177.6989,177.9223,177.6989,177.9223,1500.0
2021-03-31 13:05:00,183.18,183.61,183.17,183.49,4400.0,177.8737,178.2913,177.864,178.1747,4400.0
2021-03-31 13:10:00,183.62,183.62,183.25,183.25,2721.0,178.301,178.301,177.9417,177.9417,2721.0
2021-03-31 13:15:00,183.11,183.19,182.96,183.05,3001.0,177.8057,177.8834,177.6601,177.7475,3001.0
2021-03-31 13:20:00,183.07,183.1,182.82,183.01,10757.0,177.7669,177.796,177.5241,177.7086,10757.0
2021-03-31 13:25:00,182.97,183.41,182.97,183.41,4589.0,177.6698,178.097,177.6698,178.097,4589.0
2021-03-31 13:30:00,183.44,183.44,183.34,183.37,1309.0,178.1262,178.1262,178.0291,178.0582,1309.0
2021-03-31 13:35:00,183.33,183.34,183.17,183.17,1529.0,178.0194,178.0291,177.864,177.864,1529.0
2021-03-31 13:40:00,183.04,183.28,183.04,183.19,2640.0,177.7378,177.9708,177.7378,177.8834,2640.0
2021-03-31 13:45:00,183.14,183.27,183.06,183.19,1646.0,177.8349,177.9611,177.7572,177.8834,1646.0
2021-03-31 13:50:00,183.29,183.41,183.29,183.34,1706.0,177.9805,178.097,177.9805,178.0291,1706.0
2021-03-31 13:55:00,183.43,183.47,183.16,183.16,2210.0,178.1165,178.1553,177.8543,177.8543,2210.0
2021-03-31 14:00:00,183.31,183.41,183.19,183.3,3378.0,177.9999,178.097,177.8834,177.9902,3378.0
2021-03-31 14:05:00,183.28,183.3,183.17,183.28,1000.0,177.9708,177.9902,177.864,177.9708,1000.0
2021-03-31 14:10:00,183.21,183.31,183.08,183.31,1804.0,177.9028,177.9999,177.7766,177.9999,1804.0
2021-03-31 14:15:00,183.3,183.3,183.16,183.17,1313.0,177.9902,177.9902,177.8543,177.864,1313.0
2021-03-31 14:20:00,183.1,183.43,183.09,183.33,2339.0,177.796,178.1165,177.7863,178.0194,2339.0
2021-03-31 14:25:00,183.3,183.41,183.22,183.34,5656.0,177.9902,178.097,177.9125,178.0291,5656.0
2021-03-31 14:30:00,183.34,183.72,183.34,183.72,3826.0,178.0291,178.3981,178.0291,178.3981,3826.0
2021-03-31 14:35:00,183.72,183.75,183.54,183.61,2940.0,178.3981,178.4272,178.2233,178.2913,2940.0
2021-03-31 14:40:00,183.55,183.55,183.1,183.18,7814.0,178.233,178.233,177.796,177.8737,7814.0
2021-03-31 14:45:00,183.19,183.2,182.75,182.92,8358.0,177.8834,177.8931,177.4562,177.6212,8358.0
2021-03-31 14:50:00,182.84,183.09,182.76,183.08,4332.0,177.5436,177.7863,177.4659,177.7766,4332.0
2021-03-31 14:55:00,183.18,183.19,182.76,182.76,4180.0,177.8737,177.8834,177.4659,177.4659,4180.0
2021-03-31 15:00:00,182.84,183.03,182.77,182.82,4218.0,177.5436,177.7281,177.4756,177.5241,4218.0
2021-03-31 15:05:00,182.78,182.82,182.56,182.62,2222.0,177.4853,177.5241,177.2717,177.3299,2222.0
2021-03-31 15:10:00,182.61,182.61,182.48,182.53,2643.0,177.3202,177.3202,177.194,177.2425,2643.0
2021-03-31 15:15:00,182.55,182.78,182.53,182.58,6972.0,177.262,177.4853,177.2425,177.2911,6972.0
2021-03-31 15:20:00,182.53,182.63,182.36,182.36,6740.0,177.2425,177.3396,177.0775,177.0775,6740.0
2021-03-31 15:25:00,182.42,182.52,182.32,182.32,7931.0,177.1357,177.2328,177.0386,177.0386,7931.0
2021-03-31 15:30:00,182.25,182.46,181.94,181.96,7091.0,176.9706,177.1746,176.6696,176.689,7091.0
2021-03-31 15:35:00,181.98,182.11,181.69,181.71,12349.0,176.7085,176.8347,176.4269,176.4463,12349.0
2021-03-31 15:40:00,181.65,181.69,181.46,181.5,25310.0,176.388,176.4269,176.2035,176.2424,25310.0
2021-03-31 15:45:00,181.58,181.63,181.42,181.52,13670.0,176.3201,176.3686,176.1647,176.2618,13670.0
2021-03-31 15:50:00,181.46,181.71,181.31,181.43,19899.0,176.2035,176.4463,176.0579,176.1744,19899.0
2021-03-31 15:55:00,181.47,181.73,181.1,181.14,63702.0,176.2132,176.4657,175.854,175.8928,63702.0
2021-04-01 09:30:00,181.27,181.82,180.82,180.94,10575.0,176.019,176.5531,175.5821,175.6986,10575.0
2021-04-01 09:35:00,180.68,180.68,179.79,180.51,3411.0,175.4461,175.4461,174.5819,175.2811,3411.0
2021-04-01 09:40:00,180.24,180.43,179.7,179.7,3838.0,175.0189,175.2034,174.4945,174.4945,3838.0
2021-04-01 09:45:00,179.58,180.31,179.5,180.31,2000.0,174.378,175.0868,174.3003,175.0868,2000.0
2021-04-01 09:50:00,180.31,180.78,180.25,180.61,3920.0,175.0868,175.5432,175.0286,175.3782,3920.0
2021-04-01 09:55:00,180.44,180.44,180.01,180.01,4986.0,175.2131,175.2131,174.7955,174.7955,4986.0
2021-04-01 10:00:00,180.03,180.22,180.02,180.11,1501.0,174.815,174.9995,174.8052,174.8926,1501.0
2021-04-01 10:05:00,180.14,180.14,179.66,179.88,2303.0,174.9218,174.9218,174.4557,174.6693,2303.0
2021-04-01 10:10:00,179.77,179.84,179.62,179.65,2462.0,174.5625,174.6305,174.4168,174.446,2462.0
2021-04-01 10:15:00,179.69,180.34,179.69,180.12,2897.0,174.4848,175.116,174.4848,174.9023,2897.0
2021-04-01 10:20:00,180.01,180.29,179.86,180.01,3954.0,174.7955,175.0674,174.6499,174.7955,3954.0
2021-04-01 10:25:00,179.97,179.97,179.01,179.01,4718.0,174.7567,174.7567,173.8245,173.8245,4718.0
2021-04-01 10:30:00,179.11,179.24,178.92,178.93,7358.0,173.9216,174.0478,173.7371,173.7468,7358.0
2021-04-01 10:35:00,178.84,179.16,178.81,178.84,5952.0,173.6594,173.9702,173.6303,173.6594,5952.0
2021-04-01 10:40:00,178.84,179.05,178.63,178.71,5224.0,173.6594,173.8633,173.4555,173.5332,5224.0
2021-04-01 10:45:00,178.63,178.63,178.12,178.12,6155.0,173.4555,173.4555,172.9603,172.9603,6155.0
2021-04-01 10:50:00,178.18,178.49,178.02,178.06,18532.0,173.0185,173.3196,172.8632,172.902,18532.0
2021-04-01 10:55:00,178.11,178.69,177.91,178.69,10356.0,172.9506,173.5138,172.7564,173.5138,10356.0
2021-04-01 11:00:00,178.82,179.47,178.82,179.21,4513.0,173.64,174.2712,173.64,174.0187,4513.0
2021-04-01 11:05:00,179.1,179.18,178.92,179.09,3294.0,173.9119,173.9896,173.7371,173.9022,3294.0
2021-04-01 11:10:00,178.96,179.24,178.83,179.09,4436.0,173.776,174.0478,173.6497,173.9022,4436.0
2021-04-01 11:15:00,178.89,179.0,178.47,178.69,6890.0,173.708,173.8148,173.3001,173.5138,6890.0
2021-04-01 11:20:00,179.03,179.33,179.03,179.3,2692.0,173.8439,174.1352,173.8439,174.1061,2692.0
2021-04-01 11:25:00,179.09,179.09,178.68,178.77,2412.0,173.9022,173.9022,173.5041,173.5915,2412.0
2021-04-01 11:30:00,178.84,179.19,178.84,179.07,2400.0,173.6594,173.9993,173.6594,173.8828,2400.0
2021-04-01 11:35:00,179.16,179.16,178.87,178.89,2909.0,173.9702,173.9702,173.6886,173.708,2909.0
2021-04-01 11:40:00,179.03,179.11,178.94,178.96,900.0,173.8439,173.9216,173.7565,173.776,900.0
2021-04-01 11:45:00,178.99,179.28,178.86,179.28,2718.0,173.8051,174.0867,173.6788,174.0867,2718.0
2021-04-01 11:50:00,179.47,179.62,179.47,179.59,531.0,174.2712,174.4168,174.2712,174.3877,531.0
2021-04-01 11:55:00,179.53,179.92,179.53,179.92,1464.0,174.3294,174.7081,174.3294,174.7081,1464.0
2021-04-01 12:00:00,179.93,180.23,179.92,180.14,1847.0,174.7179,175.0092,174.7081,174.9218,1847.0
2021-04-01 12:05:00,180.16,180.5,180.13,180.44,4442.0,174.9412,175.2713,174.9121,175.2131,4442.0
2021-04-01 12:10:00,180.37,180.37,180.08,180.29,1289.0,175.1451,175.1451,174.8635,175.0674,1289.0
2021-04-01 12:15:00,180.29,180.8,180.29,180.8,3654.0,175.0674,175.5627,175.0674,175.5627,3654.0
2021-04-01 12:20:00,180.75,180.84,180.62,180.78,1700.0,175.5141,175.6015,175.3879,175.5432,1700.0
2021-04-01 12:25:00,180.77,180.77,180.6,180.71,1024.0,175.5335,175.5335,175.3684,175.4753,1024.0
2021-04-01 12:30:00,180.72,181.2,180.72,181.2,1203.0,175.485,175.9511,175.485,175.9511,1203.0
2021-04-01 12:35:00,181.23,181.43,181.21,181.43,2822.0,175.9802,176.1744,175.9608,176.1744,2822.0
2021-04-01 12:40:00,181.49,181.66,181.41,181.45,933.0,176.2327,176.3977,176.155,176.1938,933.0
2021-04-01 12:45:00,181.5,181.5,181.06,181.06,1601.0,176.2424,176.2424,175.8151,175.8151,1601.0
2021-04-01 12:50:00,180.88,181.12,180.63,181.12,1715.0,175.6403,175.8734,175.3976,175.8734,1715.0
2021-04-01 12:55:00,181.1,181.11,180.9,180.95,2151.0,175.854,175.8637,175.6598,175.7083,2151.0
2021-04-01 13:00:00,180.95,180.95,180.82,180.9,600.0,175.7083,175.7083,175.5821,175.6598,600.0
2021-04-01 13:05:00,180.93,180.97,180.8,180.97,4900.0,175.6889,175.7277,175.5627,175.7277,4900.0
2021-04-01 13:10:00,180.89,181.23,180.89,181.23,8055.0,175.65,175.9802,175.65,175.9802,8055.0
2021-04-01 13:15:00,181.23,181.35,181.17,181.17,3551.0,175.9802,176.0967,175.9219,175.9219,3551.0
2021-04-01 13:20:00,181.14,181.14,180.95,180.95,8259.0,175.8928,175.8928,175.7083,175.7083,8259.0
2021-04-01 13:25:00,180.95,180.99,180.76,180.76,1124.0,175.7083,175.7471,175.5238,175.5238,1124.0
2021-04-01 13:30:00,180.84,181.15,180.83,181.1,2328.0,175.6015,175.9025,175.5918,175.854,2328.0
2021-04-01 13:35:00,181.19,181.32,181.17,181.22,1200.0,175.9414,176.0676,175.9219,175.9705,1200.0
2021-04-01 13:40:00,181.26,181.45,181.21,181.45,1521.0,176.0093,176.1938,175.9608,176.1938,1521.0
2021-04-01 13:45:00,181.44,181.44,181.14,181.14,2179.0,176.1841,176.1841,175.8928,175.8928,2179.0
2021-04-01 13:50:00,181.16,181.34,181.08,181.34,7799.0,175.9122,176.087,175.8345,176.087,7799.0
2021-04-01 13:55:00,181.33,181.4,181.15,181.17,2969.0,176.0773,176.1453,175.9025,175.9219,2969.0
2021-04-01 14:00:00,181.25,181.7,181.25,181.62,3414.0,175.9996,176.4366,175.9996,176.3589,3414.0
2021-04-01 14:05:00,181.7,182.01,181.7,181.94,1900.0,176.4366,176.7376,176.4366,176.6696,1900.0
2021-04-01 14:10:00,181.86,182.03,181.78,181.83,2616.0,176.5919,176.757,176.5143,176.5628,2616.0
2021-04-01 14:15:00,181.77,181.86,181.77,181.83,500.0,176.5046,176.5919,176.5046,176.5628,500.0
2021-04-01 14:20:00,181.77,181.91,181.77,181.83,2222.0,176.5046,176.6405,176.5046,176.5628,2222.0
2021-04-01 14:25:00,181.81,181.81,181.53,181.69,1800.0,176.5434,176.5434,176.2715,176.4269,1800.0
2021-04-01 14:30:00,181.72,182.07,181.72,182.06,1912.0,176.456,176.7959,176.456,176.7862,1912.0
2021-04-01 14:35:00,181.98,182.07,181.97,182.0,1402.0,176.7085,176.7959,176.6988,176.7279,1402.0
2021-04-01 14:40:00,182.07,182.42,182.07,182.25,2841.0,176.7959,177.1357,176.7959,176.9706,2841.0
2021-04-01 14:45:00,182.31,182.31,182.01,182.2,2617.0,177.0289,177.0289,176.7376,176.9221,2617.0
2021-04-01 14:50:00,182.26,182.4,182.2,182.22,2218.0,176.9804,177.1163,176.9221,176.9415,2218.0
2021-04-01 14:55:00,182.31,182.49,182.23,182.27,2000.0,177.0289,177.2037,176.9512,176.9901,2000.0
2021-04-01 15:00:00,182.32,182.41,182.28,182.35,5655.0,177.0386,177.126,176.9998,177.0678,5655.0
2021-04-01 15:05:00,182.43,182.52,182.16,182.26,3584.0,177.1454,177.2328,176.8833,176.9804,3584.0
2021-04-01 15:10:00,182.25,182.34,182.12,182.25,2106.0,176.9706,177.058,176.8444,176.9706,2106.0
2021-04-01 15:15:00,182.25,182.29,182.02,182.23,2787.0,176.9706,177.0095,176.7473,176.9512,2787.0
2021-04-01 15:20:00,182.06,182.25,181.94,182.03,3607.0,176.7862,176.9706,176.6696,176.757,3607.0
2021-04-01 15:25:00,182.0,182.1,181.87,182.06,4896.0,176.7279,176.825,176.6017,176.7862,4896.0
2021-04-01 15:30:00,182.03,182.3,181.9,182.3,3943.0,176.757,177.0192,176.6308,177.0192,3943.0
2021-04-01 15:35:00,182.21,182.43,182.11,182.18,5026.0,176.9318,177.1454,176.8347,176.9027,5026.0
2021-04-01 15:40:00,182.17,182.31,182.15,182.28,4944.0,176.893,177.0289,176.8735,176.9998,4944.0
2021-04-01 15:45:00,182.28,182.78,182.25,182.7,5517.0,176.9998,177.4853,176.9706,177.4076,5517.0
2021-04-01 15:50:00,182.61,182.68,182.29,182.43,16740.0,177.3202,177.3882,177.0095,177.1454,16740.0
2021-04-01 15:55:00,182.43,182.81,182.32,182.5,30466.0,177.1454,177.5144,177.0386,177.2134,30466.0
2021-04-05 09:30:00,184.14,184.66,183.6,184.66,6448.0,178.8059,179.3108,178.2815,179.3108,6448.0
2021-04-05 09:35:00,184.67,184.79,184.63,184.79,700.0,179.3205,179.4371,179.2817,179.4371,700.0
2021-04-05 09:40:00,184.74,184.83,184.69,184.83,700.0,179.3885,179.4759,179.34,179.4759,700.0
2021-04-05 09:45:00,184.83,184.83,184.83,184.83,0.0,179.4759,179.4759,179.4759,179.4759,0.0
2021-04-05 09:50:00,184.78,184.92,184.72,184.73,2000.0,179.4274,179.5633,179.3691,179.3788,2000.0
2021-04-05 09:55:00,184.69,184.69,184.46,184.46,500.0,179.34,179.34,179.1166,179.1166,500.0
2021-04-05 10:00:00,184.23,184.23,184.05,184.05,200.0,178.8933,178.8933,178.7185,178.7185,200.0
2021-04-05 10:05:00,184.21,184.37,184.13,184.27,1563.0,178.8739,179.0292,178.7962,178.9321,1563.0
2021-04-05 10:10:00,184.19,184.58,184.19,184.52,921.0,178.8545,179.2332,178.8545,179.1749,921.0
2021-04-05 10:15:00,184.58,184.61,184.53,184.53,902.0,179.2332,179.2623,179.1846,179.1846,902.0
2021-04-05 10:20:00,184.64,185.03,184.64,184.97,2371.0,179.2914,179.6701,179.2914,179.6119,2371.0
2021-04-05 10:25:00,184.89,184.89,184.66,184.8,1450.0,179.5342,179.5342,179.3108,179.4468,1450.0
2021-04-05 10:30:00,184.87,185.0,184.79,185.0,1589.0,179.5148,179.641,179.4371,179.641,1589.0
2021-04-05 10:35:00,185.14,185.15,184.89,184.89,3594.0,179.7769,179.7866,179.5342,179.5342,3594.0
2021-04-05 10:40:00,185.06,185.06,185.01,185.06,1184.0,179.6992,179.6992,179.6507,179.6992,1184.0
2021-04-05 10:45:00,185.06,185.77,185.02,185.63,3520.0,179.6992,180.3887,179.6604,180.2527,3520.0
2021-04-05 10:50:00,185.47,185.67,185.43,185.53,2290.0,180.0974,180.2916,180.0585,180.1556,2290.0
2021-04-05 10:55:00,185.53,185.77,185.53,185.66,2683.0,180.1556,180.3887,180.1556,180.2819,2683.0
2021-04-05 11:00:00,185.66,185.69,185.66,185.69,712.0,180.2819,180.311,180.2819,180.311,712.0
2021-04-05 11:05:00,185.59,185.6,185.52,185.56,1031.0,180.2139,180.2236,180.1459,180.1848,1031.0
2021-04-05 11:10:00,185.61,185.62,185.48,185.48,890.0,180.2333,180.243,180.1071,180.1071,890.0
2021-04-05 11:15:00,185.36,185.36,185.07,185.2,1901.0,179.9906,179.9906,179.709,179.8352,1901.0
2021-04-05 11:20:00,185.23,185.46,185.21,185.46,504.0,179.8643,180.0877,179.8449,180.0877,504.0
2021-04-05 11:25:00,185.55,185.57,185.34,185.34,1563.0,180.1751,180.1945,179.9711,179.9711,1563.0
2021-04-05 11:30:00,185.47,185.77,185.47,185.72,841.0,180.0974,180.3887,180.0974,180.3401,841.0
2021-04-05 11:35:00,185.92,186.23,185.92,186.15,500.0,180.5343,180.8354,180.5343,180.7577,500.0
2021-04-05 11:40:00,186.2,186.32,186.2,186.22,1289.0,180.8062,180.9227,180.8062,180.8256,1289.0
2021-04-05 11:45:00,186.22,186.39,186.22,186.39,500.0,180.8256,180.9907,180.8256,180.9907,500.0
2021-04-05 11:50:00,186.42,186.68,186.42,186.68,500.0,181.0199,181.2723,181.0199,181.2723,500.0
2021-04-05 11:55:00,186.58,186.59,186.11,186.11,1506.0,181.1752,181.1849,180.7188,180.7188,1506.0
2021-04-05 12:00:00,186.22,186.36,186.13,186.13,1573.0,180.8256,180.9616,180.7383,180.7383,1573.0
2021-04-05 12:05:00,186.24,186.43,186.17,186.35,1801.0,180.8451,181.0296,180.7771,180.9519,1801.0
2021-04-05 12:10:00,186.31,186.31,186.3,186.31,625.0,180.913,180.913,180.9033,180.913,625.0
2021-04-05 12:15:00,186.26,186.35,186.25,186.35,403.0,180.8645,180.9519,180.8548,180.9519,403.0
2021-04-05 12:20:00,186.42,186.56,186.41,186.51,1701.0,181.0199,181.1558,181.0101,181.1072,1701.0
2021-04-05 12:25:00,186.6,186.67,186.54,186.67,625.0,181.1946,181.2626,181.1364,181.2626,625.0
2021-04-05 12:30:00,186.75,186.86,186.71,186.86,773.0,181.3403,181.4471,181.3015,181.4471,773.0
2021-04-05 12:35:00,187.07,187.35,187.02,187.28,2405.0,181.651,181.9229,181.6025,181.8549,2405.0
2021-04-05 12:40:00,187.3,187.3,187.1,187.23,910.0,181.8744,181.8744,181.6802,181.8064,910.0
2021-04-05 12:45:00,187.31,187.31,187.2,187.2,1600.0,181.8841,181.8841,181.7773,181.7773,1600.0
2021-04-05 12:50:00,187.03,187.03,186.66,186.78,800.0,181.6122,181.6122,181.2529,181.3694,800.0
2021-04-05 12:55:00,186.84,187.27,186.84,187.18,1700.0,181.4277,181.8452,181.4277,181.7578,1700.0
2021-04-05 13:00:00,187.16,187.16,186.85,186.99,2121.0,181.7384,181.7384,181.4374,181.5733,2121.0
2021-04-05 13:05:00,186.97,186.97,186.7,186.77,1215.0,181.5539,181.5539,181.2917,181.3597,1215.0
2021-04-05 13:10:00,186.63,186.69,186.63,186.63,400.0,181.2238,181.282,181.2238,181.2238,400.0
2021-04-05 13:15:00,186.53,186.53,186.39,186.41,856.0,181.1267,181.1267,180.9907,181.0101,856.0
2021-04-05 13:20:00,186.33,186.53,186.23,186.31,4083.0,180.9325,181.1267,180.8354,180.913,4083.0
2021-04-05 13:25:00,186.3,186.3,186.1,186.19,827.0,180.9033,180.9033,180.7091,180.7965,827.0
2021-04-05 13:30:00,186.36,186.36,186.3,186.3,300.0,180.9616,180.9616,180.9033,180.9033,300.0
2021-04-05 13:35:00,186.4,186.66,186.3,186.3,3402.0,181.0004,181.2529,180.9033,180.9033,3402.0
2021-04-05 13:40:00,186.02,186.05,186.0,186.0,322.0,180.6314,180.6606,180.612,180.612,322.0
2021-04-05 13:45:00,186.07,186.08,185.9,185.91,1771.0,180.68,180.6897,180.5149,180.5246,1771.0
2021-04-05 13:50:00,185.88,185.98,185.88,185.98,303.0,180.4955,180.5926,180.4955,180.5926,303.0
2021-04-05 13:55:00,185.97,186.04,185.73,185.94,1676.0,180.5829,180.6509,180.3498,180.5538,1676.0
2021-04-05 14:00:00,186.0,186.01,185.75,185.75,486.0,180.612,180.6217,180.3693,180.3693,486.0
2021-04-05 14:05:00,185.85,185.97,185.69,185.75,739.0,180.4664,180.5829,180.311,180.3693,739.0
2021-04-05 14:10:00,185.89,185.99,185.83,185.84,3810.0,180.5052,180.6023,180.4469,180.4567,3810.0
2021-04-05 14:15:00,185.95,186.13,185.87,186.04,1836.0,180.5635,180.7383,180.4858,180.6509,1836.0
2021-04-05 14:20:00,186.15,186.25,186.07,186.22,1260.0,180.7577,180.8548,180.68,180.8256,1260.0
2021-04-05 14:25:00,186.24,186.49,186.14,186.45,3100.0,180.8451,181.0878,180.748,181.049,3100.0
2021-04-05 14:30:00,186.44,186.66,186.44,186.66,627.0,181.0393,181.2529,181.0393,181.2529,627.0
2021-04-05 14:35:00,186.68,186.97,186.58,186.97,2547.0,181.2723,181.5539,181.1752,181.5539,2547.0
2021-04-05 14:40:00,186.94,186.94,186.8,186.8,435.0,181.5248,181.5248,181.3888,181.3888,435.0
2021-04-05 14:45:00,186.76,186.76,186.59,186.62,2377.0,181.35,181.35,181.1849,181.2141,2377.0
2021-04-05 14:50:00,186.41,186.59,186.41,186.59,1253.0,181.0101,181.1849,181.0101,181.1849,1253.0
2021-04-05 14:55:00,186.72,186.77,186.47,186.47,3545.0,181.3112,181.3597,181.0684,181.0684,3545.0
2021-04-05 15:00:00,186.51,186.53,186.26,186.37,2025.0,181.1072,181.1267,180.8645,180.9713,2025.0
2021-04-05 15:05:00,186.4,186.4,186.25,186.31,923.0,181.0004,181.0004,180.8548,180.913,923.0
2021-04-05 15:10:00,186.29,186.29,186.23,186.24,1113.0,180.8936,180.8936,180.8354,180.8451,1113.0
2021-04-05 15:15:00,186.34,186.51,186.28,186.51,2635.0,180.9422,181.1072,180.8839,181.1072,2635.0
2021-04-05 15:20:00,186.44,186.44,186.18,186.18,2119.0,181.0393,181.0393,180.7868,180.7868,2119.0
2021-04-05 15:25:00,186.2,186.3,186.04,186.3,2001.0,180.8062,180.9033,180.6509,180.9033,2001.0
2021-04-05 15:30:00,186.3,186.6,186.3,186.56,2215.0,180.9033,181.1946,180.9033,181.1558,2215.0
2021-04-05 15:35:00,186.57,186.82,186.57,186.78,5444.0,181.1655,181.4083,181.1655,181.3694,5444.0
2021-04-05 15:40:00,186.77,186.8,186.53,186.75,3433.0,181.3597,181.3888,181.1267,181.3403,3433.0
2021-04-05 15:45:00,186.7,186.95,186.7,186.83,10043.0,181.2917,181.5345,181.2917,181.418,10043.0
2021-04-05 15:50:00,186.86,187.22,186.74,187.2,10162.0,181.4471,181.7967,181.3306,181.7773,10162.0
2021-04-05 15:55:00,187.23,187.34,186.65,186.65,16993.0,181.8064,181.9132,181.2432,181.2432,16993.0
2021-04-06 09:30:00,186.54,186.74,185.87,185.87,5956.0,181.1364,181.3306,180.4858,180.4858,5956.0
2021-04-06 09:35:00,185.61,185.84,185.56,185.56,2861.0,180.2333,180.4567,180.1848,180.1848,2861.0
2021-04-06 09:40:00,185.55,185.58,185.11,185.51,800.0,180.1751,180.2042,179.7478,180.1362,800.0
2021-04-06 09:45:00,185.52,185.62,185.27,185.36,2100.0,180.1459,180.243,179.9032,179.9906,2100.0
2021-04-06 09:50:00,185.35,185.73,185.35,185.42,2100.0,179.9808,180.3498,179.9808,180.0488,2100.0
2021-04-06 09:55:00,185.93,186.11,185.71,185.85,1517.0,180.544,180.7188,180.3304,180.4664,1517.0
2021-04-06 10:00:00,186.03,186.19,185.58,185.61,2275.0,180.6412,180.7965,180.2042,180.2333,2275.0
2021-04-06 10:05:00,185.61,185.61,185.19,185.42,1206.0,180.2333,180.2333,179.8255,180.0488,1206.0
2021-04-06 10:10:00,185.47,185.67,185.47,185.58,1500.0,180.0974,180.2916,180.0974,180.2042,1500.0
2021-04-06 10:15:00,185.6,185.64,185.26,185.28,1801.0,180.2236,180.2624,179.8935,179.9129,1801.0
2021-04-06 10:20:00,185.17,185.29,184.81,185.16,4179.0,179.8061,179.9226,179.4565,179.7964,4179.0
2021-04-06 10:25:00,185.27,185.53,184.81,184.93,3230.0,179.9032,180.1556,179.4565,179.573,3230.0
2021-04-06 10:30:00,184.81,184.86,184.78,184.79,847.0,179.4565,179.505,179.4274,179.4371,847.0
2021-04-06 10:35:00,184.78,185.18,184.63,184.97,5392.0,179.4274,179.8158,179.2817,179.6119,5392.0
2021-04-06 10:40:00,185.03,185.03,184.41,184.46,2568.0,179.6701,179.6701,179.0681,179.1166,2568.0
2021-04-06 10:45:00,184.51,184.71,184.49,184.65,2667.0,179.1652,179.3594,179.1458,179.3011,2667.0
2021-04-06 10:50:00,184.68,184.88,184.67,184.88,2306.0,179.3303,179.5245,179.3205,179.5245,2306.0
2021-04-06 10:55:00,184.94,185.04,184.71,184.71,2610.0,179.5827,179.6798,179.3594,179.3594,2610.0
2021-04-06 11:00:00,184.78,185.41,184.75,185.41,3550.0,179.4274,180.0391,179.3982,180.0391,3550.0
2021-04-06 11:05:00,185.39,185.39,185.0,185.07,3801.0,180.0197,180.0197,179.641,179.709,3801.0
2021-04-06 11:10:00,184.98,184.98,184.86,184.89,1000.0,179.6216,179.6216,179.505,179.5342,1000.0
2021-04-06 11:15:00,185.03,185.49,185.02,185.48,4314.0,179.6701,180.1168,179.6604,180.1071,4314.0
2021-04-06 11:20:00,185.56,185.7,185.33,185.36,2800.0,180.1848,180.3207,179.9614,179.9906,2800.0
2021-04-06 11:25:00,185.46,185.47,185.33,185.4,2301.0,180.0877,180.0974,179.9614,180.0294,2301.0
2021-04-06 11:30:00,185.56,185.7,185.52,185.52,1901.0,180.1848,180.3207,180.1459,180.1459,1901.0
2021-04-06 11:35:00,185.6,185.67,185.31,185.31,2190.0,180.2236,180.2916,179.942,179.942,2190.0
2021-04-06 11:40:00,185.3,185.3,184.9,184.9,1743.0,179.9323,179.9323,179.5439,179.5439,1743.0
2021-04-06 11:45:00,184.99,185.15,184.96,185.08,2510.0,179.6313,179.7866,179.6021,179.7187,2510.0
2021-04-06 11:50:00,185.11,185.51,185.08,185.41,1519.0,179.7478,180.1362,179.7187,180.0391,1519.0
2021-04-06 11:55:00,185.41,185.41,185.04,185.04,3368.0,180.0391,180.0391,179.6798,179.6798,3368.0
2021-04-06 12:00:00,185.14,185.14,184.78,184.85,2260.0,179.7769,179.7769,179.4274,179.4953,2260.0
2021-04-06 12:05:00,184.74,184.96,184.7,184.87,1700.0,179.3885,179.6021,179.3497,179.5148,1700.0
2021-04-06 12:10:00,184.93,185.22,184.87,185.22,4279.0,179.573,179.8546,179.5148,179.8546,4279.0
2021-04-06 12:15:00,185.16,185.26,185.04,185.26,1718.0,179.7964,179.8935,179.6798,179.8935,1718.0
2021-04-06 12:20:00,185.35,185.42,185.16,185.42,2298.0,179.9808,180.0488,179.7964,180.0488,2298.0
2021-04-06 12:25:00,185.44,185.56,185.28,185.43,1962.0,180.0682,180.1848,179.9129,180.0585,1962.0
2021-04-06 12:30:00,185.33,185.33,185.07,185.1,1724.0,179.9614,179.9614,179.709,179.7381,1724.0
2021-04-06 12:35:00,185.0,185.03,184.93,185.01,2042.0,179.641,179.6701,179.573,179.6507,2042.0
2021-04-06 12:40:00,185.25,185.25,185.02,185.15,1100.0,179.8837,179.8837,179.6604,179.7866,1100.0
2021-04-06 12:45:00,185.16,185.32,185.13,185.26,1031.0,179.7964,179.9517,179.7672,179.8935,1031.0
2021-04-06 12:50:00,185.29,185.31,185.16,185.19,2018.0,179.9226,179.942,179.7964,179.8255,2018.0
2021-04-06 12:55:00,185.34,185.43,185.29,185.33,1701.0,179.9711,180.0585,179.9226,179.9614,1701.0
2021-04-06 13:00:00,185.27,185.5,185.27,185.5,1213.0,179.9032,180.1265,179.9032,180.1265,1213.0
2021-04-06 13:05:00,185.51,185.56,185.42,185.5,1635.0,180.1362,180.1848,180.0488,180.1265,1635.0
2021-04-06 13:10:00,185.46,185.46,185.12,185.15,2025.0,180.0877,180.0877,179.7575,179.7866,2025.0
2021-04-06 13:15:00,185.16,185.51,185.08,185.3,1760.0,179.7964,180.1362,179.7187,179.9323,1760.0
2021-04-06 13:20:00,185.21,185.44,185.21,185.28,1362.0,179.8449,180.0682,179.8449,179.9129,1362.0
2021-04-06 13:25:00,185.27,185.33,185.09,185.16,1910.0,179.9032,179.9614,179.7284,179.7964,1910.0
2021-04-06 13:30:00,185.31,185.35,185.15,185.2,1609.0,179.942,179.9808,179.7866,179.8352,1609.0
2021-04-06 13:35:00,185.46,185.52,185.11,185.12,2147.0,180.0877,180.1459,179.7478,179.7575,2147.0
2021-04-06 13:40:00,185.17,185.4,185.06,185.14,1959.0,179.8061,180.0294,179.6992,179.7769,1959.0
2021-04-06 13:45:00,185.2,185.2,185.08,185.17,1030.0,179.8352,179.8352,179.7187,179.8061,1030.0
2021-04-06 13:50:00,185.17,185.23,184.97,184.97,3418.0,179.8061,179.8643,179.6119,179.6119,3418.0
2021-04-06 13:55:00,185.03,185.03,185.02,185.03,300.0,179.6701,179.6701,179.6604,179.6701,300.0
2021-04-06 14:00:00,184.95,185.12,184.88,185.12,1452.0,179.5924,179.7575,179.5245,179.7575,1452.0
2021-04-06 14:05:00,185.12,185.17,185.05,185.12,1250.0,179.7575,179.8061,179.6895,179.7575,1250.0
2021-04-06 14:10:00,185.04,185.14,184.89,185.14,2125.0,179.6798,179.7769,179.5342,179.7769,2125.0
2021-04-06 14:15:00,185.09,185.2,185.09,185.15,700.0,179.7284,179.8352,179.7284,179.7866,700.0
2021-04-06 14:20:00,185.19,185.19,184.99,185.05,1325.0,179.8255,179.8255,179.6313,179.6895,1325.0
2021-04-06 14:25:00,185.19,185.19,185.02,185.15,1200.0,179.8255,179.8255,179.6604,179.7866,1200.0
2021-04-06 14:30:00,185.14,185.15,185.1,185.15,1246.0,179.7769,179.7866,179.7381,179.7866,1246.0
2021-04-06 14:35:00,185.06,185.06,184.97,184.97,715.0,179.6992,179.6992,179.6119,179.6119,715.0
2021-04-06 14:40:00,184.98,185.35,184.98,185.35,1300.0,179.6216,179.9808,179.6216,179.9808,1300.0
2021-04-06 14:45:00,185.5,185.5,185.41,185.46,300.0,180.1265,180.1265,180.0391,180.0877,300.0
2021-04-06 14:50:00,185.5,185.5,185.19,185.19,600.0,180.1265,180.1265,179.8255,179.8255,600.0
2021-04-06 14:55:00,185.29,185.41,185.25,185.25,1608.0,179.9226,180.0391,179.8837,179.8837,1608.0
2021-04-06 15:00:00,185.3,185.3,185.06,185.17,980.0,179.9323,179.9323,179.6992,179.8061,980.0
2021-04-06 15:05:00,185.22,185.22,185.0,185.0,1076.0,179.8546,179.8546,179.641,179.641,1076.0
2021-04-06 15:10:00,184.96,185.17,184.95,185.17,1300.0,179.6021,179.8061,179.5924,179.8061,1300.0
2021-04-06 15:15:00,185.12,185.16,184.98,185.08,1700.0,179.7575,179.7964,179.6216,179.7187,1700.0
2021-04-06 15:20:00,185.14,185.26,185.13,185.25,400.0,179.7769,179.8935,179.7672,179.8837,400.0
2021-04-06 15:25:00,185.18,185.18,184.96,185.03,2802.0,179.8158,179.8158,179.6021,179.6701,2802.0
2021-04-06 15:30:00,185.05,185.26,184.96,185.01,2382.0,179.6895,179.8935,179.6021,179.6507,2382.0
2021-04-06 15:35:00,184.96,185.07,184.89,185.03,2974.0,179.6021,179.709,179.5342,179.6701,2974.0
2021-04-06 15:40:00,184.94,185.06,184.94,185.06,2143.0,179.5827,179.6992,179.5827,179.6992,2143.0
2021-04-06 15:45:00,185.16,185.24,185.12,185.17,4120.0,179.7964,179.874,179.7575,179.8061,4120.0
2021-04-06 15:50:00,185.14,185.14,184.86,185.01,8654.0,179.7769,179.7769,179.505,179.6507,8654.0
2021-04-06 15:55:00,184.97,185.08,184.84,185.03,12903.0,179.6119,179.7187,179.4856,179.6701,12903.0
2021-04-07 09:30:00,185.41,185.41,184.58,184.87,6267.0,180.0391,180.0391,179.2332,179.5148,6267.0
2021-04-07 09:35:00,184.64,184.65,184.37,184.53,1312.0,179.2914,179.3011,179.0292,179.1846,1312.0
2021-04-07 09:40:00,184.52,184.52,183.87,183.87,988.0,179.1749,179.1749,178.5437,178.5437,988.0
2021-04-07 09:45:00,183.61,183.61,183.24,183.24,2481.0,178.2913,178.2913,177.932,177.932,2481.0
2021-04-07 09:50:00,183.23,183.33,182.79,183.21,3358.0,177.9223,178.0194,177.495,177.9028,3358.0
2021-04-07 09:55:00,183.09,183.09,182.82,182.83,1202.0,177.7863,177.7863,177.5241,177.5338,1202.0
2021-04-07 10:00:00,183.05,183.56,182.96,183.47,4735.0,177.7475,178.2427,177.6601,178.1553,4735.0
2021-04-07 10:05:00,183.32,183.34,182.81,182.82,2528.0,178.0097,178.0291,177.5144,177.5241,2528.0
2021-04-07 10:10:00,182.9,182.99,182.18,182.26,2319.0,177.6018,177.6892,176.9027,176.9804,2319.0
2021-04-07 10:15:00,182.16,182.31,182.16,182.24,2572.0,176.8833,177.0289,176.8833,176.9609,2572.0
2021-04-07 10:20:00,182.14,182.25,181.78,181.78,2916.0,176.8638,176.9706,176.5143,176.5143,2916.0
2021-04-07 10:25:00,181.91,182.34,181.77,182.27,3471.0,176.6405,177.058,176.5046,176.9901,3471.0
2021-04-07 10:30:00,182.11,182.23,181.27,181.27,56551.0,176.8347,176.9512,176.019,176.019,56551.0
2021-04-07 10:35:00,181.41,181.61,181.18,181.31,5725.0,176.155,176.3492,175.9316,176.0579,5725.0
2021-04-07 10:40:00,181.34,181.98,181.19,181.83,27239.0,176.087,176.7085,175.9414,176.5628,27239.0
2021-04-07 10:45:00,181.84,182.47,181.66,181.66,15678.0,176.5725,177.1843,176.3977,176.3977,15678.0
2021-04-07 10:50:00,181.56,182.36,181.46,182.36,5956.0,176.3006,177.0775,176.2035,177.0775,5956.0
2021-04-07 10:55:00,182.22,182.6,182.01,182.01,3956.0,176.9415,177.3105,176.7376,176.7376,3956.0
2021-04-07 11:00:00,182.05,182.43,181.99,182.3,3945.0,176.7764,177.1454,176.7182,177.0192,3945.0
2021-04-07 11:05:00,182.5,182.5,182.03,182.03,2439.0,177.2134,177.2134,176.757,176.757,2439.0
2021-04-07 11:10:00,182.05,182.57,182.05,182.57,4056.0,176.7764,177.2814,176.7764,177.2814,4056.0
2021-04-07 11:15:00,182.5,182.5,181.98,181.98,2253.0,177.2134,177.2134,176.7085,176.7085,2253.0
2021-04-07 11:20:00,181.99,182.36,181.93,182.3,5225.0,176.7182,177.0775,176.6599,177.0192,5225.0
2021-04-07 11:25:00,182.36,182.37,182.13,182.35,3921.0,177.0775,177.0872,176.8541,177.0678,3921.0
2021-04-07 11:30:00,182.29,182.36,182.1,182.36,4289.0,177.0095,177.0775,176.825,177.0775,4289.0
2021-04-07 11:35:00,182.3,182.3,181.94,182.03,6014.0,177.0192,177.0192,176.6696,176.757,6014.0
2021-04-07 11:40:00,182.06,182.17,181.91,182.17,5309.0,176.7862,176.893,176.6405,176.893,5309.0
2021-04-07 11:45:00,182.17,182.32,182.04,182.13,4734.0,176.893,177.0386,176.7667,176.8541,4734.0
2021-04-07 11:50:00,182.08,182.21,181.96,182.05,6062.0,176.8056,176.9318,176.689,176.7764,6062.0
2021-04-07 11:55:00,182.1,182.18,182.0,182.1,5966.0,176.825,176.9027,176.7279,176.825,5966.0
2021-04-07 12:00:00,182.01,182.17,181.96,181.96,2635.0,176.7376,176.893,176.689,176.689,2635.0
2021-04-07 12:05:00,182.01,182.08,181.93,182.04,3415.0,176.7376,176.8056,176.6599,176.7667,3415.0
2021-04-07 12:10:00,182.05,182.08,181.81,181.81,5239.0,176.7764,176.8056,176.5434,176.5434,5239.0
2021-04-07 12:15:00,181.81,181.93,181.69,181.76,1820.0,176.5434,176.6599,176.4269,176.4948,1820.0
2021-04-07 12:20:00,181.79,181.87,181.79,181.87,1918.0,176.524,176.6017,176.524,176.6017,1918.0
2021-04-07 12:25:00,181.91,182.02,181.83,181.91,2313.0,176.6405,176.7473,176.5628,176.6405,2313.0
2021-04-07 12:30:00,181.64,181.72,181.54,181.68,2400.0,176.3783,176.456,176.2812,176.4172,2400.0
2021-04-07 12:35:00,181.64,181.66,181.39,181.44,2938.0,176.3783,176.3977,176.1356,176.1841,2938.0
2021-04-07 12:40:00,181.5,181.51,181.48,181.49,1013.0,176.2424,176.2521,176.223,176.2327,1013.0
2021-04-07 12:45:00,181.53,181.83,181.52,181.83,2634.0,176.2715,176.5628,176.2618,176.5628,2634.0
2021-04-07 12:50:00,181.86,181.87,181.61,181.61,2341.0,176.5919,176.6017,176.3492,176.3492,2341.0
2021-04-07 12:55:00,181.61,181.61,181.29,181.29,1100.0,176.3492,176.3492,176.0385,176.0385,1100.0
2021-04-07 13:00:00,181.44,181.6,181.2,181.46,2935.0,176.1841,176.3395,175.9511,176.2035,2935.0
2021-04-07 13:05:00,181.53,181.71,181.45,181.55,1200.0,176.2715,176.4463,176.1938,176.2909,1200.0
2021-04-07 13:10:00,181.45,181.51,181.45,181.49,600.0,176.1938,176.2521,176.1938,176.2327,600.0
2021-04-07 13:15:00,181.49,181.49,181.12,181.12,2462.0,176.2327,176.2327,175.8734,175.8734,2462.0
2021-04-07 13:20:00,181.13,181.13,180.97,180.97,800.0,175.8831,175.8831,175.7277,175.7277,800.0
2021-04-07 13:25:00,180.93,181.4,180.85,181.31,3995.0,175.6889,176.1453,175.6112,176.0579,3995.0
2021-04-07 13:30:00,181.3,181.45,181.23,181.45,980.0,176.0482,176.1938,175.9802,176.1938,980.0
2021-04-07 13:35:00,181.41,181.51,181.33,181.4,1321.0,176.155,176.2521,176.0773,176.1453,1321.0
2021-04-07 13:40:00,181.32,181.32,181.08,181.08,1400.0,176.0676,176.0676,175.8345,175.8345,1400.0
2021-04-07 13:45:00,181.13,181.14,181.0,181.0,922.0,175.8831,175.8928,175.7569,175.7569,922.0
2021-04-07 13:50:00,180.91,181.43,180.85,181.33,3792.0,175.6695,176.1744,175.6112,176.0773,3792.0
2021-04-07 13:55:00,181.25,181.55,181.14,181.54,2447.0,175.9996,176.2909,175.8928,176.2812,2447.0
2021-04-07 14:00:00,181.46,181.78,181.45,181.55,2165.0,176.2035,176.5143,176.1938,176.2909,2165.0
2021-04-07 14:05:00,181.64,181.64,181.45,181.5,2062.0,176.3783,176.3783,176.1938,176.2424,2062.0
2021-04-07 14:10:00,181.51,181.54,181.43,181.53,1747.0,176.2521,176.2812,176.1744,176.2715,1747.0
2021-04-07 14:15:00,181.55,181.55,181.32,181.43,2656.0,176.2909,176.2909,176.0676,176.1744,2656.0
2021-04-07 14:20:00,181.51,181.69,181.5,181.69,1000.0,176.2521,176.4269,176.2424,176.4269,1000.0
2021-04-07 14:25:00,181.63,181.67,181.4,181.4,2050.0,176.3686,176.4074,176.1453,176.1453,2050.0
2021-04-07 14:30:00,181.45,181.68,181.44,181.54,3478.0,176.1938,176.4172,176.1841,176.2812,3478.0
2021-04-07 14:35:00,181.53,181.58,181.49,181.56,1600.0,176.2715,176.3201,176.2327,176.3006,1600.0
2021-04-07 14:40:00,181.6,181.61,181.52,181.55,1464.0,176.3395,176.3492,176.2618,176.2909,1464.0
2021-04-07 14:45:00,181.55,182.03,181.54,181.89,5709.0,176.2909,176.757,176.2812,176.6211,5709.0
2021-04-07 14:50:00,182.0,182.0,181.9,181.9,1000.0,176.7279,176.7279,176.6308,176.6308,1000.0
2021-04-07 14:55:00,181.9,181.9,181.7,181.7,2165.0,176.6308,176.6308,176.4366,176.4366,2165.0
2021-04-07 15:00:00,181.68,181.68,181.52,181.58,1380.0,176.4172,176.4172,176.2618,176.3201,1380.0
2021-04-07 15:05:00,181.59,181.61,181.35,181.35,2781.0,176.3298,176.3492,176.0967,176.0967,2781.0
2021-04-07 15:10:00,181.34,181.61,181.28,181.51,4774.0,176.087,176.3492,176.0287,176.2521,4774.0
2021-04-07 15:15:00,181.42,181.53,181.31,181.32,3838.0,176.1647,176.2715,176.0579,176.0676,3838.0
2021-04-07 15:20:00,181.37,181.52,181.34,181.39,4038.0,176.1161,176.2618,176.087,176.1356,4038.0
2021-04-07 15:25:00,181.4,181.65,181.36,181.45,14248.0,176.1453,176.388,176.1064,176.1938,14248.0
2021-04-07 15:30:00,181.5,181.53,181.23,181.37,13670.0,176.2424,176.2715,175.9802,176.1161,13670.0
2021-04-07 15:35:00,181.24,181.65,181.22,181.55,8424.0,175.9899,176.388,175.9705,176.2909,8424.0
2021-04-07 15:40:00,181.58,181.62,181.31,181.57,8802.0,176.3201,176.3589,176.0579,176.3103,8802.0
2021-04-07 15:45:00,181.57,181.63,181.37,181.47,10673.0,176.3103,176.3686,176.1161,176.2132,10673.0
2021-04-07 15:50:00,181.49,181.65,181.39,181.42,31350.0,176.2327,176.388,176.1356,176.1647,31350.0
2021-04-07 15:55:00,181.41,181.82,181.41,181.72,33573.0,176.155,176.5531,176.155,176.456,33573.0
2021-04-08 09:30:00,182.7,183.3,182.7,183.3,4555.0,177.4076,177.9902,177.4076,177.9902,4555.0
2021-04-08 09:35:00,183.49,183.72,183.49,183.71,615.0,178.1747,178.3981,178.1747,178.3884,615.0
2021-04-08 09:40:00,183.83,184.26,183.45,184.24,1600.0,178.5049,178.9224,178.1359,178.903,1600.0
2021-04-08 09:45:00,184.24,184.69,183.84,184.63,1715.0,178.903,179.34,178.5146,179.2817,1715.0
2021-04-08 09:50:00,184.03,184.03,183.41,183.41,19186.0,178.6991,178.6991,178.097,178.097,19186.0
2021-04-08 09:55:00,183.24,183.66,183.24,183.65,400.0,177.932,178.3398,177.932,178.3301,400.0
2021-04-08 10:00:00,183.58,184.1,183.57,183.68,2366.0,178.2621,178.7671,178.2524,178.3592,2366.0
2021-04-08 10:05:00,183.79,183.79,183.62,183.75,828.0,178.466,178.466,178.301,178.4272,828.0
2021-04-08 10:10:00,183.75,184.45,183.62,184.45,3473.0,178.4272,179.1069,178.301,179.1069,3473.0
2021-04-08 10:15:00,184.28,184.28,184.04,184.05,796.0,178.9418,178.9418,178.7088,178.7185,796.0
2021-04-08 10:20:00,184.19,184.7,184.15,184.66,1804.0,178.8545,179.3497,178.8156,179.3108,1804.0
2021-04-08 10:25:00,184.56,184.64,184.2,184.3,1745.0,179.2137,179.2914,178.8642,178.9613,1745.0
2021-04-08 10:30:00,184.41,184.45,184.21,184.21,2076.0,179.0681,179.1069,178.8739,178.8739,2076.0
2021-04-08 10:35:00,184.41,184.43,184.3,184.43,2889.0,179.0681,179.0875,178.9613,179.0875,2889.0
2021-04-08 10:40:00,184.27,184.43,184.22,184.33,760.0,178.9321,179.0875,178.8836,178.9904,760.0
2021-04-08 10:45:00,184.46,184.46,183.81,184.27,17809.0,179.1166,179.1166,178.4855,178.9321,17809.0
2021-04-08 10:50:00,184.13,184.51,184.12,184.3,2089.0,178.7962,179.1652,178.7865,178.9613,2089.0
2021-04-08 10:55:00,184.18,184.3,184.17,184.21,1078.0,178.8447,178.9613,178.835,178.8739,1078.0
2021-04-08 11:00:00,184.27,184.38,184.12,184.19,3215.0,178.9321,179.0389,178.7865,178.8545,3215.0
2021-04-08 11:05:00,184.38,184.39,184.24,184.34,1729.0,179.0389,179.0487,178.903,179.0001,1729.0
2021-04-08 11:10:00,184.27,184.27,183.85,183.93,26310.0,178.9321,178.9321,178.5243,178.602,26310.0
2021-04-08 11:15:00,183.92,183.93,183.38,183.57,11700.0,178.5923,178.602,178.0679,178.2524,11700.0
2021-04-08 11:20:00,183.52,184.58,183.52,184.44,3472.0,178.2039,179.2332,178.2039,179.0972,3472.0
2021-04-08 11:25:00,184.4,184.59,184.2,184.59,2907.0,179.0584,179.2429,178.8642,179.2429,2907.0
2021-04-08 11:30:00,184.73,184.82,184.66,184.82,1340.0,179.3788,179.4662,179.3108,179.4662,1340.0
2021-04-08 11:35:00,184.92,184.97,184.92,184.97,300.0,179.5633,179.6119,179.5633,179.6119,300.0
2021-04-08 11:40:00,184.77,184.98,184.77,184.98,512.0,179.4176,179.6216,179.4176,179.6216,512.0
2021-04-08 11:45:00,184.98,185.19,184.98,185.19,612.0,179.6216,179.8255,179.6216,179.8255,612.0
2021-04-08 11:50:00,185.24,185.39,185.18,185.39,1045.0,179.874,180.0197,179.8158,180.0197,1045.0
2021-04-08 11:55:00,185.35,185.36,185.22,185.36,1721.0,179.9808,179.9906,179.8546,179.9906,1721.0
2021-04-08 12:00:00,185.22,185.22,185.0,185.0,3956.0,179.8546,179.8546,179.641,179.641,3956.0
2021-04-08 12:05:00,185.07,185.19,184.93,184.93,1005.0,179.709,179.8255,179.573,179.573,1005.0
2021-04-08 12:10:00,184.93,184.99,184.93,184.96,407.0,179.573,179.6313,179.573,179.6021,407.0
2021-04-08 12:15:00,185.0,185.01,184.89,185.01,2727.0,179.641,179.6507,179.5342,179.6507,2727.0
2021-04-08 12:20:00,185.04,185.04,184.66,184.75,1905.0,179.6798,179.6798,179.3108,179.3982,1905.0
2021-04-08 12:25:00,184.57,184.57,184.41,184.41,1000.0,179.2234,179.2234,179.0681,179.0681,1000.0
2021-04-08 12:30:00,184.27,184.41,184.27,184.32,5405.0,178.9321,179.0681,178.9321,178.9807,5405.0
2021-04-08 12:35:00,184.55,184.64,184.5,184.59,4134.0,179.204,179.2914,179.1555,179.2429,4134.0
2021-04-08 12:40:00,184.56,184.68,184.49,184.52,1123.0,179.2137,179.3303,179.1458,179.1749,1123.0
2021-04-08 12:45:00,184.51,184.55,184.45,184.55,802.0,179.1652,179.204,179.1069,179.204,802.0
2021-04-08 12:50:00,184.48,184.54,184.35,184.54,1000.0,179.1361,179.1943,179.0098,179.1943,1000.0
2021-04-08 12:55:00,184.57,184.64,184.43,184.44,1024.0,179.2234,179.2914,179.0875,179.0972,1024.0
2021-04-08 13:00:00,184.47,184.57,184.47,184.57,500.0,179.1263,179.2234,179.1263,179.2234,500.0
2021-04-08 13:05:00,184.63,184.66,184.48,184.55,5609.0,179.2817,179.3108,179.1361,179.204,5609.0
2021-04-08 13:10:00,184.56,184.58,184.32,184.36,2200.0,179.2137,179.2332,178.9807,179.0195,2200.0
2021-04-08 13:15:00,184.32,184.54,184.31,184.37,3136.0,178.9807,179.1943,178.971,179.0292,3136.0
2021-04-08 13:20:00,184.44,184.5,184.36,184.46,2900.0,179.0972,179.1555,179.0195,179.1166,2900.0
2021-04-08 13:25:00,184.44,184.44,184.2,184.31,27305.0,179.0972,179.0972,178.8642,178.971,27305.0
2021-04-08 13:30:00,184.31,184.41,184.16,184.34,31412.0,178.971,179.0681,178.8253,179.0001,31412.0
2021-04-08 13:35:00,184.51,184.54,184.22,184.32,2533.0,179.1652,179.1943,178.8836,178.9807,2533.0
2021-04-08 13:40:00,184.26,184.31,184.13,184.21,6098.0,178.9224,178.971,178.7962,178.8739,6098.0
2021-04-08 13:45:00,184.25,184.28,183.96,183.96,3340.0,178.9127,178.9418,178.6311,178.6311,3340.0
2021-04-08 13:50:00,183.99,184.02,183.98,183.98,1400.0,178.6602,178.6894,178.6505,178.6505,1400.0
2021-04-08 13:55:00,184.0,184.07,183.93,184.03,3380.0,178.67,178.7379,178.602,178.6991,3380.0
2021-04-08 14:00:00,184.03,184.03,183.93,184.01,600.0,178.6991,178.6991,178.602,178.6797,600.0
2021-04-08 14:05:00,184.02,184.02,183.94,184.01,2410.0,178.6894,178.6894,178.6117,178.6797,2410.0
2021-04-08 14:10:00,183.91,184.2,183.91,184.05,73823.0,178.5826,178.8642,178.5826,178.7185,73823.0
2021-04-08 14:15:00,184.11,184.11,183.87,184.03,8327.0,178.7768,178.7768,178.5437,178.6991,8327.0
2021-04-08 14:20:00,184.0,184.13,183.73,183.74,21619.0,178.67,178.7962,178.4078,178.4175,21619.0
2021-04-08 14:25:00,183.74,183.92,183.74,183.92,700.0,178.4175,178.5923,178.4175,178.5923,700.0
2021-04-08 14:30:00,183.84,184.01,183.84,184.01,961.0,178.5146,178.6797,178.5146,178.6797,961.0
2021-04-08 14:35:00,184.01,184.05,183.9,183.95,8569.0,178.6797,178.7185,178.5729,178.6214,8569.0
2021-04-08 14:40:00,184.0,184.09,183.98,183.99,4200.0,178.67,178.7573,178.6505,178.6602,4200.0
2021-04-08 14:45:00,184.04,184.06,183.96,184.05,3288.0,178.7088,178.7282,178.6311,178.7185,3288.0
2021-04-08 14:50:00,184.01,184.14,183.99,184.03,30164.0,178.6797,178.8059,178.6602,178.6991,30164.0
2021-04-08 14:55:00,184.03,184.08,183.84,184.01,12100.0,178.6991,178.7476,178.5146,178.6797,12100.0
2021-04-08 15:00:00,184.01,184.05,183.91,183.96,3495.0,178.6797,178.7185,178.5826,178.6311,3495.0
2021-04-08 15:05:00,183.96,183.99,183.84,183.87,2400.0,178.6311,178.6602,178.5146,178.5437,2400.0
2021-04-08 15:10:00,183.91,183.91,183.53,183.6,8719.0,178.5826,178.5826,178.2136,178.2815,8719.0
2021-04-08 15:15:00,183.66,183.74,183.54,183.64,8527.0,178.3398,178.4175,178.2233,178.3204,8527.0
2021-04-08 15:20:00,183.66,183.79,183.41,183.46,3231.0,178.3398,178.466,178.097,178.1456,3231.0
2021-04-08 15:25:00,183.47,183.59,183.47,183.59,1900.0,178.1553,178.2718,178.1553,178.2718,1900.0
2021-04-08 15:30:00,183.61,183.8,183.51,183.8,2620.0,178.2913,178.4757,178.1941,178.4757,2620.0
2021-04-08 15:35:00,183.82,183.83,183.67,183.7,7086.0,178.4952,178.5049,178.3495,178.3786,7086.0
2021-04-08 15:40:00,183.67,183.74,183.66,183.67,5199.0,178.3495,178.4175,178.3398,178.3495,5199.0
2021-04-08 15:45:00,183.63,183.72,183.6,183.71,8323.0,178.3107,178.3981,178.2815,178.3884,8323.0
2021-04-08 15:50:00,183.74,183.77,183.64,183.7,16446.0,178.4175,178.4466,178.3204,178.3786,16446.0
2021-04-08 15:55:00,183.7,183.92,183.59,183.67,46508.0,178.3786,178.5923,178.2718,178.3495,46508.0
2021-04-09 09:30:00,183.49,183.66,182.81,182.83,4874.0,178.1747,178.3398,177.5144,177.5338,4874.0
2021-04-09 09:35:00,182.83,182.83,182.83,182.83,0.0,177.5338,177.5338,177.5338,177.5338,0.0
2021-04-09 09:40:00,183.2,183.56,182.93,183.36,5100.0,177.8931,178.2427,177.6309,178.0485,5100.0
2021-04-09 09:45:00,183.1,183.29,182.85,183.28,1647.0,177.796,177.9805,177.5533,177.9708,1647.0
2021-04-09 09:50:00,183.33,183.33,183.0,183.0,1814.0,178.0194,178.0194,177.6989,177.6989,1814.0
2021-04-09 09:55:00,183.16,183.51,183.0,183.5,4325.0,177.8543,178.1941,177.6989,178.1844,4325.0
2021-04-09 10:00:00,183.36,183.98,183.05,183.98,19090.0,178.0485,178.6505,177.7475,178.6505,19090.0
2021-04-09 10:05:00,184.2,184.29,184.06,184.25,6206.0,178.8642,178.9516,178.7282,178.9127,6206.0
2021-04-09 10:10:00,184.27,184.3,184.1,184.2,2457.0,178.9321,178.9613,178.7671,178.8642,2457.0
2021-04-09 10:15:00,184.2,184.37,184.2,184.32,592.0,178.8642,179.0292,178.8642,178.9807,592.0
2021-04-09 10:20:00,184.35,184.41,184.03,184.03,3006.0,179.0098,179.0681,178.6991,178.6991,3006.0
2021-04-09 10:25:00,184.16,184.36,184.11,184.36,900.0,178.8253,179.0195,178.7768,179.0195,900.0
2021-04-09 10:30:00,184.36,184.42,184.24,184.24,1796.0,179.0195,179.0778,178.903,178.903,1796.0
2021-04-09 10:35:00,184.2,184.47,184.19,184.33,2004.0,178.8642,179.1263,178.8545,178.9904,2004.0
2021-04-09 10:40:00,184.35,184.39,184.25,184.25,1300.0,179.0098,179.0487,178.9127,178.9127,1300.0
2021-04-09 10:45:00,184.25,184.42,184.25,184.39,5000.0,178.9127,179.0778,178.9127,179.0487,5000.0
2021-04-09 10:50:00,184.38,184.71,184.35,184.48,2301.0,179.0389,179.3594,179.0098,179.1361,2301.0
2021-04-09 10:55:00,184.73,184.73,184.64,184.7,900.0,179.3788,179.3788,179.2914,179.3497,900.0
2021-04-09 11:00:00,184.71,184.84,184.58,184.75,2000.0,179.3594,179.4856,179.2332,179.3982,2000.0
2021-04-09 11:05:00,184.73,184.79,184.59,184.59,1600.0,179.3788,179.4371,179.2429,179.2429,1600.0
2021-04-09 11:10:00,184.69,184.88,184.63,184.88,1905.0,179.34,179.5245,179.2817,179.5245,1905.0
2021-04-09 11:15:00,184.84,184.95,184.41,184.53,1100.0,179.4856,179.5924,179.0681,179.1846,1100.0
2021-04-09 11:20:00,184.57,184.63,184.52,184.58,1300.0,179.2234,179.2817,179.1749,179.2332,1300.0
2021-04-09 11:25:00,184.6,184.6,184.36,184.38,600.0,179.2526,179.2526,179.0195,179.0389,600.0
2021-04-09 11:30:00,184.43,184.51,184.37,184.51,600.0,179.0875,179.1652,179.0292,179.1652,600.0
2021-04-09 11:35:00,184.5,184.54,184.37,184.37,800.0,179.1555,179.1943,179.0292,179.0292,800.0
2021-04-09 11:40:00,184.57,184.57,184.46,184.46,600.0,179.2234,179.2234,179.1166,179.1166,600.0
2021-04-09 11:45:00,184.33,184.38,184.21,184.23,1096.0,178.9904,179.0389,178.8739,178.8933,1096.0
2021-04-09 11:50:00,184.25,184.28,184.17,184.18,600.0,178.9127,178.9418,178.835,178.8447,600.0
2021-04-09 11:55:00,184.2,184.21,183.98,183.98,2200.0,178.8642,178.8739,178.6505,178.6505,2200.0
2021-04-09 12:00:00,184.0,184.05,183.88,183.9,1000.0,178.67,178.7185,178.5534,178.5729,1000.0
2021-04-09 12:05:00,183.9,184.05,183.88,183.88,700.0,178.5729,178.7185,178.5534,178.5534,700.0
2021-04-09 12:10:00,183.95,184.15,183.95,184.15,1736.0,178.6214,178.8156,178.6214,178.8156,1736.0
2021-04-09 12:15:00,184.03,184.15,184.03,184.05,2000.0,178.6991,178.8156,178.6991,178.7185,2000.0
2021-04-09 12:20:00,184.02,184.04,183.96,184.04,900.0,178.6894,178.7088,178.6311,178.7088,900.0
2021-04-09 12:25:00,184.09,184.2,183.89,183.92,1804.0,178.7573,178.8642,178.5631,178.5923,1804.0
2021-04-09 12:30:00,183.97,184.07,183.97,184.02,800.0,178.6408,178.7379,178.6408,178.6894,800.0
2021-04-09 12:35:00,184.08,184.25,184.08,184.25,600.0,178.7476,178.9127,178.7476,178.9127,600.0
2021-04-09 12:40:00,184.32,184.37,184.29,184.33,1881.0,178.9807,179.0292,178.9516,178.9904,1881.0
2021-04-09 12:45:00,184.31,184.34,184.31,184.34,600.0,178.971,179.0001,178.971,179.0001,600.0
2021-04-09 12:50:00,184.3,184.32,184.11,184.12,600.0,178.9613,178.9807,178.7768,178.7865,600.0
2021-04-09 12:55:00,184.14,184.16,184.01,184.01,1400.0,178.8059,178.8253,178.6797,178.6797,1400.0
2021-04-09 13:00:00,184.02,184.02,183.97,183.97,800.0,178.6894,178.6894,178.6408,178.6408,800.0
2021-04-09 13:05:00,184.06,184.13,184.0,184.02,1516.0,178.7282,178.7962,178.67,178.6894,1516.0
2021-04-09 13:10:00,184.21,184.21,184.1,184.14,1500.0,178.8739,178.8739,178.7671,178.8059,1500.0
2021-04-09 13:15:00,184.2,184.25,184.15,184.17,842.0,178.8642,178.9127,178.8156,178.835,842.0
2021-04-09 13:20:00,184.24,184.25,183.9,183.9,2100.0,178.903,178.9127,178.5729,178.5729,2100.0
2021-04-09 13:25:00,184.02,184.04,183.9,183.9,909.0,178.6894,178.7088,178.5729,178.5729,909.0
2021-04-09 13:30:00,184.0,184.0,183.94,183.94,700.0,178.67,178.67,178.6117,178.6117,700.0
2021-04-09 13:35:00,183.94,184.06,183.94,184.02,1403.0,178.6117,178.7282,178.6117,178.6894,1403.0
2021-04-09 13:40:00,184.0,184.06,183.92,183.94,2400.0,178.67,178.7282,178.5923,178.6117,2400.0
2021-04-09 13:45:00,183.98,184.06,183.98,184.0,700.0,178.6505,178.7282,178.6505,178.67,700.0
2021-04-09 13:50:00,184.06,184.19,183.98,184.19,1600.0,178.7282,178.8545,178.6505,178.8545,1600.0
2021-04-09 13:55:00,184.11,184.16,184.02,184.09,700.0,178.7768,178.8253,178.6894,178.7573,700.0
2021-04-09 14:00:00,184.09,184.13,184.03,184.13,1501.0,178.7573,178.7962,178.6991,178.7962,1501.0
2021-04-09 14:05:00,184.12,184.17,184.1,184.13,1658.0,178.7865,178.835,178.7671,178.7962,1658.0
2021-04-09 14:10:00,184.13,184.13,183.95,184.07,2964.0,178.7962,178.7962,178.6214,178.7379,2964.0
2021-04-09 14:15:00,184.01,184.03,183.97,184.0,1200.0,178.6797,178.6991,178.6408,178.67,1200.0
2021-04-09 14:20:00,184.03,184.17,183.97,184.03,1200.0,178.6991,178.835,178.6408,178.6991,1200.0
2021-04-09 14:25:00,184.18,184.19,184.11,184.19,707.0,178.8447,178.8545,178.7768,178.8545,707.0
2021-04-09 14:30:00,184.17,184.29,184.06,184.27,2343.0,178.835,178.9516,178.7282,178.9321,2343.0
2021-04-09 14:35:00,184.22,184.25,184.16,184.21,1900.0,178.8836,178.9127,178.8253,178.8739,1900.0
2021-04-09 14:40:00,184.28,184.28,183.99,184.01,2494.0,178.9418,178.9418,178.6602,178.6797,2494.0
2021-04-09 14:45:00,184.03,184.08,183.94,184.01,1201.0,178.6991,178.7476,178.6117,178.6797,1201.0
2021-04-09 14:50:00,184.18,184.21,184.13,184.13,1300.0,178.8447,178.8739,178.7962,178.7962,1300.0
2021-04-09 14:55:00,184.15,184.17,184.04,184.16,2001.0,178.8156,178.835,178.7088,178.8253,2001.0
2021-04-09 15:00:00,184.23,184.28,184.15,184.25,1200.0,178.8933,178.9418,178.8156,178.9127,1200.0
2021-04-09 15:05:00,184.21,184.36,184.15,184.23,2700.0,178.8739,179.0195,178.8156,178.8933,2700.0
2021-04-09 15:10:00,184.24,184.24,184.15,184.15,806.0,178.903,178.903,178.8156,178.8156,806.0
2021-04-09 15:15:00,184.21,184.45,184.18,184.42,2886.0,178.8739,179.1069,178.8447,179.0778,2886.0
2021-04-09 15:20:00,184.45,184.7,184.45,184.58,4390.0,179.1069,179.3497,179.1069,179.2332,4390.0
2021-04-09 15:25:00,184.63,184.9,184.62,184.86,3532.0,179.2817,179.5439,179.272,179.505,3532.0
2021-04-09 15:30:00,184.88,185.02,184.88,185.0,3176.0,179.5245,179.6604,179.5245,179.641,3176.0
2021-04-09 15:35:00,184.98,185.14,184.94,185.05,4314.0,179.6216,179.7769,179.5827,179.6895,4314.0
2021-04-09 15:40:00,185.09,185.23,185.01,185.08,6704.0,179.7284,179.8643,179.6507,179.7187,6704.0
2021-04-09 15:45:00,185.05,185.21,185.04,185.2,4453.0,179.6895,179.8449,179.6798,179.8352,4453.0
2021-04-09 15:50:00,185.24,185.67,185.23,185.66,10192.0,179.874,180.2916,179.8643,180.2819,10192.0
2021-04-09 15:55:00,185.68,185.84,185.37,185.69,28273.0,180.3013,180.4567,180.0003,180.311,28273.0
2021-04-12 09:30:00,186.18,186.41,185.96,186.16,4357.0,180.7868,181.0101,180.5732,180.7674,4357.0
2021-04-12 09:35:00,186.16,186.37,186.03,186.12,1200.0,180.7674,180.9713,180.6412,180.7285,1200.0
2021-04-12 09:40:00,185.95,185.95,185.62,185.69,700.0,180.5635,180.5635,180.243,180.311,700.0
2021-04-12 09:45:00,185.61,185.61,185.45,185.49,1000.0,180.2333,180.2333,180.078,180.1168,1000.0
2021-04-12 09:50:00,185.74,185.85,185.52,185.73,1203.0,180.3596,180.4664,180.1459,180.3498,1203.0
2021-04-12 09:55:00,185.64,185.7,185.37,185.52,1864.0,180.2624,180.3207,180.0003,180.1459,1864.0
2021-04-12 10:00:00,185.5,185.57,185.46,185.55,1695.0,180.1265,180.1945,180.0877,180.1751,1695.0
2021-04-12 10:05:00,185.37,185.37,185.2,185.2,1494.0,180.0003,180.0003,179.8352,179.8352,1494.0
2021-04-12 10:10:00,185.3,185.34,185.13,185.34,1145.0,179.9323,179.9711,179.7672,179.9711,1145.0
2021-04-12 10:15:00,185.28,185.29,185.28,185.28,116.0,179.9129,179.9226,179.9129,179.9129,116.0
2021-04-12 10:20:00,185.43,185.52,185.34,185.34,903.0,180.0585,180.1459,179.9711,179.9711,903.0
2021-04-12 10:25:00,185.52,185.67,185.39,185.44,1100.0,180.1459,180.2916,180.0197,180.0682,1100.0
2021-04-12 10:30:00,185.39,185.39,185.22,185.3,800.0,180.0197,180.0197,179.8546,179.9323,800.0
2021-04-12 10:35:00,185.16,185.41,185.1,185.41,2312.0,179.7964,180.0391,179.7381,180.0391,2312.0
2021-04-12 10:40:00,185.62,185.73,185.58,185.73,1364.0,180.243,180.3498,180.2042,180.3498,1364.0
2021-04-12 10:45:00,185.69,185.99,185.66,185.99,800.0,180.311,180.6023,180.2819,180.6023,800.0
2021-04-12 10:50:00,185.86,186.11,185.85,185.91,3642.0,180.4761,180.7188,180.4664,180.5246,3642.0
2021-04-12 10:55:00,185.85,186.02,185.84,186.01,999.0,180.4664,180.6314,180.4567,180.6217,999.0
2021-04-12 11:00:00,186.01,186.28,185.96,186.26,2408.0,180.6217,180.8839,180.5732,180.8645,2408.0
2021-04-12 11:05:00,186.18,186.4,186.18,186.36,1800.0,180.7868,181.0004,180.7868,180.9616,1800.0
2021-04-12 11:10:00,186.36,186.4,186.28,186.38,1892.0,180.9616,181.0004,180.8839,180.981,1892.0
2021-04-12 11:15:00,186.42,186.51,186.36,186.42,1464.0,181.0199,181.1072,180.9616,181.0199,1464.0
2021-04-12 11:20:00,186.51,186.51,186.45,186.45,700.0,181.1072,181.1072,181.049,181.049,700.0
2021-04-12 11:25:00,186.41,186.52,186.41,186.52,834.0,181.0101,181.117,181.0101,181.117,834.0
2021-04-12 11:30:00,186.59,186.73,186.59,186.73,887.0,181.1849,181.3209,181.1849,181.3209,887.0
2021-04-12 11:35:00,186.7,187.08,186.7,187.0,1834.0,181.2917,181.6607,181.2917,181.5831,1834.0
2021-04-12 11:40:00,187.01,187.31,187.01,187.31,1900.0,181.5928,181.8841,181.5928,181.8841,1900.0
2021-04-12 11:45:00,187.3,187.3,187.12,187.17,905.0,181.8744,181.8744,181.6996,181.7481,905.0
2021-04-12 11:50:00,187.26,187.39,187.24,187.26,1374.0,181.8355,181.9618,181.8161,181.8355,1374.0
2021-04-12 11:55:00,187.3,187.42,187.24,187.41,1833.0,181.8744,181.9909,181.8161,181.9812,1833.0
2021-04-12 12:00:00,187.27,187.27,187.1,187.1,1752.0,181.8452,181.8452,181.6802,181.6802,1752.0
2021-04-12 12:05:00,187.01,187.13,186.89,186.92,1700.0,181.5928,181.7093,181.4762,181.5054,1700.0
2021-04-12 12:10:00,186.87,186.91,186.82,186.87,1600.0,181.4568,181.4957,181.4083,181.4568,1600.0
2021-04-12 12:15:00,186.91,186.91,186.83,186.83,700.0,181.4957,181.4957,181.418,181.418,700.0
2021-04-12 12:20:00,186.8,186.96,186.77,186.96,616.0,181.3888,181.5442,181.3597,181.5442,616.0
2021-04-12 12:25:00,186.94,187.1,186.94,187.1,910.0,181.5248,181.6802,181.5248,181.6802,910.0
2021-04-12 12:30:00,187.02,187.26,187.01,187.26,900.0,181.6025,181.8355,181.5928,181.8355,900.0
2021-04-12 12:35:00,187.32,187.32,187.22,187.25,400.0,181.8938,181.8938,181.7967,181.8258,400.0
2021-04-12 12:40:00,187.3,187.39,187.3,187.3,500.0,181.8744,181.9618,181.8744,181.8744,500.0
2021-04-12 12:45:00,187.35,187.4,187.31,187.32,1100.0,181.9229,181.9715,181.8841,181.8938,1100.0
2021-04-12 12:50:00,187.33,187.35,187.15,187.19,2884.0,181.9035,181.9229,181.7287,181.7675,2884.0
2021-04-12 12:55:00,187.16,187.23,187.15,187.2,1218.0,181.7384,181.8064,181.7287,181.7773,1218.0
2021-04-12 13:00:00,187.13,187.34,187.13,187.34,1110.0,181.7093,181.9132,181.7093,181.9132,1110.0
2021-04-12 13:05:00,187.21,187.27,187.07,187.12,1100.0,181.787,181.8452,181.651,181.6996,1100.0
2021-04-12 13:10:00,187.12,187.21,187.06,187.21,1222.0,181.6996,181.787,181.6413,181.787,1222.0
2021-04-12 13:15:00,187.16,187.26,187.15,187.23,1402.0,181.7384,181.8355,181.7287,181.8064,1402.0
2021-04-12 13:20:00,187.19,187.19,186.76,186.76,1100.0,181.7675,181.7675,181.35,181.35,1100.0
2021-04-12 13:25:00,186.75,186.75,186.62,186.62,400.0,181.3403,181.3403,181.2141,181.2141,400.0
2021-04-12 13:30:00,186.59,186.78,186.58,186.78,2187.0,181.1849,181.3694,181.1752,181.3694,2187.0
2021-04-12 13:35:00,186.65,186.91,186.65,186.83,1600.0,181.2432,181.4957,181.2432,181.418,1600.0
2021-04-12 13:40:00,186.72,186.75,186.56,186.56,1300.0,181.3112,181.3403,181.1558,181.1558,1300.0
2021-04-12 13:45:00,186.6,186.78,186.58,186.67,813.0,181.1946,181.3694,181.1752,181.2626,813.0
2021-04-12 13:50:00,186.64,186.7,186.63,186.7,1418.0,181.2335,181.2917,181.2238,181.2917,1418.0
2021-04-12 13:55:00,186.75,186.8,186.62,186.73,900.0,181.3403,181.3888,181.2141,181.3209,900.0
2021-04-12 14:00:00,186.82,186.91,186.82,186.91,616.0,181.4083,181.4957,181.4083,181.4957,616.0
2021-04-12 14:05:00,186.88,186.91,186.88,186.91,500.0,181.4665,181.4957,181.4665,181.4957,500.0
2021-04-12 14:10:00,186.79,186.79,186.7,186.7,1900.0,181.3791,181.3791,181.2917,181.2917,1900.0
2021-04-12 14:15:00,186.79,186.85,186.71,186.74,1200.0,181.3791,181.4374,181.3015,181.3306,1200.0
2021-04-12 14:20:00,186.72,186.72,186.69,186.69,600.0,181.3112,181.3112,181.282,181.282,600.0
2021-04-12 14:25:00,186.66,186.87,186.65,186.82,744.0,181.2529,181.4568,181.2432,181.4083,744.0
2021-04-12 14:30:00,186.91,186.93,186.91,186.93,500.0,181.4957,181.5151,181.4957,181.5151,500.0
2021-04-12 14:35:00,186.91,186.95,186.74,186.74,1101.0,181.4957,181.5345,181.3306,181.3306,1101.0
2021-04-12 14:40:00,186.77,186.78,186.64,186.78,1148.0,181.3597,181.3694,181.2335,181.3694,1148.0
2021-04-12 14:45:00,186.77,186.9,186.75,186.9,1000.0,181.3597,181.4859,181.3403,181.4859,1000.0
2021-04-12 14:50:00,186.89,186.96,186.79,186.85,2349.0,181.4762,181.5442,181.3791,181.4374,2349.0
2021-04-12 14:55:00,186.87,186.97,186.86,186.95,1611.0,181.4568,181.5539,181.4471,181.5345,1611.0
2021-04-12 15:00:00,186.91,186.95,186.86,186.86,400.0,181.4957,181.5345,181.4471,181.4471,400.0
2021-04-12 15:05:00,186.84,186.85,186.74,186.82,1700.0,181.4277,181.4374,181.3306,181.4083,1700.0
2021-04-12 15:10:00,186.82,186.92,186.74,186.74,1194.0,181.4083,181.5054,181.3306,181.3306,1194.0
2021-04-12 15:15:00,186.68,186.73,186.51,186.51,6397.0,181.2723,181.3209,181.1072,181.1072,6397.0
2021-04-12 15:20:00,186.44,186.71,186.44,186.71,2000.0,181.0393,181.3015,181.0393,181.3015,2000.0
2021-04-12 15:25:00,186.72,186.82,186.68,186.75,1815.0,181.3112,181.4083,181.2723,181.3403,1815.0
2021-04-12 15:30:00,186.76,186.77,186.69,186.69,2601.0,181.35,181.3597,181.282,181.282,2601.0
2021-04-12 15:35:00,186.74,186.93,186.63,186.93,4780.0,181.3306,181.5151,181.2238,181.5151,4780.0
2021-04-12 15:40:00,186.98,187.05,186.91,187.04,1843.0,181.5636,181.6316,181.4957,181.6219,1843.0
2021-04-12 15:45:00,186.98,187.18,186.98,187.08,4152.0,181.5636,181.7578,181.5636,181.6607,4152.0
2021-04-12 15:50:00,187.07,187.15,187.02,187.06,12220.0,181.651,181.7287,181.6025,181.6413,12220.0
2021-04-12 15:55:00,187.1,187.3,186.99,187.21,19972.0,181.6802,181.8744,181.5733,181.787,19972.0
2021-04-13 09:30:00,186.51,187.97,186.11,187.95,11944.0,181.1072,182.525,180.7188,182.5055,11944.0
2021-04-13 09:35:00,187.63,188.4,187.63,188.18,3869.0,182.1948,182.9425,182.1948,182.7289,3869.0
2021-04-13 09:40:00,188.11,188.48,187.79,187.87,1702.0,182.6609,183.0202,182.3502,182.4278,1702.0
2021-04-13 09:45:00,187.91,188.0,187.71,187.98,1400.0,182.4667,182.5541,182.2725,182.5347,1400.0
2021-04-13 09:50:00,187.72,187.98,187.5,187.6,2552.0,182.2822,182.5347,182.0686,182.1657,2552.0
2021-04-13 09:55:00,187.54,187.68,187.27,187.27,400.0,182.1074,182.2434,181.8452,181.8452,400.0
2021-04-13 10:00:00,187.52,187.99,187.37,187.91,2619.0,182.088,182.5444,181.9423,182.4667,2619.0
2021-04-13 10:05:00,187.99,188.13,187.95,188.12,1100.0,182.5444,182.6803,182.5055,182.6706,1100.0
2021-04-13 10:10:00,188.01,188.1,187.95,188.1,800.0,182.5638,182.6512,182.5055,182.6512,800.0
2021-04-13 10:15:00,188.09,188.19,187.95,187.95,1300.0,182.6415,182.7386,182.5055,182.5055,1300.0
2021-04-13 10:20:00,187.94,188.06,187.75,187.75,656.0,182.4958,182.6123,182.3113,182.3113,656.0
2021-04-13 10:25:00,187.53,187.6,187.53,187.6,200.0,182.0977,182.1657,182.0977,182.1657,200.0
2021-04-13 10:30:00,187.61,187.61,187.13,187.13,931.0,182.1754,182.1754,181.7093,181.7093,931.0
2021-04-13 10:35:00,187.1,187.29,187.02,187.12,2200.0,181.6802,181.8647,181.6025,181.6996,2200.0
2021-04-13 10:40:00,187.05,187.05,186.98,186.98,400.0,181.6316,181.6316,181.5636,181.5636,400.0
2021-04-13 10:45:00,186.91,186.94,186.69,186.69,1990.0,181.4957,181.5248,181.282,181.282,1990.0
2021-04-13 10:50:00,186.55,186.93,186.46,186.85,1990.0,181.1461,181.5151,181.0587,181.4374,1990.0
2021-04-13 10:55:00,186.82,187.08,186.82,187.07,1194.0,181.4083,181.6607,181.4083,181.651,1194.0
2021-04-13 11:00:00,186.97,187.01,186.89,186.97,700.0,181.5539,181.5928,181.4762,181.5539,700.0
2021-04-13 11:05:00,186.97,187.01,186.96,187.01,300.0,181.5539,181.5928,181.5442,181.5928,300.0
2021-04-13 11:10:00,187.03,187.05,186.51,186.51,2730.0,181.6122,181.6316,181.1072,181.1072,2730.0
2021-04-13 11:15:00,186.43,186.76,186.43,186.76,3164.0,181.0296,181.35,181.0296,181.35,3164.0
2021-04-13 11:20:00,186.61,186.66,186.24,186.3,2325.0,181.2043,181.2529,180.8451,180.9033,2325.0
2021-04-13 11:25:00,186.21,186.61,186.21,186.54,4185.0,180.8159,181.2043,180.8159,181.1364,4185.0
2021-04-13 11:30:00,186.63,186.64,186.57,186.57,1103.0,181.2238,181.2335,181.1655,181.1655,1103.0
2021-04-13 11:35:00,186.63,186.65,186.5,186.6,1586.0,181.2238,181.2432,181.0975,181.1946,1586.0
2021-04-13 11:40:00,186.65,186.81,186.58,186.81,5100.0,181.2432,181.3986,181.1752,181.3986,5100.0
2021-04-13 11:45:00,186.74,186.85,186.73,186.85,370.0,181.3306,181.4374,181.3209,181.4374,370.0
2021-04-13 11:50:00,186.92,186.92,186.92,186.92,100.0,181.5054,181.5054,181.5054,181.5054,100.0
2021-04-13 11:55:00,186.92,187.04,186.91,187.04,506.0,181.5054,181.6219,181.4957,181.6219,506.0
2021-04-13 12:00:00,186.95,187.16,186.95,187.09,1291.0,181.5345,181.7384,181.5345,181.6704,1291.0
2021-04-13 12:05:00,186.99,187.36,186.99,187.24,2424.0,181.5733,181.9326,181.5733,181.8161,2424.0
2021-04-13 12:10:00,187.32,187.45,187.17,187.33,1712.0,181.8938,182.02,181.7481,181.9035,1712.0
2021-04-13 12:15:00,187.41,187.73,187.38,187.73,1562.0,181.9812,182.2919,181.952,182.2919,1562.0
2021-04-13 12:20:00,187.74,188.09,187.74,187.75,1518.0,182.3016,182.6415,182.3016,182.3113,1518.0
2021-04-13 12:25:00,187.87,187.89,187.57,187.68,1800.0,182.4278,182.4473,182.1365,182.2434,1800.0
2021-04-13 12:30:00,187.72,187.82,187.57,187.79,3881.0,182.2822,182.3793,182.1365,182.3502,3881.0
2021-04-13 12:35:00,187.79,187.91,187.79,187.89,1700.0,182.3502,182.4667,182.3502,182.4473,1700.0
2021-04-13 12:40:00,187.85,187.94,187.76,187.94,1626.0,182.4084,182.4958,182.321,182.4958,1626.0
2021-04-13 12:45:00,187.84,187.89,187.45,187.45,3164.0,182.3987,182.4473,182.02,182.02,3164.0
2021-04-13 12:50:00,187.65,187.65,187.53,187.62,1383.0,182.2142,182.2142,182.0977,182.1851,1383.0
2021-04-13 12:55:00,187.68,187.68,187.53,187.62,2250.0,182.2434,182.2434,182.0977,182.1851,2250.0
2021-04-13 13:00:00,187.66,187.74,187.62,187.73,2889.0,182.2239,182.3016,182.1851,182.2919,2889.0
2021-04-13 13:05:00,187.68,187.73,187.54,187.57,2746.0,182.2434,182.2919,182.1074,182.1365,2746.0
2021-04-13 13:10:00,187.64,187.81,187.54,187.81,3005.0,182.2045,182.3696,182.1074,182.3696,3005.0
2021-04-13 13:15:00,187.81,188.19,187.8,188.08,5768.0,182.3696,182.7386,182.3599,182.6318,5768.0
2021-04-13 13:20:00,188.1,188.15,187.94,188.03,1500.0,182.6512,182.6997,182.4958,182.5832,1500.0
2021-04-13 13:25:00,188.02,188.28,187.94,188.04,3001.0,182.5735,182.826,182.4958,182.5929,3001.0
2021-04-13 13:30:00,188.04,188.26,188.04,188.26,1600.0,182.5929,182.8066,182.5929,182.8066,1600.0
2021-04-13 13:35:00,188.34,188.48,188.18,188.2,2100.0,182.8842,183.0202,182.7289,182.7483,2100.0
2021-04-13 13:40:00,188.46,188.46,188.22,188.22,3001.0,183.0008,183.0008,182.7677,182.7677,3001.0
2021-04-13 13:45:00,188.16,188.42,188.1,188.42,3800.0,182.7094,182.9619,182.6512,182.9619,3800.0
2021-04-13 13:50:00,188.47,188.49,188.32,188.42,2569.0,183.0105,183.0299,182.8648,182.9619,2569.0
2021-04-13 13:55:00,188.39,188.45,188.29,188.36,1795.0,182.9328,182.991,182.8357,182.9037,1795.0
2021-04-13 14:00:00,188.36,188.59,188.36,188.57,3319.0,182.9037,183.127,182.9037,183.1076,3319.0
2021-04-13 14:05:00,188.49,188.49,188.12,188.12,4200.0,183.0299,183.0299,182.6706,182.6706,4200.0
2021-04-13 14:10:00,188.07,188.36,188.07,188.31,2650.0,182.6221,182.9037,182.6221,182.8551,2650.0
2021-04-13 14:15:00,188.3,188.45,188.19,188.3,2098.0,182.8454,182.991,182.7386,182.8454,2098.0
2021-04-13 14:20:00,188.32,188.5,188.32,188.47,2601.0,182.8648,183.0396,182.8648,183.0105,2601.0
2021-04-13 14:25:00,188.36,188.48,188.32,188.37,3074.0,182.9037,183.0202,182.8648,182.9134,3074.0
2021-04-13 14:30:00,188.32,188.34,188.06,188.18,4349.0,182.8648,182.8842,182.6123,182.7289,4349.0
2021-04-13 14:35:00,188.3,188.31,188.0,188.0,2000.0,182.8454,182.8551,182.5541,182.5541,2000.0
2021-04-13 14:40:00,187.92,188.04,187.81,187.84,2100.0,182.4764,182.5929,182.3696,182.3987,2100.0
2021-04-13 14:45:00,187.84,188.0,187.84,187.91,2650.0,182.3987,182.5541,182.3987,182.4667,2650.0
2021-04-13 14:50:00,188.0,188.23,188.0,188.16,3300.0,182.5541,182.7774,182.5541,182.7094,3300.0
2021-04-13 14:55:00,188.17,188.56,188.08,188.56,3943.0,182.7192,183.0979,182.6318,183.0979,3943.0
2021-04-13 15:00:00,188.56,188.57,188.39,188.57,4200.0,183.0979,183.1076,182.9328,183.1076,4200.0
2021-04-13 15:05:00,188.44,188.44,188.19,188.31,3666.0,182.9813,182.9813,182.7386,182.8551,3666.0
2021-04-13 15:10:00,188.38,188.66,188.32,188.58,6209.0,182.9231,183.195,182.8648,183.1173,6209.0
2021-04-13 15:15:00,188.7,188.89,188.58,188.62,4138.0,183.2338,183.4183,183.1173,183.1561,4138.0
2021-04-13 15:20:00,188.61,188.83,188.61,188.81,2948.0,183.1464,183.36,183.1464,183.3406,2948.0
2021-04-13 15:25:00,188.87,189.09,188.87,189.02,5685.0,183.3989,183.6125,183.3989,183.5445,5685.0
2021-04-13 15:30:00,188.97,189.08,188.64,188.64,4494.0,183.496,183.6028,183.1755,183.1755,4494.0
2021-04-13 15:35:00,188.64,188.74,188.55,188.72,5604.0,183.1755,183.2726,183.0882,183.2532,5604.0
2021-04-13 15:40:00,188.68,188.75,188.61,188.61,4719.0,183.2144,183.2824,183.1464,183.1464,4719.0
2021-04-13 15:45:00,188.55,188.57,188.39,188.44,8268.0,183.0882,183.1076,182.9328,182.9813,8268.0
2021-04-13 15:50:00,188.45,188.45,188.12,188.15,16427.0,182.991,182.991,182.6706,182.6997,16427.0
2021-04-13 15:55:00,188.12,188.17,187.77,187.99,33455.0,182.6706,182.7192,182.3307,182.5444,33455.0
2021-04-14 09:30:00,186.76,188.0,186.07,187.1,5743.0,181.35,182.5541,180.68,181.6802,5743.0
2021-04-14 09:35:00,187.23,187.23,187.09,187.09,200.0,181.8064,181.8064,181.6704,181.6704,200.0
2021-04-14 09:40:00,187.14,187.51,186.98,187.48,1791.0,181.719,182.0783,181.5636,182.0491,1791.0
2021-04-14 09:45:00,186.98,187.19,186.98,187.08,706.0,181.5636,181.7675,181.5636,181.6607,706.0
2021-04-14 09:50:00,186.91,187.43,186.91,187.43,1551.0,181.4957,182.0006,181.4957,182.0006,1551.0
2021-04-14 09:55:00,187.47,187.47,187.21,187.21,700.0,182.0394,182.0394,181.787,181.787,700.0
2021-04-14 10:00:00,187.29,187.45,187.06,187.07,2801.0,181.8647,182.02,181.6413,181.651,2801.0
2021-04-14 10:05:00,186.93,187.23,186.93,187.23,3162.0,181.5151,181.8064,181.5151,181.8064,3162.0
2021-04-14 10:10:00,187.12,187.37,187.09,187.37,2161.0,181.6996,181.9423,181.6704,181.9423,2161.0
2021-04-14 10:15:00,187.53,187.84,187.52,187.77,1600.0,182.0977,182.3987,182.088,182.3307,1600.0
2021-04-14 10:20:00,187.72,187.84,187.68,187.69,1236.0,182.2822,182.3987,182.2434,182.2531,1236.0
2021-04-14 10:25:00,187.62,187.8,187.52,187.71,2578.0,182.1851,182.3599,182.088,182.2725,2578.0
2021-04-14 10:30:00,187.79,187.83,187.78,187.83,1100.0,182.3502,182.389,182.3405,182.389,1100.0
2021-04-14 10:35:00,187.78,188.0,187.78,187.79,2385.0,182.3405,182.5541,182.3405,182.3502,2385.0
2021-04-14 10:40:00,187.71,187.71,187.37,187.38,1233.0,182.2725,182.2725,181.9423,181.952,1233.0
2021-04-14 10:45:00,187.28,187.3,186.77,186.88,1502.0,181.8549,181.8744,181.3597,181.4665,1502.0
2021-04-14 10:50:00,186.75,186.97,186.62,186.97,2958.0,181.3403,181.5539,181.2141,181.5539,2958.0
2021-04-14 10:55:00,186.85,186.85,186.44,186.61,1193.0,181.4374,181.4374,181.0393,181.2043,1193.0
2021-04-14 11:00:00,186.62,186.65,186.51,186.51,2002.0,181.2141,181.2432,181.1072,181.1072,2002.0
2021-04-14 11:05:00,186.58,186.81,186.48,186.68,2041.0,181.1752,181.3986,181.0781,181.2723,2041.0
2021-04-14 11:10:00,186.7,186.78,186.68,186.73,1532.0,181.2917,181.3694,181.2723,181.3209,1532.0
2021-04-14 11:15:00,186.78,186.81,186.25,186.25,1600.0,181.3694,181.3986,180.8548,180.8548,1600.0
2021-04-14 11:20:00,186.3,186.4,185.96,185.96,1700.0,180.9033,181.0004,180.5732,180.5732,1700.0
2021-04-14 11:25:00,185.92,186.15,185.82,186.15,3933.0,180.5343,180.7577,180.4372,180.7577,3933.0
2021-04-14 11:30:00,186.14,186.35,186.11,186.34,803.0,180.748,180.9519,180.7188,180.9422,803.0
2021-04-14 11:35:00,186.22,186.32,186.14,186.32,2100.0,180.8256,180.9227,180.748,180.9227,2100.0
2021-04-14 11:40:00,186.2,186.25,186.04,186.04,900.0,180.8062,180.8548,180.6509,180.6509,900.0
2021-04-14 11:45:00,185.89,186.02,185.84,185.87,2699.0,180.5052,180.6314,180.4567,180.4858,2699.0
2021-04-14 11:50:00,185.93,185.93,185.6,185.7,1503.0,180.544,180.544,180.2236,180.3207,1503.0
2021-04-14 11:55:00,185.73,185.94,185.73,185.86,1501.0,180.3498,180.5538,180.3498,180.4761,1501.0
2021-04-14 12:00:00,185.88,186.1,185.88,186.1,1500.0,180.4955,180.7091,180.4955,180.7091,1500.0
2021-04-14 12:05:00,185.87,186.0,185.87,185.98,1500.0,180.4858,180.612,180.4858,180.5926,1500.0
2021-04-14 12:10:00,186.0,186.03,185.84,185.84,600.0,180.612,180.6412,180.4567,180.4567,600.0
2021-04-14 12:15:00,185.81,185.86,185.75,185.83,2111.0,180.4275,180.4761,180.3693,180.4469,2111.0
2021-04-14 12:20:00,185.87,185.96,185.87,185.87,1000.0,180.4858,180.5732,180.4858,180.4858,1000.0
2021-04-14 12:25:00,185.91,185.91,185.61,185.65,4958.0,180.5246,180.5246,180.2333,180.2722,4958.0
2021-04-14 12:30:00,185.74,185.77,185.68,185.77,800.0,180.3596,180.3887,180.3013,180.3887,800.0
2021-04-14 12:35:00,185.79,186.21,185.79,186.21,2590.0,180.4081,180.8159,180.4081,180.8159,2590.0
2021-04-14 12:40:00,186.3,186.49,186.24,186.47,1529.0,180.9033,181.0878,180.8451,181.0684,1529.0
2021-04-14 12:45:00,186.47,186.52,186.41,186.45,600.0,181.0684,181.117,181.0101,181.049,600.0
2021-04-14 12:50:00,186.51,186.51,186.32,186.32,1300.0,181.1072,181.1072,180.9227,180.9227,1300.0
2021-04-14 12:55:00,186.34,186.45,186.31,186.42,2218.0,180.9422,181.049,180.913,181.0199,2218.0
2021-04-14 13:00:00,186.48,186.48,186.37,186.43,900.0,181.0781,181.0781,180.9713,181.0296,900.0
2021-04-14 13:05:00,186.39,186.47,186.37,186.4,1000.0,180.9907,181.0684,180.9713,181.0004,1000.0
2021-04-14 13:10:00,186.43,186.65,186.41,186.65,2901.0,181.0296,181.2432,181.0101,181.2432,2901.0
2021-04-14 13:15:00,186.69,186.69,186.59,186.59,1400.0,181.282,181.282,181.1849,181.1849,1400.0
2021-04-14 13:20:00,186.43,186.7,186.43,186.68,1700.0,181.0296,181.2917,181.0296,181.2723,1700.0
2021-04-14 13:25:00,186.65,186.95,186.61,186.95,3791.0,181.2432,181.5345,181.2043,181.5345,3791.0
2021-04-14 13:30:00,186.9,187.04,186.87,186.96,1820.0,181.4859,181.6219,181.4568,181.5442,1820.0
2021-04-14 13:35:00,186.9,187.01,186.82,187.01,2594.0,181.4859,181.5928,181.4083,181.5928,2594.0
2021-04-14 13:40:00,186.97,186.97,186.78,186.86,900.0,181.5539,181.5539,181.3694,181.4471,900.0
2021-04-14 13:45:00,186.83,186.83,186.63,186.64,1400.0,181.418,181.418,181.2238,181.2335,1400.0
2021-04-14 13:50:00,186.5,186.53,186.36,186.42,1400.0,181.0975,181.1267,180.9616,181.0199,1400.0
2021-04-14 13:55:00,186.35,186.51,186.07,186.08,2921.0,180.9519,181.1072,180.68,180.6897,2921.0
2021-04-14 14:00:00,186.05,186.22,186.04,186.13,2100.0,180.6606,180.8256,180.6509,180.7383,2100.0
2021-04-14 14:05:00,186.08,186.18,185.93,186.03,2551.0,180.6897,180.7868,180.544,180.6412,2551.0
2021-04-14 14:10:00,186.13,186.2,185.95,186.16,1810.0,180.7383,180.8062,180.5635,180.7674,1810.0
2021-04-14 14:15:00,186.18,186.18,185.87,185.96,1100.0,180.7868,180.7868,180.4858,180.5732,1100.0
2021-04-14 14:20:00,185.95,186.13,185.95,186.03,1500.0,180.5635,180.7383,180.5635,180.6412,1500.0
2021-04-14 14:25:00,186.1,186.3,186.02,186.05,3580.0,180.7091,180.9033,180.6314,180.6606,3580.0
2021-04-14 14:30:00,185.88,185.97,185.58,185.58,853.0,180.4955,180.5829,180.2042,180.2042,853.0
2021-04-14 14:35:00,185.71,185.71,185.36,185.37,2186.0,180.3304,180.3304,179.9906,180.0003,2186.0
2021-04-14 14:40:00,185.31,185.51,185.18,185.51,2559.0,179.942,180.1362,179.8158,180.1362,2559.0
2021-04-14 14:45:00,185.42,185.63,185.38,185.44,3804.0,180.0488,180.2527,180.01,180.0682,3804.0
2021-04-14 14:50:00,185.27,185.27,185.15,185.22,840.0,179.9032,179.9032,179.7866,179.8546,840.0
2021-04-14 14:55:00,185.08,185.38,185.04,185.23,3124.0,179.7187,180.01,179.6798,179.8643,3124.0
2021-04-14 15:00:00,185.16,185.32,185.0,185.32,3360.0,179.7964,179.9517,179.641,179.9517,3360.0
2021-04-14 15:05:00,185.37,185.48,185.25,185.32,2800.0,180.0003,180.1071,179.8837,179.9517,2800.0
2021-04-14 15:10:00,185.36,185.63,185.27,185.63,3059.0,179.9906,180.2527,179.9032,180.2527,3059.0
2021-04-14 15:15:00,185.56,185.7,185.48,185.62,2730.0,180.1848,180.3207,180.1071,180.243,2730.0
2021-04-14 15:20:00,185.47,185.71,185.31,185.7,3146.0,180.0974,180.3304,179.942,180.3207,3146.0
2021-04-14 15:25:00,185.7,185.74,185.66,185.7,2904.0,180.3207,180.3596,180.2819,180.3207,2904.0
2021-04-14 15:30:00,185.75,185.81,185.56,185.64,4181.0,180.3693,180.4275,180.1848,180.2624,4181.0
2021-04-14 15:35:00,185.56,185.56,185.23,185.46,5665.0,180.1848,180.1848,179.8643,180.0877,5665.0
2021-04-14 15:40:00,185.45,185.68,185.34,185.67,7714.0,180.078,180.3013,179.9711,180.2916,7714.0
2021-04-14 15:45:00,185.64,185.72,185.49,185.5,4608.0,180.2624,180.3401,180.1168,180.1265,4608.0
2021-04-14 15:50:00,185.65,185.79,185.34,185.34,20881.0,180.2722,180.4081,179.9711,179.9711,20881.0
2021-04-14 15:55:00,185.33,185.6,185.18,185.56,37579.0,179.9614,180.2236,179.8158,180.1848,37579.0
2021-04-15 09:30:00,187.62,187.78,187.47,187.78,5485.0,182.1851,182.3405,182.0394,182.3405,5485.0
2021-04-15 09:35:00,187.77,188.0,187.77,188.0,594.0,182.3307,182.5541,182.3307,182.5541,594.0
2021-04-15 09:40:00,187.95,187.95,187.76,187.77,1400.0,182.5055,182.5055,182.321,182.3307,1400.0
2021-04-15 09:45:00,187.77,188.0,187.65,188.0,2921.0,182.3307,182.5541,182.2142,182.5541,2921.0
2021-04-15 09:50:00,188.0,188.0,187.54,187.56,1928.0,182.5541,182.5541,182.1074,182.1268,1928.0
2021-04-15 09:55:00,187.69,187.69,187.07,187.51,1772.0,182.2531,182.2531,181.651,182.0783,1772.0
2021-04-15 10:00:00,187.6,188.0,187.6,188.0,500.0,182.1657,182.5541,182.1657,182.5541,500.0
2021-04-15 10:05:00,188.0,188.0,188.0,188.0,100.0,182.5541,182.5541,182.5541,182.5541,100.0
2021-04-15 10:10:00,187.97,188.0,187.82,187.88,600.0,182.525,182.5541,182.3793,182.4376,600.0
2021-04-15 10:15:00,188.0,188.0,187.73,187.73,2616.0,182.5541,182.5541,182.2919,182.2919,2616.0
2021-04-15 10:20:00,187.74,187.74,187.42,187.42,900.0,182.3016,182.3016,181.9909,181.9909,900.0
2021-04-15 10:25:00,187.29,187.29,186.96,187.11,1000.0,181.8647,181.8647,181.5442,181.6899,1000.0
2021-04-15 10:30:00,187.1,187.44,187.1,187.33,1320.0,181.6802,182.0103,181.6802,181.9035,1320.0
2021-04-15 10:35:00,187.39,187.5,187.15,187.43,2294.0,181.9618,182.0686,181.7287,182.0006,2294.0
2021-04-15 10:40:00,187.51,187.51,187.31,187.45,1709.0,182.0783,182.0783,181.8841,182.02,1709.0
2021-04-15 10:45:00,187.34,187.46,187.19,187.19,1275.0,181.9132,182.0297,181.7675,181.7675,1275.0
2021-04-15 10:50:00,187.3,187.3,186.99,187.17,1606.0,181.8744,181.8744,181.5733,181.7481,1606.0
2021-04-15 10:55:00,187.31,187.31,187.16,187.22,800.0,181.8841,181.8841,181.7384,181.7967,800.0
2021-04-15 11:00:00,187.12,187.55,187.11,187.55,2504.0,181.6996,182.1171,181.6899,182.1171,2504.0
2021-04-15 11:05:00,187.56,187.59,187.38,187.58,4220.0,182.1268,182.156,181.952,182.1463,4220.0
2021-04-15 11:10:00,187.51,187.53,187.51,187.53,500.0,182.0783,182.0977,182.0783,182.0977,500.0
2021-04-15 11:15:00,187.62,187.62,187.47,187.57,1308.0,182.1851,182.1851,182.0394,182.1365,1308.0
2021-04-15 11:20:00,187.53,187.64,187.53,187.63,1317.0,182.0977,182.2045,182.0977,182.1948,1317.0
2021-04-15 11:25:00,187.55,187.86,187.54,187.75,1200.0,182.1171,182.4181,182.1074,182.3113,1200.0
2021-04-15 11:30:00,187.81,187.91,187.78,187.88,2005.0,182.3696,182.4667,182.3405,182.4376,2005.0
2021-04-15 11:35:00,188.0,188.0,187.96,188.0,1419.0,182.5541,182.5541,182.5152,182.5541,1419.0
2021-04-15 11:40:00,187.96,188.0,187.93,188.0,1400.0,182.5152,182.5541,182.4861,182.5541,1400.0
2021-04-15 11:45:00,187.92,188.0,187.92,188.0,1406.0,182.4764,182.5541,182.4764,182.5541,1406.0
2021-04-15 11:50:00,187.96,188.31,187.96,188.31,1600.0,182.5152,182.8551,182.5152,182.8551,1600.0
2021-04-15 11:55:00,188.27,188.27,188.11,188.11,1800.0,182.8163,182.8163,182.6609,182.6609,1800.0
2021-04-15 12:00:00,188.17,188.64,188.16,188.64,1050.0,182.7192,183.1755,182.7094,183.1755,1050.0
2021-04-15 12:05:00,188.52,188.53,188.42,188.53,947.0,183.059,183.0687,182.9619,183.0687,947.0
2021-04-15 12:10:00,188.52,188.61,188.51,188.61,401.0,183.059,183.1464,183.0493,183.1464,401.0
2021-04-15 12:15:00,188.5,188.55,188.32,188.32,1000.0,183.0396,183.0882,182.8648,182.8648,1000.0
2021-04-15 12:20:00,188.46,188.52,188.41,188.52,300.0,183.0008,183.059,182.9522,183.059,300.0
2021-04-15 12:25:00,188.44,188.44,188.43,188.44,540.0,182.9813,182.9813,182.9716,182.9813,540.0
2021-04-15 12:30:00,188.53,188.58,188.47,188.58,1202.0,183.0687,183.1173,183.0105,183.1173,1202.0
2021-04-15 12:35:00,188.4,188.52,188.35,188.45,800.0,182.9425,183.059,182.8939,182.991,800.0
2021-04-15 12:40:00,188.33,188.38,188.25,188.25,600.0,182.8745,182.9231,182.7968,182.7968,600.0
2021-04-15 12:45:00,188.2,188.34,188.2,188.31,1347.0,182.7483,182.8842,182.7483,182.8551,1347.0
2021-04-15 12:50:00,188.25,188.25,187.98,187.98,1270.0,182.7968,182.7968,182.5347,182.5347,1270.0
2021-04-15 12:55:00,188.13,188.31,188.13,188.31,983.0,182.6803,182.8551,182.6803,182.8551,983.0
2021-04-15 13:00:00,188.34,188.49,188.34,188.45,1209.0,182.8842,183.0299,182.8842,182.991,1209.0
2021-04-15 13:05:00,188.41,188.47,188.34,188.39,900.0,182.9522,183.0105,182.8842,182.9328,900.0
2021-04-15 13:10:00,188.44,188.44,188.3,188.36,1381.0,182.9813,182.9813,182.8454,182.9037,1381.0
2021-04-15 13:15:00,188.37,188.37,188.18,188.28,1500.0,182.9134,182.9134,182.7289,182.826,1500.0
2021-04-15 13:20:00,188.29,188.31,188.29,188.31,200.0,182.8357,182.8551,182.8357,182.8551,200.0
2021-04-15 13:25:00,188.31,188.31,188.17,188.17,1000.0,182.8551,182.8551,182.7192,182.7192,1000.0
2021-04-15 13:30:00,188.22,188.22,188.16,188.19,600.0,182.7677,182.7677,182.7094,182.7386,600.0
2021-04-15 13:35:00,188.16,188.31,188.14,188.31,914.0,182.7094,182.8551,182.69,182.8551,914.0
2021-04-15 13:40:00,188.28,188.47,188.28,188.47,621.0,182.826,183.0105,182.826,183.0105,621.0
2021-04-15 13:45:00,188.51,188.55,188.43,188.54,1300.0,183.0493,183.0882,182.9716,183.0784,1300.0
2021-04-15 13:50:00,188.43,188.51,188.43,188.51,500.0,182.9716,183.0493,182.9716,183.0493,500.0
2021-04-15 13:55:00,188.46,188.52,188.43,188.43,1369.0,183.0008,183.059,182.9716,182.9716,1369.0
2021-04-15 14:00:00,188.55,188.55,188.33,188.33,1724.0,183.0882,183.0882,182.8745,182.8745,1724.0
2021-04-15 14:05:00,188.33,188.33,188.14,188.14,1938.0,182.8745,182.8745,182.69,182.69,1938.0
2021-04-15 14:10:00,188.24,188.33,188.21,188.33,1788.0,182.7871,182.8745,182.758,182.8745,1788.0
2021-04-15 14:15:00,188.34,188.63,188.29,188.63,8023.0,182.8842,183.1658,182.8357,183.1658,8023.0
2021-04-15 14:20:00,188.51,188.69,188.45,188.69,1610.0,183.0493,183.2241,182.991,183.2241,1610.0
2021-04-15 14:25:00,188.76,188.81,188.65,188.65,1082.0,183.2921,183.3406,183.1853,183.1853,1082.0
2021-04-15 14:30:00,188.74,188.83,188.61,188.61,2140.0,183.2726,183.36,183.1464,183.1464,2140.0
2021-04-15 14:35:00,188.59,188.65,188.46,188.57,914.0,183.127,183.1853,183.0008,183.1076,914.0
2021-04-15 14:40:00,188.42,188.43,188.42,188.43,200.0,182.9619,182.9716,182.9619,182.9716,200.0
2021-04-15 14:45:00,188.42,188.42,188.26,188.28,819.0,182.9619,182.9619,182.8066,182.826,819.0
2021-04-15 14:50:00,188.4,188.46,188.31,188.46,932.0,182.9425,183.0008,182.8551,183.0008,932.0
2021-04-15 14:55:00,188.36,188.37,188.28,188.37,501.0,182.9037,182.9134,182.826,182.9134,501.0
2021-04-15 15:00:00,188.38,188.42,188.24,188.36,1101.0,182.9231,182.9619,182.7871,182.9037,1101.0
2021-04-15 15:05:00,188.26,188.43,188.15,188.43,2551.0,182.8066,182.9716,182.6997,182.9716,2551.0
2021-04-15 15:10:00,188.45,188.52,188.35,188.48,1401.0,182.991,183.059,182.8939,183.0202,1401.0
2021-04-15 15:15:00,188.44,188.71,188.44,188.68,1124.0,182.9813,183.2435,182.9813,183.2144,1124.0
2021-04-15 15:20:00,188.71,188.71,188.58,188.63,2134.0,183.2435,183.2435,183.1173,183.1658,2134.0
2021-04-15 15:25:00,188.65,188.79,188.58,188.79,1884.0,183.1853,183.3212,183.1173,183.3212,1884.0
2021-04-15 15:30:00,188.79,188.93,188.79,188.88,3014.0,183.3212,183.4571,183.3212,183.4086,3014.0
2021-04-15 15:35:00,188.88,188.93,188.66,188.66,5427.0,183.4086,183.4571,183.195,183.195,5427.0
2021-04-15 15:40:00,188.66,188.77,188.6,188.76,4802.0,183.195,183.3018,183.1367,183.2921,4802.0
2021-04-15 15:45:00,188.77,189.0,188.68,188.81,7705.0,183.3018,183.5251,183.2144,183.3406,7705.0
2021-04-15 15:50:00,188.74,188.93,188.6,188.73,18874.0,183.2726,183.4571,183.1367,183.2629,18874.0
2021-04-15 15:55:00,188.67,188.76,188.32,188.33,27828.0,183.2047,183.2921,182.8648,182.8745,27828.0
2021-04-16 09:30:00,189.09,189.57,188.95,188.95,40360.0,183.6125,184.0786,183.4766,183.4766,40360.0
2021-04-16 09:35:00,189.02,189.77,188.87,189.53,1731.0,183.5445,184.2728,183.3989,184.0398,1731.0
2021-04-16 09:40:00,189.35,189.36,188.77,188.93,4228.0,183.865,183.8747,183.3018,183.4571,4228.0
2021-04-16 09:45:00,189.15,189.15,188.91,188.97,800.0,183.6708,183.6708,183.4377,183.496,800.0
2021-04-16 09:50:00,189.13,189.29,188.94,189.0,3759.0,183.6514,183.8067,183.4669,183.5251,3759.0
2021-04-16 09:55:00,189.06,189.06,188.78,188.87,3091.0,183.5834,183.5834,183.3115,183.3989,3091.0
2021-04-16 10:00:00,189.15,189.15,188.66,188.93,3250.0,183.6708,183.6708,183.195,183.4571,3250.0
2021-04-16 10:05:00,188.97,189.14,188.68,189.14,2931.0,183.496,183.6611,183.2144,183.6611,2931.0
2021-04-16 10:10:00,189.0,189.11,188.76,188.96,3895.0,183.5251,183.6319,183.2921,183.4863,3895.0
2021-04-16 10:15:00,188.94,189.4,188.94,189.3,2906.0,183.4669,183.9135,183.4669,183.8164,2906.0
2021-04-16 10:20:00,189.29,189.29,188.95,189.17,1652.0,183.8067,183.8067,183.4766,183.6902,1652.0
2021-04-16 10:25:00,189.16,189.16,188.85,188.85,1100.0,183.6805,183.6805,183.3795,183.3795,1100.0
2021-04-16 10:30:00,188.81,189.05,188.8,188.96,1715.0,183.3406,183.5737,183.3309,183.4863,1715.0
2021-04-16 10:35:00,188.82,188.82,188.35,188.47,4980.0,183.3503,183.3503,182.8939,183.0105,4980.0
2021-04-16 10:40:00,188.35,188.6,188.25,188.59,55103.0,182.8939,183.1367,182.7968,183.127,55103.0
2021-04-16 10:45:00,188.41,188.64,188.38,188.64,3203.0,182.9522,183.1755,182.9231,183.1755,3203.0
2021-04-16 10:50:00,188.54,188.55,188.37,188.55,9518.0,183.0784,183.0882,182.9134,183.0882,9518.0
2021-04-16 10:55:00,188.56,189.32,188.52,189.32,5919.0,183.0979,183.8358,183.059,183.8358,5919.0
2021-04-16 11:00:00,189.33,189.41,189.24,189.28,2600.0,183.8456,183.9232,183.7582,183.797,2600.0
2021-04-16 11:05:00,189.34,189.45,189.28,189.36,2800.0,183.8553,183.9621,183.797,183.8747,2800.0
2021-04-16 11:10:00,189.34,189.47,189.31,189.38,3679.0,183.8553,183.9815,183.8261,183.8941,3679.0
2021-04-16 11:15:00,189.31,189.47,189.27,189.3,4172.0,183.8261,183.9815,183.7873,183.8164,4172.0
2021-04-16 11:20:00,189.33,189.47,189.25,189.25,3015.0,183.8456,183.9815,183.7679,183.7679,3015.0
2021-04-16 11:25:00,189.19,189.19,188.67,188.68,2404.0,183.7096,183.7096,183.2047,183.2144,2404.0
2021-04-16 11:30:00,188.75,188.86,188.68,188.72,2207.0,183.2824,183.3892,183.2144,183.2532,2207.0
2021-04-16 11:35:00,188.67,188.88,188.67,188.88,1200.0,183.2047,183.4086,183.2047,183.4086,1200.0
2021-04-16 11:40:00,188.72,188.72,188.47,188.72,12668.0,183.2532,183.2532,183.0105,183.2532,12668.0
2021-04-16 11:45:00,188.91,188.92,188.86,188.92,500.0,183.4377,183.4474,183.3892,183.4474,500.0
2021-04-16 11:50:00,188.92,188.93,188.78,188.78,1500.0,183.4474,183.4571,183.3115,183.3115,1500.0
2021-04-16 11:55:00,188.81,188.93,188.75,188.93,2200.0,183.3406,183.4571,183.2824,183.4571,2200.0
2021-04-16 12:00:00,188.97,189.27,188.95,189.25,1400.0,183.496,183.7873,183.4766,183.7679,1400.0
2021-04-16 12:05:00,189.17,189.17,188.91,188.91,1300.0,183.6902,183.6902,183.4377,183.4377,1300.0
2021-04-16 12:10:00,188.92,189.06,188.84,189.01,1200.0,183.4474,183.5834,183.3698,183.5348,1200.0
2021-04-16 12:15:00,189.01,189.01,188.76,188.76,1122.0,183.5348,183.5348,183.2921,183.2921,1122.0
2021-04-16 12:20:00,188.76,189.0,188.73,189.0,2805.0,183.2921,183.5251,183.2629,183.5251,2805.0
2021-04-16 12:25:00,188.92,189.05,188.9,189.04,2831.0,183.4474,183.5737,183.428,183.564,2831.0
2021-04-16 12:30:00,189.13,189.34,189.11,189.34,3111.0,183.6514,183.8553,183.6319,183.8553,3111.0
2021-04-16 12:35:00,189.31,189.31,189.1,189.21,2162.0,183.8261,183.8261,183.6222,183.729,2162.0
2021-04-16 12:40:00,189.26,189.28,189.17,189.2,2100.0,183.7776,183.797,183.6902,183.7193,2100.0
2021-04-16 12:45:00,189.21,189.24,188.99,189.03,4333.0,183.729,183.7582,183.5154,183.5542,4333.0
2021-04-16 12:50:00,189.07,189.33,189.05,189.22,3525.0,183.5931,183.8456,183.5737,183.7387,3525.0
2021-04-16 12:55:00,189.23,189.25,188.99,189.08,3200.0,183.7485,183.7679,183.5154,183.6028,3200.0
2021-04-16 13:00:00,189.14,189.19,189.12,189.12,2100.0,183.6611,183.7096,183.6416,183.6416,2100.0
2021-04-16 13:05:00,189.18,189.2,189.12,189.12,900.0,183.6999,183.7193,183.6416,183.6416,900.0
2021-04-16 13:10:00,189.15,189.23,189.05,189.05,3016.0,183.6708,183.7485,183.5737,183.5737,3016.0
2021-04-16 13:15:00,188.94,189.1,188.94,189.06,1600.0,183.4669,183.6222,183.4669,183.5834,1600.0
2021-04-16 13:20:00,189.04,189.1,188.99,189.03,2722.0,183.564,183.6222,183.5154,183.5542,2722.0
2021-04-16 13:25:00,189.11,189.41,189.11,189.34,1995.0,183.6319,183.9232,183.6319,183.8553,1995.0
2021-04-16 13:30:00,189.41,189.49,189.33,189.43,4949.0,183.9232,184.0009,183.8456,183.9427,4949.0
2021-04-16 13:35:00,189.4,189.43,189.22,189.31,5525.0,183.9135,183.9427,183.7387,183.8261,5525.0
2021-04-16 13:40:00,189.31,189.36,189.24,189.28,2800.0,183.8261,183.8747,183.7582,183.797,2800.0
2021-04-16 13:45:00,189.31,189.52,189.31,189.49,2811.0,183.8261,184.0301,183.8261,184.0009,2811.0
2021-04-16 13:50:00,189.56,190.05,189.56,190.04,21184.0,184.0689,184.5447,184.0689,184.535,21184.0
2021-04-16 13:55:00,190.04,190.36,190.04,190.13,7882.0,184.535,184.8457,184.535,184.6224,7882.0
2021-04-16 14:00:00,190.13,190.32,190.13,190.28,1700.0,184.6224,184.8069,184.6224,184.768,1700.0
2021-04-16 14:05:00,190.35,190.54,190.34,190.53,2224.0,184.836,185.0205,184.8263,185.0108,2224.0
2021-04-16 14:10:00,190.6,190.86,190.44,190.47,7981.0,185.0788,185.3312,184.9234,184.9525,7981.0
2021-04-16 14:15:00,190.54,190.59,190.49,190.59,800.0,185.0205,185.0691,184.972,185.0691,800.0
2021-04-16 14:20:00,190.7,190.77,190.61,190.69,8389.0,185.1759,185.2438,185.0885,185.1662,8389.0
2021-04-16 14:25:00,190.71,190.71,190.45,190.52,3190.0,185.1856,185.1856,184.9331,185.0011,3190.0
2021-04-16 14:30:00,190.52,190.77,190.5,190.61,4785.0,185.0011,185.2438,184.9817,185.0885,4785.0
2021-04-16 14:35:00,190.66,190.67,190.48,190.67,4599.0,185.137,185.1467,184.9622,185.1467,4599.0
2021-04-16 14:40:00,190.67,190.95,190.67,190.89,2735.0,185.1467,185.4186,185.1467,185.3604,2735.0
2021-04-16 14:45:00,190.92,190.92,190.7,190.83,8878.0,185.3895,185.3895,185.1759,185.3021,8878.0
2021-04-16 14:50:00,190.83,191.19,190.82,191.14,5760.0,185.3021,185.6517,185.2924,185.6031,5760.0
2021-04-16 14:55:00,191.14,191.41,191.03,191.13,11636.0,185.6031,185.8653,185.4963,185.5934,11636.0
2021-04-16 15:00:00,191.12,191.35,191.1,191.28,12128.0,185.5837,185.807,185.5643,185.7391,12128.0
2021-04-16 15:05:00,191.26,191.39,191.14,191.36,4159.0,185.7196,185.8459,185.6031,185.8168,4159.0
2021-04-16 15:10:00,191.38,191.38,191.03,191.23,6942.0,185.8362,185.8362,185.4963,185.6905,6942.0
2021-04-16 15:15:00,191.16,191.37,190.82,190.9,6920.0,185.6225,185.8265,185.2924,185.3701,6920.0
2021-04-16 15:20:00,190.89,190.97,190.68,190.87,7985.0,185.3604,185.4381,185.1565,185.3409,7985.0
2021-04-16 15:25:00,190.87,190.88,190.73,190.87,7996.0,185.3409,185.3507,185.205,185.3409,7996.0
2021-04-16 15:30:00,190.77,191.01,190.76,190.99,11004.0,185.2438,185.4769,185.2341,185.4575,11004.0
2021-04-16 15:35:00,190.95,191.54,190.95,191.5,10345.0,185.4186,185.9915,185.4186,185.9527,10345.0
2021-04-16 15:40:00,191.49,191.6,191.2,191.4,13492.0,185.943,186.0498,185.6614,185.8556,13492.0
2021-04-16 15:45:00,191.36,191.51,191.16,191.45,22487.0,185.8168,185.9624,185.6225,185.9041,22487.0
2021-04-16 15:50:00,191.43,191.54,191.16,191.2,37513.0,185.8847,185.9915,185.6225,185.6614,37513.0
2021-04-16 15:55:00,191.2,191.52,190.88,190.98,64913.0,185.6614,185.9721,185.3507,185.4478,64913.0
2021-04-19 09:30:00,189.47,189.8,188.81,189.28,7796.0,183.9815,184.3019,183.3406,183.797,7796.0
2021-04-19 09:35:00,188.74,189.82,188.5,189.82,9144.0,183.2726,184.3214,183.0396,184.3214,9144.0
2021-04-19 09:40:00,189.83,189.83,189.26,189.5,920.0,184.3311,184.3311,183.7776,184.0106,920.0
2021-04-19 09:45:00,189.78,189.98,189.26,189.46,5712.0,184.2825,184.4767,183.7776,183.9718,5712.0
2021-04-19 09:50:00,189.23,189.65,188.67,189.08,5123.0,183.7485,184.1563,183.2047,183.6028,5123.0
2021-04-19 09:55:00,188.92,189.74,188.92,189.31,1737.0,183.4474,184.2437,183.4474,183.8261,1737.0
2021-04-19 10:00:00,189.12,189.37,189.01,189.25,3581.0,183.6416,183.8844,183.5348,183.7679,3581.0
2021-04-19 10:05:00,189.29,189.93,189.25,189.38,13998.0,183.8067,184.4282,183.7679,183.8941,13998.0
2021-04-19 10:10:00,189.39,189.39,189.0,189.25,1822.0,183.9038,183.9038,183.5251,183.7679,1822.0
2021-04-19 10:15:00,189.33,189.76,189.33,189.55,20079.0,183.8456,184.2631,183.8456,184.0592,20079.0
2021-04-19 10:20:00,189.71,190.05,189.55,189.88,3702.0,184.2145,184.5447,184.0592,184.3796,3702.0
2021-04-19 10:25:00,189.74,190.25,189.73,190.25,8184.0,184.2437,184.7389,184.234,184.7389,8184.0
2021-04-19 10:30:00,190.11,190.11,189.8,189.81,2000.0,184.603,184.603,184.3019,184.3117,2000.0
2021-04-19 10:35:00,189.67,189.89,189.54,189.89,14211.0,184.1757,184.3893,184.0495,184.3893,14211.0
2021-04-19 10:40:00,189.74,189.74,189.1,189.24,2445.0,184.2437,184.2437,183.6222,183.7582,2445.0
2021-04-19 10:45:00,189.11,189.19,188.99,189.05,2700.0,183.6319,183.7096,183.5154,183.5737,2700.0
2021-04-19 10:50:00,189.11,189.11,188.78,189.06,9184.0,183.6319,183.6319,183.3115,183.5834,9184.0
2021-04-19 10:55:00,189.11,189.11,188.88,188.99,2870.0,183.6319,183.6319,183.4086,183.5154,2870.0
2021-04-19 11:00:00,189.0,189.0,188.84,188.92,2633.0,183.5251,183.5251,183.3698,183.4474,2633.0
2021-04-19 11:05:00,188.8,189.19,188.74,189.19,3517.0,183.3309,183.7096,183.2726,183.7096,3517.0
2021-04-19 11:10:00,189.12,189.38,189.01,189.25,2532.0,183.6416,183.8941,183.5348,183.7679,2532.0
2021-04-19 11:15:00,189.21,189.47,189.2,189.45,2299.0,183.729,183.9815,183.7193,183.9621,2299.0
2021-04-19 11:20:00,189.42,189.51,189.26,189.39,800.0,183.933,184.0203,183.7776,183.9038,800.0
2021-04-19 11:25:00,189.38,189.61,189.18,189.61,2416.0,183.8941,184.1174,183.6999,184.1174,2416.0
2021-04-19 11:30:00,189.44,189.5,189.39,189.5,939.0,183.9524,184.0106,183.9038,184.0106,939.0
2021-04-19 11:35:00,189.45,189.7,189.38,189.7,4818.0,183.9621,184.2048,183.8941,184.2048,4818.0
2021-04-19 11:40:00,189.61,189.63,189.51,189.58,700.0,184.1174,184.1369,184.0203,184.0883,700.0
2021-04-19 11:45:00,189.5,189.5,189.19,189.31,2829.0,184.0106,184.0106,183.7096,183.8261,2829.0
2021-04-19 11:50:00,189.4,189.61,189.33,189.61,2199.0,183.9135,184.1174,183.8456,184.1174,2199.0
2021-04-19 11:55:00,189.6,189.6,189.41,189.41,1855.0,184.1077,184.1077,183.9232,183.9232,1855.0
2021-04-19 12:00:00,189.4,189.4,189.22,189.29,1981.0,183.9135,183.9135,183.7387,183.8067,1981.0
2021-04-19 12:05:00,189.28,189.51,189.28,189.43,4716.0,183.797,184.0203,183.797,183.9427,4716.0
2021-04-19 12:10:00,189.41,189.51,189.31,189.42,6760.0,183.9232,184.0203,183.8261,183.933,6760.0
2021-04-19 12:15:00,189.48,189.81,189.48,189.81,2266.0,183.9912,184.3117,183.9912,184.3117,2266.0
2021-04-19 12:20:00,189.76,190.0,189.75,189.94,5988.0,184.2631,184.4961,184.2534,184.4379,5988.0
2021-04-19 12:25:00,189.87,189.87,189.56,189.64,2307.0,184.3699,184.3699,184.0689,184.1466,2307.0
2021-04-19 12:30:00,189.68,189.76,189.6,189.75,2080.0,184.1854,184.2631,184.1077,184.2534,2080.0
2021-04-19 12:35:00,189.7,189.83,189.7,189.71,974.0,184.2048,184.3311,184.2048,184.2145,974.0
2021-04-19 12:40:00,189.75,189.85,189.61,189.82,1914.0,184.2534,184.3505,184.1174,184.3214,1914.0
2021-04-19 12:45:00,189.82,189.82,189.72,189.72,656.0,184.3214,184.3214,184.2243,184.2243,656.0
2021-04-19 12:50:00,189.56,189.56,189.41,189.41,500.0,184.0689,184.0689,183.9232,183.9232,500.0
2021-04-19 12:55:00,189.35,189.35,189.22,189.31,3900.0,183.865,183.865,183.7387,183.8261,3900.0
2021-04-19 13:00:00,189.31,189.42,189.2,189.42,1459.0,183.8261,183.933,183.7193,183.933,1459.0
2021-04-19 13:05:00,189.58,189.68,189.5,189.64,2235.0,184.0883,184.1854,184.0106,184.1466,2235.0
2021-04-19 13:10:00,189.74,190.03,189.66,189.94,21632.0,184.2437,184.5253,184.166,184.4379,21632.0
2021-04-19 13:15:00,189.95,190.07,189.85,190.0,3883.0,184.4476,184.5641,184.3505,184.4961,3883.0
2021-04-19 13:20:00,190.0,190.07,189.83,189.87,5855.0,184.4961,184.5641,184.3311,184.3699,5855.0
2021-04-19 13:25:00,189.78,189.78,189.67,189.67,1300.0,184.2825,184.2825,184.1757,184.1757,1300.0
2021-04-19 13:30:00,189.74,189.79,189.6,189.73,1200.0,184.2437,184.2922,184.1077,184.234,1200.0
2021-04-19 13:35:00,189.72,189.81,189.7,189.81,1341.0,184.2243,184.3117,184.2048,184.3117,1341.0
2021-04-19 13:40:00,189.7,189.88,189.66,189.83,3684.0,184.2048,184.3796,184.166,184.3311,3684.0
2021-04-19 13:45:00,189.81,190.0,189.78,189.86,4969.0,184.3117,184.4961,184.2825,184.3602,4969.0
2021-04-19 13:50:00,189.85,189.95,189.84,189.94,1051.0,184.3505,184.4476,184.3408,184.4379,1051.0
2021-04-19 13:55:00,189.94,189.94,189.59,189.59,2200.0,184.4379,184.4379,184.098,184.098,2200.0
2021-04-19 14:00:00,189.72,189.72,189.58,189.71,1200.0,184.2243,184.2243,184.0883,184.2145,1200.0
2021-04-19 14:05:00,189.75,189.81,189.59,189.67,1592.0,184.2534,184.3117,184.098,184.1757,1592.0
2021-04-19 14:10:00,189.8,189.87,189.69,189.82,1372.0,184.3019,184.3699,184.1951,184.3214,1372.0
2021-04-19 14:15:00,189.77,189.87,189.77,189.87,500.0,184.2728,184.3699,184.2728,184.3699,500.0
2021-04-19 14:20:00,189.92,189.92,189.74,189.74,2900.0,184.4185,184.4185,184.2437,184.2437,2900.0
2021-04-19 14:25:00,189.77,189.79,189.76,189.78,500.0,184.2728,184.2922,184.2631,184.2825,500.0
2021-04-19 14:30:00,189.83,189.87,189.58,189.58,2079.0,184.3311,184.3699,184.0883,184.0883,2079.0
2021-04-19 14:35:00,189.51,189.51,189.11,189.44,6450.0,184.0203,184.0203,183.6319,183.9524,6450.0
2021-04-19 14:40:00,189.41,189.82,189.41,189.73,1655.0,183.9232,184.3214,183.9232,184.234,1655.0
2021-04-19 14:45:00,189.7,189.76,189.53,189.76,1900.0,184.2048,184.2631,184.0398,184.2631,1900.0
2021-04-19 14:50:00,189.82,189.84,189.74,189.78,900.0,184.3214,184.3408,184.2437,184.2825,900.0
2021-04-19 14:55:00,189.78,189.83,189.63,189.63,1810.0,184.2825,184.3311,184.1369,184.1369,1810.0
2021-04-19 15:00:00,189.71,189.74,189.65,189.72,1500.0,184.2145,184.2437,184.1563,184.2243,1500.0
2021-04-19 15:05:00,189.65,189.65,189.43,189.44,600.0,184.1563,184.1563,183.9427,183.9524,600.0
2021-04-19 15:10:00,189.43,189.49,189.23,189.24,3490.0,183.9427,184.0009,183.7485,183.7582,3490.0
2021-04-19 15:15:00,189.27,189.38,189.27,189.32,1087.0,183.7873,183.8941,183.7873,183.8358,1087.0
2021-04-19 15:20:00,189.36,189.52,189.33,189.35,2495.0,183.8747,184.0301,183.8456,183.865,2495.0
2021-04-19 15:25:00,189.37,189.38,189.24,189.35,2209.0,183.8844,183.8941,183.7582,183.865,2209.0
2021-04-19 15:30:00,189.34,189.46,189.23,189.36,4300.0,183.8553,183.9718,183.7485,183.8747,4300.0
2021-04-19 15:35:00,189.42,189.67,189.41,189.55,2707.0,183.933,184.1757,183.9232,184.0592,2707.0
2021-04-19 15:40:00,189.62,189.73,189.6,189.67,2757.0,184.1272,184.234,184.1077,184.1757,2757.0
2021-04-19 15:45:00,189.75,189.76,189.52,189.56,3242.0,184.2534,184.2631,184.0301,184.0689,3242.0
2021-04-19 15:50:00,189.49,189.61,189.43,189.57,10905.0,184.0009,184.1174,183.9427,184.0786,10905.0
2021-04-19 15:55:00,189.64,189.71,189.46,189.71,26824.0,184.1466,184.2145,183.9718,184.2145,26824.0
2021-04-20 09:30:00,189.6,189.6,189.38,189.4,6993.0,184.1077,184.1077,183.8941,183.9135,6993.0
2021-04-20 09:35:00,189.89,190.5,189.4,190.45,4828.0,184.3893,184.9817,183.9135,184.9331,4828.0
2021-04-20 09:40:00,190.72,191.11,190.72,190.92,1203.0,185.1953,185.574,185.1953,185.3895,1203.0
2021-04-20 09:45:00,190.92,191.05,190.29,190.89,24149.0,185.3895,185.5157,184.7777,185.3604,24149.0
2021-04-20 09:50:00,190.86,191.55,190.85,191.24,83690.0,185.3312,186.0012,185.3215,185.7002,83690.0
2021-04-20 09:55:00,191.24,192.29,191.23,192.12,6081.0,185.7002,186.7198,185.6905,186.5547,6081.0
2021-04-20 10:00:00,192.1,192.64,192.04,192.46,5080.0,186.5353,187.0597,186.4771,186.8849,5080.0
2021-04-20 10:05:00,192.45,193.82,192.45,192.87,10712.0,186.8752,188.2055,186.8752,187.283,10712.0
2021-04-20 10:10:00,193.02,193.02,192.51,192.63,2400.0,187.4287,187.4287,186.9334,187.05,2400.0
2021-04-20 10:15:00,192.52,192.66,192.38,192.5,2205.0,186.9432,187.0791,186.8072,186.9237,2205.0
2021-04-20 10:20:00,192.47,192.49,192.18,192.31,2347.0,186.8946,186.914,186.613,186.7392,2347.0
2021-04-20 10:25:00,192.2,192.31,191.77,191.77,3364.0,186.6324,186.7392,186.2149,186.2149,3364.0
2021-04-20 10:30:00,191.56,191.97,191.46,191.97,3148.0,186.011,186.4091,185.9139,186.4091,3148.0
2021-04-20 10:35:00,191.97,191.97,191.74,191.8,2027.0,186.4091,186.4091,186.1857,186.244,2027.0
2021-04-20 10:40:00,191.65,191.74,191.53,191.65,1717.0,186.0984,186.1857,185.9818,186.0984,1717.0
2021-04-20 10:45:00,191.48,191.58,191.48,191.58,1500.0,185.9333,186.0304,185.9333,186.0304,1500.0
2021-04-20 10:50:00,191.58,191.58,191.42,191.44,5839.0,186.0304,186.0304,185.875,185.8944,5839.0
2021-04-20 10:55:00,191.45,191.75,191.44,191.71,5146.0,185.9041,186.1955,185.8944,186.1566,5146.0
2021-04-20 11:00:00,191.73,191.73,191.63,191.63,200.0,186.176,186.176,186.0789,186.0789,200.0
2021-04-20 11:05:00,191.55,191.69,191.48,191.48,3131.0,186.0012,186.1372,185.9333,185.9333,3131.0
2021-04-20 11:10:00,191.43,191.68,191.42,191.65,1642.0,185.8847,186.1275,185.875,186.0984,1642.0
2021-04-20 11:15:00,191.59,191.64,191.59,191.62,653.0,186.0401,186.0886,186.0401,186.0692,653.0
2021-04-20 11:20:00,191.76,191.76,191.44,191.52,3347.0,186.2052,186.2052,185.8944,185.9721,3347.0
2021-04-20 11:25:00,191.62,191.81,191.52,191.81,2234.0,186.0692,186.2537,185.9721,186.2537,2234.0
2021-04-20 11:30:00,191.91,192.0,191.8,191.8,2000.0,186.3508,186.4382,186.244,186.244,2000.0
2021-04-20 11:35:00,191.8,191.82,191.64,191.64,1201.0,186.244,186.2634,186.0886,186.0886,1201.0
2021-04-20 11:40:00,191.63,191.76,191.52,191.76,12345.0,186.0789,186.2052,185.9721,186.2052,12345.0
2021-04-20 11:45:00,191.75,191.99,191.61,191.62,3831.0,186.1955,186.4285,186.0595,186.0692,3831.0
2021-04-20 11:50:00,191.73,191.74,191.46,191.6,9046.0,186.176,186.1857,185.9139,186.0498,9046.0
2021-04-20 11:55:00,191.48,191.69,191.47,191.63,2400.0,185.9333,186.1372,185.9236,186.0789,2400.0
2021-04-20 12:00:00,191.63,191.63,191.5,191.5,903.0,186.0789,186.0789,185.9527,185.9527,903.0
2021-04-20 12:05:00,191.51,191.64,191.49,191.49,2318.0,185.9624,186.0886,185.943,185.943,2318.0
2021-04-20 12:10:00,191.49,191.68,191.49,191.62,4607.0,185.943,186.1275,185.943,186.0692,4607.0
2021-04-20 12:15:00,191.62,191.62,191.35,191.36,2039.0,186.0692,186.0692,185.807,185.8168,2039.0
2021-04-20 12:20:00,191.36,191.39,191.15,191.24,3184.0,185.8168,185.8459,185.6128,185.7002,3184.0
2021-04-20 12:25:00,191.37,191.8,191.31,191.73,2847.0,185.8265,186.244,185.7682,186.176,2847.0
2021-04-20 12:30:00,191.87,191.87,191.71,191.87,1146.0,186.312,186.312,186.1566,186.312,1146.0
2021-04-20 12:35:00,191.9,192.44,191.89,192.28,4270.0,186.3411,186.8655,186.3314,186.7101,4270.0
2021-04-20 12:40:00,192.22,192.23,191.72,191.91,1703.0,186.6518,186.6616,186.1663,186.3508,1703.0
2021-04-20 12:45:00,191.74,191.75,191.63,191.74,2153.0,186.1857,186.1955,186.0789,186.1857,2153.0
2021-04-20 12:50:00,191.63,191.7,191.59,191.67,500.0,186.0789,186.1469,186.0401,186.1178,500.0
2021-04-20 12:55:00,191.67,192.02,191.67,191.98,2661.0,186.1178,186.4576,186.1178,186.4188,2661.0
2021-04-20 13:00:00,191.95,191.95,191.81,191.81,560.0,186.3897,186.3897,186.2537,186.2537,560.0
2021-04-20 13:05:00,191.79,191.82,191.75,191.76,700.0,186.2343,186.2634,186.1955,186.2052,700.0
2021-04-20 13:10:00,191.75,192.1,191.61,192.1,2800.0,186.1955,186.5353,186.0595,186.5353,2800.0
2021-04-20 13:15:00,192.19,192.19,192.03,192.19,800.0,186.6227,186.6227,186.4673,186.6227,800.0
2021-04-20 13:20:00,192.05,192.08,191.77,191.84,1501.0,186.4868,186.5159,186.2149,186.2828,1501.0
2021-04-20 13:25:00,191.86,191.9,191.76,191.81,3700.0,186.3023,186.3411,186.2052,186.2537,3700.0
2021-04-20 13:30:00,191.62,191.7,191.56,191.58,3210.0,186.0692,186.1469,186.011,186.0304,3210.0
2021-04-20 13:35:00,191.73,191.9,191.72,191.9,1015.0,186.176,186.3411,186.1663,186.3411,1015.0
2021-04-20 13:40:00,191.88,191.91,191.88,191.91,800.0,186.3217,186.3508,186.3217,186.3508,800.0
2021-04-20 13:45:00,191.86,192.02,191.8,191.93,5615.0,186.3023,186.4576,186.244,186.3702,5615.0
2021-04-20 13:50:00,191.81,191.88,191.76,191.78,4372.0,186.2537,186.3217,186.2052,186.2246,4372.0
2021-04-20 13:55:00,191.72,191.76,191.53,191.53,400.0,186.1663,186.2052,185.9818,185.9818,400.0
2021-04-20 14:00:00,191.7,191.71,191.58,191.71,403.0,186.1469,186.1566,186.0304,186.1566,403.0
2021-04-20 14:05:00,191.66,191.84,191.61,191.78,3404.0,186.1081,186.2828,186.0595,186.2246,3404.0
2021-04-20 14:10:00,191.79,191.79,191.55,191.55,600.0,186.2343,186.2343,186.0012,186.0012,600.0
2021-04-20 14:15:00,191.63,191.67,191.59,191.62,1100.0,186.0789,186.1178,186.0401,186.0692,1100.0
2021-04-20 14:20:00,191.59,191.67,191.58,191.62,1193.0,186.0401,186.1178,186.0304,186.0692,1193.0
2021-04-20 14:25:00,191.63,191.67,191.54,191.66,3534.0,186.0789,186.1178,185.9915,186.1081,3534.0
2021-04-20 14:30:00,191.56,191.65,191.42,191.43,8566.0,186.011,186.0984,185.875,185.8847,8566.0
2021-04-20 14:35:00,191.38,191.44,191.29,191.36,3151.0,185.8362,185.8944,185.7488,185.8168,3151.0
2021-04-20 14:40:00,191.38,191.48,191.37,191.48,400.0,185.8362,185.9333,185.8265,185.9333,400.0
2021-04-20 14:45:00,191.47,191.55,191.46,191.54,2605.0,185.9236,186.0012,185.9139,185.9915,2605.0
2021-04-20 14:50:00,191.53,191.54,191.39,191.44,4905.0,185.9818,185.9915,185.8459,185.8944,4905.0
2021-04-20 14:55:00,191.38,191.42,191.18,191.36,2576.0,185.8362,185.875,185.642,185.8168,2576.0
2021-04-20 15:00:00,191.34,191.88,191.32,191.88,8905.0,185.7973,186.3217,185.7779,186.3217,8905.0
2021-04-20 15:05:00,191.82,192.06,191.71,191.92,7123.0,186.2634,186.4965,186.1566,186.3605,7123.0
2021-04-20 15:10:00,191.83,191.83,191.78,191.78,300.0,186.2731,186.2731,186.2246,186.2246,300.0
2021-04-20 15:15:00,191.81,191.91,191.78,191.83,1920.0,186.2537,186.3508,186.2246,186.2731,1920.0
2021-04-20 15:20:00,191.86,191.96,191.86,191.93,2710.0,186.3023,186.3994,186.3023,186.3702,2710.0
2021-04-20 15:25:00,191.88,191.91,191.8,191.8,1500.0,186.3217,186.3508,186.244,186.244,1500.0
2021-04-20 15:30:00,191.81,192.21,191.81,192.21,6349.0,186.2537,186.6421,186.2537,186.6421,6349.0
2021-04-20 15:35:00,192.22,192.27,191.98,192.11,5732.0,186.6518,186.7004,186.4188,186.545,5732.0
2021-04-20 15:40:00,192.17,192.38,192.17,192.28,3331.0,186.6033,186.8072,186.6033,186.7101,3331.0
2021-04-20 15:45:00,192.27,192.35,191.97,191.97,11751.0,186.7004,186.7781,186.4091,186.4091,11751.0
2021-04-20 15:50:00,191.89,192.17,191.81,192.15,19162.0,186.3314,186.6033,186.2537,186.5839,19162.0
2021-04-20 15:55:00,192.12,192.38,192.04,192.2,27693.0,186.5547,186.8072,186.4771,186.6324,27693.0
2021-04-21 09:30:00,192.21,193.04,191.7,192.53,8554.0,186.6421,187.4481,186.1469,186.9529,8554.0
2021-04-21 09:35:00,192.25,192.82,192.15,192.5,1843.0,186.681,187.2345,186.5839,186.9237,1843.0
2021-04-21 09:40:00,192.56,193.18,192.55,192.72,48202.0,186.982,187.584,186.9723,187.1374,48202.0
2021-04-21 09:45:00,192.81,193.08,192.6,192.76,10756.0,187.2247,187.4869,187.0208,187.1762,10756.0
2021-04-21 09:50:00,192.86,193.35,192.84,193.22,3673.0,187.2733,187.7491,187.2539,187.6229,3673.0
2021-04-21 09:55:00,193.66,194.44,193.5,194.23,2443.0,188.0501,188.8075,187.8948,188.6036,2443.0
2021-04-21 10:00:00,194.29,194.39,193.82,193.82,2710.0,188.6619,188.759,188.2055,188.2055,2710.0
2021-04-21 10:05:00,193.62,193.71,193.62,193.71,400.0,188.0113,188.0987,188.0113,188.0987,400.0
2021-04-21 10:10:00,193.7,193.7,193.15,193.2,5862.0,188.089,188.089,187.5549,187.6035,5862.0
2021-04-21 10:15:00,193.2,193.39,193.13,193.28,4700.0,187.6035,187.7879,187.5355,187.6811,4700.0
2021-04-21 10:20:00,193.16,193.17,192.97,193.02,1589.0,187.5646,187.5743,187.3801,187.4287,1589.0
2021-04-21 10:25:00,193.02,193.16,192.92,193.0,10723.0,187.4287,187.5646,187.3316,187.4092,10723.0
2021-04-21 10:30:00,193.12,193.46,193.07,193.07,11194.0,187.5258,187.8559,187.4772,187.4772,11194.0
2021-04-21 10:35:00,193.07,193.18,192.95,192.95,2105.0,187.4772,187.584,187.3607,187.3607,2105.0
2021-04-21 10:40:00,192.83,192.95,192.71,192.78,2154.0,187.2442,187.3607,187.1276,187.1956,2154.0
2021-04-21 10:45:00,192.56,192.73,192.49,192.69,4089.0,186.982,187.1471,186.914,187.1082,4089.0
2021-04-21 10:50:00,192.83,192.89,192.59,192.59,2316.0,187.2442,187.3024,187.0111,187.0111,2316.0
2021-04-21 10:55:00,192.55,192.58,192.41,192.58,1703.0,186.9723,187.0014,186.8363,187.0014,1703.0
2021-04-21 11:00:00,192.69,193.01,192.69,193.0,900.0,187.1082,187.419,187.1082,187.4092,900.0
2021-04-21 11:05:00,192.98,193.1,192.65,192.93,7387.0,187.3898,187.5063,187.0694,187.3413,7387.0
2021-04-21 11:10:00,192.86,192.93,192.79,192.86,2023.0,187.2733,187.3413,187.2053,187.2733,2023.0
2021-04-21 11:15:00,192.86,192.86,192.47,192.55,2940.0,187.2733,187.2733,186.8946,186.9723,2940.0
2021-04-21 11:20:00,192.4,192.62,192.38,192.6,4712.0,186.8266,187.0403,186.8072,187.0208,4712.0
2021-04-21 11:25:00,192.69,193.0,192.68,192.81,29794.0,187.1082,187.4092,187.0985,187.2247,29794.0
2021-04-21 11:30:00,192.8,193.01,192.6,192.7,46258.0,187.215,187.419,187.0208,187.1179,46258.0
2021-04-21 11:35:00,192.73,192.96,192.69,192.76,8102.0,187.1471,187.3704,187.1082,187.1762,8102.0
2021-04-21 11:40:00,192.75,192.96,192.55,192.92,11954.0,187.1665,187.3704,186.9723,187.3316,11954.0
2021-04-21 11:45:00,192.91,192.97,192.76,192.84,9647.0,187.3219,187.3801,187.1762,187.2539,9647.0
2021-04-21 11:50:00,192.84,192.92,192.67,192.69,2950.0,187.2539,187.3316,187.0888,187.1082,2950.0
2021-04-21 11:55:00,192.71,192.92,192.67,192.92,4135.0,187.1276,187.3316,187.0888,187.3316,4135.0
2021-04-21 12:00:00,192.9,192.98,192.83,192.93,4309.0,187.3121,187.3898,187.2442,187.3413,4309.0
2021-04-21 12:05:00,192.9,192.91,192.82,192.87,1585.0,187.3121,187.3219,187.2345,187.283,1585.0
2021-04-21 12:10:00,192.93,192.94,192.86,192.94,1515.0,187.3413,187.351,187.2733,187.351,1515.0
2021-04-21 12:15:00,192.98,193.05,192.85,192.91,2051.0,187.3898,187.4578,187.2636,187.3219,2051.0
2021-04-21 12:20:00,192.91,193.07,192.91,193.05,2575.0,187.3219,187.4772,187.3219,187.4578,2575.0
2021-04-21 12:25:00,193.09,193.38,193.06,193.14,2500.0,187.4966,187.7782,187.4675,187.5452,2500.0
2021-04-21 12:30:00,193.15,193.2,193.11,193.2,800.0,187.5549,187.6035,187.5161,187.6035,800.0
2021-04-21 12:35:00,193.34,193.34,193.04,193.04,974.0,187.7394,187.7394,187.4481,187.4481,974.0
2021-04-21 12:40:00,193.01,193.34,192.98,193.24,3918.0,187.419,187.7394,187.3898,187.6423,3918.0
2021-04-21 12:45:00,193.17,193.2,193.01,193.18,1531.0,187.5743,187.6035,187.419,187.584,1531.0
2021-04-21 12:50:00,193.28,193.39,193.25,193.38,1304.0,187.6811,187.7879,187.652,187.7782,1304.0
2021-04-21 12:55:00,193.45,193.49,193.37,193.37,600.0,187.8462,187.8851,187.7685,187.7685,600.0
2021-04-21 13:00:00,193.37,193.55,193.37,193.55,789.0,187.7685,187.9433,187.7685,187.9433,789.0
2021-04-21 13:05:00,193.54,193.54,193.39,193.49,1100.0,187.9336,187.9336,187.7879,187.8851,1100.0
2021-04-21 13:10:00,193.45,193.49,193.39,193.41,1778.0,187.8462,187.8851,187.7879,187.8074,1778.0
2021-04-21 13:15:00,193.41,193.41,193.14,193.14,900.0,187.8074,187.8074,187.5452,187.5452,900.0
2021-04-21 13:20:00,193.21,193.21,193.12,193.19,812.0,187.6132,187.6132,187.5258,187.5937,812.0
2021-04-21 13:25:00,193.17,193.17,192.88,192.88,5757.0,187.5743,187.5743,187.2927,187.2927,5757.0
2021-04-21 13:30:00,192.9,193.34,192.89,193.27,3987.0,187.3121,187.7394,187.3024,187.6714,3987.0
2021-04-21 13:35:00,193.24,193.26,193.11,193.18,4603.0,187.6423,187.6617,187.5161,187.584,4603.0
2021-04-21 13:40:00,193.2,193.2,193.0,193.0,1300.0,187.6035,187.6035,187.4092,187.4092,1300.0
2021-04-21 13:45:00,192.96,193.05,192.92,193.02,3499.0,187.3704,187.4578,187.3316,187.4287,3499.0
2021-04-21 13:50:00,193.07,193.19,193.07,193.16,2687.0,187.4772,187.5937,187.4772,187.5646,2687.0
2021-04-21 13:55:00,193.18,193.18,192.89,192.91,1803.0,187.584,187.584,187.3024,187.3219,1803.0
2021-04-21 14:00:00,192.91,193.37,192.9,193.25,3875.0,187.3219,187.7685,187.3121,187.652,3875.0
2021-04-21 14:05:00,193.16,193.69,193.16,193.66,8608.0,187.5646,188.0793,187.5646,188.0501,8608.0
2021-04-21 14:10:00,193.78,193.91,193.63,193.84,5417.0,188.1667,188.2929,188.021,188.2249,5417.0
2021-04-21 14:15:00,193.91,194.0,193.51,193.77,39015.0,188.2929,188.3803,187.9045,188.1569,39015.0
2021-04-21 14:20:00,193.62,193.93,193.55,193.87,11691.0,188.0113,188.3123,187.9433,188.254,11691.0
2021-04-21 14:25:00,193.8,193.81,193.6,193.6,3824.0,188.1861,188.1958,187.9919,187.9919,3824.0
2021-04-21 14:30:00,193.65,193.72,193.56,193.65,3882.0,188.0404,188.1084,187.953,188.0404,3882.0
2021-04-21 14:35:00,193.68,193.68,193.42,193.43,3507.0,188.0695,188.0695,187.8171,187.8268,3507.0
2021-04-21 14:40:00,193.43,193.71,193.43,193.64,4504.0,187.8268,188.0987,187.8268,188.0307,4504.0
2021-04-21 14:45:00,193.68,193.68,193.13,193.18,6473.0,188.0695,188.0695,187.5355,187.584,6473.0
2021-04-21 14:50:00,193.18,193.39,193.17,193.39,3425.0,187.584,187.7879,187.5743,187.7879,3425.0
2021-04-21 14:55:00,193.38,193.38,193.2,193.34,3524.0,187.7782,187.7782,187.6035,187.7394,3524.0
2021-04-21 15:00:00,193.42,193.48,193.12,193.18,5064.0,187.8171,187.8753,187.5258,187.584,5064.0
2021-04-21 15:05:00,193.16,193.35,193.15,193.31,5187.0,187.5646,187.7491,187.5549,187.7103,5187.0
2021-04-21 15:10:00,193.31,193.4,193.3,193.37,2200.0,187.7103,187.7977,187.7006,187.7685,2200.0
2021-04-21 15:15:00,193.32,193.32,193.13,193.14,5900.0,187.72,187.72,187.5355,187.5452,5900.0
2021-04-21 15:20:00,193.19,193.52,193.16,193.42,6081.0,187.5937,187.9142,187.5646,187.8171,6081.0
2021-04-21 15:25:00,193.43,193.44,193.15,193.16,6371.0,187.8268,187.8365,187.5549,187.5646,6371.0
2021-04-21 15:30:00,193.12,193.5,193.12,193.26,15808.0,187.5258,187.8948,187.5258,187.6617,15808.0
2021-04-21 15:35:00,193.26,193.49,193.19,193.25,42877.0,187.6617,187.8851,187.5937,187.652,42877.0
2021-04-21 15:40:00,193.23,193.3,192.97,193.19,23992.0,187.6326,187.7006,187.3801,187.5937,23992.0
2021-04-21 15:45:00,193.2,193.2,192.9,192.91,29145.0,187.6035,187.6035,187.3121,187.3219,29145.0
2021-04-21 15:50:00,192.86,192.96,192.64,192.82,25499.0,187.2733,187.3704,187.0597,187.2345,25499.0
2021-04-21 15:55:00,192.81,192.97,192.53,192.65,48762.0,187.2247,187.3801,186.9529,187.0694,48762.0
2021-04-22 09:30:00,217.9,217.9,212.69,215.11,173961.0,211.588,211.588,206.5289,208.8788,173961.0
2021-04-22 09:35:00,215.11,221.59,215.11,219.84,157083.0,208.8788,215.1711,208.8788,213.4718,157083.0
2021-04-22 09:40:00,219.84,221.32,219.01,219.61,104468.0,213.4718,214.9089,212.6658,213.2484,104468.0
2021-04-22 09:45:00,219.84,222.46,219.55,221.76,72394.0,213.4718,216.0159,213.1902,215.3361,72394.0
2021-04-22 09:50:00,221.76,224.47,221.32,224.47,93290.0,215.3361,217.9676,214.9089,217.9676,93290.0
2021-04-22 09:55:00,224.14,225.98,222.75,222.75,66493.0,217.6472,219.4339,216.2975,216.2975,66493.0
2021-04-22 10:00:00,223.13,224.87,222.12,224.49,133103.0,216.6665,218.356,215.6857,217.9871,133103.0
2021-04-22 10:05:00,224.48,225.85,224.24,225.22,67168.0,217.9773,219.3077,217.7443,218.6959,67168.0
2021-04-22 10:10:00,225.22,225.22,223.34,223.46,42771.0,218.6959,218.6959,216.8704,216.9869,42771.0
2021-04-22 10:15:00,223.46,224.96,223.45,224.16,59517.0,216.9869,218.4434,216.9772,217.6666,59517.0
2021-04-22 10:20:00,224.03,224.68,223.76,223.78,28156.0,217.5404,218.1716,217.2782,217.2976,28156.0
2021-04-22 10:25:00,223.78,224.42,223.16,223.62,48464.0,217.2976,217.9191,216.6956,217.1423,48464.0
2021-04-22 10:30:00,223.35,223.86,223.22,223.42,21452.0,216.8801,217.3753,216.7538,216.9481,21452.0
2021-04-22 10:35:00,223.55,223.64,222.16,222.28,27929.0,217.0743,217.1617,215.7245,215.8411,27929.0
2021-04-22 10:40:00,222.29,222.67,221.54,222.52,39503.0,215.8508,216.2198,215.1225,216.0741,39503.0
2021-04-22 10:45:00,222.35,222.62,220.61,220.74,53961.0,215.909,216.1712,214.2194,214.3457,53961.0
2021-04-22 10:50:00,220.72,221.95,219.54,220.98,74987.0,214.3263,215.5206,213.1804,214.5787,74987.0
2021-04-22 10:55:00,220.81,221.45,220.81,221.05,19458.0,214.4137,215.0351,214.4137,214.6467,19458.0
2021-04-22 11:00:00,221.03,221.62,220.9,221.61,28564.0,214.6273,215.2002,214.501,215.1905,28564.0
2021-04-22 11:05:00,221.53,222.09,221.06,221.28,28389.0,215.1128,215.6566,214.6564,214.87,28389.0
2021-04-22 11:10:00,221.28,222.21,221.24,221.58,30451.0,214.87,215.7731,214.8312,215.1614,30451.0
2021-04-22 11:15:00,221.58,222.16,221.44,221.8,15824.0,215.1614,215.7245,215.0254,215.375,15824.0
2021-04-22 11:20:00,221.8,222.48,221.61,222.09,25300.0,215.375,216.0353,215.1905,215.6566,25300.0
2021-04-22 11:25:00,222.21,222.22,221.44,221.56,6336.0,215.7731,215.7828,215.0254,215.1419,6336.0
2021-04-22 11:30:00,221.39,222.5,221.25,222.42,19969.0,214.9769,216.0547,214.8409,215.977,19969.0
2021-04-22 11:35:00,222.38,223.54,222.38,223.42,27487.0,215.9382,217.0646,215.9382,216.9481,27487.0
2021-04-22 11:40:00,223.18,223.67,222.83,223.6,13607.0,216.715,217.1908,216.3751,217.1228,13607.0
2021-04-22 11:45:00,223.5,224.49,223.45,224.35,26345.0,217.0257,217.9871,216.9772,217.8511,26345.0
2021-04-22 11:50:00,224.2,225.0,224.2,224.67,16771.0,217.7055,218.4823,217.7055,218.1618,16771.0
2021-04-22 11:55:00,224.67,224.77,224.15,224.28,8894.0,218.1618,218.2589,217.6569,217.7831,8894.0
2021-04-22 12:00:00,224.14,225.07,223.85,225.07,17962.0,217.6472,218.5503,217.3656,218.5503,17962.0
2021-04-22 12:05:00,225.02,225.34,224.53,224.99,22147.0,218.5017,218.8124,218.0259,218.4726,22147.0
2021-04-22 12:10:00,224.93,225.28,224.69,224.74,8980.0,218.4143,218.7542,218.1813,218.2298,8980.0
2021-04-22 12:15:00,224.85,225.61,224.83,225.4,16656.0,218.3366,219.0746,218.3172,218.8707,16656.0
2021-04-22 12:20:00,225.29,225.49,224.8,225.39,17227.0,218.7639,218.9581,218.2881,218.861,17227.0
2021-04-22 12:25:00,225.29,226.66,225.27,226.49,25076.0,218.7639,220.0942,218.7445,219.9291,25076.0
2021-04-22 12:30:00,226.59,226.93,225.48,225.69,16506.0,220.0262,220.3564,218.9484,219.1523,16506.0
2021-04-22 12:35:00,225.44,225.69,224.72,225.09,17945.0,218.9095,219.1523,218.2104,218.5697,17945.0
2021-04-22 12:40:00,224.97,225.04,224.72,224.76,5848.0,218.4532,218.5211,218.2104,218.2492,5848.0
2021-04-22 12:45:00,224.75,225.21,224.4,225.17,8220.0,218.2395,218.6862,217.8997,218.6474,8220.0
2021-04-22 12:50:00,225.15,225.49,224.75,225.49,7439.0,218.6279,218.9581,218.2395,218.9581,7439.0
2021-04-22 12:55:00,225.43,226.01,225.28,225.78,11711.0,218.8998,219.463,218.7542,219.2397,11711.0
2021-04-22 13:00:00,225.67,226.41,225.44,226.39,13734.0,219.1329,219.8514,218.9095,219.832,13734.0
2021-04-22 13:05:00,226.15,226.7,225.68,226.03,17217.0,219.599,220.133,219.1426,219.4824,17217.0
2021-04-22 13:10:00,226.14,226.25,224.76,225.03,25240.0,219.5893,219.6961,218.2492,218.5114,25240.0
2021-04-22 13:15:00,224.97,225.29,224.42,224.63,51103.0,218.4532,218.7639,217.9191,218.123,51103.0
2021-04-22 13:20:00,224.42,225.0,224.05,224.25,23752.0,217.9191,218.4823,217.5598,217.754,23752.0
2021-04-22 13:25:00,224.28,224.37,223.64,224.15,18474.0,217.7831,217.8705,217.1617,217.6569,18474.0
2021-04-22 13:30:00,224.15,224.2,223.75,223.99,9268.0,217.6569,217.7055,217.2685,217.5015,9268.0
2021-04-22 13:35:00,224.09,224.25,223.61,223.65,18093.0,217.5986,217.754,217.1325,217.1714,18093.0
2021-04-22 13:40:00,223.5,223.91,222.97,222.98,17311.0,217.0257,217.4239,216.5111,216.5208,17311.0
2021-04-22 13:45:00,222.96,223.23,222.51,222.64,35828.0,216.5014,216.7636,216.0644,216.1906,35828.0
2021-04-22 13:50:00,222.64,222.87,221.75,222.01,36600.0,216.1906,216.414,215.3264,215.5789,36600.0
2021-04-22 13:55:00,221.92,222.18,221.43,221.5,25964.0,215.4915,215.744,215.0157,215.0837,25964.0
2021-04-22 14:00:00,221.43,222.31,221.03,222.29,28112.0,215.0157,215.8702,214.6273,215.8508,28112.0
2021-04-22 14:05:00,222.32,222.87,222.07,222.84,12764.0,215.8799,216.414,215.6372,216.3849,12764.0
2021-04-22 14:10:00,222.78,223.71,222.55,223.71,18109.0,216.3266,217.2296,216.1033,217.2296,18109.0
2021-04-22 14:15:00,223.55,223.56,222.56,223.23,8703.0,217.0743,217.084,216.113,216.7636,8703.0
2021-04-22 14:20:00,223.25,223.72,222.72,223.27,12875.0,216.783,217.2394,216.2683,216.8024,12875.0
2021-04-22 14:25:00,223.19,223.55,222.89,223.55,8422.0,216.7247,217.0743,216.4334,217.0743,8422.0
2021-04-22 14:30:00,223.33,223.95,223.25,223.58,14383.0,216.8607,217.4627,216.783,217.1034,14383.0
2021-04-22 14:35:00,223.6,224.4,223.45,223.76,8390.0,217.1228,217.8997,216.9772,217.2782,8390.0
2021-04-22 14:40:00,223.77,223.77,222.89,223.3,9492.0,217.2879,217.2879,216.4334,216.8315,9492.0
2021-04-22 14:45:00,223.15,223.38,223.0,223.01,7826.0,216.6859,216.9092,216.5402,216.5499,7826.0
2021-04-22 14:50:00,222.95,223.57,222.8,223.27,16464.0,216.4917,217.0937,216.346,216.8024,16464.0
2021-04-22 14:55:00,223.32,223.32,222.44,222.56,12643.0,216.8509,216.8509,215.9964,216.113,12643.0
2021-04-22 15:00:00,222.61,223.39,222.48,223.35,16250.0,216.1615,216.9189,216.0353,216.8801,16250.0
2021-04-22 15:05:00,223.39,223.51,222.83,222.94,13738.0,216.9189,217.0354,216.3751,216.482,13738.0
2021-04-22 15:10:00,222.99,223.0,222.47,222.47,13031.0,216.5305,216.5402,216.0256,216.0256,13031.0
2021-04-22 15:15:00,222.43,222.77,222.07,222.77,21141.0,215.9867,216.3169,215.6372,216.3169,21141.0
2021-04-22 15:20:00,222.83,223.22,222.42,223.14,23938.0,216.3751,216.7538,215.977,216.6762,23938.0
2021-04-22 15:25:00,223.19,223.49,223.02,223.04,15280.0,216.7247,217.016,216.5596,216.5791,15280.0
2021-04-22 15:30:00,223.15,223.17,221.76,221.88,18461.0,216.6859,216.7053,215.3361,215.4527,18461.0
2021-04-22 15:35:00,221.98,221.98,220.57,221.15,18937.0,215.5498,215.5498,214.1806,214.7438,18937.0
2021-04-22 15:40:00,221.11,221.32,220.21,220.32,24779.0,214.705,214.9089,213.831,213.9378,24779.0
2021-04-22 15:45:00,220.63,221.59,220.62,221.36,25677.0,214.2389,215.1711,214.2292,214.9477,25677.0
2021-04-22 15:50:00,221.27,221.65,221.21,221.26,46069.0,214.8603,215.2293,214.8021,214.8506,46069.0
2021-04-22 15:55:00,221.33,222.12,221.19,221.48,92199.0,214.9186,215.6857,214.7826,215.0642,92199.0
2021-04-23 09:30:00,222.47,223.03,221.57,221.57,27634.0,216.0256,216.5693,215.1516,215.1516,27634.0
2021-04-23 09:35:00,221.87,223.73,221.16,223.49,10755.0,215.443,217.2491,214.7535,217.016,10755.0
2021-04-23 09:40:00,223.39,223.86,222.87,223.46,11437.0,216.9189,217.3753,216.414,216.9869,11437.0
2021-04-23 09:45:00,223.65,224.21,221.9,221.9,14106.0,217.1714,217.7152,215.4721,215.4721,14106.0
2021-04-23 09:50:00,222.03,222.57,221.31,222.19,21192.0,215.5983,216.1227,214.8992,215.7537,21192.0
2021-04-23 09:55:00,222.2,223.17,222.2,222.59,8014.0,215.7634,216.7053,215.7634,216.1421,8014.0
2021-04-23 10:00:00,222.69,224.07,222.69,223.96,8522.0,216.2392,217.5792,216.2392,217.4724,8522.0
2021-04-23 10:05:00,223.81,224.8,223.51,224.28,19426.0,217.3268,218.2881,217.0354,217.7831,19426.0
2021-04-23 10:10:00,224.23,224.69,224.23,224.48,3852.0,217.7346,218.1813,217.7346,217.9773,3852.0
2021-04-23 10:15:00,224.47,224.77,224.24,224.59,15757.0,217.9676,218.2589,217.7443,218.0842,15757.0
2021-04-23 10:20:00,224.58,224.94,224.15,224.94,13768.0,218.0744,218.424,217.6569,218.424,13768.0
2021-04-23 10:25:00,224.94,225.34,224.7,225.18,11676.0,218.424,218.8124,218.191,218.6571,11676.0
2021-04-23 10:30:00,225.19,225.44,225.0,225.43,15018.0,218.6668,218.9095,218.4823,218.8998,15018.0
2021-04-23 10:35:00,225.48,225.71,225.16,225.68,7321.0,218.9484,219.1717,218.6376,219.1426,7321.0
2021-04-23 10:40:00,225.55,225.68,225.3,225.63,6980.0,219.0163,219.1426,218.7736,219.094,6980.0
2021-04-23 10:45:00,225.59,226.37,225.47,226.22,9451.0,219.0552,219.8126,218.9387,219.6669,9451.0
2021-04-23 10:50:00,226.22,226.22,225.97,226.0,11806.0,219.6669,219.6669,219.4242,219.4533,11806.0
2021-04-23 10:55:00,226.0,226.5,225.97,226.5,7580.0,219.4533,219.9388,219.4242,219.9388,7580.0
2021-04-23 11:00:00,226.5,226.53,226.03,226.53,8680.0,219.9388,219.968,219.4824,219.968,8680.0
2021-04-23 11:05:00,226.42,227.19,226.41,227.12,9069.0,219.8611,220.6088,219.8514,220.5409,9069.0
2021-04-23 11:10:00,226.96,227.52,226.68,227.51,9623.0,220.3855,220.9293,220.1136,220.9196,9623.0
2021-04-23 11:15:00,227.51,227.83,226.82,227.24,9390.0,220.9196,221.2303,220.2496,220.6574,9390.0
2021-04-23 11:20:00,227.15,227.27,227.1,227.12,8554.0,220.57,220.6865,220.5214,220.5409,8554.0
2021-04-23 11:25:00,227.12,227.38,227.1,227.38,6373.0,220.5409,220.7933,220.5214,220.7933,6373.0
2021-04-23 11:30:00,227.41,227.7,227.41,227.65,7049.0,220.8225,221.1041,220.8225,221.0555,7049.0
2021-04-23 11:35:00,227.62,227.69,227.43,227.59,6803.0,221.0264,221.0944,220.8419,220.9973,6803.0
2021-04-23 11:40:00,227.58,227.88,227.5,227.69,5066.0,220.9875,221.2789,220.9099,221.0944,5066.0
2021-04-23 11:45:00,227.63,227.79,227.52,227.78,9032.0,221.0361,221.1915,220.9293,221.1818,9032.0
2021-04-23 11:50:00,227.86,228.57,227.78,228.42,8921.0,221.2594,221.9489,221.1818,221.8032,8921.0
2021-04-23 11:55:00,228.36,228.51,228.22,228.51,8683.0,221.745,221.8906,221.609,221.8906,8683.0
2021-04-23 12:00:00,228.61,228.61,228.3,228.44,3000.0,221.9877,221.9877,221.6867,221.8226,3000.0
2021-04-23 12:05:00,228.39,228.44,227.65,227.72,22466.0,221.7741,221.8226,221.0555,221.1235,22466.0
2021-04-23 12:10:00,227.71,228.62,227.64,228.62,8745.0,221.1138,221.9974,221.0458,221.9974,8745.0
2021-04-23 12:15:00,228.6,228.88,228.53,228.74,6627.0,221.978,222.2499,221.91,222.1139,6627.0
2021-04-23 12:20:00,228.74,229.16,228.67,229.07,11706.0,222.1139,222.5218,222.046,222.4344,11706.0
2021-04-23 12:25:00,229.02,229.48,229.02,229.42,10943.0,222.3858,222.8325,222.3858,222.7742,10943.0
2021-04-23 12:30:00,229.39,229.89,229.34,229.75,31095.0,222.7451,223.2306,222.6966,223.0947,31095.0
2021-04-23 12:35:00,229.72,230.49,229.71,230.38,20079.0,223.0656,223.8132,223.0558,223.7064,20079.0
2021-04-23 12:40:00,230.36,230.36,230.0,230.0,31295.0,223.687,223.687,223.3374,223.3374,31295.0
2021-04-23 12:45:00,230.0,230.6,230.0,230.5,14445.0,223.3374,223.9201,223.3374,223.823,14445.0
2021-04-23 12:50:00,230.41,230.6,230.27,230.43,12748.0,223.7356,223.9201,223.5996,223.755,12748.0
2021-04-23 12:55:00,230.4,231.16,230.39,230.87,18288.0,223.7259,224.4638,223.7161,224.1822,18288.0
2021-04-23 13:00:00,230.81,230.81,230.13,230.13,8024.0,224.124,224.124,223.4637,223.4637,8024.0
2021-04-23 13:05:00,230.18,230.3,229.99,230.22,12965.0,223.5122,223.6288,223.3277,223.5511,12965.0
2021-04-23 13:10:00,230.24,230.45,230.0,230.23,13381.0,223.5705,223.7744,223.3374,223.5608,13381.0
2021-04-23 13:15:00,230.2,230.29,230.06,230.28,6667.0,223.5316,223.619,223.3957,223.6093,6667.0
2021-04-23 13:20:00,230.23,230.23,229.59,229.61,16913.0,223.5608,223.5608,222.9393,222.9587,16913.0
2021-04-23 13:25:00,229.55,230.01,229.5,230.01,10680.0,222.9005,223.3472,222.8519,223.3472,10680.0
2021-04-23 13:30:00,229.9,230.03,228.92,228.92,8030.0,223.2403,223.3666,222.2887,222.2887,8030.0
2021-04-23 13:35:00,228.79,229.5,228.7,229.25,10612.0,222.1625,222.8519,222.0751,222.6092,10612.0
2021-04-23 13:40:00,229.26,229.59,229.26,229.48,3150.0,222.6189,222.9393,222.6189,222.8325,3150.0
2021-04-23 13:45:00,229.38,229.38,228.3,228.38,5120.0,222.7354,222.7354,221.6867,221.7644,5120.0
2021-04-23 13:50:00,228.46,228.46,227.86,228.08,7229.0,221.8421,221.8421,221.2594,221.4731,7229.0
2021-04-23 13:55:00,228.01,228.19,227.63,227.72,4827.0,221.4051,221.5799,221.0361,221.1235,4827.0
2021-04-23 14:00:00,227.71,227.91,227.71,227.84,6846.0,221.1138,221.308,221.1138,221.24,6846.0
2021-04-23 14:05:00,227.84,227.85,227.8,227.85,4400.0,221.24,221.2497,221.2012,221.2497,4400.0
2021-04-23 14:10:00,227.8,228.95,227.63,228.77,12802.0,221.2012,222.3179,221.0361,222.1431,12802.0
2021-04-23 14:15:00,228.8,229.19,228.75,228.86,5467.0,222.1722,222.5509,222.1237,222.2305,5467.0
2021-04-23 14:20:00,228.92,229.83,228.91,229.77,14466.0,222.2887,223.1724,222.279,223.1141,14466.0
2021-04-23 14:25:00,229.77,230.45,229.76,230.12,13031.0,223.1141,223.7744,223.1044,223.454,13031.0
2021-04-23 14:30:00,230.12,230.38,229.97,230.28,11088.0,223.454,223.7064,223.3083,223.6093,11088.0
2021-04-23 14:35:00,230.28,230.45,229.96,230.0,8755.0,223.6093,223.7744,223.2986,223.3374,8755.0
2021-04-23 14:40:00,230.0,230.53,229.92,230.49,12482.0,223.3374,223.8521,223.2598,223.8132,12482.0
2021-04-23 14:45:00,230.51,230.67,229.83,230.42,14718.0,223.8327,223.988,223.1724,223.7453,14718.0
2021-04-23 14:50:00,230.41,230.41,229.96,229.97,9072.0,223.7356,223.7356,223.2986,223.3083,9072.0
2021-04-23 14:55:00,229.96,230.22,229.94,229.96,7671.0,223.2986,223.5511,223.2792,223.2986,7671.0
2021-04-23 15:00:00,230.13,230.13,229.4,229.4,10517.0,223.4637,223.4637,222.7548,222.7548,10517.0
2021-04-23 15:05:00,229.46,229.52,229.24,229.28,5314.0,222.8131,222.8713,222.5995,222.6383,5314.0
2021-04-23 15:10:00,229.14,229.14,228.35,228.43,14424.0,222.5024,222.5024,221.7352,221.8129,14424.0
2021-04-23 15:15:00,228.36,228.38,227.52,227.62,12070.0,221.745,221.7644,220.9293,221.0264,12070.0
2021-04-23 15:20:00,227.62,228.23,227.62,228.08,10972.0,221.0264,221.6187,221.0264,221.4731,10972.0
2021-04-23 15:25:00,227.97,228.61,227.97,228.48,22279.0,221.3662,221.9877,221.3662,221.8615,22279.0
2021-04-23 15:30:00,228.65,229.38,228.57,229.34,19252.0,222.0265,222.7354,221.9489,222.6966,19252.0
2021-04-23 15:35:00,229.45,229.69,228.91,229.38,17338.0,222.8034,223.0364,222.279,222.7354,17338.0
2021-04-23 15:40:00,229.43,230.27,229.36,230.24,20663.0,222.784,223.5996,222.716,223.5705,20663.0
2021-04-23 15:45:00,230.16,230.87,229.82,230.62,31291.0,223.4928,224.1822,223.1627,223.9395,31291.0
2021-04-23 15:50:00,230.81,230.81,229.81,229.81,59344.0,224.124,224.124,223.1529,223.1529,59344.0
2021-04-23 15:55:00,229.89,230.56,229.53,229.72,121291.0,223.2306,223.8812,222.8811,223.0656,121291.0
2021-04-26 09:30:00,230.17,230.47,228.57,228.82,13108.0,223.5025,223.7938,221.9489,222.1916,13108.0
2021-04-26 09:35:00,228.97,230.16,228.58,229.97,4948.0,222.3373,223.4928,221.9586,223.3083,4948.0
2021-04-26 09:40:00,229.97,231.5,229.8,230.95,15114.0,223.3083,224.794,223.1432,224.2599,15114.0
2021-04-26 09:45:00,231.06,231.71,231.06,231.71,1750.0,224.3667,224.9979,224.3667,224.9979,1750.0
2021-04-26 09:50:00,231.64,231.64,230.0,230.0,2820.0,224.9299,224.9299,223.3374,223.3374,2820.0
2021-04-26 09:55:00,230.28,230.28,229.4,229.58,3898.0,223.6093,223.6093,222.7548,222.9296,3898.0
2021-04-26 10:00:00,229.59,229.74,228.82,228.88,5220.0,222.9393,223.085,222.1916,222.2499,5220.0
2021-04-26 10:05:00,228.92,229.86,228.91,229.77,6961.0,222.2887,223.2015,222.279,223.1141,6961.0
2021-04-26 10:10:00,229.8,229.97,229.03,229.2,5411.0,223.1432,223.3083,222.3955,222.5606,5411.0
2021-04-26 10:15:00,229.06,229.06,228.63,228.63,5300.0,222.4247,222.4247,222.0071,222.0071,5300.0
2021-04-26 10:20:00,228.64,229.2,228.23,228.86,6644.0,222.0168,222.5606,221.6187,222.2305,6644.0
2021-04-26 10:25:00,228.89,228.89,228.48,228.59,1400.0,222.2596,222.2596,221.8615,221.9683,1400.0
2021-04-26 10:30:00,228.5,228.99,228.42,228.85,3072.0,221.8809,222.3567,221.8032,222.2208,3072.0
2021-04-26 10:35:00,228.84,229.01,228.46,229.01,5522.0,222.211,222.3761,221.8421,222.3761,5522.0
2021-04-26 10:40:00,228.95,229.05,228.46,228.46,2200.0,222.3179,222.415,221.8421,221.8421,2200.0
2021-04-26 10:45:00,228.46,228.94,228.3,228.94,4154.0,221.8421,222.3081,221.6867,222.3081,4154.0
2021-04-26 10:50:00,228.75,228.98,228.35,228.85,6441.0,222.1237,222.347,221.7352,222.2208,6441.0
2021-04-26 10:55:00,228.99,229.0,228.62,228.63,3585.0,222.3567,222.3664,221.9974,222.0071,3585.0
2021-04-26 11:00:00,228.64,229.0,228.55,228.95,2789.0,222.0168,222.3664,221.9294,222.3179,2789.0
2021-04-26 11:05:00,229.09,229.13,229.02,229.02,500.0,222.4538,222.4926,222.3858,222.3858,500.0
2021-04-26 11:10:00,229.02,229.12,228.48,228.73,9111.0,222.3858,222.4829,221.8615,222.1042,9111.0
2021-04-26 11:15:00,228.69,228.87,228.48,228.87,4713.0,222.0654,222.2402,221.8615,222.2402,4713.0
2021-04-26 11:20:00,228.77,228.83,228.47,228.59,2500.0,222.1431,222.2013,221.8518,221.9683,2500.0
2021-04-26 11:25:00,228.59,228.95,228.59,228.85,4526.0,221.9683,222.3179,221.9683,222.2208,4526.0
2021-04-26 11:30:00,228.84,228.9,228.21,228.3,4903.0,222.211,222.2693,221.5993,221.6867,4903.0
2021-04-26 11:35:00,228.33,228.44,228.08,228.09,3395.0,221.7158,221.8226,221.4731,221.4828,3395.0
2021-04-26 11:40:00,228.0,228.23,227.99,228.01,6799.0,221.3954,221.6187,221.3857,221.4051,6799.0
2021-04-26 11:45:00,228.06,228.23,227.84,228.05,3196.0,221.4536,221.6187,221.24,221.4439,3196.0
2021-04-26 11:50:00,228.05,228.27,228.04,228.27,2112.0,221.4439,221.6576,221.4342,221.6576,2112.0
2021-04-26 11:55:00,228.2,228.2,227.96,228.03,2610.0,221.5896,221.5896,221.3565,221.4245,2610.0
2021-04-26 12:00:00,228.09,228.1,227.77,228.0,9315.0,221.4828,221.4925,221.172,221.3954,9315.0
2021-04-26 12:05:00,228.0,228.07,227.87,227.87,2400.0,221.3954,221.4634,221.2691,221.2691,2400.0
2021-04-26 12:10:00,227.77,227.94,227.61,227.67,9514.0,221.172,221.3371,221.0167,221.0749,9514.0
2021-04-26 12:15:00,227.59,227.64,226.92,227.03,8464.0,220.9973,221.0458,220.3467,220.4535,8464.0
2021-04-26 12:20:00,227.02,227.15,226.9,227.0,6122.0,220.4438,220.57,220.3272,220.4243,6122.0
2021-04-26 12:25:00,227.16,227.47,227.16,227.19,2531.0,220.5797,220.8807,220.5797,220.6088,2531.0
2021-04-26 12:30:00,227.19,227.38,227.14,227.33,3532.0,220.6088,220.7933,220.5603,220.7448,3532.0
2021-04-26 12:35:00,227.3,227.3,226.9,227.08,17323.0,220.7157,220.7157,220.3272,220.502,17323.0
2021-04-26 12:40:00,227.04,227.17,226.96,227.05,6739.0,220.4632,220.5894,220.3855,220.4729,6739.0
2021-04-26 12:45:00,227.08,227.12,226.61,226.61,8662.0,220.502,220.5409,220.0456,220.0456,8662.0
2021-04-26 12:50:00,226.61,226.79,226.61,226.75,3224.0,220.0456,220.2204,220.0456,220.1816,3224.0
2021-04-26 12:55:00,226.75,227.19,226.75,227.06,5713.0,220.1816,220.6088,220.1816,220.4826,5713.0
2021-04-26 13:00:00,227.0,227.04,226.66,226.66,2348.0,220.4243,220.4632,220.0942,220.0942,2348.0
2021-04-26 13:05:00,226.72,226.83,226.58,226.64,4128.0,220.1525,220.2593,220.0165,220.0748,4128.0
2021-04-26 13:10:00,226.75,226.75,226.44,226.62,8781.0,220.1816,220.1816,219.8806,220.0554,8781.0
2021-04-26 13:15:00,226.53,226.65,226.4,226.53,2365.0,219.968,220.0845,219.8417,219.968,2365.0
2021-04-26 13:20:00,226.53,226.53,226.15,226.15,4766.0,219.968,219.968,219.599,219.599,4766.0
2021-04-26 13:25:00,226.21,226.98,226.16,226.98,3468.0,219.6572,220.4049,219.6087,220.4049,3468.0
2021-04-26 13:30:00,226.91,226.98,226.69,226.86,5709.0,220.337,220.4049,220.1233,220.2884,5709.0
2021-04-26 13:35:00,226.79,226.79,226.38,226.45,2036.0,220.2204,220.2204,219.8223,219.8903,2036.0
2021-04-26 13:40:00,226.35,226.56,226.35,226.35,3505.0,219.7932,219.9971,219.7932,219.7932,3505.0
2021-04-26 13:45:00,226.44,226.63,226.35,226.49,3103.0,219.8806,220.0651,219.7932,219.9291,3103.0
2021-04-26 13:50:00,226.49,226.49,226.27,226.3,1500.0,219.9291,219.9291,219.7155,219.7446,1500.0
2021-04-26 13:55:00,226.22,226.46,226.2,226.32,4922.0,219.6669,219.9,219.6475,219.764,4922.0
2021-04-26 14:00:00,226.31,226.31,225.95,225.95,2044.0,219.7543,219.7543,219.4048,219.4048,2044.0
2021-04-26 14:05:00,226.01,226.01,225.7,225.94,6320.0,219.463,219.463,219.162,219.3951,6320.0
2021-04-26 14:10:00,225.99,226.3,225.87,225.9,4377.0,219.4436,219.7446,219.3271,219.3562,4377.0
2021-04-26 14:15:00,225.97,225.97,225.61,225.8,5066.0,219.4242,219.4242,219.0746,219.2591,5066.0
2021-04-26 14:20:00,225.8,225.82,225.72,225.72,1522.0,219.2591,219.2785,219.1814,219.1814,1522.0
2021-04-26 14:25:00,225.73,226.17,225.51,226.17,7024.0,219.1911,219.6184,218.9775,219.6184,7024.0
2021-04-26 14:30:00,226.11,226.73,225.77,226.64,23461.0,219.5601,220.1622,219.23,220.0748,23461.0
2021-04-26 14:35:00,226.59,226.72,226.58,226.64,1974.0,220.0262,220.1525,220.0165,220.0748,1974.0
2021-04-26 14:40:00,226.63,227.03,226.54,226.93,4474.0,220.0651,220.4535,219.9777,220.3564,4474.0
2021-04-26 14:45:00,226.86,227.15,226.71,226.98,6997.0,220.2884,220.57,220.1427,220.4049,6997.0
2021-04-26 14:50:00,226.9,226.92,226.21,226.21,4150.0,220.3272,220.3467,219.6572,219.6572,4150.0
2021-04-26 14:55:00,226.21,226.4,226.05,226.24,6859.0,219.6572,219.8417,219.5019,219.6864,6859.0
2021-04-26 15:00:00,226.23,226.23,225.75,225.94,4801.0,219.6767,219.6767,219.2106,219.3951,4801.0
2021-04-26 15:05:00,225.88,226.18,225.87,226.18,2200.0,219.3368,219.6281,219.3271,219.6281,2200.0
2021-04-26 15:10:00,226.18,226.25,225.89,226.1,12705.0,219.6281,219.6961,219.3465,219.5504,12705.0
2021-04-26 15:15:00,226.04,226.31,226.04,226.28,5634.0,219.4922,219.7543,219.4922,219.7252,5634.0
2021-04-26 15:20:00,226.3,226.39,225.96,225.96,5392.0,219.7446,219.832,219.4145,219.4145,5392.0
2021-04-26 15:25:00,225.89,226.09,225.69,225.69,5560.0,219.3465,219.5407,219.1523,219.1523,5560.0
2021-04-26 15:30:00,225.62,226.18,225.43,226.1,15361.0,219.0843,219.6281,218.8998,219.5504,15361.0
2021-04-26 15:35:00,225.94,226.28,225.92,225.98,6855.0,219.3951,219.7252,219.3756,219.4339,6855.0
2021-04-26 15:40:00,226.06,226.11,225.68,225.87,8908.0,219.5116,219.5601,219.1426,219.3271,8908.0
2021-04-26 15:45:00,225.89,225.93,225.41,225.41,13969.0,219.3465,219.3853,218.8804,218.8804,13969.0
2021-04-26 15:50:00,225.01,225.81,225.01,225.53,14900.0,218.492,219.2688,218.492,218.9969,14900.0
2021-04-26 15:55:00,225.53,226.07,225.52,225.81,78319.0,218.9969,219.5213,218.9872,219.2688,78319.0
2021-04-27 09:30:00,227.49,227.49,227.05,227.36,14814.0,220.9002,220.9002,220.4729,220.7739,14814.0
2021-04-27 09:35:00,227.45,228.37,227.45,228.37,1634.0,220.8613,221.7547,220.8613,221.7547,1634.0
2021-04-27 09:40:00,227.7,228.19,227.45,228.19,1990.0,221.1041,221.5799,220.8613,221.5799,1990.0
2021-04-27 09:45:00,228.19,228.28,227.67,228.28,9132.0,221.5799,221.6673,221.0749,221.6673,9132.0
2021-04-27 09:50:00,228.92,229.32,228.4,228.47,7894.0,222.2887,222.6771,221.7838,221.8518,7894.0
2021-04-27 09:55:00,228.18,228.4,227.51,228.12,3455.0,221.5702,221.7838,220.9196,221.5119,3455.0
2021-04-27 10:00:00,228.16,228.85,227.98,228.48,6926.0,221.5507,222.2208,221.376,221.8615,6926.0
2021-04-27 10:05:00,228.8,229.15,228.51,229.14,7003.0,222.1722,222.5121,221.8906,222.5024,7003.0
2021-04-27 10:10:00,229.07,229.6,229.0,229.57,1409.0,222.4344,222.949,222.3664,222.9199,1409.0
2021-04-27 10:15:00,229.56,229.65,229.11,229.56,4481.0,222.9102,222.9976,222.4732,222.9102,4481.0
2021-04-27 10:20:00,229.43,229.44,228.86,228.86,5885.0,222.784,222.7937,222.2305,222.2305,5885.0
2021-04-27 10:25:00,228.91,229.08,228.53,228.66,2830.0,222.279,222.4441,221.91,222.0363,2830.0
2021-04-27 10:30:00,228.68,228.93,228.52,228.93,3167.0,222.0557,222.2984,221.9003,222.2984,3167.0
2021-04-27 10:35:00,228.82,228.83,228.66,228.78,1578.0,222.1916,222.2013,222.0363,222.1528,1578.0
2021-04-27 10:40:00,228.83,229.42,228.83,229.25,5368.0,222.2013,222.7742,222.2013,222.6092,5368.0
2021-04-27 10:45:00,229.36,229.97,229.36,229.86,4495.0,222.716,223.3083,222.716,223.2015,4495.0
2021-04-27 10:50:00,229.85,230.0,229.75,230.0,2710.0,223.1918,223.3374,223.0947,223.3374,2710.0
2021-04-27 10:55:00,229.84,230.36,229.84,230.11,6643.0,223.1821,223.687,223.1821,223.4443,6643.0
2021-04-27 11:00:00,230.27,230.33,229.89,229.99,2928.0,223.5996,223.6579,223.2306,223.3277,2928.0
2021-04-27 11:05:00,230.08,230.48,229.99,230.25,7600.0,223.4151,223.8035,223.3277,223.5802,7600.0
2021-04-27 11:10:00,230.24,230.71,230.24,230.44,3100.0,223.5705,224.0269,223.5705,223.7647,3100.0
2021-04-27 11:15:00,230.54,230.96,230.49,230.83,6162.0,223.8618,224.2696,223.8132,224.1434,6162.0
2021-04-27 11:20:00,230.76,231.02,230.48,230.99,6324.0,224.0754,224.3279,223.8035,224.2988,6324.0
2021-04-27 11:25:00,230.99,230.99,230.75,230.84,3900.0,224.2988,224.2988,224.0657,224.1531,3900.0
2021-04-27 11:30:00,230.91,230.96,230.52,230.52,5120.0,224.2211,224.2696,223.8424,223.8424,5120.0
2021-04-27 11:35:00,230.52,231.06,230.51,230.94,3551.0,223.8424,224.3667,223.8327,224.2502,3551.0
2021-04-27 11:40:00,230.94,231.41,230.91,230.95,9686.0,224.2502,224.7066,224.2211,224.2599,9686.0
2021-04-27 11:45:00,230.95,231.39,230.95,231.39,6507.0,224.2599,224.6872,224.2599,224.6872,6507.0
2021-04-27 11:50:00,231.23,231.4,231.15,231.4,3921.0,224.5318,224.6969,224.4541,224.6969,3921.0
2021-04-27 11:55:00,231.36,231.36,231.1,231.11,4822.0,224.658,224.658,224.4056,224.4153,4822.0
2021-04-27 12:00:00,231.12,231.3,231.02,231.08,9159.0,224.425,224.5998,224.3279,224.3862,9159.0
2021-04-27 12:05:00,231.11,231.25,231.1,231.21,6817.0,224.4153,224.5512,224.4056,224.5124,6817.0
2021-04-27 12:10:00,231.19,231.24,231.04,231.24,8655.0,224.493,224.5415,224.3473,224.5415,8655.0
2021-04-27 12:15:00,231.22,231.27,231.09,231.27,3899.0,224.5221,224.5707,224.3959,224.5707,3899.0
2021-04-27 12:20:00,231.25,231.25,230.94,231.13,15305.0,224.5512,224.5512,224.2502,224.4347,15305.0
2021-04-27 12:25:00,231.06,231.23,231.06,231.21,17382.0,224.3667,224.5318,224.3667,224.5124,17382.0
2021-04-27 12:30:00,231.23,231.3,231.13,231.25,4745.0,224.5318,224.5998,224.4347,224.5512,4745.0
2021-04-27 12:35:00,231.21,231.26,231.12,231.14,7263.0,224.5124,224.5609,224.425,224.4444,7263.0
2021-04-27 12:40:00,231.16,231.3,231.14,231.23,7122.0,224.4638,224.5998,224.4444,224.5318,7122.0
2021-04-27 12:45:00,231.26,231.33,231.16,231.22,1430.0,224.5609,224.6289,224.4638,224.5221,1430.0
2021-04-27 12:50:00,231.21,231.75,231.12,231.12,11917.0,224.5124,225.0367,224.425,224.425,11917.0
2021-04-27 12:55:00,231.03,231.35,231.03,231.35,2723.0,224.3376,224.6483,224.3376,224.6483,2723.0
2021-04-27 13:00:00,231.35,231.5,231.27,231.4,2820.0,224.6483,224.794,224.5707,224.6969,2820.0
2021-04-27 13:05:00,231.39,231.58,231.38,231.51,1000.0,224.6872,224.8717,224.6775,224.8037,1000.0
2021-04-27 13:10:00,231.49,231.53,231.47,231.53,1000.0,224.7843,224.8231,224.7649,224.8231,1000.0
2021-04-27 13:15:00,231.56,231.72,231.54,231.67,2231.0,224.8523,225.0076,224.8328,224.9591,2231.0
2021-04-27 13:20:00,231.66,232.6,231.56,232.45,32382.0,224.9494,225.8621,224.8523,225.7165,32382.0
2021-04-27 13:25:00,232.25,232.35,232.25,232.31,1227.0,225.5223,225.6194,225.5223,225.5805,1227.0
2021-04-27 13:30:00,232.25,232.39,231.87,231.87,6393.0,225.5223,225.6582,225.1533,225.1533,6393.0
2021-04-27 13:35:00,231.82,232.27,231.82,232.2,2404.0,225.1047,225.5417,225.1047,225.4737,2404.0
2021-04-27 13:40:00,232.16,232.35,232.15,232.15,2400.0,225.4349,225.6194,225.4252,225.4252,2400.0
2021-04-27 13:45:00,232.16,232.18,231.88,231.99,2022.0,225.4349,225.4543,225.163,225.2698,2022.0
2021-04-27 13:50:00,232.08,233.0,231.9,232.51,17119.0,225.3572,226.2505,225.1824,225.7747,17119.0
2021-04-27 13:55:00,232.39,232.44,232.39,232.44,485.0,225.6582,225.7068,225.6582,225.7068,485.0
2021-04-27 14:00:00,232.3,232.3,231.81,231.82,1977.0,225.5708,225.5708,225.095,225.1047,1977.0
2021-04-27 14:05:00,231.94,232.48,231.94,232.48,3601.0,225.2212,225.7456,225.2212,225.7456,3601.0
2021-04-27 14:10:00,232.56,232.57,232.38,232.5,3305.0,225.8233,225.833,225.6485,225.765,3305.0
2021-04-27 14:15:00,232.76,232.76,232.17,232.27,10179.0,226.0175,226.0175,225.4446,225.5417,10179.0
2021-04-27 14:20:00,232.13,232.14,231.81,232.02,3054.0,225.4057,225.4155,225.095,225.2989,3054.0
2021-04-27 14:25:00,232.04,232.45,232.03,232.45,1700.0,225.3183,225.7165,225.3086,225.7165,1700.0
2021-04-27 14:30:00,232.46,232.72,232.45,232.55,3900.0,225.7262,225.9787,225.7165,225.8136,3900.0
2021-04-27 14:35:00,232.46,232.65,232.32,232.62,2647.0,225.7262,225.9107,225.5902,225.8815,2647.0
2021-04-27 14:40:00,232.63,233.18,232.63,233.15,4923.0,225.8913,226.4253,225.8913,226.3962,4923.0
2021-04-27 14:45:00,233.15,233.15,232.63,232.64,5900.0,226.3962,226.3962,225.8913,225.901,5900.0
2021-04-27 14:50:00,232.59,233.0,232.56,232.87,4651.0,225.8524,226.2505,225.8233,226.1243,4651.0
2021-04-27 14:55:00,232.88,233.36,232.87,233.07,5532.0,226.134,226.6001,226.1243,226.3185,5532.0
2021-04-27 15:00:00,233.11,233.11,232.83,233.04,4496.0,226.3574,226.3574,226.0855,226.2894,4496.0
2021-04-27 15:05:00,233.04,233.05,232.85,232.97,6346.0,226.2894,226.2991,226.1049,226.2214,6346.0
2021-04-27 15:10:00,232.93,233.34,232.91,233.24,6520.0,226.1826,226.5807,226.1631,226.4836,6520.0
2021-04-27 15:15:00,233.25,233.38,233.22,233.34,3732.0,226.4933,226.6195,226.4642,226.5807,3732.0
2021-04-27 15:20:00,233.34,233.64,233.27,233.48,9852.0,226.5807,226.872,226.5127,226.7166,9852.0
2021-04-27 15:25:00,233.53,233.76,233.49,233.67,5603.0,226.7652,226.9885,226.7263,226.9011,5603.0
2021-04-27 15:30:00,233.74,233.99,233.74,233.9,8565.0,226.9691,227.2119,226.9691,227.1245,8565.0
2021-04-27 15:35:00,233.95,234.46,233.93,234.0,18132.0,227.173,227.6682,227.1536,227.2216,18132.0
2021-04-27 15:40:00,234.02,234.3,233.93,234.28,15707.0,227.241,227.5129,227.1536,227.4935,15707.0
2021-04-27 15:45:00,234.26,234.33,233.89,234.14,19613.0,227.474,227.542,227.1148,227.3575,19613.0
2021-04-27 15:50:00,234.08,234.41,233.89,234.33,46905.0,227.2993,227.6197,227.1148,227.542,46905.0
2021-04-27 15:55:00,234.26,234.97,234.22,234.34,84101.0,227.474,228.1635,227.4352,227.5517,84101.0
2021-04-28 09:30:00,234.75,234.75,233.64,234.18,38924.0,227.9498,227.9498,226.872,227.3964,38924.0
2021-04-28 09:35:00,234.53,234.85,233.88,234.85,11611.0,227.7362,228.047,227.105,228.047,11611.0
2021-04-28 09:40:00,234.41,234.79,233.55,233.75,25146.0,227.6197,227.9887,226.7846,226.9788,25146.0
2021-04-28 09:45:00,233.69,233.94,233.2,233.35,22600.0,226.9206,227.1633,226.4447,226.5904,22600.0
2021-04-28 09:50:00,233.35,233.38,232.8,232.84,14417.0,226.5904,226.6195,226.0563,226.0952,14417.0
2021-04-28 09:55:00,232.98,233.04,232.67,232.79,5721.0,226.2311,226.2894,225.9301,226.0466,5721.0
2021-04-28 10:00:00,232.87,233.48,232.74,233.21,14520.0,226.1243,226.7166,225.9981,226.4545,14520.0
2021-04-28 10:05:00,233.27,233.28,232.91,232.99,9374.0,226.5127,226.5224,226.1631,226.2408,9374.0
2021-04-28 10:10:00,232.99,233.36,232.66,233.3,24281.0,226.2408,226.6001,225.9204,226.5419,24281.0
2021-04-28 10:15:00,233.23,233.76,232.97,233.76,13736.0,226.4739,226.9885,226.2214,226.9885,13736.0
2021-04-28 10:20:00,233.54,233.93,232.9,233.16,16656.0,226.7749,227.1536,226.1534,226.4059,16656.0
2021-04-28 10:25:00,233.09,233.17,232.76,232.76,20962.0,226.3379,226.4156,226.0175,226.0175,20962.0
2021-04-28 10:30:00,232.94,233.07,232.58,232.71,15026.0,226.1923,226.3185,225.8427,225.9689,15026.0
2021-04-28 10:35:00,232.65,232.93,232.62,232.84,11669.0,225.9107,226.1826,225.8815,226.0952,11669.0
2021-04-28 10:40:00,232.83,232.93,232.42,232.7,22679.0,226.0855,226.1826,225.6873,225.9592,22679.0
2021-04-28 10:45:00,232.7,233.01,232.57,233.01,13478.0,225.9592,226.2603,225.833,226.2603,13478.0
2021-04-28 10:50:00,233.01,233.2,232.82,233.14,7959.0,226.2603,226.4447,226.0758,226.3865,7959.0
2021-04-28 10:55:00,232.98,233.0,232.48,232.48,5908.0,226.2311,226.2505,225.7456,225.7456,5908.0
2021-04-28 11:00:00,232.31,232.31,231.9,231.9,200.0,225.5805,225.5805,225.1824,225.1824,200.0
2021-04-28 11:05:00,231.72,231.72,231.37,231.39,2278.0,225.0076,225.0076,224.6678,224.6872,2278.0
2021-04-28 11:10:00,231.5,231.5,231.23,231.49,2565.0,224.794,224.794,224.5318,224.7843,2565.0
2021-04-28 11:15:00,231.42,231.58,231.16,231.58,3247.0,224.7163,224.8717,224.4638,224.8717,3247.0
2021-04-28 11:20:00,231.49,231.49,231.18,231.18,925.0,224.7843,224.7843,224.4833,224.4833,925.0
2021-04-28 11:25:00,231.24,231.4,231.23,231.36,3253.0,224.5415,224.6969,224.5318,224.658,3253.0
2021-04-28 11:30:00,231.35,231.35,230.79,230.79,2504.0,224.6483,224.6483,224.1046,224.1046,2504.0
2021-04-28 11:35:00,230.81,230.89,230.46,230.57,12143.0,224.124,224.2017,223.7841,223.8909,12143.0
2021-04-28 11:40:00,230.57,230.78,230.23,230.33,7173.0,223.8909,224.0948,223.5608,223.6579,7173.0
2021-04-28 11:45:00,230.28,230.3,229.81,230.1,9142.0,223.6093,223.6288,223.1529,223.4345,9142.0
2021-04-28 11:50:00,230.01,230.06,229.78,229.85,2944.0,223.3472,223.3957,223.1238,223.1918,2944.0
2021-04-28 11:55:00,229.81,230.08,229.8,229.85,5700.0,223.1529,223.4151,223.1432,223.1918,5700.0
2021-04-28 12:00:00,229.79,229.9,229.49,229.9,8378.0,223.1335,223.2403,222.8422,223.2403,8378.0
2021-04-28 12:05:00,229.91,230.07,229.71,229.71,4421.0,223.2501,223.4054,223.0558,223.0558,4421.0
2021-04-28 12:10:00,229.84,230.22,229.71,230.13,14557.0,223.1821,223.5511,223.0558,223.4637,14557.0
2021-04-28 12:15:00,230.13,230.17,230.05,230.06,1154.0,223.4637,223.5025,223.386,223.3957,1154.0
2021-04-28 12:20:00,229.95,230.09,229.81,230.05,9080.0,223.2889,223.4248,223.1529,223.386,9080.0
2021-04-28 12:25:00,229.93,229.94,229.66,229.66,3539.0,223.2695,223.2792,223.0073,223.0073,3539.0
2021-04-28 12:30:00,229.61,229.61,229.43,229.46,1352.0,222.9587,222.9587,222.784,222.8131,1352.0
2021-04-28 12:35:00,229.55,229.77,229.54,229.67,6747.0,222.9005,223.1141,222.8908,223.017,6747.0
2021-04-28 12:40:00,229.59,229.91,229.59,229.91,4680.0,222.9393,223.2501,222.9393,223.2501,4680.0
2021-04-28 12:45:00,230.01,230.3,229.95,230.3,1965.0,223.3472,223.6288,223.2889,223.6288,1965.0
2021-04-28 12:50:00,230.5,230.59,230.18,230.22,1773.0,223.823,223.9104,223.5122,223.5511,1773.0
2021-04-28 12:55:00,230.14,230.24,229.81,229.81,4006.0,223.4734,223.5705,223.1529,223.1529,4006.0
2021-04-28 13:00:00,229.88,229.88,229.55,229.55,5248.0,223.2209,223.2209,222.9005,222.9005,5248.0
2021-04-28 13:05:00,229.57,229.81,229.55,229.79,10315.0,222.9199,223.1529,222.9005,223.1335,10315.0
2021-04-28 13:10:00,229.8,229.98,229.76,229.95,4608.0,223.1432,223.318,223.1044,223.2889,4608.0
2021-04-28 13:15:00,229.85,229.85,229.58,229.58,2106.0,223.1918,223.1918,222.9296,222.9296,2106.0
2021-04-28 13:20:00,229.68,229.68,229.18,229.19,17150.0,223.0267,223.0267,222.5412,222.5509,17150.0
2021-04-28 13:25:00,229.27,229.7,229.27,229.5,3236.0,222.6286,223.0461,222.6286,222.8519,3236.0
2021-04-28 13:30:00,229.49,229.51,229.38,229.43,2218.0,222.8422,222.8616,222.7354,222.784,2218.0
2021-04-28 13:35:00,229.38,229.51,229.15,229.51,10862.0,222.7354,222.8616,222.5121,222.8616,10862.0
2021-04-28 13:40:00,229.54,229.79,229.53,229.76,5641.0,222.8908,223.1335,222.8811,223.1044,5641.0
2021-04-28 13:45:00,229.76,229.76,229.5,229.5,1400.0,223.1044,223.1044,222.8519,222.8519,1400.0
2021-04-28 13:50:00,229.27,229.27,228.66,229.06,8377.0,222.6286,222.6286,222.0363,222.4247,8377.0
2021-04-28 13:55:00,228.96,229.37,228.79,229.1,12145.0,222.3276,222.7257,222.1625,222.4635,12145.0
2021-04-28 14:00:00,229.01,229.33,228.61,228.61,17391.0,222.3761,222.6869,221.9877,221.9877,17391.0
2021-04-28 14:05:00,228.61,228.81,228.39,228.48,6906.0,221.9877,222.1819,221.7741,221.8615,6906.0
2021-04-28 14:10:00,228.59,228.66,228.36,228.61,5539.0,221.9683,222.0363,221.745,221.9877,5539.0
2021-04-28 14:15:00,228.66,229.1,228.64,228.98,9968.0,222.0363,222.4635,222.0168,222.347,9968.0
2021-04-28 14:20:00,228.97,228.97,228.58,228.63,7663.0,222.3373,222.3373,221.9586,222.0071,7663.0
2021-04-28 14:25:00,228.71,228.99,228.62,228.99,6362.0,222.0848,222.3567,221.9974,222.3567,6362.0
2021-04-28 14:30:00,229.03,229.25,228.75,228.83,5728.0,222.3955,222.6092,222.1237,222.2013,5728.0
2021-04-28 14:35:00,228.74,229.57,228.72,229.52,37315.0,222.1139,222.9199,222.0945,222.8713,37315.0
2021-04-28 14:40:00,229.52,229.75,229.42,229.72,9054.0,222.8713,223.0947,222.7742,223.0656,9054.0
2021-04-28 14:45:00,229.79,229.79,228.9,229.08,32498.0,223.1335,223.1335,222.2693,222.4441,32498.0
2021-04-28 14:50:00,229.08,229.08,228.67,228.7,4244.0,222.4441,222.4441,222.046,222.0751,4244.0
2021-04-28 14:55:00,228.7,229.15,228.65,228.9,6884.0,222.0751,222.5121,222.0265,222.2693,6884.0
2021-04-28 15:00:00,228.9,228.9,227.89,227.98,8264.0,222.2693,222.2693,221.2886,221.376,8264.0
2021-04-28 15:05:00,227.92,228.47,227.61,228.36,6749.0,221.3177,221.8518,221.0167,221.745,6749.0
2021-04-28 15:10:00,228.4,228.44,227.65,227.84,11288.0,221.7838,221.8226,221.0555,221.24,11288.0
2021-04-28 15:15:00,227.77,227.77,227.04,227.04,10200.0,221.172,221.172,220.4632,220.4632,10200.0
2021-04-28 15:20:00,227.18,227.41,227.11,227.11,11509.0,220.5991,220.8225,220.5312,220.5312,11509.0
2021-04-28 15:25:00,227.18,227.8,227.18,227.77,19043.0,220.5991,221.2012,220.5991,221.172,19043.0
2021-04-28 15:30:00,227.69,227.69,227.23,227.23,16458.0,221.0944,221.0944,220.6477,220.6477,16458.0
2021-04-28 15:35:00,227.37,227.86,227.31,227.83,20166.0,220.7836,221.2594,220.7254,221.2303,20166.0
2021-04-28 15:40:00,227.81,227.81,227.31,227.32,11641.0,221.2109,221.2109,220.7254,220.7351,11641.0
2021-04-28 15:45:00,227.39,227.45,227.22,227.27,19553.0,220.803,220.8613,220.638,220.6865,19553.0
2021-04-28 15:50:00,227.33,227.44,227.16,227.4,43423.0,220.7448,220.8516,220.5797,220.8128,43423.0
2021-04-28 15:55:00,227.4,227.79,227.27,227.37,76989.0,220.8128,221.1915,220.6865,220.7836,76989.0
2021-04-29 09:30:00,229.34,229.34,226.85,227.09,19946.0,222.6966,222.6966,220.2787,220.5117,19946.0
2021-04-29 09:35:00,227.3,227.91,226.72,226.73,10870.0,220.7157,221.308,220.1525,220.1622,10870.0
2021-04-29 09:40:00,226.88,227.57,226.55,226.61,6502.0,220.3078,220.9778,219.9874,220.0456,6502.0
2021-04-29 09:45:00,226.43,226.98,226.15,226.98,4300.0,219.8709,220.4049,219.599,220.4049,4300.0
2021-04-29 09:50:00,226.75,226.84,226.72,226.75,1025.0,220.1816,220.269,220.1525,220.1816,1025.0
2021-04-29 09:55:00,226.7,226.95,226.3,226.47,4509.0,220.133,220.3758,219.7446,219.9097,4509.0
2021-04-29 10:00:00,226.22,226.32,225.44,225.95,9838.0,219.6669,219.764,218.9095,219.4048,9838.0
2021-04-29 10:05:00,225.64,226.12,225.64,225.78,2660.0,219.1037,219.5698,219.1037,219.2397,2660.0
2021-04-29 10:10:00,225.79,226.69,225.78,226.62,4328.0,219.2494,220.1233,219.2397,220.0554,4328.0
2021-04-29 10:15:00,226.34,226.63,225.43,225.6,22262.0,219.7835,220.0651,218.8998,219.0649,22262.0
2021-04-29 10:20:00,225.5,225.59,224.74,224.74,8800.0,218.9678,219.0552,218.2298,218.2298,8800.0
2021-04-29 10:25:00,224.88,225.16,224.55,224.75,6120.0,218.3658,218.6376,218.0453,218.2395,6120.0
2021-04-29 10:30:00,224.76,225.82,224.67,225.82,8700.0,218.2492,219.2785,218.1618,219.2785,8700.0
2021-04-29 10:35:00,225.67,226.48,225.67,226.48,4214.0,219.1329,219.9194,219.1329,219.9194,4214.0
2021-04-29 10:40:00,226.59,227.08,226.58,226.67,3372.0,220.0262,220.502,220.0165,220.1039,3372.0
2021-04-29 10:45:00,226.7,227.45,226.55,227.08,7442.0,220.133,220.8613,219.9874,220.502,7442.0
2021-04-29 10:50:00,227.05,227.24,226.74,226.97,3928.0,220.4729,220.6574,220.1719,220.3952,3928.0
2021-04-29 10:55:00,226.9,226.95,226.63,226.75,3022.0,220.3272,220.3758,220.0651,220.1816,3022.0
2021-04-29 11:00:00,226.68,226.78,226.55,226.78,2417.0,220.1136,220.2107,219.9874,220.2107,2417.0
2021-04-29 11:05:00,226.82,227.06,226.72,227.06,3115.0,220.2496,220.4826,220.1525,220.4826,3115.0
2021-04-29 11:10:00,227.15,227.22,227.01,227.17,2117.0,220.57,220.638,220.4341,220.5894,2117.0
2021-04-29 11:15:00,227.08,227.73,227.06,227.53,20026.0,220.502,221.1332,220.4826,220.939,20026.0
2021-04-29 11:20:00,227.59,227.67,227.17,227.26,7270.0,220.9973,221.0749,220.5894,220.6768,7270.0
2021-04-29 11:25:00,227.12,227.47,226.98,227.44,4387.0,220.5409,220.8807,220.4049,220.8516,4387.0
2021-04-29 11:30:00,227.53,227.68,227.19,227.46,4261.0,220.939,221.0846,220.6088,220.871,4261.0
2021-04-29 11:35:00,227.46,227.56,227.16,227.24,2605.0,220.871,220.9681,220.5797,220.6574,2605.0
2021-04-29 11:40:00,227.28,227.34,227.19,227.2,1416.0,220.6962,220.7545,220.6088,220.6186,1416.0
2021-04-29 11:45:00,227.08,227.13,226.78,226.99,7970.0,220.502,220.5506,220.2107,220.4146,7970.0
2021-04-29 11:50:00,226.92,227.22,226.92,227.22,2000.0,220.3467,220.638,220.3467,220.638,2000.0
2021-04-29 11:55:00,227.07,227.22,226.93,227.14,1900.0,220.4923,220.638,220.3564,220.5603,1900.0
2021-04-29 12:00:00,227.08,227.22,227.02,227.12,2804.0,220.502,220.638,220.4438,220.5409,2804.0
2021-04-29 12:05:00,227.0,227.2,226.85,227.2,1449.0,220.4243,220.6186,220.2787,220.6186,1449.0
2021-04-29 12:10:00,227.14,227.41,227.14,227.41,2217.0,220.5603,220.8225,220.5603,220.8225,2217.0
2021-04-29 12:15:00,227.54,227.59,227.24,227.24,2150.0,220.9487,220.9973,220.6574,220.6574,2150.0
2021-04-29 12:20:00,227.14,227.3,226.96,227.24,5363.0,220.5603,220.7157,220.3855,220.6574,5363.0
2021-04-29 12:25:00,227.2,227.73,227.11,227.73,5436.0,220.6186,221.1332,220.5312,221.1332,5436.0
2021-04-29 12:30:00,227.75,227.8,227.36,227.36,2407.0,221.1526,221.2012,220.7739,220.7739,2407.0
2021-04-29 12:35:00,227.34,227.57,227.33,227.52,5096.0,220.7545,220.9778,220.7448,220.9293,5096.0
2021-04-29 12:40:00,227.46,227.46,227.26,227.28,1940.0,220.871,220.871,220.6768,220.6962,1940.0
2021-04-29 12:45:00,227.14,227.39,227.13,227.22,4172.0,220.5603,220.803,220.5506,220.638,4172.0
2021-04-29 12:50:00,227.29,227.38,227.07,227.37,6326.0,220.7059,220.7933,220.4923,220.7836,6326.0
2021-04-29 12:55:00,227.37,227.46,227.29,227.39,2090.0,220.7836,220.871,220.7059,220.803,2090.0
2021-04-29 13:00:00,227.38,227.38,227.21,227.29,2865.0,220.7933,220.7933,220.6283,220.7059,2865.0
2021-04-29 13:05:00,227.35,227.52,227.3,227.4,15276.0,220.7642,220.9293,220.7157,220.8128,15276.0
2021-04-29 13:10:00,227.33,227.62,227.33,227.6,4826.0,220.7448,221.0264,220.7448,221.007,4826.0
2021-04-29 13:15:00,227.59,227.76,227.43,227.62,11013.0,220.9973,221.1623,220.8419,221.0264,11013.0
2021-04-29 13:20:00,227.62,227.76,227.25,227.46,11108.0,221.0264,221.1623,220.6671,220.871,11108.0
2021-04-29 13:25:00,227.5,227.63,227.46,227.46,4432.0,220.9099,221.0361,220.871,220.871,4432.0
2021-04-29 13:30:00,227.51,227.62,227.33,227.48,11171.0,220.9196,221.0264,220.7448,220.8904,11171.0
2021-04-29 13:35:00,227.45,227.64,227.44,227.59,6900.0,220.8613,221.0458,220.8516,220.9973,6900.0
2021-04-29 13:40:00,227.59,227.71,227.4,227.71,9792.0,220.9973,221.1138,220.8128,221.1138,9792.0
2021-04-29 13:45:00,227.67,227.8,227.35,227.8,14280.0,221.0749,221.2012,220.7642,221.2012,14280.0
2021-04-29 13:50:00,227.75,227.75,227.37,227.63,12956.0,221.1526,221.1526,220.7836,221.0361,12956.0
2021-04-29 13:55:00,227.65,227.65,227.45,227.51,4682.0,221.0555,221.0555,220.8613,220.9196,4682.0
2021-04-29 14:00:00,227.52,227.55,227.4,227.48,9479.0,220.9293,220.9584,220.8128,220.8904,9479.0
2021-04-29 14:05:00,227.57,227.69,227.47,227.48,5578.0,220.9778,221.0944,220.8807,220.8904,5578.0
2021-04-29 14:10:00,227.56,227.62,227.42,227.5,11475.0,220.9681,221.0264,220.8322,220.9099,11475.0
2021-04-29 14:15:00,227.51,227.62,227.45,227.55,3275.0,220.9196,221.0264,220.8613,220.9584,3275.0
2021-04-29 14:20:00,227.55,227.9,227.51,227.58,9503.0,220.9584,221.2983,220.9196,220.9875,9503.0
2021-04-29 14:25:00,227.64,227.68,227.43,227.62,13212.0,221.0458,221.0846,220.8419,221.0264,13212.0
2021-04-29 14:30:00,227.61,227.66,227.52,227.61,5951.0,221.0167,221.0652,220.9293,221.0167,5951.0
2021-04-29 14:35:00,227.58,227.71,227.48,227.53,15396.0,220.9875,221.1138,220.8904,220.939,15396.0
2021-04-29 14:40:00,227.48,227.87,227.42,227.5,51452.0,220.8904,221.2691,220.8322,220.9099,51452.0
2021-04-29 14:45:00,227.52,227.77,227.09,227.17,54411.0,220.9293,221.172,220.5117,220.5894,54411.0
2021-04-29 14:50:00,227.18,227.24,226.77,227.0,8592.0,220.5991,220.6574,220.201,220.4243,8592.0
2021-04-29 14:55:00,226.99,227.0,226.5,226.8,3786.0,220.4146,220.4243,219.9388,220.2301,3786.0
2021-04-29 15:00:00,226.86,227.23,226.86,227.23,3881.0,220.2884,220.6477,220.2884,220.6477,3881.0
2021-04-29 15:05:00,227.29,227.44,227.17,227.34,5520.0,220.7059,220.8516,220.5894,220.7545,5520.0
2021-04-29 15:10:00,227.38,227.55,227.38,227.41,8102.0,220.7933,220.9584,220.7933,220.8225,8102.0
2021-04-29 15:15:00,227.42,227.5,227.34,227.34,4648.0,220.8322,220.9099,220.7545,220.7545,4648.0
2021-04-29 15:20:00,227.39,227.48,227.2,227.22,4476.0,220.803,220.8904,220.6186,220.638,4476.0
2021-04-29 15:25:00,227.31,227.43,227.2,227.38,1579.0,220.7254,220.8419,220.6186,220.7933,1579.0
2021-04-29 15:30:00,227.38,227.58,227.32,227.45,7400.0,220.7933,220.9875,220.7351,220.8613,7400.0
2021-04-29 15:35:00,227.44,227.51,227.42,227.47,9257.0,220.8516,220.9196,220.8322,220.8807,9257.0
2021-04-29 15:40:00,227.49,227.53,227.32,227.38,9397.0,220.9002,220.939,220.7351,220.7933,9397.0
2021-04-29 15:45:00,227.37,227.56,227.37,227.45,28927.0,220.7836,220.9681,220.7836,220.8613,28927.0
2021-04-29 15:50:00,227.4,227.5,227.36,227.48,14437.0,220.8128,220.9099,220.7739,220.8904,14437.0
2021-04-29 15:55:00,227.45,228.04,227.44,228.01,52432.0,220.8613,221.4342,220.8516,221.4051,52432.0
2021-04-30 09:30:00,228.03,228.03,227.45,227.45,13726.0,221.4245,221.4245,220.8613,220.8613,13726.0
2021-04-30 09:35:00,227.45,227.83,226.66,226.84,5672.0,220.8613,221.2303,220.0942,220.269,5672.0
2021-04-30 09:40:00,227.12,227.12,226.86,226.86,500.0,220.5409,220.5409,220.2884,220.2884,500.0
2021-04-30 09:45:00,227.08,227.1,226.0,226.14,1756.0,220.502,220.5214,219.4533,219.5893,1756.0
2021-04-30 09:50:00,225.99,226.13,224.98,224.98,2300.0,219.4436,219.5795,218.4629,218.4629,2300.0
2021-04-30 09:55:00,224.99,225.65,224.56,225.45,2100.0,218.4726,219.1135,218.055,218.9192,2100.0
2021-04-30 10:00:00,225.42,225.45,225.0,225.2,4186.0,218.8901,218.9192,218.4823,218.6765,4186.0
2021-04-30 10:05:00,225.21,225.21,224.75,225.0,3990.0,218.6862,218.6862,218.2395,218.4823,3990.0
2021-04-30 10:10:00,225.04,225.12,224.93,225.06,2152.0,218.5211,218.5988,218.4143,218.5405,2152.0
2021-04-30 10:15:00,225.05,225.2,225.02,225.2,2940.0,218.5308,218.6765,218.5017,218.6765,2940.0
2021-04-30 10:20:00,225.24,225.48,225.23,225.41,1401.0,218.7153,218.9484,218.7056,218.8804,1401.0
2021-04-30 10:25:00,225.41,225.49,224.93,224.93,18340.0,218.8804,218.9581,218.4143,218.4143,18340.0
2021-04-30 10:30:00,225.02,225.03,224.75,224.91,1400.0,218.5017,218.5114,218.2395,218.3949,1400.0
2021-04-30 10:35:00,224.8,225.06,224.71,224.82,3471.0,218.2881,218.5405,218.2007,218.3075,3471.0
2021-04-30 10:40:00,224.8,225.34,224.79,225.22,3701.0,218.2881,218.8124,218.2784,218.6959,3701.0
2021-04-30 10:45:00,225.12,225.12,224.72,224.83,4108.0,218.5988,218.5988,218.2104,218.3172,4108.0
2021-04-30 10:50:00,224.85,224.85,224.64,224.67,1914.0,218.3366,218.3366,218.1327,218.1618,1914.0
2021-04-30 10:55:00,224.58,224.89,224.55,224.78,2269.0,218.0744,218.3755,218.0453,218.2687,2269.0
2021-04-30 11:00:00,224.84,224.84,224.34,224.64,7302.0,218.3269,218.3269,217.8414,218.1327,7302.0
2021-04-30 11:05:00,224.56,224.56,224.15,224.41,3573.0,218.055,218.055,217.6569,217.9094,3573.0
2021-04-30 11:10:00,224.4,224.59,224.34,224.59,3440.0,217.8997,218.0842,217.8414,218.0842,3440.0
2021-04-30 11:15:00,224.55,224.59,224.31,224.41,3600.0,218.0453,218.0842,217.8123,217.9094,3600.0
2021-04-30 11:20:00,224.4,224.55,224.23,224.55,910.0,217.8997,218.0453,217.7346,218.0453,910.0
2021-04-30 11:25:00,224.5,224.57,224.42,224.42,2650.0,217.9968,218.0647,217.9191,217.9191,2650.0
2021-04-30 11:30:00,224.47,224.7,224.39,224.5,4893.0,217.9676,218.191,217.89,217.9968,4893.0
2021-04-30 11:35:00,224.59,224.68,224.49,224.56,4321.0,218.0842,218.1716,217.9871,218.055,4321.0
2021-04-30 11:40:00,224.59,224.66,224.41,224.41,5697.0,218.0842,218.1521,217.9094,217.9094,5697.0
2021-04-30 11:45:00,224.49,224.66,224.43,224.65,8461.0,217.9871,218.1521,217.9288,218.1424,8461.0
2021-04-30 11:50:00,224.57,224.82,224.46,224.77,3170.0,218.0647,218.3075,217.9579,218.2589,3170.0
2021-04-30 11:55:00,224.91,225.37,224.91,225.27,14623.0,218.3949,218.8416,218.3949,218.7445,14623.0
2021-04-30 12:00:00,225.18,225.24,224.94,224.94,4431.0,218.6571,218.7153,218.424,218.424,4431.0
2021-04-30 12:05:00,225.0,225.16,224.98,225.15,2621.0,218.4823,218.6376,218.4629,218.6279,2621.0
2021-04-30 12:10:00,225.15,225.76,225.05,225.76,10186.0,218.6279,219.2203,218.5308,219.2203,10186.0
2021-04-30 12:15:00,225.74,226.24,225.73,226.12,1101.0,219.2008,219.6864,219.1911,219.5698,1101.0
2021-04-30 12:20:00,226.2,226.21,226.06,226.06,2665.0,219.6475,219.6572,219.5116,219.5116,2665.0
2021-04-30 12:25:00,226.04,226.37,226.0,226.17,1001.0,219.4922,219.8126,219.4533,219.6184,1001.0
2021-04-30 12:30:00,226.57,226.57,226.47,226.47,401.0,220.0068,220.0068,219.9097,219.9097,401.0
2021-04-30 12:35:00,226.34,226.46,226.2,226.21,1500.0,219.7835,219.9,219.6475,219.6572,1500.0
2021-04-30 12:40:00,226.21,226.47,226.2,226.47,1103.0,219.6572,219.9097,219.6475,219.9097,1103.0
2021-04-30 12:45:00,226.62,226.7,226.53,226.61,1500.0,220.0554,220.133,219.968,220.0456,1500.0
2021-04-30 12:50:00,226.65,226.7,226.3,226.31,2315.0,220.0845,220.133,219.7446,219.7543,2315.0
2021-04-30 12:55:00,226.44,226.74,226.44,226.54,3131.0,219.8806,220.1719,219.8806,219.9777,3131.0
2021-04-30 13:00:00,226.65,226.65,226.29,226.55,1927.0,220.0845,220.0845,219.7349,219.9874,1927.0
2021-04-30 13:05:00,226.55,226.71,226.38,226.52,2812.0,219.9874,220.1427,219.8223,219.9583,2812.0
2021-04-30 13:10:00,226.51,226.63,226.36,226.63,1410.0,219.9485,220.0651,219.8029,220.0651,1410.0
2021-04-30 13:15:00,226.74,226.74,226.52,226.52,1394.0,220.1719,220.1719,219.9583,219.9583,1394.0
2021-04-30 13:20:00,226.48,226.58,226.39,226.58,2200.0,219.9194,220.0165,219.832,220.0165,2200.0
2021-04-30 13:25:00,226.59,226.75,226.52,226.75,2103.0,220.0262,220.1816,219.9583,220.1816,2103.0
2021-04-30 13:30:00,226.78,226.99,226.62,226.62,2491.0,220.2107,220.4146,220.0554,220.0554,2491.0
2021-04-30 13:35:00,226.78,226.78,226.5,226.77,302226.0,220.2107,220.2107,219.9388,220.201,302226.0
2021-04-30 13:40:00,226.53,226.72,226.04,226.04,4022.0,219.968,220.1525,219.4922,219.4922,4022.0
2021-04-30 13:45:00,226.25,226.4,226.12,226.38,1408.0,219.6961,219.8417,219.5698,219.8223,1408.0
2021-04-30 13:50:00,226.43,226.65,226.34,226.34,800.0,219.8709,220.0845,219.7835,219.7835,800.0
2021-04-30 13:55:00,226.44,226.53,226.39,226.39,1603.0,219.8806,219.968,219.832,219.832,1603.0
2021-04-30 14:00:00,226.38,226.59,226.38,226.48,1705.0,219.8223,220.0262,219.8223,219.9194,1705.0
2021-04-30 14:05:00,226.55,226.56,226.45,226.55,1801.0,219.9874,219.9971,219.8903,219.9874,1801.0
2021-04-30 14:10:00,226.68,226.91,226.66,226.84,1625.0,220.1136,220.337,220.0942,220.269,1625.0
2021-04-30 14:15:00,226.93,227.31,226.89,227.31,6069.0,220.3564,220.7254,220.3175,220.7254,6069.0
2021-04-30 14:20:00,227.29,227.36,227.04,227.3,6098.0,220.7059,220.7739,220.4632,220.7157,6098.0
2021-04-30 14:25:00,227.31,227.69,227.28,227.69,2925.0,220.7254,221.0944,220.6962,221.0944,2925.0
2021-04-30 14:30:00,227.59,227.92,227.51,227.88,1500.0,220.9973,221.3177,220.9196,221.2789,1500.0
2021-04-30 14:35:00,227.82,227.85,227.2,227.29,7002.0,221.2206,221.2497,220.6186,220.7059,7002.0
2021-04-30 14:40:00,227.63,227.63,227.56,227.61,500.0,221.0361,221.0361,220.9681,221.0167,500.0
2021-04-30 14:45:00,227.7,227.7,227.51,227.51,900.0,221.1041,221.1041,220.9196,220.9196,900.0
2021-04-30 14:50:00,227.51,227.62,227.47,227.62,1740.0,220.9196,221.0264,220.8807,221.0264,1740.0
2021-04-30 14:55:00,227.72,228.03,227.72,227.83,5395.0,221.1235,221.4245,221.1235,221.2303,5395.0
2021-04-30 15:00:00,227.82,228.11,227.82,227.96,2834.0,221.2206,221.5022,221.2206,221.3565,2834.0
2021-04-30 15:05:00,228.01,228.28,227.99,228.27,1400.0,221.4051,221.6673,221.3857,221.6576,1400.0
2021-04-30 15:10:00,228.36,228.93,228.36,228.77,2479.0,221.745,222.2984,221.745,222.1431,2479.0
2021-04-30 15:15:00,228.76,228.81,228.51,228.68,3225.0,222.1334,222.1819,221.8906,222.0557,3225.0
2021-04-30 15:20:00,228.72,228.96,228.65,228.96,2417.0,222.0945,222.3276,222.0265,222.3276,2417.0
2021-04-30 15:25:00,228.98,229.06,228.63,228.71,5039.0,222.347,222.4247,222.0071,222.0848,5039.0
2021-04-30 15:30:00,228.71,228.74,228.55,228.66,2859.0,222.0848,222.1139,221.9294,222.0363,2859.0
2021-04-30 15:35:00,228.69,228.79,228.57,228.71,5809.0,222.0654,222.1625,221.9489,222.0848,5809.0
2021-04-30 15:40:00,228.72,229.0,228.4,228.4,8383.0,222.0945,222.3664,221.7838,221.7838,8383.0
2021-04-30 15:45:00,228.42,228.66,228.16,228.66,8484.0,221.8032,222.0363,221.5507,222.0363,8484.0
2021-04-30 15:50:00,228.58,229.11,228.58,229.06,16454.0,221.9586,222.4732,221.9586,222.4247,16454.0
2021-04-30 15:55:00,229.08,229.25,228.8,229.21,64527.0,222.4441,222.6092,222.1722,222.5703,64527.0
2021-05-03 09:30:00,230.5,230.5,229.81,230.18,4804.0,223.823,223.823,223.1529,223.5122,4804.0
2021-05-03 09:35:00,230.5,231.52,230.5,231.5,1861.0,223.823,224.8134,223.823,224.794,1861.0
2021-05-03 09:40:00,231.37,231.6,230.97,231.31,5200.0,224.6678,224.8911,224.2793,224.6095,5200.0
2021-05-03 09:45:00,231.43,231.91,231.09,231.16,3548.0,224.726,225.1921,224.3959,224.4638,3548.0
2021-05-03 09:50:00,231.0,231.03,230.28,230.59,4917.0,224.3085,224.3376,223.6093,223.9104,4917.0
2021-05-03 09:55:00,230.23,230.48,229.98,230.2,1711.0,223.5608,223.8035,223.318,223.5316,1711.0
2021-05-03 10:00:00,230.13,230.42,229.83,229.83,700.0,223.4637,223.7453,223.1724,223.1724,700.0
2021-05-03 10:05:00,229.84,229.99,229.69,229.98,1614.0,223.1821,223.3277,223.0364,223.318,1614.0
2021-05-03 10:10:00,230.13,230.24,229.82,229.93,2198.0,223.4637,223.5705,223.1627,223.2695,2198.0
2021-05-03 10:15:00,230.05,230.76,229.92,230.76,4362.0,223.386,224.0754,223.2598,224.0754,4362.0
2021-05-03 10:20:00,230.88,231.3,230.54,231.27,11363.0,224.192,224.5998,223.8618,224.5707,11363.0
2021-05-03 10:25:00,231.33,231.68,231.21,231.68,4727.0,224.6289,224.9688,224.5124,224.9688,4727.0
2021-05-03 10:30:00,231.73,232.28,231.73,232.25,3716.0,225.0173,225.5514,225.0173,225.5223,3716.0
2021-05-03 10:35:00,232.11,232.11,231.36,231.47,4273.0,225.3863,225.3863,224.658,224.7649,4273.0
2021-05-03 10:40:00,231.01,231.39,230.99,231.13,2672.0,224.3182,224.6872,224.2988,224.4347,2672.0
2021-05-03 10:45:00,231.27,231.61,231.27,231.55,2045.0,224.5707,224.9008,224.5707,224.8425,2045.0
2021-05-03 10:50:00,231.4,231.4,230.99,231.26,2107.0,224.6969,224.6969,224.2988,224.5609,2107.0
2021-05-03 10:55:00,231.43,232.22,231.42,232.15,1900.0,224.726,225.4931,224.7163,225.4252,1900.0
2021-05-03 11:00:00,232.47,232.47,232.03,232.32,1760.0,225.7359,225.7359,225.3086,225.5902,1760.0
2021-05-03 11:05:00,232.33,232.54,232.2,232.43,3495.0,225.5999,225.8039,225.4737,225.6971,3495.0
2021-05-03 11:10:00,232.51,232.83,232.32,232.68,3040.0,225.7747,226.0855,225.5902,225.9398,3040.0
2021-05-03 11:15:00,233.0,233.41,232.93,233.21,8100.0,226.2505,226.6487,226.1826,226.4545,8100.0
2021-05-03 11:20:00,233.23,233.71,233.11,233.36,4938.0,226.4739,226.94,226.3574,226.6001,4938.0
2021-05-03 11:25:00,233.34,233.79,233.3,233.66,2039.0,226.5807,227.0177,226.5419,226.8914,2039.0
2021-05-03 11:30:00,233.77,233.77,233.26,233.4,1299.0,226.9982,226.9982,226.503,226.639,1299.0
2021-05-03 11:35:00,233.46,233.62,232.6,232.71,2688.0,226.6972,226.8526,225.8621,225.9689,2688.0
2021-05-03 11:40:00,232.75,232.99,232.62,232.99,1851.0,226.0078,226.2408,225.8815,226.2408,1851.0
2021-05-03 11:45:00,233.02,233.23,232.97,233.12,2076.0,226.27,226.4739,226.2214,226.3671,2076.0
2021-05-03 11:50:00,233.2,233.42,233.14,233.42,1000.0,226.4447,226.6584,226.3865,226.6584,1000.0
2021-05-03 11:55:00,233.27,233.52,233.13,233.41,1207.0,226.5127,226.7555,226.3768,226.6487,1207.0
2021-05-03 12:00:00,233.79,234.19,233.71,234.07,5056.0,227.0177,227.4061,226.94,227.2895,5056.0
2021-05-03 12:05:00,234.16,234.16,233.62,233.82,3950.0,227.3769,227.3769,226.8526,227.0468,3950.0
2021-05-03 12:10:00,233.89,234.16,233.89,234.0,903.0,227.1148,227.3769,227.1148,227.2216,903.0
2021-05-03 12:15:00,234.1,234.16,233.59,233.68,3697.0,227.3187,227.3769,226.8234,226.9108,3697.0
2021-05-03 12:20:00,233.66,234.41,233.58,234.28,3007.0,226.8914,227.6197,226.8137,227.4935,3007.0
2021-05-03 12:25:00,234.3,234.43,234.05,234.11,2597.0,227.5129,227.6391,227.2701,227.3284,2597.0
2021-05-03 12:30:00,234.04,234.82,234.04,234.82,5171.0,227.2604,228.0178,227.2604,228.0178,5171.0
2021-05-03 12:35:00,234.93,235.33,234.93,235.24,5919.0,228.1246,228.513,228.1246,228.4257,5919.0
2021-05-03 12:40:00,235.4,235.4,234.91,235.17,4475.0,228.581,228.581,228.1052,228.3577,4475.0
2021-05-03 12:45:00,235.32,235.34,235.05,235.11,4891.0,228.5033,228.5228,228.2412,228.2994,4891.0
2021-05-03 12:50:00,235.36,235.36,234.97,234.98,3797.0,228.5422,228.5422,228.1635,228.1732,3797.0
2021-05-03 12:55:00,234.98,235.31,234.98,235.18,4149.0,228.1732,228.4936,228.1732,228.3674,4149.0
2021-05-03 13:00:00,235.18,235.48,234.95,234.97,6214.0,228.3674,228.6587,228.1441,228.1635,6214.0
2021-05-03 13:05:00,234.79,234.87,234.56,234.81,8243.0,227.9887,228.0664,227.7654,228.0081,8243.0
2021-05-03 13:10:00,234.81,234.82,234.54,234.54,2819.0,228.0081,228.0178,227.7459,227.7459,2819.0
2021-05-03 13:15:00,234.65,234.9,234.57,234.64,16207.0,227.8527,228.0955,227.7751,227.843,16207.0
2021-05-03 13:20:00,234.63,234.81,234.63,234.77,15956.0,227.8333,228.0081,227.8333,227.9693,15956.0
2021-05-03 13:25:00,234.74,234.92,234.57,234.7,4483.0,227.9401,228.1149,227.7751,227.9013,4483.0
2021-05-03 13:30:00,234.71,234.81,234.7,234.74,1503.0,227.911,228.0081,227.9013,227.9401,1503.0
2021-05-03 13:35:00,234.72,234.81,234.33,234.45,3569.0,227.9207,228.0081,227.542,227.6585,3569.0
2021-05-03 13:40:00,234.45,234.64,234.42,234.5,1648.0,227.6585,227.843,227.6294,227.7071,1648.0
2021-05-03 13:45:00,234.47,234.48,234.3,234.45,3201.0,227.678,227.6877,227.5129,227.6585,3201.0
2021-05-03 13:50:00,234.45,234.76,234.45,234.76,2738.0,227.6585,227.9596,227.6585,227.9596,2738.0
2021-05-03 13:55:00,234.8,234.8,234.47,234.47,2700.0,227.9984,227.9984,227.678,227.678,2700.0
2021-05-03 14:00:00,234.56,234.74,234.43,234.72,2149.0,227.7654,227.9401,227.6391,227.9207,2149.0
2021-05-03 14:05:00,234.72,234.72,234.29,234.5,2511.0,227.9207,227.9207,227.5032,227.7071,2511.0
2021-05-03 14:10:00,234.52,234.75,234.52,234.64,1800.0,227.7265,227.9498,227.7265,227.843,1800.0
2021-05-03 14:15:00,234.71,234.71,234.4,234.45,1634.0,227.911,227.911,227.61,227.6585,1634.0
2021-05-03 14:20:00,234.4,234.57,234.4,234.55,1184.0,227.61,227.7751,227.61,227.7556,1184.0
2021-05-03 14:25:00,234.57,234.77,234.48,234.73,3749.0,227.7751,227.9693,227.6877,227.9304,3749.0
2021-05-03 14:30:00,234.69,234.77,234.44,234.5,2995.0,227.8916,227.9693,227.6488,227.7071,2995.0
2021-05-03 14:35:00,234.47,234.71,234.43,234.71,3939.0,227.678,227.911,227.6391,227.911,3939.0
2021-05-03 14:40:00,234.71,234.81,234.71,234.75,1840.0,227.911,228.0081,227.911,227.9498,1840.0
2021-05-03 14:45:00,234.7,234.99,234.7,234.71,48215.0,227.9013,228.1829,227.9013,227.911,48215.0
2021-05-03 14:50:00,234.56,234.79,234.56,234.79,4130.0,227.7654,227.9887,227.7654,227.9887,4130.0
2021-05-03 14:55:00,234.74,235.25,234.73,235.25,7591.0,227.9401,228.4354,227.9304,228.4354,7591.0
2021-05-03 15:00:00,235.37,235.41,234.93,234.99,2310.0,228.5519,228.5907,228.1246,228.1829,2310.0
2021-05-03 15:05:00,235.12,235.16,234.84,234.87,4750.0,228.3091,228.348,228.0372,228.0664,4750.0
2021-05-03 15:10:00,234.82,235.03,234.74,234.76,32161.0,228.0178,228.2217,227.9401,227.9596,32161.0
2021-05-03 15:15:00,234.69,234.69,234.31,234.31,2980.0,227.8916,227.8916,227.5226,227.5226,2980.0
2021-05-03 15:20:00,234.35,234.73,234.33,234.35,18387.0,227.5614,227.9304,227.542,227.5614,18387.0
2021-05-03 15:25:00,234.35,234.8,234.18,234.2,31062.0,227.5614,227.9984,227.3964,227.4158,31062.0
2021-05-03 15:30:00,234.19,234.19,233.66,233.69,4362.0,227.4061,227.4061,226.8914,226.9206,4362.0
2021-05-03 15:35:00,233.73,233.89,233.49,233.62,6004.0,226.9594,227.1148,226.7263,226.8526,6004.0
2021-05-03 15:40:00,233.6,233.92,233.52,233.76,9495.0,226.8332,227.1439,226.7555,226.9885,9495.0
2021-05-03 15:45:00,233.77,233.99,233.74,233.99,9504.0,226.9982,227.2119,226.9691,227.2119,9504.0
2021-05-03 15:50:00,233.92,233.97,233.43,233.5,11172.0,227.1439,227.1924,226.6681,226.7361,11172.0
2021-05-03 15:55:00,233.51,233.99,233.14,233.89,44178.0,226.7458,227.2119,226.3865,227.1148,44178.0
2021-05-04 09:30:00,232.24,232.8,231.61,232.8,6547.0,225.5126,226.0563,224.9008,226.0563,6547.0
2021-05-04 09:35:00,233.07,233.74,233.07,233.1,14008.0,226.3185,226.9691,226.3185,226.3476,14008.0
2021-05-04 09:40:00,233.1,233.1,232.13,232.24,1804.0,226.3476,226.3476,225.4057,225.5126,1804.0
2021-05-04 09:45:00,232.33,232.33,232.1,232.26,1000.0,225.5999,225.5999,225.3766,225.532,1000.0
2021-05-04 09:50:00,231.91,232.31,231.24,232.3,4335.0,225.1921,225.5805,224.5415,225.5708,4335.0
2021-05-04 09:55:00,232.32,232.89,232.21,232.79,2201.0,225.5902,226.1437,225.4834,226.0466,2201.0
2021-05-04 10:00:00,232.67,232.92,231.98,231.99,10142.0,225.9301,226.1729,225.2601,225.2698,10142.0
2021-05-04 10:05:00,231.29,232.84,231.19,232.84,3386.0,224.5901,226.0952,224.493,226.0952,3386.0
2021-05-04 10:10:00,232.77,233.06,232.58,233.06,845.0,226.0272,226.3088,225.8427,226.3088,845.0
2021-05-04 10:15:00,232.77,233.64,232.73,232.77,2250.0,226.0272,226.872,225.9884,226.0272,2250.0
2021-05-04 10:20:00,233.0,233.16,232.32,232.33,900.0,226.2505,226.4059,225.5902,225.5999,900.0
2021-05-04 10:25:00,232.8,232.8,232.48,232.53,1117.0,226.0563,226.0563,225.7456,225.7942,1117.0
2021-05-04 10:30:00,231.92,232.36,231.81,232.36,780.0,225.2018,225.6291,225.095,225.6291,780.0
2021-05-04 10:35:00,232.44,232.65,232.01,232.53,2447.0,225.7068,225.9107,225.2892,225.7942,2447.0
2021-05-04 10:40:00,232.54,232.54,232.01,232.15,838.0,225.8039,225.8039,225.2892,225.4252,838.0
2021-05-04 10:45:00,232.26,232.64,232.26,232.3,8750.0,225.532,225.901,225.532,225.5708,8750.0
2021-05-04 10:50:00,232.49,233.21,232.49,233.13,6606.0,225.7553,226.4545,225.7553,226.3768,6606.0
2021-05-04 10:55:00,232.96,233.33,232.68,232.93,20593.0,226.2117,226.571,225.9398,226.1826,20593.0
2021-05-04 11:00:00,232.96,233.67,232.93,233.43,8909.0,226.2117,226.9011,226.1826,226.6681,8909.0
2021-05-04 11:05:00,233.46,234.05,233.3,234.05,2416.0,226.6972,227.2701,226.5419,227.2701,2416.0
2021-05-04 11:10:00,233.96,233.96,233.39,233.54,6587.0,227.1827,227.1827,226.6292,226.7749,6587.0
2021-05-04 11:15:00,233.57,233.59,233.08,233.59,4196.0,226.804,226.8234,226.3282,226.8234,4196.0
2021-05-04 11:20:00,233.45,233.56,233.33,233.46,1600.0,226.6875,226.7943,226.571,226.6972,1600.0
2021-05-04 11:25:00,233.63,233.84,233.44,233.59,2926.0,226.8623,227.0662,226.6778,226.8234,2926.0
2021-05-04 11:30:00,233.5,234.21,233.5,233.98,2605.0,226.7361,227.4255,226.7361,227.2022,2605.0
2021-05-04 11:35:00,233.98,234.1,233.82,233.82,2312.0,227.2022,227.3187,227.0468,227.0468,2312.0
2021-05-04 11:40:00,233.79,233.9,233.5,233.64,2300.0,227.0177,227.1245,226.7361,226.872,2300.0
2021-05-04 11:45:00,233.52,233.52,232.91,233.01,1627.0,226.7555,226.7555,226.1631,226.2603,1627.0
2021-05-04 11:50:00,233.01,233.28,232.96,233.11,3650.0,226.2603,226.5224,226.2117,226.3574,3650.0
2021-05-04 11:55:00,233.19,233.49,233.18,233.49,1100.0,226.435,226.7263,226.4253,226.7263,1100.0
2021-05-04 12:00:00,233.59,233.88,233.56,233.62,2428.0,226.8234,227.105,226.7943,226.8526,2428.0
2021-05-04 12:05:00,233.67,234.0,233.67,233.75,3401.0,226.9011,227.2216,226.9011,226.9788,3401.0
2021-05-04 12:10:00,233.75,234.05,233.57,234.05,4453.0,226.9788,227.2701,226.804,227.2701,4453.0
2021-05-04 12:15:00,234.12,234.3,233.94,234.3,2826.0,227.3381,227.5129,227.1633,227.5129,2826.0
2021-05-04 12:20:00,234.33,234.33,233.86,234.01,1737.0,227.542,227.542,227.0856,227.2313,1737.0
2021-05-04 12:25:00,234.02,234.02,233.85,233.94,1896.0,227.241,227.241,227.0759,227.1633,1896.0
2021-05-04 12:30:00,233.85,233.88,233.34,233.87,4610.0,227.0759,227.105,226.5807,227.0953,4610.0
2021-05-04 12:35:00,233.83,234.06,233.76,233.88,2961.0,227.0565,227.2798,226.9885,227.105,2961.0
2021-05-04 12:40:00,233.88,234.2,233.85,234.2,1836.0,227.105,227.4158,227.0759,227.4158,1836.0
2021-05-04 12:45:00,234.2,234.78,234.2,234.44,9179.0,227.4158,227.979,227.4158,227.6488,9179.0
2021-05-04 12:50:00,234.51,234.72,234.51,234.66,34700.0,227.7168,227.9207,227.7168,227.8625,34700.0
2021-05-04 12:55:00,234.73,235.04,234.61,234.73,5191.0,227.9304,228.2314,227.8139,227.9304,5191.0
2021-05-04 13:00:00,234.68,235.39,234.67,235.23,5593.0,227.8819,228.5713,227.8722,228.4159,5593.0
2021-05-04 13:05:00,235.12,235.27,234.78,234.84,1438.0,228.3091,228.4548,227.979,228.0372,1438.0
2021-05-04 13:10:00,234.82,235.09,234.82,235.05,5095.0,228.0178,228.28,228.0178,228.2412,5095.0
2021-05-04 13:15:00,235.05,235.08,234.78,234.79,1007.0,228.2412,228.2703,227.979,227.9887,1007.0
2021-05-04 13:20:00,234.79,235.05,234.78,235.05,1711.0,227.9887,228.2412,227.979,228.2412,1711.0
2021-05-04 13:25:00,234.98,235.06,234.55,234.55,2043.0,228.1732,228.2509,227.7556,227.7556,2043.0
2021-05-04 13:30:00,234.81,235.0,234.76,234.89,1678.0,228.0081,228.1926,227.9596,228.0858,1678.0
2021-05-04 13:35:00,234.65,234.86,234.53,234.86,2384.0,227.8527,228.0567,227.7362,228.0567,2384.0
2021-05-04 13:40:00,234.76,234.86,234.66,234.7,5070.0,227.9596,228.0567,227.8625,227.9013,5070.0
2021-05-04 13:45:00,234.75,235.02,234.75,234.92,2497.0,227.9498,228.212,227.9498,228.1149,2497.0
2021-05-04 13:50:00,234.93,235.0,234.7,234.7,4200.0,228.1246,228.1926,227.9013,227.9013,4200.0
2021-05-04 13:55:00,234.57,234.96,234.57,234.96,2209.0,227.7751,228.1538,227.7751,228.1538,2209.0
2021-05-04 14:00:00,234.94,235.39,234.83,235.39,3316.0,228.1343,228.5713,228.0275,228.5713,3316.0
2021-05-04 14:05:00,235.5,235.52,235.3,235.33,2815.0,228.6781,228.6975,228.4839,228.513,2815.0
2021-05-04 14:10:00,235.06,235.31,235.06,235.26,2227.0,228.2509,228.4936,228.2509,228.4451,2227.0
2021-05-04 14:15:00,235.13,235.13,234.87,234.91,3699.0,228.3188,228.3188,228.0664,228.1052,3699.0
2021-05-04 14:20:00,234.91,235.2,234.83,235.2,3102.0,228.1052,228.3868,228.0275,228.3868,3102.0
2021-05-04 14:25:00,235.12,235.12,234.86,235.01,901.0,228.3091,228.3091,228.0567,228.2023,901.0
2021-05-04 14:30:00,234.97,235.12,234.87,235.06,1900.0,228.1635,228.3091,228.0664,228.2509,1900.0
2021-05-04 14:35:00,234.84,235.22,234.84,235.22,1600.0,228.0372,228.4062,228.0372,228.4062,1600.0
2021-05-04 14:40:00,235.02,235.33,235.01,235.23,2100.0,228.212,228.513,228.2023,228.4159,2100.0
2021-05-04 14:45:00,235.4,235.44,235.11,235.18,2450.0,228.581,228.6199,228.2994,228.3674,2450.0
2021-05-04 14:50:00,235.06,235.09,234.89,234.94,700.0,228.2509,228.28,228.0858,228.1343,700.0
2021-05-04 14:55:00,234.95,235.31,234.93,234.97,3509.0,228.1441,228.4936,228.1246,228.1635,3509.0
2021-05-04 15:00:00,235.02,235.42,235.02,235.23,1595.0,228.212,228.6004,228.212,228.4159,1595.0
2021-05-04 15:05:00,235.34,235.34,235.06,235.23,1769.0,228.5228,228.5228,228.2509,228.4159,1769.0
2021-05-04 15:10:00,235.34,235.67,235.25,235.66,3805.0,228.5228,228.8432,228.4354,228.8335,3805.0
2021-05-04 15:15:00,235.66,235.77,235.56,235.77,2841.0,228.8335,228.9403,228.7364,228.9403,2841.0
2021-05-04 15:20:00,235.7,235.83,235.5,235.75,4355.0,228.8723,228.9986,228.6781,228.9209,4355.0
2021-05-04 15:25:00,235.86,236.28,235.81,236.27,7357.0,229.0277,229.4355,228.9791,229.4258,7357.0
2021-05-04 15:30:00,236.09,236.17,235.91,236.1,6920.0,229.251,229.3287,229.0762,229.2607,6920.0
2021-05-04 15:35:00,236.09,236.11,235.87,236.03,9767.0,229.251,229.2705,229.0374,229.1928,9767.0
2021-05-04 15:40:00,236.1,236.14,235.89,235.9,5167.0,229.2607,229.2996,229.0568,229.0665,5167.0
2021-05-04 15:45:00,235.94,236.22,235.83,236.22,13360.0,229.1054,229.3773,228.9986,229.3773,13360.0
2021-05-04 15:50:00,236.26,236.54,236.26,236.44,19665.0,229.4161,229.688,229.4161,229.5909,19665.0
2021-05-04 15:55:00,236.48,237.08,236.41,236.86,60117.0,229.6297,230.2124,229.5618,229.9987,60117.0
2021-05-05 09:30:00,237.01,238.14,236.15,237.59,7014.0,230.1444,231.2416,229.3093,230.7076,7014.0
2021-05-05 09:35:00,237.83,238.03,236.91,237.17,2267.0,230.9406,231.1348,230.0473,230.2997,2267.0
2021-05-05 09:40:00,237.37,237.39,236.73,236.9,9769.0,230.494,230.5134,229.8725,230.0376,9769.0
2021-05-05 09:45:00,236.73,237.09,236.63,236.72,5355.0,229.8725,230.2221,229.7754,229.8628,5355.0
2021-05-05 09:50:00,236.72,237.16,236.4,236.5,4999.0,229.8628,230.29,229.5521,229.6492,4999.0
2021-05-05 09:55:00,236.7,237.13,236.55,236.66,3576.0,229.8434,230.2609,229.6977,229.8045,3576.0
2021-05-05 10:00:00,236.66,236.72,235.51,235.6,15175.0,229.8045,229.8628,228.6878,228.7752,15175.0
2021-05-05 10:05:00,235.66,236.37,235.65,236.23,21000.0,228.8335,229.5229,228.8238,229.387,21000.0
2021-05-05 10:10:00,235.89,236.09,235.78,236.07,5133.0,229.0568,229.251,228.95,229.2316,5133.0
2021-05-05 10:15:00,236.02,236.32,236.01,236.05,16471.0,229.1831,229.4744,229.1733,229.2122,16471.0
2021-05-05 10:20:00,236.05,236.09,235.64,235.79,5784.0,229.2122,229.251,228.8141,228.9597,5784.0
2021-05-05 10:25:00,235.88,236.04,235.86,235.97,3223.0,229.0471,229.2025,229.0277,229.1345,3223.0
2021-05-05 10:30:00,236.0,236.08,235.82,236.0,4576.0,229.1636,229.2413,228.9889,229.1636,4576.0
2021-05-05 10:35:00,236.06,236.64,236.06,236.64,3782.0,229.2219,229.7851,229.2219,229.7851,3782.0
2021-05-05 10:40:00,236.59,236.84,236.37,236.39,6115.0,229.7365,229.9793,229.5229,229.5423,6115.0
2021-05-05 10:45:00,236.49,237.28,236.49,236.96,2533.0,229.6394,230.4066,229.6394,230.0958,2533.0
2021-05-05 10:50:00,236.94,237.24,236.81,237.24,2622.0,230.0764,230.3677,229.9502,230.3677,2622.0
2021-05-05 10:55:00,237.18,237.18,236.83,237.0,1245.0,230.3095,230.3095,229.9696,230.1347,1245.0
2021-05-05 11:00:00,236.96,237.05,236.73,236.73,2900.0,230.0958,230.1832,229.8725,229.8725,2900.0
2021-05-05 11:05:00,236.83,237.34,236.81,237.3,3703.0,229.9696,230.4648,229.9502,230.426,3703.0
2021-05-05 11:10:00,237.4,237.56,237.17,237.17,1700.0,230.5231,230.6784,230.2997,230.2997,1700.0
2021-05-05 11:15:00,237.38,237.66,237.38,237.64,700.0,230.5037,230.7756,230.5037,230.7561,700.0
2021-05-05 11:20:00,237.38,237.49,236.99,237.22,3331.0,230.5037,230.6105,230.125,230.3483,3331.0
2021-05-05 11:25:00,236.99,237.15,236.91,236.98,11499.0,230.125,230.2803,230.0473,230.1152,11499.0
2021-05-05 11:30:00,237.26,237.26,236.96,237.25,600.0,230.3871,230.3871,230.0958,230.3774,600.0
2021-05-05 11:35:00,237.22,237.26,236.99,237.26,4578.0,230.3483,230.3871,230.125,230.3871,4578.0
2021-05-05 11:40:00,237.26,237.37,237.2,237.25,1116.0,230.3871,230.494,230.3289,230.3774,1116.0
2021-05-05 11:45:00,237.32,237.62,237.32,237.62,1200.0,230.4454,230.7367,230.4454,230.7367,1200.0
2021-05-05 11:50:00,237.49,237.67,237.47,237.6,2588.0,230.6105,230.7853,230.5911,230.7173,2588.0
2021-05-05 11:55:00,237.66,237.66,237.56,237.65,1899.0,230.7756,230.7756,230.6784,230.7658,1899.0
2021-05-05 12:00:00,237.63,238.04,237.58,238.04,11151.0,230.7464,231.1445,230.6979,231.1445,11151.0
2021-05-05 12:05:00,238.04,238.14,237.6,237.83,6511.0,231.1445,231.2416,230.7173,230.9406,6511.0
2021-05-05 12:10:00,237.89,237.97,237.65,237.68,3116.0,230.9989,231.0766,230.7658,230.795,3116.0
2021-05-05 12:15:00,237.8,238.05,237.77,237.89,3966.0,230.9115,231.1543,230.8824,230.9989,3966.0
2021-05-05 12:20:00,237.83,237.94,237.63,237.94,4585.0,230.9406,231.0474,230.7464,231.0474,4585.0
2021-05-05 12:25:00,237.89,237.92,237.7,237.81,2029.0,230.9989,231.028,230.8144,230.9212,2029.0
2021-05-05 12:30:00,237.77,238.02,237.77,237.88,3922.0,230.8824,231.1251,230.8824,230.9892,3922.0
2021-05-05 12:35:00,237.87,238.07,237.82,238.07,5375.0,230.9795,231.1737,230.9309,231.1737,5375.0
2021-05-05 12:40:00,238.06,238.33,238.06,238.33,1338.0,231.164,231.4261,231.164,231.4261,1338.0
2021-05-05 12:45:00,238.16,238.2,237.86,237.88,6326.0,231.2611,231.2999,230.9698,230.9892,6326.0
2021-05-05 12:50:00,237.93,237.93,237.61,237.62,5662.0,231.0377,231.0377,230.727,230.7367,5662.0
2021-05-05 12:55:00,237.56,237.88,237.56,237.88,2836.0,230.6784,230.9892,230.6784,230.9892,2836.0
2021-05-05 13:00:00,237.97,238.31,237.96,238.31,1039.0,231.0766,231.4067,231.0669,231.4067,1039.0
2021-05-05 13:05:00,238.27,238.28,237.99,238.0,1400.0,231.3679,231.3776,231.096,231.1057,1400.0
2021-05-05 13:10:00,238.0,238.17,237.92,238.17,2267.0,231.1057,231.2708,231.028,231.2708,2267.0
2021-05-05 13:15:00,238.17,238.57,238.17,238.55,1505.0,231.2708,231.6592,231.2708,231.6398,1505.0
2021-05-05 13:20:00,238.66,238.71,238.47,238.54,9361.0,231.7466,231.7951,231.5621,231.6301,9361.0
2021-05-05 13:25:00,238.66,238.86,238.63,238.77,2368.0,231.7466,231.9408,231.7175,231.8534,2368.0
2021-05-05 13:30:00,238.85,238.85,238.64,238.67,1134.0,231.9311,231.9311,231.7272,231.7563,1134.0
2021-05-05 13:35:00,238.69,238.81,238.54,238.81,2682.0,231.7757,231.8922,231.6301,231.8922,2682.0
2021-05-05 13:40:00,238.8,238.97,238.65,238.97,1440.0,231.8825,232.0476,231.7369,232.0476,1440.0
2021-05-05 13:45:00,238.97,239.12,238.96,239.04,600.0,232.0476,232.1933,232.0379,232.1156,600.0
2021-05-05 13:50:00,239.01,239.35,239.01,239.19,4973.0,232.0864,232.4166,232.0864,232.2612,4973.0
2021-05-05 13:55:00,239.27,239.59,239.21,239.59,8447.0,232.3389,232.6496,232.2807,232.6496,8447.0
2021-05-05 14:00:00,239.78,239.78,239.61,239.61,2831.0,232.8341,232.8341,232.6691,232.6691,2831.0
2021-05-05 14:05:00,239.53,239.79,239.53,239.63,3242.0,232.5914,232.8439,232.5914,232.6885,3242.0
2021-05-05 14:10:00,239.61,239.98,239.6,239.87,7709.0,232.6691,233.0283,232.6594,232.9215,7709.0
2021-05-05 14:15:00,239.95,240.08,239.71,240.07,8174.0,232.9992,233.1254,232.7662,233.1157,8174.0
2021-05-05 14:20:00,240.11,240.35,239.81,240.06,21372.0,233.1546,233.3876,232.8633,233.106,21372.0
2021-05-05 14:25:00,240.06,240.14,239.94,239.94,3210.0,233.106,233.1837,232.9895,232.9895,3210.0
2021-05-05 14:30:00,239.9,240.54,239.88,240.54,6925.0,232.9507,233.5721,232.9312,233.5721,6925.0
2021-05-05 14:35:00,240.52,240.76,240.32,240.32,20333.0,233.5527,233.7858,233.3585,233.3585,20333.0
2021-05-05 14:40:00,240.32,240.71,240.08,240.48,9772.0,233.3585,233.7372,233.1254,233.5139,9772.0
2021-05-05 14:45:00,240.58,240.59,240.5,240.56,1900.0,233.611,233.6207,233.5333,233.5915,1900.0
2021-05-05 14:50:00,240.51,240.69,240.35,240.69,4995.0,233.543,233.7178,233.3876,233.7178,4995.0
2021-05-05 14:55:00,240.7,240.85,240.55,240.59,6844.0,233.7275,233.8731,233.5818,233.6207,6844.0
2021-05-05 15:00:00,240.63,240.98,240.62,240.98,3850.0,233.6595,233.9994,233.6498,233.9994,3850.0
2021-05-05 15:05:00,240.92,241.05,240.77,240.78,5857.0,233.9411,234.0674,233.7955,233.8052,5857.0
2021-05-05 15:10:00,240.78,241.06,240.77,241.06,6588.0,233.8052,234.0771,233.7955,234.0771,6588.0
2021-05-05 15:15:00,240.98,241.09,240.82,240.98,6631.0,233.9994,234.1062,233.844,233.9994,6631.0
2021-05-05 15:20:00,240.98,241.01,240.69,240.93,8778.0,233.9994,234.0285,233.7178,233.9508,8778.0
2021-05-05 15:25:00,240.92,241.0,240.8,241.0,10100.0,233.9411,234.0188,233.8246,234.0188,10100.0
2021-05-05 15:30:00,240.99,241.0,240.82,240.91,13655.0,234.0091,234.0188,233.844,233.9314,13655.0
2021-05-05 15:35:00,240.87,240.87,239.57,239.72,8506.0,233.8926,233.8926,232.6302,232.7759,8506.0
2021-05-05 15:40:00,239.75,239.88,239.64,239.8,14748.0,232.805,232.9312,232.6982,232.8536,14748.0
2021-05-05 15:45:00,239.74,240.14,239.48,239.54,18822.0,232.7953,233.1837,232.5428,232.6011,18822.0
2021-05-05 15:50:00,239.58,239.77,239.52,239.71,25545.0,232.6399,232.8244,232.5817,232.7662,25545.0
2021-05-05 15:55:00,239.8,240.08,239.41,239.77,43340.0,232.8536,233.1254,232.4749,232.8244,43340.0
2021-05-06 09:30:00,239.89,239.89,238.8,238.8,4601.0,232.941,232.941,231.8825,231.8825,4601.0
2021-05-06 09:35:00,238.51,238.99,237.95,238.99,6700.0,231.6009,232.067,231.0572,232.067,6700.0
2021-05-06 09:40:00,238.57,238.88,238.37,238.41,3519.0,231.6592,231.9602,231.465,231.5038,3519.0
2021-05-06 09:45:00,238.34,238.41,238.25,238.39,1800.0,231.4359,231.5038,231.3485,231.4844,1800.0
2021-05-06 09:50:00,238.39,238.73,238.17,238.6,6184.0,231.4844,231.8146,231.2708,231.6883,6184.0
2021-05-06 09:55:00,238.6,239.33,238.6,238.73,7891.0,231.6883,232.3972,231.6883,231.8146,7891.0
2021-05-06 10:00:00,238.44,238.47,237.04,237.04,8620.0,231.533,231.5621,230.1735,230.1735,8620.0
2021-05-06 10:05:00,237.11,237.13,236.73,236.74,10900.0,230.2415,230.2609,229.8725,229.8822,10900.0
2021-05-06 10:10:00,236.42,236.47,236.13,236.22,2732.0,229.5715,229.62,229.2899,229.3773,2732.0
2021-05-06 10:15:00,236.12,236.27,236.02,236.03,1888.0,229.2802,229.4258,229.1831,229.1928,1888.0
2021-05-06 10:20:00,236.17,236.19,235.63,235.95,6079.0,229.3287,229.3481,228.8044,229.1151,6079.0
2021-05-06 10:25:00,235.83,235.89,235.58,235.58,2200.0,228.9986,229.0568,228.7558,228.7558,2200.0
2021-05-06 10:30:00,235.58,235.58,234.9,235.02,3000.0,228.7558,228.7558,228.0955,228.212,3000.0
2021-05-06 10:35:00,235.02,235.64,234.95,235.46,19600.0,228.212,228.8141,228.1441,228.6393,19600.0
2021-05-06 10:40:00,235.43,235.56,235.29,235.3,4312.0,228.6101,228.7364,228.4742,228.4839,4312.0
2021-05-06 10:45:00,235.37,235.37,235.03,235.03,1901.0,228.5519,228.5519,228.2217,228.2217,1901.0
2021-05-06 10:50:00,235.04,235.28,234.95,235.28,4646.0,228.2314,228.4645,228.1441,228.4645,4646.0
2021-05-06 10:55:00,235.28,235.76,235.2,235.59,6158.0,228.4645,228.9306,228.3868,228.7655,6158.0
2021-05-06 11:00:00,235.62,235.75,235.62,235.66,3000.0,228.7946,228.9209,228.7946,228.8335,3000.0
2021-05-06 11:05:00,235.7,235.7,235.36,235.6,8469.0,228.8723,228.8723,228.5422,228.7752,8469.0
2021-05-06 11:10:00,235.55,235.87,235.4,235.41,9166.0,228.7267,229.0374,228.581,228.5907,9166.0
2021-05-06 11:15:00,235.51,235.71,235.43,235.5,2100.0,228.6878,228.882,228.6101,228.6781,2100.0
2021-05-06 11:20:00,235.53,235.79,235.43,235.79,3848.0,228.7073,228.9597,228.6101,228.9597,3848.0
2021-05-06 11:25:00,235.9,235.9,235.45,235.46,2813.0,229.0665,229.0665,228.6296,228.6393,2813.0
2021-05-06 11:30:00,235.36,235.64,235.31,235.31,2864.0,228.5422,228.8141,228.4936,228.4936,2864.0
2021-05-06 11:35:00,235.41,235.46,235.16,235.16,1700.0,228.5907,228.6393,228.348,228.348,1700.0
2021-05-06 11:40:00,235.13,235.18,234.73,234.89,3860.0,228.3188,228.3674,227.9304,228.0858,3860.0
2021-05-06 11:45:00,234.74,234.82,234.62,234.65,3800.0,227.9401,228.0178,227.8236,227.8527,3800.0
2021-05-06 11:50:00,234.66,235.07,234.56,234.56,4570.0,227.8625,228.2606,227.7654,227.7654,4570.0
2021-05-06 11:55:00,234.52,234.6,233.82,233.98,4244.0,227.7265,227.8042,227.0468,227.2022,4244.0
2021-05-06 12:00:00,234.05,234.55,233.87,234.5,7768.0,227.2701,227.7556,227.0953,227.7071,7768.0
2021-05-06 12:05:00,234.5,234.61,234.34,234.39,4024.0,227.7071,227.8139,227.5517,227.6003,4024.0
2021-05-06 12:10:00,234.5,234.78,234.47,234.78,3500.0,227.7071,227.979,227.678,227.979,3500.0
2021-05-06 12:15:00,234.84,234.84,234.51,234.52,1900.0,228.0372,228.0372,227.7168,227.7265,1900.0
2021-05-06 12:20:00,234.54,234.8,234.54,234.8,2784.0,227.7459,227.9984,227.7459,227.9984,2784.0
2021-05-06 12:25:00,234.63,235.05,234.63,235.05,6288.0,227.8333,228.2412,227.8333,228.2412,6288.0
2021-05-06 12:30:00,235.05,235.18,235.01,235.11,2068.0,228.2412,228.3674,228.2023,228.2994,2068.0
2021-05-06 12:35:00,235.16,235.16,234.88,235.07,7864.0,228.348,228.348,228.0761,228.2606,7864.0
2021-05-06 12:40:00,235.0,235.07,234.82,235.01,5500.0,228.1926,228.2606,228.0178,228.2023,5500.0
2021-05-06 12:45:00,235.1,235.41,235.1,235.41,1198.0,228.2897,228.5907,228.2897,228.5907,1198.0
2021-05-06 12:50:00,235.42,235.42,234.94,235.17,4468.0,228.6004,228.6004,228.1343,228.3577,4468.0
2021-05-06 12:55:00,235.2,235.78,235.11,235.78,8209.0,228.3868,228.95,228.2994,228.95,8209.0
2021-05-06 13:00:00,235.87,235.87,235.67,235.67,2347.0,229.0374,229.0374,228.8432,228.8432,2347.0
2021-05-06 13:05:00,235.52,235.52,235.24,235.34,1130.0,228.6975,228.6975,228.4257,228.5228,1130.0
2021-05-06 13:10:00,235.33,235.38,235.12,235.22,2968.0,228.513,228.5616,228.3091,228.4062,2968.0
2021-05-06 13:15:00,235.15,235.27,235.12,235.12,1900.0,228.3383,228.4548,228.3091,228.3091,1900.0
2021-05-06 13:20:00,235.04,235.27,235.04,235.27,4010.0,228.2314,228.4548,228.2314,228.4548,4010.0
2021-05-06 13:25:00,235.27,235.47,235.2,235.47,10938.0,228.4548,228.649,228.3868,228.649,10938.0
2021-05-06 13:30:00,235.48,235.52,235.32,235.4,5587.0,228.6587,228.6975,228.5033,228.581,5587.0
2021-05-06 13:35:00,235.36,235.43,234.96,234.96,5712.0,228.5422,228.6101,228.1538,228.1538,5712.0
2021-05-06 13:40:00,235.12,235.15,234.85,235.14,4082.0,228.3091,228.3383,228.047,228.3285,4082.0
2021-05-06 13:45:00,235.14,235.33,235.08,235.33,8257.0,228.3285,228.513,228.2703,228.513,8257.0
2021-05-06 13:50:00,235.22,235.4,235.12,235.38,7525.0,228.4062,228.581,228.3091,228.5616,7525.0
2021-05-06 13:55:00,235.38,235.39,235.12,235.26,7502.0,228.5616,228.5713,228.3091,228.4451,7502.0
2021-05-06 14:00:00,235.21,235.59,235.2,235.59,4163.0,228.3965,228.7655,228.3868,228.7655,4163.0
2021-05-06 14:05:00,235.58,235.84,235.56,235.8,3300.0,228.7558,229.0083,228.7364,228.9694,3300.0
2021-05-06 14:10:00,235.82,236.0,235.56,235.82,3370.0,228.9889,229.1636,228.7364,228.9889,3370.0
2021-05-06 14:15:00,235.95,235.97,235.77,235.86,3342.0,229.1151,229.1345,228.9403,229.0277,3342.0
2021-05-06 14:20:00,235.88,235.95,235.61,235.8,5303.0,229.0471,229.1151,228.7849,228.9694,5303.0
2021-05-06 14:25:00,235.88,235.88,235.36,235.43,4500.0,229.0471,229.0471,228.5422,228.6101,4500.0
2021-05-06 14:30:00,235.37,235.44,235.07,235.07,4021.0,228.5519,228.6199,228.2606,228.2606,4021.0
2021-05-06 14:35:00,235.21,235.21,234.74,234.83,1900.0,228.3965,228.3965,227.9401,228.0275,1900.0
2021-05-06 14:40:00,234.81,234.96,234.77,234.78,2029.0,228.0081,228.1538,227.9693,227.979,2029.0
2021-05-06 14:45:00,234.79,234.97,234.7,234.7,1900.0,227.9887,228.1635,227.9013,227.9013,1900.0
2021-05-06 14:50:00,234.7,234.78,234.52,234.77,3890.0,227.9013,227.979,227.7265,227.9693,3890.0
2021-05-06 14:55:00,234.78,234.94,234.75,234.86,3912.0,227.979,228.1343,227.9498,228.0567,3912.0
2021-05-06 15:00:00,234.91,234.95,234.71,234.84,2200.0,228.1052,228.1441,227.911,228.0372,2200.0
2021-05-06 15:05:00,234.84,235.03,234.84,234.86,4525.0,228.0372,228.2217,228.0372,228.0567,4525.0
2021-05-06 15:10:00,234.99,235.22,234.87,235.14,3402.0,228.1829,228.4062,228.0664,228.3285,3402.0
2021-05-06 15:15:00,235.07,235.18,234.95,235.06,4020.0,228.2606,228.3674,228.1441,228.2509,4020.0
2021-05-06 15:20:00,235.12,235.13,234.99,235.06,3230.0,228.3091,228.3188,228.1829,228.2509,3230.0
2021-05-06 15:25:00,235.11,235.52,235.11,235.4,6487.0,228.2994,228.6975,228.2994,228.581,6487.0
2021-05-06 15:30:00,235.49,235.87,235.48,235.74,5862.0,228.6684,229.0374,228.6587,228.9112,5862.0
2021-05-06 15:35:00,235.79,235.98,235.75,235.92,11241.0,228.9597,229.1442,228.9209,229.086,11241.0
2021-05-06 15:40:00,236.0,236.33,235.99,236.32,8569.0,229.1636,229.4841,229.1539,229.4744,8569.0
2021-05-06 15:45:00,236.36,236.55,236.12,236.55,12025.0,229.5132,229.6977,229.2802,229.6977,12025.0
2021-05-06 15:50:00,236.61,237.0,236.4,236.89,28611.0,229.756,230.1347,229.5521,230.0279,28611.0
2021-05-06 15:55:00,236.89,237.18,236.81,237.09,47000.0,230.0279,230.3095,229.9502,230.2221,47000.0
2021-05-07 09:30:00,236.91,238.22,236.91,238.18,4905.0,230.0473,231.3193,230.0473,231.2805,4905.0
2021-05-07 09:35:00,238.2,239.37,237.57,239.34,1700.0,231.2999,232.436,230.6882,232.4069,1700.0
2021-05-07 09:40:00,239.34,239.62,238.86,238.86,3400.0,232.4069,232.6788,231.9408,231.9408,3400.0
2021-05-07 09:45:00,238.79,238.96,238.36,238.37,3273.0,231.8728,232.0379,231.4553,231.465,3273.0
2021-05-07 09:50:00,238.24,238.59,238.08,238.59,1628.0,231.3387,231.6786,231.1834,231.6786,1628.0
2021-05-07 09:55:00,239.07,239.07,238.3,238.31,2100.0,232.1447,232.1447,231.397,231.4067,2100.0
2021-05-07 10:00:00,238.47,239.56,238.47,239.18,3202.0,231.5621,232.6205,231.5621,232.2515,3202.0
2021-05-07 10:05:00,239.1,239.6,238.98,239.6,2256.0,232.1738,232.6594,232.0573,232.6594,2256.0
2021-05-07 10:10:00,239.38,240.15,239.36,239.94,4851.0,232.4457,233.1934,232.4263,232.9895,4851.0
2021-05-07 10:15:00,239.97,240.24,239.44,239.44,1511.0,233.0186,233.2808,232.504,232.504,1511.0
2021-05-07 10:20:00,239.81,240.22,239.81,240.22,700.0,232.8633,233.2614,232.8633,233.2614,700.0
2021-05-07 10:25:00,240.22,240.45,239.91,239.91,2825.0,233.2614,233.4847,232.9604,232.9604,2825.0
2021-05-07 10:30:00,239.98,239.98,239.13,239.36,2880.0,233.0283,233.0283,232.203,232.4263,2880.0
2021-05-07 10:35:00,239.24,239.24,238.51,238.59,3570.0,232.3098,232.3098,231.6009,231.6786,3570.0
2021-05-07 10:40:00,238.37,238.44,238.05,238.09,2829.0,231.465,231.533,231.1543,231.1931,2829.0
2021-05-07 10:45:00,238.15,238.55,238.02,238.41,3233.0,231.2514,231.6398,231.1251,231.5038,3233.0
2021-05-07 10:50:00,238.44,238.54,238.26,238.39,1900.0,231.533,231.6301,231.3582,231.4844,1900.0
2021-05-07 10:55:00,238.51,238.63,238.24,238.38,5086.0,231.6009,231.7175,231.3387,231.4747,5086.0
2021-05-07 11:00:00,238.31,238.31,236.84,237.48,13361.0,231.4067,231.4067,229.9793,230.6008,13361.0
2021-05-07 11:05:00,237.46,237.77,237.32,237.53,2018.0,230.5813,230.8824,230.4454,230.6493,2018.0
2021-05-07 11:10:00,237.59,237.76,237.46,237.72,2900.0,230.7076,230.8727,230.5813,230.8338,2900.0
2021-05-07 11:15:00,237.62,237.62,236.44,236.58,17160.0,230.7367,230.7367,229.5909,229.7268,17160.0
2021-05-07 11:20:00,236.65,237.55,236.63,237.38,4298.0,229.7948,230.6687,229.7754,230.5037,4298.0
2021-05-07 11:25:00,237.25,237.25,237.09,237.1,1201.0,230.3774,230.3774,230.2221,230.2318,1201.0
2021-05-07 11:30:00,237.12,237.8,237.02,237.8,2900.0,230.2512,230.9115,230.1541,230.9115,2900.0
2021-05-07 11:35:00,237.86,237.96,237.72,237.76,2333.0,230.9698,231.0669,230.8338,230.8727,2333.0
2021-05-07 11:40:00,237.74,237.87,237.68,237.68,2557.0,230.8532,230.9795,230.795,230.795,2557.0
2021-05-07 11:45:00,237.59,237.59,237.09,237.13,3360.0,230.7076,230.7076,230.2221,230.2609,3360.0
2021-05-07 11:50:00,237.33,237.9,237.33,237.9,2700.0,230.4551,231.0086,230.4551,231.0086,2700.0
2021-05-07 11:55:00,237.8,238.3,237.79,238.14,1524.0,230.9115,231.397,230.9018,231.2416,1524.0
2021-05-07 12:00:00,238.23,238.44,238.15,238.35,11750.0,231.329,231.533,231.2514,231.4456,11750.0
2021-05-07 12:05:00,238.31,238.88,238.17,238.17,17928.0,231.4067,231.9602,231.2708,231.2708,17928.0
2021-05-07 12:10:00,238.18,239.0,238.12,238.92,16724.0,231.2805,232.0767,231.2222,231.9991,16724.0
2021-05-07 12:15:00,238.83,238.85,238.48,238.77,6811.0,231.9117,231.9311,231.5718,231.8534,6811.0
2021-05-07 12:20:00,238.77,239.82,238.77,239.58,27536.0,231.8534,232.873,231.8534,232.6399,27536.0
2021-05-07 12:25:00,239.64,239.87,239.22,239.7,27326.0,232.6982,232.9215,232.2904,232.7565,27326.0
2021-05-07 12:30:00,239.72,239.72,238.15,238.72,13999.0,232.7759,232.7759,231.2514,231.8048,13999.0
2021-05-07 12:35:00,238.61,238.71,238.4,238.6,2500.0,231.698,231.7951,231.4941,231.6883,2500.0
2021-05-07 12:40:00,238.65,239.33,238.55,239.3,6477.0,231.7369,232.3972,231.6398,232.368,6477.0
2021-05-07 12:45:00,239.25,239.48,238.04,238.04,10232.0,232.3195,232.5428,231.1445,231.1445,10232.0
2021-05-07 12:50:00,237.93,238.32,237.91,238.27,5192.0,231.0377,231.4164,231.0183,231.3679,5192.0
2021-05-07 12:55:00,238.3,238.66,238.24,238.64,1300.0,231.397,231.7466,231.3387,231.7272,1300.0
2021-05-07 13:00:00,238.55,238.94,238.55,238.76,900.0,231.6398,232.0185,231.6398,231.8437,900.0
2021-05-07 13:05:00,238.71,238.71,238.08,238.14,1704.0,231.7951,231.7951,231.1834,231.2416,1704.0
2021-05-07 13:10:00,238.36,238.36,238.14,238.26,1200.0,231.4553,231.4553,231.2416,231.3582,1200.0
2021-05-07 13:15:00,237.94,238.16,237.94,237.94,800.0,231.0474,231.2611,231.0474,231.0474,800.0
2021-05-07 13:20:00,238.11,238.17,238.0,238.17,600.0,231.2125,231.2708,231.1057,231.2708,600.0
2021-05-07 13:25:00,237.99,238.16,237.97,238.03,1731.0,231.096,231.2611,231.0766,231.1348,1731.0
2021-05-07 13:30:00,238.0,238.48,238.0,238.33,2202.0,231.1057,231.5718,231.1057,231.4261,2202.0
2021-05-07 13:35:00,238.44,238.45,238.25,238.41,1043.0,231.533,231.5427,231.3485,231.5038,1043.0
2021-05-07 13:40:00,238.33,239.73,238.24,239.46,26330.0,231.4261,232.7856,231.3387,232.5234,26330.0
2021-05-07 13:45:00,239.61,239.8,239.51,239.79,2604.0,232.6691,232.8536,232.572,232.8439,2604.0
2021-05-07 13:50:00,239.8,239.8,239.38,239.38,2053.0,232.8536,232.8536,232.4457,232.4457,2053.0
2021-05-07 13:55:00,239.44,239.63,239.23,239.4,3220.0,232.504,232.6885,232.3001,232.4651,3220.0
2021-05-07 14:00:00,239.53,239.61,239.35,239.4,2853.0,232.5914,232.6691,232.4166,232.4651,2853.0
2021-05-07 14:05:00,239.61,239.88,239.61,239.88,1100.0,232.6691,232.9312,232.6691,232.9312,1100.0
2021-05-07 14:10:00,239.89,239.89,239.4,239.5,1937.0,232.941,232.941,232.4651,232.5623,1937.0
2021-05-07 14:15:00,239.44,239.65,239.41,239.41,800.0,232.504,232.7079,232.4749,232.4749,800.0
2021-05-07 14:20:00,239.4,239.5,239.25,239.25,1566.0,232.4651,232.5623,232.3195,232.3195,1566.0
2021-05-07 14:25:00,239.33,239.71,239.26,239.71,2713.0,232.3972,232.7662,232.3292,232.7662,2713.0
2021-05-07 14:30:00,239.71,239.87,239.61,239.77,3782.0,232.7662,232.9215,232.6691,232.8244,3782.0
2021-05-07 14:35:00,239.79,239.79,239.44,239.58,1700.0,232.8439,232.8439,232.504,232.6399,1700.0
2021-05-07 14:40:00,239.51,239.7,239.51,239.53,914.0,232.572,232.7565,232.572,232.5914,914.0
2021-05-07 14:45:00,239.43,239.53,239.41,239.43,1100.0,232.4943,232.5914,232.4749,232.4943,1100.0
2021-05-07 14:50:00,239.5,239.66,239.5,239.5,960.0,232.5623,232.7176,232.5623,232.5623,960.0
2021-05-07 14:55:00,239.43,239.51,239.33,239.38,5732.0,232.4943,232.572,232.3972,232.4457,5732.0
2021-05-07 15:00:00,239.44,239.6,239.32,239.59,2580.0,232.504,232.6594,232.3875,232.6496,2580.0
2021-05-07 15:05:00,239.38,239.56,239.38,239.51,1850.0,232.4457,232.6205,232.4457,232.572,1850.0
2021-05-07 15:10:00,239.65,239.65,239.4,239.49,1834.0,232.7079,232.7079,232.4651,232.5525,1834.0
2021-05-07 15:15:00,239.44,239.6,239.44,239.5,9816.0,232.504,232.6594,232.504,232.5623,9816.0
2021-05-07 15:20:00,239.5,239.72,239.45,239.5,4750.0,232.5623,232.7759,232.5137,232.5623,4750.0
2021-05-07 15:25:00,239.53,239.75,239.5,239.7,2663.0,232.5914,232.805,232.5623,232.7565,2663.0
2021-05-07 15:30:00,239.78,240.23,239.68,240.17,2900.0,232.8341,233.2711,232.737,233.2128,2900.0
2021-05-07 15:35:00,240.09,240.17,239.75,239.87,4000.0,233.1352,233.2128,232.805,232.9215,4000.0
2021-05-07 15:40:00,239.94,240.05,239.69,239.9,17380.0,232.9895,233.0963,232.7467,232.9507,17380.0
2021-05-07 15:45:00,239.76,240.04,239.74,239.99,13656.0,232.8147,233.0866,232.7953,233.0381,13656.0
2021-05-07 15:50:00,239.95,240.07,239.63,239.88,26859.0,232.9992,233.1157,232.6885,232.9312,26859.0
2021-05-07 15:55:00,239.87,239.91,239.44,239.44,34078.0,232.9215,232.9604,232.504,232.504,34078.0
2021-05-10 09:30:00,240.55,240.55,240.48,240.48,6451.0,233.5818,233.5818,233.5139,233.5139,6451.0
2021-05-10 09:35:00,240.49,240.49,240.49,240.49,100.0,233.5236,233.5236,233.5236,233.5236,100.0
2021-05-10 09:40:00,240.52,240.54,240.06,240.06,400.0,233.5527,233.5721,233.106,233.106,400.0
2021-05-10 09:45:00,239.81,239.83,239.26,239.38,1307.0,232.8633,232.8827,232.3292,232.4457,1307.0
2021-05-10 09:50:00,239.19,239.74,239.08,239.74,1350.0,232.2612,232.7953,232.1544,232.7953,1350.0
2021-05-10 09:55:00,239.72,240.5,239.72,240.5,6499.0,232.7759,233.5333,232.7759,233.5333,6499.0
2021-05-10 10:00:00,240.65,240.65,240.26,240.37,1314.0,233.6789,233.6789,233.3002,233.407,1314.0
2021-05-10 10:05:00,240.51,240.67,240.36,240.52,1600.0,233.543,233.6984,233.3973,233.5527,1600.0
2021-05-10 10:10:00,240.75,241.61,240.54,241.5,2903.0,233.776,234.6111,233.5721,234.5043,2903.0
2021-05-10 10:15:00,241.19,241.44,241.08,241.39,3704.0,234.2033,234.4461,234.0965,234.3975,3704.0
2021-05-10 10:20:00,241.09,241.41,240.95,241.21,7895.0,234.1062,234.4169,233.9702,234.2227,7895.0
2021-05-10 10:25:00,241.17,241.24,240.92,241.05,2397.0,234.1839,234.2518,233.9411,234.0674,2397.0
2021-05-10 10:30:00,240.52,240.94,240.04,240.3,8068.0,233.5527,233.9605,233.0866,233.3391,8068.0
2021-05-10 10:35:00,240.22,240.36,240.13,240.27,2608.0,233.2614,233.3973,233.174,233.3099,2608.0
2021-05-10 10:40:00,240.25,240.8,240.24,240.59,6700.0,233.2905,233.8246,233.2808,233.6207,6700.0
2021-05-10 10:45:00,240.53,240.62,240.46,240.61,800.0,233.5624,233.6498,233.4944,233.6401,800.0
2021-05-10 10:50:00,240.59,240.85,240.59,240.73,1713.0,233.6207,233.8731,233.6207,233.7566,1713.0
2021-05-10 10:55:00,240.85,241.24,240.85,241.24,1430.0,233.8731,234.2518,233.8731,234.2518,1430.0
2021-05-10 11:00:00,241.22,241.54,241.21,241.44,900.0,234.2324,234.5432,234.2227,234.4461,900.0
2021-05-10 11:05:00,241.45,241.94,241.45,241.94,1003.0,234.4558,234.9316,234.4558,234.9316,1003.0
2021-05-10 11:10:00,242.03,242.03,241.39,241.66,4247.0,235.019,235.019,234.3975,234.6597,4247.0
2021-05-10 11:15:00,241.54,241.8,241.2,241.2,9698.0,234.5432,234.7956,234.213,234.213,9698.0
2021-05-10 11:20:00,241.2,241.2,240.48,240.68,6445.0,234.213,234.213,233.5139,233.7081,6445.0
2021-05-10 11:25:00,240.58,241.02,240.58,240.76,1948.0,233.611,234.0382,233.611,233.7858,1948.0
2021-05-10 11:30:00,240.81,241.2,240.65,241.07,10004.0,233.8343,234.213,233.6789,234.0868,10004.0
2021-05-10 11:35:00,240.95,241.2,240.9,240.98,11981.0,233.9702,234.213,233.9217,233.9994,11981.0
2021-05-10 11:40:00,241.09,241.22,240.94,241.06,12202.0,234.1062,234.2324,233.9605,234.0771,12202.0
2021-05-10 11:45:00,241.06,241.14,240.71,240.79,1800.0,234.0771,234.1547,233.7372,233.8149,1800.0
2021-05-10 11:50:00,240.73,241.05,240.73,240.85,800.0,233.7566,234.0674,233.7566,233.8731,800.0
2021-05-10 11:55:00,241.02,241.09,240.85,240.98,1000.0,234.0382,234.1062,233.8731,233.9994,1000.0
2021-05-10 12:00:00,240.93,240.93,240.83,240.93,400.0,233.9508,233.9508,233.8537,233.9508,400.0
2021-05-10 12:05:00,240.81,240.89,240.62,240.77,1410.0,233.8343,233.912,233.6498,233.7955,1410.0
2021-05-10 12:10:00,240.65,240.95,240.65,240.87,2448.0,233.6789,233.9702,233.6789,233.8926,2448.0
2021-05-10 12:15:00,240.88,241.03,240.88,241.03,300.0,233.9023,234.0479,233.9023,234.0479,300.0
2021-05-10 12:20:00,240.94,241.2,240.94,241.13,12377.0,233.9605,234.213,233.9605,234.145,12377.0
2021-05-10 12:25:00,241.18,241.2,240.72,240.95,3764.0,234.1936,234.213,233.7469,233.9702,3764.0
2021-05-10 12:30:00,240.89,240.95,240.81,240.95,625.0,233.912,233.9702,233.8343,233.9702,625.0
2021-05-10 12:35:00,240.93,240.93,240.9,240.9,400.0,233.9508,233.9508,233.9217,233.9217,400.0
2021-05-10 12:40:00,240.95,240.96,240.78,240.9,722.0,233.9702,233.98,233.8052,233.9217,722.0
2021-05-10 12:45:00,240.84,240.9,240.83,240.84,300.0,233.8634,233.9217,233.8537,233.8634,300.0
2021-05-10 12:50:00,240.78,240.85,240.74,240.74,1100.0,233.8052,233.8731,233.7663,233.7663,1100.0
2021-05-10 12:55:00,240.83,241.0,240.83,240.94,2082.0,233.8537,234.0188,233.8537,233.9605,2082.0
2021-05-10 13:00:00,240.97,241.1,240.95,240.97,1391.0,233.9897,234.1159,233.9702,233.9897,1391.0
2021-05-10 13:05:00,240.87,240.98,240.82,240.98,495.0,233.8926,233.9994,233.844,233.9994,495.0
2021-05-10 13:10:00,240.9,240.9,240.7,240.76,800.0,233.9217,233.9217,233.7275,233.7858,800.0
2021-05-10 13:15:00,240.71,241.01,240.69,241.0,2200.0,233.7372,234.0285,233.7178,234.0188,2200.0
2021-05-10 13:20:00,241.2,241.23,240.88,241.04,1904.0,234.213,234.2421,233.9023,234.0576,1904.0
2021-05-10 13:25:00,240.87,240.95,240.72,240.81,600.0,233.8926,233.9702,233.7469,233.8343,600.0
2021-05-10 13:30:00,240.84,240.92,240.82,240.91,518.0,233.8634,233.9411,233.844,233.9314,518.0
2021-05-10 13:35:00,240.73,241.11,240.73,241.06,2012.0,233.7566,234.1256,233.7566,234.0771,2012.0
2021-05-10 13:40:00,241.23,241.87,241.03,241.87,24186.0,234.2421,234.8636,234.0479,234.8636,24186.0
2021-05-10 13:45:00,241.83,242.0,241.82,242.0,300.0,234.8248,234.9898,234.815,234.9898,300.0
2021-05-10 13:50:00,241.99,242.07,241.95,241.95,800.0,234.9801,235.0578,234.9413,234.9413,800.0
2021-05-10 13:55:00,241.8,242.13,241.8,242.13,600.0,234.7956,235.1161,234.7956,235.1161,600.0
2021-05-10 14:00:00,241.83,242.06,241.72,241.93,2937.0,234.8248,235.0481,234.7179,234.9219,2937.0
2021-05-10 14:05:00,241.89,241.89,241.62,241.68,1200.0,234.883,234.883,234.6208,234.6791,1200.0
2021-05-10 14:10:00,241.66,242.06,241.66,242.06,1103.0,234.6597,235.0481,234.6597,235.0481,1103.0
2021-05-10 14:15:00,241.86,241.9,241.42,241.66,2582.0,234.8539,234.8927,234.4266,234.6597,2582.0
2021-05-10 14:20:00,241.45,241.54,241.27,241.54,1856.0,234.4558,234.5432,234.281,234.5432,1856.0
2021-05-10 14:25:00,241.26,241.36,241.0,241.11,1200.0,234.2713,234.3684,234.0188,234.1256,1200.0
2021-05-10 14:30:00,240.89,241.01,240.78,240.98,1700.0,233.912,234.0285,233.8052,233.9994,1700.0
2021-05-10 14:35:00,240.91,240.91,240.51,240.79,2568.0,233.9314,233.9314,233.543,233.8149,2568.0
2021-05-10 14:40:00,240.67,240.67,240.46,240.46,1200.0,233.6984,233.6984,233.4944,233.4944,1200.0
2021-05-10 14:45:00,240.37,240.47,240.22,240.22,40569.0,233.407,233.5042,233.2614,233.2614,40569.0
2021-05-10 14:50:00,240.09,240.21,240.0,240.02,1000.0,233.1352,233.2517,233.0478,233.0672,1000.0
2021-05-10 14:55:00,239.91,240.15,239.91,240.15,2500.0,232.9604,233.1934,232.9604,233.1934,2500.0
2021-05-10 15:00:00,240.05,240.3,240.05,240.16,2664.0,233.0963,233.3391,233.0963,233.2031,2664.0
2021-05-10 15:05:00,240.16,240.34,240.02,240.17,4002.0,233.2031,233.3779,233.0672,233.2128,4002.0
2021-05-10 15:10:00,240.24,240.47,240.18,240.36,1563.0,233.2808,233.5042,233.2226,233.3973,1563.0
2021-05-10 15:15:00,240.24,240.24,240.13,240.2,800.0,233.2808,233.2808,233.174,233.242,800.0
2021-05-10 15:20:00,240.05,240.13,239.86,239.86,1943.0,233.0963,233.174,232.9118,232.9118,1943.0
2021-05-10 15:25:00,239.86,239.86,239.62,239.62,2214.0,232.9118,232.9118,232.6788,232.6788,2214.0
2021-05-10 15:30:00,239.65,240.15,239.53,240.15,4200.0,232.7079,233.1934,232.5914,233.1934,4200.0
2021-05-10 15:35:00,240.26,240.39,240.06,240.39,3613.0,233.3002,233.4265,233.106,233.4265,3613.0
2021-05-10 15:40:00,240.37,240.37,240.13,240.18,2549.0,233.407,233.407,233.174,233.2226,2549.0
2021-05-10 15:45:00,240.21,240.38,239.62,239.71,8333.0,233.2517,233.4168,232.6788,232.7662,8333.0
2021-05-10 15:50:00,239.72,239.72,239.23,239.23,9620.0,232.7759,232.7759,232.3001,232.3001,9620.0
2021-05-10 15:55:00,239.38,239.53,239.04,239.04,25907.0,232.4457,232.5914,232.1156,232.1156,25907.0
2021-05-11 09:30:00,237.96,238.07,236.99,237.64,8126.0,231.0669,231.1737,230.125,230.7561,8126.0
2021-05-11 09:35:00,236.99,237.55,236.71,237.25,2100.0,230.125,230.6687,229.8531,230.3774,2100.0
2021-05-11 09:40:00,237.15,237.3,236.39,237.3,4998.0,230.2803,230.426,229.5423,230.426,4998.0
2021-05-11 09:45:00,237.12,237.15,236.59,237.04,2015.0,230.2512,230.2803,229.7365,230.1735,2015.0
2021-05-11 09:50:00,236.81,236.81,236.33,236.33,1472.0,229.9502,229.9502,229.4841,229.4841,1472.0
2021-05-11 09:55:00,236.34,237.11,236.34,236.79,2275.0,229.4938,230.2415,229.4938,229.9308,2275.0
2021-05-11 10:00:00,237.18,238.6,237.18,238.33,1804.0,230.3095,231.6883,230.3095,231.4261,1804.0
2021-05-11 10:05:00,238.59,238.59,237.48,237.49,1865.0,231.6786,231.6786,230.6008,230.6105,1865.0
2021-05-11 10:10:00,237.35,237.57,236.99,237.0,716.0,230.4745,230.6882,230.125,230.1347,716.0
2021-05-11 10:15:00,237.41,237.43,236.98,237.31,1411.0,230.5328,230.5522,230.1152,230.4357,1411.0
2021-05-11 10:20:00,237.17,237.44,236.14,236.17,4722.0,230.2997,230.5619,229.2996,229.3287,4722.0
2021-05-11 10:25:00,235.82,235.96,235.48,235.61,3503.0,228.9889,229.1248,228.6587,228.7849,3503.0
2021-05-11 10:30:00,235.42,235.81,235.12,235.67,4092.0,228.6004,228.9791,228.3091,228.8432,4092.0
2021-05-11 10:35:00,235.68,235.81,235.39,235.69,2265.0,228.8529,228.9791,228.5713,228.8626,2265.0
2021-05-11 10:40:00,235.73,236.19,235.68,235.72,4368.0,228.9015,229.3481,228.8529,228.8917,4368.0
2021-05-11 10:45:00,235.74,236.07,235.65,236.0,2926.0,228.9112,229.2316,228.8238,229.1636,2926.0
2021-05-11 10:50:00,236.07,236.36,236.01,236.31,1835.0,229.2316,229.5132,229.1733,229.4647,1835.0
2021-05-11 10:55:00,236.43,236.43,236.12,236.28,1111.0,229.5812,229.5812,229.2802,229.4355,1111.0
2021-05-11 11:00:00,236.29,236.4,236.14,236.14,1706.0,229.4452,229.5521,229.2996,229.2996,1706.0
2021-05-11 11:05:00,236.13,236.28,235.98,236.12,4606.0,229.2899,229.4355,229.1442,229.2802,4606.0
2021-05-11 11:10:00,236.31,236.31,236.01,236.12,1660.0,229.4647,229.4647,229.1733,229.2802,1660.0
2021-05-11 11:15:00,236.07,236.71,235.6,236.71,4353.0,229.2316,229.8531,228.7752,229.8531,4353.0
2021-05-11 11:20:00,236.96,236.97,236.86,236.91,1009.0,230.0958,230.1055,229.9987,230.0473,1009.0
2021-05-11 11:25:00,236.85,237.29,236.71,237.29,1223.0,229.989,230.4163,229.8531,230.4163,1223.0
2021-05-11 11:30:00,237.29,237.43,237.14,237.33,710.0,230.4163,230.5522,230.2706,230.4551,710.0
2021-05-11 11:35:00,237.53,237.85,237.42,237.63,1665.0,230.6493,230.96,230.5425,230.7464,1665.0
2021-05-11 11:40:00,237.59,237.66,237.13,237.18,2258.0,230.7076,230.7756,230.2609,230.3095,2258.0
2021-05-11 11:45:00,237.13,237.79,237.13,237.76,5754.0,230.2609,230.9018,230.2609,230.8727,5754.0
2021-05-11 11:50:00,237.7,238.29,237.7,238.24,3158.0,230.8144,231.3873,230.8144,231.3387,3158.0
2021-05-11 11:55:00,238.24,238.53,238.22,238.43,2934.0,231.3387,231.6203,231.3193,231.5232,2934.0
2021-05-11 12:00:00,238.31,238.47,238.27,238.45,2003.0,231.4067,231.5621,231.3679,231.5427,2003.0
2021-05-11 12:05:00,238.47,238.49,238.26,238.26,2437.0,231.5621,231.5815,231.3582,231.3582,2437.0
2021-05-11 12:10:00,238.32,238.48,238.21,238.45,3706.0,231.4164,231.5718,231.3096,231.5427,3706.0
2021-05-11 12:15:00,238.44,238.51,238.25,238.36,1645.0,231.533,231.6009,231.3485,231.4553,1645.0
2021-05-11 12:20:00,238.3,238.6,238.18,238.6,2844.0,231.397,231.6883,231.2805,231.6883,2844.0
2021-05-11 12:25:00,238.63,238.63,238.3,238.33,1500.0,231.7175,231.7175,231.397,231.4261,1500.0
2021-05-11 12:30:00,238.25,238.25,237.71,237.95,3659.0,231.3485,231.3485,230.8241,231.0572,3659.0
2021-05-11 12:35:00,238.1,238.36,238.03,238.28,2472.0,231.2028,231.4553,231.1348,231.3776,2472.0
2021-05-11 12:40:00,238.22,238.33,237.92,238.08,20307.0,231.3193,231.4261,231.028,231.1834,20307.0
2021-05-11 12:45:00,238.09,238.1,237.93,237.94,916.0,231.1931,231.2028,231.0377,231.0474,916.0
2021-05-11 12:50:00,237.98,238.05,237.9,237.97,5584.0,231.0863,231.1543,231.0086,231.0766,5584.0
2021-05-11 12:55:00,238.06,238.27,237.99,237.99,2774.0,231.164,231.3679,231.096,231.096,2774.0
2021-05-11 13:00:00,238.0,238.19,237.99,238.15,2723.0,231.1057,231.2902,231.096,231.2514,2723.0
2021-05-11 13:05:00,238.25,238.25,237.98,238.13,2932.0,231.3485,231.3485,231.0863,231.2319,2932.0
2021-05-11 13:10:00,238.22,238.41,238.09,238.29,3406.0,231.3193,231.5038,231.1931,231.3873,3406.0
2021-05-11 13:15:00,238.19,238.48,238.02,238.47,3019.0,231.2902,231.5718,231.1251,231.5621,3019.0
2021-05-11 13:20:00,238.37,238.61,238.36,238.46,1600.0,231.465,231.698,231.4553,231.5524,1600.0
2021-05-11 13:25:00,238.39,238.59,238.38,238.59,936.0,231.4844,231.6786,231.4747,231.6786,936.0
2021-05-11 13:30:00,238.61,238.71,238.48,238.65,2002.0,231.698,231.7951,231.5718,231.7369,2002.0
2021-05-11 13:35:00,238.66,238.67,238.46,238.55,2000.0,231.7466,231.7563,231.5524,231.6398,2000.0
2021-05-11 13:40:00,238.72,238.72,238.43,238.45,4240.0,231.8048,231.8048,231.5232,231.5427,4240.0
2021-05-11 13:45:00,238.46,238.74,238.3,238.35,7357.0,231.5524,231.8243,231.397,231.4456,7357.0
2021-05-11 13:50:00,238.29,238.3,238.1,238.26,6134.0,231.3873,231.397,231.2028,231.3582,6134.0
2021-05-11 13:55:00,238.34,238.85,238.32,238.54,4050.0,231.4359,231.9311,231.4164,231.6301,4050.0
2021-05-11 14:00:00,238.77,238.77,238.58,238.58,1300.0,231.8534,231.8534,231.6689,231.6689,1300.0
2021-05-11 14:05:00,238.58,238.74,238.53,238.56,4434.0,231.6689,231.8243,231.6203,231.6495,4434.0
2021-05-11 14:10:00,238.53,238.53,238.29,238.29,1126.0,231.6203,231.6203,231.3873,231.3873,1126.0
2021-05-11 14:15:00,238.24,238.24,238.12,238.14,1033.0,231.3387,231.3387,231.2222,231.2416,1033.0
2021-05-11 14:20:00,238.22,238.56,238.22,238.5,2539.0,231.3193,231.6495,231.3193,231.5912,2539.0
2021-05-11 14:25:00,238.34,238.77,238.33,238.65,1994.0,231.4359,231.8534,231.4261,231.7369,1994.0
2021-05-11 14:30:00,238.5,238.5,238.05,238.06,1513.0,231.5912,231.5912,231.1543,231.164,1513.0
2021-05-11 14:35:00,238.01,238.26,237.98,238.0,2203.0,231.1154,231.3582,231.0863,231.1057,2203.0
2021-05-11 14:40:00,238.06,238.2,237.91,238.14,1256.0,231.164,231.2999,231.0183,231.2416,1256.0
2021-05-11 14:45:00,238.05,238.33,238.05,238.33,1284.0,231.1543,231.4261,231.1543,231.4261,1284.0
2021-05-11 14:50:00,238.29,238.41,238.22,238.32,2741.0,231.3873,231.5038,231.3193,231.4164,2741.0
2021-05-11 14:55:00,238.22,238.22,237.95,238.01,2443.0,231.3193,231.3193,231.0572,231.1154,2443.0
2021-05-11 15:00:00,238.14,238.26,238.02,238.18,3357.0,231.2416,231.3582,231.1251,231.2805,3357.0
2021-05-11 15:05:00,238.0,238.53,238.0,238.3,2118.0,231.1057,231.6203,231.1057,231.397,2118.0
2021-05-11 15:10:00,238.31,238.62,238.31,238.4,2421.0,231.4067,231.7077,231.4067,231.4941,2421.0
2021-05-11 15:15:00,238.45,238.52,238.31,238.52,2589.0,231.5427,231.6106,231.4067,231.6106,2589.0
2021-05-11 15:20:00,238.56,238.69,238.51,238.69,1866.0,231.6495,231.7757,231.6009,231.7757,1866.0
2021-05-11 15:25:00,238.77,238.9,238.51,238.51,3418.0,231.8534,231.9796,231.6009,231.6009,3418.0
2021-05-11 15:30:00,238.53,238.6,238.05,238.05,6486.0,231.6203,231.6883,231.1543,231.1543,6486.0
2021-05-11 15:35:00,237.99,238.31,237.89,238.14,10132.0,231.096,231.4067,230.9989,231.2416,10132.0
2021-05-11 15:40:00,238.2,238.35,238.02,238.23,5944.0,231.2999,231.4456,231.1251,231.329,5944.0
2021-05-11 15:45:00,238.21,238.51,238.12,238.25,6525.0,231.3096,231.6009,231.2222,231.3485,6525.0
2021-05-11 15:50:00,238.27,238.7,238.22,238.3,10563.0,231.3679,231.7854,231.3193,231.397,10563.0
2021-05-11 15:55:00,238.26,238.75,238.04,238.69,39325.0,231.3582,231.834,231.1445,231.7757,39325.0
2021-05-12 09:30:00,237.48,237.48,236.23,236.82,15018.0,230.6008,230.6008,229.387,229.9599,15018.0
2021-05-12 09:35:00,237.02,237.31,236.28,236.29,2318.0,230.1541,230.4357,229.4355,229.4452,2318.0
2021-05-12 09:40:00,236.45,236.68,236.08,236.68,1685.0,229.6006,229.8239,229.2413,229.8239,1685.0
2021-05-12 09:45:00,236.37,237.13,236.37,237.13,10700.0,229.5229,230.2609,229.5229,230.2609,10700.0
2021-05-12 09:50:00,236.62,236.83,236.38,236.78,2804.0,229.7657,229.9696,229.5326,229.921,2804.0
2021-05-12 09:55:00,236.5,236.77,236.32,236.32,6269.0,229.6492,229.9113,229.4744,229.4744,6269.0
2021-05-12 10:00:00,236.76,236.76,236.23,236.24,806.0,229.9016,229.9016,229.387,229.3967,806.0
2021-05-12 10:05:00,236.41,237.23,236.41,237.23,1000.0,229.5618,230.358,229.5618,230.358,1000.0
2021-05-12 10:10:00,237.08,237.35,237.08,237.26,1100.0,230.2124,230.4745,230.2124,230.3871,1100.0
2021-05-12 10:15:00,237.25,237.69,237.01,237.5,4575.0,230.3774,230.8047,230.1444,230.6202,4575.0
2021-05-12 10:20:00,237.52,237.97,237.46,237.97,7165.0,230.6396,231.0766,230.5813,231.0766,7165.0
2021-05-12 10:25:00,237.8,237.95,237.6,237.76,6745.0,230.9115,231.0572,230.7173,230.8727,6745.0
2021-05-12 10:30:00,237.79,237.95,236.65,236.65,24293.0,230.9018,231.0572,229.7948,229.7948,24293.0
2021-05-12 10:35:00,236.95,236.96,236.48,236.49,1500.0,230.0861,230.0958,229.6297,229.6394,1500.0
2021-05-12 10:40:00,236.41,236.47,236.21,236.45,2834.0,229.5618,229.62,229.3676,229.6006,2834.0
2021-05-12 10:45:00,236.42,236.56,236.21,236.29,1711.0,229.5715,229.7074,229.3676,229.4452,1711.0
2021-05-12 10:50:00,236.27,236.44,235.98,236.11,1904.0,229.4258,229.5909,229.1442,229.2705,1904.0
2021-05-12 10:55:00,236.11,236.62,236.1,236.62,1300.0,229.2705,229.7657,229.2607,229.7657,1300.0
2021-05-12 11:00:00,236.36,236.66,236.28,236.53,2503.0,229.5132,229.8045,229.4355,229.6783,2503.0
2021-05-12 11:05:00,236.35,236.39,236.27,236.39,913.0,229.5035,229.5423,229.4258,229.5423,913.0
2021-05-12 11:10:00,236.48,236.52,235.99,236.52,4117.0,229.6297,229.6686,229.1539,229.6686,4117.0
2021-05-12 11:15:00,236.6,236.6,236.23,236.24,1600.0,229.7463,229.7463,229.387,229.3967,1600.0
2021-05-12 11:20:00,236.24,236.31,236.13,236.22,2748.0,229.3967,229.4647,229.2899,229.3773,2748.0
2021-05-12 11:25:00,236.25,236.54,236.22,236.22,3575.0,229.4064,229.688,229.3773,229.3773,3575.0
2021-05-12 11:30:00,236.28,236.43,235.97,236.0,1500.0,229.4355,229.5812,229.1345,229.1636,1500.0
2021-05-12 11:35:00,235.91,235.96,235.83,235.96,465.0,229.0762,229.1248,228.9986,229.1248,465.0
2021-05-12 11:40:00,236.01,236.67,235.94,236.55,2932.0,229.1733,229.8142,229.1054,229.6977,2932.0
2021-05-12 11:45:00,236.56,236.67,236.45,236.55,3700.0,229.7074,229.8142,229.6006,229.6977,3700.0
2021-05-12 11:50:00,236.45,236.45,235.92,235.93,1364.0,229.6006,229.6006,229.086,229.0957,1364.0
2021-05-12 11:55:00,235.84,235.96,235.61,235.64,5200.0,229.0083,229.1248,228.7849,228.8141,5200.0
2021-05-12 12:00:00,235.76,235.76,235.19,235.21,1923.0,228.9306,228.9306,228.3771,228.3965,1923.0
2021-05-12 12:05:00,235.2,235.43,235.19,235.33,2900.0,228.3868,228.6101,228.3771,228.513,2900.0
2021-05-12 12:10:00,235.22,235.23,235.07,235.1,1904.0,228.4062,228.4159,228.2606,228.2897,1904.0
2021-05-12 12:15:00,235.18,235.33,234.85,235.33,6648.0,228.3674,228.513,228.047,228.513,6648.0
2021-05-12 12:20:00,235.28,235.76,235.28,235.76,1295.0,228.4645,228.9306,228.4645,228.9306,1295.0
2021-05-12 12:25:00,235.79,235.79,235.34,235.65,1900.0,228.9597,228.9597,228.5228,228.8238,1900.0
2021-05-12 12:30:00,235.53,236.13,235.53,236.02,2023.0,228.7073,229.2899,228.7073,229.1831,2023.0
2021-05-12 12:35:00,235.9,236.14,235.8,235.92,2100.0,229.0665,229.2996,228.9694,229.086,2100.0
2021-05-12 12:40:00,235.76,236.01,235.57,236.01,5785.0,228.9306,229.1733,228.7461,229.1733,5785.0
2021-05-12 12:45:00,235.91,236.21,235.89,236.1,8055.0,229.0762,229.3676,229.0568,229.2607,8055.0
2021-05-12 12:50:00,236.11,236.16,236.0,236.08,1133.0,229.2705,229.319,229.1636,229.2413,1133.0
2021-05-12 12:55:00,235.99,236.0,235.86,235.9,2602.0,229.1539,229.1636,229.0277,229.0665,2602.0
2021-05-12 13:00:00,235.87,236.1,235.63,235.9,6904.0,229.0374,229.2607,228.8044,229.0665,6904.0
2021-05-12 13:05:00,235.9,236.11,235.9,236.0,2733.0,229.0665,229.2705,229.0665,229.1636,2733.0
2021-05-12 13:10:00,236.0,236.02,235.89,236.02,1840.0,229.1636,229.1831,229.0568,229.1831,1840.0
2021-05-12 13:15:00,236.02,236.07,235.91,235.96,3325.0,229.1831,229.2316,229.0762,229.1248,3325.0
2021-05-12 13:20:00,235.94,235.99,235.91,235.99,2147.0,229.1054,229.1539,229.0762,229.1539,2147.0
2021-05-12 13:25:00,235.96,236.14,235.91,236.02,5117.0,229.1248,229.2996,229.0762,229.1831,5117.0
2021-05-12 13:30:00,235.94,236.12,235.92,236.05,4300.0,229.1054,229.2802,229.086,229.2122,4300.0
2021-05-12 13:35:00,235.97,236.1,235.91,236.09,1800.0,229.1345,229.2607,229.0762,229.251,1800.0
2021-05-12 13:40:00,236.0,236.08,235.59,235.59,4335.0,229.1636,229.2413,228.7655,228.7655,4335.0
2021-05-12 13:45:00,235.59,235.69,235.3,235.3,3200.0,228.7655,228.8626,228.4839,228.4839,3200.0
2021-05-12 13:50:00,235.26,235.41,235.09,235.41,2041.0,228.4451,228.5907,228.28,228.5907,2041.0
2021-05-12 13:55:00,235.56,236.02,235.46,236.0,8191.0,228.7364,229.1831,228.6393,229.1636,8191.0
2021-05-12 14:00:00,236.04,236.06,235.66,235.82,2283.0,229.2025,229.2219,228.8335,228.9889,2283.0
2021-05-12 14:05:00,235.74,236.13,235.68,235.88,7098.0,228.9112,229.2899,228.8529,229.0471,7098.0
2021-05-12 14:10:00,235.77,236.15,235.69,235.95,14206.0,228.9403,229.3093,228.8626,229.1151,14206.0
2021-05-12 14:15:00,235.98,236.27,235.88,236.02,23961.0,229.1442,229.4258,229.0471,229.1831,23961.0
2021-05-12 14:20:00,235.97,236.17,235.81,235.9,17753.0,229.1345,229.3287,228.9791,229.0665,17753.0
2021-05-12 14:25:00,235.81,235.81,235.13,235.14,4037.0,228.9791,228.9791,228.3188,228.3285,4037.0
2021-05-12 14:30:00,235.09,235.3,234.89,235.08,3786.0,228.28,228.4839,228.0858,228.2703,3786.0
2021-05-12 14:35:00,235.03,235.26,234.9,235.16,1977.0,228.2217,228.4451,228.0955,228.348,1977.0
2021-05-12 14:40:00,235.2,235.38,235.11,235.24,2008.0,228.3868,228.5616,228.2994,228.4257,2008.0
2021-05-12 14:45:00,235.22,235.53,235.16,235.41,1810.0,228.4062,228.7073,228.348,228.5907,1810.0
2021-05-12 14:50:00,235.5,235.61,235.32,235.32,1600.0,228.6781,228.7849,228.5033,228.5033,1600.0
2021-05-12 14:55:00,235.3,235.55,235.27,235.27,2048.0,228.4839,228.7267,228.4548,228.4548,2048.0
2021-05-12 15:00:00,235.43,235.43,234.74,235.01,5822.0,228.6101,228.6101,227.9401,228.2023,5822.0
2021-05-12 15:05:00,235.01,235.01,234.77,234.94,3095.0,228.2023,228.2023,227.9693,228.1343,3095.0
2021-05-12 15:10:00,234.89,234.89,234.58,234.67,3507.0,228.0858,228.0858,227.7848,227.8722,3507.0
2021-05-12 15:15:00,234.58,234.7,234.23,234.23,2266.0,227.7848,227.9013,227.4449,227.4449,2266.0
2021-05-12 15:20:00,234.18,234.32,233.61,233.61,1752.0,227.3964,227.5323,226.8429,226.8429,1752.0
2021-05-12 15:25:00,233.46,233.83,233.43,233.68,4697.0,226.6972,227.0565,226.6681,226.9108,4697.0
2021-05-12 15:30:00,233.71,233.94,233.56,233.83,5473.0,226.94,227.1633,226.7943,227.0565,5473.0
2021-05-12 15:35:00,233.78,233.78,233.36,233.47,4645.0,227.0079,227.0079,226.6001,226.7069,4645.0
2021-05-12 15:40:00,233.48,233.84,233.4,233.8,3865.0,226.7166,227.0662,226.639,227.0274,3865.0
2021-05-12 15:45:00,233.73,233.91,233.52,233.6,12063.0,226.9594,227.1342,226.7555,226.8332,12063.0
2021-05-12 15:50:00,233.49,233.53,232.91,233.01,16388.0,226.7263,226.7652,226.1631,226.2603,16388.0
2021-05-12 15:55:00,232.97,233.44,232.97,233.17,24203.0,226.2214,226.6778,226.2214,226.4156,24203.0
2021-05-13 09:30:00,232.96,233.5,232.96,233.27,8594.0,226.2117,226.7361,226.2117,226.5127,8594.0
2021-05-13 09:35:00,234.01,234.88,233.68,234.88,1285.0,227.2313,228.0761,226.9108,228.0761,1285.0
2021-05-13 09:40:00,234.6,234.64,234.36,234.36,1100.0,227.8042,227.843,227.5711,227.5711,1100.0
2021-05-13 09:45:00,234.2,234.27,233.75,233.75,1000.0,227.4158,227.4838,226.9788,226.9788,1000.0
2021-05-13 09:50:00,234.27,234.49,234.06,234.06,5500.0,227.4838,227.6974,227.2798,227.2798,5500.0
2021-05-13 09:55:00,234.03,234.11,233.71,233.94,22283.0,227.2507,227.3284,226.94,227.1633,22283.0
2021-05-13 10:00:00,233.99,234.47,233.92,234.44,4101.0,227.2119,227.678,227.1439,227.6488,4101.0
2021-05-13 10:05:00,234.47,234.47,233.96,234.31,3033.0,227.678,227.678,227.1827,227.5226,3033.0
2021-05-13 10:10:00,234.07,234.44,234.01,234.16,4134.0,227.2895,227.6488,227.2313,227.3769,4134.0
2021-05-13 10:15:00,233.96,234.22,233.77,233.78,2318.0,227.1827,227.4352,226.9982,227.0079,2318.0
2021-05-13 10:20:00,233.77,233.93,233.6,233.61,5273.0,226.9982,227.1536,226.8332,226.8429,5273.0
2021-05-13 10:25:00,233.58,233.58,232.9,233.02,6958.0,226.8137,226.8137,226.1534,226.27,6958.0
2021-05-13 10:30:00,233.05,233.24,232.83,233.19,3103.0,226.2991,226.4836,226.0855,226.435,3103.0
2021-05-13 10:35:00,233.06,233.25,232.97,233.17,2689.0,226.3088,226.4933,226.2214,226.4156,2689.0
2021-05-13 10:40:00,233.25,233.25,232.89,233.01,1300.0,226.4933,226.4933,226.1437,226.2603,1300.0
2021-05-13 10:45:00,233.02,233.28,233.01,233.08,2477.0,226.27,226.5224,226.2603,226.3282,2477.0
2021-05-13 10:50:00,233.04,233.35,232.96,233.28,2802.0,226.2894,226.5904,226.2117,226.5224,2802.0
2021-05-13 10:55:00,233.25,233.7,233.25,233.39,17898.0,226.4933,226.9303,226.4933,226.6292,17898.0
2021-05-13 11:00:00,233.4,233.5,233.23,233.43,14897.0,226.639,226.7361,226.4739,226.6681,14897.0
2021-05-13 11:05:00,233.54,234.21,233.26,234.21,6627.0,226.7749,227.4255,226.503,227.4255,6627.0
2021-05-13 11:10:00,234.35,234.79,234.3,234.79,1000.0,227.5614,227.9887,227.5129,227.9887,1000.0
2021-05-13 11:15:00,234.75,235.03,234.58,234.73,3330.0,227.9498,228.2217,227.7848,227.9304,3330.0
2021-05-13 11:20:00,235.0,235.0,234.59,234.75,2599.0,228.1926,228.1926,227.7945,227.9498,2599.0
2021-05-13 11:25:00,234.8,235.2,234.75,235.14,3762.0,227.9984,228.3868,227.9498,228.3285,3762.0
2021-05-13 11:30:00,235.23,235.89,235.23,235.89,703.0,228.4159,229.0568,228.4159,229.0568,703.0
2021-05-13 11:35:00,235.9,235.9,235.62,235.62,646.0,229.0665,229.0665,228.7946,228.7946,646.0
2021-05-13 11:40:00,235.46,235.46,234.91,235.12,4358.0,228.6393,228.6393,228.1052,228.3091,4358.0
2021-05-13 11:45:00,235.02,235.35,235.02,235.35,2095.0,228.212,228.5325,228.212,228.5325,2095.0
2021-05-13 11:50:00,235.28,235.35,235.15,235.35,3921.0,228.4645,228.5325,228.3383,228.5325,3921.0
2021-05-13 11:55:00,235.2,235.2,234.96,234.99,1100.0,228.3868,228.3868,228.1538,228.1829,1100.0
2021-05-13 12:00:00,235.14,235.42,235.0,235.0,2248.0,228.3285,228.6004,228.1926,228.1926,2248.0
2021-05-13 12:05:00,235.21,235.42,235.21,235.42,2111.0,228.3965,228.6004,228.3965,228.6004,2111.0
2021-05-13 12:10:00,235.53,235.57,235.2,235.29,2540.0,228.7073,228.7461,228.3868,228.4742,2540.0
2021-05-13 12:15:00,235.37,235.38,235.18,235.22,1915.0,228.5519,228.5616,228.3674,228.4062,1915.0
2021-05-13 12:20:00,235.2,235.2,234.94,234.94,2411.0,228.3868,228.3868,228.1343,228.1343,2411.0
2021-05-13 12:25:00,234.94,235.03,234.85,234.85,1176.0,228.1343,228.2217,228.047,228.047,1176.0
2021-05-13 12:30:00,234.95,235.16,234.94,235.16,5418.0,228.1441,228.348,228.1343,228.348,5418.0
2021-05-13 12:35:00,235.12,235.41,235.11,235.3,2701.0,228.3091,228.5907,228.2994,228.4839,2701.0
2021-05-13 12:40:00,235.37,236.88,235.36,236.88,33542.0,228.5519,230.0181,228.5422,230.0181,33542.0
2021-05-13 12:45:00,236.78,236.82,236.5,236.5,1405.0,229.921,229.9599,229.6492,229.6492,1405.0
2021-05-13 12:50:00,236.43,236.43,236.09,236.17,1962.0,229.5812,229.5812,229.251,229.3287,1962.0
2021-05-13 12:55:00,236.07,236.1,235.89,236.1,1445.0,229.2316,229.2607,229.0568,229.2607,1445.0
2021-05-13 13:00:00,236.0,236.0,235.45,235.45,3535.0,229.1636,229.1636,228.6296,228.6296,3535.0
2021-05-13 13:05:00,235.5,235.98,235.32,235.98,3800.0,228.6781,229.1442,228.5033,229.1442,3800.0
2021-05-13 13:10:00,236.01,236.16,235.81,235.81,1100.0,229.1733,229.319,228.9791,228.9791,1100.0
2021-05-13 13:15:00,235.97,236.16,235.56,235.56,1409.0,229.1345,229.319,228.7364,228.7364,1409.0
2021-05-13 13:20:00,235.58,235.58,235.41,235.41,700.0,228.7558,228.7558,228.5907,228.5907,700.0
2021-05-13 13:25:00,235.15,235.45,235.06,235.38,3699.0,228.3383,228.6296,228.2509,228.5616,3699.0
2021-05-13 13:30:00,235.36,235.36,235.2,235.21,200.0,228.5422,228.5422,228.3868,228.3965,200.0
2021-05-13 13:35:00,235.2,235.2,234.9,234.95,4514.0,228.3868,228.3868,228.0955,228.1441,4514.0
2021-05-13 13:40:00,234.99,235.23,234.91,235.08,2991.0,228.1829,228.4159,228.1052,228.2703,2991.0
2021-05-13 13:45:00,235.05,235.35,235.05,235.34,3439.0,228.2412,228.5325,228.2412,228.5228,3439.0
2021-05-13 13:50:00,235.48,235.73,235.46,235.56,2100.0,228.6587,228.9015,228.6393,228.7364,2100.0
2021-05-13 13:55:00,235.62,235.72,235.62,235.69,400.0,228.7946,228.8917,228.7946,228.8626,400.0
2021-05-13 14:00:00,235.66,236.14,235.66,236.14,2120.0,228.8335,229.2996,228.8335,229.2996,2120.0
2021-05-13 14:05:00,236.19,236.46,236.12,236.28,4294.0,229.3481,229.6103,229.2802,229.4355,4294.0
2021-05-13 14:10:00,236.38,236.47,236.37,236.42,701.0,229.5326,229.62,229.5229,229.5715,701.0
2021-05-13 14:15:00,236.33,236.34,235.97,235.97,1724.0,229.4841,229.4938,229.1345,229.1345,1724.0
2021-05-13 14:20:00,236.01,236.22,236.0,236.13,2510.0,229.1733,229.3773,229.1636,229.2899,2510.0
2021-05-13 14:25:00,236.16,236.16,236.01,236.06,2099.0,229.319,229.319,229.1733,229.2219,2099.0
2021-05-13 14:30:00,236.17,236.18,235.99,236.1,1731.0,229.3287,229.3384,229.1539,229.2607,1731.0
2021-05-13 14:35:00,236.17,236.38,236.01,236.13,4059.0,229.3287,229.5326,229.1733,229.2899,4059.0
2021-05-13 14:40:00,236.2,236.37,236.2,236.27,900.0,229.3578,229.5229,229.3578,229.4258,900.0
2021-05-13 14:45:00,236.28,236.33,236.01,236.19,3193.0,229.4355,229.4841,229.1733,229.3481,3193.0
2021-05-13 14:50:00,235.98,236.0,235.62,235.85,2526.0,229.1442,229.1636,228.7946,229.018,2526.0
2021-05-13 14:55:00,235.84,236.08,235.81,236.02,2780.0,229.0083,229.2413,228.9791,229.1831,2780.0
2021-05-13 15:00:00,235.92,236.78,235.91,236.72,2458.0,229.086,229.921,229.0762,229.8628,2458.0
2021-05-13 15:05:00,236.73,236.93,236.53,236.93,3039.0,229.8725,230.0667,229.6783,230.0667,3039.0
2021-05-13 15:10:00,237.07,237.07,236.54,236.57,3242.0,230.2026,230.2026,229.688,229.7171,3242.0
2021-05-13 15:15:00,236.63,236.75,236.62,236.66,1963.0,229.7754,229.8919,229.7657,229.8045,1963.0
2021-05-13 15:20:00,236.67,236.98,236.55,236.98,3786.0,229.8142,230.1152,229.6977,230.1152,3786.0
2021-05-13 15:25:00,236.98,237.16,236.88,237.04,3786.0,230.1152,230.29,230.0181,230.1735,3786.0
2021-05-13 15:30:00,237.09,237.2,236.72,236.84,5567.0,230.2221,230.3289,229.8628,229.9793,5567.0
2021-05-13 15:35:00,236.73,237.11,236.66,237.11,4470.0,229.8725,230.2415,229.8045,230.2415,4470.0
2021-05-13 15:40:00,237.04,237.18,236.93,237.16,6633.0,230.1735,230.3095,230.0667,230.29,6633.0
2021-05-13 15:45:00,237.07,237.3,237.01,237.22,8192.0,230.2026,230.426,230.1444,230.3483,8192.0
2021-05-13 15:50:00,237.22,237.23,236.9,237.0,9753.0,230.3483,230.358,230.0376,230.1347,9753.0
2021-05-13 15:55:00,237.05,237.09,236.37,236.79,45258.0,230.1832,230.2221,229.5229,229.9308,45258.0
2021-05-14 09:30:00,236.94,236.94,236.2,236.39,11517.0,230.0764,230.0764,229.3578,229.5423,11517.0
2021-05-14 09:35:00,236.72,236.81,236.16,236.68,2605.0,229.8628,229.9502,229.319,229.8239,2605.0
2021-05-14 09:40:00,236.68,236.92,236.51,236.82,4513.0,229.8239,230.057,229.6589,229.9599,4513.0
2021-05-14 09:45:00,236.7,236.8,236.42,236.72,13870.0,229.8434,229.9405,229.5715,229.8628,13870.0
2021-05-14 09:50:00,236.7,236.83,236.46,236.46,32766.0,229.8434,229.9696,229.6103,229.6103,32766.0
2021-05-14 09:55:00,236.67,236.87,236.2,236.63,11140.0,229.8142,230.0084,229.3578,229.7754,11140.0
2021-05-14 10:00:00,236.5,237.29,236.49,236.65,5374.0,229.6492,230.4163,229.6394,229.7948,5374.0
2021-05-14 10:05:00,236.67,236.92,236.56,236.56,4911.0,229.8142,230.057,229.7074,229.7074,4911.0
2021-05-14 10:10:00,236.6,237.22,236.59,237.22,1800.0,229.7463,230.3483,229.7365,230.3483,1800.0
2021-05-14 10:15:00,237.01,237.7,237.0,237.7,1000.0,230.1444,230.8144,230.1347,230.8144,1000.0
2021-05-14 10:20:00,237.72,238.27,237.72,238.27,4713.0,230.8338,231.3679,230.8338,231.3679,4713.0
2021-05-14 10:25:00,238.16,238.16,237.57,237.57,1201.0,231.2611,231.2611,230.6882,230.6882,1201.0
2021-05-14 10:30:00,237.74,237.77,237.74,237.77,200.0,230.8532,230.8824,230.8532,230.8824,200.0
2021-05-14 10:35:00,237.77,237.77,237.45,237.48,2001.0,230.8824,230.8824,230.5716,230.6008,2001.0
2021-05-14 10:40:00,237.69,237.69,237.27,237.43,2520.0,230.8047,230.8047,230.3968,230.5522,2520.0
2021-05-14 10:45:00,237.44,237.98,237.43,237.98,718.0,230.5619,231.0863,230.5522,231.0863,718.0
2021-05-14 10:50:00,238.01,238.05,237.65,237.82,2223.0,231.1154,231.1543,230.7658,230.9309,2223.0
2021-05-14 10:55:00,237.67,237.68,237.23,237.37,6871.0,230.7853,230.795,230.358,230.494,6871.0
2021-05-14 11:00:00,237.42,237.42,237.11,237.18,4142.0,230.5425,230.5425,230.2415,230.3095,4142.0
2021-05-14 11:05:00,237.29,237.82,237.29,237.82,5719.0,230.4163,230.9309,230.4163,230.9309,5719.0
2021-05-14 11:10:00,237.88,238.32,237.88,238.2,2061.0,230.9892,231.4164,230.9892,231.2999,2061.0
2021-05-14 11:15:00,238.43,238.66,238.43,238.45,2699.0,231.5232,231.7466,231.5232,231.5427,2699.0
2021-05-14 11:20:00,238.53,238.65,238.34,238.65,2395.0,231.6203,231.7369,231.4359,231.7369,2395.0
2021-05-14 11:25:00,238.59,238.59,238.41,238.41,700.0,231.6786,231.6786,231.5038,231.5038,700.0
2021-05-14 11:30:00,238.51,238.51,238.02,238.02,1210.0,231.6009,231.6009,231.1251,231.1251,1210.0
2021-05-14 11:35:00,238.1,238.24,238.04,238.24,5775.0,231.2028,231.3387,231.1445,231.3387,5775.0
2021-05-14 11:40:00,238.29,238.39,238.29,238.29,1400.0,231.3873,231.4844,231.3873,231.3873,1400.0
2021-05-14 11:45:00,238.33,238.33,237.95,238.03,2308.0,231.4261,231.4261,231.0572,231.1348,2308.0
2021-05-14 11:50:00,238.1,238.1,237.99,237.99,400.0,231.2028,231.2028,231.096,231.096,400.0
2021-05-14 11:55:00,238.12,238.26,238.12,238.21,1200.0,231.2222,231.3582,231.2222,231.3096,1200.0
2021-05-14 12:00:00,238.26,238.66,238.26,238.65,2017.0,231.3582,231.7466,231.3582,231.7369,2017.0
2021-05-14 12:05:00,238.44,238.68,238.44,238.59,600.0,231.533,231.766,231.533,231.6786,600.0
2021-05-14 12:10:00,238.63,238.77,238.47,238.77,1982.0,231.7175,231.8534,231.5621,231.8534,1982.0
2021-05-14 12:15:00,238.83,238.83,238.71,238.71,214.0,231.9117,231.9117,231.7951,231.7951,214.0
2021-05-14 12:20:00,238.72,238.91,238.72,238.91,500.0,231.8048,231.9893,231.8048,231.9893,500.0
2021-05-14 12:25:00,238.89,239.5,238.87,239.5,2302.0,231.9699,232.5623,231.9505,232.5623,2302.0
2021-05-14 12:30:00,239.41,239.51,239.27,239.42,2475.0,232.4749,232.572,232.3389,232.4846,2475.0
2021-05-14 12:35:00,239.49,239.53,239.46,239.46,900.0,232.5525,232.5914,232.5234,232.5234,900.0
2021-05-14 12:40:00,239.49,239.64,239.26,239.26,1887.0,232.5525,232.6982,232.3292,232.3292,1887.0
2021-05-14 12:45:00,239.32,239.33,238.89,239.01,1105.0,232.3875,232.3972,231.9699,232.0864,1105.0
2021-05-14 12:50:00,238.88,239.06,238.88,239.03,700.0,231.9602,232.135,231.9602,232.1059,700.0
2021-05-14 12:55:00,239.06,239.29,239.06,239.29,1210.0,232.135,232.3583,232.135,232.3583,1210.0
2021-05-14 13:00:00,239.42,239.79,239.41,239.79,1300.0,232.4846,232.8439,232.4749,232.8439,1300.0
2021-05-14 13:05:00,239.57,239.6,239.57,239.6,400.0,232.6302,232.6594,232.6302,232.6594,400.0
2021-05-14 13:10:00,239.6,239.6,239.39,239.53,1648.0,232.6594,232.6594,232.4554,232.5914,1648.0
2021-05-14 13:15:00,239.48,239.48,239.22,239.23,1200.0,232.5428,232.5428,232.2904,232.3001,1200.0
2021-05-14 13:20:00,239.18,239.35,239.14,239.35,1553.0,232.2515,232.4166,232.2127,232.4166,1553.0
2021-05-14 13:25:00,239.28,239.29,239.07,239.07,948.0,232.3486,232.3583,232.1447,232.1447,948.0
2021-05-14 13:30:00,239.04,239.1,239.04,239.09,500.0,232.1156,232.1738,232.1156,232.1641,500.0
2021-05-14 13:35:00,239.09,239.18,239.01,239.18,600.0,232.1641,232.2515,232.0864,232.2515,600.0
2021-05-14 13:40:00,239.15,239.41,239.15,239.25,5132.0,232.2224,232.4749,232.2224,232.3195,5132.0
2021-05-14 13:45:00,239.32,239.32,239.06,239.06,1950.0,232.3875,232.3875,232.135,232.135,1950.0
2021-05-14 13:50:00,239.14,239.17,238.77,238.77,2856.0,232.2127,232.2418,231.8534,231.8534,2856.0
2021-05-14 13:55:00,238.86,238.89,238.56,238.56,1907.0,231.9408,231.9699,231.6495,231.6495,1907.0
2021-05-14 14:00:00,238.68,238.68,238.5,238.5,1195.0,231.766,231.766,231.5912,231.5912,1195.0
2021-05-14 14:05:00,238.53,239.1,238.49,238.98,1834.0,231.6203,232.1738,231.5815,232.0573,1834.0
2021-05-14 14:10:00,239.23,239.24,238.98,239.1,2040.0,232.3001,232.3098,232.0573,232.1738,2040.0
2021-05-14 14:15:00,239.1,239.19,239.06,239.11,1876.0,232.1738,232.2612,232.135,232.1835,1876.0
2021-05-14 14:20:00,238.99,238.99,238.53,238.7,2043.0,232.067,232.067,231.6203,231.7854,2043.0
2021-05-14 14:25:00,238.7,238.74,238.57,238.67,1995.0,231.7854,231.8243,231.6592,231.7563,1995.0
2021-05-14 14:30:00,238.75,238.94,238.72,238.87,1834.0,231.834,232.0185,231.8048,231.9505,1834.0
2021-05-14 14:35:00,238.79,239.23,238.79,239.12,1693.0,231.8728,232.3001,231.8728,232.1933,1693.0
2021-05-14 14:40:00,239.16,239.22,239.16,239.22,200.0,232.2321,232.2904,232.2321,232.2904,200.0
2021-05-14 14:45:00,239.21,239.37,239.1,239.31,1720.0,232.2807,232.436,232.1738,232.3778,1720.0
2021-05-14 14:50:00,239.32,239.79,239.32,239.73,1102.0,232.3875,232.8439,232.3875,232.7856,1102.0
2021-05-14 14:55:00,239.85,239.94,239.46,239.64,2620.0,232.9021,232.9895,232.5234,232.6982,2620.0
2021-05-14 15:00:00,239.64,239.64,239.3,239.49,1846.0,232.6982,232.6982,232.368,232.5525,1846.0
2021-05-14 15:05:00,239.62,239.69,239.54,239.69,500.0,232.6788,232.7467,232.6011,232.7467,500.0
2021-05-14 15:10:00,239.48,239.75,239.48,239.68,1207.0,232.5428,232.805,232.5428,232.737,1207.0
2021-05-14 15:15:00,239.74,239.8,239.55,239.56,3435.0,232.7953,232.8536,232.6108,232.6205,3435.0
2021-05-14 15:20:00,239.51,239.69,239.32,239.37,1820.0,232.572,232.7467,232.3875,232.436,1820.0
2021-05-14 15:25:00,239.37,239.42,239.15,239.29,2102.0,232.436,232.4846,232.2224,232.3583,2102.0
2021-05-14 15:30:00,239.32,239.33,238.96,239.2,6395.0,232.3875,232.3972,232.0379,232.2709,6395.0
2021-05-14 15:35:00,239.22,239.35,239.2,239.35,1509.0,232.2904,232.4166,232.2709,232.4166,1509.0
2021-05-14 15:40:00,239.31,239.42,239.1,239.28,3141.0,232.3778,232.4846,232.1738,232.3486,3141.0
2021-05-14 15:45:00,239.28,239.46,239.28,239.46,4517.0,232.3486,232.5234,232.3486,232.5234,4517.0
2021-05-14 15:50:00,239.51,239.53,239.03,239.22,29407.0,232.572,232.5914,232.1059,232.2904,29407.0
2021-05-14 15:55:00,239.22,239.67,239.2,239.23,23676.0,232.2904,232.7273,232.2709,232.3001,23676.0
2021-05-17 09:30:00,238.84,239.04,238.66,238.66,5449.0,231.9214,232.1156,231.7466,231.7466,5449.0
2021-05-17 09:35:00,239.14,239.14,238.62,238.63,1710.0,232.2127,232.2127,231.7077,231.7175,1710.0
2021-05-17 09:40:00,238.27,238.68,238.22,238.25,800.0,231.3679,231.766,231.3193,231.3485,800.0
2021-05-17 09:45:00,238.07,238.22,237.26,237.26,500.0,231.1737,231.3193,230.3871,230.3871,500.0
2021-05-17 09:50:00,237.21,238.17,236.94,238.17,3577.0,230.3386,231.2708,230.0764,231.2708,3577.0
2021-05-17 09:55:00,237.9,238.45,237.44,237.85,2000.0,231.0086,231.5427,230.5619,230.96,2000.0
2021-05-17 10:00:00,237.97,237.98,237.52,237.52,2098.0,231.0766,231.0863,230.6396,230.6396,2098.0
2021-05-17 10:05:00,237.79,237.94,237.51,237.51,2300.0,230.9018,231.0474,230.6299,230.6299,2300.0
2021-05-17 10:10:00,237.34,237.4,236.87,237.03,2252.0,230.4648,230.5231,230.0084,230.1638,2252.0
2021-05-17 10:15:00,237.05,237.54,236.91,237.54,1939.0,230.1832,230.659,230.0473,230.659,1939.0
2021-05-17 10:20:00,237.39,237.51,237.21,237.28,1464.0,230.5134,230.6299,230.3386,230.4066,1464.0
2021-05-17 10:25:00,237.29,237.29,236.67,236.67,1958.0,230.4163,230.4163,229.8142,229.8142,1958.0
2021-05-17 10:30:00,236.22,236.4,235.89,235.89,2102.0,229.3773,229.5521,229.0568,229.0568,2102.0
2021-05-17 10:35:00,235.75,237.41,235.74,237.41,6188.0,228.9209,230.5328,228.9112,230.5328,6188.0
2021-05-17 10:40:00,237.52,237.68,237.04,237.34,2846.0,230.6396,230.795,230.1735,230.4648,2846.0
2021-05-17 10:45:00,237.36,237.62,237.26,237.62,1204.0,230.4842,230.7367,230.3871,230.7367,1204.0
2021-05-17 10:50:00,237.82,237.82,237.56,237.76,5808.0,230.9309,230.9309,230.6784,230.8727,5808.0
2021-05-17 10:55:00,237.77,237.77,237.33,237.36,1248.0,230.8824,230.8824,230.4551,230.4842,1248.0
2021-05-17 11:00:00,237.33,237.37,236.98,237.37,2103.0,230.4551,230.494,230.1152,230.494,2103.0
2021-05-17 11:05:00,237.45,237.72,237.45,237.71,2086.0,230.5716,230.8338,230.5716,230.8241,2086.0
2021-05-17 11:10:00,237.51,237.82,237.34,237.82,2866.0,230.6299,230.9309,230.4648,230.9309,2866.0
2021-05-17 11:15:00,237.84,237.87,237.59,237.73,1300.0,230.9503,230.9795,230.7076,230.8435,1300.0
2021-05-17 11:20:00,237.65,237.65,237.42,237.42,800.0,230.7658,230.7658,230.5425,230.5425,800.0
2021-05-17 11:25:00,237.49,237.5,237.21,237.29,2050.0,230.6105,230.6202,230.3386,230.4163,2050.0
2021-05-17 11:30:00,237.12,237.45,237.11,237.38,1222.0,230.2512,230.5716,230.2415,230.5037,1222.0
2021-05-17 11:35:00,237.43,237.55,237.32,237.55,682.0,230.5522,230.6687,230.4454,230.6687,682.0
2021-05-17 11:40:00,237.48,237.48,237.26,237.4,1200.0,230.6008,230.6008,230.3871,230.5231,1200.0
2021-05-17 11:45:00,237.54,237.63,237.22,237.22,1348.0,230.659,230.7464,230.3483,230.3483,1348.0
2021-05-17 11:50:00,237.38,237.38,236.91,237.08,2280.0,230.5037,230.5037,230.0473,230.2124,2280.0
2021-05-17 11:55:00,237.14,237.49,237.14,237.43,2324.0,230.2706,230.6105,230.2706,230.5522,2324.0
2021-05-17 12:00:00,237.35,237.42,237.2,237.2,2376.0,230.4745,230.5425,230.3289,230.3289,2376.0
2021-05-17 12:05:00,237.15,237.23,236.78,236.87,2469.0,230.2803,230.358,229.921,230.0084,2469.0
2021-05-17 12:10:00,236.82,237.13,236.73,236.81,3997.0,229.9599,230.2609,229.8725,229.9502,3997.0
2021-05-17 12:15:00,236.78,237.07,236.77,237.05,1902.0,229.921,230.2026,229.9113,230.1832,1902.0
2021-05-17 12:20:00,236.98,237.17,236.95,237.17,1000.0,230.1152,230.2997,230.0861,230.2997,1000.0
2021-05-17 12:25:00,237.29,237.34,237.24,237.25,701.0,230.4163,230.4648,230.3677,230.3774,701.0
2021-05-17 12:30:00,237.37,237.37,237.1,237.25,3193.0,230.494,230.494,230.2318,230.3774,3193.0
2021-05-17 12:35:00,237.44,237.63,237.39,237.47,2454.0,230.5619,230.7464,230.5134,230.5911,2454.0
2021-05-17 12:40:00,237.53,237.54,237.31,237.43,4146.0,230.6493,230.659,230.4357,230.5522,4146.0
2021-05-17 12:45:00,237.37,237.51,237.3,237.51,2400.0,230.494,230.6299,230.426,230.6299,2400.0
2021-05-17 12:50:00,237.42,237.42,237.12,237.28,2203.0,230.5425,230.5425,230.2512,230.4066,2203.0
2021-05-17 12:55:00,237.21,237.21,237.04,237.19,1100.0,230.3386,230.3386,230.1735,230.3192,1100.0
2021-05-17 13:00:00,237.27,237.31,237.1,237.1,4245.0,230.3968,230.4357,230.2318,230.2318,4245.0
2021-05-17 13:05:00,237.1,237.17,236.83,236.83,2259.0,230.2318,230.2997,229.9696,229.9696,2259.0
2021-05-17 13:10:00,236.74,236.91,236.7,236.91,1605.0,229.8822,230.0473,229.8434,230.0473,1605.0
2021-05-17 13:15:00,236.88,237.01,236.77,236.79,2010.0,230.0181,230.1444,229.9113,229.9308,2010.0
2021-05-17 13:20:00,236.7,236.7,236.55,236.65,1758.0,229.8434,229.8434,229.6977,229.7948,1758.0
2021-05-17 13:25:00,236.57,236.57,236.4,236.41,1100.0,229.7171,229.7171,229.5521,229.5618,1100.0
2021-05-17 13:30:00,236.43,236.67,236.43,236.59,2625.0,229.5812,229.8142,229.5812,229.7365,2625.0
2021-05-17 13:35:00,236.63,236.8,236.57,236.75,3115.0,229.7754,229.9405,229.7171,229.8919,3115.0
2021-05-17 13:40:00,236.69,236.69,236.17,236.49,2300.0,229.8336,229.8336,229.3287,229.6394,2300.0
2021-05-17 13:45:00,236.56,236.63,236.53,236.53,1000.0,229.7074,229.7754,229.6783,229.6783,1000.0
2021-05-17 13:50:00,236.49,236.55,236.41,236.41,904.0,229.6394,229.6977,229.5618,229.5618,904.0
2021-05-17 13:55:00,236.52,236.63,236.43,236.58,2013.0,229.6686,229.7754,229.5812,229.7268,2013.0
2021-05-17 14:00:00,236.51,236.81,236.51,236.81,1500.0,229.6589,229.9502,229.6589,229.9502,1500.0
2021-05-17 14:05:00,236.75,236.76,236.64,236.74,1644.0,229.8919,229.9016,229.7851,229.8822,1644.0
2021-05-17 14:10:00,236.79,236.95,236.7,236.95,2667.0,229.9308,230.0861,229.8434,230.0861,2667.0
2021-05-17 14:15:00,236.94,237.0,236.86,236.95,1257.0,230.0764,230.1347,229.9987,230.0861,1257.0
2021-05-17 14:20:00,237.04,237.09,236.95,237.09,1096.0,230.1735,230.2221,230.0861,230.2221,1096.0
2021-05-17 14:25:00,237.06,237.12,237.03,237.12,902.0,230.1929,230.2512,230.1638,230.2512,902.0
2021-05-17 14:30:00,237.23,237.36,237.0,237.0,2817.0,230.358,230.4842,230.1347,230.1347,2817.0
2021-05-17 14:35:00,236.84,236.89,236.8,236.8,1005.0,229.9793,230.0279,229.9405,229.9405,1005.0
2021-05-17 14:40:00,236.63,237.13,236.62,236.93,4264.0,229.7754,230.2609,229.7657,230.0667,4264.0
2021-05-17 14:45:00,236.93,237.13,236.92,237.13,736.0,230.0667,230.2609,230.057,230.2609,736.0
2021-05-17 14:50:00,237.26,237.56,237.26,237.43,2500.0,230.3871,230.6784,230.3871,230.5522,2500.0
2021-05-17 14:55:00,237.48,237.48,237.32,237.32,1900.0,230.6008,230.6008,230.4454,230.4454,1900.0
2021-05-17 15:00:00,237.32,237.38,237.24,237.35,1900.0,230.4454,230.5037,230.3677,230.4745,1900.0
2021-05-17 15:05:00,237.39,237.77,237.38,237.59,2614.0,230.5134,230.8824,230.5037,230.7076,2614.0
2021-05-17 15:10:00,237.69,237.69,237.39,237.39,4363.0,230.8047,230.8047,230.5134,230.5134,4363.0
2021-05-17 15:15:00,237.33,237.46,237.3,237.38,2507.0,230.4551,230.5813,230.426,230.5037,2507.0
2021-05-17 15:20:00,237.36,237.52,237.35,237.5,2302.0,230.4842,230.6396,230.4745,230.6202,2302.0
2021-05-17 15:25:00,237.48,237.48,237.27,237.43,3215.0,230.6008,230.6008,230.3968,230.5522,3215.0
2021-05-17 15:30:00,237.43,237.43,237.14,237.25,5303.0,230.5522,230.5522,230.2706,230.3774,5303.0
2021-05-17 15:35:00,237.23,237.25,236.92,237.13,4598.0,230.358,230.3774,230.057,230.2609,4598.0
2021-05-17 15:40:00,237.14,237.44,237.14,237.44,4441.0,230.2706,230.5619,230.2706,230.5619,4441.0
2021-05-17 15:45:00,237.39,237.57,237.27,237.27,8263.0,230.5134,230.6882,230.3968,230.3968,8263.0
2021-05-17 15:50:00,237.27,237.43,237.17,237.22,14090.0,230.3968,230.5522,230.2997,230.3483,14090.0
2021-05-17 15:55:00,237.16,237.75,237.06,237.75,41328.0,230.29,230.8629,230.1929,230.8629,41328.0
2021-05-18 09:30:00,238.8,238.92,238.39,238.45,6426.0,231.8825,231.9991,231.4844,231.5427,6426.0
2021-05-18 09:35:00,238.43,238.43,238.42,238.43,1579.0,231.5232,231.5232,231.5135,231.5232,1579.0
2021-05-18 09:40:00,238.05,238.07,237.22,237.22,2222.0,231.1543,231.1737,230.3483,230.3483,2222.0
2021-05-18 09:45:00,236.99,236.99,236.13,236.13,2239.0,230.125,230.125,229.2899,229.2899,2239.0
2021-05-18 09:50:00,236.17,236.18,235.68,236.03,11309.0,229.3287,229.3384,228.8529,229.1928,11309.0
2021-05-18 09:55:00,236.03,236.34,236.02,236.1,3144.0,229.1928,229.4938,229.1831,229.2607,3144.0
2021-05-18 10:00:00,236.1,236.18,235.73,235.76,2138.0,229.2607,229.3384,228.9015,228.9306,2138.0
2021-05-18 10:05:00,235.52,235.58,235.17,235.26,2279.0,228.6975,228.7558,228.3577,228.4451,2279.0
2021-05-18 10:10:00,235.37,235.37,234.98,235.1,3905.0,228.5519,228.5519,228.1732,228.2897,3905.0
2021-05-18 10:15:00,235.2,236.06,235.2,236.06,12816.0,228.3868,229.2219,228.3868,229.2219,12816.0
2021-05-18 10:20:00,236.13,236.14,235.54,235.62,5050.0,229.2899,229.2996,228.717,228.7946,5050.0
2021-05-18 10:25:00,235.76,235.97,235.61,235.68,1500.0,228.9306,229.1345,228.7849,228.8529,1500.0
2021-05-18 10:30:00,235.68,236.0,235.42,235.47,8577.0,228.8529,229.1636,228.6004,228.649,8577.0
2021-05-18 10:35:00,235.55,236.06,235.36,235.87,10309.0,228.7267,229.2219,228.5422,229.0374,10309.0
2021-05-18 10:40:00,236.09,236.51,236.09,236.51,2500.0,229.251,229.6589,229.251,229.6589,2500.0
2021-05-18 10:45:00,236.43,236.43,236.01,236.07,6142.0,229.5812,229.5812,229.1733,229.2316,6142.0
2021-05-18 10:50:00,236.08,236.36,235.74,235.83,15647.0,229.2413,229.5132,228.9112,228.9986,15647.0
2021-05-18 10:55:00,235.74,235.93,235.44,235.44,7813.0,228.9112,229.0957,228.6199,228.6199,7813.0
2021-05-18 11:00:00,235.45,236.42,235.44,236.36,14957.0,228.6296,229.5715,228.6199,229.5132,14957.0
2021-05-18 11:05:00,236.1,236.12,235.68,235.74,3316.0,229.2607,229.2802,228.8529,228.9112,3316.0
2021-05-18 11:10:00,235.74,235.92,235.47,235.53,7343.0,228.9112,229.086,228.649,228.7073,7343.0
2021-05-18 11:15:00,235.48,235.92,235.48,235.92,4510.0,228.6587,229.086,228.6587,229.086,4510.0
2021-05-18 11:20:00,235.96,235.96,235.75,235.75,900.0,229.1248,229.1248,228.9209,228.9209,900.0
2021-05-18 11:25:00,235.68,235.68,235.3,235.46,4164.0,228.8529,228.8529,228.4839,228.6393,4164.0
2021-05-18 11:30:00,235.4,235.51,235.2,235.29,5406.0,228.581,228.6878,228.3868,228.4742,5406.0
2021-05-18 11:35:00,235.3,235.34,235.18,235.18,1032.0,228.4839,228.5228,228.3674,228.3674,1032.0
2021-05-18 11:40:00,235.18,235.3,235.02,235.17,5588.0,228.3674,228.4839,228.212,228.3577,5588.0
2021-05-18 11:45:00,235.36,235.48,235.17,235.27,3820.0,228.5422,228.6587,228.3577,228.4548,3820.0
2021-05-18 11:50:00,235.2,235.29,234.74,234.78,8252.0,228.3868,228.4742,227.9401,227.979,8252.0
2021-05-18 11:55:00,234.85,234.92,234.66,234.66,1818.0,228.047,228.1149,227.8625,227.8625,1818.0
2021-05-18 12:00:00,234.81,235.02,234.78,234.92,2808.0,228.0081,228.212,227.979,228.1149,2808.0
2021-05-18 12:05:00,234.92,235.02,234.73,234.77,2403.0,228.1149,228.212,227.9304,227.9693,2403.0
2021-05-18 12:10:00,234.69,235.19,234.58,235.09,5731.0,227.8916,228.3771,227.7848,228.28,5731.0
2021-05-18 12:15:00,235.11,235.18,234.84,234.86,3358.0,228.2994,228.3674,228.0372,228.0567,3358.0
2021-05-18 12:20:00,234.94,235.04,234.73,234.92,4150.0,228.1343,228.2314,227.9304,228.1149,4150.0
2021-05-18 12:25:00,234.98,234.98,234.59,234.66,6603.0,228.1732,228.1732,227.7945,227.8625,6603.0
2021-05-18 12:30:00,234.71,234.85,234.65,234.66,1488.0,227.911,228.047,227.8527,227.8625,1488.0
2021-05-18 12:35:00,234.6,234.9,234.6,234.81,7886.0,227.8042,228.0955,227.8042,228.0081,7886.0
2021-05-18 12:40:00,234.9,234.9,234.88,234.9,510.0,228.0955,228.0955,228.0761,228.0955,510.0
2021-05-18 12:45:00,234.97,235.07,234.82,235.07,3610.0,228.1635,228.2606,228.0178,228.2606,3610.0
2021-05-18 12:50:00,235.08,235.64,234.92,235.6,6835.0,228.2703,228.8141,228.1149,228.7752,6835.0
2021-05-18 12:55:00,235.6,235.6,235.47,235.53,1351.0,228.7752,228.7752,228.649,228.7073,1351.0
2021-05-18 13:00:00,235.53,235.56,235.46,235.46,626.0,228.7073,228.7364,228.6393,228.6393,626.0
2021-05-18 13:05:00,235.44,235.44,235.19,235.27,3422.0,228.6199,228.6199,228.3771,228.4548,3422.0
2021-05-18 13:10:00,235.28,235.28,235.08,235.23,4263.0,228.4645,228.4645,228.2703,228.4159,4263.0
2021-05-18 13:15:00,235.17,235.24,235.12,235.13,2222.0,228.3577,228.4257,228.3091,228.3188,2222.0
2021-05-18 13:20:00,235.12,235.26,235.09,235.24,3938.0,228.3091,228.4451,228.28,228.4257,3938.0
2021-05-18 13:25:00,235.21,235.44,235.11,235.35,5845.0,228.3965,228.6199,228.2994,228.5325,5845.0
2021-05-18 13:30:00,235.3,236.1,235.22,236.06,7090.0,228.4839,229.2607,228.4062,229.2219,7090.0
2021-05-18 13:35:00,235.95,236.01,235.78,235.78,1265.0,229.1151,229.1733,228.95,228.95,1265.0
2021-05-18 13:40:00,235.73,235.81,235.6,235.77,2055.0,228.9015,228.9791,228.7752,228.9403,2055.0
2021-05-18 13:45:00,235.8,235.86,235.6,235.6,1932.0,228.9694,229.0277,228.7752,228.7752,1932.0
2021-05-18 13:50:00,235.7,235.7,235.33,235.55,1798.0,228.8723,228.8723,228.513,228.7267,1798.0
2021-05-18 13:55:00,235.5,235.5,235.3,235.38,1602.0,228.6781,228.6781,228.4839,228.5616,1602.0
2021-05-18 14:00:00,235.24,235.65,235.18,235.27,2576.0,228.4257,228.8238,228.3674,228.4548,2576.0
2021-05-18 14:05:00,235.38,235.48,235.38,235.45,1003.0,228.5616,228.6587,228.5616,228.6296,1003.0
2021-05-18 14:10:00,235.35,235.64,235.23,235.57,3209.0,228.5325,228.8141,228.4159,228.7461,3209.0
2021-05-18 14:15:00,235.57,235.71,235.44,235.5,6790.0,228.7461,228.882,228.6199,228.6781,6790.0
2021-05-18 14:20:00,235.61,235.61,235.06,235.07,4152.0,228.7849,228.7849,228.2509,228.2606,4152.0
2021-05-18 14:25:00,234.93,235.03,234.75,234.75,6455.0,228.1246,228.2217,227.9498,227.9498,6455.0
2021-05-18 14:30:00,234.74,235.15,234.65,234.73,15110.0,227.9401,228.3383,227.8527,227.9304,15110.0
2021-05-18 14:35:00,234.72,234.84,234.62,234.81,2000.0,227.9207,228.0372,227.8236,228.0081,2000.0
2021-05-18 14:40:00,234.7,234.77,234.33,234.46,14335.0,227.9013,227.9693,227.542,227.6682,14335.0
2021-05-18 14:45:00,234.32,234.32,234.06,234.23,3500.0,227.5323,227.5323,227.2798,227.4449,3500.0
2021-05-18 14:50:00,234.28,234.43,234.12,234.22,2729.0,227.4935,227.6391,227.3381,227.4352,2729.0
2021-05-18 14:55:00,234.35,234.35,234.11,234.15,4068.0,227.5614,227.5614,227.3284,227.3672,4068.0
2021-05-18 15:00:00,234.16,234.77,234.16,234.77,2973.0,227.3769,227.9693,227.3769,227.9693,2973.0
2021-05-18 15:05:00,234.8,234.81,234.72,234.8,702.0,227.9984,228.0081,227.9207,227.9984,702.0
2021-05-18 15:10:00,234.74,234.84,234.42,234.42,3800.0,227.9401,228.0372,227.6294,227.6294,3800.0
2021-05-18 15:15:00,234.42,234.5,234.31,234.44,2240.0,227.6294,227.7071,227.5226,227.6488,2240.0
2021-05-18 15:20:00,234.38,234.53,234.28,234.53,3409.0,227.5906,227.7362,227.4935,227.7362,3409.0
2021-05-18 15:25:00,234.6,234.64,234.4,234.4,1344.0,227.8042,227.843,227.61,227.61,1344.0
2021-05-18 15:30:00,234.37,234.76,234.37,234.76,8624.0,227.5809,227.9596,227.5809,227.9596,8624.0
2021-05-18 15:35:00,234.75,234.83,234.58,234.74,4165.0,227.9498,228.0275,227.7848,227.9401,4165.0
2021-05-18 15:40:00,234.78,234.82,234.51,234.52,4191.0,227.979,228.0178,227.7168,227.7265,4191.0
2021-05-18 15:45:00,234.48,234.48,234.06,234.28,20044.0,227.6877,227.6877,227.2798,227.4935,20044.0
2021-05-18 15:50:00,234.23,234.25,233.91,233.98,13335.0,227.4449,227.4643,227.1342,227.2022,13335.0
2021-05-18 15:55:00,234.03,234.4,233.65,233.66,30064.0,227.2507,227.61,226.8817,226.8914,30064.0
2021-05-19 09:30:00,233.23,233.23,231.32,232.38,9821.0,226.4739,226.4739,224.6192,225.6485,9821.0
2021-05-19 09:35:00,231.88,231.89,230.25,230.77,4067.0,225.163,225.1727,223.5802,224.0851,4067.0
2021-05-19 09:40:00,230.77,231.23,229.48,229.99,18218.0,224.0851,224.5318,222.8325,223.3277,18218.0
2021-05-19 09:45:00,229.84,230.14,229.21,229.57,30823.0,223.1821,223.4734,222.5703,222.9199,30823.0
2021-05-19 09:50:00,229.54,230.91,229.45,230.91,3619.0,222.8908,224.2211,222.8034,224.2211,3619.0
2021-05-19 09:55:00,230.76,231.73,230.4,231.67,3233.0,224.0754,225.0173,223.7259,224.9591,3233.0
2021-05-19 10:00:00,231.81,231.81,231.34,231.35,1019.0,225.095,225.095,224.6386,224.6483,1019.0
2021-05-19 10:05:00,231.33,231.46,230.61,230.78,5552.0,224.6289,224.7552,223.9298,224.0948,5552.0
2021-05-19 10:10:00,230.86,230.86,230.37,230.58,1700.0,224.1725,224.1725,223.6967,223.9006,1700.0
2021-05-19 10:15:00,230.42,230.44,229.95,229.99,3320.0,223.7453,223.7647,223.2889,223.3277,3320.0
2021-05-19 10:20:00,230.17,230.38,229.97,230.35,12082.0,223.5025,223.7064,223.3083,223.6773,12082.0
2021-05-19 10:25:00,230.36,230.84,230.24,230.59,2718.0,223.687,224.1531,223.5705,223.9104,2718.0
2021-05-19 10:30:00,230.59,230.6,230.36,230.37,2943.0,223.9104,223.9201,223.687,223.6967,2943.0
2021-05-19 10:35:00,230.48,230.48,229.61,229.61,3258.0,223.8035,223.8035,222.9587,222.9587,3258.0
2021-05-19 10:40:00,229.67,229.67,229.1,229.64,4075.0,223.017,223.017,222.4635,222.9879,4075.0
2021-05-19 10:45:00,229.6,230.05,229.59,229.71,2248.0,222.949,223.386,222.9393,223.0558,2248.0
2021-05-19 10:50:00,229.71,230.34,229.62,230.22,2746.0,223.0558,223.6676,222.9685,223.5511,2746.0
2021-05-19 10:55:00,230.31,230.94,230.29,230.91,2806.0,223.6385,224.2502,223.619,224.2211,2806.0
2021-05-19 11:00:00,230.99,231.15,230.78,230.87,3894.0,224.2988,224.4541,224.0948,224.1822,3894.0
2021-05-19 11:05:00,230.97,231.94,230.97,231.58,1940.0,224.2793,225.2212,224.2793,224.8717,1940.0
2021-05-19 11:10:00,231.66,231.66,231.41,231.41,1979.0,224.9494,224.9494,224.7066,224.7066,1979.0
2021-05-19 11:15:00,231.41,231.43,231.21,231.31,2613.0,224.7066,224.726,224.5124,224.6095,2613.0
2021-05-19 11:20:00,231.14,231.57,231.08,231.49,800.0,224.4444,224.862,224.3862,224.7843,800.0
2021-05-19 11:25:00,231.24,231.54,231.15,231.54,4025.0,224.5415,224.8328,224.4541,224.8328,4025.0
2021-05-19 11:30:00,231.59,231.59,231.3,231.44,2188.0,224.8814,224.8814,224.5998,224.7357,2188.0
2021-05-19 11:35:00,231.57,231.79,231.56,231.74,1450.0,224.862,225.0756,224.8523,225.027,1450.0
2021-05-19 11:40:00,231.72,231.79,231.56,231.73,1000.0,225.0076,225.0756,224.8523,225.0173,1000.0
2021-05-19 11:45:00,231.56,231.8,231.3,231.45,2500.0,224.8523,225.0853,224.5998,224.7454,2500.0
2021-05-19 11:50:00,231.52,231.58,231.3,231.45,2781.0,224.8134,224.8717,224.5998,224.7454,2781.0
2021-05-19 11:55:00,231.5,231.8,231.46,231.66,4222.0,224.794,225.0853,224.7552,224.9494,4222.0
2021-05-19 12:00:00,231.66,231.67,231.51,231.67,5108.0,224.9494,224.9591,224.8037,224.9591,5108.0
2021-05-19 12:05:00,231.68,232.28,231.61,232.26,5400.0,224.9688,225.5514,224.9008,225.532,5400.0
2021-05-19 12:10:00,232.32,232.42,232.32,232.35,800.0,225.5902,225.6873,225.5902,225.6194,800.0
2021-05-19 12:15:00,232.52,232.52,232.52,232.52,100.0,225.7844,225.7844,225.7844,225.7844,100.0
2021-05-19 12:20:00,232.64,232.73,232.54,232.73,800.0,225.901,225.9884,225.8039,225.9884,800.0
2021-05-19 12:25:00,232.47,232.75,232.37,232.54,3455.0,225.7359,226.0078,225.6388,225.8039,3455.0
2021-05-19 12:30:00,232.36,232.36,232.0,232.05,3962.0,225.6291,225.6291,225.2795,225.3281,3962.0
2021-05-19 12:35:00,231.97,232.24,231.93,232.24,1500.0,225.2504,225.5126,225.2115,225.5126,1500.0
2021-05-19 12:40:00,232.25,232.64,232.25,232.64,500.0,225.5223,225.901,225.5223,225.901,500.0
2021-05-19 12:45:00,232.76,232.9,232.55,232.9,958.0,226.0175,226.1534,225.8136,226.1534,958.0
2021-05-19 12:50:00,232.92,232.92,232.7,232.74,600.0,226.1729,226.1729,225.9592,225.9981,600.0
2021-05-19 12:55:00,232.66,233.02,232.66,232.84,1754.0,225.9204,226.27,225.9204,226.0952,1754.0
2021-05-19 13:00:00,232.72,232.72,232.43,232.43,1309.0,225.9787,225.9787,225.6971,225.6971,1309.0
2021-05-19 13:05:00,232.37,232.6,232.37,232.58,1474.0,225.6388,225.8621,225.6388,225.8427,1474.0
2021-05-19 13:10:00,232.62,232.91,232.62,232.72,1516.0,225.8815,226.1631,225.8815,225.9787,1516.0
2021-05-19 13:15:00,232.9,233.02,232.86,232.9,1500.0,226.1534,226.27,226.1146,226.1534,1500.0
2021-05-19 13:20:00,232.95,232.95,232.68,232.68,1030.0,226.202,226.202,225.9398,225.9398,1030.0
2021-05-19 13:25:00,232.5,232.59,232.5,232.59,700.0,225.765,225.8524,225.765,225.8524,700.0
2021-05-19 13:30:00,232.52,232.52,232.37,232.37,1491.0,225.7844,225.7844,225.6388,225.6388,1491.0
2021-05-19 13:35:00,232.36,232.36,232.0,232.24,2702.0,225.6291,225.6291,225.2795,225.5126,2702.0
2021-05-19 13:40:00,232.25,232.25,232.11,232.25,700.0,225.5223,225.5223,225.3863,225.5223,700.0
2021-05-19 13:45:00,232.29,232.42,232.29,232.42,300.0,225.5611,225.6873,225.5611,225.6873,300.0
2021-05-19 13:50:00,232.51,232.61,232.47,232.61,1702.0,225.7747,225.8718,225.7359,225.8718,1702.0
2021-05-19 13:55:00,232.61,232.61,232.29,232.29,2017.0,225.8718,225.8718,225.5611,225.5611,2017.0
2021-05-19 14:00:00,232.19,232.66,232.19,232.34,1465.0,225.464,225.9204,225.464,225.6097,1465.0
2021-05-19 14:05:00,231.91,231.91,231.49,231.72,1229.0,225.1921,225.1921,224.7843,225.0076,1229.0
2021-05-19 14:10:00,231.57,231.57,231.31,231.5,1417.0,224.862,224.862,224.6095,224.794,1417.0
2021-05-19 14:15:00,231.37,231.37,231.0,231.23,2139.0,224.6678,224.6678,224.3085,224.5318,2139.0
2021-05-19 14:20:00,231.5,233.07,231.5,232.96,2444.0,224.794,226.3185,224.794,226.2117,2444.0
2021-05-19 14:25:00,232.84,232.84,232.37,232.39,912.0,226.0952,226.0952,225.6388,225.6582,912.0
2021-05-19 14:30:00,232.39,232.58,231.94,231.95,2877.0,225.6582,225.8427,225.2212,225.231,2877.0
2021-05-19 14:35:00,231.85,231.96,231.67,231.67,600.0,225.1339,225.2407,224.9591,224.9591,600.0
2021-05-19 14:40:00,231.51,231.65,231.24,231.4,1602.0,224.8037,224.9396,224.5415,224.6969,1602.0
2021-05-19 14:45:00,231.38,231.62,231.27,231.54,2928.0,224.6775,224.9105,224.5707,224.8328,2928.0
2021-05-19 14:50:00,231.43,231.62,231.42,231.62,600.0,224.726,224.9105,224.7163,224.9105,600.0
2021-05-19 14:55:00,231.65,232.13,231.45,232.01,2612.0,224.9396,225.4057,224.7454,225.2892,2612.0
2021-05-19 15:00:00,231.78,231.78,231.34,231.47,1636.0,225.0659,225.0659,224.6386,224.7649,1636.0
2021-05-19 15:05:00,231.67,231.92,231.67,231.7,1992.0,224.9591,225.2018,224.9591,224.9882,1992.0
2021-05-19 15:10:00,231.63,232.07,231.63,231.76,3268.0,224.9202,225.3475,224.9202,225.0465,3268.0
2021-05-19 15:15:00,231.78,231.98,231.77,231.86,2152.0,225.0659,225.2601,225.0562,225.1436,2152.0
2021-05-19 15:20:00,231.74,232.33,231.59,232.13,3243.0,225.027,225.5999,224.8814,225.4057,3243.0
2021-05-19 15:25:00,232.23,232.29,231.95,232.17,4692.0,225.5028,225.5611,225.231,225.4446,4692.0
2021-05-19 15:30:00,232.07,232.14,231.71,231.91,11748.0,225.3475,225.4155,224.9979,225.1921,11748.0
2021-05-19 15:35:00,231.91,232.11,231.78,232.11,11836.0,225.1921,225.3863,225.0659,225.3863,11836.0
2021-05-19 15:40:00,231.99,232.78,231.84,232.75,11212.0,225.2698,226.0369,225.1241,226.0078,11212.0
2021-05-19 15:45:00,232.69,232.79,232.33,232.79,8025.0,225.9495,226.0466,225.5999,226.0466,8025.0
2021-05-19 15:50:00,232.88,232.97,232.72,232.95,11378.0,226.134,226.2214,225.9787,226.202,11378.0
2021-05-19 15:55:00,232.95,233.64,232.95,233.41,26925.0,226.202,226.872,226.202,226.6487,26925.0
2021-05-20 09:30:00,234.22,234.95,230.57,230.78,25007.0,227.4352,228.1441,223.8909,224.0948,25007.0
2021-05-20 09:35:00,232.25,232.61,229.68,230.63,26695.0,225.5223,225.8718,223.0267,223.9492,26695.0
2021-05-20 09:40:00,230.58,231.62,230.34,231.62,5792.0,223.9006,224.9105,223.6676,224.9105,5792.0
2021-05-20 09:45:00,231.96,232.6,231.55,232.6,1260.0,225.2407,225.8621,224.8425,225.8621,1260.0
2021-05-20 09:50:00,232.73,233.45,232.71,233.45,1720.0,225.9884,226.6875,225.9689,226.6875,1720.0
2021-05-20 09:55:00,233.12,233.65,233.12,233.65,2485.0,226.3671,226.8817,226.3671,226.8817,2485.0
2021-05-20 10:00:00,233.89,234.04,233.86,233.87,700.0,227.1148,227.2604,227.0856,227.0953,700.0
2021-05-20 10:05:00,233.72,233.87,233.44,233.87,4344.0,226.9497,227.0953,226.6778,227.0953,4344.0
2021-05-20 10:10:00,233.9,233.92,233.75,233.92,877.0,227.1245,227.1439,226.9788,227.1439,877.0
2021-05-20 10:15:00,233.92,233.92,233.44,233.77,1637.0,227.1439,227.1439,226.6778,226.9982,1637.0
2021-05-20 10:20:00,233.77,233.77,233.49,233.49,411.0,226.9982,226.9982,226.7263,226.7263,411.0
2021-05-20 10:25:00,233.56,234.6,233.56,234.59,2037.0,226.7943,227.8042,226.7943,227.7945,2037.0
2021-05-20 10:30:00,234.6,235.03,234.48,234.52,1803.0,227.8042,228.2217,227.6877,227.7265,1803.0
2021-05-20 10:35:00,234.36,234.36,234.36,234.36,100.0,227.5711,227.5711,227.5711,227.5711,100.0
2021-05-20 10:40:00,234.52,234.52,232.86,233.56,5831.0,227.7265,227.7265,226.1146,226.7943,5831.0
2021-05-20 10:45:00,233.87,234.23,233.11,233.18,3212.0,227.0953,227.4449,226.3574,226.4253,3212.0
2021-05-20 10:50:00,233.25,233.71,232.93,233.29,6822.0,226.4933,226.94,226.1826,226.5321,6822.0
2021-05-20 10:55:00,233.33,233.64,232.83,233.52,4636.0,226.571,226.872,226.0855,226.7555,4636.0
2021-05-20 11:00:00,233.56,234.6,233.56,234.6,2558.0,226.7943,227.8042,226.7943,227.8042,2558.0
2021-05-20 11:05:00,234.63,234.87,234.62,234.81,1407.0,227.8333,228.0664,227.8236,228.0081,1407.0
2021-05-20 11:10:00,235.11,235.16,234.82,234.82,1199.0,228.2994,228.348,228.0178,228.0178,1199.0
2021-05-20 11:15:00,234.82,234.82,234.65,234.65,301.0,228.0178,228.0178,227.8527,227.8527,301.0
2021-05-20 11:20:00,234.55,234.56,234.44,234.56,507.0,227.7556,227.7654,227.6488,227.7654,507.0
2021-05-20 11:25:00,234.56,234.82,234.56,234.82,1692.0,227.7654,228.0178,227.7654,228.0178,1692.0
2021-05-20 11:30:00,234.81,234.89,234.53,234.82,5571.0,228.0081,228.0858,227.7362,228.0178,5571.0
2021-05-20 11:35:00,234.81,234.85,234.52,234.82,4300.0,228.0081,228.047,227.7265,228.0178,4300.0
2021-05-20 11:40:00,234.82,234.9,234.79,234.82,1960.0,228.0178,228.0955,227.9887,228.0178,1960.0
2021-05-20 11:45:00,234.82,234.91,234.75,234.82,5371.0,228.0178,228.1052,227.9498,228.0178,5371.0
2021-05-20 11:50:00,234.9,234.94,234.33,234.5,8673.0,228.0955,228.1343,227.542,227.7071,8673.0
2021-05-20 11:55:00,234.51,234.82,234.51,234.73,2038.0,227.7168,228.0178,227.7168,227.9304,2038.0
2021-05-20 12:00:00,234.73,234.73,234.39,234.71,820.0,227.9304,227.9304,227.6003,227.911,820.0
2021-05-20 12:05:00,234.83,234.92,234.72,234.73,1400.0,228.0275,228.1149,227.9207,227.9304,1400.0
2021-05-20 12:10:00,234.68,234.68,234.51,234.51,816.0,227.8819,227.8819,227.7168,227.7168,816.0
2021-05-20 12:15:00,234.61,234.78,234.61,234.61,1514.0,227.8139,227.979,227.8139,227.8139,1514.0
2021-05-20 12:20:00,234.4,234.4,234.12,234.12,1523.0,227.61,227.61,227.3381,227.3381,1523.0
2021-05-20 12:25:00,234.01,234.04,233.94,233.95,1519.0,227.2313,227.2604,227.1633,227.173,1519.0
2021-05-20 12:30:00,234.03,234.42,234.03,234.26,2226.0,227.2507,227.6294,227.2507,227.474,2226.0
2021-05-20 12:35:00,234.24,234.24,233.76,234.07,800.0,227.4546,227.4546,226.9885,227.2895,800.0
2021-05-20 12:40:00,234.05,234.07,233.88,233.88,891.0,227.2701,227.2895,227.105,227.105,891.0
2021-05-20 12:45:00,233.84,234.39,233.84,234.31,839.0,227.0662,227.6003,227.0662,227.5226,839.0
2021-05-20 12:50:00,234.4,234.4,234.2,234.2,526.0,227.61,227.61,227.4158,227.4158,526.0
2021-05-20 12:55:00,234.22,234.28,234.09,234.24,1540.0,227.4352,227.4935,227.309,227.4546,1540.0
2021-05-20 13:00:00,234.15,234.24,234.14,234.24,433.0,227.3672,227.4546,227.3575,227.4546,433.0
2021-05-20 13:05:00,234.31,234.44,234.31,234.44,800.0,227.5226,227.6488,227.5226,227.6488,800.0
2021-05-20 13:10:00,234.44,234.44,234.27,234.36,12708.0,227.6488,227.6488,227.4838,227.5711,12708.0
2021-05-20 13:15:00,234.27,234.86,234.26,234.74,16428.0,227.4838,228.0567,227.474,227.9401,16428.0
2021-05-20 13:20:00,234.61,234.61,234.6,234.61,300.0,227.8139,227.8139,227.8042,227.8139,300.0
2021-05-20 13:25:00,234.66,234.84,234.57,234.58,68370.0,227.8625,228.0372,227.7751,227.7848,68370.0
2021-05-20 13:30:00,234.62,234.89,234.43,234.43,14320.0,227.8236,228.0858,227.6391,227.6391,14320.0
2021-05-20 13:35:00,234.41,234.68,234.4,234.67,6712.0,227.6197,227.8819,227.61,227.8722,6712.0
2021-05-20 13:40:00,234.57,234.66,234.25,234.4,23656.0,227.7751,227.8625,227.4643,227.61,23656.0
2021-05-20 13:45:00,234.32,234.45,234.12,234.12,7408.0,227.5323,227.6585,227.3381,227.3381,7408.0
2021-05-20 13:50:00,234.17,234.23,233.74,233.91,3107.0,227.3866,227.4449,226.9691,227.1342,3107.0
2021-05-20 13:55:00,233.99,233.99,233.69,233.82,4329.0,227.2119,227.2119,226.9206,227.0468,4329.0
2021-05-20 14:00:00,233.72,233.98,233.67,233.91,2756.0,226.9497,227.2022,226.9011,227.1342,2756.0
2021-05-20 14:05:00,234.11,234.29,234.0,234.19,2300.0,227.3284,227.5032,227.2216,227.4061,2300.0
2021-05-20 14:10:00,234.29,234.29,233.9,234.07,2600.0,227.5032,227.5032,227.1245,227.2895,2600.0
2021-05-20 14:15:00,234.2,234.38,234.2,234.38,400.0,227.4158,227.5906,227.4158,227.5906,400.0
2021-05-20 14:20:00,234.44,234.84,234.33,234.84,3653.0,227.6488,228.0372,227.542,228.0372,3653.0
2021-05-20 14:25:00,234.82,234.88,234.61,234.8,7504.0,228.0178,228.0761,227.8139,227.9984,7504.0
2021-05-20 14:30:00,234.62,234.72,234.44,234.55,4008.0,227.8236,227.9207,227.6488,227.7556,4008.0
2021-05-20 14:35:00,234.62,234.62,234.61,234.62,100.0,227.8236,227.8236,227.8139,227.8236,100.0
2021-05-20 14:40:00,234.67,234.91,234.64,234.69,4708.0,227.8722,228.1052,227.843,227.8916,4708.0
2021-05-20 14:45:00,234.69,234.75,234.62,234.67,1652.0,227.8916,227.9498,227.8236,227.8722,1652.0
2021-05-20 14:50:00,234.82,234.84,234.51,234.82,2885.0,228.0178,228.0372,227.7168,228.0178,2885.0
2021-05-20 14:55:00,234.62,234.76,234.62,234.76,300.0,227.8236,227.9596,227.8236,227.9596,300.0
2021-05-20 15:00:00,234.43,234.9,234.43,234.82,1301.0,227.6391,228.0955,227.6391,228.0178,1301.0
2021-05-20 15:05:00,234.8,234.83,234.58,234.74,2319.0,227.9984,228.0275,227.7848,227.9401,2319.0
2021-05-20 15:10:00,234.84,234.86,234.39,234.54,3834.0,228.0372,228.0567,227.6003,227.7459,3834.0
2021-05-20 15:15:00,234.55,234.94,234.55,234.78,3375.0,227.7556,228.1343,227.7556,227.979,3375.0
2021-05-20 15:20:00,234.79,234.88,234.66,234.86,4917.0,227.9887,228.0761,227.8625,228.0567,4917.0
2021-05-20 15:25:00,234.88,234.93,234.75,234.82,5236.0,228.0761,228.1246,227.9498,228.0178,5236.0
2021-05-20 15:30:00,234.85,234.93,234.74,234.84,4947.0,228.047,228.1246,227.9401,228.0372,4947.0
2021-05-20 15:35:00,234.92,234.98,234.57,234.69,5177.0,228.1149,228.1732,227.7751,227.8916,5177.0
2021-05-20 15:40:00,234.65,234.72,234.45,234.58,8744.0,227.8527,227.9207,227.6585,227.7848,8744.0
2021-05-20 15:45:00,234.52,234.52,233.85,233.98,16675.0,227.7265,227.7265,227.0759,227.2022,16675.0
2021-05-20 15:50:00,233.98,234.21,233.69,233.71,29073.0,227.2022,227.4255,226.9206,226.94,29073.0
2021-05-20 15:55:00,233.73,233.83,233.25,233.26,51193.0,226.9594,227.0565,226.4933,226.503,51193.0
2021-05-21 09:30:00,233.82,235.06,233.11,234.3,20593.0,227.0468,228.2509,226.3574,227.5129,20593.0
2021-05-21 09:35:00,234.18,235.14,233.77,233.77,19228.0,227.3964,228.3285,226.9982,226.9982,19228.0
2021-05-21 09:40:00,233.75,233.97,233.32,233.33,7934.0,226.9788,227.1924,226.5613,226.571,7934.0
2021-05-21 09:45:00,233.53,233.83,232.71,233.08,6533.0,226.7652,227.0565,225.9689,226.3282,6533.0
2021-05-21 09:50:00,232.97,233.62,232.97,233.53,10344.0,226.2214,226.8526,226.2214,226.7652,10344.0
2021-05-21 09:55:00,233.55,234.8,233.54,234.03,14052.0,226.7846,227.9984,226.7749,227.2507,14052.0
2021-05-21 10:00:00,234.03,234.04,233.25,233.25,5482.0,227.2507,227.2604,226.4933,226.4933,5482.0
2021-05-21 10:05:00,233.4,233.51,233.08,233.08,6158.0,226.639,226.7458,226.3282,226.3282,6158.0
2021-05-21 10:10:00,233.18,233.31,233.04,233.05,4151.0,226.4253,226.5516,226.2894,226.2991,4151.0
2021-05-21 10:15:00,232.94,233.2,232.77,233.06,4479.0,226.1923,226.4447,226.0272,226.3088,4479.0
2021-05-21 10:20:00,233.0,233.08,232.74,232.74,1629.0,226.2505,226.3282,225.9981,225.9981,1629.0
2021-05-21 10:25:00,232.91,233.04,232.41,232.41,7103.0,226.1631,226.2894,225.6776,225.6776,7103.0
2021-05-21 10:30:00,232.53,233.08,232.35,232.72,8703.0,225.7942,226.3282,225.6194,225.9787,8703.0
2021-05-21 10:35:00,232.89,232.89,231.87,232.25,6833.0,226.1437,226.1437,225.1533,225.5223,6833.0
2021-05-21 10:40:00,232.1,232.79,231.93,232.79,1720.0,225.3766,226.0466,225.2115,226.0466,1720.0
2021-05-21 10:45:00,232.81,233.05,232.46,233.05,6864.0,226.066,226.2991,225.7262,226.2991,6864.0
2021-05-21 10:50:00,232.87,233.19,232.49,233.04,8385.0,226.1243,226.435,225.7553,226.2894,8385.0
2021-05-21 10:55:00,233.06,233.68,233.01,233.5,4746.0,226.3088,226.9108,226.2603,226.7361,4746.0
2021-05-21 11:00:00,233.49,233.7,233.41,233.7,2966.0,226.7263,226.9303,226.6487,226.9303,2966.0
2021-05-21 11:05:00,233.78,234.15,233.7,233.95,4370.0,227.0079,227.3672,226.9303,227.173,4370.0
2021-05-21 11:10:00,233.92,234.34,233.58,234.29,6569.0,227.1439,227.5517,226.8137,227.5032,6569.0
2021-05-21 11:15:00,234.33,234.43,233.38,233.85,28668.0,227.542,227.6391,226.6195,227.0759,28668.0
2021-05-21 11:20:00,234.07,234.92,234.07,234.63,2752.0,227.2895,228.1149,227.2895,227.8333,2752.0
2021-05-21 11:25:00,234.59,234.71,234.29,234.29,3541.0,227.7945,227.911,227.5032,227.5032,3541.0
2021-05-21 11:30:00,234.33,235.02,234.33,234.83,42415.0,227.542,228.212,227.542,228.0275,42415.0
2021-05-21 11:35:00,234.83,235.41,234.67,235.41,3501.0,228.0275,228.5907,227.8722,228.5907,3501.0
2021-05-21 11:40:00,235.28,235.52,234.97,235.19,6016.0,228.4645,228.6975,228.1635,228.3771,6016.0
2021-05-21 11:45:00,235.27,235.29,235.07,235.24,3313.0,228.4548,228.4742,228.2606,228.4257,3313.0
2021-05-21 11:50:00,235.29,235.29,234.59,234.62,5554.0,228.4742,228.4742,227.7945,227.8236,5554.0
2021-05-21 11:55:00,234.73,235.03,234.73,235.03,1116.0,227.9304,228.2217,227.9304,228.2217,1116.0
2021-05-21 12:00:00,235.02,235.06,234.86,234.93,4613.0,228.212,228.2509,228.0567,228.1246,4613.0
2021-05-21 12:05:00,234.81,234.9,234.21,234.21,5251.0,228.0081,228.0955,227.4255,227.4255,5251.0
2021-05-21 12:10:00,234.18,234.5,234.07,234.5,2965.0,227.3964,227.7071,227.2895,227.7071,2965.0
2021-05-21 12:15:00,234.33,234.43,234.33,234.39,400.0,227.542,227.6391,227.542,227.6003,400.0
2021-05-21 12:20:00,234.34,234.34,234.1,234.22,4555.0,227.5517,227.5517,227.3187,227.4352,4555.0
2021-05-21 12:25:00,234.2,234.23,234.09,234.14,1432.0,227.4158,227.4449,227.309,227.3575,1432.0
2021-05-21 12:30:00,234.04,234.37,233.95,234.37,6371.0,227.2604,227.5809,227.173,227.5809,6371.0
2021-05-21 12:35:00,234.42,234.77,234.35,234.77,2945.0,227.6294,227.9693,227.5614,227.9693,2945.0
2021-05-21 12:40:00,234.82,235.07,234.61,234.61,3460.0,228.0178,228.2606,227.8139,227.8139,3460.0
2021-05-21 12:45:00,234.55,234.58,234.32,234.33,3038.0,227.7556,227.7848,227.5323,227.542,3038.0
2021-05-21 12:50:00,234.27,234.57,234.24,234.31,2159.0,227.4838,227.7751,227.4546,227.5226,2159.0
2021-05-21 12:55:00,234.36,234.57,233.94,234.54,3924.0,227.5711,227.7751,227.1633,227.7459,3924.0
2021-05-21 13:00:00,234.66,234.95,234.62,234.78,2025.0,227.8625,228.1441,227.8236,227.979,2025.0
2021-05-21 13:05:00,234.72,234.86,234.61,234.86,1707.0,227.9207,228.0567,227.8139,228.0567,1707.0
2021-05-21 13:10:00,234.92,234.95,234.71,234.71,1657.0,228.1149,228.1441,227.911,227.911,1657.0
2021-05-21 13:15:00,234.64,234.76,234.56,234.57,2989.0,227.843,227.9596,227.7654,227.7751,2989.0
2021-05-21 13:20:00,234.66,234.83,234.62,234.78,4275.0,227.8625,228.0275,227.8236,227.979,4275.0
2021-05-21 13:25:00,234.79,234.85,234.64,234.85,3600.0,227.9887,228.047,227.843,228.047,3600.0
2021-05-21 13:30:00,234.87,235.09,234.72,235.09,3517.0,228.0664,228.28,227.9207,228.28,3517.0
2021-05-21 13:35:00,235.04,235.04,234.75,234.76,3833.0,228.2314,228.2314,227.9498,227.9596,3833.0
2021-05-21 13:40:00,234.85,235.36,234.8,235.36,2812.0,228.047,228.5422,227.9984,228.5422,2812.0
2021-05-21 13:45:00,235.34,235.41,235.22,235.22,3136.0,228.5228,228.5907,228.4062,228.4062,3136.0
2021-05-21 13:50:00,235.24,235.42,235.23,235.36,2587.0,228.4257,228.6004,228.4159,228.5422,2587.0
2021-05-21 13:55:00,235.25,235.38,235.22,235.3,1424.0,228.4354,228.5616,228.4062,228.4839,1424.0
2021-05-21 14:00:00,235.23,235.52,235.23,235.33,2561.0,228.4159,228.6975,228.4159,228.513,2561.0
2021-05-21 14:05:00,235.39,235.69,235.38,235.64,3299.0,228.5713,228.8626,228.5616,228.8141,3299.0
2021-05-21 14:10:00,235.68,235.8,235.59,235.66,2970.0,228.8529,228.9694,228.7655,228.8335,2970.0
2021-05-21 14:15:00,235.66,235.71,235.34,235.53,5101.0,228.8335,228.882,228.5228,228.7073,5101.0
2021-05-21 14:20:00,235.46,235.72,235.46,235.58,2884.0,228.6393,228.8917,228.6393,228.7558,2884.0
2021-05-21 14:25:00,235.39,235.51,235.24,235.37,1744.0,228.5713,228.6878,228.4257,228.5519,1744.0
2021-05-21 14:30:00,235.43,235.46,235.38,235.41,707.0,228.6101,228.6393,228.5616,228.5907,707.0
2021-05-21 14:35:00,235.41,235.41,235.0,235.01,3297.0,228.5907,228.5907,228.1926,228.2023,3297.0
2021-05-21 14:40:00,235.1,235.13,235.05,235.06,716.0,228.2897,228.3188,228.2412,228.2509,716.0
2021-05-21 14:45:00,235.06,235.57,235.05,235.51,1910.0,228.2509,228.7461,228.2412,228.6878,1910.0
2021-05-21 14:50:00,235.57,235.75,235.37,235.75,2520.0,228.7461,228.9209,228.5519,228.9209,2520.0
2021-05-21 14:55:00,235.8,235.87,235.61,235.79,1621.0,228.9694,229.0374,228.7849,228.9597,1621.0
2021-05-21 15:00:00,235.81,235.88,235.62,235.68,1951.0,228.9791,229.0471,228.7946,228.8529,1951.0
2021-05-21 15:05:00,235.77,235.77,235.63,235.72,914.0,228.9403,228.9403,228.8044,228.8917,914.0
2021-05-21 15:10:00,235.67,235.94,235.63,235.93,2641.0,228.8432,229.1054,228.8044,229.0957,2641.0
2021-05-21 15:15:00,235.9,236.04,235.86,236.04,2993.0,229.0665,229.2025,229.0277,229.2025,2993.0
2021-05-21 15:20:00,236.06,236.24,236.02,236.11,2095.0,229.2219,229.3967,229.1831,229.2705,2095.0
2021-05-21 15:25:00,236.15,236.53,236.03,236.53,3746.0,229.3093,229.6783,229.1928,229.6783,3746.0
2021-05-21 15:30:00,236.49,236.68,236.4,236.44,7094.0,229.6394,229.8239,229.5521,229.5909,7094.0
2021-05-21 15:35:00,236.47,236.7,236.47,236.62,9032.0,229.62,229.8434,229.62,229.7657,9032.0
2021-05-21 15:40:00,236.59,236.72,236.43,236.56,11237.0,229.7365,229.8628,229.5812,229.7074,11237.0
2021-05-21 15:45:00,236.56,237.26,236.41,237.26,15130.0,229.7074,230.3871,229.5618,230.3871,15130.0
2021-05-21 15:50:00,236.77,237.37,236.75,237.11,26485.0,229.9113,230.494,229.8919,230.2415,26485.0
2021-05-21 15:55:00,237.08,237.38,236.78,237.12,58449.0,230.2124,230.5037,229.921,230.2512,58449.0
2021-05-24 09:30:00,238.48,239.24,236.74,237.47,4281.0,231.9521,232.6913,230.2597,230.9697,4281.0
2021-05-24 09:35:00,237.83,237.83,237.23,237.23,700.0,231.3199,231.3199,230.7363,230.7363,700.0
2021-05-24 09:40:00,237.49,238.09,237.36,238.09,2893.0,230.9892,231.5727,230.8627,231.5727,2893.0
2021-05-24 09:45:00,238.09,238.97,238.09,238.29,4002.0,231.5727,232.4287,231.5727,231.7673,4002.0
2021-05-24 09:50:00,238.13,238.24,238.0,238.01,1696.0,231.6116,231.7186,231.4852,231.4949,1696.0
2021-05-24 09:55:00,238.0,238.18,237.73,237.85,2971.0,231.4852,231.6603,231.2226,231.3393,2971.0
2021-05-24 10:00:00,237.78,237.78,236.98,237.53,3655.0,231.2712,231.2712,230.4931,231.0281,3655.0
2021-05-24 10:05:00,237.89,237.89,237.46,237.55,1700.0,231.3782,231.3782,230.96,231.0475,1700.0
2021-05-24 10:10:00,237.43,237.43,236.76,237.07,2289.0,230.9308,230.9308,230.2791,230.5807,2289.0
2021-05-24 10:15:00,237.16,237.57,237.16,237.24,1902.0,230.6682,231.067,230.6682,230.746,1902.0
2021-05-24 10:20:00,237.18,237.46,237.16,237.37,2500.0,230.6876,230.96,230.6682,230.8724,2500.0
2021-05-24 10:25:00,237.22,237.38,236.86,236.86,1601.0,230.7266,230.8822,230.3764,230.3764,1601.0
2021-05-24 10:30:00,236.96,237.45,236.96,237.45,2000.0,230.4737,230.9503,230.4737,230.9503,2000.0
2021-05-24 10:35:00,237.52,237.75,237.52,237.75,1465.0,231.0183,231.242,231.0183,231.242,1465.0
2021-05-24 10:40:00,237.81,237.98,237.39,237.39,2300.0,231.3004,231.4657,230.8919,230.8919,2300.0
2021-05-24 10:45:00,237.38,237.47,237.22,237.23,1500.0,230.8822,230.9697,230.7266,230.7363,1500.0
2021-05-24 10:50:00,237.35,237.35,236.65,236.65,3908.0,230.853,230.853,230.1722,230.1722,3908.0
2021-05-24 10:55:00,236.7,236.72,236.01,236.01,2730.0,230.2208,230.2402,229.5497,229.5497,2730.0
2021-05-24 11:00:00,235.96,236.7,235.76,236.7,3654.0,229.501,230.2208,229.3065,230.2208,3654.0
2021-05-24 11:05:00,236.61,236.95,236.6,236.95,1500.0,230.1333,230.4639,230.1235,230.4639,1500.0
2021-05-24 11:10:00,237.01,237.03,236.91,236.91,1662.0,230.5223,230.5418,230.425,230.425,1662.0
2021-05-24 11:15:00,236.8,237.24,236.8,237.24,1200.0,230.318,230.746,230.318,230.746,1200.0
2021-05-24 11:20:00,237.32,237.32,236.85,236.92,1000.0,230.8238,230.8238,230.3667,230.4348,1000.0
2021-05-24 11:25:00,237.04,237.2,237.04,237.16,1726.0,230.5515,230.7071,230.5515,230.6682,1726.0
2021-05-24 11:30:00,237.3,237.33,237.11,237.11,1700.0,230.8044,230.8335,230.6196,230.6196,1700.0
2021-05-24 11:35:00,237.13,237.15,236.59,236.59,2200.0,230.639,230.6585,230.1138,230.1138,2200.0
2021-05-24 11:40:00,236.79,237.03,236.77,237.03,3446.0,230.3083,230.5418,230.2889,230.5418,3446.0
2021-05-24 11:45:00,236.87,236.99,236.85,236.87,1404.0,230.3861,230.5028,230.3667,230.3861,1404.0
2021-05-24 11:50:00,236.84,237.28,236.76,237.28,8589.0,230.357,230.7849,230.2791,230.7849,8589.0
2021-05-24 11:55:00,237.33,237.48,237.16,237.48,4732.0,230.8335,230.9794,230.6682,230.9794,4732.0
2021-05-24 12:00:00,237.42,237.44,237.26,237.3,1428.0,230.9211,230.9405,230.7655,230.8044,1428.0
2021-05-24 12:05:00,237.19,237.19,236.89,237.16,1800.0,230.6974,230.6974,230.4056,230.6682,1800.0
2021-05-24 12:10:00,237.13,237.21,237.02,237.1,1800.0,230.639,230.7168,230.532,230.6098,1800.0
2021-05-24 12:15:00,237.09,237.1,236.93,237.0,2200.0,230.6001,230.6098,230.4445,230.5126,2200.0
2021-05-24 12:20:00,237.02,237.23,236.97,237.12,4316.0,230.532,230.7363,230.4834,230.6293,4316.0
2021-05-24 12:25:00,237.11,237.12,237.02,237.04,1198.0,230.6196,230.6293,230.532,230.5515,1198.0
2021-05-24 12:30:00,237.09,237.2,237.08,237.2,1150.0,230.6001,230.7071,230.5904,230.7071,1150.0
2021-05-24 12:35:00,237.27,237.5,237.19,237.46,2513.0,230.7752,230.9989,230.6974,230.96,2513.0
2021-05-24 12:40:00,237.48,237.48,237.48,237.48,200.0,230.9794,230.9794,230.9794,230.9794,200.0
2021-05-24 12:45:00,237.42,237.42,237.18,237.18,1700.0,230.9211,230.9211,230.6876,230.6876,1700.0
2021-05-24 12:50:00,237.15,237.28,237.06,237.06,2106.0,230.6585,230.7849,230.5709,230.5709,2106.0
2021-05-24 12:55:00,237.08,237.08,236.89,236.89,400.0,230.5904,230.5904,230.4056,230.4056,400.0
2021-05-24 13:00:00,237.07,237.19,237.04,237.08,1420.0,230.5807,230.6974,230.5515,230.5904,1420.0
2021-05-24 13:05:00,237.18,237.19,236.98,236.98,1927.0,230.6876,230.6974,230.4931,230.4931,1927.0
2021-05-24 13:10:00,236.79,237.18,236.79,237.03,2500.0,230.3083,230.6876,230.3083,230.5418,2500.0
2021-05-24 13:15:00,237.13,237.33,237.12,237.19,2301.0,230.639,230.8335,230.6293,230.6974,2301.0
2021-05-24 13:20:00,237.09,237.24,237.08,237.22,1320.0,230.6001,230.746,230.5904,230.7266,1320.0
2021-05-24 13:25:00,237.31,237.36,237.31,237.36,700.0,230.8141,230.8627,230.8141,230.8627,700.0
2021-05-24 13:30:00,237.56,237.59,237.39,237.39,806.0,231.0572,231.0864,230.8919,230.8919,806.0
2021-05-24 13:35:00,237.54,237.57,237.37,237.44,1200.0,231.0378,231.067,230.8724,230.9405,1200.0
2021-05-24 13:40:00,237.46,237.49,237.17,237.41,4509.0,230.96,230.9892,230.6779,230.9114,4509.0
2021-05-24 13:45:00,237.46,237.84,237.36,237.59,2113.0,230.96,231.3296,230.8627,231.0864,2113.0
2021-05-24 13:50:00,237.52,237.52,237.28,237.36,2103.0,231.0183,231.0183,230.7849,230.8627,2103.0
2021-05-24 13:55:00,237.38,237.45,237.3,237.45,600.0,230.8822,230.9503,230.8044,230.9503,600.0
2021-05-24 14:00:00,237.57,237.57,237.34,237.34,1100.0,231.067,231.067,230.8433,230.8433,1100.0
2021-05-24 14:05:00,237.38,237.55,237.32,237.37,1401.0,230.8822,231.0475,230.8238,230.8724,1401.0
2021-05-24 14:10:00,237.36,237.44,237.36,237.44,500.0,230.8627,230.9405,230.8627,230.9405,500.0
2021-05-24 14:15:00,237.5,237.64,237.31,237.37,3500.0,230.9989,231.1351,230.8141,230.8724,3500.0
2021-05-24 14:20:00,237.43,237.71,237.42,237.68,3770.0,230.9308,231.2031,230.9211,231.174,3770.0
2021-05-24 14:25:00,237.7,237.9,237.16,237.37,11400.0,231.1934,231.3879,230.6682,230.8724,11400.0
2021-05-24 14:30:00,237.12,237.3,237.02,237.3,1789.0,230.6293,230.8044,230.532,230.8044,1789.0
2021-05-24 14:35:00,237.28,237.48,237.25,237.48,1863.0,230.7849,230.9794,230.7557,230.9794,1863.0
2021-05-24 14:40:00,237.48,237.48,237.48,237.48,0.0,230.9794,230.9794,230.9794,230.9794,0.0
2021-05-24 14:45:00,237.61,237.61,237.39,237.39,1722.0,231.1059,231.1059,230.8919,230.8919,1722.0
2021-05-24 14:50:00,237.43,237.46,237.24,237.46,1500.0,230.9308,230.96,230.746,230.96,1500.0
2021-05-24 14:55:00,237.36,237.36,237.36,237.36,100.0,230.8627,230.8627,230.8627,230.8627,100.0
2021-05-24 15:00:00,237.63,237.63,237.23,237.23,5699.0,231.1253,231.1253,230.7363,230.7363,5699.0
2021-05-24 15:05:00,237.24,237.25,237.11,237.11,600.0,230.746,230.7557,230.6196,230.6196,600.0
2021-05-24 15:10:00,237.28,237.54,237.27,237.52,1844.0,230.7849,231.0378,230.7752,231.0183,1844.0
2021-05-24 15:15:00,237.48,237.62,237.45,237.62,1011.0,230.9794,231.1156,230.9503,231.1156,1011.0
2021-05-24 15:20:00,237.55,237.55,237.41,237.41,1586.0,231.0475,231.0475,230.9114,230.9114,1586.0
2021-05-24 15:25:00,237.5,237.52,237.39,237.52,1101.0,230.9989,231.0183,230.8919,231.0183,1101.0
2021-05-24 15:30:00,237.52,237.57,237.47,237.55,1810.0,231.0183,231.067,230.9697,231.0475,1810.0
2021-05-24 15:35:00,237.62,237.7,237.49,237.5,1891.0,231.1156,231.1934,230.9892,230.9989,1891.0
2021-05-24 15:40:00,237.54,237.6,237.4,237.48,6781.0,231.0378,231.0962,230.9016,230.9794,6781.0
2021-05-24 15:45:00,237.48,237.59,237.35,237.5,5513.0,230.9794,231.0864,230.853,230.9989,5513.0
2021-05-24 15:50:00,237.36,237.64,237.3,237.51,20198.0,230.8627,231.1351,230.8044,231.0086,20198.0
2021-05-24 15:55:00,237.5,237.57,237.03,237.51,49425.0,230.9989,231.067,230.5418,231.0086,49425.0
2021-05-25 09:30:00,237.45,238.29,237.04,238.29,5384.0,230.9503,231.7673,230.5515,231.7673,5384.0
2021-05-25 09:35:00,238.67,238.68,238.29,238.3,325.0,232.1369,232.1466,231.7673,231.777,325.0
2021-05-25 09:40:00,238.3,238.3,237.88,238.29,1082.0,231.777,231.777,231.3685,231.7673,1082.0
2021-05-25 09:45:00,238.28,238.28,237.86,237.97,2347.0,231.7575,231.7575,231.349,231.456,2347.0
2021-05-25 09:50:00,237.82,238.12,237.82,238.1,640.0,231.3101,231.6019,231.3101,231.5825,640.0
2021-05-25 09:55:00,238.39,238.99,238.39,238.84,2233.0,231.8645,232.4481,231.8645,232.3022,2233.0
2021-05-25 10:00:00,238.83,238.93,238.36,238.69,4654.0,232.2925,232.3897,231.8353,232.1563,4654.0
2021-05-25 10:05:00,238.53,238.53,237.57,237.57,6116.0,232.0007,232.0007,231.067,231.067,6116.0
2021-05-25 10:10:00,237.52,237.74,237.3,237.44,2006.0,231.0183,231.2323,230.8044,230.9405,2006.0
2021-05-25 10:15:00,237.84,237.88,237.84,237.88,400.0,231.3296,231.3685,231.3296,231.3685,400.0
2021-05-25 10:20:00,238.03,238.2,237.89,238.2,1827.0,231.5144,231.6797,231.3782,231.6797,1827.0
2021-05-25 10:25:00,238.17,238.23,238.06,238.06,1140.0,231.6505,231.7089,231.5436,231.5436,1140.0
2021-05-25 10:30:00,238.06,238.09,237.9,238.09,2703.0,231.5436,231.5727,231.3879,231.5727,2703.0
2021-05-25 10:35:00,238.06,238.14,237.79,237.79,4771.0,231.5436,231.6214,231.281,231.281,4771.0
2021-05-25 10:40:00,237.96,238.11,237.7,238.1,3438.0,231.4463,231.5922,231.1934,231.5825,3438.0
2021-05-25 10:45:00,238.23,238.27,238.08,238.08,1900.0,231.7089,231.7478,231.563,231.563,1900.0
2021-05-25 10:50:00,238.13,238.13,237.49,237.53,3314.0,231.6116,231.6116,230.9892,231.0281,3314.0
2021-05-25 10:55:00,237.56,237.78,237.55,237.65,1150.0,231.0572,231.2712,231.0475,231.1448,1150.0
2021-05-25 11:00:00,237.56,237.56,237.29,237.41,1700.0,231.0572,231.0572,230.7946,230.9114,1700.0
2021-05-25 11:05:00,237.3,237.3,237.07,237.27,2175.0,230.8044,230.8044,230.5807,230.7752,2175.0
2021-05-25 11:10:00,237.37,237.6,237.37,237.59,3111.0,230.8724,231.0962,230.8724,231.0864,3111.0
2021-05-25 11:15:00,237.59,237.64,237.4,237.51,8066.0,231.0864,231.1351,230.9016,231.0086,8066.0
2021-05-25 11:20:00,237.53,237.53,237.33,237.34,3801.0,231.0281,231.0281,230.8335,230.8433,3801.0
2021-05-25 11:25:00,237.14,237.19,236.93,237.02,1814.0,230.6487,230.6974,230.4445,230.532,1814.0
2021-05-25 11:30:00,237.03,237.03,236.63,236.72,3864.0,230.5418,230.5418,230.1527,230.2402,3864.0
2021-05-25 11:35:00,236.81,236.93,236.7,236.7,2524.0,230.3278,230.4445,230.2208,230.2208,2524.0
2021-05-25 11:40:00,236.67,236.88,236.37,236.37,4693.0,230.1916,230.3959,229.8998,229.8998,4693.0
2021-05-25 11:45:00,236.5,236.69,236.37,236.44,9051.0,230.0263,230.2111,229.8998,229.9679,9051.0
2021-05-25 11:50:00,236.36,236.5,236.27,236.4,7776.0,229.8901,230.0263,229.8026,229.929,7776.0
2021-05-25 11:55:00,236.39,236.5,236.2,236.25,8996.0,229.9193,230.0263,229.7345,229.7831,8996.0
2021-05-25 12:00:00,236.31,236.5,236.18,236.35,16571.0,229.8415,230.0263,229.715,229.8804,16571.0
2021-05-25 12:05:00,236.41,236.69,236.3,236.42,29054.0,229.9387,230.2111,229.8317,229.9485,29054.0
2021-05-25 12:10:00,236.42,236.63,236.36,236.55,9329.0,229.9485,230.1527,229.8901,230.0749,9329.0
2021-05-25 12:15:00,236.6,236.7,236.5,236.67,4620.0,230.1235,230.2208,230.0263,230.1916,4620.0
2021-05-25 12:20:00,236.64,236.75,236.54,236.59,1811.0,230.1624,230.2694,230.0652,230.1138,1811.0
2021-05-25 12:25:00,236.6,236.6,236.36,236.42,14749.0,230.1235,230.1235,229.8901,229.9485,14749.0
2021-05-25 12:30:00,236.49,236.51,236.41,236.46,9162.0,230.0165,230.036,229.9387,229.9874,9162.0
2021-05-25 12:35:00,236.43,236.47,236.35,236.41,5695.0,229.9582,229.9971,229.8804,229.9387,5695.0
2021-05-25 12:40:00,236.46,236.86,236.46,236.5,8527.0,229.9874,230.3764,229.9874,230.0263,8527.0
2021-05-25 12:45:00,236.5,236.52,236.38,236.4,12586.0,230.0263,230.0457,229.9095,229.929,12586.0
2021-05-25 12:50:00,236.45,236.51,236.36,236.42,4140.0,229.9776,230.036,229.8901,229.9485,4140.0
2021-05-25 12:55:00,236.33,236.41,236.25,236.27,5693.0,229.8609,229.9387,229.7831,229.8026,5693.0
2021-05-25 13:00:00,236.31,236.34,235.9,235.9,4151.0,229.8415,229.8706,229.4427,229.4427,4151.0
2021-05-25 13:05:00,235.85,236.0,235.82,235.88,5463.0,229.3941,229.5399,229.3649,229.4232,5463.0
2021-05-25 13:10:00,235.99,236.03,235.92,235.92,63363.0,229.5302,229.5691,229.4621,229.4621,63363.0
2021-05-25 13:15:00,235.97,236.12,235.94,236.0,15571.0,229.5108,229.6567,229.4816,229.5399,15571.0
2021-05-25 13:20:00,236.03,236.06,235.94,235.97,5778.0,229.5691,229.5983,229.4816,229.5108,5778.0
2021-05-25 13:25:00,236.0,236.03,235.83,235.99,7429.0,229.5399,229.5691,229.3746,229.5302,7429.0
2021-05-25 13:30:00,236.0,236.0,235.84,235.88,3051.0,229.5399,229.5399,229.3843,229.4232,3051.0
2021-05-25 13:35:00,235.88,235.95,235.63,235.95,3964.0,229.4232,229.4913,229.1801,229.4913,3964.0
2021-05-25 13:40:00,235.94,235.94,235.74,235.75,1617.0,229.4816,229.4816,229.2871,229.2968,1617.0
2021-05-25 13:45:00,235.8,235.9,235.8,235.89,2968.0,229.3454,229.4427,229.3454,229.433,2968.0
2021-05-25 13:50:00,235.9,235.95,235.89,235.93,1344.0,229.4427,229.4913,229.433,229.4719,1344.0
2021-05-25 13:55:00,235.97,236.06,235.85,236.03,3589.0,229.5108,229.5983,229.3941,229.5691,3589.0
2021-05-25 14:00:00,236.01,236.09,235.96,236.04,5974.0,229.5497,229.6275,229.501,229.5789,5974.0
2021-05-25 14:05:00,236.03,236.07,235.88,235.88,7388.0,229.5691,229.608,229.4232,229.4232,7388.0
2021-05-25 14:10:00,235.93,236.01,235.78,235.81,3882.0,229.4719,229.5497,229.326,229.3551,3882.0
2021-05-25 14:15:00,235.84,235.93,235.79,235.79,2902.0,229.3843,229.4719,229.3357,229.3357,2902.0
2021-05-25 14:20:00,235.81,235.84,235.68,235.68,1579.0,229.3551,229.3843,229.2287,229.2287,1579.0
2021-05-25 14:25:00,235.62,235.62,235.41,235.47,2667.0,229.1704,229.1704,228.9661,229.0245,2667.0
2021-05-25 14:30:00,235.44,235.91,235.44,235.87,2981.0,228.9953,229.4524,228.9953,229.4135,2981.0
2021-05-25 14:35:00,235.87,236.08,235.87,236.06,4294.0,229.4135,229.6178,229.4135,229.5983,4294.0
2021-05-25 14:40:00,236.02,236.05,235.93,236.0,6565.0,229.5594,229.5886,229.4719,229.5399,6565.0
2021-05-25 14:45:00,236.01,236.47,235.87,236.47,6551.0,229.5497,229.9971,229.4135,229.9971,6551.0
2021-05-25 14:50:00,236.4,236.5,236.14,236.17,3700.0,229.929,230.0263,229.6761,229.7053,3700.0
2021-05-25 14:55:00,236.16,236.16,235.88,235.9,5726.0,229.6956,229.6956,229.4232,229.4427,5726.0
2021-05-25 15:00:00,235.82,235.97,235.76,235.93,2633.0,229.3649,229.5108,229.3065,229.4719,2633.0
2021-05-25 15:05:00,235.97,236.01,235.89,235.96,2972.0,229.5108,229.5497,229.433,229.501,2972.0
2021-05-25 15:10:00,235.91,235.99,235.9,235.99,1903.0,229.4524,229.5302,229.4427,229.5302,1903.0
2021-05-25 15:15:00,235.94,236.16,235.93,236.15,7343.0,229.4816,229.6956,229.4719,229.6858,7343.0
2021-05-25 15:20:00,236.11,236.48,235.99,236.48,5270.0,229.6469,230.0068,229.5302,230.0068,5270.0
2021-05-25 15:25:00,236.49,236.57,236.29,236.32,12162.0,230.0165,230.0943,229.822,229.8512,12162.0
2021-05-25 15:30:00,236.31,236.44,236.18,236.4,4913.0,229.8415,229.9679,229.715,229.929,4913.0
2021-05-25 15:35:00,236.29,236.29,235.91,235.99,11108.0,229.822,229.822,229.4524,229.5302,11108.0
2021-05-25 15:40:00,235.93,235.96,235.63,235.78,10094.0,229.4719,229.501,229.1801,229.326,10094.0
2021-05-25 15:45:00,235.78,235.83,235.5,235.52,7441.0,229.326,229.3746,229.0536,229.0731,7441.0
2021-05-25 15:50:00,235.59,236.02,235.27,235.27,22351.0,229.1412,229.5594,228.8299,228.8299,22351.0
2021-05-25 15:55:00,235.4,235.54,234.82,234.93,75462.0,228.9564,229.0925,228.3922,228.4992,75462.0
2021-05-26 09:30:00,235.38,235.68,233.8,235.07,9638.0,228.9369,229.2287,227.4002,228.6354,9638.0
2021-05-26 09:35:00,235.34,235.83,235.02,235.26,1535.0,228.898,229.3746,228.5868,228.8202,1535.0
2021-05-26 09:40:00,235.56,235.56,235.18,235.28,2000.0,229.112,229.112,228.7424,228.8397,2000.0
2021-05-26 09:45:00,235.32,235.32,234.61,234.78,1402.0,228.8786,228.8786,228.188,228.3533,1402.0
2021-05-26 09:50:00,234.4,235.13,234.4,235.13,2262.0,227.9837,228.6938,227.9837,228.6938,2262.0
2021-05-26 09:55:00,235.07,235.07,234.21,234.58,2429.0,228.6354,228.6354,227.7989,228.1588,2429.0
2021-05-26 10:00:00,234.44,234.67,234.29,234.61,2802.0,228.0227,228.2464,227.8768,228.188,2802.0
2021-05-26 10:05:00,234.48,234.48,234.2,234.35,400.0,228.0616,228.0616,227.7892,227.9351,400.0
2021-05-26 10:10:00,234.37,234.56,234.35,234.5,4807.0,227.9546,228.1394,227.9351,228.081,4807.0
2021-05-26 10:15:00,234.53,234.54,234.27,234.54,2179.0,228.1102,228.1199,227.8573,228.1199,2179.0
2021-05-26 10:20:00,234.58,234.78,234.47,234.47,1700.0,228.1588,228.3533,228.0518,228.0518,1700.0
2021-05-26 10:25:00,234.47,234.47,234.28,234.34,1103.0,228.0518,228.0518,227.867,227.9254,1103.0
2021-05-26 10:30:00,234.37,234.79,234.35,234.79,3020.0,227.9546,228.3631,227.9351,228.3631,3020.0
2021-05-26 10:35:00,234.76,234.76,234.28,234.29,10270.0,228.3339,228.3339,227.867,227.8768,10270.0
2021-05-26 10:40:00,234.08,234.15,233.61,234.01,3328.0,227.6725,227.7406,227.2154,227.6044,3328.0
2021-05-26 10:45:00,234.18,234.45,234.18,234.3,1903.0,227.7698,228.0324,227.7698,227.8865,1903.0
2021-05-26 10:50:00,234.4,234.49,233.79,233.8,2001.0,227.9837,228.0713,227.3904,227.4002,2001.0
2021-05-26 10:55:00,233.81,234.02,233.81,234.0,2127.0,227.4099,227.6141,227.4099,227.5947,2127.0
2021-05-26 11:00:00,234.08,234.28,234.05,234.12,2527.0,227.6725,227.867,227.6433,227.7114,2527.0
2021-05-26 11:05:00,234.19,234.31,234.05,234.06,1696.0,227.7795,227.8962,227.6433,227.6531,1696.0
2021-05-26 11:10:00,234.03,234.03,233.63,233.93,6206.0,227.6239,227.6239,227.2348,227.5266,6206.0
2021-05-26 11:15:00,233.9,233.9,233.72,233.86,3953.0,227.4974,227.4974,227.3224,227.4585,3953.0
2021-05-26 11:20:00,233.79,233.79,233.57,233.68,5482.0,227.3904,227.3904,227.1765,227.2835,5482.0
2021-05-26 11:25:00,233.69,233.84,233.64,233.84,600.0,227.2932,227.4391,227.2445,227.4391,600.0
2021-05-26 11:30:00,233.7,233.75,233.6,233.75,904.0,227.3029,227.3515,227.2056,227.3515,904.0
2021-05-26 11:35:00,233.75,234.13,233.75,233.96,2078.0,227.3515,227.7211,227.3515,227.5558,2078.0
2021-05-26 11:40:00,233.94,233.94,233.59,233.59,2603.0,227.5363,227.5363,227.1959,227.1959,2603.0
2021-05-26 11:45:00,233.69,233.69,233.36,233.5,1822.0,227.2932,227.2932,226.9722,227.1084,1822.0
2021-05-26 11:50:00,233.46,233.55,233.4,233.55,1100.0,227.0695,227.157,227.0111,227.157,1100.0
2021-05-26 11:55:00,233.46,233.55,233.43,233.54,1350.0,227.0695,227.157,227.0403,227.1473,1350.0
2021-05-26 12:00:00,233.5,233.59,233.45,233.52,2883.0,227.1084,227.1959,227.0597,227.1278,2883.0
2021-05-26 12:05:00,233.46,233.58,233.37,233.58,900.0,227.0695,227.1862,226.9819,227.1862,900.0
2021-05-26 12:10:00,233.47,233.66,233.4,233.47,3270.0,227.0792,227.264,227.0111,227.0792,3270.0
2021-05-26 12:15:00,233.53,233.57,233.4,233.4,2082.0,227.1376,227.1765,227.0111,227.0111,2082.0
2021-05-26 12:20:00,233.36,233.67,233.36,233.53,2675.0,226.9722,227.2737,226.9722,227.1376,2675.0
2021-05-26 12:25:00,233.49,233.55,233.42,233.42,900.0,227.0987,227.157,227.0306,227.0306,900.0
2021-05-26 12:30:00,233.5,233.59,233.49,233.5,1400.0,227.1084,227.1959,227.0987,227.1084,1400.0
2021-05-26 12:35:00,233.49,233.54,233.33,233.53,4630.0,227.0987,227.1473,226.943,227.1376,4630.0
2021-05-26 12:40:00,233.5,233.55,233.44,233.44,1167.0,227.1084,227.157,227.05,227.05,1167.0
2021-05-26 12:45:00,233.52,233.52,233.32,233.5,2907.0,227.1278,227.1278,226.9333,227.1084,2907.0
2021-05-26 12:50:00,233.52,233.55,233.51,233.53,2600.0,227.1278,227.157,227.1181,227.1376,2600.0
2021-05-26 12:55:00,233.49,233.49,233.22,233.22,1181.0,227.0987,227.0987,226.836,226.836,1181.0
2021-05-26 13:00:00,233.23,233.42,233.23,233.41,2151.0,226.8458,227.0306,226.8458,227.0208,2151.0
2021-05-26 13:05:00,233.5,233.7,233.25,233.25,3851.0,227.1084,227.3029,226.8652,226.8652,3851.0
2021-05-26 13:10:00,233.25,233.25,232.91,232.96,2121.0,226.8652,226.8652,226.5345,226.5832,2121.0
2021-05-26 13:15:00,232.96,233.06,232.82,233.0,3005.0,226.5832,226.6804,226.447,226.6221,3005.0
2021-05-26 13:20:00,233.04,233.12,233.0,233.0,1897.0,226.661,226.7388,226.6221,226.6221,1897.0
2021-05-26 13:25:00,233.0,233.02,232.72,232.85,2416.0,226.6221,226.6415,226.3497,226.4762,2416.0
2021-05-26 13:30:00,232.78,233.02,232.73,232.94,2491.0,226.4081,226.6415,226.3595,226.5637,2491.0
2021-05-26 13:35:00,232.96,233.03,232.87,232.87,800.0,226.5832,226.6512,226.4956,226.4956,800.0
2021-05-26 13:40:00,232.99,233.02,232.7,232.72,4193.0,226.6123,226.6415,226.3303,226.3497,4193.0
2021-05-26 13:45:00,232.88,232.97,232.83,232.83,997.0,226.5054,226.5929,226.4567,226.4567,997.0
2021-05-26 13:50:00,232.78,233.09,232.77,233.02,3046.0,226.4081,226.7096,226.3984,226.6415,3046.0
2021-05-26 13:55:00,233.01,233.07,232.91,232.94,2941.0,226.6318,226.6902,226.5345,226.5637,2941.0
2021-05-26 14:00:00,232.91,233.1,232.91,233.04,1900.0,226.5345,226.7193,226.5345,226.661,1900.0
2021-05-26 14:05:00,233.14,233.18,233.08,233.14,1600.0,226.7582,226.7971,226.6999,226.7582,1600.0
2021-05-26 14:10:00,233.09,233.17,232.96,232.99,2100.0,226.7096,226.7874,226.5832,226.6123,2100.0
2021-05-26 14:15:00,233.04,233.16,232.94,233.16,2436.0,226.661,226.7777,226.5637,226.7777,2436.0
2021-05-26 14:20:00,233.16,233.16,233.13,233.14,598.0,226.7777,226.7777,226.7485,226.7582,598.0
2021-05-26 14:25:00,233.07,233.22,233.01,233.22,5918.0,226.6902,226.836,226.6318,226.836,5918.0
2021-05-26 14:30:00,233.22,233.22,233.0,233.05,2387.0,226.836,226.836,226.6221,226.6707,2387.0
2021-05-26 14:35:00,233.08,233.37,233.08,233.37,1500.0,226.6999,226.9819,226.6999,226.9819,1500.0
2021-05-26 14:40:00,233.43,233.51,233.27,233.41,4427.0,227.0403,227.1181,226.8847,227.0208,4427.0
2021-05-26 14:45:00,233.44,233.46,233.01,233.2,16352.0,227.05,227.0695,226.6318,226.8166,16352.0
2021-05-26 14:50:00,233.15,233.3,232.96,233.01,8780.0,226.768,226.9139,226.5832,226.6318,8780.0
2021-05-26 14:55:00,232.98,232.98,232.57,232.57,7327.0,226.6026,226.6026,226.2038,226.2038,7327.0
2021-05-26 15:00:00,232.59,232.72,232.44,232.54,2582.0,226.2233,226.3497,226.0774,226.1747,2582.0
2021-05-26 15:05:00,232.62,232.72,232.5,232.56,3012.0,226.2525,226.3497,226.1358,226.1941,3012.0
2021-05-26 15:10:00,232.45,232.72,232.18,232.66,7841.0,226.0871,226.3497,225.8245,226.2914,7841.0
2021-05-26 15:15:00,232.74,232.76,232.61,232.66,4228.0,226.3692,226.3886,226.2427,226.2914,4228.0
2021-05-26 15:20:00,232.66,232.66,232.44,232.53,8901.0,226.2914,226.2914,226.0774,226.1649,8901.0
2021-05-26 15:25:00,232.63,232.97,232.44,232.93,118582.0,226.2622,226.5929,226.0774,226.554,118582.0
2021-05-26 15:30:00,233.1,233.46,233.1,233.46,7220.0,226.7193,227.0695,226.7193,227.0695,7220.0
2021-05-26 15:35:00,233.41,233.65,233.21,233.27,13337.0,227.0208,227.2543,226.8263,226.8847,13337.0
2021-05-26 15:40:00,233.31,233.37,233.0,233.33,34617.0,226.9236,226.9819,226.6221,226.943,34617.0
2021-05-26 15:45:00,233.24,233.38,233.13,233.3,13964.0,226.8555,226.9917,226.7485,226.9139,13964.0
2021-05-26 15:50:00,233.26,233.31,233.1,233.21,16204.0,226.875,226.9236,226.7193,226.8263,16204.0
2021-05-26 15:55:00,233.23,233.36,233.06,233.07,43232.0,226.8458,226.9722,226.6804,226.6902,43232.0
2021-05-27 09:30:00,234.77,234.93,233.33,233.53,11500.0,228.3436,228.4992,226.943,227.1376,11500.0
2021-05-27 09:35:00,233.33,233.36,232.28,233.34,49460.0,226.943,226.9722,225.9218,226.9528,49460.0
2021-05-27 09:40:00,233.44,233.66,232.99,233.22,13491.0,227.05,227.264,226.6123,226.836,13491.0
2021-05-27 09:45:00,233.46,234.07,233.01,233.98,24741.0,227.0695,227.6628,226.6318,227.5752,24741.0
2021-05-27 09:50:00,234.05,234.5,233.97,234.11,18904.0,227.6433,228.081,227.5655,227.7017,18904.0
2021-05-27 09:55:00,234.13,234.23,233.38,233.38,1799.0,227.7211,227.8184,226.9917,226.9917,1799.0
2021-05-27 10:00:00,233.36,233.69,233.36,233.55,2397.0,226.9722,227.2932,226.9722,227.157,2397.0
2021-05-27 10:05:00,233.42,233.44,233.16,233.38,1736.0,227.0306,227.05,226.7777,226.9917,1736.0
2021-05-27 10:10:00,233.28,233.53,233.03,233.53,72879.0,226.8944,227.1376,226.6512,227.1376,72879.0
2021-05-27 10:15:00,233.84,233.87,233.62,233.62,1002.0,227.4391,227.4683,227.2251,227.2251,1002.0
2021-05-27 10:20:00,233.57,233.57,233.23,233.37,2700.0,227.1765,227.1765,226.8458,226.9819,2700.0
2021-05-27 10:25:00,233.35,233.46,233.08,233.23,38154.0,226.9625,227.0695,226.6999,226.8458,38154.0
2021-05-27 10:30:00,233.33,233.35,233.12,233.22,1871.0,226.943,226.9625,226.7388,226.836,1871.0
2021-05-27 10:35:00,233.24,233.36,233.1,233.2,3907.0,226.8555,226.9722,226.7193,226.8166,3907.0
2021-05-27 10:40:00,233.3,233.3,232.96,233.14,4143.0,226.9139,226.9139,226.5832,226.7582,4143.0
2021-05-27 10:45:00,233.2,233.2,232.9,233.01,1386.0,226.8166,226.8166,226.5248,226.6318,1386.0
2021-05-27 10:50:00,233.14,233.85,232.84,233.6,3249.0,226.7582,227.4488,226.4664,227.2056,3249.0
2021-05-27 10:55:00,233.48,233.57,233.34,233.34,2982.0,227.0889,227.1765,226.9528,226.9528,2982.0
2021-05-27 11:00:00,233.31,233.39,233.05,233.15,7926.0,226.9236,227.0014,226.6707,226.768,7926.0
2021-05-27 11:05:00,233.21,233.25,232.97,232.97,5523.0,226.8263,226.8652,226.5929,226.5929,5523.0
2021-05-27 11:10:00,233.08,233.34,233.08,233.13,2646.0,226.6999,226.9528,226.6999,226.7485,2646.0
2021-05-27 11:15:00,233.2,233.2,232.83,232.89,3258.0,226.8166,226.8166,226.4567,226.5151,3258.0
2021-05-27 11:20:00,232.98,233.2,232.97,233.04,4192.0,226.6026,226.8166,226.5929,226.661,4192.0
2021-05-27 11:25:00,233.09,233.1,232.95,232.98,1439.0,226.7096,226.7193,226.5734,226.6026,1439.0
2021-05-27 11:30:00,232.95,232.96,232.68,232.68,1600.0,226.5734,226.5832,226.3108,226.3108,1600.0
2021-05-27 11:35:00,232.69,232.76,232.64,232.76,1000.0,226.3206,226.3886,226.2719,226.3886,1000.0
2021-05-27 11:40:00,232.86,232.89,232.63,232.69,2213.0,226.4859,226.5151,226.2622,226.3206,2213.0
2021-05-27 11:45:00,232.78,232.81,232.77,232.81,1646.0,226.4081,226.4373,226.3984,226.4373,1646.0
2021-05-27 11:50:00,232.78,232.83,232.69,232.75,3435.0,226.4081,226.4567,226.3206,226.3789,3435.0
2021-05-27 11:55:00,232.79,232.79,232.76,232.76,529.0,226.4178,226.4178,226.3886,226.3886,529.0
2021-05-27 12:00:00,232.86,233.45,232.85,233.45,4823.0,226.4859,227.0597,226.4762,227.0597,4823.0
2021-05-27 12:05:00,233.48,233.91,233.44,233.91,1815.0,227.0889,227.5072,227.05,227.5072,1815.0
2021-05-27 12:10:00,233.95,233.97,233.73,233.81,2300.0,227.5461,227.5655,227.3321,227.4099,2300.0
2021-05-27 12:15:00,233.77,234.11,233.77,233.95,822.0,227.371,227.7017,227.371,227.5461,822.0
2021-05-27 12:20:00,234.04,234.47,234.04,234.33,2301.0,227.6336,228.0518,227.6336,227.9157,2301.0
2021-05-27 12:25:00,234.34,234.46,234.25,234.37,3286.0,227.9254,228.0421,227.8379,227.9546,3286.0
2021-05-27 12:30:00,234.25,234.66,234.25,234.53,2321.0,227.8379,228.2366,227.8379,228.1102,2321.0
2021-05-27 12:35:00,234.5,234.5,234.1,234.1,1302.0,228.081,228.081,227.692,227.692,1302.0
2021-05-27 12:40:00,234.11,234.43,234.1,234.43,2505.0,227.7017,228.0129,227.692,228.0129,2505.0
2021-05-27 12:45:00,234.28,234.41,234.27,234.36,587.0,227.867,227.9935,227.8573,227.9448,587.0
2021-05-27 12:50:00,234.28,234.55,234.28,234.44,2701.0,227.867,228.1296,227.867,228.0227,2701.0
2021-05-27 12:55:00,234.44,234.49,234.39,234.4,900.0,228.0227,228.0713,227.974,227.9837,900.0
2021-05-27 13:00:00,234.56,234.77,234.5,234.56,3629.0,228.1394,228.3436,228.081,228.1394,3629.0
2021-05-27 13:05:00,234.5,234.5,234.3,234.3,1835.0,228.081,228.081,227.8865,227.8865,1835.0
2021-05-27 13:10:00,234.44,234.45,234.16,234.19,5936.0,228.0227,228.0324,227.7503,227.7795,5936.0
2021-05-27 13:15:00,234.25,234.28,234.17,234.18,2006.0,227.8379,227.867,227.76,227.7698,2006.0
2021-05-27 13:20:00,234.13,234.13,233.9,233.9,1110.0,227.7211,227.7211,227.4974,227.4974,1110.0
2021-05-27 13:25:00,233.98,234.15,233.84,233.92,2136.0,227.5752,227.7406,227.4391,227.5169,2136.0
2021-05-27 13:30:00,233.94,234.06,233.94,233.96,2310.0,227.5363,227.6531,227.5363,227.5558,2310.0
2021-05-27 13:35:00,233.94,234.05,233.64,234.05,2260.0,227.5363,227.6433,227.2445,227.6433,2260.0
2021-05-27 13:40:00,233.99,234.02,233.89,233.89,2003.0,227.585,227.6141,227.4877,227.4877,2003.0
2021-05-27 13:45:00,233.88,234.13,233.82,234.13,1677.0,227.478,227.7211,227.4196,227.7211,1677.0
2021-05-27 13:50:00,234.06,234.06,233.9,233.9,1900.0,227.6531,227.6531,227.4974,227.4974,1900.0
2021-05-27 13:55:00,233.9,234.13,233.84,233.97,2300.0,227.4974,227.7211,227.4391,227.5655,2300.0
2021-05-27 14:00:00,233.99,234.03,233.77,233.77,1625.0,227.585,227.6239,227.371,227.371,1625.0
2021-05-27 14:05:00,233.71,233.96,233.71,233.92,2921.0,227.3126,227.5558,227.3126,227.5169,2921.0
2021-05-27 14:10:00,233.94,234.08,233.81,234.05,5749.0,227.5363,227.6725,227.4099,227.6433,5749.0
2021-05-27 14:15:00,234.09,234.1,233.85,233.85,2549.0,227.6822,227.692,227.4488,227.4488,2549.0
2021-05-27 14:20:00,233.84,234.0,233.79,233.96,2938.0,227.4391,227.5947,227.3904,227.5558,2938.0
2021-05-27 14:25:00,234.0,234.17,233.99,233.99,3723.0,227.5947,227.76,227.585,227.585,3723.0
2021-05-27 14:30:00,234.01,234.16,233.94,234.06,3528.0,227.6044,227.7503,227.5363,227.6531,3528.0
2021-05-27 14:35:00,234.08,234.08,233.83,234.02,2017.0,227.6725,227.6725,227.4293,227.6141,2017.0
2021-05-27 14:40:00,234.09,234.1,233.9,233.91,1348.0,227.6822,227.692,227.4974,227.5072,1348.0
2021-05-27 14:45:00,233.9,233.96,233.86,233.95,1739.0,227.4974,227.5558,227.4585,227.5461,1739.0
2021-05-27 14:50:00,234.02,234.26,234.01,234.07,4503.0,227.6141,227.8476,227.6044,227.6628,4503.0
2021-05-27 14:55:00,234.11,234.22,233.97,234.06,6817.0,227.7017,227.8087,227.5655,227.6531,6817.0
2021-05-27 15:00:00,234.09,234.15,233.7,233.72,9063.0,227.6822,227.7406,227.3029,227.3224,9063.0
2021-05-27 15:05:00,233.8,233.8,233.68,233.68,3300.0,227.4002,227.4002,227.2835,227.2835,3300.0
2021-05-27 15:10:00,233.76,233.94,233.61,233.78,12896.0,227.3613,227.5363,227.2154,227.3807,12896.0
2021-05-27 15:15:00,233.86,234.07,233.85,233.98,4806.0,227.4585,227.6628,227.4488,227.5752,4806.0
2021-05-27 15:20:00,233.96,234.03,233.8,233.82,4282.0,227.5558,227.6239,227.4002,227.4196,4282.0
2021-05-27 15:25:00,233.81,233.81,233.58,233.61,4114.0,227.4099,227.4099,227.1862,227.2154,4114.0
2021-05-27 15:30:00,233.49,233.59,233.35,233.58,8216.0,227.0987,227.1959,226.9625,227.1862,8216.0
2021-05-27 15:35:00,233.58,233.85,233.43,233.85,8381.0,227.1862,227.4488,227.0403,227.4488,8381.0
2021-05-27 15:40:00,233.83,233.97,233.73,233.89,12984.0,227.4293,227.5655,227.3321,227.4877,12984.0
2021-05-27 15:45:00,233.91,234.51,233.91,234.18,15336.0,227.5072,228.0907,227.5072,227.7698,15336.0
2021-05-27 15:50:00,234.26,235.04,234.16,235.04,26512.0,227.8476,228.6062,227.7503,228.6062,26512.0
2021-05-27 15:55:00,235.1,235.67,234.91,235.5,138397.0,228.6646,229.219,228.4798,229.0536,138397.0
2021-05-28 09:30:00,235.9,236.8,235.02,235.02,12281.0,229.4427,230.318,228.5868,228.5868,12281.0
2021-05-28 09:35:00,235.1,236.26,235.1,236.26,1615.0,228.6646,229.7928,228.6646,229.7928,1615.0
2021-05-28 09:40:00,236.12,236.17,235.91,235.94,1100.0,229.6567,229.7053,229.4524,229.4816,1100.0
2021-05-28 09:45:00,236.41,236.66,236.28,236.45,1100.0,229.9387,230.1819,229.8123,229.9776,1100.0
2021-05-28 09:50:00,236.46,236.53,236.19,236.49,931.0,229.9874,230.0554,229.7247,230.0165,931.0
2021-05-28 09:55:00,236.49,237.24,236.31,236.92,3666.0,230.0165,230.746,229.8415,230.4348,3666.0
2021-05-28 10:00:00,237.17,237.33,236.93,236.99,3038.0,230.6779,230.8335,230.4445,230.5028,3038.0
2021-05-28 10:05:00,237.12,237.48,236.89,236.89,1601.0,230.6293,230.9794,230.4056,230.4056,1601.0
2021-05-28 10:10:00,237.0,237.0,236.45,236.84,2821.0,230.5126,230.5126,229.9776,230.357,2821.0
2021-05-28 10:15:00,236.74,236.84,236.61,236.81,1000.0,230.2597,230.357,230.1333,230.3278,1000.0
2021-05-28 10:20:00,236.7,236.71,236.21,236.39,1793.0,230.2208,230.2305,229.7442,229.9193,1793.0
2021-05-28 10:25:00,236.32,236.34,236.18,236.25,2342.0,229.8512,229.8706,229.715,229.7831,2342.0
2021-05-28 10:30:00,236.26,236.41,236.1,236.2,2802.0,229.7928,229.9387,229.6372,229.7345,2802.0
2021-05-28 10:35:00,236.17,236.68,236.17,236.56,2008.0,229.7053,230.2013,229.7053,230.0846,2008.0
2021-05-28 10:40:00,236.56,236.72,236.35,236.55,1216.0,230.0846,230.2402,229.8804,230.0749,1216.0
2021-05-28 10:45:00,236.55,236.8,236.54,236.79,2269.0,230.0749,230.318,230.0652,230.3083,2269.0
2021-05-28 10:50:00,236.82,236.82,236.52,236.54,1449.0,230.3375,230.3375,230.0457,230.0652,1449.0
2021-05-28 10:55:00,236.53,237.01,236.53,236.89,4856.0,230.0554,230.5223,230.0554,230.4056,4856.0
2021-05-28 11:00:00,236.96,237.18,236.85,237.13,1731.0,230.4737,230.6876,230.3667,230.639,1731.0
2021-05-28 11:05:00,237.07,237.18,236.75,236.75,2752.0,230.5807,230.6876,230.2694,230.2694,2752.0
2021-05-28 11:10:00,237.01,237.32,236.96,237.31,1753.0,230.5223,230.8238,230.4737,230.8141,1753.0
2021-05-28 11:15:00,237.37,237.52,237.37,237.52,1125.0,230.8724,231.0183,230.8724,231.0183,1125.0
2021-05-28 11:20:00,237.52,237.63,237.3,237.59,3252.0,231.0183,231.1253,230.8044,231.0864,3252.0
2021-05-28 11:25:00,237.72,237.85,237.4,237.46,3133.0,231.2129,231.3393,230.9016,230.96,3133.0
2021-05-28 11:30:00,237.39,237.61,237.19,237.19,2436.0,230.8919,231.1059,230.6974,230.6974,2436.0
2021-05-28 11:35:00,237.13,237.25,237.13,237.22,1211.0,230.639,230.7557,230.639,230.7266,1211.0
2021-05-28 11:40:00,237.2,237.49,237.19,237.25,3179.0,230.7071,230.9892,230.6974,230.7557,3179.0
2021-05-28 11:45:00,237.24,237.36,236.56,236.75,4809.0,230.746,230.8627,230.0846,230.2694,4809.0
2021-05-28 11:50:00,236.73,236.73,236.19,236.24,1709.0,230.25,230.25,229.7247,229.7734,1709.0
2021-05-28 11:55:00,236.24,236.35,236.13,236.23,3012.0,229.7734,229.8804,229.6664,229.7637,3012.0
2021-05-28 12:00:00,236.05,236.16,236.05,236.12,900.0,229.5886,229.6956,229.5886,229.6567,900.0
2021-05-28 12:05:00,236.15,236.2,235.85,236.02,2120.0,229.6858,229.7345,229.3941,229.5594,2120.0
2021-05-28 12:10:00,236.12,236.12,235.82,235.83,4098.0,229.6567,229.6567,229.3649,229.3746,4098.0
2021-05-28 12:15:00,235.77,236.0,235.67,235.9,7000.0,229.3162,229.5399,229.219,229.4427,7000.0
2021-05-28 12:20:00,235.9,235.94,235.82,235.92,2345.0,229.4427,229.4816,229.3649,229.4621,2345.0
2021-05-28 12:25:00,235.93,236.01,235.69,235.76,1779.0,229.4719,229.5497,229.2384,229.3065,1779.0
2021-05-28 12:30:00,235.72,235.94,235.55,235.94,2600.0,229.2676,229.4816,229.1023,229.4816,2600.0
2021-05-28 12:35:00,235.96,236.19,235.82,236.19,8832.0,229.501,229.7247,229.3649,229.7247,8832.0
2021-05-28 12:40:00,236.19,236.5,236.18,236.32,2901.0,229.7247,230.0263,229.715,229.8512,2901.0
2021-05-28 12:45:00,236.3,236.3,235.73,235.78,3032.0,229.8317,229.8317,229.2773,229.326,3032.0
2021-05-28 12:50:00,236.09,236.09,235.9,235.9,1513.0,229.6275,229.6275,229.4427,229.4427,1513.0
2021-05-28 12:55:00,235.9,235.97,235.82,235.88,1301.0,229.4427,229.5108,229.3649,229.4232,1301.0
2021-05-28 13:00:00,235.81,235.92,235.8,235.92,2103.0,229.3551,229.4621,229.3454,229.4621,2103.0
2021-05-28 13:05:00,235.92,235.93,235.92,235.93,602.0,229.4621,229.4719,229.4621,229.4719,602.0
2021-05-28 13:10:00,235.9,236.2,235.84,235.95,4002.0,229.4427,229.7345,229.3843,229.4913,4002.0
2021-05-28 13:15:00,235.93,235.93,235.2,235.52,7440.0,229.4719,229.4719,228.7618,229.0731,7440.0
2021-05-28 13:20:00,235.5,235.5,235.32,235.46,1200.0,229.0536,229.0536,228.8786,229.0147,1200.0
2021-05-28 13:25:00,235.5,235.56,235.5,235.54,2950.0,229.0536,229.112,229.0536,229.0925,2950.0
2021-05-28 13:30:00,235.56,235.63,235.38,235.46,4060.0,229.112,229.1801,228.9369,229.0147,4060.0
2021-05-28 13:35:00,235.53,235.76,235.46,235.54,4000.0,229.0828,229.3065,229.0147,229.0925,4000.0
2021-05-28 13:40:00,235.58,235.58,235.28,235.39,7646.0,229.1314,229.1314,228.8397,228.9466,7646.0
2021-05-28 13:45:00,235.29,235.39,235.19,235.37,3896.0,228.8494,228.9466,228.7521,228.9272,3896.0
2021-05-28 13:50:00,235.32,235.5,235.32,235.39,1140.0,228.8786,229.0536,228.8786,228.9466,1140.0
2021-05-28 13:55:00,235.48,235.83,235.48,235.62,4102.0,229.0342,229.3746,229.0342,229.1704,4102.0
2021-05-28 14:00:00,235.67,235.67,235.66,235.67,100.0,229.219,229.219,229.2093,229.219,100.0
2021-05-28 14:05:00,235.66,235.66,235.52,235.62,1900.0,229.2093,229.2093,229.0731,229.1704,1900.0
2021-05-28 14:10:00,235.67,235.75,235.67,235.75,1074.0,229.219,229.2968,229.219,229.2968,1074.0
2021-05-28 14:15:00,235.69,235.77,235.44,235.44,2767.0,229.2384,229.3162,228.9953,228.9953,2767.0
2021-05-28 14:20:00,235.59,235.68,235.5,235.65,1800.0,229.1412,229.2287,229.0536,229.1995,1800.0
2021-05-28 14:25:00,235.62,235.73,235.56,235.73,2597.0,229.1704,229.2773,229.112,229.2773,2597.0
2021-05-28 14:30:00,235.69,235.73,235.58,235.73,2105.0,229.2384,229.2773,229.1314,229.2773,2105.0
2021-05-28 14:35:00,235.76,235.89,235.64,235.68,2745.0,229.3065,229.433,229.1898,229.2287,2745.0
2021-05-28 14:40:00,235.55,235.74,235.55,235.74,780.0,229.1023,229.2871,229.1023,229.2871,780.0
2021-05-28 14:45:00,235.75,236.16,235.68,235.96,5138.0,229.2968,229.6956,229.2287,229.501,5138.0
2021-05-28 14:50:00,235.88,236.05,235.88,236.04,1484.0,229.4232,229.5886,229.4232,229.5789,1484.0
2021-05-28 14:55:00,236.09,236.12,235.99,236.12,1321.0,229.6275,229.6567,229.5302,229.6567,1321.0
2021-05-28 15:00:00,236.16,236.29,236.05,236.17,3873.0,229.6956,229.822,229.5886,229.7053,3873.0
2021-05-28 15:05:00,236.13,236.19,235.99,236.17,2093.0,229.6664,229.7247,229.5302,229.7053,2093.0
2021-05-28 15:10:00,236.18,236.6,236.18,236.6,3105.0,229.715,230.1235,229.715,230.1235,3105.0
2021-05-28 15:15:00,236.47,236.47,236.47,236.47,102.0,229.9971,229.9971,229.9971,229.9971,102.0
2021-05-28 15:20:00,236.4,236.46,236.34,236.34,837.0,229.929,229.9874,229.8706,229.8706,837.0
2021-05-28 15:25:00,236.34,236.41,236.3,236.39,2508.0,229.8706,229.9387,229.8317,229.9193,2508.0
2021-05-28 15:30:00,236.34,236.35,235.92,235.92,6236.0,229.8706,229.8804,229.4621,229.4621,6236.0
2021-05-28 15:35:00,235.92,236.18,235.9,235.9,17267.0,229.4621,229.715,229.4427,229.4427,17267.0
2021-05-28 15:40:00,235.89,236.0,235.26,235.26,6278.0,229.433,229.5399,228.8202,228.8202,6278.0
2021-05-28 15:45:00,235.27,235.58,235.25,235.31,10913.0,228.8299,229.1314,228.8105,228.8688,10913.0
2021-05-28 15:50:00,235.29,235.34,234.99,235.05,14498.0,228.8494,228.898,228.5576,228.616,14498.0
2021-05-28 15:55:00,235.15,235.5,234.95,235.15,43597.0,228.7132,229.0536,228.5187,228.7132,43597.0
2021-06-01 09:30:00,236.66,236.7,235.6,236.7,5237.0,230.1819,230.2208,229.1509,230.2208,5237.0
2021-06-01 09:35:00,236.12,236.91,236.07,236.91,3138.0,229.6567,230.425,229.608,230.425,3138.0
2021-06-01 09:40:00,236.84,237.17,236.0,236.26,4277.0,230.357,230.6779,229.5399,229.7928,4277.0
2021-06-01 09:45:00,236.05,236.32,235.77,235.83,8495.0,229.5886,229.8512,229.3162,229.3746,8495.0
2021-06-01 09:50:00,235.78,236.4,235.72,236.07,1717.0,229.326,229.929,229.2676,229.608,1717.0
2021-06-01 09:55:00,236.45,236.73,235.78,235.79,4612.0,229.9776,230.25,229.326,229.3357,4612.0
2021-06-01 10:00:00,235.71,235.78,235.17,235.41,7292.0,229.2579,229.326,228.7327,228.9661,7292.0
2021-06-01 10:05:00,235.5,235.5,235.04,235.17,1400.0,229.0536,229.0536,228.6062,228.7327,1400.0
2021-06-01 10:10:00,235.27,235.28,235.01,235.01,1740.0,228.8299,228.8397,228.577,228.577,1740.0
2021-06-01 10:15:00,234.97,235.07,233.38,233.38,6533.0,228.5381,228.6354,226.9917,226.9917,6533.0
2021-06-01 10:20:00,233.0,233.58,232.75,233.54,4178.0,226.6221,227.1862,226.3789,227.1473,4178.0
2021-06-01 10:25:00,233.61,233.83,233.26,233.83,4419.0,227.2154,227.4293,226.875,227.4293,4419.0
2021-06-01 10:30:00,233.88,234.52,233.76,234.29,10204.0,227.478,228.1005,227.3613,227.8768,10204.0
2021-06-01 10:35:00,234.22,234.56,233.8,233.96,7453.0,227.8087,228.1394,227.4002,227.5558,7453.0
2021-06-01 10:40:00,233.8,233.92,233.23,233.23,3026.0,227.4002,227.5169,226.8458,226.8458,3026.0
2021-06-01 10:45:00,233.23,233.66,233.23,233.23,1609.0,226.8458,227.264,226.8458,226.8458,1609.0
2021-06-01 10:50:00,233.15,233.15,232.97,233.1,2848.0,226.768,226.768,226.5929,226.7193,2848.0
2021-06-01 10:55:00,233.04,233.36,232.87,233.14,3925.0,226.661,226.9722,226.4956,226.7582,3925.0
2021-06-01 11:00:00,233.28,233.36,232.99,232.99,1452.0,226.8944,226.9722,226.6123,226.6123,1452.0
2021-06-01 11:05:00,232.97,232.99,232.64,232.96,3535.0,226.5929,226.6123,226.2719,226.5832,3535.0
2021-06-01 11:10:00,233.41,233.98,233.41,233.98,1282.0,227.0208,227.5752,227.0208,227.5752,1282.0
2021-06-01 11:15:00,234.07,234.07,233.7,233.94,1891.0,227.6628,227.6628,227.3029,227.5363,1891.0
2021-06-01 11:20:00,234.07,234.34,234.07,234.34,445.0,227.6628,227.9254,227.6628,227.9254,445.0
2021-06-01 11:25:00,234.24,234.34,234.03,234.03,1638.0,227.8281,227.9254,227.6239,227.6239,1638.0
2021-06-01 11:30:00,234.22,234.22,234.17,234.18,767.0,227.8087,227.8087,227.76,227.7698,767.0
2021-06-01 11:35:00,234.3,234.44,234.13,234.16,1225.0,227.8865,228.0227,227.7211,227.7503,1225.0
2021-06-01 11:40:00,233.99,233.99,233.84,233.86,500.0,227.585,227.585,227.4391,227.4585,500.0
2021-06-01 11:45:00,233.96,234.04,233.79,233.87,2854.0,227.5558,227.6336,227.3904,227.4683,2854.0
2021-06-01 11:50:00,233.89,234.12,233.89,234.06,834.0,227.4877,227.7114,227.4877,227.6531,834.0
2021-06-01 11:55:00,233.96,234.17,233.82,234.05,4188.0,227.5558,227.76,227.4196,227.6433,4188.0
2021-06-01 12:00:00,234.05,234.05,234.05,234.05,0.0,227.6433,227.6433,227.6433,227.6433,0.0
2021-06-01 12:05:00,233.74,233.93,233.55,233.56,2861.0,227.3418,227.5266,227.157,227.1667,2861.0
2021-06-01 12:10:00,233.83,234.0,233.81,233.84,900.0,227.4293,227.5947,227.4099,227.4391,900.0
2021-06-01 12:15:00,233.77,233.89,233.74,233.89,1143.0,227.371,227.4877,227.3418,227.4877,1143.0
2021-06-01 12:20:00,233.98,234.3,233.98,234.24,8149.0,227.5752,227.8865,227.5752,227.8281,8149.0
2021-06-01 12:25:00,234.1,234.1,233.91,233.97,1136.0,227.692,227.692,227.5072,227.5655,1136.0
2021-06-01 12:30:00,234.14,234.14,233.89,233.89,1082.0,227.7309,227.7309,227.4877,227.4877,1082.0
2021-06-01 12:35:00,233.91,234.19,233.9,234.12,1332.0,227.5072,227.7795,227.4974,227.7114,1332.0
2021-06-01 12:40:00,234.05,234.13,234.05,234.13,300.0,227.6433,227.7211,227.6433,227.7211,300.0
2021-06-01 12:45:00,234.17,234.17,233.94,233.94,1237.0,227.76,227.76,227.5363,227.5363,1237.0
2021-06-01 12:50:00,233.88,234.05,233.68,233.68,1501.0,227.478,227.6433,227.2835,227.2835,1501.0
2021-06-01 12:55:00,233.65,233.65,233.55,233.63,900.0,227.2543,227.2543,227.157,227.2348,900.0
2021-06-01 13:00:00,233.69,233.76,233.65,233.69,704.0,227.2932,227.3613,227.2543,227.2932,704.0
2021-06-01 13:05:00,233.74,233.74,233.22,233.38,3889.0,227.3418,227.3418,226.836,226.9917,3889.0
2021-06-01 13:10:00,233.46,233.59,233.21,233.21,2737.0,227.0695,227.1959,226.8263,226.8263,2737.0
2021-06-01 13:15:00,233.16,233.48,233.16,233.28,5087.0,226.7777,227.0889,226.7777,226.8944,5087.0
2021-06-01 13:20:00,233.38,233.52,233.08,233.51,5022.0,226.9917,227.1278,226.6999,227.1181,5022.0
2021-06-01 13:25:00,233.48,233.48,233.09,233.14,2295.0,227.0889,227.0889,226.7096,226.7582,2295.0
2021-06-01 13:30:00,233.13,233.26,232.82,233.15,3025.0,226.7485,226.875,226.447,226.768,3025.0
2021-06-01 13:35:00,233.5,233.61,233.49,233.5,1267.0,227.1084,227.2154,227.0987,227.1084,1267.0
2021-06-01 13:40:00,233.59,233.82,233.46,233.7,2650.0,227.1959,227.4196,227.0695,227.3029,2650.0
2021-06-01 13:45:00,233.81,233.82,233.47,233.47,3374.0,227.4099,227.4196,227.0792,227.0792,3374.0
2021-06-01 13:50:00,233.57,233.61,233.18,233.18,1611.0,227.1765,227.2154,226.7971,226.7971,1611.0
2021-06-01 13:55:00,233.25,233.49,233.21,233.45,3161.0,226.8652,227.0987,226.8263,227.0597,3161.0
2021-06-01 14:00:00,233.5,233.69,233.48,233.69,2026.0,227.1084,227.2932,227.0889,227.2932,2026.0
2021-06-01 14:05:00,233.47,233.59,233.42,233.43,1404.0,227.0792,227.1959,227.0306,227.0403,1404.0
2021-06-01 14:10:00,233.43,233.43,233.1,233.1,1656.0,227.0403,227.0403,226.7193,226.7193,1656.0
2021-06-01 14:15:00,233.24,233.59,233.24,233.54,1913.0,226.8555,227.1959,226.8555,227.1473,1913.0
2021-06-01 14:20:00,233.48,233.79,233.48,233.69,1301.0,227.0889,227.3904,227.0889,227.2932,1301.0
2021-06-01 14:25:00,233.6,233.61,233.38,233.38,1932.0,227.2056,227.2154,226.9917,226.9917,1932.0
2021-06-01 14:30:00,233.39,233.52,233.36,233.52,2877.0,227.0014,227.1278,226.9722,227.1278,2877.0
2021-06-01 14:35:00,233.6,233.75,233.6,233.75,300.0,227.2056,227.3515,227.2056,227.3515,300.0
2021-06-01 14:40:00,233.78,233.91,233.78,233.91,401.0,227.3807,227.5072,227.3807,227.5072,401.0
2021-06-01 14:45:00,233.89,233.94,233.56,233.57,3200.0,227.4877,227.5363,227.1667,227.1765,3200.0
2021-06-01 14:50:00,233.67,233.75,233.59,233.6,1607.0,227.2737,227.3515,227.1959,227.2056,1607.0
2021-06-01 14:55:00,233.7,233.93,233.7,233.93,845.0,227.3029,227.5266,227.3029,227.5266,845.0
2021-06-01 15:00:00,233.85,233.88,233.68,233.68,1096.0,227.4488,227.478,227.2835,227.2835,1096.0
2021-06-01 15:05:00,233.75,233.82,233.68,233.81,1700.0,227.3515,227.4196,227.2835,227.4099,1700.0
2021-06-01 15:10:00,233.68,233.68,233.51,233.63,2028.0,227.2835,227.2835,227.1181,227.2348,2028.0
2021-06-01 15:15:00,233.61,233.69,233.6,233.63,1377.0,227.2154,227.2932,227.2056,227.2348,1377.0
2021-06-01 15:20:00,233.62,233.79,233.55,233.79,500.0,227.2251,227.3904,227.157,227.3904,500.0
2021-06-01 15:25:00,233.78,233.78,233.54,233.54,2355.0,227.3807,227.3807,227.1473,227.1473,2355.0
2021-06-01 15:30:00,233.5,233.54,233.2,233.24,4200.0,227.1084,227.1473,226.8166,226.8555,4200.0
2021-06-01 15:35:00,233.25,233.31,233.11,233.26,3119.0,226.8652,226.9236,226.7291,226.875,3119.0
2021-06-01 15:40:00,233.22,233.3,233.1,233.19,2002.0,226.836,226.9139,226.7193,226.8069,2002.0
2021-06-01 15:45:00,233.13,233.34,233.1,233.25,4639.0,226.7485,226.9528,226.7193,226.8652,4639.0
2021-06-01 15:50:00,233.21,233.29,233.1,233.26,6694.0,226.8263,226.9041,226.7193,226.875,6694.0
2021-06-01 15:55:00,233.26,233.26,232.92,233.1,24980.0,226.875,226.875,226.5443,226.7193,24980.0
2021-06-02 09:30:00,233.97,234.59,233.6,233.6,5146.0,227.5655,228.1685,227.2056,227.2056,5146.0
2021-06-02 09:35:00,233.57,233.68,233.35,233.67,900.0,227.1765,227.2835,226.9625,227.2737,900.0
2021-06-02 09:40:00,233.34,233.52,233.24,233.27,1200.0,226.9528,227.1278,226.8555,226.8847,1200.0
2021-06-02 09:45:00,232.54,233.56,232.54,233.47,2161.0,226.1747,227.1667,226.1747,227.0792,2161.0
2021-06-02 09:50:00,233.59,233.59,233.34,233.45,1100.0,227.1959,227.1959,226.9528,227.0597,1100.0
2021-06-02 09:55:00,233.23,233.41,232.31,232.44,7372.0,226.8458,227.0208,225.951,226.0774,7372.0
2021-06-02 10:00:00,232.42,232.94,232.36,232.94,23327.0,226.0579,226.5637,225.9996,226.5637,23327.0
2021-06-02 10:05:00,232.67,232.67,232.42,232.42,2044.0,226.3011,226.3011,226.0579,226.0579,2044.0
2021-06-02 10:10:00,232.35,232.61,232.15,232.25,2000.0,225.9899,226.2427,225.7953,225.8926,2000.0
2021-06-02 10:15:00,232.37,232.38,232.15,232.19,3844.0,226.0093,226.019,225.7953,225.8342,3844.0
2021-06-02 10:20:00,232.24,232.35,232.14,232.29,4787.0,225.8829,225.9899,225.7856,225.9315,4787.0
2021-06-02 10:25:00,232.34,232.34,231.95,231.96,1590.0,225.9801,225.9801,225.6008,225.6105,1590.0
2021-06-02 10:30:00,232.07,232.38,232.07,232.25,2396.0,225.7175,226.019,225.7175,225.8926,2396.0
2021-06-02 10:35:00,232.16,232.8,232.16,232.8,2320.0,225.8051,226.4275,225.8051,226.4275,2320.0
2021-06-02 10:40:00,232.92,233.02,232.91,233.02,700.0,226.5443,226.6415,226.5345,226.6415,700.0
2021-06-02 10:45:00,232.94,233.01,232.52,232.55,3309.0,226.5637,226.6318,226.1552,226.1844,3309.0
2021-06-02 10:50:00,232.56,232.75,232.56,232.65,1911.0,226.1941,226.3789,226.1941,226.2816,1911.0
2021-06-02 10:55:00,232.66,232.72,232.56,232.68,1722.0,226.2914,226.3497,226.1941,226.3108,1722.0
2021-06-02 11:00:00,232.77,232.8,232.7,232.76,3300.0,226.3984,226.4275,226.3303,226.3886,3300.0
2021-06-02 11:05:00,232.79,232.79,232.52,232.56,3122.0,226.4178,226.4178,226.1552,226.1941,3122.0
2021-06-02 11:10:00,232.61,232.73,232.52,232.52,1900.0,226.2427,226.3595,226.1552,226.1552,1900.0
2021-06-02 11:15:00,232.72,232.77,232.61,232.66,4098.0,226.3497,226.3984,226.2427,226.2914,4098.0
2021-06-02 11:20:00,232.7,232.81,232.61,232.61,2800.0,226.3303,226.4373,226.2427,226.2427,2800.0
2021-06-02 11:25:00,232.63,232.8,232.63,232.8,3020.0,226.2622,226.4275,226.2622,226.4275,3020.0
2021-06-02 11:30:00,232.75,232.84,232.68,232.69,2609.0,226.3789,226.4664,226.3108,226.3206,2609.0
2021-06-02 11:35:00,232.74,232.8,232.65,232.75,2356.0,226.3692,226.4275,226.2816,226.3789,2356.0
2021-06-02 11:40:00,232.63,232.75,232.63,232.75,882.0,226.2622,226.3789,226.2622,226.3789,882.0
2021-06-02 11:45:00,232.95,233.06,232.94,233.06,800.0,226.5734,226.6804,226.5637,226.6804,800.0
2021-06-02 11:50:00,233.45,233.45,233.01,233.34,2311.0,227.0597,227.0597,226.6318,226.9528,2311.0
2021-06-02 11:55:00,233.06,233.07,232.99,232.99,500.0,226.6804,226.6902,226.6123,226.6123,500.0
2021-06-02 12:00:00,233.02,233.02,232.95,233.0,1000.0,226.6415,226.6415,226.5734,226.6221,1000.0
2021-06-02 12:05:00,232.9,233.07,232.8,232.8,3191.0,226.5248,226.6902,226.4275,226.4275,3191.0
2021-06-02 12:10:00,232.92,232.92,232.45,232.46,1075.0,226.5443,226.5443,226.0871,226.0968,1075.0
2021-06-02 12:15:00,232.45,232.48,232.3,232.3,1697.0,226.0871,226.1163,225.9412,225.9412,1697.0
2021-06-02 12:20:00,232.32,232.43,232.32,232.42,1922.0,225.9607,226.0677,225.9607,226.0579,1922.0
2021-06-02 12:25:00,232.41,232.53,232.25,232.53,2700.0,226.0482,226.1649,225.8926,226.1649,2700.0
2021-06-02 12:30:00,232.54,232.63,232.54,232.63,403.0,226.1747,226.2622,226.1747,226.2622,403.0
2021-06-02 12:35:00,232.63,232.66,232.63,232.66,3445.0,226.2622,226.2914,226.2622,226.2914,3445.0
2021-06-02 12:40:00,232.66,232.8,232.65,232.65,3800.0,226.2914,226.4275,226.2816,226.2816,3800.0
2021-06-02 12:45:00,232.62,232.64,232.18,232.39,2751.0,226.2525,226.2719,225.8245,226.0288,2751.0
2021-06-02 12:50:00,232.4,232.63,232.35,232.55,1606.0,226.0385,226.2622,225.9899,226.1844,1606.0
2021-06-02 12:55:00,232.65,232.77,232.64,232.66,2000.0,226.2816,226.3984,226.2719,226.2914,2000.0
2021-06-02 13:00:00,232.67,232.74,232.54,232.65,3005.0,226.3011,226.3692,226.1747,226.2816,3005.0
2021-06-02 13:05:00,232.63,232.74,232.54,232.66,2700.0,226.2622,226.3692,226.1747,226.2914,2700.0
2021-06-02 13:10:00,232.65,232.72,232.28,232.28,9023.0,226.2816,226.3497,225.9218,225.9218,9023.0
2021-06-02 13:15:00,232.28,232.44,232.21,232.39,5241.0,225.9218,226.0774,225.8537,226.0288,5241.0
2021-06-02 13:20:00,232.32,232.47,232.06,232.22,7432.0,225.9607,226.1066,225.7078,225.8634,7432.0
2021-06-02 13:25:00,232.19,232.51,232.17,232.38,4958.0,225.8342,226.1455,225.8148,226.019,4958.0
2021-06-02 13:30:00,232.43,232.48,232.24,232.36,3100.0,226.0677,226.1163,225.8829,225.9996,3100.0
2021-06-02 13:35:00,232.3,232.6,232.25,232.6,5434.0,225.9412,226.233,225.8926,226.233,5434.0
2021-06-02 13:40:00,232.51,232.64,232.37,232.54,4140.0,226.1455,226.2719,226.0093,226.1747,4140.0
2021-06-02 13:45:00,232.65,232.66,232.57,232.63,1932.0,226.2816,226.2914,226.2038,226.2622,1932.0
2021-06-02 13:50:00,232.61,232.62,232.57,232.57,1200.0,226.2427,226.2525,226.2038,226.2038,1200.0
2021-06-02 13:55:00,232.51,232.68,232.51,232.61,4484.0,226.1455,226.3108,226.1455,226.2427,4484.0
2021-06-02 14:00:00,232.62,232.67,232.47,232.47,4786.0,226.2525,226.3011,226.1066,226.1066,4786.0
2021-06-02 14:05:00,232.56,232.63,232.3,232.52,1400.0,226.1941,226.2622,225.9412,226.1552,1400.0
2021-06-02 14:10:00,232.62,232.62,232.3,232.37,3091.0,226.2525,226.2525,225.9412,226.0093,3091.0
2021-06-02 14:15:00,232.47,232.59,232.47,232.59,968.0,226.1066,226.2233,226.1066,226.2233,968.0
2021-06-02 14:20:00,232.53,232.71,232.35,232.35,4700.0,226.1649,226.34,225.9899,225.9899,4700.0
2021-06-02 14:25:00,232.46,232.69,232.45,232.5,1643.0,226.0968,226.3206,226.0871,226.1358,1643.0
2021-06-02 14:30:00,232.35,232.65,232.35,232.55,1396.0,225.9899,226.2816,225.9899,226.1844,1396.0
2021-06-02 14:35:00,232.64,232.64,232.48,232.61,1700.0,226.2719,226.2719,226.1163,226.2427,1700.0
2021-06-02 14:40:00,232.64,232.64,232.28,232.28,900.0,226.2719,226.2719,225.9218,225.9218,900.0
2021-06-02 14:45:00,232.56,232.57,232.43,232.48,1326.0,226.1941,226.2038,226.0677,226.1163,1326.0
2021-06-02 14:50:00,232.62,232.71,232.48,232.49,4000.0,226.2525,226.34,226.1163,226.126,4000.0
2021-06-02 14:55:00,232.52,232.52,232.11,232.12,4649.0,226.1552,226.1552,225.7564,225.7662,4649.0
2021-06-02 15:00:00,232.12,232.35,232.05,232.34,4643.0,225.7662,225.9899,225.6981,225.9801,4643.0
2021-06-02 15:05:00,232.28,232.4,232.1,232.2,7912.0,225.9218,226.0385,225.7467,225.844,7912.0
2021-06-02 15:10:00,232.2,232.4,232.18,232.28,3936.0,225.844,226.0385,225.8245,225.9218,3936.0
2021-06-02 15:15:00,232.26,232.35,232.09,232.17,4674.0,225.9023,225.9899,225.737,225.8148,4674.0
2021-06-02 15:20:00,232.09,232.16,231.98,232.01,5621.0,225.737,225.8051,225.63,225.6592,5621.0
2021-06-02 15:25:00,232.02,232.02,231.75,231.97,2704.0,225.6689,225.6689,225.4063,225.6203,2704.0
2021-06-02 15:30:00,231.96,232.06,231.77,231.78,6650.0,225.6105,225.7078,225.4257,225.4355,6650.0
2021-06-02 15:35:00,231.79,231.88,231.64,231.77,6277.0,225.4452,225.5327,225.2993,225.4257,6277.0
2021-06-02 15:40:00,231.77,231.77,231.46,231.54,8817.0,225.4257,225.4257,225.1242,225.202,8817.0
2021-06-02 15:45:00,231.5,231.7,231.43,231.57,19416.0,225.1631,225.3577,225.095,225.2312,19416.0
2021-06-02 15:50:00,231.52,231.83,231.37,231.67,23991.0,225.1826,225.4841,225.0367,225.3285,23991.0
2021-06-02 15:55:00,231.63,231.87,231.38,231.55,59820.0,225.2896,225.523,225.0464,225.2118,59820.0
2021-06-03 09:30:00,230.15,230.15,230.15,230.15,3159.0,223.8501,223.8501,223.8501,223.8501,3159.0
2021-06-03 09:35:00,230.15,230.15,230.15,230.15,0.0,223.8501,223.8501,223.8501,223.8501,0.0
2021-06-03 09:40:00,230.63,230.63,229.92,229.98,2299.0,224.3169,224.3169,223.6264,223.6847,2299.0
2021-06-03 09:45:00,230.07,230.32,229.98,230.32,3028.0,223.7723,224.0154,223.6847,224.0154,3028.0
2021-06-03 09:50:00,230.21,230.21,229.68,229.68,1300.0,223.9084,223.9084,223.3929,223.3929,1300.0
2021-06-03 09:55:00,229.64,229.72,229.59,229.72,2600.0,223.354,223.4319,223.3054,223.4319,2600.0
2021-06-03 10:00:00,229.91,229.92,229.22,229.29,3400.0,223.6167,223.6264,222.9455,223.0136,3400.0
2021-06-03 10:05:00,229.61,229.81,229.49,229.49,4723.0,223.3249,223.5194,223.2081,223.2081,4723.0
2021-06-03 10:10:00,229.45,229.62,229.3,229.62,1900.0,223.1692,223.3346,223.0233,223.3346,1900.0
2021-06-03 10:15:00,229.73,229.73,229.41,229.41,2400.0,223.4416,223.4416,223.1303,223.1303,2400.0
2021-06-03 10:20:00,229.44,229.49,229.24,229.32,2910.0,223.1595,223.2081,222.965,223.0428,2910.0
2021-06-03 10:25:00,229.13,229.2,228.64,228.64,3042.0,222.858,222.9261,222.3814,222.3814,3042.0
2021-06-03 10:30:00,228.65,228.91,228.62,228.75,4146.0,222.3911,222.644,222.362,222.4884,4146.0
2021-06-03 10:35:00,228.52,228.74,228.26,228.4,3443.0,222.2647,222.4787,222.0118,222.148,3443.0
2021-06-03 10:40:00,228.16,229.14,228.15,228.92,3850.0,221.9146,222.8677,221.9048,222.6537,3850.0
2021-06-03 10:45:00,228.75,229.09,228.65,228.89,6937.0,222.4884,222.8191,222.3911,222.6246,6937.0
2021-06-03 10:50:00,228.88,228.88,228.31,228.31,3888.0,222.6148,222.6148,222.0604,222.0604,3888.0
2021-06-03 10:55:00,228.49,228.87,228.2,228.86,5365.0,222.2355,222.6051,221.9535,222.5954,5365.0
2021-06-03 11:00:00,228.76,229.08,228.58,228.58,7218.0,222.4981,222.8094,222.3231,222.3231,7218.0
2021-06-03 11:05:00,228.64,229.39,228.56,229.39,6987.0,222.3814,223.1109,222.3036,223.1109,6987.0
2021-06-03 11:10:00,229.59,229.59,229.34,229.59,3781.0,223.3054,223.3054,223.0623,223.3054,3781.0
2021-06-03 11:15:00,229.59,229.68,229.5,229.52,9201.0,223.3054,223.3929,223.2179,223.2373,9201.0
2021-06-03 11:20:00,229.59,229.96,229.35,229.96,6453.0,223.3054,223.6653,223.072,223.6653,6453.0
2021-06-03 11:25:00,229.9,229.91,229.55,229.71,7475.0,223.6069,223.6167,223.2665,223.4221,7475.0
2021-06-03 11:30:00,229.72,229.89,229.64,229.64,4976.0,223.4319,223.5972,223.354,223.354,4976.0
2021-06-03 11:35:00,229.59,229.8,229.46,229.46,5217.0,223.3054,223.5097,223.179,223.179,5217.0
2021-06-03 11:40:00,229.46,229.81,229.46,229.58,5085.0,223.179,223.5194,223.179,223.2957,5085.0
2021-06-03 11:45:00,229.67,229.67,229.52,229.52,1900.0,223.3832,223.3832,223.2373,223.2373,1900.0
2021-06-03 11:50:00,229.48,229.72,229.45,229.7,2855.0,223.1984,223.4319,223.1692,223.4124,2855.0
2021-06-03 11:55:00,229.7,229.75,229.69,229.72,1103.0,223.4124,223.461,223.4027,223.4319,1103.0
2021-06-03 12:00:00,229.86,230.27,229.86,230.27,2241.0,223.568,223.9668,223.568,223.9668,2241.0
2021-06-03 12:05:00,230.18,230.18,229.98,229.99,1395.0,223.8793,223.8793,223.6847,223.6945,1395.0
2021-06-03 12:10:00,230.12,230.39,229.97,230.39,1358.0,223.8209,224.0835,223.675,224.0835,1358.0
2021-06-03 12:15:00,230.18,230.35,230.15,230.16,2711.0,223.8793,224.0446,223.8501,223.8598,2711.0
2021-06-03 12:20:00,230.09,230.09,229.97,230.09,1000.0,223.7917,223.7917,223.675,223.7917,1000.0
2021-06-03 12:25:00,229.93,230.35,229.83,230.15,1600.0,223.6361,224.0446,223.5388,223.8501,1600.0
2021-06-03 12:30:00,230.29,230.38,230.19,230.29,2094.0,223.9862,224.0738,223.889,223.9862,2094.0
2021-06-03 12:35:00,230.29,230.3,230.2,230.2,1933.0,223.9862,223.996,223.8987,223.8987,1933.0
2021-06-03 12:40:00,230.42,230.51,230.24,230.36,1000.0,224.1127,224.2002,223.9376,224.0543,1000.0
2021-06-03 12:45:00,230.39,230.4,230.24,230.28,2917.0,224.0835,224.0932,223.9376,223.9765,2917.0
2021-06-03 12:50:00,230.39,230.39,230.29,230.37,1200.0,224.0835,224.0835,223.9862,224.0641,1200.0
2021-06-03 12:55:00,230.37,230.49,230.2,230.42,3549.0,224.0641,224.1808,223.8987,224.1127,3549.0
2021-06-03 13:00:00,230.42,230.49,229.7,230.18,14676.0,224.1127,224.1808,223.4124,223.8793,14676.0
2021-06-03 13:05:00,230.29,230.29,229.88,230.1,3766.0,223.9862,223.9862,223.5875,223.8014,3766.0
2021-06-03 13:10:00,230.16,230.4,230.16,230.21,1967.0,223.8598,224.0932,223.8598,223.9084,1967.0
2021-06-03 13:15:00,230.28,230.28,230.08,230.26,400.0,223.9765,223.9765,223.782,223.9571,400.0
2021-06-03 13:20:00,230.11,230.11,229.85,229.85,800.0,223.8112,223.8112,223.5583,223.5583,800.0
2021-06-03 13:25:00,229.95,230.02,229.87,230.01,2188.0,223.6556,223.7236,223.5777,223.7139,2188.0
2021-06-03 13:30:00,229.93,230.02,229.8,229.84,2252.0,223.6361,223.7236,223.5097,223.5486,2252.0
2021-06-03 13:35:00,229.83,229.96,229.65,229.82,1969.0,223.5388,223.6653,223.3638,223.5291,1969.0
2021-06-03 13:40:00,229.96,230.06,229.81,230.0,5611.0,223.6653,223.7625,223.5194,223.7042,5611.0
2021-06-03 13:45:00,229.83,230.0,229.73,229.75,1628.0,223.5388,223.7042,223.4416,223.461,1628.0
2021-06-03 13:50:00,229.76,229.8,229.67,229.78,2800.0,223.4708,223.5097,223.3832,223.4902,2800.0
2021-06-03 13:55:00,229.78,229.78,229.63,229.63,1400.0,223.4902,223.4902,223.3443,223.3443,1400.0
2021-06-03 14:00:00,229.75,229.77,229.73,229.75,1000.0,223.461,223.4805,223.4416,223.461,1000.0
2021-06-03 14:05:00,229.75,229.78,229.55,229.57,3011.0,223.461,223.4902,223.2665,223.286,3011.0
2021-06-03 14:10:00,229.6,229.6,229.47,229.47,1813.0,223.3151,223.3151,223.1887,223.1887,1813.0
2021-06-03 14:15:00,229.52,229.58,229.41,229.5,3447.0,223.2373,223.2957,223.1303,223.2179,3447.0
2021-06-03 14:20:00,229.35,229.35,229.12,229.15,1436.0,223.072,223.072,222.8483,222.8775,1436.0
2021-06-03 14:25:00,229.13,229.59,229.12,229.47,1200.0,222.858,223.3054,222.8483,223.1887,1200.0
2021-06-03 14:30:00,229.55,229.57,229.38,229.39,3022.0,223.2665,223.286,223.1012,223.1109,3022.0
2021-06-03 14:35:00,229.39,229.47,229.28,229.29,1958.0,223.1109,223.1887,223.0039,223.0136,1958.0
2021-06-03 14:40:00,229.33,229.4,229.18,229.4,1986.0,223.0525,223.1206,222.9066,223.1206,1986.0
2021-06-03 14:45:00,229.54,229.61,229.29,229.42,6314.0,223.2568,223.3249,223.0136,223.1401,6314.0
2021-06-03 14:50:00,229.43,229.47,229.36,229.36,500.0,223.1498,223.1887,223.0817,223.0817,500.0
2021-06-03 14:55:00,229.34,229.34,228.93,228.93,3461.0,223.0623,223.0623,222.6635,222.6635,3461.0
2021-06-03 15:00:00,229.03,229.09,228.85,228.98,3173.0,222.7607,222.8191,222.5857,222.7121,3173.0
2021-06-03 15:05:00,229.02,229.12,228.92,229.06,777.0,222.751,222.8483,222.6537,222.7899,777.0
2021-06-03 15:10:00,229.08,229.21,228.66,228.69,3429.0,222.8094,222.9358,222.4009,222.43,3429.0
2021-06-03 15:15:00,228.73,228.87,228.71,228.81,2131.0,222.469,222.6051,222.4495,222.5468,2131.0
2021-06-03 15:20:00,228.83,228.98,228.76,228.93,2159.0,222.5662,222.7121,222.4981,222.6635,2159.0
2021-06-03 15:25:00,228.93,229.11,228.77,229.11,2100.0,222.6635,222.8385,222.5079,222.8385,2100.0
2021-06-03 15:30:00,229.04,229.27,229.03,229.03,4299.0,222.7705,222.9942,222.7607,222.7607,4299.0
2021-06-03 15:35:00,229.06,229.27,228.99,229.0,6555.0,222.7899,222.9942,222.7218,222.7316,6555.0
2021-06-03 15:40:00,228.93,228.93,228.52,228.7,6334.0,222.6635,222.6635,222.2647,222.4398,6334.0
2021-06-03 15:45:00,228.72,228.83,228.32,228.42,6911.0,222.4592,222.5662,222.0702,222.1674,6911.0
2021-06-03 15:50:00,228.88,229.2,228.76,228.89,12446.0,222.6148,222.9261,222.4981,222.6246,12446.0
2021-06-03 15:55:00,228.87,229.39,228.87,228.93,27687.0,222.6051,223.1109,222.6051,222.6635,27687.0
2021-06-04 09:30:00,230.63,230.93,230.63,230.93,3491.0,224.3169,224.6087,224.3169,224.6087,3491.0
2021-06-04 09:35:00,230.97,230.97,230.48,230.7,1401.0,224.6476,224.6476,224.171,224.385,1401.0
2021-06-04 09:40:00,230.37,230.56,230.28,230.56,400.0,224.0641,224.2489,223.9765,224.2489,400.0
2021-06-04 09:45:00,230.21,230.21,229.73,229.73,515.0,223.9084,223.9084,223.4416,223.4416,515.0
2021-06-04 09:50:00,229.72,230.14,229.69,230.14,1400.0,223.4319,223.8404,223.4027,223.8404,1400.0
2021-06-04 09:55:00,230.06,230.06,229.89,229.89,600.0,223.7625,223.7625,223.5972,223.5972,600.0
2021-06-04 10:00:00,230.04,230.4,229.92,230.04,1502.0,223.7431,224.0932,223.6264,223.7431,1502.0
2021-06-04 10:05:00,230.17,230.55,230.17,230.55,900.0,223.8695,224.2391,223.8695,224.2391,900.0
2021-06-04 10:10:00,230.46,230.53,230.34,230.34,1523.0,224.1516,224.2197,224.0349,224.0349,1523.0
2021-06-04 10:15:00,230.31,230.45,230.0,230.06,1432.0,224.0057,224.1419,223.7042,223.7625,1432.0
2021-06-04 10:20:00,229.95,230.0,229.82,230.0,400.0,223.6556,223.7042,223.5291,223.7042,400.0
2021-06-04 10:25:00,230.04,230.39,230.02,230.39,1500.0,223.7431,224.0835,223.7236,224.0835,1500.0
2021-06-04 10:30:00,230.54,230.54,230.18,230.25,14419.0,224.2294,224.2294,223.8793,223.9473,14419.0
2021-06-04 10:35:00,230.29,231.19,230.29,231.15,900.0,223.9862,224.8616,223.9862,224.8227,900.0
2021-06-04 10:40:00,231.33,231.44,230.92,230.93,2890.0,224.9978,225.1048,224.599,224.6087,2890.0
2021-06-04 10:45:00,231.02,231.42,230.98,231.06,1300.0,224.6963,225.0853,224.6574,224.7352,1300.0
2021-06-04 10:50:00,231.27,231.41,231.13,231.21,1600.0,224.9394,225.0756,224.8033,224.8811,1600.0
2021-06-04 10:55:00,231.27,231.7,231.23,231.7,3159.0,224.9394,225.3577,224.9005,225.3577,3159.0
2021-06-04 11:00:00,231.82,231.82,231.69,231.7,800.0,225.4744,225.4744,225.3479,225.3577,800.0
2021-06-04 11:05:00,231.91,231.92,231.43,231.47,3026.0,225.5619,225.5716,225.095,225.1339,3026.0
2021-06-04 11:10:00,231.53,231.58,231.36,231.47,2569.0,225.1923,225.2409,225.027,225.1339,2569.0
2021-06-04 11:15:00,231.45,231.6,231.42,231.46,1000.0,225.1145,225.2604,225.0853,225.1242,1000.0
2021-06-04 11:20:00,231.3,231.48,231.3,231.48,793.0,224.9686,225.1437,224.9686,225.1437,793.0
2021-06-04 11:25:00,231.52,231.82,231.43,231.53,2806.0,225.1826,225.4744,225.095,225.1923,2806.0
2021-06-04 11:30:00,231.61,231.86,231.61,231.86,600.0,225.2701,225.5133,225.2701,225.5133,600.0
2021-06-04 11:35:00,231.84,231.84,231.44,231.44,1790.0,225.4938,225.4938,225.1048,225.1048,1790.0
2021-06-04 11:40:00,231.44,232.0,231.44,232.0,3257.0,225.1048,225.6494,225.1048,225.6494,3257.0
2021-06-04 11:45:00,232.1,232.1,231.91,231.91,2601.0,225.7467,225.7467,225.5619,225.5619,2601.0
2021-06-04 11:50:00,232.13,232.28,232.04,232.23,2623.0,225.7759,225.9218,225.6883,225.8731,2623.0
2021-06-04 11:55:00,232.14,232.14,232.05,232.05,1200.0,225.7856,225.7856,225.6981,225.6981,1200.0
2021-06-04 12:00:00,232.21,232.36,232.15,232.15,1897.0,225.8537,225.9996,225.7953,225.7953,1897.0
2021-06-04 12:05:00,232.09,232.22,232.01,232.22,1622.0,225.737,225.8634,225.6592,225.8634,1622.0
2021-06-04 12:10:00,232.3,232.65,232.3,232.59,1217.0,225.9412,226.2816,225.9412,226.2233,1217.0
2021-06-04 12:15:00,232.65,232.71,232.49,232.49,2300.0,226.2816,226.34,226.126,226.126,2300.0
2021-06-04 12:20:00,232.5,232.5,232.21,232.27,1903.0,226.1358,226.1358,225.8537,225.912,1903.0
2021-06-04 12:25:00,232.29,232.37,232.22,232.23,1900.0,225.9315,226.0093,225.8634,225.8731,1900.0
2021-06-04 12:30:00,232.31,232.57,232.31,232.38,1372.0,225.951,226.2038,225.951,226.019,1372.0
2021-06-04 12:35:00,232.49,232.5,232.3,232.3,655.0,226.126,226.1358,225.9412,225.9412,655.0
2021-06-04 12:40:00,232.29,232.29,232.18,232.25,302.0,225.9315,225.9315,225.8245,225.8926,302.0
2021-06-04 12:45:00,232.21,232.23,232.12,232.13,700.0,225.8537,225.8731,225.7662,225.7759,700.0
2021-06-04 12:50:00,232.16,232.16,231.93,232.04,1200.0,225.8051,225.8051,225.5814,225.6883,1200.0
2021-06-04 12:55:00,231.95,231.95,231.8,231.91,1188.0,225.6008,225.6008,225.4549,225.5619,1188.0
2021-06-04 13:00:00,231.98,232.0,231.98,232.0,300.0,225.63,225.6494,225.63,225.6494,300.0
2021-06-04 13:05:00,231.93,232.28,231.93,232.2,1231.0,225.5814,225.9218,225.5814,225.844,1231.0
2021-06-04 13:10:00,232.18,232.21,232.07,232.14,1102.0,225.8245,225.8537,225.7175,225.7856,1102.0
2021-06-04 13:15:00,232.19,232.2,231.96,231.96,1315.0,225.8342,225.844,225.6105,225.6105,1315.0
2021-06-04 13:20:00,231.68,231.84,231.68,231.84,400.0,225.3382,225.4938,225.3382,225.4938,400.0
2021-06-04 13:25:00,231.84,231.84,231.84,231.84,0.0,225.4938,225.4938,225.4938,225.4938,0.0
2021-06-04 13:30:00,231.97,231.99,231.61,231.61,1345.0,225.6203,225.6397,225.2701,225.2701,1345.0
2021-06-04 13:35:00,231.7,231.93,231.64,231.8,1334.0,225.3577,225.5814,225.2993,225.4549,1334.0
2021-06-04 13:40:00,231.83,231.93,231.83,231.93,200.0,225.4841,225.5814,225.4841,225.5814,200.0
2021-06-04 13:45:00,231.99,232.0,231.9,231.95,1101.0,225.6397,225.6494,225.5522,225.6008,1101.0
2021-06-04 13:50:00,232.07,232.09,232.0,232.0,700.0,225.7175,225.737,225.6494,225.6494,700.0
2021-06-04 13:55:00,231.99,231.99,231.93,231.93,250.0,225.6397,225.6397,225.5814,225.5814,250.0
2021-06-04 14:00:00,232.08,232.19,232.08,232.1,400.0,225.7273,225.8342,225.7273,225.7467,400.0
2021-06-04 14:05:00,232.14,232.22,231.97,232.07,2200.0,225.7856,225.8634,225.6203,225.7175,2200.0
2021-06-04 14:10:00,232.07,232.07,232.07,232.07,0.0,225.7175,225.7175,225.7175,225.7175,0.0
2021-06-04 14:15:00,232.43,232.59,232.35,232.43,2065.0,226.0677,226.2233,225.9899,226.0677,2065.0
2021-06-04 14:20:00,232.47,232.62,232.46,232.59,1000.0,226.1066,226.2525,226.0968,226.2233,1000.0
2021-06-04 14:25:00,232.66,232.97,232.66,232.97,2333.0,226.2914,226.5929,226.2914,226.5929,2333.0
2021-06-04 14:30:00,232.96,232.98,232.77,232.98,4079.0,226.5832,226.6026,226.3984,226.6026,4079.0
2021-06-04 14:35:00,233.0,233.0,232.89,232.97,1600.0,226.6221,226.6221,226.5151,226.5929,1600.0
2021-06-04 14:40:00,233.05,233.28,233.05,233.12,1600.0,226.6707,226.8944,226.6707,226.7388,1600.0
2021-06-04 14:45:00,233.24,233.26,232.98,233.03,1324.0,226.8555,226.875,226.6026,226.6512,1324.0
2021-06-04 14:50:00,232.86,233.06,232.86,233.0,1168.0,226.4859,226.6804,226.4859,226.6221,1168.0
2021-06-04 14:55:00,232.95,232.95,232.86,232.86,1145.0,226.5734,226.5734,226.4859,226.4859,1145.0
2021-06-04 15:00:00,232.9,232.97,232.8,232.8,1862.0,226.5248,226.5929,226.4275,226.4275,1862.0
2021-06-04 15:05:00,232.71,232.96,232.71,232.89,1300.0,226.34,226.5832,226.34,226.5151,1300.0
2021-06-04 15:10:00,232.91,233.01,232.91,233.01,1668.0,226.5345,226.6318,226.5345,226.6318,1668.0
2021-06-04 15:15:00,233.02,233.09,233.02,233.03,1002.0,226.6415,226.7096,226.6415,226.6512,1002.0
2021-06-04 15:20:00,232.98,233.15,232.98,233.03,2462.0,226.6026,226.768,226.6026,226.6512,2462.0
2021-06-04 15:25:00,233.1,233.25,233.03,233.1,2732.0,226.7193,226.8652,226.6512,226.7193,2732.0
2021-06-04 15:30:00,233.13,233.18,233.01,233.12,3542.0,226.7485,226.7971,226.6318,226.7388,3542.0
2021-06-04 15:35:00,233.04,233.37,233.04,233.18,4047.0,226.661,226.9819,226.661,226.7971,4047.0
2021-06-04 15:40:00,233.3,233.57,233.3,233.56,4085.0,226.9139,227.1765,226.9139,227.1667,4085.0
2021-06-04 15:45:00,233.56,233.79,233.56,233.73,9565.0,227.1667,227.3904,227.1667,227.3321,9565.0
2021-06-04 15:50:00,233.79,233.9,233.6,233.89,13646.0,227.3904,227.4974,227.2056,227.4877,13646.0
2021-06-04 15:55:00,233.84,233.85,233.35,233.52,21802.0,227.4391,227.4488,226.9625,227.1278,21802.0
2021-06-07 09:30:00,233.59,233.86,232.68,232.68,5256.0,227.1959,227.4585,226.3108,226.3108,5256.0
2021-06-07 09:35:00,233.09,233.16,231.84,232.32,7248.0,226.7096,226.7777,225.4938,225.9607,7248.0
2021-06-07 09:40:00,232.54,232.71,232.2,232.24,16222.0,226.1747,226.34,225.844,225.8829,16222.0
2021-06-07 09:45:00,232.44,232.64,232.18,232.46,2108.0,226.0774,226.2719,225.8245,226.0968,2108.0
2021-06-07 09:50:00,232.17,232.37,231.81,232.07,1000.0,225.8148,226.0093,225.4646,225.7175,1000.0
2021-06-07 09:55:00,231.82,231.95,231.17,231.52,11501.0,225.4744,225.6008,224.8422,225.1826,11501.0
2021-06-07 10:00:00,231.7,231.7,230.63,230.74,4375.0,225.3577,225.3577,224.3169,224.4239,4375.0
2021-06-07 10:05:00,230.74,230.83,230.46,230.7,2554.0,224.4239,224.5115,224.1516,224.385,2554.0
2021-06-07 10:10:00,230.87,231.09,230.62,230.74,2300.0,224.5504,224.7644,224.3072,224.4239,2300.0
2021-06-07 10:15:00,230.59,230.59,230.23,230.35,1100.0,224.278,224.278,223.9279,224.0446,1100.0
2021-06-07 10:20:00,230.53,230.89,230.47,230.64,4435.0,224.2197,224.5698,224.1613,224.3267,4435.0
2021-06-07 10:25:00,230.55,230.56,229.89,229.93,4853.0,224.2391,224.2489,223.5972,223.6361,4853.0
2021-06-07 10:30:00,230.12,230.55,230.0,230.17,3447.0,223.8209,224.2391,223.7042,223.8695,3447.0
2021-06-07 10:35:00,230.09,230.21,230.01,230.01,1707.0,223.7917,223.9084,223.7139,223.7139,1707.0
2021-06-07 10:40:00,229.93,230.01,229.71,229.85,3250.0,223.6361,223.7139,223.4221,223.5583,3250.0
2021-06-07 10:45:00,229.86,230.36,229.73,230.35,6564.0,223.568,224.0543,223.4416,224.0446,6564.0
2021-06-07 10:50:00,230.38,230.42,229.92,229.93,1729.0,224.0738,224.1127,223.6264,223.6361,1729.0
2021-06-07 10:55:00,229.92,230.07,229.58,229.58,3543.0,223.6264,223.7723,223.2957,223.2957,3543.0
2021-06-07 11:00:00,229.81,229.94,229.58,229.79,4295.0,223.5194,223.6458,223.2957,223.4999,4295.0
2021-06-07 11:05:00,229.84,229.85,229.19,229.19,4539.0,223.5486,223.5583,222.9164,222.9164,4539.0
2021-06-07 11:10:00,229.3,229.63,229.29,229.56,3957.0,223.0233,223.3443,223.0136,223.2762,3957.0
2021-06-07 11:15:00,229.48,229.54,229.33,229.36,2624.0,223.1984,223.2568,223.0525,223.0817,2624.0
2021-06-07 11:20:00,229.29,229.51,229.16,229.16,1890.0,223.0136,223.2276,222.8872,222.8872,1890.0
2021-06-07 11:25:00,229.31,229.46,229.18,229.35,2386.0,223.0331,223.179,222.9066,223.072,2386.0
2021-06-07 11:30:00,229.42,229.42,228.99,229.0,3005.0,223.1401,223.1401,222.7218,222.7316,3005.0
2021-06-07 11:35:00,229.06,229.14,228.77,228.77,4705.0,222.7899,222.8677,222.5079,222.5079,4705.0
2021-06-07 11:40:00,228.9,229.02,228.75,228.84,6326.0,222.6343,222.751,222.4884,222.5759,6326.0
2021-06-07 11:45:00,228.96,229.2,228.94,228.98,4197.0,222.6927,222.9261,222.6732,222.7121,4197.0
2021-06-07 11:50:00,229.0,229.28,228.96,229.2,3000.0,222.7316,223.0039,222.6927,222.9261,3000.0
2021-06-07 11:55:00,229.07,229.26,228.96,229.18,3407.0,222.7996,222.9844,222.6927,222.9066,3407.0
2021-06-07 12:00:00,229.27,229.3,228.97,229.05,2274.0,222.9942,223.0233,222.7024,222.7802,2274.0
2021-06-07 12:05:00,229.0,229.19,228.99,229.19,1600.0,222.7316,222.9164,222.7218,222.9164,1600.0
2021-06-07 12:10:00,229.16,229.36,229.16,229.32,1896.0,222.8872,223.0817,222.8872,223.0428,1896.0
2021-06-07 12:15:00,229.32,229.33,229.0,229.23,2872.0,223.0428,223.0525,222.7316,222.9553,2872.0
2021-06-07 12:20:00,229.19,229.19,228.4,228.44,10862.0,222.9164,222.9164,222.148,222.1869,10862.0
2021-06-07 12:25:00,228.5,228.61,228.23,228.28,4933.0,222.2452,222.3522,221.9826,222.0313,4933.0
2021-06-07 12:30:00,228.16,228.34,228.16,228.26,1684.0,221.9146,222.0896,221.9146,222.0118,1684.0
2021-06-07 12:35:00,228.18,228.24,228.03,228.08,4113.0,221.934,221.9924,221.7881,221.8367,4113.0
2021-06-07 12:40:00,228.04,228.15,227.91,227.91,2569.0,221.7978,221.9048,221.6714,221.6714,2569.0
2021-06-07 12:45:00,227.91,228.06,227.9,228.04,2746.0,221.6714,221.8173,221.6617,221.7978,2746.0
2021-06-07 12:50:00,228.08,228.09,227.86,228.03,5113.0,221.8367,221.8465,221.6228,221.7881,5113.0
2021-06-07 12:55:00,228.02,228.2,227.93,228.08,4838.0,221.7784,221.9535,221.6908,221.8367,4838.0
2021-06-07 13:00:00,228.0,228.15,227.94,228.13,4301.0,221.7589,221.9048,221.7006,221.8854,4301.0
2021-06-07 13:05:00,228.13,228.16,228.04,228.15,2862.0,221.8854,221.9146,221.7978,221.9048,2862.0
2021-06-07 13:10:00,228.11,228.17,227.98,227.99,2589.0,221.8659,221.9243,221.7395,221.7492,2589.0
2021-06-07 13:15:00,227.99,228.13,227.92,227.92,4563.0,221.7492,221.8854,221.6811,221.6811,4563.0
2021-06-07 13:20:00,227.96,227.96,227.5,227.6,7334.0,221.72,221.72,221.2726,221.3699,7334.0
2021-06-07 13:25:00,227.51,227.59,227.11,227.19,5566.0,221.2823,221.3602,220.8933,220.9711,5566.0
2021-06-07 13:30:00,227.27,227.8,227.26,227.8,4699.0,221.0489,221.5644,221.0392,221.5644,4699.0
2021-06-07 13:35:00,227.66,227.73,227.49,227.59,2902.0,221.4282,221.4963,221.2629,221.3602,2902.0
2021-06-07 13:40:00,227.66,227.8,227.58,227.68,3371.0,221.4282,221.5644,221.3504,221.4477,3371.0
2021-06-07 13:45:00,227.82,227.91,227.66,227.85,2906.0,221.5839,221.6714,221.4282,221.613,2906.0
2021-06-07 13:50:00,227.92,227.97,227.84,227.86,3385.0,221.6811,221.7298,221.6033,221.6228,3385.0
2021-06-07 13:55:00,227.85,228.12,227.84,227.84,2342.0,221.613,221.8756,221.6033,221.6033,2342.0
2021-06-07 14:00:00,227.85,227.85,227.28,227.41,5242.0,221.613,221.613,221.0586,221.1851,5242.0
2021-06-07 14:05:00,227.3,227.62,227.3,227.57,7958.0,221.0781,221.3893,221.0781,221.3407,7958.0
2021-06-07 14:10:00,227.62,227.62,227.15,227.16,6047.0,221.3893,221.3893,220.9322,220.9419,6047.0
2021-06-07 14:15:00,227.14,227.43,227.11,227.29,3487.0,220.9225,221.2045,220.8933,221.0684,3487.0
2021-06-07 14:20:00,227.27,227.55,227.24,227.4,2900.0,221.0489,221.3213,221.0197,221.1754,2900.0
2021-06-07 14:25:00,227.5,227.71,227.33,227.58,3956.0,221.2726,221.4769,221.1073,221.3504,3956.0
2021-06-07 14:30:00,227.6,227.85,227.43,227.49,18553.0,221.3699,221.613,221.2045,221.2629,18553.0
2021-06-07 14:35:00,227.49,227.93,227.43,227.75,5882.0,221.2629,221.6908,221.2045,221.5158,5882.0
2021-06-07 14:40:00,227.76,228.0,227.67,227.86,4900.0,221.5255,221.7589,221.438,221.6228,4900.0
2021-06-07 14:45:00,227.91,227.98,227.45,227.46,24033.0,221.6714,221.7395,221.224,221.2337,24033.0
2021-06-07 14:50:00,227.47,227.71,227.42,227.67,4759.0,221.2434,221.4769,221.1948,221.438,4759.0
2021-06-07 14:55:00,227.73,227.96,227.73,227.96,3033.0,221.4963,221.72,221.4963,221.72,3033.0
2021-06-07 15:00:00,227.92,228.16,227.92,228.16,2238.0,221.6811,221.9146,221.6811,221.9146,2238.0
2021-06-07 15:05:00,228.12,228.18,227.99,228.03,3995.0,221.8756,221.934,221.7492,221.7881,3995.0
2021-06-07 15:10:00,228.04,228.23,228.0,228.22,2932.0,221.7978,221.9826,221.7589,221.9729,2932.0
2021-06-07 15:15:00,228.24,228.52,228.19,228.49,4172.0,221.9924,222.2647,221.9437,222.2355,4172.0
2021-06-07 15:20:00,228.6,228.91,228.6,228.91,4906.0,222.3425,222.644,222.3425,222.644,4906.0
2021-06-07 15:25:00,228.91,228.95,228.7,228.95,3905.0,222.644,222.6829,222.4398,222.6829,3905.0
2021-06-07 15:30:00,228.93,228.94,228.73,228.75,5143.0,222.6635,222.6732,222.469,222.4884,5143.0
2021-06-07 15:35:00,228.74,228.92,228.5,228.56,7666.0,222.4787,222.6537,222.2452,222.3036,7666.0
2021-06-07 15:40:00,228.53,228.86,228.49,228.72,5599.0,222.2744,222.5954,222.2355,222.4592,5599.0
2021-06-07 15:45:00,228.67,228.78,228.55,228.55,12435.0,222.4106,222.5176,222.2939,222.2939,12435.0
2021-06-07 15:50:00,228.65,228.77,228.41,228.74,14232.0,222.3911,222.5079,222.1577,222.4787,14232.0
2021-06-07 15:55:00,228.8,228.81,228.59,228.72,24984.0,222.537,222.5468,222.3328,222.4592,24984.0
2021-06-08 09:30:00,229.24,229.69,228.21,228.21,7204.0,222.965,223.4027,221.9632,221.9632,7204.0
2021-06-08 09:35:00,228.12,228.94,227.92,228.81,4567.0,221.8756,222.6732,221.6811,222.5468,4567.0
2021-06-08 09:40:00,228.82,228.82,227.77,227.83,2374.0,222.5565,222.5565,221.5352,221.5936,2374.0
2021-06-08 09:45:00,228.31,228.79,228.29,228.32,1803.0,222.0604,222.5273,222.041,222.0702,1803.0
2021-06-08 09:50:00,228.43,228.6,228.0,228.27,2892.0,222.1772,222.3425,221.7589,222.0215,2892.0
2021-06-08 09:55:00,228.17,228.42,228.04,228.32,2324.0,221.9243,222.1674,221.7978,222.0702,2324.0
2021-06-08 10:00:00,228.31,228.55,228.07,228.38,4164.0,222.0604,222.2939,221.827,222.1285,4164.0
2021-06-08 10:05:00,228.36,228.43,228.13,228.43,1483.0,222.1091,222.1772,221.8854,222.1772,1483.0
2021-06-08 10:10:00,228.63,228.63,228.36,228.43,4077.0,222.3717,222.3717,222.1091,222.1772,4077.0
2021-06-08 10:15:00,228.58,228.66,227.57,227.64,7699.0,222.3231,222.4009,221.3407,221.4088,7699.0
2021-06-08 10:20:00,227.67,227.72,227.36,227.52,3969.0,221.438,221.4866,221.1365,221.2921,3969.0
2021-06-08 10:25:00,227.38,227.55,227.04,227.39,4028.0,221.1559,221.3213,220.8252,221.1656,4028.0
2021-06-08 10:30:00,227.25,227.55,227.25,227.39,1553.0,221.0295,221.3213,221.0295,221.1656,1553.0
2021-06-08 10:35:00,227.25,227.8,227.25,227.62,3966.0,221.0295,221.5644,221.0295,221.3893,3966.0
2021-06-08 10:40:00,227.67,227.93,227.53,227.91,4019.0,221.438,221.6908,221.3018,221.6714,4019.0
2021-06-08 10:45:00,227.86,228.05,227.75,227.89,3057.0,221.6228,221.8076,221.5158,221.6519,3057.0
2021-06-08 10:50:00,227.94,227.97,227.82,227.82,900.0,221.7006,221.7298,221.5839,221.5839,900.0
2021-06-08 10:55:00,227.82,227.93,227.64,227.73,2857.0,221.5839,221.6908,221.4088,221.4963,2857.0
2021-06-08 11:00:00,227.73,228.15,227.72,227.89,4379.0,221.4963,221.9048,221.4866,221.6519,4379.0
2021-06-08 11:05:00,228.05,228.1,227.39,227.39,6973.0,221.8076,221.8562,221.1656,221.1656,6973.0
2021-06-08 11:10:00,227.5,227.61,227.25,227.3,4565.0,221.2726,221.3796,221.0295,221.0781,4565.0
2021-06-08 11:15:00,227.25,227.57,227.12,227.13,3029.0,221.0295,221.3407,220.903,220.9127,3029.0
2021-06-08 11:20:00,227.13,227.13,226.27,226.6,3864.0,220.9127,220.9127,220.0763,220.3973,3864.0
2021-06-08 11:25:00,226.65,226.93,226.61,226.74,2561.0,220.4459,220.7182,220.407,220.5334,2561.0
2021-06-08 11:30:00,226.86,227.21,226.85,227.0,3890.0,220.6501,220.9906,220.6404,220.7863,3890.0
2021-06-08 11:35:00,227.0,227.29,226.91,227.18,2739.0,220.7863,221.0684,220.6988,220.9614,2739.0
2021-06-08 11:40:00,227.34,227.67,227.27,227.45,2394.0,221.117,221.438,221.0489,221.224,2394.0
2021-06-08 11:45:00,227.54,227.56,227.21,227.39,2831.0,221.3115,221.331,220.9906,221.1656,2831.0
2021-06-08 11:50:00,227.45,227.56,227.21,227.28,5143.0,221.224,221.331,220.9906,221.0586,5143.0
2021-06-08 11:55:00,227.32,227.6,226.97,227.35,8023.0,221.0975,221.3699,220.7571,221.1267,8023.0
2021-06-08 12:00:00,227.55,227.72,227.46,227.63,2353.0,221.3213,221.4866,221.2337,221.3991,2353.0
2021-06-08 12:05:00,227.72,227.91,227.61,227.65,2666.0,221.4866,221.6714,221.3796,221.4185,2666.0
2021-06-08 12:10:00,227.74,227.78,227.58,227.77,3506.0,221.5061,221.545,221.3504,221.5352,3506.0
2021-06-08 12:15:00,227.6,227.79,227.56,227.73,2796.0,221.3699,221.5547,221.331,221.4963,2796.0
2021-06-08 12:20:00,227.73,227.96,227.71,227.78,3423.0,221.4963,221.72,221.4769,221.545,3423.0
2021-06-08 12:25:00,227.92,228.11,227.85,227.96,2627.0,221.6811,221.8659,221.613,221.72,2627.0
2021-06-08 12:30:00,228.04,228.1,228.0,228.04,815.0,221.7978,221.8562,221.7589,221.7978,815.0
2021-06-08 12:35:00,228.1,228.11,227.82,227.82,3915.0,221.8562,221.8659,221.5839,221.5839,3915.0
2021-06-08 12:40:00,227.83,227.94,227.69,227.77,56165.0,221.5936,221.7006,221.4574,221.5352,56165.0
2021-06-08 12:45:00,227.91,228.22,227.71,228.22,9514.0,221.6714,221.9729,221.4769,221.9729,9514.0
2021-06-08 12:50:00,228.16,228.38,228.16,228.18,1655.0,221.9146,222.1285,221.9146,221.934,1655.0
2021-06-08 12:55:00,228.13,228.28,228.02,228.02,3305.0,221.8854,222.0313,221.7784,221.7784,3305.0
2021-06-08 13:00:00,228.04,228.1,228.03,228.1,500.0,221.7978,221.8562,221.7881,221.8562,500.0
2021-06-08 13:05:00,228.11,228.26,228.05,228.2,7609.0,221.8659,222.0118,221.8076,221.9535,7609.0
2021-06-08 13:10:00,228.24,228.79,228.15,228.79,9689.0,221.9924,222.5273,221.9048,222.5273,9689.0
2021-06-08 13:15:00,228.78,228.88,228.68,228.88,4899.0,222.5176,222.6148,222.4203,222.6148,4899.0
2021-06-08 13:20:00,228.98,229.16,228.94,229.08,2494.0,222.7121,222.8872,222.6732,222.8094,2494.0
2021-06-08 13:25:00,229.03,229.06,228.68,228.72,16997.0,222.7607,222.7899,222.4203,222.4592,16997.0
2021-06-08 13:30:00,228.83,228.93,228.7,228.93,2605.0,222.5662,222.6635,222.4398,222.6635,2605.0
2021-06-08 13:35:00,228.9,229.09,228.87,229.01,1500.0,222.6343,222.8191,222.6051,222.7413,1500.0
2021-06-08 13:40:00,228.99,229.04,228.78,229.04,1914.0,222.7218,222.7705,222.5176,222.7705,1914.0
2021-06-08 13:45:00,228.88,229.01,228.72,228.72,1694.0,222.6148,222.7413,222.4592,222.4592,1694.0
2021-06-08 13:50:00,228.64,228.79,228.37,228.37,2546.0,222.3814,222.5273,222.1188,222.1188,2546.0
2021-06-08 13:55:00,228.46,228.61,228.46,228.55,3400.0,222.2063,222.3522,222.2063,222.2939,3400.0
2021-06-08 14:00:00,228.54,228.68,228.34,228.34,3000.0,222.2842,222.4203,222.0896,222.0896,3000.0
2021-06-08 14:05:00,228.54,228.58,228.2,228.2,2900.0,222.2842,222.3231,221.9535,221.9535,2900.0
2021-06-08 14:10:00,228.27,228.57,228.27,228.41,1600.0,222.0215,222.3133,222.0215,222.1577,1600.0
2021-06-08 14:15:00,228.55,228.6,228.39,228.48,2000.0,222.2939,222.3425,222.1383,222.2258,2000.0
2021-06-08 14:20:00,228.46,228.64,228.41,228.42,1915.0,222.2063,222.3814,222.1577,222.1674,1915.0
2021-06-08 14:25:00,228.51,228.6,228.44,228.52,1234.0,222.255,222.3425,222.1869,222.2647,1234.0
2021-06-08 14:30:00,228.57,228.6,228.48,228.48,2500.0,222.3133,222.3425,222.2258,222.2258,2500.0
2021-06-08 14:35:00,228.46,228.58,228.37,228.44,4701.0,222.2063,222.3231,222.1188,222.1869,4701.0
2021-06-08 14:40:00,228.39,228.5,228.39,228.45,1571.0,222.1383,222.2452,222.1383,222.1966,1571.0
2021-06-08 14:45:00,228.48,228.54,228.44,228.49,2609.0,222.2258,222.2842,222.1869,222.2355,2609.0
2021-06-08 14:50:00,228.53,228.56,228.4,228.47,6848.0,222.2744,222.3036,222.148,222.2161,6848.0
2021-06-08 14:55:00,228.49,228.57,228.46,228.49,3306.0,222.2355,222.3133,222.2063,222.2355,3306.0
2021-06-08 15:00:00,228.47,228.54,228.41,228.47,3074.0,222.2161,222.2842,222.1577,222.2161,3074.0
2021-06-08 15:05:00,228.5,228.7,228.49,228.7,2003.0,222.2452,222.4398,222.2355,222.4398,2003.0
2021-06-08 15:10:00,228.74,228.85,228.57,228.85,3000.0,222.4787,222.5857,222.3133,222.5857,3000.0
2021-06-08 15:15:00,228.9,229.0,228.83,228.91,1249.0,222.6343,222.7316,222.5662,222.644,1249.0
2021-06-08 15:20:00,228.91,229.41,228.89,229.34,2903.0,222.644,223.1303,222.6246,223.0623,2903.0
2021-06-08 15:25:00,229.32,229.58,229.31,229.46,2842.0,223.0428,223.2957,223.0331,223.179,2842.0
2021-06-08 15:30:00,229.36,229.41,229.18,229.18,3217.0,223.0817,223.1303,222.9066,222.9066,3217.0
2021-06-08 15:35:00,229.23,229.4,229.16,229.16,5962.0,222.9553,223.1206,222.8872,222.8872,5962.0
2021-06-08 15:40:00,228.97,229.35,228.9,229.26,5708.0,222.7024,223.072,222.6343,222.9844,5708.0
2021-06-08 15:45:00,229.24,229.54,229.24,229.47,4931.0,222.965,223.2568,222.965,223.1887,4931.0
2021-06-08 15:50:00,229.53,229.85,229.53,229.59,8744.0,223.2471,223.5583,223.2471,223.3054,8744.0
2021-06-08 15:55:00,229.61,229.96,229.54,229.77,24907.0,223.3249,223.6653,223.2568,223.4805,24907.0
2021-06-09 09:30:00,230.07,230.57,229.31,230.41,6487.0,223.7723,224.2586,223.0331,224.103,6487.0
2021-06-09 09:35:00,230.62,231.01,230.52,230.82,2501.0,224.3072,224.6865,224.21,224.5017,2501.0
2021-06-09 09:40:00,230.77,230.9,230.66,230.78,2300.0,224.4531,224.5796,224.3461,224.4628,2300.0
2021-06-09 09:45:00,231.05,231.07,230.92,230.92,900.0,224.7254,224.7449,224.599,224.599,900.0
2021-06-09 09:50:00,230.93,231.37,230.82,231.34,3645.0,224.6087,225.0367,224.5017,225.0075,3645.0
2021-06-09 09:55:00,231.31,231.96,231.23,231.95,3817.0,224.9783,225.6105,224.9005,225.6008,3817.0
2021-06-09 10:00:00,231.96,232.27,231.67,231.77,9247.0,225.6105,225.912,225.3285,225.4257,9247.0
2021-06-09 10:05:00,231.71,232.13,231.64,231.64,7216.0,225.3674,225.7759,225.2993,225.2993,7216.0
2021-06-09 10:10:00,231.58,231.59,230.84,230.84,1736.0,225.2409,225.2507,224.5212,224.5212,1736.0
2021-06-09 10:15:00,230.77,230.78,230.48,230.6,1747.0,224.4531,224.4628,224.171,224.2878,1747.0
2021-06-09 10:20:00,230.45,230.45,229.97,229.97,700.0,224.1419,224.1419,223.675,223.675,700.0
2021-06-09 10:25:00,230.02,230.27,229.83,229.88,1312.0,223.7236,223.9668,223.5388,223.5875,1312.0
2021-06-09 10:30:00,229.97,230.12,229.77,230.07,1901.0,223.675,223.8209,223.4805,223.7723,1901.0
2021-06-09 10:35:00,230.28,230.28,230.28,230.28,100.0,223.9765,223.9765,223.9765,223.9765,100.0
2021-06-09 10:40:00,230.5,230.5,230.02,230.18,2314.0,224.1905,224.1905,223.7236,223.8793,2314.0
2021-06-09 10:45:00,230.18,230.21,230.17,230.21,405.0,223.8793,223.9084,223.8695,223.9084,405.0
2021-06-09 10:50:00,230.28,230.28,229.91,229.91,1505.0,223.9765,223.9765,223.6167,223.6167,1505.0
2021-06-09 10:55:00,229.9,230.15,229.48,229.48,2444.0,223.6069,223.8501,223.1984,223.1984,2444.0
2021-06-09 11:00:00,229.45,229.48,229.29,229.29,1056.0,223.1692,223.1984,223.0136,223.0136,1056.0
2021-06-09 11:05:00,229.45,229.82,229.45,229.81,517.0,223.1692,223.5291,223.1692,223.5194,517.0
2021-06-09 11:10:00,229.93,230.08,229.87,230.08,1474.0,223.6361,223.782,223.5777,223.782,1474.0
2021-06-09 11:15:00,229.98,230.14,229.91,229.93,1948.0,223.6847,223.8404,223.6167,223.6361,1948.0
2021-06-09 11:20:00,229.98,229.98,229.74,229.74,200.0,223.6847,223.6847,223.4513,223.4513,200.0
2021-06-09 11:25:00,229.83,229.88,229.74,229.76,1166.0,223.5388,223.5875,223.4513,223.4708,1166.0
2021-06-09 11:30:00,229.65,229.86,229.52,229.86,1051.0,223.3638,223.568,223.2373,223.568,1051.0
2021-06-09 11:35:00,229.86,229.97,229.71,229.97,1097.0,223.568,223.675,223.4221,223.675,1097.0
2021-06-09 11:40:00,229.82,230.08,229.82,230.08,694.0,223.5291,223.782,223.5291,223.782,694.0
2021-06-09 11:45:00,230.02,230.09,229.7,229.7,2618.0,223.7236,223.7917,223.4124,223.4124,2618.0
2021-06-09 11:50:00,229.68,229.68,229.58,229.58,858.0,223.3929,223.3929,223.2957,223.2957,858.0
2021-06-09 11:55:00,229.44,229.5,229.22,229.49,2200.0,223.1595,223.2179,222.9455,223.2081,2200.0
2021-06-09 12:00:00,229.43,229.61,229.43,229.61,400.0,223.1498,223.3249,223.1498,223.3249,400.0
2021-06-09 12:05:00,229.52,229.54,229.38,229.49,800.0,223.2373,223.2568,223.1012,223.2081,800.0
2021-06-09 12:10:00,229.47,229.63,229.44,229.44,1872.0,223.1887,223.3443,223.1595,223.1595,1872.0
2021-06-09 12:15:00,229.43,229.44,229.33,229.33,2972.0,223.1498,223.1595,223.0525,223.0525,2972.0
2021-06-09 12:20:00,229.14,229.28,229.14,229.28,632.0,222.8677,223.0039,222.8677,223.0039,632.0
2021-06-09 12:25:00,229.26,229.29,229.1,229.1,2050.0,222.9844,223.0136,222.8288,222.8288,2050.0
2021-06-09 12:30:00,229.14,229.19,228.96,229.03,1422.0,222.8677,222.9164,222.6927,222.7607,1422.0
2021-06-09 12:35:00,229.14,229.19,229.09,229.09,2636.0,222.8677,222.9164,222.8191,222.8191,2636.0
2021-06-09 12:40:00,229.12,229.31,229.12,229.28,1485.0,222.8483,223.0331,222.8483,223.0039,1485.0
2021-06-09 12:45:00,229.34,229.57,229.32,229.36,3483.0,223.0623,223.286,223.0428,223.0817,3483.0
2021-06-09 12:50:00,229.28,229.29,228.99,229.15,1583.0,223.0039,223.0136,222.7218,222.8775,1583.0
2021-06-09 12:55:00,229.08,229.08,229.05,229.05,400.0,222.8094,222.8094,222.7802,222.7802,400.0
2021-06-09 13:00:00,229.14,229.15,228.79,228.8,1709.0,222.8677,222.8775,222.5273,222.537,1709.0
2021-06-09 13:05:00,228.66,229.63,228.66,229.63,10969.0,222.4009,223.3443,222.4009,223.3443,10969.0
2021-06-09 13:10:00,229.64,229.64,229.36,229.37,1402.0,223.354,223.354,223.0817,223.0914,1402.0
2021-06-09 13:15:00,229.38,229.54,229.27,229.48,2400.0,223.1012,223.2568,222.9942,223.1984,2400.0
2021-06-09 13:20:00,229.49,229.5,229.19,229.33,1500.0,223.2081,223.2179,222.9164,223.0525,1500.0
2021-06-09 13:25:00,229.28,229.38,229.15,229.26,1425.0,223.0039,223.1012,222.8775,222.9844,1425.0
2021-06-09 13:30:00,229.24,229.4,229.22,229.34,653.0,222.965,223.1206,222.9455,223.0623,653.0
2021-06-09 13:35:00,229.23,229.31,229.09,229.14,1950.0,222.9553,223.0331,222.8191,222.8677,1950.0
2021-06-09 13:40:00,228.99,229.05,228.96,229.05,1321.0,222.7218,222.7802,222.6927,222.7802,1321.0
2021-06-09 13:45:00,228.94,229.05,228.83,228.92,1474.0,222.6732,222.7802,222.5662,222.6537,1474.0
2021-06-09 13:50:00,228.96,229.34,228.91,229.06,3921.0,222.6927,223.0623,222.644,222.7899,3921.0
2021-06-09 13:55:00,229.13,229.15,228.97,228.97,1000.0,222.858,222.8775,222.7024,222.7024,1000.0
2021-06-09 14:00:00,229.03,229.21,229.01,229.21,1301.0,222.7607,222.9358,222.7413,222.9358,1301.0
2021-06-09 14:05:00,229.28,229.33,229.03,229.32,3066.0,223.0039,223.0525,222.7607,223.0428,3066.0
2021-06-09 14:10:00,229.17,229.17,229.03,229.03,1053.0,222.8969,222.8969,222.7607,222.7607,1053.0
2021-06-09 14:15:00,228.95,229.16,228.84,229.11,1801.0,222.6829,222.8872,222.5759,222.8385,1801.0
2021-06-09 14:20:00,228.95,229.01,228.92,228.97,403.0,222.6829,222.7413,222.6537,222.7024,403.0
2021-06-09 14:25:00,229.11,229.26,229.04,229.26,1928.0,222.8385,222.9844,222.7705,222.9844,1928.0
2021-06-09 14:30:00,229.24,229.36,229.19,229.19,1200.0,222.965,223.0817,222.9164,222.9164,1200.0
2021-06-09 14:35:00,229.27,229.36,229.16,229.16,900.0,222.9942,223.0817,222.8872,222.8872,900.0
2021-06-09 14:40:00,229.27,229.3,229.17,229.26,2336.0,222.9942,223.0233,222.8969,222.9844,2336.0
2021-06-09 14:45:00,229.2,229.26,229.2,229.2,500.0,222.9261,222.9844,222.9261,222.9261,500.0
2021-06-09 14:50:00,229.26,229.38,229.18,229.3,2000.0,222.9844,223.1012,222.9066,223.0233,2000.0
2021-06-09 14:55:00,229.38,229.39,229.21,229.38,1723.0,223.1012,223.1109,222.9358,223.1012,1723.0
2021-06-09 15:00:00,229.33,229.39,229.29,229.37,800.0,223.0525,223.1109,223.0136,223.0914,800.0
2021-06-09 15:05:00,229.42,229.55,229.24,229.24,2002.0,223.1401,223.2665,222.965,222.965,2002.0
2021-06-09 15:10:00,229.24,229.3,229.2,229.3,790.0,222.965,223.0233,222.9261,223.0233,790.0
2021-06-09 15:15:00,229.3,229.36,229.26,229.28,841.0,223.0233,223.0817,222.9844,223.0039,841.0
2021-06-09 15:20:00,229.33,229.38,229.12,229.16,2613.0,223.0525,223.1012,222.8483,222.8872,2613.0
2021-06-09 15:25:00,229.23,229.24,228.99,229.0,2209.0,222.9553,222.965,222.7218,222.7316,2209.0
2021-06-09 15:30:00,228.98,229.1,228.85,229.02,2633.0,222.7121,222.8288,222.5857,222.751,2633.0
2021-06-09 15:35:00,228.99,229.03,228.87,228.87,4815.0,222.7218,222.7607,222.6051,222.6051,4815.0
2021-06-09 15:40:00,228.92,228.97,228.48,228.56,9843.0,222.6537,222.7024,222.2258,222.3036,9843.0
2021-06-09 15:45:00,228.62,228.64,228.37,228.53,12245.0,222.362,222.3814,222.1188,222.2744,12245.0
2021-06-09 15:50:00,228.41,228.63,228.16,228.27,13786.0,222.1577,222.3717,221.9146,222.0215,13786.0
2021-06-09 15:55:00,228.38,228.9,228.38,228.64,28437.0,222.1285,222.6343,222.1285,222.3814,28437.0
2021-06-10 09:30:00,229.35,229.75,228.67,228.67,3710.0,223.072,223.461,222.4106,222.4106,3710.0
2021-06-10 09:35:00,228.68,228.7,228.66,228.66,600.0,222.4203,222.4398,222.4009,222.4009,600.0
2021-06-10 09:40:00,228.27,228.27,227.9,227.9,400.0,222.0215,222.0215,221.6617,221.6617,400.0
2021-06-10 09:45:00,228.17,228.74,228.17,228.46,6864.0,221.9243,222.4787,221.9243,222.2063,6864.0
2021-06-10 09:50:00,228.6,228.74,228.6,228.63,602.0,222.3425,222.4787,222.3425,222.3717,602.0
2021-06-10 09:55:00,228.7,228.7,227.99,228.23,2713.0,222.4398,222.4398,221.7492,221.9826,2713.0
2021-06-10 10:00:00,228.62,228.63,228.3,228.38,2178.0,222.362,222.3717,222.0507,222.1285,2178.0
2021-06-10 10:05:00,228.38,228.38,228.31,228.31,203.0,222.1285,222.1285,222.0604,222.0604,203.0
2021-06-10 10:10:00,228.23,228.23,228.04,228.04,500.0,221.9826,221.9826,221.7978,221.7978,500.0
2021-06-10 10:15:00,228.21,228.23,228.19,228.19,604.0,221.9632,221.9826,221.9437,221.9437,604.0
2021-06-10 10:20:00,228.14,228.22,227.8,228.17,2960.0,221.8951,221.9729,221.5644,221.9243,2960.0
2021-06-10 10:25:00,228.31,228.31,228.22,228.23,400.0,222.0604,222.0604,221.9729,221.9826,400.0
2021-06-10 10:30:00,228.14,228.14,227.71,227.74,528.0,221.8951,221.8951,221.4769,221.5061,528.0
2021-06-10 10:35:00,227.86,227.86,227.68,227.7,1000.0,221.6228,221.6228,221.4477,221.4671,1000.0
2021-06-10 10:40:00,227.6,227.74,227.6,227.72,400.0,221.3699,221.5061,221.3699,221.4866,400.0
2021-06-10 10:45:00,227.66,227.69,227.57,227.57,300.0,221.4282,221.4574,221.3407,221.3407,300.0
2021-06-10 10:50:00,227.46,227.59,227.07,227.59,2619.0,221.2337,221.3602,220.8544,221.3602,2619.0
2021-06-10 10:55:00,227.33,227.72,227.29,227.72,1400.0,221.1073,221.4866,221.0684,221.4866,1400.0
2021-06-10 11:00:00,227.69,227.75,227.66,227.75,715.0,221.4574,221.5158,221.4282,221.5158,715.0
2021-06-10 11:05:00,227.81,227.88,227.81,227.88,700.0,221.5741,221.6422,221.5741,221.6422,700.0
2021-06-10 11:10:00,227.88,227.88,227.88,227.88,0.0,221.6422,221.6422,221.6422,221.6422,0.0
2021-06-10 11:15:00,228.0,228.17,227.94,228.16,1612.0,221.7589,221.9243,221.7006,221.9146,1612.0
2021-06-10 11:20:00,228.07,228.3,228.07,228.2,1200.0,221.827,222.0507,221.827,221.9535,1200.0
2021-06-10 11:25:00,228.26,228.26,228.11,228.19,1482.0,222.0118,222.0118,221.8659,221.9437,1482.0
2021-06-10 11:30:00,228.22,228.23,228.09,228.13,1023.0,221.9729,221.9826,221.8465,221.8854,1023.0
2021-06-10 11:35:00,228.14,228.45,228.13,228.45,1379.0,221.8951,222.1966,221.8854,222.1966,1379.0
2021-06-10 11:40:00,228.37,228.37,228.17,228.18,1100.0,222.1188,222.1188,221.9243,221.934,1100.0
2021-06-10 11:45:00,228.0,228.16,227.99,228.16,862.0,221.7589,221.9146,221.7492,221.9146,862.0
2021-06-10 11:50:00,228.16,228.29,228.02,228.02,739.0,221.9146,222.041,221.7784,221.7784,739.0
2021-06-10 11:55:00,228.11,228.16,228.11,228.16,200.0,221.8659,221.9146,221.8659,221.9146,200.0
2021-06-10 12:00:00,228.1,228.2,228.1,228.2,440.0,221.8562,221.9535,221.8562,221.9535,440.0
2021-06-10 12:05:00,228.09,228.09,228.08,228.09,100.0,221.8465,221.8465,221.8367,221.8465,100.0
2021-06-10 12:10:00,228.24,228.48,228.18,228.33,1810.0,221.9924,222.2258,221.934,222.0799,1810.0
2021-06-10 12:15:00,228.51,228.69,228.51,228.69,356.0,222.255,222.43,222.255,222.43,356.0
2021-06-10 12:20:00,228.69,228.79,228.61,228.69,813.0,222.43,222.5273,222.3522,222.43,813.0
2021-06-10 12:25:00,228.76,228.85,228.74,228.74,600.0,222.4981,222.5857,222.4787,222.4787,600.0
2021-06-10 12:30:00,228.81,228.88,228.81,228.88,208.0,222.5468,222.6148,222.5468,222.6148,208.0
2021-06-10 12:35:00,228.94,229.15,228.9,229.15,2084.0,222.6732,222.8775,222.6343,222.8775,2084.0
2021-06-10 12:40:00,229.21,229.27,228.99,229.01,1135.0,222.9358,222.9942,222.7218,222.7413,1135.0
2021-06-10 12:45:00,229.03,229.03,228.93,228.94,500.0,222.7607,222.7607,222.6635,222.6732,500.0
2021-06-10 12:50:00,228.83,228.83,228.81,228.81,200.0,222.5662,222.5662,222.5468,222.5468,200.0
2021-06-10 12:55:00,228.97,229.11,228.97,229.03,881.0,222.7024,222.8385,222.7024,222.7607,881.0
2021-06-10 13:00:00,228.94,228.95,228.83,228.95,686.0,222.6732,222.6829,222.5662,222.6829,686.0
2021-06-10 13:05:00,228.98,228.98,228.97,228.98,311.0,222.7121,222.7121,222.7024,222.7121,311.0
2021-06-10 13:10:00,229.08,229.08,229.06,229.06,400.0,222.8094,222.8094,222.7899,222.7899,400.0
2021-06-10 13:15:00,229.21,229.21,229.13,229.13,415.0,222.9358,222.9358,222.858,222.858,415.0
2021-06-10 13:20:00,229.07,229.08,229.07,229.07,679.0,222.7996,222.8094,222.7996,222.7996,679.0
2021-06-10 13:25:00,229.0,229.01,228.88,228.98,1200.0,222.7316,222.7413,222.6148,222.7121,1200.0
2021-06-10 13:30:00,229.07,229.07,228.98,228.99,579.0,222.7996,222.7996,222.7121,222.7218,579.0
2021-06-10 13:35:00,229.04,229.04,229.04,229.04,223.0,222.7705,222.7705,222.7705,222.7705,223.0
2021-06-10 13:40:00,229.01,229.04,228.77,228.77,1960.0,222.7413,222.7705,222.5079,222.5079,1960.0
2021-06-10 13:45:00,228.97,229.12,228.95,229.12,967.0,222.7024,222.8483,222.6829,222.8483,967.0
2021-06-10 13:50:00,229.08,229.22,229.07,229.18,1098.0,222.8094,222.9455,222.7996,222.9066,1098.0
2021-06-10 13:55:00,229.35,229.44,229.35,229.44,600.0,223.072,223.1595,223.072,223.1595,600.0
2021-06-10 14:00:00,229.48,229.48,229.29,229.29,1012.0,223.1984,223.1984,223.0136,223.0136,1012.0
2021-06-10 14:05:00,229.3,229.46,229.28,229.44,1369.0,223.0233,223.179,223.0039,223.1595,1369.0
2021-06-10 14:10:00,229.21,229.21,229.06,229.06,400.0,222.9358,222.9358,222.7899,222.7899,400.0
2021-06-10 14:15:00,229.04,229.19,229.04,229.19,400.0,222.7705,222.9164,222.7705,222.9164,400.0
2021-06-10 14:20:00,229.14,229.21,229.09,229.21,1257.0,222.8677,222.9358,222.8191,222.9358,1257.0
2021-06-10 14:25:00,229.21,229.21,229.07,229.18,1252.0,222.9358,222.9358,222.7996,222.9066,1252.0
2021-06-10 14:30:00,229.34,229.34,228.85,228.86,2946.0,223.0623,223.0623,222.5857,222.5954,2946.0
2021-06-10 14:35:00,228.8,228.84,228.74,228.8,1622.0,222.537,222.5759,222.4787,222.537,1622.0
2021-06-10 14:40:00,229.03,229.05,228.83,228.91,1894.0,222.7607,222.7802,222.5662,222.644,1894.0
2021-06-10 14:45:00,228.85,228.87,228.69,228.85,2201.0,222.5857,222.6051,222.43,222.5857,2201.0
2021-06-10 14:50:00,228.7,229.15,228.66,229.09,3249.0,222.4398,222.8775,222.4009,222.8191,3249.0
2021-06-10 14:55:00,229.01,229.01,228.9,228.91,1800.0,222.7413,222.7413,222.6343,222.644,1800.0
2021-06-10 15:00:00,228.91,228.91,228.52,228.61,2634.0,222.644,222.644,222.2647,222.3522,2634.0
2021-06-10 15:05:00,228.69,228.82,228.55,228.78,1600.0,222.43,222.5565,222.2939,222.5176,1600.0
2021-06-10 15:10:00,228.66,228.84,228.66,228.81,3194.0,222.4009,222.5759,222.4009,222.5468,3194.0
2021-06-10 15:15:00,228.85,228.97,228.73,228.73,3003.0,222.5857,222.7024,222.469,222.469,3003.0
2021-06-10 15:20:00,228.67,228.93,228.67,228.84,2531.0,222.4106,222.6635,222.4106,222.5759,2531.0
2021-06-10 15:25:00,228.79,228.85,228.69,228.81,1524.0,222.5273,222.5857,222.43,222.5468,1524.0
2021-06-10 15:30:00,228.79,228.94,228.69,228.88,3399.0,222.5273,222.6732,222.43,222.6148,3399.0
2021-06-10 15:35:00,228.97,228.97,228.7,228.78,2325.0,222.7024,222.7024,222.4398,222.5176,2325.0
2021-06-10 15:40:00,228.78,228.78,228.56,228.61,3671.0,222.5176,222.5176,222.3036,222.3522,3671.0
2021-06-10 15:45:00,228.56,228.69,228.55,228.55,6030.0,222.3036,222.43,222.2939,222.2939,6030.0
2021-06-10 15:50:00,228.7,229.01,228.7,228.91,8473.0,222.4398,222.7413,222.4398,222.644,8473.0
2021-06-10 15:55:00,228.91,229.17,228.9,228.94,13598.0,222.644,222.8969,222.6343,222.6732,13598.0
2021-06-11 09:30:00,229.41,230.91,229.41,230.67,3797.0,223.1303,224.5893,223.1303,224.3558,3797.0
2021-06-11 09:35:00,230.83,230.83,230.44,230.77,1430.0,224.5115,224.5115,224.1321,224.4531,1430.0
2021-06-11 09:40:00,230.83,230.9,230.45,230.58,3000.0,224.5115,224.5796,224.1419,224.2683,3000.0
2021-06-11 09:45:00,230.65,230.7,229.94,230.3,7017.0,224.3364,224.385,223.6458,223.996,7017.0
2021-06-11 09:50:00,230.32,230.32,229.92,230.29,3629.0,224.0154,224.0154,223.6264,223.9862,3629.0
2021-06-11 09:55:00,230.13,230.13,230.09,230.11,400.0,223.8306,223.8306,223.7917,223.8112,400.0
2021-06-11 10:00:00,230.2,230.4,229.92,230.19,2505.0,223.8987,224.0932,223.6264,223.889,2505.0
2021-06-11 10:05:00,230.37,230.37,229.94,230.14,2383.0,224.0641,224.0641,223.6458,223.8404,2383.0
2021-06-11 10:10:00,229.98,230.12,229.77,229.89,5594.0,223.6847,223.8209,223.4805,223.5972,5594.0
2021-06-11 10:15:00,229.92,229.92,229.9,229.9,200.0,223.6264,223.6264,223.6069,223.6069,200.0
2021-06-11 10:20:00,229.74,229.77,229.29,229.42,4236.0,223.4513,223.4805,223.0136,223.1401,4236.0
2021-06-11 10:25:00,229.42,229.51,229.2,229.41,1406.0,223.1401,223.2276,222.9261,223.1303,1406.0
2021-06-11 10:30:00,229.4,229.45,229.31,229.43,1540.0,223.1206,223.1692,223.0331,223.1498,1540.0
2021-06-11 10:35:00,229.41,229.47,229.35,229.41,2536.0,223.1303,223.1887,223.072,223.1303,2536.0
2021-06-11 10:40:00,229.4,229.64,229.23,229.38,2716.0,223.1206,223.354,222.9553,223.1012,2716.0
2021-06-11 10:45:00,229.35,229.38,229.26,229.3,2471.0,223.072,223.1012,222.9844,223.0233,2471.0
2021-06-11 10:50:00,229.29,229.29,229.19,229.19,390.0,223.0136,223.0136,222.9164,222.9164,390.0
2021-06-11 10:55:00,229.28,229.3,228.96,228.96,5931.0,223.0039,223.0233,222.6927,222.6927,5931.0
2021-06-11 11:00:00,228.96,229.42,228.8,228.85,11580.0,222.6927,223.1401,222.537,222.5857,11580.0
2021-06-11 11:05:00,229.08,229.4,228.99,229.3,6658.0,222.8094,223.1206,222.7218,223.0233,6658.0
2021-06-11 11:10:00,229.39,229.39,229.25,229.39,1400.0,223.1109,223.1109,222.9747,223.1109,1400.0
2021-06-11 11:15:00,229.41,229.41,229.18,229.37,6287.0,223.1303,223.1303,222.9066,223.0914,6287.0
2021-06-11 11:20:00,229.48,230.07,229.47,230.07,1500.0,223.1984,223.7723,223.1887,223.7723,1500.0
2021-06-11 11:25:00,229.99,230.12,229.83,229.98,1884.0,223.6945,223.8209,223.5388,223.6847,1884.0
2021-06-11 11:30:00,230.06,230.07,229.83,229.83,1040.0,223.7625,223.7723,223.5388,223.5388,1040.0
2021-06-11 11:35:00,229.85,229.85,229.52,229.66,1565.0,223.5583,223.5583,223.2373,223.3735,1565.0
2021-06-11 11:40:00,229.57,229.57,229.26,229.35,901.0,223.286,223.286,222.9844,223.072,901.0
2021-06-11 11:45:00,229.24,229.46,229.24,229.43,714.0,222.965,223.179,222.965,223.1498,714.0
2021-06-11 11:50:00,229.43,229.43,229.43,229.43,0.0,223.1498,223.1498,223.1498,223.1498,0.0
2021-06-11 11:55:00,229.33,229.33,229.23,229.3,1402.0,223.0525,223.0525,222.9553,223.0233,1402.0
2021-06-11 12:00:00,229.32,229.55,229.32,229.55,543.0,223.0428,223.2665,223.0428,223.2665,543.0
2021-06-11 12:05:00,229.68,229.68,229.45,229.45,913.0,223.3929,223.3929,223.1692,223.1692,913.0
2021-06-11 12:10:00,229.33,229.4,229.32,229.32,1155.0,223.0525,223.1206,223.0428,223.0428,1155.0
2021-06-11 12:15:00,229.25,229.25,229.23,229.23,308.0,222.9747,222.9747,222.9553,222.9553,308.0
2021-06-11 12:20:00,229.2,229.21,229.07,229.18,1200.0,222.9261,222.9358,222.7996,222.9066,1200.0
2021-06-11 12:25:00,229.13,229.13,228.53,228.63,6717.0,222.858,222.858,222.2744,222.3717,6717.0
2021-06-11 12:30:00,228.84,228.96,228.8,228.9,801.0,222.5759,222.6927,222.537,222.6343,801.0
2021-06-11 12:35:00,228.87,229.0,228.75,229.0,1100.0,222.6051,222.7316,222.4884,222.7316,1100.0
2021-06-11 12:40:00,229.1,229.14,228.92,229.06,1130.0,222.8288,222.8677,222.6537,222.7899,1130.0
2021-06-11 12:45:00,229.06,229.43,229.06,229.29,1200.0,222.7899,223.1498,222.7899,223.0136,1200.0
2021-06-11 12:50:00,229.37,229.69,229.36,229.69,708.0,223.0914,223.4027,223.0817,223.4027,708.0
2021-06-11 12:55:00,229.68,229.69,229.53,229.63,1436.0,223.3929,223.4027,223.2471,223.3443,1436.0
2021-06-11 13:00:00,229.63,229.63,229.63,229.63,0.0,223.3443,223.3443,223.3443,223.3443,0.0
2021-06-11 13:05:00,229.74,229.74,229.61,229.61,300.0,223.4513,223.4513,223.3249,223.3249,300.0
2021-06-11 13:10:00,229.57,229.73,229.57,229.72,230.0,223.286,223.4416,223.286,223.4319,230.0
2021-06-11 13:15:00,229.68,229.68,229.67,229.68,829.0,223.3929,223.3929,223.3832,223.3929,829.0
2021-06-11 13:20:00,229.69,229.69,229.56,229.56,701.0,223.4027,223.4027,223.2762,223.2762,701.0
2021-06-11 13:25:00,229.61,229.7,229.61,229.62,600.0,223.3249,223.4124,223.3249,223.3346,600.0
2021-06-11 13:30:00,229.6,229.66,229.49,229.5,1133.0,223.3151,223.3735,223.2081,223.2179,1133.0
2021-06-11 13:35:00,229.65,229.65,229.53,229.53,400.0,223.3638,223.3638,223.2471,223.2471,400.0
2021-06-11 13:40:00,229.76,229.77,229.64,229.77,973.0,223.4708,223.4805,223.354,223.4805,973.0
2021-06-11 13:45:00,229.88,229.88,229.79,229.84,419.0,223.5875,223.5875,223.4999,223.5486,419.0
2021-06-11 13:50:00,229.82,229.82,229.7,229.73,1000.0,223.5291,223.5291,223.4124,223.4416,1000.0
2021-06-11 13:55:00,229.67,229.71,229.67,229.68,300.0,223.3832,223.4221,223.3832,223.3929,300.0
2021-06-11 14:00:00,229.76,229.83,229.7,229.82,700.0,223.4708,223.5388,223.4124,223.5291,700.0
2021-06-11 14:05:00,229.89,229.94,229.84,229.93,905.0,223.5972,223.6458,223.5486,223.6361,905.0
2021-06-11 14:10:00,230.21,230.21,230.21,230.21,556.0,223.9084,223.9084,223.9084,223.9084,556.0
2021-06-11 14:15:00,230.13,230.13,229.95,230.08,2883.0,223.8306,223.8306,223.6556,223.782,2883.0
2021-06-11 14:20:00,230.12,230.35,230.12,230.34,450.0,223.8209,224.0446,223.8209,224.0349,450.0
2021-06-11 14:25:00,230.37,230.48,230.22,230.27,600.0,224.0641,224.171,223.9182,223.9668,600.0
2021-06-11 14:30:00,230.23,230.43,230.23,230.43,700.0,223.9279,224.1224,223.9279,224.1224,700.0
2021-06-11 14:35:00,230.44,230.45,230.28,230.32,1228.0,224.1321,224.1419,223.9765,224.0154,1228.0
2021-06-11 14:40:00,230.38,230.38,230.37,230.37,700.0,224.0738,224.0738,224.0641,224.0641,700.0
2021-06-11 14:45:00,230.41,230.41,230.25,230.25,715.0,224.103,224.103,223.9473,223.9473,715.0
2021-06-11 14:50:00,230.22,230.22,230.17,230.17,600.0,223.9182,223.9182,223.8695,223.8695,600.0
2021-06-11 14:55:00,230.27,230.33,230.23,230.27,900.0,223.9668,224.0252,223.9279,223.9668,900.0
2021-06-11 15:00:00,230.27,230.27,230.13,230.18,842.0,223.9668,223.9668,223.8306,223.8793,842.0
2021-06-11 15:05:00,230.21,230.26,230.14,230.26,1030.0,223.9084,223.9571,223.8404,223.9571,1030.0
2021-06-11 15:10:00,230.32,230.54,230.32,230.52,1900.0,224.0154,224.2294,224.0154,224.21,1900.0
2021-06-11 15:15:00,230.57,230.67,230.5,230.65,2656.0,224.2586,224.3558,224.1905,224.3364,2656.0
2021-06-11 15:20:00,230.62,230.75,230.45,230.45,2201.0,224.3072,224.4337,224.1419,224.1419,2201.0
2021-06-11 15:25:00,230.48,230.59,230.41,230.59,3000.0,224.171,224.278,224.103,224.278,3000.0
2021-06-11 15:30:00,230.61,230.63,230.48,230.61,2300.0,224.2975,224.3169,224.171,224.2975,2300.0
2021-06-11 15:35:00,230.62,230.74,230.55,230.7,2932.0,224.3072,224.4239,224.2391,224.385,2932.0
2021-06-11 15:40:00,230.75,230.78,230.61,230.74,3604.0,224.4337,224.4628,224.2975,224.4239,3604.0
2021-06-11 15:45:00,230.76,230.77,230.45,230.54,4100.0,224.4434,224.4531,224.1419,224.2294,4100.0
2021-06-11 15:50:00,230.53,230.65,230.49,230.53,5755.0,224.2197,224.3364,224.1808,224.2197,5755.0
2021-06-11 15:55:00,230.58,231.06,230.49,230.95,19996.0,224.2683,224.7352,224.1808,224.6282,19996.0
2021-06-14 09:30:00,229.95,231.53,229.95,230.16,3418.0,223.6556,225.1923,223.6556,223.8598,3418.0
2021-06-14 09:35:00,229.49,229.67,229.39,229.51,800.0,223.2081,223.3832,223.1109,223.2276,800.0
2021-06-14 09:40:00,229.68,230.0,229.45,229.45,956.0,223.3929,223.7042,223.1692,223.1692,956.0
2021-06-14 09:45:00,229.45,230.05,229.45,230.05,1733.0,223.1692,223.7528,223.1692,223.7528,1733.0
2021-06-14 09:50:00,229.94,230.09,229.7,229.7,2052.0,223.6458,223.7917,223.4124,223.4124,2052.0
2021-06-14 09:55:00,229.8,229.9,229.34,229.4,1322.0,223.5097,223.6069,223.0623,223.1206,1322.0
2021-06-14 10:00:00,229.41,229.56,229.22,229.32,3633.0,223.1303,223.2762,222.9455,223.0428,3633.0
2021-06-14 10:05:00,229.34,229.42,229.21,229.29,1183.0,223.0623,223.1401,222.9358,223.0136,1183.0
2021-06-14 10:10:00,229.19,229.22,228.73,229.0,6821.0,222.9164,222.9455,222.469,222.7316,6821.0
2021-06-14 10:15:00,228.89,228.99,228.68,228.82,2000.0,222.6246,222.7218,222.4203,222.5565,2000.0
2021-06-14 10:20:00,228.86,228.98,228.58,228.58,2100.0,222.5954,222.7121,222.3231,222.3231,2100.0
2021-06-14 10:25:00,228.57,228.98,228.57,228.88,13941.0,222.3133,222.7121,222.3133,222.6148,13941.0
2021-06-14 10:30:00,228.83,229.0,228.7,228.7,1301.0,222.5662,222.7316,222.4398,222.4398,1301.0
2021-06-14 10:35:00,228.78,228.84,228.62,228.75,2151.0,222.5176,222.5759,222.362,222.4884,2151.0
2021-06-14 10:40:00,228.87,228.9,228.49,228.49,1820.0,222.6051,222.6343,222.2355,222.2355,1820.0
2021-06-14 10:45:00,228.38,228.58,228.35,228.44,1270.0,222.1285,222.3231,222.0994,222.1869,1270.0
2021-06-14 10:50:00,228.48,228.6,228.47,228.5,1328.0,222.2258,222.3425,222.2161,222.2452,1328.0
2021-06-14 10:55:00,228.52,228.58,228.52,228.55,300.0,222.2647,222.3231,222.2647,222.2939,300.0
2021-06-14 11:00:00,228.46,228.56,228.34,228.4,3000.0,222.2063,222.3036,222.0896,222.148,3000.0
2021-06-14 11:05:00,228.35,228.48,227.88,228.03,23402.0,222.0994,222.2258,221.6422,221.7881,23402.0
2021-06-14 11:10:00,228.13,228.42,227.95,228.1,6889.0,221.8854,222.1674,221.7103,221.8562,6889.0
2021-06-14 11:15:00,228.09,228.17,227.97,227.97,11914.0,221.8465,221.9243,221.7298,221.7298,11914.0
2021-06-14 11:20:00,228.09,228.25,227.68,228.0,6851.0,221.8465,222.0021,221.4477,221.7589,6851.0
2021-06-14 11:25:00,228.06,228.09,227.91,228.01,8348.0,221.8173,221.8465,221.6714,221.7687,8348.0
2021-06-14 11:30:00,227.96,228.1,227.96,228.05,2131.0,221.72,221.8562,221.72,221.8076,2131.0
2021-06-14 11:35:00,228.02,228.21,228.0,228.05,3236.0,221.7784,221.9632,221.7589,221.8076,3236.0
2021-06-14 11:40:00,228.06,228.1,227.97,228.1,3701.0,221.8173,221.8562,221.7298,221.8562,3701.0
2021-06-14 11:45:00,228.08,228.16,227.97,228.0,4449.0,221.8367,221.9146,221.7298,221.7589,4449.0
2021-06-14 11:50:00,228.08,228.08,227.84,227.84,2900.0,221.8367,221.8367,221.6033,221.6033,2900.0
2021-06-14 11:55:00,227.92,228.41,227.92,228.4,3613.0,221.6811,222.1577,221.6811,222.148,3613.0
2021-06-14 12:00:00,228.47,228.47,228.08,228.42,1258.0,222.2161,222.2161,221.8367,222.1674,1258.0
2021-06-14 12:05:00,228.15,228.27,228.15,228.27,601.0,221.9048,222.0215,221.9048,222.0215,601.0
2021-06-14 12:10:00,228.33,228.5,228.33,228.36,1505.0,222.0799,222.2452,222.0799,222.1091,1505.0
2021-06-14 12:15:00,228.34,228.43,228.16,228.27,1952.0,222.0896,222.1772,221.9146,222.0215,1952.0
2021-06-14 12:20:00,228.35,228.43,228.35,228.38,371.0,222.0994,222.1772,222.0994,222.1285,371.0
2021-06-14 12:25:00,228.37,228.38,228.28,228.29,953.0,222.1188,222.1285,222.0313,222.041,953.0
2021-06-14 12:30:00,228.25,228.37,228.2,228.37,1340.0,222.0021,222.1188,221.9535,222.1188,1340.0
2021-06-14 12:35:00,228.24,228.24,228.08,228.09,2022.0,221.9924,221.9924,221.8367,221.8465,2022.0
2021-06-14 12:40:00,228.12,228.28,228.12,228.2,5210.0,221.8756,222.0313,221.8756,221.9535,5210.0
2021-06-14 12:45:00,228.17,228.18,228.11,228.18,1630.0,221.9243,221.934,221.8659,221.934,1630.0
2021-06-14 12:50:00,228.22,228.22,228.04,228.05,2399.0,221.9729,221.9729,221.7978,221.8076,2399.0
2021-06-14 12:55:00,227.99,228.12,227.97,228.03,900.0,221.7492,221.8756,221.7298,221.7881,900.0
2021-06-14 13:00:00,228.03,228.33,228.03,228.29,1679.0,221.7881,222.0799,221.7881,222.041,1679.0
2021-06-14 13:05:00,228.29,228.29,227.99,228.06,3914.0,222.041,222.041,221.7492,221.8173,3914.0
2021-06-14 13:10:00,228.0,228.07,227.91,228.03,720.0,221.7589,221.827,221.6714,221.7881,720.0
2021-06-14 13:15:00,228.02,228.11,227.94,228.08,1303.0,221.7784,221.8659,221.7006,221.8367,1303.0
2021-06-14 13:20:00,228.1,228.19,228.02,228.03,1816.0,221.8562,221.9437,221.7784,221.7881,1816.0
2021-06-14 13:25:00,228.02,228.1,228.0,228.1,2006.0,221.7784,221.8562,221.7589,221.8562,2006.0
2021-06-14 13:30:00,228.23,228.32,228.18,228.19,1800.0,221.9826,222.0702,221.934,221.9437,1800.0
2021-06-14 13:35:00,228.4,228.41,228.21,228.21,1500.0,222.148,222.1577,221.9632,221.9632,1500.0
2021-06-14 13:40:00,228.18,228.28,228.13,228.18,1851.0,221.934,222.0313,221.8854,221.934,1851.0
2021-06-14 13:45:00,228.17,228.29,228.06,228.19,4599.0,221.9243,222.041,221.8173,221.9437,4599.0
2021-06-14 13:50:00,228.35,228.71,228.35,228.61,3239.0,222.0994,222.4495,222.0994,222.3522,3239.0
2021-06-14 13:55:00,228.52,228.52,228.22,228.44,2020.0,222.2647,222.2647,221.9729,222.1869,2020.0
2021-06-14 14:00:00,228.43,228.51,228.33,228.4,1506.0,222.1772,222.255,222.0799,222.148,1506.0
2021-06-14 14:05:00,228.32,228.36,228.23,228.34,2549.0,222.0702,222.1091,221.9826,222.0896,2549.0
2021-06-14 14:10:00,228.4,228.4,228.16,228.32,1610.0,222.148,222.148,221.9146,222.0702,1610.0
2021-06-14 14:15:00,228.51,228.51,228.02,228.16,8640.0,222.255,222.255,221.7784,221.9146,8640.0
2021-06-14 14:20:00,228.2,228.25,228.2,228.21,806.0,221.9535,222.0021,221.9535,221.9632,806.0
2021-06-14 14:25:00,228.28,228.39,228.09,228.34,3936.0,222.0313,222.1383,221.8465,222.0896,3936.0
2021-06-14 14:30:00,228.27,228.4,228.25,228.27,2680.0,222.0215,222.148,222.0021,222.0215,2680.0
2021-06-14 14:35:00,228.3,228.37,228.07,228.28,8743.0,222.0507,222.1188,221.827,222.0313,8743.0
2021-06-14 14:40:00,228.28,228.38,228.25,228.3,1504.0,222.0313,222.1285,222.0021,222.0507,1504.0
2021-06-14 14:45:00,228.23,228.28,228.16,228.17,3699.0,221.9826,222.0313,221.9146,221.9243,3699.0
2021-06-14 14:50:00,228.2,228.24,228.02,228.2,9208.0,221.9535,221.9924,221.7784,221.9535,9208.0
2021-06-14 14:55:00,228.2,228.22,228.02,228.12,10280.0,221.9535,221.9729,221.7784,221.8756,10280.0
2021-06-14 15:00:00,228.14,228.31,227.98,228.18,15838.0,221.8951,222.0604,221.7395,221.934,15838.0
2021-06-14 15:05:00,228.18,228.3,228.11,228.2,11455.0,221.934,222.0507,221.8659,221.9535,11455.0
2021-06-14 15:10:00,228.18,228.34,228.18,228.2,6849.0,221.934,222.0896,221.934,221.9535,6849.0
2021-06-14 15:15:00,228.2,228.27,228.03,228.15,25519.0,221.9535,222.0215,221.7881,221.9048,25519.0
2021-06-14 15:20:00,228.17,228.28,228.06,228.14,8533.0,221.9243,222.0313,221.8173,221.8951,8533.0
2021-06-14 15:25:00,228.24,228.34,228.13,228.21,8791.0,221.9924,222.0896,221.8854,221.9632,8791.0
2021-06-14 15:30:00,228.18,228.26,228.05,228.19,16735.0,221.934,222.0118,221.8076,221.9437,16735.0
2021-06-14 15:35:00,228.19,228.29,228.17,228.23,7454.0,221.9437,222.041,221.9243,221.9826,7454.0
2021-06-14 15:40:00,228.28,228.33,228.2,228.3,15438.0,222.0313,222.0799,221.9535,222.0507,15438.0
2021-06-14 15:45:00,228.25,228.3,228.17,228.25,14831.0,222.0021,222.0507,221.9243,222.0021,14831.0
2021-06-14 15:50:00,228.24,228.37,228.1,228.35,24282.0,221.9924,222.1188,221.8562,222.0994,24282.0
2021-06-14 15:55:00,228.35,229.04,228.19,228.85,82366.0,222.0994,222.7705,221.9437,222.5857,82366.0
2021-06-15 09:30:00,229.37,229.37,229.37,229.37,3203.0,223.0914,223.0914,223.0914,223.0914,3203.0
2021-06-15 09:35:00,229.36,229.36,228.56,228.56,949.0,223.0817,223.0817,222.3036,222.3036,949.0
2021-06-15 09:40:00,228.34,228.51,227.88,227.88,4270.0,222.0896,222.255,221.6422,221.6422,4270.0
2021-06-15 09:45:00,227.96,228.07,227.83,227.98,1000.0,221.72,221.827,221.5936,221.7395,1000.0
2021-06-15 09:50:00,228.01,228.07,227.86,227.86,500.0,221.7687,221.827,221.6228,221.6228,500.0
2021-06-15 09:55:00,227.86,227.86,227.57,227.58,3064.0,221.6228,221.6228,221.3407,221.3504,3064.0
2021-06-15 10:00:00,227.7,228.56,227.7,227.79,2791.0,221.4671,222.3036,221.4671,221.5547,2791.0
2021-06-15 10:05:00,227.59,227.66,227.47,227.66,900.0,221.3602,221.4282,221.2434,221.4282,900.0
2021-06-15 10:10:00,227.81,227.85,227.66,227.81,1502.0,221.5741,221.613,221.4282,221.5741,1502.0
2021-06-15 10:15:00,227.89,228.53,227.89,228.53,700.0,221.6519,222.2744,221.6519,222.2744,700.0
2021-06-15 10:20:00,228.9,228.93,228.9,228.92,300.0,222.6343,222.6635,222.6343,222.6537,300.0
2021-06-15 10:25:00,228.95,228.95,228.84,228.9,716.0,222.6829,222.6829,222.5759,222.6343,716.0
2021-06-15 10:30:00,229.08,229.39,229.07,229.35,3240.0,222.8094,223.1109,222.7996,223.072,3240.0
2021-06-15 10:35:00,229.49,229.76,229.49,229.57,1413.0,223.2081,223.4708,223.2081,223.286,1413.0
2021-06-15 10:40:00,229.51,229.78,229.49,229.78,1150.0,223.2276,223.4902,223.2081,223.4902,1150.0
2021-06-15 10:45:00,229.68,229.84,229.67,229.82,761.0,223.3929,223.5486,223.3832,223.5291,761.0
2021-06-15 10:50:00,229.9,230.38,229.9,230.01,4054.0,223.6069,224.0738,223.6069,223.7139,4054.0
2021-06-15 10:55:00,229.96,229.96,229.95,229.96,200.0,223.6653,223.6653,223.6556,223.6653,200.0
2021-06-15 11:00:00,230.1,230.14,229.99,230.07,600.0,223.8014,223.8404,223.6945,223.7723,600.0
2021-06-15 11:05:00,229.91,229.98,229.9,229.98,400.0,223.6167,223.6847,223.6069,223.6847,400.0
2021-06-15 11:10:00,229.92,230.31,229.92,230.23,1920.0,223.6264,224.0057,223.6264,223.9279,1920.0
2021-06-15 11:15:00,230.1,230.1,230.1,230.1,100.0,223.8014,223.8014,223.8014,223.8014,100.0
2021-06-15 11:20:00,230.33,230.68,230.33,230.57,1300.0,224.0252,224.3656,224.0252,224.2586,1300.0
2021-06-15 11:25:00,230.62,230.62,230.46,230.55,1131.0,224.3072,224.3072,224.1516,224.2391,1131.0
2021-06-15 11:30:00,230.49,230.58,230.35,230.35,1480.0,224.1808,224.2683,224.0446,224.0446,1480.0
2021-06-15 11:35:00,230.44,230.58,230.44,230.57,1000.0,224.1321,224.2683,224.1321,224.2586,1000.0
2021-06-15 11:40:00,230.43,230.8,230.36,230.8,1400.0,224.1224,224.4823,224.0543,224.4823,1400.0
2021-06-15 11:45:00,230.75,230.96,230.73,230.82,1100.0,224.4337,224.6379,224.4142,224.5017,1100.0
2021-06-15 11:50:00,230.7,230.74,230.6,230.6,1208.0,224.385,224.4239,224.2878,224.2878,1208.0
2021-06-15 11:55:00,230.6,230.75,230.56,230.7,2107.0,224.2878,224.4337,224.2489,224.385,2107.0
2021-06-15 12:00:00,230.82,230.93,230.67,230.82,2030.0,224.5017,224.6087,224.3558,224.5017,2030.0
2021-06-15 12:05:00,230.93,231.17,230.92,231.17,700.0,224.6087,224.8422,224.599,224.8422,700.0
2021-06-15 12:10:00,231.25,231.29,231.17,231.21,1011.0,224.92,224.9589,224.8422,224.8811,1011.0
2021-06-15 12:15:00,231.33,231.39,231.25,231.3,2901.0,224.9978,225.0561,224.92,224.9686,2901.0
2021-06-15 12:20:00,231.36,231.45,231.36,231.45,200.0,225.027,225.1145,225.027,225.1145,200.0
2021-06-15 12:25:00,231.44,231.76,231.34,231.68,2623.0,225.1048,225.416,225.0075,225.3382,2623.0
2021-06-15 12:30:00,231.59,231.66,231.48,231.58,1333.0,225.2507,225.3187,225.1437,225.2409,1333.0
2021-06-15 12:35:00,231.7,231.7,231.5,231.5,2140.0,225.3577,225.3577,225.1631,225.1631,2140.0
2021-06-15 12:40:00,231.56,231.69,231.49,231.69,1103.0,225.2215,225.3479,225.1534,225.3479,1103.0
2021-06-15 12:45:00,231.59,231.63,231.5,231.52,1000.0,225.2507,225.2896,225.1631,225.1826,1000.0
2021-06-15 12:50:00,231.46,231.51,231.26,231.31,1702.0,225.1242,225.1729,224.9297,224.9783,1702.0
2021-06-15 12:55:00,231.33,231.41,231.22,231.41,1000.0,224.9978,225.0756,224.8908,225.0756,1000.0
2021-06-15 13:00:00,231.43,231.43,231.14,231.24,1087.0,225.095,225.095,224.813,224.9102,1087.0
2021-06-15 13:05:00,231.31,231.52,231.26,231.27,802.0,224.9783,225.1826,224.9297,224.9394,802.0
2021-06-15 13:10:00,231.06,231.18,231.02,231.18,503.0,224.7352,224.8519,224.6963,224.8519,503.0
2021-06-15 13:15:00,231.15,231.23,231.15,231.23,300.0,224.8227,224.9005,224.8227,224.9005,300.0
2021-06-15 13:20:00,231.24,231.25,231.02,231.05,1406.0,224.9102,224.92,224.6963,224.7254,1406.0
2021-06-15 13:25:00,231.03,231.19,231.02,231.06,801.0,224.706,224.8616,224.6963,224.7352,801.0
2021-06-15 13:30:00,231.07,231.13,231.07,231.13,200.0,224.7449,224.8033,224.7449,224.8033,200.0
2021-06-15 13:35:00,231.17,231.18,231.04,231.11,451.0,224.8422,224.8519,224.7157,224.7838,451.0
2021-06-15 13:40:00,231.03,231.04,230.99,231.04,500.0,224.706,224.7157,224.6671,224.7157,500.0
2021-06-15 13:45:00,230.98,230.99,230.85,230.97,2200.0,224.6574,224.6671,224.5309,224.6476,2200.0
2021-06-15 13:50:00,231.01,231.05,230.94,230.94,1703.0,224.6865,224.7254,224.6185,224.6185,1703.0
2021-06-15 13:55:00,230.97,231.26,230.97,231.08,2828.0,224.6476,224.9297,224.6476,224.7546,2828.0
2021-06-15 14:00:00,231.16,231.33,231.15,231.27,900.0,224.8324,224.9978,224.8227,224.9394,900.0
2021-06-15 14:05:00,231.27,231.37,231.27,231.37,300.0,224.9394,225.0367,224.9394,225.0367,300.0
2021-06-15 14:10:00,231.33,231.6,231.33,231.47,1013.0,224.9978,225.2604,224.9978,225.1339,1013.0
2021-06-15 14:15:00,231.46,231.65,231.34,231.42,1728.0,225.1242,225.309,225.0075,225.0853,1728.0
2021-06-15 14:20:00,231.48,231.7,231.39,231.45,2849.0,225.1437,225.3577,225.0561,225.1145,2849.0
2021-06-15 14:25:00,231.45,231.59,231.45,231.59,506.0,225.1145,225.2507,225.1145,225.2507,506.0
2021-06-15 14:30:00,231.63,231.64,231.45,231.59,1343.0,225.2896,225.2993,225.1145,225.2507,1343.0
2021-06-15 14:35:00,231.71,231.83,231.53,231.74,2150.0,225.3674,225.4841,225.1923,225.3966,2150.0
2021-06-15 14:40:00,231.88,231.93,231.78,231.8,2471.0,225.5327,225.5814,225.4355,225.4549,2471.0
2021-06-15 14:45:00,231.81,231.94,231.73,231.94,1360.0,225.4646,225.5911,225.3868,225.5911,1360.0
2021-06-15 14:50:00,232.01,232.03,231.85,231.97,1000.0,225.6592,225.6786,225.5035,225.6203,1000.0
2021-06-15 14:55:00,232.04,232.12,232.03,232.11,1106.0,225.6883,225.7662,225.6786,225.7564,1106.0
2021-06-15 15:00:00,232.1,232.11,231.72,231.73,3005.0,225.7467,225.7564,225.3771,225.3868,3005.0
2021-06-15 15:05:00,231.71,232.0,231.71,232.0,1601.0,225.3674,225.6494,225.3674,225.6494,1601.0
2021-06-15 15:10:00,231.95,232.03,231.83,231.88,2466.0,225.6008,225.6786,225.4841,225.5327,2466.0
2021-06-15 15:15:00,231.93,231.93,231.76,231.8,2172.0,225.5814,225.5814,225.416,225.4549,2172.0
2021-06-15 15:20:00,231.72,231.76,231.64,231.66,1966.0,225.3771,225.416,225.2993,225.3187,1966.0
2021-06-15 15:25:00,231.63,231.75,231.4,231.48,4983.0,225.2896,225.4063,225.0659,225.1437,4983.0
2021-06-15 15:30:00,231.45,231.47,231.16,231.28,3325.0,225.1145,225.1339,224.8324,224.9491,3325.0
2021-06-15 15:35:00,231.3,231.5,231.16,231.41,3427.0,224.9686,225.1631,224.8324,225.0756,3427.0
2021-06-15 15:40:00,231.45,231.62,231.26,231.48,9287.0,225.1145,225.2798,224.9297,225.1437,9287.0
2021-06-15 15:45:00,231.5,231.73,231.45,231.72,8214.0,225.1631,225.3868,225.1145,225.3771,8214.0
2021-06-15 15:50:00,231.6,231.63,231.39,231.59,8465.0,225.2604,225.2896,225.0561,225.2507,8465.0
2021-06-15 15:55:00,231.49,231.69,231.34,231.43,27512.0,225.1534,225.3479,225.0075,225.095,27512.0
2021-06-16 09:30:00,231.63,231.97,231.29,231.44,2924.0,225.2896,225.6203,224.9589,225.1048,2924.0
2021-06-16 09:35:00,231.15,231.5,230.85,230.85,1134.0,224.8227,225.1631,224.5309,224.5309,1134.0
2021-06-16 09:40:00,231.07,231.72,231.03,231.38,1630.0,224.7449,225.3771,224.706,225.0464,1630.0
2021-06-16 09:45:00,231.17,231.17,231.0,231.0,2752.0,224.8422,224.8422,224.6768,224.6768,2752.0
2021-06-16 09:50:00,230.72,230.72,230.12,230.12,1000.0,224.4045,224.4045,223.8209,223.8209,1000.0
2021-06-16 09:55:00,229.89,229.92,229.85,229.9,1199.0,223.5972,223.6264,223.5583,223.6069,1199.0
2021-06-16 10:00:00,230.04,230.63,229.83,230.63,3494.0,223.7431,224.3169,223.5388,224.3169,3494.0
2021-06-16 10:05:00,230.62,230.87,230.48,230.69,1600.0,224.3072,224.5504,224.171,224.3753,1600.0
2021-06-16 10:10:00,230.49,230.54,230.26,230.3,1600.0,224.1808,224.2294,223.9571,223.996,1600.0
2021-06-16 10:15:00,230.47,230.91,230.43,230.63,3275.0,224.1613,224.5893,224.1224,224.3169,3275.0
2021-06-16 10:20:00,230.62,230.82,230.54,230.74,2637.0,224.3072,224.5017,224.2294,224.4239,2637.0
2021-06-16 10:25:00,230.76,231.32,230.72,231.32,900.0,224.4434,224.9881,224.4045,224.9881,900.0
2021-06-16 10:30:00,231.05,231.07,230.86,231.01,3030.0,224.7254,224.7449,224.5406,224.6865,3030.0
2021-06-16 10:35:00,231.02,231.09,230.78,231.03,6871.0,224.6963,224.7644,224.4628,224.706,6871.0
2021-06-16 10:40:00,231.09,231.18,231.05,231.06,400.0,224.7644,224.8519,224.7254,224.7352,400.0
2021-06-16 10:45:00,231.18,231.31,231.1,231.15,2308.0,224.8519,224.9783,224.7741,224.8227,2308.0
2021-06-16 10:50:00,231.16,231.16,231.12,231.16,483.0,224.8324,224.8324,224.7935,224.8324,483.0
2021-06-16 10:55:00,231.09,231.5,231.09,231.44,3639.0,224.7644,225.1631,224.7644,225.1048,3639.0
2021-06-16 11:00:00,231.5,231.62,231.39,231.53,5242.0,225.1631,225.2798,225.0561,225.1923,5242.0
2021-06-16 11:05:00,231.48,231.65,231.35,231.62,3260.0,225.1437,225.309,225.0172,225.2798,3260.0
2021-06-16 11:10:00,231.62,231.72,231.51,231.56,1800.0,225.2798,225.3771,225.1729,225.2215,1800.0
2021-06-16 11:15:00,231.64,231.77,231.64,231.67,900.0,225.2993,225.4257,225.2993,225.3285,900.0
2021-06-16 11:20:00,231.64,231.75,231.64,231.68,900.0,225.2993,225.4063,225.2993,225.3382,900.0
2021-06-16 11:25:00,231.73,231.73,231.49,231.69,2301.0,225.3868,225.3868,225.1534,225.3479,2301.0
2021-06-16 11:30:00,231.72,231.77,231.62,231.69,3262.0,225.3771,225.4257,225.2798,225.3479,3262.0
2021-06-16 11:35:00,231.66,231.74,231.54,231.54,1800.0,225.3187,225.3966,225.202,225.202,1800.0
2021-06-16 11:40:00,231.63,231.89,231.63,231.82,5240.0,225.2896,225.5425,225.2896,225.4744,5240.0
2021-06-16 11:45:00,231.79,231.81,231.7,231.72,879.0,225.4452,225.4646,225.3577,225.3771,879.0
2021-06-16 11:50:00,231.71,231.78,231.53,231.54,1400.0,225.3674,225.4355,225.1923,225.202,1400.0
2021-06-16 11:55:00,231.51,231.75,231.49,231.72,2401.0,225.1729,225.4063,225.1534,225.3771,2401.0
2021-06-16 12:00:00,231.8,231.8,231.53,231.53,1700.0,225.4549,225.4549,225.1923,225.1923,1700.0
2021-06-16 12:05:00,231.53,231.71,231.53,231.64,3821.0,225.1923,225.3674,225.1923,225.2993,3821.0
2021-06-16 12:10:00,231.83,231.83,231.74,231.74,609.0,225.4841,225.4841,225.3966,225.3966,609.0
2021-06-16 12:15:00,231.61,231.82,231.6,231.62,1120.0,225.2701,225.4744,225.2604,225.2798,1120.0
2021-06-16 12:20:00,231.55,231.72,231.49,231.6,6111.0,225.2118,225.3771,225.1534,225.2604,6111.0
2021-06-16 12:25:00,231.55,231.76,231.37,231.58,22188.0,225.2118,225.416,225.0367,225.2409,22188.0
2021-06-16 12:30:00,231.55,231.7,231.5,231.7,4480.0,225.2118,225.3577,225.1631,225.3577,4480.0
2021-06-16 12:35:00,231.56,231.59,231.14,231.22,5311.0,225.2215,225.2507,224.813,224.8908,5311.0
2021-06-16 12:40:00,231.09,231.32,231.09,231.32,915.0,224.7644,224.9881,224.7644,224.9881,915.0
2021-06-16 12:45:00,231.14,231.36,231.05,231.36,5260.0,224.813,225.027,224.7254,225.027,5260.0
2021-06-16 12:50:00,231.2,231.31,231.04,231.29,2566.0,224.8713,224.9783,224.7157,224.9589,2566.0
2021-06-16 12:55:00,231.23,231.23,231.18,231.18,200.0,224.9005,224.9005,224.8519,224.8519,200.0
2021-06-16 13:00:00,231.37,231.37,231.05,231.16,1856.0,225.0367,225.0367,224.7254,224.8324,1856.0
2021-06-16 13:05:00,231.07,231.25,230.97,231.14,3100.0,224.7449,224.92,224.6476,224.813,3100.0
2021-06-16 13:10:00,231.07,231.13,231.07,231.13,309.0,224.7449,224.8033,224.7449,224.8033,309.0
2021-06-16 13:15:00,231.25,231.25,231.14,231.23,1756.0,224.92,224.92,224.813,224.9005,1756.0
2021-06-16 13:20:00,231.19,231.33,231.19,231.25,600.0,224.8616,224.9978,224.8616,224.92,600.0
2021-06-16 13:25:00,231.1,231.16,230.85,230.97,1200.0,224.7741,224.8324,224.5309,224.6476,1200.0
2021-06-16 13:30:00,230.95,231.07,230.94,230.96,2264.0,224.6282,224.7449,224.6185,224.6379,2264.0
2021-06-16 13:35:00,230.89,231.0,230.82,230.95,2504.0,224.5698,224.6768,224.5017,224.6282,2504.0
2021-06-16 13:40:00,230.94,230.94,230.82,230.92,1700.0,224.6185,224.6185,224.5017,224.599,1700.0
2021-06-16 13:45:00,230.92,230.98,230.88,230.92,1900.0,224.599,224.6574,224.5601,224.599,1900.0
2021-06-16 13:50:00,230.91,231.27,230.84,231.27,5865.0,224.5893,224.9394,224.5212,224.9394,5865.0
2021-06-16 13:55:00,231.28,231.43,231.2,231.28,2600.0,224.9491,225.095,224.8713,224.9491,2600.0
2021-06-16 14:00:00,231.13,231.29,230.32,230.32,5500.0,224.8033,224.9589,224.0154,224.0154,5500.0
2021-06-16 14:05:00,230.4,230.97,230.4,230.74,6864.0,224.0932,224.6476,224.0932,224.4239,6864.0
2021-06-16 14:10:00,230.68,230.75,230.28,230.3,1800.0,224.3656,224.4337,223.9765,223.996,1800.0
2021-06-16 14:15:00,230.1,230.23,229.73,229.92,22862.0,223.8014,223.9279,223.4416,223.6264,22862.0
2021-06-16 14:20:00,229.95,230.32,229.83,230.18,5390.0,223.6556,224.0154,223.5388,223.8793,5390.0
2021-06-16 14:25:00,230.22,230.62,230.21,230.51,1655.0,223.9182,224.3072,223.9084,224.2002,1655.0
2021-06-16 14:30:00,230.5,230.74,230.41,230.65,2836.0,224.1905,224.4239,224.103,224.3364,2836.0
2021-06-16 14:35:00,230.65,230.7,230.32,230.58,2707.0,224.3364,224.385,224.0154,224.2683,2707.0
2021-06-16 14:40:00,230.62,230.64,230.23,230.3,3016.0,224.3072,224.3267,223.9279,223.996,3016.0
2021-06-16 14:45:00,230.24,230.56,230.24,230.41,2103.0,223.9376,224.2489,223.9376,224.103,2103.0
2021-06-16 14:50:00,230.39,230.86,230.39,230.85,1707.0,224.0835,224.5406,224.0835,224.5309,1707.0
2021-06-16 14:55:00,230.81,231.16,230.77,231.16,1504.0,224.492,224.8324,224.4531,224.8324,1504.0
2021-06-16 15:00:00,231.16,231.23,231.07,231.17,1300.0,224.8324,224.9005,224.7449,224.8422,1300.0
2021-06-16 15:05:00,231.25,231.35,231.24,231.24,500.0,224.92,225.0172,224.9102,224.9102,500.0
2021-06-16 15:10:00,231.43,231.43,231.28,231.35,1389.0,225.095,225.095,224.9491,225.0172,1389.0
2021-06-16 15:15:00,231.4,231.49,231.35,231.43,841.0,225.0659,225.1534,225.0172,225.095,841.0
2021-06-16 15:20:00,231.41,231.63,231.33,231.62,1900.0,225.0756,225.2896,224.9978,225.2798,1900.0
2021-06-16 15:25:00,231.56,231.76,231.36,231.36,1580.0,225.2215,225.416,225.027,225.027,1580.0
2021-06-16 15:30:00,231.38,231.42,231.13,231.31,3542.0,225.0464,225.0853,224.8033,224.9783,3542.0
2021-06-16 15:35:00,231.24,231.55,231.11,231.43,3052.0,224.9102,225.2118,224.7838,225.095,3052.0
2021-06-16 15:40:00,231.35,231.6,231.35,231.36,4594.0,225.0172,225.2604,225.0172,225.027,4594.0
2021-06-16 15:45:00,231.33,231.44,231.25,231.26,8088.0,224.9978,225.1048,224.92,224.9297,8088.0
2021-06-16 15:50:00,231.25,231.25,230.88,230.98,10382.0,224.92,224.92,224.5601,224.6574,10382.0
2021-06-16 15:55:00,230.92,231.41,230.86,231.07,38241.0,224.599,225.0756,224.5406,224.7449,38241.0
2021-06-17 09:30:00,230.68,230.68,229.66,230.62,4564.0,224.3656,224.3656,223.3735,224.3072,4564.0
2021-06-17 09:35:00,230.62,230.62,230.62,230.62,0.0,224.3072,224.3072,224.3072,224.3072,0.0
2021-06-17 09:40:00,231.03,231.44,231.01,231.07,982.0,224.706,225.1048,224.6865,224.7449,982.0
2021-06-17 09:45:00,231.0,231.29,231.0,231.19,414.0,224.6768,224.9589,224.6768,224.8616,414.0
2021-06-17 09:50:00,231.11,231.24,231.05,231.24,2014.0,224.7838,224.9102,224.7254,224.9102,2014.0
2021-06-17 09:55:00,231.24,231.3,230.96,230.97,783.0,224.9102,224.9686,224.6379,224.6476,783.0
2021-06-17 10:00:00,231.12,231.12,230.73,230.93,1600.0,224.7935,224.7935,224.4142,224.6087,1600.0
2021-06-17 10:05:00,230.81,230.81,230.13,230.13,2000.0,224.492,224.492,223.8306,223.8306,2000.0
2021-06-17 10:10:00,230.13,230.25,229.26,229.26,2100.0,223.8306,223.9473,222.9844,222.9844,2100.0
2021-06-17 10:15:00,229.28,229.84,229.28,229.84,2708.0,223.0039,223.5486,223.0039,223.5486,2708.0
2021-06-17 10:20:00,229.82,229.94,229.46,229.47,2500.0,223.5291,223.6458,223.179,223.1887,2500.0
2021-06-17 10:25:00,229.42,229.94,229.42,229.85,1713.0,223.1401,223.6458,223.1401,223.5583,1713.0
2021-06-17 10:30:00,229.88,230.15,229.88,230.15,2300.0,223.5875,223.8501,223.5875,223.8501,2300.0
2021-06-17 10:35:00,230.19,230.89,230.12,230.5,6047.0,223.889,224.5698,223.8209,224.1905,6047.0
2021-06-17 10:40:00,230.48,230.66,230.27,230.66,1400.0,224.171,224.3461,223.9668,224.3461,1400.0
2021-06-17 10:45:00,230.82,230.91,230.68,230.89,2067.0,224.5017,224.5893,224.3656,224.5698,2067.0
2021-06-17 10:50:00,230.9,231.05,230.9,230.99,1000.0,224.5796,224.7254,224.5796,224.6671,1000.0
2021-06-17 10:55:00,230.85,231.4,230.85,231.22,3242.0,224.5309,225.0659,224.5309,224.8908,3242.0
2021-06-17 11:00:00,231.17,231.22,230.86,230.86,801.0,224.8422,224.8908,224.5406,224.5406,801.0
2021-06-17 11:05:00,230.78,230.94,230.71,230.94,406.0,224.4628,224.6185,224.3948,224.6185,406.0
2021-06-17 11:10:00,230.8,230.8,230.57,230.67,1400.0,224.4823,224.4823,224.2586,224.3558,1400.0
2021-06-17 11:15:00,230.66,230.76,230.66,230.76,300.0,224.3461,224.4434,224.3461,224.4434,300.0
2021-06-17 11:20:00,230.98,231.06,230.9,230.97,779.0,224.6574,224.7352,224.5796,224.6476,779.0
2021-06-17 11:25:00,230.95,231.12,230.66,231.04,2266.0,224.6282,224.7935,224.3461,224.7157,2266.0
2021-06-17 11:30:00,231.1,231.1,231.1,231.1,100.0,224.7741,224.7741,224.7741,224.7741,100.0
2021-06-17 11:35:00,231.33,231.73,231.33,231.71,924.0,224.9978,225.3868,224.9978,225.3674,924.0
2021-06-17 11:40:00,231.9,231.9,231.78,231.85,516.0,225.5522,225.5522,225.4355,225.5035,516.0
2021-06-17 11:45:00,231.95,231.97,231.73,231.73,1108.0,225.6008,225.6203,225.3868,225.3868,1108.0
2021-06-17 11:50:00,231.84,231.84,231.55,231.55,1000.0,225.4938,225.4938,225.2118,225.2118,1000.0
2021-06-17 11:55:00,231.23,231.28,231.02,231.02,700.0,224.9005,224.9491,224.6963,224.6963,700.0
2021-06-17 12:00:00,230.86,230.87,230.72,230.72,700.0,224.5406,224.5504,224.4045,224.4045,700.0
2021-06-17 12:05:00,230.55,230.78,230.46,230.6,1952.0,224.2391,224.4628,224.1516,224.2878,1952.0
2021-06-17 12:10:00,230.63,231.39,230.63,231.39,1100.0,224.3169,225.0561,224.3169,225.0561,1100.0
2021-06-17 12:15:00,231.16,231.38,231.07,231.07,2080.0,224.8324,225.0464,224.7449,224.7449,2080.0
2021-06-17 12:20:00,231.04,231.3,230.96,230.98,10111.0,224.7157,224.9686,224.6379,224.6574,10111.0
2021-06-17 12:25:00,231.02,231.21,231.01,231.08,1300.0,224.6963,224.8811,224.6865,224.7546,1300.0
2021-06-17 12:30:00,231.06,231.44,231.05,231.3,3529.0,224.7352,225.1048,224.7254,224.9686,3529.0
2021-06-17 12:35:00,231.22,231.36,231.2,231.3,1000.0,224.8908,225.027,224.8713,224.9686,1000.0
2021-06-17 12:40:00,231.37,231.73,231.33,231.73,900.0,225.0367,225.3868,224.9978,225.3868,900.0
2021-06-17 12:45:00,231.76,231.83,231.67,231.67,738.0,225.416,225.4841,225.3285,225.3285,738.0
2021-06-17 12:50:00,231.56,232.31,231.56,232.31,1703.0,225.2215,225.951,225.2215,225.951,1703.0
2021-06-17 12:55:00,232.08,232.45,232.08,232.45,417.0,225.7273,226.0871,225.7273,226.0871,417.0
2021-06-17 13:00:00,232.54,232.78,232.52,232.62,1262.0,226.1747,226.4081,226.1552,226.2525,1262.0
2021-06-17 13:05:00,232.62,232.95,232.61,232.79,1005.0,226.2525,226.5734,226.2427,226.4178,1005.0
2021-06-17 13:10:00,232.81,233.0,232.76,232.84,1472.0,226.4373,226.6221,226.3886,226.4664,1472.0
2021-06-17 13:15:00,232.84,232.85,232.7,232.7,501.0,226.4664,226.4762,226.3303,226.3303,501.0
2021-06-17 13:20:00,232.81,233.11,232.77,232.96,2648.0,226.4373,226.7291,226.3984,226.5832,2648.0
2021-06-17 13:25:00,232.96,232.96,232.96,232.96,0.0,226.5832,226.5832,226.5832,226.5832,0.0
2021-06-17 13:30:00,232.91,232.98,232.53,232.75,1300.0,226.5345,226.6026,226.1649,226.3789,1300.0
2021-06-17 13:35:00,233.09,233.3,233.04,233.13,3061.0,226.7096,226.9139,226.661,226.7485,3061.0
2021-06-17 13:40:00,233.15,233.23,233.1,233.11,569.0,226.768,226.8458,226.7193,226.7291,569.0
2021-06-17 13:45:00,233.2,233.21,233.02,233.1,2357.0,226.8166,226.8263,226.6415,226.7193,2357.0
2021-06-17 13:50:00,233.2,233.2,232.96,233.1,1801.0,226.8166,226.8166,226.5832,226.7193,1801.0
2021-06-17 13:55:00,232.95,233.25,232.94,233.12,11413.0,226.5734,226.8652,226.5637,226.7388,11413.0
2021-06-17 14:00:00,233.06,233.31,232.94,233.31,3291.0,226.6804,226.9236,226.5637,226.9236,3291.0
2021-06-17 14:05:00,233.29,233.29,233.1,233.1,1963.0,226.9041,226.9041,226.7193,226.7193,1963.0
2021-06-17 14:10:00,233.29,233.29,233.03,233.08,2547.0,226.9041,226.9041,226.6512,226.6999,2547.0
2021-06-17 14:15:00,233.05,233.24,233.05,233.24,2500.0,226.6707,226.8555,226.6707,226.8555,2500.0
2021-06-17 14:20:00,233.22,233.22,232.93,233.04,2201.0,226.836,226.836,226.554,226.661,2201.0
2021-06-17 14:25:00,232.97,233.21,232.83,233.17,1901.0,226.5929,226.8263,226.4567,226.7874,1901.0
2021-06-17 14:30:00,233.2,233.25,233.12,233.2,1406.0,226.8166,226.8652,226.7388,226.8166,1406.0
2021-06-17 14:35:00,233.07,233.12,233.07,233.09,451.0,226.6902,226.7388,226.6902,226.7096,451.0
2021-06-17 14:40:00,233.08,233.3,233.06,233.26,1705.0,226.6999,226.9139,226.6804,226.875,1705.0
2021-06-17 14:45:00,233.18,233.22,232.93,232.94,1200.0,226.7971,226.836,226.554,226.5637,1200.0
2021-06-17 14:50:00,232.92,233.07,232.92,233.05,1426.0,226.5443,226.6902,226.5443,226.6707,1426.0
2021-06-17 14:55:00,233.02,233.32,233.02,233.32,600.0,226.6415,226.9333,226.6415,226.9333,600.0
2021-06-17 15:00:00,233.3,233.73,233.29,233.72,3074.0,226.9139,227.3321,226.9041,227.3224,3074.0
2021-06-17 15:05:00,233.61,233.61,233.6,233.6,901.0,227.2154,227.2154,227.2056,227.2056,901.0
2021-06-17 15:10:00,233.62,234.01,233.62,234.01,1038.0,227.2251,227.6044,227.2251,227.6044,1038.0
2021-06-17 15:15:00,234.06,234.15,233.94,233.97,1602.0,227.6531,227.7406,227.5363,227.5655,1602.0
2021-06-17 15:20:00,234.04,234.08,233.95,234.01,2044.0,227.6336,227.6725,227.5461,227.6044,2044.0
2021-06-17 15:25:00,234.03,234.13,233.99,234.01,1623.0,227.6239,227.7211,227.585,227.6044,1623.0
2021-06-17 15:30:00,234.04,234.22,234.01,234.19,3936.0,227.6336,227.8087,227.6044,227.7795,3936.0
2021-06-17 15:35:00,234.16,234.33,234.15,234.26,2721.0,227.7503,227.9157,227.7406,227.8476,2721.0
2021-06-17 15:40:00,234.24,234.52,234.09,234.19,7332.0,227.8281,228.1005,227.6822,227.7795,7332.0
2021-06-17 15:45:00,234.13,234.46,234.01,234.41,13626.0,227.7211,228.0421,227.6044,227.9935,13626.0
2021-06-17 15:50:00,234.4,234.71,234.19,234.58,18508.0,227.9837,228.2853,227.7795,228.1588,18508.0
2021-06-17 15:55:00,234.58,234.88,234.11,234.25,39462.0,228.1588,228.4506,227.7017,227.8379,39462.0
2021-06-18 09:30:00,233.32,233.32,233.09,233.11,65933.0,226.9333,226.9333,226.7096,226.7291,65933.0
2021-06-18 09:35:00,233.05,233.52,232.95,233.22,7112.0,226.6707,227.1278,226.5734,226.836,7112.0
2021-06-18 09:40:00,233.13,233.97,233.13,233.85,1300.0,226.7485,227.5655,226.7485,227.4488,1300.0
2021-06-18 09:45:00,233.64,233.67,233.28,233.66,1622.0,227.2445,227.2737,226.8944,227.264,1622.0
2021-06-18 09:50:00,233.66,233.79,233.07,233.35,5507.0,227.264,227.3904,226.6902,226.9625,5507.0
2021-06-18 09:55:00,233.2,233.63,233.2,233.41,1300.0,226.8166,227.2348,226.8166,227.0208,1300.0
2021-06-18 10:00:00,233.81,233.81,232.96,232.97,900.0,227.4099,227.4099,226.5832,226.5929,900.0
2021-06-18 10:05:00,233.04,233.31,233.04,233.31,849.0,226.661,226.9236,226.661,226.9236,849.0
2021-06-18 10:10:00,233.4,233.58,233.4,233.53,1013.0,227.0111,227.1862,227.0111,227.1376,1013.0
2021-06-18 10:15:00,233.5,233.56,233.26,233.27,1242.0,227.1084,227.1667,226.875,226.8847,1242.0
2021-06-18 10:20:00,233.24,233.59,233.19,233.49,2022.0,226.8555,227.1959,226.8069,227.0987,2022.0
2021-06-18 10:25:00,233.32,233.43,233.09,233.43,1656.0,226.9333,227.0403,226.7096,227.0403,1656.0
2021-06-18 10:30:00,233.18,233.4,233.18,233.37,900.0,226.7971,227.0111,226.7971,226.9819,900.0
2021-06-18 10:35:00,233.41,233.78,233.31,233.78,3897.0,227.0208,227.3807,226.9236,227.3807,3897.0
2021-06-18 10:40:00,233.83,233.83,233.5,233.5,945.0,227.4293,227.4293,227.1084,227.1084,945.0
2021-06-18 10:45:00,233.33,233.33,232.84,232.84,902.0,226.943,226.943,226.4664,226.4664,902.0
2021-06-18 10:50:00,232.87,232.87,232.5,232.56,805.0,226.4956,226.4956,226.1358,226.1941,805.0
2021-06-18 10:55:00,232.4,232.51,232.37,232.43,1204.0,226.0385,226.1455,226.0093,226.0677,1204.0
2021-06-18 11:00:00,232.14,232.38,232.03,232.18,2915.0,225.7856,226.019,225.6786,225.8245,2915.0
2021-06-18 11:05:00,232.1,232.1,231.62,231.62,1100.0,225.7467,225.7467,225.2798,225.2798,1100.0
2021-06-18 11:10:00,231.55,232.11,231.55,232.05,3356.0,225.2118,225.7564,225.2118,225.6981,3356.0
2021-06-18 11:15:00,232.07,232.18,231.92,232.01,1973.0,225.7175,225.8245,225.5716,225.6592,1973.0
2021-06-18 11:20:00,231.97,232.05,231.92,231.92,1057.0,225.6203,225.6981,225.5716,225.5716,1057.0
2021-06-18 11:25:00,231.65,231.95,231.64,231.93,1681.0,225.309,225.6008,225.2993,225.5814,1681.0
2021-06-18 11:30:00,231.88,232.35,231.88,232.32,1924.0,225.5327,225.9899,225.5327,225.9607,1924.0
2021-06-18 11:35:00,232.38,232.76,232.38,232.68,1736.0,226.019,226.3886,226.019,226.3108,1736.0
2021-06-18 11:40:00,232.75,232.84,232.73,232.84,600.0,226.3789,226.4664,226.3595,226.4664,600.0
2021-06-18 11:45:00,232.99,233.32,232.9,233.13,2202.0,226.6123,226.9333,226.5248,226.7485,2202.0
2021-06-18 11:50:00,233.11,233.21,232.89,232.96,910.0,226.7291,226.8263,226.5151,226.5832,910.0
2021-06-18 11:55:00,232.88,233.17,232.76,233.17,2648.0,226.5054,226.7874,226.3886,226.7874,2648.0
2021-06-18 12:00:00,233.03,233.04,232.88,232.95,806.0,226.6512,226.661,226.5054,226.5734,806.0
2021-06-18 12:05:00,233.09,233.33,233.09,233.33,797.0,226.7096,226.943,226.7096,226.943,797.0
2021-06-18 12:10:00,233.34,233.42,233.3,233.42,750.0,226.9528,227.0306,226.9139,227.0306,750.0
2021-06-18 12:15:00,233.65,233.66,233.42,233.46,1147.0,227.2543,227.264,227.0306,227.0695,1147.0
2021-06-18 12:20:00,233.48,233.59,233.33,233.33,1210.0,227.0889,227.1959,226.943,226.943,1210.0
2021-06-18 12:25:00,233.19,233.44,233.19,233.41,1514.0,226.8069,227.05,226.8069,227.0208,1514.0
2021-06-18 12:30:00,233.49,233.61,233.48,233.54,1320.0,227.0987,227.2154,227.0889,227.1473,1320.0
2021-06-18 12:35:00,233.48,233.65,233.48,233.52,750.0,227.0889,227.2543,227.0889,227.1278,750.0
2021-06-18 12:40:00,233.43,233.51,233.4,233.48,1797.0,227.0403,227.1181,227.0111,227.0889,1797.0
2021-06-18 12:45:00,233.36,233.37,233.12,233.12,1385.0,226.9722,226.9819,226.7388,226.7388,1385.0
2021-06-18 12:50:00,233.02,233.28,233.02,233.26,1250.0,226.6415,226.8944,226.6415,226.875,1250.0
2021-06-18 12:55:00,233.19,233.44,233.18,233.31,2854.0,226.8069,227.05,226.7971,226.9236,2854.0
2021-06-18 13:00:00,233.35,233.35,233.35,233.35,120.0,226.9625,226.9625,226.9625,226.9625,120.0
2021-06-18 13:05:00,233.36,233.37,233.26,233.37,500.0,226.9722,226.9819,226.875,226.9819,500.0
2021-06-18 13:10:00,233.28,233.35,233.27,233.34,342.0,226.8944,226.9625,226.8847,226.9528,342.0
2021-06-18 13:15:00,233.39,233.43,233.29,233.36,1500.0,227.0014,227.0403,226.9041,226.9722,1500.0
2021-06-18 13:20:00,233.35,233.35,233.1,233.1,1600.0,226.9625,226.9625,226.7193,226.7193,1600.0
2021-06-18 13:25:00,233.09,233.31,233.0,233.28,3947.0,226.7096,226.9236,226.6221,226.8944,3947.0
2021-06-18 13:30:00,233.2,233.34,233.2,233.22,2007.0,226.8166,226.9528,226.8166,226.836,2007.0
2021-06-18 13:35:00,233.21,233.21,232.91,232.92,1363.0,226.8263,226.8263,226.5345,226.5443,1363.0
2021-06-18 13:40:00,232.92,233.04,232.92,232.95,2300.0,226.5443,226.661,226.5443,226.5734,2300.0
2021-06-18 13:45:00,232.9,233.03,232.88,232.96,1700.0,226.5248,226.6512,226.5054,226.5832,1700.0
2021-06-18 13:50:00,232.89,233.11,232.8,233.11,4038.0,226.5151,226.7291,226.4275,226.7291,4038.0
2021-06-18 13:55:00,233.21,233.32,233.16,233.32,1112.0,226.8263,226.9333,226.7777,226.9333,1112.0
2021-06-18 14:00:00,233.32,233.37,233.1,233.3,2000.0,226.9333,226.9819,226.7193,226.9139,2000.0
2021-06-18 14:05:00,232.98,232.98,232.96,232.96,200.0,226.6026,226.6026,226.5832,226.5832,200.0
2021-06-18 14:10:00,232.95,233.39,232.95,233.36,13326.0,226.5734,227.0014,226.5734,226.9722,13326.0
2021-06-18 14:15:00,233.26,233.44,233.26,233.32,3260.0,226.875,227.05,226.875,226.9333,3260.0
2021-06-18 14:20:00,233.41,233.57,233.34,233.49,2082.0,227.0208,227.1765,226.9528,227.0987,2082.0
2021-06-18 14:25:00,233.54,233.75,233.54,233.75,912.0,227.1473,227.3515,227.1473,227.3515,912.0
2021-06-18 14:30:00,233.66,233.88,233.66,233.85,1353.0,227.264,227.478,227.264,227.4488,1353.0
2021-06-18 14:35:00,233.79,233.79,233.39,233.39,1500.0,227.3904,227.3904,227.0014,227.0014,1500.0
2021-06-18 14:40:00,233.21,233.36,233.21,233.34,1926.0,226.8263,226.9722,226.8263,226.9528,1926.0
2021-06-18 14:45:00,233.38,233.52,233.38,233.4,1186.0,226.9917,227.1278,226.9917,227.0111,1186.0
2021-06-18 14:50:00,233.46,233.46,233.15,233.28,3300.0,227.0695,227.0695,226.768,226.8944,3300.0
2021-06-18 14:55:00,233.32,233.47,233.24,233.26,4733.0,226.9333,227.0792,226.8555,226.875,4733.0
2021-06-18 15:00:00,233.26,233.51,233.26,233.38,2401.0,226.875,227.1181,226.875,226.9917,2401.0
2021-06-18 15:05:00,233.38,233.4,233.21,233.4,2172.0,226.9917,227.0111,226.8263,227.0111,2172.0
2021-06-18 15:10:00,233.39,233.64,233.34,233.64,1875.0,227.0014,227.2445,226.9528,227.2445,1875.0
2021-06-18 15:15:00,233.63,233.78,233.62,233.7,1272.0,227.2348,227.3807,227.2251,227.3029,1272.0
2021-06-18 15:20:00,233.68,233.72,233.48,233.72,1701.0,227.2835,227.3224,227.0889,227.3224,1701.0
2021-06-18 15:25:00,233.6,233.83,233.6,233.67,5711.0,227.2056,227.4293,227.2056,227.2737,5711.0
2021-06-18 15:30:00,233.7,233.73,233.3,233.3,4028.0,227.3029,227.3321,226.9139,226.9139,4028.0
2021-06-18 15:35:00,233.3,233.42,233.24,233.42,4000.0,226.9139,227.0306,226.8555,227.0306,4000.0
2021-06-18 15:40:00,233.44,233.72,233.44,233.68,4286.0,227.05,227.3224,227.05,227.2835,4286.0
2021-06-18 15:45:00,233.7,233.78,233.42,233.45,9486.0,227.3029,227.3807,227.0306,227.0597,9486.0
2021-06-18 15:50:00,233.55,234.05,233.48,233.57,19209.0,227.157,227.6433,227.0889,227.1765,19209.0
2021-06-18 15:55:00,233.36,233.36,232.7,232.8,37001.0,226.9722,226.9722,226.3303,226.4275,37001.0
2021-06-21 09:30:00,233.86,233.86,232.42,232.42,4562.0,227.4585,227.4585,226.0579,226.0579,4562.0
2021-06-21 09:35:00,232.36,233.31,232.36,233.04,2460.0,225.9996,226.9236,225.9996,226.661,2460.0
2021-06-21 09:40:00,233.07,233.2,232.81,233.18,2825.0,226.6902,226.8166,226.4373,226.7971,2825.0
2021-06-21 09:45:00,232.82,232.96,232.38,232.96,820.0,226.447,226.5832,226.019,226.5832,820.0
2021-06-21 09:50:00,233.11,233.92,233.06,233.92,1612.0,226.7291,227.5169,226.6804,227.5169,1612.0
2021-06-21 09:55:00,234.18,234.45,234.02,234.33,2402.0,227.7698,228.0324,227.6141,227.9157,2402.0
2021-06-21 10:00:00,234.28,234.52,234.18,234.52,1615.0,227.867,228.1005,227.7698,228.1005,1615.0
2021-06-21 10:05:00,234.73,235.31,234.63,235.23,6274.0,228.3047,228.8688,228.2074,228.791,6274.0
2021-06-21 10:10:00,235.28,235.3,234.87,234.9,902.0,228.8397,228.8591,228.4409,228.4701,902.0
2021-06-21 10:15:00,234.9,234.96,234.89,234.96,1100.0,228.4701,228.5284,228.4603,228.5284,1100.0
2021-06-21 10:20:00,234.79,235.7,234.79,235.7,2035.0,228.3631,229.2482,228.3631,229.2482,2035.0
2021-06-21 10:25:00,235.67,235.85,235.65,235.85,1000.0,229.219,229.3941,229.1995,229.3941,1000.0
2021-06-21 10:30:00,236.08,236.62,235.96,236.62,1889.0,229.6178,230.143,229.501,230.143,1889.0
2021-06-21 10:35:00,236.66,236.66,235.94,235.96,2900.0,230.1819,230.1819,229.4816,229.501,2900.0
2021-06-21 10:40:00,235.91,235.95,235.38,235.92,4297.0,229.4524,229.4913,228.9369,229.4621,4297.0
2021-06-21 10:45:00,236.17,236.55,236.17,236.55,1065.0,229.7053,230.0749,229.7053,230.0749,1065.0
2021-06-21 10:50:00,236.51,236.77,236.41,236.41,1684.0,230.036,230.2889,229.9387,229.9387,1684.0
2021-06-21 10:55:00,236.26,236.44,236.14,236.4,1800.0,229.7928,229.9679,229.6761,229.929,1800.0
2021-06-21 11:00:00,236.49,236.59,236.27,236.48,2772.0,230.0165,230.1138,229.8026,230.0068,2772.0
2021-06-21 11:05:00,236.57,236.99,236.54,236.54,1929.0,230.0943,230.5028,230.0652,230.0652,1929.0
2021-06-21 11:10:00,236.58,236.59,236.31,236.34,2366.0,230.1041,230.1138,229.8415,229.8706,2366.0
2021-06-21 11:15:00,236.55,237.13,236.55,236.87,2000.0,230.0749,230.639,230.0749,230.3861,2000.0
2021-06-21 11:20:00,236.82,237.13,236.61,236.96,2818.0,230.3375,230.639,230.1333,230.4737,2818.0
2021-06-21 11:25:00,236.78,236.78,236.46,236.59,1692.0,230.2986,230.2986,229.9874,230.1138,1692.0
2021-06-21 11:30:00,236.8,236.88,236.8,236.88,200.0,230.318,230.3959,230.318,230.3959,200.0
2021-06-21 11:35:00,237.06,237.06,236.74,236.81,727.0,230.5709,230.5709,230.2597,230.3278,727.0
2021-06-21 11:40:00,236.66,236.93,236.66,236.91,699.0,230.1819,230.4445,230.1819,230.425,699.0
2021-06-21 11:45:00,236.84,237.17,236.8,237.17,842.0,230.357,230.6779,230.318,230.6779,842.0
2021-06-21 11:50:00,237.14,237.27,237.14,237.27,367.0,230.6487,230.7752,230.6487,230.7752,367.0
2021-06-21 11:55:00,237.27,237.27,237.0,237.09,1807.0,230.7752,230.7752,230.5126,230.6001,1807.0
2021-06-21 12:00:00,237.1,237.39,237.1,237.12,910.0,230.6098,230.8919,230.6098,230.6293,910.0
2021-06-21 12:05:00,237.02,237.02,237.01,237.02,100.0,230.532,230.532,230.5223,230.532,100.0
2021-06-21 12:10:00,237.03,237.13,237.01,237.08,2284.0,230.5418,230.639,230.5223,230.5904,2284.0
2021-06-21 12:15:00,237.12,237.2,236.9,237.04,1398.0,230.6293,230.7071,230.4153,230.5515,1398.0
2021-06-21 12:20:00,236.95,237.0,236.95,237.0,350.0,230.4639,230.5126,230.4639,230.5126,350.0
2021-06-21 12:25:00,237.0,237.13,236.9,237.13,481.0,230.5126,230.639,230.4153,230.639,481.0
2021-06-21 12:30:00,237.14,237.27,237.1,237.27,1396.0,230.6487,230.7752,230.6098,230.7752,1396.0
2021-06-21 12:35:00,237.23,237.46,237.16,237.3,2879.0,230.7363,230.96,230.6682,230.8044,2879.0
2021-06-21 12:40:00,237.29,237.29,237.29,237.29,100.0,230.7946,230.7946,230.7946,230.7946,100.0
2021-06-21 12:45:00,237.28,237.45,237.27,237.34,3107.0,230.7849,230.9503,230.7752,230.8433,3107.0
2021-06-21 12:50:00,237.34,237.53,237.33,237.53,800.0,230.8433,231.0281,230.8335,231.0281,800.0
2021-06-21 12:55:00,237.38,237.77,237.37,237.77,3253.0,230.8822,231.2615,230.8724,231.2615,3253.0
2021-06-21 13:00:00,237.94,237.94,237.67,237.86,919.0,231.4268,231.4268,231.1642,231.349,919.0
2021-06-21 13:05:00,237.72,238.05,237.72,238.05,1583.0,231.2129,231.5338,231.2129,231.5338,1583.0
2021-06-21 13:10:00,237.93,238.33,237.9,238.01,3115.0,231.4171,231.8062,231.3879,231.4949,3115.0
2021-06-21 13:15:00,237.9,237.9,237.58,237.79,2300.0,231.3879,231.3879,231.0767,231.281,2300.0
2021-06-21 13:20:00,237.86,237.94,237.78,237.78,1780.0,231.349,231.4268,231.2712,231.2712,1780.0
2021-06-21 13:25:00,237.86,238.08,237.81,237.81,2803.0,231.349,231.563,231.3004,231.3004,2803.0
2021-06-21 13:30:00,237.89,238.0,237.83,237.88,1776.0,231.3782,231.4852,231.3199,231.3685,1776.0
2021-06-21 13:35:00,237.75,237.89,237.62,237.74,3113.0,231.242,231.3782,231.1156,231.2323,3113.0
2021-06-21 13:40:00,237.65,238.11,237.65,237.98,3027.0,231.1448,231.5922,231.1448,231.4657,3027.0
2021-06-21 13:45:00,238.11,238.26,237.99,238.14,1532.0,231.5922,231.7381,231.4755,231.6214,1532.0
2021-06-21 13:50:00,238.24,238.28,238.2,238.21,2479.0,231.7186,231.7575,231.6797,231.6895,2479.0
2021-06-21 13:55:00,238.11,238.22,237.84,237.84,1333.0,231.5922,231.6992,231.3296,231.3296,1333.0
2021-06-21 14:00:00,238.02,238.02,237.8,237.8,881.0,231.5047,231.5047,231.2907,231.2907,881.0
2021-06-21 14:05:00,237.94,237.99,237.93,237.99,400.0,231.4268,231.4755,231.4171,231.4755,400.0
2021-06-21 14:10:00,237.92,237.92,237.87,237.87,485.0,231.4074,231.4074,231.3588,231.3588,485.0
2021-06-21 14:15:00,238.0,238.0,237.76,237.9,1025.0,231.4852,231.4852,231.2518,231.3879,1025.0
2021-06-21 14:20:00,237.82,237.91,237.63,237.63,700.0,231.3101,231.3977,231.1253,231.1253,700.0
2021-06-21 14:25:00,237.69,238.03,237.68,237.8,4501.0,231.1837,231.5144,231.174,231.2907,4501.0
2021-06-21 14:30:00,237.99,237.99,237.89,237.97,600.0,231.4755,231.4755,231.3782,231.456,600.0
2021-06-21 14:35:00,237.94,238.15,237.94,238.1,2540.0,231.4268,231.6311,231.4268,231.5825,2540.0
2021-06-21 14:40:00,238.1,238.1,238.1,238.1,100.0,231.5825,231.5825,231.5825,231.5825,100.0
2021-06-21 14:45:00,238.25,238.25,237.73,237.82,2646.0,231.7284,231.7284,231.2226,231.3101,2646.0
2021-06-21 14:50:00,237.78,237.87,237.75,237.75,500.0,231.2712,231.3588,231.242,231.242,500.0
2021-06-21 14:55:00,237.88,237.99,237.84,237.99,1080.0,231.3685,231.4755,231.3296,231.4755,1080.0
2021-06-21 15:00:00,238.09,238.24,238.09,238.21,988.0,231.5727,231.7186,231.5727,231.6895,988.0
2021-06-21 15:05:00,238.35,238.49,238.18,238.34,3251.0,231.8256,231.9618,231.6603,231.8159,3251.0
2021-06-21 15:10:00,238.26,238.36,238.18,238.22,2441.0,231.7381,231.8353,231.6603,231.6992,2441.0
2021-06-21 15:15:00,238.33,238.5,238.27,238.5,2060.0,231.8062,231.9715,231.7478,231.9715,2060.0
2021-06-21 15:20:00,238.5,238.56,238.23,238.32,2557.0,231.9715,232.0299,231.7089,231.7964,2557.0
2021-06-21 15:25:00,238.35,238.45,238.31,238.43,1324.0,231.8256,231.9229,231.7867,231.9034,1324.0
2021-06-21 15:30:00,238.37,238.58,238.36,238.42,2673.0,231.8451,232.0493,231.8353,231.8937,2673.0
2021-06-21 15:35:00,238.43,238.6,238.43,238.53,2672.0,231.9034,232.0688,231.9034,232.0007,2672.0
2021-06-21 15:40:00,238.48,238.87,238.39,238.41,7205.0,231.9521,232.3314,231.8645,231.884,7205.0
2021-06-21 15:45:00,238.46,238.87,238.32,238.67,8514.0,231.9326,232.3314,231.7964,232.1369,8514.0
2021-06-21 15:50:00,238.73,239.0,238.58,238.98,15425.0,232.1952,232.4578,232.0493,232.4384,15425.0
2021-06-21 15:55:00,238.98,238.99,238.58,238.59,30965.0,232.4384,232.4481,232.0493,232.0591,30965.0
2021-06-22 09:30:00,239.0,239.0,237.24,237.61,3311.0,232.4578,232.4578,230.746,231.1059,3311.0
2021-06-22 09:35:00,238.55,238.55,238.16,238.47,1641.0,232.0201,232.0201,231.6408,231.9423,1641.0
2021-06-22 09:40:00,238.48,239.66,238.48,239.11,7634.0,231.9521,233.0998,231.9521,232.5648,7634.0
2021-06-22 09:45:00,239.05,239.15,238.14,238.14,3146.0,232.5065,232.6037,231.6214,231.6214,3146.0
2021-06-22 09:50:00,238.04,238.15,237.62,237.62,3700.0,231.5241,231.6311,231.1156,231.1156,3700.0
2021-06-22 09:55:00,237.48,237.57,236.96,237.04,2400.0,230.9794,231.067,230.4737,230.5515,2400.0
2021-06-22 10:00:00,237.06,237.06,236.53,236.95,8282.0,230.5709,230.5709,230.0554,230.4639,8282.0
2021-06-22 10:05:00,237.03,237.4,237.02,237.36,2299.0,230.5418,230.9016,230.532,230.8627,2299.0
2021-06-22 10:10:00,237.23,237.23,236.73,236.86,1900.0,230.7363,230.7363,230.25,230.3764,1900.0
2021-06-22 10:15:00,236.98,237.51,236.87,237.15,3777.0,230.4931,231.0086,230.3861,230.6585,3777.0
2021-06-22 10:20:00,237.04,237.11,236.51,236.8,12135.0,230.5515,230.6196,230.036,230.318,12135.0
2021-06-22 10:25:00,236.99,237.83,236.74,237.67,9004.0,230.5028,231.3199,230.2597,231.1642,9004.0
2021-06-22 10:30:00,237.72,237.72,237.47,237.5,1900.0,231.2129,231.2129,230.9697,230.9989,1900.0
2021-06-22 10:35:00,237.45,238.14,237.45,238.07,2800.0,230.9503,231.6214,230.9503,231.5533,2800.0
2021-06-22 10:40:00,238.05,238.17,237.92,238.08,2501.0,231.5338,231.6505,231.4074,231.563,2501.0
2021-06-22 10:45:00,237.9,237.9,237.9,237.9,101.0,231.3879,231.3879,231.3879,231.3879,101.0
2021-06-22 10:50:00,238.0,238.47,237.97,238.26,2460.0,231.4852,231.9423,231.456,231.7381,2460.0
2021-06-22 10:55:00,238.01,238.04,237.89,237.89,1764.0,231.4949,231.5241,231.3782,231.3782,1764.0
2021-06-22 11:00:00,237.76,237.76,237.6,237.6,1169.0,231.2518,231.2518,231.0962,231.0962,1169.0
2021-06-22 11:05:00,237.56,237.8,237.55,237.66,3580.0,231.0572,231.2907,231.0475,231.1545,3580.0
2021-06-22 11:10:00,237.54,237.96,237.54,237.84,4701.0,231.0378,231.4463,231.0378,231.3296,4701.0
2021-06-22 11:15:00,237.98,238.26,237.81,237.91,3003.0,231.4657,231.7381,231.3004,231.3977,3003.0
2021-06-22 11:20:00,237.91,238.03,237.87,237.96,1842.0,231.3977,231.5144,231.3588,231.4463,1842.0
2021-06-22 11:25:00,238.06,238.38,238.05,238.29,2602.0,231.5436,231.8548,231.5338,231.7673,2602.0
2021-06-22 11:30:00,238.21,238.21,238.04,238.14,2203.0,231.6895,231.6895,231.5241,231.6214,2203.0
2021-06-22 11:35:00,238.05,238.06,237.95,237.95,2839.0,231.5338,231.5436,231.4366,231.4366,2839.0
2021-06-22 11:40:00,238.0,238.0,237.7,237.7,2150.0,231.4852,231.4852,231.1934,231.1934,2150.0
2021-06-22 11:45:00,237.75,237.76,237.52,237.52,2643.0,231.242,231.2518,231.0183,231.0183,2643.0
2021-06-22 11:50:00,237.54,237.79,237.53,237.69,2200.0,231.0378,231.281,231.0281,231.1837,2200.0
2021-06-22 11:55:00,237.76,237.76,237.56,237.63,2730.0,231.2518,231.2518,231.0572,231.1253,2730.0
2021-06-22 12:00:00,237.65,238.01,237.64,238.01,2423.0,231.1448,231.4949,231.1351,231.4949,2423.0
2021-06-22 12:05:00,238.11,238.2,238.02,238.18,2016.0,231.5922,231.6797,231.5047,231.6603,2016.0
2021-06-22 12:10:00,238.19,238.24,237.98,238.07,1527.0,231.67,231.7186,231.4657,231.5533,1527.0
2021-06-22 12:15:00,237.98,238.0,237.81,237.81,2273.0,231.4657,231.4852,231.3004,231.3004,2273.0
2021-06-22 12:20:00,237.86,237.87,237.61,237.63,2629.0,231.349,231.3588,231.1059,231.1253,2629.0
2021-06-22 12:25:00,237.67,237.68,237.54,237.59,3003.0,231.1642,231.174,231.0378,231.0864,3003.0
2021-06-22 12:30:00,237.47,237.6,237.33,237.6,4097.0,230.9697,231.0962,230.8335,231.0962,4097.0
2021-06-22 12:35:00,237.59,237.72,237.51,237.71,1550.0,231.0864,231.2129,231.0086,231.2031,1550.0
2021-06-22 12:40:00,237.68,237.71,237.52,237.63,3198.0,231.174,231.2031,231.0183,231.1253,3198.0
2021-06-22 12:45:00,237.71,237.71,237.53,237.63,2831.0,231.2031,231.2031,231.0281,231.1253,2831.0
2021-06-22 12:50:00,237.48,237.66,237.48,237.66,1346.0,230.9794,231.1545,230.9794,231.1545,1346.0
2021-06-22 12:55:00,237.62,237.69,237.6,237.63,1908.0,231.1156,231.1837,231.0962,231.1253,1908.0
2021-06-22 13:00:00,237.47,237.76,237.47,237.76,2796.0,230.9697,231.2518,230.9697,231.2518,2796.0
2021-06-22 13:05:00,237.76,238.03,237.71,237.89,4193.0,231.2518,231.5144,231.2031,231.3782,4193.0
2021-06-22 13:10:00,237.84,237.84,237.77,237.77,700.0,231.3296,231.3296,231.2615,231.2615,700.0
2021-06-22 13:15:00,237.67,237.79,237.56,237.59,4639.0,231.1642,231.281,231.0572,231.0864,4639.0
2021-06-22 13:20:00,237.5,237.61,237.36,237.57,6730.0,230.9989,231.1059,230.8627,231.067,6730.0
2021-06-22 13:25:00,237.62,237.94,237.44,237.93,12822.0,231.1156,231.4268,230.9405,231.4171,12822.0
2021-06-22 13:30:00,238.02,238.21,237.89,237.89,3100.0,231.5047,231.6895,231.3782,231.3782,3100.0
2021-06-22 13:35:00,237.89,238.08,237.64,238.08,6428.0,231.3782,231.563,231.1351,231.563,6428.0
2021-06-22 13:40:00,238.0,238.21,238.0,238.14,1929.0,231.4852,231.6895,231.4852,231.6214,1929.0
2021-06-22 13:45:00,238.17,238.26,238.1,238.26,414.0,231.6505,231.7381,231.5825,231.7381,414.0
2021-06-22 13:50:00,238.28,238.29,238.0,238.01,3600.0,231.7575,231.7673,231.4852,231.4949,3600.0
2021-06-22 13:55:00,238.1,238.22,238.0,238.08,2965.0,231.5825,231.6992,231.4852,231.563,2965.0
2021-06-22 14:00:00,238.06,238.14,237.91,237.95,5095.0,231.5436,231.6214,231.3977,231.4366,5095.0
2021-06-22 14:05:00,237.92,238.46,237.8,238.1,9290.0,231.4074,231.9326,231.2907,231.5825,9290.0
2021-06-22 14:10:00,237.99,238.16,237.89,238.16,3106.0,231.4755,231.6408,231.3782,231.6408,3106.0
2021-06-22 14:15:00,238.16,238.16,237.83,237.91,2507.0,231.6408,231.6408,231.3199,231.3977,2507.0
2021-06-22 14:20:00,237.9,238.01,237.8,237.81,2916.0,231.3879,231.4949,231.2907,231.3004,2916.0
2021-06-22 14:25:00,237.76,237.85,237.64,237.73,3100.0,231.2518,231.3393,231.1351,231.2226,3100.0
2021-06-22 14:30:00,237.75,237.89,237.62,237.86,3736.0,231.242,231.3782,231.1156,231.349,3736.0
2021-06-22 14:35:00,237.93,237.97,237.78,237.9,2234.0,231.4171,231.456,231.2712,231.3879,2234.0
2021-06-22 14:40:00,237.99,238.05,237.72,237.88,7628.0,231.4755,231.5338,231.2129,231.3685,7628.0
2021-06-22 14:45:00,237.9,238.09,237.88,238.09,2876.0,231.3879,231.5727,231.3685,231.5727,2876.0
2021-06-22 14:50:00,238.0,238.29,238.0,238.29,624.0,231.4852,231.7673,231.4852,231.7673,624.0
2021-06-22 14:55:00,238.41,238.5,238.38,238.39,2003.0,231.884,231.9715,231.8548,231.8645,2003.0
2021-06-22 15:00:00,238.53,238.7,238.42,238.49,3516.0,232.0007,232.166,231.8937,231.9618,3516.0
2021-06-22 15:05:00,238.38,238.42,238.14,238.42,4711.0,231.8548,231.8937,231.6214,231.8937,4711.0
2021-06-22 15:10:00,238.5,238.6,238.29,238.4,5487.0,231.9715,232.0688,231.7673,231.8743,5487.0
2021-06-22 15:15:00,238.37,238.53,238.27,238.41,1912.0,231.8451,232.0007,231.7478,231.884,1912.0
2021-06-22 15:20:00,238.47,238.56,238.3,238.3,3661.0,231.9423,232.0299,231.777,231.777,3661.0
2021-06-22 15:25:00,238.34,239.51,238.17,239.03,34880.0,231.8159,232.9539,231.6505,232.487,34880.0
2021-06-22 15:30:00,239.06,239.09,238.73,238.96,4653.0,232.5162,232.5454,232.1952,232.4189,4653.0
2021-06-22 15:35:00,238.96,238.96,238.41,238.56,7467.0,232.4189,232.4189,231.884,232.0299,7467.0
2021-06-22 15:40:00,238.58,238.67,238.27,238.39,10326.0,232.0493,232.1369,231.7478,231.8645,10326.0
2021-06-22 15:45:00,238.39,238.45,238.1,238.1,12890.0,231.8645,231.9229,231.5825,231.5825,12890.0
2021-06-22 15:50:00,238.1,238.27,237.9,238.22,21179.0,231.5825,231.7478,231.3879,231.6992,21179.0
2021-06-22 15:55:00,238.26,238.66,238.0,238.11,43753.0,231.7381,232.1271,231.4852,231.5922,43753.0
2021-06-23 09:30:00,237.86,237.86,237.52,237.52,5674.0,231.349,231.349,231.0183,231.0183,5674.0
2021-06-23 09:35:00,237.25,237.32,236.66,236.89,12253.0,230.7557,230.8238,230.1819,230.4056,12253.0
2021-06-23 09:40:00,236.83,236.83,236.46,236.47,505.0,230.3472,230.3472,229.9874,229.9971,505.0
2021-06-23 09:45:00,236.51,236.57,235.38,235.71,6336.0,230.036,230.0943,228.9369,229.2579,6336.0
2021-06-23 09:50:00,235.79,235.79,235.07,235.07,1449.0,229.3357,229.3357,228.6354,228.6354,1449.0
2021-06-23 09:55:00,234.93,235.39,234.7,235.22,9010.0,228.4992,228.9466,228.2755,228.7813,9010.0
2021-06-23 10:00:00,235.1,235.23,234.96,235.14,10559.0,228.6646,228.791,228.5284,228.7035,10559.0
2021-06-23 10:05:00,235.38,235.88,235.3,235.51,4906.0,228.9369,229.4232,228.8591,229.0634,4906.0
2021-06-23 10:10:00,235.42,235.8,235.33,235.8,2100.0,228.9758,229.3454,228.8883,229.3454,2100.0
2021-06-23 10:15:00,235.75,236.07,235.66,235.66,5602.0,229.2968,229.608,229.2093,229.2093,5602.0
2021-06-23 10:20:00,235.77,235.77,235.53,235.58,1011.0,229.3162,229.3162,229.0828,229.1314,1011.0
2021-06-23 10:25:00,235.59,235.6,235.59,235.59,500.0,229.1412,229.1509,229.1412,229.1412,500.0
2021-06-23 10:30:00,235.5,235.89,235.34,235.63,6059.0,229.0536,229.433,228.898,229.1801,6059.0
2021-06-23 10:35:00,235.79,235.96,235.57,235.93,6226.0,229.3357,229.501,229.1217,229.4719,6226.0
2021-06-23 10:40:00,235.9,236.01,235.78,235.84,1796.0,229.4427,229.5497,229.326,229.3843,1796.0
2021-06-23 10:45:00,235.84,236.17,235.66,236.17,7714.0,229.3843,229.7053,229.2093,229.7053,7714.0
2021-06-23 10:50:00,236.17,236.35,236.13,236.29,3349.0,229.7053,229.8804,229.6664,229.822,3349.0
2021-06-23 10:55:00,236.28,236.54,236.28,236.34,1629.0,229.8123,230.0652,229.8123,229.8706,1629.0
2021-06-23 11:00:00,236.42,236.44,235.64,235.84,3425.0,229.9485,229.9679,229.1898,229.3843,3425.0
2021-06-23 11:05:00,235.84,235.85,235.23,235.24,5770.0,229.3843,229.3941,228.791,228.8008,5770.0
2021-06-23 11:10:00,235.28,235.43,235.2,235.34,2838.0,228.8397,228.9856,228.7618,228.898,2838.0
2021-06-23 11:15:00,235.55,235.76,235.5,235.54,1409.0,229.1023,229.3065,229.0536,229.0925,1409.0
2021-06-23 11:20:00,235.47,235.82,235.32,235.82,9994.0,229.0245,229.3649,228.8786,229.3649,9994.0
2021-06-23 11:25:00,235.73,235.92,235.73,235.8,1580.0,229.2773,229.4621,229.2773,229.3454,1580.0
2021-06-23 11:30:00,236.16,236.28,236.16,236.28,300.0,229.6956,229.8123,229.6956,229.8123,300.0
2021-06-23 11:35:00,236.28,236.28,235.94,235.94,3202.0,229.8123,229.8123,229.4816,229.4816,3202.0
2021-06-23 11:40:00,235.93,236.0,235.79,235.89,4105.0,229.4719,229.5399,229.3357,229.433,4105.0
2021-06-23 11:45:00,236.0,236.19,235.98,235.99,4750.0,229.5399,229.7247,229.5205,229.5302,4750.0
2021-06-23 11:50:00,235.89,235.94,235.59,235.7,3303.0,229.433,229.4816,229.1412,229.2482,3303.0
2021-06-23 11:55:00,235.7,236.02,235.57,235.89,3540.0,229.2482,229.5594,229.1217,229.433,3540.0
2021-06-23 12:00:00,235.9,236.2,235.68,236.16,3479.0,229.4427,229.7345,229.2287,229.6956,3479.0
2021-06-23 12:05:00,236.04,236.2,235.83,236.0,10247.0,229.5789,229.7345,229.3746,229.5399,10247.0
2021-06-23 12:10:00,236.04,236.3,236.03,236.21,1749.0,229.5789,229.8317,229.5691,229.7442,1749.0
2021-06-23 12:15:00,236.06,236.21,235.91,235.91,5167.0,229.5983,229.7442,229.4524,229.4524,5167.0
2021-06-23 12:20:00,235.88,235.98,235.79,235.9,2975.0,229.4232,229.5205,229.3357,229.4427,2975.0
2021-06-23 12:25:00,235.85,235.85,235.47,235.48,5388.0,229.3941,229.3941,229.0245,229.0342,5388.0
2021-06-23 12:30:00,235.5,235.54,235.37,235.5,9126.0,229.0536,229.0925,228.9272,229.0536,9126.0
2021-06-23 12:35:00,235.46,235.51,235.11,235.11,948.0,229.0147,229.0634,228.6743,228.6743,948.0
2021-06-23 12:40:00,235.05,235.22,235.03,235.14,2399.0,228.616,228.7813,228.5965,228.7035,2399.0
2021-06-23 12:45:00,235.1,235.1,234.71,234.83,7528.0,228.6646,228.6646,228.2853,228.402,7528.0
2021-06-23 12:50:00,234.76,235.15,234.72,234.81,18036.0,228.3339,228.7132,228.295,228.3825,18036.0
2021-06-23 12:55:00,234.8,234.82,234.29,234.4,19211.0,228.3728,228.3922,227.8768,227.9837,19211.0
2021-06-23 13:00:00,234.47,234.69,234.45,234.45,3948.0,228.0518,228.2658,228.0324,228.0324,3948.0
2021-06-23 13:05:00,234.57,234.69,234.39,234.47,5290.0,228.1491,228.2658,227.974,228.0518,5290.0
2021-06-23 13:10:00,234.47,234.51,234.12,234.37,2855.0,228.0518,228.0907,227.7114,227.9546,2855.0
2021-06-23 13:15:00,234.38,234.57,234.17,234.56,10110.0,227.9643,228.1491,227.76,228.1394,10110.0
2021-06-23 13:20:00,234.51,234.51,234.21,234.36,5678.0,228.0907,228.0907,227.7989,227.9448,5678.0
2021-06-23 13:25:00,234.41,234.51,234.39,234.46,3442.0,227.9935,228.0907,227.974,228.0421,3442.0
2021-06-23 13:30:00,234.51,234.51,234.42,234.45,2367.0,228.0907,228.0907,228.0032,228.0324,2367.0
2021-06-23 13:35:00,234.49,234.51,234.01,234.24,5510.0,228.0713,228.0907,227.6044,227.8281,5510.0
2021-06-23 13:40:00,234.16,234.39,233.93,234.08,16910.0,227.7503,227.974,227.5266,227.6725,16910.0
2021-06-23 13:45:00,234.18,234.24,234.09,234.15,4061.0,227.7698,227.8281,227.6822,227.7406,4061.0
2021-06-23 13:50:00,234.15,234.38,233.96,234.23,11558.0,227.7406,227.9643,227.5558,227.8184,11558.0
2021-06-23 13:55:00,234.25,234.29,234.01,234.21,9491.0,227.8379,227.8768,227.6044,227.7989,9491.0
2021-06-23 14:00:00,234.26,234.4,234.07,234.36,15868.0,227.8476,227.9837,227.6628,227.9448,15868.0
2021-06-23 14:05:00,234.39,234.48,234.19,234.31,2133.0,227.974,228.0616,227.7795,227.8962,2133.0
2021-06-23 14:10:00,234.34,234.46,234.1,234.1,5412.0,227.9254,228.0421,227.692,227.692,5412.0
2021-06-23 14:15:00,234.3,234.32,234.09,234.11,2767.0,227.8865,227.9059,227.6822,227.7017,2767.0
2021-06-23 14:20:00,234.17,234.3,234.08,234.12,3245.0,227.76,227.8865,227.6725,227.7114,3245.0
2021-06-23 14:25:00,234.12,234.28,234.07,234.23,5059.0,227.7114,227.867,227.6628,227.8184,5059.0
2021-06-23 14:30:00,234.21,234.38,234.05,234.21,9966.0,227.7989,227.9643,227.6433,227.7989,9966.0
2021-06-23 14:35:00,234.2,235.24,234.2,235.24,9494.0,227.7892,228.8008,227.7892,228.8008,9494.0
2021-06-23 14:40:00,235.22,235.28,235.0,235.08,4968.0,228.7813,228.8397,228.5673,228.6451,4968.0
2021-06-23 14:45:00,235.0,235.33,235.0,235.33,1284.0,228.5673,228.8883,228.5673,228.8883,1284.0
2021-06-23 14:50:00,235.42,235.5,235.42,235.5,500.0,228.9758,229.0536,228.9758,229.0536,500.0
2021-06-23 14:55:00,235.5,235.83,235.44,235.75,4577.0,229.0536,229.3746,228.9953,229.2968,4577.0
2021-06-23 15:00:00,235.76,235.76,235.56,235.56,1884.0,229.3065,229.3065,229.112,229.112,1884.0
2021-06-23 15:05:00,235.53,235.53,235.31,235.31,1000.0,229.0828,229.0828,228.8688,228.8688,1000.0
2021-06-23 15:10:00,235.32,235.62,235.21,235.62,2214.0,228.8786,229.1704,228.7716,229.1704,2214.0
2021-06-23 15:15:00,235.62,235.74,235.62,235.74,1474.0,229.1704,229.2871,229.1704,229.2871,1474.0
2021-06-23 15:20:00,235.76,235.76,235.58,235.73,2121.0,229.3065,229.3065,229.1314,229.2773,2121.0
2021-06-23 15:25:00,235.71,235.89,235.57,235.8,2766.0,229.2579,229.433,229.1217,229.3454,2766.0
2021-06-23 15:30:00,235.74,236.11,235.53,235.53,5937.0,229.2871,229.6469,229.0828,229.0828,5937.0
2021-06-23 15:35:00,235.56,235.82,235.3,235.75,8538.0,229.112,229.3649,228.8591,229.2968,8538.0
2021-06-23 15:40:00,235.83,235.9,235.57,235.59,7224.0,229.3746,229.4427,229.1217,229.1412,7224.0
2021-06-23 15:45:00,235.55,235.78,234.9,234.95,23842.0,229.1023,229.326,228.4701,228.5187,23842.0
2021-06-23 15:50:00,234.9,235.04,234.53,234.61,56291.0,228.4701,228.6062,228.1102,228.188,56291.0
2021-06-23 15:55:00,234.55,235.09,234.34,234.75,84484.0,228.1296,228.6549,227.9254,228.3242,84484.0
2021-06-24 09:30:00,236.57,236.57,235.08,235.31,5821.0,230.0943,230.0943,228.6451,228.8688,5821.0
2021-06-24 09:35:00,235.94,235.96,235.94,235.96,200.0,229.4816,229.501,229.4816,229.501,200.0
2021-06-24 09:40:00,235.93,236.96,235.92,236.54,6761.0,229.4719,230.4737,229.4621,230.0652,6761.0
2021-06-24 09:45:00,236.42,236.53,236.42,236.49,400.0,229.9485,230.0554,229.9485,230.0165,400.0
2021-06-24 09:50:00,236.69,237.41,236.64,237.3,3252.0,230.2111,230.9114,230.1624,230.8044,3252.0
2021-06-24 09:55:00,237.2,237.2,236.96,236.97,1300.0,230.7071,230.7071,230.4737,230.4834,1300.0
2021-06-24 10:00:00,237.0,237.16,236.25,237.16,4524.0,230.5126,230.6682,229.7831,230.6682,4524.0
2021-06-24 10:05:00,237.05,237.2,236.62,236.76,3178.0,230.5612,230.7071,230.143,230.2791,3178.0
2021-06-24 10:10:00,236.84,236.88,236.71,236.88,884.0,230.357,230.3959,230.2305,230.3959,884.0
2021-06-24 10:15:00,237.0,237.05,236.48,236.48,2019.0,230.5126,230.5612,230.0068,230.0068,2019.0
2021-06-24 10:20:00,236.56,236.85,236.55,236.85,600.0,230.0846,230.3667,230.0749,230.3667,600.0
2021-06-24 10:25:00,237.0,237.12,236.78,236.98,2641.0,230.5126,230.6293,230.2986,230.4931,2641.0
2021-06-24 10:30:00,237.0,237.02,236.76,236.82,4560.0,230.5126,230.532,230.2791,230.3375,4560.0
2021-06-24 10:35:00,236.97,237.0,236.79,237.0,903.0,230.4834,230.5126,230.3083,230.5126,903.0
2021-06-24 10:40:00,236.92,237.08,236.9,237.0,3170.0,230.4348,230.5904,230.4153,230.5126,3170.0
2021-06-24 10:45:00,237.0,237.05,236.95,236.97,3867.0,230.5126,230.5612,230.4639,230.4834,3867.0
2021-06-24 10:50:00,237.0,237.04,236.84,236.84,4405.0,230.5126,230.5515,230.357,230.357,4405.0
2021-06-24 10:55:00,236.76,236.79,236.7,236.7,760.0,230.2791,230.3083,230.2208,230.2208,760.0
2021-06-24 11:00:00,236.63,236.93,236.51,236.93,3031.0,230.1527,230.4445,230.036,230.4445,3031.0
2021-06-24 11:05:00,236.93,237.0,236.88,236.96,1900.0,230.4445,230.5126,230.3959,230.4737,1900.0
2021-06-24 11:10:00,236.88,237.07,236.85,237.0,2003.0,230.3959,230.5807,230.3667,230.5126,2003.0
2021-06-24 11:15:00,236.87,236.9,236.55,236.69,1510.0,230.3861,230.4153,230.0749,230.2111,1510.0
2021-06-24 11:20:00,236.67,236.67,236.28,236.29,820.0,230.1916,230.1916,229.8123,229.822,820.0
2021-06-24 11:25:00,236.24,236.67,236.11,236.67,1966.0,229.7734,230.1916,229.6469,230.1916,1966.0
2021-06-24 11:30:00,236.47,236.5,236.47,236.5,200.0,229.9971,230.0263,229.9971,230.0263,200.0
2021-06-24 11:35:00,236.41,236.51,236.3,236.3,4296.0,229.9387,230.036,229.8317,229.8317,4296.0
2021-06-24 11:40:00,236.28,236.42,236.27,236.3,1300.0,229.8123,229.9485,229.8026,229.8317,1300.0
2021-06-24 11:45:00,236.39,236.51,236.39,236.51,2457.0,229.9193,230.036,229.9193,230.036,2457.0
2021-06-24 11:50:00,236.5,236.55,236.36,236.39,1568.0,230.0263,230.0749,229.8901,229.9193,1568.0
2021-06-24 11:55:00,236.34,236.34,236.23,236.23,1954.0,229.8706,229.8706,229.7637,229.7637,1954.0
2021-06-24 12:00:00,236.19,236.52,236.19,236.26,5485.0,229.7247,230.0457,229.7247,229.7928,5485.0
2021-06-24 12:05:00,236.29,236.34,236.17,236.18,400.0,229.822,229.8706,229.7053,229.715,400.0
2021-06-24 12:10:00,236.27,236.33,236.23,236.25,1384.0,229.8026,229.8609,229.7637,229.7831,1384.0
2021-06-24 12:15:00,236.14,236.14,236.01,236.01,2087.0,229.6761,229.6761,229.5497,229.5497,2087.0
2021-06-24 12:20:00,236.01,236.05,235.96,235.96,2522.0,229.5497,229.5886,229.501,229.501,2522.0
2021-06-24 12:25:00,235.92,236.01,235.84,236.0,1461.0,229.4621,229.5497,229.3843,229.5399,1461.0
2021-06-24 12:30:00,235.97,236.06,235.88,235.92,4416.0,229.5108,229.5983,229.4232,229.4621,4416.0
2021-06-24 12:35:00,235.99,236.06,235.96,236.0,3947.0,229.5302,229.5983,229.501,229.5399,3947.0
2021-06-24 12:40:00,235.99,236.67,235.96,236.67,8517.0,229.5302,230.1916,229.501,230.1916,8517.0
2021-06-24 12:45:00,236.48,236.68,236.43,236.56,1000.0,230.0068,230.2013,229.9582,230.0846,1000.0
2021-06-24 12:50:00,236.63,236.75,236.62,236.68,604.0,230.1527,230.2694,230.143,230.2013,604.0
2021-06-24 12:55:00,236.94,236.94,236.68,236.81,400.0,230.4542,230.4542,230.2013,230.3278,400.0
2021-06-24 13:00:00,236.96,237.23,236.95,237.23,2664.0,230.4737,230.7363,230.4639,230.7363,2664.0
2021-06-24 13:05:00,237.18,237.39,237.17,237.3,1218.0,230.6876,230.8919,230.6779,230.8044,1218.0
2021-06-24 13:10:00,237.47,237.64,237.47,237.64,500.0,230.9697,231.1351,230.9697,231.1351,500.0
2021-06-24 13:15:00,237.8,237.8,237.65,237.7,3227.0,231.2907,231.2907,231.1448,231.1934,3227.0
2021-06-24 13:20:00,237.62,237.62,237.39,237.56,3520.0,231.1156,231.1156,230.8919,231.0572,3520.0
2021-06-24 13:25:00,237.58,237.69,237.58,237.69,508.0,231.0767,231.1837,231.0767,231.1837,508.0
2021-06-24 13:30:00,237.81,237.82,237.64,237.79,1302.0,231.3004,231.3101,231.1351,231.281,1302.0
2021-06-24 13:35:00,237.71,237.85,237.71,237.85,600.0,231.2031,231.3393,231.2031,231.3393,600.0
2021-06-24 13:40:00,237.9,237.9,237.83,237.88,2578.0,231.3879,231.3879,231.3199,231.3685,2578.0
2021-06-24 13:45:00,237.87,238.02,237.75,237.87,2372.0,231.3588,231.5047,231.242,231.3588,2372.0
2021-06-24 13:50:00,237.84,237.98,237.83,237.98,500.0,231.3296,231.4657,231.3199,231.4657,500.0
2021-06-24 13:55:00,238.17,238.21,237.78,237.81,8561.0,231.6505,231.6895,231.2712,231.3004,8561.0
2021-06-24 14:00:00,237.81,238.03,237.8,238.03,1404.0,231.3004,231.5144,231.2907,231.5144,1404.0
2021-06-24 14:05:00,238.19,238.34,238.1,238.28,6085.0,231.67,231.8159,231.5825,231.7575,6085.0
2021-06-24 14:10:00,238.35,238.49,238.29,238.31,1822.0,231.8256,231.9618,231.7673,231.7867,1822.0
2021-06-24 14:15:00,238.28,238.46,238.19,238.4,1708.0,231.7575,231.9326,231.67,231.8743,1708.0
2021-06-24 14:20:00,238.52,238.93,238.52,238.91,728.0,231.991,232.3897,231.991,232.3703,728.0
2021-06-24 14:25:00,238.83,239.0,238.5,238.55,2101.0,232.2925,232.4578,231.9715,232.0201,2101.0
2021-06-24 14:30:00,238.62,238.64,238.5,238.64,1417.0,232.0882,232.1077,231.9715,232.1077,1417.0
2021-06-24 14:35:00,238.61,238.77,238.61,238.74,857.0,232.0785,232.2341,232.0785,232.2049,857.0
2021-06-24 14:40:00,238.63,238.63,238.5,238.63,729.0,232.098,232.098,231.9715,232.098,729.0
2021-06-24 14:45:00,238.58,238.58,238.3,238.44,2616.0,232.0493,232.0493,231.777,231.9132,2616.0
2021-06-24 14:50:00,238.45,238.7,238.36,238.4,1953.0,231.9229,232.166,231.8353,231.8743,1953.0
2021-06-24 14:55:00,238.68,238.72,238.68,238.72,400.0,232.1466,232.1855,232.1466,232.1855,400.0
2021-06-24 15:00:00,238.71,238.71,238.55,238.62,1303.0,232.1758,232.1758,232.0201,232.0882,1303.0
2021-06-24 15:05:00,238.63,238.78,238.63,238.67,1225.0,232.098,232.2439,232.098,232.1369,1225.0
2021-06-24 15:10:00,238.6,238.67,238.39,238.62,1925.0,232.0688,232.1369,231.8645,232.0882,1925.0
2021-06-24 15:15:00,238.61,238.61,238.41,238.42,2096.0,232.0785,232.0785,231.884,231.8937,2096.0
2021-06-24 15:20:00,238.45,238.49,238.35,238.37,1275.0,231.9229,231.9618,231.8256,231.8451,1275.0
2021-06-24 15:25:00,238.63,238.74,238.45,238.74,1422.0,232.098,232.2049,231.9229,232.2049,1422.0
2021-06-24 15:30:00,238.8,238.81,238.46,238.5,3040.0,232.2633,232.273,231.9326,231.9715,3040.0
2021-06-24 15:35:00,238.54,238.73,238.48,238.55,5423.0,232.0104,232.1952,231.9521,232.0201,5423.0
2021-06-24 15:40:00,238.52,238.83,238.49,238.79,3197.0,231.991,232.2925,231.9618,232.2536,3197.0
2021-06-24 15:45:00,238.74,239.0,238.69,238.85,9692.0,232.2049,232.4578,232.1563,232.3119,9692.0
2021-06-24 15:50:00,238.82,238.98,238.73,238.96,17578.0,232.2828,232.4384,232.1952,232.4189,17578.0
2021-06-24 15:55:00,238.96,239.26,238.87,239.22,33498.0,232.4189,232.7107,232.3314,232.6718,33498.0
2021-06-25 09:30:00,239.56,239.56,239.05,239.35,5862.0,233.0025,233.0025,232.5065,232.7982,5862.0
2021-06-25 09:35:00,239.57,240.3,239.57,240.2,4750.0,233.0122,233.7222,233.0122,233.625,4750.0
2021-06-25 09:40:00,239.96,240.69,239.95,240.44,12183.0,233.3916,234.1016,233.3818,233.8584,12183.0
2021-06-25 09:45:00,240.33,240.33,240.14,240.24,1004.0,233.7514,233.7514,233.5666,233.6639,1004.0
2021-06-25 09:50:00,240.49,240.68,240.35,240.41,1501.0,233.907,234.0918,233.7709,233.8292,1501.0
2021-06-25 09:55:00,240.52,240.53,240.41,240.43,800.0,233.9362,233.9459,233.8292,233.8487,800.0
2021-06-25 10:00:00,240.44,240.81,240.44,240.81,3052.0,233.8584,234.2183,233.8584,234.2183,3052.0
2021-06-25 10:05:00,240.8,240.92,240.49,240.5,2354.0,234.2086,234.3253,233.907,233.9168,2354.0
2021-06-25 10:10:00,240.53,240.66,240.18,240.23,4227.0,233.9459,234.0724,233.6055,233.6542,4227.0
2021-06-25 10:15:00,240.24,240.47,240.17,240.47,990.0,233.6639,233.8876,233.5958,233.8876,990.0
2021-06-25 10:20:00,240.55,240.74,240.55,240.74,695.0,233.9654,234.1502,233.9654,234.1502,695.0
2021-06-25 10:25:00,240.8,240.91,240.69,240.87,740.0,234.2086,234.3155,234.1016,234.2766,740.0
2021-06-25 10:30:00,240.92,241.3,240.83,240.83,3598.0,234.3253,234.6949,234.2377,234.2377,3598.0
2021-06-25 10:35:00,241.0,241.14,240.87,241.14,1723.0,234.4031,234.5393,234.2766,234.5393,1723.0
2021-06-25 10:40:00,241.06,241.06,240.77,240.8,900.0,234.4614,234.4614,234.1794,234.2086,900.0
2021-06-25 10:45:00,240.88,241.26,240.88,241.26,1815.0,234.2864,234.656,234.2864,234.656,1815.0
2021-06-25 10:50:00,241.24,241.76,241.24,241.49,2376.0,234.6365,235.1423,234.6365,234.8797,2376.0
2021-06-25 10:55:00,241.44,241.57,241.31,241.48,1800.0,234.831,234.9575,234.7046,234.8699,1800.0
2021-06-25 11:00:00,241.63,241.63,241.47,241.55,1360.0,235.0158,235.0158,234.8602,234.938,1360.0
2021-06-25 11:05:00,241.53,241.53,241.3,241.51,1983.0,234.9186,234.9186,234.6949,234.8991,1983.0
2021-06-25 11:10:00,241.35,241.49,241.35,241.48,700.0,234.7435,234.8797,234.7435,234.8699,700.0
2021-06-25 11:15:00,241.39,241.7,241.39,241.65,2503.0,234.7824,235.0839,234.7824,235.0353,2503.0
2021-06-25 11:20:00,241.63,241.81,241.63,241.69,1810.0,235.0158,235.1909,235.0158,235.0742,1810.0
2021-06-25 11:25:00,241.69,241.9,241.61,241.81,3959.0,235.0742,235.2784,234.9964,235.1909,3959.0
2021-06-25 11:30:00,241.88,241.88,241.6,241.73,2042.0,235.259,235.259,234.9867,235.1131,2042.0
2021-06-25 11:35:00,241.78,241.9,241.68,241.69,1255.0,235.1617,235.2784,235.0645,235.0742,1255.0
2021-06-25 11:40:00,241.68,241.83,241.63,241.72,1532.0,235.0645,235.2104,235.0158,235.1034,1532.0
2021-06-25 11:45:00,241.62,241.9,241.6,241.75,900.0,235.0061,235.2784,234.9867,235.1326,900.0
2021-06-25 11:50:00,241.75,241.75,241.44,241.5,3814.0,235.1326,235.1326,234.831,234.8894,3814.0
2021-06-25 11:55:00,241.5,241.61,241.27,241.58,3016.0,234.8894,234.9964,234.6657,234.9672,3016.0
2021-06-25 12:00:00,241.6,241.7,241.59,241.7,700.0,234.9867,235.0839,234.9769,235.0839,700.0
2021-06-25 12:05:00,241.7,241.94,241.7,241.81,1000.0,235.0839,235.3174,235.0839,235.1909,1000.0
2021-06-25 12:10:00,241.81,241.83,241.74,241.81,952.0,235.1909,235.2104,235.1228,235.1909,952.0
2021-06-25 12:15:00,241.83,241.92,241.69,241.92,2348.0,235.2104,235.2979,235.0742,235.2979,2348.0
2021-06-25 12:20:00,241.94,241.94,241.78,241.94,400.0,235.3174,235.3174,235.1617,235.3174,400.0
2021-06-25 12:25:00,241.84,241.97,241.83,241.87,1682.0,235.2201,235.3465,235.2104,235.2493,1682.0
2021-06-25 12:30:00,241.9,241.95,241.83,241.92,1705.0,235.2784,235.3271,235.2104,235.2979,1705.0
2021-06-25 12:35:00,241.97,242.02,241.97,241.98,1673.0,235.3465,235.3952,235.3465,235.3563,1673.0
2021-06-25 12:40:00,242.04,242.07,241.9,242.07,712.0,235.4146,235.4438,235.2784,235.4438,712.0
2021-06-25 12:45:00,242.06,242.39,242.0,242.21,4536.0,235.4341,235.755,235.3757,235.58,4536.0
2021-06-25 12:50:00,242.31,242.5,242.27,242.36,1503.0,235.6772,235.862,235.6383,235.7259,1503.0
2021-06-25 12:55:00,242.46,242.62,242.31,242.62,1904.0,235.8231,235.9787,235.6772,235.9787,1904.0
2021-06-25 13:00:00,242.68,242.79,242.49,242.5,2059.0,236.0371,236.1441,235.8523,235.862,2059.0
2021-06-25 13:05:00,242.49,242.49,242.02,242.03,1621.0,235.8523,235.8523,235.3952,235.4049,1621.0
2021-06-25 13:10:00,242.17,242.27,242.02,242.12,2213.0,235.5411,235.6383,235.3952,235.4924,2213.0
2021-06-25 13:15:00,242.22,242.51,242.12,242.39,21586.0,235.5897,235.8717,235.4924,235.755,21586.0
2021-06-25 13:20:00,242.28,242.58,242.28,242.32,2020.0,235.648,235.9398,235.648,235.687,2020.0
2021-06-25 13:25:00,242.37,242.48,242.31,242.31,1000.0,235.7356,235.8426,235.6772,235.6772,1000.0
2021-06-25 13:30:00,242.31,242.43,242.07,242.07,2659.0,235.6772,235.7939,235.4438,235.4438,2659.0
2021-06-25 13:35:00,241.92,242.21,241.92,241.98,1465.0,235.2979,235.58,235.2979,235.3563,1465.0
2021-06-25 13:40:00,241.99,242.2,241.98,242.09,3900.0,235.366,235.5702,235.3563,235.4632,3900.0
2021-06-25 13:45:00,241.99,241.99,241.74,241.74,2571.0,235.366,235.366,235.1228,235.1228,2571.0
2021-06-25 13:50:00,241.71,241.73,241.51,241.51,1401.0,235.0936,235.1131,234.8991,234.8991,1401.0
2021-06-25 13:55:00,241.51,241.52,241.28,241.28,1808.0,234.8991,234.9088,234.6754,234.6754,1808.0
2021-06-25 14:00:00,241.19,241.48,241.05,241.44,1899.0,234.5879,234.8699,234.4517,234.831,1899.0
2021-06-25 14:05:00,241.44,241.45,240.99,240.99,2022.0,234.831,234.8408,234.3934,234.3934,2022.0
2021-06-25 14:10:00,240.98,241.03,240.72,240.91,4590.0,234.3836,234.4323,234.1307,234.3155,4590.0
2021-06-25 14:15:00,240.93,241.06,240.93,241.01,2424.0,234.335,234.4614,234.335,234.4128,2424.0
2021-06-25 14:20:00,240.95,240.97,240.58,240.59,1297.0,234.3545,234.3739,233.9946,234.0043,1297.0
2021-06-25 14:25:00,240.55,240.79,240.54,240.65,3135.0,233.9654,234.1988,233.9557,234.0627,3135.0
2021-06-25 14:30:00,240.7,240.9,240.64,240.72,2318.0,234.1113,234.3058,234.0529,234.1307,2318.0
2021-06-25 14:35:00,240.59,240.84,240.59,240.65,1410.0,234.0043,234.2475,234.0043,234.0627,1410.0
2021-06-25 14:40:00,240.55,240.82,240.46,240.72,2236.0,233.9654,234.228,233.8779,234.1307,2236.0
2021-06-25 14:45:00,240.81,240.88,240.69,240.85,3090.0,234.2183,234.2864,234.1016,234.2572,3090.0
2021-06-25 14:50:00,240.85,240.9,240.7,240.83,5874.0,234.2572,234.3058,234.1113,234.2377,5874.0
2021-06-25 14:55:00,240.86,240.88,240.75,240.77,2010.0,234.2669,234.2864,234.1599,234.1794,2010.0
2021-06-25 15:00:00,240.8,240.89,240.69,240.7,4735.0,234.2086,234.2961,234.1016,234.1113,4735.0
2021-06-25 15:05:00,240.66,240.72,240.5,240.69,1673.0,234.0724,234.1307,233.9168,234.1016,1673.0
2021-06-25 15:10:00,240.78,240.92,240.64,240.89,2634.0,234.1891,234.3253,234.0529,234.2961,2634.0
2021-06-25 15:15:00,240.88,241.05,240.68,240.78,4714.0,234.2864,234.4517,234.0918,234.1891,4714.0
2021-06-25 15:20:00,240.78,240.78,240.3,240.41,2568.0,234.1891,234.1891,233.7222,233.8292,2568.0
2021-06-25 15:25:00,240.37,240.37,240.06,240.17,4594.0,233.7903,233.7903,233.4888,233.5958,4594.0
2021-06-25 15:30:00,240.3,240.3,240.05,240.22,7867.0,233.7222,233.7222,233.4791,233.6444,7867.0
2021-06-25 15:35:00,240.22,240.54,240.15,240.53,11809.0,233.6444,233.9557,233.5763,233.9459,11809.0
2021-06-25 15:40:00,240.5,240.5,239.83,239.9,15911.0,233.9168,233.9168,233.2651,233.3332,15911.0
2021-06-25 15:45:00,239.9,240.1,239.73,239.85,37819.0,233.3332,233.5277,233.1678,233.2846,37819.0
2021-06-25 15:50:00,239.99,240.38,239.45,239.51,46807.0,233.4207,233.8001,232.8955,232.9539,46807.0
2021-06-25 15:55:00,239.51,239.69,238.83,239.25,151652.0,232.9539,233.1289,232.2925,232.701,151652.0
2021-06-28 09:30:00,239.13,239.13,238.0,238.64,13413.0,232.5843,232.5843,231.4852,232.1077,13413.0
2021-06-28 09:35:00,238.44,238.63,238.04,238.24,3822.0,231.9132,232.098,231.5241,231.7186,3822.0
2021-06-28 09:40:00,238.23,238.57,237.64,238.29,5763.0,231.7089,232.0396,231.1351,231.7673,5763.0
2021-06-28 09:45:00,238.27,238.55,237.91,238.39,1400.0,231.7478,232.0201,231.3977,231.8645,1400.0
2021-06-28 09:50:00,238.4,239.33,238.39,238.86,3879.0,231.8743,232.7788,231.8645,232.3217,3879.0
2021-06-28 09:55:00,238.75,238.81,238.51,238.52,4793.0,232.2147,232.273,231.9812,231.991,4793.0
2021-06-28 10:00:00,238.55,238.71,238.14,238.51,4725.0,232.0201,232.1758,231.6214,231.9812,4725.0
2021-06-28 10:05:00,238.43,238.43,238.2,238.22,912.0,231.9034,231.9034,231.6797,231.6992,912.0
2021-06-28 10:10:00,238.5,238.64,238.33,238.33,2632.0,231.9715,232.1077,231.8062,231.8062,2632.0
2021-06-28 10:15:00,238.25,238.83,238.24,238.82,1700.0,231.7284,232.2925,231.7186,232.2828,1700.0
2021-06-28 10:20:00,238.86,238.99,238.66,238.94,2621.0,232.3217,232.4481,232.1271,232.3995,2621.0
2021-06-28 10:25:00,239.05,239.05,238.72,238.84,4468.0,232.5065,232.5065,232.1855,232.3022,4468.0
2021-06-28 10:30:00,238.78,239.15,238.75,239.12,3354.0,232.2439,232.6037,232.2147,232.5745,3354.0
2021-06-28 10:35:00,239.12,239.2,238.72,238.92,3403.0,232.5745,232.6524,232.1855,232.38,3403.0
2021-06-28 10:40:00,238.97,239.04,238.67,238.67,3304.0,232.4287,232.4967,232.1369,232.1369,3304.0
2021-06-28 10:45:00,238.63,238.63,238.43,238.44,1804.0,232.098,232.098,231.9034,231.9132,1804.0
2021-06-28 10:50:00,238.27,238.27,238.04,238.09,2826.0,231.7478,231.7478,231.5241,231.5727,2826.0
2021-06-28 10:55:00,238.07,238.07,237.66,237.76,1550.0,231.5533,231.5533,231.1545,231.2518,1550.0
2021-06-28 11:00:00,237.7,237.91,237.61,237.91,2000.0,231.1934,231.3977,231.1059,231.3977,2000.0
2021-06-28 11:05:00,237.97,238.32,237.96,238.05,2708.0,231.456,231.7964,231.4463,231.5338,2708.0
2021-06-28 11:10:00,237.99,237.99,237.42,237.52,2666.0,231.4755,231.4755,230.9211,231.0183,2666.0
2021-06-28 11:15:00,237.58,237.74,237.4,237.63,1600.0,231.0767,231.2323,230.9016,231.1253,1600.0
2021-06-28 11:20:00,237.63,237.76,237.4,237.4,1909.0,231.1253,231.2518,230.9016,230.9016,1909.0
2021-06-28 11:25:00,237.47,237.62,237.37,237.62,1009.0,230.9697,231.1156,230.8724,231.1156,1009.0
2021-06-28 11:30:00,237.55,237.7,237.44,237.7,1803.0,231.0475,231.1934,230.9405,231.1934,1803.0
2021-06-28 11:35:00,237.73,237.93,237.72,237.73,2007.0,231.2226,231.4171,231.2129,231.2226,2007.0
2021-06-28 11:40:00,237.83,238.02,237.83,238.02,1200.0,231.3199,231.5047,231.3199,231.5047,1200.0
2021-06-28 11:45:00,238.18,238.38,238.13,238.38,2556.0,231.6603,231.8548,231.6116,231.8548,2556.0
2021-06-28 11:50:00,238.48,238.72,238.32,238.66,9060.0,231.9521,232.1855,231.7964,232.1271,9060.0
2021-06-28 11:55:00,238.6,238.69,238.17,238.17,3625.0,232.0688,232.1563,231.6505,231.6505,3625.0
2021-06-28 12:00:00,238.14,238.15,238.03,238.15,1300.0,231.6214,231.6311,231.5144,231.6311,1300.0
2021-06-28 12:05:00,238.2,238.25,238.11,238.24,600.0,231.6797,231.7284,231.5922,231.7186,600.0
2021-06-28 12:10:00,238.31,238.32,237.94,237.99,1600.0,231.7867,231.7964,231.4268,231.4755,1600.0
2021-06-28 12:15:00,238.07,238.07,237.79,237.79,1000.0,231.5533,231.5533,231.281,231.281,1000.0
2021-06-28 12:20:00,237.7,237.73,237.57,237.57,1513.0,231.1934,231.2226,231.067,231.067,1513.0
2021-06-28 12:25:00,237.55,237.57,237.17,237.17,1804.0,231.0475,231.067,230.6779,230.6779,1804.0
2021-06-28 12:30:00,237.12,237.43,237.12,237.39,1896.0,230.6293,230.9308,230.6293,230.8919,1896.0
2021-06-28 12:35:00,237.4,237.57,237.14,237.14,2217.0,230.9016,231.067,230.6487,230.6487,2217.0
2021-06-28 12:40:00,237.19,237.19,236.99,236.99,600.0,230.6974,230.6974,230.5028,230.5028,600.0
2021-06-28 12:45:00,237.07,237.21,236.81,237.21,2101.0,230.5807,230.7168,230.3278,230.7168,2101.0
2021-06-28 12:50:00,237.17,237.61,237.17,237.61,1500.0,230.6779,231.1059,230.6779,231.1059,1500.0
2021-06-28 12:55:00,237.53,237.58,237.39,237.4,3438.0,231.0281,231.0767,230.8919,230.9016,3438.0
2021-06-28 13:00:00,237.38,237.45,237.32,237.4,1203.0,230.8822,230.9503,230.8238,230.9016,1203.0
2021-06-28 13:05:00,237.42,237.42,237.2,237.2,866.0,230.9211,230.9211,230.7071,230.7071,866.0
2021-06-28 13:10:00,237.22,237.37,237.21,237.25,1600.0,230.7266,230.8724,230.7168,230.7557,1600.0
2021-06-28 13:15:00,237.28,237.68,237.26,237.68,3234.0,230.7849,231.174,230.7655,231.174,3234.0
2021-06-28 13:20:00,237.73,237.73,237.72,237.73,400.0,231.2226,231.2226,231.2129,231.2226,400.0
2021-06-28 13:25:00,237.75,237.78,237.53,237.53,1800.0,231.242,231.2712,231.0281,231.0281,1800.0
2021-06-28 13:30:00,237.61,237.61,237.38,237.6,700.0,231.1059,231.1059,230.8822,231.0962,700.0
2021-06-28 13:35:00,237.6,237.66,237.48,237.48,1203.0,231.0962,231.1545,230.9794,230.9794,1203.0
2021-06-28 13:40:00,237.56,238.03,237.5,238.03,5185.0,231.0572,231.5144,230.9989,231.5144,5185.0
2021-06-28 13:45:00,237.95,238.3,237.94,238.1,2840.0,231.4366,231.777,231.4268,231.5825,2840.0
2021-06-28 13:50:00,238.19,238.33,238.16,238.17,1895.0,231.67,231.8062,231.6408,231.6505,1895.0
2021-06-28 13:55:00,238.33,238.5,238.29,238.5,1401.0,231.8062,231.9715,231.7673,231.9715,1401.0
2021-06-28 14:00:00,238.59,238.63,238.47,238.56,1800.0,232.0591,232.098,231.9423,232.0299,1800.0
2021-06-28 14:05:00,238.51,238.51,238.4,238.46,1001.0,231.9812,231.9812,231.8743,231.9326,1001.0
2021-06-28 14:10:00,238.58,238.58,238.49,238.49,900.0,232.0493,232.0493,231.9618,231.9618,900.0
2021-06-28 14:15:00,238.46,238.73,238.46,238.68,1903.0,231.9326,232.1952,231.9326,232.1466,1903.0
2021-06-28 14:20:00,238.85,238.96,238.77,238.78,1000.0,232.3119,232.4189,232.2341,232.2439,1000.0
2021-06-28 14:25:00,238.84,239.0,238.79,238.79,802.0,232.3022,232.4578,232.2536,232.2536,802.0
2021-06-28 14:30:00,238.78,238.87,238.63,238.76,3302.0,232.2439,232.3314,232.098,232.2244,3302.0
2021-06-28 14:35:00,238.78,238.95,238.66,238.95,4643.0,232.2439,232.4092,232.1271,232.4092,4643.0
2021-06-28 14:40:00,238.84,238.84,238.53,238.54,1385.0,232.3022,232.3022,232.0007,232.0104,1385.0
2021-06-28 14:45:00,238.54,238.57,238.41,238.41,1409.0,232.0104,232.0396,231.884,231.884,1409.0
2021-06-28 14:50:00,238.42,238.57,238.41,238.41,1137.0,231.8937,232.0396,231.884,231.884,1137.0
2021-06-28 14:55:00,238.35,238.45,238.16,238.23,1515.0,231.8256,231.9229,231.6408,231.7089,1515.0
2021-06-28 15:00:00,238.27,238.27,238.16,238.24,1654.0,231.7478,231.7478,231.6408,231.7186,1654.0
2021-06-28 15:05:00,238.21,238.25,238.09,238.2,1200.0,231.6895,231.7284,231.5727,231.6797,1200.0
2021-06-28 15:10:00,238.22,238.41,238.08,238.23,2448.0,231.6992,231.884,231.563,231.7089,2448.0
2021-06-28 15:15:00,238.23,238.3,238.17,238.29,1271.0,231.7089,231.777,231.6505,231.7673,1271.0
2021-06-28 15:20:00,238.32,238.67,238.32,238.59,1502.0,231.7964,232.1369,231.7964,232.0591,1502.0
2021-06-28 15:25:00,238.71,238.71,238.26,238.36,1400.0,232.1758,232.1758,231.7381,231.8353,1400.0
2021-06-28 15:30:00,238.42,238.56,238.35,238.45,1203.0,231.8937,232.0299,231.8256,231.9229,1203.0
2021-06-28 15:35:00,238.42,238.43,238.29,238.35,2334.0,231.8937,231.9034,231.7673,231.8256,2334.0
2021-06-28 15:40:00,238.31,238.38,238.15,238.15,2800.0,231.7867,231.8548,231.6311,231.6311,2800.0
2021-06-28 15:45:00,238.15,238.23,238.0,238.11,32363.0,231.6311,231.7089,231.4852,231.5922,32363.0
2021-06-28 15:50:00,238.26,238.52,237.96,237.96,18622.0,231.7381,231.991,231.4463,231.4463,18622.0
2021-06-28 15:55:00,237.94,238.01,237.34,237.45,78634.0,231.4268,231.4949,230.8433,230.9503,78634.0
2021-06-29 09:30:00,235.95,236.79,235.95,236.05,5939.0,229.4913,230.3083,229.4913,229.5886,5939.0
2021-06-29 09:35:00,235.53,236.69,235.03,236.57,2196.0,229.0828,230.2111,228.5965,230.0943,2196.0
2021-06-29 09:40:00,236.56,236.9,236.56,236.9,536.0,230.0846,230.4153,230.0846,230.4153,536.0
2021-06-29 09:45:00,236.8,237.73,236.79,237.73,2418.0,230.318,231.2226,230.3083,231.2226,2418.0
2021-06-29 09:50:00,237.66,238.33,237.52,237.84,21651.0,231.1545,231.8062,231.0183,231.3296,21651.0
2021-06-29 09:55:00,237.83,238.25,237.82,237.84,1778.0,231.3199,231.7284,231.3101,231.3296,1778.0
2021-06-29 10:00:00,237.99,238.26,237.85,238.11,8859.0,231.4755,231.7381,231.3393,231.5922,8859.0
2021-06-29 10:05:00,238.13,238.35,238.1,238.17,25238.0,231.6116,231.8256,231.5825,231.6505,25238.0
2021-06-29 10:10:00,238.22,238.27,238.01,238.22,1825.0,231.6992,231.7478,231.4949,231.6992,1825.0
2021-06-29 10:15:00,238.25,238.83,238.24,238.83,4408.0,231.7284,232.2925,231.7186,232.2925,4408.0
2021-06-29 10:20:00,238.88,238.89,238.39,238.52,3345.0,232.3411,232.3508,231.8645,231.991,3345.0
2021-06-29 10:25:00,238.42,238.54,238.42,238.44,300.0,231.8937,232.0104,231.8937,231.9132,300.0
2021-06-29 10:30:00,238.53,238.95,238.53,238.95,1021.0,232.0007,232.4092,232.0007,232.4092,1021.0
2021-06-29 10:35:00,238.9,238.9,238.41,238.58,2315.0,232.3606,232.3606,231.884,232.0493,2315.0
2021-06-29 10:40:00,238.79,239.04,238.79,238.85,2008.0,232.2536,232.4967,232.2536,232.3119,2008.0
2021-06-29 10:45:00,238.85,238.88,238.66,238.88,964.0,232.3119,232.3411,232.1271,232.3411,964.0
2021-06-29 10:50:00,238.87,239.19,238.85,239.19,1235.0,232.3314,232.6426,232.3119,232.6426,1235.0
2021-06-29 10:55:00,239.32,239.47,239.08,239.23,6701.0,232.7691,232.915,232.5356,232.6815,6701.0
2021-06-29 11:00:00,239.33,239.33,238.74,238.89,1200.0,232.7788,232.7788,232.2049,232.3508,1200.0
2021-06-29 11:05:00,238.95,238.95,238.64,238.94,34023.0,232.4092,232.4092,232.1077,232.3995,34023.0
2021-06-29 11:10:00,239.09,239.18,239.03,239.14,19800.0,232.5454,232.6329,232.487,232.594,19800.0
2021-06-29 11:15:00,239.24,239.57,239.24,239.57,500.0,232.6913,233.0122,232.6913,233.0122,500.0
2021-06-29 11:20:00,239.61,239.62,239.58,239.61,400.0,233.0511,233.0609,233.022,233.0511,400.0
2021-06-29 11:25:00,239.75,239.78,239.42,239.42,4900.0,233.1873,233.2165,232.8663,232.8663,4900.0
2021-06-29 11:30:00,239.37,239.37,239.23,239.23,400.0,232.8177,232.8177,232.6815,232.6815,400.0
2021-06-29 11:35:00,239.23,239.28,239.04,239.12,1228.0,232.6815,232.7302,232.4967,232.5745,1228.0
2021-06-29 11:40:00,239.02,239.02,238.75,238.85,800.0,232.4773,232.4773,232.2147,232.3119,800.0
2021-06-29 11:45:00,238.87,239.06,238.85,239.03,1538.0,232.3314,232.5162,232.3119,232.487,1538.0
2021-06-29 11:50:00,238.95,239.09,238.78,238.84,1022.0,232.4092,232.5454,232.2439,232.3022,1022.0
2021-06-29 11:55:00,238.91,239.38,238.85,239.38,2114.0,232.3703,232.8274,232.3119,232.8274,2114.0
2021-06-29 12:00:00,239.27,239.35,239.19,239.26,2470.0,232.7204,232.7982,232.6426,232.7107,2470.0
2021-06-29 12:05:00,239.45,239.45,239.29,239.38,600.0,232.8955,232.8955,232.7399,232.8274,600.0
2021-06-29 12:10:00,239.29,239.33,239.18,239.26,1302.0,232.7399,232.7788,232.6329,232.7107,1302.0
2021-06-29 12:15:00,239.27,239.36,239.19,239.36,1011.0,232.7204,232.808,232.6426,232.808,1011.0
2021-06-29 12:20:00,239.32,239.48,239.14,239.24,2854.0,232.7691,232.9247,232.594,232.6913,2854.0
2021-06-29 12:25:00,239.34,239.37,239.24,239.37,400.0,232.7885,232.8177,232.6913,232.8177,400.0
2021-06-29 12:30:00,239.4,239.48,239.09,239.09,2038.0,232.8469,232.9247,232.5454,232.5454,2038.0
2021-06-29 12:35:00,239.05,239.1,238.86,239.03,4200.0,232.5065,232.5551,232.3217,232.487,4200.0
2021-06-29 12:40:00,239.0,239.14,238.92,239.03,2707.0,232.4578,232.594,232.38,232.487,2707.0
2021-06-29 12:45:00,239.05,239.29,239.01,239.24,2731.0,232.5065,232.7399,232.4676,232.6913,2731.0
2021-06-29 12:50:00,239.18,239.18,238.99,239.1,1221.0,232.6329,232.6329,232.4481,232.5551,1221.0
2021-06-29 12:55:00,238.97,239.15,238.97,239.15,1069.0,232.4287,232.6037,232.4287,232.6037,1069.0
2021-06-29 13:00:00,239.16,239.28,238.94,239.28,4000.0,232.6134,232.7302,232.3995,232.7302,4000.0
2021-06-29 13:05:00,239.14,239.33,239.14,239.22,1109.0,232.594,232.7788,232.594,232.6718,1109.0
2021-06-29 13:10:00,239.14,239.27,239.14,239.26,300.0,232.594,232.7204,232.594,232.7107,300.0
2021-06-29 13:15:00,239.21,239.25,239.07,239.07,2130.0,232.6621,232.701,232.5259,232.5259,2130.0
2021-06-29 13:20:00,239.06,239.07,238.62,238.74,2265.0,232.5162,232.5259,232.0882,232.2049,2265.0
2021-06-29 13:25:00,238.74,239.04,238.72,238.89,8942.0,232.2049,232.4967,232.1855,232.3508,8942.0
2021-06-29 13:30:00,238.82,238.88,238.57,238.66,5196.0,232.2828,232.3411,232.0396,232.1271,5196.0
2021-06-29 13:35:00,238.68,238.79,238.67,238.78,1267.0,232.1466,232.2536,232.1369,232.2439,1267.0
2021-06-29 13:40:00,238.65,238.72,238.64,238.72,832.0,232.1174,232.1855,232.1077,232.1855,832.0
2021-06-29 13:45:00,238.72,238.86,238.67,238.77,26047.0,232.1855,232.3217,232.1369,232.2341,26047.0
2021-06-29 13:50:00,238.83,238.83,238.83,238.83,200.0,232.2925,232.2925,232.2925,232.2925,200.0
2021-06-29 13:55:00,238.88,239.08,238.87,238.95,890.0,232.3411,232.5356,232.3314,232.4092,890.0
2021-06-29 14:00:00,238.97,239.2,238.89,239.2,1439.0,232.4287,232.6524,232.3508,232.6524,1439.0
2021-06-29 14:05:00,239.34,239.41,239.2,239.41,5308.0,232.7885,232.8566,232.6524,232.8566,5308.0
2021-06-29 14:10:00,239.41,239.41,239.32,239.32,319.0,232.8566,232.8566,232.7691,232.7691,319.0
2021-06-29 14:15:00,239.24,239.38,239.24,239.24,620.0,232.6913,232.8274,232.6913,232.6913,620.0
2021-06-29 14:20:00,239.23,239.31,239.15,239.15,1231.0,232.6815,232.7593,232.6037,232.6037,1231.0
2021-06-29 14:25:00,239.11,239.21,239.11,239.15,1400.0,232.5648,232.6621,232.5648,232.6037,1400.0
2021-06-29 14:30:00,239.13,239.21,239.0,239.15,1412.0,232.5843,232.6621,232.4578,232.6037,1412.0
2021-06-29 14:35:00,239.06,239.16,239.0,239.06,2100.0,232.5162,232.6134,232.4578,232.5162,2100.0
2021-06-29 14:40:00,239.06,239.06,238.87,238.93,802.0,232.5162,232.5162,232.3314,232.3897,802.0
2021-06-29 14:45:00,238.96,238.96,238.81,238.81,300.0,232.4189,232.4189,232.273,232.273,300.0
2021-06-29 14:50:00,238.91,239.03,238.89,238.96,800.0,232.3703,232.487,232.3508,232.4189,800.0
2021-06-29 14:55:00,238.99,239.05,238.96,238.98,1516.0,232.4481,232.5065,232.4189,232.4384,1516.0
2021-06-29 15:00:00,239.04,239.04,238.75,238.85,1001.0,232.4967,232.4967,232.2147,232.3119,1001.0
2021-06-29 15:05:00,238.93,238.98,238.73,238.73,1100.0,232.3897,232.4384,232.1952,232.1952,1100.0
2021-06-29 15:10:00,238.83,238.83,238.68,238.76,800.0,232.2925,232.2925,232.1466,232.2244,800.0
2021-06-29 15:15:00,238.83,238.97,238.76,238.97,1397.0,232.2925,232.4287,232.2244,232.4287,1397.0
2021-06-29 15:20:00,238.86,239.04,238.86,238.99,1128.0,232.3217,232.4967,232.3217,232.4481,1128.0
2021-06-29 15:25:00,239.06,239.24,239.03,239.24,1357.0,232.5162,232.6913,232.487,232.6913,1357.0
2021-06-29 15:30:00,239.2,239.2,239.0,239.16,3010.0,232.6524,232.6524,232.4578,232.6134,3010.0
2021-06-29 15:35:00,239.11,239.21,239.02,239.13,2670.0,232.5648,232.6621,232.4773,232.5843,2670.0
2021-06-29 15:40:00,239.18,239.27,239.06,239.27,2986.0,232.6329,232.7204,232.5162,232.7204,2986.0
2021-06-29 15:45:00,239.22,239.33,239.01,239.18,10727.0,232.6718,232.7788,232.4676,232.6329,10727.0
2021-06-29 15:50:00,239.21,239.41,239.08,239.08,10642.0,232.6621,232.8566,232.5356,232.5356,10642.0
2021-06-29 15:55:00,238.97,239.45,238.97,239.31,34708.0,232.4287,232.8955,232.4287,232.7593,34708.0
2021-06-30 09:30:00,239.27,240.47,238.0,239.91,6508.0,232.7204,233.8876,231.4852,233.3429,6508.0
2021-06-30 09:35:00,240.13,240.14,239.72,239.72,950.0,233.5569,233.5666,233.1581,233.1581,950.0
2021-06-30 09:40:00,239.36,239.65,238.81,239.0,4608.0,232.808,233.09,232.273,232.4578,4608.0
2021-06-30 09:45:00,238.97,239.23,238.34,238.98,5109.0,232.4287,232.6815,231.8159,232.4384,5109.0
2021-06-30 09:50:00,239.17,239.17,238.82,238.97,2100.0,232.6232,232.6232,232.2828,232.4287,2100.0
2021-06-30 09:55:00,239.03,239.81,238.84,239.26,3879.0,232.487,233.2457,232.3022,232.7107,3879.0
2021-06-30 10:00:00,239.26,239.27,238.56,238.96,2747.0,232.7107,232.7204,232.0299,232.4189,2747.0
2021-06-30 10:05:00,239.2,239.41,239.1,239.41,700.0,232.6524,232.8566,232.5551,232.8566,700.0
2021-06-30 10:10:00,239.41,239.48,239.14,239.14,1804.0,232.8566,232.9247,232.594,232.594,1804.0
2021-06-30 10:15:00,239.03,239.05,239.01,239.05,320.0,232.487,232.5065,232.4676,232.5065,320.0
2021-06-30 10:20:00,238.89,239.47,238.89,239.31,1775.0,232.3508,232.915,232.3508,232.7593,1775.0
2021-06-30 10:25:00,239.18,239.29,239.1,239.1,1449.0,232.6329,232.7399,232.5551,232.5551,1449.0
2021-06-30 10:30:00,239.18,239.21,239.03,239.11,1188.0,232.6329,232.6621,232.487,232.5648,1188.0
2021-06-30 10:35:00,239.1,239.47,239.04,239.38,4844.0,232.5551,232.915,232.4967,232.8274,4844.0
2021-06-30 10:40:00,239.29,239.29,239.04,239.19,747.0,232.7399,232.7399,232.4967,232.6426,747.0
2021-06-30 10:45:00,239.48,239.53,239.26,239.4,900.0,232.9247,232.9733,232.7107,232.8469,900.0
2021-06-30 10:50:00,239.18,239.2,238.78,238.79,7530.0,232.6329,232.6524,232.2439,232.2536,7530.0
2021-06-30 10:55:00,238.76,239.18,238.67,239.02,2197.0,232.2244,232.6329,232.1369,232.4773,2197.0
2021-06-30 11:00:00,239.04,239.04,238.89,238.89,703.0,232.4967,232.4967,232.3508,232.3508,703.0
2021-06-30 11:05:00,238.72,238.74,238.72,238.73,655.0,232.1855,232.2049,232.1855,232.1952,655.0
2021-06-30 11:10:00,238.79,238.83,238.65,238.66,1352.0,232.2536,232.2925,232.1174,232.1271,1352.0
2021-06-30 11:15:00,238.65,238.87,238.59,238.84,2659.0,232.1174,232.3314,232.0591,232.3022,2659.0
2021-06-30 11:20:00,238.84,238.95,238.64,238.74,2218.0,232.3022,232.4092,232.1077,232.2049,2218.0
2021-06-30 11:25:00,238.66,238.8,238.65,238.8,500.0,232.1271,232.2633,232.1174,232.2633,500.0
2021-06-30 11:30:00,238.88,239.06,238.82,238.98,2243.0,232.3411,232.5162,232.2828,232.4384,2243.0
2021-06-30 11:35:00,239.0,239.0,238.61,238.73,1834.0,232.4578,232.4578,232.0785,232.1952,1834.0
2021-06-30 11:40:00,238.71,238.71,238.55,238.61,831.0,232.1758,232.1758,232.0201,232.0785,831.0
2021-06-30 11:45:00,238.56,238.6,238.56,238.59,500.0,232.0299,232.0688,232.0299,232.0591,500.0
2021-06-30 11:50:00,238.41,238.41,238.26,238.33,900.0,231.884,231.884,231.7381,231.8062,900.0
2021-06-30 11:55:00,238.35,238.6,238.21,238.26,6700.0,231.8256,232.0688,231.6895,231.7381,6700.0
2021-06-30 12:00:00,238.22,238.4,238.11,238.4,525.0,231.6992,231.8743,231.5922,231.8743,525.0
2021-06-30 12:05:00,238.41,238.42,238.22,238.23,952.0,231.884,231.8937,231.6992,231.7089,952.0
2021-06-30 12:10:00,238.3,238.32,238.1,238.11,926.0,231.777,231.7964,231.5825,231.5922,926.0
2021-06-30 12:15:00,238.08,238.2,238.06,238.2,800.0,231.563,231.6797,231.5436,231.6797,800.0
2021-06-30 12:20:00,238.21,238.71,238.21,238.49,2800.0,231.6895,232.1758,231.6895,231.9618,2800.0
2021-06-30 12:25:00,238.47,238.7,238.46,238.7,1310.0,231.9423,232.166,231.9326,232.166,1310.0
2021-06-30 12:30:00,238.71,238.71,238.5,238.51,800.0,232.1758,232.1758,231.9715,231.9812,800.0
2021-06-30 12:35:00,238.51,238.51,238.42,238.42,200.0,231.9812,231.9812,231.8937,231.8937,200.0
2021-06-30 12:40:00,238.35,238.48,238.23,238.42,1330.0,231.8256,231.9521,231.7089,231.8937,1330.0
2021-06-30 12:45:00,238.39,238.66,238.39,238.56,901.0,231.8645,232.1271,231.8645,232.0299,901.0
2021-06-30 12:50:00,238.33,238.44,238.21,238.43,1200.0,231.8062,231.9132,231.6895,231.9034,1200.0
2021-06-30 12:55:00,238.52,238.52,238.3,238.39,2000.0,231.991,231.991,231.777,231.8645,2000.0
2021-06-30 13:00:00,238.27,238.31,238.17,238.23,700.0,231.7478,231.7867,231.6505,231.7089,700.0
2021-06-30 13:05:00,238.2,238.51,238.1,238.51,1650.0,231.6797,231.9812,231.5825,231.9812,1650.0
2021-06-30 13:10:00,238.48,238.5,238.4,238.41,1100.0,231.9521,231.9715,231.8743,231.884,1100.0
2021-06-30 13:15:00,238.4,238.62,238.4,238.45,1882.0,231.8743,232.0882,231.8743,231.9229,1882.0
2021-06-30 13:20:00,238.31,238.37,238.31,238.37,200.0,231.7867,231.8451,231.7867,231.8451,200.0
2021-06-30 13:25:00,238.42,238.42,238.27,238.28,1328.0,231.8937,231.8937,231.7478,231.7575,1328.0
2021-06-30 13:30:00,238.32,238.32,238.04,238.05,5000.0,231.7964,231.7964,231.5241,231.5338,5000.0
2021-06-30 13:35:00,238.16,238.24,238.14,238.17,640.0,231.6408,231.7186,231.6214,231.6505,640.0
2021-06-30 13:40:00,238.28,238.51,238.28,238.31,2870.0,231.7575,231.9812,231.7575,231.7867,2870.0
2021-06-30 13:45:00,238.18,238.18,237.89,238.09,1700.0,231.6603,231.6603,231.3782,231.5727,1700.0
2021-06-30 13:50:00,238.02,238.02,237.78,237.78,400.0,231.5047,231.5047,231.2712,231.2712,400.0
2021-06-30 13:55:00,237.81,238.48,237.81,238.39,4724.0,231.3004,231.9521,231.3004,231.8645,4724.0
2021-06-30 14:00:00,238.56,238.75,238.5,238.75,1200.0,232.0299,232.2147,231.9715,232.2147,1200.0
2021-06-30 14:05:00,238.64,238.91,238.64,238.66,2579.0,232.1077,232.3703,232.1077,232.1271,2579.0
2021-06-30 14:10:00,238.68,239.03,238.67,238.9,2705.0,232.1466,232.487,232.1369,232.3606,2705.0
2021-06-30 14:15:00,238.98,239.0,238.74,238.81,4619.0,232.4384,232.4578,232.2049,232.273,4619.0
2021-06-30 14:20:00,238.83,238.83,238.6,238.6,2121.0,232.2925,232.2925,232.0688,232.0688,2121.0
2021-06-30 14:25:00,238.61,238.94,238.61,238.77,1955.0,232.0785,232.3995,232.0785,232.2341,1955.0
2021-06-30 14:30:00,238.78,238.8,238.58,238.74,2085.0,232.2439,232.2633,232.0493,232.2049,2085.0
2021-06-30 14:35:00,238.82,238.89,238.69,238.77,2200.0,232.2828,232.3508,232.1563,232.2341,2200.0
2021-06-30 14:40:00,238.64,238.64,238.5,238.52,1300.0,232.1077,232.1077,231.9715,231.991,1300.0
2021-06-30 14:45:00,238.47,238.7,238.47,238.67,1931.0,231.9423,232.166,231.9423,232.1369,1931.0
2021-06-30 14:50:00,238.58,238.58,238.51,238.51,783.0,232.0493,232.0493,231.9812,231.9812,783.0
2021-06-30 14:55:00,238.5,238.56,238.48,238.48,800.0,231.9715,232.0299,231.9521,231.9521,800.0
2021-06-30 15:00:00,238.59,238.59,238.46,238.54,2433.0,232.0591,232.0591,231.9326,232.0104,2433.0
2021-06-30 15:05:00,238.54,238.6,238.51,238.51,2359.0,232.0104,232.0688,231.9812,231.9812,2359.0
2021-06-30 15:10:00,238.51,238.58,238.45,238.46,2754.0,231.9812,232.0493,231.9229,231.9326,2754.0
2021-06-30 15:15:00,238.44,238.55,238.39,238.39,1500.0,231.9132,232.0201,231.8645,231.8645,1500.0
2021-06-30 15:20:00,238.4,238.52,238.4,238.52,2064.0,231.8743,231.991,231.8743,231.991,2064.0
2021-06-30 15:25:00,238.51,238.64,238.51,238.62,1416.0,231.9812,232.1077,231.9812,232.0882,1416.0
2021-06-30 15:30:00,238.68,238.99,238.65,238.93,3711.0,232.1466,232.4481,232.1174,232.3897,3711.0
2021-06-30 15:35:00,238.99,239.34,238.95,239.18,3877.0,232.4481,232.7885,232.4092,232.6329,3877.0
2021-06-30 15:40:00,239.2,239.24,239.09,239.19,5177.0,232.6524,232.6913,232.5454,232.6426,5177.0
2021-06-30 15:45:00,239.21,239.52,239.16,239.41,7261.0,232.6621,232.9636,232.6134,232.8566,7261.0
2021-06-30 15:50:00,239.26,239.68,239.25,239.29,9381.0,232.7107,233.1192,232.701,232.7399,9381.0
2021-06-30 15:55:00,239.38,239.84,239.35,239.5,31689.0,232.8274,233.2748,232.7982,232.9441,31689.0
2021-07-01 09:30:00,240.52,241.17,239.18,240.21,29441.0,233.9362,234.5684,232.6329,233.6347,29441.0
2021-07-01 09:35:00,240.11,240.61,240.11,240.61,1487.0,233.5374,234.0238,233.5374,234.0238,1487.0
2021-07-01 09:40:00,240.71,240.71,240.37,240.58,850.0,234.121,234.121,233.7903,233.9946,850.0
2021-07-01 09:45:00,240.84,241.5,240.84,241.19,1968.0,234.2475,234.8894,234.2475,234.5879,1968.0
2021-07-01 09:50:00,241.25,241.35,241.06,241.11,1100.0,234.6462,234.7435,234.4614,234.5101,1100.0
2021-07-01 09:55:00,241.06,241.43,240.62,240.69,83081.0,234.4614,234.8213,234.0335,234.1016,83081.0
2021-07-01 10:00:00,240.25,240.8,240.25,240.8,6406.0,233.6736,234.2086,233.6736,234.2086,6406.0
2021-07-01 10:05:00,240.65,241.44,240.64,241.44,1777.0,234.0627,234.831,234.0529,234.831,1777.0
2021-07-01 10:10:00,241.2,241.2,240.95,241.04,948.0,234.5976,234.5976,234.3545,234.442,948.0
2021-07-01 10:15:00,241.19,241.37,241.07,241.36,900.0,234.5879,234.763,234.4712,234.7532,900.0
2021-07-01 10:20:00,241.1,241.28,240.71,240.71,3417.0,234.5003,234.6754,234.121,234.121,3417.0
2021-07-01 10:25:00,240.94,241.21,240.94,241.12,2746.0,234.3447,234.6073,234.3447,234.5198,2746.0
2021-07-01 10:30:00,241.18,241.63,241.17,241.59,1600.0,234.5782,235.0158,234.5684,234.9769,1600.0
2021-07-01 10:35:00,241.75,242.33,241.75,241.95,43500.0,235.1326,235.6967,235.1326,235.3271,43500.0
2021-07-01 10:40:00,241.8,241.83,241.62,241.62,801.0,235.1812,235.2104,235.0061,235.0061,801.0
2021-07-01 10:45:00,241.53,241.68,241.53,241.63,900.0,234.9186,235.0645,234.9186,235.0158,900.0
2021-07-01 10:50:00,241.67,241.85,241.59,241.83,6428.0,235.0547,235.2298,234.9769,235.2104,6428.0
2021-07-01 10:55:00,241.86,241.99,241.74,241.89,1656.0,235.2395,235.366,235.1228,235.2687,1656.0
2021-07-01 11:00:00,241.78,241.86,241.78,241.83,900.0,235.1617,235.2395,235.1617,235.2104,900.0
2021-07-01 11:05:00,241.9,242.3,241.89,242.1,4421.0,235.2784,235.6675,235.2687,235.473,4421.0
2021-07-01 11:10:00,242.02,242.03,241.61,241.61,1804.0,235.3952,235.4049,234.9964,234.9964,1804.0
2021-07-01 11:15:00,241.57,241.57,241.4,241.4,800.0,234.9575,234.9575,234.7921,234.7921,800.0
2021-07-01 11:20:00,241.2,241.2,240.84,241.1,1038.0,234.5976,234.5976,234.2475,234.5003,1038.0
2021-07-01 11:25:00,241.11,241.11,240.83,240.89,1038.0,234.5101,234.5101,234.2377,234.2961,1038.0
2021-07-01 11:30:00,240.79,241.28,240.78,241.28,2596.0,234.1988,234.6754,234.1891,234.6754,2596.0
2021-07-01 11:35:00,241.38,241.42,241.32,241.32,600.0,234.7727,234.8116,234.7143,234.7143,600.0
2021-07-01 11:40:00,241.57,241.57,241.49,241.49,300.0,234.9575,234.9575,234.8797,234.8797,300.0
2021-07-01 11:45:00,241.57,241.62,241.37,241.42,860.0,234.9575,235.0061,234.763,234.8116,860.0
2021-07-01 11:50:00,241.48,241.58,241.4,241.4,700.0,234.8699,234.9672,234.7921,234.7921,700.0
2021-07-01 11:55:00,241.46,241.61,241.45,241.61,900.0,234.8505,234.9964,234.8408,234.9964,900.0
2021-07-01 12:00:00,241.68,241.96,241.68,241.96,870.0,235.0645,235.3368,235.0645,235.3368,870.0
2021-07-01 12:05:00,242.0,242.11,241.84,242.11,2191.0,235.3757,235.4827,235.2201,235.4827,2191.0
2021-07-01 12:10:00,242.19,242.19,242.09,242.09,1080.0,235.5605,235.5605,235.4632,235.4632,1080.0
2021-07-01 12:15:00,242.04,242.21,241.83,242.21,17506.0,235.4146,235.58,235.2104,235.58,17506.0
2021-07-01 12:20:00,242.31,242.65,242.25,242.62,2100.0,235.6772,236.0079,235.6189,235.9787,2100.0
2021-07-01 12:25:00,242.74,242.93,242.23,242.23,6220.0,236.0955,236.2803,235.5994,235.5994,6220.0
2021-07-01 12:30:00,242.23,242.67,242.23,242.67,2425.0,235.5994,236.0274,235.5994,236.0274,2425.0
2021-07-01 12:35:00,242.73,242.89,242.54,242.55,2552.0,236.0857,236.2413,235.9009,235.9107,2552.0
2021-07-01 12:40:00,242.57,242.57,242.44,242.53,700.0,235.9301,235.9301,235.8037,235.8912,700.0
2021-07-01 12:45:00,242.55,242.55,242.1,242.1,2414.0,235.9107,235.9107,235.473,235.473,2414.0
2021-07-01 12:50:00,242.16,242.16,241.66,241.95,3162.0,235.5313,235.5313,235.045,235.3271,3162.0
2021-07-01 12:55:00,241.88,241.93,241.86,241.93,500.0,235.259,235.3076,235.2395,235.3076,500.0
2021-07-01 13:00:00,241.93,241.94,241.8,241.8,1152.0,235.3076,235.3174,235.1812,235.1812,1152.0
2021-07-01 13:05:00,241.83,241.83,241.67,241.71,800.0,235.2104,235.2104,235.0547,235.0936,800.0
2021-07-01 13:10:00,241.79,241.79,241.51,241.67,1701.0,235.1715,235.1715,234.8991,235.0547,1701.0
2021-07-01 13:15:00,241.68,241.72,241.57,241.57,2400.0,235.0645,235.1034,234.9575,234.9575,2400.0
2021-07-01 13:20:00,241.59,241.59,241.43,241.48,800.0,234.9769,234.9769,234.8213,234.8699,800.0
2021-07-01 13:25:00,241.45,241.45,241.4,241.43,300.0,234.8408,234.8408,234.7921,234.8213,300.0
2021-07-01 13:30:00,241.44,241.57,241.42,241.56,27278.0,234.831,234.9575,234.8116,234.9478,27278.0
2021-07-01 13:35:00,241.56,241.8,241.52,241.8,6433.0,234.9478,235.1812,234.9088,235.1812,6433.0
2021-07-01 13:40:00,241.72,241.83,241.66,241.83,1500.0,235.1034,235.2104,235.045,235.2104,1500.0
2021-07-01 13:45:00,241.79,241.91,241.79,241.91,600.0,235.1715,235.2882,235.1715,235.2882,600.0
2021-07-01 13:50:00,241.92,241.98,241.88,241.98,794.0,235.2979,235.3563,235.259,235.3563,794.0
2021-07-01 13:55:00,241.87,241.87,241.75,241.77,1619.0,235.2493,235.2493,235.1326,235.152,1619.0
2021-07-01 14:00:00,241.78,241.78,241.63,241.64,903.0,235.1617,235.1617,235.0158,235.0256,903.0
2021-07-01 14:05:00,241.7,241.7,241.61,241.66,675.0,235.0839,235.0839,234.9964,235.045,675.0
2021-07-01 14:10:00,241.55,241.66,241.48,241.48,1174.0,234.938,235.045,234.8699,234.8699,1174.0
2021-07-01 14:15:00,241.43,241.64,241.43,241.64,550.0,234.8213,235.0256,234.8213,235.0256,550.0
2021-07-01 14:20:00,241.59,241.6,241.39,241.49,2045.0,234.9769,234.9867,234.7824,234.8797,2045.0
2021-07-01 14:25:00,241.47,241.51,241.43,241.43,800.0,234.8602,234.8991,234.8213,234.8213,800.0
2021-07-01 14:30:00,241.49,241.67,241.43,241.59,4194.0,234.8797,235.0547,234.8213,234.9769,4194.0
2021-07-01 14:35:00,241.59,242.0,241.52,241.92,20969.0,234.9769,235.3757,234.9088,235.2979,20969.0
2021-07-01 14:40:00,241.99,242.03,241.88,242.03,1200.0,235.366,235.4049,235.259,235.4049,1200.0
2021-07-01 14:45:00,242.02,242.13,241.97,241.97,3529.0,235.3952,235.5022,235.3465,235.3465,3529.0
2021-07-01 14:50:00,241.92,242.05,241.91,241.98,1400.0,235.2979,235.4243,235.2882,235.3563,1400.0
2021-07-01 14:55:00,241.91,242.09,241.89,242.03,12746.0,235.2882,235.4632,235.2687,235.4049,12746.0
2021-07-01 15:00:00,242.03,242.03,241.89,241.91,2543.0,235.4049,235.4049,235.2687,235.2882,2543.0
2021-07-01 15:05:00,241.92,241.92,241.85,241.88,2800.0,235.2979,235.2979,235.2298,235.259,2800.0
2021-07-01 15:10:00,241.85,242.03,241.85,242.0,22895.0,235.2298,235.4049,235.2298,235.3757,22895.0
2021-07-01 15:15:00,242.03,242.17,242.03,242.12,700.0,235.4049,235.5411,235.4049,235.4924,700.0
2021-07-01 15:20:00,242.03,242.11,241.87,241.87,1100.0,235.4049,235.4827,235.2493,235.2493,1100.0
2021-07-01 15:25:00,241.89,241.92,241.47,241.51,2887.0,235.2687,235.2979,234.8602,234.8991,2887.0
2021-07-01 15:30:00,241.51,241.62,241.33,241.33,5275.0,234.8991,235.0061,234.724,234.724,5275.0
2021-07-01 15:35:00,241.34,241.4,241.32,241.34,3620.0,234.7338,234.7921,234.7143,234.7338,3620.0
2021-07-01 15:40:00,241.38,241.44,241.34,241.44,5819.0,234.7727,234.831,234.7338,234.831,5819.0
2021-07-01 15:45:00,241.42,241.73,241.1,241.1,8812.0,234.8116,235.1131,234.5003,234.5003,8812.0
2021-07-01 15:50:00,241.09,241.13,240.53,240.75,21422.0,234.4906,234.5295,233.9459,234.1599,21422.0
2021-07-01 15:55:00,240.78,241.13,240.5,241.06,29946.0,234.1891,234.5295,233.9168,234.4614,29946.0
2021-07-02 09:30:00,241.14,242.15,241.14,242.15,3849.0,234.5393,235.5216,234.5393,235.5216,3849.0
2021-07-02 09:35:00,241.77,241.77,241.16,241.38,2743.0,235.152,235.152,234.5587,234.7727,2743.0
2021-07-02 09:40:00,241.42,241.63,241.22,241.58,3390.0,234.8116,235.0158,234.6171,234.9672,3390.0
2021-07-02 09:45:00,241.6,242.32,241.6,241.97,3778.0,234.9867,235.687,234.9867,235.3465,3778.0
2021-07-02 09:50:00,242.03,242.69,241.69,242.69,4493.0,235.4049,236.0468,235.0742,236.0468,4493.0
2021-07-02 09:55:00,242.73,242.76,242.45,242.46,1171.0,236.0857,236.1149,235.8134,235.8231,1171.0
2021-07-02 10:00:00,242.46,243.19,242.45,243.15,6806.0,235.8231,236.5331,235.8134,236.4942,6806.0
2021-07-02 10:05:00,242.94,243.18,242.76,243.01,1943.0,236.29,236.5234,236.1149,236.3581,1943.0
2021-07-02 10:10:00,242.98,243.38,242.98,243.1,2811.0,236.3289,236.7179,236.3289,236.4456,2811.0
2021-07-02 10:15:00,242.79,243.01,242.74,242.75,600.0,236.1441,236.3581,236.0955,236.1052,600.0
2021-07-02 10:20:00,242.72,242.87,242.35,242.35,7556.0,236.076,236.2219,235.7161,235.7161,7556.0
2021-07-02 10:25:00,242.57,242.57,242.05,242.05,1514.0,235.9301,235.9301,235.4243,235.4243,1514.0
2021-07-02 10:30:00,241.94,241.95,241.61,241.65,2936.0,235.3174,235.3271,234.9964,235.0353,2936.0
2021-07-02 10:35:00,241.7,242.77,241.69,242.77,3161.0,235.0839,236.1246,235.0742,236.1246,3161.0
2021-07-02 10:40:00,242.51,242.64,242.27,242.64,2500.0,235.8717,235.9982,235.6383,235.9982,2500.0
2021-07-02 10:45:00,242.56,242.65,242.24,242.59,2683.0,235.9204,236.0079,235.6091,235.9496,2683.0
2021-07-02 10:50:00,242.55,242.8,242.55,242.8,800.0,235.9107,236.1538,235.9107,236.1538,800.0
2021-07-02 10:55:00,243.0,243.09,242.67,242.97,3373.0,236.3483,236.4359,236.0274,236.3192,3373.0
2021-07-02 11:00:00,243.09,243.09,242.67,242.67,1302.0,236.4359,236.4359,236.0274,236.0274,1302.0
2021-07-02 11:05:00,242.79,243.06,242.58,243.04,18187.0,236.1441,236.4067,235.9398,236.3872,18187.0
2021-07-02 11:10:00,243.09,243.21,242.86,242.89,2509.0,236.4359,236.5526,236.2122,236.2413,2509.0
2021-07-02 11:15:00,242.77,242.92,242.71,242.92,2028.0,236.1246,236.2705,236.0663,236.2705,2028.0
2021-07-02 11:20:00,242.9,243.27,242.9,243.27,1271.0,236.2511,236.6109,236.2511,236.6109,1271.0
2021-07-02 11:25:00,243.44,243.69,243.4,243.49,2847.0,236.7763,237.0194,236.7374,236.8249,2847.0
2021-07-02 11:30:00,243.36,243.77,243.36,243.61,1274.0,236.6985,237.0973,236.6985,236.9416,1274.0
2021-07-02 11:35:00,243.62,243.66,243.48,243.56,2169.0,236.9514,236.9903,236.8152,236.893,2169.0
2021-07-02 11:40:00,243.59,243.82,243.59,243.79,1507.0,236.9222,237.1459,236.9222,237.1167,1507.0
2021-07-02 11:45:00,243.56,243.62,243.39,243.41,2250.0,236.893,236.9514,236.7277,236.7471,2250.0
2021-07-02 11:50:00,243.54,243.55,243.0,243.22,5405.0,236.8736,236.8833,236.3483,236.5623,5405.0
2021-07-02 11:55:00,243.39,243.77,243.31,243.32,3222.0,236.7277,237.0973,236.6499,236.6596,3222.0
2021-07-02 12:00:00,243.41,243.77,243.27,243.77,2316.0,236.7471,237.0973,236.6109,237.0973,2316.0
2021-07-02 12:05:00,243.77,244.0,243.68,243.94,1646.0,237.0973,237.321,237.0097,237.2626,1646.0
2021-07-02 12:10:00,243.98,244.29,243.91,244.05,3667.0,237.3015,237.603,237.2334,237.3696,3667.0
2021-07-02 12:15:00,244.02,244.26,243.89,244.08,1914.0,237.3404,237.5738,237.214,237.3988,1914.0
2021-07-02 12:20:00,243.85,243.91,243.71,243.71,801.0,237.1751,237.2334,237.0389,237.0389,801.0
2021-07-02 12:25:00,243.74,243.84,243.7,243.84,1440.0,237.0681,237.1653,237.0292,237.1653,1440.0
2021-07-02 12:30:00,243.84,243.84,243.6,243.83,2179.0,237.1653,237.1653,236.9319,237.1556,2179.0
2021-07-02 12:35:00,243.75,243.8,243.61,243.61,2501.0,237.0778,237.1264,236.9416,236.9416,2501.0
2021-07-02 12:40:00,243.6,243.6,243.44,243.45,1795.0,236.9319,236.9319,236.7763,236.786,1795.0
2021-07-02 12:45:00,243.56,243.78,243.55,243.72,1100.0,236.893,237.107,236.8833,237.0486,1100.0
2021-07-02 12:50:00,243.66,243.79,243.59,243.62,2202.0,236.9903,237.1167,236.9222,236.9514,2202.0
2021-07-02 12:55:00,243.58,243.75,243.57,243.65,1626.0,236.9125,237.0778,236.9027,236.9805,1626.0
2021-07-02 13:00:00,243.65,243.83,243.6,243.79,2681.0,236.9805,237.1556,236.9319,237.1167,2681.0
2021-07-02 13:05:00,243.74,243.81,243.66,243.73,1406.0,237.0681,237.1362,236.9903,237.0584,1406.0
2021-07-02 13:10:00,243.69,243.69,243.52,243.52,1105.0,237.0194,237.0194,236.8541,236.8541,1105.0
2021-07-02 13:15:00,243.53,243.62,243.23,243.23,2188.0,236.8638,236.9514,236.572,236.572,2188.0
2021-07-02 13:20:00,243.12,243.55,243.12,243.36,2400.0,236.4651,236.8833,236.4651,236.6985,2400.0
2021-07-02 13:25:00,243.3,243.38,243.24,243.38,1267.0,236.6401,236.7179,236.5818,236.7179,1267.0
2021-07-02 13:30:00,243.39,243.42,243.27,243.28,1100.0,236.7277,236.7568,236.6109,236.6207,1100.0
2021-07-02 13:35:00,243.33,243.54,243.28,243.51,3364.0,236.6693,236.8736,236.6207,236.8444,3364.0
2021-07-02 13:40:00,243.45,243.47,243.36,243.4,2630.0,236.786,236.8055,236.6985,236.7374,2630.0
2021-07-02 13:45:00,243.36,243.36,243.12,243.23,2808.0,236.6985,236.6985,236.4651,236.572,2808.0
2021-07-02 13:50:00,243.38,243.56,243.37,243.42,2687.0,236.7179,236.893,236.7082,236.7568,2687.0
2021-07-02 13:55:00,243.12,243.27,242.73,243.2,38856.0,236.4651,236.6109,236.0857,236.5429,38856.0
2021-07-02 14:00:00,243.29,243.29,242.82,243.03,27310.0,236.6304,236.6304,236.1733,236.3775,27310.0
2021-07-02 14:05:00,243.02,243.13,242.86,242.91,2800.0,236.3678,236.4748,236.2122,236.2608,2800.0
2021-07-02 14:10:00,243.0,243.06,242.73,243.05,1502.0,236.3483,236.4067,236.0857,236.397,1502.0
2021-07-02 14:15:00,243.05,243.29,243.04,243.29,1608.0,236.397,236.6304,236.3872,236.6304,1608.0
2021-07-02 14:20:00,243.4,243.61,243.24,243.61,2329.0,236.7374,236.9416,236.5818,236.9416,2329.0
2021-07-02 14:25:00,243.64,243.68,243.35,243.51,1802.0,236.9708,237.0097,236.6888,236.8444,1802.0
2021-07-02 14:30:00,243.39,243.42,243.26,243.42,1738.0,236.7277,236.7568,236.6012,236.7568,1738.0
2021-07-02 14:35:00,243.44,243.49,243.26,243.26,1900.0,236.7763,236.8249,236.6012,236.6012,1900.0
2021-07-02 14:40:00,243.26,243.39,242.99,243.01,2641.0,236.6012,236.7277,236.3386,236.3581,2641.0
2021-07-02 14:45:00,243.02,243.06,242.93,243.04,2600.0,236.3678,236.4067,236.2803,236.3872,2600.0
2021-07-02 14:50:00,243.04,243.05,242.97,243.05,1300.0,236.3872,236.397,236.3192,236.397,1300.0
2021-07-02 14:55:00,242.89,242.97,242.87,242.92,1200.0,236.2413,236.3192,236.2219,236.2705,1200.0
2021-07-02 15:00:00,242.87,243.15,242.87,242.97,1858.0,236.2219,236.4942,236.2219,236.3192,1858.0
2021-07-02 15:05:00,243.02,243.02,242.75,242.77,8249.0,236.3678,236.3678,236.1052,236.1246,8249.0
2021-07-02 15:10:00,242.71,242.82,242.24,242.46,24405.0,236.0663,236.1733,235.6091,235.8231,24405.0
2021-07-02 15:15:00,242.49,242.59,242.35,242.54,4915.0,235.8523,235.9496,235.7161,235.9009,4915.0
2021-07-02 15:20:00,242.54,242.58,242.36,242.49,6398.0,235.9009,235.9398,235.7259,235.8523,6398.0
2021-07-02 15:25:00,242.56,242.8,242.56,242.71,2911.0,235.9204,236.1538,235.9204,236.0663,2911.0
2021-07-02 15:30:00,242.75,242.82,242.69,242.75,4358.0,236.1052,236.1733,236.0468,236.1052,4358.0
2021-07-02 15:35:00,242.74,242.88,242.52,242.85,5106.0,236.0955,236.2316,235.8815,236.2024,5106.0
2021-07-02 15:40:00,242.88,242.96,242.83,242.96,9025.0,236.2316,236.3094,236.183,236.3094,9025.0
2021-07-02 15:45:00,242.94,243.11,242.94,243.0,9891.0,236.29,236.4553,236.29,236.3483,9891.0
2021-07-02 15:50:00,243.02,243.11,242.88,243.02,22447.0,236.3678,236.4553,236.2316,236.3678,22447.0
2021-07-02 15:55:00,243.01,243.02,242.27,242.47,40392.0,236.3581,236.3678,235.6383,235.8328,40392.0
2021-07-06 09:30:00,242.95,244.23,242.95,243.4,5002.0,236.2997,237.5447,236.2997,236.7374,5002.0
2021-07-06 09:35:00,242.94,243.36,242.71,243.36,900.0,236.29,236.6985,236.0663,236.6985,900.0
2021-07-06 09:40:00,243.39,243.56,242.92,242.92,11810.0,236.7277,236.893,236.2705,236.2705,11810.0
2021-07-06 09:45:00,243.16,243.16,242.59,242.85,400.0,236.504,236.504,235.9496,236.2024,400.0
2021-07-06 09:50:00,242.91,243.37,242.9,243.37,3037.0,236.2608,236.7082,236.2511,236.7082,3037.0
2021-07-06 09:55:00,243.12,243.16,242.01,242.01,12737.0,236.4651,236.504,235.3854,235.3854,12737.0
2021-07-06 10:00:00,242.34,242.67,241.95,242.01,17394.0,235.7064,236.0274,235.3271,235.3854,17394.0
2021-07-06 10:05:00,241.77,241.94,241.37,241.4,826.0,235.152,235.3174,234.763,234.7921,826.0
2021-07-06 10:10:00,241.37,241.86,241.19,241.71,2329.0,234.763,235.2395,234.5879,235.0936,2329.0
2021-07-06 10:15:00,241.46,241.92,241.46,241.92,2895.0,234.8505,235.2979,234.8505,235.2979,2895.0
2021-07-06 10:20:00,241.89,241.92,241.21,241.58,2705.0,235.2687,235.2979,234.6073,234.9672,2705.0
2021-07-06 10:25:00,241.81,242.0,241.78,241.78,1385.0,235.1909,235.3757,235.1617,235.1617,1385.0
2021-07-06 10:30:00,241.86,241.86,241.39,241.61,1912.0,235.2395,235.2395,234.7824,234.9964,1912.0
2021-07-06 10:35:00,241.63,242.31,241.56,242.18,2874.0,235.0158,235.6772,234.9478,235.5508,2874.0
2021-07-06 10:40:00,242.12,242.3,241.84,242.3,4145.0,235.4924,235.6675,235.2201,235.6675,4145.0
2021-07-06 10:45:00,242.25,242.43,241.88,242.09,27610.0,235.6189,235.7939,235.259,235.4632,27610.0
2021-07-06 10:50:00,242.06,242.07,241.83,241.96,2220.0,235.4341,235.4438,235.2104,235.3368,2220.0
2021-07-06 10:55:00,241.93,242.02,241.89,241.89,1405.0,235.3076,235.3952,235.2687,235.2687,1405.0
2021-07-06 11:00:00,241.86,241.94,241.77,241.87,2300.0,235.2395,235.3174,235.152,235.2493,2300.0
2021-07-06 11:05:00,241.78,241.93,241.78,241.93,500.0,235.1617,235.3076,235.1617,235.3076,500.0
2021-07-06 11:10:00,242.05,242.05,241.59,241.72,4001.0,235.4243,235.4243,234.9769,235.1034,4001.0
2021-07-06 11:15:00,241.62,241.97,241.29,241.69,26120.0,235.0061,235.3465,234.6851,235.0742,26120.0
2021-07-06 11:20:00,241.7,241.98,241.62,241.73,2753.0,235.0839,235.3563,235.0061,235.1131,2753.0
2021-07-06 11:25:00,241.96,242.27,241.91,242.25,1405.0,235.3368,235.6383,235.2882,235.6189,1405.0
2021-07-06 11:30:00,242.23,242.56,242.23,242.56,903.0,235.5994,235.9204,235.5994,235.9204,903.0
2021-07-06 11:35:00,242.49,242.65,242.49,242.61,1200.0,235.8523,236.0079,235.8523,235.969,1200.0
2021-07-06 11:40:00,242.55,242.64,242.54,242.55,1505.0,235.9107,235.9982,235.9009,235.9107,1505.0
2021-07-06 11:45:00,242.46,242.49,242.33,242.41,1570.0,235.8231,235.8523,235.6967,235.7745,1570.0
2021-07-06 11:50:00,242.49,242.57,242.34,242.53,1400.0,235.8523,235.9301,235.7064,235.8912,1400.0
2021-07-06 11:55:00,242.52,242.72,242.39,242.68,16982.0,235.8815,236.076,235.755,236.0371,16982.0
2021-07-06 12:00:00,242.71,242.73,242.55,242.69,1200.0,236.0663,236.0857,235.9107,236.0468,1200.0
2021-07-06 12:05:00,242.65,242.93,242.65,242.8,1120.0,236.0079,236.2803,236.0079,236.1538,1120.0
2021-07-06 12:10:00,242.78,243.07,242.78,243.07,1710.0,236.1344,236.4164,236.1344,236.4164,1710.0
2021-07-06 12:15:00,243.12,243.45,243.12,243.45,1310.0,236.4651,236.786,236.4651,236.786,1310.0
2021-07-06 12:20:00,243.46,243.94,243.4,243.91,2400.0,236.7957,237.2626,236.7374,237.2334,2400.0
2021-07-06 12:25:00,243.87,244.04,243.73,244.04,1334.0,237.1945,237.3599,237.0584,237.3599,1334.0
2021-07-06 12:30:00,244.01,244.15,243.84,244.13,4006.0,237.3307,237.4669,237.1653,237.4474,4006.0
2021-07-06 12:35:00,244.09,244.16,244.04,244.14,1800.0,237.4085,237.4766,237.3599,237.4571,1800.0
2021-07-06 12:40:00,244.16,244.43,244.12,244.43,3137.0,237.4766,237.7392,237.4377,237.7392,3137.0
2021-07-06 12:45:00,244.47,244.71,244.37,244.67,1700.0,237.7781,238.0115,237.6808,237.9726,1700.0
2021-07-06 12:50:00,244.7,245.0,244.67,244.73,4391.0,238.0018,238.2936,237.9726,238.031,4391.0
2021-07-06 12:55:00,244.68,244.9,244.68,244.9,1609.0,237.9823,238.1963,237.9823,238.1963,1609.0
2021-07-06 13:00:00,244.97,245.14,244.92,245.14,1581.0,238.2644,238.4298,238.2158,238.4298,1581.0
2021-07-06 13:05:00,245.02,245.02,244.65,244.91,1900.0,238.313,238.313,237.9532,238.2061,1900.0
2021-07-06 13:10:00,244.89,244.89,244.68,244.76,802.0,238.1866,238.1866,237.9823,238.0602,802.0
2021-07-06 13:15:00,244.8,244.96,244.8,244.88,1420.0,238.0991,238.2547,238.0991,238.1769,1420.0
2021-07-06 13:20:00,244.94,245.11,244.94,245.06,1841.0,238.2352,238.4006,238.2352,238.3519,1841.0
2021-07-06 13:25:00,245.13,245.13,244.99,245.04,1100.0,238.42,238.42,238.2839,238.3325,1100.0
2021-07-06 13:30:00,245.03,245.03,244.79,244.79,1858.0,238.3228,238.3228,238.0893,238.0893,1858.0
2021-07-06 13:35:00,244.89,244.99,244.82,244.99,3342.0,238.1866,238.2839,238.1185,238.2839,3342.0
2021-07-06 13:40:00,245.04,245.11,244.82,245.11,3225.0,238.3325,238.4006,238.1185,238.4006,3225.0
2021-07-06 13:45:00,244.94,244.94,244.8,244.8,600.0,238.2352,238.2352,238.0991,238.0991,600.0
2021-07-06 13:50:00,244.89,245.12,244.89,245.12,1111.0,238.1866,238.4103,238.1866,238.4103,1111.0
2021-07-06 13:55:00,245.16,245.21,245.09,245.16,2301.0,238.4492,238.4978,238.3811,238.4492,2301.0
2021-07-06 14:00:00,245.3,245.41,245.3,245.41,503.0,238.5854,238.6924,238.5854,238.6924,503.0
2021-07-06 14:05:00,245.46,245.54,245.3,245.52,2400.0,238.741,238.8188,238.5854,238.7994,2400.0
2021-07-06 14:10:00,245.37,245.53,245.34,245.38,2695.0,238.6535,238.8091,238.6243,238.6632,2695.0
2021-07-06 14:15:00,245.45,245.56,245.45,245.56,710.0,238.7313,238.8383,238.7313,238.8383,710.0
2021-07-06 14:20:00,245.63,245.78,245.61,245.7,3115.0,238.9063,239.0522,238.8869,238.9744,3115.0
2021-07-06 14:25:00,245.61,245.76,245.61,245.75,1484.0,238.8869,239.0328,238.8869,239.0231,1484.0
2021-07-06 14:30:00,245.87,245.91,245.82,245.91,1356.0,239.1398,239.1787,239.0911,239.1787,1356.0
2021-07-06 14:35:00,245.8,245.83,245.36,245.51,1904.0,239.0717,239.1009,238.6437,238.7896,1904.0
2021-07-06 14:40:00,245.49,245.49,245.45,245.49,800.0,238.7702,238.7702,238.7313,238.7702,800.0
2021-07-06 14:45:00,245.49,245.49,245.18,245.18,3532.0,238.7702,238.7702,238.4687,238.4687,3532.0
2021-07-06 14:50:00,245.11,245.16,245.04,245.05,801.0,238.4006,238.4492,238.3325,238.3422,801.0
2021-07-06 14:55:00,245.06,245.37,245.05,245.37,5221.0,238.3519,238.6535,238.3422,238.6535,5221.0
2021-07-06 15:00:00,245.34,245.39,245.22,245.3,1413.0,238.6243,238.6729,238.5076,238.5854,1413.0
2021-07-06 15:05:00,245.31,245.7,245.31,245.7,2439.0,238.5951,238.9744,238.5951,238.9744,2439.0
2021-07-06 15:10:00,245.72,245.81,245.65,245.67,3351.0,238.9939,239.0814,238.9258,238.9453,3351.0
2021-07-06 15:15:00,245.65,245.77,245.58,245.77,1401.0,238.9258,239.0425,238.8577,239.0425,1401.0
2021-07-06 15:20:00,245.74,245.88,245.69,245.86,3107.0,239.0133,239.1495,238.9647,239.13,3107.0
2021-07-06 15:25:00,245.93,246.12,245.71,245.77,25072.0,239.1981,239.3829,238.9842,239.0425,25072.0
2021-07-06 15:30:00,245.81,245.89,245.76,245.79,4841.0,239.0814,239.1592,239.0328,239.062,4841.0
2021-07-06 15:35:00,245.88,245.88,245.72,245.79,2239.0,239.1495,239.1495,238.9939,239.062,2239.0
2021-07-06 15:40:00,245.9,246.0,245.64,245.83,19909.0,239.169,239.2662,238.9161,239.1009,19909.0
2021-07-06 15:45:00,245.86,246.22,245.77,246.17,9679.0,239.13,239.4802,239.0425,239.4316,9679.0
2021-07-06 15:50:00,246.22,246.55,245.95,246.14,17982.0,239.4802,239.8012,239.2176,239.4024,17982.0
2021-07-06 15:55:00,246.16,246.22,245.84,245.9,45642.0,239.4218,239.4802,239.1106,239.169,45642.0
2021-07-07 09:30:00,246.08,246.42,246.08,246.24,4202.0,239.344,239.6747,239.344,239.4996,4202.0
2021-07-07 09:35:00,246.43,246.7,245.7,245.7,10283.0,239.6844,239.9471,238.9744,238.9744,10283.0
2021-07-07 09:40:00,245.81,246.07,245.66,245.88,16526.0,239.0814,239.3343,238.9355,239.1495,16526.0
2021-07-07 09:45:00,246.32,246.32,245.54,246.05,12853.0,239.5775,239.5775,238.8188,239.3148,12853.0
2021-07-07 09:50:00,245.93,247.26,245.72,247.25,10186.0,239.1981,240.4917,238.9939,240.482,10186.0
2021-07-07 09:55:00,247.25,248.07,247.18,247.92,4178.0,240.482,241.2796,240.4139,241.1337,4178.0
2021-07-07 10:00:00,247.91,248.11,246.93,246.94,7903.0,241.1239,241.3185,240.1708,240.1805,7903.0
2021-07-07 10:05:00,247.0,247.1,246.91,246.94,1800.0,240.2388,240.3361,240.1513,240.1805,1800.0
2021-07-07 10:10:00,247.03,247.36,246.89,246.96,5463.0,240.268,240.589,240.1319,240.1999,5463.0
2021-07-07 10:15:00,246.94,247.53,246.83,247.2,96167.0,240.1805,240.7543,240.0735,240.4334,96167.0
2021-07-07 10:20:00,247.2,247.2,246.62,246.62,4441.0,240.4334,240.4334,239.8692,239.8692,4441.0
2021-07-07 10:25:00,246.56,247.04,246.44,246.88,8302.0,239.8109,240.2777,239.6942,240.1221,8302.0
2021-07-07 10:30:00,246.71,247.97,246.71,247.42,8855.0,239.9568,241.1823,239.9568,240.6473,8855.0
2021-07-07 10:35:00,247.47,247.47,246.98,247.1,9919.0,240.696,240.696,240.2194,240.3361,9919.0
2021-07-07 10:40:00,247.12,247.29,246.7,246.7,14229.0,240.3556,240.5209,239.9471,239.9471,14229.0
2021-07-07 10:45:00,246.97,247.37,246.86,247.29,2810.0,240.2097,240.5987,240.1027,240.5209,2810.0
2021-07-07 10:50:00,246.93,246.93,246.21,246.21,2864.0,240.1708,240.1708,239.4705,239.4705,2864.0
2021-07-07 10:55:00,246.19,246.68,245.97,245.98,5450.0,239.451,239.9276,239.237,239.2468,5450.0
2021-07-07 11:00:00,246.03,246.22,245.92,246.22,4046.0,239.2954,239.4802,239.1884,239.4802,4046.0
2021-07-07 11:05:00,246.26,246.32,245.99,246.07,3037.0,239.5191,239.5775,239.2565,239.3343,3037.0
2021-07-07 11:10:00,245.98,246.12,245.62,245.77,7117.0,239.2468,239.3829,238.8966,239.0425,7117.0
2021-07-07 11:15:00,245.79,245.93,245.5,245.52,14685.0,239.062,239.1981,238.7799,238.7994,14685.0
2021-07-07 11:20:00,245.55,246.59,245.5,246.58,15959.0,238.8285,239.8401,238.7799,239.8303,15959.0
2021-07-07 11:25:00,246.55,247.05,246.27,247.05,6187.0,239.8012,240.2875,239.5288,240.2875,6187.0
2021-07-07 11:30:00,247.29,247.54,247.29,247.38,700.0,240.5209,240.7641,240.5209,240.6084,700.0
2021-07-07 11:35:00,247.51,247.67,247.3,247.67,4123.0,240.7349,240.8905,240.5306,240.8905,4123.0
2021-07-07 11:40:00,247.62,247.7,247.11,247.11,2722.0,240.8419,240.9197,240.3458,240.3458,2722.0
2021-07-07 11:45:00,247.32,247.32,247.17,247.17,1125.0,240.5501,240.5501,240.4042,240.4042,1125.0
2021-07-07 11:50:00,247.18,247.18,247.03,247.04,3881.0,240.4139,240.4139,240.268,240.2777,3881.0
2021-07-07 11:55:00,247.05,247.05,246.57,246.57,2300.0,240.2875,240.2875,239.8206,239.8206,2300.0
2021-07-07 12:00:00,246.56,247.17,246.47,246.91,2974.0,239.8109,240.4042,239.7234,240.1513,2974.0
2021-07-07 12:05:00,246.93,247.55,246.91,247.45,3156.0,240.1708,240.7738,240.1513,240.6765,3156.0
2021-07-07 12:10:00,247.39,247.54,247.36,247.5,1000.0,240.6182,240.7641,240.589,240.7252,1000.0
2021-07-07 12:15:00,247.45,247.5,247.16,247.16,3893.0,240.6765,240.7252,240.3945,240.3945,3893.0
2021-07-07 12:20:00,247.18,247.18,247.0,247.09,3311.0,240.4139,240.4139,240.2388,240.3264,3311.0
2021-07-07 12:25:00,247.0,247.04,246.91,247.0,3870.0,240.2388,240.2777,240.1513,240.2388,3870.0
2021-07-07 12:30:00,247.02,247.68,246.96,247.68,3976.0,240.2583,240.9002,240.1999,240.9002,3976.0
2021-07-07 12:35:00,247.66,247.78,247.44,247.62,3200.0,240.8808,240.9975,240.6668,240.8419,3200.0
2021-07-07 12:40:00,247.74,247.74,247.3,247.3,6522.0,240.9586,240.9586,240.5306,240.5306,6522.0
2021-07-07 12:45:00,247.23,247.36,247.15,247.18,2001.0,240.4625,240.589,240.3847,240.4139,2001.0
2021-07-07 12:50:00,247.12,247.33,247.12,247.33,1333.0,240.3556,240.5598,240.3556,240.5598,1333.0
2021-07-07 12:55:00,247.28,247.42,247.27,247.32,1654.0,240.5112,240.6473,240.5015,240.5501,1654.0
2021-07-07 13:00:00,247.28,247.28,246.9,247.03,2606.0,240.5112,240.5112,240.1416,240.268,2606.0
2021-07-07 13:05:00,247.06,247.06,246.78,247.05,2651.0,240.2972,240.2972,240.0249,240.2875,2651.0
2021-07-07 13:10:00,247.05,247.05,246.84,247.05,1501.0,240.2875,240.2875,240.0832,240.2875,1501.0
2021-07-07 13:15:00,247.02,247.13,246.93,247.0,1913.0,240.2583,240.3653,240.1708,240.2388,1913.0
2021-07-07 13:20:00,246.96,246.98,246.8,246.83,3165.0,240.1999,240.2194,240.0443,240.0735,3165.0
2021-07-07 13:25:00,246.81,246.82,246.64,246.71,2039.0,240.054,240.0638,239.8887,239.9568,2039.0
2021-07-07 13:30:00,246.68,246.76,246.35,246.76,2826.0,239.9276,240.0054,239.6066,240.0054,2826.0
2021-07-07 13:35:00,246.81,246.91,246.7,246.7,2667.0,240.054,240.1513,239.9471,239.9471,2667.0
2021-07-07 13:40:00,246.67,246.69,246.43,246.52,2050.0,239.9179,239.9373,239.6844,239.772,2050.0
2021-07-07 13:45:00,246.49,246.87,246.49,246.87,4325.0,239.7428,240.1124,239.7428,240.1124,4325.0
2021-07-07 13:50:00,246.92,246.96,246.71,246.84,2703.0,240.161,240.1999,239.9568,240.0832,2703.0
2021-07-07 13:55:00,246.99,247.27,246.97,247.19,5717.0,240.2291,240.5015,240.2097,240.4236,5717.0
2021-07-07 14:00:00,247.23,247.64,247.03,247.64,2800.0,240.4625,240.8613,240.268,240.8613,2800.0
2021-07-07 14:05:00,247.75,247.81,247.51,247.69,1777.0,240.9683,241.0267,240.7349,240.91,1777.0
2021-07-07 14:10:00,247.64,247.64,247.21,247.42,3447.0,240.8613,240.8613,240.4431,240.6473,3447.0
2021-07-07 14:15:00,247.35,247.38,247.13,247.38,3086.0,240.5793,240.6084,240.3653,240.6084,3086.0
2021-07-07 14:20:00,247.39,247.45,247.16,247.33,1657.0,240.6182,240.6765,240.3945,240.5598,1657.0
2021-07-07 14:25:00,247.44,247.49,247.42,247.43,2200.0,240.6668,240.7154,240.6473,240.6571,2200.0
2021-07-07 14:30:00,247.47,247.91,247.37,247.8,6124.0,240.696,241.1239,240.5987,241.0169,6124.0
2021-07-07 14:35:00,247.86,248.05,247.65,247.67,3852.0,241.0753,241.2601,240.8711,240.8905,3852.0
2021-07-07 14:40:00,247.67,247.77,247.51,247.65,2900.0,240.8905,240.9878,240.7349,240.8711,2900.0
2021-07-07 14:45:00,247.58,247.6,247.41,247.54,4332.0,240.803,240.8224,240.6376,240.7641,4332.0
2021-07-07 14:50:00,247.51,247.51,247.41,247.49,1700.0,240.7349,240.7349,240.6376,240.7154,1700.0
2021-07-07 14:55:00,247.5,247.5,247.28,247.3,3897.0,240.7252,240.7252,240.5112,240.5306,3897.0
2021-07-07 15:00:00,247.36,247.45,247.03,247.38,6338.0,240.589,240.6765,240.268,240.6084,6338.0
2021-07-07 15:05:00,247.32,247.54,247.31,247.48,4935.0,240.5501,240.7641,240.5404,240.7057,4935.0
2021-07-07 15:10:00,247.48,247.58,247.27,247.42,3439.0,240.7057,240.803,240.5015,240.6473,3439.0
2021-07-07 15:15:00,247.44,247.54,247.31,247.45,5476.0,240.6668,240.7641,240.5404,240.6765,5476.0
2021-07-07 15:20:00,247.46,247.99,247.46,247.96,3007.0,240.6863,241.2017,240.6863,241.1726,3007.0
2021-07-07 15:25:00,247.91,247.99,247.82,247.96,5577.0,241.1239,241.2017,241.0364,241.1726,5577.0
2021-07-07 15:30:00,247.91,248.05,247.81,247.93,4400.0,241.1239,241.2601,241.0267,241.1434,4400.0
2021-07-07 15:35:00,247.97,248.0,247.64,247.74,6574.0,241.1823,241.2115,240.8613,240.9586,6574.0
2021-07-07 15:40:00,247.74,248.19,247.73,248.1,6646.0,240.9586,241.3963,240.9489,241.3087,6646.0
2021-07-07 15:45:00,248.06,248.38,248.06,248.24,10883.0,241.2698,241.5811,241.2698,241.4449,10883.0
2021-07-07 15:50:00,248.24,248.85,248.24,248.72,15928.0,241.4449,242.0382,241.4449,241.9118,15928.0
2021-07-07 15:55:00,248.7,248.73,248.14,248.14,45329.0,241.8923,241.9215,241.3476,241.3476,45329.0
2021-07-08 09:30:00,244.6,245.97,244.6,244.99,5160.0,237.9045,239.237,237.9045,238.2839,5160.0
2021-07-08 09:35:00,244.83,245.0,244.44,245.0,800.0,238.1282,238.2936,237.7489,238.2936,800.0
2021-07-08 09:40:00,245.41,245.6,245.41,245.6,700.0,238.6924,238.8772,238.6924,238.8772,700.0
2021-07-08 09:45:00,245.31,245.63,244.65,244.83,3105.0,238.5951,238.9063,237.9532,238.1282,3105.0
2021-07-08 09:50:00,245.23,245.72,245.23,245.72,1719.0,238.5173,238.9939,238.5173,238.9939,1719.0
2021-07-08 09:55:00,245.76,245.88,245.36,245.44,1000.0,239.0328,239.1495,238.6437,238.7215,1000.0
2021-07-08 10:00:00,245.39,245.62,245.04,245.04,2000.0,238.6729,238.8966,238.3325,238.3325,2000.0
2021-07-08 10:05:00,245.06,245.06,244.6,244.61,1198.0,238.3519,238.3519,237.9045,237.9143,1198.0
2021-07-08 10:10:00,244.52,244.79,244.17,244.17,1200.0,237.8267,238.0893,237.4863,237.4863,1200.0
2021-07-08 10:15:00,243.9,244.05,243.03,243.03,2304.0,237.2237,237.3696,236.3775,236.3775,2304.0
2021-07-08 10:20:00,243.24,243.3,242.88,243.03,2118.0,236.5818,236.6401,236.2316,236.3775,2118.0
2021-07-08 10:25:00,242.81,243.34,242.81,243.34,1860.0,236.1635,236.679,236.1635,236.679,1860.0
2021-07-08 10:30:00,243.45,243.76,243.14,243.63,2666.0,236.786,237.0875,236.4845,236.9611,2666.0
2021-07-08 10:35:00,243.77,243.96,243.77,243.96,1691.0,237.0973,237.2821,237.0973,237.2821,1691.0
2021-07-08 10:40:00,244.03,244.58,243.75,244.58,6375.0,237.3501,237.8851,237.0778,237.8851,6375.0
2021-07-08 10:45:00,244.56,244.65,244.02,244.03,1000.0,237.8656,237.9532,237.3404,237.3501,1000.0
2021-07-08 10:50:00,243.99,244.3,243.99,244.3,300.0,237.3112,237.6128,237.3112,237.6128,300.0
2021-07-08 10:55:00,244.34,244.34,243.85,244.15,2420.0,237.6517,237.6517,237.1751,237.4669,2420.0
2021-07-08 11:00:00,244.09,244.13,243.86,243.97,1514.0,237.4085,237.4474,237.1848,237.2918,1514.0
2021-07-08 11:05:00,243.85,244.05,243.78,243.83,1857.0,237.1751,237.3696,237.107,237.1556,1857.0
2021-07-08 11:10:00,244.13,244.46,244.13,244.41,1614.0,237.4474,237.7684,237.4474,237.7197,1614.0
2021-07-08 11:15:00,244.71,244.89,244.7,244.7,1310.0,238.0115,238.1866,238.0018,238.0018,1310.0
2021-07-08 11:20:00,244.83,245.15,244.83,245.11,900.0,238.1282,238.4395,238.1282,238.4006,900.0
2021-07-08 11:25:00,245.13,245.63,245.12,245.56,3851.0,238.42,238.9063,238.4103,238.8383,3851.0
2021-07-08 11:30:00,245.71,245.71,245.32,245.68,2500.0,238.9842,238.9842,238.6048,238.955,2500.0
2021-07-08 11:35:00,245.66,245.81,245.66,245.81,892.0,238.9355,239.0814,238.9355,239.0814,892.0
2021-07-08 11:40:00,246.16,246.45,246.08,246.44,1779.0,239.4218,239.7039,239.344,239.6942,1779.0
2021-07-08 11:45:00,246.49,246.83,246.42,246.82,2100.0,239.7428,240.0735,239.6747,240.0638,2100.0
2021-07-08 11:50:00,246.89,247.17,246.88,246.88,3836.0,240.1319,240.4042,240.1221,240.1221,3836.0
2021-07-08 11:55:00,247.02,247.36,246.93,247.28,3503.0,240.2583,240.589,240.1708,240.5112,3503.0
2021-07-08 12:00:00,247.4,247.48,247.28,247.46,2607.0,240.6279,240.7057,240.5112,240.6863,2607.0
2021-07-08 12:05:00,247.38,247.38,247.38,247.38,100.0,240.6084,240.6084,240.6084,240.6084,100.0
2021-07-08 12:10:00,247.33,247.36,247.18,247.36,5983.0,240.5598,240.589,240.4139,240.589,5983.0
2021-07-08 12:15:00,247.38,247.4,247.17,247.18,4885.0,240.6084,240.6279,240.4042,240.4139,4885.0
2021-07-08 12:20:00,247.07,247.14,246.86,246.98,3509.0,240.3069,240.375,240.1027,240.2194,3509.0
2021-07-08 12:25:00,247.03,247.1,246.93,247.1,2377.0,240.268,240.3361,240.1708,240.3361,2377.0
2021-07-08 12:30:00,247.14,247.26,247.06,247.06,2890.0,240.375,240.4917,240.2972,240.2972,2890.0
2021-07-08 12:35:00,246.79,246.81,246.72,246.81,800.0,240.0346,240.054,239.9665,240.054,800.0
2021-07-08 12:40:00,246.74,246.89,246.74,246.89,1144.0,239.986,240.1319,239.986,240.1319,1144.0
2021-07-08 12:45:00,246.92,247.09,246.89,246.9,1729.0,240.161,240.3264,240.1319,240.1416,1729.0
2021-07-08 12:50:00,246.94,246.94,246.83,246.94,938.0,240.1805,240.1805,240.0735,240.1805,938.0
2021-07-08 12:55:00,246.97,247.2,246.97,247.01,1500.0,240.2097,240.4334,240.2097,240.2486,1500.0
2021-07-08 13:00:00,246.97,246.97,246.8,246.81,700.0,240.2097,240.2097,240.0443,240.054,700.0
2021-07-08 13:05:00,246.8,246.8,246.38,246.38,500.0,240.0443,240.0443,239.6358,239.6358,500.0
2021-07-08 13:10:00,246.59,246.67,246.29,246.3,1400.0,239.8401,239.9179,239.5483,239.558,1400.0
2021-07-08 13:15:00,246.27,246.61,246.24,246.61,1596.0,239.5288,239.8595,239.4996,239.8595,1596.0
2021-07-08 13:20:00,246.61,246.62,246.4,246.47,900.0,239.8595,239.8692,239.6553,239.7234,900.0
2021-07-08 13:25:00,246.56,246.56,246.45,246.46,1409.0,239.8109,239.8109,239.7039,239.7136,1409.0
2021-07-08 13:30:00,246.47,246.48,246.3,246.48,3742.0,239.7234,239.7331,239.558,239.7331,3742.0
2021-07-08 13:35:00,246.6,246.82,246.58,246.82,1225.0,239.8498,240.0638,239.8303,240.0638,1225.0
2021-07-08 13:40:00,246.79,246.8,246.74,246.8,500.0,240.0346,240.0443,239.986,240.0443,500.0
2021-07-08 13:45:00,246.59,246.59,246.29,246.29,700.0,239.8401,239.8401,239.5483,239.5483,700.0
2021-07-08 13:50:00,246.24,246.27,246.02,246.03,704.0,239.4996,239.5288,239.2857,239.2954,704.0
2021-07-08 13:55:00,245.9,246.09,245.87,245.88,2774.0,239.169,239.3538,239.1398,239.1495,2774.0
2021-07-08 14:00:00,245.94,246.0,245.83,245.97,2005.0,239.2079,239.2662,239.1009,239.237,2005.0
2021-07-08 14:05:00,245.94,245.94,245.42,245.42,700.0,239.2079,239.2079,238.7021,238.7021,700.0
2021-07-08 14:10:00,245.4,245.65,245.39,245.5,2152.0,238.6826,238.9258,238.6729,238.7799,2152.0
2021-07-08 14:15:00,245.62,245.67,245.29,245.4,2018.0,238.8966,238.9453,238.5757,238.6826,2018.0
2021-07-08 14:20:00,245.54,245.56,245.54,245.55,704.0,238.8188,238.8383,238.8188,238.8285,704.0
2021-07-08 14:25:00,245.6,245.6,245.4,245.47,2781.0,238.8772,238.8772,238.6826,238.7507,2781.0
2021-07-08 14:30:00,245.37,245.61,245.36,245.6,1668.0,238.6535,238.8869,238.6437,238.8772,1668.0
2021-07-08 14:35:00,245.54,245.63,245.46,245.56,1652.0,238.8188,238.9063,238.741,238.8383,1652.0
2021-07-08 14:40:00,245.6,245.6,245.43,245.44,500.0,238.8772,238.8772,238.7118,238.7215,500.0
2021-07-08 14:45:00,245.33,245.49,245.3,245.49,2875.0,238.6146,238.7702,238.5854,238.7702,2875.0
2021-07-08 14:50:00,245.52,245.65,245.52,245.59,1122.0,238.7994,238.9258,238.7994,238.8674,1122.0
2021-07-08 14:55:00,245.59,245.84,245.58,245.74,2603.0,238.8674,239.1106,238.8577,239.0133,2603.0
2021-07-08 15:00:00,245.59,245.64,245.58,245.64,200.0,238.8674,238.9161,238.8577,238.9161,200.0
2021-07-08 15:05:00,245.44,245.45,245.3,245.35,600.0,238.7215,238.7313,238.5854,238.634,600.0
2021-07-08 15:10:00,245.26,245.33,245.2,245.29,1300.0,238.5465,238.6146,238.4881,238.5757,1300.0
2021-07-08 15:15:00,245.27,245.51,245.27,245.45,2400.0,238.5562,238.7896,238.5562,238.7313,2400.0
2021-07-08 15:20:00,245.51,245.93,245.44,245.83,6664.0,238.7896,239.1981,238.7215,239.1009,6664.0
2021-07-08 15:25:00,245.75,245.83,245.67,245.79,1732.0,239.0231,239.1009,238.9453,239.062,1732.0
2021-07-08 15:30:00,245.89,245.89,245.61,245.66,4826.0,239.1592,239.1592,238.8869,238.9355,4826.0
2021-07-08 15:35:00,245.61,245.78,245.56,245.56,4000.0,238.8869,239.0522,238.8383,238.8383,4000.0
2021-07-08 15:40:00,245.54,245.54,244.93,244.94,6166.0,238.8188,238.8188,238.2255,238.2352,6166.0
2021-07-08 15:45:00,244.9,245.03,244.72,244.72,8699.0,238.1963,238.3228,238.0213,238.0213,8699.0
2021-07-08 15:50:00,244.59,245.12,244.52,245.01,10656.0,237.8948,238.4103,237.8267,238.3033,10656.0
2021-07-08 15:55:00,244.94,245.23,244.79,244.95,35852.0,238.2352,238.5173,238.0893,238.245,35852.0
2021-07-09 09:30:00,246.04,246.73,245.45,245.45,2618.0,239.3051,239.9762,238.7313,238.7313,2618.0
2021-07-09 09:35:00,245.91,246.31,245.75,246.05,2400.0,239.1787,239.5677,239.0231,239.3148,2400.0
2021-07-09 09:40:00,245.77,246.19,245.49,245.9,1199.0,239.0425,239.451,238.7702,239.169,1199.0
2021-07-09 09:45:00,245.99,246.76,245.99,246.35,6200.0,239.2565,240.0054,239.2565,239.6066,6200.0
2021-07-09 09:50:00,246.35,246.96,246.18,246.4,15433.0,239.6066,240.1999,239.4413,239.6553,15433.0
2021-07-09 09:55:00,246.7,247.29,246.55,247.01,7347.0,239.9471,240.5209,239.8012,240.2486,7347.0
2021-07-09 10:00:00,247.07,247.53,247.06,247.23,2500.0,240.3069,240.7543,240.2972,240.4625,2500.0
2021-07-09 10:05:00,247.3,247.35,247.12,247.14,1517.0,240.5306,240.5793,240.3556,240.375,1517.0
2021-07-09 10:10:00,247.1,247.56,247.1,247.54,2185.0,240.3361,240.7835,240.3361,240.7641,2185.0
2021-07-09 10:15:00,247.88,248.01,247.56,247.84,7964.0,241.0948,241.2212,240.7835,241.0559,7964.0
2021-07-09 10:20:00,247.9,248.13,247.57,247.57,3125.0,241.1142,241.3379,240.7932,240.7932,3125.0
2021-07-09 10:25:00,247.51,247.74,247.5,247.74,2315.0,240.7349,240.9586,240.7252,240.9586,2315.0
2021-07-09 10:30:00,247.74,247.89,247.17,247.17,3103.0,240.9586,241.1045,240.4042,240.4042,3103.0
2021-07-09 10:35:00,247.2,247.28,246.87,246.98,2201.0,240.4334,240.5112,240.1124,240.2194,2201.0
2021-07-09 10:40:00,246.86,246.86,246.45,246.71,2242.0,240.1027,240.1027,239.7039,239.9568,2242.0
2021-07-09 10:45:00,246.74,246.9,246.73,246.89,866.0,239.986,240.1416,239.9762,240.1319,866.0
2021-07-09 10:50:00,246.99,247.06,246.82,246.97,2383.0,240.2291,240.2972,240.0638,240.2097,2383.0
2021-07-09 10:55:00,246.98,247.08,246.35,246.4,2352.0,240.2194,240.3167,239.6066,239.6553,2352.0
2021-07-09 11:00:00,246.38,246.38,246.05,246.09,2409.0,239.6358,239.6358,239.3148,239.3538,2409.0
2021-07-09 11:05:00,246.23,246.23,246.12,246.23,2354.0,239.4899,239.4899,239.3829,239.4899,2354.0
2021-07-09 11:10:00,246.26,246.51,246.19,246.51,2995.0,239.5191,239.7623,239.451,239.7623,2995.0
2021-07-09 11:15:00,246.51,246.59,246.44,246.57,615.0,239.7623,239.8401,239.6942,239.8206,615.0
2021-07-09 11:20:00,246.56,246.56,246.21,246.22,1600.0,239.8109,239.8109,239.4705,239.4802,1600.0
2021-07-09 11:25:00,246.19,246.24,246.11,246.21,500.0,239.451,239.4996,239.3732,239.4705,500.0
2021-07-09 11:30:00,246.24,246.61,246.24,246.61,2509.0,239.4996,239.8595,239.4996,239.8595,2509.0
2021-07-09 11:35:00,246.69,246.73,246.45,246.45,1725.0,239.9373,239.9762,239.7039,239.7039,1725.0
2021-07-09 11:40:00,246.55,246.79,246.54,246.79,1404.0,239.8012,240.0346,239.7914,240.0346,1404.0
2021-07-09 11:45:00,246.73,246.73,246.46,246.46,1180.0,239.9762,239.9762,239.7136,239.7136,1180.0
2021-07-09 11:50:00,246.52,246.54,246.4,246.54,918.0,239.772,239.7914,239.6553,239.7914,918.0
2021-07-09 11:55:00,246.56,246.63,246.25,246.31,1805.0,239.8109,239.879,239.5094,239.5677,1805.0
2021-07-09 12:00:00,246.39,246.46,246.28,246.34,500.0,239.6455,239.7136,239.5386,239.5969,500.0
2021-07-09 12:05:00,246.32,246.37,246.31,246.31,300.0,239.5775,239.6261,239.5677,239.5677,300.0
2021-07-09 12:10:00,246.17,246.39,246.15,246.33,2018.0,239.4316,239.6455,239.4121,239.5872,2018.0
2021-07-09 12:15:00,246.37,246.38,246.18,246.18,700.0,239.6261,239.6358,239.4413,239.4413,700.0
2021-07-09 12:20:00,246.17,246.18,245.91,245.97,3989.0,239.4316,239.4413,239.1787,239.237,3989.0
2021-07-09 12:25:00,245.94,246.0,245.94,245.94,400.0,239.2079,239.2662,239.2079,239.2079,400.0
2021-07-09 12:30:00,245.93,245.98,245.89,245.97,400.0,239.1981,239.2468,239.1592,239.237,400.0
2021-07-09 12:35:00,245.87,246.14,245.87,246.03,1675.0,239.1398,239.4024,239.1398,239.2954,1675.0
2021-07-09 12:40:00,245.96,245.96,245.95,245.96,100.0,239.2273,239.2273,239.2176,239.2273,100.0
2021-07-09 12:45:00,245.93,246.07,245.87,245.87,1697.0,239.1981,239.3343,239.1398,239.1398,1697.0
2021-07-09 12:50:00,245.87,246.15,245.84,246.09,1296.0,239.1398,239.4121,239.1106,239.3538,1296.0
2021-07-09 12:55:00,246.13,246.16,246.08,246.16,1224.0,239.3927,239.4218,239.344,239.4218,1224.0
2021-07-09 13:00:00,246.21,246.38,246.16,246.16,3846.0,239.4705,239.6358,239.4218,239.4218,3846.0
2021-07-09 13:05:00,246.36,246.36,246.01,246.01,1300.0,239.6164,239.6164,239.2759,239.2759,1300.0
2021-07-09 13:10:00,246.03,246.23,246.03,246.23,513.0,239.2954,239.4899,239.2954,239.4899,513.0
2021-07-09 13:15:00,246.2,246.44,246.2,246.41,2848.0,239.4607,239.6942,239.4607,239.665,2848.0
2021-07-09 13:20:00,246.5,246.63,246.49,246.63,700.0,239.7525,239.879,239.7428,239.879,700.0
2021-07-09 13:25:00,246.54,246.65,246.54,246.65,400.0,239.7914,239.8984,239.7914,239.8984,400.0
2021-07-09 13:30:00,246.66,246.88,246.59,246.59,2335.0,239.9082,240.1221,239.8401,239.8401,2335.0
2021-07-09 13:35:00,246.67,246.86,246.64,246.86,1169.0,239.9179,240.1027,239.8887,240.1027,1169.0
2021-07-09 13:40:00,246.93,246.96,246.7,246.81,1501.0,240.1708,240.1999,239.9471,240.054,1501.0
2021-07-09 13:45:00,246.89,246.93,246.85,246.85,1006.0,240.1319,240.1708,240.093,240.093,1006.0
2021-07-09 13:50:00,246.75,246.91,246.75,246.9,1328.0,239.9957,240.1513,239.9957,240.1416,1328.0
2021-07-09 13:55:00,246.9,246.91,246.7,246.84,2500.0,240.1416,240.1513,239.9471,240.0832,2500.0
2021-07-09 14:00:00,246.84,246.97,246.82,246.87,1296.0,240.0832,240.2097,240.0638,240.1124,1296.0
2021-07-09 14:05:00,246.84,247.01,246.83,246.87,3999.0,240.0832,240.2486,240.0735,240.1124,3999.0
2021-07-09 14:10:00,246.91,246.92,246.73,246.79,1500.0,240.1513,240.161,239.9762,240.0346,1500.0
2021-07-09 14:15:00,246.89,246.96,246.89,246.9,2857.0,240.1319,240.1999,240.1319,240.1416,2857.0
2021-07-09 14:20:00,246.89,246.96,246.75,246.88,2700.0,240.1319,240.1999,239.9957,240.1221,2700.0
2021-07-09 14:25:00,246.82,246.82,246.82,246.82,202.0,240.0638,240.0638,240.0638,240.0638,202.0
2021-07-09 14:30:00,246.82,246.94,246.82,246.86,2063.0,240.0638,240.1805,240.0638,240.1027,2063.0
2021-07-09 14:35:00,246.93,246.95,246.81,246.9,4800.0,240.1708,240.1902,240.054,240.1416,4800.0
2021-07-09 14:40:00,246.92,246.97,246.87,246.92,2805.0,240.161,240.2097,240.1124,240.161,2805.0
2021-07-09 14:45:00,246.98,247.06,246.93,247.04,3507.0,240.2194,240.2972,240.1708,240.2777,3507.0
2021-07-09 14:50:00,247.04,247.1,246.98,247.02,4300.0,240.2777,240.3361,240.2194,240.2583,4300.0
2021-07-09 14:55:00,247.01,247.46,246.95,247.37,14600.0,240.2486,240.6863,240.1902,240.5987,14600.0
2021-07-09 15:00:00,247.36,247.38,247.23,247.28,4503.0,240.589,240.6084,240.4625,240.5112,4503.0
2021-07-09 15:05:00,247.65,247.66,247.5,247.6,2010.0,240.8711,240.8808,240.7252,240.8224,2010.0
2021-07-09 15:10:00,247.58,247.72,247.57,247.72,1141.0,240.803,240.9391,240.7932,240.9391,1141.0
2021-07-09 15:15:00,247.65,247.76,247.65,247.71,1324.0,240.8711,240.978,240.8711,240.9294,1324.0
2021-07-09 15:20:00,247.73,247.73,247.54,247.55,1100.0,240.9489,240.9489,240.7641,240.7738,1100.0
2021-07-09 15:25:00,247.56,247.88,247.56,247.87,1864.0,240.7835,241.0948,240.7835,241.085,1864.0
2021-07-09 15:30:00,247.81,247.99,247.81,247.92,2600.0,241.0267,241.2017,241.0267,241.1337,2600.0
2021-07-09 15:35:00,247.92,248.15,247.92,248.15,3681.0,241.1337,241.3574,241.1337,241.3574,3681.0
2021-07-09 15:40:00,248.19,248.27,248.11,248.16,3212.0,241.3963,241.4741,241.3185,241.3671,3212.0
2021-07-09 15:45:00,248.17,248.47,248.13,248.41,5743.0,241.3768,241.6686,241.3379,241.6102,5743.0
2021-07-09 15:50:00,248.58,248.67,248.31,248.49,9178.0,241.7756,241.8631,241.513,241.6881,9178.0
2021-07-09 15:55:00,248.53,248.58,248.15,248.53,24973.0,241.727,241.7756,241.3574,241.727,24973.0
2021-07-12 09:30:00,248.73,248.73,248.73,248.73,3749.0,241.9215,241.9215,241.9215,241.9215,3749.0
2021-07-12 09:35:00,248.73,248.73,248.73,248.73,0.0,241.9215,241.9215,241.9215,241.9215,0.0
2021-07-12 09:40:00,248.59,248.59,247.54,247.55,1152.0,241.7853,241.7853,240.7641,240.7738,1152.0
2021-07-12 09:45:00,247.77,248.07,247.77,248.07,2134.0,240.9878,241.2796,240.9878,241.2796,2134.0
2021-07-12 09:50:00,248.06,248.06,247.54,247.7,2676.0,241.2698,241.2698,240.7641,240.9197,2676.0
2021-07-12 09:55:00,247.79,247.79,247.39,247.68,1129.0,241.0072,241.0072,240.6182,240.9002,1129.0
2021-07-12 10:00:00,247.79,247.95,247.72,247.86,1021.0,241.0072,241.1628,240.9391,241.0753,1021.0
2021-07-12 10:05:00,248.2,248.45,248.2,248.45,803.0,241.406,241.6492,241.406,241.6492,803.0
2021-07-12 10:10:00,248.65,248.68,248.56,248.56,1065.0,241.8437,241.8729,241.7561,241.7561,1065.0
2021-07-12 10:15:00,248.56,248.68,248.25,248.5,2461.0,241.7561,241.8729,241.4546,241.6978,2461.0
2021-07-12 10:20:00,248.32,248.5,248.32,248.44,400.0,241.5227,241.6978,241.5227,241.6394,400.0
2021-07-12 10:25:00,248.37,248.37,248.02,248.11,300.0,241.5713,241.5713,241.2309,241.3185,300.0
2021-07-12 10:30:00,248.02,248.18,247.97,248.18,3348.0,241.2309,241.3865,241.1823,241.3865,3348.0
2021-07-12 10:35:00,247.97,248.05,247.76,247.89,2920.0,241.1823,241.2601,240.978,241.1045,2920.0
2021-07-12 10:40:00,247.9,247.9,247.61,247.66,1651.0,241.1142,241.1142,240.8321,240.8808,1651.0
2021-07-12 10:45:00,247.59,247.62,247.3,247.36,1000.0,240.8127,240.8419,240.5306,240.589,1000.0
2021-07-12 10:50:00,247.31,247.44,247.01,247.13,2956.0,240.5404,240.6668,240.2486,240.3653,2956.0
2021-07-12 10:55:00,247.02,247.58,246.97,247.58,1464.0,240.2583,240.803,240.2097,240.803,1464.0
2021-07-12 11:00:00,247.33,247.43,247.1,247.43,1512.0,240.5598,240.6571,240.3361,240.6571,1512.0
2021-07-12 11:05:00,247.31,247.42,247.25,247.42,400.0,240.5404,240.6473,240.482,240.6473,400.0
2021-07-12 11:10:00,247.61,247.62,247.53,247.62,1024.0,240.8321,240.8419,240.7543,240.8419,1024.0
2021-07-12 11:15:00,247.55,247.76,247.54,247.71,2352.0,240.7738,240.978,240.7641,240.9294,2352.0
2021-07-12 11:20:00,247.64,247.72,247.53,247.72,1304.0,240.8613,240.9391,240.7543,240.9391,1304.0
2021-07-12 11:25:00,247.57,247.57,247.28,247.29,704.0,240.7932,240.7932,240.5112,240.5209,704.0
2021-07-12 11:30:00,247.35,247.38,247.08,247.08,469.0,240.5793,240.6084,240.3167,240.3167,469.0
2021-07-12 11:35:00,247.21,247.21,247.1,247.21,836.0,240.4431,240.4431,240.3361,240.4431,836.0
2021-07-12 11:40:00,247.3,247.46,247.28,247.46,923.0,240.5306,240.6863,240.5112,240.6863,923.0
2021-07-12 11:45:00,247.45,247.53,247.39,247.39,427.0,240.6765,240.7543,240.6182,240.6182,427.0
2021-07-12 11:50:00,247.62,247.69,247.43,247.48,1325.0,240.8419,240.91,240.6571,240.7057,1325.0
2021-07-12 11:55:00,247.62,247.72,247.54,247.7,1056.0,240.8419,240.9391,240.7641,240.9197,1056.0
2021-07-12 12:00:00,247.69,247.93,247.68,247.86,1280.0,240.91,241.1434,240.9002,241.0753,1280.0
2021-07-12 12:05:00,247.94,247.94,247.55,247.78,3020.0,241.1531,241.1531,240.7738,240.9975,3020.0
2021-07-12 12:10:00,247.66,247.78,247.4,247.4,600.0,240.8808,240.9975,240.6279,240.6279,600.0
2021-07-12 12:15:00,247.47,247.47,246.98,247.07,1700.0,240.696,240.696,240.2194,240.3069,1700.0
2021-07-12 12:20:00,246.96,246.96,246.66,246.66,2300.0,240.1999,240.1999,239.9082,239.9082,2300.0
2021-07-12 12:25:00,246.7,246.7,246.49,246.49,440.0,239.9471,239.9471,239.7428,239.7428,440.0
2021-07-12 12:30:00,246.42,246.62,246.37,246.62,2526.0,239.6747,239.8692,239.6261,239.8692,2526.0
2021-07-12 12:35:00,246.6,246.65,246.45,246.52,1700.0,239.8498,239.8984,239.7039,239.772,1700.0
2021-07-12 12:40:00,246.52,246.54,246.33,246.33,700.0,239.772,239.7914,239.5872,239.5872,700.0
2021-07-12 12:45:00,246.32,246.32,246.19,246.26,1598.0,239.5775,239.5775,239.451,239.5191,1598.0
2021-07-12 12:50:00,246.06,246.22,246.06,246.22,600.0,239.3246,239.4802,239.3246,239.4802,600.0
2021-07-12 12:55:00,246.17,246.17,245.88,246.1,1411.0,239.4316,239.4316,239.1495,239.3635,1411.0
2021-07-12 13:00:00,246.12,246.2,246.0,246.2,1227.0,239.3829,239.4607,239.2662,239.4607,1227.0
2021-07-12 13:05:00,246.2,246.29,246.12,246.29,1300.0,239.4607,239.5483,239.3829,239.5483,1300.0
2021-07-12 13:10:00,246.23,246.25,246.0,246.02,1695.0,239.4899,239.5094,239.2662,239.2857,1695.0
2021-07-12 13:15:00,245.94,246.16,245.88,245.95,1951.0,239.2079,239.4218,239.1495,239.2176,1951.0
2021-07-12 13:20:00,245.89,246.01,245.52,245.88,3447.0,239.1592,239.2759,238.7994,239.1495,3447.0
2021-07-12 13:25:00,245.97,246.14,245.85,246.11,2201.0,239.237,239.4024,239.1203,239.3732,2201.0
2021-07-12 13:30:00,246.11,246.36,246.1,246.26,1620.0,239.3732,239.6164,239.3635,239.5191,1620.0
2021-07-12 13:35:00,246.28,246.29,245.87,245.87,1000.0,239.5386,239.5483,239.1398,239.1398,1000.0
2021-07-12 13:40:00,245.96,246.23,245.96,246.13,1812.0,239.2273,239.4899,239.2273,239.3927,1812.0
2021-07-12 13:45:00,246.1,246.27,246.04,246.04,700.0,239.3635,239.5288,239.3051,239.3051,700.0
2021-07-12 13:50:00,246.01,246.22,246.0,246.22,639.0,239.2759,239.4802,239.2662,239.4802,639.0
2021-07-12 13:55:00,246.12,246.27,245.94,246.11,2290.0,239.3829,239.5288,239.2079,239.3732,2290.0
2021-07-12 14:00:00,246.01,246.25,246.01,246.24,1400.0,239.2759,239.5094,239.2759,239.4996,1400.0
2021-07-12 14:05:00,246.31,246.51,246.22,246.51,2247.0,239.5677,239.7623,239.4802,239.7623,2247.0
2021-07-12 14:10:00,246.45,246.67,246.45,246.55,9030.0,239.7039,239.9179,239.7039,239.8012,9030.0
2021-07-12 14:15:00,246.48,246.7,246.48,246.69,2492.0,239.7331,239.9471,239.7331,239.9373,2492.0
2021-07-12 14:20:00,246.73,246.87,246.72,246.82,1456.0,239.9762,240.1124,239.9665,240.0638,1456.0
2021-07-12 14:25:00,246.84,246.88,246.36,246.43,2432.0,240.0832,240.1221,239.6164,239.6844,2432.0
2021-07-12 14:30:00,246.51,246.52,246.39,246.39,621.0,239.7623,239.772,239.6455,239.6455,621.0
2021-07-12 14:35:00,246.46,246.49,246.34,246.37,1231.0,239.7136,239.7428,239.5969,239.6261,1231.0
2021-07-12 14:40:00,246.45,246.51,246.35,246.39,1178.0,239.7039,239.7623,239.6066,239.6455,1178.0
2021-07-12 14:45:00,246.35,246.35,246.03,246.13,3489.0,239.6066,239.6066,239.2954,239.3927,3489.0
2021-07-12 14:50:00,246.08,246.1,245.8,245.8,1810.0,239.344,239.3635,239.0717,239.0717,1810.0
2021-07-12 14:55:00,245.9,245.9,245.73,245.79,2921.0,239.169,239.169,239.0036,239.062,2921.0
2021-07-12 15:00:00,245.81,246.05,245.8,246.05,2703.0,239.0814,239.3148,239.0717,239.3148,2703.0
2021-07-12 15:05:00,246.06,246.07,245.78,245.81,2518.0,239.3246,239.3343,239.0522,239.0814,2518.0
2021-07-12 15:10:00,245.89,245.96,245.77,245.77,1726.0,239.1592,239.2273,239.0425,239.0425,1726.0
2021-07-12 15:15:00,245.76,246.34,245.75,246.34,4021.0,239.0328,239.5969,239.0231,239.5969,4021.0
2021-07-12 15:20:00,246.27,246.36,246.16,246.36,1800.0,239.5288,239.6164,239.4218,239.6164,1800.0
2021-07-12 15:25:00,246.4,246.56,246.34,246.56,2979.0,239.6553,239.8109,239.5969,239.8109,2979.0
2021-07-12 15:30:00,246.6,246.72,246.49,246.72,3758.0,239.8498,239.9665,239.7428,239.9665,3758.0
2021-07-12 15:35:00,246.75,246.84,246.54,246.6,4607.0,239.9957,240.0832,239.7914,239.8498,4607.0
2021-07-12 15:40:00,246.61,247.07,246.61,247.07,24078.0,239.8595,240.3069,239.8595,240.3069,24078.0
2021-07-12 15:45:00,247.01,247.52,247.01,247.42,8727.0,240.2486,240.7446,240.2486,240.6473,8727.0
2021-07-12 15:50:00,247.7,248.19,247.34,247.45,13833.0,240.9197,241.3963,240.5695,240.6765,13833.0
2021-07-12 15:55:00,247.42,247.81,247.06,247.25,39287.0,240.6473,241.0267,240.2972,240.482,39287.0
2021-07-13 09:30:00,247.01,247.35,246.56,247.35,4070.0,240.2486,240.5793,239.8109,240.5793,4070.0
2021-07-13 09:35:00,246.72,247.03,245.97,245.99,6453.0,239.9665,240.268,239.237,239.2565,6453.0
2021-07-13 09:40:00,245.68,245.74,245.12,245.23,2060.0,238.955,239.0133,238.4103,238.5173,2060.0
2021-07-13 09:45:00,245.14,245.6,244.57,245.6,6230.0,238.4298,238.8772,237.8754,238.8772,6230.0
2021-07-13 09:50:00,245.43,246.54,245.42,246.54,2075.0,238.7118,239.7914,238.7021,239.7914,2075.0
2021-07-13 09:55:00,246.63,246.81,246.39,246.39,1100.0,239.879,240.054,239.6455,239.6455,1100.0
2021-07-13 10:00:00,246.41,246.47,246.33,246.47,900.0,239.665,239.7234,239.5872,239.7234,900.0
2021-07-13 10:05:00,246.45,246.73,246.44,246.44,1000.0,239.7039,239.9762,239.6942,239.6942,1000.0
2021-07-13 10:10:00,246.57,246.88,246.57,246.78,1900.0,239.8206,240.1221,239.8206,240.0249,1900.0
2021-07-13 10:15:00,246.6,246.6,246.02,246.22,2634.0,239.8498,239.8498,239.2857,239.4802,2634.0
2021-07-13 10:20:00,246.05,246.55,246.05,246.55,800.0,239.3148,239.8012,239.3148,239.8012,800.0
2021-07-13 10:25:00,246.56,246.93,246.55,246.93,700.0,239.8109,240.1708,239.8012,240.1708,700.0
2021-07-13 10:30:00,247.01,247.02,246.71,247.02,3500.0,240.2486,240.2583,239.9568,240.2583,3500.0
2021-07-13 10:35:00,247.0,247.36,246.89,247.36,2162.0,240.2388,240.589,240.1319,240.589,2162.0
2021-07-13 10:40:00,247.38,247.38,247.18,247.2,1060.0,240.6084,240.6084,240.4139,240.4334,1060.0
2021-07-13 10:45:00,247.31,247.31,246.95,247.12,1700.0,240.5404,240.5404,240.1902,240.3556,1700.0
2021-07-13 10:50:00,247.04,247.2,247.04,247.2,1100.0,240.2777,240.4334,240.2777,240.4334,1100.0
2021-07-13 10:55:00,247.01,247.21,247.01,247.06,700.0,240.2486,240.4431,240.2486,240.2972,700.0
2021-07-13 11:00:00,247.15,247.53,247.15,247.53,1500.0,240.3847,240.7543,240.3847,240.7543,1500.0
2021-07-13 11:05:00,247.51,247.64,247.41,247.45,2100.0,240.7349,240.8613,240.6376,240.6765,2100.0
2021-07-13 11:10:00,247.48,247.6,247.29,247.52,1700.0,240.7057,240.8224,240.5209,240.7446,1700.0
2021-07-13 11:15:00,247.47,247.47,247.27,247.45,1700.0,240.696,240.696,240.5015,240.6765,1700.0
2021-07-13 11:20:00,247.38,247.87,247.38,247.87,1300.0,240.6084,241.085,240.6084,241.085,1300.0
2021-07-13 11:25:00,247.93,248.03,247.69,247.69,2300.0,241.1434,241.2406,240.91,240.91,2300.0
2021-07-13 11:30:00,247.53,247.85,247.45,247.83,1407.0,240.7543,241.0656,240.6765,241.0461,1407.0
2021-07-13 11:35:00,247.56,247.68,247.28,247.32,1622.0,240.7835,240.9002,240.5112,240.5501,1622.0
2021-07-13 11:40:00,247.34,247.37,247.26,247.29,400.0,240.5695,240.5987,240.4917,240.5209,400.0
2021-07-13 11:45:00,247.15,247.49,247.15,247.47,1701.0,240.3847,240.7154,240.3847,240.696,1701.0
2021-07-13 11:50:00,247.42,247.42,247.15,247.16,500.0,240.6473,240.6473,240.3847,240.3945,500.0
2021-07-13 11:55:00,247.06,247.12,246.78,246.91,1878.0,240.2972,240.3556,240.0249,240.1513,1878.0
2021-07-13 12:00:00,247.01,247.02,246.74,246.84,1073.0,240.2486,240.2583,239.986,240.0832,1073.0
2021-07-13 12:05:00,246.84,246.99,246.78,246.78,1400.0,240.0832,240.2291,240.0249,240.0249,1400.0
2021-07-13 12:10:00,246.76,246.8,246.75,246.8,300.0,240.0054,240.0443,239.9957,240.0443,300.0
2021-07-13 12:15:00,246.79,246.94,246.79,246.87,600.0,240.0346,240.1805,240.0346,240.1124,600.0
2021-07-13 12:20:00,246.75,246.81,246.71,246.76,900.0,239.9957,240.054,239.9568,240.0054,900.0
2021-07-13 12:25:00,246.78,246.9,246.71,246.74,1300.0,240.0249,240.1416,239.9568,239.986,1300.0
2021-07-13 12:30:00,246.73,246.76,246.69,246.76,500.0,239.9762,240.0054,239.9373,240.0054,500.0
2021-07-13 12:35:00,246.75,246.91,246.71,246.87,1119.0,239.9957,240.1513,239.9568,240.1124,1119.0
2021-07-13 12:40:00,246.94,246.94,246.94,246.94,200.0,240.1805,240.1805,240.1805,240.1805,200.0
2021-07-13 12:45:00,246.92,246.92,246.74,246.81,507.0,240.161,240.161,239.986,240.054,507.0
2021-07-13 12:50:00,246.73,246.79,246.65,246.79,800.0,239.9762,240.0346,239.8984,240.0346,800.0
2021-07-13 12:55:00,246.7,246.79,246.65,246.79,981.0,239.9471,240.0346,239.8984,240.0346,981.0
2021-07-13 13:00:00,246.81,246.81,246.63,246.67,1000.0,240.054,240.054,239.879,239.9179,1000.0
2021-07-13 13:05:00,246.65,246.67,246.54,246.62,700.0,239.8984,239.9179,239.7914,239.8692,700.0
2021-07-13 13:10:00,246.58,246.66,246.58,246.66,800.0,239.8303,239.9082,239.8303,239.9082,800.0
2021-07-13 13:15:00,246.65,246.69,246.56,246.57,1050.0,239.8984,239.9373,239.8109,239.8206,1050.0
2021-07-13 13:20:00,246.38,246.55,246.38,246.55,706.0,239.6358,239.8012,239.6358,239.8012,706.0
2021-07-13 13:25:00,246.38,246.38,246.14,246.27,1449.0,239.6358,239.6358,239.4024,239.5288,1449.0
2021-07-13 13:30:00,246.4,246.51,246.4,246.41,1000.0,239.6553,239.7623,239.6553,239.665,1000.0
2021-07-13 13:35:00,246.39,246.39,246.21,246.35,1535.0,239.6455,239.6455,239.4705,239.6066,1535.0
2021-07-13 13:40:00,246.44,246.44,246.07,246.27,1600.0,239.6942,239.6942,239.3343,239.5288,1600.0
2021-07-13 13:45:00,246.27,246.4,246.17,246.3,1509.0,239.5288,239.6553,239.4316,239.558,1509.0
2021-07-13 13:50:00,246.29,246.29,245.81,245.81,4381.0,239.5483,239.5483,239.0814,239.0814,4381.0
2021-07-13 13:55:00,245.93,246.12,245.93,246.05,3500.0,239.1981,239.3829,239.1981,239.3148,3500.0
2021-07-13 14:00:00,246.01,246.02,245.74,245.96,2088.0,239.2759,239.2857,239.0133,239.2273,2088.0
2021-07-13 14:05:00,245.98,246.09,245.97,246.09,800.0,239.2468,239.3538,239.237,239.3538,800.0
2021-07-13 14:10:00,246.16,246.19,245.92,246.06,3843.0,239.4218,239.451,239.1884,239.3246,3843.0
2021-07-13 14:15:00,246.12,246.14,246.05,246.1,1400.0,239.3829,239.4024,239.3148,239.3635,1400.0
2021-07-13 14:20:00,246.1,246.1,245.88,245.94,902.0,239.3635,239.3635,239.1495,239.2079,902.0
2021-07-13 14:25:00,245.93,246.04,245.89,245.95,850.0,239.1981,239.3051,239.1592,239.2176,850.0
2021-07-13 14:30:00,245.9,246.02,245.9,245.93,1200.0,239.169,239.2857,239.169,239.1981,1200.0
2021-07-13 14:35:00,245.99,245.99,245.72,245.78,3170.0,239.2565,239.2565,238.9939,239.0522,3170.0
2021-07-13 14:40:00,245.69,245.71,245.48,245.49,400.0,238.9647,238.9842,238.7605,238.7702,400.0
2021-07-13 14:45:00,245.4,245.47,245.33,245.34,1000.0,238.6826,238.7507,238.6146,238.6243,1000.0
2021-07-13 14:50:00,245.47,245.63,245.47,245.6,1500.0,238.7507,238.9063,238.7507,238.8772,1500.0
2021-07-13 14:55:00,245.59,245.72,245.59,245.72,1501.0,238.8674,238.9939,238.8674,238.9939,1501.0
2021-07-13 15:00:00,245.64,245.69,245.54,245.55,1337.0,238.9161,238.9647,238.8188,238.8285,1337.0
2021-07-13 15:05:00,245.6,245.6,245.37,245.38,300.0,238.8772,238.8772,238.6535,238.6632,300.0
2021-07-13 15:10:00,245.4,245.48,245.24,245.39,1819.0,238.6826,238.7605,238.527,238.6729,1819.0
2021-07-13 15:15:00,245.41,245.49,245.28,245.42,1107.0,238.6924,238.7702,238.5659,238.7021,1107.0
2021-07-13 15:20:00,245.42,245.5,245.4,245.4,400.0,238.7021,238.7799,238.6826,238.6826,400.0
2021-07-13 15:25:00,245.2,245.42,245.19,245.25,3370.0,238.4881,238.7021,238.4784,238.5367,3370.0
2021-07-13 15:30:00,245.33,245.49,245.11,245.45,2956.0,238.6146,238.7702,238.4006,238.7313,2956.0
2021-07-13 15:35:00,245.44,245.65,245.4,245.65,3500.0,238.7215,238.9258,238.6826,238.9258,3500.0
2021-07-13 15:40:00,245.68,245.93,245.62,245.68,3503.0,238.955,239.1981,238.8966,238.955,3503.0
2021-07-13 15:45:00,245.71,245.71,245.4,245.61,4045.0,238.9842,238.9842,238.6826,238.8869,4045.0
2021-07-13 15:50:00,245.64,245.66,245.12,245.14,13473.0,238.9161,238.9355,238.4103,238.4298,13473.0
2021-07-13 15:55:00,245.24,245.24,244.89,245.12,24398.0,238.527,238.527,238.1866,238.4103,24398.0
2021-07-14 09:30:00,245.83,245.83,245.61,245.64,3913.0,239.1009,239.1009,238.8869,238.9161,3913.0
2021-07-14 09:35:00,245.54,245.82,245.54,245.82,600.0,238.8188,239.0911,238.8188,239.0911,600.0
2021-07-14 09:40:00,246.11,246.11,245.96,245.97,300.0,239.3732,239.3732,239.2273,239.237,300.0
2021-07-14 09:45:00,245.84,245.91,245.83,245.91,200.0,239.1106,239.1787,239.1009,239.1787,200.0
2021-07-14 09:50:00,246.14,246.34,245.71,245.82,1269.0,239.4024,239.5969,238.9842,239.0911,1269.0
2021-07-14 09:55:00,245.89,245.94,245.68,245.94,439.0,239.1592,239.2079,238.955,239.2079,439.0
2021-07-14 10:00:00,245.76,245.93,245.72,245.88,910.0,239.0328,239.1981,238.9939,239.1495,910.0
2021-07-14 10:05:00,245.91,245.91,245.51,245.51,3531.0,239.1787,239.1787,238.7896,238.7896,3531.0
2021-07-14 10:10:00,245.4,245.61,245.4,245.58,845.0,238.6826,238.8869,238.6826,238.8577,845.0
2021-07-14 10:15:00,245.62,245.84,245.56,245.61,2220.0,238.8966,239.1106,238.8383,238.8869,2220.0
2021-07-14 10:20:00,245.72,245.85,245.65,245.77,1947.0,238.9939,239.1203,238.9258,239.0425,1947.0
2021-07-14 10:25:00,245.75,245.75,245.22,245.22,700.0,239.0231,239.0231,238.5076,238.5076,700.0
2021-07-14 10:30:00,245.2,245.79,245.2,245.79,1906.0,238.4881,239.062,238.4881,239.062,1906.0
2021-07-14 10:35:00,245.76,246.02,245.76,245.92,2917.0,239.0328,239.2857,239.0328,239.1884,2917.0
2021-07-14 10:40:00,246.02,246.27,246.01,246.27,700.0,239.2857,239.5288,239.2759,239.5288,700.0
2021-07-14 10:45:00,246.3,246.3,246.02,246.13,3704.0,239.558,239.558,239.2857,239.3927,3704.0
2021-07-14 10:50:00,246.26,246.27,246.1,246.1,516.0,239.5191,239.5288,239.3635,239.3635,516.0
2021-07-14 10:55:00,246.04,246.35,246.04,246.15,1700.0,239.3051,239.6066,239.3051,239.4121,1700.0
2021-07-14 11:00:00,246.09,246.09,245.82,246.0,895.0,239.3538,239.3538,239.0911,239.2662,895.0
2021-07-14 11:05:00,245.97,246.01,245.89,245.93,437.0,239.237,239.2759,239.1592,239.1981,437.0
2021-07-14 11:10:00,245.93,246.11,245.93,245.94,709.0,239.1981,239.3732,239.1981,239.2079,709.0
2021-07-14 11:15:00,245.73,245.92,245.67,245.92,1100.0,239.0036,239.1884,238.9453,239.1884,1100.0
2021-07-14 11:20:00,245.95,246.27,245.95,246.27,400.0,239.2176,239.5288,239.2176,239.5288,400.0
2021-07-14 11:25:00,246.1,246.23,246.1,246.23,960.0,239.3635,239.4899,239.3635,239.4899,960.0
2021-07-14 11:30:00,246.22,246.22,245.82,245.93,700.0,239.4802,239.4802,239.0911,239.1981,700.0
2021-07-14 11:35:00,246.12,246.21,246.12,246.18,608.0,239.3829,239.4705,239.3829,239.4413,608.0
2021-07-14 11:40:00,246.16,246.16,246.15,246.16,200.0,239.4218,239.4218,239.4121,239.4218,200.0
2021-07-14 11:45:00,246.23,246.23,246.06,246.09,500.0,239.4899,239.4899,239.3246,239.3538,500.0
2021-07-14 11:50:00,245.94,245.98,245.68,245.81,1100.0,239.2079,239.2468,238.955,239.0814,1100.0
2021-07-14 11:55:00,245.9,246.02,245.8,246.02,1456.0,239.169,239.2857,239.0717,239.2857,1456.0
2021-07-14 12:00:00,246.23,246.23,246.23,246.23,100.0,239.4899,239.4899,239.4899,239.4899,100.0
2021-07-14 12:05:00,246.2,246.29,246.2,246.29,300.0,239.4607,239.5483,239.4607,239.5483,300.0
2021-07-14 12:10:00,246.31,246.31,246.22,246.29,707.0,239.5677,239.5677,239.4802,239.5483,707.0
2021-07-14 12:15:00,246.28,246.35,246.13,246.13,1596.0,239.5386,239.6066,239.3927,239.3927,1596.0
2021-07-14 12:20:00,246.0,246.24,245.93,246.24,1237.0,239.2662,239.4996,239.1981,239.4996,1237.0
2021-07-14 12:25:00,246.21,246.28,246.05,246.25,3804.0,239.4705,239.5386,239.3148,239.5094,3804.0
2021-07-14 12:30:00,246.2,246.62,246.2,246.62,2100.0,239.4607,239.8692,239.4607,239.8692,2100.0
2021-07-14 12:35:00,246.68,246.68,246.16,246.47,3248.0,239.9276,239.9276,239.4218,239.7234,3248.0
2021-07-14 12:40:00,246.59,246.73,246.58,246.66,900.0,239.8401,239.9762,239.8303,239.9082,900.0
2021-07-14 12:45:00,246.65,246.74,246.51,246.51,1838.0,239.8984,239.986,239.7623,239.7623,1838.0
2021-07-14 12:50:00,246.46,246.46,246.18,246.43,900.0,239.7136,239.7136,239.4413,239.6844,900.0
2021-07-14 12:55:00,246.18,246.49,246.18,246.43,1245.0,239.4413,239.7428,239.4413,239.6844,1245.0
2021-07-14 13:00:00,246.37,246.45,246.32,246.36,2208.0,239.6261,239.7039,239.5775,239.6164,2208.0
2021-07-14 13:05:00,246.55,246.55,246.19,246.5,4113.0,239.8012,239.8012,239.451,239.7525,4113.0
2021-07-14 13:10:00,246.58,246.77,246.57,246.73,1745.0,239.8303,240.0151,239.8206,239.9762,1745.0
2021-07-14 13:15:00,246.72,246.72,246.48,246.58,800.0,239.9665,239.9665,239.7331,239.8303,800.0
2021-07-14 13:20:00,246.58,246.67,246.44,246.67,1000.0,239.8303,239.9179,239.6942,239.9179,1000.0
2021-07-14 13:25:00,246.63,246.63,246.56,246.56,300.0,239.879,239.879,239.8109,239.8109,300.0
2021-07-14 13:30:00,246.68,246.76,246.68,246.75,600.0,239.9276,240.0054,239.9276,239.9957,600.0
2021-07-14 13:35:00,246.77,247.04,246.67,247.04,1634.0,240.0151,240.2777,239.9179,240.2777,1634.0
2021-07-14 13:40:00,247.13,247.14,246.89,247.11,1500.0,240.3653,240.375,240.1319,240.3458,1500.0
2021-07-14 13:45:00,247.04,247.12,247.03,247.07,1042.0,240.2777,240.3556,240.268,240.3069,1042.0
2021-07-14 13:50:00,246.99,247.03,246.82,246.88,1601.0,240.2291,240.268,240.0638,240.1221,1601.0
2021-07-14 13:55:00,246.88,247.0,246.64,246.94,3792.0,240.1221,240.2388,239.8887,240.1805,3792.0
2021-07-14 14:00:00,246.97,247.14,246.96,247.04,1900.0,240.2097,240.375,240.1999,240.2777,1900.0
2021-07-14 14:05:00,247.01,247.1,246.94,246.98,1000.0,240.2486,240.3361,240.1805,240.2194,1000.0
2021-07-14 14:10:00,246.98,247.06,246.76,247.04,12369.0,240.2194,240.2972,240.0054,240.2777,12369.0
2021-07-14 14:15:00,247.14,247.58,247.12,247.5,2128.0,240.375,240.803,240.3556,240.7252,2128.0
2021-07-14 14:20:00,247.43,247.94,247.43,247.66,5485.0,240.6571,241.1531,240.6571,240.8808,5485.0
2021-07-14 14:25:00,247.8,248.2,247.8,248.2,2586.0,241.0169,241.406,241.0169,241.406,2586.0
2021-07-14 14:30:00,248.2,248.29,248.13,248.24,1812.0,241.406,241.4935,241.3379,241.4449,1812.0
2021-07-14 14:35:00,248.28,248.44,248.21,248.21,2464.0,241.4838,241.6394,241.4157,241.4157,2464.0
2021-07-14 14:40:00,248.25,248.55,248.25,248.49,787.0,241.4546,241.7464,241.4546,241.6881,787.0
2021-07-14 14:45:00,248.45,248.57,248.4,248.43,2540.0,241.6492,241.7659,241.6005,241.6297,2540.0
2021-07-14 14:50:00,248.44,248.47,248.01,248.24,3729.0,241.6394,241.6686,241.2212,241.4449,3729.0
2021-07-14 14:55:00,248.53,248.53,248.28,248.31,1510.0,241.727,241.727,241.4838,241.513,1510.0
2021-07-14 15:00:00,248.29,248.53,248.28,248.35,2271.0,241.4935,241.727,241.4838,241.5519,2271.0
2021-07-14 15:05:00,248.46,248.58,248.46,248.5,1952.0,241.6589,241.7756,241.6589,241.6978,1952.0
2021-07-14 15:10:00,248.34,248.35,248.15,248.22,1508.0,241.5422,241.5519,241.3574,241.4254,1508.0
2021-07-14 15:15:00,248.14,248.14,247.75,247.82,4183.0,241.3476,241.3476,240.9683,241.0364,4183.0
2021-07-14 15:20:00,247.72,247.79,247.68,247.79,1280.0,240.9391,241.0072,240.9002,241.0072,1280.0
2021-07-14 15:25:00,247.76,247.77,247.49,247.49,1020.0,240.978,240.9878,240.7154,240.7154,1020.0
2021-07-14 15:30:00,247.55,247.57,247.35,247.55,6686.0,240.7738,240.7932,240.5793,240.7738,6686.0
2021-07-14 15:35:00,247.5,247.69,247.5,247.69,3204.0,240.7252,240.91,240.7252,240.91,3204.0
2021-07-14 15:40:00,247.64,247.91,247.58,247.69,7874.0,240.8613,241.1239,240.803,240.91,7874.0
2021-07-14 15:45:00,247.63,247.94,247.63,247.7,6611.0,240.8516,241.1531,240.8516,240.9197,6611.0
2021-07-14 15:50:00,247.68,248.02,247.67,247.8,13058.0,240.9002,241.2309,240.8905,241.0169,13058.0
2021-07-14 15:55:00,247.74,247.82,247.15,247.47,45793.0,240.9586,241.0364,240.3847,240.696,45793.0
2021-07-15 09:30:00,245.73,247.49,245.39,247.3,7734.0,239.0036,240.7154,238.6729,240.5306,7734.0
2021-07-15 09:35:00,247.59,248.21,247.4,248.2,2152.0,240.8127,241.4157,240.6279,241.406,2152.0
2021-07-15 09:40:00,248.09,248.49,247.72,248.38,2805.0,241.299,241.6881,240.9391,241.5811,2805.0
2021-07-15 09:45:00,248.03,248.37,247.79,248.06,1510.0,241.2406,241.5713,241.0072,241.2698,1510.0
2021-07-15 09:50:00,247.97,247.97,247.58,247.58,800.0,241.1823,241.1823,240.803,240.803,800.0
2021-07-15 09:55:00,247.62,248.28,247.52,248.16,4884.0,240.8419,241.4838,240.7446,241.3671,4884.0
2021-07-15 10:00:00,248.31,248.57,248.11,248.27,4701.0,241.513,241.7659,241.3185,241.4741,4701.0
2021-07-15 10:05:00,248.22,248.46,247.89,248.15,4359.0,241.4254,241.6589,241.1045,241.3574,4359.0
2021-07-15 10:10:00,248.16,248.32,247.82,247.85,15935.0,241.3671,241.5227,241.0364,241.0656,15935.0
2021-07-15 10:15:00,248.01,249.14,247.87,249.14,10388.0,241.2212,242.3203,241.085,242.3203,10388.0
2021-07-15 10:20:00,248.84,249.01,248.76,248.87,1802.0,242.0285,242.1938,241.9507,242.0577,1802.0
2021-07-15 10:25:00,248.58,248.65,248.5,248.65,500.0,241.7756,241.8437,241.6978,241.8437,500.0
2021-07-15 10:30:00,248.48,248.68,248.33,248.58,1354.0,241.6783,241.8729,241.5324,241.7756,1354.0
2021-07-15 10:35:00,249.04,249.04,248.57,248.74,1500.0,242.223,242.223,241.7659,241.9312,1500.0
2021-07-15 10:40:00,249.01,249.19,248.83,248.96,3702.0,242.1938,242.3689,242.0188,242.1452,3702.0
2021-07-15 10:45:00,248.83,249.17,248.77,249.09,2400.0,242.0188,242.3494,241.9604,242.2716,2400.0
2021-07-15 10:50:00,249.11,249.58,248.89,249.57,3112.0,242.2911,242.7482,242.0771,242.7385,3112.0
2021-07-15 10:55:00,249.72,249.83,249.6,249.75,3001.0,242.8844,242.9914,242.7677,242.9136,3001.0
2021-07-15 11:00:00,249.81,249.87,249.67,249.75,2885.0,242.9719,243.0303,242.8358,242.9136,2885.0
2021-07-15 11:05:00,249.62,249.88,249.61,249.78,3799.0,242.7871,243.04,242.7774,242.9427,3799.0
2021-07-15 11:10:00,249.71,249.71,249.24,249.3,1100.0,242.8747,242.8747,242.4175,242.4759,1100.0
2021-07-15 11:15:00,249.17,249.28,248.47,248.54,19403.0,242.3494,242.4564,241.6686,241.7367,19403.0
2021-07-15 11:20:00,248.38,248.67,248.18,248.67,2928.0,241.5811,241.8631,241.3865,241.8631,2928.0
2021-07-15 11:25:00,248.67,248.68,248.32,248.32,1903.0,241.8631,241.8729,241.5227,241.5227,1903.0
2021-07-15 11:30:00,248.49,249.01,248.48,248.72,2210.0,241.6881,242.1938,241.6783,241.9118,2210.0
2021-07-15 11:35:00,248.96,249.07,248.87,248.96,17979.0,242.1452,242.2522,242.0577,242.1452,17979.0
2021-07-15 11:40:00,248.83,249.32,248.82,249.32,3606.0,242.0188,242.4953,242.009,242.4953,3606.0
2021-07-15 11:45:00,249.24,249.55,249.24,249.31,2135.0,242.4175,242.719,242.4175,242.4856,2135.0
2021-07-15 11:50:00,249.18,249.48,249.15,249.15,2263.0,242.3592,242.651,242.33,242.33,2263.0
2021-07-15 11:55:00,249.05,249.05,248.85,248.98,802.0,242.2327,242.2327,242.0382,242.1646,802.0
2021-07-15 12:00:00,249.01,249.25,248.98,248.98,2358.0,242.1938,242.4273,242.1646,242.1646,2358.0
2021-07-15 12:05:00,249.04,249.05,248.84,248.96,1335.0,242.223,242.2327,242.0285,242.1452,1335.0
2021-07-15 12:10:00,248.85,249.04,248.66,248.87,2966.0,242.0382,242.223,241.8534,242.0577,2966.0
2021-07-15 12:15:00,248.94,249.03,248.74,248.87,2262.0,242.1257,242.2133,241.9312,242.0577,2262.0
2021-07-15 12:20:00,248.78,248.86,248.63,248.71,1700.0,241.9701,242.0479,241.8242,241.902,1700.0
2021-07-15 12:25:00,248.94,249.0,248.76,249.0,1600.0,242.1257,242.1841,241.9507,242.1841,1600.0
2021-07-15 12:30:00,249.06,249.16,249.04,249.14,700.0,242.2425,242.3397,242.223,242.3203,700.0
2021-07-15 12:35:00,249.16,249.22,248.96,249.22,1600.0,242.3397,242.3981,242.1452,242.3981,1600.0
2021-07-15 12:40:00,249.03,249.19,248.95,249.02,2200.0,242.2133,242.3689,242.1355,242.2036,2200.0
2021-07-15 12:45:00,249.08,249.21,249.07,249.15,800.0,242.2619,242.3883,242.2522,242.33,800.0
2021-07-15 12:50:00,249.08,249.22,249.05,249.11,2900.0,242.2619,242.3981,242.2327,242.2911,2900.0
2021-07-15 12:55:00,249.1,249.17,248.81,248.89,3200.0,242.2814,242.3494,241.9993,242.0771,3200.0
2021-07-15 13:00:00,248.86,249.04,248.76,248.85,1200.0,242.0479,242.223,241.9507,242.0382,1200.0
2021-07-15 13:05:00,248.75,249.01,248.75,248.99,1795.0,241.9409,242.1938,241.9409,242.1744,1795.0
2021-07-15 13:10:00,248.99,248.99,248.74,248.74,1579.0,242.1744,242.1744,241.9312,241.9312,1579.0
2021-07-15 13:15:00,248.77,248.77,248.55,248.55,1800.0,241.9604,241.9604,241.7464,241.7464,1800.0
2021-07-15 13:20:00,248.67,248.67,248.39,248.39,1681.0,241.8631,241.8631,241.5908,241.5908,1681.0
2021-07-15 13:25:00,248.33,248.58,248.33,248.53,3073.0,241.5324,241.7756,241.5324,241.727,3073.0
2021-07-15 13:30:00,248.57,248.57,248.23,248.23,1608.0,241.7659,241.7659,241.4352,241.4352,1608.0
2021-07-15 13:35:00,248.27,248.6,248.27,248.51,2794.0,241.4741,241.795,241.4741,241.7075,2794.0
2021-07-15 13:40:00,248.44,248.49,248.32,248.38,1598.0,241.6394,241.6881,241.5227,241.5811,1598.0
2021-07-15 13:45:00,248.37,248.74,248.37,248.72,2745.0,241.5713,241.9312,241.5713,241.9118,2745.0
2021-07-15 13:50:00,248.7,248.81,248.39,248.43,4246.0,241.8923,241.9993,241.5908,241.6297,4246.0
2021-07-15 13:55:00,248.5,248.53,248.25,248.37,3172.0,241.6978,241.727,241.4546,241.5713,3172.0
2021-07-15 14:00:00,248.41,248.59,248.41,248.42,1815.0,241.6102,241.7853,241.6102,241.62,1815.0
2021-07-15 14:05:00,248.44,248.67,248.44,248.67,1383.0,241.6394,241.8631,241.6394,241.8631,1383.0
2021-07-15 14:10:00,248.75,248.85,248.67,248.67,1324.0,241.9409,242.0382,241.8631,241.8631,1324.0
2021-07-15 14:15:00,248.86,248.99,248.85,248.99,1678.0,242.0479,242.1744,242.0382,242.1744,1678.0
2021-07-15 14:20:00,249.13,249.42,249.1,249.41,1846.0,242.3105,242.5926,242.2814,242.5829,1846.0
2021-07-15 14:25:00,249.49,249.59,249.49,249.58,925.0,242.6607,242.7579,242.6607,242.7482,925.0
2021-07-15 14:30:00,249.51,249.73,249.47,249.71,2122.0,242.6801,242.8941,242.6412,242.8747,2122.0
2021-07-15 14:35:00,249.66,249.66,249.57,249.58,1300.0,242.826,242.826,242.7385,242.7482,1300.0
2021-07-15 14:40:00,249.62,249.95,249.62,249.93,2933.0,242.7871,243.1081,242.7871,243.0886,2933.0
2021-07-15 14:45:00,249.98,250.55,249.75,250.55,5913.0,243.1373,243.6917,242.9136,243.6917,5913.0
2021-07-15 14:50:00,250.47,250.81,250.42,250.81,2784.0,243.6139,243.9446,243.5652,243.9446,2784.0
2021-07-15 14:55:00,250.68,250.89,250.56,250.77,3408.0,243.8181,244.0224,243.7014,243.9056,3408.0
2021-07-15 15:00:00,250.74,250.86,250.58,250.78,4001.0,243.8765,243.9932,243.7208,243.9154,4001.0
2021-07-15 15:05:00,250.71,250.79,250.64,250.73,4409.0,243.8473,243.9251,243.7792,243.8667,4409.0
2021-07-15 15:10:00,250.77,250.85,250.64,250.69,2906.0,243.9056,243.9835,243.7792,243.8278,2906.0
2021-07-15 15:15:00,250.76,250.76,250.61,250.62,3218.0,243.8959,243.8959,243.75,243.7598,3218.0
2021-07-15 15:20:00,250.62,250.67,250.57,250.64,2380.0,243.7598,243.8084,243.7111,243.7792,2380.0
2021-07-15 15:25:00,250.69,250.87,250.67,250.87,2204.0,243.8278,244.0029,243.8084,244.0029,2204.0
2021-07-15 15:30:00,250.9,251.04,250.83,250.83,8779.0,244.0321,244.1683,243.964,243.964,8779.0
2021-07-15 15:35:00,250.87,251.06,250.69,250.77,5288.0,244.0029,244.1877,243.8278,243.9056,5288.0
2021-07-15 15:40:00,250.77,250.91,250.58,250.62,7527.0,243.9056,244.0418,243.7208,243.7598,7527.0
2021-07-15 15:45:00,250.56,250.86,250.55,250.66,17366.0,243.7014,243.9932,243.6917,243.7987,17366.0
2021-07-15 15:50:00,250.73,251.09,250.7,250.98,11517.0,243.8667,244.2169,243.8376,244.1099,11517.0
2021-07-15 15:55:00,250.98,251.13,250.54,250.71,38306.0,244.1099,244.2558,243.6819,243.8473,38306.0
2021-07-16 09:30:00,250.7,251.88,250.7,251.88,10035.0,243.8376,244.9853,243.8376,244.9853,10035.0
2021-07-16 09:35:00,251.92,252.22,251.01,251.56,2625.0,245.0242,245.316,244.1391,244.674,2625.0
2021-07-16 09:40:00,251.3,251.7,251.29,251.3,2033.0,244.4211,244.8102,244.4114,244.4211,2033.0
2021-07-16 09:45:00,251.55,251.95,251.46,251.79,5100.0,244.6643,245.0533,244.5768,244.8977,5100.0
2021-07-16 09:50:00,251.9,252.41,251.68,252.12,14008.0,245.0047,245.5008,244.7907,245.2187,14008.0
2021-07-16 09:55:00,252.19,252.39,252.03,252.29,4366.0,245.2868,245.4813,245.1312,245.384,4366.0
2021-07-16 10:00:00,252.5,252.92,252.5,252.92,1512.0,245.5883,245.9968,245.5883,245.9968,1512.0
2021-07-16 10:05:00,252.87,253.33,252.74,252.85,4600.0,245.9482,246.3956,245.8217,245.9287,4600.0
2021-07-16 10:10:00,252.98,253.4,252.83,253.04,34516.0,246.0552,246.4637,245.9093,246.1135,34516.0
2021-07-16 10:15:00,253.07,253.3,253.05,253.19,9441.0,246.1427,246.3664,246.1232,246.2594,9441.0
2021-07-16 10:20:00,253.18,253.33,251.92,252.13,8605.0,246.2497,246.3956,245.0242,245.2284,8605.0
2021-07-16 10:25:00,252.19,252.61,252.14,252.37,5884.0,245.2868,245.6953,245.2381,245.4619,5884.0
2021-07-16 10:30:00,252.36,252.72,252.36,252.45,1500.0,245.4521,245.8023,245.4521,245.5397,1500.0
2021-07-16 10:35:00,252.47,252.59,252.29,252.49,4229.0,245.5591,245.6758,245.384,245.5786,4229.0
2021-07-16 10:40:00,252.42,252.78,252.28,252.64,2936.0,245.5105,245.8606,245.3743,245.7245,2936.0
2021-07-16 10:45:00,252.71,252.83,252.58,252.81,1725.0,245.7925,245.9093,245.6661,245.8898,1725.0
2021-07-16 10:50:00,252.94,253.28,252.79,253.22,8798.0,246.0162,246.3469,245.8704,246.2886,8798.0
2021-07-16 10:55:00,253.17,253.24,252.52,252.86,4862.0,246.24,246.308,245.6077,245.9384,4862.0
2021-07-16 11:00:00,252.82,253.14,252.79,253.14,6941.0,245.8995,246.2108,245.8704,246.2108,6941.0
2021-07-16 11:05:00,253.09,253.13,252.85,253.13,4852.0,246.1621,246.201,245.9287,246.201,4852.0
2021-07-16 11:10:00,253.14,253.38,253.02,253.34,4861.0,246.2108,246.4442,246.0941,246.4053,4861.0
2021-07-16 11:15:00,253.35,253.47,252.57,252.9,4647.0,246.415,246.5317,245.6564,245.9773,4647.0
2021-07-16 11:20:00,252.88,253.06,252.88,252.89,1825.0,245.9579,246.133,245.9579,245.9676,1825.0
2021-07-16 11:25:00,252.65,252.88,252.6,252.78,1239.0,245.7342,245.9579,245.6856,245.8606,1239.0
2021-07-16 11:30:00,252.85,253.31,252.85,253.24,2139.0,245.9287,246.3761,245.9287,246.308,2139.0
2021-07-16 11:35:00,253.39,253.48,253.31,253.44,1351.0,246.4539,246.5415,246.3761,246.5026,1351.0
2021-07-16 11:40:00,253.4,253.62,253.4,253.49,2355.0,246.4637,246.6776,246.4637,246.5512,2355.0
2021-07-16 11:45:00,253.57,253.86,253.57,253.85,1700.0,246.629,246.9111,246.629,246.9013,1700.0
2021-07-16 11:50:00,253.84,254.36,253.8,254.27,3405.0,246.8916,247.3974,246.8527,247.3098,3405.0
2021-07-16 11:55:00,254.33,254.47,254.1,254.1,2245.0,247.3682,247.5044,247.1445,247.1445,2245.0
2021-07-16 12:00:00,254.27,254.4,254.22,254.4,1055.0,247.3098,247.4363,247.2612,247.4363,1055.0
2021-07-16 12:05:00,254.42,254.47,254.31,254.31,2047.0,247.4557,247.5044,247.3487,247.3487,2047.0
2021-07-16 12:10:00,254.34,254.56,254.24,254.56,1900.0,247.3779,247.5919,247.2807,247.5919,1900.0
2021-07-16 12:15:00,254.49,254.64,254.46,254.54,1607.0,247.5238,247.6697,247.4946,247.5725,1607.0
2021-07-16 12:20:00,254.48,254.63,254.39,254.4,4176.0,247.5141,247.66,247.4266,247.4363,4176.0
2021-07-16 12:25:00,254.35,254.48,254.2,254.34,2902.0,247.3877,247.5141,247.2418,247.3779,2902.0
2021-07-16 12:30:00,254.38,254.38,254.0,254.36,2290.0,247.4168,247.4168,247.0472,247.3974,2290.0
2021-07-16 12:35:00,254.44,254.58,254.42,254.47,2611.0,247.4752,247.6114,247.4557,247.5044,2611.0
2021-07-16 12:40:00,254.47,254.75,254.47,254.47,4709.0,247.5044,247.7767,247.5044,247.5044,4709.0
2021-07-16 12:45:00,254.47,254.56,254.32,254.32,1950.0,247.5044,247.5919,247.3585,247.3585,1950.0
2021-07-16 12:50:00,254.34,254.54,254.34,254.44,2205.0,247.3779,247.5725,247.3779,247.4752,2205.0
2021-07-16 12:55:00,254.42,254.61,254.4,254.54,1274.0,247.4557,247.6405,247.4363,247.5725,1274.0
2021-07-16 13:00:00,254.4,254.55,254.4,254.44,1432.0,247.4363,247.5822,247.4363,247.4752,1432.0
2021-07-16 13:05:00,254.44,254.53,254.35,254.53,1580.0,247.4752,247.5627,247.3877,247.5627,1580.0
2021-07-16 13:10:00,254.61,254.65,254.52,254.57,1066.0,247.6405,247.6794,247.553,247.6016,1066.0
2021-07-16 13:15:00,254.65,254.78,254.64,254.7,2848.0,247.6794,247.8059,247.6697,247.7281,2848.0
2021-07-16 13:20:00,254.71,254.95,254.66,254.67,4386.0,247.7378,247.9712,247.6892,247.6989,4386.0
2021-07-16 13:25:00,254.73,254.73,254.44,254.44,1300.0,247.7573,247.7573,247.4752,247.4752,1300.0
2021-07-16 13:30:00,254.44,254.46,254.33,254.33,1736.0,247.4752,247.4946,247.3682,247.3682,1736.0
2021-07-16 13:35:00,254.25,254.6,254.24,254.43,1704.0,247.2904,247.6308,247.2807,247.4655,1704.0
2021-07-16 13:40:00,254.43,254.54,254.26,254.34,2013.0,247.4655,247.5725,247.3001,247.3779,2013.0
2021-07-16 13:45:00,254.26,254.51,254.21,254.51,806.0,247.3001,247.5433,247.2515,247.5433,806.0
2021-07-16 13:50:00,254.4,254.46,254.31,254.31,3100.0,247.4363,247.4946,247.3487,247.3487,3100.0
2021-07-16 13:55:00,254.23,254.25,254.09,254.11,1757.0,247.2709,247.2904,247.1348,247.1542,1757.0
2021-07-16 14:00:00,254.17,254.17,253.91,254.1,3595.0,247.2126,247.2126,246.9597,247.1445,3595.0
2021-07-16 14:05:00,254.0,254.02,253.88,253.91,1796.0,247.0472,247.0667,246.9305,246.9597,1796.0
2021-07-16 14:10:00,254.04,254.32,253.94,254.32,3619.0,247.0861,247.3585,246.9889,247.3585,3619.0
2021-07-16 14:15:00,254.39,254.56,254.28,254.43,2874.0,247.4266,247.5919,247.3196,247.4655,2874.0
2021-07-16 14:20:00,254.43,254.5,254.3,254.5,1916.0,247.4655,247.5335,247.339,247.5335,1916.0
2021-07-16 14:25:00,254.51,254.72,254.31,254.31,3955.0,247.5433,247.7475,247.3487,247.3487,3955.0
2021-07-16 14:30:00,254.38,254.41,254.22,254.22,2456.0,247.4168,247.446,247.2612,247.2612,2456.0
2021-07-16 14:35:00,254.25,254.33,253.9,253.91,2566.0,247.2904,247.3682,246.95,246.9597,2566.0
2021-07-16 14:40:00,253.98,254.09,253.92,254.0,1409.0,247.0278,247.1348,246.9694,247.0472,1409.0
2021-07-16 14:45:00,254.0,254.06,253.78,253.88,2220.0,247.0472,247.1056,246.8333,246.9305,2220.0
2021-07-16 14:50:00,253.79,253.93,253.78,253.93,2340.0,246.843,246.9791,246.8333,246.9791,2340.0
2021-07-16 14:55:00,253.96,254.01,253.63,253.63,3508.0,247.0083,247.057,246.6874,246.6874,3508.0
2021-07-16 15:00:00,253.63,253.63,253.24,253.36,3944.0,246.6874,246.6874,246.308,246.4248,3944.0
2021-07-16 15:05:00,253.24,253.54,253.24,253.54,2946.0,246.308,246.5998,246.308,246.5998,2946.0
2021-07-16 15:10:00,253.52,253.52,253.31,253.5,2054.0,246.5804,246.5804,246.3761,246.5609,2054.0
2021-07-16 15:15:00,253.55,253.91,253.53,253.84,3310.0,246.6096,246.9597,246.5901,246.8916,3310.0
2021-07-16 15:20:00,253.79,253.79,253.51,253.58,3945.0,246.843,246.843,246.5706,246.6387,3945.0
2021-07-16 15:25:00,253.59,253.8,253.49,253.72,2848.0,246.6485,246.8527,246.5512,246.7749,2848.0
2021-07-16 15:30:00,253.81,253.85,253.25,253.75,7095.0,246.8624,246.9013,246.3178,246.8041,7095.0
2021-07-16 15:35:00,253.65,253.96,253.6,253.93,5600.0,246.7068,247.0083,246.6582,246.9791,5600.0
2021-07-16 15:40:00,253.84,254.03,253.8,254.01,7524.0,246.8916,247.0764,246.8527,247.057,7524.0
2021-07-16 15:45:00,253.95,254.24,253.86,254.19,17267.0,246.9986,247.2807,246.9111,247.232,17267.0
2021-07-16 15:50:00,254.21,254.57,253.99,254.47,23343.0,247.2515,247.6016,247.0375,247.5044,23343.0
2021-07-16 15:55:00,254.56,254.88,254.31,254.75,66336.0,247.5919,247.9031,247.3487,247.7767,66336.0
2021-07-19 09:30:00,252.73,253.51,252.06,252.54,7461.0,245.812,246.5706,245.1603,245.6272,7461.0
2021-07-19 09:35:00,252.25,252.72,252.15,252.32,6419.0,245.3451,245.8023,245.2479,245.4132,6419.0
2021-07-19 09:40:00,252.23,253.34,252.23,253.06,4229.0,245.3257,246.4053,245.3257,246.133,4229.0
2021-07-19 09:45:00,253.32,253.46,252.38,252.61,7432.0,246.3858,246.522,245.4716,245.6953,7432.0
2021-07-19 09:50:00,252.39,252.39,251.25,251.51,4587.0,245.4813,245.4813,244.3725,244.6254,4587.0
2021-07-19 09:55:00,251.57,251.87,251.17,251.17,6016.0,244.6837,244.9755,244.2947,244.2947,6016.0
2021-07-19 10:00:00,251.37,251.52,250.97,251.48,3524.0,244.4892,244.6351,244.1002,244.5962,3524.0
2021-07-19 10:05:00,251.36,251.44,251.0,251.31,4437.0,244.4795,244.5573,244.1294,244.4309,4437.0
2021-07-19 10:10:00,251.43,251.5,251.17,251.48,3040.0,244.5476,244.6157,244.2947,244.5962,3040.0
2021-07-19 10:15:00,251.36,251.36,249.79,249.93,4755.0,244.4795,244.4795,242.9525,243.0886,4755.0
2021-07-19 10:20:00,249.82,249.82,249.33,249.44,1716.0,242.9817,242.9817,242.5051,242.6121,1716.0
2021-07-19 10:25:00,249.49,249.55,249.18,249.55,4460.0,242.6607,242.719,242.3592,242.719,4460.0
2021-07-19 10:30:00,249.57,249.57,249.02,249.18,4560.0,242.7385,242.7385,242.2036,242.3592,4560.0
2021-07-19 10:35:00,249.14,249.14,248.52,248.68,2417.0,242.3203,242.3203,241.7172,241.8729,2417.0
2021-07-19 10:40:00,248.82,249.03,248.53,248.81,2524.0,242.009,242.2133,241.727,241.9993,2524.0
2021-07-19 10:45:00,248.99,249.53,248.99,249.53,3509.0,242.1744,242.6996,242.1744,242.6996,3509.0
2021-07-19 10:50:00,249.5,249.5,249.08,249.11,1804.0,242.6704,242.6704,242.2619,242.2911,1804.0
2021-07-19 10:55:00,248.94,249.17,248.51,248.89,3800.0,242.1257,242.3494,241.7075,242.0771,3800.0
2021-07-19 11:00:00,248.96,249.63,248.76,249.6,3211.0,242.1452,242.7969,241.9507,242.7677,3211.0
2021-07-19 11:05:00,249.82,250.38,249.82,250.11,3557.0,242.9817,243.5263,242.9817,243.2637,3557.0
2021-07-19 11:10:00,250.2,250.61,249.93,249.95,2941.0,243.3513,243.75,243.0886,243.1081,2941.0
2021-07-19 11:15:00,249.95,250.3,249.94,249.98,2583.0,243.1081,243.4485,243.0984,243.1373,2583.0
2021-07-19 11:20:00,249.98,250.08,249.66,249.83,5517.0,243.1373,243.2345,242.826,242.9914,5517.0
2021-07-19 11:25:00,249.92,249.94,249.65,249.77,5704.0,243.0789,243.0984,242.8163,242.933,5704.0
2021-07-19 11:30:00,249.65,249.65,249.16,249.16,1682.0,242.8163,242.8163,242.3397,242.3397,1682.0
2021-07-19 11:35:00,249.34,249.38,248.82,249.04,5622.0,242.5148,242.5537,242.009,242.223,5622.0
2021-07-19 11:40:00,249.04,249.6,249.03,249.59,3208.0,242.223,242.7677,242.2133,242.7579,3208.0
2021-07-19 11:45:00,249.59,249.95,249.59,249.88,2580.0,242.7579,243.1081,242.7579,243.04,2580.0
2021-07-19 11:50:00,249.91,250.14,249.83,249.85,5360.0,243.0692,243.2929,242.9914,243.0108,5360.0
2021-07-19 11:55:00,249.87,250.09,249.87,250.09,1000.0,243.0303,243.2443,243.0303,243.2443,1000.0
2021-07-19 12:00:00,249.86,249.93,248.92,248.93,2468.0,243.0206,243.0886,242.1063,242.116,2468.0
2021-07-19 12:05:00,248.84,248.84,248.28,248.29,2097.0,242.0285,242.0285,241.4838,241.4935,2097.0
2021-07-19 12:10:00,248.14,248.14,247.87,247.94,2690.0,241.3476,241.3476,241.085,241.1531,2690.0
2021-07-19 12:15:00,247.73,248.19,247.73,248.08,7407.0,240.9489,241.3963,240.9489,241.2893,7407.0
2021-07-19 12:20:00,248.08,248.61,248.08,248.55,3406.0,241.2893,241.8048,241.2893,241.7464,3406.0
2021-07-19 12:25:00,248.73,248.87,248.0,248.08,4773.0,241.9215,242.0577,241.2115,241.2893,4773.0
2021-07-19 12:30:00,247.97,248.22,247.86,248.21,11500.0,241.1823,241.4254,241.0753,241.4157,11500.0
2021-07-19 12:35:00,248.35,248.55,248.24,248.31,3199.0,241.5519,241.7464,241.4449,241.513,3199.0
2021-07-19 12:40:00,248.3,248.3,247.84,247.95,2038.0,241.5033,241.5033,241.0559,241.1628,2038.0
2021-07-19 12:45:00,247.94,248.19,247.84,247.95,3606.0,241.1531,241.3963,241.0559,241.1628,3606.0
2021-07-19 12:50:00,247.98,248.21,247.91,248.0,3317.0,241.192,241.4157,241.1239,241.2115,3317.0
2021-07-19 12:55:00,247.92,247.92,247.68,247.79,700.0,241.1337,241.1337,240.9002,241.0072,700.0
2021-07-19 13:00:00,247.79,247.9,247.65,247.9,1012.0,241.0072,241.1142,240.8711,241.1142,1012.0
2021-07-19 13:05:00,247.87,248.1,247.63,248.05,3400.0,241.085,241.3087,240.8516,241.2601,3400.0
2021-07-19 13:10:00,248.04,248.19,248.03,248.04,2895.0,241.2504,241.3963,241.2406,241.2504,2895.0
2021-07-19 13:15:00,248.06,248.58,248.06,248.4,3338.0,241.2698,241.7756,241.2698,241.6005,3338.0
2021-07-19 13:20:00,248.35,248.38,248.14,248.38,1308.0,241.5519,241.5811,241.3476,241.5811,1308.0
2021-07-19 13:25:00,248.01,248.02,247.64,247.7,1847.0,241.2212,241.2309,240.8613,240.9197,1847.0
2021-07-19 13:30:00,247.55,247.59,247.12,247.15,3500.0,240.7738,240.8127,240.3556,240.3847,3500.0
2021-07-19 13:35:00,247.28,247.53,247.27,247.31,1900.0,240.5112,240.7543,240.5015,240.5404,1900.0
2021-07-19 13:40:00,247.55,247.56,247.24,247.24,800.0,240.7738,240.7835,240.4723,240.4723,800.0
2021-07-19 13:45:00,247.4,247.66,247.28,247.28,2108.0,240.6279,240.8808,240.5112,240.5112,2108.0
2021-07-19 13:50:00,247.33,247.49,246.97,247.49,2916.0,240.5598,240.7154,240.2097,240.7154,2916.0
2021-07-19 13:55:00,247.55,247.66,247.0,247.15,6833.0,240.7738,240.8808,240.2388,240.3847,6833.0
2021-07-19 14:00:00,247.12,247.52,246.91,247.17,8186.0,240.3556,240.7446,240.1513,240.4042,8186.0
2021-07-19 14:05:00,247.34,247.49,246.98,247.1,13571.0,240.5695,240.7154,240.2194,240.3361,13571.0
2021-07-19 14:10:00,247.26,247.49,247.07,247.07,3968.0,240.4917,240.7154,240.3069,240.3069,3968.0
2021-07-19 14:15:00,247.29,247.56,247.29,247.56,1500.0,240.5209,240.7835,240.5209,240.7835,1500.0
2021-07-19 14:20:00,247.64,247.76,247.49,247.65,3627.0,240.8613,240.978,240.7154,240.8711,3627.0
2021-07-19 14:25:00,247.48,247.59,246.96,247.17,4229.0,240.7057,240.8127,240.1999,240.4042,4229.0
2021-07-19 14:30:00,247.15,247.15,246.66,246.87,2400.0,240.3847,240.3847,239.9082,240.1124,2400.0
2021-07-19 14:35:00,247.03,247.05,246.62,246.74,3209.0,240.268,240.2875,239.8692,239.986,3209.0
2021-07-19 14:40:00,246.66,246.99,246.62,246.87,2400.0,239.9082,240.2291,239.8692,240.1124,2400.0
2021-07-19 14:45:00,246.79,247.19,246.79,247.17,2101.0,240.0346,240.4236,240.0346,240.4042,2101.0
2021-07-19 14:50:00,247.3,247.46,247.12,247.27,3878.0,240.5306,240.6863,240.3556,240.5015,3878.0
2021-07-19 14:55:00,247.7,247.75,247.51,247.58,3896.0,240.9197,240.9683,240.7349,240.803,3896.0
2021-07-19 15:00:00,247.59,247.67,247.45,247.55,2908.0,240.8127,240.8905,240.6765,240.7738,2908.0
2021-07-19 15:05:00,247.71,247.93,247.56,247.93,2502.0,240.9294,241.1434,240.7835,241.1434,2502.0
2021-07-19 15:10:00,247.98,248.29,247.98,248.01,3253.0,241.192,241.4935,241.192,241.2212,3253.0
2021-07-19 15:15:00,248.03,248.27,247.82,248.0,2872.0,241.2406,241.4741,241.0364,241.2115,2872.0
2021-07-19 15:20:00,248.04,248.1,247.9,248.05,2838.0,241.2504,241.3087,241.1142,241.2601,2838.0
2021-07-19 15:25:00,248.06,248.08,247.71,247.99,5111.0,241.2698,241.2893,240.9294,241.2017,5111.0
2021-07-19 15:30:00,248.0,248.25,247.97,248.15,4136.0,241.2115,241.4546,241.1823,241.3574,4136.0
2021-07-19 15:35:00,248.1,248.58,247.92,248.53,6018.0,241.3087,241.7756,241.1337,241.727,6018.0
2021-07-19 15:40:00,248.53,248.7,248.46,248.6,4349.0,241.727,241.8923,241.6589,241.795,4349.0
2021-07-19 15:45:00,248.49,248.61,248.33,248.53,12552.0,241.6881,241.8048,241.5324,241.727,12552.0
2021-07-19 15:50:00,248.47,248.67,248.24,248.53,29817.0,241.6686,241.8631,241.4449,241.727,29817.0
2021-07-19 15:55:00,248.54,248.78,248.36,248.76,42487.0,241.7367,241.9701,241.5616,241.9507,42487.0
2021-07-20 09:30:00,249.94,250.34,249.54,250.34,10781.0,243.0984,243.4874,242.7093,243.4874,10781.0
2021-07-20 09:35:00,250.7,251.29,250.42,251.07,5098.0,243.8376,244.4114,243.5652,244.1974,5098.0
2021-07-20 09:40:00,251.19,251.55,250.67,251.55,13841.0,244.3142,244.6643,243.8084,244.6643,13841.0
2021-07-20 09:45:00,251.36,252.13,250.92,252.13,10382.0,244.4795,245.2284,244.0515,245.2284,10382.0
2021-07-20 09:50:00,251.83,252.88,251.83,252.18,3500.0,244.9366,245.9579,244.9366,245.2771,3500.0
2021-07-20 09:55:00,252.41,252.82,252.41,252.82,1100.0,245.5008,245.8995,245.5008,245.8995,1100.0
2021-07-20 10:00:00,253.1,254.11,252.86,254.09,4290.0,246.1719,247.1542,245.9384,247.1348,4290.0
2021-07-20 10:05:00,254.23,254.62,253.91,254.57,4028.0,247.2709,247.6503,246.9597,247.6016,4028.0
2021-07-20 10:10:00,254.45,254.45,254.09,254.09,3280.0,247.4849,247.4849,247.1348,247.1348,3280.0
2021-07-20 10:15:00,253.81,254.52,253.81,254.41,3672.0,246.8624,247.553,246.8624,247.446,3672.0
2021-07-20 10:20:00,254.49,254.91,254.44,254.82,4782.0,247.5238,247.9323,247.4752,247.8448,4782.0
2021-07-20 10:25:00,254.75,254.87,254.16,254.84,2900.0,247.7767,247.8934,247.2029,247.8642,2900.0
2021-07-20 10:30:00,254.56,255.25,254.56,255.14,3053.0,247.5919,248.263,247.5919,248.156,3053.0
2021-07-20 10:35:00,255.17,255.25,254.76,255.05,9306.0,248.1852,248.263,247.7864,248.0685,9306.0
2021-07-20 10:40:00,254.98,255.55,254.8,255.36,4102.0,248.0004,248.5548,247.8253,248.37,4102.0
2021-07-20 10:45:00,255.5,256.15,255.5,256.15,4422.0,248.5062,249.1384,248.5062,249.1384,4422.0
2021-07-20 10:50:00,256.27,256.29,255.63,255.91,5777.0,249.2551,249.2745,248.6326,248.9049,5777.0
2021-07-20 10:55:00,255.69,255.94,255.28,255.28,3221.0,248.691,248.9341,248.2922,248.2922,3221.0
2021-07-20 11:00:00,255.49,256.31,255.23,256.27,3293.0,248.4964,249.294,248.2436,249.2551,3293.0
2021-07-20 11:05:00,256.18,256.2,255.82,256.0,3040.0,249.1676,249.187,248.8174,248.9925,3040.0
2021-07-20 11:10:00,255.93,256.29,255.78,256.12,6330.0,248.9244,249.2745,248.7785,249.1092,6330.0
2021-07-20 11:15:00,256.14,256.26,255.8,255.86,4087.0,249.1287,249.2454,248.798,248.8563,4087.0
2021-07-20 11:20:00,255.91,255.98,255.68,255.91,3934.0,248.9049,248.973,248.6812,248.9049,3934.0
2021-07-20 11:25:00,255.93,255.95,255.04,255.04,2815.0,248.9244,248.9439,248.0588,248.0588,2815.0
2021-07-20 11:30:00,255.32,255.52,255.11,255.52,4620.0,248.3311,248.5256,248.1268,248.5256,4620.0
2021-07-20 11:35:00,255.33,255.33,254.9,254.9,2719.0,248.3408,248.3408,247.9226,247.9226,2719.0
2021-07-20 11:40:00,255.04,255.12,255.02,255.09,830.0,248.0588,248.1366,248.0393,248.1074,830.0
2021-07-20 11:45:00,255.31,255.31,255.3,255.3,439.0,248.3214,248.3214,248.3116,248.3116,439.0
2021-07-20 11:50:00,255.41,255.48,255.32,255.42,1360.0,248.4186,248.4867,248.3311,248.4284,1360.0
2021-07-20 11:55:00,255.4,255.9,255.4,255.9,2601.0,248.4089,248.8952,248.4089,248.8952,2601.0
2021-07-20 12:00:00,255.99,256.34,255.91,256.22,4261.0,248.9828,249.3232,248.9049,249.2065,4261.0
2021-07-20 12:05:00,255.94,256.04,255.93,255.98,1386.0,248.9341,249.0314,248.9244,248.973,1386.0
2021-07-20 12:10:00,256.09,256.21,256.07,256.21,1100.0,249.08,249.1967,249.0606,249.1967,1100.0
2021-07-20 12:15:00,256.23,256.36,256.08,256.08,2999.0,249.2162,249.3426,249.0703,249.0703,2999.0
2021-07-20 12:20:00,256.2,256.2,256.0,256.0,1820.0,249.187,249.187,248.9925,248.9925,1820.0
2021-07-20 12:25:00,256.04,256.27,256.04,256.06,2907.0,249.0314,249.2551,249.0314,249.0508,2907.0
2021-07-20 12:30:00,256.31,256.47,256.27,256.45,1821.0,249.294,249.4496,249.2551,249.4302,1821.0
2021-07-20 12:35:00,256.46,256.48,256.21,256.21,2302.0,249.4399,249.4593,249.1967,249.1967,2302.0
2021-07-20 12:40:00,256.29,256.49,256.25,256.27,1433.0,249.2745,249.4691,249.2356,249.2551,1433.0
2021-07-20 12:45:00,256.31,256.66,256.31,256.63,2000.0,249.294,249.6344,249.294,249.6052,2000.0
2021-07-20 12:50:00,256.63,256.63,256.43,256.56,3200.0,249.6052,249.6052,249.4107,249.5372,3200.0
2021-07-20 12:55:00,256.5,256.54,256.27,256.43,7773.0,249.4788,249.5177,249.2551,249.4107,7773.0
2021-07-20 13:00:00,256.36,256.48,256.21,256.46,8159.0,249.3426,249.4593,249.1967,249.4399,8159.0
2021-07-20 13:05:00,256.46,256.48,256.39,256.39,1101.0,249.4399,249.4593,249.3718,249.3718,1101.0
2021-07-20 13:10:00,256.36,256.49,256.34,256.49,4312.0,249.3426,249.4691,249.3232,249.4691,4312.0
2021-07-20 13:15:00,256.45,256.71,256.38,256.64,1601.0,249.4302,249.6831,249.3621,249.615,1601.0
2021-07-20 13:20:00,256.66,256.73,256.55,256.57,3801.0,249.6344,249.7025,249.5274,249.5469,3801.0
2021-07-20 13:25:00,256.62,256.82,256.48,256.65,10632.0,249.5955,249.79,249.4593,249.6247,10632.0
2021-07-20 13:30:00,256.68,257.0,256.68,257.0,1617.0,249.6539,249.9651,249.6539,249.9651,1617.0
2021-07-20 13:35:00,257.01,257.02,256.7,256.75,2098.0,249.9748,249.9846,249.6733,249.722,2098.0
2021-07-20 13:40:00,256.69,257.04,256.69,256.99,5443.0,249.6636,250.004,249.6636,249.9554,5443.0
2021-07-20 13:45:00,256.81,256.92,256.57,256.61,3701.0,249.7803,249.8873,249.5469,249.5858,3701.0
2021-07-20 13:50:00,256.61,256.78,256.54,256.65,2963.0,249.5858,249.7511,249.5177,249.6247,2963.0
2021-07-20 13:55:00,256.76,257.1,256.76,257.0,5397.0,249.7317,250.0624,249.7317,249.9651,5397.0
2021-07-20 14:00:00,257.13,257.36,257.13,257.3,1236.0,250.0916,250.3153,250.0916,250.2569,1236.0
2021-07-20 14:05:00,257.3,257.37,257.21,257.26,2246.0,250.2569,250.325,250.1694,250.218,2246.0
2021-07-20 14:10:00,257.23,257.34,256.9,256.9,2958.0,250.1888,250.2958,249.8679,249.8679,2958.0
2021-07-20 14:15:00,256.99,257.21,256.89,256.98,3719.0,249.9554,250.1694,249.8581,249.9457,3719.0
2021-07-20 14:20:00,256.99,256.99,256.66,256.83,2426.0,249.9554,249.9554,249.6344,249.7998,2426.0
2021-07-20 14:25:00,256.78,256.98,256.69,256.85,3400.0,249.7511,249.9457,249.6636,249.8192,3400.0
2021-07-20 14:30:00,256.92,256.98,256.86,256.92,1000.0,249.8873,249.9457,249.8289,249.8873,1000.0
2021-07-20 14:35:00,256.92,257.04,256.87,256.9,1678.0,249.8873,250.004,249.8387,249.8679,1678.0
2021-07-20 14:40:00,256.89,257.09,256.8,256.94,3426.0,249.8581,250.0526,249.7706,249.9068,3426.0
2021-07-20 14:45:00,256.89,256.9,256.71,256.77,2919.0,249.8581,249.8679,249.6831,249.7414,2919.0
2021-07-20 14:50:00,256.78,256.88,256.78,256.85,1118.0,249.7511,249.8484,249.7511,249.8192,1118.0
2021-07-20 14:55:00,256.69,257.06,256.69,256.76,3021.0,249.6636,250.0235,249.6636,249.7317,3021.0
2021-07-20 15:00:00,256.85,257.05,256.79,256.9,2408.0,249.8192,250.0137,249.7609,249.8679,2408.0
2021-07-20 15:05:00,256.91,257.22,256.91,257.04,3495.0,249.8776,250.1791,249.8776,250.004,3495.0
2021-07-20 15:10:00,257.01,257.39,257.01,257.36,2091.0,249.9748,250.3444,249.9748,250.3153,2091.0
2021-07-20 15:15:00,257.33,257.42,257.31,257.38,1000.0,250.2861,250.3736,250.2666,250.3347,1000.0
2021-07-20 15:20:00,257.4,257.65,257.4,257.54,5890.0,250.3542,250.5973,250.3542,250.4903,5890.0
2021-07-20 15:25:00,257.62,257.62,257.11,257.11,3680.0,250.5681,250.5681,250.0721,250.0721,3680.0
2021-07-20 15:30:00,257.04,257.04,256.73,256.9,4349.0,250.004,250.004,249.7025,249.8679,4349.0
2021-07-20 15:35:00,256.91,257.06,256.79,256.92,4554.0,249.8776,250.0235,249.7609,249.8873,4554.0
2021-07-20 15:40:00,256.86,257.24,256.86,257.12,12425.0,249.8289,250.1985,249.8289,250.0818,12425.0
2021-07-20 15:45:00,257.08,257.15,256.96,257.15,11102.0,250.0429,250.111,249.9262,250.111,11102.0
2021-07-20 15:50:00,257.08,257.09,256.64,256.98,29496.0,250.0429,250.0526,249.615,249.9457,29496.0
2021-07-20 15:55:00,256.93,257.04,256.58,256.59,66671.0,249.897,250.004,249.5566,249.5663,66671.0
2021-07-21 09:30:00,255.93,256.78,255.93,256.78,5471.0,248.9244,249.7511,248.9244,249.7511,5471.0
2021-07-21 09:35:00,256.77,256.77,256.35,256.36,1373.0,249.7414,249.7414,249.3329,249.3426,1373.0
2021-07-21 09:40:00,256.63,257.32,256.5,257.32,1135.0,249.6052,250.2764,249.4788,250.2764,1135.0
2021-07-21 09:45:00,257.37,257.83,256.93,257.56,1500.0,250.325,250.7724,249.897,250.5098,1500.0
2021-07-21 09:50:00,257.57,257.62,257.57,257.58,400.0,250.5195,250.5681,250.5195,250.5292,400.0
2021-07-21 09:55:00,257.42,257.69,257.28,257.69,2193.0,250.3736,250.6362,250.2374,250.6362,2193.0
2021-07-21 10:00:00,257.62,257.89,257.13,257.57,6353.0,250.5681,250.8308,250.0916,250.5195,6353.0
2021-07-21 10:05:00,257.57,257.58,257.03,257.1,1816.0,250.5195,250.5292,249.9943,250.0624,1816.0
2021-07-21 10:10:00,257.1,257.27,256.41,256.41,1744.0,250.0624,250.2277,249.3913,249.3913,1744.0
2021-07-21 10:15:00,256.23,256.23,255.88,255.9,2300.0,249.2162,249.2162,248.8758,248.8952,2300.0
2021-07-21 10:20:00,255.9,256.0,254.83,255.25,6339.0,248.8952,248.9925,247.8545,248.263,6339.0
2021-07-21 10:25:00,255.12,255.21,254.22,254.22,2200.0,248.1366,248.2241,247.2612,247.2612,2200.0
2021-07-21 10:30:00,254.38,255.3,254.3,255.3,6548.0,247.4168,248.3116,247.339,248.3116,6548.0
2021-07-21 10:35:00,255.3,255.3,254.79,254.95,5902.0,248.3116,248.3116,247.8156,247.9712,5902.0
2021-07-21 10:40:00,254.95,254.96,254.39,254.91,2300.0,247.9712,247.981,247.4266,247.9323,2300.0
2021-07-21 10:45:00,254.86,254.88,254.28,254.28,2884.0,247.8837,247.9031,247.3196,247.3196,2884.0
2021-07-21 10:50:00,254.34,254.76,254.31,254.57,3914.0,247.3779,247.7864,247.3487,247.6016,3914.0
2021-07-21 10:55:00,254.68,255.0,254.53,255.0,4166.0,247.7086,248.0199,247.5627,248.0199,4166.0
2021-07-21 11:00:00,254.87,255.05,254.74,254.75,1900.0,247.8934,248.0685,247.767,247.7767,1900.0
2021-07-21 11:05:00,254.76,254.93,254.33,254.93,3500.0,247.7864,247.9518,247.3682,247.9518,3500.0
2021-07-21 11:10:00,254.9,254.9,254.32,254.34,4590.0,247.9226,247.9226,247.3585,247.3779,4590.0
2021-07-21 11:15:00,254.48,254.59,254.35,254.35,2035.0,247.5141,247.6211,247.3877,247.3877,2035.0
2021-07-21 11:20:00,254.41,254.54,254.23,254.44,6569.0,247.446,247.5725,247.2709,247.4752,6569.0
2021-07-21 11:25:00,254.49,254.54,254.08,254.19,3710.0,247.5238,247.5725,247.125,247.232,3710.0
2021-07-21 11:30:00,254.08,254.48,253.96,254.48,3800.0,247.125,247.5141,247.0083,247.5141,3800.0
2021-07-21 11:35:00,254.39,254.61,254.27,254.48,7627.0,247.4266,247.6405,247.3098,247.5141,7627.0
2021-07-21 11:40:00,254.63,254.65,254.08,254.08,5335.0,247.66,247.6794,247.125,247.125,5335.0
2021-07-21 11:45:00,254.12,254.4,254.08,254.24,5141.0,247.1639,247.4363,247.125,247.2807,5141.0
2021-07-21 11:50:00,254.26,254.8,254.2,254.74,13949.0,247.3001,247.8253,247.2418,247.767,13949.0
2021-07-21 11:55:00,254.75,255.46,254.75,255.43,3852.0,247.7767,248.4673,247.7767,248.4381,3852.0
2021-07-21 12:00:00,255.32,255.44,255.12,255.44,1400.0,248.3311,248.4478,248.1366,248.4478,1400.0
2021-07-21 12:05:00,255.43,255.6,255.24,255.28,4265.0,248.4381,248.6034,248.2533,248.2922,4265.0
2021-07-21 12:10:00,255.2,255.28,254.56,254.57,3410.0,248.2144,248.2922,247.5919,247.6016,3410.0
2021-07-21 12:15:00,254.57,254.68,254.34,254.34,3081.0,247.6016,247.7086,247.3779,247.3779,3081.0
2021-07-21 12:20:00,254.39,254.76,254.14,254.14,2607.0,247.4266,247.7864,247.1834,247.1834,2607.0
2021-07-21 12:25:00,254.07,254.62,253.93,254.62,3366.0,247.1153,247.6503,246.9791,247.6503,3366.0
2021-07-21 12:30:00,254.53,254.54,254.08,254.08,2485.0,247.5627,247.5725,247.125,247.125,2485.0
2021-07-21 12:35:00,254.08,254.36,253.94,254.36,1946.0,247.125,247.3974,246.9889,247.3974,1946.0
2021-07-21 12:40:00,254.37,254.63,254.37,254.43,1000.0,247.4071,247.66,247.4071,247.4655,1000.0
2021-07-21 12:45:00,254.36,254.36,253.87,253.95,2302.0,247.3974,247.3974,246.9208,246.9986,2302.0
2021-07-21 12:50:00,253.8,253.98,253.75,253.98,1427.0,246.8527,247.0278,246.8041,247.0278,1427.0
2021-07-21 12:55:00,254.02,254.53,253.92,254.25,3292.0,247.0667,247.5627,246.9694,247.2904,3292.0
2021-07-21 13:00:00,254.26,254.66,254.16,254.66,27312.0,247.3001,247.6892,247.2029,247.6892,27312.0
2021-07-21 13:05:00,254.86,255.18,254.81,254.87,1490.0,247.8837,248.1949,247.8351,247.8934,1490.0
2021-07-21 13:10:00,254.97,255.21,254.67,254.67,4228.0,247.9907,248.2241,247.6989,247.6989,4228.0
2021-07-21 13:15:00,254.53,254.68,254.49,254.59,1803.0,247.5627,247.7086,247.5238,247.6211,1803.0
2021-07-21 13:20:00,254.67,255.08,254.67,255.05,1602.0,247.6989,248.0977,247.6989,248.0685,1602.0
2021-07-21 13:25:00,255.0,255.01,254.97,254.98,1789.0,248.0199,248.0296,247.9907,248.0004,1789.0
2021-07-21 13:30:00,254.96,254.96,254.65,254.65,3344.0,247.981,247.981,247.6794,247.6794,3344.0
2021-07-21 13:35:00,254.66,254.98,254.54,254.86,3334.0,247.6892,248.0004,247.5725,247.8837,3334.0
2021-07-21 13:40:00,254.88,255.33,254.88,255.24,1794.0,247.9031,248.3408,247.9031,248.2533,1794.0
2021-07-21 13:45:00,255.2,255.28,254.99,255.05,2250.0,248.2144,248.2922,248.0101,248.0685,2250.0
2021-07-21 13:50:00,254.94,255.05,254.88,254.97,2520.0,247.9615,248.0685,247.9031,247.9907,2520.0
2021-07-21 13:55:00,254.88,255.5,254.88,255.5,4786.0,247.9031,248.5062,247.9031,248.5062,4786.0
2021-07-21 14:00:00,255.64,255.9,255.07,255.33,3715.0,248.6423,248.8952,248.0879,248.3408,3715.0
2021-07-21 14:05:00,255.39,255.39,255.09,255.2,1400.0,248.3992,248.3992,248.1074,248.2144,1400.0
2021-07-21 14:10:00,255.2,255.2,254.75,254.81,3247.0,248.2144,248.2144,247.7767,247.8351,3247.0
2021-07-21 14:15:00,254.84,255.26,254.82,255.26,1718.0,247.8642,248.2727,247.8448,248.2727,1718.0
2021-07-21 14:20:00,255.37,255.85,255.37,255.59,3326.0,248.3797,248.8466,248.3797,248.5937,3326.0
2021-07-21 14:25:00,255.62,255.68,255.53,255.68,2004.0,248.6229,248.6812,248.5354,248.6812,2004.0
2021-07-21 14:30:00,255.76,255.81,255.47,255.53,3107.0,248.7591,248.8077,248.477,248.5354,3107.0
2021-07-21 14:35:00,255.47,255.48,255.09,255.19,5378.0,248.477,248.4867,248.1074,248.2047,5378.0
2021-07-21 14:40:00,255.21,255.33,255.18,255.33,2103.0,248.2241,248.3408,248.1949,248.3408,2103.0
2021-07-21 14:45:00,255.32,255.39,255.25,255.36,3906.0,248.3311,248.3992,248.263,248.37,3906.0
2021-07-21 14:50:00,255.42,256.09,255.42,256.0,6301.0,248.4284,249.08,248.4284,248.9925,6301.0
2021-07-21 14:55:00,256.01,256.08,255.54,255.54,4631.0,249.0022,249.0703,248.5451,248.5451,4631.0
2021-07-21 15:00:00,255.59,255.68,255.43,255.68,3400.0,248.5937,248.6812,248.4381,248.6812,3400.0
2021-07-21 15:05:00,255.68,255.73,255.63,255.69,1384.0,248.6812,248.7299,248.6326,248.691,1384.0
2021-07-21 15:10:00,255.7,255.7,255.41,255.45,4526.0,248.7007,248.7007,248.4186,248.4575,4526.0
2021-07-21 15:15:00,255.41,255.68,255.33,255.37,5289.0,248.4186,248.6812,248.3408,248.3797,5289.0
2021-07-21 15:20:00,255.35,255.46,255.25,255.26,2491.0,248.3603,248.4673,248.263,248.2727,2491.0
2021-07-21 15:25:00,255.3,255.3,254.86,254.87,3227.0,248.3116,248.3116,247.8837,247.8934,3227.0
2021-07-21 15:30:00,254.86,254.98,254.8,254.81,6238.0,247.8837,248.0004,247.8253,247.8351,6238.0
2021-07-21 15:35:00,254.87,254.87,254.42,254.59,7477.0,247.8934,247.8934,247.4557,247.6211,7477.0
2021-07-21 15:40:00,254.66,254.95,254.64,254.89,8853.0,247.6892,247.9712,247.6697,247.9129,8853.0
2021-07-21 15:45:00,254.94,255.97,254.94,255.31,22311.0,247.9615,248.9633,247.9615,248.3214,22311.0
2021-07-21 15:50:00,255.27,255.93,255.04,255.85,24502.0,248.2825,248.9244,248.0588,248.8466,24502.0
2021-07-21 15:55:00,255.93,255.93,254.94,255.26,45755.0,248.9244,248.9244,247.9615,248.2727,45755.0
2021-07-22 09:30:00,257.1,257.1,251.13,251.13,20769.0,250.0624,250.0624,244.2558,244.2558,20769.0
2021-07-22 09:35:00,250.8,250.99,249.59,249.96,9049.0,243.9348,244.1196,242.7579,243.1178,9049.0
2021-07-22 09:40:00,250.51,251.05,250.33,250.8,8513.0,243.6528,244.178,243.4777,243.9348,8513.0
2021-07-22 09:45:00,250.53,250.53,248.76,249.1,7158.0,243.6722,243.6722,241.9507,242.2814,7158.0
2021-07-22 09:50:00,248.9,249.09,245.93,245.93,10480.0,242.0868,242.2716,239.1981,239.1981,10480.0
2021-07-22 09:55:00,246.09,249.36,245.5,248.98,23340.0,239.3538,242.5342,238.7799,242.1646,23340.0
2021-07-22 10:00:00,248.98,251.49,248.98,250.81,84011.0,242.1646,244.6059,242.1646,243.9446,84011.0
2021-07-22 10:05:00,250.97,251.29,250.59,251.22,28766.0,244.1002,244.4114,243.7306,244.3433,28766.0
2021-07-22 10:10:00,251.0,252.34,251.0,251.52,5629.0,244.1294,245.4327,244.1294,244.6351,5629.0
2021-07-22 10:15:00,251.49,251.78,250.48,250.64,8324.0,244.6059,244.888,243.6236,243.7792,8324.0
2021-07-22 10:20:00,250.41,251.34,249.59,251.0,30178.0,243.5555,244.46,242.7579,244.1294,30178.0
2021-07-22 10:25:00,251.0,251.31,250.4,250.9,72012.0,244.1294,244.4309,243.5458,244.0321,72012.0
2021-07-22 10:30:00,251.12,251.85,250.73,251.84,29224.0,244.2461,244.9561,243.8667,244.9464,29224.0
2021-07-22 10:35:00,251.95,252.44,250.91,251.33,57312.0,245.0533,245.5299,244.0418,244.4503,57312.0
2021-07-22 10:40:00,251.32,251.94,250.65,250.65,12364.0,244.4406,245.0436,243.7889,243.7889,12364.0
2021-07-22 10:45:00,250.56,251.06,250.31,251.05,8511.0,243.7014,244.1877,243.4582,244.178,8511.0
2021-07-22 10:50:00,251.07,251.69,250.65,251.6,29398.0,244.1974,244.8005,243.7889,244.7129,29398.0
2021-07-22 10:55:00,251.6,251.73,251.2,251.41,5755.0,244.7129,244.8394,244.3239,244.5281,5755.0
2021-07-22 11:00:00,251.36,251.89,251.36,251.4,2950.0,244.4795,244.995,244.4795,244.5184,2950.0
2021-07-22 11:05:00,251.47,251.6,250.32,250.74,22097.0,244.5865,244.7129,243.468,243.8765,22097.0
2021-07-22 11:10:00,250.48,250.53,247.9,248.69,3278.0,243.6236,243.6722,241.1142,241.8826,3278.0
2021-07-22 11:15:00,248.83,249.76,248.8,249.75,1986.0,242.0188,242.9233,241.9896,242.9136,1986.0
2021-07-22 11:20:00,249.67,249.67,249.01,249.55,3813.0,242.8358,242.8358,242.1938,242.719,3813.0
2021-07-22 11:25:00,249.57,249.68,249.29,249.68,1123.0,242.7385,242.8455,242.4662,242.8455,1123.0
2021-07-22 11:30:00,249.83,249.91,249.31,249.44,3630.0,242.9914,243.0692,242.4856,242.6121,3630.0
2021-07-22 11:35:00,249.53,249.86,249.42,249.75,2007.0,242.6996,243.0206,242.5926,242.9136,2007.0
2021-07-22 11:40:00,249.9,250.21,249.58,250.2,8823.0,243.0595,243.361,242.7482,243.3513,8823.0
2021-07-22 11:45:00,250.19,250.2,249.43,249.43,2917.0,243.3415,243.3513,242.6023,242.6023,2917.0
2021-07-22 11:50:00,249.27,249.53,249.01,249.34,1410.0,242.4467,242.6996,242.1938,242.5148,1410.0
2021-07-22 11:55:00,249.53,249.61,248.97,248.97,1710.0,242.6996,242.7774,242.1549,242.1549,1710.0
2021-07-22 12:00:00,249.25,249.27,248.99,249.13,1326.0,242.4273,242.4467,242.1744,242.3105,1326.0
2021-07-22 12:05:00,249.15,249.26,248.66,249.0,2100.0,242.33,242.437,241.8534,242.1841,2100.0
2021-07-22 12:10:00,248.43,248.75,248.2,248.56,1590.0,241.6297,241.9409,241.406,241.7561,1590.0
2021-07-22 12:15:00,248.7,248.82,248.63,248.75,1303.0,241.8923,242.009,241.8242,241.9409,1303.0
2021-07-22 12:20:00,248.95,248.95,248.49,248.64,1800.0,242.1355,242.1355,241.6881,241.834,1800.0
2021-07-22 12:25:00,248.28,248.68,248.27,248.64,3405.0,241.4838,241.8729,241.4741,241.834,3405.0
2021-07-22 12:30:00,248.49,248.69,248.29,248.46,2800.0,241.6881,241.8826,241.4935,241.6589,2800.0
2021-07-22 12:35:00,248.62,248.89,248.62,248.89,1807.0,241.8145,242.0771,241.8145,242.0771,1807.0
2021-07-22 12:40:00,249.0,249.0,248.76,248.86,2630.0,242.1841,242.1841,241.9507,242.0479,2630.0
2021-07-22 12:45:00,248.86,248.86,248.65,248.69,702.0,242.0479,242.0479,241.8437,241.8826,702.0
2021-07-22 12:50:00,248.76,248.84,248.75,248.81,843.0,241.9507,242.0285,241.9409,241.9993,843.0
2021-07-22 12:55:00,248.94,249.35,248.94,249.35,2315.0,242.1257,242.5245,242.1257,242.5245,2315.0
2021-07-22 13:00:00,249.19,249.23,249.03,249.23,1400.0,242.3689,242.4078,242.2133,242.4078,1400.0
2021-07-22 13:05:00,249.38,249.45,249.09,249.09,1700.0,242.5537,242.6218,242.2716,242.2716,1700.0
2021-07-22 13:10:00,249.17,249.43,249.13,249.17,1004.0,242.3494,242.6023,242.3105,242.3494,1004.0
2021-07-22 13:15:00,249.3,249.3,248.5,248.51,1500.0,242.4759,242.4759,241.6978,241.7075,1500.0
2021-07-22 13:20:00,248.7,249.06,248.7,249.06,1348.0,241.8923,242.2425,241.8923,242.2425,1348.0
2021-07-22 13:25:00,249.0,249.2,248.75,249.09,3993.0,242.1841,242.3786,241.9409,242.2716,3993.0
2021-07-22 13:30:00,249.14,249.18,248.91,248.91,1400.0,242.3203,242.3592,242.0966,242.0966,1400.0
2021-07-22 13:35:00,248.81,248.81,248.65,248.7,800.0,241.9993,241.9993,241.8437,241.8923,800.0
2021-07-22 13:40:00,248.61,248.63,248.38,248.44,3634.0,241.8048,241.8242,241.5811,241.6394,3634.0
2021-07-22 13:45:00,248.61,248.8,248.39,248.62,2210.0,241.8048,241.9896,241.5908,241.8145,2210.0
2021-07-22 13:50:00,248.49,248.64,248.42,248.59,3706.0,241.6881,241.834,241.62,241.7853,3706.0
2021-07-22 13:55:00,248.51,248.82,248.51,248.68,1668.0,241.7075,242.009,241.7075,241.8729,1668.0
2021-07-22 14:00:00,248.8,249.09,248.68,248.97,2601.0,241.9896,242.2716,241.8729,242.1549,2601.0
2021-07-22 14:05:00,249.09,249.09,248.49,249.06,3310.0,242.2716,242.2716,241.6881,242.2425,3310.0
2021-07-22 14:10:00,249.0,249.53,249.0,249.17,2769.0,242.1841,242.6996,242.1841,242.3494,2769.0
2021-07-22 14:15:00,249.34,249.34,248.88,248.88,1645.0,242.5148,242.5148,242.0674,242.0674,1645.0
2021-07-22 14:20:00,248.68,248.92,248.56,248.92,2181.0,241.8729,242.1063,241.7561,242.1063,2181.0
2021-07-22 14:25:00,249.06,249.13,248.63,248.63,2700.0,242.2425,242.3105,241.8242,241.8242,2700.0
2021-07-22 14:30:00,248.71,249.27,248.71,249.27,2661.0,241.902,242.4467,241.902,242.4467,2661.0
2021-07-22 14:35:00,249.42,249.5,248.93,249.0,2500.0,242.5926,242.6704,242.116,242.1841,2500.0
2021-07-22 14:40:00,249.24,249.39,249.0,249.39,1500.0,242.4175,242.5634,242.1841,242.5634,1500.0
2021-07-22 14:45:00,249.4,249.76,249.4,249.76,1704.0,242.5731,242.9233,242.5731,242.9233,1704.0
2021-07-22 14:50:00,249.68,249.7,249.48,249.69,3087.0,242.8455,242.8649,242.651,242.8552,3087.0
2021-07-22 14:55:00,249.49,249.77,249.49,249.77,1662.0,242.6607,242.933,242.6607,242.933,1662.0
2021-07-22 15:00:00,249.67,249.83,249.65,249.82,3367.0,242.8358,242.9914,242.8163,242.9817,3367.0
2021-07-22 15:05:00,249.82,250.11,249.82,250.11,5086.0,242.9817,243.2637,242.9817,243.2637,5086.0
2021-07-22 15:10:00,250.07,250.18,249.85,250.01,4535.0,243.2248,243.3318,243.0108,243.1665,4535.0
2021-07-22 15:15:00,250.01,250.22,249.91,250.09,3320.0,243.1665,243.3707,243.0692,243.2443,3320.0
2021-07-22 15:20:00,250.05,250.12,249.66,249.67,3901.0,243.2054,243.2734,242.826,242.8358,3901.0
2021-07-22 15:25:00,249.76,249.84,249.63,249.76,3703.0,242.9233,243.0011,242.7969,242.9233,3703.0
2021-07-22 15:30:00,249.67,249.74,249.37,249.48,5363.0,242.8358,242.9038,242.544,242.651,5363.0
2021-07-22 15:35:00,249.55,249.55,249.0,249.23,9091.0,242.719,242.719,242.1841,242.4078,9091.0
2021-07-22 15:40:00,249.23,249.23,248.96,249.09,6178.0,242.4078,242.4078,242.1452,242.2716,6178.0
2021-07-22 15:45:00,249.19,249.4,249.1,249.18,7415.0,242.3689,242.5731,242.2814,242.3592,7415.0
2021-07-22 15:50:00,249.27,249.43,249.1,249.39,19645.0,242.4467,242.6023,242.2814,242.5634,19645.0
2021-07-22 15:55:00,249.42,249.83,249.37,249.83,38798.0,242.5926,242.9914,242.544,242.9914,38798.0
2021-07-23 09:30:00,251.12,252.21,250.77,252.16,7936.0,244.2461,245.3062,243.9056,245.2576,7936.0
2021-07-23 09:35:00,251.48,251.92,250.92,250.92,3377.0,244.5962,245.0242,244.0515,244.0515,3377.0
2021-07-23 09:40:00,250.87,251.08,250.87,250.94,2265.0,244.0029,244.2072,244.0029,244.071,2265.0
2021-07-23 09:45:00,251.37,251.37,250.8,251.28,2997.0,244.4892,244.4892,243.9348,244.4017,2997.0
2021-07-23 09:50:00,251.47,251.5,250.91,251.38,5692.0,244.5865,244.6157,244.0418,244.4989,5692.0
2021-07-23 09:55:00,250.92,251.1,250.62,250.9,3363.0,244.0515,244.2266,243.7598,244.0321,3363.0
2021-07-23 10:00:00,251.04,251.55,250.96,251.55,8082.0,244.1683,244.6643,244.0904,244.6643,8082.0
2021-07-23 10:05:00,251.74,252.69,251.73,252.68,29163.0,244.8491,245.7731,244.8394,245.7634,29163.0
2021-07-23 10:10:00,252.7,253.57,252.7,253.49,4130.0,245.7828,246.629,245.7828,246.5512,4130.0
2021-07-23 10:15:00,253.7,253.74,253.15,253.42,5762.0,246.7554,246.7943,246.2205,246.4831,5762.0
2021-07-23 10:20:00,253.42,253.64,253.19,253.57,3606.0,246.4831,246.6971,246.2594,246.629,3606.0
2021-07-23 10:25:00,253.66,253.77,253.46,253.58,6852.0,246.7165,246.8235,246.522,246.6387,6852.0
2021-07-23 10:30:00,253.5,253.6,252.98,253.04,12139.0,246.5609,246.6582,246.0552,246.1135,12139.0
2021-07-23 10:35:00,253.02,253.16,252.96,253.01,5851.0,246.0941,246.2302,246.0357,246.0843,5851.0
2021-07-23 10:40:00,252.95,253.15,252.95,253.02,9748.0,246.026,246.2205,246.026,246.0941,9748.0
2021-07-23 10:45:00,253.07,253.29,253.01,253.07,10465.0,246.1427,246.3567,246.0843,246.1427,10465.0
2021-07-23 10:50:00,253.19,253.73,253.01,253.3,9123.0,246.2594,246.7846,246.0843,246.3664,9123.0
2021-07-23 10:55:00,253.39,253.56,253.26,253.28,4117.0,246.4539,246.6193,246.3275,246.3469,4117.0
2021-07-23 11:00:00,253.18,253.4,253.03,253.06,11232.0,246.2497,246.4637,246.1038,246.133,11232.0
2021-07-23 11:05:00,253.18,253.24,252.77,253.0,35614.0,246.2497,246.308,245.8509,246.0746,35614.0
2021-07-23 11:10:00,253.04,253.16,252.9,252.99,13244.0,246.1135,246.2302,245.9773,246.0649,13244.0
2021-07-23 11:15:00,253.0,253.11,252.87,252.98,9608.0,246.0746,246.1816,245.9482,246.0552,9608.0
2021-07-23 11:20:00,252.92,253.13,252.62,253.02,40571.0,245.9968,246.201,245.705,246.0941,40571.0
2021-07-23 11:25:00,252.97,253.38,252.93,252.98,13864.0,246.0454,246.4442,246.0065,246.0552,13864.0
2021-07-23 11:30:00,253.0,253.24,252.8,252.81,21715.0,246.0746,246.308,245.8801,245.8898,21715.0
2021-07-23 11:35:00,252.82,252.88,252.64,252.82,5975.0,245.8995,245.9579,245.7245,245.8995,5975.0
2021-07-23 11:40:00,252.78,252.82,252.14,252.15,7310.0,245.8606,245.8995,245.2381,245.2479,7310.0
2021-07-23 11:45:00,252.2,252.47,252.01,252.18,15926.0,245.2965,245.5591,245.1117,245.2771,15926.0
2021-07-23 11:50:00,252.18,252.2,251.75,251.79,7736.0,245.2771,245.2965,244.8588,244.8977,7736.0
2021-07-23 11:55:00,252.02,252.04,251.46,251.52,9514.0,245.1214,245.1409,244.5768,244.6351,9514.0
2021-07-23 12:00:00,251.58,251.77,251.17,251.38,17887.0,244.6935,244.8783,244.2947,244.4989,17887.0
2021-07-23 12:05:00,251.34,251.52,251.01,251.04,26297.0,244.46,244.6351,244.1391,244.1683,26297.0
2021-07-23 12:10:00,251.02,251.38,251.02,251.38,6742.0,244.1488,244.4989,244.1488,244.4989,6742.0
2021-07-23 12:15:00,251.38,251.49,251.03,251.3,16958.0,244.4989,244.6059,244.1585,244.4211,16958.0
2021-07-23 12:20:00,251.25,251.35,250.99,251.18,13963.0,244.3725,244.4698,244.1196,244.3044,13963.0
2021-07-23 12:25:00,251.25,251.43,250.94,251.02,8705.0,244.3725,244.5476,244.071,244.1488,8705.0
2021-07-23 12:30:00,251.05,251.49,251.05,251.16,15633.0,244.178,244.6059,244.178,244.285,15633.0
2021-07-23 12:35:00,251.2,251.29,251.01,251.22,10045.0,244.3239,244.4114,244.1391,244.3433,10045.0
2021-07-23 12:40:00,251.22,251.26,250.83,250.91,14190.0,244.3433,244.3822,243.964,244.0418,14190.0
2021-07-23 12:45:00,250.94,251.0,250.67,250.88,14954.0,244.071,244.1294,243.8084,244.0126,14954.0
2021-07-23 12:50:00,250.84,251.01,250.6,250.72,8670.0,243.9737,244.1391,243.7403,243.857,8670.0
2021-07-23 12:55:00,250.59,250.98,250.59,250.84,10216.0,243.7306,244.1099,243.7306,243.9737,10216.0
2021-07-23 13:00:00,250.92,251.01,250.72,250.91,23992.0,244.0515,244.1391,243.857,244.0418,23992.0
2021-07-23 13:05:00,250.79,251.53,250.71,251.4,73038.0,243.9251,244.6448,243.8473,244.5184,73038.0
2021-07-23 13:10:00,251.4,252.02,251.39,251.55,10519.0,244.5184,245.1214,244.5087,244.6643,10519.0
2021-07-23 13:15:00,251.58,251.64,251.1,251.16,11180.0,244.6935,244.7518,244.2266,244.285,11180.0
2021-07-23 13:20:00,251.11,251.32,250.98,251.12,17121.0,244.2363,244.4406,244.1099,244.2461,17121.0
2021-07-23 13:25:00,251.12,251.12,250.63,250.8,29760.0,244.2461,244.2461,243.7695,243.9348,29760.0
2021-07-23 13:30:00,250.8,251.12,250.71,250.92,7357.0,243.9348,244.2461,243.8473,244.0515,7357.0
2021-07-23 13:35:00,250.92,251.04,250.74,250.78,16285.0,244.0515,244.1683,243.8765,243.9154,16285.0
2021-07-23 13:40:00,250.78,250.9,250.7,250.88,2621.0,243.9154,244.0321,243.8376,244.0126,2621.0
2021-07-23 13:45:00,250.9,251.0,250.76,250.85,7291.0,244.0321,244.1294,243.8959,243.9835,7291.0
2021-07-23 13:50:00,250.93,250.93,250.58,250.7,3287.0,244.0613,244.0613,243.7208,243.8376,3287.0
2021-07-23 13:55:00,250.71,250.91,250.7,250.7,5606.0,243.8473,244.0418,243.8376,243.8376,5606.0
2021-07-23 14:00:00,250.68,250.77,250.41,250.45,3898.0,243.8181,243.9056,243.5555,243.5944,3898.0
2021-07-23 14:05:00,250.36,250.66,250.36,250.55,3104.0,243.5069,243.7987,243.5069,243.6917,3104.0
2021-07-23 14:10:00,250.6,250.68,250.5,250.58,3479.0,243.7403,243.8181,243.643,243.7208,3479.0
2021-07-23 14:15:00,250.63,250.63,250.45,250.53,5302.0,243.7695,243.7695,243.5944,243.6722,5302.0
2021-07-23 14:20:00,250.47,250.56,250.43,250.45,2791.0,243.6139,243.7014,243.575,243.5944,2791.0
2021-07-23 14:25:00,250.5,250.78,250.5,250.78,17039.0,243.643,243.9154,243.643,243.9154,17039.0
2021-07-23 14:30:00,250.96,250.96,250.72,250.83,8915.0,244.0904,244.0904,243.857,243.964,8915.0
2021-07-23 14:35:00,250.82,250.84,250.7,250.76,6993.0,243.9543,243.9737,243.8376,243.8959,6993.0
2021-07-23 14:40:00,250.72,250.92,250.67,250.8,9463.0,243.857,244.0515,243.8084,243.9348,9463.0
2021-07-23 14:45:00,250.75,250.85,250.71,250.8,7750.0,243.8862,243.9835,243.8473,243.9348,7750.0
2021-07-23 14:50:00,250.8,250.91,250.75,250.85,16243.0,243.9348,244.0418,243.8862,243.9835,16243.0
2021-07-23 14:55:00,250.89,251.05,250.7,250.75,22269.0,244.0224,244.178,243.8376,243.8862,22269.0
2021-07-23 15:00:00,250.75,251.79,250.72,251.76,14163.0,243.8862,244.8977,243.857,244.8685,14163.0
2021-07-23 15:05:00,251.71,251.85,251.53,251.53,6521.0,244.8199,244.9561,244.6448,244.6448,6521.0
2021-07-23 15:10:00,251.53,251.61,251.11,251.24,2945.0,244.6448,244.7227,244.2363,244.3628,2945.0
2021-07-23 15:15:00,251.09,251.5,251.03,251.5,2100.0,244.2169,244.6157,244.1585,244.6157,2100.0
2021-07-23 15:20:00,251.5,251.83,251.4,251.8,2025.0,244.6157,244.9366,244.5184,244.9075,2025.0
2021-07-23 15:25:00,251.71,251.75,251.32,251.72,6748.0,244.8199,244.8588,244.4406,244.8296,6748.0
2021-07-23 15:30:00,251.67,252.36,251.66,252.36,5859.0,244.781,245.4521,244.7713,245.4521,5859.0
2021-07-23 15:35:00,252.27,252.78,252.26,252.67,5831.0,245.3646,245.8606,245.3549,245.7536,5831.0
2021-07-23 15:40:00,252.61,252.77,252.48,252.61,7981.0,245.6953,245.8509,245.5688,245.6953,7981.0
2021-07-23 15:45:00,252.68,252.68,252.46,252.64,5533.0,245.7634,245.7634,245.5494,245.7245,5533.0
2021-07-23 15:50:00,252.73,252.97,252.57,252.74,14729.0,245.812,246.0454,245.6564,245.8217,14729.0
2021-07-23 15:55:00,252.77,253.08,252.73,253.06,34299.0,245.8509,246.1524,245.812,246.133,34299.0
2021-07-26 09:30:00,252.42,253.16,252.42,253.16,3923.0,245.5105,246.2302,245.5105,246.2302,3923.0
2021-07-26 09:35:00,252.84,253.61,252.82,253.61,602.0,245.919,246.6679,245.8995,246.6679,602.0
2021-07-26 09:40:00,253.63,254.32,253.53,254.0,7278.0,246.6874,247.3585,246.5901,247.0472,7278.0
2021-07-26 09:45:00,253.79,253.79,253.35,253.52,3719.0,246.843,246.843,246.415,246.5804,3719.0
2021-07-26 09:50:00,253.93,254.14,253.7,254.14,2110.0,246.9791,247.1834,246.7554,247.1834,2110.0
2021-07-26 09:55:00,254.04,254.05,253.75,253.78,2100.0,247.0861,247.0959,246.8041,246.8333,2100.0
2021-07-26 10:00:00,253.78,253.92,253.61,253.73,5165.0,246.8333,246.9694,246.6679,246.7846,5165.0
2021-07-26 10:05:00,253.73,253.92,253.6,253.9,3200.0,246.7846,246.9694,246.6582,246.95,3200.0
2021-07-26 10:10:00,253.81,253.81,253.13,253.13,3512.0,246.8624,246.8624,246.201,246.201,3512.0
2021-07-26 10:15:00,253.4,253.47,252.99,253.47,2222.0,246.4637,246.5317,246.0649,246.5317,2222.0
2021-07-26 10:20:00,253.49,253.74,253.21,253.22,2802.0,246.5512,246.7943,246.2789,246.2886,2802.0
2021-07-26 10:25:00,253.22,253.32,252.84,252.84,906.0,246.2886,246.3858,245.919,245.919,906.0
2021-07-26 10:30:00,252.95,252.95,252.45,252.45,1305.0,246.026,246.026,245.5397,245.5397,1305.0
2021-07-26 10:35:00,252.1,252.18,251.76,251.84,3551.0,245.1992,245.2771,244.8685,244.9464,3551.0
2021-07-26 10:40:00,251.95,252.33,251.88,252.33,1111.0,245.0533,245.4229,244.9853,245.4229,1111.0
2021-07-26 10:45:00,252.39,253.22,252.39,253.22,1901.0,245.4813,246.2886,245.4813,246.2886,1901.0
2021-07-26 10:50:00,253.11,253.39,252.99,253.39,1464.0,246.1816,246.4539,246.0649,246.4539,1464.0
2021-07-26 10:55:00,253.53,254.0,253.45,253.55,5422.0,246.5901,247.0472,246.5123,246.6096,5422.0
2021-07-26 11:00:00,253.56,253.56,253.41,253.41,400.0,246.6193,246.6193,246.4734,246.4734,400.0
2021-07-26 11:05:00,253.39,253.84,253.39,253.72,889.0,246.4539,246.8916,246.4539,246.7749,889.0
2021-07-26 11:10:00,253.99,254.42,253.95,254.16,2800.0,247.0375,247.4557,246.9986,247.2029,2800.0
2021-07-26 11:15:00,254.33,254.74,254.18,254.74,1100.0,247.3682,247.767,247.2223,247.767,1100.0
2021-07-26 11:20:00,254.51,254.51,254.36,254.36,1791.0,247.5433,247.5433,247.3974,247.3974,1791.0
2021-07-26 11:25:00,254.33,254.43,254.28,254.35,909.0,247.3682,247.4655,247.3196,247.3877,909.0
2021-07-26 11:30:00,254.4,254.78,254.4,254.76,2195.0,247.4363,247.8059,247.4363,247.7864,2195.0
2021-07-26 11:35:00,254.88,254.88,254.74,254.74,1426.0,247.9031,247.9031,247.767,247.767,1426.0
2021-07-26 11:40:00,254.59,254.59,254.4,254.53,1831.0,247.6211,247.6211,247.4363,247.5627,1831.0
2021-07-26 11:45:00,254.38,254.56,254.38,254.56,1329.0,247.4168,247.5919,247.4168,247.5919,1329.0
2021-07-26 11:50:00,254.5,254.64,254.5,254.52,1046.0,247.5335,247.6697,247.5335,247.553,1046.0
2021-07-26 11:55:00,254.54,254.65,254.48,254.6,2304.0,247.5725,247.6794,247.5141,247.6308,2304.0
2021-07-26 12:00:00,254.64,254.86,254.64,254.86,1100.0,247.6697,247.8837,247.6697,247.8837,1100.0
2021-07-26 12:05:00,254.75,254.83,254.72,254.83,1300.0,247.7767,247.8545,247.7475,247.8545,1300.0
2021-07-26 12:10:00,254.81,254.81,254.57,254.72,2037.0,247.8351,247.8351,247.6016,247.7475,2037.0
2021-07-26 12:15:00,254.81,254.91,254.78,254.83,1301.0,247.8351,247.9323,247.8059,247.8545,1301.0
2021-07-26 12:20:00,254.87,254.91,254.67,254.67,5957.0,247.8934,247.9323,247.6989,247.6989,5957.0
2021-07-26 12:25:00,254.45,254.56,254.45,254.56,686.0,247.4849,247.5919,247.4849,247.5919,686.0
2021-07-26 12:30:00,254.48,254.48,254.24,254.24,1037.0,247.5141,247.5141,247.2807,247.2807,1037.0
2021-07-26 12:35:00,254.27,254.31,254.03,254.03,1400.0,247.3098,247.3487,247.0764,247.0764,1400.0
2021-07-26 12:40:00,254.05,254.17,253.97,254.09,1920.0,247.0959,247.2126,247.0181,247.1348,1920.0
2021-07-26 12:45:00,254.08,254.16,253.97,254.16,1030.0,247.125,247.2029,247.0181,247.2029,1030.0
2021-07-26 12:50:00,254.18,254.18,254.04,254.04,848.0,247.2223,247.2223,247.0861,247.0861,848.0
2021-07-26 12:55:00,254.12,254.35,254.04,254.04,1945.0,247.1639,247.3877,247.0861,247.0861,1945.0
2021-07-26 13:00:00,254.2,254.31,254.12,254.31,1212.0,247.2418,247.3487,247.1639,247.3487,1212.0
2021-07-26 13:05:00,254.45,254.45,254.36,254.43,1712.0,247.4849,247.4849,247.3974,247.4655,1712.0
2021-07-26 13:10:00,254.45,254.61,254.42,254.61,936.0,247.4849,247.6405,247.4557,247.6405,936.0
2021-07-26 13:15:00,254.6,254.62,254.5,254.5,905.0,247.6308,247.6503,247.5335,247.5335,905.0
2021-07-26 13:20:00,254.53,254.58,254.39,254.49,2058.0,247.5627,247.6114,247.4266,247.5238,2058.0
2021-07-26 13:25:00,254.44,254.44,254.13,254.22,2513.0,247.4752,247.4752,247.1737,247.2612,2513.0
2021-07-26 13:30:00,254.17,254.17,253.75,253.82,2696.0,247.2126,247.2126,246.8041,246.8722,2696.0
2021-07-26 13:35:00,253.75,253.95,253.67,253.95,2150.0,246.8041,246.9986,246.7263,246.9986,2150.0
2021-07-26 13:40:00,253.96,254.04,253.74,253.75,2007.0,247.0083,247.0861,246.7943,246.8041,2007.0
2021-07-26 13:45:00,253.83,253.98,253.83,253.93,1847.0,246.8819,247.0278,246.8819,246.9791,1847.0
2021-07-26 13:50:00,253.87,253.95,253.73,253.8,3835.0,246.9208,246.9986,246.7846,246.8527,3835.0
2021-07-26 13:55:00,253.82,253.92,253.71,253.8,1198.0,246.8722,246.9694,246.7652,246.8527,1198.0
2021-07-26 14:00:00,253.8,253.99,253.78,253.98,1999.0,246.8527,247.0375,246.8333,247.0278,1999.0
2021-07-26 14:05:00,254.01,254.31,254.01,254.31,1400.0,247.057,247.3487,247.057,247.3487,1400.0
2021-07-26 14:10:00,254.39,254.46,254.26,254.27,2598.0,247.4266,247.4946,247.3001,247.3098,2598.0
2021-07-26 14:15:00,254.2,254.58,254.19,254.55,1702.0,247.2418,247.6114,247.232,247.5822,1702.0
2021-07-26 14:20:00,254.64,254.67,254.52,254.58,2344.0,247.6697,247.6989,247.553,247.6114,2344.0
2021-07-26 14:25:00,254.62,254.88,254.51,254.87,1700.0,247.6503,247.9031,247.5433,247.8934,1700.0
2021-07-26 14:30:00,254.84,254.88,254.73,254.73,2568.0,247.8642,247.9031,247.7573,247.7573,2568.0
2021-07-26 14:35:00,254.8,254.91,254.7,254.7,923.0,247.8253,247.9323,247.7281,247.7281,923.0
2021-07-26 14:40:00,254.69,254.71,254.55,254.55,600.0,247.7183,247.7378,247.5822,247.5822,600.0
2021-07-26 14:45:00,254.55,254.61,254.45,254.61,2755.0,247.5822,247.6405,247.4849,247.6405,2755.0
2021-07-26 14:50:00,254.58,254.58,254.47,254.47,1210.0,247.6114,247.6114,247.5044,247.5044,1210.0
2021-07-26 14:55:00,254.54,254.64,254.53,254.59,900.0,247.5725,247.6697,247.5627,247.6211,900.0
2021-07-26 15:00:00,254.59,254.59,254.34,254.39,2270.0,247.6211,247.6211,247.3779,247.4266,2270.0
2021-07-26 15:05:00,254.47,254.54,254.44,254.54,1301.0,247.5044,247.5725,247.4752,247.5725,1301.0
2021-07-26 15:10:00,254.58,254.58,254.45,254.49,1203.0,247.6114,247.6114,247.4849,247.5238,1203.0
2021-07-26 15:15:00,254.47,254.62,254.44,254.48,3121.0,247.5044,247.6503,247.4752,247.5141,3121.0
2021-07-26 15:20:00,254.54,254.56,254.47,254.47,1136.0,247.5725,247.5919,247.5044,247.5044,1136.0
2021-07-26 15:25:00,254.54,254.76,254.54,254.69,2901.0,247.5725,247.7864,247.5725,247.7183,2901.0
2021-07-26 15:30:00,254.68,254.68,254.56,254.65,2411.0,247.7086,247.7086,247.5919,247.6794,2411.0
2021-07-26 15:35:00,254.59,254.68,254.46,254.46,3970.0,247.6211,247.7086,247.4946,247.4946,3970.0
2021-07-26 15:40:00,254.36,254.58,254.35,254.47,4861.0,247.3974,247.6114,247.3877,247.5044,4861.0
2021-07-26 15:45:00,254.46,254.51,254.32,254.38,5817.0,247.4946,247.5433,247.3585,247.4168,5817.0
2021-07-26 15:50:00,254.38,254.74,254.35,254.7,14150.0,247.4168,247.767,247.3877,247.7281,14150.0
2021-07-26 15:55:00,254.7,255.19,254.66,255.1,27655.0,247.7281,248.2047,247.6892,248.1171,27655.0
2021-07-27 09:30:00,254.87,255.11,254.52,254.67,4881.0,247.8934,248.1268,247.553,247.6989,4881.0
2021-07-27 09:35:00,254.35,254.39,254.03,254.38,1906.0,247.3877,247.4266,247.0764,247.4168,1906.0
2021-07-27 09:40:00,254.61,255.5,254.39,255.44,2312.0,247.6405,248.5062,247.4266,248.4478,2312.0
2021-07-27 09:45:00,255.44,255.71,255.17,255.61,2600.0,248.4478,248.7104,248.1852,248.6132,2600.0
2021-07-27 09:50:00,255.43,256.13,255.43,256.13,915.0,248.4381,249.1189,248.4381,249.1189,915.0
2021-07-27 09:55:00,256.42,257.44,256.41,257.39,3600.0,249.401,250.3931,249.3913,250.3444,3600.0
2021-07-27 10:00:00,257.44,257.85,257.24,257.85,4709.0,250.3931,250.7918,250.1985,250.7918,4709.0
2021-07-27 10:05:00,257.82,257.82,256.99,257.24,9687.0,250.7627,250.7627,249.9554,250.1985,9687.0
2021-07-27 10:10:00,257.01,257.53,256.8,256.82,3949.0,249.9748,250.4806,249.7706,249.79,3949.0
2021-07-27 10:15:00,257.0,257.1,256.14,256.14,5740.0,249.9651,250.0624,249.1287,249.1287,5740.0
2021-07-27 10:20:00,255.95,256.31,255.81,256.1,903.0,248.9439,249.294,248.8077,249.0897,903.0
2021-07-27 10:25:00,256.05,256.24,255.77,256.24,1400.0,249.0411,249.2259,248.7688,249.2259,1400.0
2021-07-27 10:30:00,256.24,256.76,256.24,256.76,743.0,249.2259,249.7317,249.2259,249.7317,743.0
2021-07-27 10:35:00,257.11,257.47,256.94,257.47,4749.0,250.0721,250.4222,249.9068,250.4222,4749.0
2021-07-27 10:40:00,257.53,257.7,257.14,257.38,2426.0,250.4806,250.646,250.1013,250.3347,2426.0
2021-07-27 10:45:00,256.95,256.95,256.15,256.48,2711.0,249.9165,249.9165,249.1384,249.4593,2711.0
2021-07-27 10:50:00,256.57,256.68,256.29,256.61,2935.0,249.5469,249.6539,249.2745,249.5858,2935.0
2021-07-27 10:55:00,256.44,256.94,256.33,256.84,2543.0,249.4204,249.9068,249.3135,249.8095,2543.0
2021-07-27 11:00:00,256.7,257.01,256.38,257.01,2550.0,249.6733,249.9748,249.3621,249.9748,2550.0
2021-07-27 11:05:00,257.03,257.03,256.7,256.81,3310.0,249.9943,249.9943,249.6733,249.7803,3310.0
2021-07-27 11:10:00,256.92,257.07,256.83,256.89,819.0,249.8873,250.0332,249.7998,249.8581,819.0
2021-07-27 11:15:00,256.94,257.01,256.55,256.55,2627.0,249.9068,249.9748,249.5274,249.5274,2627.0
2021-07-27 11:20:00,256.35,256.58,256.35,256.58,528.0,249.3329,249.5566,249.3329,249.5566,528.0
2021-07-27 11:25:00,256.36,256.36,256.04,256.1,1100.0,249.3426,249.3426,249.0314,249.0897,1100.0
2021-07-27 11:30:00,256.01,256.01,255.42,255.47,606.0,249.0022,249.0022,248.4284,248.477,606.0
2021-07-27 11:35:00,255.46,255.62,255.46,255.58,1607.0,248.4673,248.6229,248.4673,248.584,1607.0
2021-07-27 11:40:00,255.88,255.88,255.88,255.88,100.0,248.8758,248.8758,248.8758,248.8758,100.0
2021-07-27 11:45:00,255.93,255.93,255.93,255.93,200.0,248.9244,248.9244,248.9244,248.9244,200.0
2021-07-27 11:50:00,256.15,256.64,256.15,256.64,371.0,249.1384,249.615,249.1384,249.615,371.0
2021-07-27 11:55:00,256.54,256.57,255.87,256.11,2533.0,249.5177,249.5469,248.866,249.0995,2533.0
2021-07-27 12:00:00,255.99,256.19,255.84,255.84,1705.0,248.9828,249.1773,248.8369,248.8369,1705.0
2021-07-27 12:05:00,255.88,256.02,255.85,255.99,1800.0,248.8758,249.0119,248.8466,248.9828,1800.0
2021-07-27 12:10:00,256.0,256.1,255.58,255.73,3814.0,248.9925,249.0897,248.584,248.7299,3814.0
2021-07-27 12:15:00,255.81,255.81,255.59,255.66,15030.0,248.8077,248.8077,248.5937,248.6618,15030.0
2021-07-27 12:20:00,255.86,256.43,255.86,256.11,1600.0,248.8563,249.4107,248.8563,249.0995,1600.0
2021-07-27 12:25:00,256.09,256.67,256.08,256.52,2004.0,249.08,249.6441,249.0703,249.4983,2004.0
2021-07-27 12:30:00,256.62,256.7,256.07,256.19,2741.0,249.5955,249.6733,249.0606,249.1773,2741.0
2021-07-27 12:35:00,256.19,256.61,256.19,256.61,400.0,249.1773,249.5858,249.1773,249.5858,400.0
2021-07-27 12:40:00,256.61,256.65,256.47,256.48,931.0,249.5858,249.6247,249.4496,249.4593,931.0
2021-07-27 12:45:00,256.67,256.67,256.31,256.31,918.0,249.6441,249.6441,249.294,249.294,918.0
2021-07-27 12:50:00,256.31,256.41,256.24,256.24,756.0,249.294,249.3913,249.2259,249.2259,756.0
2021-07-27 12:55:00,256.32,256.36,256.31,256.36,300.0,249.3037,249.3426,249.294,249.3426,300.0
2021-07-27 13:00:00,256.26,256.32,256.13,256.17,700.0,249.2454,249.3037,249.1189,249.1578,700.0
2021-07-27 13:05:00,256.24,256.59,256.24,256.32,6231.0,249.2259,249.5663,249.2259,249.3037,6231.0
2021-07-27 13:10:00,256.42,256.53,256.42,256.53,4679.0,249.401,249.508,249.401,249.508,4679.0
2021-07-27 13:15:00,256.45,256.53,256.37,256.53,3232.0,249.4302,249.508,249.3524,249.508,3232.0
2021-07-27 13:20:00,256.59,256.59,256.32,256.46,8612.0,249.5663,249.5663,249.3037,249.4399,8612.0
2021-07-27 13:25:00,256.47,256.56,256.46,256.55,1000.0,249.4496,249.5372,249.4399,249.5274,1000.0
2021-07-27 13:30:00,256.41,256.47,256.33,256.42,1075.0,249.3913,249.4496,249.3135,249.401,1075.0
2021-07-27 13:35:00,256.5,256.6,256.38,256.6,2320.0,249.4788,249.5761,249.3621,249.5761,2320.0
2021-07-27 13:40:00,256.46,256.46,256.18,256.36,4574.0,249.4399,249.4399,249.1676,249.3426,4574.0
2021-07-27 13:45:00,256.32,256.73,256.32,256.73,3059.0,249.3037,249.7025,249.3037,249.7025,3059.0
2021-07-27 13:50:00,256.61,256.95,256.59,256.91,5361.0,249.5858,249.9165,249.5663,249.8776,5361.0
2021-07-27 13:55:00,256.95,257.02,256.63,256.77,18903.0,249.9165,249.9846,249.6052,249.7414,18903.0
2021-07-27 14:00:00,256.51,257.0,256.43,257.0,11642.0,249.4885,249.9651,249.4107,249.9651,11642.0
2021-07-27 14:05:00,256.99,257.14,256.94,256.94,1426.0,249.9554,250.1013,249.9068,249.9068,1426.0
2021-07-27 14:10:00,256.88,257.13,256.85,256.98,3130.0,249.8484,250.0916,249.8192,249.9457,3130.0
2021-07-27 14:15:00,256.95,257.22,256.91,257.0,1896.0,249.9165,250.1791,249.8776,249.9651,1896.0
2021-07-27 14:20:00,256.9,257.17,256.89,257.13,900.0,249.8679,250.1305,249.8581,250.0916,900.0
2021-07-27 14:25:00,257.18,257.57,257.07,257.56,4663.0,250.1402,250.5195,250.0332,250.5098,4663.0
2021-07-27 14:30:00,257.48,257.56,257.44,257.48,4537.0,250.432,250.5098,250.3931,250.432,4537.0
2021-07-27 14:35:00,257.48,257.52,256.99,257.14,7403.0,250.432,250.4709,249.9554,250.1013,7403.0
2021-07-27 14:40:00,257.24,257.24,256.95,257.04,1149.0,250.1985,250.1985,249.9165,250.004,1149.0
2021-07-27 14:45:00,257.04,257.08,256.94,256.94,1931.0,250.004,250.0429,249.9068,249.9068,1931.0
2021-07-27 14:50:00,256.99,257.3,256.97,257.21,2723.0,249.9554,250.2569,249.9359,250.1694,2723.0
2021-07-27 14:55:00,257.14,257.41,257.14,257.41,1421.0,250.1013,250.3639,250.1013,250.3639,1421.0
2021-07-27 15:00:00,257.39,257.45,257.22,257.42,3511.0,250.3444,250.4028,250.1791,250.3736,3511.0
2021-07-27 15:05:00,257.35,257.42,257.27,257.37,900.0,250.3055,250.3736,250.2277,250.325,900.0
2021-07-27 15:10:00,257.39,257.46,257.16,257.3,3585.0,250.3444,250.4125,250.1207,250.2569,3585.0
2021-07-27 15:15:00,257.3,257.37,257.19,257.34,3682.0,250.2569,250.325,250.1499,250.2958,3682.0
2021-07-27 15:20:00,257.38,257.59,257.38,257.48,2100.0,250.3347,250.539,250.3347,250.432,2100.0
2021-07-27 15:25:00,257.51,257.51,257.43,257.49,2413.0,250.4612,250.4612,250.3833,250.4417,2413.0
2021-07-27 15:30:00,257.5,257.61,257.46,257.5,8407.0,250.4514,250.5584,250.4125,250.4514,8407.0
2021-07-27 15:35:00,257.5,257.64,257.45,257.63,5410.0,250.4514,250.5876,250.4028,250.5779,5410.0
2021-07-27 15:40:00,257.57,257.77,257.53,257.76,11426.0,250.5195,250.714,250.4806,250.7043,11426.0
2021-07-27 15:45:00,257.79,257.84,257.5,257.68,6126.0,250.7335,250.7821,250.4514,250.6265,6126.0
2021-07-27 15:50:00,257.76,257.76,257.49,257.54,15824.0,250.7043,250.7043,250.4417,250.4903,15824.0
2021-07-27 15:55:00,257.62,258.35,257.48,258.29,52956.0,250.5681,251.2782,250.432,251.2198,52956.0
2021-07-28 09:30:00,258.89,259.45,257.39,257.39,4624.0,251.8034,252.348,250.3444,250.3444,4624.0
2021-07-28 09:35:00,257.39,257.44,257.05,257.05,1274.0,250.3444,250.3931,250.0137,250.0137,1274.0
2021-07-28 09:40:00,256.72,256.72,256.2,256.56,400.0,249.6928,249.6928,249.187,249.5372,400.0
2021-07-28 09:45:00,256.19,256.31,256.0,256.28,1600.0,249.1773,249.294,248.9925,249.2648,1600.0
2021-07-28 09:50:00,256.58,256.6,256.31,256.31,2416.0,249.5566,249.5761,249.294,249.294,2416.0
2021-07-28 09:55:00,255.91,255.93,255.91,255.93,200.0,248.9049,248.9244,248.9049,248.9244,200.0
2021-07-28 10:00:00,256.06,256.06,255.5,255.5,1302.0,249.0508,249.0508,248.5062,248.5062,1302.0
2021-07-28 10:05:00,255.62,255.8,255.34,255.34,1400.0,248.6229,248.798,248.3506,248.3506,1400.0
2021-07-28 10:10:00,255.4,255.48,255.4,255.47,300.0,248.4089,248.4867,248.4089,248.477,300.0
2021-07-28 10:15:00,255.8,255.8,255.8,255.8,435.0,248.798,248.798,248.798,248.798,435.0
2021-07-28 10:20:00,255.77,255.77,255.76,255.77,100.0,248.7688,248.7688,248.7591,248.7688,100.0
2021-07-28 10:25:00,255.69,255.84,255.63,255.74,500.0,248.691,248.8369,248.6326,248.7396,500.0
2021-07-28 10:30:00,255.87,255.92,255.68,255.92,1700.0,248.866,248.9147,248.6812,248.9147,1700.0
2021-07-28 10:35:00,256.15,256.16,255.63,255.63,7207.0,249.1384,249.1481,248.6326,248.6326,7207.0
2021-07-28 10:40:00,255.42,255.44,255.03,255.03,900.0,248.4284,248.4478,248.049,248.049,900.0
2021-07-28 10:45:00,254.98,255.14,254.98,255.07,700.0,248.0004,248.156,248.0004,248.0879,700.0
2021-07-28 10:50:00,255.19,255.59,255.19,255.59,964.0,248.2047,248.5937,248.2047,248.5937,964.0
2021-07-28 10:55:00,255.44,255.76,255.44,255.64,1171.0,248.4478,248.7591,248.4478,248.6423,1171.0
2021-07-28 11:00:00,255.59,255.68,255.32,255.64,1742.0,248.5937,248.6812,248.3311,248.6423,1742.0
2021-07-28 11:05:00,255.66,255.67,255.55,255.67,2447.0,248.6618,248.6715,248.5548,248.6715,2447.0
2021-07-28 11:10:00,255.59,255.62,255.19,255.26,1662.0,248.5937,248.6229,248.2047,248.2727,1662.0
2021-07-28 11:15:00,255.16,255.28,254.98,255.15,2532.0,248.1755,248.2922,248.0004,248.1658,2532.0
2021-07-28 11:20:00,255.13,255.28,255.13,255.28,1200.0,248.1463,248.2922,248.1463,248.2922,1200.0
2021-07-28 11:25:00,255.09,255.34,255.09,255.3,1730.0,248.1074,248.3506,248.1074,248.3116,1730.0
2021-07-28 11:30:00,255.49,255.65,255.49,255.57,1222.0,248.4964,248.6521,248.4964,248.5743,1222.0
2021-07-28 11:35:00,255.59,255.81,255.59,255.7,1207.0,248.5937,248.8077,248.5937,248.7007,1207.0
2021-07-28 11:40:00,255.74,256.17,255.74,256.04,2400.0,248.7396,249.1578,248.7396,249.0314,2400.0
2021-07-28 11:45:00,256.02,256.02,255.89,255.9,2400.0,249.0119,249.0119,248.8855,248.8952,2400.0
2021-07-28 11:50:00,255.82,256.0,255.8,256.0,3100.0,248.8174,248.9925,248.798,248.9925,3100.0
2021-07-28 11:55:00,255.97,256.17,255.96,256.03,1712.0,248.9633,249.1578,248.9536,249.0217,1712.0
2021-07-28 12:00:00,255.93,255.93,255.52,255.73,4240.0,248.9244,248.9244,248.5256,248.7299,4240.0
2021-07-28 12:05:00,255.7,255.78,255.58,255.65,1210.0,248.7007,248.7785,248.584,248.6521,1210.0
2021-07-28 12:10:00,255.72,255.76,255.6,255.65,1605.0,248.7202,248.7591,248.6034,248.6521,1605.0
2021-07-28 12:15:00,255.68,256.04,255.57,255.92,6082.0,248.6812,249.0314,248.5743,248.9147,6082.0
2021-07-28 12:20:00,255.98,255.98,255.72,255.72,2925.0,248.973,248.973,248.7202,248.7202,2925.0
2021-07-28 12:25:00,255.6,255.67,255.5,255.67,2200.0,248.6034,248.6715,248.5062,248.6715,2200.0
2021-07-28 12:30:00,255.57,255.78,255.57,255.72,804.0,248.5743,248.7785,248.5743,248.7202,804.0
2021-07-28 12:35:00,255.72,255.84,255.72,255.75,804.0,248.7202,248.8369,248.7202,248.7493,804.0
2021-07-28 12:40:00,255.75,255.83,255.61,255.75,2167.0,248.7493,248.8271,248.6132,248.7493,2167.0
2021-07-28 12:45:00,255.68,255.85,255.66,255.71,2693.0,248.6812,248.8466,248.6618,248.7104,2693.0
2021-07-28 12:50:00,255.83,255.83,255.74,255.74,1506.0,248.8271,248.8271,248.7396,248.7396,1506.0
2021-07-28 12:55:00,255.58,255.67,255.43,255.51,3009.0,248.584,248.6715,248.4381,248.5159,3009.0
2021-07-28 13:00:00,255.5,255.9,255.49,255.9,1988.0,248.5062,248.8952,248.4964,248.8952,1988.0
2021-07-28 13:05:00,255.95,256.2,255.95,256.08,2505.0,248.9439,249.187,248.9439,249.0703,2505.0
2021-07-28 13:10:00,256.14,256.49,256.14,256.46,1541.0,249.1287,249.4691,249.1287,249.4399,1541.0
2021-07-28 13:15:00,256.55,256.63,256.34,256.55,2114.0,249.5274,249.6052,249.3232,249.5274,2114.0
2021-07-28 13:20:00,256.51,256.88,256.51,256.69,1198.0,249.4885,249.8484,249.4885,249.6636,1198.0
2021-07-28 13:25:00,256.82,256.84,256.5,256.6,1618.0,249.79,249.8095,249.4788,249.5761,1618.0
2021-07-28 13:30:00,256.67,256.91,256.56,256.56,1586.0,249.6441,249.8776,249.5372,249.5372,1586.0
2021-07-28 13:35:00,256.68,256.8,256.44,256.55,3500.0,249.6539,249.7706,249.4204,249.5274,3500.0
2021-07-28 13:40:00,256.73,256.94,256.73,256.88,1300.0,249.7025,249.9068,249.7025,249.8484,1300.0
2021-07-28 13:45:00,256.88,257.22,256.88,257.19,1833.0,249.8484,250.1791,249.8484,250.1499,1833.0
2021-07-28 13:50:00,257.14,257.45,257.11,257.41,7388.0,250.1013,250.4028,250.0721,250.3639,7388.0
2021-07-28 13:55:00,257.52,257.88,257.43,257.82,7000.0,250.4709,250.821,250.3833,250.7627,7000.0
2021-07-28 14:00:00,257.7,257.85,257.24,257.82,4252.0,250.646,250.7918,250.1985,250.7627,4252.0
2021-07-28 14:05:00,257.94,258.0,257.65,257.85,6915.0,250.8794,250.9377,250.5973,250.7918,6915.0
2021-07-28 14:10:00,257.83,258.18,257.83,258.18,5146.0,250.7724,251.1128,250.7724,251.1128,5146.0
2021-07-28 14:15:00,258.13,258.35,258.1,258.18,5921.0,251.0642,251.2782,251.035,251.1128,5921.0
2021-07-28 14:20:00,258.06,258.3,258.06,258.19,4238.0,250.9961,251.2295,250.9961,251.1225,4238.0
2021-07-28 14:25:00,258.18,258.24,258.13,258.14,1472.0,251.1128,251.1712,251.0642,251.0739,1472.0
2021-07-28 14:30:00,258.17,258.33,258.1,258.33,6036.0,251.1031,251.2587,251.035,251.2587,6036.0
2021-07-28 14:35:00,258.32,258.6,258.23,258.58,2687.0,251.249,251.5213,251.1614,251.5019,2687.0
2021-07-28 14:40:00,258.46,259.06,258.37,258.53,6055.0,251.3851,251.9687,251.2976,251.4532,6055.0
2021-07-28 14:45:00,258.6,258.82,258.6,258.82,1190.0,251.5213,251.7353,251.5213,251.7353,1190.0
2021-07-28 14:50:00,258.87,258.88,258.53,258.53,1715.0,251.7839,251.7937,251.4532,251.4532,1715.0
2021-07-28 14:55:00,258.52,258.71,258.49,258.59,2657.0,251.4435,251.6283,251.4143,251.5116,2657.0
2021-07-28 15:00:00,258.53,258.63,258.22,258.28,4300.0,251.4532,251.5505,251.1517,251.2101,4300.0
2021-07-28 15:05:00,258.29,258.29,257.81,257.94,1761.0,251.2198,251.2198,250.7529,250.8794,1761.0
2021-07-28 15:10:00,258.07,258.31,258.03,258.17,11363.0,251.0058,251.2393,250.9669,251.1031,11363.0
2021-07-28 15:15:00,258.26,258.3,258.13,258.22,2633.0,251.1906,251.2295,251.0642,251.1517,2633.0
2021-07-28 15:20:00,258.16,258.24,258.06,258.22,10163.0,251.0934,251.1712,250.9961,251.1517,10163.0
2021-07-28 15:25:00,258.15,258.37,258.08,258.37,4365.0,251.0836,251.2976,251.0156,251.2976,4365.0
2021-07-28 15:30:00,258.48,258.75,258.4,258.44,5682.0,251.4046,251.6672,251.3268,251.3657,5682.0
2021-07-28 15:35:00,258.43,258.61,258.29,258.5,10722.0,251.356,251.531,251.2198,251.4241,10722.0
2021-07-28 15:40:00,258.48,258.67,258.48,258.55,14392.0,251.4046,251.5894,251.4046,251.4727,14392.0
2021-07-28 15:45:00,258.58,258.7,258.45,258.66,17149.0,251.5019,251.6186,251.3754,251.5797,17149.0
2021-07-28 15:50:00,258.52,258.84,258.44,258.78,22763.0,251.4435,251.7547,251.3657,251.6964,22763.0
2021-07-28 15:55:00,258.75,259.04,258.67,258.94,52984.0,251.6672,251.9493,251.5894,251.852,52984.0
2021-07-29 09:30:00,259.45,260.0,259.01,259.85,6481.0,252.348,252.883,251.9201,252.7371,6481.0
2021-07-29 09:35:00,259.94,259.97,259.59,259.73,779.0,252.8246,252.8538,252.4842,252.6204,779.0
2021-07-29 09:40:00,259.7,260.0,258.84,259.13,4010.0,252.5912,252.883,251.7547,252.0368,4010.0
2021-07-29 09:45:00,259.39,260.0,259.35,259.69,3057.0,252.2897,252.883,252.2508,252.5815,3057.0
2021-07-29 09:50:00,259.62,260.44,259.43,260.04,4587.0,252.5134,253.3109,252.3286,252.9219,4587.0
2021-07-29 09:55:00,260.16,260.63,260.15,260.62,400.0,253.0386,253.4957,253.0289,253.486,400.0
2021-07-29 10:00:00,260.48,260.51,259.85,259.86,1522.0,253.3499,253.379,252.7371,252.7468,1522.0
2021-07-29 10:05:00,259.76,260.03,259.76,260.01,7157.0,252.6496,252.9122,252.6496,252.8927,7157.0
2021-07-29 10:10:00,260.17,260.74,260.17,260.49,1541.0,253.0483,253.6027,253.0483,253.3596,1541.0
2021-07-29 10:15:00,260.52,260.97,260.2,260.97,3239.0,253.3888,253.8264,253.0775,253.8264,3239.0
2021-07-29 10:20:00,260.81,260.81,260.26,260.43,1526.0,253.6708,253.6708,253.1359,253.3012,1526.0
2021-07-29 10:25:00,260.53,260.81,260.52,260.67,1202.0,253.3985,253.6708,253.3888,253.5347,1202.0
2021-07-29 10:30:00,260.81,260.84,260.54,260.54,2100.0,253.6708,253.7,253.4082,253.4082,2100.0
2021-07-29 10:35:00,260.46,260.71,260.22,260.51,2636.0,253.3304,253.5736,253.097,253.379,2636.0
2021-07-29 10:40:00,260.74,261.09,260.72,260.82,1751.0,253.6027,253.9432,253.5833,253.6805,1751.0
2021-07-29 10:45:00,260.82,260.93,260.74,260.74,1000.0,253.6805,253.7875,253.6027,253.6027,1000.0
2021-07-29 10:50:00,260.86,261.2,260.86,261.2,1507.0,253.7195,254.0501,253.7195,254.0501,1507.0
2021-07-29 10:55:00,261.03,261.08,260.91,261.08,807.0,253.8848,253.9334,253.7681,253.9334,807.0
2021-07-29 11:00:00,261.23,261.36,261.17,261.21,7800.0,254.0793,254.2058,254.021,254.0599,7800.0
2021-07-29 11:05:00,261.1,261.13,261.01,261.09,1115.0,253.9529,253.9821,253.8653,253.9432,1115.0
2021-07-29 11:10:00,261.05,261.14,260.32,260.66,9211.0,253.9043,253.9918,253.1942,253.5249,9211.0
2021-07-29 11:15:00,260.56,260.81,260.56,260.77,700.0,253.4277,253.6708,253.4277,253.6319,700.0
2021-07-29 11:20:00,260.79,260.79,260.24,260.24,1555.0,253.6514,253.6514,253.1164,253.1164,1555.0
2021-07-29 11:25:00,260.46,260.49,260.33,260.43,1871.0,253.3304,253.3596,253.204,253.3012,1871.0
2021-07-29 11:30:00,260.37,260.52,260.36,260.44,1514.0,253.2429,253.3888,253.2331,253.3109,1514.0
2021-07-29 11:35:00,260.5,260.52,260.25,260.39,2124.0,253.3693,253.3888,253.1262,253.2623,2124.0
2021-07-29 11:40:00,260.48,260.61,260.36,260.36,687.0,253.3499,253.4763,253.2331,253.2331,687.0
2021-07-29 11:45:00,260.4,260.4,260.07,260.14,800.0,253.272,253.272,252.9511,253.0192,800.0
2021-07-29 11:50:00,260.24,260.38,259.94,260.38,800.0,253.1164,253.2526,252.8246,253.2526,800.0
2021-07-29 11:55:00,260.28,260.48,260.25,260.48,808.0,253.1553,253.3499,253.1262,253.3499,808.0
2021-07-29 12:00:00,260.4,260.47,260.3,260.3,2874.0,253.272,253.3401,253.1748,253.1748,2874.0
2021-07-29 12:05:00,260.39,260.39,260.15,260.15,2605.0,253.2623,253.2623,253.0289,253.0289,2605.0
2021-07-29 12:10:00,260.15,260.25,260.03,260.14,2480.0,253.0289,253.1262,252.9122,253.0192,2480.0
2021-07-29 12:15:00,260.27,260.27,260.11,260.26,1211.0,253.1456,253.1456,252.99,253.1359,1211.0
2021-07-29 12:20:00,260.28,260.28,260.28,260.28,100.0,253.1553,253.1553,253.1553,253.1553,100.0
2021-07-29 12:25:00,260.33,260.33,260.22,260.22,907.0,253.204,253.204,253.097,253.097,907.0
2021-07-29 12:30:00,259.87,259.87,259.68,259.79,1001.0,252.7566,252.7566,252.5718,252.6787,1001.0
2021-07-29 12:35:00,259.8,259.8,259.58,259.63,1337.0,252.6885,252.6885,252.4745,252.5231,1337.0
2021-07-29 12:40:00,259.78,259.82,259.58,259.69,2235.0,252.669,252.7079,252.4745,252.5815,2235.0
2021-07-29 12:45:00,259.52,259.52,259.44,259.51,300.0,252.4161,252.4161,252.3383,252.4064,300.0
2021-07-29 12:50:00,259.57,259.65,259.57,259.65,499.0,252.4648,252.5426,252.4648,252.5426,499.0
2021-07-29 12:55:00,259.5,259.5,259.34,259.34,600.0,252.3967,252.3967,252.2411,252.2411,600.0
2021-07-29 13:00:00,259.39,259.53,259.36,259.51,900.0,252.2897,252.4259,252.2605,252.4064,900.0
2021-07-29 13:05:00,259.61,259.61,259.48,259.48,452.0,252.5037,252.5037,252.3772,252.3772,452.0
2021-07-29 13:10:00,259.56,259.94,259.55,259.94,9370.0,252.455,252.8246,252.4453,252.8246,9370.0
2021-07-29 13:15:00,259.79,259.79,259.45,259.54,1034.0,252.6787,252.6787,252.348,252.4356,1034.0
2021-07-29 13:20:00,259.58,259.68,259.49,259.68,402.0,252.4745,252.5718,252.387,252.5718,402.0
2021-07-29 13:25:00,259.54,259.58,259.43,259.51,3568.0,252.4356,252.4745,252.3286,252.4064,3568.0
2021-07-29 13:30:00,259.59,259.63,259.53,259.63,400.0,252.4842,252.5231,252.4259,252.5231,400.0
2021-07-29 13:35:00,259.58,260.11,259.58,260.01,4742.0,252.4745,252.99,252.4745,252.8927,4742.0
2021-07-29 13:40:00,260.1,260.28,260.1,260.23,1045.0,252.9803,253.1553,252.9803,253.1067,1045.0
2021-07-29 13:45:00,260.3,260.32,259.95,259.99,3364.0,253.1748,253.1942,252.8344,252.8733,3364.0
2021-07-29 13:50:00,259.89,259.94,259.88,259.94,600.0,252.776,252.8246,252.7663,252.8246,600.0
2021-07-29 13:55:00,259.97,259.97,259.48,259.48,1300.0,252.8538,252.8538,252.3772,252.3772,1300.0
2021-07-29 14:00:00,259.61,259.72,259.61,259.66,1300.0,252.5037,252.6107,252.5037,252.5523,1300.0
2021-07-29 14:05:00,259.73,260.09,259.68,260.0,5406.0,252.6204,252.9705,252.5718,252.883,5406.0
2021-07-29 14:10:00,260.1,260.14,260.0,260.0,469.0,252.9803,253.0192,252.883,252.883,469.0
2021-07-29 14:15:00,260.07,260.07,259.94,260.05,900.0,252.9511,252.9511,252.8246,252.9316,900.0
2021-07-29 14:20:00,259.98,259.98,259.76,259.85,1157.0,252.8635,252.8635,252.6496,252.7371,1157.0
2021-07-29 14:25:00,259.81,259.96,259.79,259.88,1802.0,252.6982,252.8441,252.6787,252.7663,1802.0
2021-07-29 14:30:00,259.92,260.14,259.88,259.88,2621.0,252.8052,253.0192,252.7663,252.7663,2621.0
2021-07-29 14:35:00,259.82,259.86,259.8,259.85,2301.0,252.7079,252.7468,252.6885,252.7371,2301.0
2021-07-29 14:40:00,259.88,260.06,259.88,260.06,3368.0,252.7663,252.9414,252.7663,252.9414,3368.0
2021-07-29 14:45:00,260.03,260.09,259.95,259.95,1325.0,252.9122,252.9705,252.8344,252.8344,1325.0
2021-07-29 14:50:00,259.94,260.0,259.94,260.0,458.0,252.8246,252.883,252.8246,252.883,458.0
2021-07-29 14:55:00,259.98,260.03,259.94,259.94,1133.0,252.8635,252.9122,252.8246,252.8246,1133.0
2021-07-29 15:00:00,259.93,260.11,259.87,260.05,3330.0,252.8149,252.99,252.7566,252.9316,3330.0
2021-07-29 15:05:00,259.99,260.07,259.91,260.07,1101.0,252.8733,252.9511,252.7955,252.9511,1101.0
2021-07-29 15:10:00,260.12,260.14,259.98,260.06,3890.0,252.9997,253.0192,252.8635,252.9414,3890.0
2021-07-29 15:15:00,260.0,260.08,259.92,260.03,1499.0,252.883,252.9608,252.8052,252.9122,1499.0
2021-07-29 15:20:00,259.94,260.08,259.91,259.99,900.0,252.8246,252.9608,252.7955,252.8733,900.0
2021-07-29 15:25:00,260.09,260.24,259.96,260.24,3270.0,252.9705,253.1164,252.8441,253.1164,3270.0
2021-07-29 15:30:00,260.25,260.45,260.17,260.38,7710.0,253.1262,253.3207,253.0483,253.2526,7710.0
2021-07-29 15:35:00,260.42,260.57,260.42,260.53,3678.0,253.2915,253.4374,253.2915,253.3985,3678.0
2021-07-29 15:40:00,260.54,260.76,260.42,260.73,4810.0,253.4082,253.6222,253.2915,253.593,4810.0
2021-07-29 15:45:00,260.68,260.87,260.67,260.8,5872.0,253.5444,253.7292,253.5347,253.6611,5872.0
2021-07-29 15:50:00,260.76,260.86,260.49,260.75,16759.0,253.6222,253.7195,253.3596,253.6125,16759.0
2021-07-29 15:55:00,260.76,260.96,260.5,260.55,38408.0,253.6222,253.8167,253.3693,253.4179,38408.0
2021-07-30 09:30:00,260.08,260.08,260.08,260.08,3006.0,252.9608,252.9608,252.9608,252.9608,3006.0
2021-07-30 09:35:00,260.89,260.95,260.62,260.73,432.0,253.7486,253.807,253.486,253.593,432.0
2021-07-30 09:40:00,261.37,261.53,261.37,261.49,400.0,254.2155,254.3711,254.2155,254.3322,400.0
2021-07-30 09:45:00,261.49,261.49,261.26,261.29,500.0,254.3322,254.3322,254.1085,254.1377,500.0
2021-07-30 09:50:00,261.15,261.15,260.76,260.76,700.0,254.0015,254.0015,253.6222,253.6222,700.0
2021-07-30 09:55:00,260.72,260.72,260.45,260.56,300.0,253.5833,253.5833,253.3207,253.4277,300.0
2021-07-30 10:00:00,260.43,260.48,260.17,260.45,1418.0,253.3012,253.3499,253.0483,253.3207,1418.0
2021-07-30 10:05:00,260.33,260.45,260.29,260.4,900.0,253.204,253.3207,253.1651,253.272,900.0
2021-07-30 10:10:00,260.5,260.5,260.49,260.5,100.0,253.3693,253.3693,253.3596,253.3693,100.0
2021-07-30 10:15:00,260.35,260.35,259.56,259.56,1615.0,253.2234,253.2234,252.455,252.455,1615.0
2021-07-30 10:20:00,259.65,259.84,259.51,259.53,2251.0,252.5426,252.7274,252.4064,252.4259,2251.0
2021-07-30 10:25:00,259.41,259.47,258.89,259.06,6718.0,252.3091,252.3675,251.8034,251.9687,6718.0
2021-07-30 10:30:00,259.05,259.52,259.04,259.24,2430.0,251.959,252.4161,251.9493,252.1438,2430.0
2021-07-30 10:35:00,259.39,259.47,259.2,259.2,3156.0,252.2897,252.3675,252.1049,252.1049,3156.0
2021-07-30 10:40:00,259.25,259.25,258.83,259.12,1900.0,252.1535,252.1535,251.745,252.0271,1900.0
2021-07-30 10:45:00,258.98,259.47,258.98,259.25,1000.0,251.8909,252.3675,251.8909,252.1535,1000.0
2021-07-30 10:50:00,259.42,259.54,259.32,259.32,300.0,252.3189,252.4356,252.2216,252.2216,300.0
2021-07-30 10:55:00,259.24,259.25,259.24,259.25,400.0,252.1438,252.1535,252.1438,252.1535,400.0
2021-07-30 11:00:00,259.43,259.49,259.26,259.26,983.0,252.3286,252.387,252.1632,252.1632,983.0
2021-07-30 11:05:00,259.49,259.72,259.49,259.71,500.0,252.387,252.6107,252.387,252.6009,500.0
2021-07-30 11:10:00,259.79,260.21,259.77,260.08,1766.0,252.6787,253.0872,252.6593,252.9608,1766.0
2021-07-30 11:15:00,260.14,260.14,259.98,260.0,929.0,253.0192,253.0192,252.8635,252.883,929.0
2021-07-30 11:20:00,259.91,260.44,259.91,260.44,3268.0,252.7955,253.3109,252.7955,253.3109,3268.0
2021-07-30 11:25:00,260.51,260.78,260.45,260.65,3502.0,253.379,253.6416,253.3207,253.5152,3502.0
2021-07-30 11:30:00,260.91,260.91,260.55,260.55,2768.0,253.7681,253.7681,253.4179,253.4179,2768.0
2021-07-30 11:35:00,260.71,260.76,260.58,260.66,1159.0,253.5736,253.6222,253.4471,253.5249,1159.0
2021-07-30 11:40:00,260.62,260.7,260.55,260.63,3794.0,253.486,253.5638,253.4179,253.4957,3794.0
2021-07-30 11:45:00,260.56,260.69,260.45,260.61,7536.0,253.4277,253.5541,253.3207,253.4763,7536.0
2021-07-30 11:50:00,260.64,260.65,260.31,260.38,1400.0,253.5055,253.5152,253.1845,253.2526,1400.0
2021-07-30 11:55:00,260.43,260.62,260.43,260.58,3121.0,253.3012,253.486,253.3012,253.4471,3121.0
2021-07-30 12:00:00,260.61,260.75,260.6,260.67,900.0,253.4763,253.6125,253.4666,253.5347,900.0
2021-07-30 12:05:00,260.66,260.83,260.55,260.75,2500.0,253.5249,253.6903,253.4179,253.6125,2500.0
2021-07-30 12:10:00,260.74,260.74,260.73,260.73,400.0,253.6027,253.6027,253.593,253.593,400.0
2021-07-30 12:15:00,260.82,260.97,260.75,260.89,928.0,253.6805,253.8264,253.6125,253.7486,928.0
2021-07-30 12:20:00,260.94,260.94,260.65,260.65,1373.0,253.7973,253.7973,253.5152,253.5152,1373.0
2021-07-30 12:25:00,260.72,260.72,260.55,260.61,3418.0,253.5833,253.5833,253.4179,253.4763,3418.0
2021-07-30 12:30:00,260.65,260.72,260.52,260.72,1700.0,253.5152,253.5833,253.3888,253.5833,1700.0
2021-07-30 12:35:00,260.6,260.81,260.6,260.62,1250.0,253.4666,253.6708,253.4666,253.486,1250.0
2021-07-30 12:40:00,260.6,260.71,260.49,260.71,6491.0,253.4666,253.5736,253.3596,253.5736,6491.0
2021-07-30 12:45:00,260.71,260.75,260.61,260.75,935.0,253.5736,253.6125,253.4763,253.6125,935.0
2021-07-30 12:50:00,260.76,260.76,260.64,260.65,900.0,253.6222,253.6222,253.5055,253.5152,900.0
2021-07-30 12:55:00,260.56,260.56,260.3,260.37,800.0,253.4277,253.4277,253.1748,253.2429,800.0
2021-07-30 13:00:00,260.21,260.21,259.97,259.98,1525.0,253.0872,253.0872,252.8538,252.8635,1525.0
2021-07-30 13:05:00,260.06,260.2,260.02,260.1,1538.0,252.9414,253.0775,252.9024,252.9803,1538.0
2021-07-30 13:10:00,260.12,260.13,260.05,260.13,1000.0,252.9997,253.0094,252.9316,253.0094,1000.0
2021-07-30 13:15:00,260.03,260.07,260.0,260.05,1300.0,252.9122,252.9511,252.883,252.9316,1300.0
2021-07-30 13:20:00,260.04,260.15,259.97,260.15,1550.0,252.9219,253.0289,252.8538,253.0289,1550.0
2021-07-30 13:25:00,260.28,260.4,260.25,260.25,1100.0,253.1553,253.272,253.1262,253.1262,1100.0
2021-07-30 13:30:00,260.24,260.57,260.22,260.52,2626.0,253.1164,253.4374,253.097,253.3888,2626.0
2021-07-30 13:35:00,260.57,260.93,260.57,260.93,2237.0,253.4374,253.7875,253.4374,253.7875,2237.0
2021-07-30 13:40:00,260.96,261.18,260.86,261.18,647.0,253.8167,254.0307,253.7195,254.0307,647.0
2021-07-30 13:45:00,261.0,261.01,260.97,260.99,1595.0,253.8556,253.8653,253.8264,253.8459,1595.0
2021-07-30 13:50:00,260.82,260.84,260.63,260.84,900.0,253.6805,253.7,253.4957,253.7,900.0
2021-07-30 13:55:00,260.68,260.88,260.61,260.81,1500.0,253.5444,253.7389,253.4763,253.6708,1500.0
2021-07-30 14:00:00,260.74,261.16,260.73,261.11,2221.0,253.6027,254.0112,253.593,253.9626,2221.0
2021-07-30 14:05:00,261.15,261.54,261.15,261.41,5962.0,254.0015,254.3808,254.0015,254.2544,5962.0
2021-07-30 14:10:00,261.34,261.34,260.83,261.09,2211.0,254.1863,254.1863,253.6903,253.9432,2211.0
2021-07-30 14:15:00,260.94,261.05,260.88,261.01,1321.0,253.7973,253.9043,253.7389,253.8653,1321.0
2021-07-30 14:20:00,260.99,261.18,260.89,261.01,3099.0,253.8459,254.0307,253.7486,253.8653,3099.0
2021-07-30 14:25:00,261.07,261.07,260.73,260.73,691.0,253.9237,253.9237,253.593,253.593,691.0
2021-07-30 14:30:00,260.75,260.9,260.72,260.9,800.0,253.6125,253.7584,253.5833,253.7584,800.0
2021-07-30 14:35:00,260.88,260.88,260.56,260.56,2161.0,253.7389,253.7389,253.4277,253.4277,2161.0
2021-07-30 14:40:00,260.62,260.87,260.56,260.87,2835.0,253.486,253.7292,253.4277,253.7292,2835.0
2021-07-30 14:45:00,260.87,261.02,260.86,260.9,3801.0,253.7292,253.8751,253.7195,253.7584,3801.0
2021-07-30 14:50:00,260.86,260.97,260.65,260.65,3736.0,253.7195,253.8264,253.5152,253.5152,3736.0
2021-07-30 14:55:00,260.65,260.72,260.2,260.33,2201.0,253.5152,253.5833,253.0775,253.204,2201.0
2021-07-30 15:00:00,260.32,260.77,260.26,260.66,1020.0,253.1942,253.6319,253.1359,253.5249,1020.0
2021-07-30 15:05:00,260.52,260.65,260.52,260.65,795.0,253.3888,253.5152,253.3888,253.5152,795.0
2021-07-30 15:10:00,260.62,260.71,260.5,260.71,2301.0,253.486,253.5736,253.3693,253.5736,2301.0
2021-07-30 15:15:00,260.54,260.82,260.54,260.68,1577.0,253.4082,253.6805,253.4082,253.5444,1577.0
2021-07-30 15:20:00,260.68,260.78,260.53,260.66,4367.0,253.5444,253.6416,253.3985,253.5249,4367.0
2021-07-30 15:25:00,260.61,260.9,260.58,260.58,1534.0,253.4763,253.7584,253.4471,253.4471,1534.0
2021-07-30 15:30:00,260.78,261.06,260.78,261.06,1400.0,253.6416,253.914,253.6416,253.914,1400.0
2021-07-30 15:35:00,260.91,261.06,260.86,261.06,1940.0,253.7681,253.914,253.7195,253.914,1940.0
2021-07-30 15:40:00,260.93,261.19,260.72,260.8,5652.0,253.7875,254.0404,253.5833,253.6611,5652.0
2021-07-30 15:45:00,260.64,260.88,260.55,260.71,5230.0,253.5055,253.7389,253.4179,253.5736,5230.0
2021-07-30 15:50:00,260.71,260.74,260.3,260.3,10208.0,253.5736,253.6027,253.1748,253.1748,10208.0
2021-07-30 15:55:00,260.23,260.79,260.11,260.74,31315.0,253.1067,253.6514,252.99,253.6027,31315.0
2021-08-02 09:30:00,261.67,263.23,261.67,262.88,12167.0,254.5073,256.0246,254.5073,255.6842,12167.0
2021-08-02 09:35:00,262.78,263.76,262.59,263.76,2782.0,255.5869,256.5401,255.4021,256.5401,2782.0
2021-08-02 09:40:00,264.26,264.29,263.64,263.64,801.0,257.0264,257.0556,256.4234,256.4234,801.0
2021-08-02 09:45:00,263.31,263.32,262.32,262.41,3634.0,256.1024,256.1121,255.1395,255.227,3634.0
2021-08-02 09:50:00,262.41,262.41,261.49,261.49,1497.0,255.227,255.227,254.3322,254.3322,1497.0
2021-08-02 09:55:00,261.5,261.79,261.28,261.79,6057.0,254.3419,254.624,254.128,254.624,6057.0
2021-08-02 10:00:00,261.75,261.85,261.39,261.69,5664.0,254.5851,254.6824,254.2349,254.5267,5664.0
2021-08-02 10:05:00,261.45,262.18,261.45,262.18,7723.0,254.2933,255.0033,254.2933,255.0033,7723.0
2021-08-02 10:10:00,262.38,262.38,262.1,262.13,1530.0,255.1978,255.1978,254.9255,254.9547,1530.0
2021-08-02 10:15:00,262.09,262.09,261.89,261.9,1779.0,254.9158,254.9158,254.7213,254.731,1779.0
2021-08-02 10:20:00,261.9,262.06,261.69,261.74,3829.0,254.731,254.8866,254.5267,254.5754,3829.0
2021-08-02 10:25:00,261.84,262.08,261.84,262.02,3244.0,254.6726,254.9061,254.6726,254.8477,3244.0
2021-08-02 10:30:00,262.02,262.19,261.87,261.9,1424.0,254.8477,255.013,254.7018,254.731,1424.0
2021-08-02 10:35:00,262.18,262.19,261.87,261.87,2347.0,255.0033,255.013,254.7018,254.7018,2347.0
2021-08-02 10:40:00,261.7,261.87,261.26,261.26,1104.0,254.5365,254.7018,254.1085,254.1085,1104.0
2021-08-02 10:45:00,261.21,261.27,261.01,261.2,3301.0,254.0599,254.1182,253.8653,254.0501,3301.0
2021-08-02 10:50:00,261.2,261.23,261.05,261.05,1400.0,254.0501,254.0793,253.9043,253.9043,1400.0
2021-08-02 10:55:00,261.03,261.5,261.03,261.5,1280.0,253.8848,254.3419,253.8848,254.3419,1280.0
2021-08-02 11:00:00,261.36,261.36,261.04,261.04,1302.0,254.2058,254.2058,253.8945,253.8945,1302.0
2021-08-02 11:05:00,261.06,261.52,261.06,261.5,805.0,253.914,254.3614,253.914,254.3419,805.0
2021-08-02 11:10:00,261.49,261.49,261.37,261.38,904.0,254.3322,254.3322,254.2155,254.2252,904.0
2021-08-02 11:15:00,261.19,261.23,261.05,261.09,1025.0,254.0404,254.0793,253.9043,253.9432,1025.0
2021-08-02 11:20:00,261.08,261.39,261.04,261.39,2447.0,253.9334,254.2349,253.8945,254.2349,2447.0
2021-08-02 11:25:00,261.32,261.39,261.29,261.32,800.0,254.1669,254.2349,254.1377,254.1669,800.0
2021-08-02 11:30:00,261.27,261.35,261.27,261.35,534.0,254.1182,254.196,254.1182,254.196,534.0
2021-08-02 11:35:00,261.42,261.42,261.15,261.3,610.0,254.2641,254.2641,254.0015,254.1474,610.0
2021-08-02 11:40:00,261.09,261.3,261.07,261.1,772.0,253.9432,254.1474,253.9237,253.9529,772.0
2021-08-02 11:45:00,261.25,261.25,260.86,260.86,1154.0,254.0988,254.0988,253.7195,253.7195,1154.0
2021-08-02 11:50:00,260.94,260.96,260.63,260.72,1400.0,253.7973,253.8167,253.4957,253.5833,1400.0
2021-08-02 11:55:00,260.8,260.8,260.43,260.43,850.0,253.6611,253.6611,253.3012,253.3012,850.0
2021-08-02 12:00:00,260.38,260.38,259.88,259.97,1400.0,253.2526,253.2526,252.7663,252.8538,1400.0
2021-08-02 12:05:00,259.95,259.98,259.72,259.73,664.0,252.8344,252.8635,252.6107,252.6204,664.0
2021-08-02 12:10:00,259.91,260.06,259.85,260.01,2505.0,252.7955,252.9414,252.7371,252.8927,2505.0
2021-08-02 12:15:00,260.01,260.45,259.81,260.3,5988.0,252.8927,253.3207,252.6982,253.1748,5988.0
2021-08-02 12:20:00,260.35,260.47,260.08,260.24,1984.0,253.2234,253.3401,252.9608,253.1164,1984.0
2021-08-02 12:25:00,260.23,260.23,260.07,260.08,1000.0,253.1067,253.1067,252.9511,252.9608,1000.0
2021-08-02 12:30:00,260.03,260.13,259.92,260.13,1200.0,252.9122,253.0094,252.8052,253.0094,1200.0
2021-08-02 12:35:00,260.11,260.11,260.03,260.06,500.0,252.99,252.99,252.9122,252.9414,500.0
2021-08-02 12:40:00,259.94,259.95,259.87,259.89,500.0,252.8246,252.8344,252.7566,252.776,500.0
2021-08-02 12:45:00,259.52,259.71,259.52,259.7,1616.0,252.4161,252.6009,252.4161,252.5912,1616.0
2021-08-02 12:50:00,259.75,259.94,259.75,259.88,1200.0,252.6398,252.8246,252.6398,252.7663,1200.0
2021-08-02 12:55:00,259.71,260.0,259.6,260.0,1802.0,252.6009,252.883,252.4939,252.883,1802.0
2021-08-02 13:00:00,259.95,260.14,259.73,259.73,1302.0,252.8344,253.0192,252.6204,252.6204,1302.0
2021-08-02 13:05:00,259.6,260.0,259.6,259.98,1484.0,252.4939,252.883,252.4939,252.8635,1484.0
2021-08-02 13:10:00,259.9,259.9,259.71,259.72,803.0,252.7857,252.7857,252.6009,252.6107,803.0
2021-08-02 13:15:00,259.66,259.76,259.48,259.56,2100.0,252.5523,252.6496,252.3772,252.455,2100.0
2021-08-02 13:20:00,259.63,259.75,259.55,259.75,1936.0,252.5231,252.6398,252.4453,252.6398,1936.0
2021-08-02 13:25:00,259.72,259.73,259.38,259.4,1280.0,252.6107,252.6204,252.28,252.2994,1280.0
2021-08-02 13:30:00,259.41,259.42,258.92,259.1,2600.0,252.3091,252.3189,251.8326,252.0076,2600.0
2021-08-02 13:35:00,259.14,259.14,258.77,259.02,2771.0,252.0465,252.0465,251.6867,251.9298,2771.0
2021-08-02 13:40:00,259.04,259.29,259.04,259.29,712.0,251.9493,252.1924,251.9493,252.1924,712.0
2021-08-02 13:45:00,259.02,259.33,258.97,259.33,2173.0,251.9298,252.2313,251.8812,252.2313,2173.0
2021-08-02 13:50:00,259.3,259.47,259.14,259.17,1400.0,252.2022,252.3675,252.0465,252.0757,1400.0
2021-08-02 13:55:00,259.4,259.72,259.4,259.48,1210.0,252.2994,252.6107,252.2994,252.3772,1210.0
2021-08-02 14:00:00,259.45,259.46,259.06,259.27,300.0,252.348,252.3578,251.9687,252.173,300.0
2021-08-02 14:05:00,259.4,259.4,259.09,259.23,1128.0,252.2994,252.2994,251.9979,252.1341,1128.0
2021-08-02 14:10:00,259.25,259.35,259.09,259.24,1200.0,252.1535,252.2508,251.9979,252.1438,1200.0
2021-08-02 14:15:00,259.4,259.51,259.3,259.36,1613.0,252.2994,252.4064,252.2022,252.2605,1613.0
2021-08-02 14:20:00,259.43,259.43,259.26,259.3,1834.0,252.3286,252.3286,252.1632,252.2022,1834.0
2021-08-02 14:25:00,259.36,259.36,259.07,259.07,1717.0,252.2605,252.2605,251.9785,251.9785,1717.0
2021-08-02 14:30:00,259.21,259.52,259.2,259.49,1341.0,252.1146,252.4161,252.1049,252.387,1341.0
2021-08-02 14:35:00,259.59,259.59,259.47,259.5,1695.0,252.4842,252.4842,252.3675,252.3967,1695.0
2021-08-02 14:40:00,259.45,259.45,259.21,259.29,1300.0,252.348,252.348,252.1146,252.1924,1300.0
2021-08-02 14:45:00,259.23,259.43,259.23,259.42,3379.0,252.1341,252.3286,252.1341,252.3189,3379.0
2021-08-02 14:50:00,259.43,259.43,259.25,259.31,1409.0,252.3286,252.3286,252.1535,252.2119,1409.0
2021-08-02 14:55:00,259.37,259.56,259.35,259.56,1204.0,252.2702,252.455,252.2508,252.455,1204.0
2021-08-02 15:00:00,259.51,259.56,259.47,259.56,5965.0,252.4064,252.455,252.3675,252.455,5965.0
2021-08-02 15:05:00,259.58,259.58,259.17,259.31,1430.0,252.4745,252.4745,252.0757,252.2119,1430.0
2021-08-02 15:10:00,259.15,259.15,258.78,258.79,2700.0,252.0563,252.0563,251.6964,251.7061,2700.0
2021-08-02 15:15:00,258.85,259.05,258.84,259.0,1500.0,251.7645,251.959,251.7547,251.9104,1500.0
2021-08-02 15:20:00,259.04,259.04,258.73,258.74,1993.0,251.9493,251.9493,251.6478,251.6575,1993.0
2021-08-02 15:25:00,258.76,258.96,258.75,258.76,2439.0,251.6769,251.8715,251.6672,251.6769,2439.0
2021-08-02 15:30:00,258.88,258.98,258.68,258.97,1725.0,251.7937,251.8909,251.5991,251.8812,1725.0
2021-08-02 15:35:00,258.74,258.85,258.64,258.67,2536.0,251.6575,251.7645,251.5602,251.5894,2536.0
2021-08-02 15:40:00,258.74,258.77,258.25,258.48,9186.0,251.6575,251.6867,251.1809,251.4046,9186.0
2021-08-02 15:45:00,258.47,258.47,258.15,258.15,9212.0,251.3949,251.3949,251.0836,251.0836,9212.0
2021-08-02 15:50:00,258.12,258.41,258.06,258.27,13305.0,251.0545,251.3365,250.9961,251.2003,13305.0
2021-08-02 15:55:00,258.36,258.48,258.11,258.31,21788.0,251.2879,251.4046,251.0447,251.2393,21788.0
2021-08-03 09:30:00,259.81,259.81,258.64,258.64,2113.0,252.6982,252.6982,251.5602,251.5602,2113.0
2021-08-03 09:35:00,258.64,258.92,258.28,258.75,1700.0,251.5602,251.8326,251.2101,251.6672,1700.0
2021-08-03 09:40:00,258.14,258.29,257.8,258.13,1961.0,251.0739,251.2198,250.7432,251.0642,1961.0
2021-08-03 09:45:00,258.06,258.06,257.74,257.74,700.0,250.9961,250.9961,250.6849,250.6849,700.0
2021-08-03 09:50:00,257.76,258.09,257.6,257.68,3416.0,250.7043,251.0253,250.5487,250.6265,3416.0
2021-08-03 09:55:00,257.46,257.56,257.21,257.35,1104.0,250.4125,250.5098,250.1694,250.3055,1104.0
2021-08-03 10:00:00,257.31,258.01,257.11,257.74,2117.0,250.2666,250.9475,250.0721,250.6849,2117.0
2021-08-03 10:05:00,257.7,257.7,256.92,256.92,1118.0,250.646,250.646,249.8873,249.8873,1118.0
2021-08-03 10:10:00,257.21,257.21,257.03,257.06,400.0,250.1694,250.1694,249.9943,250.0235,400.0
2021-08-03 10:15:00,257.05,257.49,256.93,257.49,2843.0,250.0137,250.4417,249.897,250.4417,2843.0
2021-08-03 10:20:00,257.35,257.67,257.34,257.35,1400.0,250.3055,250.6168,250.2958,250.3055,1400.0
2021-08-03 10:25:00,257.42,257.68,257.42,257.68,1100.0,250.3736,250.6265,250.3736,250.6265,1100.0
2021-08-03 10:30:00,257.8,258.05,257.61,257.84,1811.0,250.7432,250.9864,250.5584,250.7821,1811.0
2021-08-03 10:35:00,257.91,258.18,257.91,258.18,700.0,250.8502,251.1128,250.8502,251.1128,700.0
2021-08-03 10:40:00,258.01,258.12,257.88,257.88,500.0,250.9475,251.0545,250.821,250.821,500.0
2021-08-03 10:45:00,257.85,257.85,257.58,257.75,1394.0,250.7918,250.7918,250.5292,250.6946,1394.0
2021-08-03 10:50:00,257.78,258.09,257.78,257.82,625.0,250.7238,251.0253,250.7238,250.7627,625.0
2021-08-03 10:55:00,257.91,257.91,257.61,257.61,1000.0,250.8502,250.8502,250.5584,250.5584,1000.0
2021-08-03 11:00:00,257.47,257.47,257.23,257.23,1002.0,250.4222,250.4222,250.1888,250.1888,1002.0
2021-08-03 11:05:00,257.01,257.03,256.8,256.84,1910.0,249.9748,249.9943,249.7706,249.8095,1910.0
2021-08-03 11:10:00,256.83,256.88,256.64,256.64,1407.0,249.7998,249.8484,249.615,249.615,1407.0
2021-08-03 11:15:00,256.74,256.95,256.49,256.49,800.0,249.7122,249.9165,249.4691,249.4691,800.0
2021-08-03 11:20:00,256.25,256.25,255.84,256.16,2693.0,249.2356,249.2356,248.8369,249.1481,2693.0
2021-08-03 11:25:00,256.19,256.92,256.18,256.92,1900.0,249.1773,249.8873,249.1676,249.8873,1900.0
2021-08-03 11:30:00,257.07,257.82,257.01,257.65,1500.0,250.0332,250.7627,249.9748,250.5973,1500.0
2021-08-03 11:35:00,257.81,258.07,257.81,257.93,2616.0,250.7529,251.0058,250.7529,250.8697,2616.0
2021-08-03 11:40:00,258.08,258.43,257.96,258.43,2854.0,251.0156,251.356,250.8988,251.356,2854.0
2021-08-03 11:45:00,258.59,258.59,258.09,258.09,2122.0,251.5116,251.5116,251.0253,251.0253,2122.0
2021-08-03 11:50:00,258.33,258.49,258.22,258.45,1500.0,251.2587,251.4143,251.1517,251.3754,1500.0
2021-08-03 11:55:00,258.49,258.6,258.3,258.3,1074.0,251.4143,251.5213,251.2295,251.2295,1074.0
2021-08-03 12:00:00,258.59,258.59,258.48,258.49,903.0,251.5116,251.5116,251.4046,251.4143,903.0
2021-08-03 12:05:00,258.38,258.57,258.32,258.37,1204.0,251.3073,251.4921,251.249,251.2976,1204.0
2021-08-03 12:10:00,258.29,258.39,258.29,258.39,772.0,251.2198,251.3171,251.2198,251.3171,772.0
2021-08-03 12:15:00,258.38,258.48,258.29,258.48,1600.0,251.3073,251.4046,251.2198,251.4046,1600.0
2021-08-03 12:20:00,258.55,258.66,258.55,258.61,894.0,251.4727,251.5797,251.4727,251.531,894.0
2021-08-03 12:25:00,258.77,258.83,258.77,258.83,864.0,251.6867,251.745,251.6867,251.745,864.0
2021-08-03 12:30:00,258.78,258.78,258.59,258.66,5802.0,251.6964,251.6964,251.5116,251.5797,5802.0
2021-08-03 12:35:00,258.73,258.75,258.71,258.71,443.0,251.6478,251.6672,251.6283,251.6283,443.0
2021-08-03 12:40:00,258.81,258.81,258.62,258.62,600.0,251.7256,251.7256,251.5408,251.5408,600.0
2021-08-03 12:45:00,258.58,258.84,258.58,258.84,500.0,251.5019,251.7547,251.5019,251.7547,500.0
2021-08-03 12:50:00,258.88,258.89,258.73,258.77,1805.0,251.7937,251.8034,251.6478,251.6867,1805.0
2021-08-03 12:55:00,258.84,258.92,258.78,258.84,1500.0,251.7547,251.8326,251.6964,251.7547,1500.0
2021-08-03 13:00:00,259.02,259.16,259.0,259.16,8494.0,251.9298,252.066,251.9104,252.066,8494.0
2021-08-03 13:05:00,259.22,259.29,259.19,259.19,700.0,252.1243,252.1924,252.0952,252.0952,700.0
2021-08-03 13:10:00,259.24,259.54,259.24,259.54,1001.0,252.1438,252.4356,252.1438,252.4356,1001.0
2021-08-03 13:15:00,259.5,259.54,259.3,259.41,6900.0,252.3967,252.4356,252.2022,252.3091,6900.0
2021-08-03 13:20:00,259.46,259.5,259.44,259.5,1212.0,252.3578,252.3967,252.3383,252.3967,1212.0
2021-08-03 13:25:00,259.35,259.44,259.35,259.37,878.0,252.2508,252.3383,252.2508,252.2702,878.0
2021-08-03 13:30:00,259.44,259.62,259.41,259.51,1101.0,252.3383,252.5134,252.3091,252.4064,1101.0
2021-08-03 13:35:00,259.43,259.49,259.26,259.28,5800.0,252.3286,252.387,252.1632,252.1827,5800.0
2021-08-03 13:40:00,259.29,259.6,259.29,259.4,2967.0,252.1924,252.4939,252.1924,252.2994,2967.0
2021-08-03 13:45:00,259.47,259.5,258.87,258.98,5889.0,252.3675,252.3967,251.7839,251.8909,5889.0
2021-08-03 13:50:00,259.28,259.44,259.27,259.37,1304.0,252.1827,252.3383,252.173,252.2702,1304.0
2021-08-03 13:55:00,259.39,259.54,259.32,259.33,692.0,252.2897,252.4356,252.2216,252.2313,692.0
2021-08-03 14:00:00,259.18,259.32,259.0,259.12,1351.0,252.0854,252.2216,251.9104,252.0271,1351.0
2021-08-03 14:05:00,259.11,259.18,259.09,259.18,300.0,252.0174,252.0854,251.9979,252.0854,300.0
2021-08-03 14:10:00,259.29,259.51,259.29,259.37,1600.0,252.1924,252.4064,252.1924,252.2702,1600.0
2021-08-03 14:15:00,259.34,259.49,259.34,259.38,2462.0,252.2411,252.387,252.2411,252.28,2462.0
2021-08-03 14:20:00,259.45,259.46,259.27,259.43,1210.0,252.348,252.3578,252.173,252.3286,1210.0
2021-08-03 14:25:00,259.44,259.44,259.24,259.36,2100.0,252.3383,252.3383,252.1438,252.2605,2100.0
2021-08-03 14:30:00,259.39,259.48,259.19,259.19,900.0,252.2897,252.3772,252.0952,252.0952,900.0
2021-08-03 14:35:00,259.31,259.57,259.31,259.47,2400.0,252.2119,252.4648,252.2119,252.3675,2400.0
2021-08-03 14:40:00,259.67,259.67,259.48,259.58,960.0,252.562,252.562,252.3772,252.4745,960.0
2021-08-03 14:45:00,259.48,259.54,259.32,259.38,2200.0,252.3772,252.4356,252.2216,252.28,2200.0
2021-08-03 14:50:00,259.43,259.48,259.32,259.43,1400.0,252.3286,252.3772,252.2216,252.3286,1400.0
2021-08-03 14:55:00,259.42,259.81,259.42,259.56,7212.0,252.3189,252.6982,252.3189,252.455,7212.0
2021-08-03 15:00:00,259.5,259.65,259.5,259.56,6263.0,252.3967,252.5426,252.3967,252.455,6263.0
2021-08-03 15:05:00,259.69,259.76,259.67,259.67,761.0,252.5815,252.6496,252.562,252.562,761.0
2021-08-03 15:10:00,259.76,259.76,259.58,259.68,700.0,252.6496,252.6496,252.4745,252.5718,700.0
2021-08-03 15:15:00,259.79,259.91,259.74,259.81,2906.0,252.6787,252.7955,252.6301,252.6982,2906.0
2021-08-03 15:20:00,259.7,259.84,259.6,259.81,1303.0,252.5912,252.7274,252.4939,252.6982,1303.0
2021-08-03 15:25:00,259.78,259.78,259.3,259.45,1950.0,252.669,252.669,252.2022,252.348,1950.0
2021-08-03 15:30:00,259.45,259.63,259.39,259.63,1800.0,252.348,252.5231,252.2897,252.5231,1800.0
2021-08-03 15:35:00,259.75,259.83,259.67,259.83,1418.0,252.6398,252.7176,252.562,252.7176,1418.0
2021-08-03 15:40:00,259.75,259.84,259.6,259.6,2474.0,252.6398,252.7274,252.4939,252.4939,2474.0
2021-08-03 15:45:00,259.56,259.7,259.53,259.62,3979.0,252.455,252.5912,252.4259,252.5134,3979.0
2021-08-03 15:50:00,259.69,259.81,259.55,259.81,5475.0,252.5815,252.6982,252.4453,252.6982,5475.0
2021-08-03 15:55:00,259.87,259.95,259.59,259.95,11768.0,252.7566,252.8344,252.4842,252.8344,11768.0
2021-08-04 09:30:00,259.77,259.92,259.58,259.92,3443.0,252.6593,252.8052,252.4745,252.8052,3443.0
2021-08-04 09:35:00,259.94,259.98,259.2,259.32,1500.0,252.8246,252.8635,252.1049,252.2216,1500.0
2021-08-04 09:40:00,259.32,259.6,259.32,259.6,400.0,252.2216,252.4939,252.2216,252.4939,400.0
2021-08-04 09:45:00,259.31,259.62,258.78,259.0,2400.0,252.2119,252.5134,251.6964,251.9104,2400.0
2021-08-04 09:50:00,258.86,259.0,258.7,258.87,1400.0,251.7742,251.9104,251.6186,251.7839,1400.0
2021-08-04 09:55:00,259.09,259.52,258.79,259.52,4050.0,251.9979,252.4161,251.7061,252.4161,4050.0
2021-08-04 10:00:00,259.59,260.67,259.37,260.62,5400.0,252.4842,253.5347,252.2702,253.486,5400.0
2021-08-04 10:05:00,260.63,261.16,260.34,260.37,1435.0,253.4957,254.0112,253.2137,253.2429,1435.0
2021-08-04 10:10:00,260.32,261.0,259.47,259.48,12198.0,253.1942,253.8556,252.3675,252.3772,12198.0
2021-08-04 10:15:00,259.29,259.29,259.01,259.19,703.0,252.1924,252.1924,251.9201,252.0952,703.0
2021-08-04 10:20:00,259.21,259.22,258.74,258.74,2100.0,252.1146,252.1243,251.6575,251.6575,2100.0
2021-08-04 10:25:00,258.61,259.0,258.34,258.4,1271.0,251.531,251.9104,251.2684,251.3268,1271.0
2021-08-04 10:30:00,258.26,258.26,257.68,257.82,3500.0,251.1906,251.1906,250.6265,250.7627,3500.0
2021-08-04 10:35:00,257.87,258.02,257.8,257.91,1500.0,250.8113,250.9572,250.7432,250.8502,1500.0
2021-08-04 10:40:00,257.8,257.99,257.57,257.58,2602.0,250.7432,250.928,250.5195,250.5292,2602.0
2021-08-04 10:45:00,257.5,257.9,257.36,257.9,2845.0,250.4514,250.8405,250.3153,250.8405,2845.0
2021-08-04 10:50:00,257.76,257.76,257.31,257.53,2059.0,250.7043,250.7043,250.2666,250.4806,2059.0
2021-08-04 10:55:00,257.33,257.51,257.03,257.39,2501.0,250.2861,250.4612,249.9943,250.3444,2501.0
2021-08-04 11:00:00,257.12,257.14,256.54,256.78,2100.0,250.0818,250.1013,249.5177,249.7511,2100.0
2021-08-04 11:05:00,256.65,257.39,256.6,257.39,3204.0,249.6247,250.3444,249.5761,250.3444,3204.0
2021-08-04 11:10:00,257.59,257.6,257.16,257.21,16231.0,250.539,250.5487,250.1207,250.1694,16231.0
2021-08-04 11:15:00,257.16,257.33,256.93,256.98,2475.0,250.1207,250.2861,249.897,249.9457,2475.0
2021-08-04 11:20:00,256.73,256.74,256.2,256.31,1900.0,249.7025,249.7122,249.187,249.294,1900.0
2021-08-04 11:25:00,256.32,256.32,255.74,255.93,2001.0,249.3037,249.3037,248.7396,248.9244,2001.0
2021-08-04 11:30:00,255.6,256.13,255.6,256.03,1802.0,248.6034,249.1189,248.6034,249.0217,1802.0
2021-08-04 11:35:00,256.09,256.21,255.7,255.84,1700.0,249.08,249.1967,248.7007,248.8369,1700.0
2021-08-04 11:40:00,255.72,255.97,255.56,255.69,2676.0,248.7202,248.9633,248.5645,248.691,2676.0
2021-08-04 11:45:00,255.83,255.9,255.71,255.9,906.0,248.8271,248.8952,248.7104,248.8952,906.0
2021-08-04 11:50:00,255.66,255.66,255.31,255.5,1380.0,248.6618,248.6618,248.3214,248.5062,1380.0
2021-08-04 11:55:00,255.61,255.75,255.61,255.64,712.0,248.6132,248.7493,248.6132,248.6423,712.0
2021-08-04 12:00:00,255.84,256.44,255.57,256.44,26841.0,248.8369,249.4204,248.5743,249.4204,26841.0
2021-08-04 12:05:00,256.47,256.82,256.45,256.56,2178.0,249.4496,249.79,249.4302,249.5372,2178.0
2021-08-04 12:10:00,256.45,256.45,256.31,256.4,1923.0,249.4302,249.4302,249.294,249.3815,1923.0
2021-08-04 12:15:00,256.51,257.12,256.51,257.12,900.0,249.4885,250.0818,249.4885,250.0818,900.0
2021-08-04 12:20:00,257.0,257.11,256.99,257.03,1000.0,249.9651,250.0721,249.9554,249.9943,1000.0
2021-08-04 12:25:00,257.19,257.2,256.9,257.1,1501.0,250.1499,250.1596,249.8679,250.0624,1501.0
2021-08-04 12:30:00,256.99,257.18,256.9,257.11,2301.0,249.9554,250.1402,249.8679,250.0721,2301.0
2021-08-04 12:35:00,257.13,257.13,256.9,257.02,2000.0,250.0916,250.0916,249.8679,249.9846,2000.0
2021-08-04 12:40:00,257.08,257.1,256.91,257.05,900.0,250.0429,250.0624,249.8776,250.0137,900.0
2021-08-04 12:45:00,257.14,257.43,257.08,257.43,905.0,250.1013,250.3833,250.0429,250.3833,905.0
2021-08-04 12:50:00,257.44,257.67,257.01,257.28,1985.0,250.3931,250.6168,249.9748,250.2374,1985.0
2021-08-04 12:55:00,257.2,257.38,257.16,257.19,986.0,250.1596,250.3347,250.1207,250.1499,986.0
2021-08-04 13:00:00,257.18,257.41,257.09,257.2,1532.0,250.1402,250.3639,250.0526,250.1596,1532.0
2021-08-04 13:05:00,257.29,257.29,257.03,257.03,2960.0,250.2472,250.2472,249.9943,249.9943,2960.0
2021-08-04 13:10:00,257.25,257.59,257.25,257.58,1489.0,250.2083,250.539,250.2083,250.5292,1489.0
2021-08-04 13:15:00,257.5,257.5,257.37,257.37,3181.0,250.4514,250.4514,250.325,250.325,3181.0
2021-08-04 13:20:00,257.53,257.69,257.45,257.56,900.0,250.4806,250.6362,250.4028,250.5098,900.0
2021-08-04 13:25:00,257.48,257.65,257.44,257.44,1371.0,250.432,250.5973,250.3931,250.3931,1371.0
2021-08-04 13:30:00,257.56,257.56,257.26,257.41,1782.0,250.5098,250.5098,250.218,250.3639,1782.0
2021-08-04 13:35:00,257.56,257.56,257.25,257.27,3932.0,250.5098,250.5098,250.2083,250.2277,3932.0
2021-08-04 13:40:00,257.29,257.29,257.01,257.01,1100.0,250.2472,250.2472,249.9748,249.9748,1100.0
2021-08-04 13:45:00,257.01,257.18,256.9,257.18,2229.0,249.9748,250.1402,249.8679,250.1402,2229.0
2021-08-04 13:50:00,257.27,257.27,257.1,257.24,1200.0,250.2277,250.2277,250.0624,250.1985,1200.0
2021-08-04 13:55:00,257.26,257.26,257.17,257.25,605.0,250.218,250.218,250.1305,250.2083,605.0
2021-08-04 14:00:00,257.09,257.51,257.06,257.51,1062.0,250.0526,250.4612,250.0235,250.4612,1062.0
2021-08-04 14:05:00,257.46,257.46,257.03,257.03,1500.0,250.4125,250.4125,249.9943,249.9943,1500.0
2021-08-04 14:10:00,256.98,257.28,256.85,257.28,17400.0,249.9457,250.2374,249.8192,250.2374,17400.0
2021-08-04 14:15:00,257.25,257.28,257.25,257.26,700.0,250.2083,250.2374,250.2083,250.218,700.0
2021-08-04 14:20:00,257.28,257.43,257.27,257.38,1500.0,250.2374,250.3833,250.2277,250.3347,1500.0
2021-08-04 14:25:00,257.45,257.57,257.35,257.4,900.0,250.4028,250.5195,250.3055,250.3542,900.0
2021-08-04 14:30:00,257.45,257.56,257.37,257.37,1400.0,250.4028,250.5098,250.325,250.325,1400.0
2021-08-04 14:35:00,257.28,257.35,257.24,257.3,1358.0,250.2374,250.3055,250.1985,250.2569,1358.0
2021-08-04 14:40:00,257.31,257.61,257.31,257.61,400.0,250.2666,250.5584,250.2666,250.5584,400.0
2021-08-04 14:45:00,257.62,257.62,257.21,257.21,1400.0,250.5681,250.5681,250.1694,250.1694,1400.0
2021-08-04 14:50:00,257.14,257.16,256.95,257.01,1000.0,250.1013,250.1207,249.9165,249.9748,1000.0
2021-08-04 14:55:00,257.05,257.14,256.82,256.82,2053.0,250.0137,250.1013,249.79,249.79,2053.0
2021-08-04 15:00:00,256.82,257.27,256.78,257.06,26213.0,249.79,250.2277,249.7511,250.0235,26213.0
2021-08-04 15:05:00,256.98,257.0,256.83,256.88,3942.0,249.9457,249.9651,249.7998,249.8484,3942.0
2021-08-04 15:10:00,256.94,257.04,256.84,257.04,3323.0,249.9068,250.004,249.8095,250.004,3323.0
2021-08-04 15:15:00,256.86,257.18,256.85,256.98,6273.0,249.8289,250.1402,249.8192,249.9457,6273.0
2021-08-04 15:20:00,256.88,256.94,256.58,256.58,29423.0,249.8484,249.9068,249.5566,249.5566,29423.0
2021-08-04 15:25:00,256.55,256.76,256.45,256.71,28640.0,249.5274,249.7317,249.4302,249.6831,28640.0
2021-08-04 15:30:00,256.7,256.77,256.3,256.3,4702.0,249.6733,249.7414,249.2843,249.2843,4702.0
2021-08-04 15:35:00,256.3,256.55,256.22,256.36,55903.0,249.2843,249.5274,249.2065,249.3426,55903.0
2021-08-04 15:40:00,256.29,256.38,255.9,255.9,15247.0,249.2745,249.3621,248.8952,248.8952,15247.0
2021-08-04 15:45:00,255.94,256.09,255.9,255.96,9935.0,248.9341,249.08,248.8952,248.9536,9935.0
2021-08-04 15:50:00,256.03,256.32,255.73,255.84,17781.0,249.0217,249.3037,248.7299,248.8369,17781.0
2021-08-04 15:55:00,255.84,256.19,255.79,256.02,29547.0,248.8369,249.1773,248.7882,249.0119,29547.0
2021-08-05 09:30:00,257.44,258.17,257.01,257.69,3185.0,250.3931,251.1031,249.9748,250.6362,3185.0
2021-08-05 09:35:00,257.43,257.65,256.76,256.77,1393.0,250.3833,250.5973,249.7317,249.7414,1393.0
2021-08-05 09:40:00,257.05,257.09,256.82,256.93,1894.0,250.0137,250.0526,249.79,249.897,1894.0
2021-08-05 09:45:00,256.54,256.89,256.24,256.24,3278.0,249.5177,249.8581,249.2259,249.2259,3278.0
2021-08-05 09:50:00,256.27,256.27,256.03,256.05,1400.0,249.2551,249.2551,249.0217,249.0411,1400.0
2021-08-05 09:55:00,256.0,256.05,255.69,255.69,5857.0,248.9925,249.0411,248.691,248.691,5857.0
2021-08-05 10:00:00,255.61,255.78,255.56,255.7,1403.0,248.6132,248.7785,248.5645,248.7007,1403.0
2021-08-05 10:05:00,255.86,255.89,255.42,255.43,7678.0,248.8563,248.8855,248.4284,248.4381,7678.0
2021-08-05 10:10:00,255.52,255.73,255.48,255.48,4010.0,248.5256,248.7299,248.4867,248.4867,4010.0
2021-08-05 10:15:00,255.42,255.43,254.91,255.05,5882.0,248.4284,248.4381,247.9323,248.0685,5882.0
2021-08-05 10:20:00,255.05,255.06,254.55,255.06,4337.0,248.0685,248.0782,247.5822,248.0782,4337.0
2021-08-05 10:25:00,255.02,255.02,253.9,254.22,4800.0,248.0393,248.0393,246.95,247.2612,4800.0
2021-08-05 10:30:00,254.1,254.69,254.1,254.58,1510.0,247.1445,247.7183,247.1445,247.6114,1510.0
2021-08-05 10:35:00,254.75,255.01,254.72,255.0,1600.0,247.7767,248.0296,247.7475,248.0199,1600.0
2021-08-05 10:40:00,254.78,255.05,254.7,255.03,3683.0,247.8059,248.0685,247.7281,248.049,3683.0
2021-08-05 10:45:00,255.18,255.18,254.89,255.04,3980.0,248.1949,248.1949,247.9129,248.0588,3980.0
2021-08-05 10:50:00,254.95,255.04,254.85,254.86,2688.0,247.9712,248.0588,247.874,247.8837,2688.0
2021-08-05 10:55:00,254.98,255.21,254.95,255.07,6222.0,248.0004,248.2241,247.9712,248.0879,6222.0
2021-08-05 11:00:00,254.91,255.06,254.78,254.8,4632.0,247.9323,248.0782,247.8059,247.8253,4632.0
2021-08-05 11:05:00,254.85,254.88,254.49,254.58,6769.0,247.874,247.9031,247.5238,247.6114,6769.0
2021-08-05 11:10:00,254.65,254.78,254.5,254.54,6305.0,247.6794,247.8059,247.5335,247.5725,6305.0
2021-08-05 11:15:00,254.63,254.88,254.63,254.87,3071.0,247.66,247.9031,247.66,247.8934,3071.0
2021-08-05 11:20:00,254.97,255.1,254.82,254.84,2213.0,247.9907,248.1171,247.8448,247.8642,2213.0
2021-08-05 11:25:00,254.84,254.84,254.61,254.62,2595.0,247.8642,247.8642,247.6405,247.6503,2595.0
2021-08-05 11:30:00,254.66,254.69,254.32,254.35,5911.0,247.6892,247.7183,247.3585,247.3877,5911.0
2021-08-05 11:35:00,254.32,254.37,254.06,254.37,2304.0,247.3585,247.4071,247.1056,247.4071,2304.0
2021-08-05 11:40:00,254.49,254.68,254.49,254.51,2157.0,247.5238,247.7086,247.5238,247.5433,2157.0
2021-08-05 11:45:00,254.49,254.61,254.38,254.51,2400.0,247.5238,247.6405,247.4168,247.5433,2400.0
2021-08-05 11:50:00,254.43,254.52,254.31,254.41,3213.0,247.4655,247.553,247.3487,247.446,3213.0
2021-08-05 11:55:00,254.21,254.32,253.86,254.32,2200.0,247.2515,247.3585,246.9111,247.3585,2200.0
2021-08-05 12:00:00,254.37,254.37,253.93,254.24,3545.0,247.4071,247.4071,246.9791,247.2807,3545.0
2021-08-05 12:05:00,254.17,254.5,254.14,254.5,1664.0,247.2126,247.5335,247.1834,247.5335,1664.0
2021-08-05 12:10:00,254.5,254.5,254.28,254.34,2528.0,247.5335,247.5335,247.3196,247.3779,2528.0
2021-08-05 12:15:00,254.25,254.33,254.2,254.26,2263.0,247.2904,247.3682,247.2418,247.3001,2263.0
2021-08-05 12:20:00,254.19,254.19,253.99,254.17,1100.0,247.232,247.232,247.0375,247.2126,1100.0
2021-08-05 12:25:00,254.13,254.18,253.98,254.05,2303.0,247.1737,247.2223,247.0278,247.0959,2303.0
2021-08-05 12:30:00,254.14,254.26,253.86,253.86,2605.0,247.1834,247.3001,246.9111,246.9111,2605.0
2021-08-05 12:35:00,253.78,253.93,253.68,253.68,6430.0,246.8333,246.9791,246.736,246.736,6430.0
2021-08-05 12:40:00,253.65,254.2,253.43,253.73,14490.0,246.7068,247.2418,246.4928,246.7846,14490.0
2021-08-05 12:45:00,253.74,253.85,253.68,253.8,1912.0,246.7943,246.9013,246.736,246.8527,1912.0
2021-08-05 12:50:00,253.76,253.92,253.66,253.84,2809.0,246.8138,246.9694,246.7165,246.8916,2809.0
2021-08-05 12:55:00,253.82,253.82,253.55,253.55,3217.0,246.8722,246.8722,246.6096,246.6096,3217.0
2021-08-05 13:00:00,253.59,253.74,253.59,253.74,1000.0,246.6485,246.7943,246.6485,246.7943,1000.0
2021-08-05 13:05:00,253.74,253.81,253.7,253.81,2223.0,246.7943,246.8624,246.7554,246.8624,2223.0
2021-08-05 13:10:00,253.82,253.94,253.75,253.87,2654.0,246.8722,246.9889,246.8041,246.9208,2654.0
2021-08-05 13:15:00,253.82,254.1,253.81,254.1,1100.0,246.8722,247.1445,246.8624,247.1445,1100.0
2021-08-05 13:20:00,254.18,254.25,254.07,254.12,2406.0,247.2223,247.2904,247.1153,247.1639,2406.0
2021-08-05 13:25:00,254.11,254.36,254.08,254.26,2101.0,247.1542,247.3974,247.125,247.3001,2101.0
2021-08-05 13:30:00,254.3,254.55,254.27,254.48,2655.0,247.339,247.5822,247.3098,247.5141,2655.0
2021-08-05 13:35:00,254.5,254.6,254.38,254.57,2838.0,247.5335,247.6308,247.4168,247.6016,2838.0
2021-08-05 13:40:00,254.64,254.84,254.56,254.79,3150.0,247.6697,247.8642,247.5919,247.8156,3150.0
2021-08-05 13:45:00,254.83,255.11,254.78,254.86,3897.0,247.8545,248.1268,247.8059,247.8837,3897.0
2021-08-05 13:50:00,254.93,254.93,254.41,254.55,5059.0,247.9518,247.9518,247.446,247.5822,5059.0
2021-08-05 13:55:00,254.54,254.69,254.46,254.66,4202.0,247.5725,247.7183,247.4946,247.6892,4202.0
2021-08-05 14:00:00,254.71,255.11,254.66,255.02,4187.0,247.7378,248.1268,247.6892,248.0393,4187.0
2021-08-05 14:05:00,255.01,255.06,254.84,254.89,2022.0,248.0296,248.0782,247.8642,247.9129,2022.0
2021-08-05 14:10:00,254.93,255.06,254.92,255.03,1800.0,247.9518,248.0782,247.942,248.049,1800.0
2021-08-05 14:15:00,255.04,255.16,254.95,254.96,2196.0,248.0588,248.1755,247.9712,247.981,2196.0
2021-08-05 14:20:00,254.9,255.13,254.86,254.86,2400.0,247.9226,248.1463,247.8837,247.8837,2400.0
2021-08-05 14:25:00,254.92,255.0,254.78,254.79,2418.0,247.942,248.0199,247.8059,247.8156,2418.0
2021-08-05 14:30:00,254.82,255.16,254.77,255.16,3394.0,247.8448,248.1755,247.7962,248.1755,3394.0
2021-08-05 14:35:00,255.13,255.26,255.07,255.24,2200.0,248.1463,248.2727,248.0879,248.2533,2200.0
2021-08-05 14:40:00,255.3,255.34,255.11,255.24,2688.0,248.3116,248.3506,248.1268,248.2533,2688.0
2021-08-05 14:45:00,255.23,255.23,254.87,254.93,3727.0,248.2436,248.2436,247.8934,247.9518,3727.0
2021-08-05 14:50:00,254.9,254.96,254.71,254.75,2200.0,247.9226,247.981,247.7378,247.7767,2200.0
2021-08-05 14:55:00,254.63,254.82,254.63,254.76,1637.0,247.66,247.8448,247.66,247.7864,1637.0
2021-08-05 15:00:00,254.75,254.96,254.63,254.86,4751.0,247.7767,247.981,247.66,247.8837,4751.0
2021-08-05 15:05:00,254.83,254.93,254.57,254.71,9196.0,247.8545,247.9518,247.6016,247.7378,9196.0
2021-08-05 15:10:00,254.7,255.08,254.62,254.75,22873.0,247.7281,248.0977,247.6503,247.7767,22873.0
2021-08-05 15:15:00,254.75,254.95,254.65,254.69,6998.0,247.7767,247.9712,247.6794,247.7183,6998.0
2021-08-05 15:20:00,254.74,254.89,254.68,254.83,3718.0,247.767,247.9129,247.7086,247.8545,3718.0
2021-08-05 15:25:00,254.78,254.87,254.7,254.8,3357.0,247.8059,247.8934,247.7281,247.8253,3357.0
2021-08-05 15:30:00,254.79,255.15,254.71,255.14,20964.0,247.8156,248.1658,247.7378,248.156,20964.0
2021-08-05 15:35:00,255.25,255.75,255.25,255.68,5004.0,248.263,248.7493,248.263,248.6812,5004.0
2021-08-05 15:40:00,255.64,256.19,255.61,256.1,8633.0,248.6423,249.1773,248.6132,249.0897,8633.0
2021-08-05 15:45:00,255.97,255.98,255.56,255.68,11537.0,248.9633,248.973,248.5645,248.6812,11537.0
2021-08-05 15:50:00,255.79,255.92,255.59,255.69,16336.0,248.7882,248.9147,248.5937,248.691,16336.0
2021-08-05 15:55:00,255.73,255.85,255.44,255.74,35369.0,248.7299,248.8466,248.4478,248.7396,35369.0
2021-08-06 09:30:00,255.0,256.33,255.0,255.5,4041.0,248.0199,249.3135,248.0199,248.5062,4041.0
2021-08-06 09:35:00,256.24,256.24,255.39,255.41,900.0,249.2259,249.2259,248.3992,248.4186,900.0
2021-08-06 09:40:00,255.44,256.36,254.91,255.25,10555.0,248.4478,249.3426,247.9323,248.263,10555.0
2021-08-06 09:45:00,255.54,255.54,254.8,254.81,1337.0,248.5451,248.5451,247.8253,247.8351,1337.0
2021-08-06 09:50:00,254.8,254.8,254.19,254.79,1622.0,247.8253,247.8253,247.232,247.8156,1622.0
2021-08-06 09:55:00,254.77,255.02,254.77,254.95,300.0,247.7962,248.0393,247.7962,247.9712,300.0
2021-08-06 10:00:00,254.77,254.79,254.62,254.79,1100.0,247.7962,247.8156,247.6503,247.8156,1100.0
2021-08-06 10:05:00,255.02,255.36,254.86,255.36,1622.0,248.0393,248.37,247.8837,248.37,1622.0
2021-08-06 10:10:00,255.36,255.47,254.87,255.0,3662.0,248.37,248.477,247.8934,248.0199,3662.0
2021-08-06 10:15:00,254.86,254.86,254.31,254.31,900.0,247.8837,247.8837,247.3487,247.3487,900.0
2021-08-06 10:20:00,254.14,254.14,253.76,253.82,4020.0,247.1834,247.1834,246.8138,246.8722,4020.0
2021-08-06 10:25:00,253.92,254.07,253.71,253.72,4822.0,246.9694,247.1153,246.7652,246.7749,4822.0
2021-08-06 10:30:00,253.71,254.21,253.7,254.21,1783.0,246.7652,247.2515,246.7554,247.2515,1783.0
2021-08-06 10:35:00,254.06,254.1,253.35,253.36,2402.0,247.1056,247.1445,246.415,246.4248,2402.0
2021-08-06 10:40:00,253.21,253.55,253.06,253.06,1729.0,246.2789,246.6096,246.133,246.133,1729.0
2021-08-06 10:45:00,253.19,253.76,253.07,253.66,3065.0,246.2594,246.8138,246.1427,246.7165,3065.0
2021-08-06 10:50:00,253.79,253.83,253.79,253.8,1152.0,246.843,246.8819,246.843,246.8527,1152.0
2021-08-06 10:55:00,253.95,253.95,253.16,253.17,2617.0,246.9986,246.9986,246.2302,246.24,2617.0
2021-08-06 11:00:00,253.53,254.0,253.29,253.88,3289.0,246.5901,247.0472,246.3567,246.9305,3289.0
2021-08-06 11:05:00,253.89,253.89,253.69,253.82,1101.0,246.9402,246.9402,246.7457,246.8722,1101.0
2021-08-06 11:10:00,253.95,254.0,253.73,253.91,3700.0,246.9986,247.0472,246.7846,246.9597,3700.0
2021-08-06 11:15:00,253.91,254.0,253.72,253.94,3193.0,246.9597,247.0472,246.7749,246.9889,3193.0
2021-08-06 11:20:00,253.93,253.99,253.85,253.85,2120.0,246.9791,247.0375,246.9013,246.9013,2120.0
2021-08-06 11:25:00,253.77,253.98,253.43,253.82,3172.0,246.8235,247.0278,246.4928,246.8722,3172.0
2021-08-06 11:30:00,253.82,253.82,253.68,253.68,1533.0,246.8722,246.8722,246.736,246.736,1533.0
2021-08-06 11:35:00,253.71,253.72,253.58,253.6,1430.0,246.7652,246.7749,246.6387,246.6582,1430.0
2021-08-06 11:40:00,253.72,253.72,253.63,253.63,800.0,246.7749,246.7749,246.6874,246.6874,800.0
2021-08-06 11:45:00,253.73,253.87,253.58,253.87,3486.0,246.7846,246.9208,246.6387,246.9208,3486.0
2021-08-06 11:50:00,253.95,254.18,253.89,254.18,6197.0,246.9986,247.2223,246.9402,247.2223,6197.0
2021-08-06 11:55:00,254.18,255.21,254.18,254.91,3100.0,247.2223,248.2241,247.2223,247.9323,3100.0
2021-08-06 12:00:00,254.92,254.92,254.29,254.46,2239.0,247.942,247.942,247.3293,247.4946,2239.0
2021-08-06 12:05:00,254.42,254.65,254.41,254.65,634.0,247.4557,247.6794,247.446,247.6794,634.0
2021-08-06 12:10:00,254.44,254.49,254.32,254.41,2300.0,247.4752,247.5238,247.3585,247.446,2300.0
2021-08-06 12:15:00,254.41,254.41,253.99,254.02,4618.0,247.446,247.446,247.0375,247.0667,4618.0
2021-08-06 12:20:00,254.02,254.03,253.79,253.94,1100.0,247.0667,247.0764,246.843,246.9889,1100.0
2021-08-06 12:25:00,253.93,253.94,253.63,253.63,1960.0,246.9791,246.9889,246.6874,246.6874,1960.0
2021-08-06 12:30:00,253.63,253.97,253.63,253.97,3031.0,246.6874,247.0181,246.6874,247.0181,3031.0
2021-08-06 12:35:00,253.87,253.87,253.64,253.77,7807.0,246.9208,246.9208,246.6971,246.8235,7807.0
2021-08-06 12:40:00,253.78,253.83,253.69,253.83,705.0,246.8333,246.8819,246.7457,246.8819,705.0
2021-08-06 12:45:00,253.74,254.08,253.74,254.08,2152.0,246.7943,247.125,246.7943,247.125,2152.0
2021-08-06 12:50:00,254.23,254.37,254.23,254.37,800.0,247.2709,247.4071,247.2709,247.4071,800.0
2021-08-06 12:55:00,254.39,254.5,254.06,254.06,2129.0,247.4266,247.5335,247.1056,247.1056,2129.0
2021-08-06 13:00:00,254.05,254.15,253.8,253.8,2565.0,247.0959,247.1931,246.8527,246.8527,2565.0
2021-08-06 13:05:00,253.84,253.85,253.66,253.72,1658.0,246.8916,246.9013,246.7165,246.7749,1658.0
2021-08-06 13:10:00,253.6,253.7,253.46,253.7,5774.0,246.6582,246.7554,246.522,246.7554,5774.0
2021-08-06 13:15:00,253.62,253.62,253.48,253.56,5073.0,246.6776,246.6776,246.5415,246.6193,5073.0
2021-08-06 13:20:00,253.56,253.57,253.35,253.41,1100.0,246.6193,246.629,246.415,246.4734,1100.0
2021-08-06 13:25:00,253.43,253.55,253.34,253.52,3357.0,246.4928,246.6096,246.4053,246.5804,3357.0
2021-08-06 13:30:00,253.54,253.97,253.54,253.97,1341.0,246.5998,247.0181,246.5998,247.0181,1341.0
2021-08-06 13:35:00,253.92,254.1,253.85,254.04,3521.0,246.9694,247.1445,246.9013,247.0861,3521.0
2021-08-06 13:40:00,254.05,254.08,253.7,253.7,2040.0,247.0959,247.125,246.7554,246.7554,2040.0
2021-08-06 13:45:00,253.85,254.0,253.85,254.0,1780.0,246.9013,247.0472,246.9013,247.0472,1780.0
2021-08-06 13:50:00,254.0,254.0,253.79,253.89,2400.0,247.0472,247.0472,246.843,246.9402,2400.0
2021-08-06 13:55:00,253.95,254.03,253.91,254.03,1314.0,246.9986,247.0764,246.9597,247.0764,1314.0
2021-08-06 14:00:00,253.99,254.09,253.84,253.84,2444.0,247.0375,247.1348,246.8916,246.8916,2444.0
2021-08-06 14:05:00,253.78,253.78,253.32,253.32,6445.0,246.8333,246.8333,246.3858,246.3858,6445.0
2021-08-06 14:10:00,253.39,253.47,253.22,253.28,6572.0,246.4539,246.5317,246.2886,246.3469,6572.0
2021-08-06 14:15:00,253.29,253.76,253.28,253.65,1210.0,246.3567,246.8138,246.3469,246.7068,1210.0
2021-08-06 14:20:00,253.66,254.3,253.66,254.3,3963.0,246.7165,247.339,246.7165,247.339,3963.0
2021-08-06 14:25:00,254.2,254.45,254.2,254.45,898.0,247.2418,247.4849,247.2418,247.4849,898.0
2021-08-06 14:30:00,254.51,254.54,253.69,253.73,16635.0,247.5433,247.5725,246.7457,246.7846,16635.0
2021-08-06 14:35:00,253.87,253.88,253.8,253.88,991.0,246.9208,246.9305,246.8527,246.9305,991.0
2021-08-06 14:40:00,253.79,253.94,253.49,253.49,2104.0,246.843,246.9889,246.5512,246.5512,2104.0
2021-08-06 14:45:00,253.59,253.59,253.13,253.13,5806.0,246.6485,246.6485,246.201,246.201,5806.0
2021-08-06 14:50:00,253.18,253.24,252.84,253.19,11595.0,246.2497,246.308,245.919,246.2594,11595.0
2021-08-06 14:55:00,253.13,253.13,252.77,252.82,2200.0,246.201,246.201,245.8509,245.8995,2200.0
2021-08-06 15:00:00,252.81,252.93,252.67,252.93,5445.0,245.8898,246.0065,245.7536,246.0065,5445.0
2021-08-06 15:05:00,252.88,253.03,252.78,252.91,2468.0,245.9579,246.1038,245.8606,245.9871,2468.0
2021-08-06 15:10:00,252.82,252.88,252.56,252.57,2403.0,245.8995,245.9579,245.6466,245.6564,2403.0
2021-08-06 15:15:00,252.5,252.83,252.16,252.5,44603.0,245.5883,245.9093,245.2576,245.5883,44603.0
2021-08-06 15:20:00,252.5,252.55,252.36,252.5,5167.0,245.5883,245.6369,245.4521,245.5883,5167.0
2021-08-06 15:25:00,252.6,252.95,252.6,252.95,3605.0,245.6856,246.026,245.6856,246.026,3605.0
2021-08-06 15:30:00,253.04,253.15,252.81,253.09,5930.0,246.1135,246.2205,245.8898,246.1621,5930.0
2021-08-06 15:35:00,253.03,253.07,252.66,252.69,4961.0,246.1038,246.1427,245.7439,245.7731,4961.0
2021-08-06 15:40:00,252.68,253.0,252.59,252.91,5300.0,245.7634,246.0746,245.6758,245.9871,5300.0
2021-08-06 15:45:00,252.9,252.97,252.59,252.59,7846.0,245.9773,246.0454,245.6758,245.6758,7846.0
2021-08-06 15:50:00,252.89,252.89,252.53,252.63,14373.0,245.9676,245.9676,245.6175,245.7147,14373.0
2021-08-06 15:55:00,252.66,254.06,252.63,253.87,72300.0,245.7439,247.1056,245.7147,246.9208,72300.0
2021-08-09 09:30:00,254.0,255.24,253.96,253.96,2166.0,247.0472,248.2533,247.0083,247.0083,2166.0
2021-08-09 09:35:00,253.96,253.96,253.96,253.96,0.0,247.0083,247.0083,247.0083,247.0083,0.0
2021-08-09 09:40:00,253.33,253.72,253.15,253.38,2300.0,246.3956,246.7749,246.2205,246.4442,2300.0
2021-08-09 09:45:00,254.03,254.04,254.0,254.04,400.0,247.0764,247.0861,247.0472,247.0861,400.0
2021-08-09 09:50:00,253.98,254.62,253.96,254.62,600.0,247.0278,247.6503,247.0083,247.6503,600.0
2021-08-09 09:55:00,254.32,254.32,254.01,254.01,300.0,247.3585,247.3585,247.057,247.057,300.0
2021-08-09 10:00:00,253.73,254.06,253.73,254.02,500.0,246.7846,247.1056,246.7846,247.0667,500.0
2021-08-09 10:05:00,253.93,253.93,253.42,253.52,2100.0,246.9791,246.9791,246.4831,246.5804,2100.0
2021-08-09 10:10:00,253.3,253.66,253.2,253.33,1585.0,246.3664,246.7165,246.2691,246.3956,1585.0
2021-08-09 10:15:00,253.2,253.44,253.15,253.15,400.0,246.2691,246.5026,246.2205,246.2205,400.0
2021-08-09 10:20:00,253.22,253.22,252.87,253.05,994.0,246.2886,246.2886,245.9482,246.1232,994.0
2021-08-09 10:25:00,253.31,253.33,253.25,253.25,300.0,246.3761,246.3956,246.3178,246.3178,300.0
2021-08-09 10:30:00,252.79,253.26,252.79,253.26,1166.0,245.8704,246.3275,245.8704,246.3275,1166.0
2021-08-09 10:35:00,253.28,253.46,253.09,253.46,1600.0,246.3469,246.522,246.1621,246.522,1600.0
2021-08-09 10:40:00,253.36,253.6,253.28,253.41,1981.0,246.4248,246.6582,246.3469,246.4734,1981.0
2021-08-09 10:45:00,253.4,253.61,253.4,253.48,1508.0,246.4637,246.6679,246.4637,246.5415,1508.0
2021-08-09 10:50:00,253.48,253.64,253.21,253.29,6510.0,246.5415,246.6971,246.2789,246.3567,6510.0
2021-08-09 10:55:00,253.18,253.18,253.06,253.09,700.0,246.2497,246.2497,246.133,246.1621,700.0
2021-08-09 11:00:00,253.15,253.15,253.04,253.04,300.0,246.2205,246.2205,246.1135,246.1135,300.0
2021-08-09 11:05:00,253.08,253.27,253.08,253.27,300.0,246.1524,246.3372,246.1524,246.3372,300.0
2021-08-09 11:10:00,253.28,253.46,253.19,253.22,800.0,246.3469,246.522,246.2594,246.2886,800.0
2021-08-09 11:15:00,253.19,253.32,253.17,253.2,1404.0,246.2594,246.3858,246.24,246.2691,1404.0
2021-08-09 11:20:00,253.17,253.17,252.81,252.86,900.0,246.24,246.24,245.8898,245.9384,900.0
2021-08-09 11:25:00,252.94,252.94,252.56,252.56,315.0,246.0162,246.0162,245.6466,245.6466,315.0
2021-08-09 11:30:00,252.88,252.91,252.82,252.91,741.0,245.9579,245.9871,245.8995,245.9871,741.0
2021-08-09 11:35:00,253.11,253.26,253.1,253.26,861.0,246.1816,246.3275,246.1719,246.3275,861.0
2021-08-09 11:40:00,253.3,253.46,253.3,253.45,379.0,246.3664,246.522,246.3664,246.5123,379.0
2021-08-09 11:45:00,253.37,253.38,253.24,253.37,2150.0,246.4345,246.4442,246.308,246.4345,2150.0
2021-08-09 11:50:00,253.19,253.32,253.15,253.29,1636.0,246.2594,246.3858,246.2205,246.3567,1636.0
2021-08-09 11:55:00,253.27,253.28,253.25,253.27,835.0,246.3372,246.3469,246.3178,246.3372,835.0
2021-08-09 12:00:00,253.22,253.23,253.15,253.16,1201.0,246.2886,246.2983,246.2205,246.2302,1201.0
2021-08-09 12:05:00,253.29,253.29,253.13,253.15,701.0,246.3567,246.3567,246.201,246.2205,701.0
2021-08-09 12:10:00,253.05,253.13,253.0,253.05,1400.0,246.1232,246.201,246.0746,246.1232,1400.0
2021-08-09 12:15:00,253.13,253.16,253.02,253.03,1401.0,246.201,246.2302,246.0941,246.1038,1401.0
2021-08-09 12:20:00,252.99,253.03,252.99,253.01,771.0,246.0649,246.1038,246.0649,246.0843,771.0
2021-08-09 12:25:00,252.98,253.0,252.82,252.9,2128.0,246.0552,246.0746,245.8995,245.9773,2128.0
2021-08-09 12:30:00,252.82,252.95,252.81,252.93,900.0,245.8995,246.026,245.8898,246.0065,900.0
2021-08-09 12:35:00,252.87,253.09,252.81,252.91,8034.0,245.9482,246.1621,245.8898,245.9871,8034.0
2021-08-09 12:40:00,253.01,253.01,252.9,252.91,3800.0,246.0843,246.0843,245.9773,245.9871,3800.0
2021-08-09 12:45:00,252.84,252.97,252.76,252.97,2197.0,245.919,246.0454,245.8412,246.0454,2197.0
2021-08-09 12:50:00,253.07,253.21,253.0,253.13,1504.0,246.1427,246.2789,246.0746,246.201,1504.0
2021-08-09 12:55:00,253.35,253.35,253.15,253.15,400.0,246.415,246.415,246.2205,246.2205,400.0
2021-08-09 13:00:00,253.05,253.13,253.05,253.07,1124.0,246.1232,246.201,246.1232,246.1427,1124.0
2021-08-09 13:05:00,253.07,253.1,252.9,252.9,1535.0,246.1427,246.1719,245.9773,245.9773,1535.0
2021-08-09 13:10:00,252.98,252.98,252.67,252.88,916.0,246.0552,246.0552,245.7536,245.9579,916.0
2021-08-09 13:15:00,252.69,252.81,252.69,252.81,400.0,245.7731,245.8898,245.7731,245.8898,400.0
2021-08-09 13:20:00,252.68,252.84,252.67,252.72,792.0,245.7634,245.919,245.7536,245.8023,792.0
2021-08-09 13:25:00,252.72,252.87,252.72,252.86,300.0,245.8023,245.9482,245.8023,245.9384,300.0
2021-08-09 13:30:00,252.95,252.98,252.9,252.95,1002.0,246.026,246.0552,245.9773,246.026,1002.0
2021-08-09 13:35:00,253.03,253.13,253.02,253.13,566.0,246.1038,246.201,246.0941,246.201,566.0
2021-08-09 13:40:00,252.81,253.0,252.72,252.92,1414.0,245.8898,246.0746,245.8023,245.9968,1414.0
2021-08-09 13:45:00,252.92,252.92,252.59,252.64,1206.0,245.9968,245.9968,245.6758,245.7245,1206.0
2021-08-09 13:50:00,252.72,252.72,252.67,252.67,400.0,245.8023,245.8023,245.7536,245.7536,400.0
2021-08-09 13:55:00,252.98,252.98,252.72,252.88,1200.0,246.0552,246.0552,245.8023,245.9579,1200.0
2021-08-09 14:00:00,252.84,252.89,252.64,252.89,900.0,245.919,245.9676,245.7245,245.9676,900.0
2021-08-09 14:05:00,252.91,252.91,252.8,252.89,5833.0,245.9871,245.9871,245.8801,245.9676,5833.0
2021-08-09 14:10:00,253.04,253.24,253.03,253.24,720.0,246.1135,246.308,246.1038,246.308,720.0
2021-08-09 14:15:00,253.23,253.23,253.08,253.11,913.0,246.2983,246.2983,246.1524,246.1816,913.0
2021-08-09 14:20:00,253.18,253.18,253.18,253.18,100.0,246.2497,246.2497,246.2497,246.2497,100.0
2021-08-09 14:25:00,253.25,253.35,253.22,253.29,1970.0,246.3178,246.415,246.2886,246.3567,1970.0
2021-08-09 14:30:00,253.19,253.34,253.07,253.15,2873.0,246.2594,246.4053,246.1427,246.2205,2873.0
2021-08-09 14:35:00,253.08,253.09,253.0,253.08,1754.0,246.1524,246.1621,246.0746,246.1524,1754.0
2021-08-09 14:40:00,253.1,253.15,252.89,253.15,1346.0,246.1719,246.2205,245.9676,246.2205,1346.0
2021-08-09 14:45:00,253.03,253.21,253.03,253.05,5400.0,246.1038,246.2789,246.1038,246.1232,5400.0
2021-08-09 14:50:00,253.06,253.06,252.8,252.84,1347.0,246.133,246.133,245.8801,245.919,1347.0
2021-08-09 14:55:00,252.77,252.86,252.73,252.8,402.0,245.8509,245.9384,245.812,245.8801,402.0
2021-08-09 15:00:00,252.88,253.02,252.88,252.91,960.0,245.9579,246.0941,245.9579,245.9871,960.0
2021-08-09 15:05:00,252.78,252.92,252.75,252.81,2646.0,245.8606,245.9968,245.8314,245.8898,2646.0
2021-08-09 15:10:00,252.8,252.93,252.77,252.93,900.0,245.8801,246.0065,245.8509,246.0065,900.0
2021-08-09 15:15:00,252.95,253.13,252.93,252.94,1510.0,246.026,246.201,246.0065,246.0162,1510.0
2021-08-09 15:20:00,252.84,252.84,252.72,252.82,1896.0,245.919,245.919,245.8023,245.8995,1896.0
2021-08-09 15:25:00,252.74,253.06,252.74,253.06,1000.0,245.8217,246.133,245.8217,246.133,1000.0
2021-08-09 15:30:00,253.04,253.13,252.98,253.01,2228.0,246.1135,246.201,246.0552,246.0843,2228.0
2021-08-09 15:35:00,253.12,253.49,252.99,253.41,2130.0,246.1913,246.5512,246.0649,246.4734,2130.0
2021-08-09 15:40:00,253.47,253.49,253.31,253.4,1600.0,246.5317,246.5512,246.3761,246.4637,1600.0
2021-08-09 15:45:00,253.42,253.43,253.18,253.26,4882.0,246.4831,246.4928,246.2497,246.3275,4882.0
2021-08-09 15:50:00,253.17,253.32,253.13,253.32,5440.0,246.24,246.3858,246.201,246.3858,5440.0
2021-08-09 15:55:00,253.3,253.4,253.04,253.27,15160.0,246.3664,246.4637,246.1135,246.3372,15160.0
2021-08-10 09:30:00,255.65,255.75,253.9,255.0,25342.0,248.6521,248.7493,246.95,248.0199,25342.0
2021-08-10 09:35:00,255.16,255.6,255.16,255.59,1600.0,248.1755,248.6034,248.1755,248.5937,1600.0
2021-08-10 09:40:00,256.18,256.3,255.87,256.17,2400.0,249.1676,249.2843,248.866,249.1578,2400.0
2021-08-10 09:45:00,256.12,256.54,255.9,256.43,3401.0,249.1092,249.5177,248.8952,249.4107,3401.0
2021-08-10 09:50:00,256.24,256.37,256.24,256.37,655.0,249.2259,249.3524,249.2259,249.3524,655.0
2021-08-10 09:55:00,256.47,257.85,256.46,257.65,7342.0,249.4496,250.7918,249.4399,250.5973,7342.0
2021-08-10 10:00:00,257.72,258.0,257.41,257.81,4192.0,250.6654,250.9377,250.3639,250.7529,4192.0
2021-08-10 10:05:00,257.7,258.77,257.7,258.61,4914.0,250.646,251.6867,250.646,251.531,4914.0
2021-08-10 10:10:00,258.86,259.35,258.82,259.16,7364.0,251.7742,252.2508,251.7353,252.066,7364.0
2021-08-10 10:15:00,259.33,259.53,259.27,259.37,1533.0,252.2313,252.4259,252.173,252.2702,1533.0
2021-08-10 10:20:00,259.37,259.37,258.63,258.63,2179.0,252.2702,252.2702,251.5505,251.5505,2179.0
2021-08-10 10:25:00,258.68,258.86,258.68,258.86,300.0,251.5991,251.7742,251.5991,251.7742,300.0
2021-08-10 10:30:00,258.92,259.07,258.71,258.75,4202.0,251.8326,251.9785,251.6283,251.6672,4202.0
2021-08-10 10:35:00,258.42,258.78,258.41,258.78,1170.0,251.3462,251.6964,251.3365,251.6964,1170.0
2021-08-10 10:40:00,258.87,259.23,258.69,259.23,1333.0,251.7839,252.1341,251.6089,252.1341,1333.0
2021-08-10 10:45:00,259.44,259.82,259.44,259.68,2083.0,252.3383,252.7079,252.3383,252.5718,2083.0
2021-08-10 10:50:00,259.7,259.86,259.38,259.66,2984.0,252.5912,252.7468,252.28,252.5523,2984.0
2021-08-10 10:55:00,259.59,259.77,259.41,259.64,1854.0,252.4842,252.6593,252.3091,252.5328,1854.0
2021-08-10 11:00:00,259.61,260.11,259.5,260.02,3494.0,252.5037,252.99,252.3967,252.9024,3494.0
2021-08-10 11:05:00,260.08,260.14,259.93,259.95,1700.0,252.9608,253.0192,252.8149,252.8344,1700.0
2021-08-10 11:10:00,260.14,260.15,259.99,260.15,1039.0,253.0192,253.0289,252.8733,253.0289,1039.0
2021-08-10 11:15:00,260.25,260.56,260.25,260.5,2718.0,253.1262,253.4277,253.1262,253.3693,2718.0
2021-08-10 11:20:00,260.51,260.78,260.36,260.78,4176.0,253.379,253.6416,253.2331,253.6416,4176.0
2021-08-10 11:25:00,260.87,261.68,260.77,261.68,2407.0,253.7292,254.517,253.6319,254.517,2407.0
2021-08-10 11:30:00,261.67,261.79,261.1,261.18,3847.0,254.5073,254.624,253.9529,254.0307,3847.0
2021-08-10 11:35:00,261.15,261.68,260.99,261.68,2272.0,254.0015,254.517,253.8459,254.517,2272.0
2021-08-10 11:40:00,261.44,261.71,261.4,261.71,1684.0,254.2836,254.5462,254.2447,254.5462,1684.0
2021-08-10 11:45:00,261.74,261.78,261.39,261.4,2115.0,254.5754,254.6143,254.2349,254.2447,2115.0
2021-08-10 11:50:00,261.35,261.35,261.15,261.21,1301.0,254.196,254.196,254.0015,254.0599,1301.0
2021-08-10 11:55:00,261.3,261.38,260.95,261.1,4952.0,254.1474,254.2252,253.807,253.9529,4952.0
2021-08-10 12:00:00,261.0,261.25,260.74,260.75,5113.0,253.8556,254.0988,253.6027,253.6125,5113.0
2021-08-10 12:05:00,261.01,261.05,260.86,260.88,1325.0,253.8653,253.9043,253.7195,253.7389,1325.0
2021-08-10 12:10:00,260.91,261.21,260.8,261.21,2700.0,253.7681,254.0599,253.6611,254.0599,2700.0
2021-08-10 12:15:00,261.2,261.31,261.08,261.3,1600.0,254.0501,254.1571,253.9334,254.1474,1600.0
2021-08-10 12:20:00,261.31,261.4,260.87,261.06,2600.0,254.1571,254.2447,253.7292,253.914,2600.0
2021-08-10 12:25:00,261.02,261.12,260.91,260.92,3244.0,253.8751,253.9723,253.7681,253.7778,3244.0
2021-08-10 12:30:00,260.86,260.93,260.74,260.81,2048.0,253.7195,253.7875,253.6027,253.6708,2048.0
2021-08-10 12:35:00,260.8,260.95,260.79,260.81,2072.0,253.6611,253.807,253.6514,253.6708,2072.0
2021-08-10 12:40:00,260.72,260.93,260.63,260.65,1600.0,253.5833,253.7875,253.4957,253.5152,1600.0
2021-08-10 12:45:00,260.68,260.68,260.28,260.48,2478.0,253.5444,253.5444,253.1553,253.3499,2478.0
2021-08-10 12:50:00,260.48,260.73,260.47,260.6,900.0,253.3499,253.593,253.3401,253.4666,900.0
2021-08-10 12:55:00,260.59,260.72,260.5,260.5,4468.0,253.4568,253.5833,253.3693,253.3693,4468.0
2021-08-10 13:00:00,260.49,260.58,260.39,260.58,1855.0,253.3596,253.4471,253.2623,253.4471,1855.0
2021-08-10 13:05:00,260.58,260.58,260.49,260.57,1300.0,253.4471,253.4471,253.3596,253.4374,1300.0
2021-08-10 13:10:00,260.49,260.6,260.43,260.56,4353.0,253.3596,253.4666,253.3012,253.4277,4353.0
2021-08-10 13:15:00,260.49,260.62,260.41,260.59,3692.0,253.3596,253.486,253.2818,253.4568,3692.0
2021-08-10 13:20:00,260.56,260.9,260.56,260.59,3201.0,253.4277,253.7584,253.4277,253.4568,3201.0
2021-08-10 13:25:00,260.51,260.55,260.1,260.1,1001.0,253.379,253.4179,252.9803,252.9803,1001.0
2021-08-10 13:30:00,260.13,260.23,259.72,260.16,8204.0,253.0094,253.1067,252.6107,253.0386,8204.0
2021-08-10 13:35:00,259.97,260.37,259.97,260.2,1141.0,252.8538,253.2429,252.8538,253.0775,1141.0
2021-08-10 13:40:00,260.14,260.14,259.79,259.8,800.0,253.0192,253.0192,252.6787,252.6885,800.0
2021-08-10 13:45:00,259.64,259.64,259.19,259.29,1326.0,252.5328,252.5328,252.0952,252.1924,1326.0
2021-08-10 13:50:00,259.36,259.51,259.25,259.25,1615.0,252.2605,252.4064,252.1535,252.1535,1615.0
2021-08-10 13:55:00,259.37,259.53,259.34,259.46,1411.0,252.2702,252.4259,252.2411,252.3578,1411.0
2021-08-10 14:00:00,259.72,260.0,259.66,259.67,4134.0,252.6107,252.883,252.5523,252.562,4134.0
2021-08-10 14:05:00,259.42,259.67,259.34,259.44,1741.0,252.3189,252.562,252.2411,252.3383,1741.0
2021-08-10 14:10:00,259.43,259.45,258.96,259.04,2300.0,252.3286,252.348,251.8715,251.9493,2300.0
2021-08-10 14:15:00,258.98,259.14,258.87,258.92,3210.0,251.8909,252.0465,251.7839,251.8326,3210.0
2021-08-10 14:20:00,258.9,258.9,258.66,258.66,1858.0,251.8131,251.8131,251.5797,251.5797,1858.0
2021-08-10 14:25:00,258.78,258.84,258.46,258.84,1906.0,251.6964,251.7547,251.3851,251.7547,1906.0
2021-08-10 14:30:00,258.8,258.8,258.48,258.57,2110.0,251.7158,251.7158,251.4046,251.4921,2110.0
2021-08-10 14:35:00,258.66,258.95,258.46,258.9,3603.0,251.5797,251.8617,251.3851,251.8131,3603.0
2021-08-10 14:40:00,259.04,259.06,258.93,258.99,2231.0,251.9493,251.9687,251.8423,251.9006,2231.0
2021-08-10 14:45:00,259.11,259.76,259.03,259.65,3939.0,252.0174,252.6496,251.9395,252.5426,3939.0
2021-08-10 14:50:00,259.65,259.75,259.52,259.75,2400.0,252.5426,252.6398,252.4161,252.6398,2400.0
2021-08-10 14:55:00,259.75,259.77,259.65,259.77,1594.0,252.6398,252.6593,252.5426,252.6593,1594.0
2021-08-10 15:00:00,259.76,259.87,259.17,259.26,3700.0,252.6496,252.7566,252.0757,252.1632,3700.0
2021-08-10 15:05:00,259.29,259.31,259.09,259.13,2500.0,252.1924,252.2119,251.9979,252.0368,2500.0
2021-08-10 15:10:00,259.0,259.16,258.96,258.96,1400.0,251.9104,252.066,251.8715,251.8715,1400.0
2021-08-10 15:15:00,258.96,259.11,258.94,259.06,2800.0,251.8715,252.0174,251.852,251.9687,2800.0
2021-08-10 15:20:00,259.06,259.28,258.99,259.16,1102.0,251.9687,252.1827,251.9006,252.066,1102.0
2021-08-10 15:25:00,259.16,259.16,258.94,259.13,2703.0,252.066,252.066,251.852,252.0368,2703.0
2021-08-10 15:30:00,259.22,259.22,258.97,259.13,4409.0,252.1243,252.1243,251.8812,252.0368,4409.0
2021-08-10 15:35:00,259.13,259.18,258.96,259.0,3606.0,252.0368,252.0854,251.8715,251.9104,3606.0
2021-08-10 15:40:00,258.99,259.07,258.79,258.87,9367.0,251.9006,251.9785,251.7061,251.7839,9367.0
2021-08-10 15:45:00,258.93,259.2,258.86,259.16,10566.0,251.8423,252.1049,251.7742,252.066,10566.0
2021-08-10 15:50:00,258.71,259.13,258.52,259.12,16437.0,251.6283,252.0368,251.4435,252.0271,16437.0
2021-08-10 15:55:00,259.05,259.26,258.98,259.16,30244.0,251.959,252.1632,251.8909,252.066,30244.0
2021-08-11 09:30:00,260.57,260.57,259.51,259.51,4532.0,253.4374,253.4374,252.4064,252.4064,4532.0
2021-08-11 09:35:00,259.86,260.64,259.86,260.3,3730.0,252.7468,253.5055,252.7468,253.1748,3730.0
2021-08-11 09:40:00,260.48,260.48,260.28,260.28,700.0,253.3499,253.3499,253.1553,253.1553,700.0
2021-08-11 09:45:00,259.8,260.16,259.8,260.16,557.0,252.6885,253.0386,252.6885,253.0386,557.0
2021-08-11 09:50:00,260.41,260.47,259.94,260.47,1204.0,253.2818,253.3401,252.8246,253.3401,1204.0
2021-08-11 09:55:00,260.98,261.24,260.82,260.87,2203.0,253.8362,254.0891,253.6805,253.7292,2203.0
2021-08-11 10:00:00,260.87,261.08,260.84,261.08,500.0,253.7292,253.9334,253.7,253.9334,500.0
2021-08-11 10:05:00,261.03,261.31,261.01,261.28,2282.0,253.8848,254.1571,253.8653,254.128,2282.0
2021-08-11 10:10:00,261.47,261.93,261.46,261.79,2352.0,254.3128,254.7602,254.303,254.624,2352.0
2021-08-11 10:15:00,261.79,262.72,261.77,262.67,4871.0,254.624,255.5285,254.6045,255.4799,4871.0
2021-08-11 10:20:00,262.58,263.32,262.56,262.82,12482.0,255.3924,256.1121,255.3729,255.6258,12482.0
2021-08-11 10:25:00,262.71,262.71,262.28,262.56,4198.0,255.5188,255.5188,255.1006,255.3729,4198.0
2021-08-11 10:30:00,262.51,262.65,262.51,262.56,1363.0,255.3243,255.4605,255.3243,255.3729,1363.0
2021-08-11 10:35:00,262.45,262.57,261.6,261.71,3789.0,255.2659,255.3826,254.4392,254.5462,3789.0
2021-08-11 10:40:00,261.81,261.9,261.59,261.59,1098.0,254.6434,254.731,254.4295,254.4295,1098.0
2021-08-11 10:45:00,261.56,261.56,261.21,261.31,2799.0,254.4003,254.4003,254.0599,254.1571,2799.0
2021-08-11 10:50:00,261.23,261.34,261.02,261.02,1850.0,254.0793,254.1863,253.8751,253.8751,1850.0
2021-08-11 10:55:00,261.01,261.03,260.74,260.9,1516.0,253.8653,253.8848,253.6027,253.7584,1516.0
2021-08-11 11:00:00,260.86,260.87,260.74,260.86,2023.0,253.7195,253.7292,253.6027,253.7195,2023.0
2021-08-11 11:05:00,260.97,261.18,260.82,261.18,2280.0,253.8264,254.0307,253.6805,254.0307,2280.0
2021-08-11 11:10:00,261.09,261.29,261.0,261.29,1500.0,253.9432,254.1377,253.8556,254.1377,1500.0
2021-08-11 11:15:00,261.4,261.4,261.23,261.24,1604.0,254.2447,254.2447,254.0793,254.0891,1604.0
2021-08-11 11:20:00,261.43,261.64,261.34,261.63,1620.0,254.2739,254.4781,254.1863,254.4684,1620.0
2021-08-11 11:25:00,261.62,261.62,261.45,261.58,1501.0,254.4586,254.4586,254.2933,254.4197,1501.0
2021-08-11 11:30:00,261.58,261.59,261.58,261.59,700.0,254.4197,254.4295,254.4197,254.4295,700.0
2021-08-11 11:35:00,261.5,261.51,261.36,261.51,2148.0,254.3419,254.3517,254.2058,254.3517,2148.0
2021-08-11 11:40:00,261.41,261.48,261.35,261.46,1300.0,254.2544,254.3225,254.196,254.303,1300.0
2021-08-11 11:45:00,261.36,261.36,261.18,261.29,1501.0,254.2058,254.2058,254.0307,254.1377,1501.0
2021-08-11 11:50:00,261.19,261.28,261.17,261.18,1030.0,254.0404,254.128,254.021,254.0307,1030.0
2021-08-11 11:55:00,261.11,261.63,261.1,261.6,2052.0,253.9626,254.4684,253.9529,254.4392,2052.0
2021-08-11 12:00:00,261.6,261.6,261.43,261.43,1178.0,254.4392,254.4392,254.2739,254.2739,1178.0
2021-08-11 12:05:00,261.37,261.6,261.37,261.6,1058.0,254.2155,254.4392,254.2155,254.4392,1058.0
2021-08-11 12:10:00,261.6,261.63,261.46,261.56,3004.0,254.4392,254.4684,254.303,254.4003,3004.0
2021-08-11 12:15:00,261.48,261.62,261.48,261.53,1300.0,254.3225,254.4586,254.3225,254.3711,1300.0
2021-08-11 12:20:00,261.47,261.47,261.33,261.39,1556.0,254.3128,254.3128,254.1766,254.2349,1556.0
2021-08-11 12:25:00,261.38,261.5,261.37,261.44,1250.0,254.2252,254.3419,254.2155,254.2836,1250.0
2021-08-11 12:30:00,261.5,261.54,261.35,261.45,1299.0,254.3419,254.3808,254.196,254.2933,1299.0
2021-08-11 12:35:00,261.46,261.46,261.31,261.31,3179.0,254.303,254.303,254.1571,254.1571,3179.0
2021-08-11 12:40:00,261.3,261.44,261.25,261.4,2072.0,254.1474,254.2836,254.0988,254.2447,2072.0
2021-08-11 12:45:00,261.44,261.5,261.31,261.48,2076.0,254.2836,254.3419,254.1571,254.3225,2076.0
2021-08-11 12:50:00,261.43,261.43,261.28,261.35,2525.0,254.2739,254.2739,254.128,254.196,2525.0
2021-08-11 12:55:00,261.44,261.46,261.4,261.42,806.0,254.2836,254.303,254.2447,254.2641,806.0
2021-08-11 13:00:00,261.42,261.42,260.9,260.91,2445.0,254.2641,254.2641,253.7584,253.7681,2445.0
2021-08-11 13:05:00,261.01,261.33,261.01,261.33,900.0,253.8653,254.1766,253.8653,254.1766,900.0
2021-08-11 13:10:00,261.48,261.5,261.22,261.22,1300.0,254.3225,254.3419,254.0696,254.0696,1300.0
2021-08-11 13:15:00,261.25,261.31,261.19,261.31,2309.0,254.0988,254.1571,254.0404,254.1571,2309.0
2021-08-11 13:20:00,261.3,261.49,261.3,261.37,1101.0,254.1474,254.3322,254.1474,254.2155,1101.0
2021-08-11 13:25:00,261.41,261.41,261.24,261.25,1300.0,254.2544,254.2544,254.0891,254.0988,1300.0
2021-08-11 13:30:00,261.25,261.26,260.79,260.87,3092.0,254.0988,254.1085,253.6514,253.7292,3092.0
2021-08-11 13:35:00,260.82,260.86,260.69,260.86,1432.0,253.6805,253.7195,253.5541,253.7195,1432.0
2021-08-11 13:40:00,260.87,261.11,260.86,261.11,1100.0,253.7292,253.9626,253.7195,253.9626,1100.0
2021-08-11 13:45:00,261.22,261.5,261.21,261.47,1500.0,254.0696,254.3419,254.0599,254.3128,1500.0
2021-08-11 13:50:00,261.4,261.45,261.33,261.44,800.0,254.2447,254.2933,254.1766,254.2836,800.0
2021-08-11 13:55:00,261.46,261.48,261.39,261.42,2267.0,254.303,254.3225,254.2349,254.2641,2267.0
2021-08-11 14:00:00,261.42,261.42,261.1,261.16,1751.0,254.2641,254.2641,253.9529,254.0112,1751.0
2021-08-11 14:05:00,261.1,261.15,261.04,261.04,1916.0,253.9529,254.0015,253.8945,253.8945,1916.0
2021-08-11 14:10:00,260.97,261.1,260.92,261.1,1622.0,253.8264,253.9529,253.7778,253.9529,1622.0
2021-08-11 14:15:00,261.01,261.12,260.88,260.93,1411.0,253.8653,253.9723,253.7389,253.7875,1411.0
2021-08-11 14:20:00,260.97,261.01,260.88,260.92,900.0,253.8264,253.8653,253.7389,253.7778,900.0
2021-08-11 14:25:00,261.0,261.22,260.91,260.99,2006.0,253.8556,254.0696,253.7681,253.8459,2006.0
2021-08-11 14:30:00,261.07,261.26,261.06,261.22,1900.0,253.9237,254.1085,253.914,254.0696,1900.0
2021-08-11 14:35:00,261.19,261.2,261.05,261.08,3360.0,254.0404,254.0501,253.9043,253.9334,3360.0
2021-08-11 14:40:00,261.06,261.12,260.79,260.81,1800.0,253.914,253.9723,253.6514,253.6708,1800.0
2021-08-11 14:45:00,260.81,260.82,260.78,260.79,500.0,253.6708,253.6805,253.6416,253.6514,500.0
2021-08-11 14:50:00,260.79,260.85,260.69,260.82,1300.0,253.6514,253.7097,253.5541,253.6805,1300.0
2021-08-11 14:55:00,260.82,261.07,260.82,261.07,900.0,253.6805,253.9237,253.6805,253.9237,900.0
2021-08-11 15:00:00,261.0,261.04,260.96,261.03,5165.0,253.8556,253.8945,253.8167,253.8848,5165.0
2021-08-11 15:05:00,261.07,261.3,261.05,261.16,3410.0,253.9237,254.1474,253.9043,254.0112,3410.0
2021-08-11 15:10:00,261.2,261.22,261.05,261.07,4900.0,254.0501,254.0696,253.9043,253.9237,4900.0
2021-08-11 15:15:00,261.2,261.33,261.12,261.33,1412.0,254.0501,254.1766,253.9723,254.1766,1412.0
2021-08-11 15:20:00,261.31,261.41,261.03,261.03,5264.0,254.1571,254.2544,253.8848,253.8848,5264.0
2021-08-11 15:25:00,261.05,261.3,261.0,261.28,2426.0,253.9043,254.1474,253.8556,254.128,2426.0
2021-08-11 15:30:00,261.29,261.39,261.17,261.27,4700.0,254.1377,254.2349,254.021,254.1182,4700.0
2021-08-11 15:35:00,261.25,261.38,261.23,261.27,4868.0,254.0988,254.2252,254.0793,254.1182,4868.0
2021-08-11 15:40:00,261.27,261.48,261.16,261.37,7332.0,254.1182,254.3225,254.0112,254.2155,7332.0
2021-08-11 15:45:00,261.41,261.56,261.18,261.22,17292.0,254.2544,254.4003,254.0307,254.0696,17292.0
2021-08-11 15:50:00,261.18,261.21,260.9,260.96,13741.0,254.0307,254.0599,253.7584,253.8167,13741.0
2021-08-11 15:55:00,261.0,261.58,260.98,261.22,30869.0,253.8556,254.4197,253.8362,254.0696,30869.0
2021-08-12 09:30:00,261.39,261.39,260.99,260.99,5870.0,254.2349,254.2349,253.8459,253.8459,5870.0
2021-08-12 09:35:00,261.08,261.08,260.81,260.81,600.0,253.9334,253.9334,253.6708,253.6708,600.0
2021-08-12 09:40:00,261.16,261.66,260.94,261.29,1700.0,254.0112,254.4976,253.7973,254.1377,1700.0
2021-08-12 09:45:00,261.22,261.22,261.22,261.22,100.0,254.0696,254.0696,254.0696,254.0696,100.0
2021-08-12 09:50:00,261.58,261.58,260.93,260.94,2315.0,254.4197,254.4197,253.7875,253.7973,2315.0
2021-08-12 09:55:00,260.96,260.96,260.54,260.54,644.0,253.8167,253.8167,253.4082,253.4082,644.0
2021-08-12 10:00:00,260.48,260.48,260.02,260.03,700.0,253.3499,253.3499,252.9024,252.9122,700.0
2021-08-12 10:05:00,260.08,260.48,259.95,260.37,1450.0,252.9608,253.3499,252.8344,253.2429,1450.0
2021-08-12 10:10:00,260.6,260.6,260.35,260.43,723.0,253.4666,253.4666,253.2234,253.3012,723.0
2021-08-12 10:15:00,260.35,260.36,260.18,260.26,800.0,253.2234,253.2331,253.0581,253.1359,800.0
2021-08-12 10:20:00,260.48,260.48,260.21,260.28,900.0,253.3499,253.3499,253.0872,253.1553,900.0
2021-08-12 10:25:00,260.34,260.48,260.28,260.45,4151.0,253.2137,253.3499,253.1553,253.3207,4151.0
2021-08-12 10:30:00,260.22,260.29,260.08,260.09,900.0,253.097,253.1651,252.9608,252.9705,900.0
2021-08-12 10:35:00,260.01,260.25,259.97,259.98,1601.0,252.8927,253.1262,252.8538,252.8635,1601.0
2021-08-12 10:40:00,259.94,260.27,259.93,260.27,4600.0,252.8246,253.1456,252.8149,253.1456,4600.0
2021-08-12 10:45:00,260.15,260.15,259.73,259.81,1100.0,253.0289,253.0289,252.6204,252.6982,1100.0
2021-08-12 10:50:00,259.97,260.19,259.87,260.05,1233.0,252.8538,253.0678,252.7566,252.9316,1233.0
2021-08-12 10:55:00,259.95,260.28,259.95,260.24,1003.0,252.8344,253.1553,252.8344,253.1164,1003.0
2021-08-12 11:00:00,260.16,260.2,260.08,260.08,800.0,253.0386,253.0775,252.9608,252.9608,800.0
2021-08-12 11:05:00,260.13,260.24,260.06,260.19,1092.0,253.0094,253.1164,252.9414,253.0678,1092.0
2021-08-12 11:10:00,260.22,260.22,259.87,259.88,1100.0,253.097,253.097,252.7566,252.7663,1100.0
2021-08-12 11:15:00,260.0,260.0,259.8,259.81,4900.0,252.883,252.883,252.6885,252.6982,4900.0
2021-08-12 11:20:00,259.81,259.81,259.65,259.74,701.0,252.6982,252.6982,252.5426,252.6301,701.0
2021-08-12 11:25:00,259.78,259.78,259.51,259.58,3900.0,252.669,252.669,252.4064,252.4745,3900.0
2021-08-12 11:30:00,259.65,259.8,259.61,259.61,2413.0,252.5426,252.6885,252.5037,252.5037,2413.0
2021-08-12 11:35:00,259.59,259.77,259.53,259.69,1352.0,252.4842,252.6593,252.4259,252.5815,1352.0
2021-08-12 11:40:00,259.69,259.9,259.55,259.6,2096.0,252.5815,252.7857,252.4453,252.4939,2096.0
2021-08-12 11:45:00,259.58,259.62,259.43,259.62,1300.0,252.4745,252.5134,252.3286,252.5134,1300.0
2021-08-12 11:50:00,259.67,260.15,259.62,260.11,3424.0,252.562,253.0289,252.5134,252.99,3424.0
2021-08-12 11:55:00,260.09,260.22,259.88,259.88,2100.0,252.9705,253.097,252.7663,252.7663,2100.0
2021-08-12 12:00:00,259.97,260.03,259.85,259.85,700.0,252.8538,252.9122,252.7371,252.7371,700.0
2021-08-12 12:05:00,259.89,260.09,259.89,259.96,500.0,252.776,252.9705,252.776,252.8441,500.0
2021-08-12 12:10:00,259.98,260.02,259.98,259.99,644.0,252.8635,252.9024,252.8635,252.8733,644.0
2021-08-12 12:15:00,259.93,260.03,259.92,260.0,800.0,252.8149,252.9122,252.8052,252.883,800.0
2021-08-12 12:20:00,259.88,260.03,259.75,259.75,305.0,252.7663,252.9122,252.6398,252.6398,305.0
2021-08-12 12:25:00,259.9,259.96,259.83,259.83,700.0,252.7857,252.8441,252.7176,252.7176,700.0
2021-08-12 12:30:00,259.99,260.01,259.9,260.01,710.0,252.8733,252.8927,252.7857,252.8927,710.0
2021-08-12 12:35:00,260.09,260.09,260.0,260.04,300.0,252.9705,252.9705,252.883,252.9219,300.0
2021-08-12 12:40:00,259.97,259.97,259.89,259.97,610.0,252.8538,252.8538,252.776,252.8538,610.0
2021-08-12 12:45:00,259.97,260.0,259.54,259.54,1510.0,252.8538,252.883,252.4356,252.4356,1510.0
2021-08-12 12:50:00,259.59,259.59,259.46,259.59,769.0,252.4842,252.4842,252.3578,252.4842,769.0
2021-08-12 12:55:00,259.44,259.57,259.42,259.57,600.0,252.3383,252.4648,252.3189,252.4648,600.0
2021-08-12 13:00:00,259.4,259.4,259.31,259.33,406.0,252.2994,252.2994,252.2119,252.2313,406.0
2021-08-12 13:05:00,259.17,259.28,259.12,259.22,4501.0,252.0757,252.1827,252.0271,252.1243,4501.0
2021-08-12 13:10:00,259.16,259.23,259.1,259.22,500.0,252.066,252.1341,252.0076,252.1243,500.0
2021-08-12 13:15:00,259.29,259.46,259.16,259.19,2450.0,252.1924,252.3578,252.066,252.0952,2450.0
2021-08-12 13:20:00,259.36,259.36,259.28,259.34,300.0,252.2605,252.2605,252.1827,252.2411,300.0
2021-08-12 13:25:00,259.28,259.3,259.18,259.23,803.0,252.1827,252.2022,252.0854,252.1341,803.0
2021-08-12 13:30:00,259.2,259.2,259.09,259.18,600.0,252.1049,252.1049,251.9979,252.0854,600.0
2021-08-12 13:35:00,259.1,259.15,258.86,258.88,1310.0,252.0076,252.0563,251.7742,251.7937,1310.0
2021-08-12 13:40:00,258.92,259.03,258.69,258.69,2415.0,251.8326,251.9395,251.6089,251.6089,2415.0
2021-08-12 13:45:00,258.71,258.82,258.66,258.76,1100.0,251.6283,251.7353,251.5797,251.6769,1100.0
2021-08-12 13:50:00,258.79,258.89,258.79,258.8,981.0,251.7061,251.8034,251.7061,251.7158,981.0
2021-08-12 13:55:00,258.8,258.8,258.47,258.47,1100.0,251.7158,251.7158,251.3949,251.3949,1100.0
2021-08-12 14:00:00,258.34,258.39,258.28,258.32,970.0,251.2684,251.3171,251.2101,251.249,970.0
2021-08-12 14:05:00,258.55,258.58,258.47,258.51,1200.0,251.4727,251.5019,251.3949,251.4338,1200.0
2021-08-12 14:10:00,258.52,258.52,258.38,258.38,200.0,251.4435,251.4435,251.3073,251.3073,200.0
2021-08-12 14:15:00,258.31,258.56,258.31,258.56,2500.0,251.2393,251.4824,251.2393,251.4824,2500.0
2021-08-12 14:20:00,258.59,258.77,258.44,258.44,2000.0,251.5116,251.6867,251.3657,251.3657,2000.0
2021-08-12 14:25:00,258.24,258.34,258.18,258.19,901.0,251.1712,251.2684,251.1128,251.1225,901.0
2021-08-12 14:30:00,258.19,258.43,258.19,258.39,2176.0,251.1225,251.356,251.1225,251.3171,2176.0
2021-08-12 14:35:00,258.33,259.33,258.33,259.28,30783.0,251.2587,252.2313,251.2587,252.1827,30783.0
2021-08-12 14:40:00,259.31,259.36,259.08,259.16,4750.0,252.2119,252.2605,251.9882,252.066,4750.0
2021-08-12 14:45:00,259.24,259.42,259.24,259.42,1000.0,252.1438,252.3189,252.1438,252.3189,1000.0
2021-08-12 14:50:00,259.42,259.55,259.33,259.34,1974.0,252.3189,252.4453,252.2313,252.2411,1974.0
2021-08-12 14:55:00,259.32,259.35,259.24,259.24,1896.0,252.2216,252.2508,252.1438,252.1438,1896.0
2021-08-12 15:00:00,259.18,259.31,259.16,259.16,2400.0,252.0854,252.2119,252.066,252.066,2400.0
2021-08-12 15:05:00,259.25,259.26,259.09,259.14,2884.0,252.1535,252.1632,251.9979,252.0465,2884.0
2021-08-12 15:10:00,259.09,259.29,259.08,259.2,2939.0,251.9979,252.1924,251.9882,252.1049,2939.0
2021-08-12 15:15:00,259.15,259.36,259.15,259.27,1536.0,252.0563,252.2605,252.0563,252.173,1536.0
2021-08-12 15:20:00,259.29,259.35,259.14,259.14,2400.0,252.1924,252.2508,252.0465,252.0465,2400.0
2021-08-12 15:25:00,259.18,259.33,259.12,259.14,5000.0,252.0854,252.2313,252.0271,252.0465,5000.0
2021-08-12 15:30:00,259.13,259.13,259.02,259.06,4980.0,252.0368,252.0368,251.9298,251.9687,4980.0
2021-08-12 15:35:00,259.03,259.21,259.01,259.13,5171.0,251.9395,252.1146,251.9201,252.0368,5171.0
2021-08-12 15:40:00,259.14,259.31,259.07,259.24,4078.0,252.0465,252.2119,251.9785,252.1438,4078.0
2021-08-12 15:45:00,259.24,259.5,259.19,259.32,11782.0,252.1438,252.3967,252.0952,252.2216,11782.0
2021-08-12 15:50:00,259.41,259.55,259.23,259.29,12195.0,252.3091,252.4453,252.1341,252.1924,12195.0
2021-08-12 15:55:00,259.26,259.48,259.21,259.48,40026.0,252.1632,252.3772,252.1146,252.3772,40026.0
2021-08-13 09:30:00,259.93,260.5,259.25,259.85,10952.0,252.8149,253.3693,252.1535,252.7371,10952.0
2021-08-13 09:35:00,259.99,260.33,259.26,259.26,3040.0,252.8733,253.204,252.1632,252.1632,3040.0
2021-08-13 09:40:00,259.26,259.26,259.26,259.26,0.0,252.1632,252.1632,252.1632,252.1632,0.0
2021-08-13 09:45:00,259.58,259.66,259.32,259.5,613.0,252.4745,252.5523,252.2216,252.3967,613.0
2021-08-13 09:50:00,259.43,260.0,259.43,260.0,2657.0,252.3286,252.883,252.3286,252.883,2657.0
2021-08-13 09:55:00,260.61,260.86,260.61,260.86,310.0,253.4763,253.7195,253.4763,253.7195,310.0
2021-08-13 10:00:00,260.49,260.49,260.1,260.1,2499.0,253.3596,253.3596,252.9803,252.9803,2499.0
2021-08-13 10:05:00,260.01,260.02,259.83,259.97,400.0,252.8927,252.9024,252.7176,252.8538,400.0
2021-08-13 10:10:00,259.85,260.05,259.85,260.05,300.0,252.7371,252.9316,252.7371,252.9316,300.0
2021-08-13 10:15:00,260.17,260.17,260.15,260.15,200.0,253.0483,253.0483,253.0289,253.0289,200.0
2021-08-13 10:20:00,260.27,260.28,260.27,260.27,300.0,253.1456,253.1553,253.1456,253.1456,300.0
2021-08-13 10:25:00,260.26,260.26,259.88,260.04,1523.0,253.1359,253.1359,252.7663,252.9219,1523.0
2021-08-13 10:30:00,260.01,260.2,260.01,260.15,2167.0,252.8927,253.0775,252.8927,253.0289,2167.0
2021-08-13 10:35:00,260.03,260.18,260.03,260.04,300.0,252.9122,253.0581,252.9122,252.9219,300.0
2021-08-13 10:40:00,260.1,260.14,259.92,260.14,410.0,252.9803,253.0192,252.8052,253.0192,410.0
2021-08-13 10:45:00,259.98,260.38,259.98,260.33,502.0,252.8635,253.2526,252.8635,253.204,502.0
2021-08-13 10:50:00,260.31,260.31,259.97,259.97,1000.0,253.1845,253.1845,252.8538,252.8538,1000.0
2021-08-13 10:55:00,259.91,260.14,259.91,260.1,1300.0,252.7955,253.0192,252.7955,252.9803,1300.0
2021-08-13 11:00:00,260.01,260.15,259.81,259.99,1800.0,252.8927,253.0289,252.6982,252.8733,1800.0
2021-08-13 11:05:00,259.99,259.99,259.99,259.99,0.0,252.8733,252.8733,252.8733,252.8733,0.0
2021-08-13 11:10:00,260.11,260.18,260.11,260.17,401.0,252.99,253.0581,252.99,253.0483,401.0
2021-08-13 11:15:00,260.35,260.46,260.25,260.46,812.0,253.2234,253.3304,253.1262,253.3304,812.0
2021-08-13 11:20:00,260.32,260.33,260.32,260.32,100.0,253.1942,253.204,253.1942,253.1942,100.0
2021-08-13 11:25:00,260.23,260.36,260.1,260.28,1300.0,253.1067,253.2331,252.9803,253.1553,1300.0
2021-08-13 11:30:00,260.24,260.38,260.1,260.35,975.0,253.1164,253.2526,252.9803,253.2234,975.0
2021-08-13 11:35:00,260.33,260.33,260.33,260.33,100.0,253.204,253.204,253.204,253.204,100.0
2021-08-13 11:40:00,260.82,260.82,260.82,260.82,100.0,253.6805,253.6805,253.6805,253.6805,100.0
2021-08-13 11:45:00,260.82,260.86,260.82,260.86,555.0,253.6805,253.7195,253.6805,253.7195,555.0
2021-08-13 11:50:00,260.81,260.81,260.65,260.68,1987.0,253.6708,253.6708,253.5152,253.5444,1987.0
2021-08-13 11:55:00,260.6,260.6,260.49,260.49,506.0,253.4666,253.4666,253.3596,253.3596,506.0
2021-08-13 12:00:00,260.47,260.49,260.46,260.49,680.0,253.3401,253.3596,253.3304,253.3596,680.0
2021-08-13 12:05:00,260.37,260.5,260.37,260.5,400.0,253.2429,253.3693,253.2429,253.3693,400.0
2021-08-13 12:10:00,260.46,260.63,260.42,260.43,1900.0,253.3304,253.4957,253.2915,253.3012,1900.0
2021-08-13 12:15:00,260.37,260.48,260.37,260.48,200.0,253.2429,253.3499,253.2429,253.3499,200.0
2021-08-13 12:20:00,260.46,260.58,260.44,260.58,560.0,253.3304,253.4471,253.3109,253.4471,560.0
2021-08-13 12:25:00,260.37,260.37,260.06,260.18,3922.0,253.2429,253.2429,252.9414,253.0581,3922.0
2021-08-13 12:30:00,260.26,260.27,260.01,260.02,2501.0,253.1359,253.1456,252.8927,252.9024,2501.0
2021-08-13 12:35:00,260.03,260.03,259.92,259.93,800.0,252.9122,252.9122,252.8052,252.8149,800.0
2021-08-13 12:40:00,260.06,260.07,260.06,260.07,284.0,252.9414,252.9511,252.9414,252.9511,284.0
2021-08-13 12:45:00,260.06,260.19,260.04,260.13,900.0,252.9414,253.0678,252.9219,253.0094,900.0
2021-08-13 12:50:00,260.08,260.27,260.08,260.23,600.0,252.9608,253.1456,252.9608,253.1067,600.0
2021-08-13 12:55:00,260.13,260.23,259.96,260.0,3120.0,253.0094,253.1067,252.8441,252.883,3120.0
2021-08-13 13:00:00,260.15,260.15,260.02,260.02,1652.0,253.0289,253.0289,252.9024,252.9024,1652.0
2021-08-13 13:05:00,260.1,260.3,260.08,260.3,1000.0,252.9803,253.1748,252.9608,253.1748,1000.0
2021-08-13 13:10:00,260.22,260.32,260.22,260.27,300.0,253.097,253.1942,253.097,253.1456,300.0
2021-08-13 13:15:00,260.17,260.31,260.17,260.27,1000.0,253.0483,253.1845,253.0483,253.1456,1000.0
2021-08-13 13:20:00,260.34,260.39,260.34,260.39,331.0,253.2137,253.2623,253.2137,253.2623,331.0
2021-08-13 13:25:00,260.37,260.37,260.34,260.34,200.0,253.2429,253.2429,253.2137,253.2137,200.0
2021-08-13 13:30:00,260.34,260.34,260.12,260.29,2016.0,253.2137,253.2137,252.9997,253.1651,2016.0
2021-08-13 13:35:00,260.23,260.44,260.22,260.44,2589.0,253.1067,253.3109,253.097,253.3109,2589.0
2021-08-13 13:40:00,260.24,260.35,260.22,260.22,500.0,253.1164,253.2234,253.097,253.097,500.0
2021-08-13 13:45:00,260.25,260.37,260.25,260.34,900.0,253.1262,253.2429,253.1262,253.2137,900.0
2021-08-13 13:50:00,260.29,260.29,260.29,260.29,100.0,253.1651,253.1651,253.1651,253.1651,100.0
2021-08-13 13:55:00,260.29,260.3,260.19,260.19,920.0,253.1651,253.1748,253.0678,253.0678,920.0
2021-08-13 14:00:00,260.29,260.29,260.17,260.17,903.0,253.1651,253.1651,253.0483,253.0483,903.0
2021-08-13 14:05:00,260.32,260.33,260.16,260.3,1470.0,253.1942,253.204,253.0386,253.1748,1470.0
2021-08-13 14:10:00,260.3,260.3,260.18,260.25,400.0,253.1748,253.1748,253.0581,253.1262,400.0
2021-08-13 14:15:00,260.18,260.18,260.13,260.16,850.0,253.0581,253.0581,253.0094,253.0386,850.0
2021-08-13 14:20:00,260.18,260.22,260.1,260.21,300.0,253.0581,253.097,252.9803,253.0872,300.0
2021-08-13 14:25:00,260.38,260.4,260.33,260.34,400.0,253.2526,253.272,253.204,253.2137,400.0
2021-08-13 14:30:00,260.3,260.3,260.14,260.17,1600.0,253.1748,253.1748,253.0192,253.0483,1600.0
2021-08-13 14:35:00,260.17,260.27,260.11,260.26,1056.0,253.0483,253.1456,252.99,253.1359,1056.0
2021-08-13 14:40:00,260.25,260.31,260.09,260.31,2616.0,253.1262,253.1845,252.9705,253.1845,2616.0
2021-08-13 14:45:00,260.31,260.31,259.97,259.97,4694.0,253.1845,253.1845,252.8538,252.8538,4694.0
2021-08-13 14:50:00,259.99,260.38,259.78,260.38,4458.0,252.8733,253.2526,252.669,253.2526,4458.0
2021-08-13 14:55:00,260.41,260.47,260.34,260.34,900.0,253.2818,253.3401,253.2137,253.2137,900.0
2021-08-13 15:00:00,260.25,260.25,260.2,260.2,801.0,253.1262,253.1262,253.0775,253.0775,801.0
2021-08-13 15:05:00,260.2,260.2,260.2,260.2,0.0,253.0775,253.0775,253.0775,253.0775,0.0
2021-08-13 15:10:00,260.57,260.57,260.18,260.23,2242.0,253.4374,253.4374,253.0581,253.1067,2242.0
2021-08-13 15:15:00,260.26,260.27,260.14,260.22,1440.0,253.1359,253.1456,253.0192,253.097,1440.0
2021-08-13 15:20:00,260.21,260.22,260.0,260.0,1236.0,253.0872,253.097,252.883,252.883,1236.0
2021-08-13 15:25:00,260.02,260.02,259.99,260.01,600.0,252.9024,252.9024,252.8733,252.8927,600.0
2021-08-13 15:30:00,259.97,260.0,259.89,259.89,1989.0,252.8538,252.883,252.776,252.776,1989.0
2021-08-13 15:35:00,260.28,260.33,260.2,260.33,1387.0,253.1553,253.204,253.0775,253.204,1387.0
2021-08-13 15:40:00,260.28,260.37,260.26,260.26,1478.0,253.1553,253.2429,253.1359,253.1359,1478.0
2021-08-13 15:45:00,260.23,260.24,260.0,260.1,5530.0,253.1067,253.1164,252.883,252.9803,5530.0
2021-08-13 15:50:00,260.1,260.22,260.07,260.17,4721.0,252.9803,253.097,252.9511,253.0483,4721.0
2021-08-13 15:55:00,260.18,260.37,259.87,260.37,20148.0,253.0581,253.2429,252.7566,253.2429,20148.0
2021-08-16 09:30:00,260.12,260.12,257.86,257.86,4291.0,252.9997,252.9997,250.8016,250.8016,4291.0
2021-08-16 09:35:00,257.86,257.86,257.86,257.86,0.0,250.8016,250.8016,250.8016,250.8016,0.0
2021-08-16 09:40:00,257.56,257.57,257.56,257.56,100.0,250.5098,250.5195,250.5098,250.5098,100.0
2021-08-16 09:45:00,258.13,258.93,258.08,258.76,2212.0,251.0642,251.8423,251.0156,251.6769,2212.0
2021-08-16 09:50:00,258.88,258.88,258.2,258.86,2386.0,251.7937,251.7937,251.1323,251.7742,2386.0
2021-08-16 09:55:00,258.6,259.06,258.34,259.06,20075.0,251.5213,251.9687,251.2684,251.9687,20075.0
2021-08-16 10:00:00,258.8,258.8,258.47,258.47,884.0,251.7158,251.7158,251.3949,251.3949,884.0
2021-08-16 10:05:00,258.7,259.21,258.52,259.21,15312.0,251.6186,252.1146,251.4435,252.1146,15312.0
2021-08-16 10:10:00,259.13,259.23,258.76,259.15,7173.0,252.0368,252.1341,251.6769,252.0563,7173.0
2021-08-16 10:15:00,259.1,259.1,259.01,259.04,532.0,252.0076,252.0076,251.9201,251.9493,532.0
2021-08-16 10:20:00,259.09,259.15,259.0,259.04,1204.0,251.9979,252.0563,251.9104,251.9493,1204.0
2021-08-16 10:25:00,259.21,259.34,259.21,259.33,402.0,252.1146,252.2411,252.1146,252.2313,402.0
2021-08-16 10:30:00,259.54,259.6,259.0,259.0,5315.0,252.4356,252.4939,251.9104,251.9104,5315.0
2021-08-16 10:35:00,259.1,259.16,258.72,258.72,1400.0,252.0076,252.066,251.638,251.638,1400.0
2021-08-16 10:40:00,258.54,258.69,258.54,258.6,905.0,251.463,251.6089,251.463,251.5213,905.0
2021-08-16 10:45:00,258.53,258.8,258.52,258.79,1000.0,251.4532,251.7158,251.4435,251.7061,1000.0
2021-08-16 10:50:00,258.31,258.48,258.14,258.16,1633.0,251.2393,251.4046,251.0739,251.0934,1633.0
2021-08-16 10:55:00,258.23,258.24,258.04,258.08,1200.0,251.1614,251.1712,250.9766,251.0156,1200.0
2021-08-16 11:00:00,258.24,259.29,258.24,259.19,2320.0,251.1712,252.1924,251.1712,252.0952,2320.0
2021-08-16 11:05:00,259.22,259.44,259.22,259.35,849.0,252.1243,252.3383,252.1243,252.2508,849.0
2021-08-16 11:10:00,259.4,259.67,259.4,259.67,591.0,252.2994,252.562,252.2994,252.562,591.0
2021-08-16 11:15:00,259.65,259.65,259.35,259.36,2100.0,252.5426,252.5426,252.2508,252.2605,2100.0
2021-08-16 11:20:00,259.35,259.5,259.1,259.1,3219.0,252.2508,252.3967,252.0076,252.0076,3219.0
2021-08-16 11:25:00,259.14,259.58,259.14,259.53,1316.0,252.0465,252.4745,252.0465,252.4259,1316.0
2021-08-16 11:30:00,259.52,259.63,259.49,259.63,1500.0,252.4161,252.5231,252.387,252.5231,1500.0
2021-08-16 11:35:00,259.76,259.77,259.51,259.51,800.0,252.6496,252.6593,252.4064,252.4064,800.0
2021-08-16 11:40:00,259.75,259.75,259.4,259.41,907.0,252.6398,252.6398,252.2994,252.3091,907.0
2021-08-16 11:45:00,259.47,259.47,258.94,258.94,2043.0,252.3675,252.3675,251.852,251.852,2043.0
2021-08-16 11:50:00,258.94,259.21,258.85,259.14,1282.0,251.852,252.1146,251.7645,252.0465,1282.0
2021-08-16 11:55:00,259.23,259.42,259.22,259.35,1002.0,252.1341,252.3189,252.1243,252.2508,1002.0
2021-08-16 12:00:00,259.26,259.34,259.22,259.23,6000.0,252.1632,252.2411,252.1243,252.1341,6000.0
2021-08-16 12:05:00,259.42,259.42,259.32,259.34,600.0,252.3189,252.3189,252.2216,252.2411,600.0
2021-08-16 12:10:00,259.26,259.26,259.17,259.17,200.0,252.1632,252.1632,252.0757,252.0757,200.0
2021-08-16 12:15:00,259.25,259.29,259.25,259.26,500.0,252.1535,252.1924,252.1535,252.1632,500.0
2021-08-16 12:20:00,259.3,259.55,259.3,259.55,800.0,252.2022,252.4453,252.2022,252.4453,800.0
2021-08-16 12:25:00,259.69,259.8,259.68,259.8,225.0,252.5815,252.6885,252.5718,252.6885,225.0
2021-08-16 12:30:00,259.8,259.8,259.8,259.8,0.0,252.6885,252.6885,252.6885,252.6885,0.0
2021-08-16 12:35:00,259.6,260.14,259.59,260.14,3062.0,252.4939,253.0192,252.4842,253.0192,3062.0
2021-08-16 12:40:00,260.11,260.24,260.11,260.19,5301.0,252.99,253.1164,252.99,253.0678,5301.0
2021-08-16 12:45:00,260.25,260.51,260.25,260.4,4600.0,253.1262,253.379,253.1262,253.272,4600.0
2021-08-16 12:50:00,260.39,260.39,260.39,260.39,109.0,253.2623,253.2623,253.2623,253.2623,109.0
2021-08-16 12:55:00,260.65,260.7,260.34,260.61,2011.0,253.5152,253.5638,253.2137,253.4763,2011.0
2021-08-16 13:00:00,260.54,260.56,260.54,260.54,550.0,253.4082,253.4277,253.4082,253.4082,550.0
2021-08-16 13:05:00,260.5,260.75,260.5,260.75,400.0,253.3693,253.6125,253.3693,253.6125,400.0
2021-08-16 13:10:00,260.62,260.62,260.6,260.6,301.0,253.486,253.486,253.4666,253.4666,301.0
2021-08-16 13:15:00,260.5,260.5,260.49,260.5,100.0,253.3693,253.3693,253.3596,253.3693,100.0
2021-08-16 13:20:00,260.5,260.5,260.5,260.5,0.0,253.3693,253.3693,253.3693,253.3693,0.0
2021-08-16 13:25:00,260.26,260.27,260.04,260.27,1400.0,253.1359,253.1456,252.9219,253.1456,1400.0
2021-08-16 13:30:00,260.36,260.36,260.25,260.25,200.0,253.2331,253.2331,253.1262,253.1262,200.0
2021-08-16 13:35:00,260.18,260.18,260.18,260.18,100.0,253.0581,253.0581,253.0581,253.0581,100.0
2021-08-16 13:40:00,260.18,260.18,260.18,260.18,0.0,253.0581,253.0581,253.0581,253.0581,0.0
2021-08-16 13:45:00,260.06,260.06,259.95,259.96,1284.0,252.9414,252.9414,252.8344,252.8441,1284.0
2021-08-16 13:50:00,260.04,260.23,260.02,260.23,4965.0,252.9219,253.1067,252.9024,253.1067,4965.0
2021-08-16 13:55:00,260.16,260.17,260.15,260.15,915.0,253.0386,253.0483,253.0289,253.0289,915.0
2021-08-16 14:00:00,260.19,260.2,260.09,260.09,400.0,253.0678,253.0775,252.9705,252.9705,400.0
2021-08-16 14:05:00,260.09,260.11,260.03,260.11,300.0,252.9705,252.99,252.9122,252.99,300.0
2021-08-16 14:10:00,260.06,260.06,259.95,259.95,200.0,252.9414,252.9414,252.8344,252.8344,200.0
2021-08-16 14:15:00,260.02,260.07,260.02,260.07,605.0,252.9024,252.9511,252.9024,252.9511,605.0
2021-08-16 14:20:00,259.95,260.08,259.95,260.02,400.0,252.8344,252.9608,252.8344,252.9024,400.0
2021-08-16 14:25:00,260.07,260.07,260.07,260.07,100.0,252.9511,252.9511,252.9511,252.9511,100.0
2021-08-16 14:30:00,260.06,260.06,259.9,259.91,549.0,252.9414,252.9414,252.7857,252.7955,549.0
2021-08-16 14:35:00,259.73,259.82,259.71,259.81,800.0,252.6204,252.7079,252.6009,252.6982,800.0
2021-08-16 14:40:00,260.01,260.11,260.01,260.11,4400.0,252.8927,252.99,252.8927,252.99,4400.0
2021-08-16 14:45:00,260.13,260.38,260.13,260.37,405.0,253.0094,253.2526,253.0094,253.2429,405.0
2021-08-16 14:50:00,260.33,260.53,260.26,260.45,2505.0,253.204,253.3985,253.1359,253.3207,2505.0
2021-08-16 14:55:00,260.41,260.51,260.34,260.45,500.0,253.2818,253.379,253.2137,253.3207,500.0
2021-08-16 15:00:00,260.31,260.31,260.21,260.21,1602.0,253.1845,253.1845,253.0872,253.0872,1602.0
2021-08-16 15:05:00,260.29,260.29,260.25,260.25,300.0,253.1651,253.1651,253.1262,253.1262,300.0
2021-08-16 15:10:00,260.41,260.6,260.41,260.44,700.0,253.2818,253.4666,253.2818,253.3109,700.0
2021-08-16 15:15:00,260.45,260.61,260.42,260.61,400.0,253.3207,253.4763,253.2915,253.4763,400.0
2021-08-16 15:20:00,260.6,260.82,260.58,260.61,1702.0,253.4666,253.6805,253.4471,253.4763,1702.0
2021-08-16 15:25:00,260.63,260.76,260.52,260.53,3424.0,253.4957,253.6222,253.3888,253.3985,3424.0
2021-08-16 15:30:00,260.29,260.33,260.1,260.19,3179.0,253.1651,253.204,252.9803,253.0678,3179.0
2021-08-16 15:35:00,260.13,260.13,259.81,259.95,4346.0,253.0094,253.0094,252.6982,252.8344,4346.0
2021-08-16 15:40:00,259.87,259.99,259.76,259.96,8206.0,252.7566,252.8733,252.6496,252.8441,8206.0
2021-08-16 15:45:00,259.96,260.0,259.89,259.97,5645.0,252.8441,252.883,252.776,252.8538,5645.0
2021-08-16 15:50:00,260.17,260.84,260.16,260.84,13845.0,253.0483,253.7,253.0386,253.7,13845.0
2021-08-16 15:55:00,260.78,260.91,260.32,260.81,31551.0,253.6416,253.7681,253.1942,253.6708,31551.0
2021-08-17 09:30:00,260.66,260.95,259.64,260.95,4706.0,253.5249,253.807,252.5328,253.807,4706.0
2021-08-17 09:35:00,260.92,260.92,260.4,260.71,700.0,253.7778,253.7778,253.272,253.5736,700.0
2021-08-17 09:40:00,260.57,261.3,260.57,261.1,2526.0,253.4374,254.1474,253.4374,253.9529,2526.0
2021-08-17 09:45:00,260.91,261.08,260.63,260.71,2600.0,253.7681,253.9334,253.4957,253.5736,2600.0
2021-08-17 09:50:00,260.65,260.85,260.58,260.61,1975.0,253.5152,253.7097,253.4471,253.4763,1975.0
2021-08-17 09:55:00,260.36,260.52,259.95,260.14,3225.0,253.2331,253.3888,252.8344,253.0192,3225.0
2021-08-17 10:00:00,259.93,259.93,259.48,259.48,800.0,252.8149,252.8149,252.3772,252.3772,800.0
2021-08-17 10:05:00,259.67,259.72,259.46,259.48,1600.0,252.562,252.6107,252.3578,252.3772,1600.0
2021-08-17 10:10:00,259.6,260.23,259.56,260.23,708.0,252.4939,253.1067,252.455,253.1067,708.0
2021-08-17 10:15:00,260.18,260.18,260.18,260.18,100.0,253.0581,253.0581,253.0581,253.0581,100.0
2021-08-17 10:20:00,260.34,260.46,259.91,259.91,1209.0,253.2137,253.3304,252.7955,252.7955,1209.0
2021-08-17 10:25:00,259.97,260.0,259.4,259.4,1401.0,252.8538,252.883,252.2994,252.2994,1401.0
2021-08-17 10:30:00,259.42,259.52,259.3,259.52,2308.0,252.3189,252.4161,252.2022,252.4161,2308.0
2021-08-17 10:35:00,259.71,259.85,259.51,259.66,1500.0,252.6009,252.7371,252.4064,252.5523,1500.0
2021-08-17 10:40:00,259.62,260.23,259.62,260.23,1400.0,252.5134,253.1067,252.5134,253.1067,1400.0
2021-08-17 10:45:00,260.38,260.71,260.06,260.71,53144.0,253.2526,253.5736,252.9414,253.5736,53144.0
2021-08-17 10:50:00,260.08,260.56,260.05,260.56,1271.0,252.9608,253.4277,252.9316,253.4277,1271.0
2021-08-17 10:55:00,260.4,260.4,260.37,260.38,300.0,253.272,253.272,253.2429,253.2526,300.0
2021-08-17 11:00:00,260.37,260.65,260.37,260.65,1856.0,253.2429,253.5152,253.2429,253.5152,1856.0
2021-08-17 11:05:00,260.55,261.02,260.55,261.0,1311.0,253.4179,253.8751,253.4179,253.8556,1311.0
2021-08-17 11:10:00,261.05,261.05,260.88,260.88,1074.0,253.9043,253.9043,253.7389,253.7389,1074.0
2021-08-17 11:15:00,260.78,261.04,260.76,260.91,2424.0,253.6416,253.8945,253.6222,253.7681,2424.0
2021-08-17 11:20:00,260.92,260.92,260.83,260.83,200.0,253.7778,253.7778,253.6903,253.6903,200.0
2021-08-17 11:25:00,260.73,261.18,260.56,261.04,3871.0,253.593,254.0307,253.4277,253.8945,3871.0
2021-08-17 11:30:00,261.0,261.22,260.85,261.22,824.0,253.8556,254.0696,253.7097,254.0696,824.0
2021-08-17 11:35:00,261.24,261.24,261.06,261.07,579.0,254.0891,254.0891,253.914,253.9237,579.0
2021-08-17 11:40:00,261.1,261.28,260.9,261.0,1550.0,253.9529,254.128,253.7584,253.8556,1550.0
2021-08-17 11:45:00,261.03,261.08,260.86,261.03,2300.0,253.8848,253.9334,253.7195,253.8848,2300.0
2021-08-17 11:50:00,261.01,261.02,260.89,260.96,700.0,253.8653,253.8751,253.7486,253.8167,700.0
2021-08-17 11:55:00,260.77,260.99,260.64,260.99,1297.0,253.6319,253.8459,253.5055,253.8459,1297.0
2021-08-17 12:00:00,260.58,260.6,260.58,260.59,600.0,253.4471,253.4666,253.4471,253.4568,600.0
2021-08-17 12:05:00,260.75,260.75,260.59,260.59,200.0,253.6125,253.6125,253.4568,253.4568,200.0
2021-08-17 12:10:00,260.57,261.1,260.45,261.06,5625.0,253.4374,253.9529,253.3207,253.914,5625.0
2021-08-17 12:15:00,261.11,261.11,260.64,260.77,626.0,253.9626,253.9626,253.5055,253.6319,626.0
2021-08-17 12:20:00,261.1,261.1,260.84,261.08,2213.0,253.9529,253.9529,253.7,253.9334,2213.0
2021-08-17 12:25:00,261.03,261.13,260.98,261.01,1400.0,253.8848,253.9821,253.8362,253.8653,1400.0
2021-08-17 12:30:00,260.99,260.99,260.59,260.59,600.0,253.8459,253.8459,253.4568,253.4568,600.0
2021-08-17 12:35:00,260.42,260.48,260.17,260.29,6280.0,253.2915,253.3499,253.0483,253.1651,6280.0
2021-08-17 12:40:00,260.12,260.24,260.07,260.24,726.0,252.9997,253.1164,252.9511,253.1164,726.0
2021-08-17 12:45:00,260.18,260.18,260.17,260.17,200.0,253.0581,253.0581,253.0483,253.0483,200.0
2021-08-17 12:50:00,259.85,259.98,259.79,259.83,2132.0,252.7371,252.8635,252.6787,252.7176,2132.0
2021-08-17 12:55:00,259.78,259.82,259.67,259.75,1300.0,252.669,252.7079,252.562,252.6398,1300.0
2021-08-17 13:00:00,259.67,260.19,259.66,260.1,2413.0,252.562,253.0678,252.5523,252.9803,2413.0
2021-08-17 13:05:00,260.07,260.25,259.88,260.24,1052.0,252.9511,253.1262,252.7663,253.1164,1052.0
2021-08-17 13:10:00,260.55,260.79,260.55,260.77,402.0,253.4179,253.6514,253.4179,253.6319,402.0
2021-08-17 13:15:00,260.83,260.83,260.59,260.6,916.0,253.6903,253.6903,253.4568,253.4666,916.0
2021-08-17 13:20:00,260.7,260.9,260.59,260.6,7228.0,253.5638,253.7584,253.4568,253.4666,7228.0
2021-08-17 13:25:00,260.63,260.98,260.63,260.77,2337.0,253.4957,253.8362,253.4957,253.6319,2337.0
2021-08-17 13:30:00,260.75,261.02,260.75,261.01,2320.0,253.6125,253.8751,253.6125,253.8653,2320.0
2021-08-17 13:35:00,261.02,261.04,260.8,260.8,2126.0,253.8751,253.8945,253.6611,253.6611,2126.0
2021-08-17 13:40:00,260.78,261.02,260.77,261.01,500.0,253.6416,253.8751,253.6319,253.8653,500.0
2021-08-17 13:45:00,260.94,260.95,260.8,260.86,1893.0,253.7973,253.807,253.6611,253.7195,1893.0
2021-08-17 13:50:00,260.9,261.07,260.89,260.98,6614.0,253.7584,253.9237,253.7486,253.8362,6614.0
2021-08-17 13:55:00,260.97,261.07,260.97,261.05,880.0,253.8264,253.9237,253.8264,253.9043,880.0
2021-08-17 14:00:00,261.12,261.56,261.1,261.38,7834.0,253.9723,254.4003,253.9529,254.2252,7834.0
2021-08-17 14:05:00,261.51,261.68,261.51,261.61,700.0,254.3517,254.517,254.3517,254.4489,700.0
2021-08-17 14:10:00,261.61,261.61,261.46,261.6,4699.0,254.4489,254.4489,254.303,254.4392,4699.0
2021-08-17 14:15:00,261.65,261.89,261.65,261.8,22778.0,254.4878,254.7213,254.4878,254.6337,22778.0
2021-08-17 14:20:00,261.75,261.75,261.47,261.63,3602.0,254.5851,254.5851,254.3128,254.4684,3602.0
2021-08-17 14:25:00,261.68,261.8,261.16,261.23,4730.0,254.517,254.6337,254.0112,254.0793,4730.0
2021-08-17 14:30:00,261.1,261.2,261.04,261.12,1181.0,253.9529,254.0501,253.8945,253.9723,1181.0
2021-08-17 14:35:00,261.01,261.01,260.82,260.95,1600.0,253.8653,253.8653,253.6805,253.807,1600.0
2021-08-17 14:40:00,261.0,261.15,260.99,261.07,3205.0,253.8556,254.0015,253.8459,253.9237,3205.0
2021-08-17 14:45:00,261.0,261.33,260.98,261.16,2572.0,253.8556,254.1766,253.8362,254.0112,2572.0
2021-08-17 14:50:00,261.09,261.14,260.97,261.05,2101.0,253.9432,253.9918,253.8264,253.9043,2101.0
2021-08-17 14:55:00,261.05,261.49,261.04,261.49,1747.0,253.9043,254.3322,253.8945,254.3322,1747.0
2021-08-17 15:00:00,261.48,261.5,261.29,261.34,3566.0,254.3225,254.3419,254.1377,254.1863,3566.0
2021-08-17 15:05:00,261.37,261.78,261.37,261.51,4347.0,254.2155,254.6143,254.2155,254.3517,4347.0
2021-08-17 15:10:00,261.46,261.6,261.24,261.31,5147.0,254.303,254.4392,254.0891,254.1571,5147.0
2021-08-17 15:15:00,261.44,261.59,261.44,261.48,1300.0,254.2836,254.4295,254.2836,254.3225,1300.0
2021-08-17 15:20:00,261.53,261.6,261.41,261.44,2524.0,254.3711,254.4392,254.2544,254.2836,2524.0
2021-08-17 15:25:00,261.49,261.61,261.39,261.61,1722.0,254.3322,254.4489,254.2349,254.4489,1722.0
2021-08-17 15:30:00,261.62,261.62,261.47,261.54,3149.0,254.4586,254.4586,254.3128,254.3808,3149.0
2021-08-17 15:35:00,261.49,261.71,261.48,261.64,2891.0,254.3322,254.5462,254.3225,254.4781,2891.0
2021-08-17 15:40:00,261.59,261.66,261.44,261.58,3492.0,254.4295,254.4976,254.2836,254.4197,3492.0
2021-08-17 15:45:00,261.6,261.84,261.55,261.65,6718.0,254.4392,254.6726,254.3906,254.4878,6718.0
2021-08-17 15:50:00,261.96,262.08,261.73,261.91,7909.0,254.7893,254.9061,254.5656,254.7407,7909.0
2021-08-17 15:55:00,261.9,262.09,261.75,261.83,19730.0,254.731,254.9158,254.5851,254.6629,19730.0
2021-08-18 09:30:00,260.02,260.56,260.02,260.56,4384.0,252.9024,253.4277,252.9024,253.4277,4384.0
2021-08-18 09:35:00,260.03,260.03,260.03,260.03,100.0,252.9122,252.9122,252.9122,252.9122,100.0
2021-08-18 09:40:00,260.03,260.03,260.03,260.03,0.0,252.9122,252.9122,252.9122,252.9122,0.0
2021-08-18 09:45:00,260.9,261.31,260.89,261.31,1100.0,253.7584,254.1571,253.7486,254.1571,1100.0
2021-08-18 09:50:00,261.14,261.21,260.4,260.59,2000.0,253.9918,254.0599,253.272,253.4568,2000.0
2021-08-18 09:55:00,260.59,261.87,260.59,261.39,1300.0,253.4568,254.7018,253.4568,254.2349,1300.0
2021-08-18 10:00:00,261.34,261.79,260.65,260.66,1771.0,254.1863,254.624,253.5152,253.5249,1771.0
2021-08-18 10:05:00,260.5,260.51,260.5,260.51,222.0,253.3693,253.379,253.3693,253.379,222.0
2021-08-18 10:10:00,260.46,260.47,260.45,260.47,799.0,253.3304,253.3401,253.3207,253.3401,799.0
2021-08-18 10:15:00,260.17,260.17,260.17,260.17,253.0,253.0483,253.0483,253.0483,253.0483,253.0
2021-08-18 10:20:00,260.26,260.35,260.17,260.35,800.0,253.1359,253.2234,253.0483,253.2234,800.0
2021-08-18 10:25:00,260.35,260.38,260.01,260.08,2292.0,253.2234,253.2526,252.8927,252.9608,2292.0
2021-08-18 10:30:00,260.05,260.05,259.81,259.81,943.0,252.9316,252.9316,252.6982,252.6982,943.0
2021-08-18 10:35:00,259.8,260.03,259.44,259.47,2200.0,252.6885,252.9122,252.3383,252.3675,2200.0
2021-08-18 10:40:00,259.45,259.45,259.0,259.0,877.0,252.348,252.348,251.9104,251.9104,877.0
2021-08-18 10:45:00,258.91,259.0,258.41,258.62,1309.0,251.8228,251.9104,251.3365,251.5408,1309.0
2021-08-18 10:50:00,258.84,259.18,258.73,258.73,1987.0,251.7547,252.0854,251.6478,251.6478,1987.0
2021-08-18 10:55:00,258.82,258.86,258.5,258.52,9700.0,251.7353,251.7742,251.4241,251.4435,9700.0
2021-08-18 11:00:00,258.6,258.6,258.26,258.26,300.0,251.5213,251.5213,251.1906,251.1906,300.0
2021-08-18 11:05:00,258.04,258.04,257.95,257.95,300.0,250.9766,250.9766,250.8891,250.8891,300.0
2021-08-18 11:10:00,258.03,258.03,257.85,257.85,866.0,250.9669,250.9669,250.7918,250.7918,866.0
2021-08-18 11:15:00,257.63,257.81,257.63,257.81,500.0,250.5779,250.7529,250.5779,250.7529,500.0
2021-08-18 11:20:00,258.05,258.06,257.88,257.88,1000.0,250.9864,250.9961,250.821,250.821,1000.0
2021-08-18 11:25:00,257.89,257.89,257.83,257.83,400.0,250.8308,250.8308,250.7724,250.7724,400.0
2021-08-18 11:30:00,257.77,257.81,257.71,257.72,662.0,250.714,250.7529,250.6557,250.6654,662.0
2021-08-18 11:35:00,257.72,257.89,257.6,257.89,1000.0,250.6654,250.8308,250.5487,250.8308,1000.0
2021-08-18 11:40:00,257.79,257.91,257.79,257.91,300.0,250.7335,250.8502,250.7335,250.8502,300.0
2021-08-18 11:45:00,257.93,257.93,257.58,257.61,2206.0,250.8697,250.8697,250.5292,250.5584,2206.0
2021-08-18 11:50:00,257.49,257.49,257.1,257.22,1000.0,250.4417,250.4417,250.0624,250.1791,1000.0
2021-08-18 11:55:00,257.13,257.18,257.03,257.18,2010.0,250.0916,250.1402,249.9943,250.1402,2010.0
2021-08-18 12:00:00,257.2,257.21,256.86,256.98,2146.0,250.1596,250.1694,249.8289,249.9457,2146.0
2021-08-18 12:05:00,256.92,256.92,256.91,256.92,100.0,249.8873,249.8873,249.8776,249.8873,100.0
2021-08-18 12:10:00,257.04,257.11,256.99,257.0,700.0,250.004,250.0721,249.9554,249.9651,700.0
2021-08-18 12:15:00,257.04,257.06,256.83,256.95,1966.0,250.004,250.0235,249.7998,249.9165,1966.0
2021-08-18 12:20:00,256.77,256.77,256.42,256.42,800.0,249.7414,249.7414,249.401,249.401,800.0
2021-08-18 12:25:00,256.23,256.37,256.23,256.37,400.0,249.2162,249.3524,249.2162,249.3524,400.0
2021-08-18 12:30:00,256.49,256.49,256.34,256.41,1779.0,249.4691,249.4691,249.3232,249.3913,1779.0
2021-08-18 12:35:00,256.32,256.32,256.22,256.24,500.0,249.3037,249.3037,249.2065,249.2259,500.0
2021-08-18 12:40:00,256.16,256.29,256.1,256.11,1000.0,249.1481,249.2745,249.0897,249.0995,1000.0
2021-08-18 12:45:00,256.18,256.18,255.91,256.13,1580.0,249.1676,249.1676,248.9049,249.1189,1580.0
2021-08-18 12:50:00,255.98,255.99,255.84,255.93,1000.0,248.973,248.9828,248.8369,248.9244,1000.0
2021-08-18 12:55:00,256.31,256.31,256.22,256.22,300.0,249.294,249.294,249.2065,249.2065,300.0
2021-08-18 13:00:00,256.47,256.47,256.03,256.03,1308.0,249.4496,249.4496,249.0217,249.0217,1308.0
2021-08-18 13:05:00,256.05,256.12,256.0,256.03,700.0,249.0411,249.1092,248.9925,249.0217,700.0
2021-08-18 13:10:00,256.16,256.21,255.99,256.04,1300.0,249.1481,249.1967,248.9828,249.0314,1300.0
2021-08-18 13:15:00,255.97,255.97,255.73,255.77,2100.0,248.9633,248.9633,248.7299,248.7688,2100.0
2021-08-18 13:20:00,256.02,256.03,255.83,255.83,207.0,249.0119,249.0217,248.8271,248.8271,207.0
2021-08-18 13:25:00,255.72,255.88,255.7,255.82,1000.0,248.7202,248.8758,248.7007,248.8174,1000.0
2021-08-18 13:30:00,255.91,255.92,255.57,255.6,3213.0,248.9049,248.9147,248.5743,248.6034,3213.0
2021-08-18 13:35:00,255.63,255.85,255.57,255.64,2919.0,248.6326,248.8466,248.5743,248.6423,2919.0
2021-08-18 13:40:00,255.5,255.66,255.37,255.38,1558.0,248.5062,248.6618,248.3797,248.3895,1558.0
2021-08-18 13:45:00,255.41,255.58,255.4,255.5,1796.0,248.4186,248.584,248.4089,248.5062,1796.0
2021-08-18 13:50:00,255.57,256.23,255.42,256.23,6637.0,248.5743,249.2162,248.4284,249.2162,6637.0
2021-08-18 13:55:00,256.58,256.64,256.44,256.59,1584.0,249.5566,249.615,249.4204,249.5663,1584.0
2021-08-18 14:00:00,256.87,256.98,256.61,256.83,1205.0,249.8387,249.9457,249.5858,249.7998,1205.0
2021-08-18 14:05:00,257.22,257.22,256.83,256.88,1344.0,250.1791,250.1791,249.7998,249.8484,1344.0
2021-08-18 14:10:00,256.97,256.98,256.22,256.41,1802.0,249.9359,249.9457,249.2065,249.3913,1802.0
2021-08-18 14:15:00,256.4,256.4,255.87,256.07,2337.0,249.3815,249.3815,248.866,249.0606,2337.0
2021-08-18 14:20:00,256.28,256.43,256.25,256.25,400.0,249.2648,249.4107,249.2356,249.2356,400.0
2021-08-18 14:25:00,256.68,256.98,256.65,256.98,8732.0,249.6539,249.9457,249.6247,249.9457,8732.0
2021-08-18 14:30:00,256.96,257.05,256.61,256.61,2500.0,249.9262,250.0137,249.5858,249.5858,2500.0
2021-08-18 14:35:00,256.74,256.79,256.5,256.5,901.0,249.7122,249.7609,249.4788,249.4788,901.0
2021-08-18 14:40:00,256.41,256.41,256.1,256.21,1003.0,249.3913,249.3913,249.0897,249.1967,1003.0
2021-08-18 14:45:00,256.1,256.21,255.97,256.21,1042.0,249.0897,249.1967,248.9633,249.1967,1042.0
2021-08-18 14:50:00,256.31,256.51,256.21,256.51,1501.0,249.294,249.4885,249.1967,249.4885,1501.0
2021-08-18 14:55:00,256.39,256.59,256.39,256.5,672.0,249.3718,249.5663,249.3718,249.4788,672.0
2021-08-18 15:00:00,256.57,256.61,256.4,256.48,3116.0,249.5469,249.5858,249.3815,249.4593,3116.0
2021-08-18 15:05:00,256.5,256.66,256.47,256.47,2888.0,249.4788,249.6344,249.4496,249.4496,2888.0
2021-08-18 15:10:00,256.4,256.44,256.4,256.44,200.0,249.3815,249.4204,249.3815,249.4204,200.0
2021-08-18 15:15:00,256.29,256.64,256.29,256.63,2691.0,249.2745,249.615,249.2745,249.6052,2691.0
2021-08-18 15:20:00,256.59,256.72,256.48,256.48,3213.0,249.5663,249.6928,249.4593,249.4593,3213.0
2021-08-18 15:25:00,256.41,256.41,255.7,255.7,1100.0,249.3913,249.3913,248.7007,248.7007,1100.0
2021-08-18 15:30:00,255.7,255.79,255.57,255.73,6306.0,248.7007,248.7882,248.5743,248.7299,6306.0
2021-08-18 15:35:00,255.53,255.74,255.2,255.43,4014.0,248.5354,248.7396,248.2144,248.4381,4014.0
2021-08-18 15:40:00,255.44,256.01,255.43,255.87,4980.0,248.4478,249.0022,248.4381,248.866,4980.0
2021-08-18 15:45:00,255.95,256.03,255.21,255.23,8162.0,248.9439,249.0217,248.2241,248.2436,8162.0
2021-08-18 15:50:00,255.14,255.61,255.0,255.53,12111.0,248.156,248.6132,248.0199,248.5354,12111.0
2021-08-18 15:55:00,255.51,255.51,254.37,254.48,25842.0,248.5159,248.5159,247.4071,247.5141,25842.0
2021-08-19 09:30:00,252.64,252.82,251.55,252.71,5878.0,245.7245,245.8995,244.6643,245.7925,5878.0
2021-08-19 09:35:00,253.74,254.54,252.08,254.54,3375.0,246.7943,247.5725,245.1798,247.5725,3375.0
2021-08-19 09:40:00,254.41,254.99,254.17,254.99,500.0,247.446,248.0101,247.2126,248.0101,500.0
2021-08-19 09:45:00,254.98,256.19,254.98,255.53,3706.0,248.0004,249.1773,248.0004,248.5354,3706.0
2021-08-19 09:50:00,255.5,256.32,255.5,256.22,2016.0,248.5062,249.3037,248.5062,249.2065,2016.0
2021-08-19 09:55:00,255.88,256.47,255.56,256.28,3770.0,248.8758,249.4496,248.5645,249.2648,3770.0
2021-08-19 10:00:00,256.15,256.81,256.14,256.81,3360.0,249.1384,249.7803,249.1287,249.7803,3360.0
2021-08-19 10:05:00,256.83,257.04,256.2,256.2,1330.0,249.7998,250.004,249.187,249.187,1330.0
2021-08-19 10:10:00,255.94,256.65,255.74,256.27,6241.0,248.9341,249.6247,248.7396,249.2551,6241.0
2021-08-19 10:15:00,255.98,256.22,255.67,256.22,3456.0,248.973,249.2065,248.6715,249.2065,3456.0
2021-08-19 10:20:00,256.07,256.17,255.84,256.05,2527.0,249.0606,249.1578,248.8369,249.0411,2527.0
2021-08-19 10:25:00,255.96,256.33,255.73,256.33,3825.0,248.9536,249.3135,248.7299,249.3135,3825.0
2021-08-19 10:30:00,256.2,256.2,255.32,255.61,3806.0,249.187,249.187,248.3311,248.6132,3806.0
2021-08-19 10:35:00,255.75,255.81,255.36,255.56,4337.0,248.7493,248.8077,248.37,248.5645,4337.0
2021-08-19 10:40:00,255.61,255.63,255.22,255.24,3114.0,248.6132,248.6326,248.2338,248.2533,3114.0
2021-08-19 10:45:00,255.38,255.45,255.23,255.45,1723.0,248.3895,248.4575,248.2436,248.4575,1723.0
2021-08-19 10:50:00,255.6,255.72,255.41,255.63,10200.0,248.6034,248.7202,248.4186,248.6326,10200.0
2021-08-19 10:55:00,255.61,256.26,255.61,255.86,7623.0,248.6132,249.2454,248.6132,248.8563,7623.0
2021-08-19 11:00:00,255.87,255.99,255.74,255.83,6118.0,248.866,248.9828,248.7396,248.8271,6118.0
2021-08-19 11:05:00,255.84,255.86,255.39,255.42,4351.0,248.8369,248.8563,248.3992,248.4284,4351.0
2021-08-19 11:10:00,255.45,255.81,255.42,255.76,4917.0,248.4575,248.8077,248.4284,248.7591,4917.0
2021-08-19 11:15:00,255.76,256.02,255.29,255.73,5044.0,248.7591,249.0119,248.3019,248.7299,5044.0
2021-08-19 11:20:00,255.85,255.94,255.5,255.65,6066.0,248.8466,248.9341,248.5062,248.6521,6066.0
2021-08-19 11:25:00,255.77,255.87,255.42,255.71,7943.0,248.7688,248.866,248.4284,248.7104,7943.0
2021-08-19 11:30:00,255.7,256.21,255.65,255.81,6639.0,248.7007,249.1967,248.6521,248.8077,6639.0
2021-08-19 11:35:00,255.72,256.27,255.71,256.11,10455.0,248.7202,249.2551,248.7104,249.0995,10455.0
2021-08-19 11:40:00,256.2,256.2,255.87,256.05,3265.0,249.187,249.187,248.866,249.0411,3265.0
2021-08-19 11:45:00,256.0,256.74,255.99,256.74,3734.0,248.9925,249.7122,248.9828,249.7122,3734.0
2021-08-19 11:50:00,257.0,257.14,256.84,256.85,3100.0,249.9651,250.1013,249.8095,249.8192,3100.0
2021-08-19 11:55:00,256.87,257.13,256.7,256.7,3539.0,249.8387,250.0916,249.6733,249.6733,3539.0
2021-08-19 12:00:00,256.7,257.05,256.56,257.05,3536.0,249.6733,250.0137,249.5372,250.0137,3536.0
2021-08-19 12:05:00,256.96,257.11,256.32,256.41,2702.0,249.9262,250.0721,249.3037,249.3913,2702.0
2021-08-19 12:10:00,256.46,256.88,256.46,256.64,2481.0,249.4399,249.8484,249.4399,249.615,2481.0
2021-08-19 12:15:00,256.7,256.8,256.44,256.59,7801.0,249.6733,249.7706,249.4204,249.5663,7801.0
2021-08-19 12:20:00,256.55,256.63,256.47,256.5,2070.0,249.5274,249.6052,249.4496,249.4788,2070.0
2021-08-19 12:25:00,256.5,256.79,256.45,256.56,2733.0,249.4788,249.7609,249.4302,249.5372,2733.0
2021-08-19 12:30:00,256.77,256.93,256.64,256.75,2488.0,249.7414,249.897,249.615,249.722,2488.0
2021-08-19 12:35:00,256.87,257.0,256.58,257.0,14708.0,249.8387,249.9651,249.5566,249.9651,14708.0
2021-08-19 12:40:00,256.92,256.97,256.85,256.86,1394.0,249.8873,249.9359,249.8192,249.8289,1394.0
2021-08-19 12:45:00,256.81,256.9,256.61,256.65,2005.0,249.7803,249.8679,249.5858,249.6247,2005.0
2021-08-19 12:50:00,256.79,256.86,256.6,256.75,7412.0,249.7609,249.8289,249.5761,249.722,7412.0
2021-08-19 12:55:00,256.75,256.88,256.62,256.85,2178.0,249.722,249.8484,249.5955,249.8192,2178.0
2021-08-19 13:00:00,256.81,257.08,256.67,256.75,14140.0,249.7803,250.0429,249.6441,249.722,14140.0
2021-08-19 13:05:00,256.76,256.86,256.53,256.73,4753.0,249.7317,249.8289,249.508,249.7025,4753.0
2021-08-19 13:10:00,256.71,256.71,256.37,256.37,2600.0,249.6831,249.6831,249.3524,249.3524,2600.0
2021-08-19 13:15:00,256.6,256.64,256.39,256.39,4422.0,249.5761,249.615,249.3718,249.3718,4422.0
2021-08-19 13:20:00,256.37,256.71,256.3,256.55,3501.0,249.3524,249.6831,249.2843,249.5274,3501.0
2021-08-19 13:25:00,256.56,256.63,256.48,256.61,2394.0,249.5372,249.6052,249.4593,249.5858,2394.0
2021-08-19 13:30:00,256.73,256.73,256.45,256.57,1692.0,249.7025,249.7025,249.4302,249.5469,1692.0
2021-08-19 13:35:00,256.52,256.72,256.51,256.62,1800.0,249.4983,249.6928,249.4885,249.5955,1800.0
2021-08-19 13:40:00,256.74,256.93,256.59,256.85,16903.0,249.7122,249.897,249.5663,249.8192,16903.0
2021-08-19 13:45:00,256.73,256.73,256.51,256.51,1873.0,249.7025,249.7025,249.4885,249.4885,1873.0
2021-08-19 13:50:00,256.7,256.71,256.56,256.7,1283.0,249.6733,249.6831,249.5372,249.6733,1283.0
2021-08-19 13:55:00,256.57,256.57,256.03,256.3,1400.0,249.5469,249.5469,249.0217,249.2843,1400.0
2021-08-19 14:00:00,256.4,256.76,256.1,256.29,7664.0,249.3815,249.7317,249.0897,249.2745,7664.0
2021-08-19 14:05:00,256.29,256.34,256.0,256.07,7105.0,249.2745,249.3232,248.9925,249.0606,7105.0
2021-08-19 14:10:00,256.11,256.26,256.06,256.13,1642.0,249.0995,249.2454,249.0508,249.1189,1642.0
2021-08-19 14:15:00,256.03,256.12,255.98,256.06,4185.0,249.0217,249.1092,248.973,249.0508,4185.0
2021-08-19 14:20:00,256.07,256.26,255.91,256.0,6804.0,249.0606,249.2454,248.9049,248.9925,6804.0
2021-08-19 14:25:00,256.03,256.18,255.61,255.61,9464.0,249.0217,249.1676,248.6132,248.6132,9464.0
2021-08-19 14:30:00,255.53,256.02,255.36,256.01,3603.0,248.5354,249.0119,248.37,249.0022,3603.0
2021-08-19 14:35:00,256.1,256.22,255.9,256.22,9214.0,249.0897,249.2065,248.8952,249.2065,9214.0
2021-08-19 14:40:00,256.08,256.22,255.9,256.22,12243.0,249.0703,249.2065,248.8952,249.2065,12243.0
2021-08-19 14:45:00,256.1,256.45,256.05,256.35,7078.0,249.0897,249.4302,249.0411,249.3329,7078.0
2021-08-19 14:50:00,256.45,257.22,256.45,256.81,5147.0,249.4302,250.1791,249.4302,249.7803,5147.0
2021-08-19 14:55:00,256.87,257.33,256.71,257.24,4318.0,249.8387,250.2861,249.6831,250.1985,4318.0
2021-08-19 15:00:00,257.27,257.85,257.27,257.85,2274.0,250.2277,250.7918,250.2277,250.7918,2274.0
2021-08-19 15:05:00,258.01,258.08,257.83,257.98,3974.0,250.9475,251.0156,250.7724,250.9183,3974.0
2021-08-19 15:10:00,257.88,257.95,257.75,257.75,2200.0,250.821,250.8891,250.6946,250.6946,2200.0
2021-08-19 15:15:00,257.87,258.31,257.87,258.25,2261.0,250.8113,251.2393,250.8113,251.1809,2261.0
2021-08-19 15:20:00,258.32,258.7,258.31,258.57,3123.0,251.249,251.6186,251.2393,251.4921,3123.0
2021-08-19 15:25:00,258.77,259.01,258.65,258.88,2825.0,251.6867,251.9201,251.5699,251.7937,2825.0
2021-08-19 15:30:00,258.85,258.85,258.56,258.8,3211.0,251.7645,251.7645,251.4824,251.7158,3211.0
2021-08-19 15:35:00,258.76,259.01,258.73,258.88,3690.0,251.6769,251.9201,251.6478,251.7937,3690.0
2021-08-19 15:40:00,258.82,258.82,258.4,258.73,4266.0,251.7353,251.7353,251.3268,251.6478,4266.0
2021-08-19 15:45:00,258.66,259.05,258.46,259.05,8015.0,251.5797,251.959,251.3851,251.959,8015.0
2021-08-19 15:50:00,259.14,259.5,258.93,259.19,19619.0,252.0465,252.3967,251.8423,252.0952,19619.0
2021-08-19 15:55:00,259.2,259.23,258.55,258.78,38927.0,252.1049,252.1341,251.4727,251.6964,38927.0
2021-08-20 09:30:00,258.5,258.81,257.66,257.66,9306.0,251.4241,251.7256,250.607,250.607,9306.0
2021-08-20 09:35:00,257.66,257.66,256.53,257.16,2817.0,250.607,250.607,249.508,250.1207,2817.0
2021-08-20 09:40:00,256.88,257.34,256.48,257.13,1481.0,249.8484,250.2958,249.4593,250.0916,1481.0
2021-08-20 09:45:00,257.48,257.99,257.27,257.98,1023.0,250.432,250.928,250.2277,250.9183,1023.0
2021-08-20 09:50:00,257.35,257.35,256.94,257.18,400.0,250.3055,250.3055,249.9068,250.1402,400.0
2021-08-20 09:55:00,257.13,257.15,256.84,256.93,917.0,250.0916,250.111,249.8095,249.897,917.0
2021-08-20 10:00:00,256.88,257.48,256.88,257.41,2154.0,249.8484,250.432,249.8484,250.3639,2154.0
2021-08-20 10:05:00,257.62,258.26,257.62,257.7,4898.0,250.5681,251.1906,250.5681,250.646,4898.0
2021-08-20 10:10:00,257.86,257.86,256.97,256.98,2298.0,250.8016,250.8016,249.9359,249.9457,2298.0
2021-08-20 10:15:00,256.75,256.76,256.39,256.76,1589.0,249.722,249.7317,249.3718,249.7317,1589.0
2021-08-20 10:20:00,256.85,257.03,256.68,257.03,1803.0,249.8192,249.9943,249.6539,249.9943,1803.0
2021-08-20 10:25:00,256.89,256.89,256.44,256.58,2110.0,249.8581,249.8581,249.4204,249.5566,2110.0
2021-08-20 10:30:00,256.38,256.56,256.38,256.43,1690.0,249.3621,249.5372,249.3621,249.4107,1690.0
2021-08-20 10:35:00,256.49,256.52,256.06,256.52,2941.0,249.4691,249.4983,249.0508,249.4983,2941.0
2021-08-20 10:40:00,256.33,256.4,256.29,256.37,700.0,249.3135,249.3815,249.2745,249.3524,700.0
2021-08-20 10:45:00,256.56,256.65,256.53,256.64,1300.0,249.5372,249.6247,249.508,249.615,1300.0
2021-08-20 10:50:00,256.57,256.66,256.45,256.48,2509.0,249.5469,249.6344,249.4302,249.4593,2509.0
2021-08-20 10:55:00,256.62,256.62,255.96,256.04,2789.0,249.5955,249.5955,248.9536,249.0314,2789.0
2021-08-20 11:00:00,255.9,256.04,255.64,255.77,3207.0,248.8952,249.0314,248.6423,248.7688,3207.0
2021-08-20 11:05:00,255.78,256.18,255.77,256.16,1265.0,248.7785,249.1676,248.7688,249.1481,1265.0
2021-08-20 11:10:00,256.17,256.55,256.17,256.45,3111.0,249.1578,249.5274,249.1578,249.4302,3111.0
2021-08-20 11:15:00,256.43,256.43,256.17,256.34,2533.0,249.4107,249.4107,249.1578,249.3232,2533.0
2021-08-20 11:20:00,256.32,256.66,256.19,256.19,9031.0,249.3037,249.6344,249.1773,249.1773,9031.0
2021-08-20 11:25:00,255.98,255.99,255.76,255.77,804.0,248.973,248.9828,248.7591,248.7688,804.0
2021-08-20 11:30:00,255.86,256.2,255.86,256.16,1793.0,248.8563,249.187,248.8563,249.1481,1793.0
2021-08-20 11:35:00,256.19,256.2,255.8,255.81,1100.0,249.1773,249.187,248.798,248.8077,1100.0
2021-08-20 11:40:00,255.71,255.88,255.56,255.69,2621.0,248.7104,248.8758,248.5645,248.691,2621.0
2021-08-20 11:45:00,255.56,255.86,255.56,255.86,1288.0,248.5645,248.8563,248.5645,248.8563,1288.0
2021-08-20 11:50:00,255.98,256.14,255.95,256.14,1200.0,248.973,249.1287,248.9439,249.1287,1200.0
2021-08-20 11:55:00,255.98,256.39,255.87,256.27,2667.0,248.973,249.3718,248.866,249.2551,2667.0
2021-08-20 12:00:00,256.29,256.6,256.21,256.6,1812.0,249.2745,249.5761,249.1967,249.5761,1812.0
2021-08-20 12:05:00,256.55,256.62,256.17,256.17,2185.0,249.5274,249.5955,249.1578,249.1578,2185.0
2021-08-20 12:10:00,256.17,256.17,255.86,255.92,1406.0,249.1578,249.1578,248.8563,248.9147,1406.0
2021-08-20 12:15:00,256.05,256.09,255.66,255.75,1500.0,249.0411,249.08,248.6618,248.7493,1500.0
2021-08-20 12:20:00,255.7,255.86,255.67,255.83,1275.0,248.7007,248.8563,248.6715,248.8271,1275.0
2021-08-20 12:25:00,255.94,256.36,255.94,256.32,1301.0,248.9341,249.3426,248.9341,249.3037,1301.0
2021-08-20 12:30:00,256.39,256.39,256.22,256.22,1105.0,249.3718,249.3718,249.2065,249.2065,1105.0
2021-08-20 12:35:00,256.2,256.41,256.2,256.36,1151.0,249.187,249.3913,249.187,249.3426,1151.0
2021-08-20 12:40:00,256.43,256.96,256.43,256.95,1297.0,249.4107,249.9262,249.4107,249.9165,1297.0
2021-08-20 12:45:00,257.06,257.26,257.04,257.25,1105.0,250.0235,250.218,250.004,250.2083,1105.0
2021-08-20 12:50:00,257.26,257.27,256.97,257.2,2104.0,250.218,250.2277,249.9359,250.1596,2104.0
2021-08-20 12:55:00,257.32,257.4,257.14,257.15,1236.0,250.2764,250.3542,250.1013,250.111,1236.0
2021-08-20 13:00:00,257.27,257.27,257.02,257.08,1000.0,250.2277,250.2277,249.9846,250.0429,1000.0
2021-08-20 13:05:00,257.03,257.11,256.9,256.96,1858.0,249.9943,250.0721,249.8679,249.9262,1858.0
2021-08-20 13:10:00,256.99,257.41,256.99,257.18,1100.0,249.9554,250.3639,249.9554,250.1402,1100.0
2021-08-20 13:15:00,257.08,257.1,256.96,256.96,500.0,250.0429,250.0624,249.9262,249.9262,500.0
2021-08-20 13:20:00,256.99,257.07,256.91,257.05,1200.0,249.9554,250.0332,249.8776,250.0137,1200.0
2021-08-20 13:25:00,256.89,257.18,256.88,257.18,1110.0,249.8581,250.1402,249.8484,250.1402,1110.0
2021-08-20 13:30:00,257.22,257.52,257.22,257.45,1277.0,250.1791,250.4709,250.1791,250.4028,1277.0
2021-08-20 13:35:00,257.53,257.63,257.49,257.62,1200.0,250.4806,250.5779,250.4417,250.5681,1200.0
2021-08-20 13:40:00,257.56,257.8,257.56,257.66,1434.0,250.5098,250.7432,250.5098,250.607,1434.0
2021-08-20 13:45:00,257.6,257.6,257.54,257.54,400.0,250.5487,250.5487,250.4903,250.4903,400.0
2021-08-20 13:50:00,257.5,257.55,257.42,257.43,1101.0,250.4514,250.5001,250.3736,250.3833,1101.0
2021-08-20 13:55:00,257.26,257.46,257.26,257.45,925.0,250.218,250.4125,250.218,250.4028,925.0
2021-08-20 14:00:00,257.57,257.57,257.42,257.47,768.0,250.5195,250.5195,250.3736,250.4222,768.0
2021-08-20 14:05:00,257.47,257.63,257.46,257.59,535.0,250.4222,250.5779,250.4125,250.539,535.0
2021-08-20 14:10:00,257.58,257.81,257.54,257.57,5570.0,250.5292,250.7529,250.4903,250.5195,5570.0
2021-08-20 14:15:00,257.38,257.38,257.16,257.16,698.0,250.3347,250.3347,250.1207,250.1207,698.0
2021-08-20 14:20:00,257.03,257.03,256.74,256.74,1280.0,249.9943,249.9943,249.7122,249.7122,1280.0
2021-08-20 14:25:00,256.72,256.8,256.7,256.8,1155.0,249.6928,249.7706,249.6733,249.7706,1155.0
2021-08-20 14:30:00,256.87,257.19,256.87,257.19,1700.0,249.8387,250.1499,249.8387,250.1499,1700.0
2021-08-20 14:35:00,257.16,257.41,257.16,257.33,1267.0,250.1207,250.3639,250.1207,250.2861,1267.0
2021-08-20 14:40:00,257.24,257.36,257.2,257.33,1298.0,250.1985,250.3153,250.1596,250.2861,1298.0
2021-08-20 14:45:00,257.3,257.46,256.85,256.85,4696.0,250.2569,250.4125,249.8192,249.8192,4696.0
2021-08-20 14:50:00,256.74,257.04,256.74,256.88,969.0,249.7122,250.004,249.7122,249.8484,969.0
2021-08-20 14:55:00,257.0,257.1,256.95,257.1,800.0,249.9651,250.0624,249.9165,250.0624,800.0
2021-08-20 15:00:00,256.95,257.21,256.95,257.05,2200.0,249.9165,250.1694,249.9165,250.0137,2200.0
2021-08-20 15:05:00,256.91,256.96,256.8,256.89,2100.0,249.8776,249.9262,249.7706,249.8581,2100.0
2021-08-20 15:10:00,257.12,257.54,257.12,257.43,2165.0,250.0818,250.4903,250.0818,250.3833,2165.0
2021-08-20 15:15:00,257.36,257.38,257.22,257.3,700.0,250.3153,250.3347,250.1791,250.2569,700.0
2021-08-20 15:20:00,257.13,257.29,257.05,257.05,3314.0,250.0916,250.2472,250.0137,250.0137,3314.0
2021-08-20 15:25:00,257.15,257.47,257.06,257.25,3346.0,250.111,250.4222,250.0235,250.2083,3346.0
2021-08-20 15:30:00,257.25,257.31,257.14,257.22,3953.0,250.2083,250.2666,250.1013,250.1791,3953.0
2021-08-20 15:35:00,257.2,257.55,257.2,257.43,4903.0,250.1596,250.5001,250.1596,250.3833,4903.0
2021-08-20 15:40:00,257.34,257.85,257.34,257.85,2432.0,250.2958,250.7918,250.2958,250.7918,2432.0
2021-08-20 15:45:00,257.78,258.68,257.71,258.2,12613.0,250.7238,251.5991,250.6557,251.1323,12613.0
2021-08-20 15:50:00,258.43,258.74,258.32,258.5,17208.0,251.356,251.6575,251.249,251.4241,17208.0
2021-08-20 15:55:00,258.44,258.92,258.44,258.45,29777.0,251.3657,251.8326,251.3657,251.3754,29777.0
2021-08-23 09:30:00,258.43,258.5,258.15,258.15,7425.0,251.356,251.4241,251.0836,251.0836,7425.0
2021-08-23 09:35:00,258.13,258.28,257.5,257.88,1349.0,251.0642,251.2101,250.4514,250.821,1349.0
2021-08-23 09:40:00,257.53,257.62,257.5,257.51,700.0,250.4806,250.5681,250.4514,250.4612,700.0
2021-08-23 09:45:00,257.58,257.79,257.49,257.79,1300.0,250.5292,250.7335,250.4417,250.7335,1300.0
2021-08-23 09:50:00,257.97,257.97,257.71,257.77,1690.0,250.9086,250.9086,250.6557,250.714,1690.0
2021-08-23 09:55:00,257.6,257.84,257.32,257.44,3002.0,250.5487,250.7821,250.2764,250.3931,3002.0
2021-08-23 10:00:00,257.43,258.3,257.43,258.29,2729.0,250.3833,251.2295,250.3833,251.2198,2729.0
2021-08-23 10:05:00,258.16,258.42,258.06,258.24,3060.0,251.0934,251.3462,250.9961,251.1712,3060.0
2021-08-23 10:10:00,258.25,258.54,257.98,258.0,2620.0,251.1809,251.463,250.9183,250.9377,2620.0
2021-08-23 10:15:00,257.89,257.95,257.89,257.95,400.0,250.8308,250.8891,250.8308,250.8891,400.0
2021-08-23 10:20:00,258.0,258.11,257.82,257.82,1462.0,250.9377,251.0447,250.7627,250.7627,1462.0
2021-08-23 10:25:00,257.82,257.93,257.82,257.93,200.0,250.7627,250.8697,250.7627,250.8697,200.0
2021-08-23 10:30:00,257.93,258.29,257.92,258.29,500.0,250.8697,251.2198,250.8599,251.2198,500.0
2021-08-23 10:35:00,258.78,259.26,258.53,259.24,1426.0,251.6964,252.1632,251.4532,252.1438,1426.0
2021-08-23 10:40:00,258.91,259.53,258.91,259.52,1600.0,251.8228,252.4259,251.8228,252.4161,1600.0
2021-08-23 10:45:00,259.3,259.45,258.69,258.69,2816.0,252.2022,252.348,251.6089,251.6089,2816.0
2021-08-23 10:50:00,258.7,258.71,258.52,258.52,1000.0,251.6186,251.6283,251.4435,251.4435,1000.0
2021-08-23 10:55:00,258.67,258.75,258.55,258.57,932.0,251.5894,251.6672,251.4727,251.4921,932.0
2021-08-23 11:00:00,258.79,258.83,258.79,258.79,300.0,251.7061,251.745,251.7061,251.7061,300.0
2021-08-23 11:05:00,259.05,259.27,259.05,259.27,1844.0,251.959,252.173,251.959,252.173,1844.0
2021-08-23 11:10:00,259.13,259.67,258.82,259.37,3110.0,252.0368,252.562,251.7353,252.2702,3110.0
2021-08-23 11:15:00,259.35,259.41,259.35,259.41,300.0,252.2508,252.3091,252.2508,252.3091,300.0
2021-08-23 11:20:00,259.41,259.41,259.22,259.22,461.0,252.3091,252.3091,252.1243,252.1243,461.0
2021-08-23 11:25:00,259.15,259.23,259.07,259.23,1326.0,252.0563,252.1341,251.9785,252.1341,1326.0
2021-08-23 11:30:00,259.38,259.57,259.38,259.45,600.0,252.28,252.4648,252.28,252.348,600.0
2021-08-23 11:35:00,259.47,259.69,259.42,259.51,2472.0,252.3675,252.5815,252.3189,252.4064,2472.0
2021-08-23 11:40:00,259.39,259.49,259.38,259.49,400.0,252.2897,252.387,252.28,252.387,400.0
2021-08-23 11:45:00,259.62,259.72,259.48,259.67,700.0,252.5134,252.6107,252.3772,252.562,700.0
2021-08-23 11:50:00,259.67,259.68,259.53,259.67,2393.0,252.562,252.5718,252.4259,252.562,2393.0
2021-08-23 11:55:00,259.62,259.63,259.44,259.45,1218.0,252.5134,252.5231,252.3383,252.348,1218.0
2021-08-23 12:00:00,259.55,259.6,259.46,259.6,2172.0,252.4453,252.4939,252.3578,252.4939,2172.0
2021-08-23 12:05:00,259.66,260.16,259.66,260.16,3115.0,252.5523,253.0386,252.5523,253.0386,3115.0
2021-08-23 12:10:00,259.99,260.0,259.95,260.0,979.0,252.8733,252.883,252.8344,252.883,979.0
2021-08-23 12:15:00,259.91,260.01,259.91,259.98,843.0,252.7955,252.8927,252.7955,252.8635,843.0
2021-08-23 12:20:00,259.98,260.0,259.91,260.0,652.0,252.8635,252.883,252.7955,252.883,652.0
2021-08-23 12:25:00,259.98,260.13,259.98,260.12,899.0,252.8635,253.0094,252.8635,252.9997,899.0
2021-08-23 12:30:00,260.21,260.55,260.21,260.42,1211.0,253.0872,253.4179,253.0872,253.2915,1211.0
2021-08-23 12:35:00,260.52,260.52,260.28,260.28,1002.0,253.3888,253.3888,253.1553,253.1553,1002.0
2021-08-23 12:40:00,260.26,260.5,260.26,260.4,1206.0,253.1359,253.3693,253.1359,253.272,1206.0
2021-08-23 12:45:00,260.38,260.38,260.34,260.34,210.0,253.2526,253.2526,253.2137,253.2137,210.0
2021-08-23 12:50:00,260.25,260.41,260.21,260.36,2424.0,253.1262,253.2818,253.0872,253.2331,2424.0
2021-08-23 12:55:00,260.31,260.52,260.28,260.52,600.0,253.1845,253.3888,253.1553,253.3888,600.0
2021-08-23 13:00:00,260.66,260.68,260.63,260.67,817.0,253.5249,253.5444,253.4957,253.5347,817.0
2021-08-23 13:05:00,260.74,260.74,260.74,260.74,100.0,253.6027,253.6027,253.6027,253.6027,100.0
2021-08-23 13:10:00,260.62,260.68,260.6,260.6,300.0,253.486,253.5444,253.4666,253.4666,300.0
2021-08-23 13:15:00,260.5,260.5,260.26,260.39,500.0,253.3693,253.3693,253.1359,253.2623,500.0
2021-08-23 13:20:00,260.31,260.51,260.31,260.47,1035.0,253.1845,253.379,253.1845,253.3401,1035.0
2021-08-23 13:25:00,260.36,260.36,260.23,260.36,600.0,253.2331,253.2331,253.1067,253.2331,600.0
2021-08-23 13:30:00,260.28,260.33,260.25,260.32,700.0,253.1553,253.204,253.1262,253.1942,700.0
2021-08-23 13:35:00,260.35,260.36,260.16,260.23,1371.0,253.2234,253.2331,253.0386,253.1067,1371.0
2021-08-23 13:40:00,260.2,260.29,260.2,260.23,1510.0,253.0775,253.1651,253.0775,253.1067,1510.0
2021-08-23 13:45:00,260.28,260.31,260.25,260.31,548.0,253.1553,253.1845,253.1262,253.1845,548.0
2021-08-23 13:50:00,260.32,260.49,260.32,260.49,603.0,253.1942,253.3596,253.1942,253.3596,603.0
2021-08-23 13:55:00,260.45,260.55,260.39,260.44,1800.0,253.3207,253.4179,253.2623,253.3109,1800.0
2021-08-23 14:00:00,260.55,260.75,260.54,260.75,1073.0,253.4179,253.6125,253.4082,253.6125,1073.0
2021-08-23 14:05:00,260.61,260.61,260.44,260.44,500.0,253.4763,253.4763,253.3109,253.3109,500.0
2021-08-23 14:10:00,260.37,260.46,260.21,260.21,1719.0,253.2429,253.3304,253.0872,253.0872,1719.0
2021-08-23 14:15:00,260.05,260.19,260.05,260.19,643.0,252.9316,253.0678,252.9316,253.0678,643.0
2021-08-23 14:20:00,260.22,260.28,260.22,260.28,400.0,253.097,253.1553,253.097,253.1553,400.0
2021-08-23 14:25:00,260.21,260.21,260.07,260.13,700.0,253.0872,253.0872,252.9511,253.0094,700.0
2021-08-23 14:30:00,260.12,260.23,260.11,260.13,600.0,252.9997,253.1067,252.99,253.0094,600.0
2021-08-23 14:35:00,260.16,260.19,260.04,260.19,1100.0,253.0386,253.0678,252.9219,253.0678,1100.0
2021-08-23 14:40:00,260.27,260.31,259.94,259.94,1721.0,253.1456,253.1845,252.8246,252.8246,1721.0
2021-08-23 14:45:00,259.93,260.01,259.89,259.92,1439.0,252.8149,252.8927,252.776,252.8052,1439.0
2021-08-23 14:50:00,259.99,260.03,259.9,259.97,1937.0,252.8733,252.9122,252.7857,252.8538,1937.0
2021-08-23 14:55:00,259.84,259.96,259.74,259.93,2955.0,252.7274,252.8441,252.6301,252.8149,2955.0
2021-08-23 15:00:00,259.96,260.02,259.86,260.01,600.0,252.8441,252.9024,252.7468,252.8927,600.0
2021-08-23 15:05:00,260.02,260.18,260.0,260.01,1232.0,252.9024,253.0581,252.883,252.8927,1232.0
2021-08-23 15:10:00,260.01,260.01,259.67,259.77,1995.0,252.8927,252.8927,252.562,252.6593,1995.0
2021-08-23 15:15:00,259.7,259.82,259.38,259.38,4856.0,252.5912,252.7079,252.28,252.28,4856.0
2021-08-23 15:20:00,259.42,259.53,259.36,259.5,1410.0,252.3189,252.4259,252.2605,252.3967,1410.0
2021-08-23 15:25:00,259.56,259.76,259.56,259.7,1300.0,252.455,252.6496,252.455,252.5912,1300.0
2021-08-23 15:30:00,259.66,259.82,259.58,259.82,2296.0,252.5523,252.7079,252.4745,252.7079,2296.0
2021-08-23 15:35:00,259.87,260.1,259.78,259.82,2352.0,252.7566,252.9803,252.669,252.7079,2352.0
2021-08-23 15:40:00,259.91,260.11,259.8,260.06,2890.0,252.7955,252.99,252.6885,252.9414,2890.0
2021-08-23 15:45:00,259.98,260.07,259.8,259.95,6514.0,252.8635,252.9511,252.6885,252.8344,6514.0
2021-08-23 15:50:00,259.8,259.99,259.66,259.91,10852.0,252.6885,252.8733,252.5523,252.7955,10852.0
2021-08-23 15:55:00,259.91,259.91,259.56,259.86,24341.0,252.7955,252.7955,252.455,252.7468,24341.0
2021-08-24 09:30:00,259.86,260.11,259.86,260.11,2407.0,252.7468,252.99,252.7468,252.99,2407.0
2021-08-24 09:35:00,260.31,260.31,260.31,260.31,100.0,253.1845,253.1845,253.1845,253.1845,100.0
2021-08-24 09:40:00,260.43,260.44,260.31,260.31,801.0,253.3012,253.3109,253.1845,253.1845,801.0
2021-08-24 09:45:00,260.31,260.4,259.82,260.06,600.0,253.1845,253.272,252.7079,252.9414,600.0
2021-08-24 09:50:00,260.06,260.46,260.05,260.45,2064.0,252.9414,253.3304,252.9316,253.3207,2064.0
2021-08-24 09:55:00,260.54,260.8,259.85,260.18,3245.0,253.4082,253.6611,252.7371,253.0581,3245.0
2021-08-24 10:00:00,259.83,260.26,259.83,260.22,932.0,252.7176,253.1359,252.7176,253.097,932.0
2021-08-24 10:05:00,260.13,260.25,259.97,259.97,2306.0,253.0094,253.1262,252.8538,252.8538,2306.0
2021-08-24 10:10:00,259.88,260.27,259.8,259.9,6544.0,252.7663,253.1456,252.6885,252.7857,6544.0
2021-08-24 10:15:00,260.0,260.3,259.99,260.16,6730.0,252.883,253.1748,252.8733,253.0386,6730.0
2021-08-24 10:20:00,260.17,260.36,260.0,260.2,5716.0,253.0483,253.2331,252.883,253.0775,5716.0
2021-08-24 10:25:00,260.2,260.3,259.97,260.14,1955.0,253.0775,253.1748,252.8538,253.0192,1955.0
2021-08-24 10:30:00,259.9,259.99,259.78,259.99,2472.0,252.7857,252.8733,252.669,252.8733,2472.0
2021-08-24 10:35:00,259.86,259.99,259.69,259.97,10187.0,252.7468,252.8733,252.5815,252.8538,10187.0
2021-08-24 10:40:00,259.67,259.78,259.42,259.78,3941.0,252.562,252.669,252.3189,252.669,3941.0
2021-08-24 10:45:00,259.54,259.7,259.39,259.39,924.0,252.4356,252.5912,252.2897,252.2897,924.0
2021-08-24 10:50:00,259.49,259.49,258.99,259.1,928.0,252.387,252.387,251.9006,252.0076,928.0
2021-08-24 10:55:00,258.97,259.03,258.55,258.57,2015.0,251.8812,251.9395,251.4727,251.4921,2015.0
2021-08-24 11:00:00,258.59,258.78,258.47,258.47,4078.0,251.5116,251.6964,251.3949,251.3949,4078.0
2021-08-24 11:05:00,258.04,258.54,258.04,258.54,2778.0,250.9766,251.463,250.9766,251.463,2778.0
2021-08-24 11:10:00,258.47,258.63,258.46,258.61,1815.0,251.3949,251.5505,251.3851,251.531,1815.0
2021-08-24 11:15:00,258.64,259.09,258.6,258.87,2828.0,251.5602,251.9979,251.5213,251.7839,2828.0
2021-08-24 11:20:00,258.86,258.93,258.74,258.87,1905.0,251.7742,251.8423,251.6575,251.7839,1905.0
2021-08-24 11:25:00,258.92,258.92,258.92,258.92,100.0,251.8326,251.8326,251.8326,251.8326,100.0
2021-08-24 11:30:00,258.81,258.81,258.6,258.77,2570.0,251.7256,251.7256,251.5213,251.6867,2570.0
2021-08-24 11:35:00,258.78,259.14,258.78,259.14,1208.0,251.6964,252.0465,251.6964,252.0465,1208.0
2021-08-24 11:40:00,259.01,259.06,258.88,259.05,3634.0,251.9201,251.9687,251.7937,251.959,3634.0
2021-08-24 11:45:00,259.1,259.16,259.1,259.16,400.0,252.0076,252.066,252.0076,252.066,400.0
2021-08-24 11:50:00,259.14,259.14,258.91,258.97,2821.0,252.0465,252.0465,251.8228,251.8812,2821.0
2021-08-24 11:55:00,258.94,259.17,258.94,259.13,1397.0,251.852,252.0757,251.852,252.0368,1397.0
2021-08-24 12:00:00,258.98,259.22,258.97,259.2,1200.0,251.8909,252.1243,251.8812,252.1049,1200.0
2021-08-24 12:05:00,259.22,259.25,259.17,259.19,1100.0,252.1243,252.1535,252.0757,252.0952,1100.0
2021-08-24 12:10:00,259.15,259.26,259.14,259.26,1621.0,252.0563,252.1632,252.0465,252.1632,1621.0
2021-08-24 12:15:00,259.16,259.16,258.98,259.06,1681.0,252.066,252.066,251.8909,251.9687,1681.0
2021-08-24 12:20:00,259.09,259.19,259.08,259.08,700.0,251.9979,252.0952,251.9882,251.9882,700.0
2021-08-24 12:25:00,259.04,259.14,259.03,259.03,503.0,251.9493,252.0465,251.9395,251.9395,503.0
2021-08-24 12:30:00,258.9,258.93,258.87,258.87,1680.0,251.8131,251.8423,251.7839,251.7839,1680.0
2021-08-24 12:35:00,258.85,258.85,258.74,258.81,699.0,251.7645,251.7645,251.6575,251.7256,699.0
2021-08-24 12:40:00,258.81,258.81,258.7,258.77,1807.0,251.7256,251.7256,251.6186,251.6867,1807.0
2021-08-24 12:45:00,258.82,258.89,258.76,258.87,2407.0,251.7353,251.8034,251.6769,251.7839,2407.0
2021-08-24 12:50:00,258.74,258.74,258.6,258.64,3650.0,251.6575,251.6575,251.5213,251.5602,3650.0
2021-08-24 12:55:00,258.61,258.75,258.52,258.75,2466.0,251.531,251.6672,251.4435,251.6672,2466.0
2021-08-24 13:00:00,258.85,259.01,258.85,258.93,1700.0,251.7645,251.9201,251.7645,251.8423,1700.0
2021-08-24 13:05:00,258.98,259.12,258.98,259.12,1111.0,251.8909,252.0271,251.8909,252.0271,1111.0
2021-08-24 13:10:00,259.14,259.31,259.13,259.31,500.0,252.0465,252.2119,252.0368,252.2119,500.0
2021-08-24 13:15:00,259.31,259.72,259.31,259.72,2679.0,252.2119,252.6107,252.2119,252.6107,2679.0
2021-08-24 13:20:00,259.72,259.76,259.72,259.76,400.0,252.6107,252.6496,252.6107,252.6496,400.0
2021-08-24 13:25:00,259.78,259.78,259.44,259.44,1439.0,252.669,252.669,252.3383,252.3383,1439.0
2021-08-24 13:30:00,259.45,259.6,259.45,259.6,2633.0,252.348,252.4939,252.348,252.4939,2633.0
2021-08-24 13:35:00,259.66,259.68,259.54,259.57,1501.0,252.5523,252.5718,252.4356,252.4648,1501.0
2021-08-24 13:40:00,259.62,259.67,259.41,259.41,1710.0,252.5134,252.562,252.3091,252.3091,1710.0
2021-08-24 13:45:00,259.37,259.59,259.27,259.59,2638.0,252.2702,252.4842,252.173,252.4842,2638.0
2021-08-24 13:50:00,259.54,259.8,259.42,259.71,3971.0,252.4356,252.6885,252.3189,252.6009,3971.0
2021-08-24 13:55:00,259.72,259.83,259.65,259.77,2600.0,252.6107,252.7176,252.5426,252.6593,2600.0
2021-08-24 14:00:00,259.72,259.72,259.48,259.49,1627.0,252.6107,252.6107,252.3772,252.387,1627.0
2021-08-24 14:05:00,259.56,259.56,259.51,259.51,200.0,252.455,252.455,252.4064,252.4064,200.0
2021-08-24 14:10:00,259.55,259.57,259.07,259.1,6273.0,252.4453,252.4648,251.9785,252.0076,6273.0
2021-08-24 14:15:00,258.99,259.05,258.87,258.94,4804.0,251.9006,251.959,251.7839,251.852,4804.0
2021-08-24 14:20:00,258.95,259.0,258.95,259.0,603.0,251.8617,251.9104,251.8617,251.9104,603.0
2021-08-24 14:25:00,259.1,259.11,258.86,258.86,1589.0,252.0076,252.0174,251.7742,251.7742,1589.0
2021-08-24 14:30:00,258.85,259.16,258.85,259.16,2442.0,251.7645,252.066,251.7645,252.066,2442.0
2021-08-24 14:35:00,259.19,259.41,259.15,259.15,2558.0,252.0952,252.3091,252.0563,252.0563,2558.0
2021-08-24 14:40:00,259.05,259.05,258.96,259.03,1609.0,251.959,251.959,251.8715,251.9395,1609.0
2021-08-24 14:45:00,259.04,259.17,259.03,259.17,1612.0,251.9493,252.0757,251.9395,252.0757,1612.0
2021-08-24 14:50:00,259.14,259.14,259.02,259.07,1180.0,252.0465,252.0465,251.9298,251.9785,1180.0
2021-08-24 14:55:00,259.07,259.56,259.06,259.56,3713.0,251.9785,252.455,251.9687,252.455,3713.0
2021-08-24 15:00:00,259.56,259.65,259.48,259.49,2912.0,252.455,252.5426,252.3772,252.387,2912.0
2021-08-24 15:05:00,259.5,259.56,259.48,259.55,2970.0,252.3967,252.455,252.3772,252.4453,2970.0
2021-08-24 15:10:00,259.54,259.54,259.41,259.52,3682.0,252.4356,252.4356,252.3091,252.4161,3682.0
2021-08-24 15:15:00,259.52,259.52,259.14,259.27,3391.0,252.4161,252.4161,252.0465,252.173,3391.0
2021-08-24 15:20:00,259.27,259.31,259.14,259.14,3197.0,252.173,252.2119,252.0465,252.0465,3197.0
2021-08-24 15:25:00,259.12,259.25,259.12,259.25,2157.0,252.0271,252.1535,252.0271,252.1535,2157.0
2021-08-24 15:30:00,259.25,259.25,259.14,259.22,3349.0,252.1535,252.1535,252.0465,252.1243,3349.0
2021-08-24 15:35:00,259.19,259.2,259.05,259.16,2563.0,252.0952,252.1049,251.959,252.066,2563.0
2021-08-24 15:40:00,259.17,259.26,259.09,259.23,3941.0,252.0757,252.1632,251.9979,252.1341,3941.0
2021-08-24 15:45:00,259.23,259.27,259.17,259.21,7804.0,252.1341,252.173,252.0757,252.1146,7804.0
2021-08-24 15:50:00,259.23,259.3,259.11,259.11,11053.0,252.1341,252.2022,252.0174,252.0174,11053.0
2021-08-24 15:55:00,259.11,259.42,259.01,259.03,25959.0,252.0174,252.3189,251.9201,251.9395,25959.0
2021-08-25 09:30:00,258.93,259.2,258.93,259.2,3591.0,251.8423,252.1049,251.8423,252.1049,3591.0
2021-08-25 09:35:00,259.5,259.5,258.92,258.93,400.0,252.3967,252.3967,251.8326,251.8423,400.0
2021-08-25 09:40:00,258.93,259.45,258.8,259.21,4232.0,251.8423,252.348,251.7158,252.1146,4232.0
2021-08-25 09:45:00,259.11,259.55,258.91,259.5,3192.0,252.0174,252.4453,251.8228,252.3967,3192.0
2021-08-25 09:50:00,259.47,259.76,259.19,259.61,35101.0,252.3675,252.6496,252.0952,252.5037,35101.0
2021-08-25 09:55:00,259.6,259.71,259.06,259.43,2816.0,252.4939,252.6009,251.9687,252.3286,2816.0
2021-08-25 10:00:00,259.55,259.55,259.33,259.45,300.0,252.4453,252.4453,252.2313,252.348,300.0
2021-08-25 10:05:00,259.69,259.83,259.69,259.83,300.0,252.5815,252.7176,252.5815,252.7176,300.0
2021-08-25 10:10:00,260.0,260.38,260.0,260.37,555.0,252.883,253.2526,252.883,253.2429,555.0
2021-08-25 10:15:00,260.43,260.43,260.29,260.3,1557.0,253.3012,253.3012,253.1651,253.1748,1557.0
2021-08-25 10:20:00,260.3,260.3,260.3,260.3,0.0,253.1748,253.1748,253.1748,253.1748,0.0
2021-08-25 10:25:00,260.98,260.99,260.93,260.93,864.0,253.8362,253.8459,253.7875,253.7875,864.0
2021-08-25 10:30:00,261.12,261.12,261.12,261.12,144.0,253.9723,253.9723,253.9723,253.9723,144.0
2021-08-25 10:35:00,261.5,261.76,261.49,261.76,1945.0,254.3419,254.5948,254.3322,254.5948,1945.0
2021-08-25 10:40:00,261.84,262.06,261.77,261.77,2576.0,254.6726,254.8866,254.6045,254.6045,2576.0
2021-08-25 10:45:00,261.63,261.67,261.58,261.67,401.0,254.4684,254.5073,254.4197,254.5073,401.0
2021-08-25 10:50:00,261.69,262.02,261.65,262.02,1100.0,254.5267,254.8477,254.4878,254.8477,1100.0
2021-08-25 10:55:00,262.06,262.07,261.75,261.89,921.0,254.8866,254.8963,254.5851,254.7213,921.0
2021-08-25 11:00:00,262.01,262.02,261.99,262.02,400.0,254.838,254.8477,254.8185,254.8477,400.0
2021-08-25 11:05:00,261.93,262.11,261.66,261.99,19717.0,254.7602,254.9352,254.4976,254.8185,19717.0
2021-08-25 11:10:00,261.91,262.08,261.86,261.86,1100.0,254.7407,254.9061,254.6921,254.6921,1100.0
2021-08-25 11:15:00,261.91,262.01,261.69,261.69,1325.0,254.7407,254.838,254.5267,254.5267,1325.0
2021-08-25 11:20:00,261.71,261.71,261.71,261.71,197.0,254.5462,254.5462,254.5462,254.5462,197.0
2021-08-25 11:25:00,261.76,262.03,261.76,261.79,2079.0,254.5948,254.8574,254.5948,254.624,2079.0
2021-08-25 11:30:00,261.84,262.43,261.84,262.43,644.0,254.6726,255.2465,254.6726,255.2465,644.0
2021-08-25 11:35:00,262.44,262.5,262.29,262.45,1926.0,255.2562,255.3146,255.1103,255.2659,1926.0
2021-08-25 11:40:00,262.49,262.53,262.49,262.53,200.0,255.3048,255.3437,255.3048,255.3437,200.0
2021-08-25 11:45:00,262.79,263.04,262.78,262.98,900.0,255.5966,255.8398,255.5869,255.7814,900.0
2021-08-25 11:50:00,262.99,263.11,262.93,262.99,3979.0,255.7911,255.9079,255.7328,255.7911,3979.0
2021-08-25 11:55:00,263.0,263.09,262.99,263.04,1645.0,255.8009,255.8884,255.7911,255.8398,1645.0
2021-08-25 12:00:00,262.96,263.11,262.93,263.11,1651.0,255.762,255.9079,255.7328,255.9079,1651.0
2021-08-25 12:05:00,263.09,263.4,263.03,263.4,1500.0,255.8884,256.1899,255.8301,256.1899,1500.0
2021-08-25 12:10:00,263.44,263.44,263.23,263.26,1338.0,256.2288,256.2288,256.0246,256.0538,1338.0
2021-08-25 12:15:00,263.36,263.62,263.36,263.62,727.0,256.151,256.4039,256.151,256.4039,727.0
2021-08-25 12:20:00,263.55,263.63,263.42,263.63,1100.0,256.3358,256.4136,256.2094,256.4136,1100.0
2021-08-25 12:25:00,263.71,264.05,263.68,264.05,600.0,256.4914,256.8221,256.4623,256.8221,600.0
2021-08-25 12:30:00,263.9,264.07,263.84,263.84,2016.0,256.6762,256.8416,256.6179,256.6179,2016.0
2021-08-25 12:35:00,264.0,264.02,263.94,264.01,800.0,256.7735,256.793,256.7151,256.7832,800.0
2021-08-25 12:40:00,263.98,263.98,263.86,263.91,2116.0,256.754,256.754,256.6373,256.686,2116.0
2021-08-25 12:45:00,264.13,264.13,264.13,264.13,200.0,256.8999,256.8999,256.8999,256.8999,200.0
2021-08-25 12:50:00,263.98,264.04,263.98,263.99,300.0,256.754,256.8124,256.754,256.7638,300.0
2021-08-25 12:55:00,263.97,263.97,263.75,263.96,900.0,256.7443,256.7443,256.5303,256.7346,900.0
2021-08-25 13:00:00,263.98,264.04,263.85,263.88,2055.0,256.754,256.8124,256.6276,256.6568,2055.0
2021-08-25 13:05:00,263.94,263.94,263.91,263.91,500.0,256.7151,256.7151,256.686,256.686,500.0
2021-08-25 13:10:00,264.02,264.46,264.02,264.33,1677.0,256.793,257.2209,256.793,257.0945,1677.0
2021-08-25 13:15:00,264.37,264.66,264.37,264.66,2123.0,257.1334,257.4154,257.1334,257.4154,2123.0
2021-08-25 13:20:00,264.76,265.42,264.76,264.87,3701.0,257.5127,258.1546,257.5127,257.6197,3701.0
2021-08-25 13:25:00,264.79,264.8,264.58,264.61,1706.0,257.5419,257.5516,257.3376,257.3668,1706.0
2021-08-25 13:30:00,264.53,264.63,264.46,264.5,1575.0,257.289,257.3863,257.2209,257.2598,1575.0
2021-08-25 13:35:00,264.62,264.62,264.46,264.5,300.0,257.3765,257.3765,257.2209,257.2598,300.0
2021-08-25 13:40:00,264.46,265.02,264.42,265.02,3838.0,257.2209,257.7656,257.182,257.7656,3838.0
2021-08-25 13:45:00,264.84,265.21,264.67,264.67,41060.0,257.5905,257.9504,257.4252,257.4252,41060.0
2021-08-25 13:50:00,264.7,264.82,264.59,264.59,900.0,257.4543,257.5711,257.3474,257.3474,900.0
2021-08-25 13:55:00,264.81,264.88,264.81,264.88,700.0,257.5613,257.6294,257.5613,257.6294,700.0
2021-08-25 14:00:00,264.88,264.95,264.79,264.86,1500.0,257.6294,257.6975,257.5419,257.61,1500.0
2021-08-25 14:05:00,264.82,264.94,264.4,264.5,3345.0,257.5711,257.6878,257.1626,257.2598,3345.0
2021-08-25 14:10:00,264.5,265.0,264.47,264.85,7858.0,257.2598,257.7461,257.2306,257.6002,7858.0
2021-08-25 14:15:00,264.78,264.86,264.69,264.77,1600.0,257.5322,257.61,257.4446,257.5224,1600.0
2021-08-25 14:20:00,264.74,265.12,264.66,265.12,5411.0,257.4932,257.8628,257.4154,257.8628,5411.0
2021-08-25 14:25:00,265.42,265.58,265.36,265.36,2155.0,258.1546,258.3103,258.0963,258.0963,2155.0
2021-08-25 14:30:00,265.58,265.67,265.49,265.67,2298.0,258.3103,258.3978,258.2227,258.3978,2298.0
2021-08-25 14:35:00,265.88,265.88,265.29,265.29,5584.0,258.602,258.602,258.0282,258.0282,5584.0
2021-08-25 14:40:00,265.32,265.4,265.27,265.27,2184.0,258.0574,258.1352,258.0087,258.0087,2184.0
2021-08-25 14:45:00,265.34,265.34,265.04,265.34,1505.0,258.0768,258.0768,257.785,258.0768,1505.0
2021-08-25 14:50:00,265.42,265.62,265.23,265.27,4534.0,258.1546,258.3492,257.9698,258.0087,4534.0
2021-08-25 14:55:00,265.21,265.23,265.14,265.23,1691.0,257.9504,257.9698,257.8823,257.9698,1691.0
2021-08-25 15:00:00,265.16,265.16,265.04,265.06,1400.0,257.9017,257.9017,257.785,257.8045,1400.0
2021-08-25 15:05:00,265.1,265.19,265.02,265.18,1909.0,257.8434,257.9309,257.7656,257.9212,1909.0
2021-08-25 15:10:00,265.21,265.21,264.59,264.64,3150.0,257.9504,257.9504,257.3474,257.396,3150.0
2021-08-25 15:15:00,264.78,264.83,264.71,264.82,906.0,257.5322,257.5808,257.4641,257.5711,906.0
2021-08-25 15:20:00,264.9,265.47,264.9,265.47,2578.0,257.6489,258.2033,257.6489,258.2033,2578.0
2021-08-25 15:25:00,265.4,265.43,265.04,265.24,2490.0,258.1352,258.1644,257.785,257.9796,2490.0
2021-08-25 15:30:00,265.28,265.33,265.11,265.3,2797.0,258.0185,258.0671,257.8531,258.0379,2797.0
2021-08-25 15:35:00,265.26,265.37,265.19,265.32,5269.0,257.999,258.106,257.9309,258.0574,5269.0
2021-08-25 15:40:00,265.28,265.58,265.23,265.53,6437.0,258.0185,258.3103,257.9698,258.2616,6437.0
2021-08-25 15:45:00,265.49,265.49,265.01,265.23,9738.0,258.2227,258.2227,257.7559,257.9698,9738.0
2021-08-25 15:50:00,265.15,265.3,265.05,265.3,9347.0,257.892,258.0379,257.7948,258.0379,9347.0
2021-08-25 15:55:00,265.19,265.55,264.89,264.97,32349.0,257.9309,258.2811,257.6391,257.7169,32349.0
2021-08-26 09:30:00,264.68,264.68,263.82,263.82,2495.0,257.4349,257.4349,256.5984,256.5984,2495.0
2021-08-26 09:35:00,264.01,264.01,263.85,263.89,708.0,256.7832,256.7832,256.6276,256.6665,708.0
2021-08-26 09:40:00,263.6,264.06,263.6,263.96,587.0,256.3845,256.8319,256.3845,256.7346,587.0
2021-08-26 09:45:00,263.83,263.83,263.83,263.83,100.0,256.6082,256.6082,256.6082,256.6082,100.0
2021-08-26 09:50:00,263.56,263.56,262.91,262.91,1727.0,256.3455,256.3455,255.7133,255.7133,1727.0
2021-08-26 09:55:00,262.74,262.97,262.63,262.72,2920.0,255.548,255.7717,255.441,255.5285,2920.0
2021-08-26 10:00:00,262.73,263.22,262.59,262.62,23691.0,255.5383,256.0149,255.4021,255.4313,23691.0
2021-08-26 10:05:00,262.63,263.04,262.54,263.04,22993.0,255.441,255.8398,255.3535,255.8398,22993.0
2021-08-26 10:10:00,262.96,263.02,262.83,263.01,400.0,255.762,255.8203,255.6355,255.8106,400.0
2021-08-26 10:15:00,263.09,263.39,263.05,263.32,1800.0,255.8884,256.1802,255.8495,256.1121,1800.0
2021-08-26 10:20:00,263.34,263.34,263.07,263.1,1000.0,256.1316,256.1316,255.869,255.8981,1000.0
2021-08-26 10:25:00,262.97,262.97,262.1,262.5,7013.0,255.7717,255.7717,254.9255,255.3146,7013.0
2021-08-26 10:30:00,262.55,262.95,262.5,262.5,1300.0,255.3632,255.7522,255.3146,255.3146,1300.0
2021-08-26 10:35:00,262.6,262.95,262.29,262.82,18127.0,255.4118,255.7522,255.1103,255.6258,18127.0
2021-08-26 10:40:00,262.73,262.73,262.43,262.44,1062.0,255.5383,255.5383,255.2465,255.2562,1062.0
2021-08-26 10:45:00,262.47,262.47,262.3,262.39,600.0,255.2854,255.2854,255.12,255.2076,600.0
2021-08-26 10:50:00,262.32,262.32,261.87,262.32,2340.0,255.1395,255.1395,254.7018,255.1395,2340.0
2021-08-26 10:55:00,262.32,262.37,262.26,262.36,1188.0,255.1395,255.1881,255.0811,255.1784,1188.0
2021-08-26 11:00:00,262.28,262.49,262.14,262.2,26830.0,255.1006,255.3048,254.9644,255.0228,26830.0
2021-08-26 11:05:00,262.25,262.55,262.21,262.32,4102.0,255.0714,255.3632,255.0325,255.1395,4102.0
2021-08-26 11:10:00,262.43,262.62,262.4,262.6,6821.0,255.2465,255.4313,255.2173,255.4118,6821.0
2021-08-26 11:15:00,262.59,262.77,262.58,262.61,2119.0,255.4021,255.5772,255.3924,255.4216,2119.0
2021-08-26 11:20:00,262.72,262.84,262.33,262.33,5263.0,255.5285,255.6453,255.1492,255.1492,5263.0
2021-08-26 11:25:00,262.26,262.59,262.26,262.49,1196.0,255.0811,255.4021,255.0811,255.3048,1196.0
2021-08-26 11:30:00,262.49,262.49,262.23,262.4,2389.0,255.3048,255.3048,255.052,255.2173,2389.0
2021-08-26 11:35:00,262.3,262.4,262.28,262.4,1011.0,255.12,255.2173,255.1006,255.2173,1011.0
2021-08-26 11:40:00,262.43,262.61,262.32,262.4,3240.0,255.2465,255.4216,255.1395,255.2173,3240.0
2021-08-26 11:45:00,262.4,262.44,262.29,262.3,1691.0,255.2173,255.2562,255.1103,255.12,1691.0
2021-08-26 11:50:00,262.35,262.41,262.34,262.37,775.0,255.1687,255.227,255.1589,255.1881,775.0
2021-08-26 11:55:00,262.33,262.42,262.3,262.35,1300.0,255.1492,255.2368,255.12,255.1687,1300.0
2021-08-26 12:00:00,262.4,262.49,262.38,262.46,2100.0,255.2173,255.3048,255.1978,255.2757,2100.0
2021-08-26 12:05:00,262.52,262.52,262.4,262.4,800.0,255.334,255.334,255.2173,255.2173,800.0
2021-08-26 12:10:00,262.41,262.48,262.29,262.42,5675.0,255.227,255.2951,255.1103,255.2368,5675.0
2021-08-26 12:15:00,262.38,262.38,262.32,262.37,500.0,255.1978,255.1978,255.1395,255.1881,500.0
2021-08-26 12:20:00,262.29,262.46,262.26,262.4,4451.0,255.1103,255.2757,255.0811,255.2173,4451.0
2021-08-26 12:25:00,262.41,262.46,262.19,262.28,2097.0,255.227,255.2757,255.013,255.1006,2097.0
2021-08-26 12:30:00,262.26,262.29,262.19,262.29,1017.0,255.0811,255.1103,255.013,255.1103,1017.0
2021-08-26 12:35:00,262.43,262.43,262.23,262.23,800.0,255.2465,255.2465,255.052,255.052,800.0
2021-08-26 12:40:00,262.23,262.25,262.23,262.23,422.0,255.052,255.0714,255.052,255.052,422.0
2021-08-26 12:45:00,262.24,262.24,262.16,262.16,1100.0,255.0617,255.0617,254.9839,254.9839,1100.0
2021-08-26 12:50:00,262.23,262.4,262.15,262.4,1024.0,255.052,255.2173,254.9741,255.2173,1024.0
2021-08-26 12:55:00,262.39,262.45,262.32,262.33,2822.0,255.2076,255.2659,255.1395,255.1492,2822.0
2021-08-26 13:00:00,262.33,262.41,262.31,262.41,332.0,255.1492,255.227,255.1298,255.227,332.0
2021-08-26 13:05:00,262.38,262.42,262.26,262.26,1100.0,255.1978,255.2368,255.0811,255.0811,1100.0
2021-08-26 13:10:00,262.33,262.96,262.33,262.82,9251.0,255.1492,255.762,255.1492,255.6258,9251.0
2021-08-26 13:15:00,262.67,262.67,262.66,262.67,200.0,255.4799,255.4799,255.4702,255.4799,200.0
2021-08-26 13:20:00,262.64,262.64,262.52,262.52,800.0,255.4507,255.4507,255.334,255.334,800.0
2021-08-26 13:25:00,262.59,262.64,262.4,262.45,1801.0,255.4021,255.4507,255.2173,255.2659,1801.0
2021-08-26 13:30:00,262.33,262.6,262.32,262.6,3096.0,255.1492,255.4118,255.1395,255.4118,3096.0
2021-08-26 13:35:00,262.6,262.6,262.4,262.52,4439.0,255.4118,255.4118,255.2173,255.334,4439.0
2021-08-26 13:40:00,262.49,262.56,262.42,262.49,2562.0,255.3048,255.3729,255.2368,255.3048,2562.0
2021-08-26 13:45:00,262.5,262.59,262.44,262.44,2691.0,255.3146,255.4021,255.2562,255.2562,2691.0
2021-08-26 13:50:00,262.42,262.5,262.41,262.42,1128.0,255.2368,255.3146,255.227,255.2368,1128.0
2021-08-26 13:55:00,262.43,262.48,262.37,262.4,4362.0,255.2465,255.2951,255.1881,255.2173,4362.0
2021-08-26 14:00:00,262.38,262.48,262.3,262.42,2308.0,255.1978,255.2951,255.12,255.2368,2308.0
2021-08-26 14:05:00,262.4,262.4,262.05,262.05,1250.0,255.2173,255.2173,254.8769,254.8769,1250.0
2021-08-26 14:10:00,262.1,262.32,262.1,262.25,900.0,254.9255,255.1395,254.9255,255.0714,900.0
2021-08-26 14:15:00,262.29,262.42,262.29,262.29,1666.0,255.1103,255.2368,255.1103,255.1103,1666.0
2021-08-26 14:20:00,262.43,262.46,262.32,262.32,801.0,255.2465,255.2757,255.1395,255.1395,801.0
2021-08-26 14:25:00,262.42,262.44,262.14,262.23,2327.0,255.2368,255.2562,254.9644,255.052,2327.0
2021-08-26 14:30:00,262.23,262.23,261.92,261.92,2217.0,255.052,255.052,254.7504,254.7504,2217.0
2021-08-26 14:35:00,262.07,262.07,261.85,261.85,2902.0,254.8963,254.8963,254.6824,254.6824,2902.0
2021-08-26 14:40:00,261.94,263.4,261.94,262.77,48826.0,254.7699,256.1899,254.7699,255.5772,48826.0
2021-08-26 14:45:00,262.78,262.82,262.7,262.74,1151.0,255.5869,255.6258,255.5091,255.548,1151.0
2021-08-26 14:50:00,262.69,263.09,262.69,263.09,2000.0,255.4994,255.8884,255.4994,255.8884,2000.0
2021-08-26 14:55:00,263.19,263.27,263.06,263.21,1900.0,255.9857,256.0635,255.8592,256.0051,1900.0
2021-08-26 15:00:00,263.29,263.54,263.12,263.21,7410.0,256.0829,256.3261,255.9176,256.0051,7410.0
2021-08-26 15:05:00,263.16,263.2,262.97,263.13,2072.0,255.9565,255.9954,255.7717,255.9273,2072.0
2021-08-26 15:10:00,263.12,263.14,263.0,263.09,4701.0,255.9176,255.937,255.8009,255.8884,4701.0
2021-08-26 15:15:00,263.09,263.34,263.02,263.27,3633.0,255.8884,256.1316,255.8203,256.0635,3633.0
2021-08-26 15:20:00,263.32,263.32,263.17,263.19,5658.0,256.1121,256.1121,255.9662,255.9857,5658.0
2021-08-26 15:25:00,263.12,263.21,262.99,263.03,13836.0,255.9176,256.0051,255.7911,255.8301,13836.0
2021-08-26 15:30:00,262.93,263.04,262.9,263.0,4280.0,255.7328,255.8398,255.7036,255.8009,4280.0
2021-08-26 15:35:00,263.06,263.11,262.77,263.01,7745.0,255.8592,255.9079,255.5772,255.8106,7745.0
2021-08-26 15:40:00,263.0,263.13,262.93,263.01,11823.0,255.8009,255.9273,255.7328,255.8106,11823.0
2021-08-26 15:45:00,263.01,263.31,263.0,263.31,16819.0,255.8106,256.1024,255.8009,256.1024,16819.0
2021-08-26 15:50:00,263.38,263.75,263.07,263.21,20506.0,256.1705,256.5303,255.869,256.0051,20506.0
2021-08-26 15:55:00,263.15,263.37,262.92,262.94,45134.0,255.9468,256.1607,255.7231,255.7425,45134.0
2021-08-27 09:30:00,264.6,264.6,263.32,263.32,3993.0,257.3571,257.3571,256.1121,256.1121,3993.0
2021-08-27 09:35:00,263.06,264.08,263.06,263.94,2102.0,255.8592,256.8513,255.8592,256.7151,2102.0
2021-08-27 09:40:00,263.87,264.05,263.38,263.84,7458.0,256.6471,256.8221,256.1705,256.6179,7458.0
2021-08-27 09:45:00,263.9,264.7,263.67,264.69,2692.0,256.6762,257.4543,256.4525,257.4446,2692.0
2021-08-27 09:50:00,265.0,265.38,264.83,265.38,650.0,257.7461,258.1157,257.5808,258.1157,650.0
2021-08-27 09:55:00,265.45,265.9,265.14,265.79,1141.0,258.1838,258.6215,257.8823,258.5145,1141.0
2021-08-27 10:00:00,265.96,266.81,265.53,266.81,3436.0,258.6799,259.5066,258.2616,259.5066,3436.0
2021-08-27 10:05:00,267.05,267.05,266.68,266.96,800.0,259.74,259.74,259.3801,259.6525,800.0
2021-08-27 10:10:00,267.01,268.15,267.01,268.07,4812.0,259.7011,260.8099,259.7011,260.7321,4812.0
2021-08-27 10:15:00,268.02,268.41,267.5,267.66,5296.0,260.6835,261.0628,260.1777,260.3333,5296.0
2021-08-27 10:20:00,267.76,268.42,267.67,267.67,2411.0,260.4306,261.0725,260.343,260.343,2411.0
2021-08-27 10:25:00,267.62,267.73,267.4,267.73,1229.0,260.2944,260.4014,260.0804,260.4014,1229.0
2021-08-27 10:30:00,267.53,267.75,267.17,267.63,2578.0,260.2069,260.4209,259.8567,260.3041,2578.0
2021-08-27 10:35:00,267.48,267.48,267.1,267.1,1030.0,260.1582,260.1582,259.7886,259.7886,1030.0
2021-08-27 10:40:00,267.1,267.22,266.89,266.9,1600.0,259.7886,259.9054,259.5844,259.5941,1600.0
2021-08-27 10:45:00,267.01,267.08,266.85,266.98,2343.0,259.7011,259.7692,259.5455,259.6719,2343.0
2021-08-27 10:50:00,266.97,267.41,266.97,267.41,2652.0,259.6622,260.0902,259.6622,260.0902,2652.0
2021-08-27 10:55:00,267.38,267.69,267.23,267.26,4300.0,260.061,260.3625,259.9151,259.9443,4300.0
2021-08-27 11:00:00,267.35,267.6,267.04,267.04,2463.0,260.0318,260.275,259.7303,259.7303,2463.0
2021-08-27 11:05:00,267.02,267.2,267.02,267.19,3800.0,259.7108,259.8859,259.7108,259.8762,3800.0
2021-08-27 11:10:00,267.37,267.42,267.29,267.29,3228.0,260.0513,260.0999,259.9734,259.9734,3228.0
2021-08-27 11:15:00,267.31,267.6,267.18,267.6,4785.0,259.9929,260.275,259.8665,260.275,4785.0
2021-08-27 11:20:00,267.54,267.79,267.51,267.79,960.0,260.2166,260.4598,260.1874,260.4598,960.0
2021-08-27 11:25:00,267.82,268.13,267.75,267.88,7466.0,260.4889,260.7905,260.4209,260.5473,7466.0
2021-08-27 11:30:00,267.77,268.0,267.76,268.0,1786.0,260.4403,260.664,260.4306,260.664,1786.0
2021-08-27 11:35:00,268.12,268.43,267.99,268.43,2803.0,260.7807,261.0822,260.6543,261.0822,2803.0
2021-08-27 11:40:00,268.44,268.81,268.43,268.69,7910.0,261.092,261.4518,261.0822,261.3351,7910.0
2021-08-27 11:45:00,268.75,269.22,268.74,269.15,5128.0,261.3935,261.8506,261.3838,261.7825,5128.0
2021-08-27 11:50:00,269.24,269.24,268.73,268.82,4124.0,261.8701,261.8701,261.374,261.4616,4124.0
2021-08-27 11:55:00,268.88,269.02,268.44,268.45,1801.0,261.5199,261.6561,261.092,261.1017,1801.0
2021-08-27 12:00:00,268.36,268.38,268.16,268.25,2918.0,261.0142,261.0336,260.8196,260.9072,2918.0
2021-08-27 12:05:00,268.19,268.78,268.19,268.71,5274.0,260.8488,261.4227,260.8488,261.3546,5274.0
2021-08-27 12:10:00,268.73,268.73,268.16,268.24,2750.0,261.374,261.374,260.8196,260.8974,2750.0
2021-08-27 12:15:00,268.13,268.57,268.13,268.22,22320.0,260.7905,261.2184,260.7905,260.878,22320.0
2021-08-27 12:20:00,268.28,268.46,268.1,268.43,2500.0,260.9363,261.1114,260.7613,261.0822,2500.0
2021-08-27 12:25:00,268.47,268.58,268.32,268.43,3008.0,261.1211,261.2281,260.9752,261.0822,3008.0
2021-08-27 12:30:00,268.47,268.65,268.47,268.5,1680.0,261.1211,261.2962,261.1211,261.1503,1680.0
2021-08-27 12:35:00,268.49,268.52,268.2,268.21,2400.0,261.1406,261.1698,260.8585,260.8683,2400.0
2021-08-27 12:40:00,268.25,268.73,268.23,268.38,2900.0,260.9072,261.374,260.8877,261.0336,2900.0
2021-08-27 12:45:00,268.31,268.72,268.31,268.53,1500.0,260.9655,261.3643,260.9655,261.1795,1500.0
2021-08-27 12:50:00,268.55,268.77,268.54,268.73,1605.0,261.199,261.4129,261.1892,261.374,1605.0
2021-08-27 12:55:00,268.67,268.89,268.53,268.72,1552.0,261.3157,261.5296,261.1795,261.3643,1552.0
2021-08-27 13:00:00,268.89,268.95,268.77,268.84,1932.0,261.5296,261.588,261.4129,261.481,1932.0
2021-08-27 13:05:00,268.92,269.17,268.91,268.96,2159.0,261.5588,261.802,261.5491,261.5977,2159.0
2021-08-27 13:10:00,268.95,269.2,268.95,269.09,1814.0,261.588,261.8312,261.588,261.7242,1814.0
2021-08-27 13:15:00,269.18,269.32,269.14,269.14,1798.0,261.8117,261.9479,261.7728,261.7728,1798.0
2021-08-27 13:20:00,269.14,269.15,268.72,268.73,2002.0,261.7728,261.7825,261.3643,261.374,2002.0
2021-08-27 13:25:00,268.79,268.99,268.66,268.99,1532.0,261.4324,261.6269,261.3059,261.6269,1532.0
2021-08-27 13:30:00,268.92,269.1,268.84,268.84,2310.0,261.5588,261.7339,261.481,261.481,2310.0
2021-08-27 13:35:00,268.96,269.14,268.8,268.8,1208.0,261.5977,261.7728,261.4421,261.4421,1208.0
2021-08-27 13:40:00,268.59,268.64,268.37,268.6,4978.0,261.2379,261.2865,261.0239,261.2476,4978.0
2021-08-27 13:45:00,268.55,268.89,268.55,268.73,3000.0,261.199,261.5296,261.199,261.374,3000.0
2021-08-27 13:50:00,268.7,268.7,268.64,268.67,600.0,261.3448,261.3448,261.2865,261.3157,600.0
2021-08-27 13:55:00,268.71,268.78,268.68,268.75,1484.0,261.3546,261.4227,261.3254,261.3935,1484.0
2021-08-27 14:00:00,268.65,268.67,268.48,268.67,1276.0,261.2962,261.3157,261.1309,261.3157,1276.0
2021-08-27 14:05:00,268.63,268.63,268.39,268.4,1502.0,261.2768,261.2768,261.0433,261.0531,1502.0
2021-08-27 14:10:00,268.35,268.48,268.18,268.48,3383.0,261.0044,261.1309,260.8391,261.1309,3383.0
2021-08-27 14:15:00,268.34,268.34,268.12,268.16,1383.0,260.9947,260.9947,260.7807,260.8196,1383.0
2021-08-27 14:20:00,268.22,268.23,268.02,268.02,1530.0,260.878,260.8877,260.6835,260.6835,1530.0
2021-08-27 14:25:00,268.03,268.03,267.74,267.74,3403.0,260.6932,260.6932,260.4111,260.4111,3403.0
2021-08-27 14:30:00,267.57,267.68,267.57,267.68,500.0,260.2458,260.3528,260.2458,260.3528,500.0
2021-08-27 14:35:00,267.63,267.75,267.14,267.23,2619.0,260.3041,260.4209,259.8275,259.9151,2619.0
2021-08-27 14:40:00,267.21,267.55,267.2,267.53,914.0,259.8956,260.2263,259.8859,260.2069,914.0
2021-08-27 14:45:00,267.37,267.4,267.24,267.24,1640.0,260.0513,260.0804,259.9248,259.9248,1640.0
2021-08-27 14:50:00,267.36,267.42,267.24,267.42,1597.0,260.0415,260.0999,259.9248,260.0999,1597.0
2021-08-27 14:55:00,267.35,267.6,267.26,267.6,2400.0,260.0318,260.275,259.9443,260.275,2400.0
2021-08-27 15:00:00,267.5,267.69,267.5,267.61,700.0,260.1777,260.3625,260.1777,260.2847,700.0
2021-08-27 15:05:00,267.67,268.12,267.66,267.78,4348.0,260.343,260.7807,260.3333,260.45,4348.0
2021-08-27 15:10:00,267.73,268.01,267.67,268.0,1001.0,260.4014,260.6737,260.343,260.664,1001.0
2021-08-27 15:15:00,267.91,268.09,267.52,267.56,2600.0,260.5765,260.7515,260.1971,260.2361,2600.0
2021-08-27 15:20:00,267.57,267.59,267.08,267.08,3820.0,260.2458,260.2652,259.7692,259.7692,3820.0
2021-08-27 15:25:00,267.08,267.34,267.07,267.32,5924.0,259.7692,260.0221,259.7595,260.0026,5924.0
2021-08-27 15:30:00,267.2,267.52,267.2,267.48,3437.0,259.8859,260.1971,259.8859,260.1582,3437.0
2021-08-27 15:35:00,267.53,267.59,267.35,267.38,3952.0,260.2069,260.2652,260.0318,260.061,3952.0
2021-08-27 15:40:00,267.37,267.52,267.28,267.51,5661.0,260.0513,260.1971,259.9637,260.1874,5661.0
2021-08-27 15:45:00,267.56,267.89,267.37,267.38,8727.0,260.2361,260.557,260.0513,260.061,8727.0
2021-08-27 15:50:00,267.44,267.57,267.01,267.01,11518.0,260.1193,260.2458,259.7011,259.7011,11518.0
2021-08-27 15:55:00,266.87,267.11,266.73,266.89,28737.0,259.5649,259.7984,259.4288,259.5844,28737.0
2021-08-30 09:30:00,266.94,266.94,266.94,266.94,3198.0,259.633,259.633,259.633,259.633,3198.0
2021-08-30 09:35:00,266.9,266.9,266.9,266.9,200.0,259.5941,259.5941,259.5941,259.5941,200.0
2021-08-30 09:40:00,266.69,267.04,266.39,266.39,1486.0,259.3899,259.7303,259.0981,259.0981,1486.0
2021-08-30 09:45:00,266.33,266.35,266.33,266.35,200.0,259.0397,259.0592,259.0397,259.0592,200.0
2021-08-30 09:50:00,266.35,266.35,266.35,266.35,0.0,259.0592,259.0592,259.0592,259.0592,0.0
2021-08-30 09:55:00,266.29,266.29,266.2,266.24,400.0,259.0008,259.0008,258.9133,258.9522,400.0
2021-08-30 10:00:00,266.32,267.08,266.22,266.82,3228.0,259.03,259.7692,258.9327,259.5163,3228.0
2021-08-30 10:05:00,266.87,266.87,266.57,266.61,1618.0,259.5649,259.5649,259.2732,259.3121,1618.0
2021-08-30 10:10:00,266.6,267.0,266.6,266.88,2698.0,259.3023,259.6914,259.3023,259.5747,2698.0
2021-08-30 10:15:00,267.02,267.05,266.99,266.99,9420.0,259.7108,259.74,259.6817,259.6817,9420.0
2021-08-30 10:20:00,267.0,267.16,266.86,267.09,1600.0,259.6914,259.847,259.5552,259.7789,1600.0
2021-08-30 10:25:00,267.25,267.42,267.08,267.42,3950.0,259.9345,260.0999,259.7692,260.0999,3950.0
2021-08-30 10:30:00,267.37,267.9,267.36,267.72,1646.0,260.0513,260.5667,260.0415,260.3917,1646.0
2021-08-30 10:35:00,267.88,267.88,267.45,267.45,1804.0,260.5473,260.5473,260.1291,260.1291,1804.0
2021-08-30 10:40:00,267.33,267.49,267.32,267.49,1100.0,260.0123,260.168,260.0026,260.168,1100.0
2021-08-30 10:45:00,268.02,268.02,267.71,267.71,904.0,260.6835,260.6835,260.3819,260.3819,904.0
2021-08-30 10:50:00,267.9,267.9,267.45,267.8,2749.0,260.5667,260.5667,260.1291,260.4695,2749.0
2021-08-30 10:55:00,267.71,267.72,267.03,267.11,1800.0,260.3819,260.3917,259.7206,259.7984,1800.0
2021-08-30 11:00:00,267.12,267.49,267.1,267.49,2384.0,259.8081,260.168,259.7886,260.168,2384.0
2021-08-30 11:05:00,267.82,267.93,267.65,267.65,6722.0,260.4889,260.5959,260.3236,260.3236,6722.0
2021-08-30 11:10:00,267.58,267.8,267.46,267.76,2376.0,260.2555,260.4695,260.1388,260.4306,2376.0
2021-08-30 11:15:00,267.66,267.75,267.43,267.69,2300.0,260.3333,260.4209,260.1096,260.3625,2300.0
2021-08-30 11:20:00,267.57,267.68,267.56,267.56,500.0,260.2458,260.3528,260.2361,260.2361,500.0
2021-08-30 11:25:00,267.74,267.75,267.56,267.56,936.0,260.4111,260.4209,260.2361,260.2361,936.0
2021-08-30 11:30:00,267.57,267.58,267.46,267.47,1046.0,260.2458,260.2555,260.1388,260.1485,1046.0
2021-08-30 11:35:00,267.46,267.56,267.24,267.25,912.0,260.1388,260.2361,259.9248,259.9345,912.0
2021-08-30 11:40:00,267.43,267.67,267.35,267.35,700.0,260.1096,260.343,260.0318,260.0318,700.0
2021-08-30 11:45:00,267.38,267.69,267.32,267.69,1300.0,260.061,260.3625,260.0026,260.3625,1300.0
2021-08-30 11:50:00,267.57,267.58,267.44,267.53,1100.0,260.2458,260.2555,260.1193,260.2069,1100.0
2021-08-30 11:55:00,267.6,267.61,267.6,267.61,200.0,260.275,260.2847,260.275,260.2847,200.0
2021-08-30 12:00:00,267.74,267.8,267.51,267.51,1703.0,260.4111,260.4695,260.1874,260.1874,1703.0
2021-08-30 12:05:00,267.51,267.77,267.45,267.64,905.0,260.1874,260.4403,260.1291,260.3139,905.0
2021-08-30 12:10:00,267.65,267.8,267.64,267.65,2674.0,260.3236,260.4695,260.3139,260.3236,2674.0
2021-08-30 12:15:00,267.51,267.56,267.39,267.53,600.0,260.1874,260.2361,260.0707,260.2069,600.0
2021-08-30 12:20:00,267.41,267.41,267.2,267.28,1100.0,260.0902,260.0902,259.8859,259.9637,1100.0
2021-08-30 12:25:00,267.41,267.46,267.35,267.46,600.0,260.0902,260.1388,260.0318,260.1388,600.0
2021-08-30 12:30:00,267.58,267.58,267.55,267.55,339.0,260.2555,260.2555,260.2263,260.2263,339.0
2021-08-30 12:35:00,267.55,267.81,267.53,267.81,1006.0,260.2263,260.4792,260.2069,260.4792,1006.0
2021-08-30 12:40:00,267.62,267.75,267.61,267.75,1092.0,260.2944,260.4209,260.2847,260.4209,1092.0
2021-08-30 12:45:00,267.79,267.79,267.79,267.79,100.0,260.4598,260.4598,260.4598,260.4598,100.0
2021-08-30 12:50:00,267.87,268.05,267.87,268.02,1716.0,260.5376,260.7126,260.5376,260.6835,1716.0
2021-08-30 12:55:00,268.13,268.13,267.98,267.98,400.0,260.7905,260.7905,260.6446,260.6446,400.0
2021-08-30 13:00:00,267.98,268.0,267.98,268.0,400.0,260.6446,260.664,260.6446,260.664,400.0
2021-08-30 13:05:00,268.04,268.04,267.77,267.91,3584.0,260.7029,260.7029,260.4403,260.5765,3584.0
2021-08-30 13:10:00,267.75,267.96,267.75,267.93,303.0,260.4209,260.6251,260.4209,260.5959,303.0
2021-08-30 13:15:00,268.05,268.06,267.54,267.54,2003.0,260.7126,260.7224,260.2166,260.2166,2003.0
2021-08-30 13:20:00,267.66,267.87,267.62,267.75,1005.0,260.3333,260.5376,260.2944,260.4209,1005.0
2021-08-30 13:25:00,267.76,267.88,267.76,267.88,674.0,260.4306,260.5473,260.4306,260.5473,674.0
2021-08-30 13:30:00,267.79,267.86,267.79,267.86,500.0,260.4598,260.5278,260.4598,260.5278,500.0
2021-08-30 13:35:00,268.01,268.09,267.78,267.78,5463.0,260.6737,260.7515,260.45,260.45,5463.0
2021-08-30 13:40:00,267.82,268.04,267.78,267.9,1347.0,260.4889,260.7029,260.45,260.5667,1347.0
2021-08-30 13:45:00,268.0,268.05,267.95,268.0,1000.0,260.664,260.7126,260.6154,260.664,1000.0
2021-08-30 13:50:00,267.93,268.06,267.84,267.84,2011.0,260.5959,260.7224,260.5084,260.5084,2011.0
2021-08-30 13:55:00,267.69,267.73,267.6,267.73,300.0,260.3625,260.4014,260.275,260.4014,300.0
2021-08-30 14:00:00,267.75,267.84,267.66,267.84,751.0,260.4209,260.5084,260.3333,260.5084,751.0
2021-08-30 14:05:00,267.77,268.04,267.77,267.92,1099.0,260.4403,260.7029,260.4403,260.5862,1099.0
2021-08-30 14:10:00,267.87,267.89,267.78,267.86,1200.0,260.5376,260.557,260.45,260.5278,1200.0
2021-08-30 14:15:00,267.77,267.95,267.77,267.84,900.0,260.4403,260.6154,260.4403,260.5084,900.0
2021-08-30 14:20:00,267.87,267.87,267.87,267.87,100.0,260.5376,260.5376,260.5376,260.5376,100.0
2021-08-30 14:25:00,267.99,268.02,267.88,267.99,2272.0,260.6543,260.6835,260.5473,260.6543,2272.0
2021-08-30 14:30:00,267.94,268.08,267.87,268.06,1813.0,260.6057,260.7418,260.5376,260.7224,1813.0
2021-08-30 14:35:00,268.06,268.06,267.57,267.57,3217.0,260.7224,260.7224,260.2458,260.2458,3217.0
2021-08-30 14:40:00,267.59,267.71,267.46,267.46,1113.0,260.2652,260.3819,260.1388,260.1388,1113.0
2021-08-30 14:45:00,267.27,267.52,267.27,267.51,600.0,259.954,260.1971,259.954,260.1874,600.0
2021-08-30 14:50:00,267.56,267.6,267.5,267.59,1344.0,260.2361,260.275,260.1777,260.2652,1344.0
2021-08-30 14:55:00,267.59,267.82,267.59,267.79,2919.0,260.2652,260.4889,260.2652,260.4598,2919.0
2021-08-30 15:00:00,267.75,267.77,267.67,267.76,1414.0,260.4209,260.4403,260.343,260.4306,1414.0
2021-08-30 15:05:00,267.79,267.79,267.57,267.63,1000.0,260.4598,260.4598,260.2458,260.3041,1000.0
2021-08-30 15:10:00,267.64,267.71,267.64,267.71,502.0,260.3139,260.3819,260.3139,260.3819,502.0
2021-08-30 15:15:00,267.69,267.77,267.67,267.67,1948.0,260.3625,260.4403,260.343,260.343,1948.0
2021-08-30 15:20:00,267.75,267.85,267.48,267.56,2425.0,260.4209,260.5181,260.1582,260.2361,2425.0
2021-08-30 15:25:00,267.53,267.65,267.47,267.51,1700.0,260.2069,260.3236,260.1485,260.1874,1700.0
2021-08-30 15:30:00,267.53,267.53,267.32,267.37,1701.0,260.2069,260.2069,260.0026,260.0513,1701.0
2021-08-30 15:35:00,267.31,267.38,267.19,267.36,2200.0,259.9929,260.061,259.8762,260.0415,2200.0
2021-08-30 15:40:00,267.36,267.44,267.25,267.28,2502.0,260.0415,260.1193,259.9345,259.9637,2502.0
2021-08-30 15:45:00,267.32,267.33,266.97,267.06,5669.0,260.0026,260.0123,259.6622,259.7497,5669.0
2021-08-30 15:50:00,267.06,267.11,266.94,267.11,8313.0,259.7497,259.7984,259.633,259.7984,8313.0
2021-08-30 15:55:00,267.07,267.29,267.01,267.26,21116.0,259.7595,259.9734,259.7011,259.9443,21116.0
2021-08-31 09:30:00,267.19,268.28,267.19,267.4,4732.0,259.8762,260.9363,259.8762,260.0804,4732.0
2021-08-31 09:35:00,266.58,267.82,266.57,267.73,919.0,259.2829,260.4889,259.2732,260.4014,919.0
2021-08-31 09:40:00,267.46,267.46,267.46,267.46,100.0,260.1388,260.1388,260.1388,260.1388,100.0
2021-08-31 09:45:00,267.5,267.54,267.49,267.54,300.0,260.1777,260.2166,260.168,260.2166,300.0
2021-08-31 09:50:00,267.73,268.18,267.73,267.99,1201.0,260.4014,260.8391,260.4014,260.6543,1201.0
2021-08-31 09:55:00,268.46,268.88,268.36,268.36,600.0,261.1114,261.5199,261.0142,261.0142,600.0
2021-08-31 10:00:00,268.53,269.07,268.45,269.06,2000.0,261.1795,261.7047,261.1017,261.695,2000.0
2021-08-31 10:05:00,269.09,269.31,269.08,269.31,700.0,261.7242,261.9382,261.7144,261.9382,700.0
2021-08-31 10:10:00,269.37,269.5,268.96,268.96,3166.0,261.9965,262.1229,261.5977,261.5977,3166.0
2021-08-31 10:15:00,269.04,269.04,268.76,268.8,1100.0,261.6755,261.6755,261.4032,261.4421,1100.0
2021-08-31 10:20:00,268.78,268.86,268.49,268.73,1000.0,261.4227,261.5005,261.1406,261.374,1000.0
2021-08-31 10:25:00,268.79,269.5,268.79,269.5,1204.0,261.4324,262.1229,261.4324,262.1229,1204.0
2021-08-31 10:30:00,269.74,269.79,269.57,269.57,1802.0,262.3564,262.405,262.191,262.191,1802.0
2021-08-31 10:35:00,269.43,269.82,269.36,269.68,3205.0,262.0549,262.4342,261.9868,262.298,3205.0
2021-08-31 10:40:00,269.8,269.98,269.6,269.67,2145.0,262.4147,262.5898,262.2202,262.2883,2145.0
2021-08-31 10:45:00,269.68,270.26,269.68,270.05,4379.0,262.298,262.8621,262.298,262.6579,4379.0
2021-08-31 10:50:00,270.19,270.19,269.8,269.96,4758.0,262.7941,262.7941,262.4147,262.5704,4758.0
2021-08-31 10:55:00,269.99,270.32,269.99,270.31,900.0,262.5995,262.9205,262.5995,262.9108,900.0
2021-08-31 11:00:00,270.32,270.43,270.24,270.24,1000.0,262.9205,263.0275,262.8427,262.8427,1000.0
2021-08-31 11:05:00,270.39,270.69,270.39,270.68,700.0,262.9886,263.2804,262.9886,263.2706,700.0
2021-08-31 11:10:00,270.77,270.77,270.32,270.44,5640.0,263.3582,263.3582,262.9205,263.0372,5640.0
2021-08-31 11:15:00,270.6,270.68,270.15,270.15,2512.0,263.1928,263.2706,262.7552,262.7552,2512.0
2021-08-31 11:20:00,270.15,270.3,270.12,270.3,958.0,262.7552,262.9011,262.726,262.9011,958.0
2021-08-31 11:25:00,270.3,270.38,270.05,270.38,1000.0,262.9011,262.9789,262.6579,262.9789,1000.0
2021-08-31 11:30:00,270.54,270.89,270.48,270.89,1600.0,263.1345,263.4749,263.0761,263.4749,1600.0
2021-08-31 11:35:00,270.94,271.0,270.81,270.97,1714.0,263.5235,263.5819,263.3971,263.5527,1714.0
2021-08-31 11:40:00,270.94,270.94,270.57,270.59,1400.0,263.5235,263.5235,263.1637,263.1831,1400.0
2021-08-31 11:45:00,270.62,270.63,270.53,270.62,900.0,263.2123,263.222,263.1248,263.2123,900.0
2021-08-31 11:50:00,270.63,270.82,270.31,270.31,2500.0,263.222,263.4068,262.9108,262.9108,2500.0
2021-08-31 11:55:00,270.37,270.38,270.25,270.38,650.0,262.9691,262.9789,262.8524,262.9789,650.0
2021-08-31 12:00:00,270.37,270.53,270.32,270.53,1200.0,262.9691,263.1248,262.9205,263.1248,1200.0
2021-08-31 12:05:00,270.54,270.54,270.44,270.44,900.0,263.1345,263.1345,263.0372,263.0372,900.0
2021-08-31 12:10:00,270.44,270.59,270.44,270.5,900.0,263.0372,263.1831,263.0372,263.0956,900.0
2021-08-31 12:15:00,270.57,270.8,270.51,270.67,2216.0,263.1637,263.3874,263.1053,263.2609,2216.0
2021-08-31 12:20:00,270.59,270.6,270.45,270.48,1892.0,263.1831,263.1928,263.0469,263.0761,1892.0
2021-08-31 12:25:00,270.42,270.46,270.37,270.39,1294.0,263.0178,263.0567,262.9691,262.9886,1294.0
2021-08-31 12:30:00,270.41,270.76,270.33,270.75,3307.0,263.008,263.3485,262.9302,263.3387,3307.0
2021-08-31 12:35:00,270.81,270.81,270.67,270.68,2392.0,263.3971,263.3971,263.2609,263.2706,2392.0
2021-08-31 12:40:00,270.7,271.01,270.69,271.01,1540.0,263.2901,263.5916,263.2804,263.5916,1540.0
2021-08-31 12:45:00,271.09,271.22,271.08,271.22,1050.0,263.6694,263.7959,263.6597,263.7959,1050.0
2021-08-31 12:50:00,271.25,271.32,271.1,271.1,1501.0,263.825,263.8931,263.6792,263.6792,1501.0
2021-08-31 12:55:00,271.05,271.09,270.97,270.98,3300.0,263.6305,263.6694,263.5527,263.5624,3300.0
2021-08-31 13:00:00,270.92,271.01,270.88,271.0,1750.0,263.5041,263.5916,263.4652,263.5819,1750.0
2021-08-31 13:05:00,271.0,271.02,270.87,271.0,1612.0,263.5819,263.6013,263.4554,263.5819,1612.0
2021-08-31 13:10:00,271.13,271.21,271.08,271.21,900.0,263.7083,263.7861,263.6597,263.7861,900.0
2021-08-31 13:15:00,271.17,271.33,271.15,271.25,1858.0,263.7472,263.9029,263.7278,263.825,1858.0
2021-08-31 13:20:00,271.19,271.26,271.03,271.03,1920.0,263.7667,263.8348,263.6111,263.6111,1920.0
2021-08-31 13:25:00,270.93,271.11,270.87,270.96,1702.0,263.5138,263.6889,263.4554,263.543,1702.0
2021-08-31 13:30:00,270.96,270.96,270.61,270.66,2110.0,263.543,263.543,263.2026,263.2512,2110.0
2021-08-31 13:35:00,270.51,271.31,270.4,271.31,6998.0,263.1053,263.8834,262.9983,263.8834,6998.0
2021-08-31 13:40:00,271.45,271.51,271.24,271.26,2213.0,264.0196,264.0779,263.8153,263.8348,2213.0
2021-08-31 13:45:00,271.36,271.71,271.3,271.64,7033.0,263.932,264.2725,263.8737,264.2044,7033.0
2021-08-31 13:50:00,271.66,271.76,271.59,271.67,2911.0,264.2238,264.3211,264.1557,264.2335,2911.0
2021-08-31 13:55:00,271.64,272.02,271.57,271.79,5287.0,264.2044,264.574,264.1363,264.3503,5287.0
2021-08-31 14:00:00,271.83,272.23,271.82,271.84,3948.0,264.3892,264.7782,264.3794,264.3989,3948.0
2021-08-31 14:05:00,271.78,271.82,271.69,271.71,1700.0,264.3405,264.3794,264.253,264.2725,1700.0
2021-08-31 14:10:00,271.63,271.75,271.6,271.71,1544.0,264.1946,264.3114,264.1655,264.2725,1544.0
2021-08-31 14:15:00,271.77,271.82,271.61,271.7,2623.0,264.3308,264.3794,264.1752,264.2627,2623.0
2021-08-31 14:20:00,271.68,271.76,271.24,271.43,3445.0,264.2433,264.3211,263.8153,264.0001,3445.0
2021-08-31 14:25:00,271.42,272.04,271.42,272.04,4602.0,263.9904,264.5934,263.9904,264.5934,4602.0
2021-08-31 14:30:00,271.95,272.13,271.72,271.72,2413.0,264.5059,264.681,264.2822,264.2822,2413.0
2021-08-31 14:35:00,271.74,271.86,271.73,271.76,1300.0,264.3016,264.4183,264.2919,264.3211,1300.0
2021-08-31 14:40:00,271.87,272.08,271.86,272.07,2825.0,264.4281,264.6323,264.4183,264.6226,2825.0
2021-08-31 14:45:00,272.06,272.07,271.66,271.66,2811.0,264.6129,264.6226,264.2238,264.2238,2811.0
2021-08-31 14:50:00,271.68,272.01,271.68,271.71,2178.0,264.2433,264.5642,264.2433,264.2725,2178.0
2021-08-31 14:55:00,271.76,271.88,271.7,271.77,3709.0,264.3211,264.4378,264.2627,264.3308,3709.0
2021-08-31 15:00:00,271.69,271.7,271.39,271.47,2661.0,264.253,264.2627,263.9612,264.039,2661.0
2021-08-31 15:05:00,271.45,271.54,271.45,271.54,2121.0,264.0196,264.1071,264.0196,264.1071,2121.0
2021-08-31 15:10:00,271.52,271.57,271.45,271.57,2106.0,264.0877,264.1363,264.0196,264.1363,2106.0
2021-08-31 15:15:00,271.55,271.67,271.49,271.63,3904.0,264.1168,264.2335,264.0585,264.1946,3904.0
2021-08-31 15:20:00,271.55,271.62,271.34,271.42,2859.0,264.1168,264.1849,263.9126,263.9904,2859.0
2021-08-31 15:25:00,271.47,271.57,271.35,271.56,11669.0,264.039,264.1363,263.9223,264.1266,11669.0
2021-08-31 15:30:00,271.55,271.78,271.5,271.74,2401.0,264.1168,264.3405,264.0682,264.3016,2401.0
2021-08-31 15:35:00,271.73,271.91,271.63,271.86,3600.0,264.2919,264.467,264.1946,264.4183,3600.0
2021-08-31 15:40:00,271.8,272.02,271.8,272.02,6232.0,264.36,264.574,264.36,264.574,6232.0
2021-08-31 15:45:00,272.01,272.29,271.95,272.21,7717.0,264.5642,264.8366,264.5059,264.7588,7717.0
2021-08-31 15:50:00,272.26,273.0,272.25,272.87,20926.0,264.8074,265.5271,264.7977,265.4007,20926.0
2021-08-31 15:55:00,272.93,273.28,272.25,272.26,56547.0,265.4591,265.7995,264.7977,264.8074,56547.0
2021-09-01 09:30:00,272.41,273.25,270.84,270.84,6245.0,264.9533,265.7703,263.4263,263.4263,6245.0
2021-09-01 09:35:00,271.4,271.4,269.29,269.29,95588.0,263.9709,263.9709,261.9187,261.9187,95588.0
2021-09-01 09:40:00,269.46,270.74,269.46,270.23,2952.0,262.084,263.329,262.084,262.833,2952.0
2021-09-01 09:45:00,270.56,271.15,270.16,271.15,2442.0,263.1539,263.7278,262.7649,263.7278,2442.0
2021-09-01 09:50:00,270.83,270.91,270.68,270.75,900.0,263.4165,263.4944,263.2706,263.3387,900.0
2021-09-01 09:55:00,270.71,270.76,270.08,270.62,1800.0,263.2998,263.3485,262.6871,263.2123,1800.0
2021-09-01 10:00:00,270.6,270.6,269.76,270.4,3012.0,263.1928,263.1928,262.3758,262.9983,3012.0
2021-09-01 10:05:00,270.49,270.88,270.19,270.27,2790.0,263.0858,263.4652,262.7941,262.8719,2790.0
2021-09-01 10:10:00,270.44,270.72,270.06,270.32,10198.0,263.0372,263.3096,262.6676,262.9205,10198.0
2021-09-01 10:15:00,270.4,270.53,270.01,270.24,12185.0,262.9983,263.1248,262.619,262.8427,12185.0
2021-09-01 10:20:00,270.12,270.37,269.63,269.87,17834.0,262.726,262.9691,262.2494,262.4828,17834.0
2021-09-01 10:25:00,269.84,270.93,269.77,270.61,9978.0,262.4536,263.5138,262.3856,263.2026,9978.0
2021-09-01 10:30:00,270.61,270.61,270.25,270.41,1402.0,263.2026,263.2026,262.8524,263.008,1402.0
2021-09-01 10:35:00,270.44,270.7,270.37,270.56,1200.0,263.0372,263.2901,262.9691,263.1539,1200.0
2021-09-01 10:40:00,270.76,271.18,270.7,271.13,1101.0,263.3485,263.757,263.2901,263.7083,1101.0
2021-09-01 10:45:00,271.35,271.5,271.35,271.44,600.0,263.9223,264.0682,263.9223,264.0098,600.0
2021-09-01 10:50:00,271.5,271.5,271.48,271.48,400.0,264.0682,264.0682,264.0488,264.0488,400.0
2021-09-01 10:55:00,271.38,271.42,271.05,271.12,2873.0,263.9515,263.9904,263.6305,263.6986,2873.0
2021-09-01 11:00:00,271.12,271.21,271.02,271.05,807.0,263.6986,263.7861,263.6013,263.6305,807.0
2021-09-01 11:05:00,271.14,271.71,271.02,271.71,1501.0,263.7181,264.2725,263.6013,264.2725,1501.0
2021-09-01 11:10:00,271.91,271.91,271.6,271.61,2468.0,264.467,264.467,264.1655,264.1752,2468.0
2021-09-01 11:15:00,271.42,271.54,271.41,271.53,800.0,263.9904,264.1071,263.9807,264.0974,800.0
2021-09-01 11:20:00,271.45,271.59,271.12,271.59,1068.0,264.0196,264.1557,263.6986,264.1557,1068.0
2021-09-01 11:25:00,271.84,272.16,271.77,272.09,700.0,264.3989,264.7101,264.3308,264.6421,700.0
2021-09-01 11:30:00,272.19,272.22,271.94,272.16,1100.0,264.7393,264.7685,264.4962,264.7101,1100.0
2021-09-01 11:35:00,272.31,272.31,272.23,272.23,266.0,264.856,264.856,264.7782,264.7782,266.0
2021-09-01 11:40:00,272.53,272.55,272.36,272.55,519.0,265.07,265.0895,264.9047,265.0895,519.0
2021-09-01 11:45:00,272.37,272.37,272.16,272.16,957.0,264.9144,264.9144,264.7101,264.7101,957.0
2021-09-01 11:50:00,272.18,272.49,272.17,272.32,1026.0,264.7296,265.0311,264.7199,264.8658,1026.0
2021-09-01 11:55:00,272.3,272.47,272.3,272.35,1130.0,264.8463,265.0117,264.8463,264.8949,1130.0
2021-09-01 12:00:00,272.22,272.22,272.12,272.13,1013.0,264.7685,264.7685,264.6712,264.681,1013.0
2021-09-01 12:05:00,272.05,272.06,271.97,271.99,1061.0,264.6031,264.6129,264.5253,264.5448,1061.0
2021-09-01 12:10:00,271.96,271.96,271.95,271.96,100.0,264.5156,264.5156,264.5059,264.5156,100.0
2021-09-01 12:15:00,272.0,272.01,271.97,272.0,410.0,264.5545,264.5642,264.5253,264.5545,410.0
2021-09-01 12:20:00,272.08,272.08,271.89,271.89,507.0,264.6323,264.6323,264.4475,264.4475,507.0
2021-09-01 12:25:00,271.88,271.88,271.54,271.68,1802.0,264.4378,264.4378,264.1071,264.2433,1802.0
2021-09-01 12:30:00,271.76,271.79,271.69,271.71,1000.0,264.3211,264.3503,264.253,264.2725,1000.0
2021-09-01 12:35:00,271.82,272.01,271.82,272.01,700.0,264.3794,264.5642,264.3794,264.5642,700.0
2021-09-01 12:40:00,272.1,272.21,272.04,272.17,400.0,264.6518,264.7588,264.5934,264.7199,400.0
2021-09-01 12:45:00,272.17,272.17,272.17,272.17,0.0,264.7199,264.7199,264.7199,264.7199,0.0
2021-09-01 12:50:00,272.14,272.24,272.1,272.23,2600.0,264.6907,264.7879,264.6518,264.7782,2600.0
2021-09-01 12:55:00,272.26,272.49,272.2,272.44,2904.0,264.8074,265.0311,264.749,264.9825,2904.0
2021-09-01 13:00:00,272.61,272.72,272.57,272.72,2180.0,265.1478,265.2548,265.1089,265.2548,2180.0
2021-09-01 13:05:00,272.77,272.81,272.6,272.6,1700.0,265.3034,265.3423,265.1381,265.1381,1700.0
2021-09-01 13:10:00,272.69,272.7,272.66,272.69,1421.0,265.2256,265.2354,265.1965,265.2256,1421.0
2021-09-01 13:15:00,272.82,273.08,272.8,273.01,3500.0,265.3521,265.605,265.3326,265.5369,3500.0
2021-09-01 13:20:00,273.15,273.48,273.04,273.31,3470.0,265.673,265.994,265.566,265.8287,3470.0
2021-09-01 13:25:00,273.32,273.57,273.14,273.57,2570.0,265.8384,266.0815,265.6633,266.0815,2570.0
2021-09-01 13:30:00,273.64,273.67,273.62,273.65,500.0,266.1496,266.1788,266.1302,266.1594,500.0
2021-09-01 13:35:00,273.49,273.5,273.09,273.42,3704.0,266.0037,266.0135,265.6147,265.9356,3704.0
2021-09-01 13:40:00,273.48,273.67,273.2,273.2,1145.0,265.994,266.1788,265.7217,265.7217,1145.0
2021-09-01 13:45:00,273.12,273.37,273.12,273.23,5095.0,265.6439,265.887,265.6439,265.7508,5095.0
2021-09-01 13:50:00,273.23,273.23,273.06,273.11,1982.0,265.7508,265.7508,265.5855,265.6341,1982.0
2021-09-01 13:55:00,273.2,273.62,273.2,273.62,845.0,265.7217,266.1302,265.7217,266.1302,845.0
2021-09-01 14:00:00,273.69,273.69,273.48,273.49,200.0,266.1983,266.1983,265.994,266.0037,200.0
2021-09-01 14:05:00,273.52,273.61,273.48,273.61,700.0,266.0329,266.1204,265.994,266.1204,700.0
2021-09-01 14:10:00,273.63,273.63,273.63,273.63,100.0,266.1399,266.1399,266.1399,266.1399,100.0
2021-09-01 14:15:00,273.63,273.64,273.31,273.31,1103.0,266.1399,266.1496,265.8287,265.8287,1103.0
2021-09-01 14:20:00,273.26,273.39,273.26,273.38,300.0,265.78,265.9065,265.78,265.8967,300.0
2021-09-01 14:25:00,273.46,273.46,273.43,273.44,500.0,265.9746,265.9746,265.9454,265.9551,500.0
2021-09-01 14:30:00,273.51,273.53,273.44,273.51,500.0,266.0232,266.0426,265.9551,266.0232,500.0
2021-09-01 14:35:00,273.5,273.68,273.5,273.53,1431.0,266.0135,266.1885,266.0135,266.0426,1431.0
2021-09-01 14:40:00,273.56,273.66,273.39,273.39,500.0,266.0718,266.1691,265.9065,265.9065,500.0
2021-09-01 14:45:00,273.38,273.38,273.17,273.17,1400.0,265.8967,265.8967,265.6925,265.6925,1400.0
2021-09-01 14:50:00,273.3,273.31,273.25,273.3,1000.0,265.8189,265.8287,265.7703,265.8189,1000.0
2021-09-01 14:55:00,273.41,273.49,273.37,273.38,1002.0,265.9259,266.0037,265.887,265.8967,1002.0
2021-09-01 15:00:00,273.41,273.42,273.31,273.36,1108.0,265.9259,265.9356,265.8287,265.8773,1108.0
2021-09-01 15:05:00,273.24,273.32,273.04,273.12,1000.0,265.7606,265.8384,265.566,265.6439,1000.0
2021-09-01 15:10:00,273.2,273.4,273.2,273.4,901.0,265.7217,265.9162,265.7217,265.9162,901.0
2021-09-01 15:15:00,273.49,273.52,273.32,273.33,768.0,266.0037,266.0329,265.8384,265.8481,768.0
2021-09-01 15:20:00,273.44,273.44,273.39,273.39,600.0,265.9551,265.9551,265.9065,265.9065,600.0
2021-09-01 15:25:00,273.29,273.56,273.29,273.49,2582.0,265.8092,266.0718,265.8092,266.0037,2582.0
2021-09-01 15:30:00,273.46,273.7,273.39,273.61,1800.0,265.9746,266.208,265.9065,266.1204,1800.0
2021-09-01 15:35:00,273.6,273.6,273.19,273.3,3200.0,266.1107,266.1107,265.7119,265.8189,3200.0
2021-09-01 15:40:00,273.31,273.33,273.2,273.27,3700.0,265.8287,265.8481,265.7217,265.7898,3700.0
2021-09-01 15:45:00,273.34,273.66,273.28,273.62,3900.0,265.8578,266.1691,265.7995,266.1302,3900.0
2021-09-01 15:50:00,273.56,273.69,273.46,273.67,9365.0,266.0718,266.1983,265.9746,266.1788,9365.0
2021-09-01 15:55:00,273.65,273.88,273.5,273.71,31041.0,266.1594,266.3831,266.0135,266.2177,31041.0
2021-09-02 09:30:00,274.95,274.95,274.52,274.76,2253.0,267.4238,267.4238,267.0055,267.239,2253.0
2021-09-02 09:35:00,274.55,275.63,274.54,275.31,3246.0,267.0347,268.0852,267.025,267.7739,3246.0
2021-09-02 09:40:00,275.84,276.68,275.55,276.38,4400.0,268.2894,269.1064,268.0073,268.8146,4400.0
2021-09-02 09:45:00,276.49,276.61,275.76,276.42,2719.0,268.9216,269.0383,268.2116,268.8535,2719.0
2021-09-02 09:50:00,276.41,276.83,276.37,276.83,2022.0,268.8438,269.2523,268.8049,269.2523,2022.0
2021-09-02 09:55:00,277.23,277.25,276.67,276.67,900.0,269.6414,269.6608,269.0967,269.0967,900.0
2021-09-02 10:00:00,276.34,276.59,275.87,276.2,3252.0,268.7757,269.0189,268.3186,268.6395,3252.0
2021-09-02 10:05:00,276.17,276.34,276.03,276.21,935.0,268.6104,268.7757,268.4742,268.6493,935.0
2021-09-02 10:10:00,276.34,276.53,276.07,276.53,2000.0,268.7757,268.9605,268.5131,268.9605,2000.0
2021-09-02 10:15:00,276.8,276.91,276.68,276.91,1531.0,269.2231,269.3301,269.1064,269.3301,1531.0
2021-09-02 10:20:00,276.89,277.06,276.89,277.06,638.0,269.3107,269.476,269.3107,269.476,638.0
2021-09-02 10:25:00,277.18,277.21,276.95,276.97,800.0,269.5927,269.6219,269.369,269.3885,800.0
2021-09-02 10:30:00,276.84,276.88,276.81,276.82,971.0,269.262,269.3009,269.2329,269.2426,971.0
2021-09-02 10:35:00,276.73,276.73,275.91,276.01,4235.0,269.155,269.155,268.3575,268.4548,4235.0
2021-09-02 10:40:00,276.3,276.62,276.14,276.62,643.0,268.7368,269.0481,268.5812,269.0481,643.0
2021-09-02 10:45:00,276.59,276.6,276.04,276.14,1207.0,269.0189,269.0286,268.4839,268.5812,1207.0
2021-09-02 10:50:00,276.03,276.14,276.03,276.14,300.0,268.4742,268.5812,268.4742,268.5812,300.0
2021-09-02 10:55:00,276.02,276.03,275.7,275.88,2010.0,268.4645,268.4742,268.1532,268.3283,2010.0
2021-09-02 11:00:00,275.96,276.14,275.92,276.03,1100.0,268.4061,268.5812,268.3672,268.4742,1100.0
2021-09-02 11:05:00,275.7,275.7,275.23,275.23,2212.0,268.1532,268.1532,267.6961,267.6961,2212.0
2021-09-02 11:10:00,275.24,275.52,275.24,275.45,1591.0,267.7058,267.9782,267.7058,267.9101,1591.0
2021-09-02 11:15:00,275.46,275.56,275.46,275.52,732.0,267.9198,268.0171,267.9198,267.9782,732.0
2021-09-02 11:20:00,275.53,275.73,275.32,275.73,1101.0,267.9879,268.1824,267.7836,268.1824,1101.0
2021-09-02 11:25:00,275.68,275.8,275.68,275.72,1502.0,268.1338,268.2505,268.1338,268.1727,1502.0
2021-09-02 11:30:00,275.85,275.99,275.83,275.83,1254.0,268.2991,268.4353,268.2797,268.2797,1254.0
2021-09-02 11:35:00,275.96,276.21,275.96,276.21,852.0,268.4061,268.6493,268.4061,268.6493,852.0
2021-09-02 11:40:00,276.17,276.27,276.1,276.19,1525.0,268.6104,268.7076,268.5423,268.6298,1525.0
2021-09-02 11:45:00,276.28,276.35,276.11,276.11,1992.0,268.7174,268.7854,268.552,268.552,1992.0
2021-09-02 11:50:00,276.13,276.14,276.08,276.11,400.0,268.5715,268.5812,268.5228,268.552,400.0
2021-09-02 11:55:00,276.02,276.02,275.78,275.79,300.0,268.4645,268.4645,268.231,268.2408,300.0
2021-09-02 12:00:00,275.73,275.86,275.62,275.86,2810.0,268.1824,268.3089,268.0754,268.3089,2810.0
2021-09-02 12:05:00,276.07,276.15,275.98,275.98,429.0,268.5131,268.5909,268.4256,268.4256,429.0
2021-09-02 12:10:00,276.06,276.4,276.05,276.4,1300.0,268.5034,268.8341,268.4937,268.8341,1300.0
2021-09-02 12:15:00,276.4,276.42,276.17,276.17,1748.0,268.8341,268.8535,268.6104,268.6104,1748.0
2021-09-02 12:20:00,276.22,276.22,276.04,276.05,400.0,268.659,268.659,268.4839,268.4937,400.0
2021-09-02 12:25:00,276.01,276.07,276.0,276.0,862.0,268.4548,268.5131,268.445,268.445,862.0
2021-09-02 12:30:00,276.14,276.16,276.13,276.16,470.0,268.5812,268.6006,268.5715,268.6006,470.0
2021-09-02 12:35:00,276.13,276.16,276.08,276.16,1603.0,268.5715,268.6006,268.5228,268.6006,1603.0
2021-09-02 12:40:00,276.26,276.3,276.19,276.3,1100.0,268.6979,268.7368,268.6298,268.7368,1100.0
2021-09-02 12:45:00,276.19,276.31,276.13,276.25,1724.0,268.6298,268.7465,268.5715,268.6882,1724.0
2021-09-02 12:50:00,276.3,276.31,276.28,276.31,300.0,268.7368,268.7465,268.7174,268.7465,300.0
2021-09-02 12:55:00,276.3,276.39,276.21,276.22,3300.0,268.7368,268.8243,268.6493,268.659,3300.0
2021-09-02 13:00:00,276.02,276.07,276.02,276.06,302.0,268.4645,268.5131,268.4645,268.5034,302.0
2021-09-02 13:05:00,276.06,276.07,275.92,275.99,4004.0,268.5034,268.5131,268.3672,268.4353,4004.0
2021-09-02 13:10:00,275.97,276.26,275.95,276.26,8337.0,268.4158,268.6979,268.3964,268.6979,8337.0
2021-09-02 13:15:00,276.09,276.16,276.0,276.09,4400.0,268.5326,268.6006,268.445,268.5326,4400.0
2021-09-02 13:20:00,276.1,276.12,275.98,276.07,2750.0,268.5423,268.5617,268.4256,268.5131,2750.0
2021-09-02 13:25:00,276.07,276.12,276.04,276.1,1600.0,268.5131,268.5617,268.4839,268.5423,1600.0
2021-09-02 13:30:00,276.07,276.31,276.07,276.28,3357.0,268.5131,268.7465,268.5131,268.7174,3357.0
2021-09-02 13:35:00,276.29,276.32,276.12,276.17,3500.0,268.7271,268.7563,268.5617,268.6104,3500.0
2021-09-02 13:40:00,276.17,276.17,275.97,275.97,1567.0,268.6104,268.6104,268.4158,268.4158,1567.0
2021-09-02 13:45:00,275.86,275.95,275.85,275.85,674.0,268.3089,268.3964,268.2991,268.2991,674.0
2021-09-02 13:50:00,275.86,276.0,275.71,275.96,4483.0,268.3089,268.445,268.163,268.4061,4483.0
2021-09-02 13:55:00,275.98,275.98,275.78,275.85,400.0,268.4256,268.4256,268.231,268.2991,400.0
2021-09-02 14:00:00,275.74,275.8,275.66,275.75,1309.0,268.1921,268.2505,268.1143,268.2019,1309.0
2021-09-02 14:05:00,275.79,275.81,275.71,275.81,601.0,268.2408,268.2602,268.163,268.2602,601.0
2021-09-02 14:10:00,275.75,275.79,275.64,275.79,1400.0,268.2019,268.2408,268.0949,268.2408,1400.0
2021-09-02 14:15:00,275.78,275.89,275.78,275.88,956.0,268.231,268.338,268.231,268.3283,956.0
2021-09-02 14:20:00,275.88,275.89,275.77,275.89,1000.0,268.3283,268.338,268.2213,268.338,1000.0
2021-09-02 14:25:00,275.87,275.9,275.86,275.9,1400.0,268.3186,268.3478,268.3089,268.3478,1400.0
2021-09-02 14:30:00,275.88,276.14,275.88,275.93,2247.0,268.3283,268.5812,268.3283,268.3769,2247.0
2021-09-02 14:35:00,275.9,275.95,275.85,275.95,1402.0,268.3478,268.3964,268.2991,268.3964,1402.0
2021-09-02 14:40:00,275.94,276.02,275.84,275.94,1039.0,268.3867,268.4645,268.2894,268.3867,1039.0
2021-09-02 14:45:00,275.96,276.0,275.89,275.89,1300.0,268.4061,268.445,268.338,268.338,1300.0
2021-09-02 14:50:00,275.89,275.89,275.89,275.89,0.0,268.338,268.338,268.338,268.338,0.0
2021-09-02 14:55:00,275.94,276.17,275.94,276.12,2944.0,268.3867,268.6104,268.3867,268.5617,2944.0
2021-09-02 15:00:00,276.21,276.4,276.21,276.34,2645.0,268.6493,268.8341,268.6493,268.7757,2645.0
2021-09-02 15:05:00,276.58,276.64,276.58,276.64,700.0,269.0091,269.0675,269.0091,269.0675,700.0
2021-09-02 15:10:00,276.6,276.6,276.43,276.53,5588.0,269.0286,269.0286,268.8633,268.9605,5588.0
2021-09-02 15:15:00,276.56,276.66,276.55,276.55,1100.0,268.9897,269.087,268.98,268.98,1100.0
2021-09-02 15:20:00,276.48,276.52,276.12,276.17,2300.0,268.9119,268.9508,268.5617,268.6104,2300.0
2021-09-02 15:25:00,276.22,276.38,276.22,276.27,2333.0,268.659,268.8146,268.659,268.7076,2333.0
2021-09-02 15:30:00,276.34,277.12,276.34,276.99,4920.0,268.7757,269.5344,268.7757,269.4079,4920.0
2021-09-02 15:35:00,277.0,277.1,276.95,277.05,3101.0,269.4177,269.5149,269.369,269.4663,3101.0
2021-09-02 15:40:00,277.0,277.28,276.99,277.25,5202.0,269.4177,269.69,269.4079,269.6608,5202.0
2021-09-02 15:45:00,277.28,277.56,277.0,277.15,6320.0,269.69,269.9623,269.4177,269.5635,6320.0
2021-09-02 15:50:00,277.18,277.77,277.17,277.71,8564.0,269.5927,270.1666,269.583,270.1082,8564.0
2021-09-02 15:55:00,277.56,278.1,277.51,277.79,32896.0,269.9623,270.4875,269.9137,270.186,32896.0
2021-09-03 09:30:00,276.05,276.05,274.95,275.04,4651.0,268.8699,268.8699,267.7986,267.8862,4651.0
2021-09-03 09:35:00,274.99,275.12,274.18,274.93,3718.0,267.8375,267.9641,267.0486,267.7791,3718.0
2021-09-03 09:40:00,275.13,276.03,275.13,276.03,650.0,267.9739,268.8505,267.9739,268.8505,650.0
2021-09-03 09:45:00,276.22,276.23,276.13,276.13,403.0,269.0355,269.0453,268.9479,268.9479,403.0
2021-09-03 09:50:00,276.3,276.3,275.54,275.54,1805.0,269.1134,269.1134,268.3732,268.3732,1805.0
2021-09-03 09:55:00,275.37,275.37,275.17,275.17,920.0,268.2076,268.2076,268.0128,268.0128,920.0
2021-09-03 10:00:00,275.5,276.85,275.49,276.85,2112.0,268.3342,269.6491,268.3245,269.6491,2112.0
2021-09-03 10:05:00,276.48,276.6,276.32,276.6,1539.0,269.2888,269.4056,269.1329,269.4056,1539.0
2021-09-03 10:10:00,276.35,276.46,276.3,276.46,1847.0,269.1621,269.2693,269.1134,269.2693,1847.0
2021-09-03 10:15:00,276.5,276.5,276.42,276.48,1048.0,269.3082,269.3082,269.2303,269.2888,1048.0
2021-09-03 10:20:00,276.49,276.57,276.2,276.57,2816.0,269.2985,269.3764,269.016,269.3764,2816.0
2021-09-03 10:25:00,276.62,276.62,276.57,276.57,600.0,269.4251,269.4251,269.3764,269.3764,600.0
2021-09-03 10:30:00,276.62,276.9,276.62,276.78,1186.0,269.4251,269.6978,269.4251,269.581,1186.0
2021-09-03 10:35:00,276.53,276.53,276.53,276.53,100.0,269.3375,269.3375,269.3375,269.3375,100.0
2021-09-03 10:40:00,276.25,276.5,276.25,276.3,708.0,269.0647,269.3082,269.0647,269.1134,708.0
2021-09-03 10:45:00,276.26,276.65,276.26,276.63,1103.0,269.0745,269.4543,269.0745,269.4349,1103.0
2021-09-03 10:50:00,276.68,277.15,276.67,277.06,692.0,269.4836,269.9413,269.4738,269.8537,692.0
2021-09-03 10:55:00,277.09,277.2,276.95,277.2,1462.0,269.8829,269.99,269.7465,269.99,1462.0
2021-09-03 11:00:00,277.14,277.28,277.04,277.28,1809.0,269.9316,270.0679,269.8342,270.0679,1809.0
2021-09-03 11:05:00,277.34,277.43,277.31,277.31,2800.0,270.1264,270.214,270.0972,270.0972,2800.0
2021-09-03 11:10:00,277.52,277.52,277.5,277.5,200.0,270.3017,270.3017,270.2822,270.2822,200.0
2021-09-03 11:15:00,277.63,277.8,277.62,277.74,1894.0,270.4088,270.5744,270.3991,270.516,1894.0
2021-09-03 11:20:00,277.6,277.6,277.6,277.6,100.0,270.3796,270.3796,270.3796,270.3796,100.0
2021-09-03 11:25:00,277.6,277.67,277.57,277.6,1676.0,270.3796,270.4478,270.3504,270.3796,1676.0
2021-09-03 11:30:00,277.63,277.84,277.58,277.81,2311.0,270.4088,270.6134,270.3601,270.5842,2311.0
2021-09-03 11:35:00,277.93,277.93,277.82,277.82,435.0,270.701,270.701,270.5939,270.5939,435.0
2021-09-03 11:40:00,277.82,277.82,277.82,277.82,0.0,270.5939,270.5939,270.5939,270.5939,0.0
2021-09-03 11:45:00,277.87,277.97,277.87,277.88,753.0,270.6426,270.74,270.6426,270.6523,753.0
2021-09-03 11:50:00,277.29,277.39,277.14,277.14,1901.0,270.0777,270.1751,269.9316,269.9316,1901.0
2021-09-03 11:55:00,277.11,277.13,277.05,277.05,800.0,269.9024,269.9218,269.8439,269.8439,800.0
2021-09-03 12:00:00,277.12,277.46,277.07,277.46,1226.0,269.9121,270.2433,269.8634,270.2433,1226.0
2021-09-03 12:05:00,277.44,277.48,277.36,277.48,1300.0,270.2238,270.2627,270.1459,270.2627,1300.0
2021-09-03 12:10:00,277.6,277.76,277.6,277.76,653.0,270.3796,270.5355,270.3796,270.5355,653.0
2021-09-03 12:15:00,277.65,277.65,277.29,277.3,6039.0,270.4283,270.4283,270.0777,270.0874,6039.0
2021-09-03 12:20:00,277.3,277.47,277.27,277.47,1100.0,270.0874,270.253,270.0582,270.253,1100.0
2021-09-03 12:25:00,277.5,277.68,277.5,277.55,1161.0,270.2822,270.4575,270.2822,270.3309,1161.0
2021-09-03 12:30:00,277.54,277.54,277.35,277.47,795.0,270.3212,270.3212,270.1361,270.253,795.0
2021-09-03 12:35:00,277.55,277.55,277.38,277.38,526.0,270.3309,270.3309,270.1653,270.1653,526.0
2021-09-03 12:40:00,277.42,277.42,277.29,277.33,1100.0,270.2043,270.2043,270.0777,270.1166,1100.0
2021-09-03 12:45:00,277.33,277.33,277.33,277.33,0.0,270.1166,270.1166,270.1166,270.1166,0.0
2021-09-03 12:50:00,277.32,277.32,277.32,277.32,100.0,270.1069,270.1069,270.1069,270.1069,100.0
2021-09-03 12:55:00,277.46,277.56,277.43,277.53,848.0,270.2433,270.3407,270.214,270.3114,848.0
2021-09-03 13:00:00,277.56,278.03,277.56,278.03,816.0,270.3407,270.7984,270.3407,270.7984,816.0
2021-09-03 13:05:00,277.97,278.09,277.93,278.07,1100.0,270.74,270.8569,270.701,270.8374,1100.0
2021-09-03 13:10:00,278.04,278.23,278.04,278.19,1806.0,270.8082,270.9932,270.8082,270.9543,1806.0
2021-09-03 13:15:00,278.19,278.36,278.15,278.36,1214.0,270.9543,271.1199,270.9153,271.1199,1214.0
2021-09-03 13:20:00,278.36,278.44,278.28,278.29,692.0,271.1199,271.1978,271.0419,271.0517,692.0
2021-09-03 13:25:00,278.33,278.45,278.3,278.3,1200.0,271.0906,271.2075,271.0614,271.0614,1200.0
2021-09-03 13:30:00,278.38,278.4,278.25,278.3,1900.0,271.1393,271.1588,271.0127,271.0614,1900.0
2021-09-03 13:35:00,278.34,278.5,278.34,278.47,857.0,271.1004,271.2562,271.1004,271.227,857.0
2021-09-03 13:40:00,278.35,278.59,278.35,278.58,1000.0,271.1101,271.3439,271.1101,271.3341,1000.0
2021-09-03 13:45:00,278.63,279.07,278.62,279.07,2008.0,271.3828,271.8114,271.3731,271.8114,2008.0
2021-09-03 13:50:00,278.87,279.02,278.87,279.02,803.0,271.6166,271.7627,271.6166,271.7627,803.0
2021-09-03 13:55:00,278.98,279.15,278.97,279.15,1692.0,271.7237,271.8893,271.714,271.8893,1692.0
2021-09-03 14:00:00,279.17,279.17,279.04,279.04,600.0,271.9088,271.9088,271.7822,271.7822,600.0
2021-09-03 14:05:00,279.14,279.32,279.12,279.31,1664.0,271.8796,272.0549,271.8601,272.0451,1664.0
2021-09-03 14:10:00,279.29,279.37,279.26,279.37,2807.0,272.0257,272.1036,271.9964,272.1036,2807.0
2021-09-03 14:15:00,279.29,279.44,279.28,279.44,500.0,272.0257,272.1718,272.0159,272.1718,500.0
2021-09-03 14:20:00,279.27,279.41,279.21,279.38,3025.0,272.0062,272.1425,271.9477,272.1133,3025.0
2021-09-03 14:25:00,279.31,279.55,279.31,279.55,1401.0,272.0451,272.2789,272.0451,272.2789,1401.0
2021-09-03 14:30:00,279.48,279.59,279.36,279.36,3347.0,272.2107,272.3179,272.0938,272.0938,3347.0
2021-09-03 14:35:00,279.53,279.54,279.33,279.41,957.0,272.2594,272.2692,272.0646,272.1425,957.0
2021-09-03 14:40:00,279.48,279.55,279.41,279.44,1408.0,272.2107,272.2789,272.1425,272.1718,1408.0
2021-09-03 14:45:00,279.39,279.39,279.14,279.14,1270.0,272.1231,272.1231,271.8796,271.8796,1270.0
2021-09-03 14:50:00,279.14,279.14,279.14,279.14,0.0,271.8796,271.8796,271.8796,271.8796,0.0
2021-09-03 14:55:00,279.13,279.17,278.99,279.1,2201.0,271.8698,271.9088,271.7335,271.8406,2201.0
2021-09-03 15:00:00,278.97,278.97,278.78,278.86,800.0,271.714,271.714,271.5289,271.6069,800.0
2021-09-03 15:05:00,278.8,278.82,278.65,278.65,604.0,271.5484,271.5679,271.4023,271.4023,604.0
2021-09-03 15:10:00,278.63,278.97,278.63,278.9,3017.0,271.3828,271.714,271.3828,271.6458,3017.0
2021-09-03 15:15:00,279.06,279.06,278.74,278.76,1606.0,271.8017,271.8017,271.49,271.5095,1606.0
2021-09-03 15:20:00,278.75,279.08,278.75,279.08,4185.0,271.4997,271.8211,271.4997,271.8211,4185.0
2021-09-03 15:25:00,279.08,279.08,278.88,279.0,1235.0,271.8211,271.8211,271.6263,271.7432,1235.0
2021-09-03 15:30:00,278.88,278.96,278.88,278.94,600.0,271.6263,271.7043,271.6263,271.6848,600.0
2021-09-03 15:35:00,278.92,279.02,278.85,279.01,5477.0,271.6653,271.7627,271.5971,271.753,5477.0
2021-09-03 15:40:00,279.01,279.11,278.77,278.77,6674.0,271.753,271.8503,271.5192,271.5192,6674.0
2021-09-03 15:45:00,278.71,278.8,278.62,278.78,4780.0,271.4608,271.5484,271.3731,271.5289,4780.0
2021-09-03 15:50:00,278.83,278.93,278.71,278.71,6787.0,271.5776,271.675,271.4608,271.4608,6787.0
2021-09-03 15:55:00,278.71,278.71,278.14,278.19,21225.0,271.4608,271.4608,270.9056,270.9543,21225.0
2021-09-07 09:30:00,278.27,278.27,275.75,276.45,8082.0,271.0322,271.0322,268.5777,269.2595,8082.0
2021-09-07 09:35:00,276.08,276.08,275.18,275.27,937.0,268.8992,268.8992,268.0226,268.1102,937.0
2021-09-07 09:40:00,275.31,276.12,275.24,276.12,2551.0,268.1492,268.9381,268.081,268.9381,2551.0
2021-09-07 09:45:00,275.76,275.76,275.02,275.03,3483.0,268.5875,268.5875,267.8667,267.8765,3483.0
2021-09-07 09:50:00,275.04,275.17,274.63,275.12,3690.0,267.8862,268.0128,267.4869,267.9641,3690.0
2021-09-07 09:55:00,275.16,276.0,275.07,275.75,3063.0,268.0031,268.8212,267.9154,268.5777,3063.0
2021-09-07 10:00:00,275.57,275.67,275.29,275.67,1403.0,268.4024,268.4998,268.1297,268.4998,1403.0
2021-09-07 10:05:00,275.59,275.61,274.75,274.75,2088.0,268.4219,268.4414,267.6038,267.6038,2088.0
2021-09-07 10:10:00,274.75,274.96,274.02,274.96,3801.0,267.6038,267.8083,266.8927,267.8083,3801.0
2021-09-07 10:15:00,275.06,275.69,274.75,275.69,3095.0,267.9057,268.5193,267.6038,268.5193,3095.0
2021-09-07 10:20:00,275.3,275.53,274.82,275.05,6446.0,268.1394,268.3635,267.6719,267.896,6446.0
2021-09-07 10:25:00,275.0,275.2,274.9,274.9,1802.0,267.8473,268.042,267.7499,267.7499,1802.0
2021-09-07 10:30:00,274.8,275.12,274.7,275.01,2612.0,267.6525,267.9641,267.5551,267.857,2612.0
2021-09-07 10:35:00,274.88,275.37,274.88,275.0,3463.0,267.7304,268.2076,267.7304,267.8473,3463.0
2021-09-07 10:40:00,275.1,275.11,274.88,274.88,2491.0,267.9446,267.9544,267.7304,267.7304,2491.0
2021-09-07 10:45:00,275.02,275.19,274.98,275.1,5990.0,267.8667,268.0323,267.8278,267.9446,5990.0
2021-09-07 10:50:00,274.91,275.13,274.78,275.1,3421.0,267.7596,267.9739,267.633,267.9446,3421.0
2021-09-07 10:55:00,275.03,275.2,274.91,274.93,5470.0,267.8765,268.042,267.7596,267.7791,5470.0
2021-09-07 11:00:00,274.96,274.97,274.7,274.92,2103.0,267.8083,267.818,267.5551,267.7693,2103.0
2021-09-07 11:05:00,275.0,275.06,274.68,274.93,4306.0,267.8473,267.9057,267.5356,267.7791,4306.0
2021-09-07 11:10:00,275.0,275.04,274.88,275.04,2009.0,267.8473,267.8862,267.7304,267.8862,2009.0
2021-09-07 11:15:00,275.02,275.1,274.84,275.0,2992.0,267.8667,267.9446,267.6914,267.8473,2992.0
2021-09-07 11:20:00,275.0,275.11,274.82,274.82,4294.0,267.8473,267.9544,267.6719,267.6719,4294.0
2021-09-07 11:25:00,274.86,275.02,274.85,275.02,1300.0,267.7109,267.8667,267.7012,267.8667,1300.0
2021-09-07 11:30:00,274.97,275.07,274.92,274.97,4444.0,267.818,267.9154,267.7693,267.818,4444.0
2021-09-07 11:35:00,274.9,274.96,274.79,274.9,1498.0,267.7499,267.8083,267.6427,267.7499,1498.0
2021-09-07 11:40:00,274.85,275.01,274.83,274.99,1785.0,267.7012,267.857,267.6817,267.8375,1785.0
2021-09-07 11:45:00,274.89,275.0,274.84,274.87,2010.0,267.7401,267.8473,267.6914,267.7206,2010.0
2021-09-07 11:50:00,274.77,274.77,274.63,274.76,696.0,267.6232,267.6232,267.4869,267.6135,696.0
2021-09-07 11:55:00,274.87,275.0,274.8,275.0,1981.0,267.7206,267.8473,267.6525,267.8473,1981.0
2021-09-07 12:00:00,274.91,274.98,274.89,274.92,829.0,267.7596,267.8278,267.7401,267.7693,829.0
2021-09-07 12:05:00,274.98,275.19,274.86,274.98,14367.0,267.8278,268.0323,267.7109,267.8278,14367.0
2021-09-07 12:10:00,274.94,275.04,274.91,274.95,3729.0,267.7888,267.8862,267.7596,267.7986,3729.0
2021-09-07 12:15:00,274.87,274.95,274.8,274.95,1505.0,267.7206,267.7986,267.6525,267.7986,1505.0
2021-09-07 12:20:00,274.96,274.99,274.67,274.67,1114.0,267.8083,267.8375,267.5258,267.5258,1114.0
2021-09-07 12:25:00,274.68,274.86,274.68,274.84,1121.0,267.5356,267.7109,267.5356,267.6914,1121.0
2021-09-07 12:30:00,274.85,274.85,274.75,274.83,827.0,267.7012,267.7012,267.6038,267.6817,827.0
2021-09-07 12:35:00,274.85,274.85,274.8,274.8,1340.0,267.7012,267.7012,267.6525,267.6525,1340.0
2021-09-07 12:40:00,274.8,274.89,274.8,274.88,602.0,267.6525,267.7401,267.6525,267.7304,602.0
2021-09-07 12:45:00,275.04,275.13,274.93,275.0,7994.0,267.8862,267.9739,267.7791,267.8473,7994.0
2021-09-07 12:50:00,275.0,275.08,274.97,275.08,12650.0,267.8473,267.9252,267.818,267.9252,12650.0
2021-09-07 12:55:00,275.06,275.17,274.99,275.02,19925.0,267.9057,268.0128,267.8375,267.8667,19925.0
2021-09-07 13:00:00,275.03,275.58,274.99,275.44,18365.0,267.8765,268.4122,267.8375,268.2758,18365.0
2021-09-07 13:05:00,275.48,275.85,275.48,275.61,2641.0,268.3148,268.6751,268.3148,268.4414,2641.0
2021-09-07 13:10:00,275.67,275.67,275.36,275.36,2494.0,268.4998,268.4998,268.1979,268.1979,2494.0
2021-09-07 13:15:00,275.31,275.31,275.01,275.15,2800.0,268.1492,268.1492,267.857,267.9933,2800.0
2021-09-07 13:20:00,275.06,275.24,275.0,275.23,1010.0,267.9057,268.081,267.8473,268.0713,1010.0
2021-09-07 13:25:00,275.23,275.23,275.1,275.14,1718.0,268.0713,268.0713,267.9446,267.9836,1718.0
2021-09-07 13:30:00,275.05,275.2,275.05,275.19,800.0,267.896,268.042,267.896,268.0323,800.0
2021-09-07 13:35:00,275.19,275.34,275.18,275.3,1716.0,268.0323,268.1784,268.0226,268.1394,1716.0
2021-09-07 13:40:00,275.45,275.47,275.34,275.35,1243.0,268.2855,268.305,268.1784,268.1881,1243.0
2021-09-07 13:45:00,275.43,275.48,275.41,275.41,1017.0,268.2661,268.3148,268.2466,268.2466,1017.0
2021-09-07 13:50:00,275.4,275.49,275.39,275.41,1050.0,268.2368,268.3245,268.2271,268.2466,1050.0
2021-09-07 13:55:00,275.37,275.37,275.06,275.14,1829.0,268.2076,268.2076,267.9057,267.9836,1829.0
2021-09-07 14:00:00,275.06,275.26,275.03,275.21,1722.0,267.9057,268.1005,267.8765,268.0518,1722.0
2021-09-07 14:05:00,275.25,275.3,275.15,275.27,1601.0,268.0907,268.1394,267.9933,268.1102,1601.0
2021-09-07 14:10:00,275.3,275.46,275.29,275.45,2635.0,268.1394,268.2953,268.1297,268.2855,2635.0
2021-09-07 14:15:00,275.47,275.47,275.27,275.27,2697.0,268.305,268.305,268.1102,268.1102,2697.0
2021-09-07 14:20:00,275.2,275.37,275.2,275.37,797.0,268.042,268.2076,268.042,268.2076,797.0
2021-09-07 14:25:00,275.37,275.44,275.14,275.21,2125.0,268.2076,268.2758,267.9836,268.0518,2125.0
2021-09-07 14:30:00,275.21,275.36,275.13,275.3,3770.0,268.0518,268.1979,267.9739,268.1394,3770.0
2021-09-07 14:35:00,275.34,275.66,275.34,275.6,2170.0,268.1784,268.4901,268.1784,268.4316,2170.0
2021-09-07 14:40:00,275.62,275.66,275.51,275.66,1227.0,268.4511,268.4901,268.344,268.4901,1227.0
2021-09-07 14:45:00,275.65,275.77,275.55,275.77,1214.0,268.4803,268.5972,268.3829,268.5972,1214.0
2021-09-07 14:50:00,275.75,276.04,275.75,275.94,2361.0,268.5777,268.8602,268.5777,268.7628,2361.0
2021-09-07 14:55:00,276.12,276.12,275.92,275.95,300.0,268.9381,268.9381,268.7433,268.7725,300.0
2021-09-07 15:00:00,276.01,276.08,276.0,276.08,1050.0,268.831,268.8992,268.8212,268.8992,1050.0
2021-09-07 15:05:00,276.04,276.04,275.93,275.94,1065.0,268.8602,268.8602,268.7531,268.7628,1065.0
2021-09-07 15:10:00,275.89,276.0,275.83,275.92,1922.0,268.7141,268.8212,268.6557,268.7433,1922.0
2021-09-07 15:15:00,275.86,275.86,275.72,275.74,1233.0,268.6849,268.6849,268.5485,268.568,1233.0
2021-09-07 15:20:00,275.83,275.87,275.74,275.74,600.0,268.6557,268.6946,268.568,268.568,600.0
2021-09-07 15:25:00,275.76,275.8,275.61,275.62,1230.0,268.5875,268.6264,268.4414,268.4511,1230.0
2021-09-07 15:30:00,275.38,275.47,275.36,275.39,5050.0,268.2174,268.305,268.1979,268.2271,5050.0
2021-09-07 15:35:00,275.36,275.36,275.02,275.1,4662.0,268.1979,268.1979,267.8667,267.9446,4662.0
2021-09-07 15:40:00,275.07,275.08,274.95,275.06,6340.0,267.9154,267.9252,267.7986,267.9057,6340.0
2021-09-07 15:45:00,275.05,275.05,274.48,274.48,4929.0,267.896,267.896,267.3408,267.3408,4929.0
2021-09-07 15:50:00,274.52,274.86,274.47,274.64,7820.0,267.3797,267.7109,267.331,267.4966,7820.0
2021-09-07 15:55:00,274.67,274.77,274.18,274.27,30548.0,267.5258,267.6232,267.0486,267.1362,30548.0
2021-09-08 09:30:00,275.0,275.0,274.39,274.52,5763.0,267.8473,267.8473,267.2531,267.3797,5763.0
2021-09-08 09:35:00,274.55,276.02,274.55,275.92,2922.0,267.409,268.8407,267.409,268.7433,2922.0
2021-09-08 09:40:00,276.32,276.32,275.41,275.74,2400.0,269.1329,269.1329,268.2466,268.568,2400.0
2021-09-08 09:45:00,275.74,276.5,275.74,276.34,2314.0,268.568,269.3082,268.568,269.1524,2314.0
2021-09-08 09:50:00,276.49,276.49,276.32,276.32,700.0,269.2985,269.2985,269.1329,269.1329,700.0
2021-09-08 09:55:00,276.41,276.66,276.37,276.42,2813.0,269.2206,269.4641,269.1816,269.2303,2813.0
2021-09-08 10:00:00,276.69,276.86,276.0,276.0,15200.0,269.4933,269.6589,268.8212,268.8212,15200.0
2021-09-08 10:05:00,276.2,276.52,276.09,276.39,3106.0,269.016,269.3277,268.9089,269.2011,3106.0
2021-09-08 10:10:00,276.35,276.35,276.08,276.08,1236.0,269.1621,269.1621,268.8992,268.8992,1236.0
2021-09-08 10:15:00,276.04,276.04,275.84,275.94,1400.0,268.8602,268.8602,268.6654,268.7628,1400.0
2021-09-08 10:20:00,275.94,275.94,275.6,275.71,914.0,268.7628,268.7628,268.4316,268.5388,914.0
2021-09-08 10:25:00,276.03,276.14,275.57,275.57,3171.0,268.8505,268.9576,268.4024,268.4024,3171.0
2021-09-08 10:30:00,275.6,275.89,275.51,275.89,1200.0,268.4316,268.7141,268.344,268.7141,1200.0
2021-09-08 10:35:00,276.18,276.35,275.28,275.28,1859.0,268.9966,269.1621,268.12,268.12,1859.0
2021-09-08 10:40:00,275.36,275.6,275.19,275.6,2100.0,268.1979,268.4316,268.0323,268.4316,2100.0
2021-09-08 10:45:00,275.93,276.32,275.75,276.23,2300.0,268.7531,269.1329,268.5777,269.0453,2300.0
2021-09-08 10:50:00,276.15,276.15,275.84,275.97,4000.0,268.9673,268.9673,268.6654,268.792,4000.0
2021-09-08 10:55:00,275.9,276.43,275.9,276.27,12467.0,268.7238,269.2401,268.7238,269.0842,12467.0
2021-09-08 11:00:00,276.3,276.86,276.3,276.7,3317.0,269.1134,269.6589,269.1134,269.503,3317.0
2021-09-08 11:05:00,276.64,276.77,276.24,276.24,11849.0,269.4446,269.5712,269.055,269.055,11849.0
2021-09-08 11:10:00,276.21,276.44,276.0,276.19,11564.0,269.0258,269.2498,268.8212,269.0063,11564.0
2021-09-08 11:15:00,276.3,276.96,276.3,276.56,8814.0,269.1134,269.7563,269.1134,269.3667,8814.0
2021-09-08 11:20:00,276.61,277.02,276.61,276.91,3207.0,269.4154,269.8147,269.4154,269.7076,3207.0
2021-09-08 11:25:00,277.06,277.58,277.06,277.38,2979.0,269.8537,270.3601,269.8537,270.1653,2979.0
2021-09-08 11:30:00,277.16,277.34,276.94,277.25,2010.0,269.9511,270.1264,269.7368,270.0387,2010.0
2021-09-08 11:35:00,277.5,277.65,277.5,277.5,1601.0,270.2822,270.4283,270.2822,270.2822,1601.0
2021-09-08 11:40:00,277.41,277.47,277.02,277.14,2467.0,270.1946,270.253,269.8147,269.9316,2467.0
2021-09-08 11:45:00,277.21,277.43,277.19,277.38,2982.0,269.9998,270.214,269.9803,270.1653,2982.0
2021-09-08 11:50:00,277.28,278.15,277.28,277.93,9347.0,270.0679,270.9153,270.0679,270.701,9347.0
2021-09-08 11:55:00,278.0,278.07,277.91,278.07,2400.0,270.7692,270.8374,270.6816,270.8374,2400.0
2021-09-08 12:00:00,278.05,278.55,277.8,278.43,3000.0,270.8179,271.3049,270.5744,271.188,3000.0
2021-09-08 12:05:00,278.22,278.53,278.18,278.46,3402.0,270.9835,271.2854,270.9445,271.2173,3402.0
2021-09-08 12:10:00,278.4,278.4,278.22,278.26,4814.0,271.1588,271.1588,270.9835,271.0225,4814.0
2021-09-08 12:15:00,278.18,278.18,277.84,278.05,8003.0,270.9445,270.9445,270.6134,270.8179,8003.0
2021-09-08 12:20:00,278.01,278.16,277.73,278.16,7611.0,270.779,270.9251,270.5062,270.9251,7611.0
2021-09-08 12:25:00,278.29,278.29,278.07,278.14,5146.0,271.0517,271.0517,270.8374,270.9056,5146.0
2021-09-08 12:30:00,278.13,278.13,277.86,277.87,4069.0,270.8958,270.8958,270.6329,270.6426,4069.0
2021-09-08 12:35:00,277.96,277.96,277.6,277.64,3910.0,270.7303,270.7303,270.3796,270.4186,3910.0
2021-09-08 12:40:00,277.65,277.7,277.47,277.57,4647.0,270.4283,270.477,270.253,270.3504,4647.0
2021-09-08 12:45:00,277.62,277.7,277.48,277.63,4884.0,270.3991,270.477,270.2627,270.4088,4884.0
2021-09-08 12:50:00,277.55,277.58,277.29,277.29,5875.0,270.3309,270.3601,270.0777,270.0777,5875.0
2021-09-08 12:55:00,277.26,277.39,277.18,277.18,1741.0,270.0485,270.1751,269.9705,269.9705,1741.0
2021-09-08 13:00:00,277.23,277.24,277.16,277.16,1100.0,270.0192,270.029,269.9511,269.9511,1100.0
2021-09-08 13:05:00,277.17,277.21,276.91,276.91,3077.0,269.9608,269.9998,269.7076,269.7076,3077.0
2021-09-08 13:10:00,276.77,277.17,276.77,277.06,1949.0,269.5712,269.9608,269.5712,269.8537,1949.0
2021-09-08 13:15:00,277.04,277.41,277.03,277.41,2115.0,269.8342,270.1946,269.8245,270.1946,2115.0
2021-09-08 13:20:00,277.4,277.4,277.23,277.26,3071.0,270.1848,270.1848,270.0192,270.0485,3071.0
2021-09-08 13:25:00,277.3,277.42,277.3,277.42,1530.0,270.0874,270.2043,270.0874,270.2043,1530.0
2021-09-08 13:30:00,277.46,277.46,277.4,277.4,800.0,270.2433,270.2433,270.1848,270.1848,800.0
2021-09-08 13:35:00,277.23,277.23,277.05,277.2,1900.0,270.0192,270.0192,269.8439,269.99,1900.0
2021-09-08 13:40:00,277.38,277.38,277.15,277.16,1093.0,270.1653,270.1653,269.9413,269.9511,1093.0
2021-09-08 13:45:00,277.23,277.32,277.1,277.1,10522.0,270.0192,270.1069,269.8926,269.8926,10522.0
2021-09-08 13:50:00,277.09,277.12,277.08,277.12,488.0,269.8829,269.9121,269.8732,269.9121,488.0
2021-09-08 13:55:00,277.11,277.11,276.77,276.77,4300.0,269.9024,269.9024,269.5712,269.5712,4300.0
2021-09-08 14:00:00,276.84,276.89,276.56,276.67,7328.0,269.6394,269.6881,269.3667,269.4738,7328.0
2021-09-08 14:05:00,276.65,276.71,276.51,276.57,2536.0,269.4543,269.5128,269.318,269.3764,2536.0
2021-09-08 14:10:00,276.57,276.68,276.5,276.59,5236.0,269.3764,269.4836,269.3082,269.3959,5236.0
2021-09-08 14:15:00,276.62,276.62,276.42,276.42,1460.0,269.4251,269.4251,269.2303,269.2303,1460.0
2021-09-08 14:20:00,276.48,276.48,276.14,276.17,8516.0,269.2888,269.2888,268.9576,268.9868,8516.0
2021-09-08 14:25:00,276.22,276.26,276.08,276.14,5176.0,269.0355,269.0745,268.8992,268.9576,5176.0
2021-09-08 14:30:00,276.06,276.07,275.71,275.76,8818.0,268.8797,268.8894,268.5388,268.5875,8818.0
2021-09-08 14:35:00,275.75,275.91,275.67,275.75,8346.0,268.5777,268.7336,268.4998,268.5777,8346.0
2021-09-08 14:40:00,275.82,276.15,275.69,275.88,8288.0,268.6459,268.9673,268.5193,268.7044,8288.0
2021-09-08 14:45:00,275.85,276.73,275.74,276.26,15790.0,268.6751,269.5323,268.568,269.0745,15790.0
2021-09-08 14:50:00,276.39,277.04,276.38,277.04,1025.0,269.2011,269.8342,269.1914,269.8342,1025.0
2021-09-08 14:55:00,277.12,277.12,276.64,276.71,4748.0,269.9121,269.9121,269.4446,269.5128,4748.0
2021-09-08 15:00:00,276.7,277.01,276.7,276.87,1716.0,269.503,269.805,269.503,269.6686,1716.0
2021-09-08 15:05:00,276.63,276.92,276.63,276.88,400.0,269.4349,269.7173,269.4349,269.6784,400.0
2021-09-08 15:10:00,276.84,276.94,276.79,276.79,1403.0,269.6394,269.7368,269.5907,269.5907,1403.0
2021-09-08 15:15:00,276.85,276.85,276.48,276.48,3680.0,269.6491,269.6491,269.2888,269.2888,3680.0
2021-09-08 15:20:00,276.33,276.35,275.95,275.98,7026.0,269.1427,269.1621,268.7725,268.8018,7026.0
2021-09-08 15:25:00,276.03,276.36,275.97,276.14,4251.0,268.8505,269.1719,268.792,268.9576,4251.0
2021-09-08 15:30:00,276.12,276.2,275.95,275.96,6612.0,268.9381,269.016,268.7725,268.7823,6612.0
2021-09-08 15:35:00,275.94,276.08,275.88,276.0,4948.0,268.7628,268.8992,268.7044,268.8212,4948.0
2021-09-08 15:40:00,276.01,276.23,275.97,276.04,9479.0,268.831,269.0453,268.792,268.8602,9479.0
2021-09-08 15:45:00,276.11,276.16,275.79,275.97,10963.0,268.9284,268.9771,268.6167,268.792,10963.0
2021-09-08 15:50:00,276.06,276.24,275.91,275.91,17948.0,268.8797,269.055,268.7336,268.7336,17948.0
2021-09-08 15:55:00,275.9,275.97,275.56,275.58,60776.0,268.7238,268.792,268.3927,268.4122,60776.0
2021-09-09 09:30:00,275.06,275.22,274.72,275.22,53295.0,267.9057,268.0615,267.5745,268.0615,53295.0
2021-09-09 09:35:00,275.25,276.18,275.24,275.84,1673.0,268.0907,268.9966,268.081,268.6654,1673.0
2021-09-09 09:40:00,275.55,276.18,275.41,276.18,2205.0,268.3829,268.9966,268.2466,268.9966,2205.0
2021-09-09 09:45:00,276.27,276.29,275.45,275.49,5710.0,269.0842,269.1037,268.2855,268.3245,5710.0
2021-09-09 09:50:00,275.83,276.06,275.6,275.67,7879.0,268.6557,268.8797,268.4316,268.4998,7879.0
2021-09-09 09:55:00,275.67,275.91,275.59,275.82,4026.0,268.4998,268.7336,268.4219,268.6459,4026.0
2021-09-09 10:00:00,275.81,275.98,275.49,275.63,10690.0,268.6362,268.8018,268.3245,268.4609,10690.0
2021-09-09 10:05:00,275.55,275.64,275.16,275.17,11736.0,268.3829,268.4706,268.0031,268.0128,11736.0
2021-09-09 10:10:00,275.21,275.3,275.0,275.18,20693.0,268.0518,268.1394,267.8473,268.0226,20693.0
2021-09-09 10:15:00,275.17,275.56,274.73,274.73,33825.0,268.0128,268.3927,267.5843,267.5843,33825.0
2021-09-09 10:20:00,274.65,274.91,274.39,274.5,4200.0,267.5064,267.7596,267.2531,267.3603,4200.0
2021-09-09 10:25:00,274.49,274.62,274.15,274.62,1614.0,267.3505,267.4771,267.0194,267.4771,1614.0
2021-09-09 10:30:00,274.71,274.99,274.71,274.73,2274.0,267.5648,267.8375,267.5648,267.5843,2274.0
2021-09-09 10:35:00,274.71,274.99,274.5,274.89,1640.0,267.5648,267.8375,267.3603,267.7401,1640.0
2021-09-09 10:40:00,275.0,275.02,274.72,274.86,1983.0,267.8473,267.8667,267.5745,267.7109,1983.0
2021-09-09 10:45:00,274.88,275.2,274.78,275.0,8534.0,267.7304,268.042,267.633,267.8473,8534.0
2021-09-09 10:50:00,274.94,275.16,274.88,274.94,2548.0,267.7888,268.0031,267.7304,267.7888,2548.0
2021-09-09 10:55:00,274.98,275.02,274.71,274.88,2101.0,267.8278,267.8667,267.5648,267.7304,2101.0
2021-09-09 11:00:00,274.82,275.0,274.78,274.93,2772.0,267.6719,267.8473,267.633,267.7791,2772.0
2021-09-09 11:05:00,274.98,275.06,274.94,275.02,1800.0,267.8278,267.9057,267.7888,267.8667,1800.0
2021-09-09 11:10:00,274.95,275.12,274.89,274.92,19779.0,267.7986,267.9641,267.7401,267.7693,19779.0
2021-09-09 11:15:00,274.85,274.88,274.74,274.74,3931.0,267.7012,267.7304,267.594,267.594,3931.0
2021-09-09 11:20:00,274.75,275.01,274.75,274.88,2597.0,267.6038,267.857,267.6038,267.7304,2597.0
2021-09-09 11:25:00,274.85,274.85,274.64,274.77,1320.0,267.7012,267.7012,267.4966,267.6232,1320.0
2021-09-09 11:30:00,274.71,274.87,274.66,274.87,4301.0,267.5648,267.7206,267.5161,267.7206,4301.0
2021-09-09 11:35:00,274.96,275.5,274.95,275.06,13285.0,267.8083,268.3342,267.7986,267.9057,13285.0
2021-09-09 11:40:00,275.05,275.09,274.93,274.96,2652.0,267.896,267.9349,267.7791,267.8083,2652.0
2021-09-09 11:45:00,274.98,275.25,274.91,274.94,7861.0,267.8278,268.0907,267.7596,267.7888,7861.0
2021-09-09 11:50:00,274.96,275.2,274.79,274.9,13031.0,267.8083,268.042,267.6427,267.7499,13031.0
2021-09-09 11:55:00,274.91,275.02,274.84,274.87,6168.0,267.7596,267.8667,267.6914,267.7206,6168.0
2021-09-09 12:00:00,274.86,274.93,274.69,274.69,4520.0,267.7109,267.7791,267.5453,267.5453,4520.0
2021-09-09 12:05:00,274.33,274.58,274.31,274.52,1436.0,267.1947,267.4382,267.1752,267.3797,1436.0
2021-09-09 12:10:00,274.52,274.59,274.42,274.55,1743.0,267.3797,267.4479,267.2823,267.409,1743.0
2021-09-09 12:15:00,274.35,274.43,274.29,274.43,602.0,267.2142,267.2921,267.1557,267.2921,602.0
2021-09-09 12:20:00,274.42,274.42,273.82,273.82,1539.0,267.2823,267.2823,266.6979,266.6979,1539.0
2021-09-09 12:25:00,273.84,274.08,273.84,274.05,1251.0,266.7174,266.9512,266.7174,266.922,1251.0
2021-09-09 12:30:00,273.93,274.09,273.89,274.09,800.0,266.8051,266.9609,266.7661,266.9609,800.0
2021-09-09 12:35:00,274.07,274.07,273.94,274.03,500.0,266.9414,266.9414,266.8148,266.9025,500.0
2021-09-09 12:40:00,274.06,274.31,274.03,274.26,818.0,266.9317,267.1752,266.9025,267.1265,818.0
2021-09-09 12:45:00,274.42,274.47,274.39,274.39,1250.0,267.2823,267.331,267.2531,267.2531,1250.0
2021-09-09 12:50:00,274.42,274.5,274.34,274.5,600.0,267.2823,267.3603,267.2044,267.3603,600.0
2021-09-09 12:55:00,274.41,274.6,274.3,274.57,900.0,267.2726,267.4577,267.1655,267.4284,900.0
2021-09-09 13:00:00,274.62,274.87,274.62,274.8,1826.0,267.4771,267.7206,267.4771,267.6525,1826.0
2021-09-09 13:05:00,274.88,274.88,274.6,274.75,1946.0,267.7304,267.7304,267.4577,267.6038,1946.0
2021-09-09 13:10:00,274.85,275.14,274.75,275.0,4481.0,267.7012,267.9836,267.6038,267.8473,4481.0
2021-09-09 13:15:00,275.01,275.05,274.77,274.77,3746.0,267.857,267.896,267.6232,267.6232,3746.0
2021-09-09 13:20:00,274.79,274.79,274.2,274.47,1910.0,267.6427,267.6427,267.0681,267.331,1910.0
2021-09-09 13:25:00,274.51,274.71,274.4,274.71,1600.0,267.37,267.5648,267.2629,267.5648,1600.0
2021-09-09 13:30:00,274.62,274.64,274.32,274.52,2202.0,267.4771,267.4966,267.1849,267.3797,2202.0
2021-09-09 13:35:00,274.91,274.91,274.56,274.58,1200.0,267.7596,267.7596,267.4187,267.4382,1200.0
2021-09-09 13:40:00,274.61,275.2,274.57,275.0,2548.0,267.4674,268.042,267.4284,267.8473,2548.0
2021-09-09 13:45:00,275.02,275.02,274.84,274.94,3399.0,267.8667,267.8667,267.6914,267.7888,3399.0
2021-09-09 13:50:00,275.01,275.03,274.85,274.92,2200.0,267.857,267.8765,267.7012,267.7693,2200.0
2021-09-09 13:55:00,274.95,274.98,274.81,274.85,1800.0,267.7986,267.8278,267.6622,267.7012,1800.0
2021-09-09 14:00:00,274.82,274.85,274.45,274.54,1844.0,267.6719,267.7012,267.3116,267.3992,1844.0
2021-09-09 14:05:00,274.57,275.03,274.57,274.91,1601.0,267.4284,267.8765,267.4284,267.7596,1601.0
2021-09-09 14:10:00,275.03,275.04,274.85,274.85,2695.0,267.8765,267.8862,267.7012,267.7012,2695.0
2021-09-09 14:15:00,274.82,274.92,274.77,274.92,1501.0,267.6719,267.7693,267.6232,267.7693,1501.0
2021-09-09 14:20:00,274.94,275.08,274.84,274.9,7438.0,267.7888,267.9252,267.6914,267.7499,7438.0
2021-09-09 14:25:00,274.96,275.09,274.93,274.97,2500.0,267.8083,267.9349,267.7791,267.818,2500.0
2021-09-09 14:30:00,275.01,275.09,274.89,274.95,6654.0,267.857,267.9349,267.7401,267.7986,6654.0
2021-09-09 14:35:00,274.99,275.28,274.95,275.14,14663.0,267.8375,268.12,267.7986,267.9836,14663.0
2021-09-09 14:40:00,275.14,275.16,274.95,275.16,5522.0,267.9836,268.0031,267.7986,268.0031,5522.0
2021-09-09 14:45:00,275.08,275.18,274.97,275.1,22378.0,267.9252,268.0226,267.818,267.9446,22378.0
2021-09-09 14:50:00,275.09,276.1,275.04,275.94,19159.0,267.9349,268.9186,267.8862,268.7628,19159.0
2021-09-09 14:55:00,275.76,276.2,275.29,276.0,15442.0,268.5875,269.016,268.1297,268.8212,15442.0
2021-09-09 15:00:00,275.94,276.58,275.93,276.11,3457.0,268.7628,269.3862,268.7531,268.9284,3457.0
2021-09-09 15:05:00,276.02,276.27,275.97,276.05,3259.0,268.8407,269.0842,268.792,268.8699,3259.0
2021-09-09 15:10:00,276.08,276.16,275.93,276.01,6149.0,268.8992,268.9771,268.7531,268.831,6149.0
2021-09-09 15:15:00,275.99,276.67,275.99,276.45,32053.0,268.8115,269.4738,268.8115,269.2595,32053.0
2021-09-09 15:20:00,276.45,276.64,276.24,276.62,17715.0,269.2595,269.4446,269.055,269.4251,17715.0
2021-09-09 15:25:00,276.54,276.83,276.54,276.62,5821.0,269.3472,269.6297,269.3472,269.4251,5821.0
2021-09-09 15:30:00,276.58,276.6,276.22,276.22,5381.0,269.3862,269.4056,269.0355,269.0355,5381.0
2021-09-09 15:35:00,276.2,276.4,276.0,276.29,8637.0,269.016,269.2108,268.8212,269.1037,8637.0
2021-09-09 15:40:00,276.28,276.75,275.99,276.58,19921.0,269.094,269.5517,268.8115,269.3862,19921.0
2021-09-09 15:45:00,276.68,276.68,275.93,276.03,16110.0,269.4836,269.4836,268.7531,268.8505,16110.0
2021-09-09 15:50:00,276.09,276.09,275.76,275.8,17161.0,268.9089,268.9089,268.5875,268.6264,17161.0
2021-09-09 15:55:00,275.81,276.06,275.79,275.82,41677.0,268.6362,268.8797,268.6167,268.6459,41677.0
2021-09-10 09:30:00,277.94,278.01,277.24,277.48,56835.0,270.7108,270.779,270.029,270.2627,56835.0
2021-09-10 09:35:00,277.01,277.22,275.61,276.24,5930.0,269.805,270.0095,268.4414,269.055,5930.0
2021-09-10 09:40:00,276.19,276.51,275.37,275.78,29814.0,269.0063,269.318,268.2076,268.607,29814.0
2021-09-10 09:45:00,275.81,276.8,275.8,276.64,1300.0,268.6362,269.6004,268.6264,269.4446,1300.0
2021-09-10 09:50:00,276.47,277.04,276.46,277.04,1000.0,269.279,269.8342,269.2693,269.8342,1000.0
2021-09-10 09:55:00,277.38,277.41,276.01,276.46,26463.0,270.1653,270.1946,268.831,269.2693,26463.0
2021-09-10 10:00:00,276.18,276.71,276.03,276.03,2314.0,268.9966,269.5128,268.8505,268.8505,2314.0
2021-09-10 10:05:00,275.66,275.96,275.66,275.76,2400.0,268.4901,268.7823,268.4901,268.5875,2400.0
2021-09-10 10:10:00,275.73,276.15,275.73,276.14,1100.0,268.5583,268.9673,268.5583,268.9576,1100.0
2021-09-10 10:15:00,276.35,276.35,276.03,276.03,1128.0,269.1621,269.1621,268.8505,268.8505,1128.0
2021-09-10 10:20:00,276.17,276.17,275.65,275.66,2989.0,268.9868,268.9868,268.4803,268.4901,2989.0
2021-09-10 10:25:00,275.78,275.9,275.77,275.85,822.0,268.607,268.7238,268.5972,268.6751,822.0
2021-09-10 10:30:00,275.73,275.73,275.06,275.23,2932.0,268.5583,268.5583,267.9057,268.0713,2932.0
2021-09-10 10:35:00,275.53,276.0,275.35,275.7,2905.0,268.3635,268.8212,268.1881,268.529,2905.0
2021-09-10 10:40:00,275.66,275.66,275.16,275.2,4400.0,268.4901,268.4901,268.0031,268.042,4400.0
2021-09-10 10:45:00,275.23,275.97,275.22,275.97,1808.0,268.0713,268.792,268.0615,268.792,1808.0
2021-09-10 10:50:00,275.81,276.13,275.66,276.0,4418.0,268.6362,268.9479,268.4901,268.8212,4418.0
2021-09-10 10:55:00,275.43,276.37,275.43,276.17,7117.0,268.2661,269.1816,268.2661,268.9868,7117.0
2021-09-10 11:00:00,276.1,276.14,275.8,275.8,2762.0,268.9186,268.9576,268.6264,268.6264,2762.0
2021-09-10 11:05:00,275.86,275.91,275.5,275.51,3278.0,268.6849,268.7336,268.3342,268.344,3278.0
2021-09-10 11:10:00,275.55,275.76,275.5,275.52,5664.0,268.3829,268.5875,268.3342,268.3537,5664.0
2021-09-10 11:15:00,275.34,275.5,274.92,274.92,8150.0,268.1784,268.3342,267.7693,267.7693,8150.0
2021-09-10 11:20:00,274.94,275.21,274.89,274.93,5847.0,267.7888,268.0518,267.7401,267.7791,5847.0
2021-09-10 11:25:00,274.97,275.03,274.79,275.0,7412.0,267.818,267.8765,267.6427,267.8473,7412.0
2021-09-10 11:30:00,275.22,275.26,274.82,274.93,7226.0,268.0615,268.1005,267.6719,267.7791,7226.0
2021-09-10 11:35:00,275.04,275.21,274.83,274.88,8487.0,267.8862,268.0518,267.6817,267.7304,8487.0
2021-09-10 11:40:00,274.85,274.94,274.84,274.94,3268.0,267.7012,267.7888,267.6914,267.7888,3268.0
2021-09-10 11:45:00,275.04,275.15,274.83,274.83,4428.0,267.8862,267.9933,267.6817,267.6817,4428.0
2021-09-10 11:50:00,274.86,275.16,274.75,275.16,6290.0,267.7109,268.0031,267.6038,268.0031,6290.0
2021-09-10 11:55:00,275.08,275.13,274.95,275.0,11579.0,267.9252,267.9739,267.7986,267.8473,11579.0
2021-09-10 12:00:00,274.97,275.03,274.89,274.89,3185.0,267.818,267.8765,267.7401,267.7401,3185.0
2021-09-10 12:05:00,274.95,275.03,274.9,275.02,4055.0,267.7986,267.8765,267.7499,267.8667,4055.0
2021-09-10 12:10:00,274.94,275.09,274.94,274.95,9747.0,267.7888,267.9349,267.7888,267.7986,9747.0
2021-09-10 12:15:00,275.03,275.25,274.86,274.87,10759.0,267.8765,268.0907,267.7109,267.7206,10759.0
2021-09-10 12:20:00,274.8,274.8,274.61,274.8,2717.0,267.6525,267.6525,267.4674,267.6525,2717.0
2021-09-10 12:25:00,274.84,274.88,274.63,274.66,1666.0,267.6914,267.7304,267.4869,267.5161,1666.0
2021-09-10 12:30:00,274.63,274.63,274.31,274.5,4215.0,267.4869,267.4869,267.1752,267.3603,4215.0
2021-09-10 12:35:00,274.5,274.77,274.49,274.65,2143.0,267.3603,267.6232,267.3505,267.5064,2143.0
2021-09-10 12:40:00,274.62,275.1,274.6,274.98,4221.0,267.4771,267.9446,267.4577,267.8278,4221.0
2021-09-10 12:45:00,275.01,275.07,274.93,274.99,8101.0,267.857,267.9154,267.7791,267.8375,8101.0
2021-09-10 12:50:00,275.0,275.03,274.91,275.0,1864.0,267.8473,267.8765,267.7596,267.8473,1864.0
2021-09-10 12:55:00,274.96,275.29,274.96,275.02,34040.0,267.8083,268.1297,267.8083,267.8667,34040.0
2021-09-10 13:00:00,275.05,275.14,274.96,275.05,12943.0,267.896,267.9836,267.8083,267.896,12943.0
2021-09-10 13:05:00,275.04,275.11,274.68,274.69,3620.0,267.8862,267.9544,267.5356,267.5453,3620.0
2021-09-10 13:10:00,274.67,274.98,274.67,274.98,2642.0,267.5258,267.8278,267.5258,267.8278,2642.0
2021-09-10 13:15:00,275.0,275.01,274.89,274.89,734.0,267.8473,267.857,267.7401,267.7401,734.0
2021-09-10 13:20:00,274.85,274.91,274.75,274.77,3369.0,267.7012,267.7596,267.6038,267.6232,3369.0
2021-09-10 13:25:00,274.84,274.99,274.62,274.72,4512.0,267.6914,267.8375,267.4771,267.5745,4512.0
2021-09-10 13:30:00,274.79,274.92,274.79,274.81,1786.0,267.6427,267.7693,267.6427,267.6622,1786.0
2021-09-10 13:35:00,274.86,274.86,274.72,274.8,2177.0,267.7109,267.7109,267.5745,267.6525,2177.0
2021-09-10 13:40:00,274.68,274.68,274.5,274.67,1466.0,267.5356,267.5356,267.3603,267.5258,1466.0
2021-09-10 13:45:00,274.55,274.56,274.25,274.36,4770.0,267.409,267.4187,267.1168,267.2239,4770.0
2021-09-10 13:50:00,274.38,274.39,274.38,274.39,400.0,267.2434,267.2531,267.2434,267.2531,400.0
2021-09-10 13:55:00,274.41,274.47,274.35,274.45,3061.0,267.2726,267.331,267.2142,267.3116,3061.0
2021-09-10 14:00:00,274.42,274.55,274.39,274.55,3057.0,267.2823,267.409,267.2531,267.409,3057.0
2021-09-10 14:05:00,274.63,274.84,274.61,274.62,3000.0,267.4869,267.6914,267.4674,267.4771,3000.0
2021-09-10 14:10:00,274.61,274.65,274.49,274.49,2704.0,267.4674,267.5064,267.3505,267.3505,2704.0
2021-09-10 14:15:00,274.54,274.6,274.45,274.55,3827.0,267.3992,267.4577,267.3116,267.409,3827.0
2021-09-10 14:20:00,274.61,274.8,274.45,274.56,4595.0,267.4674,267.6525,267.3116,267.4187,4595.0
2021-09-10 14:25:00,274.55,274.6,274.54,274.6,1813.0,267.409,267.4577,267.3992,267.4577,1813.0
2021-09-10 14:30:00,274.56,274.57,274.31,274.34,4111.0,267.4187,267.4284,267.1752,267.2044,4111.0
2021-09-10 14:35:00,274.35,274.64,274.35,274.58,3726.0,267.2142,267.4966,267.2142,267.4382,3726.0
2021-09-10 14:40:00,274.56,274.62,274.33,274.48,3143.0,267.4187,267.4771,267.1947,267.3408,3143.0
2021-09-10 14:45:00,274.5,274.63,274.49,274.57,1711.0,267.3603,267.4869,267.3505,267.4284,1711.0
2021-09-10 14:50:00,274.51,274.61,274.5,274.53,2904.0,267.37,267.4674,267.3603,267.3895,2904.0
2021-09-10 14:55:00,274.53,274.67,274.53,274.63,2898.0,267.3895,267.5258,267.3895,267.4869,2898.0
2021-09-10 15:00:00,274.61,274.61,274.34,274.49,2810.0,267.4674,267.4674,267.2044,267.3505,2810.0
2021-09-10 15:05:00,274.44,274.52,274.12,274.12,1800.0,267.3018,267.3797,266.9901,266.9901,1800.0
2021-09-10 15:10:00,274.17,274.28,274.0,274.18,4210.0,267.0388,267.146,266.8733,267.0486,4210.0
2021-09-10 15:15:00,274.18,274.21,273.85,274.02,4622.0,267.0486,267.0778,266.7272,266.8927,4622.0
2021-09-10 15:20:00,273.95,274.01,273.84,273.84,2532.0,266.8246,266.883,266.7174,266.7174,2532.0
2021-09-10 15:25:00,273.84,273.97,273.78,273.88,5286.0,266.7174,266.844,266.659,266.7564,5286.0
2021-09-10 15:30:00,273.87,273.92,273.78,273.81,5312.0,266.7466,266.7953,266.659,266.6882,5312.0
2021-09-10 15:35:00,273.8,273.8,273.34,273.34,6657.0,266.6785,266.6785,266.2304,266.2304,6657.0
2021-09-10 15:40:00,273.38,273.38,273.04,273.18,8075.0,266.2694,266.2694,265.9382,266.0746,8075.0
2021-09-10 15:45:00,273.19,273.19,272.65,272.85,9733.0,266.0843,266.0843,265.5584,265.7532,9733.0
2021-09-10 15:50:00,272.89,273.08,272.7,273.01,20733.0,265.7921,265.9772,265.6071,265.909,20733.0
2021-09-10 15:55:00,272.88,273.02,272.57,272.89,32454.0,265.7824,265.9188,265.4805,265.7921,32454.0
2021-09-13 09:30:00,275.43,276.61,275.12,275.43,16927.0,268.2661,269.4154,267.9641,268.2661,16927.0
2021-09-13 09:35:00,275.4,275.4,273.4,273.61,4027.0,268.2368,268.2368,266.2889,266.4934,4027.0
2021-09-13 09:40:00,273.73,274.22,273.32,274.05,4137.0,266.6103,267.0875,266.2109,266.922,4137.0
2021-09-13 09:45:00,274.01,274.46,273.69,273.69,2808.0,266.883,267.3213,266.5713,266.5713,2808.0
2021-09-13 09:50:00,273.74,274.75,273.44,274.63,7160.0,266.62,267.6038,266.3278,267.4869,7160.0
2021-09-13 09:55:00,274.57,275.16,274.56,275.14,4295.0,267.4284,268.0031,267.4187,267.9836,4295.0
2021-09-13 10:00:00,275.18,275.74,274.39,274.51,6748.0,268.0226,268.568,267.2531,267.37,6748.0
2021-09-13 10:05:00,274.16,275.0,273.95,274.94,3601.0,267.0291,267.8473,266.8246,267.7888,3601.0
2021-09-13 10:10:00,274.94,274.97,274.3,274.63,5505.0,267.7888,267.818,267.1655,267.4869,5505.0
2021-09-13 10:15:00,274.38,274.38,273.46,273.75,3618.0,267.2434,267.2434,266.3473,266.6298,3618.0
2021-09-13 10:20:00,273.78,274.17,273.78,274.12,1927.0,266.659,267.0388,266.659,266.9901,1927.0
2021-09-13 10:25:00,274.01,274.46,273.95,274.46,2381.0,266.883,267.3213,266.8246,267.3213,2381.0
2021-09-13 10:30:00,274.43,274.43,273.69,274.01,4008.0,267.2921,267.2921,266.5713,266.883,4008.0
2021-09-13 10:35:00,274.12,274.47,273.94,274.32,7270.0,266.9901,267.331,266.8148,267.1849,7270.0
2021-09-13 10:40:00,274.32,274.4,273.96,274.34,4298.0,267.1849,267.2629,266.8343,267.2044,4298.0
2021-09-13 10:45:00,274.35,274.5,274.07,274.2,16234.0,267.2142,267.3603,266.9414,267.0681,16234.0
2021-09-13 10:50:00,274.13,274.31,274.13,274.13,2608.0,266.9999,267.1752,266.9999,266.9999,2608.0
2021-09-13 10:55:00,274.23,274.46,274.2,274.23,2335.0,267.0973,267.3213,267.0681,267.0973,2335.0
2021-09-13 11:00:00,274.25,274.4,274.09,274.09,3888.0,267.1168,267.2629,266.9609,266.9609,3888.0
2021-09-13 11:05:00,273.98,274.05,273.43,273.43,2700.0,266.8538,266.922,266.3181,266.3181,2700.0
2021-09-13 11:10:00,273.26,273.26,272.66,272.78,6160.0,266.1525,266.1525,265.5681,265.685,6160.0
2021-09-13 11:15:00,272.74,273.06,272.63,273.06,1436.0,265.646,265.9577,265.5389,265.9577,1436.0
2021-09-13 11:20:00,273.02,273.04,272.89,272.94,2618.0,265.9188,265.9382,265.7921,265.8408,2618.0
2021-09-13 11:25:00,272.96,273.04,272.82,273.04,1500.0,265.8603,265.9382,265.724,265.9382,1500.0
2021-09-13 11:30:00,273.26,273.41,273.26,273.36,1077.0,266.1525,266.2986,266.1525,266.2499,1077.0
2021-09-13 11:35:00,273.33,273.36,272.97,273.36,2444.0,266.2207,266.2499,265.8701,266.2499,2444.0
2021-09-13 11:40:00,273.23,273.23,272.89,272.89,1100.0,266.1233,266.1233,265.7921,265.7921,1100.0
2021-09-13 11:45:00,272.98,272.98,272.67,272.67,1312.0,265.8798,265.8798,265.5779,265.5779,1312.0
2021-09-13 11:50:00,272.63,272.7,272.39,272.64,2406.0,265.5389,265.6071,265.3051,265.5486,2406.0
2021-09-13 11:55:00,272.59,272.7,272.37,272.37,900.0,265.4999,265.6071,265.2857,265.2857,900.0
2021-09-13 12:00:00,272.33,272.44,272.27,272.27,1152.0,265.2467,265.3538,265.1883,265.1883,1152.0
2021-09-13 12:05:00,272.4,272.4,271.77,271.77,2975.0,265.3149,265.3149,264.7013,264.7013,2975.0
2021-09-13 12:10:00,272.31,272.49,272.3,272.35,1100.0,265.2272,265.4025,265.2175,265.2662,1100.0
2021-09-13 12:15:00,272.28,272.28,272.0,272.0,1850.0,265.198,265.198,264.9253,264.9253,1850.0
2021-09-13 12:20:00,272.1,272.1,271.86,271.93,1200.0,265.0227,265.0227,264.7889,264.8571,1200.0
2021-09-13 12:25:00,271.97,271.97,271.91,271.93,2009.0,264.8961,264.8961,264.8376,264.8571,2009.0
2021-09-13 12:30:00,271.83,271.86,271.71,271.71,1604.0,264.7597,264.7889,264.6428,264.6428,1604.0
2021-09-13 12:35:00,271.76,271.96,271.7,271.7,1785.0,264.6915,264.8863,264.6331,264.6331,1785.0
2021-09-13 12:40:00,271.81,271.9,271.41,271.9,2081.0,264.7402,264.8279,264.3506,264.8279,2081.0
2021-09-13 12:45:00,271.83,272.31,271.82,272.15,4720.0,264.7597,265.2272,264.75,265.0714,4720.0
2021-09-13 12:50:00,272.13,272.26,271.96,272.23,2512.0,265.0519,265.1785,264.8863,265.1493,2512.0
2021-09-13 12:55:00,272.42,272.74,272.42,272.66,794.0,265.3344,265.646,265.3344,265.5681,794.0
2021-09-13 13:00:00,272.65,273.02,272.52,272.75,3999.0,265.5584,265.9188,265.4318,265.6558,3999.0
2021-09-13 13:05:00,272.83,273.17,272.83,273.16,779.0,265.7337,266.0648,265.7337,266.0551,779.0
2021-09-13 13:10:00,273.48,273.48,272.92,273.2,5583.0,266.3668,266.3668,265.8214,266.0941,5583.0
2021-09-13 13:15:00,273.19,273.46,273.17,273.41,3010.0,266.0843,266.3473,266.0648,266.2986,3010.0
2021-09-13 13:20:00,273.36,273.69,273.34,273.69,1901.0,266.2499,266.5713,266.2304,266.5713,1901.0
2021-09-13 13:25:00,273.74,274.35,273.71,273.99,5933.0,266.62,267.2142,266.5908,266.8635,5933.0
2021-09-13 13:30:00,274.07,274.34,273.86,274.32,3045.0,266.9414,267.2044,266.7369,267.1849,3045.0
2021-09-13 13:35:00,274.31,274.42,274.09,274.17,2066.0,267.1752,267.2823,266.9609,267.0388,2066.0
2021-09-13 13:40:00,274.17,274.28,274.15,274.28,1101.0,267.0388,267.146,267.0194,267.146,1101.0
2021-09-13 13:45:00,274.25,274.36,274.19,274.33,3504.0,267.1168,267.2239,267.0583,267.1947,3504.0
2021-09-13 13:50:00,274.36,274.49,274.16,274.19,1300.0,267.2239,267.3505,267.0291,267.0583,1300.0
2021-09-13 13:55:00,274.19,274.19,273.98,274.14,2309.0,267.0583,267.0583,266.8538,267.0096,2309.0
2021-09-13 14:00:00,274.08,274.27,273.9,273.9,1552.0,266.9512,267.1362,266.7759,266.7759,1552.0
2021-09-13 14:05:00,273.9,273.96,273.62,273.63,2102.0,266.7759,266.8343,266.5031,266.5129,2102.0
2021-09-13 14:10:00,273.55,273.55,273.45,273.55,1896.0,266.435,266.435,266.3376,266.435,1896.0
2021-09-13 14:15:00,273.65,273.96,273.59,273.92,3032.0,266.5324,266.8343,266.4739,266.7953,3032.0
2021-09-13 14:20:00,273.8,274.36,273.8,274.36,1212.0,266.6785,267.2239,266.6785,267.2239,1212.0
2021-09-13 14:25:00,274.37,274.48,274.04,274.23,3766.0,267.2336,267.3408,266.9122,267.0973,3766.0
2021-09-13 14:30:00,274.18,274.41,274.13,274.34,2915.0,267.0486,267.2726,266.9999,267.2044,2915.0
2021-09-13 14:35:00,274.24,274.24,274.03,274.09,2083.0,267.107,267.107,266.9025,266.9609,2083.0
2021-09-13 14:40:00,274.36,274.44,274.23,274.44,1425.0,267.2239,267.3018,267.0973,267.3018,1425.0
2021-09-13 14:45:00,274.42,274.72,274.4,274.57,4157.0,267.2823,267.5745,267.2629,267.4284,4157.0
2021-09-13 14:50:00,274.53,274.63,274.41,274.63,1348.0,267.3895,267.4869,267.2726,267.4869,1348.0
2021-09-13 14:55:00,274.46,274.66,274.46,274.56,1684.0,267.3213,267.5161,267.3213,267.4187,1684.0
2021-09-13 15:00:00,274.51,274.51,273.86,274.0,2858.0,267.37,267.37,266.7369,266.8733,2858.0
2021-09-13 15:05:00,274.03,274.19,273.81,274.0,4261.0,266.9025,267.0583,266.6882,266.8733,4261.0
2021-09-13 15:10:00,274.08,274.54,274.08,274.52,2170.0,266.9512,267.3992,266.9512,267.3797,2170.0
2021-09-13 15:15:00,274.55,274.96,274.55,274.96,3446.0,267.409,267.8083,267.409,267.8083,3446.0
2021-09-13 15:20:00,274.92,275.09,274.9,275.09,3056.0,267.7693,267.9349,267.7499,267.9349,3056.0
2021-09-13 15:25:00,275.09,275.33,274.96,275.32,2412.0,267.9349,268.1687,267.8083,268.1589,2412.0
2021-09-13 15:30:00,275.25,275.25,274.71,274.87,10248.0,268.0907,268.0907,267.5648,267.7206,10248.0
2021-09-13 15:35:00,274.81,274.84,274.22,274.28,11063.0,267.6622,267.6914,267.0875,267.146,11063.0
2021-09-13 15:40:00,274.21,274.23,273.37,273.46,18696.0,267.0778,267.0973,266.2596,266.3473,18696.0
2021-09-13 15:45:00,273.46,273.7,273.38,273.52,26211.0,266.3473,266.5811,266.2694,266.4057,26211.0
2021-09-13 15:50:00,273.59,273.92,273.56,273.71,51314.0,266.4739,266.7953,266.4447,266.5908,51314.0
2021-09-13 15:55:00,273.8,273.89,273.59,273.89,50958.0,266.6785,266.7661,266.4739,266.7661,50958.0
2021-09-14 09:30:00,274.61,274.77,274.27,274.5,5038.0,267.4674,267.6232,267.1362,267.3603,5038.0
2021-09-14 09:35:00,274.82,274.82,274.4,274.75,2200.0,267.6719,267.6719,267.2629,267.6038,2200.0
2021-09-14 09:40:00,274.25,274.78,274.07,274.63,1804.0,267.1168,267.633,266.9414,267.4869,1804.0
2021-09-14 09:45:00,274.74,275.44,274.74,275.31,7165.0,267.594,268.2758,267.594,268.1492,7165.0
2021-09-14 09:50:00,275.18,275.4,274.83,275.08,5593.0,268.0226,268.2368,267.6817,267.9252,5593.0
2021-09-14 09:55:00,275.08,275.31,274.89,275.28,3698.0,267.9252,268.1492,267.7401,268.12,3698.0
2021-09-14 10:00:00,275.43,275.69,275.2,275.66,5137.0,268.2661,268.5193,268.042,268.4901,5137.0
2021-09-14 10:05:00,275.72,276.41,275.72,276.2,2696.0,268.5485,269.2206,268.5485,269.016,2696.0
2021-09-14 10:10:00,275.87,275.87,275.5,275.5,1252.0,268.6946,268.6946,268.3342,268.3342,1252.0
2021-09-14 10:15:00,275.56,276.4,275.56,276.38,4103.0,268.3927,269.2108,268.3927,269.1914,4103.0
2021-09-14 10:20:00,276.24,277.07,276.24,276.82,3076.0,269.055,269.8634,269.055,269.6199,3076.0
2021-09-14 10:25:00,276.56,277.35,276.51,277.19,2800.0,269.3667,270.1361,269.318,269.9803,2800.0
2021-09-14 10:30:00,277.2,278.24,277.09,277.48,5900.0,269.99,271.003,269.8829,270.2627,5900.0
2021-09-14 10:35:00,277.26,277.31,277.0,277.0,3900.0,270.0485,270.0972,269.7952,269.7952,3900.0
2021-09-14 10:40:00,277.09,277.41,276.7,277.36,3601.0,269.8829,270.1946,269.503,270.1459,3601.0
2021-09-14 10:45:00,277.1,277.11,276.58,276.58,1660.0,269.8926,269.9024,269.3862,269.3862,1660.0
2021-09-14 10:50:00,276.48,276.54,274.82,275.0,39561.0,269.2888,269.3472,267.6719,267.8473,39561.0
2021-09-14 10:55:00,275.08,275.94,275.05,275.91,14422.0,267.9252,268.7628,267.896,268.7336,14422.0
2021-09-14 11:00:00,276.01,276.56,276.01,276.3,2900.0,268.831,269.3667,268.831,269.1134,2900.0
2021-09-14 11:05:00,276.25,276.59,276.24,276.42,2600.0,269.0647,269.3959,269.055,269.2303,2600.0
2021-09-14 11:10:00,276.48,276.74,276.28,276.42,3015.0,269.2888,269.542,269.094,269.2303,3015.0
2021-09-14 11:15:00,276.36,276.62,276.29,276.61,3783.0,269.1719,269.4251,269.1037,269.4154,3783.0
2021-09-14 11:20:00,276.62,277.44,276.57,277.21,3614.0,269.4251,270.2238,269.3764,269.9998,3614.0
2021-09-14 11:25:00,277.27,277.33,277.15,277.16,2101.0,270.0582,270.1166,269.9413,269.9511,2101.0
2021-09-14 11:30:00,277.14,277.22,276.75,277.06,2604.0,269.9316,270.0095,269.5517,269.8537,2604.0
2021-09-14 11:35:00,277.12,277.67,277.12,277.55,4291.0,269.9121,270.4478,269.9121,270.3309,4291.0
2021-09-14 11:40:00,277.6,277.6,277.45,277.53,1700.0,270.3796,270.3796,270.2335,270.3114,1700.0
2021-09-14 11:45:00,277.48,277.53,277.27,277.5,2880.0,270.2627,270.3114,270.0582,270.2822,2880.0
2021-09-14 11:50:00,277.59,277.76,277.24,277.24,3613.0,270.3699,270.5355,270.029,270.029,3613.0
2021-09-14 11:55:00,277.27,277.37,277.14,277.37,3700.0,270.0582,270.1556,269.9316,270.1556,3700.0
2021-09-14 12:00:00,277.41,277.7,277.38,277.67,2300.0,270.1946,270.477,270.1653,270.4478,2300.0
2021-09-14 12:05:00,277.71,278.28,277.65,278.25,2504.0,270.4868,271.0419,270.4283,271.0127,2504.0
2021-09-14 12:10:00,278.24,278.35,277.86,277.86,2703.0,271.003,271.1101,270.6329,270.6329,2703.0
2021-09-14 12:15:00,278.0,278.02,277.81,277.98,1871.0,270.7692,270.7887,270.5842,270.7497,1871.0
2021-09-14 12:20:00,278.13,278.13,277.84,277.84,3694.0,270.8958,270.8958,270.6134,270.6134,3694.0
2021-09-14 12:25:00,278.0,278.29,277.99,278.12,2624.0,270.7692,271.0517,270.7595,270.8861,2624.0
2021-09-14 12:30:00,278.14,278.14,277.52,277.52,4067.0,270.9056,270.9056,270.3017,270.3017,4067.0
2021-09-14 12:35:00,277.48,277.63,277.47,277.51,2602.0,270.2627,270.4088,270.253,270.292,2602.0
2021-09-14 12:40:00,277.49,277.58,277.04,277.04,2250.0,270.2725,270.3601,269.8342,269.8342,2250.0
2021-09-14 12:45:00,277.04,277.13,276.93,276.93,3042.0,269.8342,269.9218,269.7271,269.7271,3042.0
2021-09-14 12:50:00,276.96,277.0,276.75,276.75,2506.0,269.7563,269.7952,269.5517,269.5517,2506.0
2021-09-14 12:55:00,276.63,276.65,276.26,276.37,1966.0,269.4349,269.4543,269.0745,269.1816,1966.0
2021-09-14 13:00:00,276.34,276.8,276.34,276.75,2100.0,269.1524,269.6004,269.1524,269.5517,2100.0
2021-09-14 13:05:00,276.87,277.0,276.4,276.4,1229.0,269.6686,269.7952,269.2108,269.2108,1229.0
2021-09-14 13:10:00,276.6,276.93,276.6,276.63,2500.0,269.4056,269.7271,269.4056,269.4349,2500.0
2021-09-14 13:15:00,276.63,276.83,276.63,276.69,1401.0,269.4349,269.6297,269.4349,269.4933,1401.0
2021-09-14 13:20:00,276.72,276.87,276.53,276.74,3200.0,269.5225,269.6686,269.3375,269.542,3200.0
2021-09-14 13:25:00,276.7,276.81,276.56,276.81,800.0,269.503,269.6102,269.3667,269.6102,800.0
2021-09-14 13:30:00,276.63,276.7,276.26,276.34,2250.0,269.4349,269.503,269.0745,269.1524,2250.0
2021-09-14 13:35:00,276.32,276.44,276.3,276.36,2222.0,269.1329,269.2498,269.1134,269.1719,2222.0
2021-09-14 13:40:00,276.5,276.62,276.41,276.62,5149.0,269.3082,269.4251,269.2206,269.4251,5149.0
2021-09-14 13:45:00,276.81,276.93,276.61,276.62,2619.0,269.6102,269.7271,269.4154,269.4251,2619.0
2021-09-14 13:50:00,276.62,276.88,276.59,276.81,3830.0,269.4251,269.6784,269.3959,269.6102,3830.0
2021-09-14 13:55:00,276.93,276.94,276.57,276.72,2500.0,269.7271,269.7368,269.3764,269.5225,2500.0
2021-09-14 14:00:00,276.67,276.72,276.52,276.53,1307.0,269.4738,269.5225,269.3277,269.3375,1307.0
2021-09-14 14:05:00,276.46,276.82,276.42,276.63,2525.0,269.2693,269.6199,269.2303,269.4349,2525.0
2021-09-14 14:10:00,276.51,276.81,276.49,276.72,1849.0,269.318,269.6102,269.2985,269.5225,1849.0
2021-09-14 14:15:00,276.66,276.68,276.51,276.51,2101.0,269.4641,269.4836,269.318,269.318,2101.0
2021-09-14 14:20:00,276.5,276.61,276.41,276.55,1400.0,269.3082,269.4154,269.2206,269.3569,1400.0
2021-09-14 14:25:00,276.64,276.64,276.38,276.42,2564.0,269.4446,269.4446,269.1914,269.2303,2564.0
2021-09-14 14:30:00,276.4,276.4,276.16,276.23,3027.0,269.2108,269.2108,268.9771,269.0453,3027.0
2021-09-14 14:35:00,276.13,276.34,276.1,276.23,1700.0,268.9479,269.1524,268.9186,269.0453,1700.0
2021-09-14 14:40:00,276.31,276.36,276.22,276.22,1000.0,269.1232,269.1719,269.0355,269.0355,1000.0
2021-09-14 14:45:00,276.22,276.22,275.83,275.87,2608.0,269.0355,269.0355,268.6557,268.6946,2608.0
2021-09-14 14:50:00,275.76,275.83,275.6,275.82,1400.0,268.5875,268.6557,268.4316,268.6459,1400.0
2021-09-14 14:55:00,275.89,275.89,275.37,275.49,4300.0,268.7141,268.7141,268.2076,268.3245,4300.0
2021-09-14 15:00:00,275.59,275.67,275.11,275.11,6891.0,268.4219,268.4998,267.9544,267.9544,6891.0
2021-09-14 15:05:00,275.16,275.35,274.64,275.04,30309.0,268.0031,268.1881,267.4966,267.8862,30309.0
2021-09-14 15:10:00,275.06,275.12,274.57,274.76,2801.0,267.9057,267.9641,267.4284,267.6135,2801.0
2021-09-14 15:15:00,274.78,274.85,274.23,274.41,6029.0,267.633,267.7012,267.0973,267.2726,6029.0
2021-09-14 15:20:00,274.39,274.47,273.24,273.59,36699.0,267.2531,267.331,266.133,266.4739,36699.0
2021-09-14 15:25:00,273.59,274.28,273.45,273.5,8240.0,266.4739,267.146,266.3376,266.3863,8240.0
2021-09-14 15:30:00,273.69,273.8,273.25,273.38,6550.0,266.5713,266.6785,266.1428,266.2694,6550.0
2021-09-14 15:35:00,273.27,273.85,273.26,273.71,2371.0,266.1622,266.7272,266.1525,266.5908,2371.0
2021-09-14 15:40:00,273.65,273.73,272.46,272.88,47276.0,266.5324,266.6103,265.3733,265.7824,47276.0
2021-09-14 15:45:00,272.87,273.4,272.75,272.84,9810.0,265.7727,266.2889,265.6558,265.7434,9810.0
2021-09-14 15:50:00,272.91,273.94,272.91,273.93,13625.0,265.8116,266.8148,265.8116,266.8051,13625.0
2021-09-14 15:55:00,273.8,273.94,273.6,273.93,32616.0,266.6785,266.8148,266.4837,266.8051,32616.0
2021-09-15 09:30:00,273.97,274.73,273.73,274.35,2630.0,266.844,267.5843,266.6103,267.2142,2630.0
2021-09-15 09:35:00,273.76,273.76,272.0,272.0,3712.0,266.6395,266.6395,264.9253,264.9253,3712.0
2021-09-15 09:40:00,271.72,272.65,271.7,272.63,2300.0,264.6526,265.5584,264.6331,265.5389,2300.0
2021-09-15 09:45:00,272.86,273.53,272.86,273.4,400.0,265.7629,266.4155,265.7629,266.2889,400.0
2021-09-15 09:50:00,274.0,274.0,273.21,273.36,4068.0,266.8733,266.8733,266.1038,266.2499,4068.0
2021-09-15 09:55:00,273.3,273.62,273.15,273.45,1300.0,266.1915,266.5031,266.0454,266.3376,1300.0
2021-09-15 10:00:00,273.22,273.26,272.77,272.84,2200.0,266.1135,266.1525,265.6753,265.7434,2200.0
2021-09-15 10:05:00,272.84,272.85,272.43,272.43,4669.0,265.7434,265.7532,265.3441,265.3441,4669.0
2021-09-15 10:10:00,272.47,272.5,272.11,272.28,3292.0,265.3831,265.4123,265.0324,265.198,3292.0
2021-09-15 10:15:00,272.09,272.49,271.76,272.34,4184.0,265.0129,265.4025,264.6915,265.2564,4184.0
2021-09-15 10:20:00,272.35,272.78,272.32,272.78,2000.0,265.2662,265.685,265.237,265.685,2000.0
2021-09-15 10:25:00,272.65,272.65,271.86,272.0,4615.0,265.5584,265.5584,264.7889,264.9253,4615.0
2021-09-15 10:30:00,272.0,272.12,271.73,272.05,7157.0,264.9253,265.0422,264.6623,264.974,7157.0
2021-09-15 10:35:00,272.06,272.18,271.83,271.99,13979.0,264.9837,265.1006,264.7597,264.9155,13979.0
2021-09-15 10:40:00,271.97,272.18,271.89,272.03,8476.0,264.8961,265.1006,264.8181,264.9545,8476.0
2021-09-15 10:45:00,272.01,272.18,271.95,271.96,12661.0,264.935,265.1006,264.8766,264.8863,12661.0
2021-09-15 10:50:00,272.05,272.1,271.91,271.92,6234.0,264.974,265.0227,264.8376,264.8474,6234.0
2021-09-15 10:55:00,272.0,272.1,271.9,272.03,6188.0,264.9253,265.0227,264.8279,264.9545,6188.0
2021-09-15 11:00:00,271.99,272.06,271.87,271.87,3600.0,264.9155,264.9837,264.7987,264.7987,3600.0
2021-09-15 11:05:00,271.95,272.18,271.7,271.7,5864.0,264.8766,265.1006,264.6331,264.6331,5864.0
2021-09-15 11:10:00,271.63,271.65,271.22,271.22,1775.0,264.5649,264.5844,264.1656,264.1656,1775.0
2021-09-15 11:15:00,271.19,271.84,271.18,271.72,2915.0,264.1363,264.7694,264.1266,264.6526,2915.0
2021-09-15 11:20:00,271.8,271.92,271.76,271.77,1345.0,264.7305,264.8474,264.6915,264.7013,1345.0
2021-09-15 11:25:00,271.73,271.81,270.82,270.82,4410.0,264.6623,264.7402,263.776,263.776,4410.0
2021-09-15 11:30:00,270.57,270.76,270.06,270.09,7801.0,263.5325,263.7175,263.0357,263.065,7801.0
2021-09-15 11:35:00,270.19,270.76,270.04,270.76,2534.0,263.1624,263.7175,263.0163,263.7175,2534.0
2021-09-15 11:40:00,270.72,270.72,270.0,270.45,25742.0,263.6786,263.6786,262.9773,263.4156,25742.0
2021-09-15 11:45:00,270.38,270.38,269.75,269.91,2409.0,263.3474,263.3474,262.7338,262.8896,2409.0
2021-09-15 11:50:00,270.23,270.23,269.82,269.95,1400.0,263.2013,263.2013,262.802,262.9286,1400.0
2021-09-15 11:55:00,270.03,270.2,269.96,270.2,2312.0,263.0065,263.1721,262.9383,263.1721,2312.0
2021-09-15 12:00:00,270.25,270.37,269.94,270.33,7910.0,263.2208,263.3377,262.9189,263.2987,7910.0
2021-09-15 12:05:00,270.27,271.01,270.19,271.0,5861.0,263.2403,263.961,263.1624,263.9513,5861.0
2021-09-15 12:10:00,271.0,271.65,270.97,271.62,2508.0,263.9513,264.5844,263.9221,264.5552,2508.0
2021-09-15 12:15:00,271.85,272.02,271.76,271.93,900.0,264.7792,264.9448,264.6915,264.8571,900.0
2021-09-15 12:20:00,272.0,272.06,271.77,272.0,17460.0,264.9253,264.9837,264.7013,264.9253,17460.0
2021-09-15 12:25:00,272.0,272.04,271.34,272.02,18249.0,264.9253,264.9642,264.2824,264.9448,18249.0
2021-09-15 12:30:00,271.87,272.02,271.82,271.82,3518.0,264.7987,264.9448,264.75,264.75,3518.0
2021-09-15 12:35:00,271.98,272.11,271.87,271.94,7207.0,264.9058,265.0324,264.7987,264.8668,7207.0
2021-09-15 12:40:00,271.94,272.17,271.91,272.04,25541.0,264.8668,265.0909,264.8376,264.9642,25541.0
2021-09-15 12:45:00,272.0,272.01,271.85,271.86,2800.0,264.9253,264.935,264.7792,264.7889,2800.0
2021-09-15 12:50:00,271.8,271.8,271.42,271.6,2513.0,264.7305,264.7305,264.3604,264.5357,2513.0
2021-09-15 12:55:00,271.64,271.64,271.28,271.33,1196.0,264.5746,264.5746,264.224,264.2727,1196.0
2021-09-15 13:00:00,271.46,271.92,271.46,271.77,1000.0,264.3993,264.8474,264.3993,264.7013,1000.0
2021-09-15 13:05:00,271.84,273.23,271.74,272.56,130368.0,264.7694,266.1233,264.672,265.4707,130368.0
2021-09-15 13:10:00,272.71,272.84,272.71,272.84,408.0,265.6168,265.7434,265.6168,265.7434,408.0
2021-09-15 13:15:00,273.0,273.16,272.86,272.94,11744.0,265.8993,266.0551,265.7629,265.8408,11744.0
2021-09-15 13:20:00,273.03,273.12,272.86,272.86,11100.0,265.9285,266.0161,265.7629,265.7629,11100.0
2021-09-15 13:25:00,272.94,273.03,272.9,272.9,3063.0,265.8408,265.9285,265.8019,265.8019,3063.0
2021-09-15 13:30:00,272.95,273.07,272.9,272.95,7432.0,265.8506,265.9675,265.8019,265.8506,7432.0
2021-09-15 13:35:00,272.95,272.95,272.77,272.77,853.0,265.8506,265.8506,265.6753,265.6753,853.0
2021-09-15 13:40:00,272.9,273.13,272.9,272.93,10358.0,265.8019,266.0259,265.8019,265.8311,10358.0
2021-09-15 13:45:00,272.97,273.02,272.9,272.9,1453.0,265.8701,265.9188,265.8019,265.8019,1453.0
2021-09-15 13:50:00,272.89,272.91,272.82,272.9,1110.0,265.7921,265.8116,265.724,265.8019,1110.0
2021-09-15 13:55:00,272.9,272.98,272.9,272.98,1455.0,265.8019,265.8798,265.8019,265.8798,1455.0
2021-09-15 14:00:00,272.92,272.93,272.79,272.89,1500.0,265.8214,265.8311,265.6947,265.7921,1500.0
2021-09-15 14:05:00,272.86,273.05,272.86,273.03,4123.0,265.7629,265.948,265.7629,265.9285,4123.0
2021-09-15 14:10:00,273.02,273.02,272.87,272.87,2114.0,265.9188,265.9188,265.7727,265.7727,2114.0
2021-09-15 14:15:00,272.96,272.98,272.73,272.73,1944.0,265.8603,265.8798,265.6363,265.6363,1944.0
2021-09-15 14:20:00,272.71,272.73,272.58,272.73,1322.0,265.6168,265.6363,265.4902,265.6363,1322.0
2021-09-15 14:25:00,272.72,273.2,272.37,272.97,58100.0,265.6266,266.0941,265.2857,265.8701,58100.0
2021-09-15 14:30:00,273.0,273.06,272.72,272.72,3700.0,265.8993,265.9577,265.6266,265.6266,3700.0
2021-09-15 14:35:00,272.88,272.91,272.76,272.87,2000.0,265.7824,265.8116,265.6655,265.7727,2000.0
2021-09-15 14:40:00,272.95,272.95,272.79,272.83,710.0,265.8506,265.8506,265.6947,265.7337,710.0
2021-09-15 14:45:00,272.79,273.02,272.76,272.92,4538.0,265.6947,265.9188,265.6655,265.8214,4538.0
2021-09-15 14:50:00,272.99,273.01,272.31,272.48,6890.0,265.8895,265.909,265.2272,265.3928,6890.0
2021-09-15 14:55:00,272.5,273.08,272.2,272.92,40254.0,265.4123,265.9772,265.1201,265.8214,40254.0
2021-09-15 15:00:00,272.94,273.09,272.9,272.95,2586.0,265.8408,265.9869,265.8019,265.8506,2586.0
2021-09-15 15:05:00,273.01,273.08,272.53,272.67,4297.0,265.909,265.9772,265.4415,265.5779,4297.0
2021-09-15 15:10:00,272.57,272.76,272.42,272.76,1560.0,265.4805,265.6655,265.3344,265.6655,1560.0
2021-09-15 15:15:00,272.85,273.05,272.74,272.84,5642.0,265.7532,265.948,265.646,265.7434,5642.0
2021-09-15 15:20:00,272.78,272.81,272.26,272.38,57448.0,265.685,265.7142,265.1785,265.2954,57448.0
2021-09-15 15:25:00,272.52,273.05,272.52,273.0,2729.0,265.4318,265.948,265.4318,265.8993,2729.0
2021-09-15 15:30:00,272.98,273.06,272.75,272.92,16435.0,265.8798,265.9577,265.6558,265.8214,16435.0
2021-09-15 15:35:00,273.02,273.02,272.63,272.69,6224.0,265.9188,265.9188,265.5389,265.5973,6224.0
2021-09-15 15:40:00,272.69,272.86,272.63,272.86,4435.0,265.5973,265.7629,265.5389,265.7629,4435.0
2021-09-15 15:45:00,272.89,273.0,272.82,272.95,6448.0,265.7921,265.8993,265.724,265.8506,6448.0
2021-09-15 15:50:00,272.9,273.05,272.89,272.98,13934.0,265.8019,265.948,265.7921,265.8798,13934.0
2021-09-15 15:55:00,272.95,273.13,272.86,273.12,31201.0,265.8506,266.0259,265.7629,266.0161,31201.0
2021-09-16 09:30:00,272.98,273.98,272.46,273.98,6424.0,265.8798,266.8538,265.3733,266.8538,6424.0
2021-09-16 09:35:00,273.23,273.6,272.66,273.06,10480.0,266.1233,266.4837,265.5681,265.9577,10480.0
2021-09-16 09:40:00,272.8,273.23,271.69,271.72,25149.0,265.7045,266.1233,264.6233,264.6526,25149.0
2021-09-16 09:45:00,271.98,272.59,271.98,272.41,3286.0,264.9058,265.4999,264.9058,265.3246,3286.0
2021-09-16 09:50:00,272.44,272.7,272.26,272.42,27102.0,265.3538,265.6071,265.1785,265.3344,27102.0
2021-09-16 09:55:00,272.5,272.65,272.06,272.06,7926.0,265.4123,265.5584,264.9837,264.9837,7926.0
2021-09-16 10:00:00,271.78,271.93,271.12,271.12,8200.0,264.711,264.8571,264.0682,264.0682,8200.0
2021-09-16 10:05:00,270.62,271.47,270.62,271.47,600.0,263.5812,264.4091,263.5812,264.4091,600.0
2021-09-16 10:10:00,271.52,271.58,271.27,271.36,3408.0,264.4578,264.5162,264.2143,264.3019,3408.0
2021-09-16 10:15:00,271.26,271.26,270.74,270.75,887.0,264.2045,264.2045,263.6981,263.7078,887.0
2021-09-16 10:20:00,270.87,271.41,270.87,271.13,1683.0,263.8247,264.3506,263.8247,264.0779,1683.0
2021-09-16 10:25:00,271.02,271.21,270.97,271.21,1100.0,263.9708,264.1558,263.9221,264.1558,1100.0
2021-09-16 10:30:00,271.08,271.47,271.04,271.47,703.0,264.0292,264.4091,263.9903,264.4091,703.0
2021-09-16 10:35:00,271.57,272.05,271.57,272.05,1650.0,264.5065,264.974,264.5065,264.974,1650.0
2021-09-16 10:40:00,272.07,272.36,272.07,272.2,3425.0,264.9935,265.2759,264.9935,265.1201,3425.0
2021-09-16 10:45:00,272.14,272.25,271.84,271.88,1804.0,265.0616,265.1688,264.7694,264.8084,1804.0
2021-09-16 10:50:00,271.78,271.78,271.47,271.47,1700.0,264.711,264.711,264.4091,264.4091,1700.0
2021-09-16 10:55:00,271.38,271.9,271.36,271.9,1789.0,264.3214,264.8279,264.3019,264.8279,1789.0
2021-09-16 11:00:00,271.86,272.07,271.86,272.07,1695.0,264.7889,264.9935,264.7889,264.9935,1695.0
2021-09-16 11:05:00,272.09,272.53,272.08,272.31,2245.0,265.0129,265.4415,265.0032,265.2272,2245.0
2021-09-16 11:10:00,272.25,272.51,272.2,272.3,1902.0,265.1688,265.422,265.1201,265.2175,1902.0
2021-09-16 11:15:00,272.38,272.39,271.82,271.93,1481.0,265.2954,265.3051,264.75,264.8571,1481.0
2021-09-16 11:20:00,272.06,272.64,272.06,272.46,5272.0,264.9837,265.5486,264.9837,265.3733,5272.0
2021-09-16 11:25:00,272.5,272.64,272.32,272.37,19172.0,265.4123,265.5486,265.237,265.2857,19172.0
2021-09-16 11:30:00,272.38,272.5,272.27,272.44,2409.0,265.2954,265.4123,265.1883,265.3538,2409.0
2021-09-16 11:35:00,272.39,272.52,272.34,272.35,4782.0,265.3051,265.4318,265.2564,265.2662,4782.0
2021-09-16 11:40:00,272.42,272.74,272.37,272.45,15992.0,265.3344,265.646,265.2857,265.3636,15992.0
2021-09-16 11:45:00,272.41,273.13,272.4,273.01,14336.0,265.3246,266.0259,265.3149,265.909,14336.0
2021-09-16 11:50:00,273.11,273.11,272.77,272.98,5060.0,266.0064,266.0064,265.6753,265.8798,5060.0
2021-09-16 11:55:00,272.95,273.24,272.83,273.24,2918.0,265.8506,266.133,265.7337,266.133,2918.0
2021-09-16 12:00:00,273.19,273.2,272.92,272.92,1340.0,266.0843,266.0941,265.8214,265.8214,1340.0
2021-09-16 12:05:00,273.02,273.22,272.92,273.05,4108.0,265.9188,266.1135,265.8214,265.948,4108.0
2021-09-16 12:10:00,273.03,273.19,272.89,273.15,2527.0,265.9285,266.0843,265.7921,266.0454,2527.0
2021-09-16 12:15:00,273.18,273.56,273.18,273.56,2600.0,266.0746,266.4447,266.0746,266.4447,2600.0
2021-09-16 12:20:00,273.54,274.0,273.46,273.66,6149.0,266.4252,266.8733,266.3473,266.5421,6149.0
2021-09-16 12:25:00,273.59,273.76,273.46,273.64,1307.0,266.4739,266.6395,266.3473,266.5226,1307.0
2021-09-16 12:30:00,273.67,273.92,273.66,273.92,600.0,266.5518,266.7953,266.5421,266.7953,600.0
2021-09-16 12:35:00,274.0,274.22,274.0,274.16,1402.0,266.8733,267.0875,266.8733,267.0291,1402.0
2021-09-16 12:40:00,274.17,274.32,274.12,274.32,410.0,267.0388,267.1849,266.9901,267.1849,410.0
2021-09-16 12:45:00,274.38,274.8,274.38,274.51,2897.0,267.2434,267.6525,267.2434,267.37,2897.0
2021-09-16 12:50:00,274.46,274.46,274.31,274.31,612.0,267.3213,267.3213,267.1752,267.1752,612.0
2021-09-16 12:55:00,274.2,274.22,274.17,274.22,799.0,267.0681,267.0875,267.0388,267.0875,799.0
2021-09-16 13:00:00,274.18,274.18,274.1,274.13,467.0,267.0486,267.0486,266.9707,266.9999,467.0
2021-09-16 13:05:00,274.17,274.23,274.05,274.23,3500.0,267.0388,267.0973,266.922,267.0973,3500.0
2021-09-16 13:10:00,274.13,274.23,272.86,273.38,25783.0,266.9999,267.0973,265.7629,266.2694,25783.0
2021-09-16 13:15:00,273.49,273.74,273.48,273.55,1626.0,266.3765,266.62,266.3668,266.435,1626.0
2021-09-16 13:20:00,273.68,273.74,273.55,273.56,4038.0,266.5616,266.62,266.435,266.4447,4038.0
2021-09-16 13:25:00,273.55,273.88,273.51,273.88,3042.0,266.435,266.7564,266.396,266.7564,3042.0
2021-09-16 13:30:00,274.08,274.08,273.67,273.7,11030.0,266.9512,266.9512,266.5518,266.5811,11030.0
2021-09-16 13:35:00,273.72,273.72,272.76,272.88,21048.0,266.6005,266.6005,265.6655,265.7824,21048.0
2021-09-16 13:40:00,272.94,273.1,272.94,273.03,5681.0,265.8408,265.9967,265.8408,265.9285,5681.0
2021-09-16 13:45:00,272.94,273.08,272.86,272.88,12503.0,265.8408,265.9772,265.7629,265.7824,12503.0
2021-09-16 13:50:00,272.8,273.1,272.8,273.1,6870.0,265.7045,265.9967,265.7045,265.9967,6870.0
2021-09-16 13:55:00,273.06,273.84,272.93,273.04,50623.0,265.9577,266.7174,265.8311,265.9382,50623.0
2021-09-16 14:00:00,273.08,273.11,272.82,272.84,3158.0,265.9772,266.0064,265.724,265.7434,3158.0
2021-09-16 14:05:00,272.64,272.64,272.36,272.43,1139.0,265.5486,265.5486,265.2759,265.3441,1139.0
2021-09-16 14:10:00,272.51,272.87,272.51,272.69,2207.0,265.422,265.7727,265.422,265.5973,2207.0
2021-09-16 14:15:00,272.78,273.04,272.68,272.77,2419.0,265.685,265.9382,265.5876,265.6753,2419.0
2021-09-16 14:20:00,272.73,272.93,272.68,272.93,1311.0,265.6363,265.8311,265.5876,265.8311,1311.0
2021-09-16 14:25:00,272.82,273.09,272.82,273.01,5601.0,265.724,265.9869,265.724,265.909,5601.0
2021-09-16 14:30:00,272.98,273.04,272.86,273.0,4309.0,265.8798,265.9382,265.7629,265.8993,4309.0
2021-09-16 14:35:00,272.99,273.03,272.86,272.86,4048.0,265.8895,265.9285,265.7629,265.7629,4048.0
2021-09-16 14:40:00,272.91,273.72,272.86,273.71,17672.0,265.8116,266.6005,265.7629,266.5908,17672.0
2021-09-16 14:45:00,273.63,273.74,273.4,273.74,7913.0,266.5129,266.62,266.2889,266.62,7913.0
2021-09-16 14:50:00,273.62,274.1,273.6,274.05,4197.0,266.5031,266.9707,266.4837,266.922,4197.0
2021-09-16 14:55:00,274.14,274.49,274.11,274.48,6382.0,267.0096,267.3505,266.9804,267.3408,6382.0
2021-09-16 15:00:00,274.49,274.85,274.31,274.73,9107.0,267.3505,267.7012,267.1752,267.5843,9107.0
2021-09-16 15:05:00,274.83,275.2,274.66,275.2,6680.0,267.6817,268.042,267.5161,268.042,6680.0
2021-09-16 15:10:00,275.17,275.49,275.17,275.48,4138.0,268.0128,268.3245,268.0128,268.3148,4138.0
2021-09-16 15:15:00,275.38,275.68,275.33,275.68,5680.0,268.2174,268.5096,268.1687,268.5096,5680.0
2021-09-16 15:20:00,275.68,275.85,275.28,275.32,12191.0,268.5096,268.6751,268.12,268.1589,12191.0
2021-09-16 15:25:00,275.36,275.47,275.18,275.22,5554.0,268.1979,268.305,268.0226,268.0615,5554.0
2021-09-16 15:30:00,275.03,275.21,274.99,274.99,4210.0,267.8765,268.0518,267.8375,267.8375,4210.0
2021-09-16 15:35:00,275.07,275.26,274.99,275.26,4113.0,267.9154,268.1005,267.8375,268.1005,4113.0
2021-09-16 15:40:00,275.25,275.4,274.99,275.17,5834.0,268.0907,268.2368,267.8375,268.0128,5834.0
2021-09-16 15:45:00,275.15,275.53,274.92,274.93,8359.0,267.9933,268.3635,267.7693,267.7791,8359.0
2021-09-16 15:50:00,275.03,275.4,274.98,275.34,15568.0,267.8765,268.2368,267.8278,268.1784,15568.0
2021-09-16 15:55:00,275.36,275.42,273.91,274.0,97686.0,268.1979,268.2563,266.7856,266.8733,97686.0
2021-09-17 09:30:00,273.87,273.87,272.22,272.23,113915.0,266.7466,266.7466,265.1396,265.1493,113915.0
2021-09-17 09:35:00,272.38,272.49,272.31,272.32,3100.0,265.2954,265.4025,265.2272,265.237,3100.0
2021-09-17 09:40:00,272.34,273.31,271.97,272.58,9402.0,265.2564,266.2012,264.8961,265.4902,9402.0
2021-09-17 09:45:00,272.31,273.08,272.3,272.99,13236.0,265.2272,265.9772,265.2175,265.8895,13236.0
2021-09-17 09:50:00,272.67,272.69,272.19,272.19,3750.0,265.5779,265.5973,265.1103,265.1103,3750.0
2021-09-17 09:55:00,272.65,272.97,272.65,272.88,1800.0,265.5584,265.8701,265.5584,265.7824,1800.0
2021-09-17 10:00:00,273.15,273.69,272.41,272.58,4500.0,266.0454,266.5713,265.3246,265.4902,4500.0
2021-09-17 10:05:00,272.44,272.78,272.44,272.74,1403.0,265.3538,265.685,265.3538,265.646,1403.0
2021-09-17 10:10:00,272.36,272.98,272.25,272.71,3412.0,265.2759,265.8798,265.1688,265.6168,3412.0
2021-09-17 10:15:00,272.72,272.73,272.29,272.69,2165.0,265.6266,265.6363,265.2077,265.5973,2165.0
2021-09-17 10:20:00,272.74,272.74,272.29,272.29,1592.0,265.646,265.646,265.2077,265.2077,1592.0
2021-09-17 10:25:00,272.03,272.68,272.03,272.41,14539.0,264.9545,265.5876,264.9545,265.3246,14539.0
2021-09-17 10:30:00,272.42,272.45,271.91,272.16,9189.0,265.3344,265.3636,264.8376,265.0811,9189.0
2021-09-17 10:35:00,271.97,272.09,271.47,271.93,66024.0,264.8961,265.0129,264.4091,264.8571,66024.0
2021-09-17 10:40:00,271.89,272.32,271.69,271.69,9065.0,264.8181,265.237,264.6233,264.6233,9065.0
2021-09-17 10:45:00,271.65,271.65,271.23,271.23,1200.0,264.5844,264.5844,264.1753,264.1753,1200.0
2021-09-17 10:50:00,271.13,271.75,270.92,271.74,2500.0,264.0779,264.6818,263.8734,264.672,2500.0
2021-09-17 10:55:00,271.61,271.61,271.03,271.22,2017.0,264.5454,264.5454,263.9805,264.1656,2017.0
2021-09-17 11:00:00,271.06,271.32,270.86,271.03,2300.0,264.0097,264.263,263.8149,263.9805,2300.0
2021-09-17 11:05:00,270.97,271.2,270.9,271.2,4399.0,263.9221,264.1461,263.8539,264.1461,4399.0
2021-09-17 11:10:00,271.21,271.57,271.21,271.57,917.0,264.1558,264.5065,264.1558,264.5065,917.0
2021-09-17 11:15:00,271.65,271.65,270.96,270.98,3000.0,264.5844,264.5844,263.9123,263.9318,3000.0
2021-09-17 11:20:00,270.98,271.05,270.93,270.94,7638.0,263.9318,264.0,263.8831,263.8929,7638.0
2021-09-17 11:25:00,271.05,271.41,270.96,270.99,4185.0,264.0,264.3506,263.9123,263.9416,4185.0
2021-09-17 11:30:00,270.98,271.1,270.35,270.76,7056.0,263.9318,264.0487,263.3182,263.7175,7056.0
2021-09-17 11:35:00,270.69,270.92,270.61,270.81,3427.0,263.6494,263.8734,263.5714,263.7662,3427.0
2021-09-17 11:40:00,270.82,271.11,270.82,270.91,2475.0,263.776,264.0584,263.776,263.8636,2475.0
2021-09-17 11:45:00,270.99,271.26,270.91,271.19,1705.0,263.9416,264.2045,263.8636,264.1363,1705.0
2021-09-17 11:50:00,271.2,271.2,270.72,270.94,3475.0,264.1461,264.1461,263.6786,263.8929,3475.0
2021-09-17 11:55:00,270.84,271.21,270.84,271.2,2039.0,263.7955,264.1558,263.7955,264.1461,2039.0
2021-09-17 12:00:00,271.37,271.37,271.15,271.15,2988.0,264.3117,264.3117,264.0974,264.0974,2988.0
2021-09-17 12:05:00,271.15,271.18,271.04,271.16,1100.0,264.0974,264.1266,263.9903,264.1071,1100.0
2021-09-17 12:10:00,271.29,271.58,271.07,271.07,2700.0,264.2337,264.5162,264.0195,264.0195,2700.0
2021-09-17 12:15:00,271.01,271.08,270.94,270.99,2838.0,263.961,264.0292,263.8929,263.9416,2838.0
2021-09-17 12:20:00,271.06,271.2,271.0,271.19,1807.0,264.0097,264.1461,263.9513,264.1363,1807.0
2021-09-17 12:25:00,271.15,271.15,270.96,270.98,1100.0,264.0974,264.0974,263.9123,263.9318,1100.0
2021-09-17 12:30:00,271.03,271.45,271.03,271.28,2721.0,263.9805,264.3896,263.9805,264.224,2721.0
2021-09-17 12:35:00,271.25,271.35,271.25,271.35,200.0,264.1948,264.2922,264.1948,264.2922,200.0
2021-09-17 12:40:00,271.28,271.33,271.26,271.26,600.0,264.224,264.2727,264.2045,264.2045,600.0
2021-09-17 12:45:00,271.25,271.53,271.25,271.44,900.0,264.1948,264.4675,264.1948,264.3798,900.0
2021-09-17 12:50:00,271.51,271.73,271.49,271.73,2700.0,264.448,264.6623,264.4285,264.6623,2700.0
2021-09-17 12:55:00,271.63,271.74,271.52,271.52,1652.0,264.5649,264.672,264.4578,264.4578,1652.0
2021-09-17 13:00:00,271.5,271.55,271.36,271.37,1809.0,264.4383,264.487,264.3019,264.3117,1809.0
2021-09-17 13:05:00,271.25,271.3,271.18,271.18,700.0,264.1948,264.2435,264.1266,264.1266,700.0
2021-09-17 13:10:00,271.15,271.24,270.95,270.96,3635.0,264.0974,264.185,263.9026,263.9123,3635.0
2021-09-17 13:15:00,270.99,271.18,270.89,270.89,1600.0,263.9416,264.1266,263.8442,263.8442,1600.0
2021-09-17 13:20:00,271.07,271.07,270.83,270.97,1802.0,264.0195,264.0195,263.7857,263.9221,1802.0
2021-09-17 13:25:00,271.03,271.41,270.95,271.36,4508.0,263.9805,264.3506,263.9026,264.3019,4508.0
2021-09-17 13:30:00,271.23,271.25,271.06,271.06,1802.0,264.1753,264.1948,264.0097,264.0097,1802.0
2021-09-17 13:35:00,271.21,271.44,271.16,271.44,1000.0,264.1558,264.3798,264.1071,264.3798,1000.0
2021-09-17 13:40:00,271.36,271.36,270.99,271.04,1415.0,264.3019,264.3019,263.9416,263.9903,1415.0
2021-09-17 13:45:00,271.05,271.12,270.72,270.73,3500.0,264.0,264.0682,263.6786,263.6883,3500.0
2021-09-17 13:50:00,270.81,270.95,270.68,270.75,2217.0,263.7662,263.9026,263.6396,263.7078,2217.0
2021-09-17 13:55:00,270.82,270.84,270.77,270.84,617.0,263.776,263.7955,263.7273,263.7955,617.0
2021-09-17 14:00:00,270.76,270.84,270.55,270.56,3464.0,263.7175,263.7955,263.513,263.5227,3464.0
2021-09-17 14:05:00,270.61,270.68,270.58,270.59,2136.0,263.5714,263.6396,263.5422,263.552,2136.0
2021-09-17 14:10:00,270.56,270.68,270.42,270.42,5425.0,263.5227,263.6396,263.3864,263.3864,5425.0
2021-09-17 14:15:00,270.4,270.8,270.4,270.46,4860.0,263.3669,263.7565,263.3669,263.4253,4860.0
2021-09-17 14:20:00,270.49,270.84,270.49,270.69,4523.0,263.4546,263.7955,263.4546,263.6494,4523.0
2021-09-17 14:25:00,270.61,270.64,270.48,270.56,2283.0,263.5714,263.6007,263.4448,263.5227,2283.0
2021-09-17 14:30:00,270.46,270.64,270.4,270.61,9085.0,263.4253,263.6007,263.3669,263.5714,9085.0
2021-09-17 14:35:00,270.61,270.77,270.46,270.56,20623.0,263.5714,263.7273,263.4253,263.5227,20623.0
2021-09-17 14:40:00,270.46,270.74,270.46,270.55,4920.0,263.4253,263.6981,263.4253,263.513,4920.0
2021-09-17 14:45:00,270.55,270.68,270.38,270.45,8329.0,263.513,263.6396,263.3474,263.4156,8329.0
2021-09-17 14:50:00,270.5,270.5,269.66,269.67,3651.0,263.4643,263.4643,262.6461,262.6559,3651.0
2021-09-17 14:55:00,269.75,270.13,269.7,269.93,3524.0,262.7338,263.1039,262.6851,262.9091,3524.0
2021-09-17 15:00:00,270.07,270.22,269.99,270.15,1001.0,263.0455,263.1916,262.9676,263.1234,1001.0
2021-09-17 15:05:00,270.09,270.19,269.9,270.19,1536.0,263.065,263.1624,262.8799,263.1624,1536.0
2021-09-17 15:10:00,270.21,270.26,269.93,270.13,2615.0,263.1818,263.2305,262.9091,263.1039,2615.0
2021-09-17 15:15:00,270.06,270.16,269.88,269.92,3068.0,263.0357,263.1331,262.8604,262.8994,3068.0
2021-09-17 15:20:00,270.08,270.23,270.05,270.16,1341.0,263.0552,263.2013,263.026,263.1331,1341.0
2021-09-17 15:25:00,270.21,270.25,269.87,270.0,4357.0,263.1818,263.2208,262.8507,262.9773,4357.0
2021-09-17 15:30:00,270.0,270.17,269.91,270.1,9776.0,262.9773,263.1429,262.8896,263.0747,9776.0
2021-09-17 15:35:00,270.13,270.2,269.92,269.98,7225.0,263.1039,263.1721,262.8994,262.9578,7225.0
2021-09-17 15:40:00,270.06,270.38,269.97,270.38,6583.0,263.0357,263.3474,262.9481,263.3474,6583.0
2021-09-17 15:45:00,270.4,270.41,269.65,269.88,11835.0,263.3669,263.3766,262.6364,262.8604,11835.0
2021-09-17 15:50:00,269.76,269.83,267.9,268.35,53259.0,262.7435,262.8117,260.9319,261.3702,53259.0
2021-09-17 15:55:00,267.97,268.72,267.81,268.5,114118.0,261.0001,261.7306,260.8443,261.5163,114118.0
2021-09-20 09:30:00,265.53,265.53,263.29,264.81,3810.0,258.6236,258.6236,256.4418,257.9223,3810.0
2021-09-20 09:35:00,264.69,265.64,264.69,265.13,684.0,257.8054,258.7307,257.8054,258.234,684.0
2021-09-20 09:40:00,265.12,266.95,265.11,265.78,5423.0,258.2242,260.0066,258.2145,258.8671,5423.0
2021-09-20 09:45:00,265.92,266.05,264.38,264.38,3502.0,259.0034,259.13,257.5035,257.5035,3502.0
2021-09-20 09:50:00,264.31,264.6,263.77,264.14,2021.0,257.4353,257.7178,256.9093,257.2697,2021.0
2021-09-20 09:55:00,264.65,265.63,264.52,265.63,38669.0,257.7665,258.721,257.6398,258.721,38669.0
2021-09-20 10:00:00,265.51,266.63,265.51,265.79,15962.0,258.6041,259.695,258.6041,258.8768,15962.0
2021-09-20 10:05:00,266.3,266.49,266.24,266.28,789.0,259.3735,259.5586,259.3151,259.3541,789.0
2021-09-20 10:10:00,265.79,265.86,265.57,265.65,949.0,258.8768,258.945,258.6625,258.7404,949.0
2021-09-20 10:15:00,265.06,265.31,264.77,264.96,1623.0,258.1658,258.4093,257.8833,258.0684,1623.0
2021-09-20 10:20:00,264.94,265.01,264.94,265.0,1140.0,258.0489,258.1171,258.0489,258.1074,1140.0
2021-09-20 10:25:00,265.0,265.8,264.51,265.8,19324.0,258.1074,258.8865,257.6301,258.8865,19324.0
2021-09-20 10:30:00,266.18,266.29,266.0,266.1,2522.0,259.2567,259.3638,259.0813,259.1787,2522.0
2021-09-20 10:35:00,266.03,266.27,265.9,266.2,600.0,259.1106,259.3443,258.9839,259.2761,600.0
2021-09-20 10:40:00,266.37,266.37,266.04,266.05,2114.0,259.4417,259.4417,259.1203,259.13,2114.0
2021-09-20 10:45:00,265.91,265.91,265.45,265.67,2885.0,258.9937,258.9937,258.5456,258.7599,2885.0
2021-09-20 10:50:00,265.63,265.85,265.63,265.75,759.0,258.721,258.9352,258.721,258.8378,759.0
2021-09-20 10:55:00,265.88,265.88,265.27,265.32,644.0,258.9645,258.9645,258.3703,258.419,644.0
2021-09-20 11:00:00,265.42,265.78,264.92,265.73,2566.0,258.5164,258.8671,258.0294,258.8184,2566.0
2021-09-20 11:05:00,265.68,265.72,265.51,265.65,1900.0,258.7697,258.8086,258.6041,258.7404,1900.0
2021-09-20 11:10:00,265.53,265.93,265.52,265.85,1901.0,258.6236,259.0132,258.6138,258.9352,1901.0
2021-09-20 11:15:00,265.92,265.92,265.5,265.68,1406.0,259.0034,259.0034,258.5943,258.7697,1406.0
2021-09-20 11:20:00,265.84,265.84,265.84,265.84,100.0,258.9255,258.9255,258.9255,258.9255,100.0
2021-09-20 11:25:00,265.93,266.09,265.75,266.01,3896.0,259.0132,259.169,258.8378,259.0911,3896.0
2021-09-20 11:30:00,265.93,265.93,265.16,265.18,4200.0,259.0132,259.0132,258.2632,258.2827,4200.0
2021-09-20 11:35:00,265.3,265.3,265.08,265.1,970.0,258.3995,258.3995,258.1853,258.2047,970.0
2021-09-20 11:40:00,264.89,264.89,264.73,264.8,711.0,258.0002,258.0002,257.8444,257.9126,711.0
2021-09-20 11:45:00,264.79,264.79,264.66,264.66,672.0,257.9028,257.9028,257.7762,257.7762,672.0
2021-09-20 11:50:00,264.6,264.6,264.16,264.49,2539.0,257.7178,257.7178,257.2892,257.6106,2539.0
2021-09-20 11:55:00,264.47,264.47,264.24,264.24,703.0,257.5911,257.5911,257.3671,257.3671,703.0
2021-09-20 12:00:00,264.32,264.32,263.9,264.0,1100.0,257.445,257.445,257.036,257.1334,1100.0
2021-09-20 12:05:00,263.73,263.88,263.39,263.7,2220.0,256.8704,257.0165,256.5392,256.8412,2220.0
2021-09-20 12:10:00,263.58,263.68,263.55,263.56,759.0,256.7243,256.8217,256.6951,256.7048,759.0
2021-09-20 12:15:00,263.49,263.5,263.2,263.24,8859.0,256.6366,256.6464,256.3542,256.3931,8859.0
2021-09-20 12:20:00,263.21,263.21,262.45,262.97,5844.0,256.3639,256.3639,255.6237,256.1302,5844.0
2021-09-20 12:25:00,263.15,263.4,262.99,263.4,5196.0,256.3055,256.549,256.1496,256.549,5196.0
2021-09-20 12:30:00,263.32,264.0,263.32,263.85,1730.0,256.471,257.1334,256.471,256.9873,1730.0
2021-09-20 12:35:00,263.76,263.87,263.5,263.57,2303.0,256.8996,257.0067,256.6464,256.7145,2303.0
2021-09-20 12:40:00,263.54,263.55,263.33,263.33,1475.0,256.6853,256.6951,256.4808,256.4808,1475.0
2021-09-20 12:45:00,263.28,263.4,263.02,263.12,3295.0,256.4321,256.549,256.1789,256.2762,3295.0
2021-09-20 12:50:00,263.05,263.29,263.05,263.22,775.0,256.2081,256.4418,256.2081,256.3736,775.0
2021-09-20 12:55:00,263.17,263.22,262.98,263.07,5966.0,256.3249,256.3736,256.1399,256.2276,5966.0
2021-09-20 13:00:00,263.18,263.3,263.02,263.16,1900.0,256.3347,256.4516,256.1789,256.3152,1900.0
2021-09-20 13:05:00,262.92,262.92,262.72,262.83,892.0,256.0815,256.0815,255.8867,255.9938,892.0
2021-09-20 13:10:00,262.76,263.04,262.66,262.99,2048.0,255.9256,256.1983,255.8282,256.1496,2048.0
2021-09-20 13:15:00,262.92,263.11,262.92,263.05,1091.0,256.0815,256.2665,256.0815,256.2081,1091.0
2021-09-20 13:20:00,263.05,263.05,262.92,262.96,928.0,256.2081,256.2081,256.0815,256.1204,928.0
2021-09-20 13:25:00,262.91,263.07,262.9,262.93,2366.0,256.0717,256.2276,256.062,256.0912,2366.0
2021-09-20 13:30:00,262.82,263.02,262.65,263.01,2583.0,255.9841,256.1789,255.8185,256.1691,2583.0
2021-09-20 13:35:00,262.94,263.17,262.94,263.13,4140.0,256.1009,256.3249,256.1009,256.286,4140.0
2021-09-20 13:40:00,263.13,263.13,262.7,262.7,4052.0,256.286,256.286,255.8672,255.8672,4052.0
2021-09-20 13:45:00,262.76,263.16,262.75,263.16,2271.0,255.9256,256.3152,255.9159,256.3152,2271.0
2021-09-20 13:50:00,263.13,263.14,262.94,262.94,3800.0,256.286,256.2957,256.1009,256.1009,3800.0
2021-09-20 13:55:00,263.0,263.09,262.94,263.0,5462.0,256.1594,256.247,256.1009,256.1594,5462.0
2021-09-20 14:00:00,263.04,263.13,262.92,263.0,12752.0,256.1983,256.286,256.0815,256.1594,12752.0
2021-09-20 14:05:00,262.93,263.05,262.69,262.69,4752.0,256.0912,256.2081,255.8574,255.8574,4752.0
2021-09-20 14:10:00,262.67,262.7,262.22,262.22,1408.0,255.838,255.8672,255.3997,255.3997,1408.0
2021-09-20 14:15:00,262.24,262.27,262.18,262.26,2222.0,255.4191,255.4484,255.3607,255.4386,2222.0
2021-09-20 14:20:00,262.17,262.4,262.13,262.15,1700.0,255.351,255.575,255.312,255.3315,1700.0
2021-09-20 14:25:00,262.34,262.34,262.14,262.3,1087.0,255.5165,255.5165,255.3217,255.4776,1087.0
2021-09-20 14:30:00,262.12,262.12,261.92,261.93,1887.0,255.3023,255.3023,255.1075,255.1172,1887.0
2021-09-20 14:35:00,261.93,261.93,261.66,261.76,2770.0,255.1172,255.1172,254.8542,254.9516,2770.0
2021-09-20 14:40:00,261.9,261.9,261.16,261.16,3540.0,255.088,255.088,254.3672,254.3672,3540.0
2021-09-20 14:45:00,261.34,262.09,261.34,262.03,3879.0,254.5425,255.273,254.5425,255.2146,3879.0
2021-09-20 14:50:00,262.05,262.12,261.64,261.78,1402.0,255.2341,255.3023,254.8347,254.9711,1402.0
2021-09-20 14:55:00,261.82,262.0,261.55,261.71,2327.0,255.0101,255.1854,254.7471,254.9029,2327.0
2021-09-20 15:00:00,261.71,262.25,261.71,262.21,2980.0,254.9029,255.4289,254.9029,255.3899,2980.0
2021-09-20 15:05:00,262.03,262.03,261.37,261.37,2820.0,255.2146,255.2146,254.5718,254.5718,2820.0
2021-09-20 15:10:00,261.41,261.41,261.12,261.23,1800.0,254.6107,254.6107,254.3283,254.4354,1800.0
2021-09-20 15:15:00,261.28,261.28,260.97,261.25,1698.0,254.4841,254.4841,254.1822,254.4549,1698.0
2021-09-20 15:20:00,261.33,261.53,261.3,261.41,5081.0,254.5328,254.7276,254.5036,254.6107,5081.0
2021-09-20 15:25:00,261.54,262.14,261.46,262.14,1100.0,254.7373,255.3217,254.6594,255.3217,1100.0
2021-09-20 15:30:00,261.96,262.31,261.66,262.09,11532.0,255.1464,255.4873,254.8542,255.273,11532.0
2021-09-20 15:35:00,262.07,263.0,262.05,262.62,11247.0,255.2536,256.1594,255.2341,255.7893,11247.0
2021-09-20 15:40:00,262.7,262.87,262.45,262.72,10542.0,255.8672,256.0328,255.6237,255.8867,10542.0
2021-09-20 15:45:00,262.72,263.04,262.67,263.03,7435.0,255.8867,256.1983,255.838,256.1886,7435.0
2021-09-20 15:50:00,263.29,263.51,263.12,263.33,18515.0,256.4418,256.6561,256.2762,256.4808,18515.0
2021-09-20 15:55:00,263.17,263.37,262.91,263.18,76343.0,256.3249,256.5197,256.0717,256.3347,76343.0
2021-09-21 09:30:00,265.23,265.23,265.23,265.23,3221.0,258.3314,258.3314,258.3314,258.3314,3221.0
2021-09-21 09:35:00,264.17,264.45,264.17,264.32,547.0,257.2989,257.5717,257.2989,257.445,547.0
2021-09-21 09:40:00,264.29,264.38,263.83,264.38,2411.0,257.4158,257.5035,256.9678,257.5035,2411.0
2021-09-21 09:45:00,264.55,265.32,264.55,264.88,3403.0,257.6691,258.419,257.6691,257.9905,3403.0
2021-09-21 09:50:00,264.7,264.9,264.16,264.16,2019.0,257.8152,258.01,257.2892,257.2892,2019.0
2021-09-21 09:55:00,264.2,264.35,264.02,264.13,1053.0,257.3282,257.4743,257.1528,257.26,1053.0
2021-09-21 10:00:00,264.11,264.17,263.82,264.05,1447.0,257.2405,257.2989,256.958,257.1821,1447.0
2021-09-21 10:05:00,264.08,264.08,263.05,263.06,2099.0,257.2113,257.2113,256.2081,256.2178,2099.0
2021-09-21 10:10:00,262.66,262.66,262.11,262.2,800.0,255.8282,255.8282,255.2925,255.3802,800.0
2021-09-21 10:15:00,262.3,263.16,262.29,263.16,1522.0,255.4776,256.3152,255.4678,256.3152,1522.0
2021-09-21 10:20:00,263.24,263.55,263.06,263.48,5133.0,256.3931,256.6951,256.2178,256.6269,5133.0
2021-09-21 10:25:00,263.45,263.87,263.45,263.87,863.0,256.5977,257.0067,256.5977,257.0067,863.0
2021-09-21 10:30:00,264.01,264.02,262.93,262.94,4185.0,257.1431,257.1528,256.0912,256.1009,4185.0
2021-09-21 10:35:00,262.9,262.9,262.23,262.24,800.0,256.062,256.062,255.4094,255.4191,800.0
2021-09-21 10:40:00,262.29,262.57,262.1,262.41,8511.0,255.4678,255.7406,255.2828,255.5847,8511.0
2021-09-21 10:45:00,262.36,262.36,261.63,261.63,5109.0,255.536,255.536,254.825,254.825,5109.0
2021-09-21 10:50:00,261.31,261.41,261.06,261.06,2427.0,254.5133,254.6107,254.2698,254.2698,2427.0
2021-09-21 10:55:00,261.34,261.7,261.04,261.18,9986.0,254.5425,254.8932,254.2504,254.3867,9986.0
2021-09-21 11:00:00,261.26,261.55,261.09,261.21,8998.0,254.4646,254.7471,254.299,254.4159,8998.0
2021-09-21 11:05:00,261.11,261.94,261.09,261.94,18313.0,254.3185,255.1269,254.299,255.1269,18313.0
2021-09-21 11:10:00,261.76,261.76,261.4,261.59,6200.0,254.9516,254.9516,254.601,254.786,6200.0
2021-09-21 11:15:00,261.66,261.72,261.07,261.13,12014.0,254.8542,254.9127,254.2796,254.338,12014.0
2021-09-21 11:20:00,261.11,261.16,260.72,260.72,5406.0,254.3185,254.3672,253.9387,253.9387,5406.0
2021-09-21 11:25:00,260.86,261.19,260.78,261.11,10392.0,254.075,254.3964,253.9971,254.3185,10392.0
2021-09-21 11:30:00,261.31,261.4,260.94,261.15,29396.0,254.5133,254.601,254.153,254.3575,29396.0
2021-09-21 11:35:00,261.14,261.36,260.79,260.79,23255.0,254.3477,254.562,254.0069,254.0069,23255.0
2021-09-21 11:40:00,260.69,261.02,260.69,260.86,4622.0,253.9095,254.2309,253.9095,254.075,4622.0
2021-09-21 11:45:00,260.93,261.31,260.75,260.87,8201.0,254.1432,254.5133,253.9679,254.0848,8201.0
2021-09-21 11:50:00,261.01,261.09,260.78,260.81,2910.0,254.2211,254.299,253.9971,254.0263,2910.0
2021-09-21 11:55:00,260.91,261.0,260.73,260.83,3009.0,254.1237,254.2114,253.9484,254.0458,3009.0
2021-09-21 12:00:00,261.0,261.5,260.91,260.93,13560.0,254.2114,254.6984,254.1237,254.1432,13560.0
2021-09-21 12:05:00,260.89,261.12,260.81,260.97,13328.0,254.1043,254.3283,254.0263,254.1822,13328.0
2021-09-21 12:10:00,260.9,261.34,260.9,261.04,18304.0,254.114,254.5425,254.114,254.2504,18304.0
2021-09-21 12:15:00,261.0,261.03,260.75,260.78,7824.0,254.2114,254.2406,253.9679,253.9971,7824.0
2021-09-21 12:20:00,260.78,260.89,260.74,260.81,2501.0,253.9971,254.1043,253.9582,254.0263,2501.0
2021-09-21 12:25:00,260.78,260.78,260.41,260.41,3636.0,253.9971,253.9971,253.6367,253.6367,3636.0
2021-09-21 12:30:00,260.31,260.39,260.17,260.39,5201.0,253.5393,253.6173,253.403,253.6173,5201.0
2021-09-21 12:35:00,260.26,260.39,260.22,260.31,2406.0,253.4906,253.6173,253.4517,253.5393,2406.0
2021-09-21 12:40:00,260.31,260.31,260.21,260.31,2511.0,253.5393,253.5393,253.4419,253.5393,2511.0
2021-09-21 12:45:00,260.36,261.1,260.32,260.93,51293.0,253.588,254.3088,253.5491,254.1432,51293.0
2021-09-21 12:50:00,260.85,261.12,260.78,260.85,6245.0,254.0653,254.3283,253.9971,254.0653,6245.0
2021-09-21 12:55:00,260.88,261.19,260.82,261.0,53197.0,254.0945,254.3964,254.0361,254.2114,53197.0
2021-09-21 13:00:00,261.0,261.08,260.73,260.98,6411.0,254.2114,254.2893,253.9484,254.1919,6411.0
2021-09-21 13:05:00,261.0,261.14,260.93,260.96,10700.0,254.2114,254.3477,254.1432,254.1724,10700.0
2021-09-21 13:10:00,261.03,261.03,260.86,260.9,1800.0,254.2406,254.2406,254.075,254.114,1800.0
2021-09-21 13:15:00,260.92,261.04,260.85,261.01,4428.0,254.1335,254.2504,254.0653,254.2211,4428.0
2021-09-21 13:20:00,261.01,261.02,260.73,260.78,2700.0,254.2211,254.2309,253.9484,253.9971,2700.0
2021-09-21 13:25:00,260.57,260.89,260.5,260.74,2500.0,253.7926,254.1043,253.7244,253.9582,2500.0
2021-09-21 13:30:00,260.65,260.84,260.63,260.84,1750.0,253.8705,254.0556,253.851,254.0556,1750.0
2021-09-21 13:35:00,260.74,260.81,260.35,260.35,5172.0,253.9582,254.0263,253.5783,253.5783,5172.0
2021-09-21 13:40:00,260.3,260.41,260.12,260.12,1892.0,253.5296,253.6367,253.3543,253.3543,1892.0
2021-09-21 13:45:00,260.15,260.22,259.95,259.96,8594.0,253.3835,253.4517,253.1887,253.1984,8594.0
2021-09-21 13:50:00,260.0,260.0,259.31,259.31,5438.0,253.2374,253.2374,252.5653,252.5653,5438.0
2021-09-21 13:55:00,259.32,259.59,259.32,259.57,3601.0,252.5751,252.8381,252.5751,252.8186,3601.0
2021-09-21 14:00:00,259.67,259.75,259.26,259.69,5901.0,252.916,252.9939,252.5166,252.9355,5901.0
2021-09-21 14:05:00,259.69,259.77,259.46,259.46,3554.0,252.9355,253.0134,252.7114,252.7114,3554.0
2021-09-21 14:10:00,259.35,259.35,259.21,259.32,2959.0,252.6043,252.6043,252.4679,252.5751,2959.0
2021-09-21 14:15:00,259.42,259.67,259.31,259.42,2701.0,252.6725,252.916,252.5653,252.6725,2701.0
2021-09-21 14:20:00,259.4,259.52,259.27,259.4,3200.0,252.653,252.7699,252.5264,252.653,3200.0
2021-09-21 14:25:00,259.45,259.46,259.1,259.25,2000.0,252.7017,252.7114,252.3608,252.5069,2000.0
2021-09-21 14:30:00,259.41,259.56,259.36,259.38,3405.0,252.6627,252.8088,252.614,252.6335,3405.0
2021-09-21 14:35:00,259.45,259.54,259.13,259.34,6998.0,252.7017,252.7894,252.39,252.5946,6998.0
2021-09-21 14:40:00,259.35,259.5,259.08,259.2,3408.0,252.6043,252.7504,252.3413,252.4582,3408.0
2021-09-21 14:45:00,259.2,259.68,259.13,259.25,7002.0,252.4582,252.9257,252.39,252.5069,7002.0
2021-09-21 14:50:00,259.24,259.56,259.13,259.15,21503.0,252.4972,252.8088,252.39,252.4095,21503.0
2021-09-21 14:55:00,259.07,259.48,259.07,259.3,21292.0,252.3316,252.7309,252.3316,252.5556,21292.0
2021-09-21 15:00:00,259.3,259.42,259.14,259.25,15377.0,252.5556,252.6725,252.3998,252.5069,15377.0
2021-09-21 15:05:00,259.25,259.39,259.18,259.2,12905.0,252.5069,252.6433,252.4387,252.4582,12905.0
2021-09-21 15:10:00,259.24,259.38,259.11,259.36,10812.0,252.4972,252.6335,252.3705,252.614,10812.0
2021-09-21 15:15:00,259.36,259.46,259.09,259.09,22975.0,252.614,252.7114,252.3511,252.3511,22975.0
2021-09-21 15:20:00,259.14,259.53,259.14,259.26,8223.0,252.3998,252.7796,252.3998,252.5166,8223.0
2021-09-21 15:25:00,259.3,259.39,259.21,259.31,14336.0,252.5556,252.6433,252.4679,252.5653,14336.0
2021-09-21 15:30:00,259.31,259.43,259.24,259.34,26168.0,252.5653,252.6822,252.4972,252.5946,26168.0
2021-09-21 15:35:00,259.3,259.38,259.21,259.29,20377.0,252.5556,252.6335,252.4679,252.5459,20377.0
2021-09-21 15:40:00,259.21,259.5,259.11,259.25,35930.0,252.4679,252.7504,252.3705,252.5069,35930.0
2021-09-21 15:45:00,259.21,259.26,258.92,259.08,10189.0,252.4679,252.5166,252.1855,252.3413,10189.0
2021-09-21 15:50:00,259.16,260.18,259.14,259.56,29060.0,252.4192,253.4127,252.3998,252.8088,29060.0
2021-09-21 15:55:00,259.75,259.75,259.01,259.32,78738.0,252.9939,252.9939,252.2732,252.5751,78738.0
2021-09-22 09:30:00,261.83,262.39,261.68,262.39,6882.0,255.0198,255.5652,254.8737,255.5652,6882.0
2021-09-22 09:35:00,261.67,262.07,261.67,262.07,258.0,254.864,255.2536,254.864,255.2536,258.0
2021-09-22 09:40:00,261.6,262.09,261.4,262.05,4903.0,254.7958,255.273,254.601,255.2341,4903.0
2021-09-22 09:45:00,262.0,262.07,261.37,261.53,6172.0,255.1854,255.2536,254.5718,254.7276,6172.0
2021-09-22 09:50:00,261.62,261.63,261.26,261.3,2662.0,254.8153,254.825,254.4646,254.5036,2662.0
2021-09-22 09:55:00,261.43,262.11,261.18,261.87,6051.0,254.6302,255.2925,254.3867,255.0588,6051.0
2021-09-22 10:00:00,261.89,262.1,261.67,261.75,7839.0,255.0782,255.2828,254.864,254.9419,7839.0
2021-09-22 10:05:00,261.97,262.08,261.79,261.79,7368.0,255.1562,255.2633,254.9808,254.9808,7368.0
2021-09-22 10:10:00,261.87,262.05,261.64,261.99,6851.0,255.0588,255.2341,254.8347,255.1756,6851.0
2021-09-22 10:15:00,262.0,262.15,261.87,261.87,10852.0,255.1854,255.3315,255.0588,255.0588,10852.0
2021-09-22 10:20:00,261.9,262.05,261.77,261.95,7004.0,255.088,255.2341,254.9614,255.1367,7004.0
2021-09-22 10:25:00,261.99,262.07,261.86,261.88,23635.0,255.1756,255.2536,255.049,255.0685,23635.0
2021-09-22 10:30:00,261.95,262.78,261.95,262.78,32232.0,255.1367,255.9451,255.1367,255.9451,32232.0
2021-09-22 10:35:00,262.7,263.3,262.34,263.3,45005.0,255.8672,256.4516,255.5165,256.4516,45005.0
2021-09-22 10:40:00,263.36,264.22,263.28,263.81,37553.0,256.51,257.3476,256.4321,256.9483,37553.0
2021-09-22 10:45:00,263.9,264.15,263.74,263.95,1449.0,257.036,257.2795,256.8801,257.0847,1449.0
2021-09-22 10:50:00,264.25,264.31,264.1,264.1,1280.0,257.3769,257.4353,257.2308,257.2308,1280.0
2021-09-22 10:55:00,264.39,265.18,264.39,264.81,1691.0,257.5132,258.2827,257.5132,257.9223,1691.0
2021-09-22 11:00:00,264.9,265.06,264.75,264.75,2876.0,258.01,258.1658,257.8639,257.8639,2876.0
2021-09-22 11:05:00,264.84,265.0,264.71,264.83,2635.0,257.9515,258.1074,257.8249,257.9418,2635.0
2021-09-22 11:10:00,264.8,264.93,264.62,264.62,5029.0,257.9126,258.0392,257.7372,257.7372,5029.0
2021-09-22 11:15:00,264.6,264.71,263.79,263.79,9028.0,257.7178,257.8249,256.9288,256.9288,9028.0
2021-09-22 11:20:00,263.67,263.67,263.37,263.38,26072.0,256.8119,256.8119,256.5197,256.5295,26072.0
2021-09-22 11:25:00,263.36,263.51,263.35,263.5,2444.0,256.51,256.6561,256.5003,256.6464,2444.0
2021-09-22 11:30:00,263.51,263.66,263.39,263.5,20588.0,256.6561,256.8022,256.5392,256.6464,20588.0
2021-09-22 11:35:00,263.51,263.51,263.33,263.33,2513.0,256.6561,256.6561,256.4808,256.4808,2513.0
2021-09-22 11:40:00,263.42,263.51,263.42,263.5,4702.0,256.5684,256.6561,256.5684,256.6464,4702.0
2021-09-22 11:45:00,263.51,264.54,263.47,264.37,34908.0,256.6561,257.6593,256.6171,257.4937,34908.0
2021-09-22 11:50:00,264.38,264.58,263.41,263.63,5532.0,257.5035,257.6983,256.5587,256.773,5532.0
2021-09-22 11:55:00,263.55,263.7,263.4,263.45,4298.0,256.6951,256.8412,256.549,256.5977,4298.0
2021-09-22 12:00:00,263.35,263.35,263.16,263.23,1400.0,256.5003,256.5003,256.3152,256.3834,1400.0
2021-09-22 12:05:00,263.37,263.51,263.37,263.42,4005.0,256.5197,256.6561,256.5197,256.5684,4005.0
2021-09-22 12:10:00,263.49,263.55,263.24,263.27,9780.0,256.6366,256.6951,256.3931,256.4223,9780.0
2021-09-22 12:15:00,263.2,263.44,263.19,263.44,1837.0,256.3542,256.5879,256.3444,256.5879,1837.0
2021-09-22 12:20:00,263.44,263.44,263.35,263.35,600.0,256.5879,256.5879,256.5003,256.5003,600.0
2021-09-22 12:25:00,263.43,263.47,263.32,263.47,700.0,256.5782,256.6171,256.471,256.6171,700.0
2021-09-22 12:30:00,263.49,264.15,263.35,263.82,47736.0,256.6366,257.2795,256.5003,256.958,47736.0
2021-09-22 12:35:00,263.92,263.97,263.7,263.97,3602.0,257.0554,257.1041,256.8412,257.1041,3602.0
2021-09-22 12:40:00,263.91,263.97,263.85,263.97,1408.0,257.0457,257.1041,256.9873,257.1041,1408.0
2021-09-22 12:45:00,263.89,263.97,263.83,263.85,2166.0,257.0262,257.1041,256.9678,256.9873,2166.0
2021-09-22 12:50:00,263.84,263.88,263.52,263.55,2458.0,256.9775,257.0165,256.6658,256.6951,2458.0
2021-09-22 12:55:00,263.64,263.71,263.62,263.71,1399.0,256.7827,256.8509,256.7632,256.8509,1399.0
2021-09-22 13:00:00,263.71,263.8,263.62,263.64,1777.0,256.8509,256.9386,256.7632,256.7827,1777.0
2021-09-22 13:05:00,263.6,263.8,263.46,263.8,2423.0,256.7438,256.9386,256.6074,256.9386,2423.0
2021-09-22 13:10:00,263.73,263.73,263.51,263.69,2926.0,256.8704,256.8704,256.6561,256.8314,2926.0
2021-09-22 13:15:00,263.65,263.72,263.59,263.72,1700.0,256.7925,256.8606,256.734,256.8606,1700.0
2021-09-22 13:20:00,263.78,264.05,263.76,263.97,2063.0,256.9191,257.1821,256.8996,257.1041,2063.0
2021-09-22 13:25:00,263.95,264.32,263.95,264.31,1506.0,257.0847,257.445,257.0847,257.4353,1506.0
2021-09-22 13:30:00,264.35,264.84,264.35,264.55,3855.0,257.4743,257.9515,257.4743,257.6691,3855.0
2021-09-22 13:35:00,264.64,265.24,264.53,265.07,2908.0,257.7567,258.3411,257.6496,258.1755,2908.0
2021-09-22 13:40:00,265.1,265.64,265.09,265.42,3412.0,258.2047,258.7307,258.195,258.5164,3412.0
2021-09-22 13:45:00,265.43,265.63,265.12,265.12,8586.0,258.5262,258.721,258.2242,258.2242,8586.0
2021-09-22 13:50:00,265.03,265.4,264.47,265.2,32086.0,258.1366,258.4969,257.5911,258.3021,32086.0
2021-09-22 13:55:00,265.15,265.46,265.11,265.34,1705.0,258.2534,258.5554,258.2145,258.4385,1705.0
2021-09-22 14:00:00,265.08,265.82,264.47,265.82,9101.0,258.1853,258.906,257.5911,258.906,9101.0
2021-09-22 14:05:00,266.13,266.17,265.07,265.12,6129.0,259.208,259.2469,258.1755,258.2242,6129.0
2021-09-22 14:10:00,265.19,265.25,264.11,265.13,21467.0,258.2924,258.3508,257.2405,258.234,21467.0
2021-09-22 14:15:00,264.9,265.1,264.23,264.39,5500.0,258.01,258.2047,257.3574,257.5132,5500.0
2021-09-22 14:20:00,264.56,264.72,264.32,264.48,2000.0,257.6788,257.8346,257.445,257.6009,2000.0
2021-09-22 14:25:00,264.5,264.67,264.36,264.51,5404.0,257.6204,257.7859,257.484,257.6301,5404.0
2021-09-22 14:30:00,264.63,264.83,264.42,264.77,4694.0,257.747,257.9418,257.5424,257.8833,4694.0
2021-09-22 14:35:00,264.69,264.93,264.49,264.51,2809.0,257.8054,258.0392,257.6106,257.6301,2809.0
2021-09-22 14:40:00,264.33,264.43,263.74,264.43,2600.0,257.4548,257.5522,256.8801,257.5522,2600.0
2021-09-22 14:45:00,264.23,264.25,263.85,263.91,4516.0,257.3574,257.3769,256.9873,257.0457,4516.0
2021-09-22 14:50:00,263.75,264.17,263.42,263.9,6293.0,256.8899,257.2989,256.5684,257.036,6293.0
2021-09-22 14:55:00,264.09,264.44,263.89,264.42,1642.0,257.221,257.5619,257.0262,257.5424,1642.0
2021-09-22 15:00:00,264.19,264.58,264.19,264.51,2900.0,257.3184,257.6983,257.3184,257.6301,2900.0
2021-09-22 15:05:00,264.34,264.57,264.21,264.54,3109.0,257.4645,257.6885,257.3379,257.6593,3109.0
2021-09-22 15:10:00,264.66,265.01,264.47,265.0,5611.0,257.7762,258.1171,257.5911,258.1074,5611.0
2021-09-22 15:15:00,265.0,265.22,264.92,265.03,6531.0,258.1074,258.3216,258.0294,258.1366,6531.0
2021-09-22 15:20:00,265.01,265.17,264.89,264.9,5910.0,258.1171,258.2729,258.0002,258.01,5910.0
2021-09-22 15:25:00,264.95,265.05,264.8,264.8,4479.0,258.0587,258.1561,257.9126,257.9126,4479.0
2021-09-22 15:30:00,264.88,264.88,264.0,264.07,20451.0,257.9905,257.9905,257.1334,257.2015,20451.0
2021-09-22 15:35:00,263.84,264.2,263.84,264.0,21988.0,256.9775,257.3282,256.9775,257.1334,21988.0
2021-09-22 15:40:00,264.0,264.07,263.74,263.89,18488.0,257.1334,257.2015,256.8801,257.0262,18488.0
2021-09-22 15:45:00,263.78,263.96,263.63,263.68,11847.0,256.9191,257.0944,256.773,256.8217,11847.0
2021-09-22 15:50:00,263.61,263.72,263.13,263.16,40946.0,256.7535,256.8606,256.286,256.3152,40946.0
2021-09-22 15:55:00,263.19,263.37,262.64,262.74,81635.0,256.3444,256.5197,255.8087,255.9061,81635.0
2021-09-23 09:30:00,263.99,264.61,262.62,263.51,43449.0,257.1236,257.7275,255.7893,256.6561,43449.0
2021-09-23 09:35:00,263.79,263.81,263.2,263.21,10804.0,256.9288,256.9483,256.3542,256.3639,10804.0
2021-09-23 09:40:00,263.26,264.49,262.97,264.35,22032.0,256.4126,257.6106,256.1302,257.4743,22032.0
2021-09-23 09:45:00,264.51,265.49,264.44,265.24,5253.0,257.6301,258.5846,257.5619,258.3411,5253.0
2021-09-23 09:50:00,265.4,265.82,264.13,264.24,16685.0,258.4969,258.906,257.26,257.3671,16685.0
2021-09-23 09:55:00,264.21,265.08,263.89,264.36,18497.0,257.3379,258.1853,257.0262,257.484,18497.0
2021-09-23 10:00:00,264.6,265.78,264.46,265.56,4962.0,257.7178,258.8671,257.5814,258.6528,4962.0
2021-09-23 10:05:00,265.4,265.82,265.0,265.25,16262.0,258.4969,258.906,258.1074,258.3508,16262.0
2021-09-23 10:10:00,265.16,265.92,265.15,265.21,5906.0,258.2632,259.0034,258.2534,258.3119,5906.0
2021-09-23 10:15:00,265.55,265.76,265.42,265.76,1378.0,258.643,258.8476,258.5164,258.8476,1378.0
2021-09-23 10:20:00,266.16,266.26,265.82,265.88,2626.0,259.2372,259.3346,258.906,258.9645,2626.0
2021-09-23 10:25:00,265.93,265.93,265.09,265.16,13972.0,259.0132,259.0132,258.195,258.2632,13972.0
2021-09-23 10:30:00,265.23,265.23,264.66,264.9,8300.0,258.3314,258.3314,257.7762,258.01,8300.0
2021-09-23 10:35:00,264.91,265.45,264.8,265.01,27251.0,258.0197,258.5456,257.9126,258.1171,27251.0
2021-09-23 10:40:00,265.02,265.44,264.71,265.2,46773.0,258.1268,258.5359,257.8249,258.3021,46773.0
2021-09-23 10:45:00,265.6,265.94,265.6,265.92,969.0,258.6917,259.0229,258.6917,259.0034,969.0
2021-09-23 10:50:00,266.01,266.59,266.0,266.55,12351.0,259.0911,259.656,259.0813,259.617,12351.0
2021-09-23 10:55:00,266.56,266.56,266.09,266.48,3157.0,259.6268,259.6268,259.169,259.5489,3157.0
2021-09-23 11:00:00,266.59,266.59,266.17,266.17,2980.0,259.656,259.656,259.2469,259.2469,2980.0
2021-09-23 11:05:00,266.09,266.11,265.86,265.91,3903.0,259.169,259.1885,258.945,258.9937,3903.0
2021-09-23 11:10:00,265.84,266.05,265.83,265.96,3591.0,258.9255,259.13,258.9158,259.0424,3591.0
2021-09-23 11:15:00,265.93,265.93,265.03,265.16,6154.0,259.0132,259.0132,258.1366,258.2632,6154.0
2021-09-23 11:20:00,265.19,265.53,265.0,265.24,19703.0,258.2924,258.6236,258.1074,258.3411,19703.0
2021-09-23 11:25:00,265.22,265.23,264.95,264.95,4622.0,258.3216,258.3314,258.0587,258.0587,4622.0
2021-09-23 11:30:00,264.95,265.2,264.82,264.92,8211.0,258.0587,258.3021,257.932,258.0294,8211.0
2021-09-23 11:35:00,264.92,264.92,264.79,264.91,4351.0,258.0294,258.0294,257.9028,258.0197,4351.0
2021-09-23 11:40:00,264.88,265.01,264.62,264.76,3483.0,257.9905,258.1171,257.7372,257.8736,3483.0
2021-09-23 11:45:00,264.71,264.78,264.44,264.44,2209.0,257.8249,257.8931,257.5619,257.5619,2209.0
2021-09-23 11:50:00,264.17,264.48,264.17,264.48,3316.0,257.2989,257.6009,257.2989,257.6009,3316.0
2021-09-23 11:55:00,264.4,264.52,264.17,264.52,1503.0,257.523,257.6398,257.2989,257.6398,1503.0
2021-09-23 12:00:00,264.6,264.64,264.34,264.42,2018.0,257.7178,257.7567,257.4645,257.5424,2018.0
2021-09-23 12:05:00,264.52,264.53,264.21,264.35,3959.0,257.6398,257.6496,257.3379,257.4743,3959.0
2021-09-23 12:10:00,264.41,264.77,264.41,264.77,1724.0,257.5327,257.8833,257.5327,257.8833,1724.0
2021-09-23 12:15:00,264.63,264.67,264.63,264.67,300.0,257.747,257.7859,257.747,257.7859,300.0
2021-09-23 12:20:00,264.5,264.55,264.36,264.49,3096.0,257.6204,257.6691,257.484,257.6106,3096.0
2021-09-23 12:25:00,264.5,264.64,264.5,264.63,1800.0,257.6204,257.7567,257.6204,257.747,1800.0
2021-09-23 12:30:00,264.72,264.92,264.72,264.92,1200.0,257.8346,258.0294,257.8346,258.0294,1200.0
2021-09-23 12:35:00,264.87,264.87,264.73,264.83,914.0,257.9807,257.9807,257.8444,257.9418,914.0
2021-09-23 12:40:00,264.9,265.03,264.84,264.85,889.0,258.01,258.1366,257.9515,257.9613,889.0
2021-09-23 12:45:00,264.93,265.04,264.82,264.84,1521.0,258.0392,258.1463,257.932,257.9515,1521.0
2021-09-23 12:50:00,264.84,264.94,264.8,264.85,2602.0,257.9515,258.0489,257.9126,257.9613,2602.0
2021-09-23 12:55:00,264.84,265.02,264.83,264.96,1038.0,257.9515,258.1268,257.9418,258.0684,1038.0
2021-09-23 13:00:00,265.01,265.01,264.87,264.88,1001.0,258.1171,258.1171,257.9807,257.9905,1001.0
2021-09-23 13:05:00,264.94,265.09,264.9,265.09,4161.0,258.0489,258.195,258.01,258.195,4161.0
2021-09-23 13:10:00,265.05,265.05,264.95,265.04,1700.0,258.1561,258.1561,258.0587,258.1463,1700.0
2021-09-23 13:15:00,265.07,265.07,264.97,265.0,7362.0,258.1755,258.1755,258.0781,258.1074,7362.0
2021-09-23 13:20:00,265.0,265.11,264.92,264.93,7327.0,258.1074,258.2145,258.0294,258.0392,7327.0
2021-09-23 13:25:00,264.99,265.04,264.93,265.0,4170.0,258.0976,258.1463,258.0392,258.1074,4170.0
2021-09-23 13:30:00,264.92,265.63,264.92,265.58,20376.0,258.0294,258.721,258.0294,258.6723,20376.0
2021-09-23 13:35:00,265.75,265.84,265.67,265.81,1329.0,258.8378,258.9255,258.7599,258.8963,1329.0
2021-09-23 13:40:00,265.85,266.03,265.85,265.98,700.0,258.9352,259.1106,258.9352,259.0619,700.0
2021-09-23 13:45:00,265.97,266.03,265.81,266.03,3621.0,259.0521,259.1106,258.8963,259.1106,3621.0
2021-09-23 13:50:00,266.09,266.44,266.09,266.44,4257.0,259.169,259.5099,259.169,259.5099,4257.0
2021-09-23 13:55:00,266.44,266.46,266.09,266.33,3986.0,259.5099,259.5294,259.169,259.4028,3986.0
2021-09-23 14:00:00,266.35,266.44,266.25,266.43,1129.0,259.4222,259.5099,259.3248,259.5002,1129.0
2021-09-23 14:05:00,266.31,266.31,266.12,266.12,1312.0,259.3833,259.3833,259.1982,259.1982,1312.0
2021-09-23 14:10:00,266.11,266.11,265.97,266.09,600.0,259.1885,259.1885,259.0521,259.169,600.0
2021-09-23 14:15:00,266.03,266.03,265.8,265.91,2397.0,259.1106,259.1106,258.8865,258.9937,2397.0
2021-09-23 14:20:00,265.92,265.92,265.92,265.92,172.0,259.0034,259.0034,259.0034,259.0034,172.0
2021-09-23 14:25:00,265.98,265.98,265.79,265.86,1807.0,259.0619,259.0619,258.8768,258.945,1807.0
2021-09-23 14:30:00,265.91,266.08,265.89,265.93,2507.0,258.9937,259.1593,258.9742,259.0132,2507.0
2021-09-23 14:35:00,265.83,265.97,265.81,265.94,3001.0,258.9158,259.0521,258.8963,259.0229,3001.0
2021-09-23 14:40:00,265.78,265.92,265.78,265.86,4052.0,258.8671,259.0034,258.8671,258.945,4052.0
2021-09-23 14:45:00,265.87,265.87,265.72,265.77,500.0,258.9547,258.9547,258.8086,258.8573,500.0
2021-09-23 14:50:00,265.81,265.81,265.72,265.77,908.0,258.8963,258.8963,258.8086,258.8573,908.0
2021-09-23 14:55:00,265.75,265.82,265.7,265.76,700.0,258.8378,258.906,258.7891,258.8476,700.0
2021-09-23 15:00:00,265.83,265.9,265.6,265.84,1700.0,258.9158,258.9839,258.6917,258.9255,1700.0
2021-09-23 15:05:00,265.86,265.89,265.76,265.89,1910.0,258.945,258.9742,258.8476,258.9742,1910.0
2021-09-23 15:10:00,265.81,265.9,265.61,265.61,1214.0,258.8963,258.9839,258.7015,258.7015,1214.0
2021-09-23 15:15:00,265.54,265.62,265.53,265.53,1602.0,258.6333,258.7112,258.6236,258.6236,1602.0
2021-09-23 15:20:00,265.53,265.75,265.53,265.75,800.0,258.6236,258.8378,258.6236,258.8378,800.0
2021-09-23 15:25:00,265.76,265.76,265.64,265.71,2039.0,258.8476,258.8476,258.7307,258.7989,2039.0
2021-09-23 15:30:00,265.62,265.87,265.55,265.87,2264.0,258.7112,258.9547,258.643,258.9547,2264.0
2021-09-23 15:35:00,265.84,265.84,265.62,265.72,3978.0,258.9255,258.9255,258.7112,258.8086,3978.0
2021-09-23 15:40:00,265.68,265.92,265.67,265.85,3400.0,258.7697,259.0034,258.7599,258.9352,3400.0
2021-09-23 15:45:00,265.77,265.81,265.61,265.81,4432.0,258.8573,258.8963,258.7015,258.8963,4432.0
2021-09-23 15:50:00,265.76,265.76,265.54,265.66,5784.0,258.8476,258.8476,258.6333,258.7502,5784.0
2021-09-23 15:55:00,265.57,265.57,265.07,265.16,24395.0,258.6625,258.6625,258.1755,258.2632,24395.0
2021-09-24 09:30:00,263.6,263.6,263.6,263.6,2637.0,256.7438,256.7438,256.7438,256.7438,2637.0
2021-09-24 09:35:00,264.8,264.8,264.03,264.04,237.0,257.9126,257.9126,257.1626,257.1723,237.0
2021-09-24 09:40:00,264.99,265.0,264.98,265.0,1899.0,258.0976,258.1074,258.0879,258.1074,1899.0
2021-09-24 09:45:00,264.53,264.73,263.04,263.1,2314.0,257.6496,257.8444,256.1983,256.2568,2314.0
2021-09-24 09:50:00,263.23,263.86,263.23,263.86,400.0,256.3834,256.997,256.3834,256.997,400.0
2021-09-24 09:55:00,263.72,264.06,263.72,264.06,200.0,256.8606,257.1918,256.8606,257.1918,200.0
2021-09-24 10:00:00,264.41,265.16,264.41,264.71,1992.0,257.5327,258.2632,257.5327,257.8249,1992.0
2021-09-24 10:05:00,264.59,264.92,264.58,264.79,4269.0,257.708,258.0294,257.6983,257.9028,4269.0
2021-09-24 10:10:00,265.07,265.16,264.97,265.13,1861.0,258.1755,258.2632,258.0781,258.234,1861.0
2021-09-24 10:15:00,265.16,265.22,264.78,264.92,1176.0,258.2632,258.3216,257.8931,258.0294,1176.0
2021-09-24 10:20:00,265.11,265.23,265.04,265.23,941.0,258.2145,258.3314,258.1463,258.3314,941.0
2021-09-24 10:25:00,265.02,265.15,264.8,264.8,956.0,258.1268,258.2534,257.9126,257.9126,956.0
2021-09-24 10:30:00,264.91,265.37,264.85,265.25,1414.0,258.0197,258.4677,257.9613,258.3508,1414.0
2021-09-24 10:35:00,264.95,265.0,264.7,264.7,900.0,258.0587,258.1074,257.8152,257.8152,900.0
2021-09-24 10:40:00,264.84,264.84,264.6,264.6,3023.0,257.9515,257.9515,257.7178,257.7178,3023.0
2021-09-24 10:45:00,264.64,264.8,264.63,264.66,1500.0,257.7567,257.9126,257.747,257.7762,1500.0
2021-09-24 10:50:00,264.6,264.72,264.4,264.47,3374.0,257.7178,257.8346,257.523,257.5911,3374.0
2021-09-24 10:55:00,264.56,264.8,264.56,264.6,500.0,257.6788,257.9126,257.6788,257.7178,500.0
2021-09-24 11:00:00,264.54,264.95,264.54,264.95,500.0,257.6593,258.0587,257.6593,258.0587,500.0
2021-09-24 11:05:00,264.92,265.23,264.88,265.05,2300.0,258.0294,258.3314,257.9905,258.1561,2300.0
2021-09-24 11:10:00,265.09,265.2,264.89,264.95,1043.0,258.195,258.3021,258.0002,258.0587,1043.0
2021-09-24 11:15:00,264.99,265.03,264.92,265.03,935.0,258.0976,258.1366,258.0294,258.1366,935.0
2021-09-24 11:20:00,264.95,265.3,264.95,265.01,2100.0,258.0587,258.3995,258.0587,258.1171,2100.0
2021-09-24 11:25:00,264.95,264.95,264.63,264.87,401.0,258.0587,258.0587,257.747,257.9807,401.0
2021-09-24 11:30:00,264.85,264.99,264.76,264.95,1029.0,257.9613,258.0976,257.8736,258.0587,1029.0
2021-09-24 11:35:00,264.81,265.01,264.61,264.93,2007.0,257.9223,258.1171,257.7275,258.0392,2007.0
2021-09-24 11:40:00,264.96,264.98,264.73,264.8,1219.0,258.0684,258.0879,257.8444,257.9126,1219.0
2021-09-24 11:45:00,264.55,264.88,264.39,264.88,1731.0,257.6691,257.9905,257.5132,257.9905,1731.0
2021-09-24 11:50:00,265.06,265.41,265.06,265.36,619.0,258.1658,258.5067,258.1658,258.458,619.0
2021-09-24 11:55:00,265.24,265.25,264.77,264.77,2876.0,258.3411,258.3508,257.8833,257.8833,2876.0
2021-09-24 12:00:00,264.7,264.72,264.35,264.55,3186.0,257.8152,257.8346,257.4743,257.6691,3186.0
2021-09-24 12:05:00,264.37,264.55,264.3,264.55,1693.0,257.4937,257.6691,257.4256,257.6691,1693.0
2021-09-24 12:10:00,264.44,264.44,264.27,264.27,500.0,257.5619,257.5619,257.3963,257.3963,500.0
2021-09-24 12:15:00,264.34,264.51,264.32,264.51,600.0,257.4645,257.6301,257.445,257.6301,600.0
2021-09-24 12:20:00,264.52,264.55,264.43,264.55,1896.0,257.6398,257.6691,257.5522,257.6691,1896.0
2021-09-24 12:25:00,264.55,264.57,264.44,264.44,817.0,257.6691,257.6885,257.5619,257.5619,817.0
2021-09-24 12:30:00,264.29,264.49,264.29,264.49,500.0,257.4158,257.6106,257.4158,257.6106,500.0
2021-09-24 12:35:00,264.58,265.14,264.58,265.14,500.0,257.6983,258.2437,257.6983,258.2437,500.0
2021-09-24 12:40:00,265.24,265.34,264.95,265.1,6524.0,258.3411,258.4385,258.0587,258.2047,6524.0
2021-09-24 12:45:00,265.11,265.11,264.91,264.92,2900.0,258.2145,258.2145,258.0197,258.0294,2900.0
2021-09-24 12:50:00,264.92,264.97,264.58,264.58,400.0,258.0294,258.0781,257.6983,257.6983,400.0
2021-09-24 12:55:00,264.67,264.77,264.58,264.73,600.0,257.7859,257.8833,257.6983,257.8444,600.0
2021-09-24 13:00:00,264.76,264.76,264.42,264.42,4136.0,257.8736,257.8736,257.5424,257.5424,4136.0
2021-09-24 13:05:00,264.37,264.48,264.22,264.48,1667.0,257.4937,257.6009,257.3476,257.6009,1667.0
2021-09-24 13:10:00,264.46,264.7,264.45,264.6,1713.0,257.5814,257.8152,257.5717,257.7178,1713.0
2021-09-24 13:15:00,264.63,264.63,264.25,264.35,2181.0,257.747,257.747,257.3769,257.4743,2181.0
2021-09-24 13:20:00,264.39,264.55,264.39,264.55,700.0,257.5132,257.6691,257.5132,257.6691,700.0
2021-09-24 13:25:00,264.63,264.74,264.53,264.53,1700.0,257.747,257.8541,257.6496,257.6496,1700.0
2021-09-24 13:30:00,264.54,264.54,264.27,264.5,1796.0,257.6593,257.6593,257.3963,257.6204,1796.0
2021-09-24 13:35:00,264.48,264.5,264.48,264.5,334.0,257.6009,257.6204,257.6009,257.6204,334.0
2021-09-24 13:40:00,264.66,264.66,264.53,264.53,1508.0,257.7762,257.7762,257.6496,257.6496,1508.0
2021-09-24 13:45:00,264.54,264.65,264.47,264.53,1777.0,257.6593,257.7665,257.5911,257.6496,1777.0
2021-09-24 13:50:00,264.6,264.63,264.55,264.63,1580.0,257.7178,257.747,257.6691,257.747,1580.0
2021-09-24 13:55:00,264.58,264.59,264.29,264.29,2546.0,257.6983,257.708,257.4158,257.4158,2546.0
2021-09-24 14:00:00,264.32,264.4,264.26,264.38,1800.0,257.445,257.523,257.3866,257.5035,1800.0
2021-09-24 14:05:00,264.48,264.49,264.25,264.25,801.0,257.6009,257.6106,257.3769,257.3769,801.0
2021-09-24 14:10:00,264.22,264.32,264.22,264.32,600.0,257.3476,257.445,257.3476,257.445,600.0
2021-09-24 14:15:00,264.33,264.34,264.24,264.32,864.0,257.4548,257.4645,257.3671,257.445,864.0
2021-09-24 14:20:00,264.34,264.34,264.33,264.33,428.0,257.4645,257.4645,257.4548,257.4548,428.0
2021-09-24 14:25:00,264.41,264.42,264.35,264.37,700.0,257.5327,257.5424,257.4743,257.4937,700.0
2021-09-24 14:30:00,264.44,264.72,264.41,264.63,2169.0,257.5619,257.8346,257.5327,257.747,2169.0
2021-09-24 14:35:00,264.58,264.69,264.48,264.56,1278.0,257.6983,257.8054,257.6009,257.6788,1278.0
2021-09-24 14:40:00,264.52,264.58,264.39,264.41,1500.0,257.6398,257.6983,257.5132,257.5327,1500.0
2021-09-24 14:45:00,264.4,264.7,264.39,264.49,2500.0,257.523,257.8152,257.5132,257.6106,2500.0
2021-09-24 14:50:00,264.46,264.54,264.46,264.47,915.0,257.5814,257.6593,257.5814,257.5911,915.0
2021-09-24 14:55:00,264.4,264.58,264.4,264.58,1023.0,257.523,257.6983,257.523,257.6983,1023.0
2021-09-24 15:00:00,264.53,264.64,264.35,264.62,2016.0,257.6496,257.7567,257.4743,257.7372,2016.0
2021-09-24 15:05:00,264.56,264.77,264.55,264.66,2900.0,257.6788,257.8833,257.6691,257.7762,2900.0
2021-09-24 15:10:00,264.7,264.84,264.6,264.84,2200.0,257.8152,257.9515,257.7178,257.9515,2200.0
2021-09-24 15:15:00,264.91,264.99,264.77,264.77,1827.0,258.0197,258.0976,257.8833,257.8833,1827.0
2021-09-24 15:20:00,264.82,265.2,264.82,265.15,2362.0,257.932,258.3021,257.932,258.2534,2362.0
2021-09-24 15:25:00,265.11,265.14,264.96,265.14,1602.0,258.2145,258.2437,258.0684,258.2437,1602.0
2021-09-24 15:30:00,265.2,265.22,265.04,265.17,4822.0,258.3021,258.3216,258.1463,258.2729,4822.0
2021-09-24 15:35:00,265.15,265.54,265.13,265.38,4995.0,258.2534,258.6333,258.234,258.4775,4995.0
2021-09-24 15:40:00,265.4,265.79,265.4,265.66,3500.0,258.4969,258.8768,258.4969,258.7502,3500.0
2021-09-24 15:45:00,265.66,266.0,265.63,265.95,4802.0,258.7502,259.0813,258.721,259.0326,4802.0
2021-09-24 15:50:00,265.89,266.2,265.73,266.03,18836.0,258.9742,259.2761,258.8184,259.1106,18836.0
2021-09-24 15:55:00,265.97,266.05,265.47,265.68,38733.0,259.0521,259.13,258.5651,258.7697,38733.0
2021-09-27 09:30:00,264.44,265.14,264.44,264.48,5149.0,257.5619,258.2437,257.5619,257.6009,5149.0
2021-09-27 09:35:00,264.45,264.45,263.84,264.06,1400.0,257.5717,257.5717,256.9775,257.1918,1400.0
2021-09-27 09:40:00,263.97,263.97,263.25,263.71,4600.0,257.1041,257.1041,256.4029,256.8509,4600.0
2021-09-27 09:45:00,263.62,264.06,263.35,263.35,1208.0,256.7632,257.1918,256.5003,256.5003,1208.0
2021-09-27 09:50:00,263.16,263.42,262.59,263.42,2293.0,256.3152,256.5684,255.76,256.5684,2293.0
2021-09-27 09:55:00,263.18,263.28,262.86,262.92,861.0,256.3347,256.4321,256.023,256.0815,861.0
2021-09-27 10:00:00,262.92,262.92,262.02,262.13,4935.0,256.0815,256.0815,255.2049,255.312,4935.0
2021-09-27 10:05:00,261.88,262.15,261.65,262.15,3097.0,255.0685,255.3315,254.8445,255.3315,3097.0
2021-09-27 10:10:00,262.11,262.16,262.08,262.16,649.0,255.2925,255.3412,255.2633,255.3412,649.0
2021-09-27 10:15:00,262.31,262.31,261.74,262.05,2697.0,255.4873,255.4873,254.9321,255.2341,2697.0
2021-09-27 10:20:00,261.99,261.99,261.32,261.36,5108.0,255.1756,255.1756,254.5231,254.562,5108.0
2021-09-27 10:25:00,261.41,261.86,261.24,261.65,4800.0,254.6107,255.049,254.4451,254.8445,4800.0
2021-09-27 10:30:00,261.56,262.13,261.55,262.13,2657.0,254.7568,255.312,254.7471,255.312,2657.0
2021-09-27 10:35:00,262.22,262.35,262.16,262.35,600.0,255.3997,255.5263,255.3412,255.5263,600.0
2021-09-27 10:40:00,262.33,262.33,261.83,261.84,3223.0,255.5068,255.5068,255.0198,255.0295,3223.0
2021-09-27 10:45:00,261.9,261.96,261.5,261.68,3312.0,255.088,255.1464,254.6984,254.8737,3312.0
2021-09-27 10:50:00,261.84,261.88,261.6,261.74,2399.0,255.0295,255.0685,254.7958,254.9321,2399.0
2021-09-27 10:55:00,261.64,262.35,261.6,262.32,7714.0,254.8347,255.5263,254.7958,255.4971,7714.0
2021-09-27 11:00:00,262.34,262.5,262.1,262.2,3425.0,255.5165,255.6724,255.2828,255.3802,3425.0
2021-09-27 11:05:00,262.12,262.12,261.65,261.91,3219.0,255.3023,255.3023,254.8445,255.0977,3219.0
2021-09-27 11:10:00,261.78,261.93,261.69,261.8,4590.0,254.9711,255.1172,254.8834,254.9906,4590.0
2021-09-27 11:15:00,261.72,261.9,261.23,261.31,10087.0,254.9127,255.088,254.4354,254.5133,10087.0
2021-09-27 11:20:00,261.32,261.44,261.14,261.42,7236.0,254.5231,254.6399,254.3477,254.6205,7236.0
2021-09-27 11:25:00,261.45,261.55,261.3,261.43,4601.0,254.6497,254.7471,254.5036,254.6302,4601.0
2021-09-27 11:30:00,261.35,261.45,261.2,261.25,2500.0,254.5523,254.6497,254.4062,254.4549,2500.0
2021-09-27 11:35:00,261.25,261.39,261.24,261.31,2300.0,254.4549,254.5912,254.4451,254.5133,2300.0
2021-09-27 11:40:00,261.24,261.4,261.16,261.27,1989.0,254.4451,254.601,254.3672,254.4744,1989.0
2021-09-27 11:45:00,261.27,261.57,261.18,261.53,3884.0,254.4744,254.7666,254.3867,254.7276,3884.0
2021-09-27 11:50:00,261.4,261.5,261.27,261.38,5416.0,254.601,254.6984,254.4744,254.5815,5416.0
2021-09-27 11:55:00,261.39,261.5,261.22,261.3,903.0,254.5912,254.6984,254.4257,254.5036,903.0
2021-09-27 12:00:00,261.38,261.42,261.26,261.4,1001.0,254.5815,254.6205,254.4646,254.601,1001.0
2021-09-27 12:05:00,261.4,262.03,261.38,262.03,5200.0,254.601,255.2146,254.5815,255.2146,5200.0
2021-09-27 12:10:00,262.03,262.04,261.82,261.88,25760.0,255.2146,255.2243,255.0101,255.0685,25760.0
2021-09-27 12:15:00,261.89,261.89,261.15,261.3,4663.0,255.0782,255.0782,254.3575,254.5036,4663.0
2021-09-27 12:20:00,261.22,261.35,261.22,261.3,1543.0,254.4257,254.5523,254.4257,254.5036,1543.0
2021-09-27 12:25:00,261.3,261.33,261.22,261.29,1832.0,254.5036,254.5328,254.4257,254.4938,1832.0
2021-09-27 12:30:00,261.31,261.35,261.22,261.25,2716.0,254.5133,254.5523,254.4257,254.4549,2716.0
2021-09-27 12:35:00,261.18,261.44,261.08,261.3,1300.0,254.3867,254.6399,254.2893,254.5036,1300.0
2021-09-27 12:40:00,261.3,261.5,261.3,261.43,901.0,254.5036,254.6984,254.5036,254.6302,901.0
2021-09-27 12:45:00,261.42,261.43,261.21,261.43,8995.0,254.6205,254.6302,254.4159,254.6302,8995.0
2021-09-27 12:50:00,261.22,261.22,260.91,260.91,1003.0,254.4257,254.4257,254.1237,254.1237,1003.0
2021-09-27 12:55:00,260.74,260.77,260.67,260.67,1443.0,253.9582,253.9874,253.89,253.89,1443.0
2021-09-27 13:00:00,260.72,260.73,260.53,260.53,1400.0,253.9387,253.9484,253.7536,253.7536,1400.0
2021-09-27 13:05:00,260.61,260.61,260.4,260.49,900.0,253.8315,253.8315,253.627,253.7147,900.0
2021-09-27 13:10:00,260.56,260.56,260.35,260.54,3024.0,253.7828,253.7828,253.5783,253.7634,3024.0
2021-09-27 13:15:00,260.62,260.73,260.59,260.67,1100.0,253.8413,253.9484,253.8121,253.89,1100.0
2021-09-27 13:20:00,260.58,261.59,260.58,261.59,29906.0,253.8023,254.786,253.8023,254.786,29906.0
2021-09-27 13:25:00,261.69,261.87,261.67,261.85,3039.0,254.8834,255.0588,254.864,255.0393,3039.0
2021-09-27 13:30:00,261.79,261.85,261.42,261.5,3483.0,254.9808,255.0393,254.6205,254.6984,3483.0
2021-09-27 13:35:00,261.55,261.75,261.55,261.69,1401.0,254.7471,254.9419,254.7471,254.8834,1401.0
2021-09-27 13:40:00,261.92,261.92,261.84,261.89,705.0,255.1075,255.1075,255.0295,255.0782,705.0
2021-09-27 13:45:00,261.9,262.56,261.84,262.53,5878.0,255.088,255.7308,255.0295,255.7016,5878.0
2021-09-27 13:50:00,262.5,262.72,262.46,262.72,973.0,255.6724,255.8867,255.6334,255.8867,973.0
2021-09-27 13:55:00,262.56,262.9,262.56,262.9,1850.0,255.7308,256.062,255.7308,256.062,1850.0
2021-09-27 14:00:00,262.92,263.1,262.67,262.67,5417.0,256.0815,256.2568,255.838,255.838,5417.0
2021-09-27 14:05:00,262.81,262.84,262.74,262.81,1200.0,255.9743,256.0035,255.9061,255.9743,1200.0
2021-09-27 14:10:00,262.82,262.82,262.5,262.66,6850.0,255.9841,255.9841,255.6724,255.8282,6850.0
2021-09-27 14:15:00,262.7,263.2,262.7,263.2,1560.0,255.8672,256.3542,255.8672,256.3542,1560.0
2021-09-27 14:20:00,263.18,263.18,263.0,263.0,1202.0,256.3347,256.3347,256.1594,256.1594,1202.0
2021-09-27 14:25:00,263.01,263.2,262.95,262.95,3215.0,256.1691,256.3542,256.1107,256.1107,3215.0
2021-09-27 14:30:00,263.04,263.21,262.85,262.86,1600.0,256.1983,256.3639,256.0133,256.023,1600.0
2021-09-27 14:35:00,262.83,262.9,262.73,262.8,1298.0,255.9938,256.062,255.8964,255.9646,1298.0
2021-09-27 14:40:00,262.8,263.05,262.8,263.0,1603.0,255.9646,256.2081,255.9646,256.1594,1603.0
2021-09-27 14:45:00,263.01,263.01,262.83,262.92,800.0,256.1691,256.1691,255.9938,256.0815,800.0
2021-09-27 14:50:00,262.92,262.92,262.79,262.88,1608.0,256.0815,256.0815,255.9548,256.0425,1608.0
2021-09-27 14:55:00,263.18,263.18,262.96,262.98,1204.0,256.3347,256.3347,256.1204,256.1399,1204.0
2021-09-27 15:00:00,262.98,262.98,262.71,262.84,1402.0,256.1399,256.1399,255.8769,256.0035,1402.0
2021-09-27 15:05:00,262.89,262.89,262.83,262.84,1366.0,256.0522,256.0522,255.9938,256.0035,1366.0
2021-09-27 15:10:00,262.86,262.87,262.78,262.87,2101.0,256.023,256.0328,255.9451,256.0328,2101.0
2021-09-27 15:15:00,262.89,262.97,262.79,262.94,2330.0,256.0522,256.1302,255.9548,256.1009,2330.0
2021-09-27 15:20:00,262.93,263.12,262.83,262.83,1963.0,256.0912,256.2762,255.9938,255.9938,1963.0
2021-09-27 15:25:00,262.79,262.83,262.68,262.71,2273.0,255.9548,255.9938,255.8477,255.8769,2273.0
2021-09-27 15:30:00,262.74,262.83,262.58,262.76,2871.0,255.9061,255.9938,255.7503,255.9256,2871.0
2021-09-27 15:35:00,262.72,262.83,262.66,262.82,3890.0,255.8867,255.9938,255.8282,255.9841,3890.0
2021-09-27 15:40:00,262.86,263.16,262.85,262.93,4063.0,256.023,256.3152,256.0133,256.0912,4063.0
2021-09-27 15:45:00,263.0,263.05,262.56,262.65,8880.0,256.1594,256.2081,255.7308,255.8185,8880.0
2021-09-27 15:50:00,262.63,262.82,262.41,262.57,17106.0,255.799,255.9841,255.5847,255.7406,17106.0
2021-09-27 15:55:00,262.56,262.73,262.41,262.44,38509.0,255.7308,255.8964,255.5847,255.6139,38509.0
2021-09-28 09:30:00,260.87,260.87,259.73,259.73,5425.0,254.0848,254.0848,252.9744,252.9744,5425.0
2021-09-28 09:35:00,260.26,260.59,259.9,260.25,900.0,253.4906,253.8121,253.14,253.4809,900.0
2021-09-28 09:40:00,259.8,260.02,259.47,259.69,2200.0,253.0426,253.2569,252.7212,252.9355,2200.0
2021-09-28 09:45:00,259.71,259.71,258.05,258.06,2473.0,252.9549,252.9549,251.3381,251.3479,2473.0
2021-09-28 09:50:00,257.81,257.81,256.78,257.5,4118.0,251.1044,251.1044,250.1012,250.8024,4118.0
2021-09-28 09:55:00,257.01,257.32,256.97,257.06,3166.0,250.3252,250.6271,250.2862,250.3739,3166.0
2021-09-28 10:00:00,256.89,256.9,256.2,256.71,2446.0,250.2083,250.218,249.5362,250.033,2446.0
2021-09-28 10:05:00,256.24,256.24,255.89,256.0,3200.0,249.5752,249.5752,249.2343,249.3414,3200.0
2021-09-28 10:10:00,255.96,256.03,255.02,255.02,6183.0,249.3025,249.3707,248.3869,248.3869,6183.0
2021-09-28 10:15:00,254.87,255.18,254.48,255.18,3324.0,248.2408,248.5428,247.861,248.5428,3324.0
2021-09-28 10:20:00,254.9,255.14,254.33,255.02,4716.0,248.2701,248.5038,247.7149,248.3869,4716.0
2021-09-28 10:25:00,255.09,255.48,254.79,255.48,4717.0,248.4551,248.835,248.1629,248.835,4717.0
2021-09-28 10:30:00,255.56,255.57,254.67,254.79,5598.0,248.9129,248.9226,248.046,248.1629,5598.0
2021-09-28 10:35:00,254.82,256.34,254.81,255.97,4269.0,248.1921,249.6726,248.1824,249.3122,4269.0
2021-09-28 10:40:00,255.82,255.83,255.63,255.63,900.0,249.1661,249.1759,248.9811,248.9811,900.0
2021-09-28 10:45:00,255.83,256.01,255.74,255.74,592.0,249.1759,249.3512,249.0882,249.0882,592.0
2021-09-28 10:50:00,255.5,256.08,255.11,255.69,3526.0,248.8544,249.4194,248.4746,249.0395,3526.0
2021-09-28 10:55:00,255.8,256.11,255.8,256.07,804.0,249.1466,249.4486,249.1466,249.4096,804.0
2021-09-28 11:00:00,256.12,256.12,255.46,255.54,3403.0,249.4583,249.4583,248.8155,248.8934,3403.0
2021-09-28 11:05:00,255.59,255.82,255.45,255.71,1701.0,248.9421,249.1661,248.8057,249.059,1701.0
2021-09-28 11:10:00,255.72,255.72,255.42,255.47,1300.0,249.0687,249.0687,248.7765,248.8252,1300.0
2021-09-28 11:15:00,255.45,255.82,255.36,255.73,2600.0,248.8057,249.1661,248.7181,249.0785,2600.0
2021-09-28 11:20:00,255.87,256.19,255.77,255.97,1600.0,249.2148,249.5265,249.1174,249.3122,1600.0
2021-09-28 11:25:00,255.96,255.96,255.25,255.52,3145.0,249.3025,249.3025,248.6109,248.8739,3145.0
2021-09-28 11:30:00,255.72,255.84,255.62,255.84,1705.0,249.0687,249.1856,248.9713,249.1856,1705.0
2021-09-28 11:35:00,255.75,256.02,255.46,256.01,2901.0,249.0979,249.3609,248.8155,249.3512,2901.0
2021-09-28 11:40:00,255.99,256.08,255.94,255.94,910.0,249.3317,249.4194,249.283,249.283,910.0
2021-09-28 11:45:00,255.92,256.25,255.86,256.24,1200.0,249.2635,249.5849,249.2051,249.5752,1200.0
2021-09-28 11:50:00,255.92,256.09,255.52,255.66,11108.0,249.2635,249.4291,248.8739,249.0103,11108.0
2021-09-28 11:55:00,255.73,256.14,255.73,256.06,1101.0,249.0785,249.4778,249.0785,249.3999,1101.0
2021-09-28 12:00:00,256.02,256.02,255.35,255.52,2214.0,249.3609,249.3609,248.7083,248.8739,2214.0
2021-09-28 12:05:00,255.38,255.65,255.27,255.48,2544.0,248.7376,249.0005,248.6304,248.835,2544.0
2021-09-28 12:10:00,255.48,255.87,255.48,255.87,2789.0,248.835,249.2148,248.835,249.2148,2789.0
2021-09-28 12:15:00,255.9,256.08,255.9,255.92,1600.0,249.244,249.4194,249.244,249.2635,1600.0
2021-09-28 12:20:00,255.84,256.05,255.62,256.05,1348.0,249.1856,249.3901,248.9713,249.3901,1348.0
2021-09-28 12:25:00,255.99,255.99,255.9,255.93,1475.0,249.3317,249.3317,249.244,249.2733,1475.0
2021-09-28 12:30:00,255.85,255.86,255.51,255.59,1000.0,249.1953,249.2051,248.8642,248.9421,1000.0
2021-09-28 12:35:00,255.46,255.52,255.29,255.48,2508.0,248.8155,248.8739,248.6499,248.835,2508.0
2021-09-28 12:40:00,255.58,255.61,255.35,255.55,3941.0,248.9324,248.9616,248.7083,248.9031,3941.0
2021-09-28 12:45:00,255.44,255.64,255.43,255.63,5051.0,248.796,248.9908,248.7863,248.9811,5051.0
2021-09-28 12:50:00,255.5,255.9,255.48,255.67,1400.0,248.8544,249.244,248.835,249.02,1400.0
2021-09-28 12:55:00,255.67,255.92,255.67,255.87,920.0,249.02,249.2635,249.02,249.2148,920.0
2021-09-28 13:00:00,255.75,255.85,255.56,255.85,2726.0,249.0979,249.1953,248.9129,249.1953,2726.0
2021-09-28 13:05:00,255.77,256.03,255.62,255.85,1100.0,249.1174,249.3707,248.9713,249.1953,1100.0
2021-09-28 13:10:00,255.76,255.76,255.49,255.73,1780.0,249.1077,249.1077,248.8447,249.0785,1780.0
2021-09-28 13:15:00,255.79,255.99,255.72,255.96,1599.0,249.1369,249.3317,249.0687,249.3025,1599.0
2021-09-28 13:20:00,255.97,255.99,255.92,255.92,702.0,249.3122,249.3317,249.2635,249.2635,702.0
2021-09-28 13:25:00,256.16,256.48,256.14,256.14,2017.0,249.4973,249.809,249.4778,249.4778,2017.0
2021-09-28 13:30:00,256.09,256.1,256.03,256.07,1000.0,249.4291,249.4388,249.3707,249.4096,1000.0
2021-09-28 13:35:00,256.12,256.17,255.96,256.08,1644.0,249.4583,249.507,249.3025,249.4194,1644.0
2021-09-28 13:40:00,256.14,256.18,255.92,255.92,1326.0,249.4778,249.5168,249.2635,249.2635,1326.0
2021-09-28 13:45:00,255.85,255.85,255.53,255.84,1701.0,249.1953,249.1953,248.8837,249.1856,1701.0
2021-09-28 13:50:00,255.78,255.87,255.67,255.85,1673.0,249.1272,249.2148,249.02,249.1953,1673.0
2021-09-28 13:55:00,255.85,255.85,255.62,255.62,1333.0,249.1953,249.1953,248.9713,248.9713,1333.0
2021-09-28 14:00:00,255.44,255.98,255.44,255.98,6777.0,248.796,249.322,248.796,249.322,6777.0
2021-09-28 14:05:00,255.87,255.93,255.69,255.69,1202.0,249.2148,249.2733,249.0395,249.0395,1202.0
2021-09-28 14:10:00,255.66,255.66,255.26,255.29,1920.0,249.0103,249.0103,248.6207,248.6499,1920.0
2021-09-28 14:15:00,255.36,256.02,255.36,256.02,1500.0,248.7181,249.3609,248.7181,249.3609,1500.0
2021-09-28 14:20:00,256.02,256.39,256.02,256.38,1005.0,249.3609,249.7213,249.3609,249.7116,1005.0
2021-09-28 14:25:00,256.39,256.48,256.3,256.48,1000.0,249.7213,249.809,249.6336,249.809,1000.0
2021-09-28 14:30:00,256.29,256.36,256.15,256.36,1959.0,249.6239,249.6921,249.4875,249.6921,1959.0
2021-09-28 14:35:00,256.33,256.33,256.13,256.16,1634.0,249.6629,249.6629,249.4681,249.4973,1634.0
2021-09-28 14:40:00,256.34,256.4,256.17,256.38,928.0,249.6726,249.731,249.507,249.7116,928.0
2021-09-28 14:45:00,257.01,257.1,256.95,257.1,1014.0,250.3252,250.4128,250.2667,250.4128,1014.0
2021-09-28 14:50:00,257.05,257.05,256.88,256.88,1000.0,250.3641,250.3641,250.1986,250.1986,1000.0
2021-09-28 14:55:00,256.85,257.26,256.85,257.25,1535.0,250.1693,250.5687,250.1693,250.5589,1535.0
2021-09-28 15:00:00,257.11,257.46,257.08,257.33,1300.0,250.4226,250.7635,250.3933,250.6368,1300.0
2021-09-28 15:05:00,257.29,257.47,257.29,257.39,1379.0,250.5979,250.7732,250.5979,250.6953,1379.0
2021-09-28 15:10:00,257.3,257.34,257.19,257.19,764.0,250.6076,250.6466,250.5005,250.5005,764.0
2021-09-28 15:15:00,257.31,257.48,257.31,257.41,1300.0,250.6174,250.7829,250.6174,250.7148,1300.0
2021-09-28 15:20:00,257.23,257.47,257.08,257.14,1716.0,250.5394,250.7732,250.3933,250.4518,1716.0
2021-09-28 15:25:00,257.07,257.07,256.68,256.68,1501.0,250.3836,250.3836,250.0038,250.0038,1501.0
2021-09-28 15:30:00,256.56,256.88,256.49,256.82,3486.0,249.8869,250.1986,249.8187,250.1401,3486.0
2021-09-28 15:35:00,256.82,257.22,256.69,256.75,5815.0,250.1401,250.5297,250.0135,250.0719,5815.0
2021-09-28 15:40:00,256.76,257.12,256.74,256.76,4931.0,250.0817,250.4323,250.0622,250.0817,4931.0
2021-09-28 15:45:00,256.81,256.9,256.17,256.17,10524.0,250.1304,250.218,249.507,249.507,10524.0
2021-09-28 15:50:00,256.03,256.42,255.8,256.33,22883.0,249.3707,249.7505,249.1466,249.6629,22883.0
2021-09-28 15:55:00,256.38,256.63,255.69,256.61,60702.0,249.7116,249.9551,249.0395,249.9356,60702.0
2021-09-29 09:30:00,257.87,258.0,257.41,257.98,7417.0,251.1628,251.2894,250.7148,251.2699,7417.0
2021-09-29 09:35:00,257.63,257.85,255.44,256.2,7474.0,250.929,251.1433,248.796,249.5362,7474.0
2021-09-29 09:40:00,256.25,256.57,255.76,255.77,1337.0,249.5849,249.8966,249.1077,249.1174,1337.0
2021-09-29 09:45:00,255.7,256.51,255.58,256.39,1450.0,249.0492,249.8382,248.9324,249.7213,1450.0
2021-09-29 09:50:00,256.36,256.74,256.2,256.59,4307.0,249.6921,250.0622,249.5362,249.9161,4307.0
2021-09-29 09:55:00,256.54,256.8,256.46,256.8,842.0,249.8674,250.1206,249.7895,250.1206,842.0
2021-09-29 10:00:00,256.91,257.5,256.91,256.96,2773.0,250.2278,250.8024,250.2278,250.2765,2773.0
2021-09-29 10:05:00,256.69,257.05,256.69,257.04,1517.0,250.0135,250.3641,250.0135,250.3544,1517.0
2021-09-29 10:10:00,257.27,257.27,256.9,257.05,1020.0,250.5784,250.5784,250.218,250.3641,1020.0
2021-09-29 10:15:00,257.27,257.8,257.27,257.8,600.0,250.5784,251.0946,250.5784,251.0946,600.0
2021-09-29 10:20:00,257.84,258.44,257.84,258.44,1238.0,251.1336,251.718,251.1336,251.718,1238.0
2021-09-29 10:25:00,258.49,258.51,257.96,257.96,2001.0,251.7667,251.7862,251.2505,251.2505,2001.0
2021-09-29 10:30:00,258.12,258.12,257.77,257.95,2349.0,251.4063,251.4063,251.0654,251.2407,2349.0
2021-09-29 10:35:00,258.09,258.67,258.09,258.3,2395.0,251.3771,251.942,251.3771,251.5816,2395.0
2021-09-29 10:40:00,258.33,258.44,258.33,258.44,400.0,251.6108,251.718,251.6108,251.718,400.0
2021-09-29 10:45:00,258.45,258.77,258.3,258.77,2419.0,251.7277,252.0394,251.5816,252.0394,2419.0
2021-09-29 10:50:00,258.59,258.67,258.3,258.49,2600.0,251.8641,251.942,251.5816,251.7667,2600.0
2021-09-29 10:55:00,258.96,259.13,258.96,259.13,402.0,252.2245,252.39,252.2245,252.39,402.0
2021-09-29 11:00:00,259.6,259.6,258.36,258.36,3235.0,252.8478,252.8478,251.6401,251.6401,3235.0
2021-09-29 11:05:00,258.39,258.91,258.39,258.76,1779.0,251.6693,252.1758,251.6693,252.0297,1779.0
2021-09-29 11:10:00,258.31,258.4,258.14,258.14,800.0,251.5914,251.679,251.4258,251.4258,800.0
2021-09-29 11:15:00,258.28,258.54,258.28,258.54,699.0,251.5621,251.8154,251.5621,251.8154,699.0
2021-09-29 11:20:00,258.64,258.78,258.63,258.75,2403.0,251.9128,252.0491,251.903,252.0199,2403.0
2021-09-29 11:25:00,258.41,258.44,258.13,258.13,700.0,251.6888,251.718,251.416,251.416,700.0
2021-09-29 11:30:00,258.08,258.48,258.08,258.47,2023.0,251.3673,251.7569,251.3673,251.7472,2023.0
2021-09-29 11:35:00,258.24,258.25,257.88,257.88,743.0,251.5232,251.5329,251.1725,251.1725,743.0
2021-09-29 11:40:00,257.83,257.94,257.76,257.84,2491.0,251.1238,251.231,251.0557,251.1336,2491.0
2021-09-29 11:45:00,257.93,257.99,257.91,257.99,600.0,251.2212,251.2797,251.2018,251.2797,600.0
2021-09-29 11:50:00,258.26,258.4,257.9,257.9,2357.0,251.5427,251.679,251.192,251.192,2357.0
2021-09-29 11:55:00,257.97,258.01,257.91,257.91,903.0,251.2602,251.2992,251.2018,251.2018,903.0
2021-09-29 12:00:00,257.86,257.86,257.67,257.71,1411.0,251.1531,251.1531,250.968,251.007,1411.0
2021-09-29 12:05:00,257.74,257.75,257.5,257.53,900.0,251.0362,251.0459,250.8024,250.8316,900.0
2021-09-29 12:10:00,257.25,257.25,257.16,257.16,800.0,250.5589,250.5589,250.4713,250.4713,800.0
2021-09-29 12:15:00,257.01,257.3,257.01,257.3,300.0,250.3252,250.6076,250.3252,250.6076,300.0
2021-09-29 12:20:00,257.25,257.42,257.13,257.42,2700.0,250.5589,250.7245,250.442,250.7245,2700.0
2021-09-29 12:25:00,257.74,257.74,257.51,257.51,600.0,251.0362,251.0362,250.8122,250.8122,600.0
2021-09-29 12:30:00,257.42,257.52,257.21,257.39,1700.0,250.7245,250.8219,250.52,250.6953,1700.0
2021-09-29 12:35:00,257.28,257.51,257.24,257.4,1500.0,250.5881,250.8122,250.5492,250.705,1500.0
2021-09-29 12:40:00,257.54,257.69,257.4,257.4,1218.0,250.8414,250.9875,250.705,250.705,1218.0
2021-09-29 12:45:00,257.35,257.41,257.22,257.22,900.0,250.6563,250.7148,250.5297,250.5297,900.0
2021-09-29 12:50:00,257.36,257.81,257.36,257.73,1704.0,250.6661,251.1044,250.6661,251.0264,1704.0
2021-09-29 12:55:00,257.82,257.83,257.5,257.68,1600.0,251.1141,251.1238,250.8024,250.9777,1600.0
2021-09-29 13:00:00,257.65,257.65,257.36,257.36,1801.0,250.9485,250.9485,250.6661,250.6661,1801.0
2021-09-29 13:05:00,257.55,257.84,257.53,257.76,2991.0,250.8511,251.1336,250.8316,251.0557,2991.0
2021-09-29 13:10:00,257.8,258.0,257.77,257.84,1300.0,251.0946,251.2894,251.0654,251.1336,1300.0
2021-09-29 13:15:00,257.84,258.15,257.83,258.13,1053.0,251.1336,251.4355,251.1238,251.416,1053.0
2021-09-29 13:20:00,258.0,258.16,257.97,257.97,1300.0,251.2894,251.4453,251.2602,251.2602,1300.0
2021-09-29 13:25:00,258.12,258.12,257.55,257.7,1904.0,251.4063,251.4063,250.8511,250.9972,1904.0
2021-09-29 13:30:00,257.47,257.48,257.18,257.25,2799.0,250.7732,250.7829,250.4907,250.5589,2799.0
2021-09-29 13:35:00,257.25,257.25,257.18,257.18,300.0,250.5589,250.5589,250.4907,250.4907,300.0
2021-09-29 13:40:00,257.24,257.59,257.02,257.46,5356.0,250.5492,250.8901,250.3349,250.7635,5356.0
2021-09-29 13:45:00,257.54,257.72,257.43,257.43,3100.0,250.8414,251.0167,250.7342,250.7342,3100.0
2021-09-29 13:50:00,257.49,257.9,257.49,257.9,1670.0,250.7927,251.192,250.7927,251.192,1670.0
2021-09-29 13:55:00,258.04,258.15,257.81,257.84,1310.0,251.3284,251.4355,251.1044,251.1336,1310.0
2021-09-29 14:00:00,258.02,258.15,258.02,258.15,1100.0,251.3089,251.4355,251.3089,251.4355,1100.0
2021-09-29 14:05:00,258.16,258.48,258.1,258.41,3981.0,251.4453,251.7569,251.3868,251.6888,3981.0
2021-09-29 14:10:00,258.4,258.61,257.8,258.09,15308.0,251.679,251.8836,251.0946,251.3771,15308.0
2021-09-29 14:15:00,257.97,257.99,257.79,257.79,1000.0,251.2602,251.2797,251.0849,251.0849,1000.0
2021-09-29 14:20:00,257.82,258.2,257.76,258.02,4064.0,251.1141,251.4842,251.0557,251.3089,4064.0
2021-09-29 14:25:00,258.04,258.12,257.86,258.06,2700.0,251.3284,251.4063,251.1531,251.3479,2700.0
2021-09-29 14:30:00,258.0,258.07,257.9,257.94,3794.0,251.2894,251.3576,251.192,251.231,3794.0
2021-09-29 14:35:00,257.9,257.9,257.62,257.79,2700.0,251.192,251.192,250.9193,251.0849,2700.0
2021-09-29 14:40:00,257.67,257.83,257.59,257.83,2669.0,250.968,251.1238,250.8901,251.1238,2669.0
2021-09-29 14:45:00,257.89,257.9,257.53,257.63,2397.0,251.1823,251.192,250.8316,250.929,2397.0
2021-09-29 14:50:00,257.63,257.9,257.63,257.77,1999.0,250.929,251.192,250.929,251.0654,1999.0
2021-09-29 14:55:00,257.65,257.65,257.47,257.51,1532.0,250.9485,250.9485,250.7732,250.8122,1532.0
2021-09-29 15:00:00,257.56,257.71,257.08,257.11,1700.0,250.8609,251.007,250.3933,250.4226,1700.0
2021-09-29 15:05:00,257.21,257.38,257.11,257.25,3572.0,250.52,250.6855,250.4226,250.5589,3572.0
2021-09-29 15:10:00,257.33,257.52,257.2,257.45,2824.0,250.6368,250.8219,250.5102,250.7537,2824.0
2021-09-29 15:15:00,257.4,257.43,257.2,257.28,2585.0,250.705,250.7342,250.5102,250.5881,2585.0
2021-09-29 15:20:00,257.22,257.24,256.97,257.08,2805.0,250.5297,250.5492,250.2862,250.3933,2805.0
2021-09-29 15:25:00,257.21,257.44,257.19,257.36,3201.0,250.52,250.744,250.5005,250.6661,3201.0
2021-09-29 15:30:00,257.33,257.45,257.19,257.34,3851.0,250.6368,250.7537,250.5005,250.6466,3851.0
2021-09-29 15:35:00,257.39,257.4,256.99,257.18,6691.0,250.6953,250.705,250.3057,250.4907,6691.0
2021-09-29 15:40:00,257.19,257.21,256.86,256.92,3391.0,250.5005,250.52,250.1791,250.2375,3391.0
2021-09-29 15:45:00,256.9,257.01,256.65,256.68,13483.0,250.218,250.3252,249.9745,250.0038,13483.0
2021-09-29 15:50:00,256.62,256.73,256.32,256.32,19833.0,249.9453,250.0525,249.6531,249.6531,19833.0
2021-09-29 15:55:00,256.23,256.66,256.09,256.6,37874.0,249.5655,249.9843,249.4291,249.9258,37874.0
2021-09-30 09:30:00,258.15,258.15,257.71,257.71,3889.0,251.4355,251.4355,251.007,251.007,3889.0
2021-09-30 09:35:00,257.71,257.71,257.71,257.71,0.0,251.007,251.007,251.007,251.007,0.0
2021-09-30 09:40:00,257.94,258.52,257.94,257.94,702.0,251.231,251.7959,251.231,251.231,702.0
2021-09-30 09:45:00,257.6,258.31,257.6,258.31,500.0,250.8998,251.5914,250.8998,251.5914,500.0
2021-09-30 09:50:00,257.95,258.12,257.79,258.0,1120.0,251.2407,251.4063,251.0849,251.2894,1120.0
2021-09-30 09:55:00,258.12,258.17,257.62,257.64,900.0,251.4063,251.455,250.9193,250.9388,900.0
2021-09-30 10:00:00,257.44,257.44,257.33,257.34,300.0,250.744,250.744,250.6368,250.6466,300.0
2021-09-30 10:05:00,257.1,257.1,256.22,256.61,1500.0,250.4128,250.4128,249.5557,249.9356,1500.0
2021-09-30 10:10:00,256.57,256.9,256.51,256.51,1285.0,249.8966,250.218,249.8382,249.8382,1285.0
2021-09-30 10:15:00,256.43,257.28,256.42,257.28,400.0,249.7603,250.5881,249.7505,250.5881,400.0
2021-09-30 10:20:00,257.45,257.48,257.19,257.22,626.0,250.7537,250.7829,250.5005,250.5297,626.0
2021-09-30 10:25:00,257.05,257.59,257.05,257.32,1000.0,250.3641,250.8901,250.3641,250.6271,1000.0
2021-09-30 10:30:00,257.48,257.5,257.2,257.42,1393.0,250.7829,250.8024,250.5102,250.7245,1393.0
2021-09-30 10:35:00,257.43,257.59,257.19,257.59,838.0,250.7342,250.8901,250.5005,250.8901,838.0
2021-09-30 10:40:00,257.52,257.63,257.28,257.63,1900.0,250.8219,250.929,250.5881,250.929,1900.0
2021-09-30 10:45:00,257.6,257.65,257.6,257.6,1800.0,250.8998,250.9485,250.8998,250.8998,1800.0
2021-09-30 10:50:00,257.51,257.57,257.2,257.37,2655.0,250.8122,250.8706,250.5102,250.6758,2655.0
2021-09-30 10:55:00,257.15,257.23,257.03,257.23,1400.0,250.4615,250.5394,250.3447,250.5394,1400.0
2021-09-30 11:00:00,257.22,257.34,257.15,257.34,1109.0,250.5297,250.6466,250.4615,250.6466,1109.0
2021-09-30 11:05:00,257.27,257.4,257.05,257.35,3306.0,250.5784,250.705,250.3641,250.6563,3306.0
2021-09-30 11:10:00,257.55,257.6,257.51,257.51,963.0,250.8511,250.8998,250.8122,250.8122,963.0
2021-09-30 11:15:00,257.39,257.42,257.19,257.26,1700.0,250.6953,250.7245,250.5005,250.5687,1700.0
2021-09-30 11:20:00,257.16,257.16,256.29,256.29,2159.0,250.4713,250.4713,249.6239,249.6239,2159.0
2021-09-30 11:25:00,256.3,256.97,256.3,256.97,2007.0,249.6336,250.2862,249.6336,250.2862,2007.0
2021-09-30 11:30:00,257.01,257.34,256.99,256.99,1494.0,250.3252,250.6466,250.3057,250.3057,1494.0
2021-09-30 11:35:00,256.83,256.97,256.41,256.49,3803.0,250.1499,250.2862,249.7408,249.8187,3803.0
2021-09-30 11:40:00,256.4,256.4,255.95,256.05,700.0,249.731,249.731,249.2927,249.3901,700.0
2021-09-30 11:45:00,256.14,256.16,255.91,255.97,1404.0,249.4778,249.4973,249.2538,249.3122,1404.0
2021-09-30 11:50:00,255.99,256.49,255.89,256.49,3964.0,249.3317,249.8187,249.2343,249.8187,3964.0
2021-09-30 11:55:00,256.3,256.3,256.06,256.16,1635.0,249.6336,249.6336,249.3999,249.4973,1635.0
2021-09-30 12:00:00,256.16,256.16,255.86,256.0,1319.0,249.4973,249.4973,249.2051,249.3414,1319.0
2021-09-30 12:05:00,256.03,256.03,255.11,255.11,1371.0,249.3707,249.3707,248.4746,248.4746,1371.0
2021-09-30 12:10:00,254.96,255.1,254.62,254.78,2356.0,248.3285,248.4648,247.9973,248.1532,2356.0
2021-09-30 12:15:00,254.74,254.92,254.63,254.92,1000.0,248.1142,248.2895,248.0071,248.2895,1000.0
2021-09-30 12:20:00,254.92,254.97,254.41,254.41,3973.0,248.2895,248.3382,247.7928,247.7928,3973.0
2021-09-30 12:25:00,254.54,254.8,254.54,254.54,2909.0,247.9194,248.1727,247.9194,247.9194,2909.0
2021-09-30 12:30:00,254.53,254.53,254.07,254.4,3350.0,247.9097,247.9097,247.4616,247.7831,3350.0
2021-09-30 12:35:00,254.37,254.78,254.36,254.61,2255.0,247.7538,248.1532,247.7441,247.9876,2255.0
2021-09-30 12:40:00,254.56,254.56,254.37,254.39,2896.0,247.9389,247.9389,247.7538,247.7733,2896.0
2021-09-30 12:45:00,254.37,254.78,254.37,254.78,3136.0,247.7538,248.1532,247.7538,248.1532,3136.0
2021-09-30 12:50:00,254.73,254.76,254.19,254.31,3516.0,248.1045,248.1337,247.5785,247.6954,3516.0
2021-09-30 12:55:00,254.22,254.48,254.21,254.48,2301.0,247.6077,247.861,247.598,247.861,2301.0
2021-09-30 13:00:00,254.46,254.46,254.19,254.19,4999.0,247.8415,247.8415,247.5785,247.5785,4999.0
2021-09-30 13:05:00,254.2,254.34,253.96,254.25,6066.0,247.5883,247.7246,247.3545,247.637,6066.0
2021-09-30 13:10:00,254.35,254.43,254.25,254.27,3715.0,247.7344,247.8123,247.637,247.6564,3715.0
2021-09-30 13:15:00,254.19,254.67,254.19,254.41,3710.0,247.5785,248.046,247.5785,247.7928,3710.0
2021-09-30 13:20:00,254.4,254.4,254.03,254.03,3101.0,247.7831,247.7831,247.4227,247.4227,3101.0
2021-09-30 13:25:00,254.1,254.1,253.62,253.69,3500.0,247.4909,247.4909,247.0233,247.0915,3500.0
2021-09-30 13:30:00,253.56,253.87,253.42,253.87,4663.0,246.9649,247.2668,246.8285,247.2668,4663.0
2021-09-30 13:35:00,253.76,254.02,253.74,253.87,3542.0,247.1597,247.4129,247.1402,247.2668,3542.0
2021-09-30 13:40:00,253.91,253.91,253.62,253.66,4426.0,247.3058,247.3058,247.0233,247.0623,4426.0
2021-09-30 13:45:00,253.88,253.89,253.73,253.74,3140.0,247.2766,247.2863,247.1305,247.1402,3140.0
2021-09-30 13:50:00,253.8,253.88,253.65,253.88,5612.0,247.1987,247.2766,247.0526,247.2766,5612.0
2021-09-30 13:55:00,253.86,253.86,253.64,253.86,2915.0,247.2571,247.2571,247.0428,247.2571,2915.0
2021-09-30 14:00:00,253.87,254.55,253.83,254.39,7053.0,247.2668,247.9292,247.2279,247.7733,7053.0
2021-09-30 14:05:00,254.41,255.14,254.32,254.92,2700.0,247.7928,248.5038,247.7051,248.2895,2700.0
2021-09-30 14:10:00,254.99,254.99,254.76,254.89,5617.0,248.3577,248.3577,248.1337,248.2603,5617.0
2021-09-30 14:15:00,255.02,255.2,254.83,254.94,4054.0,248.3869,248.5622,248.2019,248.309,4054.0
2021-09-30 14:20:00,254.89,255.31,254.89,254.97,10099.0,248.2603,248.6694,248.2603,248.3382,10099.0
2021-09-30 14:25:00,255.03,255.19,254.95,255.19,2776.0,248.3967,248.5525,248.3188,248.5525,2776.0
2021-09-30 14:30:00,255.2,255.5,255.03,255.39,12090.0,248.5622,248.8544,248.3967,248.7473,12090.0
2021-09-30 14:35:00,255.41,255.44,255.25,255.44,1150.0,248.7668,248.796,248.6109,248.796,1150.0
2021-09-30 14:40:00,255.34,255.84,255.32,255.57,7252.0,248.6986,249.1856,248.6791,248.9226,7252.0
2021-09-30 14:45:00,255.6,255.77,255.52,255.74,5540.0,248.9518,249.1174,248.8739,249.0882,5540.0
2021-09-30 14:50:00,255.89,256.17,255.87,256.03,2355.0,249.2343,249.507,249.2148,249.3707,2355.0
2021-09-30 14:55:00,255.96,256.06,255.59,255.59,2516.0,249.3025,249.3999,248.9421,248.9421,2516.0
2021-09-30 15:00:00,255.56,255.72,255.2,255.2,2810.0,248.9129,249.0687,248.5622,248.5622,2810.0
2021-09-30 15:05:00,255.3,255.48,255.3,255.41,2000.0,248.6596,248.835,248.6596,248.7668,2000.0
2021-09-30 15:10:00,255.41,255.61,255.3,255.55,5641.0,248.7668,248.9616,248.6596,248.9031,5641.0
2021-09-30 15:15:00,255.63,256.01,255.63,255.95,6251.0,248.9811,249.3512,248.9811,249.2927,6251.0
2021-09-30 15:20:00,255.92,255.97,255.65,255.72,5048.0,249.2635,249.3122,249.0005,249.0687,5048.0
2021-09-30 15:25:00,255.72,255.72,255.12,255.12,6394.0,249.0687,249.0687,248.4843,248.4843,6394.0
2021-09-30 15:30:00,255.08,255.9,255.03,255.9,4451.0,248.4454,249.244,248.3967,249.244,4451.0
2021-09-30 15:35:00,255.86,255.91,255.36,255.43,5935.0,249.2051,249.2538,248.7181,248.7863,5935.0
2021-09-30 15:40:00,255.39,255.45,254.7,254.75,10045.0,248.7473,248.8057,248.0753,248.124,10045.0
2021-09-30 15:45:00,254.75,254.75,254.25,254.62,9405.0,248.124,248.124,247.637,247.9973,9405.0
2021-09-30 15:50:00,254.57,254.57,254.16,254.23,19826.0,247.9486,247.9486,247.5493,247.6175,19826.0
2021-09-30 15:55:00,254.28,254.29,253.37,253.4,48251.0,247.6662,247.6759,246.7798,246.8091,48251.0
2021-10-01 09:30:00,255.59,255.59,252.81,254.5,5836.0,248.9421,248.9421,246.2344,247.8805,5836.0
2021-10-01 09:35:00,254.5,254.99,253.96,253.96,872.0,247.8805,248.3577,247.3545,247.3545,872.0
2021-10-01 09:40:00,253.49,254.01,253.49,253.93,400.0,246.8967,247.4032,246.8967,247.3253,400.0
2021-10-01 09:45:00,253.45,254.04,253.1,253.91,1546.0,246.8578,247.4324,246.5169,247.3058,1546.0
2021-10-01 09:50:00,253.95,253.95,253.32,253.32,1415.0,247.3448,247.3448,246.7311,246.7311,1415.0
2021-10-01 09:55:00,252.97,253.12,252.81,253.02,1200.0,246.3903,246.5363,246.2344,246.439,1200.0
2021-10-01 10:00:00,253.5,253.82,252.84,252.84,1000.0,246.9065,247.2181,246.2636,246.2636,1000.0
2021-10-01 10:05:00,252.75,253.31,252.68,253.31,829.0,246.176,246.7214,246.1078,246.7214,829.0
2021-10-01 10:10:00,253.54,253.54,252.98,252.99,1904.0,246.9454,246.9454,246.4,246.4097,1904.0
2021-10-01 10:15:00,252.81,252.99,252.66,252.79,3476.0,246.2344,246.4097,246.0883,246.2149,3476.0
2021-10-01 10:20:00,252.63,252.76,252.55,252.72,1568.0,246.0591,246.1857,245.9812,246.1468,1568.0
2021-10-01 10:25:00,252.6,253.06,252.59,253.06,4002.0,246.0299,246.4779,246.0201,246.4779,4002.0
2021-10-01 10:30:00,252.67,252.67,252.01,252.62,3657.0,246.0981,246.0981,245.4552,246.0494,3657.0
2021-10-01 10:35:00,252.59,252.67,252.44,252.59,2900.0,246.0201,246.0981,245.874,246.0201,2900.0
2021-10-01 10:40:00,252.63,252.85,252.49,252.49,2710.0,246.0591,246.2734,245.9227,245.9227,2710.0
2021-10-01 10:45:00,252.51,252.85,252.51,252.73,5140.0,245.9422,246.2734,245.9422,246.1565,5140.0
2021-10-01 10:50:00,252.81,253.06,252.8,252.83,2994.0,246.2344,246.4779,246.2247,246.2539,2994.0
2021-10-01 10:55:00,252.97,253.57,252.97,253.47,2120.0,246.3903,246.9746,246.3903,246.8772,2120.0
2021-10-01 11:00:00,253.47,253.8,253.39,253.45,1319.0,246.8772,247.1987,246.7993,246.8578,1319.0
2021-10-01 11:05:00,253.34,253.34,253.07,253.07,800.0,246.7506,246.7506,246.4877,246.4877,800.0
2021-10-01 11:10:00,253.18,253.93,253.13,253.93,3209.0,246.5948,247.3253,246.5461,247.3253,3209.0
2021-10-01 11:15:00,254.52,254.52,254.16,254.38,6813.0,247.8999,247.8999,247.5493,247.7636,6813.0
2021-10-01 11:20:00,254.4,254.4,254.07,254.26,600.0,247.7831,247.7831,247.4616,247.6467,600.0
2021-10-01 11:25:00,254.14,254.14,253.99,253.99,524.0,247.5298,247.5298,247.3837,247.3837,524.0
2021-10-01 11:30:00,254.26,254.4,254.08,254.4,1290.0,247.6467,247.7831,247.4714,247.7831,1290.0
2021-10-01 11:35:00,254.83,255.22,254.83,255.12,600.0,248.2019,248.5817,248.2019,248.4843,600.0
2021-10-01 11:40:00,255.19,255.49,255.12,255.49,1320.0,248.5525,248.8447,248.4843,248.8447,1320.0
2021-10-01 11:45:00,255.52,255.9,255.52,255.9,903.0,248.8739,249.244,248.8739,249.244,903.0
2021-10-01 11:50:00,255.85,256.04,255.67,255.67,1844.0,249.1953,249.3804,249.02,249.02,1844.0
2021-10-01 11:55:00,255.65,255.69,255.59,255.6,900.0,249.0005,249.0395,248.9421,248.9518,900.0
2021-10-01 12:00:00,255.62,255.62,255.42,255.42,600.0,248.9713,248.9713,248.7765,248.7765,600.0
2021-10-01 12:05:00,255.3,255.44,255.3,255.37,306.0,248.6596,248.796,248.6596,248.7278,306.0
2021-10-01 12:10:00,255.22,255.25,255.22,255.25,200.0,248.5817,248.6109,248.5817,248.6109,200.0
2021-10-01 12:15:00,255.17,255.2,254.94,255.13,1602.0,248.533,248.5622,248.309,248.4941,1602.0
2021-10-01 12:20:00,255.13,255.51,255.13,255.51,2053.0,248.4941,248.8642,248.4941,248.8642,2053.0
2021-10-01 12:25:00,255.27,255.28,254.98,254.98,2283.0,248.6304,248.6402,248.348,248.348,2283.0
2021-10-01 12:30:00,254.97,255.01,254.63,254.63,3402.0,248.3382,248.3772,248.0071,248.0071,3402.0
2021-10-01 12:35:00,254.7,254.77,254.44,254.6,5917.0,248.0753,248.1434,247.822,247.9779,5917.0
2021-10-01 12:40:00,254.7,254.7,254.46,254.46,3463.0,248.0753,248.0753,247.8415,247.8415,3463.0
2021-10-01 12:45:00,254.5,254.5,254.34,254.42,2833.0,247.8805,247.8805,247.7246,247.8025,2833.0
2021-10-01 12:50:00,254.26,254.51,254.19,254.38,1995.0,247.6467,247.8902,247.5785,247.7636,1995.0
2021-10-01 12:55:00,254.33,254.36,254.29,254.29,700.0,247.7149,247.7441,247.6759,247.6759,700.0
2021-10-01 13:00:00,254.23,254.48,254.22,254.4,1000.0,247.6175,247.861,247.6077,247.7831,1000.0
2021-10-01 13:05:00,254.41,254.7,254.37,254.69,2796.0,247.7928,248.0753,247.7538,248.0655,2796.0
2021-10-01 13:10:00,254.59,254.75,254.55,254.59,5650.0,247.9681,248.124,247.9292,247.9681,5650.0
2021-10-01 13:15:00,254.58,254.63,254.45,254.48,7689.0,247.9584,248.0071,247.8318,247.861,7689.0
2021-10-01 13:20:00,254.51,254.69,254.48,254.55,15170.0,247.8902,248.0655,247.861,247.9292,15170.0
2021-10-01 13:25:00,254.59,254.65,254.41,254.43,4099.0,247.9681,248.0266,247.7928,247.8123,4099.0
2021-10-01 13:30:00,254.53,254.85,254.52,254.76,4268.0,247.9097,248.2214,247.8999,248.1337,4268.0
2021-10-01 13:35:00,254.9,254.99,254.67,254.68,5444.0,248.2701,248.3577,248.046,248.0558,5444.0
2021-10-01 13:40:00,254.67,254.8,254.45,254.59,16679.0,248.046,248.1727,247.8318,247.9681,16679.0
2021-10-01 13:45:00,254.63,255.12,254.57,255.03,10354.0,248.0071,248.4843,247.9486,248.3967,10354.0
2021-10-01 13:50:00,255.12,255.18,254.6,254.73,15615.0,248.4843,248.5428,247.9779,248.1045,15615.0
2021-10-01 13:55:00,254.75,254.75,254.54,254.54,2974.0,248.124,248.124,247.9194,247.9194,2974.0
2021-10-01 14:00:00,254.59,255.01,254.59,254.95,3633.0,247.9681,248.3772,247.9681,248.3188,3633.0
2021-10-01 14:05:00,255.0,255.05,254.71,254.72,5457.0,248.3675,248.4162,248.085,248.0947,5457.0
2021-10-01 14:10:00,254.72,254.77,254.52,254.68,4872.0,248.0947,248.1434,247.8999,248.0558,4872.0
2021-10-01 14:15:00,254.7,254.89,254.68,254.77,2680.0,248.0753,248.2603,248.0558,248.1434,2680.0
2021-10-01 14:20:00,254.69,254.86,254.68,254.69,4639.0,248.0655,248.2311,248.0558,248.0655,4639.0
2021-10-01 14:25:00,254.77,254.92,254.62,254.64,9750.0,248.1434,248.2895,247.9973,248.0168,9750.0
2021-10-01 14:30:00,254.72,254.79,254.63,254.69,4075.0,248.0947,248.1629,248.0071,248.0655,4075.0
2021-10-01 14:35:00,254.79,254.94,254.79,254.88,1601.0,248.1629,248.309,248.1629,248.2506,1601.0
2021-10-01 14:40:00,254.97,255.02,254.79,254.82,2010.0,248.3382,248.3869,248.1629,248.1921,2010.0
2021-10-01 14:45:00,254.75,255.1,254.75,255.1,3100.0,248.124,248.4648,248.124,248.4648,3100.0
2021-10-01 14:50:00,255.1,255.18,254.86,255.18,3912.0,248.4648,248.5428,248.2311,248.5428,3912.0
2021-10-01 14:55:00,255.38,255.61,255.12,255.6,10177.0,248.7376,248.9616,248.4843,248.9518,10177.0
2021-10-01 15:00:00,255.81,256.5,255.77,256.5,2469.0,249.1564,249.8284,249.1174,249.8284,2469.0
2021-10-01 15:05:00,256.43,256.6,256.43,256.59,3254.0,249.7603,249.9258,249.7603,249.9161,3254.0
2021-10-01 15:10:00,256.6,257.1,256.6,257.08,1260.0,249.9258,250.4128,249.9258,250.3933,1260.0
2021-10-01 15:15:00,257.12,257.24,256.74,256.74,1525.0,250.4323,250.5492,250.0622,250.0622,1525.0
2021-10-01 15:20:00,256.71,256.83,256.64,256.75,2018.0,250.033,250.1499,249.9648,250.0719,2018.0
2021-10-01 15:25:00,256.55,256.61,256.45,256.46,2352.0,249.8771,249.9356,249.7797,249.7895,2352.0
2021-10-01 15:30:00,256.57,256.58,256.13,256.5,3290.0,249.8966,249.9064,249.4681,249.8284,3290.0
2021-10-01 15:35:00,256.41,256.54,256.3,256.3,3391.0,249.7408,249.8674,249.6336,249.6336,3391.0
2021-10-01 15:40:00,256.2,256.31,256.01,256.31,3820.0,249.5362,249.6434,249.3512,249.6434,3820.0
2021-10-01 15:45:00,256.31,256.36,255.91,256.1,5213.0,249.6434,249.6921,249.2538,249.4388,5213.0
2021-10-01 15:50:00,256.14,256.86,256.14,256.73,11335.0,249.4778,250.1791,249.4778,250.0525,11335.0
2021-10-01 15:55:00,256.62,256.69,255.98,256.37,25560.0,249.9453,250.0135,249.322,249.7018,25560.0
2021-10-04 09:30:00,255.51,257.71,255.51,256.9,5590.0,248.8642,251.007,248.8642,250.218,5590.0
2021-10-04 09:35:00,256.6,257.0,256.6,256.78,1300.0,249.9258,250.3154,249.9258,250.1012,1300.0
2021-10-04 09:40:00,256.46,256.5,256.08,256.09,2075.0,249.7895,249.8284,249.4194,249.4291,2075.0
2021-10-04 09:45:00,256.37,256.37,255.6,255.73,2405.0,249.7018,249.7018,248.9518,249.0785,2405.0
2021-10-04 09:50:00,255.86,255.86,255.39,255.39,1790.0,249.2051,249.2051,248.7473,248.7473,1790.0
2021-10-04 09:55:00,255.33,255.66,254.84,255.36,4743.0,248.6889,249.0103,248.2116,248.7181,4743.0
2021-10-04 10:00:00,255.15,255.46,254.56,254.56,1302.0,248.5135,248.8155,247.9389,247.9389,1302.0
2021-10-04 10:05:00,254.48,254.48,253.96,253.96,2440.0,247.861,247.861,247.3545,247.3545,2440.0
2021-10-04 10:10:00,254.01,254.14,253.57,253.72,4261.0,247.4032,247.5298,246.9746,247.1207,4261.0
2021-10-04 10:15:00,253.64,253.64,253.36,253.64,1231.0,247.0428,247.0428,246.7701,247.0428,1231.0
2021-10-04 10:20:00,253.79,253.79,253.44,253.44,1241.0,247.1889,247.1889,246.848,246.848,1241.0
2021-10-04 10:25:00,253.1,253.33,252.95,253.33,2055.0,246.5169,246.7409,246.3708,246.7409,2055.0
2021-10-04 10:30:00,253.17,253.35,252.57,252.59,1740.0,246.585,246.7604,246.0007,246.0201,1740.0
2021-10-04 10:35:00,252.48,252.57,251.66,251.72,5752.0,245.913,246.0007,245.1143,245.1728,5752.0
2021-10-04 10:40:00,251.74,252.21,251.64,252.11,2330.0,245.1922,245.65,245.0948,245.5526,2330.0
2021-10-04 10:45:00,251.69,251.93,251.37,251.37,2626.0,245.1435,245.3773,244.8319,244.8319,2626.0
2021-10-04 10:50:00,251.05,251.09,250.09,250.09,2875.0,244.5202,244.5591,243.5852,243.5852,2875.0
2021-10-04 10:55:00,250.13,250.13,249.07,249.3,4080.0,243.6241,243.6241,242.5917,242.8157,4080.0
2021-10-04 11:00:00,249.15,249.44,249.03,249.44,4369.0,242.6696,242.9521,242.5527,242.9521,4369.0
2021-10-04 11:05:00,249.76,250.27,249.76,250.27,1100.0,243.2637,243.7605,243.2637,243.7605,1100.0
2021-10-04 11:10:00,250.15,250.42,250.05,250.31,1914.0,243.6436,243.9066,243.5462,243.7994,1914.0
2021-10-04 11:15:00,250.31,250.69,250.27,250.53,1029.0,243.7994,244.1696,243.7605,244.0137,1029.0
2021-10-04 11:20:00,250.41,250.46,249.94,249.94,1800.0,243.8968,243.9455,243.4391,243.4391,1800.0
2021-10-04 11:25:00,250.08,250.24,249.87,250.04,2192.0,243.5754,243.7313,243.3709,243.5365,2192.0
2021-10-04 11:30:00,250.16,250.17,249.68,249.68,1903.0,243.6533,243.6631,243.1858,243.1858,1903.0
2021-10-04 11:35:00,249.28,249.36,249.26,249.35,680.0,242.7962,242.8741,242.7767,242.8644,680.0
2021-10-04 11:40:00,249.21,249.58,249.2,249.43,500.0,242.728,243.0884,242.7183,242.9423,500.0
2021-10-04 11:45:00,249.55,249.98,249.55,249.76,611.0,243.0592,243.478,243.0592,243.2637,611.0
2021-10-04 11:50:00,249.88,250.09,249.88,249.96,727.0,243.3806,243.5852,243.3806,243.4585,727.0
2021-10-04 11:55:00,249.91,251.03,249.9,251.03,3074.0,243.4098,244.5007,243.4001,244.5007,3074.0
2021-10-04 12:00:00,250.87,250.87,250.87,250.87,100.0,244.3449,244.3449,244.3449,244.3449,100.0
2021-10-04 12:05:00,250.97,251.11,250.97,251.11,600.0,244.4423,244.5786,244.4423,244.5786,600.0
2021-10-04 12:10:00,251.13,251.23,251.06,251.23,1445.0,244.5981,244.6955,244.5299,244.6955,1445.0
2021-10-04 12:15:00,251.28,251.31,251.27,251.31,531.0,244.7442,244.7734,244.7345,244.7734,531.0
2021-10-04 12:20:00,251.21,251.21,251.02,251.02,503.0,244.676,244.676,244.491,244.491,503.0
2021-10-04 12:25:00,250.79,251.03,250.73,250.73,1420.0,244.267,244.5007,244.2085,244.2085,1420.0
2021-10-04 12:30:00,250.89,251.03,250.77,250.77,3060.0,244.3644,244.5007,244.2475,244.2475,3060.0
2021-10-04 12:35:00,250.77,250.83,250.49,250.49,1201.0,244.2475,244.3059,243.9748,243.9748,1201.0
2021-10-04 12:40:00,250.11,250.25,249.92,250.11,6760.0,243.6046,243.741,243.4196,243.6046,6760.0
2021-10-04 12:45:00,250.2,250.58,250.2,250.58,528.0,243.6923,244.0624,243.6923,244.0624,528.0
2021-10-04 12:50:00,250.52,250.59,250.29,250.45,713.0,244.004,244.0722,243.78,243.9358,713.0
2021-10-04 12:55:00,250.47,250.7,250.36,250.37,1815.0,243.9553,244.1793,243.8481,243.8579,1815.0
2021-10-04 13:00:00,250.4,250.4,250.19,250.19,400.0,243.8871,243.8871,243.6826,243.6826,400.0
2021-10-04 13:05:00,249.95,250.88,249.95,250.78,2251.0,243.4488,244.3546,243.4488,244.2572,2251.0
2021-10-04 13:10:00,250.76,251.03,250.76,251.03,900.0,244.2377,244.5007,244.2377,244.5007,900.0
2021-10-04 13:15:00,250.95,250.95,250.86,250.86,500.0,244.4228,244.4228,244.3351,244.3351,500.0
2021-10-04 13:20:00,250.8,251.18,250.8,251.18,1847.0,244.2767,244.6468,244.2767,244.6468,1847.0
2021-10-04 13:25:00,251.05,251.31,250.7,250.72,2029.0,244.5202,244.7734,244.1793,244.1988,2029.0
2021-10-04 13:30:00,250.89,251.29,250.89,251.26,1534.0,244.3644,244.7539,244.3644,244.7247,1534.0
2021-10-04 13:35:00,251.22,251.3,251.21,251.21,657.0,244.6858,244.7637,244.676,244.676,657.0
2021-10-04 13:40:00,251.1,251.39,251.1,251.39,1420.0,244.5689,244.8513,244.5689,244.8513,1420.0
2021-10-04 13:45:00,251.34,251.66,251.21,251.66,853.0,244.8026,245.1143,244.676,245.1143,853.0
2021-10-04 13:50:00,251.55,251.55,251.54,251.54,607.0,245.0072,245.0072,244.9974,244.9974,607.0
2021-10-04 13:55:00,251.47,251.52,251.17,251.17,3759.0,244.9293,244.978,244.6371,244.6371,3759.0
2021-10-04 14:00:00,251.36,251.51,251.26,251.34,1605.0,244.8221,244.9682,244.7247,244.8026,1605.0
2021-10-04 14:05:00,251.34,251.47,251.34,251.47,200.0,244.8026,244.9293,244.8026,244.9293,200.0
2021-10-04 14:10:00,251.27,251.38,251.06,251.06,1498.0,244.7345,244.8416,244.5299,244.5299,1498.0
2021-10-04 14:15:00,251.18,251.25,251.18,251.25,500.0,244.6468,244.715,244.6468,244.715,500.0
2021-10-04 14:20:00,251.35,251.48,251.3,251.38,1562.0,244.8124,244.939,244.7637,244.8416,1562.0
2021-10-04 14:25:00,251.36,251.36,251.25,251.25,1000.0,244.8221,244.8221,244.715,244.715,1000.0
2021-10-04 14:30:00,251.35,251.63,251.18,251.63,1985.0,244.8124,245.0851,244.6468,245.0851,1985.0
2021-10-04 14:35:00,251.5,251.62,251.28,251.62,2100.0,244.9585,245.0754,244.7442,245.0754,2100.0
2021-10-04 14:40:00,251.77,251.77,251.54,251.64,1499.0,245.2215,245.2215,244.9974,245.0948,1499.0
2021-10-04 14:45:00,251.85,252.16,251.85,252.16,980.0,245.2994,245.6013,245.2994,245.6013,980.0
2021-10-04 14:50:00,252.04,252.18,251.99,252.15,2697.0,245.4844,245.6208,245.4357,245.5916,2697.0
2021-10-04 14:55:00,252.14,252.42,252.05,252.42,1564.0,245.5818,245.8546,245.4942,245.8546,1564.0
2021-10-04 15:00:00,252.45,252.81,252.45,252.81,2100.0,245.8838,246.2344,245.8838,246.2344,2100.0
2021-10-04 15:05:00,252.96,252.96,252.68,252.83,2903.0,246.3805,246.3805,246.1078,246.2539,2903.0
2021-10-04 15:10:00,252.92,253.1,252.72,253.1,1715.0,246.3416,246.5169,246.1468,246.5169,1715.0
2021-10-04 15:15:00,252.98,253.1,252.68,252.86,2403.0,246.4,246.5169,246.1078,246.2831,2403.0
2021-10-04 15:20:00,252.82,253.02,252.61,252.98,3814.0,246.2442,246.439,246.0396,246.4,3814.0
2021-10-04 15:25:00,253.07,253.09,252.82,252.88,2820.0,246.4877,246.5071,246.2442,246.3026,2820.0
2021-10-04 15:30:00,253.08,253.4,253.05,253.4,4717.0,246.4974,246.8091,246.4682,246.8091,4717.0
2021-10-04 15:35:00,253.18,253.42,252.93,252.97,3262.0,246.5948,246.8285,246.3513,246.3903,3262.0
2021-10-04 15:40:00,253.07,253.61,252.89,253.55,2877.0,246.4877,247.0136,246.3123,246.9552,2877.0
2021-10-04 15:45:00,253.54,253.78,253.53,253.55,2394.0,246.9454,247.1792,246.9357,246.9552,2394.0
2021-10-04 15:50:00,253.38,253.47,252.42,252.49,10898.0,246.7896,246.8772,245.8546,245.9227,10898.0
2021-10-04 15:55:00,252.49,253.51,252.48,253.4,24786.0,245.9227,246.9162,245.913,246.8091,24786.0
2021-10-05 09:30:00,254.63,254.64,253.84,254.53,4358.0,248.0071,248.0168,247.2376,247.9097,4358.0
2021-10-05 09:35:00,254.27,254.85,254.27,254.65,755.0,247.6564,248.2214,247.6564,248.0266,755.0
2021-10-05 09:40:00,254.83,254.9,254.12,254.12,1225.0,248.2019,248.2701,247.5103,247.5103,1225.0
2021-10-05 09:45:00,254.26,255.5,253.98,255.16,1820.0,247.6467,248.8544,247.374,248.5233,1820.0
2021-10-05 09:50:00,255.31,256.51,255.31,255.56,11135.0,248.6694,249.8382,248.6694,248.9129,11135.0
2021-10-05 09:55:00,256.13,256.47,255.85,255.95,2830.0,249.4681,249.7992,249.1953,249.2927,2830.0
2021-10-05 10:00:00,256.56,256.73,256.29,256.56,1621.0,249.8869,250.0525,249.6239,249.8869,1621.0
2021-10-05 10:05:00,256.53,257.14,256.53,257.03,1400.0,249.8577,250.4518,249.8577,250.3447,1400.0
2021-10-05 10:10:00,257.01,257.43,257.01,257.43,1102.0,250.3252,250.7342,250.3252,250.7342,1102.0
2021-10-05 10:15:00,257.58,257.78,257.37,257.75,3255.0,250.8803,251.0751,250.6758,251.0459,3255.0
2021-10-05 10:20:00,257.8,258.01,257.8,257.88,700.0,251.0946,251.2992,251.0946,251.1725,700.0
2021-10-05 10:25:00,257.97,257.97,256.72,257.18,8890.0,251.2602,251.2602,250.0427,250.4907,8890.0
2021-10-05 10:30:00,257.22,257.22,257.02,257.06,1300.0,250.5297,250.5297,250.3349,250.3739,1300.0
2021-10-05 10:35:00,256.95,257.03,256.71,256.88,2603.0,250.2667,250.3447,250.033,250.1986,2603.0
2021-10-05 10:40:00,256.93,257.09,256.87,257.02,976.0,250.2473,250.4031,250.1888,250.3349,976.0
2021-10-05 10:45:00,257.2,257.54,257.2,257.32,4175.0,250.5102,250.8414,250.5102,250.6271,4175.0
2021-10-05 10:50:00,257.31,257.37,256.91,257.09,5321.0,250.6174,250.6758,250.2278,250.4031,5321.0
2021-10-05 10:55:00,257.07,257.46,257.07,257.32,5186.0,250.3836,250.7635,250.3836,250.6271,5186.0
2021-10-05 11:00:00,257.34,257.34,257.02,257.25,9111.0,250.6466,250.6466,250.3349,250.5589,9111.0
2021-10-05 11:05:00,257.33,258.64,257.33,258.05,11990.0,250.6368,251.9128,250.6368,251.3381,11990.0
2021-10-05 11:10:00,258.3,258.58,258.3,258.58,2583.0,251.5816,251.8543,251.5816,251.8543,2583.0
2021-10-05 11:15:00,258.69,258.79,258.35,258.35,1418.0,251.9615,252.0589,251.6303,251.6303,1418.0
2021-10-05 11:20:00,258.69,258.73,258.52,258.52,1146.0,251.9615,252.0004,251.7959,251.7959,1146.0
2021-10-05 11:25:00,258.59,258.76,258.58,258.76,1676.0,251.8641,252.0297,251.8543,252.0297,1676.0
2021-10-05 11:30:00,258.98,258.98,258.96,258.96,200.0,252.2439,252.2439,252.2245,252.2245,200.0
2021-10-05 11:35:00,259.0,259.0,258.57,258.57,500.0,252.2634,252.2634,251.8446,251.8446,500.0
2021-10-05 11:40:00,258.32,258.54,257.98,258.1,1123.0,251.6011,251.8154,251.2699,251.3868,1123.0
2021-10-05 11:45:00,257.96,258.08,257.89,257.9,1000.0,251.2505,251.3673,251.1823,251.192,1000.0
2021-10-05 11:50:00,257.92,257.92,257.52,257.71,800.0,251.2115,251.2115,250.8219,251.007,800.0
2021-10-05 11:55:00,257.88,258.0,257.88,257.98,300.0,251.1725,251.2894,251.1725,251.2699,300.0
2021-10-05 12:00:00,257.88,258.24,257.88,258.24,500.0,251.1725,251.5232,251.1725,251.5232,500.0
2021-10-05 12:05:00,258.27,258.59,258.27,258.59,300.0,251.5524,251.8641,251.5524,251.8641,300.0
2021-10-05 12:10:00,258.57,258.66,258.52,258.65,903.0,251.8446,251.9323,251.7959,251.9225,903.0
2021-10-05 12:15:00,258.49,258.49,258.19,258.19,3843.0,251.7667,251.7667,251.4745,251.4745,3843.0
2021-10-05 12:20:00,258.16,258.36,257.94,258.1,2349.0,251.4453,251.6401,251.231,251.3868,2349.0
2021-10-05 12:25:00,258.09,258.14,258.08,258.13,330.0,251.3771,251.4258,251.3673,251.416,330.0
2021-10-05 12:30:00,257.87,258.08,257.8,257.95,2838.0,251.1628,251.3673,251.0946,251.2407,2838.0
2021-10-05 12:35:00,257.84,257.84,257.32,257.32,1101.0,251.1336,251.1336,250.6271,250.6271,1101.0
2021-10-05 12:40:00,257.36,257.43,257.36,257.42,403.0,250.6661,250.7342,250.6661,250.7245,403.0
2021-10-05 12:45:00,257.32,257.43,257.26,257.34,1420.0,250.6271,250.7342,250.5687,250.6466,1420.0
2021-10-05 12:50:00,257.24,257.39,257.24,257.35,400.0,250.5492,250.6953,250.5492,250.6563,400.0
2021-10-05 12:55:00,257.39,257.56,257.37,257.5,4529.0,250.6953,250.8609,250.6758,250.8024,4529.0
2021-10-05 13:00:00,257.62,257.62,257.32,257.53,3509.0,250.9193,250.9193,250.6271,250.8316,3509.0
2021-10-05 13:05:00,257.7,257.71,257.48,257.59,1390.0,250.9972,251.007,250.7829,250.8901,1390.0
2021-10-05 13:10:00,257.63,257.69,257.59,257.61,2172.0,250.929,250.9875,250.8901,250.9096,2172.0
2021-10-05 13:15:00,257.6,257.76,257.6,257.75,600.0,250.8998,251.0557,250.8998,251.0459,600.0
2021-10-05 13:20:00,257.81,257.85,257.64,257.76,4228.0,251.1044,251.1433,250.9388,251.0557,4228.0
2021-10-05 13:25:00,257.76,257.9,257.76,257.9,1400.0,251.0557,251.192,251.0557,251.192,1400.0
2021-10-05 13:30:00,257.95,257.97,257.76,257.78,1286.0,251.2407,251.2602,251.0557,251.0751,1286.0
2021-10-05 13:35:00,257.74,257.89,257.74,257.89,924.0,251.0362,251.1823,251.0362,251.1823,924.0
2021-10-05 13:40:00,257.91,258.14,257.81,257.99,1779.0,251.2018,251.4258,251.1044,251.2797,1779.0
2021-10-05 13:45:00,258.1,258.36,258.04,258.32,1324.0,251.3868,251.6401,251.3284,251.6011,1324.0
2021-10-05 13:50:00,258.32,258.43,258.32,258.36,2313.0,251.6011,251.7082,251.6011,251.6401,2313.0
2021-10-05 13:55:00,258.36,258.36,258.11,258.24,2606.0,251.6401,251.6401,251.3966,251.5232,2606.0
2021-10-05 14:00:00,258.3,258.43,258.19,258.26,1104.0,251.5816,251.7082,251.4745,251.5427,1104.0
2021-10-05 14:05:00,258.28,258.38,258.14,258.3,2499.0,251.5621,251.6595,251.4258,251.5816,2499.0
2021-10-05 14:10:00,258.3,258.52,258.29,258.46,1725.0,251.5816,251.7959,251.5719,251.7375,1725.0
2021-10-05 14:15:00,258.39,258.46,258.35,258.46,604.0,251.6693,251.7375,251.6303,251.7375,604.0
2021-10-05 14:20:00,258.5,258.59,258.45,258.49,830.0,251.7764,251.8641,251.7277,251.7667,830.0
2021-10-05 14:25:00,258.44,258.79,258.44,258.79,2820.0,251.718,252.0589,251.718,252.0589,2820.0
2021-10-05 14:30:00,258.99,259.05,258.81,258.96,1513.0,252.2537,252.3121,252.0784,252.2245,1513.0
2021-10-05 14:35:00,259.0,259.1,258.94,258.94,400.0,252.2634,252.3608,252.205,252.205,400.0
2021-10-05 14:40:00,258.73,259.01,258.73,258.89,1501.0,252.0004,252.2732,252.0004,252.1563,1501.0
2021-10-05 14:45:00,258.78,258.78,258.41,258.52,3001.0,252.0491,252.0491,251.6888,251.7959,3001.0
2021-10-05 14:50:00,258.53,258.68,258.5,258.57,2741.0,251.8056,251.9517,251.7764,251.8446,2741.0
2021-10-05 14:55:00,258.64,258.64,258.5,258.5,1200.0,251.9128,251.9128,251.7764,251.7764,1200.0
2021-10-05 15:00:00,258.4,258.62,258.4,258.51,1011.0,251.679,251.8933,251.679,251.7862,1011.0
2021-10-05 15:05:00,258.51,258.6,258.43,258.57,3800.0,251.7862,251.8738,251.7082,251.8446,3800.0
2021-10-05 15:10:00,258.54,258.77,258.42,258.77,13162.0,251.8154,252.0394,251.6985,252.0394,13162.0
2021-10-05 15:15:00,258.9,258.9,258.67,258.81,3688.0,252.166,252.166,251.942,252.0784,3688.0
2021-10-05 15:20:00,258.68,258.75,258.62,258.68,1270.0,251.9517,252.0199,251.8933,251.9517,1270.0
2021-10-05 15:25:00,258.7,258.82,258.58,258.75,6065.0,251.9712,252.0881,251.8543,252.0199,6065.0
2021-10-05 15:30:00,258.66,258.77,258.58,258.77,4290.0,251.9323,252.0394,251.8543,252.0394,4290.0
2021-10-05 15:35:00,258.74,258.96,258.66,258.96,5497.0,252.0102,252.2245,251.9323,252.2245,5497.0
2021-10-05 15:40:00,259.01,259.08,258.92,259.02,2442.0,252.2732,252.3413,252.1855,252.2829,2442.0
2021-10-05 15:45:00,259.0,259.01,258.72,258.86,4549.0,252.2634,252.2732,251.9907,252.1271,4549.0
2021-10-05 15:50:00,258.64,258.94,258.63,258.7,17337.0,251.9128,252.205,251.903,251.9712,17337.0
2021-10-05 15:55:00,258.66,258.81,258.35,258.36,14226.0,251.9323,252.0784,251.6303,251.6401,14226.0
2021-10-06 09:30:00,255.95,256.86,255.95,256.86,4344.0,249.2927,250.1791,249.2927,250.1791,4344.0
2021-10-06 09:35:00,256.86,256.87,256.86,256.87,799.0,250.1791,250.1888,250.1791,250.1888,799.0
2021-10-06 09:40:00,256.27,256.3,256.26,256.3,306.0,249.6044,249.6336,249.5947,249.6336,306.0
2021-10-06 09:45:00,256.16,256.24,255.13,255.14,1426.0,249.4973,249.5752,248.4941,248.5038,1426.0
2021-10-06 09:50:00,255.13,255.77,255.04,255.39,9118.0,248.4941,249.1174,248.4064,248.7473,9118.0
2021-10-06 09:55:00,255.08,255.38,254.76,255.38,2300.0,248.4454,248.7376,248.1337,248.7376,2300.0
2021-10-06 10:00:00,255.01,255.16,254.56,254.77,2778.0,248.3772,248.5233,247.9389,248.1434,2778.0
2021-10-06 10:05:00,254.41,254.8,254.41,254.65,1952.0,247.7928,248.1727,247.7928,248.0266,1952.0
2021-10-06 10:10:00,254.93,255.32,254.77,255.32,700.0,248.2993,248.6791,248.1434,248.6791,700.0
2021-10-06 10:15:00,255.35,255.35,253.68,253.9,1782.0,248.7083,248.7083,247.0818,247.2961,1782.0
2021-10-06 10:20:00,253.9,254.92,253.83,254.92,2211.0,247.2961,248.2895,247.2279,248.2895,2211.0
2021-10-06 10:25:00,255.04,255.45,254.67,254.86,10320.0,248.4064,248.8057,248.046,248.2311,10320.0
2021-10-06 10:30:00,254.77,255.48,254.76,254.92,3876.0,248.1434,248.835,248.1337,248.2895,3876.0
2021-10-06 10:35:00,255.16,255.47,254.82,255.03,4813.0,248.5233,248.8252,248.1921,248.3967,4813.0
2021-10-06 10:40:00,255.27,255.27,254.81,254.81,1466.0,248.6304,248.6304,248.1824,248.1824,1466.0
2021-10-06 10:45:00,254.91,254.91,254.48,254.49,900.0,248.2798,248.2798,247.861,247.8707,900.0
2021-10-06 10:50:00,254.49,254.49,254.07,254.48,1806.0,247.8707,247.8707,247.4616,247.861,1806.0
2021-10-06 10:55:00,254.29,255.03,254.22,255.01,2102.0,247.6759,248.3967,247.6077,248.3772,2102.0
2021-10-06 11:00:00,254.78,255.17,254.78,254.96,2002.0,248.1532,248.533,248.1532,248.3285,2002.0
2021-10-06 11:05:00,254.96,254.96,254.13,254.13,690.0,248.3285,248.3285,247.5201,247.5201,690.0
2021-10-06 11:10:00,254.33,254.34,253.77,254.33,2266.0,247.7149,247.7246,247.1694,247.7149,2266.0
2021-10-06 11:15:00,254.14,254.37,254.11,254.24,884.0,247.5298,247.7538,247.5006,247.6272,884.0
2021-10-06 11:20:00,254.05,254.05,253.81,253.81,434.0,247.4422,247.4422,247.2084,247.2084,434.0
2021-10-06 11:25:00,253.64,253.65,253.17,253.2,2492.0,247.0428,247.0526,246.585,246.6143,2492.0
2021-10-06 11:30:00,253.22,253.42,252.76,252.8,2406.0,246.6337,246.8285,246.1857,246.2247,2406.0
2021-10-06 11:35:00,252.9,253.07,252.9,253.07,1000.0,246.3221,246.4877,246.3221,246.4877,1000.0
2021-10-06 11:40:00,253.06,253.12,252.79,252.98,7428.0,246.4779,246.5363,246.2149,246.4,7428.0
2021-10-06 11:45:00,253.08,253.08,252.5,252.84,4500.0,246.4974,246.4974,245.9325,246.2636,4500.0
2021-10-06 11:50:00,252.96,253.27,252.96,253.27,1703.0,246.3805,246.6824,246.3805,246.6824,1703.0
2021-10-06 11:55:00,253.75,254.03,253.68,253.76,500.0,247.15,247.4227,247.0818,247.1597,500.0
2021-10-06 12:00:00,253.84,253.85,253.68,253.74,1616.0,247.2376,247.2474,247.0818,247.1402,1616.0
2021-10-06 12:05:00,253.61,253.63,253.33,253.33,1800.0,247.0136,247.0331,246.7409,246.7409,1800.0
2021-10-06 12:10:00,253.14,253.21,253.02,253.21,1500.0,246.5558,246.624,246.439,246.624,1500.0
2021-10-06 12:15:00,253.19,253.34,253.19,253.27,900.0,246.6045,246.7506,246.6045,246.6824,900.0
2021-10-06 12:20:00,253.33,253.33,253.13,253.21,1720.0,246.7409,246.7409,246.5461,246.624,1720.0
2021-10-06 12:25:00,253.25,253.33,252.82,253.1,2500.0,246.663,246.7409,246.2442,246.5169,2500.0
2021-10-06 12:30:00,253.18,253.3,253.08,253.29,2818.0,246.5948,246.7117,246.4974,246.7019,2818.0
2021-10-06 12:35:00,253.12,253.27,253.05,253.2,1679.0,246.5363,246.6824,246.4682,246.6143,1679.0
2021-10-06 12:40:00,253.22,253.45,253.17,253.45,2614.0,246.6337,246.8578,246.585,246.8578,2614.0
2021-10-06 12:45:00,253.56,253.57,253.35,253.35,1600.0,246.9649,246.9746,246.7604,246.7604,1600.0
2021-10-06 12:50:00,253.48,253.48,253.42,253.48,1752.0,246.887,246.887,246.8285,246.887,1752.0
2021-10-06 12:55:00,253.42,253.67,253.42,253.48,1739.0,246.8285,247.072,246.8285,246.887,1739.0
2021-10-06 13:00:00,253.68,253.86,253.64,253.64,500.0,247.0818,247.2571,247.0428,247.0428,500.0
2021-10-06 13:05:00,253.52,253.52,253.2,253.41,4395.0,246.9259,246.9259,246.6143,246.8188,4395.0
2021-10-06 13:10:00,253.41,253.51,253.19,253.51,1877.0,246.8188,246.9162,246.6045,246.9162,1877.0
2021-10-06 13:15:00,253.5,253.6,253.5,253.6,843.0,246.9065,247.0039,246.9065,247.0039,843.0
2021-10-06 13:20:00,253.56,253.83,253.5,253.83,838.0,246.9649,247.2279,246.9065,247.2279,838.0
2021-10-06 13:25:00,254.11,254.45,254.09,254.45,710.0,247.5006,247.8318,247.4811,247.8318,710.0
2021-10-06 13:30:00,254.55,254.91,254.55,254.91,1000.0,247.9292,248.2798,247.9292,248.2798,1000.0
2021-10-06 13:35:00,254.91,255.51,254.91,255.51,1075.0,248.2798,248.8642,248.2798,248.8642,1075.0
2021-10-06 13:40:00,255.41,255.41,255.41,255.41,523.0,248.7668,248.7668,248.7668,248.7668,523.0
2021-10-06 13:45:00,255.29,255.42,255.2,255.2,500.0,248.6499,248.7765,248.5622,248.5622,500.0
2021-10-06 13:50:00,255.07,255.07,254.87,254.89,1107.0,248.4356,248.4356,248.2408,248.2603,1107.0
2021-10-06 13:55:00,254.86,255.38,254.86,255.34,800.0,248.2311,248.7376,248.2311,248.6986,800.0
2021-10-06 14:00:00,255.37,255.38,255.22,255.38,1200.0,248.7278,248.7376,248.5817,248.7376,1200.0
2021-10-06 14:05:00,255.3,255.39,255.25,255.31,1012.0,248.6596,248.7473,248.6109,248.6694,1012.0
2021-10-06 14:10:00,255.39,255.47,255.27,255.28,4489.0,248.7473,248.8252,248.6304,248.6402,4489.0
2021-10-06 14:15:00,255.38,255.57,255.29,255.57,1700.0,248.7376,248.9226,248.6499,248.9226,1700.0
2021-10-06 14:20:00,255.7,255.7,255.7,255.7,100.0,249.0492,249.0492,249.0492,249.0492,100.0
2021-10-06 14:25:00,255.4,255.5,255.39,255.41,18066.0,248.757,248.8544,248.7473,248.7668,18066.0
2021-10-06 14:30:00,255.51,255.6,255.38,255.46,2000.0,248.8642,248.9518,248.7376,248.8155,2000.0
2021-10-06 14:35:00,255.65,255.75,255.52,255.75,500.0,249.0005,249.0979,248.8739,249.0979,500.0
2021-10-06 14:40:00,255.94,256.25,255.94,256.25,301.0,249.283,249.5849,249.283,249.5849,301.0
2021-10-06 14:45:00,256.28,256.28,256.25,256.25,300.0,249.6142,249.6142,249.5849,249.5849,300.0
2021-10-06 14:50:00,256.24,256.24,255.96,256.15,1001.0,249.5752,249.5752,249.3025,249.4875,1001.0
2021-10-06 14:55:00,255.94,255.94,255.94,255.94,101.0,249.283,249.283,249.283,249.283,101.0
2021-10-06 15:00:00,255.9,255.97,255.81,255.89,808.0,249.244,249.3122,249.1564,249.2343,808.0
2021-10-06 15:05:00,255.83,255.87,255.82,255.87,200.0,249.1759,249.2148,249.1661,249.2148,200.0
2021-10-06 15:10:00,255.84,255.95,255.74,255.91,1676.0,249.1856,249.2927,249.0882,249.2538,1676.0
2021-10-06 15:15:00,256.15,256.15,255.94,255.94,820.0,249.4875,249.4875,249.283,249.283,820.0
2021-10-06 15:20:00,256.09,256.18,256.09,256.18,500.0,249.4291,249.5168,249.4291,249.5168,500.0
2021-10-06 15:25:00,256.16,256.27,256.16,256.27,320.0,249.4973,249.6044,249.4973,249.6044,320.0
2021-10-06 15:30:00,256.21,256.42,255.92,256.07,2001.0,249.546,249.7505,249.2635,249.4096,2001.0
2021-10-06 15:35:00,256.28,256.29,255.99,256.01,1403.0,249.6142,249.6239,249.3317,249.3512,1403.0
2021-10-06 15:40:00,256.04,256.29,256.04,256.26,2491.0,249.3804,249.6239,249.3804,249.5947,2491.0
2021-10-06 15:45:00,256.23,256.66,256.23,256.58,1853.0,249.5655,249.9843,249.5655,249.9064,1853.0
2021-10-06 15:50:00,256.59,256.94,256.59,256.86,7137.0,249.9161,250.257,249.9161,250.1791,7137.0
2021-10-06 15:55:00,256.87,257.12,256.83,257.01,18124.0,250.1888,250.4323,250.1499,250.3252,18124.0
2021-10-07 09:30:00,259.15,260.44,259.15,260.44,2429.0,252.4095,253.666,252.4095,253.666,2429.0
2021-10-07 09:35:00,260.72,261.9,260.67,260.67,2900.0,253.9387,255.088,253.89,253.89,2900.0
2021-10-07 09:40:00,260.5,260.71,260.45,260.71,300.0,253.7244,253.9289,253.6757,253.9289,300.0
2021-10-07 09:45:00,259.89,260.63,259.89,260.63,610.0,253.1303,253.851,253.1303,253.851,610.0
2021-10-07 09:50:00,260.98,261.79,260.98,261.13,2979.0,254.1919,254.9808,254.1919,254.338,2979.0
2021-10-07 09:55:00,261.19,261.19,260.66,260.66,520.0,254.3964,254.3964,253.8802,253.8802,520.0
2021-10-07 10:00:00,260.7,261.63,260.7,261.63,2110.0,253.9192,254.825,253.9192,254.825,2110.0
2021-10-07 10:05:00,261.58,262.17,261.58,262.17,1000.0,254.7763,255.351,254.7763,255.351,1000.0
2021-10-07 10:10:00,262.11,262.42,261.75,262.42,3485.0,255.2925,255.5945,254.9419,255.5945,3485.0
2021-10-07 10:15:00,262.58,262.58,262.23,262.33,1000.0,255.7503,255.7503,255.4094,255.5068,1000.0
2021-10-07 10:20:00,261.99,262.13,261.6,261.6,1304.0,255.1756,255.312,254.7958,254.7958,1304.0
2021-10-07 10:25:00,261.13,261.51,261.13,261.5,1046.0,254.338,254.7081,254.338,254.6984,1046.0
2021-10-07 10:30:00,261.69,261.69,261.33,261.41,1700.0,254.8834,254.8834,254.5328,254.6107,1700.0
2021-10-07 10:35:00,261.42,261.42,260.75,260.85,2099.0,254.6205,254.6205,253.9679,254.0653,2099.0
2021-10-07 10:40:00,260.98,261.31,260.98,261.07,700.0,254.1919,254.5133,254.1919,254.2796,700.0
2021-10-07 10:45:00,261.13,261.26,260.83,260.93,1500.0,254.338,254.4646,254.0458,254.1432,1500.0
2021-10-07 10:50:00,261.2,261.51,261.07,261.5,3499.0,254.4062,254.7081,254.2796,254.6984,3499.0
2021-10-07 10:55:00,261.54,261.6,261.37,261.6,1400.0,254.7373,254.7958,254.5718,254.7958,1400.0
2021-10-07 11:00:00,261.71,261.77,261.54,261.6,2383.0,254.9029,254.9614,254.7373,254.7958,2383.0
2021-10-07 11:05:00,261.59,261.59,261.41,261.52,1507.0,254.786,254.786,254.6107,254.7179,1507.0
2021-10-07 11:10:00,261.4,261.4,261.09,261.11,4210.0,254.601,254.601,254.299,254.3185,4210.0
2021-10-07 11:15:00,260.78,260.78,260.55,260.59,1300.0,253.9971,253.9971,253.7731,253.8121,1300.0
2021-10-07 11:20:00,260.77,260.94,260.67,260.72,1400.0,253.9874,254.153,253.89,253.9387,1400.0
2021-10-07 11:25:00,260.58,260.8,260.58,260.72,921.0,253.8023,254.0166,253.8023,253.9387,921.0
2021-10-07 11:30:00,260.81,260.93,260.71,260.91,3241.0,254.0263,254.1432,253.9289,254.1237,3241.0
2021-10-07 11:35:00,260.9,261.21,260.9,261.19,1002.0,254.114,254.4159,254.114,254.3964,1002.0
2021-10-07 11:40:00,261.36,261.46,260.99,260.99,4984.0,254.562,254.6594,254.2017,254.2017,4984.0
2021-10-07 11:45:00,260.74,261.19,260.74,261.19,1366.0,253.9582,254.3964,253.9582,254.3964,1366.0
2021-10-07 11:50:00,261.3,261.34,261.2,261.34,600.0,254.5036,254.5425,254.4062,254.5425,600.0
2021-10-07 11:55:00,261.35,261.5,261.33,261.48,702.0,254.5523,254.6984,254.5328,254.6789,702.0
2021-10-07 12:00:00,261.45,261.6,261.33,261.33,2103.0,254.6497,254.7958,254.5328,254.5328,2103.0
2021-10-07 12:05:00,261.12,261.41,261.12,261.4,1516.0,254.3283,254.6107,254.3283,254.601,1516.0
2021-10-07 12:10:00,261.33,261.43,261.29,261.43,1023.0,254.5328,254.6302,254.4938,254.6302,1023.0
2021-10-07 12:15:00,261.28,261.31,261.28,261.28,400.0,254.4841,254.5133,254.4841,254.4841,400.0
2021-10-07 12:20:00,261.3,261.31,261.28,261.31,502.0,254.5036,254.5133,254.4841,254.5133,502.0
2021-10-07 12:25:00,261.3,261.39,261.22,261.22,901.0,254.5036,254.5912,254.4257,254.4257,901.0
2021-10-07 12:30:00,261.25,261.25,261.15,261.15,310.0,254.4549,254.4549,254.3575,254.3575,310.0
2021-10-07 12:35:00,261.24,261.44,261.24,261.44,703.0,254.4451,254.6399,254.4451,254.6399,703.0
2021-10-07 12:40:00,261.51,261.51,261.17,261.17,1200.0,254.7081,254.7081,254.377,254.377,1200.0
2021-10-07 12:45:00,261.05,261.07,261.05,261.06,1000.0,254.2601,254.2796,254.2601,254.2698,1000.0
2021-10-07 12:50:00,261.17,261.22,261.17,261.22,300.0,254.377,254.4257,254.377,254.4257,300.0
2021-10-07 12:55:00,261.22,261.26,261.21,261.21,400.0,254.4257,254.4646,254.4159,254.4159,400.0
2021-10-07 13:00:00,261.13,261.13,260.91,260.91,795.0,254.338,254.338,254.1237,254.1237,795.0
2021-10-07 13:05:00,261.01,261.1,260.99,261.03,1443.0,254.2211,254.3088,254.2017,254.2406,1443.0
2021-10-07 13:10:00,261.09,261.14,261.09,261.1,300.0,254.299,254.3477,254.299,254.3088,300.0
2021-10-07 13:15:00,261.13,261.13,261.01,261.06,1305.0,254.338,254.338,254.2211,254.2698,1305.0
2021-10-07 13:20:00,261.13,261.19,260.93,260.93,1102.0,254.338,254.3964,254.1432,254.1432,1102.0
2021-10-07 13:25:00,261.01,261.18,261.01,261.12,356.0,254.2211,254.3867,254.2211,254.3283,356.0
2021-10-07 13:30:00,261.27,261.28,261.11,261.11,900.0,254.4744,254.4841,254.3185,254.3185,900.0
2021-10-07 13:35:00,261.1,261.11,260.9,260.9,688.0,254.3088,254.3185,254.114,254.114,688.0
2021-10-07 13:40:00,260.96,261.02,260.92,260.95,1000.0,254.1724,254.2309,254.1335,254.1627,1000.0
2021-10-07 13:45:00,260.85,260.85,260.71,260.84,800.0,254.0653,254.0653,253.9289,254.0556,800.0
2021-10-07 13:50:00,260.88,260.88,260.71,260.71,500.0,254.0945,254.0945,253.9289,253.9289,500.0
2021-10-07 13:55:00,260.78,261.07,260.77,261.07,2700.0,253.9971,254.2796,253.9874,254.2796,2700.0
2021-10-07 14:00:00,260.98,260.98,260.67,260.77,1100.0,254.1919,254.1919,253.89,253.9874,1100.0
2021-10-07 14:05:00,260.63,260.7,260.57,260.58,583.0,253.851,253.9192,253.7926,253.8023,583.0
2021-10-07 14:10:00,260.49,260.61,260.48,260.48,300.0,253.7147,253.8315,253.7049,253.7049,300.0
2021-10-07 14:15:00,260.44,260.52,260.44,260.52,434.0,253.666,253.7439,253.666,253.7439,434.0
2021-10-07 14:20:00,260.6,260.6,260.45,260.45,400.0,253.8218,253.8218,253.6757,253.6757,400.0
2021-10-07 14:25:00,260.57,260.57,260.42,260.52,800.0,253.7926,253.7926,253.6465,253.7439,800.0
2021-10-07 14:30:00,260.37,260.45,260.36,260.36,910.0,253.5978,253.6757,253.588,253.588,910.0
2021-10-07 14:35:00,260.23,260.23,260.14,260.14,200.0,253.4614,253.4614,253.3738,253.3738,200.0
2021-10-07 14:40:00,260.17,260.17,260.0,260.12,1710.0,253.403,253.403,253.2374,253.3543,1710.0
2021-10-07 14:45:00,260.08,260.14,260.06,260.14,300.0,253.3153,253.3738,253.2958,253.3738,300.0
2021-10-07 14:50:00,260.01,260.03,259.68,259.83,1800.0,253.2471,253.2666,252.9257,253.0718,1800.0
2021-10-07 14:55:00,259.87,259.9,259.8,259.8,601.0,253.1108,253.14,253.0426,253.0426,601.0
2021-10-07 15:00:00,259.81,260.0,259.71,260.0,1301.0,253.0523,253.2374,252.9549,253.2374,1301.0
2021-10-07 15:05:00,260.05,260.11,259.96,260.06,3751.0,253.2861,253.3445,253.1984,253.2958,3751.0
2021-10-07 15:10:00,260.02,260.02,259.85,259.95,1100.0,253.2569,253.2569,253.0913,253.1887,1100.0
2021-10-07 15:15:00,260.06,260.17,260.0,260.12,4361.0,253.2958,253.403,253.2374,253.3543,4361.0
2021-10-07 15:20:00,260.12,260.13,259.96,259.96,1570.0,253.3543,253.364,253.1984,253.1984,1570.0
2021-10-07 15:25:00,259.81,260.03,259.81,260.03,1516.0,253.0523,253.2666,253.0523,253.2666,1516.0
2021-10-07 15:30:00,259.96,259.96,259.67,259.67,2243.0,253.1984,253.1984,252.916,252.916,2243.0
2021-10-07 15:35:00,259.54,259.55,259.21,259.21,2565.0,252.7894,252.7991,252.4679,252.4679,2565.0
2021-10-07 15:40:00,259.36,259.36,259.02,259.03,2528.0,252.614,252.614,252.2829,252.2926,2528.0
2021-10-07 15:45:00,259.1,259.18,258.98,259.14,4295.0,252.3608,252.4387,252.2439,252.3998,4295.0
2021-10-07 15:50:00,259.67,259.67,259.11,259.13,9546.0,252.916,252.916,252.3705,252.39,9546.0
2021-10-07 15:55:00,259.1,259.38,258.76,259.38,32791.0,252.3608,252.6335,252.0297,252.6335,32791.0
2021-10-08 09:30:00,259.73,260.43,259.6,259.6,5533.0,252.9744,253.6562,252.8478,252.8478,5533.0
2021-10-08 09:35:00,258.45,258.45,258.45,258.45,100.0,251.7277,251.7277,251.7277,251.7277,100.0
2021-10-08 09:40:00,258.46,258.46,257.96,257.96,300.0,251.7375,251.7375,251.2505,251.2505,300.0
2021-10-08 09:45:00,258.0,258.49,257.93,257.94,2960.0,251.2894,251.7667,251.2212,251.231,2960.0
2021-10-08 09:50:00,258.16,258.16,257.52,257.52,1841.0,251.4453,251.4453,250.8219,250.8219,1841.0
2021-10-08 09:55:00,258.11,258.33,258.04,258.04,800.0,251.3966,251.6108,251.3284,251.3284,800.0
2021-10-08 10:00:00,258.24,259.11,258.24,258.85,924.0,251.5232,252.3705,251.5232,252.1173,924.0
2021-10-08 10:05:00,259.03,259.04,259.03,259.04,200.0,252.2926,252.3024,252.2926,252.3024,200.0
2021-10-08 10:10:00,259.11,259.22,258.88,258.88,834.0,252.3705,252.4777,252.1465,252.1465,834.0
2021-10-08 10:15:00,258.86,258.86,258.86,258.86,124.0,252.1271,252.1271,252.1271,252.1271,124.0
2021-10-08 10:20:00,258.82,258.82,258.77,258.77,305.0,252.0881,252.0881,252.0394,252.0394,305.0
2021-10-08 10:25:00,258.77,258.77,258.77,258.77,0.0,252.0394,252.0394,252.0394,252.0394,0.0
2021-10-08 10:30:00,258.05,258.13,257.84,257.98,1407.0,251.3381,251.416,251.1336,251.2699,1407.0
2021-10-08 10:35:00,258.07,258.07,257.88,257.92,1679.0,251.3576,251.3576,251.1725,251.2115,1679.0
2021-10-08 10:40:00,257.93,258.07,257.78,258.07,20345.0,251.2212,251.3576,251.0751,251.3576,20345.0
2021-10-08 10:45:00,258.14,258.49,258.14,258.49,1300.0,251.4258,251.7667,251.4258,251.7667,1300.0
2021-10-08 10:50:00,258.92,259.05,258.92,259.03,500.0,252.1855,252.3121,252.1855,252.2926,500.0
2021-10-08 10:55:00,259.1,259.1,259.1,259.1,100.0,252.3608,252.3608,252.3608,252.3608,100.0
2021-10-08 11:00:00,259.26,259.26,258.78,258.78,1600.0,252.5166,252.5166,252.0491,252.0491,1600.0
2021-10-08 11:05:00,258.7,258.93,258.7,258.93,600.0,251.9712,252.1952,251.9712,252.1952,600.0
2021-10-08 11:10:00,258.89,258.99,258.73,258.73,1203.0,252.1563,252.2537,252.0004,252.0004,1203.0
2021-10-08 11:15:00,258.69,258.79,258.69,258.79,413.0,251.9615,252.0589,251.9615,252.0589,413.0
2021-10-08 11:20:00,258.88,259.13,258.88,259.08,820.0,252.1465,252.39,252.1465,252.3413,820.0
2021-10-08 11:25:00,259.0,259.0,258.75,258.81,1551.0,252.2634,252.2634,252.0199,252.0784,1551.0
2021-10-08 11:30:00,258.81,258.82,258.46,258.46,1312.0,252.0784,252.0881,251.7375,251.7375,1312.0
2021-10-08 11:35:00,258.49,258.61,258.3,258.61,1377.0,251.7667,251.8836,251.5816,251.8836,1377.0
2021-10-08 11:40:00,258.66,258.9,258.65,258.77,944.0,251.9323,252.166,251.9225,252.0394,944.0
2021-10-08 11:45:00,258.81,258.81,258.72,258.72,300.0,252.0784,252.0784,251.9907,251.9907,300.0
2021-10-08 11:50:00,258.74,258.74,258.54,258.56,810.0,252.0102,252.0102,251.8154,251.8349,810.0
2021-10-08 11:55:00,258.52,258.67,258.51,258.67,444.0,251.7959,251.942,251.7862,251.942,444.0
2021-10-08 12:00:00,258.57,258.85,258.57,258.85,826.0,251.8446,252.1173,251.8446,252.1173,826.0
2021-10-08 12:05:00,258.89,258.94,258.74,258.94,800.0,252.1563,252.205,252.0102,252.205,800.0
2021-10-08 12:10:00,258.98,259.25,258.94,259.25,800.0,252.2439,252.5069,252.205,252.5069,800.0
2021-10-08 12:15:00,259.02,259.02,258.93,258.93,200.0,252.2829,252.2829,252.1952,252.1952,200.0
2021-10-08 12:20:00,258.85,258.94,258.85,258.86,725.0,252.1173,252.205,252.1173,252.1271,725.0
2021-10-08 12:25:00,258.77,258.77,258.5,258.5,200.0,252.0394,252.0394,251.7764,251.7764,200.0
2021-10-08 12:30:00,258.39,258.44,258.36,258.44,500.0,251.6693,251.718,251.6401,251.718,500.0
2021-10-08 12:35:00,258.44,258.44,258.44,258.44,0.0,251.718,251.718,251.718,251.718,0.0
2021-10-08 12:40:00,258.97,258.97,258.88,258.88,420.0,252.2342,252.2342,252.1465,252.1465,420.0
2021-10-08 12:45:00,258.88,258.88,258.57,258.57,700.0,252.1465,252.1465,251.8446,251.8446,700.0
2021-10-08 12:50:00,258.76,258.95,258.76,258.95,200.0,252.0297,252.2147,252.0297,252.2147,200.0
2021-10-08 12:55:00,258.68,258.76,258.66,258.76,428.0,251.9517,252.0297,251.9323,252.0297,428.0
2021-10-08 13:00:00,258.73,258.91,258.73,258.91,400.0,252.0004,252.1758,252.0004,252.1758,400.0
2021-10-08 13:05:00,258.91,258.93,258.79,258.93,1200.0,252.1758,252.1952,252.0589,252.1952,1200.0
2021-10-08 13:10:00,259.05,259.08,259.0,259.0,658.0,252.3121,252.3413,252.2634,252.2634,658.0
2021-10-08 13:15:00,258.93,258.93,258.62,258.62,1219.0,252.1952,252.1952,251.8933,251.8933,1219.0
2021-10-08 13:20:00,258.54,258.65,258.54,258.62,400.0,251.8154,251.9225,251.8154,251.8933,400.0
2021-10-08 13:25:00,258.64,258.93,258.64,258.88,1100.0,251.9128,252.1952,251.9128,252.1465,1100.0
2021-10-08 13:30:00,258.84,258.87,258.73,258.87,400.0,252.1076,252.1368,252.0004,252.1368,400.0
2021-10-08 13:35:00,258.82,258.82,258.69,258.69,200.0,252.0881,252.0881,251.9615,251.9615,200.0
2021-10-08 13:40:00,258.69,258.69,258.6,258.6,200.0,251.9615,251.9615,251.8738,251.8738,200.0
2021-10-08 13:45:00,258.55,258.56,258.54,258.55,856.0,251.8251,251.8349,251.8154,251.8251,856.0
2021-10-08 13:50:00,258.67,258.68,258.51,258.52,1107.0,251.942,251.9517,251.7862,251.7959,1107.0
2021-10-08 13:55:00,258.67,258.67,258.57,258.57,700.0,251.942,251.942,251.8446,251.8446,700.0
2021-10-08 14:00:00,258.77,258.83,258.77,258.83,220.0,252.0394,252.0978,252.0394,252.0978,220.0
2021-10-08 14:05:00,259.26,259.26,259.26,259.26,100.0,252.5166,252.5166,252.5166,252.5166,100.0
2021-10-08 14:10:00,259.34,259.34,259.29,259.33,400.0,252.5946,252.5946,252.5459,252.5848,400.0
2021-10-08 14:15:00,259.42,259.63,259.42,259.51,1314.0,252.6725,252.877,252.6725,252.7601,1314.0
2021-10-08 14:20:00,259.64,259.75,259.58,259.59,788.0,252.8868,252.9939,252.8283,252.8381,788.0
2021-10-08 14:25:00,259.67,259.71,259.55,259.71,1880.0,252.916,252.9549,252.7991,252.9549,1880.0
2021-10-08 14:30:00,259.72,259.72,259.61,259.61,200.0,252.9647,252.9647,252.8575,252.8575,200.0
2021-10-08 14:35:00,259.54,259.54,259.33,259.33,603.0,252.7894,252.7894,252.5848,252.5848,603.0
2021-10-08 14:40:00,259.21,259.67,259.1,259.67,6020.0,252.4679,252.916,252.3608,252.916,6020.0
2021-10-08 14:45:00,259.69,259.97,259.49,259.84,5884.0,252.9355,253.2082,252.7407,253.0816,5884.0
2021-10-08 14:50:00,259.85,259.99,259.84,259.98,715.0,253.0913,253.2277,253.0816,253.2179,715.0
2021-10-08 14:55:00,259.81,260.07,259.81,259.85,1050.0,253.0523,253.3056,253.0523,253.0913,1050.0
2021-10-08 15:00:00,259.74,259.89,259.74,259.88,1392.0,252.9842,253.1303,252.9842,253.1205,1392.0
2021-10-08 15:05:00,259.93,260.09,259.92,260.08,8825.0,253.1692,253.3251,253.1595,253.3153,8825.0
2021-10-08 15:10:00,260.17,260.39,260.17,260.38,500.0,253.403,253.6173,253.403,253.6075,500.0
2021-10-08 15:15:00,260.34,260.52,260.34,260.43,1400.0,253.5686,253.7439,253.5686,253.6562,1400.0
2021-10-08 15:20:00,260.33,260.34,260.2,260.27,1415.0,253.5588,253.5686,253.4322,253.5004,1415.0
2021-10-08 15:25:00,260.07,260.07,259.9,259.9,504.0,253.3056,253.3056,253.14,253.14,504.0
2021-10-08 15:30:00,259.77,259.97,259.76,259.94,3214.0,253.0134,253.2082,253.0036,253.179,3214.0
2021-10-08 15:35:00,260.0,260.07,259.92,260.07,2904.0,253.2374,253.3056,253.1595,253.3056,2904.0
2021-10-08 15:40:00,260.1,260.18,259.89,259.89,1219.0,253.3348,253.4127,253.1303,253.1303,1219.0
2021-10-08 15:45:00,259.82,259.82,259.6,259.64,5429.0,253.0621,253.0621,252.8478,252.8868,5429.0
2021-10-08 15:50:00,259.45,259.7,259.07,259.08,9838.0,252.7017,252.9452,252.3316,252.3413,9838.0
2021-10-08 15:55:00,259.13,259.21,258.65,258.79,34980.0,252.39,252.4679,251.9225,252.0589,34980.0
2021-10-11 09:30:00,257.59,257.59,257.24,257.24,3693.0,250.8901,250.8901,250.5492,250.5492,3693.0
2021-10-11 09:35:00,257.24,257.24,257.24,257.24,0.0,250.5492,250.5492,250.5492,250.5492,0.0
2021-10-11 09:40:00,258.44,258.44,257.84,257.84,579.0,251.718,251.718,251.1336,251.1336,579.0
2021-10-11 09:45:00,257.95,258.21,257.77,257.78,2301.0,251.2407,251.494,251.0654,251.0751,2301.0
2021-10-11 09:50:00,258.01,258.52,257.79,258.52,1400.0,251.2992,251.7959,251.0849,251.7959,1400.0
2021-10-11 09:55:00,258.43,258.73,258.43,258.72,310.0,251.7082,252.0004,251.7082,251.9907,310.0
2021-10-11 10:00:00,258.92,259.27,258.85,259.13,2500.0,252.1855,252.5264,252.1173,252.39,2500.0
2021-10-11 10:05:00,259.5,259.67,259.39,259.56,1362.0,252.7504,252.916,252.6433,252.8088,1362.0
2021-10-11 10:10:00,259.61,260.08,259.61,259.95,1300.0,252.8575,253.3153,252.8575,253.1887,1300.0
2021-10-11 10:15:00,260.02,260.13,259.98,260.0,800.0,253.2569,253.364,253.2179,253.2374,800.0
2021-10-11 10:20:00,260.22,260.22,259.9,259.9,900.0,253.4517,253.4517,253.14,253.14,900.0
2021-10-11 10:25:00,260.02,260.12,259.86,260.12,1502.0,253.2569,253.3543,253.101,253.3543,1502.0
2021-10-11 10:30:00,260.01,260.02,259.94,259.94,300.0,253.2471,253.2569,253.179,253.179,300.0
2021-10-11 10:35:00,260.2,260.56,260.2,260.56,500.0,253.4322,253.7828,253.4322,253.7828,500.0
2021-10-11 10:40:00,260.73,260.9,260.64,260.81,704.0,253.9484,254.114,253.8608,254.0263,704.0
2021-10-11 10:45:00,261.03,261.45,261.03,261.44,700.0,254.2406,254.6497,254.2406,254.6399,700.0
2021-10-11 10:50:00,261.25,261.44,261.25,261.44,600.0,254.4549,254.6399,254.4549,254.6399,600.0
2021-10-11 10:55:00,261.25,261.25,261.08,261.08,200.0,254.4549,254.4549,254.2893,254.2893,200.0
2021-10-11 11:00:00,261.04,261.09,260.92,261.09,952.0,254.2504,254.299,254.1335,254.299,952.0
2021-10-11 11:05:00,260.98,261.32,260.82,261.32,1535.0,254.1919,254.5231,254.0361,254.5231,1535.0
2021-10-11 11:10:00,261.25,261.26,260.79,260.79,1232.0,254.4549,254.4646,254.0069,254.0069,1232.0
2021-10-11 11:15:00,260.79,260.79,260.36,260.49,700.0,254.0069,254.0069,253.588,253.7147,700.0
2021-10-11 11:20:00,260.31,260.79,260.3,260.59,1959.0,253.5393,254.0069,253.5296,253.8121,1959.0
2021-10-11 11:25:00,260.68,260.68,260.38,260.45,968.0,253.8997,253.8997,253.6075,253.6757,968.0
2021-10-11 11:30:00,260.44,260.68,260.43,260.66,400.0,253.666,253.8997,253.6562,253.8802,400.0
2021-10-11 11:35:00,260.76,261.25,260.76,261.25,669.0,253.9776,254.4549,253.9776,254.4549,669.0
2021-10-11 11:40:00,261.21,261.44,261.21,261.44,500.0,254.4159,254.6399,254.4159,254.6399,500.0
2021-10-11 11:45:00,261.28,261.36,261.25,261.25,600.0,254.4841,254.562,254.4549,254.4549,600.0
2021-10-11 11:50:00,261.12,261.19,261.03,261.03,1400.0,254.3283,254.3964,254.2406,254.2406,1400.0
2021-10-11 11:55:00,261.1,261.13,261.05,261.06,600.0,254.3088,254.338,254.2601,254.2698,600.0
2021-10-11 12:00:00,261.0,261.07,260.79,260.79,905.0,254.2114,254.2796,254.0069,254.0069,905.0
2021-10-11 12:05:00,260.49,260.64,260.32,260.61,1212.0,253.7147,253.8608,253.5491,253.8315,1212.0
2021-10-11 12:10:00,260.5,260.72,260.47,260.72,587.0,253.7244,253.9387,253.6952,253.9387,587.0
2021-10-11 12:15:00,260.51,260.51,260.45,260.48,500.0,253.7341,253.7341,253.6757,253.7049,500.0
2021-10-11 12:20:00,260.47,260.75,260.47,260.71,701.0,253.6952,253.9679,253.6952,253.9289,701.0
2021-10-11 12:25:00,260.71,260.71,260.71,260.71,100.0,253.9289,253.9289,253.9289,253.9289,100.0
2021-10-11 12:30:00,260.75,260.81,260.65,260.81,866.0,253.9679,254.0263,253.8705,254.0263,866.0
2021-10-11 12:35:00,260.71,260.71,260.68,260.68,401.0,253.9289,253.9289,253.8997,253.8997,401.0
2021-10-11 12:40:00,260.66,260.7,260.47,260.47,911.0,253.8802,253.9192,253.6952,253.6952,911.0
2021-10-11 12:45:00,260.65,260.81,260.65,260.81,1287.0,253.8705,254.0263,253.8705,254.0263,1287.0
2021-10-11 12:50:00,260.6,260.68,260.5,260.5,1340.0,253.8218,253.8997,253.7244,253.7244,1340.0
2021-10-11 12:55:00,260.61,260.61,260.31,260.31,225.0,253.8315,253.8315,253.5393,253.5393,225.0
2021-10-11 13:00:00,260.31,260.42,260.3,260.35,910.0,253.5393,253.6465,253.5296,253.5783,910.0
2021-10-11 13:05:00,260.26,260.26,259.96,260.11,857.0,253.4906,253.4906,253.1984,253.3445,857.0
2021-10-11 13:10:00,260.2,260.34,260.2,260.34,401.0,253.4322,253.5686,253.4322,253.5686,401.0
2021-10-11 13:15:00,260.33,260.49,260.31,260.31,1600.0,253.5588,253.7147,253.5393,253.5393,1600.0
2021-10-11 13:20:00,260.01,260.2,260.01,260.15,700.0,253.2471,253.4322,253.2471,253.3835,700.0
2021-10-11 13:25:00,259.84,259.87,259.71,259.71,625.0,253.0816,253.1108,252.9549,252.9549,625.0
2021-10-11 13:30:00,259.58,259.58,259.47,259.47,802.0,252.8283,252.8283,252.7212,252.7212,802.0
2021-10-11 13:35:00,259.6,259.76,259.6,259.68,850.0,252.8478,253.0036,252.8478,252.9257,850.0
2021-10-11 13:40:00,259.79,259.79,259.79,259.79,100.0,253.0329,253.0329,253.0329,253.0329,100.0
2021-10-11 13:45:00,259.74,259.74,259.47,259.53,1201.0,252.9842,252.9842,252.7212,252.7796,1201.0
2021-10-11 13:50:00,259.49,259.7,259.41,259.62,1420.0,252.7407,252.9452,252.6627,252.8673,1420.0
2021-10-11 13:55:00,259.76,259.83,259.67,259.82,870.0,253.0036,253.0718,252.916,253.0621,870.0
2021-10-11 14:00:00,259.65,259.81,259.64,259.81,600.0,252.8965,253.0523,252.8868,253.0523,600.0
2021-10-11 14:05:00,259.79,259.79,259.76,259.76,200.0,253.0329,253.0329,253.0036,253.0036,200.0
2021-10-11 14:10:00,259.84,259.95,259.81,259.94,1700.0,253.0816,253.1887,253.0523,253.179,1700.0
2021-10-11 14:15:00,259.94,259.95,259.59,259.59,500.0,253.179,253.1887,252.8381,252.8381,500.0
2021-10-11 14:20:00,259.72,259.72,259.49,259.53,1700.0,252.9647,252.9647,252.7407,252.7796,1700.0
2021-10-11 14:25:00,259.37,259.52,259.37,259.44,701.0,252.6238,252.7699,252.6238,252.692,701.0
2021-10-11 14:30:00,259.37,259.46,259.3,259.33,2100.0,252.6238,252.7114,252.5556,252.5848,2100.0
2021-10-11 14:35:00,259.33,259.45,259.22,259.22,1501.0,252.5848,252.7017,252.4777,252.4777,1501.0
2021-10-11 14:40:00,259.31,259.47,259.21,259.47,1589.0,252.5653,252.7212,252.4679,252.7212,1589.0
2021-10-11 14:45:00,259.32,259.32,259.13,259.23,1118.0,252.5751,252.5751,252.39,252.4874,1118.0
2021-10-11 14:50:00,259.21,259.34,259.06,259.25,1440.0,252.4679,252.5946,252.3219,252.5069,1440.0
2021-10-11 14:55:00,259.33,259.52,259.3,259.52,1933.0,252.5848,252.7699,252.5556,252.7699,1933.0
2021-10-11 15:00:00,259.44,259.46,259.29,259.46,2500.0,252.692,252.7114,252.5459,252.7114,2500.0
2021-10-11 15:05:00,259.43,259.43,259.23,259.31,1500.0,252.6822,252.6822,252.4874,252.5653,1500.0
2021-10-11 15:10:00,259.38,259.39,259.3,259.36,1005.0,252.6335,252.6433,252.5556,252.614,1005.0
2021-10-11 15:15:00,259.29,259.29,258.95,259.08,1028.0,252.5459,252.5459,252.2147,252.3413,1028.0
2021-10-11 15:20:00,259.1,259.14,258.86,258.86,1412.0,252.3608,252.3998,252.1271,252.1271,1412.0
2021-10-11 15:25:00,258.7,258.7,258.53,258.53,440.0,251.9712,251.9712,251.8056,251.8056,440.0
2021-10-11 15:30:00,258.56,258.56,258.28,258.41,3524.0,251.8349,251.8349,251.5621,251.6888,3524.0
2021-10-11 15:35:00,258.38,258.59,258.38,258.59,1716.0,251.6595,251.8641,251.6595,251.8641,1716.0
2021-10-11 15:40:00,258.56,258.73,258.48,258.61,3539.0,251.8349,252.0004,251.7569,251.8836,3539.0
2021-10-11 15:45:00,258.67,258.72,258.46,258.55,3056.0,251.942,251.9907,251.7375,251.8251,3056.0
2021-10-11 15:50:00,258.48,258.75,258.2,258.48,8162.0,251.7569,252.0199,251.4842,251.7569,8162.0
2021-10-11 15:55:00,258.37,258.49,257.62,257.62,32763.0,251.6498,251.7667,250.9193,250.9193,32763.0
2021-10-12 09:30:00,259.52,259.61,257.24,258.16,4491.0,252.7699,252.8575,250.5492,251.4453,4491.0
2021-10-12 09:35:00,257.39,257.77,257.39,257.72,1700.0,250.6953,251.0654,250.6953,251.0167,1700.0
2021-10-12 09:40:00,257.78,257.79,257.01,257.01,1200.0,251.0751,251.0849,250.3252,250.3252,1200.0
2021-10-12 09:45:00,256.65,256.65,255.98,256.05,2918.0,249.9745,249.9745,249.322,249.3901,2918.0
2021-10-12 09:50:00,256.6,257.29,256.52,257.29,1500.0,249.9258,250.5979,249.8479,250.5979,1500.0
2021-10-12 09:55:00,257.15,257.15,256.35,256.35,1378.0,250.4615,250.4615,249.6823,249.6823,1378.0
2021-10-12 10:00:00,255.82,256.2,255.56,255.81,1900.0,249.1661,249.5362,248.9129,249.1564,1900.0
2021-10-12 10:05:00,255.98,256.28,255.98,256.17,19700.0,249.322,249.6142,249.322,249.507,19700.0
2021-10-12 10:10:00,255.88,256.15,255.7,256.12,20510.0,249.2246,249.4875,249.0492,249.4583,20510.0
2021-10-12 10:15:00,256.49,256.5,255.71,255.92,1468.0,249.8187,249.8284,249.059,249.2635,1468.0
2021-10-12 10:20:00,255.79,255.82,255.45,255.47,1300.0,249.1369,249.1661,248.8057,248.8252,1300.0
2021-10-12 10:25:00,255.58,256.22,255.46,256.22,1908.0,248.9324,249.5557,248.8155,249.5557,1908.0
2021-10-12 10:30:00,256.09,256.24,255.71,256.05,2076.0,249.4291,249.5752,249.059,249.3901,2076.0
2021-10-12 10:35:00,256.09,256.45,255.99,256.45,3339.0,249.4291,249.7797,249.3317,249.7797,3339.0
2021-10-12 10:40:00,256.14,256.18,256.01,256.13,1600.0,249.4778,249.5168,249.3512,249.4681,1600.0
2021-10-12 10:45:00,255.9,256.06,255.87,256.03,600.0,249.244,249.3999,249.2148,249.3707,600.0
2021-10-12 10:50:00,256.15,256.15,255.88,256.0,1812.0,249.4875,249.4875,249.2246,249.3414,1812.0
2021-10-12 10:55:00,256.03,256.05,255.68,255.68,1701.0,249.3707,249.3901,249.0298,249.0298,1701.0
2021-10-12 11:00:00,256.0,256.36,256.0,256.15,1501.0,249.3414,249.6921,249.3414,249.4875,1501.0
2021-10-12 11:05:00,256.03,256.63,255.97,256.62,2601.0,249.3707,249.9551,249.3122,249.9453,2601.0
2021-10-12 11:10:00,256.36,256.36,256.03,256.15,800.0,249.6921,249.6921,249.3707,249.4875,800.0
2021-10-12 11:15:00,256.05,256.11,255.84,255.96,1100.0,249.3901,249.4486,249.1856,249.3025,1100.0
2021-10-12 11:20:00,256.0,256.09,255.71,256.0,1953.0,249.3414,249.4291,249.059,249.3414,1953.0
2021-10-12 11:25:00,255.93,255.93,255.68,255.68,1791.0,249.2733,249.2733,249.0298,249.0298,1791.0
2021-10-12 11:30:00,256.0,256.05,255.84,255.9,900.0,249.3414,249.3901,249.1856,249.244,900.0
2021-10-12 11:35:00,255.84,255.99,255.77,255.84,1847.0,249.1856,249.3317,249.1174,249.1856,1847.0
2021-10-12 11:40:00,255.95,256.03,255.79,255.83,900.0,249.2927,249.3707,249.1369,249.1759,900.0
2021-10-12 11:45:00,255.93,255.93,255.91,255.92,700.0,249.2733,249.2733,249.2538,249.2635,700.0
2021-10-12 11:50:00,256.09,256.11,255.97,256.11,2519.0,249.4291,249.4486,249.3122,249.4486,2519.0
2021-10-12 11:55:00,256.1,256.34,256.04,256.29,1225.0,249.4388,249.6726,249.3804,249.6239,1225.0
2021-10-12 12:00:00,256.47,257.13,256.47,257.13,1503.0,249.7992,250.442,249.7992,250.442,1503.0
2021-10-12 12:05:00,257.22,257.47,257.22,257.47,1023.0,250.5297,250.7732,250.5297,250.7732,1023.0
2021-10-12 12:10:00,257.49,257.63,257.32,257.43,1515.0,250.7927,250.929,250.6271,250.7342,1515.0
2021-10-12 12:15:00,257.03,257.03,256.89,256.89,400.0,250.3447,250.3447,250.2083,250.2083,400.0
2021-10-12 12:20:00,256.72,256.78,256.63,256.63,1406.0,250.0427,250.1012,249.9551,249.9551,1406.0
2021-10-12 12:25:00,256.48,256.48,256.37,256.42,1890.0,249.809,249.809,249.7018,249.7505,1890.0
2021-10-12 12:30:00,256.41,256.87,256.26,256.26,21100.0,249.7408,250.1888,249.5947,249.5947,21100.0
2021-10-12 12:35:00,256.27,256.34,255.93,256.34,1406.0,249.6044,249.6726,249.2733,249.6726,1406.0
2021-10-12 12:40:00,256.44,256.6,256.44,256.58,1400.0,249.77,249.9258,249.77,249.9064,1400.0
2021-10-12 12:45:00,256.51,256.69,256.51,256.64,400.0,249.8382,250.0135,249.8382,249.9648,400.0
2021-10-12 12:50:00,256.64,256.64,256.49,256.49,601.0,249.9648,249.9648,249.8187,249.8187,601.0
2021-10-12 12:55:00,256.36,256.46,256.21,256.46,1600.0,249.6921,249.7895,249.546,249.7895,1600.0
2021-10-12 13:00:00,256.48,256.85,256.45,256.85,23264.0,249.809,250.1693,249.7797,250.1693,23264.0
2021-10-12 13:05:00,256.87,256.98,256.67,256.67,1600.0,250.1888,250.296,249.994,249.994,1600.0
2021-10-12 13:10:00,256.73,257.39,256.73,257.37,1617.0,250.0525,250.6953,250.0525,250.6758,1617.0
2021-10-12 13:15:00,257.27,257.4,257.2,257.4,1600.0,250.5784,250.705,250.5102,250.705,1600.0
2021-10-12 13:20:00,257.4,257.48,257.4,257.46,1441.0,250.705,250.7829,250.705,250.7635,1441.0
2021-10-12 13:25:00,257.43,257.68,257.42,257.67,1998.0,250.7342,250.9777,250.7245,250.968,1998.0
2021-10-12 13:30:00,257.48,257.59,257.4,257.59,12680.0,250.7829,250.8901,250.705,250.8901,12680.0
2021-10-12 13:35:00,257.58,257.62,257.58,257.62,300.0,250.8803,250.9193,250.8803,250.9193,300.0
2021-10-12 13:40:00,257.54,257.95,257.48,257.72,2345.0,250.8414,251.2407,250.7829,251.0167,2345.0
2021-10-12 13:45:00,257.82,257.92,257.69,257.76,8418.0,251.1141,251.2115,250.9875,251.0557,8418.0
2021-10-12 13:50:00,257.83,257.87,257.08,257.08,2414.0,251.1238,251.1628,250.3933,250.3933,2414.0
2021-10-12 13:55:00,257.06,257.12,256.78,256.78,1664.0,250.3739,250.4323,250.1012,250.1012,1664.0
2021-10-12 14:00:00,256.77,257.04,256.68,257.04,2674.0,250.0914,250.3544,250.0038,250.3544,2674.0
2021-10-12 14:05:00,256.88,256.88,256.74,256.88,1400.0,250.1986,250.1986,250.0622,250.1986,1400.0
2021-10-12 14:10:00,256.86,256.88,256.66,256.7,1979.0,250.1791,250.1986,249.9843,250.0232,1979.0
2021-10-12 14:15:00,256.7,256.95,256.61,256.62,3547.0,250.0232,250.2667,249.9356,249.9453,3547.0
2021-10-12 14:20:00,256.81,256.82,256.42,256.56,2134.0,250.1304,250.1401,249.7505,249.8869,2134.0
2021-10-12 14:25:00,256.53,256.83,256.53,256.64,2000.0,249.8577,250.1499,249.8577,249.9648,2000.0
2021-10-12 14:30:00,256.65,256.79,256.62,256.76,2328.0,249.9745,250.1109,249.9453,250.0817,2328.0
2021-10-12 14:35:00,256.78,256.84,256.26,256.6,3586.0,250.1012,250.1596,249.5947,249.9258,3586.0
2021-10-12 14:40:00,256.52,256.6,256.3,256.3,1700.0,249.8479,249.9258,249.6336,249.6336,1700.0
2021-10-12 14:45:00,256.39,256.58,256.26,256.43,3100.0,249.7213,249.9064,249.5947,249.7603,3100.0
2021-10-12 14:50:00,256.41,256.5,256.31,256.5,1724.0,249.7408,249.8284,249.6434,249.8284,1724.0
2021-10-12 14:55:00,256.48,256.5,255.93,256.02,3736.0,249.809,249.8284,249.2733,249.3609,3736.0
2021-10-12 15:00:00,256.04,256.09,255.72,255.75,1600.0,249.3804,249.4291,249.0687,249.0979,1600.0
2021-10-12 15:05:00,255.7,256.33,255.48,256.3,11796.0,249.0492,249.6629,248.835,249.6336,11796.0
2021-10-12 15:10:00,256.29,256.43,256.22,256.37,5342.0,249.6239,249.7603,249.5557,249.7018,5342.0
2021-10-12 15:15:00,256.29,256.34,255.83,255.83,6483.0,249.6239,249.6726,249.1759,249.1759,6483.0
2021-10-12 15:20:00,255.84,255.95,255.54,255.88,3545.0,249.1856,249.2927,248.8934,249.2246,3545.0
2021-10-12 15:25:00,255.75,255.84,255.67,255.75,2311.0,249.0979,249.1856,249.02,249.0979,2311.0
2021-10-12 15:30:00,255.75,255.84,255.63,255.79,3031.0,249.0979,249.1856,248.9811,249.1369,3031.0
2021-10-12 15:35:00,255.69,255.84,255.69,255.7,2074.0,249.0395,249.1856,249.0395,249.0492,2074.0
2021-10-12 15:40:00,255.62,255.7,255.26,255.28,2110.0,248.9713,249.0492,248.6207,248.6402,2110.0
2021-10-12 15:45:00,255.31,255.31,254.92,255.02,4677.0,248.6694,248.6694,248.2895,248.3869,4677.0
2021-10-12 15:50:00,255.04,255.1,254.8,254.92,9094.0,248.4064,248.4648,248.1727,248.2895,9094.0
2021-10-12 15:55:00,254.93,255.7,254.93,255.68,20613.0,248.2993,249.0492,248.2993,249.0298,20613.0
2021-10-13 09:30:00,256.43,256.43,255.79,255.79,2230.0,249.7603,249.7603,249.1369,249.1369,2230.0
2021-10-13 09:35:00,255.97,256.13,255.97,256.13,500.0,249.3122,249.4681,249.3122,249.4681,500.0
2021-10-13 09:40:00,255.78,255.78,255.49,255.55,600.0,249.1272,249.1272,248.8447,248.9031,600.0
2021-10-13 09:45:00,255.12,255.79,255.0,255.24,1954.0,248.4843,249.1369,248.3675,248.6012,1954.0
2021-10-13 09:50:00,255.2,255.59,255.06,255.59,800.0,248.5622,248.9421,248.4259,248.9421,800.0
2021-10-13 09:55:00,255.6,256.04,255.54,255.74,2948.0,248.9518,249.3804,248.8934,249.0882,2948.0
2021-10-13 10:00:00,255.52,255.67,254.8,255.26,2500.0,248.8739,249.02,248.1727,248.6207,2500.0
2021-10-13 10:05:00,255.07,255.13,254.58,254.58,996.0,248.4356,248.4941,247.9584,247.9584,996.0
2021-10-13 10:10:00,254.35,254.53,254.11,254.12,1988.0,247.7344,247.9097,247.5006,247.5103,1988.0
2021-10-13 10:15:00,254.34,254.4,254.25,254.36,2400.0,247.7246,247.7831,247.637,247.7441,2400.0
2021-10-13 10:20:00,254.5,254.52,252.99,253.0,3703.0,247.8805,247.8999,246.4097,246.4195,3703.0
2021-10-13 10:25:00,252.89,252.95,252.47,252.62,3025.0,246.3123,246.3708,245.9033,246.0494,3025.0
2021-10-13 10:30:00,252.32,252.54,252.09,252.54,2405.0,245.7572,245.9714,245.5331,245.9714,2405.0
2021-10-13 10:35:00,252.67,253.16,252.64,253.06,4817.0,246.0981,246.5753,246.0688,246.4779,4817.0
2021-10-13 10:40:00,253.27,253.62,253.15,253.62,3606.0,246.6824,247.0233,246.5656,247.0233,3606.0
2021-10-13 10:45:00,253.82,253.82,253.01,253.05,1487.0,247.2181,247.2181,246.4292,246.4682,1487.0
2021-10-13 10:50:00,252.97,253.24,252.86,252.87,1504.0,246.3903,246.6532,246.2831,246.2929,1504.0
2021-10-13 10:55:00,252.88,252.88,252.22,252.36,1200.0,246.3026,246.3026,245.6598,245.7961,1200.0
2021-10-13 11:00:00,252.23,252.36,252.09,252.26,2798.0,245.6695,245.7961,245.5331,245.6987,2798.0
2021-10-13 11:05:00,252.1,252.12,251.73,251.88,1826.0,245.5429,245.5624,245.1825,245.3286,1826.0
2021-10-13 11:10:00,251.96,252.29,251.87,252.12,5242.0,245.4065,245.7279,245.3189,245.5624,5242.0
2021-10-13 11:15:00,252.15,252.61,252.14,252.44,2703.0,245.5916,246.0396,245.5818,245.874,2703.0
2021-10-13 11:20:00,252.41,252.41,251.96,251.97,1600.0,245.8448,245.8448,245.4065,245.4163,1600.0
2021-10-13 11:25:00,251.89,252.13,251.89,252.13,483.0,245.3383,245.5721,245.3383,245.5721,483.0
2021-10-13 11:30:00,252.25,252.25,251.9,252.03,1712.0,245.689,245.689,245.3481,245.4747,1712.0
2021-10-13 11:35:00,251.9,252.06,251.67,252.06,1500.0,245.3481,245.5039,245.1241,245.5039,1500.0
2021-10-13 11:40:00,251.99,252.24,251.87,252.23,1300.0,245.4357,245.6792,245.3189,245.6695,1300.0
2021-10-13 11:45:00,252.24,252.73,252.24,252.54,1911.0,245.6792,246.1565,245.6792,245.9714,1911.0
2021-10-13 11:50:00,252.6,252.62,252.1,252.26,3300.0,246.0299,246.0494,245.5429,245.6987,3300.0
2021-10-13 11:55:00,252.24,252.25,252.08,252.08,782.0,245.6792,245.689,245.5234,245.5234,782.0
2021-10-13 12:00:00,252.1,252.16,252.1,252.16,1101.0,245.5429,245.6013,245.5429,245.6013,1101.0
2021-10-13 12:05:00,252.06,252.3,252.06,252.3,1197.0,245.5039,245.7377,245.5039,245.7377,1197.0
2021-10-13 12:10:00,252.37,252.51,252.25,252.38,3550.0,245.8059,245.9422,245.689,245.8156,3550.0
2021-10-13 12:15:00,252.26,252.3,252.25,252.3,400.0,245.6987,245.7377,245.689,245.7377,400.0
2021-10-13 12:20:00,252.26,252.29,251.93,251.96,1918.0,245.6987,245.7279,245.3773,245.4065,1918.0
2021-10-13 12:25:00,252.01,252.21,252.01,252.19,700.0,245.4552,245.65,245.4552,245.6305,700.0
2021-10-13 12:30:00,252.28,253.07,252.28,253.0,6932.0,245.7182,246.4877,245.7182,246.4195,6932.0
2021-10-13 12:35:00,253.07,253.34,253.07,253.34,3908.0,246.4877,246.7506,246.4877,246.7506,3908.0
2021-10-13 12:40:00,253.33,253.83,253.33,253.83,3597.0,246.7409,247.2279,246.7409,247.2279,3597.0
2021-10-13 12:45:00,253.82,253.83,253.57,253.71,2681.0,247.2181,247.2279,246.9746,247.111,2681.0
2021-10-13 12:50:00,253.63,253.64,253.5,253.51,2000.0,247.0331,247.0428,246.9065,246.9162,2000.0
2021-10-13 12:55:00,253.47,254.05,253.44,254.05,2700.0,246.8772,247.4422,246.848,247.4422,2700.0
2021-10-13 13:00:00,253.99,254.32,253.99,254.32,1293.0,247.3837,247.7051,247.3837,247.7051,1293.0
2021-10-13 13:05:00,254.46,254.57,254.19,254.24,2126.0,247.8415,247.9486,247.5785,247.6272,2126.0
2021-10-13 13:10:00,254.23,254.26,254.13,254.13,1467.0,247.6175,247.6467,247.5201,247.5201,1467.0
2021-10-13 13:15:00,254.16,254.26,254.11,254.26,3500.0,247.5493,247.6467,247.5006,247.6467,3500.0
2021-10-13 13:20:00,254.49,254.49,254.25,254.37,1362.0,247.8707,247.8707,247.637,247.7538,1362.0
2021-10-13 13:25:00,254.5,255.3,254.49,255.13,2038.0,247.8805,248.6596,247.8707,248.4941,2038.0
2021-10-13 13:30:00,255.14,255.19,255.08,255.18,1358.0,248.5038,248.5525,248.4454,248.5428,1358.0
2021-10-13 13:35:00,255.46,255.58,255.22,255.23,1100.0,248.8155,248.9324,248.5817,248.5915,1100.0
2021-10-13 13:40:00,255.13,255.34,255.12,255.34,800.0,248.4941,248.6986,248.4843,248.6986,800.0
2021-10-13 13:45:00,255.4,255.4,255.29,255.29,1001.0,248.757,248.757,248.6499,248.6499,1001.0
2021-10-13 13:50:00,255.38,255.38,255.3,255.34,974.0,248.7376,248.7376,248.6596,248.6986,974.0
2021-10-13 13:55:00,255.27,255.42,254.87,254.87,1100.0,248.6304,248.7765,248.2408,248.2408,1100.0
2021-10-13 14:00:00,254.95,255.43,254.87,255.04,3057.0,248.3188,248.7863,248.2408,248.4064,3057.0
2021-10-13 14:05:00,254.93,255.03,254.6,254.68,983.0,248.2993,248.3967,247.9779,248.0558,983.0
2021-10-13 14:10:00,254.66,255.21,254.66,255.2,600.0,248.0363,248.572,248.0363,248.5622,600.0
2021-10-13 14:15:00,255.18,255.18,254.9,254.98,1300.0,248.5428,248.5428,248.2701,248.348,1300.0
2021-10-13 14:20:00,255.03,255.15,255.03,255.11,751.0,248.3967,248.5135,248.3967,248.4746,751.0
2021-10-13 14:25:00,255.09,255.16,254.79,254.79,1040.0,248.4551,248.5233,248.1629,248.1629,1040.0
2021-10-13 14:30:00,254.79,254.79,254.61,254.66,1300.0,248.1629,248.1629,247.9876,248.0363,1300.0
2021-10-13 14:35:00,254.6,254.69,254.44,254.44,1001.0,247.9779,248.0655,247.822,247.822,1001.0
2021-10-13 14:40:00,254.44,254.44,254.09,254.29,2901.0,247.822,247.822,247.4811,247.6759,2901.0
2021-10-13 14:45:00,254.39,254.39,254.24,254.33,800.0,247.7733,247.7733,247.6272,247.7149,800.0
2021-10-13 14:50:00,254.33,254.51,254.21,254.47,1300.0,247.7149,247.8902,247.598,247.8512,1300.0
2021-10-13 14:55:00,254.33,254.45,254.06,254.06,3978.0,247.7149,247.8318,247.4519,247.4519,3978.0
2021-10-13 15:00:00,254.14,254.23,253.85,254.07,2884.0,247.5298,247.6175,247.2474,247.4616,2884.0
2021-10-13 15:05:00,254.06,254.64,254.06,254.64,3901.0,247.4519,248.0168,247.4519,248.0168,3901.0
2021-10-13 15:10:00,254.64,254.74,254.42,254.42,2201.0,248.0168,248.1142,247.8025,247.8025,2201.0
2021-10-13 15:15:00,254.42,254.56,254.31,254.31,1260.0,247.8025,247.9389,247.6954,247.6954,1260.0
2021-10-13 15:20:00,254.26,254.33,253.94,254.02,1971.0,247.6467,247.7149,247.335,247.4129,1971.0
2021-10-13 15:25:00,254.02,254.03,253.91,253.95,2002.0,247.4129,247.4227,247.3058,247.3448,2002.0
2021-10-13 15:30:00,254.06,254.4,253.93,254.35,2941.0,247.4519,247.7831,247.3253,247.7344,2941.0
2021-10-13 15:35:00,254.33,254.72,254.32,254.62,3609.0,247.7149,248.0947,247.7051,247.9973,3609.0
2021-10-13 15:40:00,254.6,254.67,254.34,254.34,2554.0,247.9779,248.046,247.7246,247.7246,2554.0
2021-10-13 15:45:00,254.39,254.8,254.34,254.69,4003.0,247.7733,248.1727,247.7246,248.0655,4003.0
2021-10-13 15:50:00,254.67,255.08,254.63,255.06,8877.0,248.046,248.4454,248.0071,248.4259,8877.0
2021-10-13 15:55:00,254.99,255.09,254.74,255.07,23095.0,248.3577,248.4551,248.1142,248.4356,23095.0
2021-10-14 09:30:00,257.68,257.68,257.22,257.34,6137.0,250.9777,250.9777,250.5297,250.6466,6137.0
2021-10-14 09:35:00,258.1,258.53,258.09,258.33,300.0,251.3868,251.8056,251.3771,251.6108,300.0
2021-10-14 09:40:00,258.65,259.17,258.22,258.79,2857.0,251.9225,252.429,251.5037,252.0589,2857.0
2021-10-14 09:45:00,259.06,259.55,258.59,258.59,3500.0,252.3219,252.7991,251.8641,251.8641,3500.0
2021-10-14 09:50:00,258.99,259.77,258.61,259.5,2058.0,252.2537,253.0134,251.8836,252.7504,2058.0
2021-10-14 09:55:00,259.59,259.96,259.59,259.68,1632.0,252.8381,253.1984,252.8381,252.9257,1632.0
2021-10-14 10:00:00,259.99,260.2,259.48,259.84,2236.0,253.2277,253.4322,252.7309,253.0816,2236.0
2021-10-14 10:05:00,259.49,259.5,259.32,259.32,714.0,252.7407,252.7504,252.5751,252.5751,714.0
2021-10-14 10:10:00,259.09,259.37,259.09,259.3,800.0,252.3511,252.6238,252.3511,252.5556,800.0
2021-10-14 10:15:00,259.26,259.58,259.26,259.38,2100.0,252.5166,252.8283,252.5166,252.6335,2100.0
2021-10-14 10:20:00,259.51,259.51,258.79,258.79,1000.0,252.7601,252.7601,252.0589,252.0589,1000.0
2021-10-14 10:25:00,258.88,258.93,258.81,258.93,531.0,252.1465,252.1952,252.0784,252.1952,531.0
2021-10-14 10:30:00,258.92,258.99,258.56,258.56,1122.0,252.1855,252.2537,251.8349,251.8349,1122.0
2021-10-14 10:35:00,258.4,258.87,258.4,258.8,2450.0,251.679,252.1368,251.679,252.0686,2450.0
2021-10-14 10:40:00,258.49,258.49,258.49,258.49,100.0,251.7667,251.7667,251.7667,251.7667,100.0
2021-10-14 10:45:00,258.51,258.66,258.46,258.57,985.0,251.7862,251.9323,251.7375,251.8446,985.0
2021-10-14 10:50:00,258.54,258.67,258.38,258.49,3664.0,251.8154,251.942,251.6595,251.7667,3664.0
2021-10-14 10:55:00,258.44,258.66,258.41,258.66,2905.0,251.718,251.9323,251.6888,251.9323,2905.0
2021-10-14 11:00:00,258.59,258.92,258.59,258.77,1600.0,251.8641,252.1855,251.8641,252.0394,1600.0
2021-10-14 11:05:00,258.94,259.11,258.94,258.99,1714.0,252.205,252.3705,252.205,252.2537,1714.0
2021-10-14 11:10:00,258.98,258.98,258.63,258.63,921.0,252.2439,252.2439,251.903,251.903,921.0
2021-10-14 11:15:00,258.77,258.78,258.6,258.6,1165.0,252.0394,252.0491,251.8738,251.8738,1165.0
2021-10-14 11:20:00,258.79,258.92,258.73,258.73,1550.0,252.0589,252.1855,252.0004,252.0004,1550.0
2021-10-14 11:25:00,258.73,258.73,258.48,258.5,316.0,252.0004,252.0004,251.7569,251.7764,316.0
2021-10-14 11:30:00,258.38,258.54,258.37,258.44,1000.0,251.6595,251.8154,251.6498,251.718,1000.0
2021-10-14 11:35:00,258.48,258.49,258.33,258.4,1100.0,251.7569,251.7667,251.6108,251.679,1100.0
2021-10-14 11:40:00,258.45,258.45,258.26,258.26,416.0,251.7277,251.7277,251.5427,251.5427,416.0
2021-10-14 11:45:00,258.46,258.8,258.45,258.8,1510.0,251.7375,252.0686,251.7277,252.0686,1510.0
2021-10-14 11:50:00,258.81,258.87,258.67,258.84,601.0,252.0784,252.1368,251.942,252.1076,601.0
2021-10-14 11:55:00,259.0,259.12,259.0,259.06,939.0,252.2634,252.3803,252.2634,252.3219,939.0
2021-10-14 12:00:00,259.21,259.36,259.11,259.36,500.0,252.4679,252.614,252.3705,252.614,500.0
2021-10-14 12:05:00,259.36,259.41,259.02,259.13,1102.0,252.614,252.6627,252.2829,252.39,1102.0
2021-10-14 12:10:00,259.21,259.33,259.18,259.33,500.0,252.4679,252.5848,252.4387,252.5848,500.0
2021-10-14 12:15:00,259.37,259.37,259.15,259.24,2411.0,252.6238,252.6238,252.4095,252.4972,2411.0
2021-10-14 12:20:00,259.16,259.16,259.05,259.16,400.0,252.4192,252.4192,252.3121,252.4192,400.0
2021-10-14 12:25:00,259.28,259.28,259.13,259.25,1008.0,252.5361,252.5361,252.39,252.5069,1008.0
2021-10-14 12:30:00,259.12,259.2,258.97,259.02,7665.0,252.3803,252.4582,252.2342,252.2829,7665.0
2021-10-14 12:35:00,259.1,259.42,259.1,259.42,1233.0,252.3608,252.6725,252.3608,252.6725,1233.0
2021-10-14 12:40:00,259.26,259.45,259.26,259.43,1166.0,252.5166,252.7017,252.5166,252.6822,1166.0
2021-10-14 12:45:00,259.39,259.39,259.39,259.39,201.0,252.6433,252.6433,252.6433,252.6433,201.0
2021-10-14 12:50:00,259.47,259.47,259.38,259.38,901.0,252.7212,252.7212,252.6335,252.6335,901.0
2021-10-14 12:55:00,259.24,259.25,259.07,259.19,1240.0,252.4972,252.5069,252.3316,252.4485,1240.0
2021-10-14 13:00:00,259.13,259.15,258.86,258.86,801.0,252.39,252.4095,252.1271,252.1271,801.0
2021-10-14 13:05:00,258.85,258.85,258.75,258.83,4604.0,252.1173,252.1173,252.0199,252.0978,4604.0
2021-10-14 13:10:00,258.8,258.8,258.7,258.7,900.0,252.0686,252.0686,251.9712,251.9712,900.0
2021-10-14 13:15:00,258.8,258.86,258.73,258.73,900.0,252.0686,252.1271,252.0004,252.0004,900.0
2021-10-14 13:20:00,258.66,258.66,258.6,258.61,301.0,251.9323,251.9323,251.8738,251.8836,301.0
2021-10-14 13:25:00,258.55,258.55,258.41,258.41,700.0,251.8251,251.8251,251.6888,251.6888,700.0
2021-10-14 13:30:00,258.29,258.46,258.29,258.45,1001.0,251.5719,251.7375,251.5719,251.7277,1001.0
2021-10-14 13:35:00,258.56,258.56,258.56,258.56,401.0,251.8349,251.8349,251.8349,251.8349,401.0
2021-10-14 13:40:00,258.51,258.54,258.5,258.52,412.0,251.7862,251.8154,251.7764,251.7959,412.0
2021-10-14 13:45:00,258.66,258.78,258.66,258.78,400.0,251.9323,252.0491,251.9323,252.0491,400.0
2021-10-14 13:50:00,258.88,258.88,258.76,258.84,835.0,252.1465,252.1465,252.0297,252.1076,835.0
2021-10-14 13:55:00,258.83,258.94,258.83,258.94,600.0,252.0978,252.205,252.0978,252.205,600.0
2021-10-14 14:00:00,258.96,258.96,258.62,258.74,1607.0,252.2245,252.2245,251.8933,252.0102,1607.0
2021-10-14 14:05:00,258.79,258.79,258.41,258.44,805.0,252.0589,252.0589,251.6888,251.718,805.0
2021-10-14 14:10:00,258.64,258.68,258.55,258.65,5000.0,251.9128,251.9517,251.8251,251.9225,5000.0
2021-10-14 14:15:00,258.83,259.15,258.78,259.15,8269.0,252.0978,252.4095,252.0491,252.4095,8269.0
2021-10-14 14:20:00,259.15,259.41,259.14,259.41,19300.0,252.4095,252.6627,252.3998,252.6627,19300.0
2021-10-14 14:25:00,259.43,259.62,259.43,259.51,2169.0,252.6822,252.8673,252.6822,252.7601,2169.0
2021-10-14 14:30:00,259.5,259.5,259.38,259.49,899.0,252.7504,252.7504,252.6335,252.7407,899.0
2021-10-14 14:35:00,259.48,259.92,259.48,259.88,11341.0,252.7309,253.1595,252.7309,253.1205,11341.0
2021-10-14 14:40:00,259.84,259.84,259.62,259.78,2465.0,253.0816,253.0816,252.8673,253.0231,2465.0
2021-10-14 14:45:00,259.94,259.94,259.94,259.94,100.0,253.179,253.179,253.179,253.179,100.0
2021-10-14 14:50:00,259.87,260.01,259.87,259.92,917.0,253.1108,253.2471,253.1108,253.1595,917.0
2021-10-14 14:55:00,260.15,260.4,260.14,260.25,5139.0,253.3835,253.627,253.3738,253.4809,5139.0
2021-10-14 15:00:00,260.29,260.48,260.24,260.48,2376.0,253.5199,253.7049,253.4712,253.7049,2376.0
2021-10-14 15:05:00,260.48,260.88,260.48,260.61,5478.0,253.7049,254.0945,253.7049,253.8315,5478.0
2021-10-14 15:10:00,260.53,260.66,260.51,260.59,1911.0,253.7536,253.8802,253.7341,253.8121,1911.0
2021-10-14 15:15:00,260.72,260.74,260.36,260.36,1079.0,253.9387,253.9582,253.588,253.588,1079.0
2021-10-14 15:20:00,260.43,260.67,260.43,260.43,1115.0,253.6562,253.89,253.6562,253.6562,1115.0
2021-10-14 15:25:00,260.64,261.05,260.64,260.83,1339.0,253.8608,254.2601,253.8608,254.0458,1339.0
2021-10-14 15:30:00,260.75,260.93,260.6,260.61,6048.0,253.9679,254.1432,253.8218,253.8315,6048.0
2021-10-14 15:35:00,260.59,260.84,260.49,260.8,8023.0,253.8121,254.0556,253.7147,254.0166,8023.0
2021-10-14 15:40:00,260.73,260.95,260.62,260.95,7654.0,253.9484,254.1627,253.8413,254.1627,7654.0
2021-10-14 15:45:00,260.8,260.95,260.7,260.88,8706.0,254.0166,254.1627,253.9192,254.0945,8706.0
2021-10-14 15:50:00,260.9,261.57,260.9,261.29,15790.0,254.114,254.7666,254.114,254.4938,15790.0
2021-10-14 15:55:00,261.23,261.23,260.86,261.03,25404.0,254.4354,254.4354,254.075,254.2406,25404.0
2021-10-15 09:30:00,262.63,263.83,262.63,262.7,20121.0,255.799,256.9678,255.799,255.8672,20121.0
2021-10-15 09:35:00,262.7,262.7,262.7,262.7,0.0,255.8672,255.8672,255.8672,255.8672,0.0
2021-10-15 09:40:00,263.19,263.19,262.61,262.89,600.0,256.3444,256.3444,255.7795,256.0522,600.0
2021-10-15 09:45:00,262.59,263.24,262.59,262.82,300.0,255.76,256.3931,255.76,255.9841,300.0
2021-10-15 09:50:00,263.2,263.2,263.2,263.2,200.0,256.3542,256.3542,256.3542,256.3542,200.0
2021-10-15 09:55:00,263.22,264.12,263.22,264.12,1360.0,256.3736,257.2502,256.3736,257.2502,1360.0
2021-10-15 10:00:00,263.84,263.84,263.44,263.44,956.0,256.9775,256.9775,256.5879,256.5879,956.0
2021-10-15 10:05:00,263.44,263.44,263.44,263.44,0.0,256.5879,256.5879,256.5879,256.5879,0.0
2021-10-15 10:10:00,263.76,263.9,263.61,263.61,500.0,256.8996,257.036,256.7535,256.7535,500.0
2021-10-15 10:15:00,263.53,263.62,263.31,263.46,2700.0,256.6756,256.7632,256.4613,256.6074,2700.0
2021-10-15 10:20:00,263.46,263.6,263.33,263.34,1000.0,256.6074,256.7438,256.4808,256.4905,1000.0
2021-10-15 10:25:00,263.33,263.35,262.9,262.9,1200.0,256.4808,256.5003,256.062,256.062,1200.0
2021-10-15 10:30:00,262.86,263.25,262.5,263.19,1802.0,256.023,256.4029,255.6724,256.3444,1802.0
2021-10-15 10:35:00,263.09,263.38,262.82,263.28,10393.0,256.247,256.5295,255.9841,256.4321,10393.0
2021-10-15 10:40:00,263.23,263.48,263.14,263.36,2502.0,256.3834,256.6269,256.2957,256.51,2502.0
2021-10-15 10:45:00,263.28,263.7,263.28,263.69,999.0,256.4321,256.8412,256.4321,256.8314,999.0
2021-10-15 10:50:00,264.0,264.07,263.85,263.85,900.0,257.1334,257.2015,256.9873,256.9873,900.0
2021-10-15 10:55:00,263.65,263.66,263.2,263.25,1200.0,256.7925,256.8022,256.3542,256.4029,1200.0
2021-10-15 11:00:00,263.2,263.2,263.0,263.0,998.0,256.3542,256.3542,256.1594,256.1594,998.0
2021-10-15 11:05:00,262.95,263.21,262.83,262.83,1251.0,256.1107,256.3639,255.9938,255.9938,1251.0
2021-10-15 11:10:00,262.77,262.77,262.75,262.75,807.0,255.9354,255.9354,255.9159,255.9159,807.0
2021-10-15 11:15:00,262.67,262.7,262.59,262.6,700.0,255.838,255.8672,255.76,255.7698,700.0
2021-10-15 11:20:00,262.56,262.66,262.48,262.66,829.0,255.7308,255.8282,255.6529,255.8282,829.0
2021-10-15 11:25:00,262.54,262.59,262.53,262.59,860.0,255.7113,255.76,255.7016,255.76,860.0
2021-10-15 11:30:00,262.84,262.92,262.84,262.86,500.0,256.0035,256.0815,256.0035,256.023,500.0
2021-10-15 11:35:00,262.63,262.69,262.39,262.69,1552.0,255.799,255.8574,255.5652,255.8574,1552.0
2021-10-15 11:40:00,262.67,262.69,262.63,262.69,2000.0,255.838,255.8574,255.799,255.8574,2000.0
2021-10-15 11:45:00,262.75,263.05,262.75,262.98,2794.0,255.9159,256.2081,255.9159,256.1399,2794.0
2021-10-15 11:50:00,262.88,263.22,262.88,263.22,404.0,256.0425,256.3736,256.0425,256.3736,404.0
2021-10-15 11:55:00,263.13,263.13,262.77,262.77,700.0,256.286,256.286,255.9354,255.9354,700.0
2021-10-15 12:00:00,262.88,262.88,262.88,262.88,100.0,256.0425,256.0425,256.0425,256.0425,100.0
2021-10-15 12:05:00,262.89,263.0,262.86,263.0,914.0,256.0522,256.1594,256.023,256.1594,914.0
2021-10-15 12:10:00,263.0,263.0,263.0,263.0,0.0,256.1594,256.1594,256.1594,256.1594,0.0
2021-10-15 12:15:00,263.08,263.21,263.06,263.21,1000.0,256.2373,256.3639,256.2178,256.3639,1000.0
2021-10-15 12:20:00,263.2,263.24,263.2,263.24,300.0,256.3542,256.3931,256.3542,256.3931,300.0
2021-10-15 12:25:00,263.32,263.32,263.32,263.32,100.0,256.471,256.471,256.471,256.471,100.0
2021-10-15 12:30:00,263.38,263.59,263.38,263.59,500.0,256.5295,256.734,256.5295,256.734,500.0
2021-10-15 12:35:00,263.49,263.52,263.44,263.45,800.0,256.6366,256.6658,256.5879,256.5977,800.0
2021-10-15 12:40:00,263.34,263.36,263.3,263.36,300.0,256.4905,256.51,256.4516,256.51,300.0
2021-10-15 12:45:00,263.6,263.61,263.59,263.61,300.0,256.7438,256.7535,256.734,256.7535,300.0
2021-10-15 12:50:00,263.76,263.76,263.75,263.75,200.0,256.8996,256.8996,256.8899,256.8899,200.0
2021-10-15 12:55:00,263.87,263.91,263.74,263.79,1781.0,257.0067,257.0457,256.8801,256.9288,1781.0
2021-10-15 13:00:00,263.71,263.79,263.56,263.59,1200.0,256.8509,256.9288,256.7048,256.734,1200.0
2021-10-15 13:05:00,263.78,263.78,263.48,263.48,600.0,256.9191,256.9191,256.6269,256.6269,600.0
2021-10-15 13:10:00,263.56,263.76,263.42,263.56,1502.0,256.7048,256.8996,256.5684,256.7048,1502.0
2021-10-15 13:15:00,263.6,263.6,263.45,263.51,400.0,256.7438,256.7438,256.5977,256.6561,400.0
2021-10-15 13:20:00,263.6,263.66,263.59,263.65,500.0,256.7438,256.8022,256.734,256.7925,500.0
2021-10-15 13:25:00,263.69,263.69,263.5,263.5,700.0,256.8314,256.8314,256.6464,256.6464,700.0
2021-10-15 13:30:00,263.44,263.47,263.44,263.45,600.0,256.5879,256.6171,256.5879,256.5977,600.0
2021-10-15 13:35:00,263.59,263.73,263.52,263.53,1151.0,256.734,256.8704,256.6658,256.6756,1151.0
2021-10-15 13:40:00,263.57,263.58,263.35,263.45,1684.0,256.7145,256.7243,256.5003,256.5977,1684.0
2021-10-15 13:45:00,263.53,263.53,263.47,263.47,435.0,256.6756,256.6756,256.6171,256.6171,435.0
2021-10-15 13:50:00,263.59,263.72,263.58,263.7,1000.0,256.734,256.8606,256.7243,256.8412,1000.0
2021-10-15 13:55:00,263.7,263.7,263.7,263.7,0.0,256.8412,256.8412,256.8412,256.8412,0.0
2021-10-15 14:00:00,263.49,263.73,263.49,263.66,1000.0,256.6366,256.8704,256.6366,256.8022,1000.0
2021-10-15 14:05:00,263.65,264.08,263.64,263.99,501.0,256.7925,257.2113,256.7827,257.1236,501.0
2021-10-15 14:10:00,264.06,264.26,264.05,264.11,1701.0,257.1918,257.3866,257.1821,257.2405,1701.0
2021-10-15 14:15:00,264.16,264.16,263.8,263.93,1480.0,257.2892,257.2892,256.9386,257.0652,1480.0
2021-10-15 14:20:00,263.95,263.95,263.63,263.71,2342.0,257.0847,257.0847,256.773,256.8509,2342.0
2021-10-15 14:25:00,263.68,263.92,263.68,263.78,900.0,256.8217,257.0554,256.8217,256.9191,900.0
2021-10-15 14:30:00,263.92,264.05,263.71,263.71,1259.0,257.0554,257.1821,256.8509,256.8509,1259.0
2021-10-15 14:35:00,263.73,263.86,263.73,263.86,857.0,256.8704,256.997,256.8704,256.997,857.0
2021-10-15 14:40:00,263.82,263.87,263.72,263.87,700.0,256.958,257.0067,256.8606,257.0067,700.0
2021-10-15 14:45:00,263.79,263.79,263.35,263.35,1529.0,256.9288,256.9288,256.5003,256.5003,1529.0
2021-10-15 14:50:00,263.41,263.41,263.3,263.31,500.0,256.5587,256.5587,256.4516,256.4613,500.0
2021-10-15 14:55:00,263.3,263.6,263.25,263.5,1100.0,256.4516,256.7438,256.4029,256.6464,1100.0
2021-10-15 15:00:00,263.57,263.57,263.28,263.28,500.0,256.7145,256.7145,256.4321,256.4321,500.0
2021-10-15 15:05:00,263.29,263.45,263.13,263.45,1800.0,256.4418,256.5977,256.286,256.5977,1800.0
2021-10-15 15:10:00,263.44,263.64,263.18,263.64,1839.0,256.5879,256.7827,256.3347,256.7827,1839.0
2021-10-15 15:15:00,263.61,263.77,263.61,263.67,1200.0,256.7535,256.9093,256.7535,256.8119,1200.0
2021-10-15 15:20:00,263.5,263.6,263.23,263.42,2179.0,256.6464,256.7438,256.3834,256.5684,2179.0
2021-10-15 15:25:00,263.57,263.88,263.47,263.88,1825.0,256.7145,257.0165,256.6171,257.0165,1825.0
2021-10-15 15:30:00,263.68,263.78,263.56,263.78,2011.0,256.8217,256.9191,256.7048,256.9191,2011.0
2021-10-15 15:35:00,263.71,263.76,263.45,263.63,2865.0,256.8509,256.8996,256.5977,256.773,2865.0
2021-10-15 15:40:00,263.56,263.62,263.44,263.53,3789.0,256.7048,256.7632,256.5879,256.6756,3789.0
2021-10-15 15:45:00,263.45,263.78,263.45,263.67,6535.0,256.5977,256.9191,256.5977,256.8119,6535.0
2021-10-15 15:50:00,263.76,264.03,263.7,263.94,14515.0,256.8996,257.1626,256.8412,257.0749,14515.0
2021-10-15 15:55:00,263.9,264.12,263.73,263.97,30495.0,257.036,257.2502,256.8704,257.1041,30495.0
2021-10-18 09:30:00,263.17,263.84,263.17,263.84,3811.0,256.3249,256.9775,256.3249,256.9775,3811.0
2021-10-18 09:35:00,263.83,263.83,262.45,263.29,1500.0,256.9678,256.9678,255.6237,256.4418,1500.0
2021-10-18 09:40:00,263.06,263.92,263.04,263.92,1124.0,256.2178,257.0554,256.1983,257.0554,1124.0
2021-10-18 09:45:00,264.25,264.61,263.64,264.25,2087.0,257.3769,257.7275,256.7827,257.3769,2087.0
2021-10-18 09:50:00,264.36,265.0,264.35,265.0,5400.0,257.484,258.1074,257.4743,258.1074,5400.0
2021-10-18 09:55:00,265.05,265.23,264.82,264.82,1312.0,258.1561,258.3314,257.932,257.932,1312.0
2021-10-18 10:00:00,264.68,265.13,264.46,265.13,11963.0,257.7957,258.234,257.5814,258.234,11963.0
2021-10-18 10:05:00,265.38,265.52,265.07,265.52,2467.0,258.4775,258.6138,258.1755,258.6138,2467.0
2021-10-18 10:10:00,265.41,265.71,265.37,265.71,2219.0,258.5067,258.7989,258.4677,258.7989,2219.0
2021-10-18 10:15:00,265.74,265.74,265.31,265.34,3745.0,258.8281,258.8281,258.4093,258.4385,3745.0
2021-10-18 10:20:00,265.38,265.73,265.36,265.69,3826.0,258.4775,258.8184,258.458,258.7794,3826.0
2021-10-18 10:25:00,266.07,266.14,265.9,266.14,1600.0,259.1495,259.2177,258.9839,259.2177,1600.0
2021-10-18 10:30:00,266.27,266.44,266.08,266.33,2020.0,259.3443,259.5099,259.1593,259.4028,2020.0
2021-10-18 10:35:00,266.35,266.41,266.03,266.41,1850.0,259.4222,259.4807,259.1106,259.4807,1850.0
2021-10-18 10:40:00,266.44,266.91,266.44,266.58,3548.0,259.5099,259.9677,259.5099,259.6463,3548.0
2021-10-18 10:45:00,266.59,266.61,266.51,266.6,989.0,259.656,259.6755,259.5781,259.6657,989.0
2021-10-18 10:50:00,266.73,266.73,266.62,266.63,1016.0,259.7924,259.7924,259.6852,259.695,1016.0
2021-10-18 10:55:00,266.57,267.36,266.57,267.36,3373.0,259.6365,260.406,259.6365,260.406,3373.0
2021-10-18 11:00:00,267.04,267.37,267.04,267.36,800.0,260.0943,260.4157,260.0943,260.406,800.0
2021-10-18 11:05:00,267.39,268.05,267.39,267.93,7245.0,260.4352,261.078,260.4352,260.9611,7245.0
2021-10-18 11:10:00,267.92,268.2,267.92,268.16,10831.0,260.9514,261.2241,260.9514,261.1852,10831.0
2021-10-18 11:15:00,268.23,268.23,267.73,267.9,16213.0,261.2533,261.2533,260.7663,260.9319,16213.0
2021-10-18 11:20:00,267.84,267.99,267.74,267.9,2535.0,260.8735,261.0196,260.7761,260.9319,2535.0
2021-10-18 11:25:00,267.89,268.12,267.89,268.12,2562.0,260.9222,261.1462,260.9222,261.1462,2562.0
2021-10-18 11:30:00,268.17,268.78,268.17,268.56,3700.0,261.1949,261.789,261.1949,261.5748,3700.0
2021-10-18 11:35:00,268.46,268.55,267.89,267.97,1428.0,261.4774,261.565,260.9222,261.0001,1428.0
2021-10-18 11:40:00,267.97,268.12,267.91,268.12,2007.0,261.0001,261.1462,260.9417,261.1462,2007.0
2021-10-18 11:45:00,268.08,268.39,268.06,268.31,1300.0,261.1072,261.4092,261.0878,261.3313,1300.0
2021-10-18 11:50:00,268.32,268.32,268.22,268.22,1100.0,261.341,261.341,261.2436,261.2436,1100.0
2021-10-18 11:55:00,268.26,268.41,268.16,268.27,2109.0,261.2826,261.4287,261.1852,261.2923,2109.0
2021-10-18 12:00:00,268.33,268.35,268.27,268.27,1300.0,261.3507,261.3702,261.2923,261.2923,1300.0
2021-10-18 12:05:00,268.07,268.24,268.07,268.24,742.0,261.0975,261.2631,261.0975,261.2631,742.0
2021-10-18 12:10:00,268.24,268.37,267.91,267.91,1921.0,261.2631,261.3897,260.9417,260.9417,1921.0
2021-10-18 12:15:00,267.97,268.07,267.92,267.92,1701.0,261.0001,261.0975,260.9514,260.9514,1701.0
2021-10-18 12:20:00,267.91,267.92,267.57,267.6,1478.0,260.9417,260.9514,260.6105,260.6397,1478.0
2021-10-18 12:25:00,267.64,267.85,267.64,267.74,1007.0,260.6787,260.8832,260.6787,260.7761,1007.0
2021-10-18 12:30:00,267.8,267.95,267.8,267.95,1349.0,260.8345,260.9806,260.8345,260.9806,1349.0
2021-10-18 12:35:00,267.96,268.07,267.96,267.96,1782.0,260.9904,261.0975,260.9904,260.9904,1782.0
2021-10-18 12:40:00,268.03,268.04,267.94,268.04,400.0,261.0585,261.0683,260.9709,261.0683,400.0
2021-10-18 12:45:00,268.07,268.29,268.07,268.2,907.0,261.0975,261.3118,261.0975,261.2241,907.0
2021-10-18 12:50:00,268.22,268.22,267.9,267.9,1200.0,261.2436,261.2436,260.9319,260.9319,1200.0
2021-10-18 12:55:00,267.8,267.93,267.76,267.92,1260.0,260.8345,260.9611,260.7956,260.9514,1260.0
2021-10-18 13:00:00,267.97,268.21,267.97,268.21,900.0,261.0001,261.2339,261.0001,261.2339,900.0
2021-10-18 13:05:00,268.15,268.27,268.15,268.27,300.0,261.1754,261.2923,261.1754,261.2923,300.0
2021-10-18 13:10:00,268.26,268.26,268.07,268.07,1677.0,261.2826,261.2826,261.0975,261.0975,1677.0
2021-10-18 13:15:00,268.02,268.15,268.02,268.11,1745.0,261.0488,261.1754,261.0488,261.1365,1745.0
2021-10-18 13:20:00,268.16,268.16,267.97,268.04,1600.0,261.1852,261.1852,261.0001,261.0683,1600.0
2021-10-18 13:25:00,267.9,267.91,267.72,267.72,1100.0,260.9319,260.9417,260.7566,260.7566,1100.0
2021-10-18 13:30:00,267.77,267.95,267.76,267.87,1942.0,260.8053,260.9806,260.7956,260.9027,1942.0
2021-10-18 13:35:00,267.72,267.72,267.5,267.56,1700.0,260.7566,260.7566,260.5423,260.6008,1700.0
2021-10-18 13:40:00,267.5,267.58,267.44,267.58,721.0,260.5423,260.6202,260.4839,260.6202,721.0
2021-10-18 13:45:00,267.58,267.62,267.48,267.49,1500.0,260.6202,260.6592,260.5228,260.5326,1500.0
2021-10-18 13:50:00,267.51,267.8,267.51,267.75,1000.0,260.5521,260.8345,260.5521,260.7858,1000.0
2021-10-18 13:55:00,267.87,267.87,267.71,267.71,3088.0,260.9027,260.9027,260.7469,260.7469,3088.0
2021-10-18 14:00:00,267.73,268.32,267.73,268.31,1873.0,260.7663,261.341,260.7663,261.3313,1873.0
2021-10-18 14:05:00,268.46,268.46,268.38,268.38,782.0,261.4774,261.4774,261.3994,261.3994,782.0
2021-10-18 14:10:00,268.43,268.47,268.39,268.39,1801.0,261.4481,261.4871,261.4092,261.4092,1801.0
2021-10-18 14:15:00,268.38,268.51,268.38,268.5,1030.0,261.3994,261.5261,261.3994,261.5163,1030.0
2021-10-18 14:20:00,268.52,268.61,268.52,268.61,1400.0,261.5358,261.6235,261.5358,261.6235,1400.0
2021-10-18 14:25:00,268.64,268.72,268.59,268.72,2174.0,261.6527,261.7306,261.604,261.7306,2174.0
2021-10-18 14:30:00,268.64,268.84,268.64,268.84,1700.0,261.6527,261.8475,261.6527,261.8475,1700.0
2021-10-18 14:35:00,268.92,268.98,268.75,268.75,3300.0,261.9254,261.9838,261.7598,261.7598,3300.0
2021-10-18 14:40:00,268.73,268.75,268.6,268.6,800.0,261.7403,261.7598,261.6137,261.6137,800.0
2021-10-18 14:45:00,268.5,268.65,268.5,268.63,1085.0,261.5163,261.6624,261.5163,261.6429,1085.0
2021-10-18 14:50:00,268.71,268.98,268.71,268.98,1560.0,261.7209,261.9838,261.7209,261.9838,1560.0
2021-10-18 14:55:00,269.0,269.16,268.88,268.9,2601.0,262.0033,262.1591,261.8864,261.9059,2601.0
2021-10-18 15:00:00,268.85,268.85,268.55,268.66,1400.0,261.8572,261.8572,261.565,261.6722,1400.0
2021-10-18 15:05:00,268.67,268.67,268.52,268.63,1453.0,261.6819,261.6819,261.5358,261.6429,1453.0
2021-10-18 15:10:00,268.67,268.82,268.63,268.79,1819.0,261.6819,261.828,261.6429,261.7988,1819.0
2021-10-18 15:15:00,268.81,269.08,268.78,269.08,1892.0,261.8183,262.0812,261.789,262.0812,1892.0
2021-10-18 15:20:00,269.04,269.15,269.03,269.12,3271.0,262.0423,262.1494,262.0325,262.1202,3271.0
2021-10-18 15:25:00,269.05,269.11,268.95,269.08,2300.0,262.052,262.1104,261.9546,262.0812,2300.0
2021-10-18 15:30:00,269.07,269.07,268.75,268.75,3851.0,262.0715,262.0715,261.7598,261.7598,3851.0
2021-10-18 15:35:00,268.64,268.77,268.47,268.5,3854.0,261.6527,261.7793,261.4871,261.5163,3854.0
2021-10-18 15:40:00,268.5,268.64,268.48,268.53,4407.0,261.5163,261.6527,261.4968,261.5455,4407.0
2021-10-18 15:45:00,268.5,268.67,268.27,268.62,7181.0,261.5163,261.6819,261.2923,261.6332,7181.0
2021-10-18 15:50:00,268.65,269.05,268.63,268.96,12454.0,261.6624,262.052,261.6429,261.9644,12454.0
2021-10-18 15:55:00,268.98,268.98,268.67,268.93,32640.0,261.9838,261.9838,261.6819,261.9351,32640.0
2021-10-19 09:30:00,269.25,269.46,268.49,268.77,3302.0,262.2468,262.4513,261.5066,261.7793,3302.0
2021-10-19 09:35:00,269.14,269.2,268.67,268.67,703.0,262.1397,262.1981,261.6819,261.6819,703.0
2021-10-19 09:40:00,269.04,269.48,268.75,269.18,2201.0,262.0423,262.4708,261.7598,262.1786,2201.0
2021-10-19 09:45:00,268.01,269.11,267.89,268.8,11112.0,261.0391,262.1104,260.9222,261.8085,11112.0
2021-10-19 09:50:00,269.31,269.31,269.1,269.1,200.0,262.3052,262.3052,262.1007,262.1007,200.0
2021-10-19 09:55:00,269.0,269.66,269.0,269.47,1457.0,262.0033,262.6461,262.0033,262.4611,1457.0
2021-10-19 10:00:00,269.72,269.77,269.66,269.73,731.0,262.7046,262.7533,262.6461,262.7143,731.0
2021-10-19 10:05:00,269.71,270.27,269.7,270.26,1945.0,262.6948,263.2403,262.6851,263.2305,1945.0
2021-10-19 10:10:00,270.47,270.69,270.41,270.58,2806.0,263.4351,263.6494,263.3766,263.5422,2806.0
2021-10-19 10:15:00,270.72,270.76,270.44,270.57,1878.0,263.6786,263.7175,263.4059,263.5325,1878.0
2021-10-19 10:20:00,270.42,271.03,270.42,271.03,2436.0,263.3864,263.9805,263.3864,263.9805,2436.0
2021-10-19 10:25:00,270.98,271.09,270.73,270.73,3620.0,263.9318,264.0389,263.6883,263.6883,3620.0
2021-10-19 10:30:00,270.73,271.13,270.65,271.12,2000.0,263.6883,264.0779,263.6104,264.0682,2000.0
2021-10-19 10:35:00,271.04,271.12,270.91,271.0,3290.0,263.9903,264.0682,263.8636,263.9513,3290.0
2021-10-19 10:40:00,271.07,271.33,271.07,271.19,1513.0,264.0195,264.2727,264.0195,264.1363,1513.0
2021-10-19 10:45:00,271.13,271.23,271.02,271.17,3368.0,264.0779,264.1753,263.9708,264.1169,3368.0
2021-10-19 10:50:00,271.22,271.35,271.21,271.35,500.0,264.1656,264.2922,264.1558,264.2922,500.0
2021-10-19 10:55:00,271.35,271.37,270.62,270.77,4412.0,264.2922,264.3117,263.5812,263.7273,4412.0
2021-10-19 11:00:00,270.75,270.78,270.51,270.51,4077.0,263.7078,263.737,263.474,263.474,4077.0
2021-10-19 11:05:00,270.51,270.52,269.99,270.41,3170.0,263.474,263.4838,262.9676,263.3766,3170.0
2021-10-19 11:10:00,270.61,270.78,270.61,270.78,1439.0,263.5714,263.737,263.5714,263.737,1439.0
2021-10-19 11:15:00,270.87,271.07,270.87,271.02,2580.0,263.8247,264.0195,263.8247,263.9708,2580.0
2021-10-19 11:20:00,270.93,271.06,270.72,270.85,3002.0,263.8831,264.0097,263.6786,263.8052,3002.0
2021-10-19 11:25:00,271.06,271.21,271.06,271.21,800.0,264.0097,264.1558,264.0097,264.1558,800.0
2021-10-19 11:30:00,271.28,271.28,270.84,270.84,2400.0,264.224,264.224,263.7955,263.7955,2400.0
2021-10-19 11:35:00,270.75,270.86,270.61,270.61,1600.0,263.7078,263.8149,263.5714,263.5714,1600.0
2021-10-19 11:40:00,270.69,270.73,270.69,270.71,1883.0,263.6494,263.6883,263.6494,263.6688,1883.0
2021-10-19 11:45:00,270.77,271.18,270.76,271.18,2901.0,263.7273,264.1266,263.7175,264.1266,2901.0
2021-10-19 11:50:00,271.14,271.21,271.11,271.21,1400.0,264.0876,264.1558,264.0584,264.1558,1400.0
2021-10-19 11:55:00,271.13,271.29,271.11,271.29,1780.0,264.0779,264.2337,264.0584,264.2337,1780.0
2021-10-19 12:00:00,271.13,271.39,271.13,271.37,1825.0,264.0779,264.3311,264.0779,264.3117,1825.0
2021-10-19 12:05:00,271.53,271.57,271.47,271.49,1400.0,264.4675,264.5065,264.4091,264.4285,1400.0
2021-10-19 12:10:00,271.49,271.83,271.46,271.83,2000.0,264.4285,264.7597,264.3993,264.7597,2000.0
2021-10-19 12:15:00,271.84,272.17,271.84,271.9,3797.0,264.7694,265.0909,264.7694,264.8279,3797.0
2021-10-19 12:20:00,272.0,272.0,271.86,271.93,1685.0,264.9253,264.9253,264.7889,264.8571,1685.0
2021-10-19 12:25:00,271.82,271.96,271.76,271.9,2950.0,264.75,264.8863,264.6915,264.8279,2950.0
2021-10-19 12:30:00,271.94,272.0,271.91,272.0,1697.0,264.8668,264.9253,264.8376,264.9253,1697.0
2021-10-19 12:35:00,272.07,272.08,271.89,271.89,1860.0,264.9935,265.0032,264.8181,264.8181,1860.0
2021-10-19 12:40:00,272.01,272.2,272.01,272.2,1470.0,264.935,265.1201,264.935,265.1201,1470.0
2021-10-19 12:45:00,272.2,272.2,272.05,272.19,1700.0,265.1201,265.1201,264.974,265.1103,1700.0
2021-10-19 12:50:00,272.11,272.32,272.09,272.32,3160.0,265.0324,265.237,265.0129,265.237,3160.0
2021-10-19 12:55:00,272.26,272.63,272.17,272.52,2271.0,265.1785,265.5389,265.0909,265.4318,2271.0
2021-10-19 13:00:00,272.53,272.69,272.41,272.53,4306.0,265.4415,265.5973,265.3246,265.4415,4306.0
2021-10-19 13:05:00,272.45,272.59,272.44,272.59,3848.0,265.3636,265.4999,265.3538,265.4999,3848.0
2021-10-19 13:10:00,272.61,273.08,272.56,272.97,3736.0,265.5194,265.9772,265.4707,265.8701,3736.0
2021-10-19 13:15:00,272.95,272.95,272.77,272.79,3000.0,265.8506,265.8506,265.6753,265.6947,3000.0
2021-10-19 13:20:00,272.86,273.02,272.78,273.02,1828.0,265.7629,265.9188,265.685,265.9188,1828.0
2021-10-19 13:25:00,273.0,273.01,272.77,272.86,2214.0,265.8993,265.909,265.6753,265.7629,2214.0
2021-10-19 13:30:00,272.77,272.77,272.3,272.43,2200.0,265.6753,265.6753,265.2175,265.3441,2200.0
2021-10-19 13:35:00,272.52,272.65,272.52,272.65,900.0,265.4318,265.5584,265.4318,265.5584,900.0
2021-10-19 13:40:00,272.71,272.82,272.46,272.49,2240.0,265.6168,265.724,265.3733,265.4025,2240.0
2021-10-19 13:45:00,272.42,272.48,272.26,272.42,2009.0,265.3344,265.3928,265.1785,265.3344,2009.0
2021-10-19 13:50:00,272.48,272.48,272.26,272.35,1991.0,265.3928,265.3928,265.1785,265.2662,1991.0
2021-10-19 13:55:00,272.35,272.35,271.76,271.86,2099.0,265.2662,265.2662,264.6915,264.7889,2099.0
2021-10-19 14:00:00,271.92,272.0,271.82,271.91,1798.0,264.8474,264.9253,264.75,264.8376,1798.0
2021-10-19 14:05:00,271.91,272.35,271.88,272.35,3014.0,264.8376,265.2662,264.8084,265.2662,3014.0
2021-10-19 14:10:00,272.35,272.69,272.35,272.61,2800.0,265.2662,265.5973,265.2662,265.5194,2800.0
2021-10-19 14:15:00,272.62,272.77,272.45,272.77,4442.0,265.5292,265.6753,265.3636,265.6753,4442.0
2021-10-19 14:20:00,272.71,272.71,272.56,272.63,5079.0,265.6168,265.6168,265.4707,265.5389,5079.0
2021-10-19 14:25:00,272.52,272.59,272.5,272.59,3862.0,265.4318,265.4999,265.4123,265.4999,3862.0
2021-10-19 14:30:00,272.68,272.75,272.48,272.56,3736.0,265.5876,265.6558,265.3928,265.4707,3736.0
2021-10-19 14:35:00,272.61,272.62,272.47,272.62,3679.0,265.5194,265.5292,265.3831,265.5292,3679.0
2021-10-19 14:40:00,272.62,272.9,272.61,272.86,2400.0,265.5292,265.8019,265.5194,265.7629,2400.0
2021-10-19 14:45:00,272.9,272.9,272.57,272.64,2281.0,265.8019,265.8019,265.4805,265.5486,2281.0
2021-10-19 14:50:00,272.68,272.93,272.68,272.75,5115.0,265.5876,265.8311,265.5876,265.6558,5115.0
2021-10-19 14:55:00,272.72,272.93,272.71,272.93,2980.0,265.6266,265.8311,265.6168,265.8311,2980.0
2021-10-19 15:00:00,272.84,272.89,272.67,272.75,7658.0,265.7434,265.7921,265.5779,265.6558,7658.0
2021-10-19 15:05:00,272.75,272.98,272.75,272.98,4417.0,265.6558,265.8798,265.6558,265.8798,4417.0
2021-10-19 15:10:00,272.98,273.18,272.97,273.12,4298.0,265.8798,266.0746,265.8701,266.0161,4298.0
2021-10-19 15:15:00,273.12,273.55,273.12,273.55,5589.0,266.0161,266.435,266.0161,266.435,5589.0
2021-10-19 15:20:00,273.57,273.57,273.16,273.17,12740.0,266.4544,266.4544,266.0551,266.0648,12740.0
2021-10-19 15:25:00,273.16,273.42,272.92,273.42,5699.0,266.0551,266.3083,265.8214,266.3083,5699.0
2021-10-19 15:30:00,273.41,273.45,273.0,273.07,10516.0,266.2986,266.3376,265.8993,265.9675,10516.0
2021-10-19 15:35:00,273.07,273.15,272.86,272.99,11874.0,265.9675,266.0454,265.7629,265.8895,11874.0
2021-10-19 15:40:00,273.0,273.3,272.99,273.26,9921.0,265.8993,266.1915,265.8895,266.1525,9921.0
2021-10-19 15:45:00,273.26,273.62,273.22,273.54,13096.0,266.1525,266.5031,266.1135,266.4252,13096.0
2021-10-19 15:50:00,273.58,273.83,273.55,273.58,23247.0,266.4642,266.7077,266.435,266.4642,23247.0
2021-10-19 15:55:00,273.62,273.73,273.17,273.19,61461.0,266.5031,266.6103,266.0648,266.0843,61461.0
2021-10-20 09:30:00,273.98,274.97,273.69,274.97,20948.0,266.8538,267.818,266.5713,267.818,20948.0
2021-10-20 09:35:00,274.68,276.0,274.52,275.73,13191.0,267.5356,268.8212,267.3797,268.5583,13191.0
2021-10-20 09:40:00,276.23,276.23,274.38,274.55,8117.0,269.0453,269.0453,267.2434,267.409,8117.0
2021-10-20 09:45:00,274.55,276.0,274.55,275.06,29330.0,267.409,268.8212,267.409,267.9057,29330.0
2021-10-20 09:50:00,275.09,275.1,274.48,274.48,5200.0,267.9349,267.9446,267.3408,267.3408,5200.0
2021-10-20 09:55:00,273.7,275.01,273.3,274.44,13536.0,266.5811,267.857,266.1915,267.3018,13536.0
2021-10-20 10:00:00,274.43,274.43,273.94,274.03,1235.0,267.2921,267.2921,266.8148,266.9025,1235.0
2021-10-20 10:05:00,274.03,274.1,273.42,273.42,2901.0,266.9025,266.9707,266.3083,266.3083,2901.0
2021-10-20 10:10:00,273.37,273.78,273.11,273.6,9340.0,266.2596,266.659,266.0064,266.4837,9340.0
2021-10-20 10:15:00,273.62,274.37,273.62,274.03,32395.0,266.5031,267.2336,266.5031,266.9025,32395.0
2021-10-20 10:20:00,273.9,273.92,273.9,273.92,200.0,266.7759,266.7953,266.7759,266.7953,200.0
2021-10-20 10:25:00,274.18,274.49,274.13,274.49,1809.0,267.0486,267.3505,266.9999,267.3505,1809.0
2021-10-20 10:30:00,274.56,274.56,273.39,273.49,8364.0,267.4187,267.4187,266.2791,266.3765,8364.0
2021-10-20 10:35:00,273.53,273.53,272.21,272.31,4216.0,266.4155,266.4155,265.1298,265.2272,4216.0
2021-10-20 10:40:00,272.32,272.6,271.83,272.19,14220.0,265.237,265.5097,264.7597,265.1103,14220.0
2021-10-20 10:45:00,272.19,272.26,271.94,271.97,6008.0,265.1103,265.1785,264.8668,264.8961,6008.0
2021-10-20 10:50:00,271.91,272.22,271.89,272.22,2145.0,264.8376,265.1396,264.8181,265.1396,2145.0
2021-10-20 10:55:00,272.25,272.45,272.1,272.25,2110.0,265.1688,265.3636,265.0227,265.1688,2110.0
2021-10-20 11:00:00,272.31,272.41,272.05,272.11,3800.0,265.2272,265.3246,264.974,265.0324,3800.0
2021-10-20 11:05:00,272.11,272.12,271.39,271.79,8784.0,265.0324,265.0422,264.3311,264.7207,8784.0
2021-10-20 11:10:00,271.59,271.6,271.18,271.54,3097.0,264.5259,264.5357,264.1266,264.4772,3097.0
2021-10-20 11:15:00,271.43,271.55,271.3,271.46,3800.0,264.3701,264.487,264.2435,264.3993,3800.0
2021-10-20 11:20:00,271.47,271.97,271.47,271.97,1900.0,264.4091,264.8961,264.4091,264.8961,1900.0
2021-10-20 11:25:00,272.06,272.39,271.59,271.59,5046.0,264.9837,265.3051,264.5259,264.5259,5046.0
2021-10-20 11:30:00,271.55,271.55,270.85,270.86,3684.0,264.487,264.487,263.8052,263.8149,3684.0
2021-10-20 11:35:00,271.02,271.14,270.84,271.04,2100.0,263.9708,264.0876,263.7955,263.9903,2100.0
2021-10-20 11:40:00,271.16,271.48,270.88,271.15,3301.0,264.1071,264.4188,263.8344,264.0974,3301.0
2021-10-20 11:45:00,271.48,271.75,271.48,271.75,2400.0,264.4188,264.6818,264.4188,264.6818,2400.0
2021-10-20 11:50:00,271.88,272.05,271.42,271.42,3408.0,264.8084,264.974,264.3604,264.3604,3408.0
2021-10-20 11:55:00,271.45,271.71,271.45,271.52,11126.0,264.3896,264.6428,264.3896,264.4578,11126.0
2021-10-20 12:00:00,271.51,271.9,271.41,271.83,1825.0,264.448,264.8279,264.3506,264.7597,1825.0
2021-10-20 12:05:00,271.8,271.8,271.5,271.6,1503.0,264.7305,264.7305,264.4383,264.5357,1503.0
2021-10-20 12:10:00,271.59,271.59,271.42,271.43,1990.0,264.5259,264.5259,264.3604,264.3701,1990.0
2021-10-20 12:15:00,271.46,271.72,271.33,271.72,1722.0,264.3993,264.6526,264.2727,264.6526,1722.0
2021-10-20 12:20:00,271.72,271.72,271.25,271.6,4775.0,264.6526,264.6526,264.1948,264.5357,4775.0
2021-10-20 12:25:00,271.62,271.62,270.8,270.8,2069.0,264.5552,264.5552,263.7565,263.7565,2069.0
2021-10-20 12:30:00,270.92,271.03,270.85,270.85,3000.0,263.8734,263.9805,263.8052,263.8052,3000.0
2021-10-20 12:35:00,270.83,271.14,270.8,271.14,2200.0,263.7857,264.0876,263.7565,264.0876,2200.0
2021-10-20 12:40:00,271.41,271.41,271.15,271.19,2300.0,264.3506,264.3506,264.0974,264.1363,2300.0
2021-10-20 12:45:00,271.22,271.53,271.18,271.53,1988.0,264.1656,264.4675,264.1266,264.4675,1988.0
2021-10-20 12:50:00,271.47,271.82,271.4,271.44,4948.0,264.4091,264.75,264.3409,264.3798,4948.0
2021-10-20 12:55:00,271.49,271.49,271.18,271.19,2306.0,264.4285,264.4285,264.1266,264.1363,2306.0
2021-10-20 13:00:00,271.05,271.21,270.91,270.91,3853.0,264.0,264.1558,263.8636,263.8636,3853.0
2021-10-20 13:05:00,270.92,271.09,270.83,271.04,4523.0,263.8734,264.0389,263.7857,263.9903,4523.0
2021-10-20 13:10:00,271.03,271.1,270.88,271.09,2911.0,263.9805,264.0487,263.8344,264.0389,2911.0
2021-10-20 13:15:00,271.07,271.13,270.55,270.55,4383.0,264.0195,264.0779,263.513,263.513,4383.0
2021-10-20 13:20:00,270.58,270.59,269.97,270.1,2000.0,263.5422,263.552,262.9481,263.0747,2000.0
2021-10-20 13:25:00,269.97,270.31,269.97,270.31,2213.0,262.9481,263.2792,262.9481,263.2792,2213.0
2021-10-20 13:30:00,270.22,270.24,270.04,270.04,1600.0,263.1916,263.2111,263.0163,263.0163,1600.0
2021-10-20 13:35:00,270.01,270.15,269.98,269.98,2003.0,262.987,263.1234,262.9578,262.9578,2003.0
2021-10-20 13:40:00,269.96,269.96,269.8,269.8,900.0,262.9383,262.9383,262.7825,262.7825,900.0
2021-10-20 13:45:00,269.57,269.58,269.31,269.31,2246.0,262.5585,262.5682,262.3052,262.3052,2246.0
2021-10-20 13:50:00,269.38,269.45,269.31,269.45,3286.0,262.3734,262.4416,262.3052,262.4416,3286.0
2021-10-20 13:55:00,269.47,269.47,269.06,269.06,2541.0,262.4611,262.4611,262.0618,262.0618,2541.0
2021-10-20 14:00:00,269.06,269.44,269.01,269.32,2301.0,262.0618,262.4319,262.0131,262.315,2301.0
2021-10-20 14:05:00,269.29,269.71,269.28,269.71,800.0,262.2858,262.6948,262.276,262.6948,800.0
2021-10-20 14:10:00,269.7,269.83,269.45,269.83,3302.0,262.6851,262.8117,262.4416,262.8117,3302.0
2021-10-20 14:15:00,269.94,270.07,269.76,269.76,3116.0,262.9189,263.0455,262.7435,262.7435,3116.0
2021-10-20 14:20:00,269.72,269.72,269.56,269.62,1382.0,262.7046,262.7046,262.5487,262.6072,1382.0
2021-10-20 14:25:00,269.61,269.69,269.48,269.65,1891.0,262.5974,262.6754,262.4708,262.6364,1891.0
2021-10-20 14:30:00,269.52,269.77,269.52,269.77,800.0,262.5098,262.7533,262.5098,262.7533,800.0
2021-10-20 14:35:00,269.68,269.73,269.54,269.73,3417.0,262.6656,262.7143,262.5293,262.7143,3417.0
2021-10-20 14:40:00,270.02,270.09,269.59,269.6,4615.0,262.9968,263.065,262.578,262.5877,4615.0
2021-10-20 14:45:00,269.6,269.68,269.53,269.68,1713.0,262.5877,262.6656,262.5195,262.6656,1713.0
2021-10-20 14:50:00,269.85,270.0,269.85,270.0,1111.0,262.8312,262.9773,262.8312,262.9773,1111.0
2021-10-20 14:55:00,270.0,270.38,270.0,270.04,3482.0,262.9773,263.3474,262.9773,263.0163,3482.0
2021-10-20 15:00:00,269.8,270.04,269.5,269.59,6862.0,262.7825,263.0163,262.4903,262.578,6862.0
2021-10-20 15:05:00,269.65,269.67,269.26,269.52,5135.0,262.6364,262.6559,262.2565,262.5098,5135.0
2021-10-20 15:10:00,269.56,269.56,269.23,269.23,2024.0,262.5487,262.5487,262.2273,262.2273,2024.0
2021-10-20 15:15:00,269.28,269.28,268.7,268.94,6476.0,262.276,262.276,261.7111,261.9449,6476.0
2021-10-20 15:20:00,268.89,268.94,268.56,268.56,6840.0,261.8962,261.9449,261.5748,261.5748,6840.0
2021-10-20 15:25:00,268.63,268.63,268.41,268.42,5200.0,261.6429,261.6429,261.4287,261.4384,5200.0
2021-10-20 15:30:00,268.46,268.52,268.21,268.36,12026.0,261.4774,261.5358,261.2339,261.38,12026.0
2021-10-20 15:35:00,268.33,268.38,268.07,268.15,7146.0,261.3507,261.3994,261.0975,261.1754,7146.0
2021-10-20 15:40:00,268.17,268.6,268.15,268.52,3620.0,261.1949,261.6137,261.1754,261.5358,3620.0
2021-10-20 15:45:00,268.46,269.26,268.44,269.13,7395.0,261.4774,262.2565,261.4579,262.1299,7395.0
2021-10-20 15:50:00,269.11,269.27,268.84,269.13,15671.0,262.1104,262.2663,261.8475,262.1299,15671.0
2021-10-20 15:55:00,269.17,269.83,268.93,269.83,28340.0,262.1689,262.8117,261.9351,262.8117,28340.0
2021-10-21 09:30:00,245.0,254.37,240.11,253.96,108281.0,238.6276,247.7538,233.8647,247.3545,108281.0
2021-10-21 09:35:00,254.4,259.6,253.35,258.7,61364.0,247.7831,252.8478,246.7604,251.9712,61364.0
2021-10-21 09:40:00,257.46,258.64,254.48,254.48,62560.0,250.7635,251.9128,247.861,247.861,62560.0
2021-10-21 09:45:00,254.38,255.58,251.58,254.16,73349.0,247.7636,248.9324,245.0364,247.5493,73349.0
2021-10-21 09:50:00,254.03,258.3,253.82,258.0,79315.0,247.4227,251.5816,247.2181,251.2894,79315.0
2021-10-21 09:55:00,258.19,259.07,257.82,258.35,32014.0,251.4745,252.3316,251.1141,251.6303,32014.0
2021-10-21 10:00:00,258.36,261.45,258.03,261.35,46864.0,251.6401,254.6497,251.3186,254.5523,46864.0
2021-10-21 10:05:00,261.88,262.72,260.53,261.77,18146.0,255.0685,255.8867,253.7536,254.9614,18146.0
2021-10-21 10:10:00,262.16,262.16,259.86,261.07,46593.0,255.3412,255.3412,253.101,254.2796,46593.0
2021-10-21 10:15:00,261.07,262.47,260.25,260.99,27500.0,254.2796,255.6432,253.4809,254.2017,27500.0
2021-10-21 10:20:00,260.88,261.39,259.65,259.74,44727.0,254.0945,254.5912,252.8965,252.9842,44727.0
2021-10-21 10:25:00,259.93,260.38,257.5,257.52,13392.0,253.1692,253.6075,250.8024,250.8219,13392.0
2021-10-21 10:30:00,257.16,259.48,256.94,259.48,17968.0,250.4713,252.7309,250.257,252.7309,17968.0
2021-10-21 10:35:00,259.6,259.72,258.34,259.4,17566.0,252.8478,252.9647,251.6206,252.653,17566.0
2021-10-21 10:40:00,259.4,260.45,259.28,260.09,29084.0,252.653,253.6757,252.5361,253.3251,29084.0
2021-10-21 10:45:00,260.09,260.15,259.65,259.68,19329.0,253.3251,253.3835,252.8965,252.9257,19329.0
2021-10-21 10:50:00,259.91,261.2,259.44,260.18,15757.0,253.1497,254.4062,252.692,253.4127,15757.0
2021-10-21 10:55:00,260.31,260.32,259.83,259.83,10712.0,253.5393,253.5491,253.0718,253.0718,10712.0
2021-10-21 11:00:00,259.83,260.6,259.69,260.22,13367.0,253.0718,253.8218,252.9355,253.4517,13367.0
2021-10-21 11:05:00,260.22,260.36,259.96,260.3,13150.0,253.4517,253.588,253.1984,253.5296,13150.0
2021-10-21 11:10:00,260.14,260.31,259.72,260.12,15717.0,253.3738,253.5393,252.9647,253.3543,15717.0
2021-10-21 11:15:00,259.98,260.98,259.97,260.9,16240.0,253.2179,254.1919,253.2082,254.114,16240.0
2021-10-21 11:20:00,260.68,262.24,260.6,262.24,13087.0,253.8997,255.4191,253.8218,255.4191,13087.0
2021-10-21 11:25:00,262.1,262.25,261.04,261.97,13821.0,255.2828,255.4289,254.2504,255.1562,13821.0
2021-10-21 11:30:00,261.76,262.81,261.74,262.54,16185.0,254.9516,255.9743,254.9321,255.7113,16185.0
2021-10-21 11:35:00,262.67,262.95,261.68,261.79,13936.0,255.838,256.1107,254.8737,254.9808,13936.0
2021-10-21 11:40:00,261.89,262.47,260.54,261.13,10861.0,255.0782,255.6432,253.7634,254.338,10861.0
2021-10-21 11:45:00,260.99,262.2,260.76,261.84,8928.0,254.2017,255.3802,253.9776,255.0295,8928.0
2021-10-21 11:50:00,262.0,262.81,261.81,262.21,11766.0,255.1854,255.9743,255.0003,255.3899,11766.0
2021-10-21 11:55:00,262.08,262.63,262.08,262.19,6627.0,255.2633,255.799,255.2633,255.3704,6627.0
2021-10-21 12:00:00,262.04,262.04,260.73,260.73,7425.0,255.2243,255.2243,253.9484,253.9484,7425.0
2021-10-21 12:05:00,260.5,260.5,259.73,260.48,19018.0,253.7244,253.7244,252.9744,253.7049,19018.0
2021-10-21 12:10:00,260.53,260.89,260.35,260.89,9606.0,253.7536,254.1043,253.5783,254.1043,9606.0
2021-10-21 12:15:00,260.91,261.4,260.81,261.35,7987.0,254.1237,254.601,254.0263,254.5523,7987.0
2021-10-21 12:20:00,261.43,261.7,260.33,260.69,7372.0,254.6302,254.8932,253.5588,253.9095,7372.0
2021-10-21 12:25:00,260.74,260.96,260.61,260.92,6200.0,253.9582,254.1724,253.8315,254.1335,6200.0
2021-10-21 12:30:00,261.03,261.19,259.59,259.9,9050.0,254.2406,254.3964,252.8381,253.14,9050.0
2021-10-21 12:35:00,259.88,260.29,259.18,259.19,17834.0,253.1205,253.5199,252.4387,252.4485,17834.0
2021-10-21 12:40:00,259.49,259.49,258.63,259.06,7604.0,252.7407,252.7407,251.903,252.3219,7604.0
2021-10-21 12:45:00,259.06,259.73,258.5,259.65,12317.0,252.3219,252.9744,251.7764,252.8965,12317.0
2021-10-21 12:50:00,259.56,259.76,258.63,258.63,8215.0,252.8088,253.0036,251.903,251.903,8215.0
2021-10-21 12:55:00,258.63,259.03,258.0,258.09,11695.0,251.903,252.2926,251.2894,251.3771,11695.0
2021-10-21 13:00:00,257.51,257.69,256.57,257.16,15725.0,250.8122,250.9875,249.8966,250.4713,15725.0
2021-10-21 13:05:00,257.08,257.26,256.42,257.01,5573.0,250.3933,250.5687,249.7505,250.3252,5573.0
2021-10-21 13:10:00,256.74,257.77,256.73,257.66,4262.0,250.0622,251.0654,250.0525,250.9583,4262.0
2021-10-21 13:15:00,257.75,257.75,256.73,256.82,5784.0,251.0459,251.0459,250.0525,250.1401,5784.0
2021-10-21 13:20:00,256.6,256.73,255.91,256.26,5112.0,249.9258,250.0525,249.2538,249.5947,5112.0
2021-10-21 13:25:00,256.07,256.23,255.32,255.89,4650.0,249.4096,249.5655,248.6791,249.2343,4650.0
2021-10-21 13:30:00,255.55,255.93,255.02,255.8,5592.0,248.9031,249.2733,248.3869,249.1466,5592.0
2021-10-21 13:35:00,255.88,256.83,255.79,256.55,6411.0,249.2246,250.1499,249.1369,249.8771,6411.0
2021-10-21 13:40:00,256.7,258.46,256.6,258.14,8718.0,250.0232,251.7375,249.9258,251.4258,8718.0
2021-10-21 13:45:00,258.11,258.38,256.4,256.74,5709.0,251.3966,251.6595,249.731,250.0622,5709.0
2021-10-21 13:50:00,256.62,257.61,256.43,256.56,9997.0,249.9453,250.9096,249.7603,249.8869,9997.0
2021-10-21 13:55:00,256.76,257.99,256.76,257.65,14620.0,250.0817,251.2797,250.0817,250.9485,14620.0
2021-10-21 14:00:00,257.55,257.84,257.34,257.42,13445.0,250.8511,251.1336,250.6466,250.7245,13445.0
2021-10-21 14:05:00,257.55,258.34,257.45,258.32,11709.0,250.8511,251.6206,250.7537,251.6011,11709.0
2021-10-21 14:10:00,258.38,258.72,257.96,257.97,15176.0,251.6595,251.9907,251.2505,251.2602,15176.0
2021-10-21 14:15:00,258.09,258.1,257.58,257.9,10877.0,251.3771,251.3868,250.8803,251.192,10877.0
2021-10-21 14:20:00,258.02,258.02,256.42,256.78,17975.0,251.3089,251.3089,249.7505,250.1012,17975.0
2021-10-21 14:25:00,256.72,257.28,256.36,256.75,6655.0,250.0427,250.5881,249.6921,250.0719,6655.0
2021-10-21 14:30:00,256.81,256.96,256.16,256.41,6735.0,250.1304,250.2765,249.4973,249.7408,6735.0
2021-10-21 14:35:00,256.32,256.76,256.31,256.69,7082.0,249.6531,250.0817,249.6434,250.0135,7082.0
2021-10-21 14:40:00,256.69,257.22,256.23,256.62,10173.0,250.0135,250.5297,249.5655,249.9453,10173.0
2021-10-21 14:45:00,256.88,258.09,256.75,257.62,10044.0,250.1986,251.3771,250.0719,250.9193,10044.0
2021-10-21 14:50:00,257.66,258.09,257.42,257.56,6780.0,250.9583,251.3771,250.7245,250.8609,6780.0
2021-10-21 14:55:00,257.67,258.87,257.63,258.71,14919.0,250.968,252.1368,250.929,251.981,14919.0
2021-10-21 15:00:00,258.6,258.76,258.19,258.6,11153.0,251.8738,252.0297,251.4745,251.8738,11153.0
2021-10-21 15:05:00,258.54,258.59,258.0,258.09,7331.0,251.8154,251.8641,251.2894,251.3771,7331.0
2021-10-21 15:10:00,258.01,258.38,257.67,257.74,6971.0,251.2992,251.6595,250.968,251.0362,6971.0
2021-10-21 15:15:00,257.56,258.14,257.54,257.92,15514.0,250.8609,251.4258,250.8414,251.2115,15514.0
2021-10-21 15:20:00,257.71,257.92,257.21,257.45,8463.0,251.007,251.2115,250.52,250.7537,8463.0
2021-10-21 15:25:00,257.39,257.68,257.35,257.42,12108.0,250.6953,250.9777,250.6563,250.7245,12108.0
2021-10-21 15:30:00,257.42,257.66,256.35,256.77,20194.0,250.7245,250.9583,249.6823,250.0914,20194.0
2021-10-21 15:35:00,256.62,256.62,256.05,256.06,22450.0,249.9453,249.9453,249.3901,249.3999,22450.0
2021-10-21 15:40:00,256.06,256.38,254.76,254.76,19048.0,249.3999,249.7116,248.1337,248.1337,19048.0
2021-10-21 15:45:00,254.77,255.04,254.1,254.91,39461.0,248.1434,248.4064,247.4909,248.2798,39461.0
2021-10-21 15:50:00,254.83,255.66,254.82,255.5,99450.0,248.2019,249.0103,248.1921,248.8544,99450.0
2021-10-21 15:55:00,255.49,256.47,255.46,255.46,138071.0,248.8447,249.7992,248.8155,248.8155,138071.0
2021-10-22 09:30:00,255.51,258.2,255.5,256.53,13162.0,248.8642,251.4842,248.8544,249.8577,13162.0
2021-10-22 09:35:00,256.87,258.1,256.87,257.68,4415.0,250.1888,251.3868,250.1888,250.9777,4415.0
2021-10-22 09:40:00,257.14,258.74,257.14,258.45,3415.0,250.4518,252.0102,250.4518,251.7277,3415.0
2021-10-22 09:45:00,258.69,260.24,258.68,260.23,11159.0,251.9615,253.4712,251.9517,253.4614,11159.0
2021-10-22 09:50:00,260.1,261.59,260.04,261.59,4437.0,253.3348,254.786,253.2764,254.786,4437.0
2021-10-22 09:55:00,261.69,262.11,260.87,261.32,7355.0,254.8834,255.2925,254.0848,254.5231,7355.0
2021-10-22 10:00:00,261.3,261.63,260.88,261.21,27398.0,254.5036,254.825,254.0945,254.4159,27398.0
2021-10-22 10:05:00,261.23,262.41,261.23,261.73,10490.0,254.4354,255.5847,254.4354,254.9224,10490.0
2021-10-22 10:10:00,261.73,263.29,261.09,262.76,11733.0,254.9224,256.4418,254.299,255.9256,11733.0
2021-10-22 10:15:00,262.86,263.23,262.81,262.93,1502.0,256.023,256.3834,255.9743,256.0912,1502.0
2021-10-22 10:20:00,263.07,263.71,263.03,263.38,8421.0,256.2276,256.8509,256.1886,256.5295,8421.0
2021-10-22 10:25:00,263.43,264.41,263.35,263.81,11242.0,256.5782,257.5327,256.5003,256.9483,11242.0
2021-10-22 10:30:00,263.85,264.0,263.28,263.99,4400.0,256.9873,257.1334,256.4321,257.1236,4400.0
2021-10-22 10:35:00,263.97,264.52,263.87,264.35,6945.0,257.1041,257.6398,257.0067,257.4743,6945.0
2021-10-22 10:40:00,264.43,265.16,264.43,264.94,3245.0,257.5522,258.2632,257.5522,258.0489,3245.0
2021-10-22 10:45:00,265.03,265.96,264.97,265.47,30140.0,258.1366,259.0424,258.0781,258.5651,30140.0
2021-10-22 10:50:00,265.17,265.3,264.57,264.61,4829.0,258.2729,258.3995,257.6885,257.7275,4829.0
2021-10-22 10:55:00,264.72,264.76,263.83,264.71,6700.0,257.8346,257.8736,256.9678,257.8249,6700.0
2021-10-22 11:00:00,264.8,266.19,264.58,266.17,5089.0,257.9126,259.2664,257.6983,259.2469,5089.0
2021-10-22 11:05:00,266.15,267.26,266.01,266.78,6515.0,259.2274,260.3086,259.0911,259.8411,6515.0
2021-10-22 11:10:00,266.63,266.86,266.36,266.86,1189.0,259.695,259.919,259.432,259.919,1189.0
2021-10-22 11:15:00,266.84,267.23,266.33,266.98,4156.0,259.8995,260.2793,259.4028,260.0359,4156.0
2021-10-22 11:20:00,266.95,266.95,266.45,266.6,2239.0,260.0066,260.0066,259.5196,259.6657,2239.0
2021-10-22 11:25:00,266.54,267.37,266.53,267.28,5692.0,259.6073,260.4157,259.5976,260.328,5692.0
2021-10-22 11:30:00,267.27,267.35,266.63,267.08,3052.0,260.3183,260.3962,259.695,260.1332,3052.0
2021-10-22 11:35:00,267.17,268.62,266.96,268.56,3600.0,260.2209,261.6332,260.0164,261.5748,3600.0
2021-10-22 11:40:00,268.51,268.74,267.87,267.87,3482.0,261.5261,261.7501,260.9027,260.9027,3482.0
2021-10-22 11:45:00,267.88,268.54,267.87,268.38,4091.0,260.9124,261.5553,260.9027,261.3994,4091.0
2021-10-22 11:50:00,268.09,268.86,268.09,268.65,2400.0,261.117,261.867,261.117,261.6624,2400.0
2021-10-22 11:55:00,268.8,269.94,268.41,269.93,7873.0,261.8085,262.9189,261.4287,262.9091,7873.0
2021-10-22 12:00:00,269.74,269.98,268.99,269.32,5394.0,262.7241,262.9578,261.9936,262.315,5394.0
2021-10-22 12:05:00,269.19,269.19,268.45,268.93,4290.0,262.1884,262.1884,261.4676,261.9351,4290.0
2021-10-22 12:10:00,268.88,268.96,267.81,267.92,2844.0,261.8864,261.9644,260.8443,260.9514,2844.0
2021-10-22 12:15:00,267.92,269.98,267.92,269.23,30938.0,260.9514,262.9578,260.9514,262.2273,30938.0
2021-10-22 12:20:00,268.95,268.95,268.16,268.56,3844.0,261.9546,261.9546,261.1852,261.5748,3844.0
2021-10-22 12:25:00,268.4,268.84,268.23,268.5,2118.0,261.4189,261.8475,261.2533,261.5163,2118.0
2021-10-22 12:30:00,268.51,269.57,268.44,269.56,6356.0,261.5261,262.5585,261.4579,262.5487,6356.0
2021-10-22 12:35:00,269.41,269.5,269.11,269.24,4172.0,262.4026,262.4903,262.1104,262.2371,4172.0
2021-10-22 12:40:00,269.21,269.25,268.75,268.98,2766.0,262.2078,262.2468,261.7598,261.9838,2766.0
2021-10-22 12:45:00,269.05,269.52,268.99,268.99,1415.0,262.052,262.5098,261.9936,261.9936,1415.0
2021-10-22 12:50:00,269.17,269.45,269.09,269.31,1940.0,262.1689,262.4416,262.091,262.3052,1940.0
2021-10-22 12:55:00,269.37,269.38,268.9,268.92,2200.0,262.3637,262.3734,261.9059,261.9254,2200.0
2021-10-22 13:00:00,268.96,269.39,268.96,269.32,1000.0,261.9644,262.3832,261.9644,262.315,1000.0
2021-10-22 13:05:00,269.33,269.49,269.14,269.14,1710.0,262.3247,262.4806,262.1397,262.1397,1710.0
2021-10-22 13:10:00,269.25,269.6,269.19,269.19,1631.0,262.2468,262.5877,262.1884,262.1884,1631.0
2021-10-22 13:15:00,269.37,270.14,269.28,270.13,4944.0,262.3637,263.1137,262.276,263.1039,4944.0
2021-10-22 13:20:00,270.23,270.56,270.18,270.44,2647.0,263.2013,263.5227,263.1526,263.4059,2647.0
2021-10-22 13:25:00,270.4,270.59,270.36,270.49,1613.0,263.3669,263.552,263.3279,263.4546,1613.0
2021-10-22 13:30:00,270.6,270.91,270.46,270.91,2310.0,263.5617,263.8636,263.4253,263.8636,2310.0
2021-10-22 13:35:00,270.73,270.86,269.85,270.02,2122.0,263.6883,263.8149,262.8312,262.9968,2122.0
2021-10-22 13:40:00,270.29,270.48,270.1,270.1,2708.0,263.2598,263.4448,263.0747,263.0747,2708.0
2021-10-22 13:45:00,270.24,270.38,269.72,269.72,3240.0,263.2111,263.3474,262.7046,262.7046,3240.0
2021-10-22 13:50:00,269.75,270.23,269.51,269.77,5432.0,262.7338,263.2013,262.5,262.7533,5432.0
2021-10-22 13:55:00,269.85,270.03,269.43,269.77,4806.0,262.8312,263.0065,262.4221,262.7533,4806.0
2021-10-22 14:00:00,269.92,270.37,269.78,270.37,5518.0,262.8994,263.3377,262.763,263.3377,5518.0
2021-10-22 14:05:00,270.19,270.3,269.91,270.11,4734.0,263.1624,263.2695,262.8896,263.0844,4734.0
2021-10-22 14:10:00,270.25,270.5,270.09,270.32,1906.0,263.2208,263.4643,263.065,263.289,1906.0
2021-10-22 14:15:00,270.28,270.52,269.62,269.88,9465.0,263.25,263.4838,262.6072,262.8604,9465.0
2021-10-22 14:20:00,269.88,269.88,268.81,269.38,7426.0,262.8604,262.8604,261.8183,262.3734,7426.0
2021-10-22 14:25:00,269.51,270.08,269.46,270.08,3478.0,262.5,263.0552,262.4513,263.0552,3478.0
2021-10-22 14:30:00,270.07,270.1,269.73,269.81,5572.0,263.0455,263.0747,262.7143,262.7922,5572.0
2021-10-22 14:35:00,269.75,270.28,269.73,270.18,2989.0,262.7338,263.25,262.7143,263.1526,2989.0
2021-10-22 14:40:00,270.18,270.4,269.98,270.31,3526.0,263.1526,263.3669,262.9578,263.2792,3526.0
2021-10-22 14:45:00,270.31,270.31,269.71,269.93,3708.0,263.2792,263.2792,262.6948,262.9091,3708.0
2021-10-22 14:50:00,269.94,270.19,269.8,270.16,5045.0,262.9189,263.1624,262.7825,263.1331,5045.0
2021-10-22 14:55:00,270.22,270.22,269.35,269.5,3797.0,263.1916,263.1916,262.3442,262.4903,3797.0
2021-10-22 15:00:00,269.52,269.63,268.93,268.99,7027.0,262.5098,262.6169,261.9351,261.9936,7027.0
2021-10-22 15:05:00,268.97,269.32,268.89,269.06,3600.0,261.9741,262.315,261.8962,262.0618,3600.0
2021-10-22 15:10:00,269.06,269.1,268.56,269.07,13060.0,262.0618,262.1007,261.5748,262.0715,13060.0
2021-10-22 15:15:00,269.14,269.64,268.91,269.01,7953.0,262.1397,262.6267,261.9157,262.0131,7953.0
2021-10-22 15:20:00,269.01,269.34,269.0,269.13,6240.0,262.0131,262.3345,262.0033,262.1299,6240.0
2021-10-22 15:25:00,269.05,269.12,268.67,269.07,4485.0,262.052,262.1202,261.6819,262.0715,4485.0
2021-10-22 15:30:00,269.02,269.31,268.71,268.77,7924.0,262.0228,262.3052,261.7209,261.7793,7924.0
2021-10-22 15:35:00,268.7,269.1,268.53,268.98,10121.0,261.7111,262.1007,261.5455,261.9838,10121.0
2021-10-22 15:40:00,268.91,269.16,268.73,268.92,10066.0,261.9157,262.1591,261.7403,261.9254,10066.0
2021-10-22 15:45:00,268.74,269.15,268.55,268.59,16064.0,261.7501,262.1494,261.565,261.604,16064.0
2021-10-22 15:50:00,268.57,268.76,268.16,268.18,44332.0,261.5845,261.7696,261.1852,261.2046,44332.0
2021-10-22 15:55:00,268.16,268.67,267.98,268.25,109148.0,261.1852,261.6819,261.0098,261.2728,109148.0
2021-10-25 09:30:00,268.28,268.28,267.26,267.55,7640.0,261.302,261.302,260.3086,260.591,7640.0
2021-10-25 09:35:00,267.77,269.25,267.66,269.25,5927.0,260.8053,262.2468,260.6982,262.2468,5927.0
2021-10-25 09:40:00,269.25,270.59,268.96,270.59,4716.0,262.2468,263.552,261.9644,263.552,4716.0
2021-10-25 09:45:00,270.47,270.47,268.34,269.11,6116.0,263.4351,263.4351,261.3605,262.1104,6116.0
2021-10-25 09:50:00,268.99,269.27,268.75,269.27,1442.0,261.9936,262.2663,261.7598,262.2663,1442.0
2021-10-25 09:55:00,269.56,270.57,269.33,270.16,38248.0,262.5487,263.5325,262.3247,263.1331,38248.0
2021-10-25 10:00:00,270.5,270.64,269.8,270.29,1843.0,263.4643,263.6007,262.7825,263.2598,1843.0
2021-10-25 10:05:00,270.34,270.72,269.8,270.72,4192.0,263.3085,263.6786,262.7825,263.6786,4192.0
2021-10-25 10:10:00,270.67,270.75,270.13,270.52,18721.0,263.6299,263.7078,263.1039,263.4838,18721.0
2021-10-25 10:15:00,270.38,271.58,270.38,271.37,1900.0,263.3474,264.5162,263.3474,264.3117,1900.0
2021-10-25 10:20:00,271.29,271.29,270.47,270.97,4449.0,264.2337,264.2337,263.4351,263.9221,4449.0
2021-10-25 10:25:00,270.67,272.18,270.66,272.18,7304.0,263.6299,265.1006,263.6201,265.1006,7304.0
2021-10-25 10:30:00,272.13,272.21,271.97,272.04,1500.0,265.0519,265.1298,264.8961,264.9642,1500.0
2021-10-25 10:35:00,272.02,272.06,271.77,272.06,3200.0,264.9448,264.9837,264.7013,264.9837,3200.0
2021-10-25 10:40:00,272.0,273.48,271.98,273.48,10164.0,264.9253,266.3668,264.9058,266.3668,10164.0
2021-10-25 10:45:00,273.73,273.73,272.91,272.91,1300.0,266.6103,266.6103,265.8116,265.8116,1300.0
2021-10-25 10:50:00,273.27,273.8,273.15,273.23,2701.0,266.1622,266.6785,266.0454,266.1233,2701.0
2021-10-25 10:55:00,273.17,273.45,272.92,273.45,6704.0,266.0648,266.3376,265.8214,266.3376,6704.0
2021-10-25 11:00:00,273.47,274.28,273.47,274.03,6398.0,266.357,267.146,266.357,266.9025,6398.0
2021-10-25 11:05:00,274.0,274.46,273.94,274.31,1801.0,266.8733,267.3213,266.8148,267.1752,1801.0
2021-10-25 11:10:00,274.25,274.4,274.0,274.27,2306.0,267.1168,267.2629,266.8733,267.1362,2306.0
2021-10-25 11:15:00,274.27,274.97,274.07,274.61,3000.0,267.1362,267.818,266.9414,267.4674,3000.0
2021-10-25 11:20:00,274.58,275.15,274.43,274.97,2900.0,267.4382,267.9933,267.2921,267.818,2900.0
2021-10-25 11:25:00,274.9,274.9,274.41,274.64,4800.0,267.7499,267.7499,267.2726,267.4966,4800.0
2021-10-25 11:30:00,274.77,274.77,274.29,274.3,2500.0,267.6232,267.6232,267.1557,267.1655,2500.0
2021-10-25 11:35:00,274.38,274.54,274.24,274.24,1500.0,267.2434,267.3992,267.107,267.107,1500.0
2021-10-25 11:40:00,274.3,274.79,274.29,274.64,1464.0,267.1655,267.6427,267.1557,267.4966,1464.0
2021-10-25 11:45:00,274.64,274.85,274.53,274.57,1512.0,267.4966,267.7012,267.3895,267.4284,1512.0
2021-10-25 11:50:00,274.56,274.98,274.52,274.65,5200.0,267.4187,267.8278,267.3797,267.5064,5200.0
2021-10-25 11:55:00,275.03,275.18,274.78,274.78,833.0,267.8765,268.0226,267.633,267.633,833.0
2021-10-25 12:00:00,275.17,275.25,274.75,275.25,1800.0,268.0128,268.0907,267.6038,268.0907,1800.0
2021-10-25 12:05:00,275.21,276.02,275.14,275.97,12727.0,268.0518,268.8407,267.9836,268.792,12727.0
2021-10-25 12:10:00,275.89,276.0,275.61,276.0,1400.0,268.7141,268.8212,268.4414,268.8212,1400.0
2021-10-25 12:15:00,276.09,276.09,275.68,275.96,5079.0,268.9089,268.9089,268.5096,268.7823,5079.0
2021-10-25 12:20:00,275.98,276.02,275.69,276.02,5805.0,268.8018,268.8407,268.5193,268.8407,5805.0
2021-10-25 12:25:00,275.99,276.07,275.83,276.0,14076.0,268.8115,268.8894,268.6557,268.8212,14076.0
2021-10-25 12:30:00,275.97,276.5,275.26,275.59,14272.0,268.792,269.3082,268.1005,268.4219,14272.0
2021-10-25 12:35:00,275.7,275.7,275.25,275.5,3493.0,268.529,268.529,268.0907,268.3342,3493.0
2021-10-25 12:40:00,275.37,275.51,274.96,275.51,5664.0,268.2076,268.344,267.8083,268.344,5664.0
2021-10-25 12:45:00,275.59,275.59,274.72,274.72,1300.0,268.4219,268.4219,267.5745,267.5745,1300.0
2021-10-25 12:50:00,274.45,274.48,273.84,273.84,845.0,267.3116,267.3408,266.7174,266.7174,845.0
2021-10-25 12:55:00,273.96,274.08,273.61,273.99,32227.0,266.8343,266.9512,266.4934,266.8635,32227.0
2021-10-25 13:00:00,273.94,273.94,273.36,273.43,4100.0,266.8148,266.8148,266.2499,266.3181,4100.0
2021-10-25 13:05:00,273.32,273.49,273.02,273.02,5189.0,266.2109,266.3765,265.9188,265.9188,5189.0
2021-10-25 13:10:00,273.11,273.47,272.98,273.39,2500.0,266.0064,266.357,265.8798,266.2791,2500.0
2021-10-25 13:15:00,273.19,273.38,273.16,273.3,1900.0,266.0843,266.2694,266.0551,266.1915,1900.0
2021-10-25 13:20:00,273.23,273.23,272.55,272.55,2061.0,266.1233,266.1233,265.461,265.461,2061.0
2021-10-25 13:25:00,272.54,273.83,272.54,273.62,25876.0,265.4512,266.7077,265.4512,266.5031,25876.0
2021-10-25 13:30:00,273.47,273.82,273.43,273.65,5761.0,266.357,266.6979,266.3181,266.5324,5761.0
2021-10-25 13:35:00,273.97,274.15,273.79,273.79,2171.0,266.844,267.0194,266.6687,266.6687,2171.0
2021-10-25 13:40:00,273.76,273.78,273.44,273.68,4772.0,266.6395,266.659,266.3278,266.5616,4772.0
2021-10-25 13:45:00,273.55,273.58,273.42,273.44,3440.0,266.435,266.4642,266.3083,266.3278,3440.0
2021-10-25 13:50:00,273.45,273.67,273.4,273.55,3472.0,266.3376,266.5518,266.2889,266.435,3472.0
2021-10-25 13:55:00,273.58,273.67,273.51,273.64,1985.0,266.4642,266.5518,266.396,266.5226,1985.0
2021-10-25 14:00:00,273.63,275.26,273.63,274.98,14979.0,266.5129,268.1005,266.5129,267.8278,14979.0
2021-10-25 14:05:00,274.91,275.34,274.84,274.91,2659.0,267.7596,268.1784,267.6914,267.7596,2659.0
2021-10-25 14:10:00,274.96,275.65,274.9,275.29,3520.0,267.8083,268.4803,267.7499,268.1297,3520.0
2021-10-25 14:15:00,275.11,275.69,275.11,275.44,5201.0,267.9544,268.5193,267.9544,268.2758,5201.0
2021-10-25 14:20:00,275.44,275.87,275.4,275.86,6484.0,268.2758,268.6946,268.2368,268.6849,6484.0
2021-10-25 14:25:00,275.59,275.9,275.42,275.64,5305.0,268.4219,268.7238,268.2563,268.4706,5305.0
2021-10-25 14:30:00,275.66,275.85,275.54,275.8,3274.0,268.4901,268.6751,268.3732,268.6264,3274.0
2021-10-25 14:35:00,275.63,275.79,275.63,275.66,3383.0,268.4609,268.6167,268.4609,268.4901,3383.0
2021-10-25 14:40:00,275.64,275.75,275.43,275.52,3808.0,268.4706,268.5777,268.2661,268.3537,3808.0
2021-10-25 14:45:00,275.52,275.61,275.3,275.3,4200.0,268.3537,268.4414,268.1394,268.1394,4200.0
2021-10-25 14:50:00,275.54,275.55,275.32,275.5,1764.0,268.3732,268.3829,268.1589,268.3342,1764.0
2021-10-25 14:55:00,275.41,275.72,275.41,275.68,3500.0,268.2466,268.5485,268.2466,268.5096,3500.0
2021-10-25 15:00:00,275.79,275.79,275.53,275.64,2989.0,268.6167,268.6167,268.3635,268.4706,2989.0
2021-10-25 15:05:00,275.65,275.81,275.59,275.73,1718.0,268.4803,268.6362,268.4219,268.5583,1718.0
2021-10-25 15:10:00,275.76,275.8,275.61,275.63,1618.0,268.5875,268.6264,268.4414,268.4609,1618.0
2021-10-25 15:15:00,275.61,275.63,274.61,274.61,3151.0,268.4414,268.4609,267.4674,267.4674,3151.0
2021-10-25 15:20:00,274.31,274.45,274.12,274.19,1818.0,267.1752,267.3116,266.9901,267.0583,1818.0
2021-10-25 15:25:00,274.04,274.04,273.7,273.74,2823.0,266.9122,266.9122,266.5811,266.62,2823.0
2021-10-25 15:30:00,273.87,274.11,273.62,273.99,6100.0,266.7466,266.9804,266.5031,266.8635,6100.0
2021-10-25 15:35:00,274.0,275.17,274.0,275.16,9419.0,266.8733,268.0128,266.8733,268.0031,9419.0
2021-10-25 15:40:00,275.21,275.4,274.92,275.16,12051.0,268.0518,268.2368,267.7693,268.0031,12051.0
2021-10-25 15:45:00,275.08,275.16,274.23,274.73,13776.0,267.9252,268.0031,267.0973,267.5843,13776.0
2021-10-25 15:50:00,274.72,274.97,274.47,274.75,26547.0,267.5745,267.818,267.331,267.6038,26547.0
2021-10-25 15:55:00,274.74,274.87,274.45,274.78,39768.0,267.594,267.7206,267.3116,267.633,39768.0
2021-10-26 09:30:00,276.41,277.75,276.3,276.3,22177.0,269.2206,270.5257,269.1134,269.1134,22177.0
2021-10-26 09:35:00,276.43,277.35,276.12,276.35,2708.0,269.2401,270.1361,268.9381,269.1621,2708.0
2021-10-26 09:40:00,276.45,277.91,275.81,276.05,8521.0,269.2595,270.6816,268.6362,268.8699,8521.0
2021-10-26 09:45:00,275.61,275.88,274.95,274.95,6839.0,268.4414,268.7044,267.7986,267.7986,6839.0
2021-10-26 09:50:00,274.94,275.46,274.78,274.79,5300.0,267.7888,268.2953,267.633,267.6427,5300.0
2021-10-26 09:55:00,275.09,275.1,273.67,274.23,3900.0,267.9349,267.9446,266.5518,267.0973,3900.0
2021-10-26 10:00:00,274.0,274.41,273.91,274.31,2628.0,266.8733,267.2726,266.7856,267.1752,2628.0
2021-10-26 10:05:00,274.31,274.47,273.95,274.07,3202.0,267.1752,267.331,266.8246,266.9414,3202.0
2021-10-26 10:10:00,274.26,274.44,273.93,273.98,5282.0,267.1265,267.3018,266.8051,266.8538,5282.0
2021-10-26 10:15:00,274.17,274.31,273.7,273.84,7496.0,267.0388,267.1752,266.5811,266.7174,7496.0
2021-10-26 10:20:00,273.81,274.05,273.1,273.1,5871.0,266.6882,266.922,265.9967,265.9967,5871.0
2021-10-26 10:25:00,273.12,273.12,272.1,272.24,4197.0,266.0161,266.0161,265.0227,265.159,4197.0
2021-10-26 10:30:00,272.32,272.52,271.91,271.94,3518.0,265.237,265.4318,264.8376,264.8668,3518.0
2021-10-26 10:35:00,271.89,271.93,270.56,270.56,2033.0,264.8181,264.8571,263.5227,263.5227,2033.0
2021-10-26 10:40:00,270.4,270.5,269.89,269.89,5107.0,263.3669,263.4643,262.8702,262.8702,5107.0
2021-10-26 10:45:00,270.31,270.55,269.98,269.98,2268.0,263.2792,263.513,262.9578,262.9578,2268.0
2021-10-26 10:50:00,269.97,269.97,268.71,268.8,12528.0,262.9481,262.9481,261.7209,261.8085,12528.0
2021-10-26 10:55:00,268.69,268.92,267.72,267.78,4574.0,261.7014,261.9254,260.7566,260.815,4574.0
2021-10-26 11:00:00,267.82,269.12,267.82,269.04,5064.0,260.854,262.1202,260.854,262.0423,5064.0
2021-10-26 11:05:00,269.04,269.3,268.89,269.26,8271.0,262.0423,262.2955,261.8962,262.2565,8271.0
2021-10-26 11:10:00,269.11,269.15,268.73,268.73,3201.0,262.1104,262.1494,261.7403,261.7403,3201.0
2021-10-26 11:15:00,268.48,269.27,268.31,269.19,5423.0,261.4968,262.2663,261.3313,262.1884,5423.0
2021-10-26 11:20:00,269.17,270.07,269.16,269.77,4030.0,262.1689,263.0455,262.1591,262.7533,4030.0
2021-10-26 11:25:00,269.78,270.23,269.77,270.23,600.0,262.763,263.2013,262.7533,263.2013,600.0
2021-10-26 11:30:00,270.32,270.32,269.96,270.01,2002.0,263.289,263.289,262.9383,262.987,2002.0
2021-10-26 11:35:00,270.15,270.69,270.15,270.69,1594.0,263.1234,263.6494,263.1234,263.6494,1594.0
2021-10-26 11:40:00,270.85,270.85,270.35,270.35,1007.0,263.8052,263.8052,263.3182,263.3182,1007.0
2021-10-26 11:45:00,270.06,270.17,269.94,269.95,699.0,263.0357,263.1429,262.9189,262.9286,699.0
2021-10-26 11:50:00,269.94,270.01,269.94,269.94,800.0,262.9189,262.987,262.9189,262.9189,800.0
2021-10-26 11:55:00,269.94,269.94,269.4,269.73,859.0,262.9189,262.9189,262.3929,262.7143,859.0
2021-10-26 12:00:00,269.45,269.96,269.43,269.96,4335.0,262.4416,262.9383,262.4221,262.9383,4335.0
2021-10-26 12:05:00,269.71,269.78,269.56,269.76,1100.0,262.6948,262.763,262.5487,262.7435,1100.0
2021-10-26 12:10:00,269.8,269.9,269.7,269.81,1532.0,262.7825,262.8799,262.6851,262.7922,1532.0
2021-10-26 12:15:00,269.7,269.82,269.67,269.67,1026.0,262.6851,262.802,262.6559,262.6559,1026.0
2021-10-26 12:20:00,269.58,269.58,269.22,269.37,1240.0,262.5682,262.5682,262.2176,262.3637,1240.0
2021-10-26 12:25:00,269.37,269.69,269.29,269.69,1813.0,262.3637,262.6754,262.2858,262.6754,1813.0
2021-10-26 12:30:00,269.5,269.51,269.17,269.21,1434.0,262.4903,262.5,262.1689,262.2078,1434.0
2021-10-26 12:35:00,268.67,268.67,268.67,268.67,100.0,261.6819,261.6819,261.6819,261.6819,100.0
2021-10-26 12:40:00,268.57,268.57,268.21,268.43,1400.0,261.5845,261.5845,261.2339,261.4481,1400.0
2021-10-26 12:45:00,268.29,268.29,267.93,268.12,1121.0,261.3118,261.3118,260.9611,261.1462,1121.0
2021-10-26 12:50:00,267.85,268.04,267.82,268.0,905.0,260.8832,261.0683,260.854,261.0293,905.0
2021-10-26 12:55:00,267.94,268.71,267.94,268.71,700.0,260.9709,261.7209,260.9709,261.7209,700.0
2021-10-26 13:00:00,268.5,268.54,268.41,268.46,830.0,261.5163,261.5553,261.4287,261.4774,830.0
2021-10-26 13:05:00,268.45,268.45,268.05,268.05,1427.0,261.4676,261.4676,261.078,261.078,1427.0
2021-10-26 13:10:00,268.02,268.02,267.89,267.9,300.0,261.0488,261.0488,260.9222,260.9319,300.0
2021-10-26 13:15:00,267.91,268.24,267.91,268.14,1118.0,260.9417,261.2631,260.9417,261.1657,1118.0
2021-10-26 13:20:00,268.27,269.78,268.27,269.73,40010.0,261.2923,262.763,261.2923,262.7143,40010.0
2021-10-26 13:25:00,269.77,269.99,269.48,269.65,2005.0,262.7533,262.9676,262.4708,262.6364,2005.0
2021-10-26 13:30:00,269.3,270.21,269.17,269.91,1616.0,262.2955,263.1818,262.1689,262.8896,1616.0
2021-10-26 13:35:00,270.19,270.39,269.9,270.39,15902.0,263.1624,263.3572,262.8799,263.3572,15902.0
2021-10-26 13:40:00,270.43,270.63,270.26,270.47,10500.0,263.3961,263.5909,263.2305,263.4351,10500.0
2021-10-26 13:45:00,270.53,271.18,270.43,271.06,4842.0,263.4935,264.1266,263.3961,264.0097,4842.0
2021-10-26 13:50:00,271.09,271.49,270.8,270.8,5159.0,264.0389,264.4285,263.7565,263.7565,5159.0
2021-10-26 13:55:00,270.97,271.28,270.92,271.26,1778.0,263.9221,264.224,263.8734,264.2045,1778.0
2021-10-26 14:00:00,271.45,272.16,271.45,272.16,2250.0,264.3896,265.0811,264.3896,265.0811,2250.0
2021-10-26 14:05:00,272.27,272.27,271.45,271.76,2118.0,265.1883,265.1883,264.3896,264.6915,2118.0
2021-10-26 14:10:00,271.54,271.96,271.43,271.88,1900.0,264.4772,264.8863,264.3701,264.8084,1900.0
2021-10-26 14:15:00,271.88,272.55,271.88,272.4,1629.0,264.8084,265.461,264.8084,265.3149,1629.0
2021-10-26 14:20:00,272.46,272.48,272.11,272.3,2100.0,265.3733,265.3928,265.0324,265.2175,2100.0
2021-10-26 14:25:00,272.29,272.62,272.14,272.62,1100.0,265.2077,265.5292,265.0616,265.5292,1100.0
2021-10-26 14:30:00,272.62,272.77,272.35,272.66,1401.0,265.5292,265.6753,265.2662,265.5681,1401.0
2021-10-26 14:35:00,272.52,272.82,272.4,272.58,1729.0,265.4318,265.724,265.3149,265.4902,1729.0
2021-10-26 14:40:00,272.67,272.9,272.55,272.84,1500.0,265.5779,265.8019,265.461,265.7434,1500.0
2021-10-26 14:45:00,272.74,273.04,272.52,272.97,2100.0,265.646,265.9382,265.4318,265.8701,2100.0
2021-10-26 14:50:00,273.07,273.24,272.99,273.24,1900.0,265.9675,266.133,265.8895,266.133,1900.0
2021-10-26 14:55:00,273.27,273.27,272.68,272.86,3809.0,266.1622,266.1622,265.5876,265.7629,3809.0
2021-10-26 15:00:00,273.03,273.14,272.56,273.12,4125.0,265.9285,266.0356,265.4707,266.0161,4125.0
2021-10-26 15:05:00,273.07,273.11,272.88,272.95,1667.0,265.9675,266.0064,265.7824,265.8506,1667.0
2021-10-26 15:10:00,272.97,273.13,272.9,272.98,2609.0,265.8701,266.0259,265.8019,265.8798,2609.0
2021-10-26 15:15:00,272.88,272.95,272.66,272.66,2345.0,265.7824,265.8506,265.5681,265.5681,2345.0
2021-10-26 15:20:00,272.66,272.72,271.98,272.11,5000.0,265.5681,265.6266,264.9058,265.0324,5000.0
2021-10-26 15:25:00,272.02,272.03,271.4,271.42,2100.0,264.9448,264.9545,264.3409,264.3604,2100.0
2021-10-26 15:30:00,271.54,272.02,271.54,271.87,6362.0,264.4772,264.9448,264.4772,264.7987,6362.0
2021-10-26 15:35:00,271.94,271.94,271.34,271.48,4401.0,264.8668,264.8668,264.2824,264.4188,4401.0
2021-10-26 15:40:00,271.49,272.01,271.44,272.01,4255.0,264.4285,264.935,264.3798,264.935,4255.0
2021-10-26 15:45:00,272.03,272.13,271.69,271.69,5203.0,264.9545,265.0519,264.6233,264.6233,5203.0
2021-10-26 15:50:00,271.73,271.77,271.39,271.58,11645.0,264.6623,264.7013,264.3311,264.5162,11645.0
2021-10-26 15:55:00,271.57,271.58,270.87,271.05,61613.0,264.5065,264.5162,263.8247,264.0,61613.0
2021-10-27 09:30:00,270.48,270.97,268.74,268.74,6819.0,263.4448,263.9221,261.7501,261.7501,6819.0
2021-10-27 09:35:00,267.77,268.63,267.77,268.54,2000.0,260.8053,261.6429,260.8053,261.5553,2000.0
2021-10-27 09:40:00,268.65,269.11,268.65,268.91,1500.0,261.6624,262.1104,261.6624,261.9157,1500.0
2021-10-27 09:45:00,268.91,269.68,268.65,268.65,1736.0,261.9157,262.6656,261.6624,261.6624,1736.0
2021-10-27 09:50:00,268.6,268.6,267.01,267.42,4135.0,261.6137,261.6137,260.0651,260.4644,4135.0
2021-10-27 09:55:00,267.53,267.85,267.08,267.85,1900.0,260.5715,260.8832,260.1332,260.8832,1900.0
2021-10-27 10:00:00,268.31,268.31,267.43,267.88,5552.0,261.3313,261.3313,260.4741,260.9124,5552.0
2021-10-27 10:05:00,267.66,267.66,266.44,267.13,6792.0,260.6982,260.6982,259.5099,260.1819,6792.0
2021-10-27 10:10:00,267.42,267.45,266.7,266.79,6523.0,260.4644,260.4936,259.7631,259.8508,6523.0
2021-10-27 10:15:00,266.72,266.84,266.18,266.18,6847.0,259.7826,259.8995,259.2567,259.2567,6847.0
2021-10-27 10:20:00,266.19,266.52,266.1,266.46,5700.0,259.2664,259.5878,259.1787,259.5294,5700.0
2021-10-27 10:25:00,266.78,267.29,266.51,266.51,2021.0,259.8411,260.3378,259.5781,259.5781,2021.0
2021-10-27 10:30:00,266.51,266.51,266.05,266.46,4678.0,259.5781,259.5781,259.13,259.5294,4678.0
2021-10-27 10:35:00,266.48,266.48,266.0,266.2,3624.0,259.5489,259.5489,259.0813,259.2761,3624.0
2021-10-27 10:40:00,266.39,266.59,266.01,266.2,2705.0,259.4612,259.656,259.0911,259.2761,2705.0
2021-10-27 10:45:00,266.21,266.95,266.21,266.62,3245.0,259.2859,260.0066,259.2859,259.6852,3245.0
2021-10-27 10:50:00,266.89,266.93,266.67,266.83,1100.0,259.9482,259.9872,259.7339,259.8898,1100.0
2021-10-27 10:55:00,266.92,267.38,266.52,267.38,3701.0,259.9774,260.4254,259.5878,260.4254,3701.0
2021-10-27 11:00:00,267.36,267.75,267.32,267.71,2728.0,260.406,260.7858,260.367,260.7469,2728.0
2021-10-27 11:05:00,267.47,267.81,267.19,267.81,1502.0,260.5131,260.8443,260.2404,260.8443,1502.0
2021-10-27 11:10:00,267.92,268.33,267.84,268.32,1702.0,260.9514,261.3507,260.8735,261.341,1702.0
2021-10-27 11:15:00,268.67,268.73,268.61,268.73,400.0,261.6819,261.7403,261.6235,261.7403,400.0
2021-10-27 11:20:00,268.6,268.95,268.42,268.95,1805.0,261.6137,261.9546,261.4384,261.9546,1805.0
2021-10-27 11:25:00,269.31,269.45,269.31,269.44,504.0,262.3052,262.4416,262.3052,262.4319,504.0
2021-10-27 11:30:00,269.34,269.34,268.8,268.88,1868.0,262.3345,262.3345,261.8085,261.8864,1868.0
2021-10-27 11:35:00,269.01,269.87,269.01,269.45,1657.0,262.0131,262.8507,262.0131,262.4416,1657.0
2021-10-27 11:40:00,269.66,269.68,269.33,269.33,1614.0,262.6461,262.6656,262.3247,262.3247,1614.0
2021-10-27 11:45:00,269.09,269.09,268.74,268.89,400.0,262.091,262.091,261.7501,261.8962,400.0
2021-10-27 11:50:00,268.61,268.7,268.6,268.62,758.0,261.6235,261.7111,261.6137,261.6332,758.0
2021-10-27 11:55:00,269.05,269.05,268.84,268.96,900.0,262.052,262.052,261.8475,261.9644,900.0
2021-10-27 12:00:00,268.7,269.23,268.7,269.11,1103.0,261.7111,262.2273,261.7111,262.1104,1103.0
2021-10-27 12:05:00,269.16,269.33,269.15,269.33,400.0,262.1591,262.3247,262.1494,262.3247,400.0
2021-10-27 12:10:00,269.46,269.53,269.46,269.53,300.0,262.4513,262.5195,262.4513,262.5195,300.0
2021-10-27 12:15:00,269.54,269.54,268.99,269.34,3710.0,262.5293,262.5293,261.9936,262.3345,3710.0
2021-10-27 12:20:00,269.58,269.87,269.58,269.87,300.0,262.5682,262.8507,262.5682,262.8507,300.0
2021-10-27 12:25:00,269.67,269.77,269.67,269.72,2153.0,262.6559,262.7533,262.6559,262.7046,2153.0
2021-10-27 12:30:00,269.6,269.68,269.41,269.46,1300.0,262.5877,262.6656,262.4026,262.4513,1300.0
2021-10-27 12:35:00,269.48,269.61,268.99,268.99,1603.0,262.4708,262.5974,261.9936,261.9936,1603.0
2021-10-27 12:40:00,268.88,269.22,268.87,268.92,2590.0,261.8864,262.2176,261.8767,261.9254,2590.0
2021-10-27 12:45:00,269.0,269.44,269.0,269.28,2460.0,262.0033,262.4319,262.0033,262.276,2460.0
2021-10-27 12:50:00,269.36,269.48,269.13,269.16,670.0,262.3539,262.4708,262.1299,262.1591,670.0
2021-10-27 12:55:00,269.03,269.16,269.03,269.07,875.0,262.0325,262.1591,262.0325,262.0715,875.0
2021-10-27 13:00:00,269.05,269.19,268.72,268.72,2087.0,262.052,262.1884,261.7306,261.7306,2087.0
2021-10-27 13:05:00,268.76,268.92,268.76,268.87,700.0,261.7696,261.9254,261.7696,261.8767,700.0
2021-10-27 13:10:00,268.87,269.36,268.87,269.25,2251.0,261.8767,262.3539,261.8767,262.2468,2251.0
2021-10-27 13:15:00,269.17,269.18,269.17,269.18,200.0,262.1689,262.1786,262.1689,262.1786,200.0
2021-10-27 13:20:00,269.1,269.13,268.96,269.13,892.0,262.1007,262.1299,261.9644,262.1299,892.0
2021-10-27 13:25:00,269.19,269.2,268.8,269.17,3544.0,262.1884,262.1981,261.8085,262.1689,3544.0
2021-10-27 13:30:00,269.11,269.12,269.03,269.12,506.0,262.1104,262.1202,262.0325,262.1202,506.0
2021-10-27 13:35:00,269.06,269.06,268.84,268.97,745.0,262.0618,262.0618,261.8475,261.9741,745.0
2021-10-27 13:40:00,268.85,268.85,268.54,268.54,1109.0,261.8572,261.8572,261.5553,261.5553,1109.0
2021-10-27 13:45:00,268.56,268.6,268.41,268.41,660.0,261.5748,261.6137,261.4287,261.4287,660.0
2021-10-27 13:50:00,268.5,268.5,268.21,268.21,669.0,261.5163,261.5163,261.2339,261.2339,669.0
2021-10-27 13:55:00,268.12,268.33,268.11,268.26,1108.0,261.1462,261.3507,261.1365,261.2826,1108.0
2021-10-27 14:00:00,268.05,268.05,267.95,267.95,724.0,261.078,261.078,260.9806,260.9806,724.0
2021-10-27 14:05:00,267.89,267.89,267.65,267.73,762.0,260.9222,260.9222,260.6884,260.7663,762.0
2021-10-27 14:10:00,267.74,267.74,267.74,267.74,100.0,260.7761,260.7761,260.7761,260.7761,100.0
2021-10-27 14:15:00,267.83,267.84,267.64,267.64,1098.0,260.8637,260.8735,260.6787,260.6787,1098.0
2021-10-27 14:20:00,267.66,267.67,267.52,267.67,2306.0,260.6982,260.7079,260.5618,260.7079,2306.0
2021-10-27 14:25:00,267.78,267.8,267.14,267.48,4553.0,260.815,260.8345,260.1917,260.5228,4553.0
2021-10-27 14:30:00,267.48,267.63,267.38,267.41,2894.0,260.5228,260.6689,260.4254,260.4547,2894.0
2021-10-27 14:35:00,267.55,267.55,267.13,267.17,33278.0,260.591,260.591,260.1819,260.2209,33278.0
2021-10-27 14:40:00,267.13,267.13,266.69,266.69,2200.0,260.1819,260.1819,259.7534,259.7534,2200.0
2021-10-27 14:45:00,266.7,266.9,266.13,266.13,2040.0,259.7631,259.9579,259.208,259.208,2040.0
2021-10-27 14:50:00,266.55,266.6,266.37,266.47,1100.0,259.617,259.6657,259.4417,259.5391,1100.0
2021-10-27 14:55:00,266.31,266.76,266.11,266.66,5018.0,259.3833,259.8216,259.1885,259.7242,5018.0
2021-10-27 15:00:00,266.57,266.77,266.38,266.77,1648.0,259.6365,259.8313,259.4515,259.8313,1648.0
2021-10-27 15:05:00,266.76,267.45,266.74,267.13,14728.0,259.8216,260.4936,259.8021,260.1819,14728.0
2021-10-27 15:10:00,267.1,267.3,267.05,267.1,4725.0,260.1527,260.3475,260.104,260.1527,4725.0
2021-10-27 15:15:00,267.1,267.19,267.05,267.1,7514.0,260.1527,260.2404,260.104,260.1527,7514.0
2021-10-27 15:20:00,267.07,267.27,267.07,267.27,7175.0,260.1235,260.3183,260.1235,260.3183,7175.0
2021-10-27 15:25:00,267.26,267.97,267.19,267.76,15130.0,260.3086,261.0001,260.2404,260.7956,15130.0
2021-10-27 15:30:00,267.76,267.93,267.41,267.93,7262.0,260.7956,260.9611,260.4547,260.9611,7262.0
2021-10-27 15:35:00,267.95,267.95,267.45,267.61,2700.0,260.9806,260.9806,260.4936,260.6495,2700.0
2021-10-27 15:40:00,267.56,267.72,267.35,267.53,4017.0,260.6008,260.7566,260.3962,260.5715,4017.0
2021-10-27 15:45:00,267.45,267.68,267.38,267.48,5087.0,260.4936,260.7176,260.4254,260.5228,5087.0
2021-10-27 15:50:00,267.47,267.62,267.26,267.45,10845.0,260.5131,260.6592,260.3086,260.4936,10845.0
2021-10-27 15:55:00,267.42,267.49,267.05,267.34,36572.0,260.4644,260.5326,260.104,260.3865,36572.0
2021-10-28 09:30:00,267.32,268.88,267.32,268.88,4714.0,260.367,261.8864,260.367,261.8864,4714.0
2021-10-28 09:35:00,268.63,269.01,268.13,268.8,2501.0,261.6429,262.0131,261.1559,261.8085,2501.0
2021-10-28 09:40:00,268.89,269.77,268.81,269.21,2400.0,261.8962,262.7533,261.8183,262.2078,2400.0
2021-10-28 09:45:00,269.44,269.74,268.76,269.45,4586.0,262.4319,262.7241,261.7696,262.4416,4586.0
2021-10-28 09:50:00,269.51,270.74,269.16,269.86,18130.0,262.5,263.6981,262.1591,262.8409,18130.0
2021-10-28 09:55:00,269.47,270.37,269.32,269.88,1659.0,262.4611,263.3377,262.315,262.8604,1659.0
2021-10-28 10:00:00,270.42,270.97,270.42,270.47,1804.0,263.3864,263.9221,263.3864,263.4351,1804.0
2021-10-28 10:05:00,270.24,271.03,270.12,271.02,1760.0,263.2111,263.9805,263.0942,263.9708,1760.0
2021-10-28 10:10:00,270.97,270.97,270.5,270.5,539.0,263.9221,263.9221,263.4643,263.4643,539.0
2021-10-28 10:15:00,270.23,270.23,269.69,269.7,900.0,263.2013,263.2013,262.6754,262.6851,900.0
2021-10-28 10:20:00,269.74,270.42,269.74,270.42,1510.0,262.7241,263.3864,262.7241,263.3864,1510.0
2021-10-28 10:25:00,270.56,271.04,270.55,270.7,700.0,263.5227,263.9903,263.513,263.6591,700.0
2021-10-28 10:30:00,270.76,271.39,270.76,271.02,2110.0,263.7175,264.3311,263.7175,263.9708,2110.0
2021-10-28 10:35:00,270.9,271.19,270.76,270.76,2100.0,263.8539,264.1363,263.7175,263.7175,2100.0
2021-10-28 10:40:00,270.85,271.62,270.71,271.49,1600.0,263.8052,264.5552,263.6688,264.4285,1600.0
2021-10-28 10:45:00,271.45,271.99,271.27,271.81,2727.0,264.3896,264.9155,264.2143,264.7402,2727.0
2021-10-28 10:50:00,271.3,271.54,271.12,271.54,1414.0,264.2435,264.4772,264.0682,264.4772,1414.0
2021-10-28 10:55:00,271.68,271.74,271.39,271.73,2532.0,264.6136,264.672,264.3311,264.6623,2532.0
2021-10-28 11:00:00,271.82,272.38,271.58,272.22,2884.0,264.75,265.2954,264.5162,265.1396,2884.0
2021-10-28 11:05:00,272.17,272.86,272.15,272.63,3143.0,265.0909,265.7629,265.0714,265.5389,3143.0
2021-10-28 11:10:00,272.61,272.85,272.61,272.84,1000.0,265.5194,265.7532,265.5194,265.7434,1000.0
2021-10-28 11:15:00,272.87,272.88,272.7,272.7,1200.0,265.7727,265.7824,265.6071,265.6071,1200.0
2021-10-28 11:20:00,272.69,272.7,272.44,272.68,2722.0,265.5973,265.6071,265.3538,265.5876,2722.0
2021-10-28 11:25:00,272.54,272.6,272.19,272.28,2002.0,265.4512,265.5097,265.1103,265.198,2002.0
2021-10-28 11:30:00,272.02,272.49,271.97,272.49,2437.0,264.9448,265.4025,264.8961,265.4025,2437.0
2021-10-28 11:35:00,272.48,272.93,272.48,272.85,1113.0,265.3928,265.8311,265.3928,265.7532,1113.0
2021-10-28 11:40:00,272.83,272.91,272.83,272.84,500.0,265.7337,265.8116,265.7337,265.7434,500.0
2021-10-28 11:45:00,272.94,273.06,272.17,272.2,2198.0,265.8408,265.9577,265.0909,265.1201,2198.0
2021-10-28 11:50:00,271.87,272.05,271.7,272.01,1300.0,264.7987,264.974,264.6331,264.935,1300.0
2021-10-28 11:55:00,271.84,272.1,271.75,271.98,1115.0,264.7694,265.0227,264.6818,264.9058,1115.0
2021-10-28 12:00:00,271.92,271.98,271.75,271.84,1200.0,264.8474,264.9058,264.6818,264.7694,1200.0
2021-10-28 12:05:00,271.75,272.09,271.68,271.68,1707.0,264.6818,265.0129,264.6136,264.6136,1707.0
2021-10-28 12:10:00,271.85,271.88,271.66,271.66,500.0,264.7792,264.8084,264.5941,264.5941,500.0
2021-10-28 12:15:00,271.8,271.86,271.67,271.81,936.0,264.7305,264.7889,264.6039,264.7402,936.0
2021-10-28 12:20:00,271.81,272.08,271.71,272.08,2801.0,264.7402,265.0032,264.6428,265.0032,2801.0
2021-10-28 12:25:00,271.96,272.55,271.95,272.2,1200.0,264.8863,265.461,264.8766,265.1201,1200.0
2021-10-28 12:30:00,272.19,272.49,272.0,272.49,1926.0,265.1103,265.4025,264.9253,265.4025,1926.0
2021-10-28 12:35:00,272.46,272.56,272.45,272.48,800.0,265.3733,265.4707,265.3636,265.3928,800.0
2021-10-28 12:40:00,272.5,272.66,272.39,272.66,900.0,265.4123,265.5681,265.3051,265.5681,900.0
2021-10-28 12:45:00,272.6,272.71,272.53,272.59,1500.0,265.5097,265.6168,265.4415,265.4999,1500.0
2021-10-28 12:50:00,272.47,272.52,272.3,272.3,1600.0,265.3831,265.4318,265.2175,265.2175,1600.0
2021-10-28 12:55:00,272.31,272.31,272.01,272.03,1000.0,265.2272,265.2272,264.935,264.9545,1000.0
2021-10-28 13:00:00,272.08,272.43,272.07,272.13,3026.0,265.0032,265.3441,264.9935,265.0519,3026.0
2021-10-28 13:05:00,272.13,272.46,272.12,272.46,1100.0,265.0519,265.3733,265.0422,265.3733,1100.0
2021-10-28 13:10:00,272.49,272.55,272.4,272.55,1700.0,265.4025,265.461,265.3149,265.461,1700.0
2021-10-28 13:15:00,272.55,272.55,272.32,272.32,1900.0,265.461,265.461,265.237,265.237,1900.0
2021-10-28 13:20:00,272.24,272.35,272.18,272.18,1000.0,265.159,265.2662,265.1006,265.1006,1000.0
2021-10-28 13:25:00,272.25,272.25,272.22,272.22,400.0,265.1688,265.1688,265.1396,265.1396,400.0
2021-10-28 13:30:00,272.21,272.33,272.14,272.14,1300.0,265.1298,265.2467,265.0616,265.0616,1300.0
2021-10-28 13:35:00,272.14,273.34,272.14,273.28,9929.0,265.0616,266.2304,265.0616,266.172,9929.0
2021-10-28 13:40:00,273.24,273.33,273.06,273.06,1833.0,266.133,266.2207,265.9577,265.9577,1833.0
2021-10-28 13:45:00,273.03,273.7,272.91,273.66,3325.0,265.9285,266.5811,265.8116,266.5421,3325.0
2021-10-28 13:50:00,273.51,273.52,273.37,273.38,1601.0,266.396,266.4057,266.2596,266.2694,1601.0
2021-10-28 13:55:00,273.36,273.6,273.13,273.6,2205.0,266.2499,266.4837,266.0259,266.4837,2205.0
2021-10-28 14:00:00,273.59,273.74,273.43,273.63,1036.0,266.4739,266.62,266.3181,266.5129,1036.0
2021-10-28 14:05:00,273.53,273.63,273.15,273.16,1710.0,266.4155,266.5129,266.0454,266.0551,1710.0
2021-10-28 14:10:00,273.05,273.49,272.99,273.34,2103.0,265.948,266.3765,265.8895,266.2304,2103.0
2021-10-28 14:15:00,273.28,273.39,273.14,273.39,700.0,266.172,266.2791,266.0356,266.2791,700.0
2021-10-28 14:20:00,273.52,273.58,273.24,273.48,15724.0,266.4057,266.4642,266.133,266.3668,15724.0
2021-10-28 14:25:00,273.48,273.48,273.13,273.19,4758.0,266.3668,266.3668,266.0259,266.0843,4758.0
2021-10-28 14:30:00,273.02,273.04,272.72,272.82,2838.0,265.9188,265.9382,265.6266,265.724,2838.0
2021-10-28 14:35:00,272.84,272.92,272.83,272.85,700.0,265.7434,265.8214,265.7337,265.7532,700.0
2021-10-28 14:40:00,272.96,273.07,272.7,272.87,3150.0,265.8603,265.9675,265.6071,265.7727,3150.0
2021-10-28 14:45:00,272.97,273.04,272.82,272.9,1600.0,265.8701,265.9382,265.724,265.8019,1600.0
2021-10-28 14:50:00,272.98,273.05,272.84,273.05,2013.0,265.8798,265.948,265.7434,265.948,2013.0
2021-10-28 14:55:00,273.13,273.26,273.03,273.03,3156.0,266.0259,266.1525,265.9285,265.9285,3156.0
2021-10-28 15:00:00,273.13,273.25,273.1,273.18,1800.0,266.0259,266.1428,265.9967,266.0746,1800.0
2021-10-28 15:05:00,273.18,273.23,273.04,273.04,6937.0,266.0746,266.1233,265.9382,265.9382,6937.0
2021-10-28 15:10:00,272.84,272.84,272.56,272.63,3959.0,265.7434,265.7434,265.4707,265.5389,3959.0
2021-10-28 15:15:00,272.58,273.12,272.53,272.88,2101.0,265.4902,266.0161,265.4415,265.7824,2101.0
2021-10-28 15:20:00,272.9,273.21,272.89,273.12,1600.0,265.8019,266.1038,265.7921,266.0161,1600.0
2021-10-28 15:25:00,273.14,273.22,272.97,273.13,1650.0,266.0356,266.1135,265.8701,266.0259,1650.0
2021-10-28 15:30:00,273.15,273.69,273.04,273.56,7605.0,266.0454,266.5713,265.9382,266.4447,7605.0
2021-10-28 15:35:00,273.52,274.05,273.5,274.05,6862.0,266.4057,266.922,266.3863,266.922,6862.0
2021-10-28 15:40:00,273.94,274.23,273.93,274.13,8289.0,266.8148,267.0973,266.8051,266.9999,8289.0
2021-10-28 15:45:00,274.1,274.51,274.02,274.44,8434.0,266.9707,267.37,266.8927,267.3018,8434.0
2021-10-28 15:50:00,274.51,275.21,274.51,275.17,14402.0,267.37,268.0518,267.37,268.0128,14402.0
2021-10-28 15:55:00,275.21,275.55,275.07,275.52,39400.0,268.0518,268.3829,267.9154,268.3537,39400.0
2021-10-29 09:30:00,275.24,276.06,274.6,276.06,5244.0,268.081,268.8797,267.4577,268.8797,5244.0
2021-10-29 09:35:00,276.1,278.17,275.26,275.36,23013.0,268.9186,270.9348,268.1005,268.1979,23013.0
2021-10-29 09:40:00,276.43,276.56,276.12,276.12,600.0,269.2401,269.3667,268.9381,268.9381,600.0
2021-10-29 09:45:00,276.7,276.76,274.73,275.67,4803.0,269.503,269.5615,267.5843,268.4998,4803.0
2021-10-29 09:50:00,276.28,276.64,275.49,276.64,1254.0,269.094,269.4446,268.3245,269.4446,1254.0
2021-10-29 09:55:00,276.5,277.2,276.4,276.4,1694.0,269.3082,269.99,269.2108,269.2108,1694.0
2021-10-29 10:00:00,276.7,277.44,276.64,277.35,1400.0,269.503,270.2238,269.4446,270.1361,1400.0
2021-10-29 10:05:00,277.09,277.54,277.09,277.36,2037.0,269.8829,270.3212,269.8829,270.1459,2037.0
2021-10-29 10:10:00,277.56,277.66,277.01,277.01,2298.0,270.3407,270.4381,269.805,269.805,2298.0
2021-10-29 10:15:00,277.25,277.92,277.01,277.92,1721.0,270.0387,270.6913,269.805,270.6913,1721.0
2021-10-29 10:20:00,277.91,277.91,277.08,277.08,2185.0,270.6816,270.6816,269.8732,269.8732,2185.0
2021-10-29 10:25:00,276.6,277.69,276.6,277.51,1800.0,269.4056,270.4673,269.4056,270.292,1800.0
2021-10-29 10:30:00,277.53,277.98,277.32,277.76,4567.0,270.3114,270.7497,270.1069,270.5355,4567.0
2021-10-29 10:35:00,277.6,278.43,277.6,278.24,5800.0,270.3796,271.188,270.3796,271.003,5800.0
2021-10-29 10:40:00,278.4,278.49,278.04,278.16,1329.0,271.1588,271.2465,270.8082,270.9251,1329.0
2021-10-29 10:45:00,278.52,278.56,278.31,278.56,2007.0,271.2757,271.3147,271.0712,271.3147,2007.0
2021-10-29 10:50:00,278.79,278.89,278.55,278.68,2099.0,271.5387,271.6361,271.3049,271.4315,2099.0
2021-10-29 10:55:00,278.79,278.91,278.7,278.73,1801.0,271.5387,271.6556,271.451,271.4802,1801.0
2021-10-29 11:00:00,278.79,279.0,278.73,278.92,3806.0,271.5387,271.7432,271.4802,271.6653,3806.0
2021-10-29 11:05:00,278.84,279.08,278.83,279.08,1825.0,271.5874,271.8211,271.5776,271.8211,1825.0
2021-10-29 11:10:00,279.11,279.29,278.54,278.69,3268.0,271.8503,272.0257,271.2952,271.4413,3268.0
2021-10-29 11:15:00,278.44,278.44,278.15,278.15,800.0,271.1978,271.1978,270.9153,270.9153,800.0
2021-10-29 11:20:00,278.27,278.28,277.96,277.98,2087.0,271.0322,271.0419,270.7303,270.7497,2087.0
2021-10-29 11:25:00,277.98,278.23,277.86,277.86,1200.0,270.7497,270.9932,270.6329,270.6329,1200.0
2021-10-29 11:30:00,277.28,277.59,277.28,277.47,1300.0,270.0679,270.3699,270.0679,270.253,1300.0
2021-10-29 11:35:00,277.43,277.5,277.33,277.33,400.0,270.214,270.2822,270.1166,270.1166,400.0
2021-10-29 11:40:00,277.14,277.14,276.7,277.02,5621.0,269.9316,269.9316,269.503,269.8147,5621.0
2021-10-29 11:45:00,276.97,276.97,276.95,276.95,400.0,269.766,269.766,269.7465,269.7465,400.0
2021-10-29 11:50:00,276.88,277.01,276.84,277.0,1902.0,269.6784,269.805,269.6394,269.7952,1902.0
2021-10-29 11:55:00,277.09,277.21,277.0,277.16,1300.0,269.8829,269.9998,269.7952,269.9511,1300.0
2021-10-29 12:00:00,277.21,277.21,277.21,277.21,211.0,269.9998,269.9998,269.9998,269.9998,211.0
2021-10-29 12:05:00,277.16,277.54,277.16,277.54,1853.0,269.9511,270.3212,269.9511,270.3212,1853.0
2021-10-29 12:10:00,277.62,277.74,277.3,277.31,2705.0,270.3991,270.516,270.0874,270.0972,2705.0
2021-10-29 12:15:00,277.23,277.24,277.09,277.24,1900.0,270.0192,270.029,269.8829,270.029,1900.0
2021-10-29 12:20:00,277.33,277.98,277.3,277.98,2511.0,270.1166,270.7497,270.0874,270.7497,2511.0
2021-10-29 12:25:00,277.86,278.04,277.72,277.84,1415.0,270.6329,270.8082,270.4965,270.6134,1415.0
2021-10-29 12:30:00,277.85,277.95,277.85,277.94,300.0,270.6231,270.7205,270.6231,270.7108,300.0
2021-10-29 12:35:00,277.97,277.99,277.65,277.65,3333.0,270.74,270.7595,270.4283,270.4283,3333.0
2021-10-29 12:40:00,277.57,277.66,277.19,277.28,2310.0,270.3504,270.4381,269.9803,270.0679,2310.0
2021-10-29 12:45:00,277.19,277.24,277.11,277.11,500.0,269.9803,270.029,269.9024,269.9024,500.0
2021-10-29 12:50:00,277.06,277.5,277.06,277.5,3472.0,269.8537,270.2822,269.8537,270.2822,3472.0
2021-10-29 12:55:00,277.53,277.66,277.32,277.41,1912.0,270.3114,270.4381,270.1069,270.1946,1912.0
2021-10-29 13:00:00,277.5,277.5,277.21,277.31,1414.0,270.2822,270.2822,269.9998,270.0972,1414.0
2021-10-29 13:05:00,277.4,277.5,277.19,277.19,1105.0,270.1848,270.2822,269.9803,269.9803,1105.0
2021-10-29 13:10:00,277.31,277.35,277.22,277.3,1500.0,270.0972,270.1361,270.0095,270.0874,1500.0
2021-10-29 13:15:00,277.26,277.57,277.09,277.09,41027.0,270.0485,270.3504,269.8829,269.8829,41027.0
2021-10-29 13:20:00,277.08,277.11,276.91,277.0,2365.0,269.8732,269.9024,269.7076,269.7952,2365.0
2021-10-29 13:25:00,277.17,277.28,277.16,277.28,354.0,269.9608,270.0679,269.9511,270.0679,354.0
2021-10-29 13:30:00,277.29,277.31,277.23,277.23,700.0,270.0777,270.0972,270.0192,270.0192,700.0
2021-10-29 13:35:00,277.21,277.21,277.06,277.06,1094.0,269.9998,269.9998,269.8537,269.8537,1094.0
2021-10-29 13:40:00,277.06,277.36,277.01,277.34,3415.0,269.8537,270.1459,269.805,270.1264,3415.0
2021-10-29 13:45:00,277.1,277.1,276.97,276.97,500.0,269.8926,269.8926,269.766,269.766,500.0
2021-10-29 13:50:00,277.06,277.14,276.98,277.06,1379.0,269.8537,269.9316,269.7758,269.8537,1379.0
2021-10-29 13:55:00,277.12,277.32,277.04,277.3,2200.0,269.9121,270.1069,269.8342,270.0874,2200.0
2021-10-29 14:00:00,277.29,277.59,277.28,277.59,3238.0,270.0777,270.3699,270.0679,270.3699,3238.0
2021-10-29 14:05:00,277.63,277.7,277.59,277.59,1322.0,270.4088,270.477,270.3699,270.3699,1322.0
2021-10-29 14:10:00,277.63,277.64,277.39,277.46,935.0,270.4088,270.4186,270.1751,270.2433,935.0
2021-10-29 14:15:00,277.42,277.6,277.33,277.34,7026.0,270.2043,270.3796,270.1166,270.1264,7026.0
2021-10-29 14:20:00,277.45,277.55,277.31,277.35,3682.0,270.2335,270.3309,270.0972,270.1361,3682.0
2021-10-29 14:25:00,277.33,277.56,277.31,277.36,2836.0,270.1166,270.3407,270.0972,270.1459,2836.0
2021-10-29 14:30:00,277.35,277.46,277.32,277.32,1569.0,270.1361,270.2433,270.1069,270.1069,1569.0
2021-10-29 14:35:00,277.4,277.47,277.28,277.47,1241.0,270.1848,270.253,270.0679,270.253,1241.0
2021-10-29 14:40:00,277.52,277.65,277.42,277.65,2779.0,270.3017,270.4283,270.2043,270.4283,2779.0
2021-10-29 14:45:00,277.63,277.69,277.61,277.62,1100.0,270.4088,270.4673,270.3894,270.3991,1100.0
2021-10-29 14:50:00,277.69,277.69,277.48,277.48,2409.0,270.4673,270.4673,270.2627,270.2627,2409.0
2021-10-29 14:55:00,277.52,277.52,277.36,277.36,800.0,270.3017,270.3017,270.1459,270.1459,800.0
2021-10-29 15:00:00,277.35,277.49,277.31,277.39,2006.0,270.1361,270.2725,270.0972,270.1751,2006.0
2021-10-29 15:05:00,277.43,277.61,277.39,277.39,1812.0,270.214,270.3894,270.1751,270.1751,1812.0
2021-10-29 15:10:00,277.39,277.42,277.31,277.35,3811.0,270.1751,270.2043,270.0972,270.1361,3811.0
2021-10-29 15:15:00,277.35,277.56,277.28,277.56,4121.0,270.1361,270.3407,270.0679,270.3407,4121.0
2021-10-29 15:20:00,277.5,277.55,277.4,277.41,17383.0,270.2822,270.3309,270.1848,270.1946,17383.0
2021-10-29 15:25:00,277.45,277.46,277.31,277.38,4064.0,270.2335,270.2433,270.0972,270.1653,4064.0
2021-10-29 15:30:00,277.4,277.4,277.12,277.24,9740.0,270.1848,270.1848,269.9121,270.029,9740.0
2021-10-29 15:35:00,277.24,277.27,277.06,277.14,7574.0,270.029,270.0582,269.8537,269.9316,7574.0
2021-10-29 15:40:00,277.1,277.19,276.73,276.89,12258.0,269.8926,269.9803,269.5323,269.6881,12258.0
2021-10-29 15:45:00,276.94,277.24,276.76,277.24,11812.0,269.7368,270.029,269.5615,270.029,11812.0
2021-10-29 15:50:00,277.35,277.5,277.09,277.44,24240.0,270.1361,270.2822,269.8829,270.2238,24240.0
2021-10-29 15:55:00,277.39,277.52,277.18,277.43,47745.0,270.1751,270.3017,269.9705,270.214,47745.0
2021-11-01 09:30:00,278.75,279.46,278.36,278.37,3890.0,271.4997,272.1912,271.1199,271.1296,3890.0
2021-11-01 09:35:00,279.05,279.05,278.32,279.05,5571.0,271.7919,271.7919,271.0809,271.7919,5571.0
2021-11-01 09:40:00,279.05,279.05,278.27,278.3,1886.0,271.7919,271.7919,271.0322,271.0614,1886.0
2021-11-01 09:45:00,278.48,279.01,278.29,279.0,14200.0,271.2367,271.753,271.0517,271.7432,14200.0
2021-11-01 09:50:00,278.6,278.64,277.64,277.87,4025.0,271.3536,271.3926,270.4186,270.6426,4025.0
2021-11-01 09:55:00,277.69,278.48,277.5,278.48,2806.0,270.4673,271.2367,270.2822,271.2367,2806.0
2021-11-01 10:00:00,277.81,278.13,276.95,276.96,13512.0,270.5842,270.8958,269.7465,269.7563,13512.0
2021-11-01 10:05:00,276.67,277.61,276.66,277.61,3916.0,269.4738,270.3894,269.4641,270.3894,3916.0
2021-11-01 10:10:00,277.21,277.35,276.7,276.96,10610.0,269.9998,270.1361,269.503,269.7563,10610.0
2021-11-01 10:15:00,276.72,277.56,276.72,277.39,4654.0,269.5225,270.3407,269.5225,270.1751,4654.0
2021-11-01 10:20:00,277.4,277.42,276.55,276.56,3649.0,270.1848,270.2043,269.3569,269.3667,3649.0
2021-11-01 10:25:00,276.46,277.4,276.42,277.4,3200.0,269.2693,270.1848,269.2303,270.1848,3200.0
2021-11-01 10:30:00,276.99,277.03,275.87,276.81,6852.0,269.7855,269.8245,268.6946,269.6102,6852.0
2021-11-01 10:35:00,276.75,276.87,276.09,276.48,4461.0,269.5517,269.6686,268.9089,269.2888,4461.0
2021-11-01 10:40:00,276.36,276.75,276.35,276.49,2004.0,269.1719,269.5517,269.1621,269.2985,2004.0
2021-11-01 10:45:00,276.49,276.64,276.23,276.57,4638.0,269.2985,269.4446,269.0453,269.3764,4638.0
2021-11-01 10:50:00,276.86,277.03,276.58,276.74,937.0,269.6589,269.8245,269.3862,269.542,937.0
2021-11-01 10:55:00,276.5,276.75,276.34,276.68,3570.0,269.3082,269.5517,269.1524,269.4836,3570.0
2021-11-01 11:00:00,276.66,277.24,276.66,277.09,1637.0,269.4641,270.029,269.4641,269.8829,1637.0
2021-11-01 11:05:00,277.21,277.3,276.96,276.96,800.0,269.9998,270.0874,269.7563,269.7563,800.0
2021-11-01 11:10:00,276.75,277.3,276.75,277.1,2523.0,269.5517,270.0874,269.5517,269.8926,2523.0
2021-11-01 11:15:00,277.15,277.18,276.88,277.18,2984.0,269.9413,269.9705,269.6784,269.9705,2984.0
2021-11-01 11:20:00,277.05,277.05,276.32,276.45,2305.0,269.8439,269.8439,269.1329,269.2595,2305.0
2021-11-01 11:25:00,276.81,276.83,276.41,276.54,3414.0,269.6102,269.6297,269.2206,269.3472,3414.0
2021-11-01 11:30:00,276.51,276.75,276.51,276.63,3507.0,269.318,269.5517,269.318,269.4349,3507.0
2021-11-01 11:35:00,276.77,276.77,276.53,276.59,2657.0,269.5712,269.5712,269.3375,269.3959,2657.0
2021-11-01 11:40:00,276.43,276.43,275.82,275.82,456.0,269.2401,269.2401,268.6459,268.6459,456.0
2021-11-01 11:45:00,275.45,275.65,275.33,275.65,2300.0,268.2855,268.4803,268.1687,268.4803,2300.0
2021-11-01 11:50:00,275.65,275.75,275.49,275.53,2200.0,268.4803,268.5777,268.3245,268.3635,2200.0
2021-11-01 11:55:00,275.77,275.79,275.4,275.55,775.0,268.5972,268.6167,268.2368,268.3829,775.0
2021-11-01 12:00:00,275.44,275.7,275.39,275.61,3643.0,268.2758,268.529,268.2271,268.4414,3643.0
2021-11-01 12:05:00,275.63,275.69,275.45,275.6,5076.0,268.4609,268.5193,268.2855,268.4316,5076.0
2021-11-01 12:10:00,275.36,275.7,275.36,275.56,1200.0,268.1979,268.529,268.1979,268.3927,1200.0
2021-11-01 12:15:00,275.72,275.99,275.72,275.88,700.0,268.5485,268.8115,268.5485,268.7044,700.0
2021-11-01 12:20:00,275.64,275.95,275.64,275.79,2692.0,268.4706,268.7725,268.4706,268.6167,2692.0
2021-11-01 12:25:00,276.07,276.32,276.07,276.32,600.0,268.8894,269.1329,268.8894,269.1329,600.0
2021-11-01 12:30:00,276.17,276.6,276.17,276.6,1400.0,268.9868,269.4056,268.9868,269.4056,1400.0
2021-11-01 12:35:00,276.47,276.47,276.27,276.28,300.0,269.279,269.279,269.0842,269.094,300.0
2021-11-01 12:40:00,276.06,276.23,275.86,276.04,3611.0,268.8797,269.0453,268.6849,268.8602,3611.0
2021-11-01 12:45:00,276.0,276.14,275.89,276.06,6905.0,268.8212,268.9576,268.7141,268.8797,6905.0
2021-11-01 12:50:00,276.16,276.2,276.02,276.02,766.0,268.9771,269.016,268.8407,268.8407,766.0
2021-11-01 12:55:00,276.08,276.11,275.98,276.0,505.0,268.8992,268.9284,268.8018,268.8212,505.0
2021-11-01 13:00:00,275.99,276.11,275.89,276.11,1200.0,268.8115,268.9284,268.7141,268.9284,1200.0
2021-11-01 13:05:00,275.94,276.02,275.87,275.87,982.0,268.7628,268.8407,268.6946,268.6946,982.0
2021-11-01 13:10:00,275.96,276.05,275.92,275.93,1600.0,268.7823,268.8699,268.7433,268.7531,1600.0
2021-11-01 13:15:00,276.03,276.43,276.02,276.35,1250.0,268.8505,269.2401,268.8407,269.1621,1250.0
2021-11-01 13:20:00,276.35,276.47,275.96,275.96,1284.0,269.1621,269.279,268.7823,268.7823,1284.0
2021-11-01 13:25:00,276.04,276.15,275.86,276.12,975.0,268.8602,268.9673,268.6849,268.9381,975.0
2021-11-01 13:30:00,276.18,276.24,275.97,275.98,905.0,268.9966,269.055,268.792,268.8018,905.0
2021-11-01 13:35:00,276.17,276.17,275.87,276.04,3760.0,268.9868,268.9868,268.6946,268.8602,3760.0
2021-11-01 13:40:00,276.0,276.14,275.9,275.94,5041.0,268.8212,268.9576,268.7238,268.7628,5041.0
2021-11-01 13:45:00,275.9,275.95,275.71,275.71,1367.0,268.7238,268.7725,268.5388,268.5388,1367.0
2021-11-01 13:50:00,275.5,275.5,275.5,275.5,200.0,268.3342,268.3342,268.3342,268.3342,200.0
2021-11-01 13:55:00,275.33,275.83,275.33,275.83,1900.0,268.1687,268.6557,268.1687,268.6557,1900.0
2021-11-01 14:00:00,276.04,276.05,275.69,275.69,2300.0,268.8602,268.8699,268.5193,268.5193,2300.0
2021-11-01 14:05:00,275.74,275.78,275.22,275.22,600.0,268.568,268.607,268.0615,268.0615,600.0
2021-11-01 14:10:00,275.26,275.69,275.26,275.69,2350.0,268.1005,268.5193,268.1005,268.5193,2350.0
2021-11-01 14:15:00,275.67,275.84,275.65,275.82,914.0,268.4998,268.6654,268.4803,268.6459,914.0
2021-11-01 14:20:00,275.75,275.98,275.75,275.91,902.0,268.5777,268.8018,268.5777,268.7336,902.0
2021-11-01 14:25:00,275.6,275.8,275.6,275.76,2088.0,268.4316,268.6264,268.4316,268.5875,2088.0
2021-11-01 14:30:00,276.0,276.05,275.86,276.05,787.0,268.8212,268.8699,268.6849,268.8699,787.0
2021-11-01 14:35:00,276.01,276.02,275.81,276.0,900.0,268.831,268.8407,268.6362,268.8212,900.0
2021-11-01 14:40:00,275.9,275.92,275.69,275.76,2059.0,268.7238,268.7433,268.5193,268.5875,2059.0
2021-11-01 14:45:00,275.72,275.72,275.67,275.67,200.0,268.5485,268.5485,268.4998,268.4998,200.0
2021-11-01 14:50:00,275.65,275.99,275.54,275.99,2410.0,268.4803,268.8115,268.3732,268.8115,2410.0
2021-11-01 14:55:00,276.0,276.13,276.0,276.13,501.0,268.8212,268.9479,268.8212,268.9479,501.0
2021-11-01 15:00:00,276.04,276.21,276.04,276.21,1351.0,268.8602,269.0258,268.8602,269.0258,1351.0
2021-11-01 15:05:00,276.25,276.25,276.01,276.19,865.0,269.0647,269.0647,268.831,269.0063,865.0
2021-11-01 15:10:00,276.25,276.34,276.2,276.34,1100.0,269.0647,269.1524,269.016,269.1524,1100.0
2021-11-01 15:15:00,276.34,276.48,276.34,276.48,1632.0,269.1524,269.2888,269.1524,269.2888,1632.0
2021-11-01 15:20:00,276.29,276.3,276.13,276.23,736.0,269.1037,269.1134,268.9479,269.0453,736.0
2021-11-01 15:25:00,276.27,276.4,276.27,276.38,933.0,269.0842,269.2108,269.0842,269.1914,933.0
2021-11-01 15:30:00,276.38,276.62,276.3,276.42,2061.0,269.1914,269.4251,269.1134,269.2303,2061.0
2021-11-01 15:35:00,276.58,276.58,276.37,276.44,2600.0,269.3862,269.3862,269.1816,269.2498,2600.0
2021-11-01 15:40:00,276.45,276.79,276.45,276.78,4100.0,269.2595,269.5907,269.2595,269.581,4100.0
2021-11-01 15:45:00,276.83,277.08,276.77,277.03,3167.0,269.6297,269.8732,269.5712,269.8245,3167.0
2021-11-01 15:50:00,277.13,277.25,276.98,277.16,7115.0,269.9218,270.0387,269.7758,269.9511,7115.0
2021-11-01 15:55:00,277.16,277.56,277.05,277.56,21491.0,269.9511,270.3407,269.8439,270.3407,21491.0
2021-11-02 09:30:00,278.45,278.45,278.32,278.32,2002.0,271.2075,271.2075,271.0809,271.0809,2002.0
2021-11-02 09:35:00,278.5,278.5,277.94,277.97,300.0,271.2562,271.2562,270.7108,270.74,300.0
2021-11-02 09:40:00,278.37,278.59,278.03,278.59,443.0,271.1296,271.3439,270.7984,271.3439,443.0
2021-11-02 09:45:00,278.39,278.6,277.82,277.85,2057.0,271.1491,271.3536,270.5939,270.6231,2057.0
2021-11-02 09:50:00,277.74,278.06,277.44,277.83,900.0,270.516,270.8277,270.2238,270.6036,900.0
2021-11-02 09:55:00,277.92,277.92,277.62,277.63,1167.0,270.6913,270.6913,270.3991,270.4088,1167.0
2021-11-02 10:00:00,277.63,278.49,277.57,277.59,7281.0,270.4088,271.2465,270.3504,270.3699,7281.0
2021-11-02 10:05:00,277.75,277.75,276.69,277.09,3168.0,270.5257,270.5257,269.4933,269.8829,3168.0
2021-11-02 10:10:00,276.98,277.03,275.35,275.36,1300.0,269.7758,269.8245,268.1881,268.1979,1300.0
2021-11-02 10:15:00,275.71,276.15,275.66,276.14,2031.0,268.5388,268.9673,268.4901,268.9576,2031.0
2021-11-02 10:20:00,275.87,276.13,275.87,276.13,5483.0,268.6946,268.9479,268.6946,268.9479,5483.0
2021-11-02 10:25:00,276.03,276.23,275.66,276.0,30600.0,268.8505,269.0453,268.4901,268.8212,30600.0
2021-11-02 10:30:00,276.21,276.95,276.12,276.13,1212.0,269.0258,269.7465,268.9381,268.9479,1212.0
2021-11-02 10:35:00,276.11,276.11,276.1,276.11,106.0,268.9284,268.9284,268.9186,268.9284,106.0
2021-11-02 10:40:00,275.72,276.03,275.53,275.98,1235.0,268.5485,268.8505,268.3635,268.8018,1235.0
2021-11-02 10:45:00,276.05,276.47,276.04,276.27,2216.0,268.8699,269.279,268.8602,269.0842,2216.0
2021-11-02 10:50:00,276.47,276.57,275.95,276.54,2957.0,269.279,269.3764,268.7725,269.3472,2957.0
2021-11-02 10:55:00,276.34,276.96,276.33,276.79,1519.0,269.1524,269.7563,269.1427,269.5907,1519.0
2021-11-02 11:00:00,276.99,276.99,276.5,276.5,700.0,269.7855,269.7855,269.3082,269.3082,700.0
2021-11-02 11:05:00,276.34,276.39,276.08,276.08,699.0,269.1524,269.2011,268.8992,268.8992,699.0
2021-11-02 11:10:00,275.62,275.67,274.92,274.92,900.0,268.4511,268.4998,267.7693,267.7693,900.0
2021-11-02 11:15:00,275.04,275.04,274.86,275.03,600.0,267.8862,267.8862,267.7109,267.8765,600.0
2021-11-02 11:20:00,274.93,274.93,274.56,274.56,1110.0,267.7791,267.7791,267.4187,267.4187,1110.0
2021-11-02 11:25:00,274.73,275.15,274.72,274.9,7806.0,267.5843,267.9933,267.5745,267.7499,7806.0
2021-11-02 11:30:00,274.72,274.94,274.57,274.91,1620.0,267.5745,267.7888,267.4284,267.7596,1620.0
2021-11-02 11:35:00,274.91,275.24,274.91,275.19,700.0,267.7596,268.081,267.7596,268.0323,700.0
2021-11-02 11:40:00,275.21,275.22,275.02,275.07,1810.0,268.0518,268.0615,267.8667,267.9154,1810.0
2021-11-02 11:45:00,275.11,275.35,275.11,275.2,6651.0,267.9544,268.1881,267.9544,268.042,6651.0
2021-11-02 11:50:00,275.07,275.18,274.91,274.91,500.0,267.9154,268.0226,267.7596,267.7596,500.0
2021-11-02 11:55:00,274.84,274.85,274.59,274.59,1670.0,267.6914,267.7012,267.4479,267.4479,1670.0
2021-11-02 12:00:00,274.6,274.65,274.51,274.64,1003.0,267.4577,267.5064,267.37,267.4966,1003.0
2021-11-02 12:05:00,274.59,274.68,274.54,274.63,601.0,267.4479,267.5356,267.3992,267.4869,601.0
2021-11-02 12:10:00,274.63,275.17,274.45,275.17,2500.0,267.4869,268.0128,267.3116,268.0128,2500.0
2021-11-02 12:15:00,275.23,275.25,274.92,275.25,1301.0,268.0713,268.0907,267.7693,268.0907,1301.0
2021-11-02 12:20:00,275.12,275.12,274.84,274.87,1842.0,267.9641,267.9641,267.6914,267.7206,1842.0
2021-11-02 12:25:00,274.88,274.97,274.68,274.97,500.0,267.7304,267.818,267.5356,267.818,500.0
2021-11-02 12:30:00,274.97,275.25,274.9,275.11,3500.0,267.818,268.0907,267.7499,267.9544,3500.0
2021-11-02 12:35:00,275.11,275.12,274.81,274.81,600.0,267.9544,267.9641,267.6622,267.6622,600.0
2021-11-02 12:40:00,274.78,274.86,274.6,274.6,700.0,267.633,267.7109,267.4577,267.4577,700.0
2021-11-02 12:45:00,274.63,275.27,274.5,274.97,19251.0,267.4869,268.1102,267.3603,267.818,19251.0
2021-11-02 12:50:00,275.01,275.09,274.79,274.79,3634.0,267.857,267.9349,267.6427,267.6427,3634.0
2021-11-02 12:55:00,274.79,275.22,274.5,275.22,6376.0,267.6427,268.0615,267.3603,268.0615,6376.0
2021-11-02 13:00:00,275.19,275.5,275.11,275.16,1563.0,268.0323,268.3342,267.9544,268.0031,1563.0
2021-11-02 13:05:00,275.16,275.24,275.01,275.21,1572.0,268.0031,268.081,267.857,268.0518,1572.0
2021-11-02 13:10:00,275.19,275.37,275.19,275.37,1218.0,268.0323,268.2076,268.0323,268.2076,1218.0
2021-11-02 13:15:00,275.37,275.89,275.31,275.5,6801.0,268.2076,268.7141,268.1492,268.3342,6801.0
2021-11-02 13:20:00,275.5,275.53,275.21,275.21,4311.0,268.3342,268.3635,268.0518,268.0518,4311.0
2021-11-02 13:25:00,275.0,275.35,274.97,275.13,6971.0,267.8473,268.1881,267.818,267.9739,6971.0
2021-11-02 13:30:00,275.1,275.5,274.85,275.35,35052.0,267.9446,268.3342,267.7012,268.1881,35052.0
2021-11-02 13:35:00,275.35,275.39,275.23,275.23,7604.0,268.1881,268.2271,268.0713,268.0713,7604.0
2021-11-02 13:40:00,275.18,275.18,274.73,274.8,5072.0,268.0226,268.0226,267.5843,267.6525,5072.0
2021-11-02 13:45:00,274.8,274.93,274.65,274.7,5650.0,267.6525,267.7791,267.5064,267.5551,5650.0
2021-11-02 13:50:00,274.59,275.17,274.58,274.87,30257.0,267.4479,268.0128,267.4382,267.7206,30257.0
2021-11-02 13:55:00,274.92,275.39,274.92,275.0,4617.0,267.7693,268.2271,267.7693,267.8473,4617.0
2021-11-02 14:00:00,274.84,274.84,274.84,274.84,100.0,267.6914,267.6914,267.6914,267.6914,100.0
2021-11-02 14:05:00,274.93,274.93,274.77,274.77,705.0,267.7791,267.7791,267.6232,267.6232,705.0
2021-11-02 14:10:00,274.65,274.87,274.64,274.69,4286.0,267.5064,267.7206,267.4966,267.5453,4286.0
2021-11-02 14:15:00,274.69,274.79,274.47,274.53,14066.0,267.5453,267.6427,267.331,267.3895,14066.0
2021-11-02 14:20:00,274.49,274.55,274.45,274.55,2227.0,267.3505,267.409,267.3116,267.409,2227.0
2021-11-02 14:25:00,274.54,274.57,274.46,274.51,8976.0,267.3992,267.4284,267.3213,267.37,8976.0
2021-11-02 14:30:00,274.6,274.6,274.35,274.37,5231.0,267.4577,267.4577,267.2142,267.2336,5231.0
2021-11-02 14:35:00,274.51,274.57,274.45,274.55,2200.0,267.37,267.4284,267.3116,267.409,2200.0
2021-11-02 14:40:00,274.5,275.01,274.5,274.8,15158.0,267.3603,267.857,267.3603,267.6525,15158.0
2021-11-02 14:45:00,274.89,274.93,274.73,274.83,1542.0,267.7401,267.7791,267.5843,267.6817,1542.0
2021-11-02 14:50:00,274.73,274.8,274.5,274.76,2572.0,267.5843,267.6525,267.3603,267.6135,2572.0
2021-11-02 14:55:00,274.71,274.88,274.62,274.67,1553.0,267.5648,267.7304,267.4771,267.5258,1553.0
2021-11-02 15:00:00,274.59,274.73,274.29,274.51,89267.0,267.4479,267.5843,267.1557,267.37,89267.0
2021-11-02 15:05:00,274.57,274.69,274.5,274.54,22704.0,267.4284,267.5453,267.3603,267.3992,22704.0
2021-11-02 15:10:00,274.57,275.05,274.51,274.87,14792.0,267.4284,267.896,267.37,267.7206,14792.0
2021-11-02 15:15:00,274.94,275.01,274.82,274.82,2920.0,267.7888,267.857,267.6719,267.6719,2920.0
2021-11-02 15:20:00,274.85,274.91,274.4,274.6,34342.0,267.7012,267.7596,267.2629,267.4577,34342.0
2021-11-02 15:25:00,274.6,274.8,274.56,274.69,50895.0,267.4577,267.6525,267.4187,267.5453,50895.0
2021-11-02 15:30:00,274.75,275.06,274.64,274.98,71892.0,267.6038,267.9057,267.4966,267.8278,71892.0
2021-11-02 15:35:00,275.21,275.48,275.06,275.14,9191.0,268.0518,268.3148,267.9057,267.9836,9191.0
2021-11-02 15:40:00,275.19,275.24,274.77,274.94,212123.0,268.0323,268.081,267.6232,267.7888,212123.0
2021-11-02 15:45:00,274.95,275.0,274.63,274.82,17023.0,267.7986,267.8473,267.4869,267.6719,17023.0
2021-11-02 15:50:00,274.9,274.94,274.57,274.78,30257.0,267.7499,267.7888,267.4284,267.633,30257.0
2021-11-02 15:55:00,274.75,274.78,274.45,274.5,125425.0,267.6038,267.633,267.3116,267.3603,125425.0
2021-11-03 09:30:00,274.82,275.63,274.36,275.61,4261.0,267.6719,268.4609,267.2239,268.4414,4261.0
2021-11-03 09:35:00,275.05,275.18,274.92,274.93,318.0,267.896,268.0226,267.7693,267.7791,318.0
2021-11-03 09:40:00,274.62,274.72,273.61,273.75,28606.0,267.4771,267.5745,266.4934,266.6298,28606.0
2021-11-03 09:45:00,273.65,273.75,272.55,272.74,2841.0,266.5324,266.6298,265.461,265.646,2841.0
2021-11-03 09:50:00,272.44,273.71,272.44,273.65,3510.0,265.3538,266.5908,265.3538,266.5324,3510.0
2021-11-03 09:55:00,274.06,274.07,273.21,273.21,2100.0,266.9317,266.9414,266.1038,266.1038,2100.0
2021-11-03 10:00:00,273.55,273.55,272.15,272.16,3300.0,266.435,266.435,265.0714,265.0811,3300.0
2021-11-03 10:05:00,272.22,272.87,272.05,272.05,6777.0,265.1396,265.7727,264.974,264.974,6777.0
2021-11-03 10:10:00,271.66,271.66,270.97,271.15,1814.0,264.5941,264.5941,263.9221,264.0974,1814.0
2021-11-03 10:15:00,270.97,271.21,270.74,271.04,2321.0,263.9221,264.1558,263.6981,263.9903,2321.0
2021-11-03 10:20:00,271.49,271.86,271.49,271.86,307.0,264.4285,264.7889,264.4285,264.7889,307.0
2021-11-03 10:25:00,271.79,272.09,271.79,271.87,3200.0,264.7207,265.0129,264.7207,264.7987,3200.0
2021-11-03 10:30:00,271.89,272.25,271.5,271.5,5767.0,264.8181,265.1688,264.4383,264.4383,5767.0
2021-11-03 10:35:00,271.49,271.99,271.46,271.99,1300.0,264.4285,264.9155,264.3993,264.9155,1300.0
2021-11-03 10:40:00,272.16,272.25,271.83,271.84,2500.0,265.0811,265.1688,264.7597,264.7694,2500.0
2021-11-03 10:45:00,272.03,272.55,272.03,272.43,1520.0,264.9545,265.461,264.9545,265.3441,1520.0
2021-11-03 10:50:00,272.3,272.42,271.86,272.05,1119.0,265.2175,265.3344,264.7889,264.974,1119.0
2021-11-03 10:55:00,272.14,272.15,272.02,272.11,2337.0,265.0616,265.0714,264.9448,265.0324,2337.0
2021-11-03 11:00:00,272.07,272.07,271.67,271.9,1730.0,264.9935,264.9935,264.6039,264.8279,1730.0
2021-11-03 11:05:00,271.87,272.07,271.56,271.9,1515.0,264.7987,264.9935,264.4967,264.8279,1515.0
2021-11-03 11:10:00,272.01,272.01,271.73,271.74,1805.0,264.935,264.935,264.6623,264.672,1805.0
2021-11-03 11:15:00,271.76,271.77,271.45,271.45,1706.0,264.6915,264.7013,264.3896,264.3896,1706.0
2021-11-03 11:20:00,271.47,271.53,271.38,271.53,1565.0,264.4091,264.4675,264.3214,264.4675,1565.0
2021-11-03 11:25:00,271.56,271.83,271.49,271.67,2304.0,264.4967,264.7597,264.4285,264.6039,2304.0
2021-11-03 11:30:00,271.66,271.86,271.66,271.86,401.0,264.5941,264.7889,264.5941,264.7889,401.0
2021-11-03 11:35:00,271.88,271.96,271.71,271.9,1599.0,264.8084,264.8863,264.6428,264.8279,1599.0
2021-11-03 11:40:00,271.89,271.99,271.77,271.77,406.0,264.8181,264.9155,264.7013,264.7013,406.0
2021-11-03 11:45:00,271.69,272.32,271.68,271.91,1587.0,264.6233,265.237,264.6136,264.8376,1587.0
2021-11-03 11:50:00,271.88,271.93,271.7,271.93,1003.0,264.8084,264.8571,264.6331,264.8571,1003.0
2021-11-03 11:55:00,271.69,272.12,271.69,272.08,801.0,264.6233,265.0422,264.6233,265.0032,801.0
2021-11-03 12:00:00,271.98,272.05,271.9,272.05,1538.0,264.9058,264.974,264.8279,264.974,1538.0
2021-11-03 12:05:00,271.97,272.24,271.96,272.24,500.0,264.8961,265.159,264.8863,265.159,500.0
2021-11-03 12:10:00,271.85,272.17,271.8,272.13,1326.0,264.7792,265.0909,264.7305,265.0519,1326.0
2021-11-03 12:15:00,272.27,272.4,272.27,272.4,400.0,265.1883,265.3149,265.1883,265.3149,400.0
2021-11-03 12:20:00,272.71,272.75,272.39,272.4,1973.0,265.6168,265.6558,265.3051,265.3149,1973.0
2021-11-03 12:25:00,272.38,272.55,272.12,272.51,6822.0,265.2954,265.461,265.0422,265.422,6822.0
2021-11-03 12:30:00,272.5,272.53,272.47,272.53,300.0,265.4123,265.4415,265.3831,265.4415,300.0
2021-11-03 12:35:00,272.56,272.66,272.41,272.42,808.0,265.4707,265.5681,265.3246,265.3344,808.0
2021-11-03 12:40:00,272.67,272.67,272.27,272.27,2029.0,265.5779,265.5779,265.1883,265.1883,2029.0
2021-11-03 12:45:00,272.37,272.4,272.28,272.39,600.0,265.2857,265.3149,265.198,265.3051,600.0
2021-11-03 12:50:00,272.4,272.53,272.4,272.53,300.0,265.3149,265.4415,265.3149,265.4415,300.0
2021-11-03 12:55:00,272.55,272.55,272.27,272.44,103917.0,265.461,265.461,265.1883,265.3538,103917.0
2021-11-03 13:00:00,272.35,273.08,272.34,273.07,1600.0,265.2662,265.9772,265.2564,265.9675,1600.0
2021-11-03 13:05:00,273.55,273.55,273.29,273.3,12737.0,266.435,266.435,266.1817,266.1915,12737.0
2021-11-03 13:10:00,273.22,273.28,273.09,273.28,550.0,266.1135,266.172,265.9869,266.172,550.0
2021-11-03 13:15:00,273.33,273.63,273.33,273.58,17993.0,266.2207,266.5129,266.2207,266.4642,17993.0
2021-11-03 13:20:00,273.68,273.71,273.5,273.53,8461.0,266.5616,266.5908,266.3863,266.4155,8461.0
2021-11-03 13:25:00,273.68,274.52,273.61,274.5,4293.0,266.5616,267.3797,266.4934,267.3603,4293.0
2021-11-03 13:30:00,274.7,274.7,274.04,274.12,5400.0,267.5551,267.5551,266.9122,266.9901,5400.0
2021-11-03 13:35:00,274.0,274.33,274.0,274.28,1965.0,266.8733,267.1947,266.8733,267.146,1965.0
2021-11-03 13:40:00,274.31,274.31,274.04,274.04,2529.0,267.1752,267.1752,266.9122,266.9122,2529.0
2021-11-03 13:45:00,274.13,274.13,273.86,274.0,2163.0,266.9999,266.9999,266.7369,266.8733,2163.0
2021-11-03 13:50:00,273.96,273.98,273.46,273.56,12605.0,266.8343,266.8538,266.3473,266.4447,12605.0
2021-11-03 13:55:00,273.45,273.81,273.41,273.53,4905.0,266.3376,266.6882,266.2986,266.4155,4905.0
2021-11-03 14:00:00,273.44,274.37,273.43,274.24,7663.0,266.3278,267.2336,266.3181,267.107,7663.0
2021-11-03 14:05:00,274.18,274.63,273.91,274.63,2135.0,267.0486,267.4869,266.7856,267.4869,2135.0
2021-11-03 14:10:00,274.8,274.95,274.55,274.95,5722.0,267.6525,267.7986,267.409,267.7986,5722.0
2021-11-03 14:15:00,274.95,275.72,274.86,275.72,3949.0,267.7986,268.5485,267.7109,268.5485,3949.0
2021-11-03 14:20:00,275.84,276.26,275.84,276.25,2500.0,268.6654,269.0745,268.6654,269.0647,2500.0
2021-11-03 14:25:00,276.26,276.26,275.92,275.99,2791.0,269.0745,269.0745,268.7433,268.8115,2791.0
2021-11-03 14:30:00,275.9,275.9,275.41,275.52,4857.0,268.7238,268.7238,268.2466,268.3537,4857.0
2021-11-03 14:35:00,275.53,276.0,275.47,275.87,2861.0,268.3635,268.8212,268.305,268.6946,2861.0
2021-11-03 14:40:00,275.88,276.32,275.87,276.29,1800.0,268.7044,269.1329,268.6946,269.1037,1800.0
2021-11-03 14:45:00,276.22,276.68,276.22,276.66,2700.0,269.0355,269.4836,269.0355,269.4641,2700.0
2021-11-03 14:50:00,276.8,277.1,276.78,276.79,3838.0,269.6004,269.8926,269.581,269.5907,3838.0
2021-11-03 14:55:00,276.79,276.98,276.53,276.65,4827.0,269.5907,269.7758,269.3375,269.4543,4827.0
2021-11-03 15:00:00,276.61,276.82,276.61,276.76,2269.0,269.4154,269.6199,269.4154,269.5615,2269.0
2021-11-03 15:05:00,276.9,276.9,276.57,276.75,2010.0,269.6978,269.6978,269.3764,269.5517,2010.0
2021-11-03 15:10:00,276.82,277.0,276.78,276.84,2700.0,269.6199,269.7952,269.581,269.6394,2700.0
2021-11-03 15:15:00,276.82,277.19,276.82,277.19,2805.0,269.6199,269.9803,269.6199,269.9803,2805.0
2021-11-03 15:20:00,277.06,277.06,276.84,277.0,2697.0,269.8537,269.8537,269.6394,269.7952,2697.0
2021-11-03 15:25:00,277.13,277.14,276.46,276.46,5824.0,269.9218,269.9316,269.2693,269.2693,5824.0
2021-11-03 15:30:00,276.51,276.74,276.47,276.5,2507.0,269.318,269.542,269.279,269.3082,2507.0
2021-11-03 15:35:00,276.57,276.64,276.43,276.54,3325.0,269.3764,269.4446,269.2401,269.3472,3325.0
2021-11-03 15:40:00,276.54,277.07,276.54,277.07,3707.0,269.3472,269.8634,269.3472,269.8634,3707.0
2021-11-03 15:45:00,277.25,277.42,277.17,277.37,4857.0,270.0387,270.2043,269.9608,270.1556,4857.0
2021-11-03 15:50:00,277.51,277.51,277.05,277.47,8748.0,270.292,270.292,269.8439,270.253,8748.0
2021-11-03 15:55:00,277.39,277.86,277.25,277.77,28583.0,270.1751,270.6329,270.0387,270.5452,28583.0
2021-11-04 09:30:00,279.08,280.74,279.08,280.18,8774.0,271.8211,273.438,271.8211,272.8925,8774.0
2021-11-04 09:35:00,280.15,281.05,280.14,281.0,701.0,272.8633,273.7399,272.8536,273.6912,701.0
2021-11-04 09:40:00,280.54,280.69,280.2,280.43,2015.0,273.2432,273.3893,272.912,273.136,2015.0
2021-11-04 09:45:00,280.39,280.39,279.57,279.67,5750.0,273.0971,273.0971,272.2984,272.3958,5750.0
2021-11-04 09:50:00,279.75,280.38,279.72,280.01,3530.0,272.4737,273.0873,272.4445,272.7269,3530.0
2021-11-04 09:55:00,280.01,280.05,279.06,279.18,1952.0,272.7269,272.7659,271.8017,271.9185,1952.0
2021-11-04 10:00:00,279.38,279.4,278.66,278.92,1300.0,272.1133,272.1328,271.4121,271.6653,1300.0
2021-11-04 10:05:00,278.9,278.9,278.26,278.26,600.0,271.6458,271.6458,271.0225,271.0225,600.0
2021-11-04 10:10:00,278.55,278.92,278.46,278.92,1200.0,271.3049,271.6653,271.2173,271.6653,1200.0
2021-11-04 10:15:00,279.72,279.91,279.17,279.35,1730.0,272.4445,272.6295,271.9088,272.0841,1730.0
2021-11-04 10:20:00,279.3,279.38,279.29,279.38,505.0,272.0354,272.1133,272.0257,272.1133,505.0
2021-11-04 10:25:00,279.37,279.81,279.37,279.81,400.0,272.1036,272.5321,272.1036,272.5321,400.0
2021-11-04 10:30:00,280.46,280.51,280.46,280.5,300.0,273.1652,273.2139,273.1652,273.2042,300.0
2021-11-04 10:35:00,280.78,280.94,280.67,280.86,1822.0,273.4769,273.6328,273.3698,273.5548,1822.0
2021-11-04 10:40:00,280.64,280.7,280.64,280.7,200.0,273.3406,273.399,273.3406,273.399,200.0
2021-11-04 10:45:00,280.46,280.75,280.46,280.57,800.0,273.1652,273.4477,273.1652,273.2724,800.0
2021-11-04 10:50:00,280.64,280.74,280.05,280.05,6530.0,273.3406,273.438,272.7659,272.7659,6530.0
2021-11-04 10:55:00,280.08,280.43,279.88,280.43,1460.0,272.7951,273.136,272.6003,273.136,1460.0
2021-11-04 11:00:00,280.36,280.84,280.32,280.84,2100.0,273.0678,273.5354,273.0289,273.5354,2100.0
2021-11-04 11:05:00,280.86,281.24,280.77,280.96,1632.0,273.5548,273.9249,273.4672,273.6522,1632.0
2021-11-04 11:10:00,280.93,281.11,280.93,281.11,930.0,273.623,273.7983,273.623,273.7983,930.0
2021-11-04 11:15:00,281.01,281.28,281.01,281.06,1010.0,273.7009,273.9639,273.7009,273.7496,1010.0
2021-11-04 11:20:00,281.09,281.16,281.04,281.05,500.0,273.7788,273.847,273.7302,273.7399,500.0
2021-11-04 11:25:00,281.07,281.14,280.66,281.0,3150.0,273.7594,273.8275,273.36,273.6912,3150.0
2021-11-04 11:30:00,281.1,281.17,281.03,281.17,1030.0,273.7886,273.8568,273.7204,273.8568,1030.0
2021-11-04 11:35:00,281.38,281.66,281.35,281.49,909.0,274.0613,274.334,274.0321,274.1684,909.0
2021-11-04 11:40:00,281.74,281.84,281.5,281.71,1800.0,274.4119,274.5093,274.1782,274.3827,1800.0
2021-11-04 11:45:00,281.56,281.56,281.44,281.44,570.0,274.2366,274.2366,274.1197,274.1197,570.0
2021-11-04 11:50:00,281.29,281.29,280.89,281.02,2115.0,273.9736,273.9736,273.5841,273.7107,2115.0
2021-11-04 11:55:00,281.07,281.31,281.07,281.09,452.0,273.7594,273.9931,273.7594,273.7788,452.0
2021-11-04 12:00:00,281.09,281.09,281.09,281.09,0.0,273.7788,273.7788,273.7788,273.7788,0.0
2021-11-04 12:05:00,281.25,281.25,281.08,281.08,553.0,273.9347,273.9347,273.7691,273.7691,553.0
2021-11-04 12:10:00,281.33,281.33,281.32,281.32,200.0,274.0126,274.0126,274.0029,274.0029,200.0
2021-11-04 12:15:00,281.4,281.54,281.3,281.38,2815.0,274.0808,274.2171,273.9834,274.0613,2815.0
2021-11-04 12:20:00,281.5,281.52,281.39,281.43,601.0,274.1782,274.1977,274.071,274.11,601.0
2021-11-04 12:25:00,281.43,281.43,281.43,281.43,0.0,274.11,274.11,274.11,274.11,0.0
2021-11-04 12:30:00,281.42,281.51,281.33,281.33,400.0,274.1003,274.1879,274.0126,274.0126,400.0
2021-11-04 12:35:00,281.44,281.44,281.44,281.44,100.0,274.1197,274.1197,274.1197,274.1197,100.0
2021-11-04 12:40:00,281.46,281.47,281.05,281.24,609.0,274.1392,274.149,273.7399,273.9249,609.0
2021-11-04 12:45:00,281.1,281.34,281.1,281.32,1200.0,273.7886,274.0223,273.7886,274.0029,1200.0
2021-11-04 12:50:00,281.48,281.65,281.48,281.65,400.0,274.1587,274.3243,274.1587,274.3243,400.0
2021-11-04 12:55:00,281.53,281.69,281.45,281.69,600.0,274.2074,274.3632,274.1295,274.3632,600.0
2021-11-04 13:00:00,281.67,281.67,281.42,281.53,910.0,274.3438,274.3438,274.1003,274.2074,910.0
2021-11-04 13:05:00,281.45,281.73,281.45,281.71,1283.0,274.1295,274.4022,274.1295,274.3827,1283.0
2021-11-04 13:10:00,281.66,281.66,281.66,281.66,100.0,274.334,274.334,274.334,274.334,100.0
2021-11-04 13:15:00,281.84,281.84,281.62,281.62,603.0,274.5093,274.5093,274.2951,274.2951,603.0
2021-11-04 13:20:00,281.76,281.76,281.56,281.71,1748.0,274.4314,274.4314,274.2366,274.3827,1748.0
2021-11-04 13:25:00,281.71,281.71,281.51,281.51,850.0,274.3827,274.3827,274.1879,274.1879,850.0
2021-11-04 13:30:00,281.5,281.67,281.49,281.56,900.0,274.1782,274.3438,274.1684,274.2366,900.0
2021-11-04 13:35:00,281.49,281.57,281.49,281.54,638.0,274.1684,274.2464,274.1684,274.2171,638.0
2021-11-04 13:40:00,281.43,281.74,281.43,281.74,1209.0,274.11,274.4119,274.11,274.4119,1209.0
2021-11-04 13:45:00,281.74,281.94,281.68,281.79,1286.0,274.4119,274.6067,274.3535,274.4606,1286.0
2021-11-04 13:50:00,281.82,281.97,281.82,281.97,307.0,274.4899,274.636,274.4899,274.636,307.0
2021-11-04 13:55:00,282.05,282.27,281.95,282.06,2387.0,274.7139,274.9282,274.6165,274.7236,2387.0
2021-11-04 14:00:00,282.08,282.25,281.96,282.1,3110.0,274.7431,274.9087,274.6262,274.7626,3110.0
2021-11-04 14:05:00,282.15,282.36,282.1,282.34,1291.0,274.8113,275.0158,274.7626,274.9963,1291.0
2021-11-04 14:10:00,282.39,282.59,282.35,282.54,2467.0,275.045,275.2398,275.0061,275.1911,2467.0
2021-11-04 14:15:00,282.54,282.54,282.34,282.35,3200.0,275.1911,275.1911,274.9963,275.0061,3200.0
2021-11-04 14:20:00,282.35,282.45,282.26,282.45,1400.0,275.0061,275.1035,274.9184,275.1035,1400.0
2021-11-04 14:25:00,282.43,282.44,282.08,282.28,2382.0,275.084,275.0937,274.7431,274.9379,2382.0
2021-11-04 14:30:00,282.3,282.49,282.21,282.31,3701.0,274.9574,275.1424,274.8697,274.9671,3701.0
2021-11-04 14:35:00,282.25,282.51,282.25,282.4,2800.0,274.9087,275.1619,274.9087,275.0548,2800.0
2021-11-04 14:40:00,282.31,282.43,282.23,282.28,1919.0,274.9671,275.084,274.8892,274.9379,1919.0
2021-11-04 14:45:00,282.28,282.33,282.17,282.22,2600.0,274.9379,274.9866,274.8308,274.8795,2600.0
2021-11-04 14:50:00,282.21,282.21,281.84,281.85,4288.0,274.8697,274.8697,274.5093,274.5191,4288.0
2021-11-04 14:55:00,281.81,282.09,281.79,282.07,1530.0,274.4801,274.7528,274.4606,274.7334,1530.0
2021-11-04 15:00:00,282.0,282.8,282.0,282.57,3212.0,274.6652,275.4444,274.6652,275.2204,3212.0
2021-11-04 15:05:00,282.56,282.65,282.47,282.49,1300.0,275.2106,275.2983,275.123,275.1424,1300.0
2021-11-04 15:10:00,282.54,282.57,282.38,282.53,2026.0,275.1911,275.2204,275.0353,275.1814,2026.0
2021-11-04 15:15:00,282.45,282.55,282.3,282.3,3294.0,275.1035,275.2009,274.9574,274.9574,3294.0
2021-11-04 15:20:00,282.43,282.53,282.39,282.41,2570.0,275.084,275.1814,275.045,275.0645,2570.0
2021-11-04 15:25:00,282.45,282.61,282.45,282.61,2401.0,275.1035,275.2593,275.1035,275.2593,2401.0
2021-11-04 15:30:00,282.66,282.87,282.66,282.85,3506.0,275.308,275.5126,275.308,275.4931,3506.0
2021-11-04 15:35:00,282.88,283.55,282.88,283.44,10642.0,275.5223,276.1749,275.5223,276.0677,10642.0
2021-11-04 15:40:00,283.4,283.71,283.39,283.49,11947.0,276.0288,276.3307,276.019,276.1164,11947.0
2021-11-04 15:45:00,283.53,283.96,283.53,283.81,5420.0,276.1554,276.5742,276.1554,276.4281,5420.0
2021-11-04 15:50:00,283.86,284.32,283.86,284.32,14950.0,276.4768,276.9248,276.4768,276.9248,14950.0
2021-11-04 15:55:00,284.27,284.65,284.18,284.47,42603.0,276.8761,277.2463,276.7885,277.0709,42603.0
2021-11-05 09:30:00,285.89,286.51,285.28,285.62,5613.0,278.454,279.0579,277.8599,278.191,5613.0
2021-11-05 09:35:00,286.59,286.59,285.62,285.78,7913.0,279.1358,279.1358,278.191,278.3469,7913.0
2021-11-05 09:40:00,284.37,286.4,284.09,286.28,2231.0,276.9735,278.9507,276.7008,278.8339,2231.0
2021-11-05 09:45:00,285.9,285.95,285.03,285.07,2441.0,278.4637,278.5124,277.6164,277.6553,2441.0
2021-11-05 09:50:00,285.31,286.05,284.88,286.05,900.0,277.8891,278.6098,277.4703,278.6098,900.0
2021-11-05 09:55:00,286.22,286.51,285.79,286.51,3693.0,278.7754,279.0579,278.3566,279.0579,3693.0
2021-11-05 10:00:00,286.27,286.3,285.71,286.3,1237.0,278.8241,278.8533,278.2787,278.8533,1237.0
2021-11-05 10:05:00,285.8,286.0,285.12,285.12,1800.0,278.3663,278.5611,277.704,277.704,1800.0
2021-11-05 10:10:00,285.08,285.08,285.08,285.08,100.0,277.6651,277.6651,277.6651,277.6651,100.0
2021-11-05 10:15:00,285.04,285.18,284.85,285.18,1373.0,277.6261,277.7625,277.4411,277.7625,1373.0
2021-11-05 10:20:00,285.13,285.32,284.23,284.43,40990.0,277.7138,277.8988,276.8372,277.032,40990.0
2021-11-05 10:25:00,284.23,284.23,283.64,284.03,6522.0,276.8372,276.8372,276.2625,276.6424,6522.0
2021-11-05 10:30:00,283.86,284.46,283.7,284.37,1747.0,276.4768,277.0612,276.321,276.9735,1747.0
2021-11-05 10:35:00,284.67,284.67,282.87,283.31,4371.0,277.2657,277.2657,275.5126,275.9411,4371.0
2021-11-05 10:40:00,283.32,283.37,283.2,283.27,939.0,275.9508,275.9995,275.834,275.9021,939.0
2021-11-05 10:45:00,283.48,283.71,283.48,283.64,626.0,276.1067,276.3307,276.1067,276.2625,626.0
2021-11-05 10:50:00,283.67,283.69,283.43,283.44,800.0,276.2917,276.3112,276.058,276.0677,800.0
2021-11-05 10:55:00,283.34,283.92,283.11,283.92,6124.0,275.9703,276.5352,275.7463,276.5352,6124.0
2021-11-05 11:00:00,283.74,283.74,283.43,283.61,674.0,276.3599,276.3599,276.058,276.2333,674.0
2021-11-05 11:05:00,283.68,283.79,283.43,283.75,2083.0,276.3015,276.4086,276.058,276.3697,2083.0
2021-11-05 11:10:00,283.7,283.89,283.51,283.51,2200.0,276.321,276.506,276.1359,276.1359,2200.0
2021-11-05 11:15:00,283.45,283.98,283.32,283.98,1325.0,276.0775,276.5937,275.9508,276.5937,1325.0
2021-11-05 11:20:00,283.61,283.7,283.48,283.57,2109.0,276.2333,276.321,276.1067,276.1943,2109.0
2021-11-05 11:25:00,283.3,283.65,283.3,283.5,1145.0,275.9314,276.2723,275.9314,276.1262,1145.0
2021-11-05 11:30:00,283.58,283.78,283.36,283.36,929.0,276.2041,276.3989,275.9898,275.9898,929.0
2021-11-05 11:35:00,283.36,283.48,283.19,283.48,1104.0,275.9898,276.1067,275.8242,276.1067,1104.0
2021-11-05 11:40:00,283.32,283.32,283.32,283.32,300.0,275.9508,275.9508,275.9508,275.9508,300.0
2021-11-05 11:45:00,283.22,283.48,283.22,283.48,3433.0,275.8534,276.1067,275.8534,276.1067,3433.0
2021-11-05 11:50:00,283.72,283.72,283.22,283.32,1200.0,276.3404,276.3404,275.8534,275.9508,1200.0
2021-11-05 11:55:00,283.24,283.44,283.24,283.44,600.0,275.8729,276.0677,275.8729,276.0677,600.0
2021-11-05 12:00:00,283.28,283.83,283.1,283.83,3250.0,275.9119,276.4476,275.7366,276.4476,3250.0
2021-11-05 12:05:00,283.96,283.96,283.74,283.74,616.0,276.5742,276.5742,276.3599,276.3599,616.0
2021-11-05 12:10:00,283.61,283.61,283.61,283.61,156.0,276.2333,276.2333,276.2333,276.2333,156.0
2021-11-05 12:15:00,283.8,283.86,283.69,283.71,801.0,276.4184,276.4768,276.3112,276.3307,801.0
2021-11-05 12:20:00,283.7,283.71,283.59,283.67,400.0,276.321,276.3307,276.2138,276.2917,400.0
2021-11-05 12:25:00,283.51,283.65,283.37,283.52,2370.0,276.1359,276.2723,275.9995,276.1456,2370.0
2021-11-05 12:30:00,283.47,283.58,283.16,283.17,4289.0,276.0969,276.2041,275.795,275.8047,4289.0
2021-11-05 12:35:00,283.05,283.05,282.72,282.72,2508.0,275.6879,275.6879,275.3665,275.3665,2508.0
2021-11-05 12:40:00,282.53,282.57,282.51,282.51,822.0,275.1814,275.2204,275.1619,275.1619,822.0
2021-11-05 12:45:00,282.28,282.69,282.27,282.69,4474.0,274.9379,275.3372,274.9282,275.3372,4474.0
2021-11-05 12:50:00,282.82,282.94,282.72,282.72,2100.0,275.4639,275.5807,275.3665,275.3665,2100.0
2021-11-05 12:55:00,282.68,282.84,282.68,282.75,1215.0,275.3275,275.4833,275.3275,275.3957,1215.0
2021-11-05 13:00:00,282.6,282.72,282.54,282.54,1420.0,275.2496,275.3665,275.1911,275.1911,1420.0
2021-11-05 13:05:00,282.4,282.4,282.07,282.21,1777.0,275.0548,275.0548,274.7334,274.8697,1777.0
2021-11-05 13:10:00,282.32,282.32,281.98,281.98,11380.0,274.9769,274.9769,274.6457,274.6457,11380.0
2021-11-05 13:15:00,281.9,282.22,281.75,282.22,3926.0,274.5678,274.8795,274.4217,274.8795,3926.0
2021-11-05 13:20:00,282.22,282.22,281.3,281.3,1539.0,274.8795,274.8795,273.9834,273.9834,1539.0
2021-11-05 13:25:00,281.07,281.38,280.93,281.25,1912.0,273.7594,274.0613,273.623,273.9347,1912.0
2021-11-05 13:30:00,281.03,281.76,281.03,281.76,1070.0,273.7204,274.4314,273.7204,274.4314,1070.0
2021-11-05 13:35:00,281.44,281.44,280.98,281.18,1911.0,274.1197,274.1197,273.6717,273.8665,1911.0
2021-11-05 13:40:00,281.11,281.39,281.11,281.39,341.0,273.7983,274.071,273.7983,274.071,341.0
2021-11-05 13:45:00,281.03,281.03,280.83,280.96,606.0,273.7204,273.7204,273.5256,273.6522,606.0
2021-11-05 13:50:00,281.13,281.28,281.13,281.27,300.0,273.8178,273.9639,273.8178,273.9542,300.0
2021-11-05 13:55:00,281.36,281.37,281.13,281.29,1201.0,274.0418,274.0516,273.8178,273.9736,1201.0
2021-11-05 14:00:00,281.38,281.6,281.34,281.54,811.0,274.0613,274.2756,274.0223,274.2171,811.0
2021-11-05 14:05:00,281.64,281.98,281.64,281.76,2479.0,274.3145,274.6457,274.3145,274.4314,2479.0
2021-11-05 14:10:00,281.88,281.88,281.79,281.8,306.0,274.5483,274.5483,274.4606,274.4704,306.0
2021-11-05 14:15:00,281.89,281.9,281.77,281.82,500.0,274.558,274.5678,274.4412,274.4899,500.0
2021-11-05 14:20:00,281.91,282.39,281.91,282.32,4759.0,274.5775,275.045,274.5775,274.9769,4759.0
2021-11-05 14:25:00,282.32,283.1,282.3,282.81,11738.0,274.9769,275.7366,274.9574,275.4541,11738.0
2021-11-05 14:30:00,282.83,283.05,282.77,283.04,1100.0,275.4736,275.6879,275.4152,275.6781,1100.0
2021-11-05 14:35:00,283.02,283.41,282.84,283.23,9276.0,275.6587,276.0385,275.4833,275.8632,9276.0
2021-11-05 14:40:00,283.23,283.28,282.93,282.99,3673.0,275.8632,275.9119,275.571,275.6294,3673.0
2021-11-05 14:45:00,283.1,283.2,282.99,283.0,3904.0,275.7366,275.834,275.6294,275.6392,3904.0
2021-11-05 14:50:00,283.0,283.2,282.89,283.05,22659.0,275.6392,275.834,275.532,275.6879,22659.0
2021-11-05 14:55:00,283.05,283.17,282.92,283.01,6007.0,275.6879,275.8047,275.5613,275.6489,6007.0
2021-11-05 15:00:00,282.93,283.04,282.63,283.04,4799.0,275.571,275.6781,275.2788,275.6781,4799.0
2021-11-05 15:05:00,282.97,283.36,282.88,283.26,18930.0,275.61,275.9898,275.5223,275.8924,18930.0
2021-11-05 15:10:00,283.31,284.03,282.8,282.88,15573.0,275.9411,276.6424,275.4444,275.5223,15573.0
2021-11-05 15:15:00,282.91,282.93,282.62,282.79,4130.0,275.5515,275.571,275.2691,275.4346,4130.0
2021-11-05 15:20:00,282.66,282.96,282.66,282.96,1801.0,275.308,275.6002,275.308,275.6002,1801.0
2021-11-05 15:25:00,282.87,282.87,282.64,282.81,2800.0,275.5126,275.5126,275.2885,275.4541,2800.0
2021-11-05 15:30:00,282.94,283.75,282.8,283.75,3731.0,275.5807,276.3697,275.4444,276.3697,3731.0
2021-11-05 15:35:00,283.95,284.17,283.93,283.99,3411.0,276.5645,276.7787,276.545,276.6034,3411.0
2021-11-05 15:40:00,284.03,284.09,283.75,283.95,4041.0,276.6424,276.7008,276.3697,276.5645,4041.0
2021-11-05 15:45:00,283.82,284.62,283.79,284.62,6754.0,276.4378,277.217,276.4086,277.217,6754.0
2021-11-05 15:50:00,284.33,284.35,284.07,284.07,17509.0,276.9346,276.9541,276.6813,276.6813,17509.0
2021-11-05 15:55:00,284.1,284.61,284.1,284.57,43993.0,276.7106,277.2073,276.7106,277.1683,43993.0
2021-11-08 09:30:00,286.75,287.62,286.18,286.44,5191.0,279.2916,280.139,278.7365,278.9897,5191.0
2021-11-08 09:35:00,285.9,286.39,285.19,285.32,1500.0,278.4637,278.941,277.7722,277.8988,1500.0
2021-11-08 09:40:00,285.32,285.32,284.09,284.36,6550.0,277.8988,277.8988,276.7008,276.9638,6550.0
2021-11-08 09:45:00,284.13,284.54,283.6,284.54,1100.0,276.7398,277.1391,276.2236,277.1391,1100.0
2021-11-08 09:50:00,284.79,285.0,283.94,283.94,4728.0,277.3826,277.5872,276.5547,276.5547,4728.0
2021-11-08 09:55:00,284.19,284.2,283.45,283.45,3780.0,276.7982,276.808,276.0775,276.0775,3780.0
2021-11-08 10:00:00,283.72,284.21,283.72,284.05,870.0,276.3404,276.8177,276.3404,276.6619,870.0
2021-11-08 10:05:00,284.09,284.4,283.77,283.77,800.0,276.7008,277.0028,276.3891,276.3891,800.0
2021-11-08 10:10:00,283.9,284.36,283.9,284.17,1230.0,276.5158,276.9638,276.5158,276.7787,1230.0
2021-11-08 10:15:00,284.23,284.56,284.07,284.41,2215.0,276.8372,277.1586,276.6813,277.0125,2215.0
2021-11-08 10:20:00,284.97,285.12,284.97,285.12,200.0,277.5579,277.704,277.5579,277.704,200.0
2021-11-08 10:25:00,285.59,285.75,285.59,285.75,200.0,278.1618,278.3176,278.1618,278.3176,200.0
2021-11-08 10:30:00,285.77,285.77,285.49,285.68,600.0,278.3371,278.3371,278.0644,278.2495,600.0
2021-11-08 10:35:00,286.46,286.46,286.12,286.14,1800.0,279.0092,279.0092,278.678,278.6975,1800.0
2021-11-08 10:40:00,286.17,286.8,285.89,286.59,4021.0,278.7267,279.3403,278.454,279.1358,4021.0
2021-11-08 10:45:00,286.56,286.78,286.42,286.78,1250.0,279.1066,279.3209,278.9702,279.3209,1250.0
2021-11-08 10:50:00,287.05,287.05,286.69,286.71,893.0,279.5838,279.5838,279.2332,279.2527,893.0
2021-11-08 10:55:00,286.74,286.74,286.31,286.47,1640.0,279.2819,279.2819,278.8631,279.0189,1640.0
2021-11-08 11:00:00,286.47,286.48,286.15,286.15,1288.0,279.0189,279.0287,278.7072,278.7072,1288.0
2021-11-08 11:05:00,285.99,286.24,285.88,285.88,2800.0,278.5514,278.7949,278.4443,278.4443,2800.0
2021-11-08 11:10:00,285.61,286.12,285.56,285.72,1414.0,278.1813,278.678,278.1326,278.2884,1414.0
2021-11-08 11:15:00,285.92,286.24,285.92,286.24,1000.0,278.4832,278.7949,278.4832,278.7949,1000.0
2021-11-08 11:20:00,286.0,286.0,285.51,285.51,500.0,278.5611,278.5611,278.0839,278.0839,500.0
2021-11-08 11:25:00,285.46,285.46,285.27,285.43,417.0,278.0352,278.0352,277.8501,278.006,417.0
2021-11-08 11:30:00,285.6,285.6,285.32,285.32,1400.0,278.1715,278.1715,277.8988,277.8988,1400.0
2021-11-08 11:35:00,285.24,285.41,285.11,285.2,714.0,277.8209,277.9865,277.6943,277.7819,714.0
2021-11-08 11:40:00,285.17,285.17,285.17,285.17,100.0,277.7527,277.7527,277.7527,277.7527,100.0
2021-11-08 11:45:00,284.93,285.0,284.79,284.79,500.0,277.519,277.5872,277.3826,277.3826,500.0
2021-11-08 11:50:00,284.78,284.78,284.77,284.77,302.0,277.3729,277.3729,277.3631,277.3631,302.0
2021-11-08 11:55:00,284.76,284.76,284.5,284.56,661.0,277.3534,277.3534,277.1002,277.1586,661.0
2021-11-08 12:00:00,284.79,284.79,284.51,284.59,400.0,277.3826,277.3826,277.1099,277.1878,400.0
2021-11-08 12:05:00,284.71,284.71,284.71,284.71,100.0,277.3047,277.3047,277.3047,277.3047,100.0
2021-11-08 12:10:00,284.33,284.33,284.22,284.22,405.0,276.9346,276.9346,276.8274,276.8274,405.0
2021-11-08 12:15:00,284.41,284.56,284.41,284.49,700.0,277.0125,277.1586,277.0125,277.0904,700.0
2021-11-08 12:20:00,284.36,284.43,284.36,284.43,930.0,276.9638,277.032,276.9638,277.032,930.0
2021-11-08 12:25:00,284.66,284.66,284.52,284.53,3621.0,277.256,277.256,277.1196,277.1294,3621.0
2021-11-08 12:30:00,284.53,284.55,284.34,284.49,1336.0,277.1294,277.1489,276.9443,277.0904,1336.0
2021-11-08 12:35:00,284.48,284.48,284.31,284.31,500.0,277.0807,277.0807,276.9151,276.9151,500.0
2021-11-08 12:40:00,284.26,284.47,284.26,284.47,505.0,276.8664,277.0709,276.8664,277.0709,505.0
2021-11-08 12:45:00,284.41,284.41,284.29,284.38,1600.0,277.0125,277.0125,276.8956,276.9833,1600.0
2021-11-08 12:50:00,284.38,284.56,284.38,284.56,452.0,276.9833,277.1586,276.9833,277.1586,452.0
2021-11-08 12:55:00,284.48,284.66,284.41,284.57,1607.0,277.0807,277.256,277.0125,277.1683,1607.0
2021-11-08 13:00:00,284.69,284.69,284.59,284.59,200.0,277.2852,277.2852,277.1878,277.1878,200.0
2021-11-08 13:05:00,284.6,284.99,284.52,284.65,1891.0,277.1976,277.5774,277.1196,277.2463,1891.0
2021-11-08 13:10:00,284.78,285.22,284.78,285.06,500.0,277.3729,277.8014,277.3729,277.6456,500.0
2021-11-08 13:15:00,285.06,285.06,285.06,285.06,0.0,277.6456,277.6456,277.6456,277.6456,0.0
2021-11-08 13:20:00,285.0,285.0,284.85,285.0,573.0,277.5872,277.5872,277.4411,277.5872,573.0
2021-11-08 13:25:00,285.25,285.57,285.24,285.57,1701.0,277.8306,278.1423,277.8209,278.1423,1701.0
2021-11-08 13:30:00,285.69,285.7,285.69,285.7,205.0,278.2592,278.2689,278.2592,278.2689,205.0
2021-11-08 13:35:00,285.71,285.77,285.56,285.57,1189.0,278.2787,278.3371,278.1326,278.1423,1189.0
2021-11-08 13:40:00,285.57,285.57,285.57,285.57,0.0,278.1423,278.1423,278.1423,278.1423,0.0
2021-11-08 13:45:00,285.61,285.77,285.53,285.76,1880.0,278.1813,278.3371,278.1034,278.3274,1880.0
2021-11-08 13:50:00,285.82,285.83,285.71,285.78,432.0,278.3858,278.3956,278.2787,278.3469,432.0
2021-11-08 13:55:00,285.72,285.72,285.72,285.72,100.0,278.2884,278.2884,278.2884,278.2884,100.0
2021-11-08 14:00:00,285.71,285.9,285.71,285.9,1322.0,278.2787,278.4637,278.2787,278.4637,1322.0
2021-11-08 14:05:00,285.9,285.96,285.9,285.94,786.0,278.4637,278.5222,278.4637,278.5027,786.0
2021-11-08 14:10:00,285.96,285.96,285.67,285.67,500.0,278.5222,278.5222,278.2397,278.2397,500.0
2021-11-08 14:15:00,285.62,285.86,285.59,285.86,707.0,278.191,278.4248,278.1618,278.4248,707.0
2021-11-08 14:20:00,285.81,285.86,285.66,285.86,600.0,278.3761,278.4248,278.23,278.4248,600.0
2021-11-08 14:25:00,285.68,285.78,285.53,285.53,613.0,278.2495,278.3469,278.1034,278.1034,613.0
2021-11-08 14:30:00,285.56,285.56,285.28,285.29,600.0,278.1326,278.1326,277.8599,277.8696,600.0
2021-11-08 14:35:00,285.41,285.41,285.4,285.41,100.0,277.9865,277.9865,277.9767,277.9865,100.0
2021-11-08 14:40:00,285.56,285.63,285.3,285.55,1685.0,278.1326,278.2008,277.8793,278.1228,1685.0
2021-11-08 14:45:00,285.51,285.71,285.51,285.71,839.0,278.0839,278.2787,278.0839,278.2787,839.0
2021-11-08 14:50:00,285.85,285.88,285.85,285.88,300.0,278.415,278.4443,278.415,278.4443,300.0
2021-11-08 14:55:00,285.9,285.9,285.68,285.85,1354.0,278.4637,278.4637,278.2495,278.415,1354.0
2021-11-08 15:00:00,285.78,285.78,285.78,285.78,145.0,278.3469,278.3469,278.3469,278.3469,145.0
2021-11-08 15:05:00,285.7,285.71,285.63,285.63,716.0,278.2689,278.2787,278.2008,278.2008,716.0
2021-11-08 15:10:00,285.75,285.87,285.68,285.8,1337.0,278.3176,278.4345,278.2495,278.3663,1337.0
2021-11-08 15:15:00,285.85,285.87,285.8,285.87,500.0,278.415,278.4345,278.3663,278.4345,500.0
2021-11-08 15:20:00,286.17,286.17,286.0,286.12,900.0,278.7267,278.7267,278.5611,278.678,900.0
2021-11-08 15:25:00,286.04,286.04,285.92,285.93,702.0,278.6001,278.6001,278.4832,278.493,702.0
2021-11-08 15:30:00,286.06,286.24,286.0,286.24,2099.0,278.6196,278.7949,278.5611,278.7949,2099.0
2021-11-08 15:35:00,286.32,286.45,286.32,286.41,27224.0,278.8728,278.9994,278.8728,278.9605,27224.0
2021-11-08 15:40:00,286.37,286.46,286.29,286.45,5968.0,278.9215,279.0092,278.8436,278.9994,5968.0
2021-11-08 15:45:00,286.45,286.49,286.31,286.41,6760.0,278.9994,279.0384,278.8631,278.9605,6760.0
2021-11-08 15:50:00,286.45,286.92,286.39,286.68,20695.0,278.9994,279.4572,278.941,279.2235,20695.0
2021-11-08 15:55:00,286.88,287.17,286.79,286.81,31669.0,279.4183,279.7007,279.3306,279.3501,31669.0
2021-11-09 09:30:00,287.16,287.16,287.16,287.16,2513.0,279.691,279.691,279.691,279.691,2513.0
2021-11-09 09:35:00,287.16,287.16,287.16,287.16,0.0,279.691,279.691,279.691,279.691,0.0
2021-11-09 09:40:00,286.12,286.86,286.12,286.86,258.0,278.678,279.3988,278.678,279.3988,258.0
2021-11-09 09:45:00,286.84,287.24,286.49,286.92,1608.0,279.3793,279.7689,279.0384,279.4572,1608.0
2021-11-09 09:50:00,287.88,288.24,287.38,287.38,909.0,280.3922,280.7429,279.9052,279.9052,909.0
2021-11-09 09:55:00,287.12,287.3,286.52,286.52,1026.0,279.652,279.8273,279.0676,279.0676,1026.0
2021-11-09 10:00:00,286.73,286.83,286.35,286.45,976.0,279.2722,279.3696,278.902,278.9994,976.0
2021-11-09 10:05:00,286.36,286.74,286.08,286.44,2136.0,278.9118,279.2819,278.6391,278.9897,2136.0
2021-11-09 10:10:00,286.35,286.35,286.34,286.35,418.0,278.902,278.902,278.8923,278.902,418.0
2021-11-09 10:15:00,286.6,286.89,286.27,286.27,1096.0,279.1455,279.428,278.8241,278.8241,1096.0
2021-11-09 10:20:00,286.55,287.22,286.54,287.06,804.0,279.0968,279.7494,279.0871,279.5936,804.0
2021-11-09 10:25:00,287.01,287.6,287.01,287.16,1207.0,279.5449,280.1195,279.5449,279.691,1207.0
2021-11-09 10:30:00,287.17,287.65,287.16,287.65,616.0,279.7007,280.1682,279.691,280.1682,616.0
2021-11-09 10:35:00,287.74,287.92,287.59,287.88,900.0,280.2559,280.4312,280.1098,280.3922,900.0
2021-11-09 10:40:00,288.12,288.13,287.76,288.13,920.0,280.626,280.6357,280.2754,280.6357,920.0
2021-11-09 10:45:00,287.85,288.03,287.5,287.56,1414.0,280.363,280.5383,280.0221,280.0806,1414.0
2021-11-09 10:50:00,287.44,287.65,287.35,287.49,3345.0,279.9637,280.1682,279.876,280.0124,3345.0
2021-11-09 10:55:00,287.31,287.32,287.02,287.3,1800.0,279.8371,279.8468,279.5546,279.8273,1800.0
2021-11-09 11:00:00,287.29,287.58,287.28,287.42,3552.0,279.8176,280.1,279.8078,279.9442,3552.0
2021-11-09 11:05:00,287.44,287.46,287.11,287.11,3289.0,279.9637,279.9832,279.6423,279.6423,3289.0
2021-11-09 11:10:00,287.16,287.16,286.63,286.69,1900.0,279.691,279.691,279.1748,279.2332,1900.0
2021-11-09 11:15:00,286.55,287.21,286.51,287.21,2100.0,279.0968,279.7397,279.0579,279.7397,2100.0
2021-11-09 11:20:00,287.15,287.31,287.15,287.31,500.0,279.6812,279.8371,279.6812,279.8371,500.0
2021-11-09 11:25:00,287.44,287.86,287.39,287.39,1724.0,279.9637,280.3728,279.915,279.915,1724.0
2021-11-09 11:30:00,287.68,287.84,287.4,287.84,1295.0,280.1974,280.3533,279.9247,280.3533,1295.0
2021-11-09 11:35:00,287.61,287.61,287.61,287.61,100.0,280.1293,280.1293,280.1293,280.1293,100.0
2021-11-09 11:40:00,287.72,288.1,287.58,288.1,1500.0,280.2364,280.6065,280.1,280.6065,1500.0
2021-11-09 11:45:00,288.12,288.18,287.94,287.96,1126.0,280.626,280.6844,280.4507,280.4702,1126.0
2021-11-09 11:50:00,288.16,288.19,288.05,288.05,1007.0,280.665,280.6942,280.5578,280.5578,1007.0
2021-11-09 11:55:00,288.1,288.23,288.05,288.23,608.0,280.6065,280.7331,280.5578,280.7331,608.0
2021-11-09 12:00:00,288.19,288.45,288.19,288.45,700.0,280.6942,280.9474,280.6942,280.9474,700.0
2021-11-09 12:05:00,288.31,288.75,288.31,288.63,919.0,280.8111,281.2396,280.8111,281.1227,919.0
2021-11-09 12:10:00,288.81,289.23,288.81,289.04,1056.0,281.2981,281.7071,281.2981,281.5221,1056.0
2021-11-09 12:15:00,289.36,289.36,289.23,289.23,314.0,281.8337,281.8337,281.7071,281.7071,314.0
2021-11-09 12:20:00,289.23,289.38,289.06,289.06,490.0,281.7071,281.8532,281.5416,281.5416,490.0
2021-11-09 12:25:00,289.12,289.55,289.11,289.55,3238.0,281.6,282.0188,281.5902,282.0188,3238.0
2021-11-09 12:30:00,289.69,290.26,289.69,290.26,5743.0,282.1552,282.7103,282.1552,282.7103,5743.0
2021-11-09 12:35:00,290.27,290.37,289.81,289.81,2545.0,282.7201,282.8175,282.272,282.272,2545.0
2021-11-09 12:40:00,290.0,290.22,289.83,290.22,3525.0,282.4571,282.6714,282.2915,282.6714,3525.0
2021-11-09 12:45:00,290.37,291.69,290.28,291.43,24146.0,282.8175,284.1031,282.7298,283.8499,24146.0
2021-11-09 12:50:00,291.38,291.38,290.57,290.57,3243.0,283.8012,283.8012,283.0123,283.0123,3243.0
2021-11-09 12:55:00,290.48,291.0,290.39,291.0,2752.0,282.9246,283.4311,282.837,283.4311,2752.0
2021-11-09 13:00:00,290.96,290.96,290.46,290.74,6780.0,283.3921,283.3921,282.9051,283.1779,6780.0
2021-11-09 13:05:00,290.66,290.66,289.94,290.19,2805.0,283.0999,283.0999,282.3987,282.6422,2805.0
2021-11-09 13:10:00,290.24,290.28,289.46,289.46,4708.0,282.6909,282.7298,281.9311,281.9311,4708.0
2021-11-09 13:15:00,289.18,289.44,288.95,288.96,14331.0,281.6584,281.9117,281.4344,281.4442,14331.0
2021-11-09 13:20:00,288.84,288.89,288.39,288.39,3570.0,281.3273,281.376,280.889,280.889,3570.0
2021-11-09 13:25:00,288.39,288.39,287.27,287.6,13876.0,280.889,280.889,279.7981,280.1195,13876.0
2021-11-09 13:30:00,287.69,287.95,287.48,287.95,4779.0,280.2072,280.4604,280.0026,280.4604,4779.0
2021-11-09 13:35:00,287.84,287.9,287.34,287.35,2623.0,280.3533,280.4117,279.8663,279.876,2623.0
2021-11-09 13:40:00,287.12,287.66,286.99,287.22,6754.0,279.652,280.178,279.5254,279.7494,6754.0
2021-11-09 13:45:00,287.4,287.77,287.4,287.66,2380.0,279.9247,280.2851,279.9247,280.178,2380.0
2021-11-09 13:50:00,287.61,287.69,287.32,287.58,1252.0,280.1293,280.2072,279.8468,280.1,1252.0
2021-11-09 13:55:00,287.6,287.74,287.43,287.74,1819.0,280.1195,280.2559,279.9539,280.2559,1819.0
2021-11-09 14:00:00,287.93,288.08,287.9,288.06,1501.0,280.4409,280.587,280.4117,280.5676,1501.0
2021-11-09 14:05:00,288.02,288.02,287.76,287.76,1606.0,280.5286,280.5286,280.2754,280.2754,1606.0
2021-11-09 14:10:00,287.74,287.94,287.69,287.94,1181.0,280.2559,280.4507,280.2072,280.4507,1181.0
2021-11-09 14:15:00,287.85,287.94,287.72,287.83,1826.0,280.363,280.4507,280.2364,280.3435,1826.0
2021-11-09 14:20:00,287.93,288.08,287.93,288.0,1100.0,280.4409,280.587,280.4409,280.5091,1100.0
2021-11-09 14:25:00,288.03,288.11,288.02,288.11,400.0,280.5383,280.6163,280.5286,280.6163,400.0
2021-11-09 14:30:00,288.02,288.02,287.61,287.67,2513.0,280.5286,280.5286,280.1293,280.1877,2513.0
2021-11-09 14:35:00,287.78,288.21,287.78,288.21,1700.0,280.2948,280.7137,280.2948,280.7137,1700.0
2021-11-09 14:40:00,288.48,288.78,288.36,288.63,5193.0,280.9766,281.2688,280.8598,281.1227,5193.0
2021-11-09 14:45:00,288.71,288.99,288.56,288.88,10463.0,281.2007,281.4734,281.0546,281.3662,10463.0
2021-11-09 14:50:00,289.0,289.0,288.62,288.62,1500.0,281.4831,281.4831,281.113,281.113,1500.0
2021-11-09 14:55:00,288.76,288.78,288.73,288.74,730.0,281.2494,281.2688,281.2201,281.2299,730.0
2021-11-09 15:00:00,288.76,288.84,288.31,288.56,6243.0,281.2494,281.3273,280.8111,281.0546,6243.0
2021-11-09 15:05:00,288.57,288.59,288.2,288.28,5448.0,281.0643,281.0838,280.7039,280.7818,5448.0
2021-11-09 15:10:00,288.31,288.33,288.23,288.3,2398.0,280.8111,280.8305,280.7331,280.8013,2398.0
2021-11-09 15:15:00,288.36,288.39,288.02,288.16,2730.0,280.8598,280.889,280.5286,280.665,2730.0
2021-11-09 15:20:00,288.16,288.29,288.05,288.24,2700.0,280.665,280.7916,280.5578,280.7429,2700.0
2021-11-09 15:25:00,288.22,288.22,287.95,287.97,1477.0,280.7234,280.7234,280.4604,280.4799,1477.0
2021-11-09 15:30:00,287.79,287.79,287.26,287.38,5514.0,280.3046,280.3046,279.7884,279.9052,5514.0
2021-11-09 15:35:00,287.31,288.03,287.27,287.98,4690.0,279.8371,280.5383,279.7981,280.4896,4690.0
2021-11-09 15:40:00,288.04,288.33,288.04,288.1,3100.0,280.5481,280.8305,280.5481,280.6065,3100.0
2021-11-09 15:45:00,288.11,288.3,288.01,288.26,9072.0,280.6163,280.8013,280.5189,280.7624,9072.0
2021-11-09 15:50:00,288.35,288.54,288.08,288.22,17545.0,280.85,281.0351,280.587,280.7234,17545.0
2021-11-09 15:55:00,288.28,288.49,288.17,288.3,29682.0,280.7818,280.9864,280.6747,280.8013,29682.0
2021-11-10 09:30:00,286.43,287.15,286.43,286.82,5034.0,278.98,279.6812,278.98,279.3598,5034.0
2021-11-10 09:35:00,286.56,286.56,285.71,285.72,11447.0,279.1066,279.1066,278.2787,278.2884,11447.0
2021-11-10 09:40:00,286.04,286.34,286.04,286.3,1000.0,278.6001,278.8923,278.6001,278.8533,1000.0
2021-11-10 09:45:00,286.36,286.59,285.44,286.18,12461.0,278.9118,279.1358,278.0157,278.7365,12461.0
2021-11-10 09:50:00,285.82,286.13,285.25,285.47,14124.0,278.3858,278.6878,277.8306,278.0449,14124.0
2021-11-10 09:55:00,285.27,285.37,284.01,284.15,7475.0,277.8501,277.9475,276.6229,276.7593,7475.0
2021-11-10 10:00:00,283.88,284.23,283.4,283.5,3795.0,276.4963,276.8372,276.0288,276.1262,3795.0
2021-11-10 10:05:00,283.65,283.65,281.64,282.36,10000.0,276.2723,276.2723,274.3145,275.0158,10000.0
2021-11-10 10:10:00,282.1,282.53,281.42,281.42,5852.0,274.7626,275.1814,274.1003,274.1003,5852.0
2021-11-10 10:15:00,281.42,281.43,279.9,279.9,10994.0,274.1003,274.11,272.6198,272.6198,10994.0
2021-11-10 10:20:00,279.75,279.87,277.82,278.88,12347.0,272.4737,272.5906,270.5939,271.6263,12347.0
2021-11-10 10:25:00,278.64,279.3,278.38,279.06,1402.0,271.3926,272.0354,271.1393,271.8017,1402.0
2021-11-10 10:30:00,279.58,282.55,279.33,282.55,27574.0,272.3081,275.2009,272.0646,275.2009,27574.0
2021-11-10 10:35:00,282.11,282.14,281.35,281.36,2320.0,274.7723,274.8015,274.0321,274.0418,2320.0
2021-11-10 10:40:00,281.53,281.53,280.81,281.23,10997.0,274.2074,274.2074,273.5061,273.9152,10997.0
2021-11-10 10:45:00,281.06,282.86,281.05,282.63,8345.0,273.7496,275.5028,273.7399,275.2788,8345.0
2021-11-10 10:50:00,282.46,282.46,281.96,282.0,1410.0,275.1132,275.1132,274.6262,274.6652,1410.0
2021-11-10 10:55:00,282.15,282.55,282.15,282.42,1001.0,274.8113,275.2009,274.8113,275.0743,1001.0
2021-11-10 11:00:00,282.19,282.36,282.0,282.25,2394.0,274.8502,275.0158,274.6652,274.9087,2394.0
2021-11-10 11:05:00,282.31,282.6,281.96,282.46,2301.0,274.9671,275.2496,274.6262,275.1132,2301.0
2021-11-10 11:10:00,282.45,282.54,282.05,282.44,1390.0,275.1035,275.1911,274.7139,275.0937,1390.0
2021-11-10 11:15:00,282.6,282.6,282.0,282.25,1596.0,275.2496,275.2496,274.6652,274.9087,1596.0
2021-11-10 11:20:00,282.15,282.17,282.0,282.16,2416.0,274.8113,274.8308,274.6652,274.821,2416.0
2021-11-10 11:25:00,282.02,282.15,282.0,282.06,900.0,274.6847,274.8113,274.6652,274.7236,900.0
2021-11-10 11:30:00,282.05,282.51,282.05,282.47,3300.0,274.7139,275.1619,274.7139,275.123,3300.0
2021-11-10 11:35:00,282.6,282.67,282.02,282.02,7967.0,275.2496,275.3178,274.6847,274.6847,7967.0
2021-11-10 11:40:00,282.02,282.36,282.0,282.16,6270.0,274.6847,275.0158,274.6652,274.821,6270.0
2021-11-10 11:45:00,282.15,282.31,281.97,282.15,26273.0,274.8113,274.9671,274.636,274.8113,26273.0
2021-11-10 11:50:00,282.15,282.22,281.97,282.04,9846.0,274.8113,274.8795,274.636,274.7041,9846.0
2021-11-10 11:55:00,282.04,282.15,281.94,282.08,10088.0,274.7041,274.8113,274.6067,274.7431,10088.0
2021-11-10 12:00:00,282.07,282.96,281.95,282.26,15916.0,274.7334,275.6002,274.6165,274.9184,15916.0
2021-11-10 12:05:00,282.38,282.39,282.0,282.21,4082.0,275.0353,275.045,274.6652,274.8697,4082.0
2021-11-10 12:10:00,282.36,282.36,281.58,282.0,3665.0,275.0158,275.0158,274.2561,274.6652,3665.0
2021-11-10 12:15:00,282.0,282.14,281.93,282.13,1307.0,274.6652,274.8015,274.597,274.7918,1307.0
2021-11-10 12:20:00,282.13,282.27,281.83,281.97,9701.0,274.7918,274.9282,274.4996,274.636,9701.0
2021-11-10 12:25:00,281.97,282.39,281.97,282.21,1567.0,274.636,275.045,274.636,274.8697,1567.0
2021-11-10 12:30:00,282.02,282.22,281.98,282.21,2422.0,274.6847,274.8795,274.6457,274.8697,2422.0
2021-11-10 12:35:00,282.33,282.33,282.0,282.25,1220.0,274.9866,274.9866,274.6652,274.9087,1220.0
2021-11-10 12:40:00,282.32,282.33,281.57,281.8,9165.0,274.9769,274.9866,274.2464,274.4704,9165.0
2021-11-10 12:45:00,281.94,282.13,281.79,282.09,5645.0,274.6067,274.7918,274.4606,274.7528,5645.0
2021-11-10 12:50:00,282.12,282.23,281.95,281.95,6549.0,274.7821,274.8892,274.6165,274.6165,6549.0
2021-11-10 12:55:00,281.96,281.96,281.27,281.28,13498.0,274.6262,274.6262,273.9542,273.9639,13498.0
2021-11-10 13:00:00,281.26,281.84,281.16,281.23,3775.0,273.9444,274.5093,273.847,273.9152,3775.0
2021-11-10 13:05:00,281.03,281.1,280.69,280.95,2600.0,273.7204,273.7886,273.3893,273.6425,2600.0
2021-11-10 13:10:00,281.0,281.01,280.23,280.23,6735.0,273.6912,273.7009,272.9412,272.9412,6735.0
2021-11-10 13:15:00,280.21,280.55,280.2,280.43,1900.0,272.9217,273.2529,272.912,273.136,1900.0
2021-11-10 13:20:00,280.41,280.41,279.66,279.75,3200.0,273.1165,273.1165,272.386,272.4737,3200.0
2021-11-10 13:25:00,279.65,279.81,279.09,279.2,8465.0,272.3763,272.5321,271.8309,271.938,8465.0
2021-11-10 13:30:00,279.14,279.47,279.14,279.28,5064.0,271.8796,272.201,271.8796,272.0159,5064.0
2021-11-10 13:35:00,279.22,279.22,278.5,278.5,2740.0,271.9575,271.9575,271.2562,271.2562,2740.0
2021-11-10 13:40:00,278.39,278.39,277.79,277.82,4140.0,271.1491,271.1491,270.5647,270.5939,4140.0
2021-11-10 13:45:00,277.68,277.89,277.22,277.29,5224.0,270.4575,270.6621,270.0095,270.0777,5224.0
2021-11-10 13:50:00,277.42,277.52,276.88,277.04,6705.0,270.2043,270.3017,269.6784,269.8342,6705.0
2021-11-10 13:55:00,277.03,277.03,275.56,275.93,12124.0,269.8245,269.8245,268.3927,268.7531,12124.0
2021-11-10 14:00:00,275.58,275.58,275.01,275.29,17394.0,268.4122,268.4122,267.857,268.1297,17394.0
2021-11-10 14:05:00,275.3,275.97,275.3,275.63,5013.0,268.1394,268.792,268.1394,268.4609,5013.0
2021-11-10 14:10:00,275.55,275.57,275.15,275.57,3397.0,268.3829,268.4024,267.9933,268.4024,3397.0
2021-11-10 14:15:00,275.56,275.65,275.01,275.3,11184.0,268.3927,268.4803,267.857,268.1394,11184.0
2021-11-10 14:20:00,275.18,276.55,275.17,276.32,5160.0,268.0226,269.3569,268.0128,269.1329,5160.0
2021-11-10 14:25:00,276.24,276.35,275.96,276.29,1900.0,269.055,269.1621,268.7823,269.1037,1900.0
2021-11-10 14:30:00,276.21,276.41,276.0,276.25,1416.0,269.0258,269.2206,268.8212,269.0647,1416.0
2021-11-10 14:35:00,276.32,276.32,275.9,275.95,2035.0,269.1329,269.1329,268.7238,268.7725,2035.0
2021-11-10 14:40:00,276.1,276.17,275.98,276.14,2150.0,268.9186,268.9868,268.8018,268.9576,2150.0
2021-11-10 14:45:00,276.14,276.68,276.14,276.64,3107.0,268.9576,269.4836,268.9576,269.4446,3107.0
2021-11-10 14:50:00,276.6,276.78,276.55,276.55,800.0,269.4056,269.581,269.3569,269.3569,800.0
2021-11-10 14:55:00,276.38,276.39,276.03,276.23,1321.0,269.1914,269.2011,268.8505,269.0453,1321.0
2021-11-10 15:00:00,276.31,276.53,276.31,276.49,3058.0,269.1232,269.3375,269.1232,269.2985,3058.0
2021-11-10 15:05:00,276.57,276.82,276.57,276.82,933.0,269.3764,269.6199,269.3764,269.6199,933.0
2021-11-10 15:10:00,277.09,278.15,277.06,277.88,9996.0,269.8829,270.9153,269.8537,270.6523,9996.0
2021-11-10 15:15:00,278.05,278.34,277.88,278.11,3404.0,270.8179,271.1004,270.6523,270.8764,3404.0
2021-11-10 15:20:00,278.2,278.2,277.81,278.0,4600.0,270.964,270.964,270.5842,270.7692,4600.0
2021-11-10 15:25:00,277.98,278.1,277.97,278.07,4143.0,270.7497,270.8666,270.74,270.8374,4143.0
2021-11-10 15:30:00,278.07,278.11,277.9,278.0,27002.0,270.8374,270.8764,270.6718,270.7692,27002.0
2021-11-10 15:35:00,278.0,278.0,276.84,277.27,13486.0,270.7692,270.7692,269.6394,270.0582,13486.0
2021-11-10 15:40:00,277.39,277.42,276.25,276.57,8746.0,270.1751,270.2043,269.0647,269.3764,8746.0
2021-11-10 15:45:00,276.44,277.03,276.35,276.73,5448.0,269.2498,269.8245,269.1621,269.5323,5448.0
2021-11-10 15:50:00,276.96,277.36,276.84,277.22,15465.0,269.7563,270.1459,269.6394,270.0095,15465.0
2021-11-10 15:55:00,277.25,277.45,277.13,277.35,64748.0,270.0387,270.2335,269.9218,270.1361,64748.0
2021-11-11 09:30:00,278.47,278.47,276.51,276.51,4808.0,271.227,271.227,269.318,269.318,4808.0
2021-11-11 09:35:00,276.34,276.84,276.28,276.71,800.0,269.1524,269.6394,269.094,269.5128,800.0
2021-11-11 09:40:00,276.74,277.7,276.57,277.08,12575.0,269.542,270.477,269.3764,269.8732,12575.0
2021-11-11 09:45:00,278.11,278.35,277.43,277.43,6008.0,270.8764,271.1101,270.214,270.214,6008.0
2021-11-11 09:50:00,277.71,277.73,276.71,276.72,51300.0,270.4868,270.5062,269.5128,269.5225,51300.0
2021-11-11 09:55:00,276.87,279.49,276.87,279.37,5925.0,269.6686,272.2205,269.6686,272.1036,5925.0
2021-11-11 10:00:00,279.02,279.6,278.58,278.88,4911.0,271.7627,272.3276,271.3341,271.6263,4911.0
2021-11-11 10:05:00,278.94,279.08,278.43,278.61,5800.0,271.6848,271.8211,271.188,271.3634,5800.0
2021-11-11 10:10:00,278.42,278.63,278.26,278.39,2898.0,271.1783,271.3828,271.0225,271.1491,2898.0
2021-11-11 10:15:00,278.25,278.87,278.15,278.54,6500.0,271.0127,271.6166,270.9153,271.2952,6500.0
2021-11-11 10:20:00,278.28,278.42,277.8,277.84,19251.0,271.0419,271.1783,270.5744,270.6134,19251.0
2021-11-11 10:25:00,277.83,278.13,277.75,278.01,910.0,270.6036,270.8958,270.5257,270.779,910.0
2021-11-11 10:30:00,278.03,278.19,277.84,278.03,900.0,270.7984,270.9543,270.6134,270.7984,900.0
2021-11-11 10:35:00,278.0,278.21,277.3,277.65,3176.0,270.7692,270.9738,270.0874,270.4283,3176.0
2021-11-11 10:40:00,277.53,277.53,277.12,277.16,1800.0,270.3114,270.3114,269.9121,269.9511,1800.0
2021-11-11 10:45:00,276.96,277.54,276.9,277.42,6315.0,269.7563,270.3212,269.6978,270.2043,6315.0
2021-11-11 10:50:00,277.41,277.7,277.31,277.7,2000.0,270.1946,270.477,270.0972,270.477,2000.0
2021-11-11 10:55:00,277.53,277.53,277.05,277.05,38273.0,270.3114,270.3114,269.8439,269.8439,38273.0
2021-11-11 11:00:00,277.02,277.17,276.87,276.9,27348.0,269.8147,269.9608,269.6686,269.6978,27348.0
2021-11-11 11:05:00,276.86,278.01,276.77,277.31,6370.0,269.6589,270.779,269.5712,270.0972,6370.0
2021-11-11 11:10:00,277.15,277.15,275.96,276.16,23460.0,269.9413,269.9413,268.7823,268.9771,23460.0
2021-11-11 11:15:00,275.8,275.9,275.53,275.82,1298.0,268.6264,268.7238,268.3635,268.6459,1298.0
2021-11-11 11:20:00,275.73,275.74,275.63,275.74,1148.0,268.5583,268.568,268.4609,268.568,1148.0
2021-11-11 11:25:00,275.89,276.01,275.5,275.62,3092.0,268.7141,268.831,268.3342,268.4511,3092.0
2021-11-11 11:30:00,275.44,276.04,275.34,276.0,3788.0,268.2758,268.8602,268.1784,268.8212,3788.0
2021-11-11 11:35:00,275.95,276.21,275.95,276.04,1536.0,268.7725,269.0258,268.7725,268.8602,1536.0
2021-11-11 11:40:00,276.12,276.12,275.63,275.66,26688.0,268.9381,268.9381,268.4609,268.4901,26688.0
2021-11-11 11:45:00,275.71,275.83,275.49,275.49,2162.0,268.5388,268.6557,268.3245,268.3245,2162.0
2021-11-11 11:50:00,275.64,275.68,275.53,275.55,3885.0,268.4706,268.5096,268.3635,268.3829,3885.0
2021-11-11 11:55:00,275.4,275.85,275.23,275.82,11757.0,268.2368,268.6751,268.0713,268.6459,11757.0
2021-11-11 12:00:00,275.82,276.08,275.63,275.66,3749.0,268.6459,268.8992,268.4609,268.4901,3749.0
2021-11-11 12:05:00,275.91,275.96,275.7,275.7,1449.0,268.7336,268.7823,268.529,268.529,1449.0
2021-11-11 12:10:00,275.65,275.7,275.45,275.7,1426.0,268.4803,268.529,268.2855,268.529,1426.0
2021-11-11 12:15:00,275.64,275.8,275.43,275.44,1100.0,268.4706,268.6264,268.2661,268.2758,1100.0
2021-11-11 12:20:00,275.64,275.64,275.44,275.44,400.0,268.4706,268.4706,268.2758,268.2758,400.0
2021-11-11 12:25:00,275.44,275.66,275.44,275.66,1664.0,268.2758,268.4901,268.2758,268.4901,1664.0
2021-11-11 12:30:00,275.66,275.94,275.66,275.71,2318.0,268.4901,268.7628,268.4901,268.5388,2318.0
2021-11-11 12:35:00,275.62,275.75,275.61,275.7,601.0,268.4511,268.5777,268.4414,268.529,601.0
2021-11-11 12:40:00,275.61,276.01,275.56,276.01,5239.0,268.4414,268.831,268.3927,268.831,5239.0
2021-11-11 12:45:00,275.9,276.01,275.75,275.75,2520.0,268.7238,268.831,268.5777,268.5777,2520.0
2021-11-11 12:50:00,275.84,276.0,275.52,275.53,700.0,268.6654,268.8212,268.3537,268.3635,700.0
2021-11-11 12:55:00,275.44,275.57,275.44,275.57,512.0,268.2758,268.4024,268.2758,268.4024,512.0
2021-11-11 13:00:00,275.57,275.83,275.42,275.47,1905.0,268.4024,268.6557,268.2563,268.305,1905.0
2021-11-11 13:05:00,275.51,275.67,275.45,275.66,104001.0,268.344,268.4998,268.2855,268.4901,104001.0
2021-11-11 13:10:00,275.61,275.65,274.66,274.69,11407.0,268.4414,268.4803,267.5161,267.5453,11407.0
2021-11-11 13:15:00,274.91,275.0,273.95,274.18,23922.0,267.7596,267.8473,266.8246,267.0486,23922.0
2021-11-11 13:20:00,274.21,274.64,273.97,274.34,2527.0,267.0778,267.4966,266.844,267.2044,2527.0
2021-11-11 13:25:00,274.52,274.55,273.97,274.13,1232.0,267.3797,267.409,266.844,266.9999,1232.0
2021-11-11 13:30:00,273.99,274.51,273.88,274.4,2820.0,266.8635,267.37,266.7564,267.2629,2820.0
2021-11-11 13:35:00,274.48,274.6,274.32,274.57,1000.0,267.3408,267.4577,267.1849,267.4284,1000.0
2021-11-11 13:40:00,274.44,274.53,274.37,274.37,1935.0,267.3018,267.3895,267.2336,267.2336,1935.0
2021-11-11 13:45:00,274.6,274.73,274.41,274.73,1808.0,267.4577,267.5843,267.2726,267.5843,1808.0
2021-11-11 13:50:00,274.72,274.8,274.59,274.69,1460.0,267.5745,267.6525,267.4479,267.5453,1460.0
2021-11-11 13:55:00,274.64,274.83,274.31,274.31,1106.0,267.4966,267.6817,267.1752,267.1752,1106.0
2021-11-11 14:00:00,274.51,275.0,274.51,275.0,3640.0,267.37,267.8473,267.37,267.8473,3640.0
2021-11-11 14:05:00,274.96,275.17,274.47,275.07,8672.0,267.8083,268.0128,267.331,267.9154,8672.0
2021-11-11 14:10:00,274.82,275.06,274.7,274.93,2545.0,267.6719,267.9057,267.5551,267.7791,2545.0
2021-11-11 14:15:00,275.15,275.15,274.72,274.72,2131.0,267.9933,267.9933,267.5745,267.5745,2131.0
2021-11-11 14:20:00,274.71,275.21,274.71,274.93,6916.0,267.5648,268.0518,267.5648,267.7791,6916.0
2021-11-11 14:25:00,274.8,274.82,274.57,274.71,1755.0,267.6525,267.6719,267.4284,267.5648,1755.0
2021-11-11 14:30:00,274.73,274.91,274.72,274.79,2310.0,267.5843,267.7596,267.5745,267.6427,2310.0
2021-11-11 14:35:00,274.75,275.14,274.69,274.77,3995.0,267.6038,267.9836,267.5453,267.6232,3995.0
2021-11-11 14:40:00,274.9,275.04,274.9,275.0,1814.0,267.7499,267.8862,267.7499,267.8473,1814.0
2021-11-11 14:45:00,275.0,275.0,274.45,274.62,12746.0,267.8473,267.8473,267.3116,267.4771,12746.0
2021-11-11 14:50:00,274.69,274.95,274.58,274.74,2051.0,267.5453,267.7986,267.4382,267.594,2051.0
2021-11-11 14:55:00,274.8,274.85,274.72,274.75,1357.0,267.6525,267.7012,267.5745,267.6038,1357.0
2021-11-11 15:00:00,274.8,275.16,274.8,275.16,7667.0,267.6525,268.0031,267.6525,268.0031,7667.0
2021-11-11 15:05:00,275.2,275.2,274.99,274.99,1458.0,268.042,268.042,267.8375,267.8375,1458.0
2021-11-11 15:10:00,274.97,275.08,274.95,274.95,2200.0,267.818,267.9252,267.7986,267.7986,2200.0
2021-11-11 15:15:00,275.09,275.09,274.91,275.01,2732.0,267.9349,267.9349,267.7596,267.857,2732.0
2021-11-11 15:20:00,274.97,275.42,274.85,275.35,10639.0,267.818,268.2563,267.7012,268.1881,10639.0
2021-11-11 15:25:00,275.37,275.56,275.34,275.56,17075.0,268.2076,268.3927,268.1784,268.3927,17075.0
2021-11-11 15:30:00,275.48,275.63,275.29,275.29,18477.0,268.3148,268.4609,268.1297,268.1297,18477.0
2021-11-11 15:35:00,275.35,275.92,275.32,275.78,6473.0,268.1881,268.7433,268.1589,268.607,6473.0
2021-11-11 15:40:00,275.63,276.05,275.55,276.05,14378.0,268.4609,268.8699,268.3829,268.8699,14378.0
2021-11-11 15:45:00,276.0,276.1,275.73,275.86,18323.0,268.8212,268.9186,268.5583,268.6849,18323.0
2021-11-11 15:50:00,275.67,276.11,275.64,275.75,18864.0,268.4998,268.9284,268.4706,268.5777,18864.0
2021-11-11 15:55:00,275.79,276.12,275.49,275.64,81133.0,268.6167,268.9381,268.3245,268.4706,81133.0
2021-11-12 09:30:00,277.82,277.82,275.88,276.84,3814.0,270.5939,270.5939,268.7044,269.6394,3814.0
2021-11-12 09:35:00,276.82,277.15,276.14,276.37,2406.0,269.6199,269.9413,268.9576,269.1816,2406.0
2021-11-12 09:40:00,277.07,277.74,277.07,277.57,1300.0,269.8634,270.516,269.8634,270.3504,1300.0
2021-11-12 09:45:00,277.99,278.74,277.8,278.08,1814.0,270.7595,271.49,270.5744,270.8471,1814.0
2021-11-12 09:50:00,277.83,277.9,277.51,277.75,1400.0,270.6036,270.6718,270.292,270.5257,1400.0
2021-11-12 09:55:00,277.8,278.29,277.68,277.72,1700.0,270.5744,271.0517,270.4575,270.4965,1700.0
2021-11-12 10:00:00,277.88,277.99,277.67,277.78,1400.0,270.6523,270.7595,270.4478,270.5549,1400.0
2021-11-12 10:05:00,277.95,278.6,277.84,278.6,1403.0,270.7205,271.3536,270.6134,271.3536,1403.0
2021-11-12 10:10:00,278.19,278.59,277.98,278.59,1700.0,270.9543,271.3439,270.7497,271.3439,1700.0
2021-11-12 10:15:00,278.68,279.05,278.68,279.05,1000.0,271.4315,271.7919,271.4315,271.7919,1000.0
2021-11-12 10:20:00,278.87,279.0,278.85,278.86,1000.0,271.6166,271.7432,271.5971,271.6069,1000.0
2021-11-12 10:25:00,279.0,279.16,278.92,279.16,1920.0,271.7432,271.899,271.6653,271.899,1920.0
2021-11-12 10:30:00,279.14,279.31,278.82,278.82,1628.0,271.8796,272.0451,271.5679,271.5679,1628.0
2021-11-12 10:35:00,278.87,278.98,278.72,278.98,2841.0,271.6166,271.7237,271.4705,271.7237,2841.0
2021-11-12 10:40:00,279.06,279.35,279.06,279.27,1800.0,271.8017,272.0841,271.8017,272.0062,1800.0
2021-11-12 10:45:00,279.29,279.38,279.19,279.34,1048.0,272.0257,272.1133,271.9283,272.0744,1048.0
2021-11-12 10:50:00,279.34,279.34,278.75,278.79,1134.0,272.0744,272.0744,271.4997,271.5387,1134.0
2021-11-12 10:55:00,278.8,279.19,278.79,279.19,1413.0,271.5484,271.9283,271.5387,271.9283,1413.0
2021-11-12 11:00:00,279.44,280.15,279.44,279.69,2505.0,272.1718,272.8633,272.1718,272.4153,2505.0
2021-11-12 11:05:00,279.77,279.77,279.55,279.65,1000.0,272.4932,272.4932,272.2789,272.3763,1000.0
2021-11-12 11:10:00,279.61,279.76,279.46,279.76,600.0,272.3373,272.4834,272.1912,272.4834,600.0
2021-11-12 11:15:00,279.7,280.61,279.7,280.6,2684.0,272.425,273.3113,272.425,273.3016,2684.0
2021-11-12 11:20:00,280.47,280.52,279.83,279.83,1400.0,273.175,273.2237,272.5516,272.5516,1400.0
2021-11-12 11:25:00,279.51,279.51,279.0,279.47,1352.0,272.2399,272.2399,271.7432,272.201,1352.0
2021-11-12 11:30:00,279.31,279.73,279.31,279.53,1600.0,272.0451,272.4542,272.0451,272.2594,1600.0
2021-11-12 11:35:00,279.41,279.41,279.38,279.38,200.0,272.1425,272.1425,272.1133,272.1133,200.0
2021-11-12 11:40:00,279.15,279.69,279.15,279.45,1756.0,271.8893,272.4153,271.8893,272.1815,1756.0
2021-11-12 11:45:00,279.62,279.63,279.13,279.13,1772.0,272.3471,272.3568,271.8698,271.8698,1772.0
2021-11-12 11:50:00,278.98,279.49,278.97,279.39,1100.0,271.7237,272.2205,271.714,272.1231,1100.0
2021-11-12 11:55:00,279.63,279.69,279.41,279.69,1569.0,272.3568,272.4153,272.1425,272.4153,1569.0
2021-11-12 12:00:00,279.51,279.74,278.98,279.15,2420.0,272.2399,272.464,271.7237,271.8893,2420.0
2021-11-12 12:05:00,279.37,279.53,279.37,279.53,300.0,272.1036,272.2594,272.1036,272.2594,300.0
2021-11-12 12:10:00,279.27,279.81,279.23,279.73,1452.0,272.0062,272.5321,271.9672,272.4542,1452.0
2021-11-12 12:15:00,279.81,279.93,279.57,279.6,2500.0,272.5321,272.649,272.2984,272.3276,2500.0
2021-11-12 12:20:00,279.61,279.86,279.38,279.71,1800.0,272.3373,272.5808,272.1133,272.4347,1800.0
2021-11-12 12:25:00,279.74,279.83,279.55,279.65,2100.0,272.464,272.5516,272.2789,272.3763,2100.0
2021-11-12 12:30:00,279.8,279.84,279.47,279.51,1800.0,272.5224,272.5614,272.201,272.2399,1800.0
2021-11-12 12:35:00,279.54,279.8,279.54,279.67,2328.0,272.2692,272.5224,272.2692,272.3958,2328.0
2021-11-12 12:40:00,279.68,279.8,279.62,279.76,1868.0,272.4055,272.5224,272.3471,272.4834,1868.0
2021-11-12 12:45:00,279.76,279.91,279.67,279.91,1000.0,272.4834,272.6295,272.3958,272.6295,1000.0
2021-11-12 12:50:00,279.98,280.33,279.88,279.88,1835.0,272.6977,273.0386,272.6003,272.6003,1835.0
2021-11-12 12:55:00,279.89,280.55,279.89,280.34,3800.0,272.6101,273.2529,272.6101,273.0484,3800.0
2021-11-12 13:00:00,280.21,280.35,279.98,280.03,1800.0,272.9217,273.0581,272.6977,272.7464,1800.0
2021-11-12 13:05:00,280.02,280.02,279.73,279.8,1799.0,272.7367,272.7367,272.4542,272.5224,1799.0
2021-11-12 13:10:00,279.9,280.16,279.9,280.03,1613.0,272.6198,272.873,272.6198,272.7464,1613.0
2021-11-12 13:15:00,279.92,280.3,279.84,279.84,2305.0,272.6393,273.0094,272.5614,272.5614,2305.0
2021-11-12 13:20:00,279.98,280.31,279.97,280.18,1434.0,272.6977,273.0191,272.688,272.8925,1434.0
2021-11-12 13:25:00,280.29,280.31,280.14,280.17,2101.0,272.9997,273.0191,272.8536,272.8828,2101.0
2021-11-12 13:30:00,280.14,280.15,280.05,280.14,600.0,272.8536,272.8633,272.7659,272.8536,600.0
2021-11-12 13:35:00,280.06,280.38,280.06,280.32,920.0,272.7756,273.0873,272.7756,273.0289,920.0
2021-11-12 13:40:00,280.17,280.17,280.12,280.13,300.0,272.8828,272.8828,272.8341,272.8438,300.0
2021-11-12 13:45:00,280.31,280.31,279.99,280.28,618.0,273.0191,273.0191,272.7075,272.9899,618.0
2021-11-12 13:50:00,280.0,280.11,280.0,280.03,400.0,272.7172,272.8243,272.7172,272.7464,400.0
2021-11-12 13:55:00,280.05,280.41,280.05,280.1,1832.0,272.7659,273.1165,272.7659,272.8146,1832.0
2021-11-12 14:00:00,280.09,280.21,280.0,280.2,1227.0,272.8049,272.9217,272.7172,272.912,1227.0
2021-11-12 14:05:00,280.1,280.21,279.92,279.94,1363.0,272.8146,272.9217,272.6393,272.6588,1363.0
2021-11-12 14:10:00,279.95,279.95,279.94,279.94,400.0,272.6685,272.6685,272.6588,272.6588,400.0
2021-11-12 14:15:00,279.88,280.2,279.72,280.2,3449.0,272.6003,272.912,272.4445,272.912,3449.0
2021-11-12 14:20:00,280.23,280.44,280.01,280.06,4224.0,272.9412,273.1458,272.7269,272.7756,4224.0
2021-11-12 14:25:00,279.96,279.99,279.8,279.93,1391.0,272.6782,272.7075,272.5224,272.649,1391.0
2021-11-12 14:30:00,279.92,279.92,279.75,279.88,893.0,272.6393,272.6393,272.4737,272.6003,893.0
2021-11-12 14:35:00,279.87,280.14,279.76,280.13,2472.0,272.5906,272.8536,272.4834,272.8438,2472.0
2021-11-12 14:40:00,280.0,280.34,280.0,280.34,1441.0,272.7172,273.0484,272.7172,273.0484,1441.0
2021-11-12 14:45:00,280.36,280.36,280.15,280.15,745.0,273.0678,273.0678,272.8633,272.8633,745.0
2021-11-12 14:50:00,280.17,280.17,280.15,280.17,400.0,272.8828,272.8828,272.8633,272.8828,400.0
2021-11-12 14:55:00,280.1,280.53,280.1,280.33,2169.0,272.8146,273.2334,272.8146,273.0386,2169.0
2021-11-12 15:00:00,280.22,280.28,279.99,279.99,2134.0,272.9315,272.9899,272.7075,272.7075,2134.0
2021-11-12 15:05:00,280.0,280.46,279.96,280.46,1977.0,272.7172,273.1652,272.6782,273.1652,1977.0
2021-11-12 15:10:00,280.18,280.27,280.01,280.04,700.0,272.8925,272.9802,272.7269,272.7562,700.0
2021-11-12 15:15:00,280.1,280.2,280.06,280.2,800.0,272.8146,272.912,272.7756,272.912,800.0
2021-11-12 15:20:00,280.21,280.31,279.92,279.98,1891.0,272.9217,273.0191,272.6393,272.6977,1891.0
2021-11-12 15:25:00,280.05,280.31,279.94,280.31,2001.0,272.7659,273.0191,272.6588,273.0191,2001.0
2021-11-12 15:30:00,280.13,280.59,280.08,280.59,4743.0,272.8438,273.2919,272.7951,273.2919,4743.0
2021-11-12 15:35:00,280.38,280.56,280.27,280.27,2550.0,273.0873,273.2626,272.9802,272.9802,2550.0
2021-11-12 15:40:00,280.41,280.41,280.17,280.34,2614.0,273.1165,273.1165,272.8828,273.0484,2614.0
2021-11-12 15:45:00,280.31,280.31,280.06,280.16,11768.0,273.0191,273.0191,272.7756,272.873,11768.0
2021-11-12 15:50:00,280.03,280.44,279.97,280.4,15792.0,272.7464,273.1458,272.688,273.1068,15792.0
2021-11-12 15:55:00,280.43,280.45,279.93,280.04,33337.0,273.136,273.1555,272.649,272.7562,33337.0
2021-11-15 09:30:00,280.15,280.36,278.41,278.53,41652.0,272.8633,273.0678,271.1686,271.2854,41652.0
2021-11-15 09:35:00,278.06,279.16,277.56,278.98,2780.0,270.8277,271.899,270.3407,271.7237,2780.0
2021-11-15 09:40:00,278.95,279.28,278.25,278.32,1420.0,271.6945,272.0159,271.0127,271.0809,1420.0
2021-11-15 09:45:00,278.36,279.0,278.34,279.0,1000.0,271.1199,271.7432,271.1004,271.7432,1000.0
2021-11-15 09:50:00,279.04,279.04,278.29,278.87,26300.0,271.7822,271.7822,271.0517,271.6166,26300.0
2021-11-15 09:55:00,279.47,280.28,279.43,280.28,800.0,272.201,272.9899,272.162,272.9899,800.0
2021-11-15 10:00:00,280.04,280.11,279.72,279.72,1200.0,272.7562,272.8243,272.4445,272.4445,1200.0
2021-11-15 10:05:00,280.44,280.94,280.44,280.63,2845.0,273.1458,273.6328,273.1458,273.3308,2845.0
2021-11-15 10:10:00,280.89,281.4,280.89,281.06,1155.0,273.5841,274.0808,273.5841,273.7496,1155.0
2021-11-15 10:15:00,281.18,281.18,280.91,281.04,1200.0,273.8665,273.8665,273.6035,273.7302,1200.0
2021-11-15 10:20:00,280.84,280.99,280.78,280.88,903.0,273.5354,273.6815,273.4769,273.5743,903.0
2021-11-15 10:25:00,280.88,280.88,280.64,280.73,1602.0,273.5743,273.5743,273.3406,273.4282,1602.0
2021-11-15 10:30:00,280.87,281.52,280.87,281.25,1554.0,273.5646,274.1977,273.5646,273.9347,1554.0
2021-11-15 10:35:00,281.39,281.48,280.87,281.26,5287.0,274.071,274.1587,273.5646,273.9444,5287.0
2021-11-15 10:40:00,281.25,281.25,280.77,280.81,5145.0,273.9347,273.9347,273.4672,273.5061,5145.0
2021-11-15 10:45:00,281.0,281.3,280.46,280.91,28813.0,273.6912,273.9834,273.1652,273.6035,28813.0
2021-11-15 10:50:00,281.02,281.03,280.69,281.02,1632.0,273.7107,273.7204,273.3893,273.7107,1632.0
2021-11-15 10:55:00,281.02,281.02,280.18,280.18,3458.0,273.7107,273.7107,272.8925,272.8925,3458.0
2021-11-15 11:00:00,280.22,280.4,279.94,280.15,1100.0,272.9315,273.1068,272.6588,272.8633,1100.0
2021-11-15 11:05:00,280.15,280.56,280.15,280.41,1665.0,272.8633,273.2626,272.8633,273.1165,1665.0
2021-11-15 11:10:00,280.25,280.35,280.2,280.21,387.0,272.9607,273.0581,272.912,272.9217,387.0
2021-11-15 11:15:00,280.14,280.5,280.14,280.33,914.0,272.8536,273.2042,272.8536,273.0386,914.0
2021-11-15 11:20:00,280.29,280.29,280.04,280.23,1553.0,272.9997,272.9997,272.7562,272.9412,1553.0
2021-11-15 11:25:00,280.12,280.14,279.53,279.54,722.0,272.8341,272.8536,272.2594,272.2692,722.0
2021-11-15 11:30:00,279.77,279.99,279.53,279.95,1700.0,272.4932,272.7075,272.2594,272.6685,1700.0
2021-11-15 11:35:00,280.05,280.07,279.78,279.78,1582.0,272.7659,272.7854,272.5029,272.5029,1582.0
2021-11-15 11:40:00,279.81,279.83,279.1,279.15,1523.0,272.5321,272.5516,271.8406,271.8893,1523.0
2021-11-15 11:45:00,279.0,279.55,279.0,279.41,929.0,271.7432,272.2789,271.7432,272.1425,929.0
2021-11-15 11:50:00,279.51,279.51,279.08,279.18,851.0,272.2399,272.2399,271.8211,271.9185,851.0
2021-11-15 11:55:00,279.21,279.55,279.21,279.55,200.0,271.9477,272.2789,271.9477,272.2789,200.0
2021-11-15 12:00:00,279.58,279.58,279.46,279.49,1328.0,272.3081,272.3081,272.1912,272.2205,1328.0
2021-11-15 12:05:00,279.38,280.02,279.38,279.81,2972.0,272.1133,272.7367,272.1133,272.5321,2972.0
2021-11-15 12:10:00,279.92,279.92,279.53,279.59,500.0,272.6393,272.6393,272.2594,272.3179,500.0
2021-11-15 12:15:00,279.61,279.81,279.53,279.73,1961.0,272.3373,272.5321,272.2594,272.4542,1961.0
2021-11-15 12:20:00,279.56,279.72,279.56,279.61,794.0,272.2886,272.4445,272.2886,272.3373,794.0
2021-11-15 12:25:00,279.51,279.87,279.51,279.87,600.0,272.2399,272.5906,272.2399,272.5906,600.0
2021-11-15 12:30:00,280.1,280.19,280.1,280.19,505.0,272.8146,272.9023,272.8146,272.9023,505.0
2021-11-15 12:35:00,280.35,280.88,280.31,280.88,3224.0,273.0581,273.5743,273.0191,273.5743,3224.0
2021-11-15 12:40:00,280.78,280.98,280.47,280.74,1100.0,273.4769,273.6717,273.175,273.438,1100.0
2021-11-15 12:45:00,280.8,281.16,280.8,281.16,811.0,273.4964,273.847,273.4964,273.847,811.0
2021-11-15 12:50:00,281.32,281.32,280.89,281.03,1456.0,274.0029,274.0029,273.5841,273.7204,1456.0
2021-11-15 12:55:00,280.91,281.07,280.91,281.04,500.0,273.6035,273.7594,273.6035,273.7302,500.0
2021-11-15 13:00:00,281.04,281.14,280.91,281.13,1047.0,273.7302,273.8275,273.6035,273.8178,1047.0
2021-11-15 13:05:00,281.24,281.24,280.96,280.96,512.0,273.9249,273.9249,273.6522,273.6522,512.0
2021-11-15 13:10:00,280.99,280.99,280.77,280.94,700.0,273.6815,273.6815,273.4672,273.6328,700.0
2021-11-15 13:15:00,281.05,281.15,280.8,281.06,1805.0,273.7399,273.8373,273.4964,273.7496,1805.0
2021-11-15 13:20:00,281.2,281.22,280.91,280.92,900.0,273.886,273.9055,273.6035,273.6133,900.0
2021-11-15 13:25:00,280.7,280.7,280.59,280.59,400.0,273.399,273.399,273.2919,273.2919,400.0
2021-11-15 13:30:00,280.66,280.66,280.44,280.61,1175.0,273.36,273.36,273.1458,273.3113,1175.0
2021-11-15 13:35:00,280.59,280.9,280.59,280.78,1028.0,273.2919,273.5938,273.2919,273.4769,1028.0
2021-11-15 13:40:00,281.1,281.24,281.0,281.24,2726.0,273.7886,273.9249,273.6912,273.9249,2726.0
2021-11-15 13:45:00,281.16,281.21,281.06,281.19,1408.0,273.847,273.8957,273.7496,273.8762,1408.0
2021-11-15 13:50:00,281.19,281.33,280.9,280.91,3230.0,273.8762,274.0126,273.5938,273.6035,3230.0
2021-11-15 13:55:00,281.08,281.43,281.08,281.43,2332.0,273.7691,274.11,273.7691,274.11,2332.0
2021-11-15 14:00:00,281.3,281.34,280.97,281.1,2614.0,273.9834,274.0223,273.662,273.7886,2614.0
2021-11-15 14:05:00,280.75,281.02,280.75,281.02,900.0,273.4477,273.7107,273.4477,273.7107,900.0
2021-11-15 14:10:00,281.07,281.25,280.94,281.05,2088.0,273.7594,273.9347,273.6328,273.7399,2088.0
2021-11-15 14:15:00,280.98,281.2,280.97,281.17,1000.0,273.6717,273.886,273.662,273.8568,1000.0
2021-11-15 14:20:00,281.02,281.15,281.0,281.02,1713.0,273.7107,273.8373,273.6912,273.7107,1713.0
2021-11-15 14:25:00,280.91,281.26,280.86,281.18,2403.0,273.6035,273.9444,273.5548,273.8665,2403.0
2021-11-15 14:30:00,281.18,281.18,280.81,280.81,2829.0,273.8665,273.8665,273.5061,273.5061,2829.0
2021-11-15 14:35:00,280.83,281.38,280.82,281.38,1710.0,273.5256,274.0613,273.5159,274.0613,1710.0
2021-11-15 14:40:00,281.42,281.42,281.27,281.31,1212.0,274.1003,274.1003,273.9542,273.9931,1212.0
2021-11-15 14:45:00,281.48,281.49,281.24,281.44,2024.0,274.1587,274.1684,273.9249,274.1197,2024.0
2021-11-15 14:50:00,281.47,281.48,281.34,281.42,1810.0,274.149,274.1587,274.0223,274.1003,1810.0
2021-11-15 14:55:00,281.47,281.47,281.11,281.11,1061.0,274.149,274.149,273.7983,273.7983,1061.0
2021-11-15 15:00:00,281.04,281.48,280.93,281.48,9725.0,273.7302,274.1587,273.623,274.1587,9725.0
2021-11-15 15:05:00,281.53,281.9,281.52,281.9,1200.0,274.2074,274.5678,274.1977,274.5678,1200.0
2021-11-15 15:10:00,281.6,281.68,281.36,281.36,1239.0,274.2756,274.3535,274.0418,274.0418,1239.0
2021-11-15 15:15:00,281.56,281.65,281.5,281.59,919.0,274.2366,274.3243,274.1782,274.2658,919.0
2021-11-15 15:20:00,281.67,282.02,281.67,281.99,1500.0,274.3438,274.6847,274.3438,274.6554,1500.0
2021-11-15 15:25:00,281.92,282.0,281.69,281.69,3324.0,274.5873,274.6652,274.3632,274.3632,3324.0
2021-11-15 15:30:00,281.65,281.93,281.25,281.82,7613.0,274.3243,274.597,273.9347,274.4899,7613.0
2021-11-15 15:35:00,281.82,282.13,281.68,281.93,3145.0,274.4899,274.7918,274.3535,274.597,3145.0
2021-11-15 15:40:00,282.0,282.09,281.75,282.06,9923.0,274.6652,274.7528,274.4217,274.7236,9923.0
2021-11-15 15:45:00,282.09,282.28,281.94,282.11,6889.0,274.7528,274.9379,274.6067,274.7723,6889.0
2021-11-15 15:50:00,282.23,282.23,281.89,282.11,13392.0,274.8892,274.8892,274.558,274.7723,13392.0
2021-11-15 15:55:00,282.1,282.63,281.95,282.31,35926.0,274.7626,275.2788,274.6165,274.9671,35926.0
2021-11-16 09:30:00,282.16,282.97,282.16,282.97,2458.0,274.821,275.61,274.821,275.61,2458.0
2021-11-16 09:35:00,282.16,282.66,282.0,282.55,1844.0,274.821,275.308,274.6652,275.2009,1844.0
2021-11-16 09:40:00,283.6,283.6,283.6,283.6,100.0,276.2236,276.2236,276.2236,276.2236,100.0
2021-11-16 09:45:00,283.93,284.92,283.93,284.67,2504.0,276.545,277.5092,276.545,277.2657,2504.0
2021-11-16 09:50:00,284.66,285.53,284.65,285.53,971.0,277.256,278.1034,277.2463,278.1034,971.0
2021-11-16 09:55:00,285.33,285.91,285.33,285.35,1500.0,277.9086,278.4735,277.9086,277.928,1500.0
2021-11-16 10:00:00,286.1,286.5,285.87,286.5,704.0,278.6585,279.0481,278.4345,279.0481,704.0
2021-11-16 10:05:00,287.11,287.3,286.66,286.66,800.0,279.6423,279.8273,279.204,279.204,800.0
2021-11-16 10:10:00,286.71,286.71,286.5,286.5,200.0,279.2527,279.2527,279.0481,279.0481,200.0
2021-11-16 10:15:00,286.7,286.7,285.74,286.16,900.0,279.2429,279.2429,278.3079,278.717,900.0
2021-11-16 10:20:00,286.22,286.23,286.21,286.23,200.0,278.7754,278.7852,278.7657,278.7852,200.0
2021-11-16 10:25:00,285.64,286.17,285.64,286.09,1738.0,278.2105,278.7267,278.2105,278.6488,1738.0
2021-11-16 10:30:00,286.06,286.39,285.72,285.72,2163.0,278.6196,278.941,278.2884,278.2884,2163.0
2021-11-16 10:35:00,285.42,285.77,285.42,285.69,1436.0,277.9962,278.3371,277.9962,278.2592,1436.0
2021-11-16 10:40:00,285.96,286.31,285.8,286.0,1368.0,278.5222,278.8631,278.3663,278.5611,1368.0
2021-11-16 10:45:00,286.5,286.61,286.46,286.61,2730.0,279.0481,279.1553,279.0092,279.1553,2730.0
2021-11-16 10:50:00,286.61,286.62,286.31,286.31,2300.0,279.1553,279.165,278.8631,278.8631,2300.0
2021-11-16 10:55:00,286.14,286.52,286.14,286.51,6796.0,278.6975,279.0676,278.6975,279.0579,6796.0
2021-11-16 11:00:00,286.57,286.72,286.41,286.46,5101.0,279.1163,279.2624,278.9605,279.0092,5101.0
2021-11-16 11:05:00,286.52,287.01,286.51,287.0,2051.0,279.0676,279.5449,279.0579,279.5351,2051.0
2021-11-16 11:10:00,287.09,287.09,286.3,286.57,1871.0,279.6228,279.6228,278.8533,279.1163,1871.0
2021-11-16 11:15:00,286.42,286.48,286.27,286.31,1900.0,278.9702,279.0287,278.8241,278.8631,1900.0
2021-11-16 11:20:00,286.5,286.9,286.49,286.79,1200.0,279.0481,279.4377,279.0384,279.3306,1200.0
2021-11-16 11:25:00,286.93,287.19,286.86,287.19,4994.0,279.467,279.7202,279.3988,279.7202,4994.0
2021-11-16 11:30:00,287.56,287.74,287.36,287.36,1796.0,280.0806,280.2559,279.8858,279.8858,1796.0
2021-11-16 11:35:00,287.43,287.43,287.14,287.24,1782.0,279.9539,279.9539,279.6715,279.7689,1782.0
2021-11-16 11:40:00,287.26,287.26,287.07,287.17,1269.0,279.7884,279.7884,279.6033,279.7007,1269.0
2021-11-16 11:45:00,287.02,287.06,286.79,287.06,1294.0,279.5546,279.5936,279.3306,279.5936,1294.0
2021-11-16 11:50:00,287.06,287.18,286.57,286.57,2101.0,279.5936,279.7104,279.1163,279.1163,2101.0
2021-11-16 11:55:00,286.57,286.57,286.57,286.57,0.0,279.1163,279.1163,279.1163,279.1163,0.0
2021-11-16 12:00:00,286.98,287.38,286.98,287.38,1301.0,279.5157,279.9052,279.5157,279.9052,1301.0
2021-11-16 12:05:00,287.57,287.57,287.52,287.52,300.0,280.0903,280.0903,280.0416,280.0416,300.0
2021-11-16 12:10:00,287.56,287.73,287.48,287.73,722.0,280.0806,280.2461,280.0026,280.2461,722.0
2021-11-16 12:15:00,287.77,288.09,287.75,287.89,654.0,280.2851,280.5968,280.2656,280.402,654.0
2021-11-16 12:20:00,288.07,288.07,287.89,287.91,1221.0,280.5773,280.5773,280.402,280.4215,1221.0
2021-11-16 12:25:00,288.03,288.05,287.85,288.05,1426.0,280.5383,280.5578,280.363,280.5578,1426.0
2021-11-16 12:30:00,288.06,288.24,288.06,288.2,1033.0,280.5676,280.7429,280.5676,280.7039,1033.0
2021-11-16 12:35:00,288.31,288.34,288.31,288.34,200.0,280.8111,280.8403,280.8111,280.8403,200.0
2021-11-16 12:40:00,288.31,288.4,288.13,288.36,2063.0,280.8111,280.8987,280.6357,280.8598,2063.0
2021-11-16 12:45:00,288.8,289.16,288.61,288.81,2100.0,281.2883,281.6389,281.1033,281.2981,2100.0
2021-11-16 12:50:00,288.83,288.83,288.42,288.43,520.0,281.3175,281.3175,280.9182,280.9279,520.0
2021-11-16 12:55:00,288.75,289.01,288.75,289.01,400.0,281.2396,281.4929,281.2396,281.4929,400.0
2021-11-16 13:00:00,288.79,289.13,288.79,289.13,700.0,281.2786,281.6097,281.2786,281.6097,700.0
2021-11-16 13:05:00,289.13,289.71,289.13,289.67,3601.0,281.6097,282.1746,281.6097,282.1357,3601.0
2021-11-16 13:10:00,289.65,289.7,289.51,289.7,1136.0,282.1162,282.1649,281.9798,282.1649,1136.0
2021-11-16 13:15:00,289.75,289.96,289.75,289.95,2482.0,282.2136,282.4181,282.2136,282.4084,2482.0
2021-11-16 13:20:00,289.96,290.79,289.96,290.25,11406.0,282.4181,283.2266,282.4181,282.7006,11406.0
2021-11-16 13:25:00,290.23,290.71,290.15,290.71,12308.0,282.6811,283.1486,282.6032,283.1486,12308.0
2021-11-16 13:30:00,290.73,291.21,290.65,291.09,10295.0,283.1681,283.6356,283.0902,283.5187,10295.0
2021-11-16 13:35:00,291.22,291.36,290.52,290.57,6562.0,283.6454,283.7817,282.9636,283.0123,6562.0
2021-11-16 13:40:00,290.64,290.96,290.59,290.88,4106.0,283.0805,283.3921,283.0318,283.3142,4106.0
2021-11-16 13:45:00,290.91,291.07,290.71,290.81,2089.0,283.3434,283.4993,283.1486,283.246,2089.0
2021-11-16 13:50:00,291.0,291.01,290.33,290.59,5992.0,283.4311,283.4408,282.7785,283.0318,5992.0
2021-11-16 13:55:00,290.56,290.56,290.14,290.3,10698.0,283.0025,283.0025,282.5935,282.7493,10698.0
2021-11-16 14:00:00,290.34,291.0,290.25,290.9,4652.0,282.7883,283.4311,282.7006,283.3337,4652.0
2021-11-16 14:05:00,291.05,291.19,290.83,290.96,5752.0,283.4798,283.6161,283.2655,283.3921,5752.0
2021-11-16 14:10:00,290.84,291.1,290.84,291.1,1802.0,283.2753,283.5285,283.2753,283.5285,1802.0
2021-11-16 14:15:00,290.98,291.07,290.97,291.06,505.0,283.4116,283.4993,283.4019,283.4895,505.0
2021-11-16 14:20:00,291.03,291.06,290.55,290.98,5400.0,283.4603,283.4895,282.9928,283.4116,5400.0
2021-11-16 14:25:00,291.02,291.02,290.57,290.86,6303.0,283.4506,283.4506,283.0123,283.2947,6303.0
2021-11-16 14:30:00,290.8,291.08,290.79,290.85,2297.0,283.2363,283.509,283.2266,283.285,2297.0
2021-11-16 14:35:00,290.76,291.0,290.62,290.65,5782.0,283.1973,283.4311,283.061,283.0902,5782.0
2021-11-16 14:40:00,290.6,290.6,290.32,290.32,741.0,283.0415,283.0415,282.7688,282.7688,741.0
2021-11-16 14:45:00,290.19,290.6,290.09,290.23,4730.0,282.6422,283.0415,282.5448,282.6811,4730.0
2021-11-16 14:50:00,290.24,290.46,290.23,290.46,300.0,282.6909,282.9051,282.6811,282.9051,300.0
2021-11-16 14:55:00,290.69,291.14,290.69,291.14,951.0,283.1292,283.5674,283.1292,283.5674,951.0
2021-11-16 15:00:00,290.86,291.08,290.86,291.08,1635.0,283.2947,283.509,283.2947,283.509,1635.0
2021-11-16 15:05:00,291.03,291.03,290.81,291.01,1281.0,283.4603,283.4603,283.246,283.4408,1281.0
2021-11-16 15:10:00,290.96,291.27,290.95,291.27,1136.0,283.3921,283.6941,283.3824,283.6941,1136.0
2021-11-16 15:15:00,291.24,291.32,291.16,291.24,815.0,283.6648,283.7428,283.5869,283.6648,815.0
2021-11-16 15:20:00,291.35,291.48,291.24,291.4,2449.0,283.772,283.8986,283.6648,283.8207,2449.0
2021-11-16 15:25:00,291.36,291.44,290.84,290.84,2087.0,283.7817,283.8596,283.2753,283.2753,2087.0
2021-11-16 15:30:00,290.94,291.34,290.87,291.24,4250.0,283.3727,283.7622,283.3045,283.6648,4250.0
2021-11-16 15:35:00,291.38,292.02,291.38,291.9,6466.0,283.8012,284.4246,283.8012,284.3077,6466.0
2021-11-16 15:40:00,291.94,291.96,291.41,291.41,7724.0,284.3466,284.3661,283.8304,283.8304,7724.0
2021-11-16 15:45:00,291.53,291.76,291.31,291.41,6595.0,283.9473,284.1713,283.733,283.8304,6595.0
2021-11-16 15:50:00,291.32,291.63,290.98,291.35,16590.0,283.7428,284.0447,283.4116,283.772,16590.0
2021-11-16 15:55:00,291.33,291.58,291.16,291.33,34716.0,283.7525,283.996,283.5869,283.7525,34716.0
2021-11-17 09:30:00,291.51,291.51,289.09,289.18,5359.0,283.9278,283.9278,281.5708,281.6584,5359.0
2021-11-17 09:35:00,288.87,288.89,287.88,287.88,6855.0,281.3565,281.376,280.3922,280.3922,6855.0
2021-11-17 09:40:00,287.89,288.04,286.62,287.01,27343.0,280.402,280.5481,279.165,279.5449,27343.0
2021-11-17 09:45:00,287.0,287.28,285.93,286.75,21355.0,279.5351,279.8078,278.493,279.2916,21355.0
2021-11-17 09:50:00,286.82,287.24,286.25,286.54,3513.0,279.3598,279.7689,278.8046,279.0871,3513.0
2021-11-17 09:55:00,286.39,286.62,286.39,286.62,3003.0,278.941,279.165,278.941,279.165,3003.0
2021-11-17 10:00:00,286.55,286.68,286.32,286.52,2832.0,279.0968,279.2235,278.8728,279.0676,2832.0
2021-11-17 10:05:00,286.69,286.92,286.49,286.49,900.0,279.2332,279.4572,279.0384,279.0384,900.0
2021-11-17 10:10:00,286.42,286.75,286.22,286.75,3450.0,278.9702,279.2916,278.7754,279.2916,3450.0
2021-11-17 10:15:00,286.75,287.46,286.7,287.07,3263.0,279.2916,279.9832,279.2429,279.6033,3263.0
2021-11-17 10:20:00,286.76,287.0,286.41,286.84,4542.0,279.3014,279.5351,278.9605,279.3793,4542.0
2021-11-17 10:25:00,286.64,287.58,286.46,287.58,4156.0,279.1845,280.1,279.0092,280.1,4156.0
2021-11-17 10:30:00,287.43,288.18,287.2,287.81,13884.0,279.9539,280.6844,279.7299,280.3241,13884.0
2021-11-17 10:35:00,287.68,288.07,287.6,287.95,6252.0,280.1974,280.5773,280.1195,280.4604,6252.0
2021-11-17 10:40:00,288.03,288.16,287.53,287.86,23676.0,280.5383,280.665,280.0513,280.3728,23676.0
2021-11-17 10:45:00,287.94,288.45,287.85,288.0,2450.0,280.4507,280.9474,280.363,280.5091,2450.0
2021-11-17 10:50:00,287.99,288.4,287.53,288.11,7960.0,280.4994,280.8987,280.0513,280.6163,7960.0
2021-11-17 10:55:00,287.99,288.12,287.49,287.76,1500.0,280.4994,280.626,280.0124,280.2754,1500.0
2021-11-17 11:00:00,287.61,287.79,287.52,287.61,1293.0,280.1293,280.3046,280.0416,280.1293,1293.0
2021-11-17 11:05:00,287.56,288.04,287.56,288.04,5873.0,280.0806,280.5481,280.0806,280.5481,5873.0
2021-11-17 11:10:00,288.14,288.14,287.75,288.03,2508.0,280.6455,280.6455,280.2656,280.5383,2508.0
2021-11-17 11:15:00,287.84,287.86,287.36,287.79,1849.0,280.3533,280.3728,279.8858,280.3046,1849.0
2021-11-17 11:20:00,287.88,288.18,287.71,288.18,2586.0,280.3922,280.6844,280.2267,280.6844,2586.0
2021-11-17 11:25:00,288.01,288.07,287.63,287.91,3913.0,280.5189,280.5773,280.1487,280.4215,3913.0
2021-11-17 11:30:00,287.9,288.24,287.68,288.15,8775.0,280.4117,280.7429,280.1974,280.6552,8775.0
2021-11-17 11:35:00,288.18,288.58,288.07,288.32,2975.0,280.6844,281.074,280.5773,280.8208,2975.0
2021-11-17 11:40:00,288.5,288.5,288.01,288.31,3825.0,280.9961,280.9961,280.5189,280.8111,3825.0
2021-11-17 11:45:00,288.27,288.79,288.23,288.57,3212.0,280.7721,281.2786,280.7331,281.0643,3212.0
2021-11-17 11:50:00,288.78,288.78,288.4,288.43,1806.0,281.2688,281.2688,280.8987,280.9279,1806.0
2021-11-17 11:55:00,288.46,288.46,288.14,288.22,984.0,280.9572,280.9572,280.6455,280.7234,984.0
2021-11-17 12:00:00,288.21,288.73,288.13,288.7,3157.0,280.7137,281.2201,280.6357,281.1909,3157.0
2021-11-17 12:05:00,288.56,288.9,288.51,288.78,2901.0,281.0546,281.3857,281.0059,281.2688,2901.0
2021-11-17 12:10:00,288.99,289.0,288.54,288.77,1823.0,281.4734,281.4831,281.0351,281.2591,1823.0
2021-11-17 12:15:00,288.64,288.94,288.63,288.86,1112.0,281.1325,281.4247,281.1227,281.3468,1112.0
2021-11-17 12:20:00,288.9,288.9,288.53,288.59,900.0,281.3857,281.3857,281.0253,281.0838,900.0
2021-11-17 12:25:00,288.59,288.85,288.57,288.63,2566.0,281.0838,281.337,281.0643,281.1227,2566.0
2021-11-17 12:30:00,288.81,288.89,288.58,288.58,4251.0,281.2981,281.376,281.074,281.074,4251.0
2021-11-17 12:35:00,288.57,288.92,288.57,288.92,1203.0,281.0643,281.4052,281.0643,281.4052,1203.0
2021-11-17 12:40:00,288.9,288.9,288.78,288.81,972.0,281.3857,281.3857,281.2688,281.2981,972.0
2021-11-17 12:45:00,288.73,288.98,288.7,288.84,2158.0,281.2201,281.4636,281.1909,281.3273,2158.0
2021-11-17 12:50:00,288.63,288.75,288.55,288.67,5062.0,281.1227,281.2396,281.0448,281.1617,5062.0
2021-11-17 12:55:00,288.57,288.67,288.57,288.67,200.0,281.0643,281.1617,281.0643,281.1617,200.0
2021-11-17 13:00:00,288.77,288.78,288.56,288.69,2211.0,281.2591,281.2688,281.0546,281.1812,2211.0
2021-11-17 13:05:00,288.73,288.98,288.57,288.58,2959.0,281.2201,281.4636,281.0643,281.074,2959.0
2021-11-17 13:10:00,288.57,288.79,288.57,288.71,1368.0,281.0643,281.2786,281.0643,281.2007,1368.0
2021-11-17 13:15:00,288.73,288.84,288.63,288.8,3667.0,281.2201,281.3273,281.1227,281.2883,3667.0
2021-11-17 13:20:00,288.75,289.18,288.66,288.81,7149.0,281.2396,281.6584,281.152,281.2981,7149.0
2021-11-17 13:25:00,288.66,289.1,288.66,288.91,3290.0,281.152,281.5805,281.152,281.3955,3290.0
2021-11-17 13:30:00,288.82,288.9,288.67,288.9,4811.0,281.3078,281.3857,281.1617,281.3857,4811.0
2021-11-17 13:35:00,288.81,288.96,288.66,288.91,3522.0,281.2981,281.4442,281.152,281.3955,3522.0
2021-11-17 13:40:00,288.89,289.06,288.78,289.0,3878.0,281.376,281.5416,281.2688,281.4831,3878.0
2021-11-17 13:45:00,289.01,289.04,288.71,288.95,1600.0,281.4929,281.5221,281.2007,281.4344,1600.0
2021-11-17 13:50:00,288.95,289.41,288.95,289.09,3972.0,281.4344,281.8824,281.4344,281.5708,3972.0
2021-11-17 13:55:00,289.17,289.39,289.0,289.0,1432.0,281.6487,281.863,281.4831,281.4831,1432.0
2021-11-17 14:00:00,289.11,289.13,288.94,288.94,2662.0,281.5902,281.6097,281.4247,281.4247,2662.0
2021-11-17 14:05:00,288.94,289.27,288.89,289.12,2000.0,281.4247,281.7461,281.376,281.6,2000.0
2021-11-17 14:10:00,288.97,289.07,288.88,289.07,1864.0,281.4539,281.5513,281.3662,281.5513,1864.0
2021-11-17 14:15:00,289.02,289.15,288.71,288.76,4943.0,281.5026,281.6292,281.2007,281.2494,4943.0
2021-11-17 14:20:00,288.77,288.98,288.46,288.85,9777.0,281.2591,281.4636,280.9572,281.337,9777.0
2021-11-17 14:25:00,288.9,289.21,288.82,289.0,2433.0,281.3857,281.6876,281.3078,281.4831,2433.0
2021-11-17 14:30:00,289.0,289.03,288.97,288.97,300.0,281.4831,281.5123,281.4539,281.4539,300.0
2021-11-17 14:35:00,288.94,289.12,288.91,289.09,3234.0,281.4247,281.6,281.3955,281.5708,3234.0
2021-11-17 14:40:00,289.18,289.41,289.18,289.31,1300.0,281.6584,281.8824,281.6584,281.785,1300.0
2021-11-17 14:45:00,289.39,289.71,289.31,289.71,1401.0,281.863,282.1746,281.785,282.1746,1401.0
2021-11-17 14:50:00,289.71,289.71,289.27,289.27,7698.0,282.1746,282.1746,281.7461,281.7461,7698.0
2021-11-17 14:55:00,289.21,289.21,289.01,289.13,1404.0,281.6876,281.6876,281.4929,281.6097,1404.0
2021-11-17 15:00:00,289.17,289.6,289.16,289.6,4245.0,281.6487,282.0675,281.6389,282.0675,4245.0
2021-11-17 15:05:00,289.57,289.59,289.42,289.42,2357.0,282.0383,282.0578,281.8922,281.8922,2357.0
2021-11-17 15:10:00,289.41,289.5,289.33,289.34,2644.0,281.8824,281.9701,281.8045,281.8143,2644.0
2021-11-17 15:15:00,289.38,289.59,289.25,289.25,3679.0,281.8532,282.0578,281.7266,281.7266,3679.0
2021-11-17 15:20:00,289.15,289.48,289.15,289.44,2322.0,281.6292,281.9506,281.6292,281.9117,2322.0
2021-11-17 15:25:00,289.44,289.88,289.39,289.77,3418.0,281.9117,282.3402,281.863,282.2331,3418.0
2021-11-17 15:30:00,289.73,289.85,289.5,289.71,6012.0,282.1941,282.311,281.9701,282.1746,6012.0
2021-11-17 15:35:00,289.78,290.1,289.68,290.02,5407.0,282.2428,282.5545,282.1454,282.4766,5407.0
2021-11-17 15:40:00,290.02,290.19,289.96,290.08,8234.0,282.4766,282.6422,282.4181,282.535,8234.0
2021-11-17 15:45:00,290.1,290.44,290.07,290.38,23248.0,282.5545,282.8857,282.5253,282.8272,23248.0
2021-11-17 15:50:00,290.45,290.66,290.45,290.59,19115.0,282.8954,283.0999,282.8954,283.0318,19115.0
2021-11-17 15:55:00,290.53,290.74,290.41,290.61,59041.0,282.9733,283.1779,282.8564,283.0512,59041.0
2021-11-18 09:30:00,291.0,291.05,290.99,290.99,4314.0,283.4311,283.4798,283.4214,283.4214,4314.0
2021-11-18 09:35:00,289.0,290.06,288.99,290.06,929.0,281.4831,282.5155,281.4734,282.5155,929.0
2021-11-18 09:40:00,289.68,290.71,289.67,289.72,51400.0,282.1454,283.1486,282.1357,282.1844,51400.0
2021-11-18 09:45:00,289.36,289.73,289.16,289.23,1340.0,281.8337,282.1941,281.6389,281.7071,1340.0
2021-11-18 09:50:00,289.23,289.74,289.04,289.37,2098.0,281.7071,282.2039,281.5221,281.8435,2098.0
2021-11-18 09:55:00,289.15,290.04,289.13,290.04,1900.0,281.6292,282.4961,281.6097,282.4961,1900.0
2021-11-18 10:00:00,289.75,290.45,289.75,290.25,3944.0,282.2136,282.8954,282.2136,282.7006,3944.0
2021-11-18 10:05:00,290.29,290.56,290.29,290.56,800.0,282.7396,283.0025,282.7396,283.0025,800.0
2021-11-18 10:10:00,290.44,290.6,290.09,290.36,3200.0,282.8857,283.0415,282.5448,282.8077,3200.0
2021-11-18 10:15:00,289.81,290.0,289.69,289.87,2324.0,282.272,282.4571,282.1552,282.3305,2324.0
2021-11-18 10:20:00,289.75,290.22,289.7,289.7,1704.0,282.2136,282.6714,282.1649,282.1649,1704.0
2021-11-18 10:25:00,289.69,289.93,288.81,288.81,47207.0,282.1552,282.3889,281.2981,281.2981,47207.0
2021-11-18 10:30:00,288.9,289.47,288.89,289.44,2007.0,281.3857,281.9409,281.376,281.9117,2007.0
2021-11-18 10:35:00,289.28,289.48,288.75,288.75,4338.0,281.7558,281.9506,281.2396,281.2396,4338.0
2021-11-18 10:40:00,288.83,289.1,288.73,289.1,7101.0,281.3175,281.5805,281.2201,281.5805,7101.0
2021-11-18 10:45:00,288.91,288.98,288.77,288.87,1436.0,281.3955,281.4636,281.2591,281.3565,1436.0
2021-11-18 10:50:00,288.87,289.0,288.74,288.94,1400.0,281.3565,281.4831,281.2299,281.4247,1400.0
2021-11-18 10:55:00,288.88,289.02,288.7,288.71,1708.0,281.3662,281.5026,281.1909,281.2007,1708.0
2021-11-18 11:00:00,288.91,288.91,288.89,288.89,200.0,281.3955,281.3955,281.376,281.376,200.0
2021-11-18 11:05:00,288.85,288.97,288.85,288.97,471.0,281.337,281.4539,281.337,281.4539,471.0
2021-11-18 11:10:00,288.85,289.9,288.81,289.9,2392.0,281.337,282.3597,281.2981,282.3597,2392.0
2021-11-18 11:15:00,289.97,289.97,289.96,289.96,400.0,282.4279,282.4279,282.4181,282.4181,400.0
2021-11-18 11:20:00,289.74,290.62,289.74,290.47,1937.0,282.2039,283.061,282.2039,282.9149,1937.0
2021-11-18 11:25:00,290.55,290.56,290.53,290.55,755.0,282.9928,283.0025,282.9733,282.9928,755.0
2021-11-18 11:30:00,290.65,291.07,290.52,291.07,2282.0,283.0902,283.4993,282.9636,283.4993,2282.0
2021-11-18 11:35:00,291.17,291.59,291.17,291.39,1471.0,283.5967,284.0057,283.5967,283.8109,1471.0
2021-11-18 11:40:00,291.36,291.5,291.2,291.29,828.0,283.7817,283.9181,283.6259,283.7135,828.0
2021-11-18 11:45:00,291.13,291.31,291.03,291.03,600.0,283.5577,283.733,283.4603,283.4603,600.0
2021-11-18 11:50:00,291.19,291.3,291.19,291.3,200.0,283.6161,283.7233,283.6161,283.7233,200.0
2021-11-18 11:55:00,291.15,291.47,291.14,291.43,835.0,283.5772,283.8889,283.5674,283.8499,835.0
2021-11-18 12:00:00,291.66,291.66,291.6,291.6,200.0,284.0739,284.0739,284.0155,284.0155,200.0
2021-11-18 12:05:00,291.71,291.71,291.31,291.31,606.0,284.1226,284.1226,283.733,283.733,606.0
2021-11-18 12:10:00,291.34,291.52,291.34,291.52,1725.0,283.7622,283.9376,283.7622,283.9376,1725.0
2021-11-18 12:15:00,291.52,291.61,291.28,291.43,923.0,283.9376,284.0252,283.7038,283.8499,923.0
2021-11-18 12:20:00,291.24,291.76,291.24,291.74,1601.0,283.6648,284.1713,283.6648,284.1518,1601.0
2021-11-18 12:25:00,291.86,291.94,291.76,291.79,1500.0,284.2687,284.3466,284.1713,284.2005,1500.0
2021-11-18 12:30:00,291.79,292.11,291.76,291.99,1879.0,284.2005,284.5122,284.1713,284.3953,1879.0
2021-11-18 12:35:00,292.01,292.02,291.44,291.44,1262.0,284.4148,284.4246,283.8596,283.8596,1262.0
2021-11-18 12:40:00,291.58,291.78,291.4,291.59,2002.0,283.996,284.1908,283.8207,284.0057,2002.0
2021-11-18 12:45:00,291.8,291.8,291.33,291.35,1100.0,284.2103,284.2103,283.7525,283.772,1100.0
2021-11-18 12:50:00,291.18,291.18,291.18,291.18,100.0,283.6064,283.6064,283.6064,283.6064,100.0
2021-11-18 12:55:00,291.05,291.21,290.91,291.21,860.0,283.4798,283.6356,283.3434,283.6356,860.0
2021-11-18 13:00:00,291.19,291.42,291.15,291.42,1146.0,283.6161,283.8402,283.5772,283.8402,1146.0
2021-11-18 13:05:00,291.43,291.5,291.43,291.44,600.0,283.8499,283.9181,283.8499,283.8596,600.0
2021-11-18 13:10:00,291.56,291.79,291.56,291.65,967.0,283.9765,284.2005,283.9765,284.0642,967.0
2021-11-18 13:15:00,291.71,291.81,291.04,291.05,3626.0,284.1226,284.22,283.4701,283.4798,3626.0
2021-11-18 13:20:00,290.98,291.1,290.42,290.46,2540.0,283.4116,283.5285,282.8662,282.9051,2540.0
2021-11-18 13:25:00,290.46,290.46,289.84,290.05,2650.0,282.9051,282.9051,282.3013,282.5058,2650.0
2021-11-18 13:30:00,289.94,290.05,289.94,289.95,900.0,282.3987,282.5058,282.3987,282.4084,900.0
2021-11-18 13:35:00,290.05,290.14,289.87,290.05,2070.0,282.5058,282.5935,282.3305,282.5058,2070.0
2021-11-18 13:40:00,289.85,289.9,289.65,289.73,1014.0,282.311,282.3597,282.1162,282.1941,1014.0
2021-11-18 13:45:00,289.74,289.74,289.71,289.71,300.0,282.2039,282.2039,282.1746,282.1746,300.0
2021-11-18 13:50:00,289.79,289.8,289.66,289.77,900.0,282.2526,282.2623,282.1259,282.2331,900.0
2021-11-18 13:55:00,289.75,289.75,289.22,289.25,108966.0,282.2136,282.2136,281.6974,281.7266,108966.0
2021-11-18 14:00:00,289.23,289.56,289.12,289.56,12288.0,281.7071,282.0285,281.6,282.0285,12288.0
2021-11-18 14:05:00,289.71,289.82,289.46,289.46,2325.0,282.1746,282.2818,281.9311,281.9311,2325.0
2021-11-18 14:10:00,289.43,289.43,289.36,289.37,301.0,281.9019,281.9019,281.8337,281.8435,301.0
2021-11-18 14:15:00,289.3,289.34,289.07,289.09,1206.0,281.7753,281.8143,281.5513,281.5708,1206.0
2021-11-18 14:20:00,289.29,289.29,289.09,289.09,1312.0,281.7656,281.7656,281.5708,281.5708,1312.0
2021-11-18 14:25:00,289.18,289.18,288.65,289.0,74331.0,281.6584,281.6584,281.1422,281.4831,74331.0
2021-11-18 14:30:00,288.95,289.61,288.78,289.48,25470.0,281.4344,282.0772,281.2688,281.9506,25470.0
2021-11-18 14:35:00,289.54,289.62,289.54,289.59,600.0,282.0091,282.087,282.0091,282.0578,600.0
2021-11-18 14:40:00,289.7,290.17,289.69,290.13,1120.0,282.1649,282.6227,282.1552,282.5837,1120.0
2021-11-18 14:45:00,290.2,290.3,290.01,290.07,2900.0,282.6519,282.7493,282.4668,282.5253,2900.0
2021-11-18 14:50:00,290.15,290.4,290.06,290.21,3298.0,282.6032,282.8467,282.5155,282.6616,3298.0
2021-11-18 14:55:00,290.29,290.36,290.1,290.1,2244.0,282.7396,282.8077,282.5545,282.5545,2244.0
2021-11-18 15:00:00,290.16,290.24,289.95,289.95,4700.0,282.6129,282.6909,282.4084,282.4084,4700.0
2021-11-18 15:05:00,289.97,290.04,289.97,290.01,764.0,282.4279,282.4961,282.4279,282.4668,764.0
2021-11-18 15:10:00,290.09,290.15,290.01,290.04,1800.0,282.5448,282.6032,282.4668,282.4961,1800.0
2021-11-18 15:15:00,290.09,290.09,289.25,289.25,2045.0,282.5448,282.5448,281.7266,281.7266,2045.0
2021-11-18 15:20:00,289.26,289.67,289.15,289.67,1120.0,281.7363,282.1357,281.6292,282.1357,1120.0
2021-11-18 15:25:00,289.66,289.8,289.59,289.73,3823.0,282.1259,282.2623,282.0578,282.1941,3823.0
2021-11-18 15:30:00,289.7,289.71,289.52,289.59,5200.0,282.1649,282.1746,281.9896,282.0578,5200.0
2021-11-18 15:35:00,289.67,289.74,289.43,289.49,2805.0,282.1357,282.2039,281.9019,281.9604,2805.0
2021-11-18 15:40:00,289.52,289.65,289.13,289.42,4409.0,281.9896,282.1162,281.6097,281.8922,4409.0
2021-11-18 15:45:00,289.44,289.56,289.3,289.37,5312.0,281.9117,282.0285,281.7753,281.8435,5312.0
2021-11-18 15:50:00,289.38,289.65,289.27,289.31,11562.0,281.8532,282.1162,281.7461,281.785,11562.0
2021-11-18 15:55:00,289.32,289.32,288.95,289.17,44013.0,281.7948,281.7948,281.4344,281.6487,44013.0
2021-11-19 09:30:00,290.35,290.35,287.96,287.97,22141.0,282.798,282.798,280.4702,280.4799,22141.0
2021-11-19 09:35:00,288.72,289.31,288.19,288.19,1200.0,281.2104,281.785,280.6942,280.6942,1200.0
2021-11-19 09:40:00,288.47,288.47,288.01,288.2,668.0,280.9669,280.9669,280.5189,280.7039,668.0
2021-11-19 09:45:00,287.95,288.47,287.76,287.76,25600.0,280.4604,280.9669,280.2754,280.2754,25600.0
2021-11-19 09:50:00,287.12,288.27,287.12,287.56,1600.0,279.652,280.7721,279.652,280.0806,1600.0
2021-11-19 09:55:00,287.23,288.16,287.23,287.84,21538.0,279.7591,280.665,279.7591,280.3533,21538.0
2021-11-19 10:00:00,287.84,288.26,287.19,287.19,29176.0,280.3533,280.7624,279.7202,279.7202,29176.0
2021-11-19 10:05:00,287.0,287.52,286.73,287.31,28240.0,279.5351,280.0416,279.2722,279.8371,28240.0
2021-11-19 10:10:00,287.36,287.74,286.95,287.18,3764.0,279.8858,280.2559,279.4864,279.7104,3764.0
2021-11-19 10:15:00,286.95,287.05,286.63,286.91,1300.0,279.4864,279.5838,279.1748,279.4475,1300.0
2021-11-19 10:20:00,286.75,287.02,285.96,286.2,3644.0,279.2916,279.5546,278.5222,278.7559,3644.0
2021-11-19 10:25:00,286.31,286.4,286.12,286.14,1103.0,278.8631,278.9507,278.678,278.6975,1103.0
2021-11-19 10:30:00,286.17,287.18,286.16,286.9,8615.0,278.7267,279.7104,278.717,279.4377,8615.0
2021-11-19 10:35:00,286.9,287.21,286.77,287.0,4000.0,279.4377,279.7397,279.3111,279.5351,4000.0
2021-11-19 10:40:00,287.02,287.23,286.79,287.0,4434.0,279.5546,279.7591,279.3306,279.5351,4434.0
2021-11-19 10:45:00,287.07,287.27,286.97,287.0,1650.0,279.6033,279.7981,279.5059,279.5351,1650.0
2021-11-19 10:50:00,287.0,287.15,286.82,286.95,3538.0,279.5351,279.6812,279.3598,279.4864,3538.0
2021-11-19 10:55:00,286.99,287.13,286.83,287.05,2004.0,279.5254,279.6617,279.3696,279.5838,2004.0
2021-11-19 11:00:00,287.05,287.2,286.93,287.05,4891.0,279.5838,279.7299,279.467,279.5838,4891.0
2021-11-19 11:05:00,287.07,287.09,286.85,286.99,3007.0,279.6033,279.6228,279.389,279.5254,3007.0
2021-11-19 11:10:00,286.99,287.15,286.87,287.08,2900.0,279.5254,279.6812,279.4085,279.6131,2900.0
2021-11-19 11:15:00,287.0,287.09,286.99,286.99,2300.0,279.5351,279.6228,279.5254,279.5254,2300.0
2021-11-19 11:20:00,286.98,287.17,286.9,287.12,2000.0,279.5157,279.7007,279.4377,279.652,2000.0
2021-11-19 11:25:00,287.05,287.21,286.85,286.86,4388.0,279.5838,279.7397,279.389,279.3988,4388.0
2021-11-19 11:30:00,286.82,287.25,286.79,287.0,5494.0,279.3598,279.7786,279.3306,279.5351,5494.0
2021-11-19 11:35:00,287.0,287.15,286.96,287.06,2403.0,279.5351,279.6812,279.4962,279.5936,2403.0
2021-11-19 11:40:00,287.07,287.18,287.0,287.05,2851.0,279.6033,279.7104,279.5351,279.5838,2851.0
2021-11-19 11:45:00,287.13,287.27,286.95,287.26,24006.0,279.6617,279.7981,279.4864,279.7884,24006.0
2021-11-19 11:50:00,287.25,288.4,287.24,287.96,8695.0,279.7786,280.8987,279.7689,280.4702,8695.0
2021-11-19 11:55:00,288.07,288.44,288.04,288.44,1081.0,280.5773,280.9377,280.5481,280.9377,1081.0
2021-11-19 12:00:00,288.55,288.7,288.43,288.57,1704.0,281.0448,281.1909,280.9279,281.0643,1704.0
2021-11-19 12:05:00,288.57,288.62,288.2,288.38,4777.0,281.0643,281.113,280.7039,280.8792,4777.0
2021-11-19 12:10:00,288.25,288.62,288.12,288.59,8229.0,280.7526,281.113,280.626,281.0838,8229.0
2021-11-19 12:15:00,288.5,288.57,288.32,288.4,2649.0,280.9961,281.0643,280.8208,280.8987,2649.0
2021-11-19 12:20:00,288.42,288.54,288.36,288.42,3557.0,280.9182,281.0351,280.8598,280.9182,3557.0
2021-11-19 12:25:00,288.55,288.56,288.41,288.46,6800.0,281.0448,281.0546,280.9085,280.9572,6800.0
2021-11-19 12:30:00,288.49,289.08,288.49,288.83,13616.0,280.9864,281.561,280.9864,281.3175,13616.0
2021-11-19 12:35:00,288.71,288.87,288.71,288.71,2122.0,281.2007,281.3565,281.2007,281.2007,2122.0
2021-11-19 12:40:00,288.82,288.82,288.42,288.45,2432.0,281.3078,281.3078,280.9182,280.9474,2432.0
2021-11-19 12:45:00,288.49,288.51,288.43,288.51,700.0,280.9864,281.0059,280.9279,281.0059,700.0
2021-11-19 12:50:00,288.43,288.58,288.43,288.56,1800.0,280.9279,281.074,280.9279,281.0546,1800.0
2021-11-19 12:55:00,288.56,288.58,288.39,288.4,2601.0,281.0546,281.074,280.889,280.8987,2601.0
2021-11-19 13:00:00,288.44,288.53,288.22,288.22,1600.0,280.9377,281.0253,280.7234,280.7234,1600.0
2021-11-19 13:05:00,288.18,288.24,288.05,288.24,1100.0,280.6844,280.7429,280.5578,280.7429,1100.0
2021-11-19 13:10:00,288.15,288.24,287.95,288.06,1198.0,280.6552,280.7429,280.4604,280.5676,1198.0
2021-11-19 13:15:00,288.17,288.41,288.15,288.15,1610.0,280.6747,280.9085,280.6552,280.6552,1610.0
2021-11-19 13:20:00,288.31,288.48,288.18,288.3,48952.0,280.8111,280.9766,280.6844,280.8013,48952.0
2021-11-19 13:25:00,288.3,288.35,288.03,288.04,2810.0,280.8013,280.85,280.5383,280.5481,2810.0
2021-11-19 13:30:00,288.04,288.12,288.03,288.1,800.0,280.5481,280.626,280.5383,280.6065,800.0
2021-11-19 13:35:00,288.1,288.1,287.82,287.82,902.0,280.6065,280.6065,280.3338,280.3338,902.0
2021-11-19 13:40:00,287.86,287.9,287.73,287.79,998.0,280.3728,280.4117,280.2461,280.3046,998.0
2021-11-19 13:45:00,287.78,287.88,287.76,287.76,300.0,280.2948,280.3922,280.2754,280.2754,300.0
2021-11-19 13:50:00,287.88,288.53,287.88,288.53,2147.0,280.3922,281.0253,280.3922,281.0253,2147.0
2021-11-19 13:55:00,288.81,288.9,288.81,288.9,400.0,281.2981,281.3857,281.2981,281.3857,400.0
2021-11-19 14:00:00,289.0,289.18,288.98,289.04,1900.0,281.4831,281.6584,281.4636,281.5221,1900.0
2021-11-19 14:05:00,289.12,289.12,288.94,288.97,900.0,281.6,281.6,281.4247,281.4539,900.0
2021-11-19 14:10:00,288.76,288.88,288.74,288.74,1791.0,281.2494,281.3662,281.2299,281.2299,1791.0
2021-11-19 14:15:00,288.75,288.91,288.67,288.84,3723.0,281.2396,281.3955,281.1617,281.3273,3723.0
2021-11-19 14:20:00,288.74,288.76,288.61,288.61,2030.0,281.2299,281.2494,281.1033,281.1033,2030.0
2021-11-19 14:25:00,288.61,288.69,288.43,288.46,2034.0,281.1033,281.1812,280.9279,280.9572,2034.0
2021-11-19 14:30:00,288.46,288.75,288.45,288.62,4584.0,280.9572,281.2396,280.9474,281.113,4584.0
2021-11-19 14:35:00,288.59,288.7,288.59,288.61,4900.0,281.0838,281.1909,281.0838,281.1033,4900.0
2021-11-19 14:40:00,288.61,288.84,288.61,288.84,7032.0,281.1033,281.3273,281.1033,281.3273,7032.0
2021-11-19 14:45:00,288.81,288.84,288.51,288.75,5540.0,281.2981,281.3273,281.0059,281.2396,5540.0
2021-11-19 14:50:00,288.75,289.02,288.75,288.93,3537.0,281.2396,281.5026,281.2396,281.4149,3537.0
2021-11-19 14:55:00,288.97,289.25,288.95,289.14,3170.0,281.4539,281.7266,281.4344,281.6195,3170.0
2021-11-19 15:00:00,289.27,289.75,289.27,289.52,3304.0,281.7461,282.2136,281.7461,281.9896,3304.0
2021-11-19 15:05:00,289.52,289.95,289.51,289.82,3083.0,281.9896,282.4084,281.9798,282.2818,3083.0
2021-11-19 15:10:00,289.69,289.69,289.2,289.2,1461.0,282.1552,282.1552,281.6779,281.6779,1461.0
2021-11-19 15:15:00,289.11,289.45,289.11,289.32,1618.0,281.5902,281.9214,281.5902,281.7948,1618.0
2021-11-19 15:20:00,289.33,289.51,289.27,289.4,903.0,281.8045,281.9798,281.7461,281.8727,903.0
2021-11-19 15:25:00,289.5,289.58,289.29,289.42,3710.0,281.9701,282.048,281.7656,281.8922,3710.0
2021-11-19 15:30:00,289.3,289.54,289.3,289.46,5157.0,281.7753,282.0091,281.7753,281.9311,5157.0
2021-11-19 15:35:00,289.49,289.52,288.91,289.08,3714.0,281.9604,281.9896,281.3955,281.561,3714.0
2021-11-19 15:40:00,288.94,289.08,288.78,288.99,4549.0,281.4247,281.561,281.2688,281.4734,4549.0
2021-11-19 15:45:00,288.99,288.99,288.6,288.6,6734.0,281.4734,281.4734,281.0935,281.0935,6734.0
2021-11-19 15:50:00,288.32,288.35,288.06,288.26,14107.0,280.8208,280.85,280.5676,280.7624,14107.0
2021-11-19 15:55:00,288.2,288.93,288.1,288.86,26287.0,280.7039,281.4149,280.6065,281.3468,26287.0
2021-11-22 09:30:00,287.0,287.05,285.66,286.54,7640.0,279.5351,279.5838,278.23,279.0871,7640.0
2021-11-22 09:35:00,287.66,287.66,285.77,286.44,1700.0,280.178,280.178,278.3371,278.9897,1700.0
2021-11-22 09:40:00,285.77,286.5,285.77,286.19,1300.0,278.3371,279.0481,278.3371,278.7462,1300.0
2021-11-22 09:45:00,285.96,286.2,285.65,285.73,2664.0,278.5222,278.7559,278.2202,278.2982,2664.0
2021-11-22 09:50:00,285.75,286.09,285.27,285.31,31462.0,278.3176,278.6488,277.8501,277.8891,31462.0
2021-11-22 09:55:00,285.15,285.78,284.85,285.09,4219.0,277.7332,278.3469,277.4411,277.6748,4219.0
2021-11-22 10:00:00,285.09,285.3,284.49,284.62,26854.0,277.6748,277.8793,277.0904,277.217,26854.0
2021-11-22 10:05:00,284.28,284.8,283.85,284.57,22950.0,276.8859,277.3924,276.4671,277.1683,22950.0
2021-11-22 10:10:00,284.35,284.57,283.71,284.09,28122.0,276.9541,277.1683,276.3307,276.7008,28122.0
2021-11-22 10:15:00,284.04,284.21,283.59,283.91,2036.0,276.6521,276.8177,276.2138,276.5255,2036.0
2021-11-22 10:20:00,284.08,284.51,284.02,284.28,1888.0,276.6911,277.1099,276.6326,276.8859,1888.0
2021-11-22 10:25:00,284.15,284.25,283.81,283.84,1495.0,276.7593,276.8567,276.4281,276.4573,1495.0
2021-11-22 10:30:00,283.66,284.11,283.65,284.11,4383.0,276.282,276.7203,276.2723,276.7203,4383.0
2021-11-22 10:35:00,283.95,284.66,283.82,284.65,95872.0,276.5645,277.256,276.4378,277.2463,95872.0
2021-11-22 10:40:00,284.65,284.93,283.42,283.42,4411.0,277.2463,277.519,276.0482,276.0482,4411.0
2021-11-22 10:45:00,283.43,284.12,283.43,284.04,105537.0,276.058,276.73,276.058,276.6521,105537.0
2021-11-22 10:50:00,284.16,284.47,283.9,284.09,5309.0,276.769,277.0709,276.5158,276.7008,5309.0
2021-11-22 10:55:00,284.08,284.47,283.82,283.82,3401.0,276.6911,277.0709,276.4378,276.4378,3401.0
2021-11-22 11:00:00,283.77,283.85,282.56,282.56,2437.0,276.3891,276.4671,275.2106,275.2106,2437.0
2021-11-22 11:05:00,282.74,282.74,281.77,281.77,5028.0,275.3859,275.3859,274.4412,274.4412,5028.0
2021-11-22 11:10:00,281.66,282.13,281.66,281.93,1519.0,274.334,274.7918,274.334,274.597,1519.0
2021-11-22 11:15:00,281.85,282.55,281.42,282.42,37267.0,274.5191,275.2009,274.1003,275.0743,37267.0
2021-11-22 11:20:00,282.46,282.71,282.46,282.55,2306.0,275.1132,275.3567,275.1132,275.2009,2306.0
2021-11-22 11:25:00,282.65,282.66,282.18,282.4,18201.0,275.2983,275.308,274.8405,275.0548,18201.0
2021-11-22 11:30:00,282.41,282.68,282.19,282.48,3725.0,275.0645,275.3275,274.8502,275.1327,3725.0
2021-11-22 11:35:00,282.39,282.92,282.36,282.55,3356.0,275.045,275.5613,275.0158,275.2009,3356.0
2021-11-22 11:40:00,282.35,282.97,282.35,282.92,1674.0,275.0061,275.61,275.0061,275.5613,1674.0
2021-11-22 11:45:00,283.06,283.27,282.84,283.2,2309.0,275.6976,275.9021,275.4833,275.834,2309.0
2021-11-22 11:50:00,282.98,283.11,282.14,282.15,20574.0,275.6197,275.7463,274.8015,274.8113,20574.0
2021-11-22 11:55:00,281.91,282.39,281.91,282.03,5209.0,274.5775,275.045,274.5775,274.6944,5209.0
2021-11-22 12:00:00,282.04,282.63,281.98,282.51,5499.0,274.7041,275.2788,274.6457,275.1619,5499.0
2021-11-22 12:05:00,282.54,282.61,282.34,282.55,1534.0,275.1911,275.2593,274.9963,275.2009,1534.0
2021-11-22 12:10:00,282.42,282.57,282.09,282.33,1716.0,275.0743,275.2204,274.7528,274.9866,1716.0
2021-11-22 12:15:00,282.33,282.52,282.26,282.38,4200.0,274.9866,275.1717,274.9184,275.0353,4200.0
2021-11-22 12:20:00,282.25,282.76,282.2,282.36,2862.0,274.9087,275.4054,274.86,275.0158,2862.0
2021-11-22 12:25:00,282.11,282.63,281.91,281.92,9703.0,274.7723,275.2788,274.5775,274.5873,9703.0
2021-11-22 12:30:00,281.39,281.51,281.21,281.38,1000.0,274.071,274.1879,273.8957,274.0613,1000.0
2021-11-22 12:35:00,281.42,281.87,281.41,281.52,100553.0,274.1003,274.5386,274.0905,274.1977,100553.0
2021-11-22 12:40:00,281.39,282.0,281.39,282.0,1157.0,274.071,274.6652,274.071,274.6652,1157.0
2021-11-22 12:45:00,282.25,282.26,282.06,282.14,800.0,274.9087,274.9184,274.7236,274.8015,800.0
2021-11-22 12:50:00,282.4,282.41,282.21,282.21,400.0,275.0548,275.0645,274.8697,274.8697,400.0
2021-11-22 12:55:00,282.43,282.51,282.21,282.43,1201.0,275.084,275.1619,274.8697,275.084,1201.0
2021-11-22 13:00:00,282.26,282.33,282.02,282.33,500.0,274.9184,274.9866,274.6847,274.9866,500.0
2021-11-22 13:05:00,282.33,282.84,282.33,282.84,2706.0,274.9866,275.4833,274.9866,275.4833,2706.0
2021-11-22 13:10:00,283.28,283.57,283.28,283.54,600.0,275.9119,276.1943,275.9119,276.1651,600.0
2021-11-22 13:15:00,283.57,283.59,283.44,283.44,800.0,276.1943,276.2138,276.0677,276.0677,800.0
2021-11-22 13:20:00,283.7,283.88,283.69,283.69,900.0,276.321,276.4963,276.3112,276.3112,900.0
2021-11-22 13:25:00,283.6,283.76,283.31,283.76,2042.0,276.2236,276.3794,275.9411,276.3794,2042.0
2021-11-22 13:30:00,283.76,283.76,283.76,283.76,0.0,276.3794,276.3794,276.3794,276.3794,0.0
2021-11-22 13:35:00,283.22,283.49,283.18,283.49,1468.0,275.8534,276.1164,275.8145,276.1164,1468.0
2021-11-22 13:40:00,283.41,283.41,283.38,283.41,400.0,276.0385,276.0385,276.0093,276.0385,400.0
2021-11-22 13:45:00,283.52,283.66,283.51,283.54,1328.0,276.1456,276.282,276.1359,276.1651,1328.0
2021-11-22 13:50:00,283.43,283.72,283.42,283.58,700.0,276.058,276.3404,276.0482,276.2041,700.0
2021-11-22 13:55:00,283.58,283.58,283.4,283.4,300.0,276.2041,276.2041,276.0288,276.0288,300.0
2021-11-22 14:00:00,283.38,283.39,282.93,283.39,1500.0,276.0093,276.019,275.571,276.019,1500.0
2021-11-22 14:05:00,283.3,283.32,283.0,283.0,1900.0,275.9314,275.9508,275.6392,275.6392,1900.0
2021-11-22 14:10:00,283.1,283.1,282.92,283.03,400.0,275.7366,275.7366,275.5613,275.6684,400.0
2021-11-22 14:15:00,283.05,283.05,283.04,283.05,100.0,275.6879,275.6879,275.6781,275.6879,100.0
2021-11-22 14:20:00,283.06,283.25,282.89,283.21,1594.0,275.6976,275.8827,275.532,275.8437,1594.0
2021-11-22 14:25:00,283.04,283.11,282.66,282.66,900.0,275.6781,275.7463,275.308,275.308,900.0
2021-11-22 14:30:00,282.68,283.15,282.68,282.93,2500.0,275.3275,275.7853,275.3275,275.571,2500.0
2021-11-22 14:35:00,282.92,283.08,282.86,282.94,1465.0,275.5613,275.7171,275.5028,275.5807,1465.0
2021-11-22 14:40:00,283.08,283.08,282.96,283.04,1800.0,275.7171,275.7171,275.6002,275.6781,1800.0
2021-11-22 14:45:00,283.05,283.43,283.05,283.43,1654.0,275.6879,276.058,275.6879,276.058,1654.0
2021-11-22 14:50:00,283.43,283.45,283.23,283.43,2100.0,276.058,276.0775,275.8632,276.058,2100.0
2021-11-22 14:55:00,283.51,283.66,283.33,283.41,1010.0,276.1359,276.282,275.9606,276.0385,1010.0
2021-11-22 15:00:00,283.4,283.63,283.4,283.5,1191.0,276.0288,276.2528,276.0288,276.1262,1191.0
2021-11-22 15:05:00,283.57,283.64,283.53,283.54,600.0,276.1943,276.2625,276.1554,276.1651,600.0
2021-11-22 15:10:00,283.58,283.73,283.58,283.65,1435.0,276.2041,276.3502,276.2041,276.2723,1435.0
2021-11-22 15:15:00,283.48,283.51,283.28,283.36,1300.0,276.1067,276.1359,275.9119,275.9898,1300.0
2021-11-22 15:20:00,283.22,283.26,282.93,283.02,1360.0,275.8534,275.8924,275.571,275.6587,1360.0
2021-11-22 15:25:00,283.01,283.07,282.82,282.82,1315.0,275.6489,275.7074,275.4639,275.4639,1315.0
2021-11-22 15:30:00,282.74,282.74,282.33,282.57,2947.0,275.3859,275.3859,274.9866,275.2204,2947.0
2021-11-22 15:35:00,282.42,282.47,281.92,282.07,6322.0,275.0743,275.123,274.5873,274.7334,6322.0
2021-11-22 15:40:00,282.07,282.09,281.69,281.69,6763.0,274.7334,274.7528,274.3632,274.3632,6763.0
2021-11-22 15:45:00,281.71,281.87,281.33,281.43,11135.0,274.3827,274.5386,274.0126,274.11,11135.0
2021-11-22 15:50:00,281.39,281.62,281.27,281.47,19159.0,274.071,274.2951,273.9542,274.149,19159.0
2021-11-22 15:55:00,281.51,281.51,280.98,281.15,57220.0,274.1879,274.1879,273.6717,273.8373,57220.0
2021-11-23 09:30:00,280.4,282.12,279.07,279.52,5802.0,273.4832,275.1608,272.186,272.6249,5802.0
2021-11-23 09:35:00,279.48,280.36,279.2,279.62,5454.0,272.5859,273.4442,272.3128,272.7225,5454.0
2021-11-23 09:40:00,280.35,280.42,279.8,279.8,605.0,273.4345,273.5027,272.898,272.898,605.0
2021-11-23 09:45:00,280.37,280.37,280.35,280.35,300.0,273.454,273.454,273.4345,273.4345,300.0
2021-11-23 09:50:00,279.98,282.13,279.98,282.13,21400.0,273.0736,275.1706,273.0736,275.1706,21400.0
2021-11-23 09:55:00,282.59,282.59,281.51,281.51,1800.0,275.6192,275.6192,274.5658,274.5658,1800.0
2021-11-23 10:00:00,281.41,281.42,280.97,281.13,400.0,274.4683,274.4781,274.0392,274.1952,400.0
2021-11-23 10:05:00,280.95,281.16,279.24,279.31,2871.0,274.0197,274.2245,272.3518,272.4201,2871.0
2021-11-23 10:10:00,279.63,280.38,279.5,280.2,1813.0,272.7322,273.4637,272.6054,273.2882,1813.0
2021-11-23 10:15:00,279.9,280.09,279.39,279.46,3784.0,272.9956,273.1809,272.4981,272.5664,3784.0
2021-11-23 10:20:00,279.52,279.63,278.9,279.48,9607.0,272.6249,272.7322,272.0202,272.5859,9607.0
2021-11-23 10:25:00,279.46,279.62,278.88,279.0,6360.0,272.5664,272.7225,272.0007,272.1178,6360.0
2021-11-23 10:30:00,278.86,279.27,278.75,278.76,12247.0,271.9812,272.3811,271.8739,271.8837,12247.0
2021-11-23 10:35:00,278.76,278.76,278.48,278.49,1648.0,271.8837,271.8837,271.6106,271.6203,1648.0
2021-11-23 10:40:00,278.49,279.15,278.49,278.77,51900.0,271.6203,272.2641,271.6203,271.8934,51900.0
2021-11-23 10:45:00,279.01,279.48,279.01,279.46,3701.0,272.1275,272.5859,272.1275,272.5664,3701.0
2021-11-23 10:50:00,279.45,279.69,279.35,279.64,1721.0,272.5567,272.7907,272.4591,272.742,1721.0
2021-11-23 10:55:00,279.63,279.82,279.52,279.53,1900.0,272.7322,272.9175,272.6249,272.6347,1900.0
2021-11-23 11:00:00,279.53,279.65,278.02,278.15,29460.0,272.6347,272.7517,271.1619,271.2887,29460.0
2021-11-23 11:05:00,278.41,278.42,278.16,278.35,1600.0,271.5423,271.5521,271.2985,271.4838,1600.0
2021-11-23 11:10:00,278.41,279.63,278.41,279.63,3502.0,271.5423,272.7322,271.5423,272.7322,3502.0
2021-11-23 11:15:00,279.75,279.76,279.42,279.75,2621.0,272.8493,272.859,272.5274,272.8493,2621.0
2021-11-23 11:20:00,280.16,280.48,280.15,280.3,762.0,273.2491,273.5613,273.2394,273.3857,762.0
2021-11-23 11:25:00,280.61,280.68,280.29,280.37,1609.0,273.688,273.7563,273.3759,273.454,1609.0
2021-11-23 11:30:00,280.7,280.93,280.19,280.19,3866.0,273.7758,274.0002,273.2784,273.2784,3866.0
2021-11-23 11:35:00,280.48,281.16,280.34,280.87,711.0,273.5613,274.2245,273.4247,273.9416,711.0
2021-11-23 11:40:00,281.28,281.42,280.79,281.18,1525.0,274.3415,274.4781,273.8636,274.244,1525.0
2021-11-23 11:45:00,281.29,282.02,281.29,282.02,1000.0,274.3513,275.0633,274.3513,275.0633,1000.0
2021-11-23 11:50:00,282.11,282.58,281.65,281.65,3395.0,275.151,275.6095,274.7024,274.7024,3395.0
2021-11-23 11:55:00,281.67,282.19,281.34,281.47,3301.0,274.7219,275.2291,274.4,274.5268,3301.0
2021-11-23 12:00:00,281.62,281.62,281.41,281.52,1301.0,274.6731,274.6731,274.4683,274.5756,1301.0
2021-11-23 12:05:00,281.24,281.66,280.96,280.96,1755.0,274.3025,274.7121,274.0294,274.0294,1755.0
2021-11-23 12:10:00,281.28,281.28,280.75,280.75,1300.0,274.3415,274.3415,273.8246,273.8246,1300.0
2021-11-23 12:15:00,280.72,281.25,280.71,281.02,2731.0,273.7953,274.3123,273.7856,274.0879,2731.0
2021-11-23 12:20:00,281.28,281.55,281.28,281.44,600.0,274.3415,274.6049,274.3415,274.4976,600.0
2021-11-23 12:25:00,281.59,282.21,281.58,281.59,2100.0,274.6439,275.2486,274.6341,274.6439,2100.0
2021-11-23 12:30:00,281.66,281.67,281.31,281.38,1344.0,274.7121,274.7219,274.3708,274.4391,1344.0
2021-11-23 12:35:00,281.49,281.7,281.41,281.59,3495.0,274.5463,274.7512,274.4683,274.6439,3495.0
2021-11-23 12:40:00,281.67,282.01,281.54,281.66,3302.0,274.7219,275.0535,274.5951,274.7121,3302.0
2021-11-23 12:45:00,281.52,281.58,281.29,281.42,1300.0,274.5756,274.6341,274.3513,274.4781,1300.0
2021-11-23 12:50:00,281.59,281.71,281.29,281.29,2295.0,274.6439,274.7609,274.3513,274.3513,2295.0
2021-11-23 12:55:00,281.24,281.51,280.72,280.72,2500.0,274.3025,274.5658,273.7953,273.7953,2500.0
2021-11-23 13:00:00,280.69,281.13,280.6,281.13,1331.0,273.7661,274.1952,273.6783,274.1952,1331.0
2021-11-23 13:05:00,281.06,281.84,281.06,281.3,2900.0,274.1269,274.8877,274.1269,274.361,2900.0
2021-11-23 13:10:00,281.31,281.49,281.09,281.49,2012.0,274.3708,274.5463,274.1562,274.5463,2012.0
2021-11-23 13:15:00,281.37,281.43,280.88,281.09,3713.0,274.4293,274.4878,273.9514,274.1562,3713.0
2021-11-23 13:20:00,281.17,281.34,280.98,281.24,1500.0,274.2342,274.4,274.0489,274.3025,1500.0
2021-11-23 13:25:00,281.28,281.56,281.18,281.31,2503.0,274.3415,274.6146,274.244,274.3708,2503.0
2021-11-23 13:30:00,281.19,281.19,280.96,280.96,2123.0,274.2537,274.2537,274.0294,274.0294,2123.0
2021-11-23 13:35:00,280.77,281.08,280.74,280.78,1813.0,273.8441,274.1465,273.8148,273.8539,1813.0
2021-11-23 13:40:00,280.94,281.09,280.86,280.92,3811.0,274.0099,274.1562,273.9319,273.9904,3811.0
2021-11-23 13:45:00,280.93,281.6,280.87,281.59,1524.0,274.0002,274.6536,273.9416,274.6439,1524.0
2021-11-23 13:50:00,281.6,281.86,281.6,281.86,2900.0,274.6536,274.9072,274.6536,274.9072,2900.0
2021-11-23 13:55:00,282.0,282.05,281.38,281.38,2734.0,275.0438,275.0925,274.4391,274.4391,2734.0
2021-11-23 14:00:00,281.33,281.54,280.92,281.3,2332.0,274.3903,274.5951,273.9904,274.361,2332.0
2021-11-23 14:05:00,281.2,281.67,281.19,281.44,2000.0,274.2635,274.7219,274.2537,274.4976,2000.0
2021-11-23 14:10:00,281.26,281.69,281.26,281.58,1800.0,274.322,274.7414,274.322,274.6341,1800.0
2021-11-23 14:15:00,281.64,281.64,280.73,280.86,5216.0,274.6926,274.6926,273.8051,273.9319,5216.0
2021-11-23 14:20:00,280.93,281.07,280.71,280.84,2851.0,274.0002,274.1367,273.7856,273.9124,2851.0
2021-11-23 14:25:00,280.75,281.08,280.75,281.08,700.0,273.8246,274.1465,273.8246,274.1465,700.0
2021-11-23 14:30:00,280.98,281.15,280.49,280.59,2685.0,274.0489,274.2147,273.571,273.6685,2685.0
2021-11-23 14:35:00,280.62,281.22,280.5,280.99,1800.0,273.6978,274.283,273.5808,274.0587,1800.0
2021-11-23 14:40:00,280.91,281.92,280.9,281.7,1801.0,273.9806,274.9657,273.9709,274.7512,1801.0
2021-11-23 14:45:00,281.88,282.29,281.88,282.16,2043.0,274.9267,275.3266,274.9267,275.1998,2043.0
2021-11-23 14:50:00,281.9,282.24,281.75,282.15,1700.0,274.9462,275.2778,274.7999,275.1901,1700.0
2021-11-23 14:55:00,282.07,282.43,282.07,282.43,300.0,275.112,275.4632,275.112,275.4632,300.0
2021-11-23 15:00:00,282.46,282.62,282.11,282.26,2110.0,275.4924,275.6485,275.151,275.2973,2110.0
2021-11-23 15:05:00,282.23,282.55,282.21,282.36,1600.0,275.2681,275.5802,275.2486,275.3949,1600.0
2021-11-23 15:10:00,282.4,282.53,282.17,282.33,2181.0,275.4339,275.5607,275.2096,275.3656,2181.0
2021-11-23 15:15:00,282.4,282.47,281.85,282.02,1900.0,275.4339,275.5022,274.8975,275.0633,1900.0
2021-11-23 15:20:00,281.94,282.1,281.56,281.56,4488.0,274.9852,275.1413,274.6146,274.6146,4488.0
2021-11-23 15:25:00,281.55,281.73,281.39,281.51,15103.0,274.6049,274.7804,274.4488,274.5658,15103.0
2021-11-23 15:30:00,281.61,282.82,281.55,282.38,3291.0,274.6634,275.8435,274.6049,275.4144,3291.0
2021-11-23 15:35:00,282.55,283.27,282.42,282.92,6662.0,275.5802,276.2824,275.4534,275.9411,6662.0
2021-11-23 15:40:00,283.04,283.23,282.84,282.96,5654.0,276.0581,276.2434,275.863,275.9801,5654.0
2021-11-23 15:45:00,282.95,283.23,282.85,283.08,7260.0,275.9703,276.2434,275.8728,276.0971,7260.0
2021-11-23 15:50:00,283.07,283.62,282.87,283.51,24827.0,276.0874,276.6238,275.8923,276.5165,24827.0
2021-11-23 15:55:00,283.47,283.55,282.87,282.9,31803.0,276.4775,276.5555,275.8923,275.9216,31803.0
2021-11-24 09:30:00,281.01,281.52,281.01,281.52,3915.0,274.0782,274.5756,274.0782,274.5756,3915.0
2021-11-24 09:35:00,281.52,281.52,281.52,281.52,0.0,274.5756,274.5756,274.5756,274.5756,0.0
2021-11-24 09:40:00,281.15,281.49,281.09,281.49,600.0,274.2147,274.5463,274.1562,274.5463,600.0
2021-11-24 09:45:00,281.78,281.83,281.25,281.52,601.0,274.8292,274.878,274.3123,274.5756,601.0
2021-11-24 09:50:00,281.53,281.64,281.27,281.27,700.0,274.5854,274.6926,274.3318,274.3318,700.0
2021-11-24 09:55:00,281.28,281.98,281.07,281.98,1108.0,274.3415,275.0243,274.1367,275.0243,1108.0
2021-11-24 10:00:00,282.33,282.88,282.32,282.87,1543.0,275.3656,275.9021,275.3559,275.8923,1543.0
2021-11-24 10:05:00,283.67,283.71,282.87,283.37,3005.0,276.6726,276.7116,275.8923,276.38,3005.0
2021-11-24 10:10:00,283.52,283.55,283.19,283.37,700.0,276.5263,276.5555,276.2044,276.38,700.0
2021-11-24 10:15:00,283.19,283.19,283.19,283.19,100.0,276.2044,276.2044,276.2044,276.2044,100.0
2021-11-24 10:20:00,283.11,283.11,282.4,282.4,962.0,276.1264,276.1264,275.4339,275.4339,962.0
2021-11-24 10:25:00,282.75,282.75,282.41,282.49,300.0,275.7753,275.7753,275.4436,275.5217,300.0
2021-11-24 10:30:00,282.45,282.54,282.08,282.28,1474.0,275.4827,275.5704,275.1218,275.3169,1474.0
2021-11-24 10:35:00,282.4,282.57,282.36,282.5,1277.0,275.4339,275.5997,275.3949,275.5314,1277.0
2021-11-24 10:40:00,283.2,283.26,282.79,282.84,600.0,276.2142,276.2727,275.8143,275.863,600.0
2021-11-24 10:45:00,282.59,282.65,282.13,282.13,1022.0,275.6192,275.6777,275.1706,275.1706,1022.0
2021-11-24 10:50:00,282.49,282.49,282.35,282.37,837.0,275.5217,275.5217,275.3851,275.4046,837.0
2021-11-24 10:55:00,282.53,282.58,282.35,282.35,400.0,275.5607,275.6095,275.3851,275.3851,400.0
2021-11-24 11:00:00,282.35,282.54,282.33,282.42,890.0,275.3851,275.5704,275.3656,275.4534,890.0
2021-11-24 11:05:00,282.66,282.66,282.41,282.41,800.0,275.6875,275.6875,275.4436,275.4436,800.0
2021-11-24 11:10:00,282.59,282.98,282.5,282.98,900.0,275.6192,275.9996,275.5314,275.9996,900.0
2021-11-24 11:15:00,283.62,283.67,282.74,282.74,1000.0,276.6238,276.6726,275.7655,275.7655,1000.0
2021-11-24 11:20:00,282.84,282.84,282.74,282.74,300.0,275.863,275.863,275.7655,275.7655,300.0
2021-11-24 11:25:00,282.79,282.89,282.66,282.75,2930.0,275.8143,275.9118,275.6875,275.7753,2930.0
2021-11-24 11:30:00,282.93,283.12,282.89,282.89,1001.0,275.9508,276.1361,275.9118,275.9118,1001.0
2021-11-24 11:35:00,282.67,282.67,282.33,282.5,1300.0,275.6972,275.6972,275.3656,275.5314,1300.0
2021-11-24 11:40:00,282.6,282.6,282.59,282.6,161.0,275.629,275.629,275.6192,275.629,161.0
2021-11-24 11:45:00,282.58,282.69,282.58,282.69,433.0,275.6095,275.7167,275.6095,275.7167,433.0
2021-11-24 11:50:00,282.79,282.83,282.56,282.56,601.0,275.8143,275.8533,275.5899,275.5899,601.0
2021-11-24 11:55:00,282.56,282.56,282.56,282.56,0.0,275.5899,275.5899,275.5899,275.5899,0.0
2021-11-24 12:00:00,282.29,282.29,282.1,282.27,1110.0,275.3266,275.3266,275.1413,275.3071,1110.0
2021-11-24 12:05:00,282.39,282.68,282.39,282.68,544.0,275.4241,275.707,275.4241,275.707,544.0
2021-11-24 12:10:00,282.33,282.33,282.33,282.33,100.0,275.3656,275.3656,275.3656,275.3656,100.0
2021-11-24 12:15:00,282.41,282.53,282.36,282.53,1394.0,275.4436,275.5607,275.3949,275.5607,1394.0
2021-11-24 12:20:00,282.55,282.55,282.38,282.41,800.0,275.5802,275.5802,275.4144,275.4436,800.0
2021-11-24 12:25:00,282.56,282.67,282.56,282.57,888.0,275.5899,275.6972,275.5899,275.5997,888.0
2021-11-24 12:30:00,282.71,282.71,282.58,282.59,236.0,275.7362,275.7362,275.6095,275.6192,236.0
2021-11-24 12:35:00,282.66,283.01,282.66,283.01,364.0,275.6875,276.0288,275.6875,276.0288,364.0
2021-11-24 12:40:00,283.23,283.23,283.06,283.06,500.0,276.2434,276.2434,276.0776,276.0776,500.0
2021-11-24 12:45:00,283.19,283.19,283.19,283.19,100.0,276.2044,276.2044,276.2044,276.2044,100.0
2021-11-24 12:50:00,283.18,283.31,283.17,283.26,700.0,276.1947,276.3214,276.1849,276.2727,700.0
2021-11-24 12:55:00,283.27,283.46,283.27,283.45,726.0,276.2824,276.4677,276.2824,276.458,726.0
2021-11-24 13:00:00,283.63,283.68,283.48,283.66,600.0,276.6336,276.6823,276.4873,276.6628,600.0
2021-11-24 13:05:00,283.5,283.5,283.36,283.36,1907.0,276.5068,276.5068,276.3702,276.3702,1907.0
2021-11-24 13:10:00,283.36,283.4,283.3,283.3,1628.0,276.3702,276.4092,276.3117,276.3117,1628.0
2021-11-24 13:15:00,283.27,283.3,283.17,283.19,960.0,276.2824,276.3117,276.1849,276.2044,960.0
2021-11-24 13:20:00,283.2,283.39,283.2,283.32,12767.0,276.2142,276.3995,276.2142,276.3312,12767.0
2021-11-24 13:25:00,283.28,283.32,283.2,283.21,1248.0,276.2922,276.3312,276.2142,276.2239,1248.0
2021-11-24 13:30:00,283.29,283.5,283.29,283.38,577.0,276.3019,276.5068,276.3019,276.3897,577.0
2021-11-24 13:35:00,283.5,283.51,283.37,283.37,500.0,276.5068,276.5165,276.38,276.38,500.0
2021-11-24 13:40:00,283.46,283.46,283.27,283.28,1322.0,276.4677,276.4677,276.2824,276.2922,1322.0
2021-11-24 13:45:00,283.33,283.47,283.33,283.46,502.0,276.341,276.4775,276.341,276.4677,502.0
2021-11-24 13:50:00,283.43,283.61,283.42,283.61,409.0,276.4385,276.614,276.4287,276.614,409.0
2021-11-24 13:55:00,283.58,283.58,283.58,283.58,113.0,276.5848,276.5848,276.5848,276.5848,113.0
2021-11-24 14:00:00,283.85,283.87,283.58,283.58,1158.0,276.8481,276.8676,276.5848,276.5848,1158.0
2021-11-24 14:05:00,283.41,283.41,283.1,283.18,1534.0,276.419,276.419,276.1166,276.1947,1534.0
2021-11-24 14:10:00,283.09,283.48,283.08,283.12,15354.0,276.1069,276.4873,276.0971,276.1361,15354.0
2021-11-24 14:15:00,283.15,283.34,283.15,283.34,540.0,276.1654,276.3507,276.1654,276.3507,540.0
2021-11-24 14:20:00,283.25,283.39,283.2,283.23,2050.0,276.2629,276.3995,276.2142,276.2434,2050.0
2021-11-24 14:25:00,283.13,283.15,282.98,282.98,14300.0,276.1459,276.1654,275.9996,275.9996,14300.0
2021-11-24 14:30:00,283.0,283.09,282.87,282.87,2600.0,276.0191,276.1069,275.8923,275.8923,2600.0
2021-11-24 14:35:00,282.94,282.95,282.89,282.89,200.0,275.9606,275.9703,275.9118,275.9118,200.0
2021-11-24 14:40:00,282.89,282.95,282.89,282.9,514.0,275.9118,275.9703,275.9118,275.9216,514.0
2021-11-24 14:45:00,283.06,283.1,282.94,282.94,1030.0,276.0776,276.1166,275.9606,275.9606,1030.0
2021-11-24 14:50:00,283.07,283.07,282.94,282.99,701.0,276.0874,276.0874,275.9606,276.0093,701.0
2021-11-24 14:55:00,282.98,283.21,282.98,283.2,1830.0,275.9996,276.2239,275.9996,276.2142,1830.0
2021-11-24 15:00:00,283.29,283.29,283.05,283.18,1130.0,276.3019,276.3019,276.0679,276.1947,1130.0
2021-11-24 15:05:00,283.16,283.16,283.09,283.09,940.0,276.1751,276.1751,276.1069,276.1069,940.0
2021-11-24 15:10:00,283.31,283.31,283.19,283.2,2266.0,276.3214,276.3214,276.2044,276.2142,2266.0
2021-11-24 15:15:00,283.29,283.31,283.14,283.14,3566.0,276.3019,276.3214,276.1556,276.1556,3566.0
2021-11-24 15:20:00,283.22,283.22,283.22,283.22,100.0,276.2337,276.2337,276.2337,276.2337,100.0
2021-11-24 15:25:00,283.21,283.3,283.13,283.21,3101.0,276.2239,276.3117,276.1459,276.2239,3101.0
2021-11-24 15:30:00,283.25,283.25,282.93,282.96,3025.0,276.2629,276.2629,275.9508,275.9801,3025.0
2021-11-24 15:35:00,283.08,283.46,283.03,283.46,3219.0,276.0971,276.4677,276.0484,276.4677,3219.0
2021-11-24 15:40:00,283.49,283.49,283.29,283.3,2308.0,276.497,276.497,276.3019,276.3117,2308.0
2021-11-24 15:45:00,283.29,283.39,283.09,283.39,2988.0,276.3019,276.3995,276.1069,276.3995,2988.0
2021-11-24 15:50:00,283.47,283.87,283.08,283.87,11982.0,276.4775,276.8676,276.0971,276.8676,11982.0
2021-11-24 15:55:00,283.77,283.78,283.25,283.25,16966.0,276.7701,276.7799,276.2629,276.2629,16966.0
2021-11-26 09:30:00,279.14,280.19,278.03,280.19,7198.0,272.2543,273.2784,271.1717,273.2784,7198.0
2021-11-26 09:35:00,281.06,281.56,280.41,280.56,741.0,274.1269,274.6146,273.493,273.6393,741.0
2021-11-26 09:40:00,280.63,281.41,279.94,281.41,3600.0,273.7076,274.4683,273.0346,274.4683,3600.0
2021-11-26 09:45:00,280.8,280.8,279.54,280.17,5270.0,273.8734,273.8734,272.6444,273.2589,5270.0
2021-11-26 09:50:00,280.19,280.78,279.81,280.37,4279.0,273.2784,273.8539,272.9078,273.454,4279.0
2021-11-26 09:55:00,280.3,280.74,279.87,280.19,1000.0,273.3857,273.8148,272.9663,273.2784,1000.0
2021-11-26 10:00:00,280.2,280.2,279.19,279.41,20602.0,273.2882,273.2882,272.3031,272.5177,20602.0
2021-11-26 10:05:00,279.15,279.39,278.86,279.09,4746.0,272.2641,272.4981,271.9812,272.2055,4746.0
2021-11-26 10:10:00,279.15,279.15,278.7,278.93,1663.0,272.2641,272.2641,271.8252,272.0495,1663.0
2021-11-26 10:15:00,278.62,279.12,278.43,279.08,5776.0,271.7471,272.2348,271.5618,272.1958,5776.0
2021-11-26 10:20:00,279.15,280.14,279.15,279.7,1466.0,272.2641,273.2296,272.2641,272.8005,1466.0
2021-11-26 10:25:00,278.95,280.32,278.87,280.26,1741.0,272.069,273.4052,271.991,273.3467,1741.0
2021-11-26 10:30:00,280.17,280.17,279.13,279.45,2988.0,273.2589,273.2589,272.2446,272.5567,2988.0
2021-11-26 10:35:00,279.7,280.29,279.7,280.29,1114.0,272.8005,273.3759,272.8005,273.3759,1114.0
2021-11-26 10:40:00,280.34,280.76,280.34,280.76,403.0,273.4247,273.8343,273.4247,273.8343,403.0
2021-11-26 10:45:00,280.15,280.42,280.15,280.4,804.0,273.2394,273.5027,273.2394,273.4832,804.0
2021-11-26 10:50:00,279.66,280.32,279.66,280.31,914.0,272.7615,273.4052,272.7615,273.3954,914.0
2021-11-26 10:55:00,280.04,280.98,279.84,280.79,3050.0,273.1321,274.0489,272.937,273.8636,3050.0
2021-11-26 11:00:00,280.47,280.47,280.05,280.06,3306.0,273.5515,273.5515,273.1419,273.1516,3306.0
2021-11-26 11:05:00,280.24,280.58,279.94,279.94,2127.0,273.3272,273.6588,273.0346,273.0346,2127.0
2021-11-26 11:10:00,279.81,279.93,279.18,279.66,8827.0,272.9078,273.0248,272.2933,272.7615,8827.0
2021-11-26 11:15:00,279.68,279.68,278.91,278.92,1704.0,272.781,272.781,272.03,272.0397,1704.0
2021-11-26 11:20:00,278.76,279.05,278.76,278.99,1200.0,271.8837,272.1665,271.8837,272.108,1200.0
2021-11-26 11:25:00,278.95,279.03,278.73,278.87,5353.0,272.069,272.147,271.8544,271.991,5353.0
2021-11-26 11:30:00,278.89,279.01,278.28,278.93,12079.0,272.0105,272.1275,271.4155,272.0495,12079.0
2021-11-26 11:35:00,279.13,279.33,278.67,279.03,7260.0,272.2446,272.4396,271.7959,272.147,7260.0
2021-11-26 11:40:00,278.99,278.99,278.02,278.13,6020.0,272.108,272.108,271.1619,271.2692,6020.0
2021-11-26 11:45:00,277.98,278.25,277.9,277.9,5113.0,271.1229,271.3863,271.0449,271.0449,5113.0
2021-11-26 11:50:00,277.92,277.92,277.26,277.6,4326.0,271.0644,271.0644,270.4207,270.7523,4326.0
2021-11-26 11:55:00,277.77,278.28,277.65,278.28,2695.0,270.9181,271.4155,270.8011,271.4155,2695.0
2021-11-26 12:00:00,278.12,278.12,277.61,277.61,7150.0,271.2595,271.2595,270.7621,270.7621,7150.0
2021-11-26 12:05:00,277.68,278.23,277.68,278.23,3399.0,270.8303,271.3668,270.8303,271.3668,3399.0
2021-11-26 12:10:00,278.21,278.39,277.79,278.09,4716.0,271.3473,271.5228,270.9376,271.2302,4716.0
2021-11-26 12:15:00,278.23,278.32,278.07,278.32,3819.0,271.3668,271.4545,271.2107,271.4545,3819.0
2021-11-26 12:20:00,278.0,278.7,277.94,278.42,2232.0,271.1424,271.8252,271.0839,271.5521,2232.0
2021-11-26 12:25:00,278.69,278.86,278.63,278.69,7981.0,271.8154,271.9812,271.7569,271.8154,7981.0
2021-11-26 12:30:00,278.83,279.56,278.83,279.53,1377.0,271.952,272.664,271.952,272.6347,1377.0
2021-11-26 12:35:00,279.47,279.59,279.33,279.5,1992.0,272.5762,272.6932,272.4396,272.6054,1992.0
2021-11-26 12:40:00,279.27,279.27,278.57,278.65,3300.0,272.3811,272.3811,271.6984,271.7764,3300.0
2021-11-26 12:45:00,278.73,278.73,277.99,278.3,4613.0,271.8544,271.8544,271.1327,271.435,4613.0
2021-11-26 12:50:00,278.17,278.17,277.47,277.73,18568.0,271.3082,271.3082,270.6255,270.8791,18568.0
2021-11-26 12:55:00,277.74,278.46,277.68,278.1,16047.0,270.8888,271.5911,270.8303,271.24,16047.0
2021-11-29 09:30:00,280.26,281.26,277.79,278.31,9147.0,273.3467,274.322,270.9376,271.4448,9147.0
2021-11-29 09:35:00,278.13,278.99,278.12,278.92,2653.0,271.2692,272.108,271.2595,272.0397,2653.0
2021-11-29 09:40:00,280.2,281.17,280.2,280.56,1533.0,273.2882,274.2342,273.2882,273.6393,1533.0
2021-11-29 09:45:00,280.26,281.05,280.06,280.56,3378.0,273.3467,274.1172,273.1516,273.6393,3378.0
2021-11-29 09:50:00,280.34,280.99,280.34,280.68,2642.0,273.4247,274.0587,273.4247,273.7563,2642.0
2021-11-29 09:55:00,280.89,281.48,280.89,281.36,1405.0,273.9611,274.5366,273.9611,274.4195,1405.0
2021-11-29 10:00:00,281.12,281.7,280.98,281.16,2837.0,274.1855,274.7512,274.0489,274.2245,2837.0
2021-11-29 10:05:00,280.79,282.1,280.78,281.63,4749.0,273.8636,275.1413,273.8539,274.6829,4749.0
2021-11-29 10:10:00,282.04,282.73,281.65,282.67,1300.0,275.0828,275.7558,274.7024,275.6972,1300.0
2021-11-29 10:15:00,282.37,282.53,282.01,282.17,1756.0,275.4046,275.5607,275.0535,275.2096,1756.0
2021-11-29 10:20:00,282.34,283.39,282.19,283.07,4100.0,275.3754,276.3995,275.2291,276.0874,4100.0
2021-11-29 10:25:00,283.3,283.33,282.74,283.21,4060.0,276.3117,276.341,275.7655,276.2239,4060.0
2021-11-29 10:30:00,283.19,283.44,282.73,283.13,5314.0,276.2044,276.4482,275.7558,276.1459,5314.0
2021-11-29 10:35:00,283.58,283.58,282.76,282.93,2940.0,276.5848,276.5848,275.785,275.9508,2940.0
2021-11-29 10:40:00,282.99,283.04,282.91,283.04,700.0,276.0093,276.0581,275.9313,276.0581,700.0
2021-11-29 10:45:00,283.17,283.46,282.95,283.0,5022.0,276.1849,276.4677,275.9703,276.0191,5022.0
2021-11-29 10:50:00,283.19,283.5,283.01,283.5,2802.0,276.2044,276.5068,276.0288,276.5068,2802.0
2021-11-29 10:55:00,283.32,283.32,283.03,283.1,2500.0,276.3312,276.3312,276.0484,276.1166,2500.0
2021-11-29 11:00:00,283.27,283.64,283.26,283.47,3271.0,276.2824,276.6433,276.2727,276.4775,3271.0
2021-11-29 11:05:00,283.62,284.11,283.62,283.95,1680.0,276.6238,277.1017,276.6238,276.9457,1680.0
2021-11-29 11:10:00,283.99,284.18,283.82,284.18,4408.0,276.9847,277.17,276.8189,277.17,4408.0
2021-11-29 11:15:00,284.2,284.26,284.07,284.15,1887.0,277.1895,277.248,277.0627,277.1407,1887.0
2021-11-29 11:20:00,284.32,284.8,284.03,284.12,5754.0,277.3065,277.7747,277.0237,277.1115,5754.0
2021-11-29 11:25:00,283.89,283.91,283.71,283.81,4310.0,276.8871,276.9066,276.7116,276.8091,4310.0
2021-11-29 11:30:00,284.14,284.8,284.14,284.28,2106.0,277.131,277.7747,277.131,277.2675,2106.0
2021-11-29 11:35:00,284.5,284.8,284.49,284.74,1399.0,277.4821,277.7747,277.4723,277.7162,1399.0
2021-11-29 11:40:00,284.6,284.81,284.6,284.69,1328.0,277.5796,277.7844,277.5796,277.6674,1328.0
2021-11-29 11:45:00,284.71,284.71,284.55,284.61,1072.0,277.6869,277.6869,277.5309,277.5894,1072.0
2021-11-29 11:50:00,284.39,284.39,283.86,284.11,794.0,277.3748,277.3748,276.8579,277.1017,794.0
2021-11-29 11:55:00,284.15,284.15,284.15,284.15,100.0,277.1407,277.1407,277.1407,277.1407,100.0
2021-11-29 12:00:00,284.04,284.16,283.78,284.0,3775.0,277.0334,277.1505,276.7799,276.9944,3775.0
2021-11-29 12:05:00,284.05,284.05,283.82,283.88,1654.0,277.0432,277.0432,276.8189,276.8774,1654.0
2021-11-29 12:10:00,283.87,284.1,283.84,283.98,2000.0,276.8676,277.092,276.8384,276.9749,2000.0
2021-11-29 12:15:00,283.85,284.12,283.7,284.12,500.0,276.8481,277.1115,276.7018,277.1115,500.0
2021-11-29 12:20:00,284.28,284.28,284.28,284.28,100.0,277.2675,277.2675,277.2675,277.2675,100.0
2021-11-29 12:25:00,284.36,284.37,284.07,284.24,3224.0,277.3455,277.3553,277.0627,277.2285,3224.0
2021-11-29 12:30:00,284.43,284.57,284.32,284.5,1111.0,277.4138,277.5504,277.3065,277.4821,1111.0
2021-11-29 12:35:00,284.63,284.89,284.61,284.81,763.0,277.6089,277.8625,277.5894,277.7844,763.0
2021-11-29 12:40:00,284.89,285.05,284.88,284.91,1140.0,277.8625,278.0185,277.8527,277.882,1140.0
2021-11-29 12:45:00,285.0,285.2,284.89,285.1,1344.0,277.9698,278.1648,277.8625,278.0673,1344.0
2021-11-29 12:50:00,284.99,285.16,284.89,285.04,1015.0,277.96,278.1258,277.8625,278.0088,1015.0
2021-11-29 12:55:00,285.07,285.07,284.89,284.95,500.0,278.038,278.038,277.8625,277.921,500.0
2021-11-29 13:00:00,285.03,285.42,285.03,285.42,1200.0,277.999,278.3794,277.999,278.3794,1200.0
2021-11-29 13:05:00,285.52,285.69,285.45,285.69,1577.0,278.4769,278.6427,278.4087,278.6427,1577.0
2021-11-29 13:10:00,285.63,285.88,285.3,285.31,2088.0,278.5842,278.8281,278.2624,278.2721,2088.0
2021-11-29 13:15:00,285.33,285.33,284.91,284.91,730.0,278.2916,278.2916,277.882,277.882,730.0
2021-11-29 13:20:00,285.01,285.01,284.66,284.68,700.0,277.9795,277.9795,277.6381,277.6577,700.0
2021-11-29 13:25:00,284.49,284.62,284.42,284.62,884.0,277.4723,277.5991,277.4041,277.5991,884.0
2021-11-29 13:30:00,284.64,284.8,284.55,284.6,2080.0,277.6186,277.7747,277.5309,277.5796,2080.0
2021-11-29 13:35:00,284.6,284.61,284.32,284.34,1742.0,277.5796,277.5894,277.3065,277.326,1742.0
2021-11-29 13:40:00,284.25,284.38,284.17,284.19,2417.0,277.2383,277.3651,277.1602,277.1797,2417.0
2021-11-29 13:45:00,284.12,284.44,284.12,284.33,1027.0,277.1115,277.4236,277.1115,277.3163,1027.0
2021-11-29 13:50:00,284.42,284.52,284.36,284.46,410.0,277.4041,277.5016,277.3455,277.4431,410.0
2021-11-29 13:55:00,284.59,284.91,284.59,284.66,500.0,277.5699,277.882,277.5699,277.6381,500.0
2021-11-29 14:00:00,284.6,284.65,284.45,284.48,1640.0,277.5796,277.6284,277.4333,277.4626,1640.0
2021-11-29 14:05:00,284.55,284.73,284.55,284.62,1801.0,277.5309,277.7064,277.5309,277.5991,1801.0
2021-11-29 14:10:00,284.47,284.77,284.47,284.77,850.0,277.4528,277.7454,277.4528,277.7454,850.0
2021-11-29 14:15:00,284.79,284.79,284.49,284.49,2522.0,277.7649,277.7649,277.4723,277.4723,2522.0
2021-11-29 14:20:00,284.6,284.64,284.53,284.53,937.0,277.5796,277.6186,277.5114,277.5114,937.0
2021-11-29 14:25:00,284.49,284.72,284.49,284.59,2343.0,277.4723,277.6967,277.4723,277.5699,2343.0
2021-11-29 14:30:00,284.72,284.91,284.65,284.65,2349.0,277.6967,277.882,277.6284,277.6284,2349.0
2021-11-29 14:35:00,284.82,284.82,284.55,284.61,1222.0,277.7942,277.7942,277.5309,277.5894,1222.0
2021-11-29 14:40:00,284.83,285.32,284.82,285.13,1497.0,277.804,278.2819,277.7942,278.0966,1497.0
2021-11-29 14:45:00,285.28,285.49,285.17,285.49,1324.0,278.2429,278.4477,278.1356,278.4477,1324.0
2021-11-29 14:50:00,285.48,285.7,285.37,285.58,1827.0,278.4379,278.6525,278.3306,278.5355,1827.0
2021-11-29 14:55:00,285.63,285.63,285.15,285.23,1738.0,278.5842,278.5842,278.1161,278.1941,1738.0
2021-11-29 15:00:00,285.17,285.25,285.13,285.24,621.0,278.1356,278.2136,278.0966,278.2038,621.0
2021-11-29 15:05:00,284.92,285.24,284.92,285.15,2228.0,277.8917,278.2038,277.8917,278.1161,2228.0
2021-11-29 15:10:00,285.36,285.47,285.3,285.45,400.0,278.3209,278.4282,278.2624,278.4087,400.0
2021-11-29 15:15:00,285.9,285.9,285.67,285.73,2599.0,278.8476,278.8476,278.6232,278.6818,2599.0
2021-11-29 15:20:00,285.85,285.85,285.44,285.47,2608.0,278.7988,278.7988,278.3989,278.4282,2608.0
2021-11-29 15:25:00,285.72,286.05,285.57,285.97,1800.0,278.672,278.9939,278.5257,278.9158,1800.0
2021-11-29 15:30:00,286.05,286.15,285.7,286.12,4566.0,278.9939,279.0914,278.6525,279.0621,4566.0
2021-11-29 15:35:00,286.03,286.14,285.87,285.92,4189.0,278.9744,279.0816,278.8183,278.8671,4189.0
2021-11-29 15:40:00,285.86,285.93,285.53,285.57,8567.0,278.8085,278.8768,278.4867,278.5257,8567.0
2021-11-29 15:45:00,285.5,285.57,285.16,285.43,6704.0,278.4574,278.5257,278.1258,278.3892,6704.0
2021-11-29 15:50:00,285.31,285.38,284.5,284.67,18607.0,278.2721,278.3404,277.4821,277.6479,18607.0
2021-11-29 15:55:00,284.61,284.78,283.85,283.86,36928.0,277.5894,277.7552,276.8481,276.8579,36928.0
2021-11-30 09:30:00,282.93,285.27,281.86,284.23,23254.0,275.9508,278.2331,274.9072,277.2188,23254.0
2021-11-30 09:35:00,283.07,283.36,282.04,282.04,1000.0,276.0874,276.3702,275.0828,275.0828,1000.0
2021-11-30 09:40:00,282.18,283.31,281.64,282.89,47658.0,275.2193,276.3214,274.6926,275.9118,47658.0
2021-11-30 09:45:00,283.09,283.29,282.01,282.09,35575.0,276.1069,276.3019,275.0535,275.1315,35575.0
2021-11-30 09:50:00,281.79,282.23,281.25,281.88,5693.0,274.8389,275.2681,274.3123,274.9267,5693.0
2021-11-30 09:55:00,282.01,282.7,281.89,282.33,67150.0,275.0535,275.7265,274.9365,275.3656,67150.0
2021-11-30 10:00:00,282.36,284.36,282.34,283.68,24050.0,275.3949,277.3455,275.3754,276.6823,24050.0
2021-11-30 10:05:00,283.83,284.23,283.7,283.78,5728.0,276.8286,277.2188,276.7018,276.7799,5728.0
2021-11-30 10:10:00,283.78,284.49,283.34,283.44,9004.0,276.7799,277.4723,276.3507,276.4482,9004.0
2021-11-30 10:15:00,283.68,284.07,283.68,284.03,600.0,276.6823,277.0627,276.6823,277.0237,600.0
2021-11-30 10:20:00,283.86,284.24,283.55,284.0,8878.0,276.8579,277.2285,276.5555,276.9944,8878.0
2021-11-30 10:25:00,284.09,284.21,283.84,284.01,30106.0,277.0822,277.1992,276.8384,277.0042,30106.0
2021-11-30 10:30:00,284.18,284.41,283.94,284.0,6267.0,277.17,277.3943,276.9359,276.9944,6267.0
2021-11-30 10:35:00,284.18,284.28,283.06,283.6,6243.0,277.17,277.2675,276.0776,276.6043,6243.0
2021-11-30 10:40:00,283.9,284.28,283.37,283.37,11743.0,276.8969,277.2675,276.38,276.38,11743.0
2021-11-30 10:45:00,283.49,283.77,282.89,282.89,2400.0,276.497,276.7701,275.9118,275.9118,2400.0
2021-11-30 10:50:00,283.13,283.41,282.12,282.13,5815.0,276.1459,276.419,275.1608,275.1706,5815.0
2021-11-30 10:55:00,281.86,282.16,281.04,281.13,7358.0,274.9072,275.1998,274.1074,274.1952,7358.0
2021-11-30 11:00:00,281.07,281.3,280.39,281.26,9544.0,274.1367,274.361,273.4735,274.322,9544.0
2021-11-30 11:05:00,281.09,281.71,281.08,281.47,6970.0,274.1562,274.7609,274.1465,274.5268,6970.0
2021-11-30 11:10:00,281.68,281.74,281.44,281.5,3118.0,274.7317,274.7902,274.4976,274.5561,3118.0
2021-11-30 11:15:00,281.74,282.02,281.16,281.46,7345.0,274.7902,275.0633,274.2245,274.5171,7345.0
2021-11-30 11:20:00,281.49,281.66,280.84,280.84,5548.0,274.5463,274.7121,273.9124,273.9124,5548.0
2021-11-30 11:25:00,280.78,281.01,280.62,280.62,2103.0,273.8539,274.0782,273.6978,273.6978,2103.0
2021-11-30 11:30:00,280.65,280.95,280.38,280.58,4119.0,273.7271,274.0197,273.4637,273.6588,4119.0
2021-11-30 11:35:00,280.58,280.79,280.52,280.53,3702.0,273.6588,273.8636,273.6003,273.61,3702.0
2021-11-30 11:40:00,280.74,280.74,280.41,280.56,3538.0,273.8148,273.8148,273.493,273.6393,3538.0
2021-11-30 11:45:00,280.62,280.66,280.31,280.62,6635.0,273.6978,273.7368,273.3954,273.6978,6635.0
2021-11-30 11:50:00,280.72,280.72,279.99,279.99,6063.0,273.7953,273.7953,273.0833,273.0833,6063.0
2021-11-30 11:55:00,279.53,279.66,279.11,279.66,1720.0,272.6347,272.7615,272.2251,272.7615,1720.0
2021-11-30 12:00:00,279.53,279.53,278.81,279.32,3722.0,272.6347,272.6347,271.9325,272.4299,3722.0
2021-11-30 12:05:00,279.21,279.21,279.03,279.06,600.0,272.3226,272.3226,272.147,272.1763,600.0
2021-11-30 12:10:00,279.0,279.43,278.81,279.43,4309.0,272.1178,272.5372,271.9325,272.5372,4309.0
2021-11-30 12:15:00,279.14,279.46,279.09,279.09,1525.0,272.2543,272.5664,272.2055,272.2055,1525.0
2021-11-30 12:20:00,279.15,279.32,278.94,279.31,2536.0,272.2641,272.4299,272.0592,272.4201,2536.0
2021-11-30 12:25:00,279.31,279.85,279.09,279.76,8727.0,272.4201,272.9468,272.2055,272.859,8727.0
2021-11-30 12:30:00,279.48,279.77,279.33,279.61,2420.0,272.5859,272.8688,272.4396,272.7127,2420.0
2021-11-30 12:35:00,279.65,279.77,279.64,279.71,1678.0,272.7517,272.8688,272.742,272.8103,1678.0
2021-11-30 12:40:00,279.79,279.91,279.5,279.76,5826.0,272.8883,273.0053,272.6054,272.859,5826.0
2021-11-30 12:45:00,279.77,279.8,279.4,279.4,1106.0,272.8688,272.898,272.5079,272.5079,1106.0
2021-11-30 12:50:00,279.38,279.53,279.38,279.41,1720.0,272.4884,272.6347,272.4884,272.5177,1720.0
2021-11-30 12:55:00,279.65,279.78,279.13,279.36,2035.0,272.7517,272.8785,272.2446,272.4689,2035.0
2021-11-30 13:00:00,279.37,279.57,279.33,279.33,1706.0,272.4786,272.6737,272.4396,272.4396,1706.0
2021-11-30 13:05:00,279.46,279.86,279.38,279.81,4569.0,272.5664,272.9566,272.4884,272.9078,4569.0
2021-11-30 13:10:00,279.69,280.0,279.69,279.69,3524.0,272.7907,273.0931,272.7907,272.7907,3524.0
2021-11-30 13:15:00,279.85,280.0,279.85,279.91,1733.0,272.9468,273.0931,272.9468,273.0053,1733.0
2021-11-30 13:20:00,279.97,280.31,279.96,280.12,4400.0,273.0638,273.3954,273.0541,273.2101,4400.0
2021-11-30 13:25:00,280.04,280.18,279.91,279.97,4030.0,273.1321,273.2687,273.0053,273.0638,4030.0
2021-11-30 13:30:00,280.12,280.18,279.93,279.93,8792.0,273.2101,273.2687,273.0248,273.0248,8792.0
2021-11-30 13:35:00,279.93,280.2,279.93,280.08,7241.0,273.0248,273.2882,273.0248,273.1711,7241.0
2021-11-30 13:40:00,279.86,279.98,279.86,279.87,1000.0,272.9566,273.0736,272.9566,272.9663,1000.0
2021-11-30 13:45:00,279.83,280.05,279.83,279.89,2589.0,272.9273,273.1419,272.9273,272.9858,2589.0
2021-11-30 13:50:00,279.98,280.41,279.98,280.19,6522.0,273.0736,273.493,273.0736,273.2784,6522.0
2021-11-30 13:55:00,280.19,280.22,279.93,280.14,8432.0,273.2784,273.3077,273.0248,273.2296,8432.0
2021-11-30 14:00:00,280.06,280.24,279.98,280.14,3177.0,273.1516,273.3272,273.0736,273.2296,3177.0
2021-11-30 14:05:00,280.11,280.27,279.98,280.16,5835.0,273.2004,273.3564,273.0736,273.2491,5835.0
2021-11-30 14:10:00,280.14,280.21,279.9,279.94,5336.0,273.2296,273.2979,272.9956,273.0346,5336.0
2021-11-30 14:15:00,280.04,280.16,279.88,279.98,3738.0,273.1321,273.2491,272.9761,273.0736,3738.0
2021-11-30 14:20:00,280.03,280.21,280.02,280.11,3549.0,273.1224,273.2979,273.1126,273.2004,3549.0
2021-11-30 14:25:00,280.15,280.27,280.0,280.24,5732.0,273.2394,273.3564,273.0931,273.3272,5732.0
2021-11-30 14:30:00,280.0,280.45,279.98,280.21,32498.0,273.0931,273.532,273.0736,273.2979,32498.0
2021-11-30 14:35:00,280.24,280.26,279.94,279.94,1810.0,273.3272,273.3467,273.0346,273.0346,1810.0
2021-11-30 14:40:00,280.16,280.17,279.84,279.91,4944.0,273.2491,273.2589,272.937,273.0053,4944.0
2021-11-30 14:45:00,279.99,280.04,279.67,279.67,2955.0,273.0833,273.1321,272.7712,272.7712,2955.0
2021-11-30 14:50:00,279.64,279.71,279.07,279.26,27291.0,272.742,272.8103,272.186,272.3714,27291.0
2021-11-30 14:55:00,279.05,279.34,279.0,279.0,4572.0,272.1665,272.4494,272.1178,272.1178,4572.0
2021-11-30 15:00:00,279.09,279.48,279.09,279.48,3902.0,272.2055,272.5859,272.2055,272.5859,3902.0
2021-11-30 15:05:00,279.45,279.81,279.23,279.23,6009.0,272.5567,272.9078,272.3421,272.3421,6009.0
2021-11-30 15:10:00,279.2,279.57,279.11,279.57,5210.0,272.3128,272.6737,272.2251,272.6737,5210.0
2021-11-30 15:15:00,279.61,279.8,279.6,279.8,1220.0,272.7127,272.898,272.703,272.898,1220.0
2021-11-30 15:20:00,279.91,279.96,279.57,279.57,3179.0,273.0053,273.0541,272.6737,272.6737,3179.0
2021-11-30 15:25:00,279.57,279.69,279.21,279.39,6318.0,272.6737,272.7907,272.3226,272.4981,6318.0
2021-11-30 15:30:00,279.16,279.7,279.12,279.57,7621.0,272.2738,272.8005,272.2348,272.6737,7621.0
2021-11-30 15:35:00,279.38,279.72,279.07,279.54,9470.0,272.4884,272.82,272.186,272.6444,9470.0
2021-11-30 15:40:00,279.56,280.19,279.44,280.1,9669.0,272.664,273.2784,272.5469,273.1906,9669.0
2021-11-30 15:45:00,280.15,280.27,279.91,280.23,12555.0,273.2394,273.3564,273.0053,273.3174,12555.0
2021-11-30 15:50:00,280.05,280.05,278.33,278.4,25193.0,273.1419,273.1419,271.4643,271.5326,25193.0
2021-11-30 15:55:00,278.47,279.36,278.43,278.72,55013.0,271.6008,272.4689,271.5618,271.8447,55013.0
2021-12-01 09:30:00,281.99,282.14,280.78,280.84,3363.0,275.034,275.1803,273.8539,273.9124,3363.0
2021-12-01 09:35:00,280.72,280.72,278.65,279.19,2552.0,273.7953,273.7953,271.7764,272.3031,2552.0
2021-12-01 09:40:00,279.5,279.62,279.5,279.51,1185.0,272.6054,272.7225,272.6054,272.6152,1185.0
2021-12-01 09:45:00,280.11,280.11,279.59,279.88,2185.0,273.2004,273.2004,272.6932,272.9761,2185.0
2021-12-01 09:50:00,279.84,279.9,279.36,279.61,1400.0,272.937,272.9956,272.4689,272.7127,1400.0
2021-12-01 09:55:00,279.85,280.11,279.85,280.11,2108.0,272.9468,273.2004,272.9468,273.2004,2108.0
2021-12-01 10:00:00,279.86,279.9,278.37,279.41,9810.0,272.9566,272.9956,271.5033,272.5177,9810.0
2021-12-01 10:05:00,279.19,280.5,279.19,280.11,6382.0,272.3031,273.5808,272.3031,273.2004,6382.0
2021-12-01 10:10:00,279.92,280.73,279.92,280.28,1952.0,273.0151,273.8051,273.0151,273.3662,1952.0
2021-12-01 10:15:00,280.92,282.55,280.79,282.2,3466.0,273.9904,275.5802,273.8636,275.2388,3466.0
2021-12-01 10:20:00,282.14,282.71,282.05,282.71,2317.0,275.1803,275.7362,275.0925,275.7362,2317.0
2021-12-01 10:25:00,282.81,282.97,282.14,282.68,3160.0,275.8338,275.9898,275.1803,275.707,3160.0
2021-12-01 10:30:00,282.35,282.68,282.08,282.43,5924.0,275.3851,275.707,275.1218,275.4632,5924.0
2021-12-01 10:35:00,282.2,283.35,282.19,282.9,3841.0,275.2388,276.3605,275.2291,275.9216,3841.0
2021-12-01 10:40:00,282.55,283.09,281.87,282.65,1700.0,275.5802,276.1069,274.917,275.6777,1700.0
2021-12-01 10:45:00,282.94,283.52,282.29,283.51,3253.0,275.9606,276.5263,275.3266,276.5165,3253.0
2021-12-01 10:50:00,283.57,285.04,283.57,284.74,2800.0,276.575,278.0088,276.575,277.7162,2800.0
2021-12-01 10:55:00,284.56,284.66,283.39,283.39,9501.0,277.5406,277.6381,276.3995,276.3995,9501.0
2021-12-01 11:00:00,283.74,283.86,283.42,283.42,1005.0,276.7408,276.8579,276.4287,276.4287,1005.0
2021-12-01 11:05:00,283.36,283.52,283.12,283.12,7359.0,276.3702,276.5263,276.1361,276.1361,7359.0
2021-12-01 11:10:00,283.4,284.02,283.3,283.88,1900.0,276.4092,277.0139,276.3117,276.8774,1900.0
2021-12-01 11:15:00,284.03,284.19,283.86,284.18,1205.0,277.0237,277.1797,276.8579,277.17,1205.0
2021-12-01 11:20:00,284.04,284.15,283.75,284.15,2581.0,277.0334,277.1407,276.7506,277.1407,2581.0
2021-12-01 11:25:00,284.17,284.78,284.11,284.42,2816.0,277.1602,277.7552,277.1017,277.4041,2816.0
2021-12-01 11:30:00,284.56,285.67,284.34,285.67,6319.0,277.5406,278.6232,277.326,278.6232,6319.0
2021-12-01 11:35:00,285.34,285.55,285.18,285.31,2756.0,278.3014,278.5062,278.1453,278.2721,2756.0
2021-12-01 11:40:00,285.14,285.41,285.14,285.28,319.0,278.1063,278.3696,278.1063,278.2429,319.0
2021-12-01 11:45:00,285.15,286.09,285.0,286.09,8167.0,278.1161,279.0329,277.9698,279.0329,8167.0
2021-12-01 11:50:00,285.9,286.2,285.68,286.08,3813.0,278.8476,279.1402,278.633,279.0231,3813.0
2021-12-01 11:55:00,285.92,286.2,285.59,285.89,7216.0,278.8671,279.1402,278.5452,278.8378,7216.0
2021-12-01 12:00:00,286.01,286.65,286.01,286.65,4139.0,278.9548,279.5791,278.9548,279.5791,4139.0
2021-12-01 12:05:00,286.73,286.94,286.69,286.94,1952.0,279.6571,279.8619,279.6181,279.8619,1952.0
2021-12-01 12:10:00,286.92,287.42,286.92,287.42,4623.0,279.8424,280.3301,279.8424,280.3301,4623.0
2021-12-01 12:15:00,287.35,287.43,286.95,287.35,4558.0,280.2618,280.3398,279.8717,280.2618,4558.0
2021-12-01 12:20:00,287.33,287.84,287.02,287.71,4583.0,280.2423,280.7397,279.9399,280.6129,4583.0
2021-12-01 12:25:00,287.66,287.66,287.35,287.38,1000.0,280.5641,280.5641,280.2618,280.2911,1000.0
2021-12-01 12:30:00,287.28,287.54,286.86,287.12,2867.0,280.1935,280.4471,279.7839,280.0375,2867.0
2021-12-01 12:35:00,287.09,287.09,286.69,286.91,1600.0,280.0082,280.0082,279.6181,279.8326,1600.0
2021-12-01 12:40:00,286.9,286.9,286.4,286.41,1889.0,279.8229,279.8229,279.3352,279.345,1889.0
2021-12-01 12:45:00,286.38,286.44,286.29,286.29,800.0,279.3157,279.3742,279.2279,279.2279,800.0
2021-12-01 12:50:00,286.27,286.44,286.13,286.13,2169.0,279.2084,279.3742,279.0719,279.0719,2169.0
2021-12-01 12:55:00,285.89,285.89,284.86,284.86,3702.0,278.8378,278.8378,277.8332,277.8332,3702.0
2021-12-01 13:00:00,284.94,285.17,284.78,284.94,1700.0,277.9112,278.1356,277.7552,277.9112,1700.0
2021-12-01 13:05:00,284.8,284.93,283.0,283.46,5771.0,277.7747,277.9015,276.0191,276.4677,5771.0
2021-12-01 13:10:00,283.13,283.33,282.56,282.86,3235.0,276.1459,276.341,275.5899,275.8825,3235.0
2021-12-01 13:15:00,283.0,283.24,282.53,282.6,4493.0,276.0191,276.2532,275.5607,275.629,4493.0
2021-12-01 13:20:00,282.64,284.2,282.64,284.18,6926.0,275.668,277.1895,275.668,277.17,6926.0
2021-12-01 13:25:00,284.06,284.29,283.99,284.29,2581.0,277.0529,277.2773,276.9847,277.2773,2581.0
2021-12-01 13:30:00,284.45,284.68,283.89,284.08,2594.0,277.4333,277.6577,276.8871,277.0725,2594.0
2021-12-01 13:35:00,284.14,284.53,283.89,284.48,1401.0,277.131,277.5114,276.8871,277.4626,1401.0
2021-12-01 13:40:00,284.38,284.48,283.19,283.44,3180.0,277.3651,277.4626,276.2044,276.4482,3180.0
2021-12-01 13:45:00,283.14,283.14,282.59,282.64,900.0,276.1556,276.1556,275.6192,275.668,900.0
2021-12-01 13:50:00,282.53,283.02,282.52,282.81,7341.0,275.5607,276.0386,275.5509,275.8338,7341.0
2021-12-01 13:55:00,282.61,283.45,282.61,283.09,2636.0,275.6387,276.458,275.6387,276.1069,2636.0
2021-12-01 14:00:00,282.98,283.52,282.92,283.34,3968.0,275.9996,276.5263,275.9411,276.3507,3968.0
2021-12-01 14:05:00,283.46,283.74,283.19,283.2,7751.0,276.4677,276.7408,276.2044,276.2142,7751.0
2021-12-01 14:10:00,283.05,283.05,282.48,282.85,4603.0,276.0679,276.0679,275.5119,275.8728,4603.0
2021-12-01 14:15:00,283.06,283.08,282.32,282.32,4223.0,276.0776,276.0971,275.3559,275.3559,4223.0
2021-12-01 14:20:00,282.31,283.38,282.31,283.38,3201.0,275.3461,276.3897,275.3461,276.3897,3201.0
2021-12-01 14:25:00,283.11,283.9,283.09,283.9,4163.0,276.1264,276.8969,276.1069,276.8969,4163.0
2021-12-01 14:30:00,283.91,284.28,283.69,283.77,4202.0,276.9066,277.2675,276.6921,276.7701,4202.0
2021-12-01 14:35:00,283.59,283.76,283.12,283.76,1702.0,276.5945,276.7603,276.1361,276.7603,1702.0
2021-12-01 14:40:00,283.63,283.63,283.14,283.25,3256.0,276.6336,276.6336,276.1556,276.2629,3256.0
2021-12-01 14:45:00,283.12,283.59,283.06,283.41,4826.0,276.1361,276.5945,276.0776,276.419,4826.0
2021-12-01 14:50:00,283.48,283.67,283.21,283.34,10769.0,276.4873,276.6726,276.2239,276.3507,10769.0
2021-12-01 14:55:00,283.31,283.82,283.31,283.36,4218.0,276.3214,276.8189,276.3214,276.3702,4218.0
2021-12-01 15:00:00,283.43,283.44,282.72,282.72,4700.0,276.4385,276.4482,275.746,275.746,4700.0
2021-12-01 15:05:00,282.51,282.67,282.13,282.13,3850.0,275.5412,275.6972,275.1706,275.1706,3850.0
2021-12-01 15:10:00,282.25,282.25,281.85,282.11,3643.0,275.2876,275.2876,274.8975,275.151,3643.0
2021-12-01 15:15:00,282.04,282.07,281.24,281.41,4171.0,275.0828,275.112,274.3025,274.4683,4171.0
2021-12-01 15:20:00,281.31,281.31,280.41,280.41,3960.0,274.3708,274.3708,273.493,273.493,3960.0
2021-12-01 15:25:00,280.07,280.77,280.05,280.25,4961.0,273.1614,273.8441,273.1419,273.3369,4961.0
2021-12-01 15:30:00,280.14,280.88,279.78,280.8,10359.0,273.2296,273.9514,272.8785,273.8734,10359.0
2021-12-01 15:35:00,280.72,281.28,280.64,281.21,7775.0,273.7953,274.3415,273.7173,274.2732,7775.0
2021-12-01 15:40:00,281.08,281.73,280.95,281.39,6686.0,274.1465,274.7804,274.0197,274.4488,6686.0
2021-12-01 15:45:00,281.51,281.51,279.98,279.98,10869.0,274.5658,274.5658,273.0736,273.0736,10869.0
2021-12-01 15:50:00,279.93,280.08,279.29,279.38,14401.0,273.0248,273.1711,272.4006,272.4884,14401.0
2021-12-01 15:55:00,279.26,279.26,277.55,277.56,51445.0,272.3714,272.3714,270.7035,270.7133,51445.0
2021-12-02 09:30:00,277.47,277.47,277.47,277.47,2793.0,270.6255,270.6255,270.6255,270.6255,2793.0
2021-12-02 09:35:00,277.04,279.95,277.04,279.95,1000.0,270.2061,273.0443,270.2061,273.0443,1000.0
2021-12-02 09:40:00,280.01,280.97,280.01,280.97,300.0,273.1028,274.0392,273.1028,274.0392,300.0
2021-12-02 09:45:00,281.11,283.38,280.67,283.38,3806.0,274.1757,276.3897,273.7466,276.3897,3806.0
2021-12-02 09:50:00,283.0,283.88,282.59,283.78,1500.0,276.0191,276.8774,275.6192,276.7799,1500.0
2021-12-02 09:55:00,283.93,283.96,283.41,283.96,2333.0,276.9262,276.9554,276.419,276.9554,2333.0
2021-12-02 10:00:00,284.11,284.77,283.54,284.27,3139.0,277.1017,277.7454,276.5458,277.2578,3139.0
2021-12-02 10:05:00,284.27,284.27,282.22,282.22,7954.0,277.2578,277.2578,275.2583,275.2583,7954.0
2021-12-02 10:10:00,282.93,284.09,282.35,283.13,23706.0,275.9508,277.0822,275.3851,276.1459,23706.0
2021-12-02 10:15:00,283.23,283.36,282.98,283.08,2798.0,276.2434,276.3702,275.9996,276.0971,2798.0
2021-12-02 10:20:00,283.12,283.88,283.12,283.76,941.0,276.1361,276.8774,276.1361,276.7603,941.0
2021-12-02 10:25:00,283.59,284.08,283.34,283.93,2749.0,276.5945,277.0725,276.3507,276.9262,2749.0
2021-12-02 10:30:00,284.07,285.18,284.07,284.36,6397.0,277.0627,278.1453,277.0627,277.3455,6397.0
2021-12-02 10:35:00,284.14,284.17,282.72,283.0,4479.0,277.131,277.1602,275.746,276.0191,4479.0
2021-12-02 10:40:00,283.2,283.55,282.97,283.02,5854.0,276.2142,276.5555,275.9898,276.0386,5854.0
2021-12-02 10:45:00,283.16,284.5,283.03,284.13,9395.0,276.1751,277.4821,276.0484,277.1212,9395.0
2021-12-02 10:50:00,284.33,284.62,284.05,284.07,8948.0,277.3163,277.5991,277.0432,277.0627,8948.0
2021-12-02 10:55:00,284.21,285.23,284.15,285.12,12683.0,277.1992,278.1941,277.1407,278.0868,12683.0
2021-12-02 11:00:00,285.39,285.39,284.78,284.92,3664.0,278.3501,278.3501,277.7552,277.8917,3664.0
2021-12-02 11:05:00,284.98,285.61,284.88,285.58,5435.0,277.9503,278.5647,277.8527,278.5355,5435.0
2021-12-02 11:10:00,285.62,285.88,285.35,285.75,2507.0,278.5745,278.8281,278.3111,278.7013,2507.0
2021-12-02 11:15:00,285.72,286.62,285.66,285.84,3550.0,278.672,279.5498,278.6135,278.789,3550.0
2021-12-02 11:20:00,285.78,286.7,285.77,286.22,4800.0,278.7305,279.6278,278.7208,279.1597,4800.0
2021-12-02 11:25:00,285.9,286.07,285.72,285.75,2000.0,278.8476,279.0134,278.672,278.7013,2000.0
2021-12-02 11:30:00,285.73,285.73,284.34,284.53,3300.0,278.6818,278.6818,277.326,277.5114,3300.0
2021-12-02 11:35:00,284.48,284.89,284.37,284.88,2300.0,277.4626,277.8625,277.3553,277.8527,2300.0
2021-12-02 11:40:00,284.87,285.39,284.48,284.48,4600.0,277.843,278.3501,277.4626,277.4626,4600.0
2021-12-02 11:45:00,284.5,285.64,283.92,285.4,4660.0,277.4821,278.594,276.9164,278.3599,4660.0
2021-12-02 11:50:00,285.38,285.96,285.23,285.95,2870.0,278.3404,278.9061,278.1941,278.8963,2870.0
2021-12-02 11:55:00,286.1,286.29,285.73,286.14,6644.0,279.0426,279.2279,278.6818,279.0816,6644.0
2021-12-02 12:00:00,286.36,287.1,286.31,287.02,2166.0,279.2962,280.018,279.2474,279.9399,2166.0
2021-12-02 12:05:00,286.94,287.09,286.79,287.09,700.0,279.8619,280.0082,279.7156,280.0082,700.0
2021-12-02 12:10:00,287.14,287.63,287.14,287.52,3030.0,280.057,280.5349,280.057,280.4276,3030.0
2021-12-02 12:15:00,287.7,288.86,287.68,288.85,8175.0,280.6032,281.7345,280.5837,281.7248,8175.0
2021-12-02 12:20:00,288.37,288.5,287.98,288.5,2577.0,281.2566,281.3834,280.8762,281.3834,2577.0
2021-12-02 12:25:00,288.44,288.68,288.3,288.68,2823.0,281.3249,281.559,281.1884,281.559,2823.0
2021-12-02 12:30:00,288.87,288.87,288.41,288.41,2757.0,281.7443,281.7443,281.2956,281.2956,2757.0
2021-12-02 12:35:00,288.31,288.98,288.06,288.6,3284.0,281.1981,281.8516,280.9543,281.481,3284.0
2021-12-02 12:40:00,288.61,288.92,287.67,287.67,4771.0,281.4907,281.7931,280.5739,280.5739,4771.0
2021-12-02 12:45:00,287.81,288.9,287.81,288.54,2604.0,280.7104,281.7736,280.7104,281.4224,2604.0
2021-12-02 12:50:00,288.63,288.72,287.98,287.98,3783.0,281.5102,281.598,280.8762,280.8762,3783.0
2021-12-02 12:55:00,288.32,288.93,288.29,288.79,3318.0,281.2079,281.8028,281.1786,281.6663,3318.0
2021-12-02 13:00:00,288.66,288.91,287.89,288.35,7485.0,281.5395,281.7833,280.7885,281.2371,7485.0
2021-12-02 13:05:00,288.42,288.58,288.07,288.32,2391.0,281.3054,281.4614,280.964,281.2079,2391.0
2021-12-02 13:10:00,288.07,288.9,288.07,288.87,2849.0,280.964,281.7736,280.964,281.7443,2849.0
2021-12-02 13:15:00,289.14,289.29,288.92,289.2,3783.0,282.0076,282.1539,281.7931,282.0662,3783.0
2021-12-02 13:20:00,289.22,289.22,288.25,288.36,3427.0,282.0857,282.0857,281.1396,281.2469,3427.0
2021-12-02 13:25:00,288.49,288.66,288.0,288.16,3431.0,281.3737,281.5395,280.8958,281.0518,3431.0
2021-12-02 13:30:00,288.24,288.68,288.02,288.52,1892.0,281.1298,281.559,280.9153,281.4029,1892.0
2021-12-02 13:35:00,288.62,288.98,288.53,288.96,1500.0,281.5005,281.8516,281.4127,281.8321,1500.0
2021-12-02 13:40:00,288.82,289.61,288.79,289.22,4476.0,281.6955,282.466,281.6663,282.0857,4476.0
2021-12-02 13:45:00,289.04,289.05,288.83,288.89,4463.0,281.9101,281.9199,281.7053,281.7638,4463.0
2021-12-02 13:50:00,289.12,289.39,288.66,289.3,3280.0,281.9881,282.2515,281.5395,282.1637,3280.0
2021-12-02 13:55:00,289.41,289.58,289.38,289.38,2504.0,282.271,282.4368,282.2417,282.2417,2504.0
2021-12-02 14:00:00,289.37,290.15,289.34,289.97,6850.0,282.232,282.9927,282.2027,282.8172,6850.0
2021-12-02 14:05:00,289.98,290.13,289.8,290.02,7822.0,282.8269,282.9732,282.6514,282.8659,7822.0
2021-12-02 14:10:00,290.03,290.25,289.8,289.94,10630.0,282.8757,283.0903,282.6514,282.7879,10630.0
2021-12-02 14:15:00,290.21,290.38,290.03,290.36,4165.0,283.0512,283.217,282.8757,283.1975,4165.0
2021-12-02 14:20:00,290.3,290.52,290.23,290.43,4009.0,283.139,283.3536,283.0707,283.2658,4009.0
2021-12-02 14:25:00,290.5,291.0,290.5,290.89,4553.0,283.3341,283.8218,283.3341,283.7145,4553.0
2021-12-02 14:30:00,290.72,291.28,290.71,291.02,13411.0,283.5487,284.0948,283.5389,283.8413,13411.0
2021-12-02 14:35:00,290.98,291.04,290.32,290.45,7464.0,283.8022,283.8608,283.1585,283.2853,7464.0
2021-12-02 14:40:00,290.62,290.62,290.22,290.23,2714.0,283.4511,283.4511,283.061,283.0707,2714.0
2021-12-02 14:45:00,290.36,290.78,290.34,290.75,6485.0,283.1975,283.6072,283.178,283.5779,6485.0
2021-12-02 14:50:00,290.88,290.97,290.51,290.63,11238.0,283.7047,283.7925,283.3438,283.4609,11238.0
2021-12-02 14:55:00,290.59,290.97,290.59,290.88,2620.0,283.4219,283.7925,283.4219,283.7047,2620.0
2021-12-02 15:00:00,290.76,291.0,290.76,290.91,4311.0,283.5877,283.8218,283.5877,283.734,4311.0
2021-12-02 15:05:00,290.9,290.97,290.22,290.26,14135.0,283.7242,283.7925,283.061,283.1,14135.0
2021-12-02 15:10:00,290.31,290.51,289.87,290.26,3196.0,283.1488,283.3438,282.7196,283.1,3196.0
2021-12-02 15:15:00,290.41,290.41,289.84,289.93,4415.0,283.2463,283.2463,282.6904,282.7781,4415.0
2021-12-02 15:20:00,289.8,289.86,289.49,289.49,2800.0,282.6514,282.7099,282.349,282.349,2800.0
2021-12-02 15:25:00,289.48,289.86,289.37,289.57,4000.0,282.3392,282.7099,282.232,282.427,4000.0
2021-12-02 15:30:00,289.56,290.42,289.55,290.35,6049.0,282.4173,283.2561,282.4075,283.1878,6049.0
2021-12-02 15:35:00,290.38,290.48,290.06,290.15,6407.0,283.217,283.3146,282.9049,282.9927,6407.0
2021-12-02 15:40:00,290.15,291.22,290.15,291.14,11536.0,282.9927,284.0363,282.9927,283.9583,11536.0
2021-12-02 15:45:00,291.08,291.46,290.62,291.46,21271.0,283.8998,284.2704,283.4511,284.2704,21271.0
2021-12-02 15:50:00,291.49,291.49,290.48,290.71,32613.0,284.2997,284.2997,283.3146,283.5389,32613.0
2021-12-02 15:55:00,290.77,291.38,290.34,291.1,73025.0,283.5974,284.1924,283.178,283.9193,73025.0
2021-12-03 09:30:00,292.31,292.31,290.13,290.13,8281.0,285.0994,285.0994,282.9732,282.9732,8281.0
2021-12-03 09:35:00,289.95,289.95,287.32,287.32,4166.0,282.7977,282.7977,280.2325,280.2325,4166.0
2021-12-03 09:40:00,286.91,287.8,286.89,287.32,3841.0,279.8326,280.7007,279.8131,280.2325,3841.0
2021-12-03 09:45:00,286.91,287.34,286.18,286.43,11074.0,279.8326,280.252,279.1207,279.3645,11074.0
2021-12-03 09:50:00,285.88,286.21,285.53,285.62,5519.0,278.8281,279.1499,278.4867,278.5745,5519.0
2021-12-03 09:55:00,285.3,287.0,285.3,286.18,22472.0,278.2624,279.9204,278.2624,279.1207,22472.0
2021-12-03 10:00:00,286.21,286.3,284.62,285.31,19858.0,279.1499,279.2377,277.5991,278.2721,19858.0
2021-12-03 10:05:00,285.66,286.3,285.27,285.49,14023.0,278.6135,279.2377,278.2331,278.4477,14023.0
2021-12-03 10:10:00,285.49,286.02,285.14,285.61,8717.0,278.4477,278.9646,278.1063,278.5647,8717.0
2021-12-03 10:15:00,285.89,287.07,285.63,286.75,8173.0,278.8378,279.9887,278.5842,279.6766,8173.0
2021-12-03 10:20:00,286.5,287.0,286.29,286.97,3147.0,279.4328,279.9204,279.2279,279.8912,3147.0
2021-12-03 10:25:00,286.69,287.81,286.52,287.81,7089.0,279.6181,280.7104,279.4523,280.7104,7089.0
2021-12-03 10:30:00,287.3,287.73,285.32,285.32,26085.0,280.213,280.6324,278.2819,278.2819,26085.0
2021-12-03 10:35:00,285.29,285.53,285.29,285.42,1600.0,278.2526,278.4867,278.2526,278.3794,1600.0
2021-12-03 10:40:00,285.23,285.23,283.63,283.66,2400.0,278.1941,278.1941,276.6336,276.6628,2400.0
2021-12-03 10:45:00,283.84,283.84,281.22,281.49,2600.0,276.8384,276.8384,274.283,274.5463,2600.0
2021-12-03 10:50:00,281.23,282.31,280.63,280.63,6302.0,274.2928,275.3461,273.7076,273.7076,6302.0
2021-12-03 10:55:00,280.83,281.63,280.66,281.17,3646.0,273.9026,274.6829,273.7368,274.2342,3646.0
2021-12-03 11:00:00,281.15,283.34,281.15,282.68,13100.0,274.2147,276.3507,274.2147,275.707,13100.0
2021-12-03 11:05:00,282.71,282.71,280.34,281.57,5869.0,275.7362,275.7362,273.4247,274.6244,5869.0
2021-12-03 11:10:00,281.12,282.85,280.7,282.61,6100.0,274.1855,275.8728,273.7758,275.6387,6100.0
2021-12-03 11:15:00,282.38,282.38,280.85,281.51,3408.0,275.4144,275.4144,273.9221,274.5658,3408.0
2021-12-03 11:20:00,281.46,283.13,281.19,282.72,2300.0,274.5171,276.1459,274.2537,275.746,2300.0
2021-12-03 11:25:00,283.13,283.47,282.91,283.17,1900.0,276.1459,276.4775,275.9313,276.1849,1900.0
2021-12-03 11:30:00,282.85,283.18,282.46,282.84,3497.0,275.8728,276.1947,275.4924,275.863,3497.0
2021-12-03 11:35:00,282.88,282.88,281.99,282.33,1661.0,275.9021,275.9021,275.034,275.3656,1661.0
2021-12-03 11:40:00,282.38,282.38,281.32,281.55,2578.0,275.4144,275.4144,274.3805,274.6049,2578.0
2021-12-03 11:45:00,281.39,281.94,281.22,281.59,3250.0,274.4488,274.9852,274.283,274.6439,3250.0
2021-12-03 11:50:00,281.34,281.6,280.85,281.35,2300.0,274.4,274.6536,273.9221,274.4098,2300.0
2021-12-03 11:55:00,281.02,281.02,279.96,280.04,2734.0,274.0879,274.0879,273.0541,273.1321,2734.0
2021-12-03 12:00:00,280.07,281.3,280.07,280.98,5828.0,273.1614,274.361,273.1614,274.0489,5828.0
2021-12-03 12:05:00,280.73,281.6,280.73,281.53,2610.0,273.8051,274.6536,273.8051,274.5854,2610.0
2021-12-03 12:10:00,281.44,282.09,281.43,281.83,2351.0,274.4976,275.1315,274.4878,274.878,2351.0
2021-12-03 12:15:00,282.05,282.71,282.0,282.39,2577.0,275.0925,275.7362,275.0438,275.4241,2577.0
2021-12-03 12:20:00,282.41,283.06,282.4,283.06,2916.0,275.4436,276.0776,275.4339,276.0776,2916.0
2021-12-03 12:25:00,283.17,283.37,282.9,282.95,4512.0,276.1849,276.38,275.9216,275.9703,4512.0
2021-12-03 12:30:00,282.78,282.78,281.75,281.98,3434.0,275.8045,275.8045,274.7999,275.0243,3434.0
2021-12-03 12:35:00,282.01,283.04,282.01,283.0,3871.0,275.0535,276.0581,275.0535,276.0191,3871.0
2021-12-03 12:40:00,283.03,283.06,282.41,282.41,3764.0,276.0484,276.0776,275.4436,275.4436,3764.0
2021-12-03 12:45:00,282.35,282.35,281.66,281.67,1116.0,275.3851,275.3851,274.7121,274.7219,1116.0
2021-12-03 12:50:00,281.47,281.86,281.25,281.43,3644.0,274.5268,274.9072,274.3123,274.4878,3644.0
2021-12-03 12:55:00,281.25,281.58,281.23,281.47,1600.0,274.3123,274.6341,274.2928,274.5268,1600.0
2021-12-03 13:00:00,281.33,281.33,281.01,281.16,1600.0,274.3903,274.3903,274.0782,274.2245,1600.0
2021-12-03 13:05:00,281.17,281.86,281.16,281.76,10301.0,274.2342,274.9072,274.2245,274.8097,10301.0
2021-12-03 13:10:00,281.75,282.15,281.57,281.69,3820.0,274.7999,275.1901,274.6244,274.7414,3820.0
2021-12-03 13:15:00,281.86,282.36,281.78,282.07,2693.0,274.9072,275.3949,274.8292,275.112,2693.0
2021-12-03 13:20:00,281.72,282.68,281.72,282.68,1400.0,274.7707,275.707,274.7707,275.707,1400.0
2021-12-03 13:25:00,282.49,282.49,281.51,281.51,1300.0,275.5217,275.5217,274.5658,274.5658,1300.0
2021-12-03 13:30:00,281.4,281.64,280.77,280.77,2325.0,274.4586,274.6926,273.8441,273.8441,2325.0
2021-12-03 13:35:00,280.82,281.1,280.63,280.74,3535.0,273.8929,274.166,273.7076,273.8148,3535.0
2021-12-03 13:40:00,280.85,281.7,280.73,281.54,4779.0,273.9221,274.7512,273.8051,274.5951,4779.0
2021-12-03 13:45:00,281.53,281.69,281.14,281.14,2603.0,274.5854,274.7414,274.205,274.205,2603.0
2021-12-03 13:50:00,281.65,282.61,281.65,282.14,20262.0,274.7024,275.6387,274.7024,275.1803,20262.0
2021-12-03 13:55:00,282.32,282.63,281.76,281.76,10607.0,275.3559,275.6582,274.8097,274.8097,10607.0
2021-12-03 14:00:00,282.07,282.58,281.89,282.37,16681.0,275.112,275.6095,274.9365,275.4046,16681.0
2021-12-03 14:05:00,282.19,282.19,281.1,281.12,5154.0,275.2291,275.2291,274.166,274.1855,5154.0
2021-12-03 14:10:00,281.29,281.97,280.9,281.56,6269.0,274.3513,275.0145,273.9709,274.6146,6269.0
2021-12-03 14:15:00,281.49,281.53,280.71,280.71,2802.0,274.5463,274.5854,273.7856,273.7856,2802.0
2021-12-03 14:20:00,280.4,281.97,280.37,281.97,6467.0,273.4832,275.0145,273.454,275.0145,6467.0
2021-12-03 14:25:00,281.9,281.93,281.15,281.22,2452.0,274.9462,274.9755,274.2147,274.283,2452.0
2021-12-03 14:30:00,280.7,280.7,280.1,280.1,2018.0,273.7758,273.7758,273.1906,273.1906,2018.0
2021-12-03 14:35:00,280.39,280.61,280.11,280.12,1902.0,273.4735,273.688,273.2004,273.2101,1902.0
2021-12-03 14:40:00,280.36,281.0,280.21,281.0,1300.0,273.4442,274.0684,273.2979,274.0684,1300.0
2021-12-03 14:45:00,280.98,281.08,280.72,280.72,1000.0,274.0489,274.1465,273.7953,273.7953,1000.0
2021-12-03 14:50:00,280.7,280.85,280.03,280.03,3233.0,273.7758,273.9221,273.1224,273.1224,3233.0
2021-12-03 14:55:00,279.93,280.45,279.88,279.9,2432.0,273.0248,273.532,272.9761,272.9956,2432.0
2021-12-03 15:00:00,279.75,279.83,279.25,279.83,3556.0,272.8493,272.9273,272.3616,272.9273,3556.0
2021-12-03 15:05:00,279.69,280.05,278.99,278.99,6903.0,272.7907,273.1419,272.108,272.108,6903.0
2021-12-03 15:10:00,279.06,280.06,279.05,279.94,3214.0,272.1763,273.1516,272.1665,273.0346,3214.0
2021-12-03 15:15:00,279.97,280.53,279.51,279.82,4646.0,273.0638,273.61,272.6152,272.9175,4646.0
2021-12-03 15:20:00,279.83,281.22,279.83,281.22,3903.0,272.9273,274.283,272.9273,274.283,3903.0
2021-12-03 15:25:00,281.25,281.91,281.24,281.38,3963.0,274.3123,274.956,274.3025,274.4391,3963.0
2021-12-03 15:30:00,281.44,282.41,281.44,282.22,3428.0,274.4976,275.4436,274.4976,275.2583,3428.0
2021-12-03 15:35:00,282.23,282.3,281.43,281.49,37189.0,275.2681,275.3364,274.4878,274.5463,37189.0
2021-12-03 15:40:00,281.53,281.71,280.89,281.16,6533.0,274.5854,274.7609,273.9611,274.2245,6533.0
2021-12-03 15:45:00,280.98,281.63,280.26,281.63,14104.0,274.0489,274.6829,273.3467,274.6829,14104.0
2021-12-03 15:50:00,281.44,282.34,281.23,282.34,40448.0,274.4976,275.3754,274.2928,275.3754,40448.0
2021-12-03 15:55:00,282.22,283.04,282.22,282.5,81787.0,275.2583,276.0581,275.2583,275.5314,81787.0
2021-12-06 09:30:00,284.68,284.9,284.25,284.9,2776.0,277.6577,277.8722,277.2383,277.8722,2776.0
2021-12-06 09:35:00,282.43,282.43,282.43,282.43,100.0,275.4632,275.4632,275.4632,275.4632,100.0
2021-12-06 09:40:00,282.0,283.21,281.6,283.15,2035.0,275.0438,276.2239,274.6536,276.1654,2035.0
2021-12-06 09:45:00,282.68,282.75,281.3,282.11,8668.0,275.707,275.7753,274.361,275.151,8668.0
2021-12-06 09:50:00,282.12,282.89,281.61,282.25,23446.0,275.1608,275.9118,274.6634,275.2876,23446.0
2021-12-06 09:55:00,282.25,283.95,281.98,283.95,1218.0,275.2876,276.9457,275.0243,276.9457,1218.0
2021-12-06 10:00:00,283.25,283.25,282.25,282.35,1522.0,276.2629,276.2629,275.2876,275.3851,1522.0
2021-12-06 10:05:00,282.14,282.48,281.78,281.79,11202.0,275.1803,275.5119,274.8292,274.8389,11202.0
2021-12-06 10:10:00,281.36,283.32,281.36,282.8,21592.0,274.4195,276.3312,274.4195,275.824,21592.0
2021-12-06 10:15:00,282.81,283.14,282.18,282.24,931.0,275.8338,276.1556,275.2193,275.2778,931.0
2021-12-06 10:20:00,281.88,282.23,281.41,281.41,877.0,274.9267,275.2681,274.4683,274.4683,877.0
2021-12-06 10:25:00,282.35,282.35,281.75,281.75,560.0,275.3851,275.3851,274.7999,274.7999,560.0
2021-12-06 10:30:00,281.7,282.51,281.42,282.51,8754.0,274.7512,275.5412,274.4781,275.5412,8754.0
2021-12-06 10:35:00,282.14,282.33,281.7,282.24,1232.0,275.1803,275.3656,274.7512,275.2778,1232.0
2021-12-06 10:40:00,282.25,282.94,282.2,282.2,1338.0,275.2876,275.9606,275.2388,275.2388,1338.0
2021-12-06 10:45:00,282.65,282.84,282.52,282.52,709.0,275.6777,275.863,275.5509,275.5509,709.0
2021-12-06 10:50:00,282.64,283.12,282.56,282.67,1600.0,275.668,276.1361,275.5899,275.6972,1600.0
2021-12-06 10:55:00,283.09,283.59,282.95,283.27,4172.0,276.1069,276.5945,275.9703,276.2824,4172.0
2021-12-06 11:00:00,283.28,283.28,282.39,282.43,23418.0,276.2922,276.2922,275.4241,275.4632,23418.0
2021-12-06 11:05:00,282.37,282.56,282.02,282.02,2008.0,275.4046,275.5899,275.0633,275.0633,2008.0
2021-12-06 11:10:00,282.45,282.91,282.03,282.03,9901.0,275.4827,275.9313,275.073,275.073,9901.0
2021-12-06 11:15:00,282.41,283.26,282.41,282.57,1747.0,275.4436,276.2727,275.4436,275.5997,1747.0
2021-12-06 11:20:00,282.68,282.82,282.57,282.82,1200.0,275.707,275.8435,275.5997,275.8435,1200.0
2021-12-06 11:25:00,282.52,282.86,282.26,282.32,4533.0,275.5509,275.8825,275.2973,275.3559,4533.0
2021-12-06 11:30:00,282.23,282.77,282.04,282.76,1570.0,275.2681,275.7948,275.0828,275.785,1570.0
2021-12-06 11:35:00,282.52,282.73,282.2,282.4,5556.0,275.5509,275.7558,275.2388,275.4339,5556.0
2021-12-06 11:40:00,282.36,282.53,282.29,282.52,3579.0,275.3949,275.5607,275.3266,275.5509,3579.0
2021-12-06 11:45:00,282.22,282.22,281.15,281.15,2914.0,275.2583,275.2583,274.2147,274.2147,2914.0
2021-12-06 11:50:00,280.97,281.83,280.76,281.83,5152.0,274.0392,274.878,273.8343,274.878,5152.0
2021-12-06 11:55:00,281.74,281.74,281.05,281.05,1478.0,274.7902,274.7902,274.1172,274.1172,1478.0
2021-12-06 12:00:00,281.22,281.42,281.03,281.13,3425.0,274.283,274.4781,274.0977,274.1952,3425.0
2021-12-06 12:05:00,280.97,281.17,280.65,281.16,1027.0,274.0392,274.2342,273.7271,274.2245,1027.0
2021-12-06 12:10:00,281.35,281.4,281.04,281.28,1900.0,274.4098,274.4586,274.1074,274.3415,1900.0
2021-12-06 12:15:00,280.7,281.38,280.7,281.38,1650.0,273.7758,274.4391,273.7758,274.4391,1650.0
2021-12-06 12:20:00,281.18,281.41,281.0,281.14,1098.0,274.244,274.4683,274.0684,274.205,1098.0
2021-12-06 12:25:00,281.13,281.35,281.13,281.15,760.0,274.1952,274.4098,274.1952,274.2147,760.0
2021-12-06 12:30:00,281.19,281.32,280.96,280.96,2170.0,274.2537,274.3805,274.0294,274.0294,2170.0
2021-12-06 12:35:00,281.0,281.0,281.0,281.0,500.0,274.0684,274.0684,274.0684,274.0684,500.0
2021-12-06 12:40:00,281.03,281.13,280.71,280.9,2450.0,274.0977,274.1952,273.7856,273.9709,2450.0
2021-12-06 12:45:00,281.18,281.18,280.95,280.95,801.0,274.244,274.244,274.0197,274.0197,801.0
2021-12-06 12:50:00,280.88,280.88,280.83,280.83,300.0,273.9514,273.9514,273.9026,273.9026,300.0
2021-12-06 12:55:00,280.6,281.22,280.6,281.07,1883.0,273.6783,274.283,273.6783,274.1367,1883.0
2021-12-06 13:00:00,280.86,281.08,280.77,281.07,574.0,273.9319,274.1465,273.8441,274.1367,574.0
2021-12-06 13:05:00,280.74,281.02,280.58,281.02,1300.0,273.8148,274.0879,273.6588,274.0879,1300.0
2021-12-06 13:10:00,281.0,281.01,280.75,280.79,2300.0,274.0684,274.0782,273.8246,273.8636,2300.0
2021-12-06 13:15:00,280.73,281.22,280.71,281.22,24991.0,273.8051,274.283,273.7856,274.283,24991.0
2021-12-06 13:20:00,281.11,281.12,280.86,280.86,895.0,274.1757,274.1855,273.9319,273.9319,895.0
2021-12-06 13:25:00,281.04,281.91,281.0,281.75,1525.0,274.1074,274.956,274.0684,274.7999,1525.0
2021-12-06 13:30:00,282.16,282.16,281.82,282.0,17090.0,275.1998,275.1998,274.8682,275.0438,17090.0
2021-12-06 13:35:00,282.0,282.24,281.93,282.24,14959.0,275.0438,275.2778,274.9755,275.2778,14959.0
2021-12-06 13:40:00,282.58,283.0,282.58,282.8,5215.0,275.6095,276.0191,275.6095,275.824,5215.0
2021-12-06 13:45:00,282.71,282.91,282.68,282.74,1638.0,275.7362,275.9313,275.707,275.7655,1638.0
2021-12-06 13:50:00,282.86,282.98,282.72,282.88,1800.0,275.8825,275.9996,275.746,275.9021,1800.0
2021-12-06 13:55:00,283.0,283.0,282.48,282.49,1902.0,276.0191,276.0191,275.5119,275.5217,1902.0
2021-12-06 14:00:00,282.55,283.0,282.55,282.76,4258.0,275.5802,276.0191,275.5802,275.785,4258.0
2021-12-06 14:05:00,282.76,282.77,282.2,282.2,2404.0,275.785,275.7948,275.2388,275.2388,2404.0
2021-12-06 14:10:00,282.25,282.84,282.24,282.49,2200.0,275.2876,275.863,275.2778,275.5217,2200.0
2021-12-06 14:15:00,282.46,282.72,282.36,282.67,3700.0,275.4924,275.746,275.3949,275.6972,3700.0
2021-12-06 14:20:00,282.6,282.83,282.6,282.72,1224.0,275.629,275.8533,275.629,275.746,1224.0
2021-12-06 14:25:00,282.63,282.85,282.63,282.72,2913.0,275.6582,275.8728,275.6582,275.746,2913.0
2021-12-06 14:30:00,282.65,282.65,282.45,282.64,1520.0,275.6777,275.6777,275.4827,275.668,1520.0
2021-12-06 14:35:00,282.78,282.78,282.59,282.59,700.0,275.8045,275.8045,275.6192,275.6192,700.0
2021-12-06 14:40:00,282.73,282.73,282.33,282.38,2399.0,275.7558,275.7558,275.3656,275.4144,2399.0
2021-12-06 14:45:00,282.42,282.59,282.17,282.17,1805.0,275.4534,275.6192,275.2096,275.2096,1805.0
2021-12-06 14:50:00,282.05,282.2,281.86,282.1,3481.0,275.0925,275.2388,274.9072,275.1413,3481.0
2021-12-06 14:55:00,282.13,282.24,281.82,282.14,2810.0,275.1706,275.2778,274.8682,275.1803,2810.0
2021-12-06 15:00:00,282.22,282.3,281.9,282.04,2193.0,275.2583,275.3364,274.9462,275.0828,2193.0
2021-12-06 15:05:00,281.8,282.0,281.71,281.71,6737.0,274.8487,275.0438,274.7609,274.7609,6737.0
2021-12-06 15:10:00,281.69,282.0,281.63,281.93,11819.0,274.7414,275.0438,274.6829,274.9755,11819.0
2021-12-06 15:15:00,282.0,282.62,282.0,282.41,1484.0,275.0438,275.6485,275.0438,275.4436,1484.0
2021-12-06 15:20:00,282.6,282.6,282.05,282.05,902.0,275.629,275.629,275.0925,275.0925,902.0
2021-12-06 15:25:00,282.07,282.18,281.87,282.12,2445.0,275.112,275.2193,274.917,275.1608,2445.0
2021-12-06 15:30:00,282.26,282.42,281.94,282.15,3067.0,275.2973,275.4534,274.9852,275.1901,3067.0
2021-12-06 15:35:00,282.14,282.51,281.94,282.51,7331.0,275.1803,275.5412,274.9852,275.5412,7331.0
2021-12-06 15:40:00,282.39,282.91,282.23,282.83,2833.0,275.4241,275.9313,275.2681,275.8533,2833.0
2021-12-06 15:45:00,282.65,282.65,281.7,281.99,18102.0,275.6777,275.6777,274.7512,275.034,18102.0
2021-12-06 15:50:00,282.0,282.58,281.82,282.36,17109.0,275.0438,275.6095,274.8682,275.3949,17109.0
2021-12-06 15:55:00,282.38,282.48,281.89,282.24,29684.0,275.4144,275.5119,274.9365,275.2778,29684.0
2021-12-07 09:30:00,285.75,287.2,284.08,286.22,9261.0,278.7013,280.1155,277.0725,279.1597,9261.0
2021-12-07 09:35:00,287.11,287.77,287.08,287.47,1700.0,280.0277,280.6714,279.9985,280.3788,1700.0
2021-12-07 09:40:00,287.81,287.9,286.68,287.56,7162.0,280.7104,280.7982,279.6083,280.4666,7162.0
2021-12-07 09:45:00,287.69,289.34,287.54,289.34,15043.0,280.5934,282.2027,280.4471,282.2027,15043.0
2021-12-07 09:50:00,289.22,289.52,288.56,289.25,6329.0,282.0857,282.3783,281.4419,282.1149,6329.0
2021-12-07 09:55:00,289.44,289.66,288.61,288.61,13930.0,282.3002,282.5148,281.4907,281.4907,13930.0
2021-12-07 10:00:00,288.59,288.8,287.54,287.54,7237.0,281.4712,281.676,280.4471,280.4471,7237.0
2021-12-07 10:05:00,287.79,288.01,287.58,287.81,1437.0,280.6909,280.9055,280.4861,280.7104,1437.0
2021-12-07 10:10:00,287.66,288.01,286.76,287.69,45726.0,280.5641,280.9055,279.6863,280.5934,45726.0
2021-12-07 10:15:00,287.5,288.55,287.49,287.95,14099.0,280.4081,281.4322,280.3983,280.847,14099.0
2021-12-07 10:20:00,287.85,288.26,287.16,287.16,7931.0,280.7495,281.1493,280.0765,280.0765,7931.0
2021-12-07 10:25:00,287.24,288.03,287.22,287.82,3708.0,280.1545,280.925,280.135,280.7202,3708.0
2021-12-07 10:30:00,287.83,288.03,287.11,288.0,12596.0,280.7299,280.925,280.0277,280.8958,12596.0
2021-12-07 10:35:00,287.99,288.25,287.66,287.86,6993.0,280.886,281.1396,280.5641,280.7592,6993.0
2021-12-07 10:40:00,288.16,288.16,287.3,287.82,7505.0,281.0518,281.0518,280.213,280.7202,7505.0
2021-12-07 10:45:00,288.02,288.68,287.81,287.86,9303.0,280.9153,281.559,280.7104,280.7592,9303.0
2021-12-07 10:50:00,288.28,288.45,287.7,287.77,9463.0,281.1688,281.3347,280.6032,280.6714,9463.0
2021-12-07 10:55:00,287.97,288.01,287.55,287.63,5507.0,280.8665,280.9055,280.4569,280.5349,5507.0
2021-12-07 11:00:00,287.65,288.0,287.65,287.84,1743.0,280.5544,280.8958,280.5544,280.7397,1743.0
2021-12-07 11:05:00,287.72,287.94,286.94,286.94,31695.0,280.6227,280.8372,279.8619,279.8619,31695.0
2021-12-07 11:10:00,287.13,287.28,286.83,287.17,6642.0,280.0472,280.1935,279.7546,280.0862,6642.0
2021-12-07 11:15:00,287.0,287.27,286.66,286.76,4033.0,279.9204,280.1838,279.5888,279.6863,4033.0
2021-12-07 11:20:00,286.76,286.98,286.42,286.72,3931.0,279.6863,279.9009,279.3547,279.6473,3931.0
2021-12-07 11:25:00,286.7,286.94,286.46,286.76,1900.0,279.6278,279.8619,279.3937,279.6863,1900.0
2021-12-07 11:30:00,286.75,286.76,286.18,286.31,4079.0,279.6766,279.6863,279.1207,279.2474,4079.0
2021-12-07 11:35:00,286.29,286.31,286.11,286.14,1600.0,279.2279,279.2474,279.0524,279.0816,1600.0
2021-12-07 11:40:00,286.28,286.44,286.24,286.24,2179.0,279.2182,279.3742,279.1792,279.1792,2179.0
2021-12-07 11:45:00,286.14,286.14,285.82,285.82,2617.0,279.0816,279.0816,278.7695,278.7695,2617.0
2021-12-07 11:50:00,286.16,286.16,285.77,285.77,2647.0,279.1011,279.1011,278.7208,278.7208,2647.0
2021-12-07 11:55:00,285.9,286.07,285.79,285.79,1991.0,278.8476,279.0134,278.7403,278.7403,1991.0
2021-12-07 12:00:00,285.81,285.84,285.55,285.75,3045.0,278.7598,278.789,278.5062,278.7013,3045.0
2021-12-07 12:05:00,285.81,286.01,285.7,285.92,2472.0,278.7598,278.9548,278.6525,278.8671,2472.0
2021-12-07 12:10:00,285.83,286.07,285.67,286.07,152754.0,278.7793,279.0134,278.6232,279.0134,152754.0
2021-12-07 12:15:00,286.23,287.34,286.23,287.34,84099.0,279.1694,280.252,279.1694,280.252,84099.0
2021-12-07 12:20:00,287.45,288.0,287.27,287.41,5962.0,280.3593,280.8958,280.1838,280.3203,5962.0
2021-12-07 12:25:00,287.29,287.57,287.29,287.57,400.0,280.2033,280.4764,280.2033,280.4764,400.0
2021-12-07 12:30:00,287.66,287.89,287.6,287.75,2374.0,280.5641,280.7885,280.5056,280.6519,2374.0
2021-12-07 12:35:00,287.76,287.89,287.63,287.63,1471.0,280.6617,280.7885,280.5349,280.5349,1471.0
2021-12-07 12:40:00,287.74,287.99,287.7,287.99,2630.0,280.6422,280.886,280.6032,280.886,2630.0
2021-12-07 12:45:00,287.94,288.08,287.8,288.04,3068.0,280.8372,280.9738,280.7007,280.9348,3068.0
2021-12-07 12:50:00,287.9,288.62,287.9,288.4,12100.0,280.7982,281.5005,280.7982,281.2859,12100.0
2021-12-07 12:55:00,288.47,288.97,288.24,288.24,13897.0,281.3542,281.8418,281.1298,281.1298,13897.0
2021-12-07 13:00:00,288.24,288.78,288.24,288.71,3335.0,281.1298,281.6565,281.1298,281.5882,3335.0
2021-12-07 13:05:00,288.72,288.74,288.32,288.49,3564.0,281.598,281.6175,281.2079,281.3737,3564.0
2021-12-07 13:10:00,288.46,288.71,288.42,288.67,1449.0,281.3444,281.5882,281.3054,281.5492,1449.0
2021-12-07 13:15:00,288.67,288.9,288.67,288.76,5491.0,281.5492,281.7736,281.5492,281.637,5491.0
2021-12-07 13:20:00,288.77,289.64,288.77,289.48,1961.0,281.6468,282.4953,281.6468,282.3392,1961.0
2021-12-07 13:25:00,289.64,289.75,289.52,289.65,2000.0,282.4953,282.6026,282.3783,282.5051,2000.0
2021-12-07 13:30:00,289.65,290.24,289.56,289.96,4988.0,282.5051,283.0805,282.4173,282.8074,4988.0
2021-12-07 13:35:00,289.97,290.53,289.9,290.53,2443.0,282.8172,283.3633,282.7489,283.3633,2443.0
2021-12-07 13:40:00,290.58,290.58,290.05,290.18,4693.0,283.4121,283.4121,282.8952,283.022,4693.0
2021-12-07 13:45:00,290.25,290.55,289.94,290.36,10891.0,283.0903,283.3829,282.7879,283.1975,10891.0
2021-12-07 13:50:00,290.36,290.53,290.22,290.22,5734.0,283.1975,283.3633,283.061,283.061,5734.0
2021-12-07 13:55:00,290.31,290.34,289.89,289.89,4037.0,283.1488,283.178,282.7391,282.7391,4037.0
2021-12-07 14:00:00,289.83,290.08,289.73,290.08,2118.0,282.6806,282.9244,282.5831,282.9244,2118.0
2021-12-07 14:05:00,290.06,290.19,290.01,290.17,700.0,282.9049,283.0317,282.8562,283.0122,700.0
2021-12-07 14:10:00,290.13,290.44,290.11,290.24,3116.0,282.9732,283.2756,282.9537,283.0805,3116.0
2021-12-07 14:15:00,290.35,290.45,290.29,290.4,2900.0,283.1878,283.2853,283.1293,283.2366,2900.0
2021-12-07 14:20:00,290.39,290.58,290.36,290.44,5677.0,283.2268,283.4121,283.1975,283.2756,5677.0
2021-12-07 14:25:00,290.44,290.53,290.27,290.35,7239.0,283.2756,283.3633,283.1098,283.1878,7239.0
2021-12-07 14:30:00,290.37,290.51,290.36,290.4,2357.0,283.2073,283.3438,283.1975,283.2366,2357.0
2021-12-07 14:35:00,290.42,290.42,290.04,290.29,4665.0,283.2561,283.2561,282.8854,283.1293,4665.0
2021-12-07 14:40:00,290.35,290.35,290.18,290.28,2514.0,283.1878,283.1878,283.022,283.1195,2514.0
2021-12-07 14:45:00,290.28,290.28,290.09,290.1,3839.0,283.1195,283.1195,282.9342,282.944,3839.0
2021-12-07 14:50:00,290.18,290.95,290.18,290.95,2868.0,283.022,283.773,283.022,283.773,2868.0
2021-12-07 14:55:00,290.96,291.06,290.92,291.0,1000.0,283.7827,283.8803,283.7437,283.8218,1000.0
2021-12-07 15:00:00,291.04,291.89,291.04,291.62,6453.0,283.8608,284.6898,283.8608,284.4265,6453.0
2021-12-07 15:05:00,291.63,291.71,291.46,291.71,3283.0,284.4362,284.5142,284.2704,284.5142,3283.0
2021-12-07 15:10:00,291.69,291.7,291.31,291.58,3454.0,284.4947,284.5045,284.1241,284.3874,3454.0
2021-12-07 15:15:00,291.73,292.2,291.73,291.89,4554.0,284.5337,284.9922,284.5337,284.6898,4554.0
2021-12-07 15:20:00,291.78,291.92,291.55,291.55,3766.0,284.5825,284.7191,284.3582,284.3582,3766.0
2021-12-07 15:25:00,291.49,291.6,291.23,291.23,3714.0,284.2997,284.407,284.0461,284.0461,3714.0
2021-12-07 15:30:00,291.28,291.37,291.02,291.12,6328.0,284.0948,284.1826,283.8413,283.9388,6328.0
2021-12-07 15:35:00,291.19,291.29,290.99,291.0,4632.0,284.0071,284.1046,283.812,283.8218,4632.0
2021-12-07 15:40:00,290.97,291.59,290.86,291.35,9009.0,283.7925,284.3972,283.6852,284.1631,9009.0
2021-12-07 15:45:00,291.44,291.58,291.16,291.4,10583.0,284.2509,284.3874,283.9778,284.2119,10583.0
2021-12-07 15:50:00,291.35,291.43,290.83,291.38,24098.0,284.1631,284.2411,283.6559,284.1924,24098.0
2021-12-07 15:55:00,291.35,292.21,291.33,291.84,47530.0,284.1631,285.0019,284.1436,284.641,47530.0
2021-12-08 09:30:00,291.48,292.15,291.38,291.38,4216.0,284.2899,284.9434,284.1924,284.1924,4216.0
2021-12-08 09:35:00,291.59,292.43,291.39,292.16,1803.0,284.3972,285.2165,284.2021,284.9531,1803.0
2021-12-08 09:40:00,292.95,293.37,291.86,292.65,4524.0,285.7237,286.1333,284.6605,285.4311,4524.0
2021-12-08 09:45:00,293.56,293.56,292.88,293.41,2829.0,286.3186,286.3186,285.6554,286.1723,2829.0
2021-12-08 09:50:00,293.66,294.37,293.66,293.93,1100.0,286.4161,287.1086,286.4161,286.6795,1100.0
2021-12-08 09:55:00,293.59,294.04,293.32,293.54,1690.0,286.3479,286.7868,286.0845,286.2991,1690.0
2021-12-08 10:00:00,293.16,293.64,293.01,293.01,2399.0,285.9285,286.3966,285.7822,285.7822,2399.0
2021-12-08 10:05:00,293.04,293.44,292.71,293.44,2779.0,285.8114,286.2016,285.4896,286.2016,2779.0
2021-12-08 10:10:00,293.83,293.84,293.27,293.35,9807.0,286.5819,286.5917,286.0358,286.1138,9807.0
2021-12-08 10:15:00,293.43,294.49,293.43,293.95,2000.0,286.1918,287.2257,286.1918,286.699,2000.0
2021-12-08 10:20:00,294.12,294.13,293.54,293.7,1310.0,286.8648,286.8745,286.2991,286.4552,1310.0
2021-12-08 10:25:00,293.4,293.4,292.72,292.73,4150.0,286.1626,286.1626,285.4993,285.5091,4150.0
2021-12-08 10:30:00,292.73,293.69,292.72,293.5,4389.0,285.5091,286.4454,285.4993,286.2601,4389.0
2021-12-08 10:35:00,293.11,293.69,292.93,293.43,5626.0,285.8797,286.4454,285.7041,286.1918,5626.0
2021-12-08 10:40:00,293.43,293.77,293.43,293.7,3143.0,286.1918,286.5234,286.1918,286.4552,3143.0
2021-12-08 10:45:00,293.95,293.95,293.56,293.82,1524.0,286.699,286.699,286.3186,286.5722,1524.0
2021-12-08 10:50:00,293.7,293.79,293.14,293.31,2300.0,286.4552,286.5429,285.909,286.0748,2300.0
2021-12-08 10:55:00,293.29,293.6,293.04,293.05,2000.0,286.0553,286.3576,285.8114,285.8212,2000.0
2021-12-08 11:00:00,293.15,293.86,293.14,293.77,3222.0,285.9187,286.6112,285.909,286.5234,3222.0
2021-12-08 11:05:00,293.96,294.09,293.82,293.82,3874.0,286.7087,286.8355,286.5722,286.5722,3874.0
2021-12-08 11:10:00,293.8,294.01,293.7,293.81,1600.0,286.5527,286.7575,286.4552,286.5624,1600.0
2021-12-08 11:15:00,294.0,294.16,293.88,293.88,1000.0,286.7478,286.9038,286.6307,286.6307,1000.0
2021-12-08 11:20:00,293.95,294.05,293.82,293.84,1300.0,286.699,286.7965,286.5722,286.5917,1300.0
2021-12-08 11:25:00,293.91,294.2,293.89,294.12,3800.0,286.66,286.9428,286.6405,286.8648,3800.0
2021-12-08 11:30:00,294.17,294.22,293.23,293.39,2953.0,286.9136,286.9623,285.9967,286.1528,2953.0
2021-12-08 11:35:00,293.09,293.34,293.04,293.19,7888.0,285.8602,286.104,285.8114,285.9577,7888.0
2021-12-08 11:40:00,293.19,293.19,292.68,292.8,4396.0,285.9577,285.9577,285.4603,285.5774,4396.0
2021-12-08 11:45:00,292.91,292.91,292.29,292.48,4065.0,285.6846,285.6846,285.0799,285.2652,4065.0
2021-12-08 11:50:00,292.26,292.52,291.72,291.72,5122.0,285.0507,285.3043,284.524,284.524,5122.0
2021-12-08 11:55:00,291.62,291.63,291.5,291.57,2169.0,284.4265,284.4362,284.3094,284.3777,2169.0
2021-12-08 12:00:00,291.55,292.05,291.55,291.92,1672.0,284.3582,284.8459,284.3582,284.7191,1672.0
2021-12-08 12:05:00,292.06,292.17,292.06,292.08,600.0,284.8556,284.9629,284.8556,284.8751,600.0
2021-12-08 12:10:00,292.38,292.47,292.15,292.15,1001.0,285.1677,285.2555,284.9434,284.9434,1001.0
2021-12-08 12:15:00,292.04,292.04,291.6,291.62,2170.0,284.8361,284.8361,284.407,284.4265,2170.0
2021-12-08 12:20:00,291.5,292.08,291.27,292.03,10553.0,284.3094,284.8751,284.0851,284.8263,10553.0
2021-12-08 12:25:00,292.17,292.64,292.17,292.45,2215.0,284.9629,285.4213,284.9629,285.236,2215.0
2021-12-08 12:30:00,292.6,292.63,292.31,292.63,1101.0,285.3823,285.4115,285.0994,285.4115,1101.0
2021-12-08 12:35:00,292.68,293.06,292.68,292.69,1154.0,285.4603,285.8309,285.4603,285.4701,1154.0
2021-12-08 12:40:00,292.88,292.88,292.6,292.6,795.0,285.6554,285.6554,285.3823,285.3823,795.0
2021-12-08 12:45:00,292.78,292.93,292.78,292.93,1056.0,285.5578,285.7041,285.5578,285.7041,1056.0
2021-12-08 12:50:00,292.8,292.86,292.79,292.79,800.0,285.5774,285.6359,285.5676,285.5676,800.0
2021-12-08 12:55:00,292.81,292.88,292.65,292.73,2307.0,285.5871,285.6554,285.4311,285.5091,2307.0
2021-12-08 13:00:00,292.81,292.94,292.4,292.4,1214.0,285.5871,285.7139,285.1872,285.1872,1214.0
2021-12-08 13:05:00,292.35,292.65,292.35,292.65,1037.0,285.1385,285.4311,285.1385,285.4311,1037.0
2021-12-08 13:10:00,292.61,292.64,292.46,292.46,1000.0,285.392,285.4213,285.2457,285.2457,1000.0
2021-12-08 13:15:00,292.63,292.9,292.47,292.9,1839.0,285.4115,285.6749,285.2555,285.6749,1839.0
2021-12-08 13:20:00,292.79,293.22,292.78,293.22,2300.0,285.5676,285.987,285.5578,285.987,2300.0
2021-12-08 13:25:00,293.02,293.25,293.02,293.22,650.0,285.7919,286.0163,285.7919,285.987,650.0
2021-12-08 13:30:00,293.34,293.68,293.14,293.29,2037.0,286.104,286.4356,285.909,286.0553,2037.0
2021-12-08 13:35:00,293.13,293.13,293.12,293.12,392.0,285.8992,285.8992,285.8895,285.8895,392.0
2021-12-08 13:40:00,293.24,293.24,293.16,293.17,708.0,286.0065,286.0065,285.9285,285.9382,708.0
2021-12-08 13:45:00,293.14,293.33,293.14,293.33,1092.0,285.909,286.0943,285.909,286.0943,1092.0
2021-12-08 13:50:00,293.24,293.24,292.97,292.97,704.0,286.0065,286.0065,285.7432,285.7432,704.0
2021-12-08 13:55:00,292.75,292.89,292.73,292.74,500.0,285.5286,285.6651,285.5091,285.5188,500.0
2021-12-08 14:00:00,292.78,293.04,292.76,292.76,1275.0,285.5578,285.8114,285.5383,285.5383,1275.0
2021-12-08 14:05:00,292.75,292.8,292.32,292.42,1520.0,285.5286,285.5774,285.1092,285.2067,1520.0
2021-12-08 14:10:00,292.43,292.76,292.33,292.47,7170.0,285.2165,285.5383,285.1189,285.2555,7170.0
2021-12-08 14:15:00,292.35,292.35,292.22,292.23,1149.0,285.1385,285.1385,285.0117,285.0214,1149.0
2021-12-08 14:20:00,292.09,292.09,292.09,292.09,300.0,284.8849,284.8849,284.8849,284.8849,300.0
2021-12-08 14:25:00,292.32,292.32,291.98,292.0,6417.0,285.1092,285.1092,284.7776,284.7971,6417.0
2021-12-08 14:30:00,292.23,292.23,292.02,292.11,2483.0,285.0214,285.0214,284.8166,284.9044,2483.0
2021-12-08 14:35:00,292.26,292.36,292.17,292.19,944.0,285.0507,285.1482,284.9629,284.9824,944.0
2021-12-08 14:40:00,292.17,292.41,292.17,292.3,3146.0,284.9629,285.197,284.9629,285.0897,3146.0
2021-12-08 14:45:00,292.31,292.7,292.23,292.53,4147.0,285.0994,285.4798,285.0214,285.314,4147.0
2021-12-08 14:50:00,292.59,292.59,292.41,292.41,1243.0,285.3725,285.3725,285.197,285.197,1243.0
2021-12-08 14:55:00,292.53,292.75,292.36,292.75,3022.0,285.314,285.5286,285.1482,285.5286,3022.0
2021-12-08 15:00:00,292.82,292.91,292.75,292.87,1212.0,285.5969,285.6846,285.5286,285.6456,1212.0
2021-12-08 15:05:00,292.91,293.5,292.87,293.36,2992.0,285.6846,286.2601,285.6456,286.1235,2992.0
2021-12-08 15:10:00,293.39,293.39,293.1,293.11,4552.0,286.1528,286.1528,285.87,285.8797,4552.0
2021-12-08 15:15:00,293.0,293.1,292.78,293.09,2320.0,285.7724,285.87,285.5578,285.8602,2320.0
2021-12-08 15:20:00,293.09,293.61,292.98,293.42,2911.0,285.8602,286.3674,285.7529,286.1821,2911.0
2021-12-08 15:25:00,293.62,293.85,293.46,293.85,5152.0,286.3771,286.6015,286.2211,286.6015,5152.0
2021-12-08 15:30:00,293.71,294.15,293.62,294.07,4051.0,286.4649,286.8941,286.3771,286.816,4051.0
2021-12-08 15:35:00,294.09,294.21,293.72,293.75,4300.0,286.8355,286.9526,286.4747,286.5039,4300.0
2021-12-08 15:40:00,293.83,294.36,293.83,294.35,9453.0,286.5819,287.0989,286.5819,287.0891,9453.0
2021-12-08 15:45:00,294.4,294.92,294.4,294.53,14680.0,287.1379,287.6451,287.1379,287.2647,14680.0
2021-12-08 15:50:00,294.59,294.68,294.42,294.45,20009.0,287.3232,287.411,287.1574,287.1867,20009.0
2021-12-08 15:55:00,294.48,295.05,294.34,294.57,79564.0,287.2159,287.7719,287.0794,287.3037,79564.0
2021-12-09 09:30:00,294.46,295.26,293.6,295.26,2474.0,287.1964,287.9767,286.3576,287.9767,2474.0
2021-12-09 09:35:00,295.63,295.64,294.02,294.02,1083.0,288.3375,288.3473,286.7673,286.7673,1083.0
2021-12-09 09:40:00,294.09,294.37,293.37,294.37,1100.0,286.8355,287.1086,286.1333,287.1086,1100.0
2021-12-09 09:45:00,293.92,293.92,293.44,293.44,510.0,286.6697,286.6697,286.2016,286.2016,510.0
2021-12-09 09:50:00,293.27,293.27,293.25,293.25,274.0,286.0358,286.0358,286.0163,286.0163,274.0
2021-12-09 09:55:00,293.25,293.69,292.88,293.13,3514.0,286.0163,286.4454,285.6554,285.8992,3514.0
2021-12-09 10:00:00,293.13,293.14,292.18,292.36,2938.0,285.8992,285.909,284.9726,285.1482,2938.0
2021-12-09 10:05:00,292.19,293.1,291.32,292.88,22770.0,284.9824,285.87,284.1339,285.6554,22770.0
2021-12-09 10:10:00,293.18,293.31,292.66,292.81,10505.0,285.948,286.0748,285.4408,285.5871,10505.0
2021-12-09 10:15:00,292.86,293.04,292.33,293.04,3397.0,285.6359,285.8114,285.1189,285.8114,3397.0
2021-12-09 10:20:00,292.85,293.11,292.43,292.43,1698.0,285.6261,285.8797,285.2165,285.2165,1698.0
2021-12-09 10:25:00,292.53,292.68,292.28,292.28,600.0,285.314,285.4603,285.0702,285.0702,600.0
2021-12-09 10:30:00,292.46,292.75,291.84,291.84,900.0,285.2457,285.5286,284.641,284.641,900.0
2021-12-09 10:35:00,291.92,291.92,291.28,291.28,761.0,284.7191,284.7191,284.0948,284.0948,761.0
2021-12-09 10:40:00,291.03,292.58,291.0,292.24,7362.0,283.851,285.3628,283.8218,285.0312,7362.0
2021-12-09 10:45:00,292.4,292.64,292.25,292.64,1200.0,285.1872,285.4213,285.0409,285.4213,1200.0
2021-12-09 10:50:00,292.62,292.96,292.5,292.96,520.0,285.4018,285.7334,285.2848,285.7334,520.0
2021-12-09 10:55:00,292.9,292.9,292.61,292.73,1200.0,285.6749,285.6749,285.392,285.5091,1200.0
2021-12-09 11:00:00,292.61,292.61,292.3,292.3,460.0,285.392,285.392,285.0897,285.0897,460.0
2021-12-09 11:05:00,292.43,292.44,292.25,292.25,1053.0,285.2165,285.2262,285.0409,285.0409,1053.0
2021-12-09 11:10:00,292.22,292.22,292.14,292.14,200.0,285.0117,285.0117,284.9336,284.9336,200.0
2021-12-09 11:15:00,291.65,292.04,291.42,291.91,3882.0,284.4557,284.8361,284.2314,284.7093,3882.0
2021-12-09 11:20:00,292.0,292.19,292.0,292.18,3546.0,284.7971,284.9824,284.7971,284.9726,3546.0
2021-12-09 11:25:00,292.29,292.79,292.15,292.51,1957.0,285.0799,285.5676,284.9434,285.2945,1957.0
2021-12-09 11:30:00,292.47,292.88,292.33,292.63,1020.0,285.2555,285.6554,285.1189,285.4115,1020.0
2021-12-09 11:35:00,292.41,292.45,292.02,292.16,2979.0,285.197,285.236,284.8166,284.9531,2979.0
2021-12-09 11:40:00,292.32,292.47,292.27,292.27,1503.0,285.1092,285.2555,285.0604,285.0604,1503.0
2021-12-09 11:45:00,292.07,292.07,292.01,292.01,200.0,284.8654,284.8654,284.8068,284.8068,200.0
2021-12-09 11:50:00,292.06,292.42,292.06,292.42,700.0,284.8556,285.2067,284.8556,285.2067,700.0
2021-12-09 11:55:00,292.19,292.27,291.88,292.15,2101.0,284.9824,285.0604,284.68,284.9434,2101.0
2021-12-09 12:00:00,292.39,292.6,292.21,292.42,1309.0,285.1775,285.3823,285.0019,285.2067,1309.0
2021-12-09 12:05:00,292.71,292.71,292.64,292.67,500.0,285.4896,285.4896,285.4213,285.4506,500.0
2021-12-09 12:10:00,292.52,292.95,292.28,292.95,1637.0,285.3043,285.7237,285.0702,285.7237,1637.0
2021-12-09 12:15:00,292.86,292.91,292.63,292.63,1500.0,285.6359,285.6846,285.4115,285.4115,1500.0
2021-12-09 12:20:00,292.47,293.11,292.44,293.0,1604.0,285.2555,285.8797,285.2262,285.7724,1604.0
2021-12-09 12:25:00,293.0,293.03,292.74,292.97,1535.0,285.7724,285.8017,285.5188,285.7432,1535.0
2021-12-09 12:30:00,293.02,293.1,292.7,292.9,1400.0,285.7919,285.87,285.4798,285.6749,1400.0
2021-12-09 12:35:00,293.13,293.45,293.13,293.21,3701.0,285.8992,286.2113,285.8992,285.9772,3701.0
2021-12-09 12:40:00,293.0,293.0,292.79,292.79,1010.0,285.7724,285.7724,285.5676,285.5676,1010.0
2021-12-09 12:45:00,292.76,292.83,292.65,292.65,702.0,285.5383,285.6066,285.4311,285.4311,702.0
2021-12-09 12:50:00,292.66,292.91,292.66,292.79,1670.0,285.4408,285.6846,285.4408,285.5676,1670.0
2021-12-09 12:55:00,292.68,292.87,292.66,292.87,500.0,285.4603,285.6456,285.4408,285.6456,500.0
2021-12-09 13:00:00,292.67,292.88,292.48,292.88,1122.0,285.4506,285.6554,285.2652,285.6554,1122.0
2021-12-09 13:05:00,292.71,292.74,292.58,292.74,609.0,285.4896,285.5188,285.3628,285.5188,609.0
2021-12-09 13:10:00,292.66,292.76,292.66,292.76,200.0,285.4408,285.5383,285.4408,285.5383,200.0
2021-12-09 13:15:00,292.65,292.88,292.65,292.78,701.0,285.4311,285.6554,285.4311,285.5578,701.0
2021-12-09 13:20:00,292.94,292.97,292.86,292.86,848.0,285.7139,285.7432,285.6359,285.6359,848.0
2021-12-09 13:25:00,292.86,292.86,292.86,292.86,0.0,285.6359,285.6359,285.6359,285.6359,0.0
2021-12-09 13:30:00,292.97,293.26,292.97,293.22,1838.0,285.7432,286.026,285.7432,285.987,1838.0
2021-12-09 13:35:00,293.28,294.04,293.28,294.04,20984.0,286.0455,286.7868,286.0455,286.7868,20984.0
2021-12-09 13:40:00,293.81,294.34,293.8,293.88,16441.0,286.5624,287.0794,286.5527,286.6307,16441.0
2021-12-09 13:45:00,293.65,293.77,293.65,293.66,1044.0,286.4064,286.5234,286.4064,286.4161,1044.0
2021-12-09 13:50:00,293.6,293.61,293.25,293.37,2925.0,286.3576,286.3674,286.0163,286.1333,2925.0
2021-12-09 13:55:00,293.63,293.75,293.55,293.75,2828.0,286.3869,286.5039,286.3089,286.5039,2828.0
2021-12-09 14:00:00,293.9,293.92,293.83,293.92,627.0,286.6502,286.6697,286.5819,286.6697,627.0
2021-12-09 14:05:00,293.73,293.88,293.61,293.65,2713.0,286.4844,286.6307,286.3674,286.4064,2713.0
2021-12-09 14:10:00,293.51,293.51,293.37,293.47,709.0,286.2698,286.2698,286.1333,286.2308,709.0
2021-12-09 14:15:00,293.49,293.49,293.3,293.32,500.0,286.2503,286.2503,286.065,286.0845,500.0
2021-12-09 14:20:00,293.43,294.03,293.43,293.86,3576.0,286.1918,286.777,286.1918,286.6112,3576.0
2021-12-09 14:25:00,293.95,293.95,293.66,293.82,3104.0,286.699,286.699,286.4161,286.5722,3104.0
2021-12-09 14:30:00,293.78,294.0,293.78,293.96,1502.0,286.5332,286.7478,286.5332,286.7087,1502.0
2021-12-09 14:35:00,294.0,294.35,293.92,294.35,3433.0,286.7478,287.0891,286.6697,287.0891,3433.0
2021-12-09 14:40:00,294.27,294.96,294.27,294.95,5857.0,287.0111,287.6841,287.0111,287.6743,5857.0
2021-12-09 14:45:00,295.04,295.04,294.93,294.95,500.0,287.7621,287.7621,287.6548,287.6743,500.0
2021-12-09 14:50:00,295.02,295.04,294.22,294.22,4472.0,287.7426,287.7621,286.9623,286.9623,4472.0
2021-12-09 14:55:00,294.29,294.89,294.29,294.75,15627.0,287.0306,287.6158,287.0306,287.4793,15627.0
2021-12-09 15:00:00,294.76,295.04,294.68,294.7,7347.0,287.489,287.7621,287.411,287.4305,7347.0
2021-12-09 15:05:00,294.67,294.69,294.35,294.37,2105.0,287.4012,287.4207,287.0891,287.1086,2105.0
2021-12-09 15:10:00,294.42,294.98,294.42,294.86,5463.0,287.1574,287.7036,287.1574,287.5865,5463.0
2021-12-09 15:15:00,294.79,295.08,294.21,294.21,3915.0,287.5183,287.8011,286.9526,286.9526,3915.0
2021-12-09 15:20:00,294.17,294.18,293.81,294.09,1996.0,286.9136,286.9233,286.5624,286.8355,1996.0
2021-12-09 15:25:00,293.91,293.91,292.97,293.52,8953.0,286.66,286.66,285.7432,286.2796,8953.0
2021-12-09 15:30:00,293.59,293.61,292.67,292.77,8679.0,286.3479,286.3674,285.4506,285.5481,8679.0
2021-12-09 15:35:00,292.53,292.95,292.39,292.62,6836.0,285.314,285.7237,285.1775,285.4018,6836.0
2021-12-09 15:40:00,292.48,292.57,292.16,292.23,6983.0,285.2652,285.353,284.9531,285.0214,6983.0
2021-12-09 15:45:00,292.04,292.29,291.91,292.02,14880.0,284.8361,285.0799,284.7093,284.8166,14880.0
2021-12-09 15:50:00,291.95,292.82,291.92,292.66,24428.0,284.7483,285.5969,284.7191,285.4408,24428.0
2021-12-09 15:55:00,292.73,292.82,291.81,291.82,30786.0,285.5091,285.5969,284.6118,284.6215,30786.0
2021-12-10 09:30:00,293.37,294.83,293.23,293.54,4795.0,286.1333,287.5573,285.9967,286.2991,4795.0
2021-12-10 09:35:00,293.12,293.14,292.0,293.14,6548.0,285.8895,285.909,284.7971,285.909,6548.0
2021-12-10 09:40:00,293.46,294.01,293.46,293.99,1400.0,286.2211,286.7575,286.2211,286.738,1400.0
2021-12-10 09:45:00,294.0,294.34,293.65,294.01,3277.0,286.7478,287.0794,286.4064,286.7575,3277.0
2021-12-10 09:50:00,294.22,294.79,294.2,294.2,2121.0,286.9623,287.5183,286.9428,286.9428,2121.0
2021-12-10 09:55:00,294.5,294.57,294.09,294.11,2730.0,287.2354,287.3037,286.8355,286.855,2730.0
2021-12-10 10:00:00,294.33,294.77,293.84,294.38,5742.0,287.0696,287.4988,286.5917,287.1184,5742.0
2021-12-10 10:05:00,294.8,295.31,294.63,295.08,3594.0,287.528,288.0254,287.3622,287.8011,3594.0
2021-12-10 10:10:00,294.92,294.94,294.39,294.42,1100.0,287.6451,287.6646,287.1281,287.1574,1100.0
2021-12-10 10:15:00,294.51,295.23,294.43,294.87,1832.0,287.2452,287.9474,287.1671,287.5963,1832.0
2021-12-10 10:20:00,294.86,295.46,294.63,294.87,2232.0,287.5865,288.1717,287.3622,287.5963,2232.0
2021-12-10 10:25:00,294.51,295.15,294.51,294.97,616.0,287.2452,287.8694,287.2452,287.6938,616.0
2021-12-10 10:30:00,295.15,295.42,294.83,295.29,3729.0,287.8694,288.1327,287.5573,288.0059,3729.0
2021-12-10 10:35:00,295.16,295.35,295.14,295.31,900.0,287.8791,288.0645,287.8596,288.0254,900.0
2021-12-10 10:40:00,295.25,295.67,295.2,295.22,9779.0,287.9669,288.3766,287.9182,287.9377,9779.0
2021-12-10 10:45:00,295.09,295.25,294.28,294.28,8832.0,287.8109,287.9669,287.0208,287.0208,8832.0
2021-12-10 10:50:00,294.3,294.72,294.3,294.72,1096.0,287.0404,287.45,287.0404,287.45,1096.0
2021-12-10 10:55:00,294.83,295.0,294.35,294.64,8428.0,287.5573,287.7231,287.0891,287.372,8428.0
2021-12-10 11:00:00,294.98,295.0,294.52,294.52,825.0,287.7036,287.7231,287.2549,287.2549,825.0
2021-12-10 11:05:00,294.35,294.68,294.17,294.42,2718.0,287.0891,287.411,286.9136,287.1574,2718.0
2021-12-10 11:10:00,294.32,294.57,293.89,293.89,2123.0,287.0599,287.3037,286.6405,286.6405,2123.0
2021-12-10 11:15:00,294.09,294.28,293.9,294.07,5609.0,286.8355,287.0208,286.6502,286.816,5609.0
2021-12-10 11:20:00,293.9,294.21,293.88,294.1,4037.0,286.6502,286.9526,286.6307,286.8453,4037.0
2021-12-10 11:25:00,293.89,294.77,293.89,294.57,2109.0,286.6405,287.4988,286.6405,287.3037,2109.0
2021-12-10 11:30:00,294.47,294.82,294.46,294.57,800.0,287.2062,287.5475,287.1964,287.3037,800.0
2021-12-10 11:35:00,294.77,294.77,294.47,294.47,300.0,287.4988,287.4988,287.2062,287.2062,300.0
2021-12-10 11:40:00,294.61,295.11,294.32,295.11,5383.0,287.3427,287.8304,287.0599,287.8304,5383.0
2021-12-10 11:45:00,294.9,295.61,294.89,295.6,1600.0,287.6256,288.318,287.6158,288.3083,1600.0
2021-12-10 11:50:00,295.46,295.55,295.17,295.17,1400.0,288.1717,288.2595,287.8889,287.8889,1400.0
2021-12-10 11:55:00,294.98,295.33,294.77,295.33,2164.0,287.7036,288.0449,287.4988,288.0449,2164.0
2021-12-10 12:00:00,295.17,295.44,295.17,295.44,300.0,287.8889,288.1522,287.8889,288.1522,300.0
2021-12-10 12:05:00,295.69,295.69,295.24,295.36,1811.0,288.3961,288.3961,287.9572,288.0742,1811.0
2021-12-10 12:10:00,295.32,295.47,295.29,295.29,1565.0,288.0352,288.1815,288.0059,288.0059,1565.0
2021-12-10 12:15:00,295.55,295.59,295.3,295.42,1303.0,288.2595,288.2985,288.0157,288.1327,1303.0
2021-12-10 12:20:00,295.32,295.35,294.89,294.98,2110.0,288.0352,288.0645,287.6158,287.7036,2110.0
2021-12-10 12:25:00,294.81,294.81,294.6,294.6,700.0,287.5378,287.5378,287.333,287.333,700.0
2021-12-10 12:30:00,294.63,294.81,294.35,294.42,2269.0,287.3622,287.5378,287.0891,287.1574,2269.0
2021-12-10 12:35:00,294.62,294.74,294.48,294.68,1586.0,287.3525,287.4695,287.2159,287.411,1586.0
2021-12-10 12:40:00,294.73,294.75,294.39,294.39,512.0,287.4597,287.4793,287.1281,287.1281,512.0
2021-12-10 12:45:00,294.73,294.95,294.72,294.73,1653.0,287.4597,287.6743,287.45,287.4597,1653.0
2021-12-10 12:50:00,294.84,294.84,294.49,294.59,1000.0,287.567,287.567,287.2257,287.3232,1000.0
2021-12-10 12:55:00,294.68,294.68,294.42,294.66,1175.0,287.411,287.411,287.1574,287.3915,1175.0
2021-12-10 13:00:00,294.62,294.74,294.39,294.74,2012.0,287.3525,287.4695,287.1281,287.4695,2012.0
2021-12-10 13:05:00,294.69,294.9,294.69,294.81,1953.0,287.4207,287.6256,287.4207,287.5378,1953.0
2021-12-10 13:10:00,294.89,295.1,294.89,295.0,1177.0,287.6158,287.8206,287.6158,287.7231,1177.0
2021-12-10 13:15:00,295.13,295.15,294.89,294.93,1000.0,287.8499,287.8694,287.6158,287.6548,1000.0
2021-12-10 13:20:00,294.9,294.9,294.58,294.76,2036.0,287.6256,287.6256,287.3134,287.489,2036.0
2021-12-10 13:25:00,294.88,295.03,294.78,295.03,1206.0,287.606,287.7523,287.5085,287.7523,1206.0
2021-12-10 13:30:00,294.95,295.21,294.87,295.06,904.0,287.6743,287.9279,287.5963,287.7816,904.0
2021-12-10 13:35:00,295.05,295.05,294.89,294.89,2142.0,287.7719,287.7719,287.6158,287.6158,2142.0
2021-12-10 13:40:00,294.96,295.15,294.96,295.12,603.0,287.6841,287.8694,287.6841,287.8401,603.0
2021-12-10 13:45:00,294.98,294.99,294.96,294.99,500.0,287.7036,287.7133,287.6841,287.7133,500.0
2021-12-10 13:50:00,295.17,295.2,295.07,295.14,1156.0,287.8889,287.9182,287.7914,287.8596,1156.0
2021-12-10 13:55:00,295.19,295.32,295.14,295.21,2389.0,287.9084,288.0352,287.8596,287.9279,2389.0
2021-12-10 14:00:00,295.22,295.46,295.22,295.36,1706.0,287.9377,288.1717,287.9377,288.0742,1706.0
2021-12-10 14:05:00,295.46,295.46,295.27,295.27,422.0,288.1717,288.1717,287.9864,287.9864,422.0
2021-12-10 14:10:00,295.37,295.92,295.26,295.81,3068.0,288.084,288.6204,287.9767,288.5131,3068.0
2021-12-10 14:15:00,295.85,295.98,295.81,295.98,502.0,288.5521,288.6789,288.5131,288.6789,502.0
2021-12-10 14:20:00,296.3,296.4,296.3,296.4,2112.0,288.991,289.0885,288.991,289.0885,2112.0
2021-12-10 14:25:00,296.57,296.6,296.38,296.4,2756.0,289.2544,289.2836,289.069,289.0885,2756.0
2021-12-10 14:30:00,296.46,296.63,296.09,296.1,1954.0,289.1471,289.3129,288.7862,288.7959,1954.0
2021-12-10 14:35:00,296.07,296.16,295.92,296.16,916.0,288.7667,288.8545,288.6204,288.8545,916.0
2021-12-10 14:40:00,296.08,296.22,295.64,295.64,1201.0,288.7764,288.913,288.3473,288.3473,1201.0
2021-12-10 14:45:00,295.73,295.73,295.44,295.56,800.0,288.4351,288.4351,288.1522,288.2693,800.0
2021-12-10 14:50:00,295.51,295.72,295.37,295.37,2370.0,288.2205,288.4253,288.084,288.084,2370.0
2021-12-10 14:55:00,295.36,295.36,294.81,294.81,1242.0,288.0742,288.0742,287.5378,287.5378,1242.0
2021-12-10 15:00:00,294.96,294.96,294.59,294.74,3089.0,287.6841,287.6841,287.3232,287.4695,3089.0
2021-12-10 15:05:00,294.8,295.26,294.79,295.26,1991.0,287.528,287.9767,287.5183,287.9767,1991.0
2021-12-10 15:10:00,295.52,295.59,295.46,295.54,2850.0,288.2303,288.2985,288.1717,288.2498,2850.0
2021-12-10 15:15:00,295.51,295.52,295.26,295.38,2703.0,288.2205,288.2303,287.9767,288.0937,2703.0
2021-12-10 15:20:00,295.45,295.52,295.37,295.46,2174.0,288.162,288.2303,288.084,288.1717,2174.0
2021-12-10 15:25:00,295.34,295.36,295.05,295.19,1809.0,288.0547,288.0742,287.7719,287.9084,1809.0
2021-12-10 15:30:00,295.21,295.42,295.16,295.35,2439.0,287.9279,288.1327,287.8791,288.0645,2439.0
2021-12-10 15:35:00,295.3,295.47,295.29,295.44,4082.0,288.0157,288.1815,288.0059,288.1522,4082.0
2021-12-10 15:40:00,295.32,295.45,294.96,295.05,4812.0,288.0352,288.162,287.6841,287.7719,4812.0
2021-12-10 15:45:00,295.04,295.56,294.94,295.55,8181.0,287.7621,288.2693,287.6646,288.2595,8181.0
2021-12-10 15:50:00,295.59,295.81,295.11,295.19,10422.0,288.2985,288.5131,287.8304,287.9084,10422.0
2021-12-10 15:55:00,295.15,295.39,294.92,295.02,56150.0,287.8694,288.1035,287.6451,287.7426,56150.0
2021-12-13 09:30:00,295.18,297.94,295.18,297.48,8620.0,287.8986,290.5906,287.8986,290.1419,8620.0
2021-12-13 09:35:00,297.25,297.57,296.45,297.33,6735.0,289.9176,290.2297,289.1373,289.9956,6735.0
2021-12-13 09:40:00,296.87,298.0,296.86,297.55,4800.0,289.547,290.6491,289.5372,290.2102,4800.0
2021-12-13 09:45:00,297.22,297.58,295.91,295.95,10010.0,289.8883,290.2394,288.6106,288.6496,10010.0
2021-12-13 09:50:00,295.76,297.16,295.76,297.14,1000.0,288.4643,289.8298,288.4643,289.8103,1000.0
2021-12-13 09:55:00,297.0,298.15,297.0,297.2,9327.0,289.6737,290.7954,289.6737,289.8688,9327.0
2021-12-13 10:00:00,297.34,297.34,296.15,296.16,3541.0,290.0054,290.0054,288.8447,288.8545,3541.0
2021-12-13 10:05:00,296.41,296.63,295.75,296.12,3517.0,289.0983,289.3129,288.4546,288.8155,3517.0
2021-12-13 10:10:00,296.41,297.15,296.22,297.0,6836.0,289.0983,289.82,288.913,289.6737,6836.0
2021-12-13 10:15:00,297.19,297.19,296.56,296.75,2593.0,289.8591,289.8591,289.2446,289.4299,2593.0
2021-12-13 10:20:00,296.93,296.93,296.42,296.76,6384.0,289.6055,289.6055,289.1081,289.4397,6384.0
2021-12-13 10:25:00,296.9,297.46,296.64,297.45,13409.0,289.5762,290.1224,289.3226,290.1126,13409.0
2021-12-13 10:30:00,297.68,297.78,296.98,297.24,5058.0,290.337,290.4345,289.6542,289.9078,5058.0
2021-12-13 10:35:00,297.71,298.37,297.35,297.58,9671.0,290.3662,291.01,290.0151,290.2394,9671.0
2021-12-13 10:40:00,297.36,298.02,297.35,297.92,4408.0,290.0249,290.6686,290.0151,290.5711,4408.0
2021-12-13 10:45:00,298.02,298.76,298.02,298.62,2415.0,290.6686,291.3903,290.6686,291.2538,2415.0
2021-12-13 10:50:00,298.9,298.96,298.31,298.49,8251.0,291.5269,291.5854,290.9514,291.127,8251.0
2021-12-13 10:55:00,298.35,298.99,298.19,298.91,5207.0,290.9904,291.6147,290.8344,291.5366,5207.0
2021-12-13 11:00:00,298.8,298.93,297.7,297.7,3610.0,291.4293,291.5561,290.3565,290.3565,3610.0
2021-12-13 11:05:00,297.82,298.62,297.7,298.41,3867.0,290.4735,291.2538,290.3565,291.049,3867.0
2021-12-13 11:10:00,298.28,298.87,297.97,298.83,6872.0,290.9222,291.4976,290.6198,291.4586,6872.0
2021-12-13 11:15:00,298.8,298.8,298.02,298.02,3171.0,291.4293,291.4293,290.6686,290.6686,3171.0
2021-12-13 11:20:00,297.57,297.71,297.21,297.48,3308.0,290.2297,290.3662,289.8786,290.1419,3308.0
2021-12-13 11:25:00,297.75,298.38,297.7,298.25,3733.0,290.4052,291.0197,290.3565,290.8929,3733.0
2021-12-13 11:30:00,298.13,298.13,297.75,297.87,2758.0,290.7759,290.7759,290.4052,290.5223,2758.0
2021-12-13 11:35:00,298.1,298.78,298.1,298.66,7923.0,290.7466,291.4098,290.7466,291.2928,7923.0
2021-12-13 11:40:00,298.75,299.05,298.67,299.0,5937.0,291.3806,291.6732,291.3026,291.6244,5937.0
2021-12-13 11:45:00,299.0,299.7,298.99,299.69,5681.0,291.6244,292.3071,291.6147,292.2974,5681.0
2021-12-13 11:50:00,299.5,299.56,299.1,299.16,4860.0,292.1121,292.1706,291.7219,291.7805,4860.0
2021-12-13 11:55:00,299.21,299.67,299.14,299.14,4000.0,291.8292,292.2779,291.761,291.761,4000.0
2021-12-13 12:00:00,299.14,299.34,298.66,299.34,3797.0,291.761,291.956,291.2928,291.956,3797.0
2021-12-13 12:05:00,299.45,299.7,299.25,299.63,3432.0,292.0633,292.3071,291.8682,292.2389,3432.0
2021-12-13 12:10:00,299.47,300.11,299.47,299.79,6787.0,292.0828,292.707,292.0828,292.3949,6787.0
2021-12-13 12:15:00,299.91,299.95,299.36,299.5,5509.0,292.512,292.551,291.9755,292.1121,5509.0
2021-12-13 12:20:00,299.36,299.49,299.31,299.48,2425.0,291.9755,292.1023,291.9268,292.0926,2425.0
2021-12-13 12:25:00,299.36,299.36,298.55,298.74,3036.0,291.9755,291.9755,291.1855,291.3708,3036.0
2021-12-13 12:30:00,298.82,298.99,298.77,298.79,2373.0,291.4489,291.6147,291.4001,291.4196,2373.0
2021-12-13 12:35:00,298.86,298.93,298.8,298.87,1401.0,291.4879,291.5561,291.4293,291.4976,1401.0
2021-12-13 12:40:00,298.71,298.71,297.78,297.82,4992.0,291.3416,291.3416,290.4345,290.4735,4992.0
2021-12-13 12:45:00,297.82,297.82,296.94,296.94,3459.0,290.4735,290.4735,289.6152,289.6152,3459.0
2021-12-13 12:50:00,297.24,297.34,296.95,297.0,7231.0,289.9078,290.0054,289.625,289.6737,7231.0
2021-12-13 12:55:00,297.2,297.65,297.2,297.65,5949.0,289.8688,290.3077,289.8688,290.3077,5949.0
2021-12-13 13:00:00,297.65,298.34,297.65,298.16,4696.0,290.3077,290.9807,290.3077,290.8051,4696.0
2021-12-13 13:05:00,298.5,298.57,298.18,298.18,3548.0,291.1367,291.205,290.8246,290.8246,3548.0
2021-12-13 13:10:00,298.01,298.32,298.01,298.32,1320.0,290.6588,290.9612,290.6588,290.9612,1320.0
2021-12-13 13:15:00,298.43,298.43,298.18,298.24,3388.0,291.0685,291.0685,290.8246,290.8832,3388.0
2021-12-13 13:20:00,298.24,298.26,297.84,297.99,4290.0,290.8832,290.9027,290.493,290.6393,4290.0
2021-12-13 13:25:00,297.94,298.72,297.93,298.41,4874.0,290.5906,291.3513,290.5808,291.049,4874.0
2021-12-13 13:30:00,298.22,298.38,298.21,298.36,1100.0,290.8637,291.0197,290.8539,291.0002,1100.0
2021-12-13 13:35:00,298.23,298.43,298.08,298.1,5363.0,290.8734,291.0685,290.7271,290.7466,5363.0
2021-12-13 13:40:00,298.09,298.72,298.09,298.59,2702.0,290.7369,291.3513,290.7369,291.2245,2702.0
2021-12-13 13:45:00,298.65,298.69,298.51,298.51,3399.0,291.283,291.3221,291.1465,291.1465,3399.0
2021-12-13 13:50:00,298.55,299.09,298.54,299.0,4117.0,291.1855,291.7122,291.1758,291.6244,4117.0
2021-12-13 13:55:00,298.93,298.95,298.61,298.8,3298.0,291.5561,291.5756,291.244,291.4293,3298.0
2021-12-13 14:00:00,298.68,298.83,298.5,298.82,6024.0,291.3123,291.4586,291.1367,291.4489,6024.0
2021-12-13 14:05:00,298.88,298.94,298.69,298.73,5646.0,291.5074,291.5659,291.3221,291.3611,5646.0
2021-12-13 14:10:00,298.8,298.87,298.71,298.87,2503.0,291.4293,291.4976,291.3416,291.4976,2503.0
2021-12-13 14:15:00,298.71,298.86,298.57,298.57,2908.0,291.3416,291.4879,291.205,291.205,2908.0
2021-12-13 14:20:00,298.63,298.7,298.35,298.41,3741.0,291.2635,291.3318,290.9904,291.049,3741.0
2021-12-13 14:25:00,298.12,298.21,297.92,298.1,6000.0,290.7661,290.8539,290.5711,290.7466,6000.0
2021-12-13 14:30:00,298.06,298.89,298.06,298.79,5544.0,290.7076,291.5171,290.7076,291.4196,5544.0
2021-12-13 14:35:00,298.82,299.06,298.68,299.03,4643.0,291.4489,291.6829,291.3123,291.6537,4643.0
2021-12-13 14:40:00,298.99,299.27,298.99,299.06,4458.0,291.6147,291.8878,291.6147,291.6829,4458.0
2021-12-13 14:45:00,299.0,299.09,298.87,298.87,3930.0,291.6244,291.7122,291.4976,291.4976,3930.0
2021-12-13 14:50:00,298.81,298.86,298.37,298.5,5407.0,291.4391,291.4879,291.01,291.1367,5407.0
2021-12-13 14:55:00,298.37,298.5,298.37,298.38,827.0,291.01,291.1367,291.01,291.0197,827.0
2021-12-13 15:00:00,298.6,298.61,298.37,298.37,7251.0,291.2343,291.244,291.01,291.01,7251.0
2021-12-13 15:05:00,298.43,298.43,298.04,298.23,4107.0,291.0685,291.0685,290.6881,290.8734,4107.0
2021-12-13 15:10:00,298.21,298.43,298.18,298.3,8565.0,290.8539,291.0685,290.8246,290.9417,8565.0
2021-12-13 15:15:00,298.35,298.35,297.72,297.77,3854.0,290.9904,290.9904,290.376,290.4248,3854.0
2021-12-13 15:20:00,297.72,297.86,297.64,297.71,3960.0,290.376,290.5125,290.298,290.3662,3960.0
2021-12-13 15:25:00,297.86,297.91,297.11,297.11,5508.0,290.5125,290.5613,289.781,289.781,5508.0
2021-12-13 15:30:00,297.22,297.53,297.11,297.11,8990.0,289.8883,290.1907,289.781,289.781,8990.0
2021-12-13 15:35:00,297.19,298.11,297.19,297.93,7709.0,289.8591,290.7564,289.8591,290.5808,7709.0
2021-12-13 15:40:00,297.99,298.67,297.96,298.37,6309.0,290.6393,291.3026,290.6101,291.01,6309.0
2021-12-13 15:45:00,298.36,298.78,298.24,298.31,9871.0,291.0002,291.4098,290.8832,290.9514,9871.0
2021-12-13 15:50:00,298.15,298.15,297.78,297.83,13470.0,290.7954,290.7954,290.4345,290.4833,13470.0
2021-12-13 15:55:00,297.89,298.0,296.92,297.09,35950.0,290.5418,290.6491,289.5957,289.7615,35950.0
2021-12-14 09:30:00,293.95,295.11,292.63,293.79,8000.0,286.699,287.8304,285.4115,286.5429,8000.0
2021-12-14 09:35:00,293.73,293.85,293.01,293.01,2215.0,286.4844,286.6015,285.7822,285.7822,2215.0
2021-12-14 09:40:00,292.98,294.44,292.98,294.44,1900.0,285.7529,287.1769,285.7529,287.1769,1900.0
2021-12-14 09:45:00,294.59,294.92,292.92,293.32,2316.0,287.3232,287.6451,285.6944,286.0845,2316.0
2021-12-14 09:50:00,293.32,293.6,293.02,293.27,2956.0,286.0845,286.3576,285.7919,286.0358,2956.0
2021-12-14 09:55:00,293.56,293.8,292.63,292.63,1410.0,286.3186,286.5527,285.4115,285.4115,1410.0
2021-12-14 10:00:00,292.73,293.17,291.69,291.94,4935.0,285.5091,285.9382,284.4947,284.7386,4935.0
2021-12-14 10:05:00,291.9,292.84,291.9,292.44,2001.0,284.6996,285.6164,284.6996,285.2262,2001.0
2021-12-14 10:10:00,292.04,292.17,290.17,290.77,4581.0,284.8361,284.9629,283.0122,283.5974,4581.0
2021-12-14 10:15:00,290.39,290.51,290.16,290.25,1363.0,283.2268,283.3438,283.0025,283.0903,1363.0
2021-12-14 10:20:00,290.05,290.4,289.49,289.49,3026.0,282.8952,283.2366,282.349,282.349,3026.0
2021-12-14 10:25:00,289.46,290.25,289.13,289.13,2432.0,282.3197,283.0903,281.9979,281.9979,2432.0
2021-12-14 10:30:00,289.27,289.32,288.54,289.24,2698.0,282.1344,282.1832,281.4224,282.1052,2698.0
2021-12-14 10:35:00,289.03,289.21,288.36,288.44,3647.0,281.9003,282.0759,281.2469,281.3249,3647.0
2021-12-14 10:40:00,287.97,288.01,286.68,287.31,3153.0,280.8665,280.9055,279.6083,280.2228,3153.0
2021-12-14 10:45:00,287.56,287.56,286.85,287.01,3963.0,280.4666,280.4666,279.7741,279.9302,3963.0
2021-12-14 10:50:00,286.93,288.08,286.93,287.26,3559.0,279.8522,280.9738,279.8522,280.174,3559.0
2021-12-14 10:55:00,287.22,287.22,286.33,287.03,9947.0,280.135,280.135,279.267,279.9497,9947.0
2021-12-14 11:00:00,287.03,287.13,285.55,287.13,8891.0,279.9497,280.0472,278.5062,280.0472,8891.0
2021-12-14 11:05:00,287.36,287.86,287.13,287.78,3546.0,280.2715,280.7592,280.0472,280.6812,3546.0
2021-12-14 11:10:00,287.52,288.1,287.51,287.59,2949.0,280.4276,280.9933,280.4178,280.4959,2949.0
2021-12-14 11:15:00,287.59,287.6,286.79,286.79,3220.0,280.4959,280.5056,279.7156,279.7156,3220.0
2021-12-14 11:20:00,286.49,287.07,286.28,286.49,2696.0,279.423,279.9887,279.2182,279.423,2696.0
2021-12-14 11:25:00,286.29,287.63,286.29,287.34,7981.0,279.2279,280.5349,279.2279,280.252,7981.0
2021-12-14 11:30:00,287.0,287.05,285.92,285.92,2428.0,279.9204,279.9692,278.8671,278.8671,2428.0
2021-12-14 11:35:00,285.75,286.65,285.75,286.57,3499.0,278.7013,279.5791,278.7013,279.501,3499.0
2021-12-14 11:40:00,286.44,286.54,285.86,286.17,1600.0,279.3742,279.4718,278.8085,279.1109,1600.0
2021-12-14 11:45:00,285.83,286.87,285.7,285.81,3869.0,278.7793,279.7936,278.6525,278.7598,3869.0
2021-12-14 11:50:00,285.37,285.68,285.06,285.06,2844.0,278.3306,278.633,278.0283,278.0283,2844.0
2021-12-14 11:55:00,284.84,285.13,284.18,284.19,1300.0,277.8137,278.0966,277.17,277.1797,1300.0
2021-12-14 12:00:00,284.23,284.33,283.56,283.8,3046.0,277.2188,277.3163,276.5653,276.7994,3046.0
2021-12-14 12:05:00,283.88,284.09,283.77,284.05,4403.0,276.8774,277.0822,276.7701,277.0432,4403.0
2021-12-14 12:10:00,284.15,284.15,283.95,283.96,700.0,277.1407,277.1407,276.9457,276.9554,700.0
2021-12-14 12:15:00,283.77,283.93,283.34,283.82,3498.0,276.7701,276.9262,276.3507,276.8189,3498.0
2021-12-14 12:20:00,283.7,284.07,283.65,284.06,2495.0,276.7018,277.0627,276.6531,277.0529,2495.0
2021-12-14 12:25:00,283.83,284.14,283.82,284.0,1360.0,276.8286,277.131,276.8189,276.9944,1360.0
2021-12-14 12:30:00,284.03,284.03,282.89,283.72,3999.0,277.0237,277.0237,275.9118,276.7213,3999.0
2021-12-14 12:35:00,283.96,284.0,283.52,283.54,3404.0,276.9554,276.9944,276.5263,276.5458,3404.0
2021-12-14 12:40:00,283.55,283.6,283.33,283.6,2799.0,276.5555,276.6043,276.341,276.6043,2799.0
2021-12-14 12:45:00,283.58,283.99,283.47,283.61,2557.0,276.5848,276.9847,276.4775,276.614,2557.0
2021-12-14 12:50:00,283.66,284.23,283.66,283.89,2379.0,276.6628,277.2188,276.6628,276.8871,2379.0
2021-12-14 12:55:00,284.09,284.24,283.98,283.99,1170.0,277.0822,277.2285,276.9749,276.9847,1170.0
2021-12-14 13:00:00,284.01,284.01,283.56,283.87,2625.0,277.0042,277.0042,276.5653,276.8676,2625.0
2021-12-14 13:05:00,283.71,283.94,283.65,283.78,2797.0,276.7116,276.9359,276.6531,276.7799,2797.0
2021-12-14 13:10:00,283.89,283.99,283.47,283.68,2511.0,276.8871,276.9847,276.4775,276.6823,2511.0
2021-12-14 13:15:00,283.81,283.97,283.76,283.93,1705.0,276.8091,276.9652,276.7603,276.9262,1705.0
2021-12-14 13:20:00,284.11,284.13,283.95,284.06,2849.0,277.1017,277.1212,276.9457,277.0529,2849.0
2021-12-14 13:25:00,284.1,284.68,284.07,284.33,2802.0,277.092,277.6577,277.0627,277.3163,2802.0
2021-12-14 13:30:00,284.21,284.21,284.0,284.1,1383.0,277.1992,277.1992,276.9944,277.092,1383.0
2021-12-14 13:35:00,284.17,284.3,284.0,284.22,1673.0,277.1602,277.287,276.9944,277.209,1673.0
2021-12-14 13:40:00,284.02,284.35,283.86,284.35,1200.0,277.0139,277.3358,276.8579,277.3358,1200.0
2021-12-14 13:45:00,284.61,284.62,284.55,284.55,702.0,277.5894,277.5991,277.5309,277.5309,702.0
2021-12-14 13:50:00,284.47,284.59,284.2,284.2,1477.0,277.4528,277.5699,277.1895,277.1895,1477.0
2021-12-14 13:55:00,284.23,284.41,284.11,284.11,969.0,277.2188,277.3943,277.1017,277.1017,969.0
2021-12-14 14:00:00,284.05,284.86,284.05,284.86,2196.0,277.0432,277.8332,277.0432,277.8332,2196.0
2021-12-14 14:05:00,284.82,285.23,284.78,285.18,3032.0,277.7942,278.1941,277.7552,278.1453,3032.0
2021-12-14 14:10:00,285.16,285.35,285.11,285.11,1009.0,278.1258,278.3111,278.077,278.077,1009.0
2021-12-14 14:15:00,285.4,285.69,285.38,285.38,2522.0,278.3599,278.6427,278.3404,278.3404,2522.0
2021-12-14 14:20:00,285.68,286.01,285.55,285.91,1219.0,278.633,278.9548,278.5062,278.8573,1219.0
2021-12-14 14:25:00,285.99,286.02,285.71,285.84,947.0,278.9353,278.9646,278.6622,278.789,947.0
2021-12-14 14:30:00,285.58,285.59,285.33,285.59,2089.0,278.5355,278.5452,278.2916,278.5452,2089.0
2021-12-14 14:35:00,285.42,285.66,285.42,285.66,1734.0,278.3794,278.6135,278.3794,278.6135,1734.0
2021-12-14 14:40:00,285.68,286.78,285.68,286.78,4319.0,278.633,279.7059,278.633,279.7059,4319.0
2021-12-14 14:45:00,286.74,286.81,286.45,286.81,2103.0,279.6668,279.7351,279.384,279.7351,2103.0
2021-12-14 14:50:00,286.83,287.34,286.83,287.34,703.0,279.7546,280.252,279.7546,280.252,703.0
2021-12-14 14:55:00,287.31,287.39,287.22,287.36,1806.0,280.2228,280.3008,280.135,280.2715,1806.0
2021-12-14 15:00:00,287.48,288.08,287.48,288.08,3156.0,280.3886,280.9738,280.3886,280.9738,3156.0
2021-12-14 15:05:00,288.17,288.17,287.67,287.84,2799.0,281.0616,281.0616,280.5739,280.7397,2799.0
2021-12-14 15:10:00,287.99,288.04,287.75,288.04,2590.0,280.886,280.9348,280.6519,280.9348,2590.0
2021-12-14 15:15:00,288.06,288.56,288.06,288.55,3395.0,280.9543,281.4419,280.9543,281.4322,3395.0
2021-12-14 15:20:00,288.63,288.95,288.41,288.82,4100.0,281.5102,281.8223,281.2956,281.6955,4100.0
2021-12-14 15:25:00,288.83,288.94,288.53,288.76,6100.0,281.7053,281.8126,281.4127,281.637,6100.0
2021-12-14 15:30:00,288.76,288.77,288.06,288.06,19383.0,281.637,281.6468,280.9543,280.9543,19383.0
2021-12-14 15:35:00,287.98,288.24,287.73,287.95,20925.0,280.8762,281.1298,280.6324,280.847,20925.0
2021-12-14 15:40:00,288.02,288.02,287.5,287.53,3701.0,280.9153,280.9153,280.4081,280.4374,3701.0
2021-12-14 15:45:00,287.34,287.8,287.34,287.55,6525.0,280.252,280.7007,280.252,280.4569,6525.0
2021-12-14 15:50:00,287.43,288.29,287.43,288.01,14242.0,280.3398,281.1786,280.3398,280.9055,14242.0
2021-12-14 15:55:00,288.09,288.34,287.64,288.27,33391.0,280.9835,281.2274,280.5446,281.1591,33391.0
2021-12-15 09:30:00,288.27,289.64,287.28,288.95,5788.0,281.1591,282.4953,280.1935,281.8223,5788.0
2021-12-15 09:35:00,289.27,289.3,288.3,288.72,1013.0,282.1344,282.1637,281.1884,281.598,1013.0
2021-12-15 09:40:00,289.25,290.26,289.25,290.02,8301.0,282.1149,283.1,282.1149,282.8659,8301.0
2021-12-15 09:45:00,290.12,291.1,290.12,290.59,6773.0,282.9635,283.9193,282.9635,283.4219,6773.0
2021-12-15 09:50:00,290.9,290.9,290.02,290.46,3167.0,283.7242,283.7242,282.8659,283.2951,3167.0
2021-12-15 09:55:00,290.38,290.85,289.27,289.27,4337.0,283.217,283.6755,282.1344,282.1344,4337.0
2021-12-15 10:00:00,289.45,290.54,289.12,290.54,2593.0,282.31,283.3731,281.9881,283.3731,2593.0
2021-12-15 10:05:00,290.73,290.73,290.05,290.06,1078.0,283.5584,283.5584,282.8952,282.9049,1078.0
2021-12-15 10:10:00,290.35,290.95,290.19,290.19,3124.0,283.1878,283.773,283.0317,283.0317,3124.0
2021-12-15 10:15:00,290.18,290.19,289.97,290.12,700.0,283.022,283.0317,282.8172,282.9635,700.0
2021-12-15 10:20:00,290.12,290.72,290.03,290.03,2377.0,282.9635,283.5487,282.8757,282.8757,2377.0
2021-12-15 10:25:00,290.14,290.6,290.14,290.2,7326.0,282.983,283.4316,282.983,283.0415,7326.0
2021-12-15 10:30:00,290.38,290.75,290.38,290.53,1724.0,283.217,283.5779,283.217,283.3633,1724.0
2021-12-15 10:35:00,290.48,290.95,290.48,290.95,3412.0,283.3146,283.773,283.3146,283.773,3412.0
2021-12-15 10:40:00,290.71,290.89,290.32,290.36,2294.0,283.5389,283.7145,283.1585,283.1975,2294.0
2021-12-15 10:45:00,290.38,290.38,289.7,289.8,1200.0,283.217,283.217,282.5538,282.6514,1200.0
2021-12-15 10:50:00,289.66,289.89,289.15,289.88,3996.0,282.5148,282.7391,282.0174,282.7294,3996.0
2021-12-15 10:55:00,289.98,290.02,289.75,290.01,2547.0,282.8269,282.8659,282.6026,282.8562,2547.0
2021-12-15 11:00:00,290.01,290.22,289.79,290.22,1964.0,282.8562,283.061,282.6416,283.061,1964.0
2021-12-15 11:05:00,289.86,290.06,289.69,289.84,1806.0,282.7099,282.9049,282.5441,282.6904,1806.0
2021-12-15 11:10:00,289.84,289.95,289.62,289.92,2622.0,282.6904,282.7977,282.4758,282.7684,2622.0
2021-12-15 11:15:00,290.0,290.01,289.19,289.25,2492.0,282.8464,282.8562,282.0564,282.1149,2492.0
2021-12-15 11:20:00,289.26,289.7,289.26,289.47,2855.0,282.1247,282.5538,282.1247,282.3295,2855.0
2021-12-15 11:25:00,289.48,289.62,289.22,289.22,1561.0,282.3392,282.4758,282.0857,282.0857,1561.0
2021-12-15 11:30:00,289.05,289.55,289.02,289.5,2750.0,281.9199,282.4075,281.8906,282.3588,2750.0
2021-12-15 11:35:00,289.59,289.67,289.38,289.39,2541.0,282.4465,282.5246,282.2417,282.2515,2541.0
2021-12-15 11:40:00,289.47,289.66,289.33,289.52,3312.0,282.3295,282.5148,282.1929,282.3783,3312.0
2021-12-15 11:45:00,289.59,289.8,289.45,289.49,1491.0,282.4465,282.6514,282.31,282.349,1491.0
2021-12-15 11:50:00,289.63,289.65,289.26,289.52,3014.0,282.4855,282.5051,282.1247,282.3783,3014.0
2021-12-15 11:55:00,289.59,289.59,288.91,289.19,6011.0,282.4465,282.4465,281.7833,282.0564,6011.0
2021-12-15 12:00:00,289.18,289.35,288.95,289.19,4744.0,282.0466,282.2125,281.8223,282.0564,4744.0
2021-12-15 12:05:00,289.35,289.36,288.91,289.26,5228.0,282.2125,282.2222,281.7833,282.1247,5228.0
2021-12-15 12:10:00,289.26,289.67,289.18,289.34,4366.0,282.1247,282.5246,282.0466,282.2027,4366.0
2021-12-15 12:15:00,289.35,289.61,289.27,289.41,3356.0,282.2125,282.466,282.1344,282.271,3356.0
2021-12-15 12:20:00,289.35,289.35,288.8,289.12,14198.0,282.2125,282.2125,281.676,281.9881,14198.0
2021-12-15 12:25:00,289.14,289.71,288.99,289.71,5283.0,282.0076,282.5636,281.8613,282.5636,5283.0
2021-12-15 12:30:00,289.61,289.77,288.97,289.27,5473.0,282.466,282.6221,281.8418,282.1344,5473.0
2021-12-15 12:35:00,289.26,289.27,289.13,289.16,3704.0,282.1247,282.1344,281.9979,282.0271,3704.0
2021-12-15 12:40:00,289.1,289.23,288.64,288.64,5074.0,281.9686,282.0954,281.52,281.52,5074.0
2021-12-15 12:45:00,288.59,288.99,288.34,288.81,6733.0,281.4712,281.8613,281.2274,281.6858,6733.0
2021-12-15 12:50:00,288.7,289.16,288.7,289.06,3100.0,281.5785,282.0271,281.5785,281.9296,3100.0
2021-12-15 12:55:00,288.98,289.3,288.96,289.2,2093.0,281.8516,282.1637,281.8321,282.0662,2093.0
2021-12-15 13:00:00,288.97,289.0,288.46,288.48,2372.0,281.8418,281.8711,281.3444,281.3639,2372.0
2021-12-15 13:05:00,288.48,288.67,288.29,288.66,1834.0,281.3639,281.5492,281.1786,281.5395,1834.0
2021-12-15 13:10:00,288.57,288.58,288.34,288.34,7888.0,281.4517,281.4614,281.2274,281.2274,7888.0
2021-12-15 13:15:00,288.52,288.55,288.39,288.44,1021.0,281.4029,281.4322,281.2761,281.3249,1021.0
2021-12-15 13:20:00,288.33,288.33,287.78,287.9,1908.0,281.2176,281.2176,280.6812,280.7982,1908.0
2021-12-15 13:25:00,287.91,288.03,287.91,288.03,1256.0,280.808,280.925,280.808,280.925,1256.0
2021-12-15 13:30:00,287.91,287.91,287.65,287.81,870.0,280.808,280.808,280.5544,280.7104,870.0
2021-12-15 13:35:00,287.76,287.83,287.29,287.37,1102.0,280.6617,280.7299,280.2033,280.2813,1102.0
2021-12-15 13:40:00,286.96,287.28,286.82,287.28,2653.0,279.8814,280.1935,279.7449,280.1935,2653.0
2021-12-15 13:45:00,287.45,287.69,287.28,287.28,1553.0,280.3593,280.5934,280.1935,280.1935,1553.0
2021-12-15 13:50:00,287.21,287.21,286.77,286.94,1601.0,280.1252,280.1252,279.6961,279.8619,1601.0
2021-12-15 13:55:00,287.09,287.83,287.09,287.73,1551.0,280.0082,280.7299,280.0082,280.6324,1551.0
2021-12-15 14:00:00,287.1,287.6,285.97,287.6,3000.0,280.018,280.5056,278.9158,280.5056,3000.0
2021-12-15 14:05:00,287.99,288.56,287.79,288.16,3637.0,280.886,281.4419,280.6909,281.0518,3637.0
2021-12-15 14:10:00,288.13,289.14,288.13,289.13,2204.0,281.0225,282.0076,281.0225,281.9979,2204.0
2021-12-15 14:15:00,288.75,289.15,288.75,289.07,1735.0,281.6273,282.0174,281.6273,281.9394,1735.0
2021-12-15 14:20:00,288.6,288.72,288.26,288.43,2125.0,281.481,281.598,281.1493,281.3151,2125.0
2021-12-15 14:25:00,288.26,288.26,287.18,287.84,3117.0,281.1493,281.1493,280.096,280.7397,3117.0
2021-12-15 14:30:00,287.83,288.15,287.47,287.47,3409.0,280.7299,281.0421,280.3788,280.3788,3409.0
2021-12-15 14:35:00,287.62,287.94,287.39,287.91,2086.0,280.5251,280.8372,280.3008,280.808,2086.0
2021-12-15 14:40:00,287.9,288.65,287.8,287.96,3586.0,280.7982,281.5297,280.7007,280.8567,3586.0
2021-12-15 14:45:00,288.11,288.82,287.96,288.3,2595.0,281.003,281.6955,280.8567,281.1884,2595.0
2021-12-15 14:50:00,288.01,288.93,287.77,288.9,1795.0,280.9055,281.8028,280.6714,281.7736,1795.0
2021-12-15 14:55:00,288.9,288.9,288.09,288.47,1800.0,281.7736,281.7736,280.9835,281.3542,1800.0
2021-12-15 15:00:00,288.89,289.53,288.89,289.53,1800.0,281.7638,282.388,281.7638,282.388,1800.0
2021-12-15 15:05:00,289.75,290.49,289.59,290.46,6117.0,282.6026,283.3243,282.4465,283.2951,6117.0
2021-12-15 15:10:00,290.4,290.6,290.25,290.6,6017.0,283.2366,283.4316,283.0903,283.4316,6017.0
2021-12-15 15:15:00,290.51,291.15,290.44,290.78,11403.0,283.3438,283.9681,283.2756,283.6072,11403.0
2021-12-15 15:20:00,290.93,291.52,290.8,291.11,8993.0,283.7535,284.3289,283.6267,283.929,8993.0
2021-12-15 15:25:00,291.08,291.28,290.4,290.52,9823.0,283.8998,284.0948,283.2366,283.3536,9823.0
2021-12-15 15:30:00,290.69,291.11,290.49,290.73,7542.0,283.5194,283.929,283.3243,283.5584,7542.0
2021-12-15 15:35:00,290.85,291.13,290.26,290.38,6301.0,283.6755,283.9485,283.1,283.217,6301.0
2021-12-15 15:40:00,290.42,290.49,289.46,289.46,7808.0,283.2561,283.3243,282.3197,282.3197,7808.0
2021-12-15 15:45:00,289.5,289.65,289.03,289.44,8874.0,282.3588,282.5051,281.9003,282.3002,8874.0
2021-12-15 15:50:00,289.47,290.98,289.47,290.84,12735.0,282.3295,283.8022,282.3295,283.6657,12735.0
2021-12-15 15:55:00,290.84,291.6,290.77,291.34,40069.0,283.6657,284.407,283.5974,284.1534,40069.0
2021-12-16 09:30:00,292.93,295.0,292.93,294.6,3129.0,285.7041,287.7231,285.7041,287.333,3129.0
2021-12-16 09:35:00,295.02,295.02,294.3,294.68,945.0,287.7426,287.7426,287.0404,287.411,945.0
2021-12-16 09:40:00,294.21,294.57,294.19,294.3,1733.0,286.9526,287.3037,286.9331,287.0404,1733.0
2021-12-16 09:45:00,294.06,295.6,294.06,295.36,3164.0,286.8063,288.3083,286.8063,288.0742,3164.0
2021-12-16 09:50:00,295.71,295.71,294.75,295.55,1992.0,288.4156,288.4156,287.4793,288.2595,1992.0
2021-12-16 09:55:00,295.57,295.57,294.47,294.48,1300.0,288.279,288.279,287.2062,287.2159,1300.0
2021-12-16 10:00:00,294.34,294.81,293.89,294.71,3444.0,287.0794,287.5378,286.6405,287.4402,3444.0
2021-12-16 10:05:00,294.71,294.9,294.31,294.63,2052.0,287.4402,287.6256,287.0501,287.3622,2052.0
2021-12-16 10:10:00,294.49,294.66,293.89,294.25,1901.0,287.2257,287.3915,286.6405,286.9916,1901.0
2021-12-16 10:15:00,294.4,294.4,292.95,293.14,4220.0,287.1379,287.1379,285.7237,285.909,4220.0
2021-12-16 10:20:00,293.16,293.37,292.65,292.99,7424.0,285.9285,286.1333,285.4311,285.7627,7424.0
2021-12-16 10:25:00,292.95,293.5,292.66,293.27,4678.0,285.7237,286.2601,285.4408,286.0358,4678.0
2021-12-16 10:30:00,293.38,293.44,292.41,292.56,15679.0,286.143,286.2016,285.197,285.3433,15679.0
2021-12-16 10:35:00,292.54,293.09,291.75,292.85,28739.0,285.3238,285.8602,284.5533,285.6261,28739.0
2021-12-16 10:40:00,293.11,293.11,292.24,292.54,4520.0,285.8797,285.8797,285.0312,285.3238,4520.0
2021-12-16 10:45:00,292.5,292.82,292.38,292.81,2345.0,285.2848,285.5969,285.1677,285.5871,2345.0
2021-12-16 10:50:00,292.85,292.85,291.77,291.77,1614.0,285.6261,285.6261,284.5728,284.5728,1614.0
2021-12-16 10:55:00,291.63,292.74,291.63,292.74,2400.0,284.4362,285.5188,284.4362,285.5188,2400.0
2021-12-16 11:00:00,293.02,293.05,291.68,291.68,3050.0,285.7919,285.8212,284.485,284.485,3050.0
2021-12-16 11:05:00,291.56,292.53,291.52,292.53,2200.0,284.3679,285.314,284.3289,285.314,2200.0
2021-12-16 11:10:00,292.65,292.78,292.13,292.42,2308.0,285.4311,285.5578,284.9239,285.2067,2308.0
2021-12-16 11:15:00,292.39,293.28,292.36,293.28,2100.0,285.1775,286.0455,285.1482,286.0455,2100.0
2021-12-16 11:20:00,293.34,293.34,292.64,292.97,1553.0,286.104,286.104,285.4213,285.7432,1553.0
2021-12-16 11:25:00,292.89,292.98,292.62,292.66,2072.0,285.6651,285.7529,285.4018,285.4408,2072.0
2021-12-16 11:30:00,292.49,292.49,292.08,292.18,3691.0,285.275,285.275,284.8751,284.9726,3691.0
2021-12-16 11:35:00,292.09,292.09,291.67,291.84,501.0,284.8849,284.8849,284.4752,284.641,501.0
2021-12-16 11:40:00,291.55,291.88,291.38,291.68,1230.0,284.3582,284.68,284.1924,284.485,1230.0
2021-12-16 11:45:00,291.41,291.86,291.39,291.86,2200.0,284.2216,284.6605,284.2021,284.6605,2200.0
2021-12-16 11:50:00,291.92,291.92,291.35,291.35,1112.0,284.7191,284.7191,284.1631,284.1631,1112.0
2021-12-16 11:55:00,291.5,291.77,291.41,291.58,1955.0,284.3094,284.5728,284.2216,284.3874,1955.0
2021-12-16 12:00:00,291.6,291.79,291.47,291.48,1043.0,284.407,284.5923,284.2802,284.2899,1043.0
2021-12-16 12:05:00,291.37,291.37,290.49,290.49,1100.0,284.1826,284.1826,283.3243,283.3243,1100.0
2021-12-16 12:10:00,290.38,290.64,290.34,290.35,3578.0,283.217,283.4706,283.178,283.1878,3578.0
2021-12-16 12:15:00,290.3,290.75,290.17,290.75,3398.0,283.139,283.5779,283.0122,283.5779,3398.0
2021-12-16 12:20:00,290.75,291.19,290.75,290.9,1858.0,283.5779,284.0071,283.5779,283.7242,1858.0
2021-12-16 12:25:00,290.92,291.06,290.92,291.06,300.0,283.7437,283.8803,283.7437,283.8803,300.0
2021-12-16 12:30:00,290.95,290.95,290.73,290.84,1310.0,283.773,283.773,283.5584,283.6657,1310.0
2021-12-16 12:35:00,290.98,291.18,290.21,290.23,1955.0,283.8022,283.9973,283.0512,283.0707,1955.0
2021-12-16 12:40:00,290.35,290.47,290.35,290.45,1307.0,283.1878,283.3048,283.1878,283.2853,1307.0
2021-12-16 12:45:00,290.3,290.66,290.3,290.62,1932.0,283.139,283.4901,283.139,283.4511,1932.0
2021-12-16 12:50:00,290.64,290.84,290.57,290.57,5190.0,283.4706,283.6657,283.4024,283.4024,5190.0
2021-12-16 12:55:00,290.62,290.87,290.55,290.68,5202.0,283.4511,283.695,283.3829,283.5096,5202.0
2021-12-16 13:00:00,290.74,291.0,290.71,290.81,1907.0,283.5682,283.8218,283.5389,283.6364,1907.0
2021-12-16 13:05:00,290.84,291.02,290.84,291.02,600.0,283.6657,283.8413,283.6657,283.8413,600.0
2021-12-16 13:10:00,291.1,291.98,291.07,291.98,5376.0,283.9193,284.7776,283.89,284.7776,5376.0
2021-12-16 13:15:00,291.81,291.94,291.65,291.72,2401.0,284.6118,284.7386,284.4557,284.524,2401.0
2021-12-16 13:20:00,291.78,291.94,291.68,291.9,1326.0,284.5825,284.7386,284.485,284.6996,1326.0
2021-12-16 13:25:00,292.06,292.06,291.54,291.54,2074.0,284.8556,284.8556,284.3484,284.3484,2074.0
2021-12-16 13:30:00,291.62,291.8,291.61,291.62,900.0,284.4265,284.602,284.4167,284.4265,900.0
2021-12-16 13:35:00,291.4,291.51,291.23,291.47,900.0,284.2119,284.3192,284.0461,284.2802,900.0
2021-12-16 13:40:00,291.43,291.97,291.43,291.88,1711.0,284.2411,284.7678,284.2411,284.68,1711.0
2021-12-16 13:45:00,291.82,292.62,291.82,292.61,1673.0,284.6215,285.4018,284.6215,285.392,1673.0
2021-12-16 13:50:00,292.64,292.81,292.61,292.78,1910.0,285.4213,285.5871,285.392,285.5578,1910.0
2021-12-16 13:55:00,292.88,292.93,292.74,292.88,5538.0,285.6554,285.7041,285.5188,285.6554,5538.0
2021-12-16 14:00:00,292.96,293.32,292.96,293.32,2700.0,285.7334,286.0845,285.7334,286.0845,2700.0
2021-12-16 14:05:00,293.52,293.62,293.01,293.06,2491.0,286.2796,286.3771,285.7822,285.8309,2491.0
2021-12-16 14:10:00,292.99,293.1,292.79,293.06,4169.0,285.7627,285.87,285.5676,285.8309,4169.0
2021-12-16 14:15:00,293.07,293.07,292.87,292.98,1600.0,285.8407,285.8407,285.6456,285.7529,1600.0
2021-12-16 14:20:00,293.13,293.13,292.25,292.4,3047.0,285.8992,285.8992,285.0409,285.1872,3047.0
2021-12-16 14:25:00,292.26,292.59,292.05,292.39,4789.0,285.0507,285.3725,284.8459,285.1775,4789.0
2021-12-16 14:30:00,292.55,292.55,292.32,292.49,2619.0,285.3335,285.3335,285.1092,285.275,2619.0
2021-12-16 14:35:00,292.48,292.64,292.22,292.64,2001.0,285.2652,285.4213,285.0117,285.4213,2001.0
2021-12-16 14:40:00,292.59,292.67,291.66,291.99,1848.0,285.3725,285.4506,284.4655,284.7873,1848.0
2021-12-16 14:45:00,291.52,291.52,290.36,290.36,1904.0,284.3289,284.3289,283.1975,283.1975,1904.0
2021-12-16 14:50:00,290.11,290.11,289.58,289.58,1600.0,282.9537,282.9537,282.4368,282.4368,1600.0
2021-12-16 14:55:00,289.29,290.16,289.14,290.07,3122.0,282.1539,283.0025,282.0076,282.9147,3122.0
2021-12-16 15:00:00,290.12,290.24,289.81,290.24,1300.0,282.9635,283.0805,282.6611,283.0805,1300.0
2021-12-16 15:05:00,290.3,290.48,289.19,289.19,3921.0,283.139,283.3146,282.0564,282.0564,3921.0
2021-12-16 15:10:00,289.2,289.61,289.15,289.35,2060.0,282.0662,282.466,282.0174,282.2125,2060.0
2021-12-16 15:15:00,289.27,289.95,289.25,289.59,1786.0,282.1344,282.7977,282.1149,282.4465,1786.0
2021-12-16 15:20:00,289.97,290.44,289.97,290.24,4065.0,282.8172,283.2756,282.8172,283.0805,4065.0
2021-12-16 15:25:00,290.09,290.98,290.07,290.68,8272.0,282.9342,283.8022,282.9147,283.5096,8272.0
2021-12-16 15:30:00,290.66,290.94,290.0,290.79,5765.0,283.4901,283.7632,282.8464,283.6169,5765.0
2021-12-16 15:35:00,290.73,291.24,290.57,291.13,8247.0,283.5584,284.0558,283.4024,283.9485,8247.0
2021-12-16 15:40:00,291.04,291.2,290.13,290.16,11858.0,283.8608,284.0168,282.9732,283.0025,11858.0
2021-12-16 15:45:00,290.21,290.4,288.61,288.61,55660.0,283.0512,283.2366,281.4907,281.4907,55660.0
2021-12-16 15:50:00,288.45,290.67,288.45,290.59,20167.0,281.3347,283.4999,281.3347,283.4219,20167.0
2021-12-16 15:55:00,290.61,291.11,290.04,290.04,40537.0,283.4414,283.929,282.8854,282.8854,40537.0
2021-12-17 09:30:00,289.39,289.39,287.64,287.84,84680.0,282.2515,282.2515,280.5446,280.7397,84680.0
2021-12-17 09:35:00,287.4,287.4,285.47,285.53,2337.0,280.3106,280.3106,278.4282,278.4867,2337.0
2021-12-17 09:40:00,285.52,286.38,285.1,285.32,3651.0,278.4769,279.3157,278.0673,278.2819,3651.0
2021-12-17 09:45:00,284.95,285.77,284.66,285.52,8921.0,277.921,278.7208,277.6381,278.4769,8921.0
2021-12-17 09:50:00,285.47,286.78,285.19,285.19,22467.0,278.4282,279.7059,278.1551,278.1551,22467.0
2021-12-17 09:55:00,285.42,285.42,284.46,284.74,2462.0,278.3794,278.3794,277.4431,277.7162,2462.0
2021-12-17 10:00:00,284.74,284.83,284.06,284.63,3480.0,277.7162,277.804,277.0529,277.6089,3480.0
2021-12-17 10:05:00,284.71,284.71,283.29,283.44,1921.0,277.6869,277.6869,276.3019,276.4482,1921.0
2021-12-17 10:10:00,283.34,283.34,281.88,281.97,4588.0,276.3507,276.3507,274.9267,275.0145,4588.0
2021-12-17 10:15:00,281.73,282.43,281.7,282.43,3321.0,274.7804,275.4632,274.7512,275.4632,3321.0
2021-12-17 10:20:00,282.48,282.48,281.72,281.96,1200.0,275.5119,275.5119,274.7707,275.0047,1200.0
2021-12-17 10:25:00,282.15,282.87,281.87,282.8,3858.0,275.1901,275.8923,274.917,275.824,3858.0
2021-12-17 10:30:00,282.74,282.74,281.83,281.84,17986.0,275.7655,275.7655,274.878,274.8877,17986.0
2021-12-17 10:35:00,281.84,283.18,281.83,283.13,23644.0,274.8877,276.1947,274.878,276.1459,23644.0
2021-12-17 10:40:00,283.51,283.66,282.66,282.83,13365.0,276.5165,276.6628,275.6875,275.8533,13365.0
2021-12-17 10:45:00,282.86,283.49,282.78,282.94,8011.0,275.8825,276.497,275.8045,275.9606,8011.0
2021-12-17 10:50:00,283.1,283.49,282.76,283.06,12809.0,276.1166,276.497,275.785,276.0776,12809.0
2021-12-17 10:55:00,282.94,283.19,282.57,282.9,7979.0,275.9606,276.2044,275.5997,275.9216,7979.0
2021-12-17 11:00:00,282.69,283.13,282.46,282.47,5321.0,275.7167,276.1459,275.4924,275.5022,5321.0
2021-12-17 11:05:00,282.38,283.32,282.38,282.79,6412.0,275.4144,276.3312,275.4144,275.8143,6412.0
2021-12-17 11:10:00,282.92,283.32,282.87,282.94,9557.0,275.9411,276.3312,275.8923,275.9606,9557.0
2021-12-17 11:15:00,283.16,283.34,282.77,283.12,9625.0,276.1751,276.3507,275.7948,276.1361,9625.0
2021-12-17 11:20:00,283.19,283.29,282.96,283.1,7048.0,276.2044,276.3019,275.9801,276.1166,7048.0
2021-12-17 11:25:00,282.98,283.2,282.85,282.98,4000.0,275.9996,276.2142,275.8728,275.9996,4000.0
2021-12-17 11:30:00,282.84,282.95,282.19,282.19,4119.0,275.863,275.9703,275.2291,275.2291,4119.0
2021-12-17 11:35:00,282.14,282.15,280.61,280.71,6441.0,275.1803,275.1901,273.688,273.7856,6441.0
2021-12-17 11:40:00,281.07,281.1,280.03,280.07,2658.0,274.1367,274.166,273.1224,273.1614,2658.0
2021-12-17 11:45:00,280.04,280.04,278.87,278.88,4219.0,273.1321,273.1321,271.991,272.0007,4219.0
2021-12-17 11:50:00,279.16,279.62,278.95,279.56,4401.0,272.2738,272.7225,272.069,272.664,4401.0
2021-12-17 11:55:00,279.19,279.44,278.91,279.44,2352.0,272.3031,272.5469,272.03,272.5469,2352.0
2021-12-17 12:00:00,279.17,279.32,278.75,279.06,4403.0,272.2836,272.4299,271.8739,272.1763,4403.0
2021-12-17 12:05:00,279.27,279.29,278.64,279.11,3844.0,272.3811,272.4006,271.7666,272.2251,3844.0
2021-12-17 12:10:00,279.22,280.24,279.21,279.92,4732.0,272.3323,273.3272,272.3226,273.0151,4732.0
2021-12-17 12:15:00,280.06,281.99,280.06,281.76,5569.0,273.1516,275.034,273.1516,274.8097,5569.0
2021-12-17 12:20:00,281.76,282.79,281.76,282.3,2640.0,274.8097,275.8143,274.8097,275.3364,2640.0
2021-12-17 12:25:00,282.25,282.85,282.24,282.85,2011.0,275.2876,275.8728,275.2778,275.8728,2011.0
2021-12-17 12:30:00,282.97,283.23,282.64,282.64,4329.0,275.9898,276.2434,275.668,275.668,4329.0
2021-12-17 12:35:00,282.75,282.8,282.22,282.38,1805.0,275.7753,275.824,275.2583,275.4144,1805.0
2021-12-17 12:40:00,282.04,282.33,281.95,282.15,4066.0,275.0828,275.3656,274.995,275.1901,4066.0
2021-12-17 12:45:00,282.07,282.12,281.8,281.95,2382.0,275.112,275.1608,274.8487,274.995,2382.0
2021-12-17 12:50:00,281.91,282.34,281.54,281.87,5255.0,274.956,275.3754,274.5951,274.917,5255.0
2021-12-17 12:55:00,282.01,282.57,281.98,282.57,2195.0,275.0535,275.5997,275.0243,275.5997,2195.0
2021-12-17 13:00:00,282.42,282.71,282.32,282.56,1585.0,275.4534,275.7362,275.3559,275.5899,1585.0
2021-12-17 13:05:00,282.59,282.59,281.84,282.02,4696.0,275.6192,275.6192,274.8877,275.0633,4696.0
2021-12-17 13:10:00,281.95,282.34,281.87,281.88,2500.0,274.995,275.3754,274.917,274.9267,2500.0
2021-12-17 13:15:00,281.99,282.06,281.33,281.7,2939.0,275.034,275.1023,274.3903,274.7512,2939.0
2021-12-17 13:20:00,281.55,281.55,281.03,281.03,3320.0,274.6049,274.6049,274.0977,274.0977,3320.0
2021-12-17 13:25:00,281.03,281.23,280.8,281.01,4301.0,274.0977,274.2928,273.8734,274.0782,4301.0
2021-12-17 13:30:00,280.97,281.22,280.8,280.98,3594.0,274.0392,274.283,273.8734,274.0489,3594.0
2021-12-17 13:35:00,281.14,281.52,280.28,280.49,4955.0,274.205,274.5756,273.3662,273.571,4955.0
2021-12-17 13:40:00,280.66,280.69,280.3,280.53,2602.0,273.7368,273.7661,273.3857,273.61,2602.0
2021-12-17 13:45:00,280.71,281.21,280.65,281.05,3879.0,273.7856,274.2732,273.7271,274.1172,3879.0
2021-12-17 13:50:00,280.92,281.2,280.91,281.04,2645.0,273.9904,274.2635,273.9806,274.1074,2645.0
2021-12-17 13:55:00,281.0,281.02,280.53,280.61,3609.0,274.0684,274.0879,273.61,273.688,3609.0
2021-12-17 14:00:00,280.69,280.87,280.33,280.53,3210.0,273.7661,273.9416,273.415,273.61,3210.0
2021-12-17 14:05:00,280.8,281.22,280.8,281.12,4602.0,273.8734,274.283,273.8734,274.1855,4602.0
2021-12-17 14:10:00,281.12,281.8,281.12,281.77,6595.0,274.1855,274.8487,274.1855,274.8194,6595.0
2021-12-17 14:15:00,281.86,282.63,281.85,282.63,2776.0,274.9072,275.6582,274.8975,275.6582,2776.0
2021-12-17 14:20:00,282.49,282.52,282.06,282.06,4789.0,275.5217,275.5509,275.1023,275.1023,4789.0
2021-12-17 14:25:00,282.02,282.03,281.42,281.71,4198.0,275.0633,275.073,274.4781,274.7609,4198.0
2021-12-17 14:30:00,281.67,281.89,281.26,281.28,5498.0,274.7219,274.9365,274.322,274.3415,5498.0
2021-12-17 14:35:00,281.13,281.28,280.56,280.64,5885.0,274.1952,274.3415,273.6393,273.7173,5885.0
2021-12-17 14:40:00,280.68,280.68,280.26,280.53,8426.0,273.7563,273.7563,273.3467,273.61,8426.0
2021-12-17 14:45:00,280.46,280.67,280.13,280.15,21638.0,273.5417,273.7466,273.2199,273.2394,21638.0
2021-12-17 14:50:00,280.0,280.4,279.56,279.56,32949.0,273.0931,273.4832,272.664,272.664,32949.0
2021-12-17 14:55:00,279.7,279.93,278.9,279.34,12382.0,272.8005,273.0248,272.0202,272.4494,12382.0
2021-12-17 15:00:00,279.26,279.61,278.45,278.71,39405.0,272.3714,272.7127,271.5813,271.8349,39405.0
2021-12-17 15:05:00,278.87,279.73,278.87,279.11,6532.0,271.991,272.8298,271.991,272.2251,6532.0
2021-12-17 15:10:00,279.01,279.33,278.75,278.91,8950.0,272.1275,272.4396,271.8739,272.03,8950.0
2021-12-17 15:15:00,278.88,279.1,278.33,278.33,9917.0,272.0007,272.2153,271.4643,271.4643,9917.0
2021-12-17 15:20:00,278.29,278.56,278.0,278.53,9301.0,271.4253,271.6886,271.1424,271.6594,9301.0
2021-12-17 15:25:00,278.54,278.56,277.4,277.84,7061.0,271.6691,271.6886,270.5572,270.9864,7061.0
2021-12-17 15:30:00,278.0,278.0,277.22,277.48,10494.0,271.1424,271.1424,270.3817,270.6353,10494.0
2021-12-17 15:35:00,277.75,278.67,277.75,278.58,8662.0,270.8986,271.7959,270.8986,271.7081,8662.0
2021-12-17 15:40:00,278.65,278.96,278.29,278.67,15539.0,271.7764,272.0788,271.4253,271.7959,15539.0
2021-12-17 15:45:00,278.49,278.54,277.43,277.53,11370.0,271.6203,271.6691,270.5865,270.684,11370.0
2021-12-17 15:50:00,277.47,277.48,276.25,276.46,91223.0,270.6255,270.6353,269.4356,269.6404,91223.0
2021-12-17 15:55:00,276.59,276.91,275.74,276.8,102186.0,269.7672,270.0793,268.9382,269.972,102186.0
2021-12-20 09:30:00,272.68,273.69,271.58,273.69,7055.0,265.9537,266.9387,264.8808,266.9387,7055.0
2021-12-20 09:35:00,273.91,273.91,272.65,272.65,4054.0,267.1533,267.1533,265.9244,265.9244,4054.0
2021-12-20 09:40:00,272.97,273.51,271.91,273.06,4381.0,266.2365,266.7632,265.2027,266.3243,4381.0
2021-12-20 09:45:00,272.77,272.78,271.72,271.91,2607.0,266.0414,266.0512,265.0173,265.2027,2607.0
2021-12-20 09:50:00,271.91,272.41,271.72,271.9,8796.0,265.2027,265.6903,265.0173,265.1929,8796.0
2021-12-20 09:55:00,272.37,274.01,272.37,274.01,1955.0,265.6513,267.2509,265.6513,267.2509,1955.0
2021-12-20 10:00:00,273.57,273.91,273.17,273.17,700.0,266.8217,267.1533,266.4316,266.4316,700.0
2021-12-20 10:05:00,273.44,273.44,271.91,271.91,5724.0,266.6949,266.6949,265.2027,265.2027,5724.0
2021-12-20 10:10:00,271.79,271.89,270.84,271.32,3301.0,265.0856,265.1832,264.1591,264.6272,3301.0
2021-12-20 10:15:00,271.32,271.55,271.14,271.46,900.0,264.6272,264.8515,264.4517,264.7638,900.0
2021-12-20 10:20:00,271.58,271.67,270.87,270.88,2403.0,264.8808,264.9686,264.1883,264.1981,2403.0
2021-12-20 10:25:00,270.71,271.36,270.44,271.08,1000.0,264.0323,264.6662,263.7689,264.3931,1000.0
2021-12-20 10:30:00,270.81,271.54,270.78,271.54,1982.0,264.1298,264.8418,264.1005,264.8418,1982.0
2021-12-20 10:35:00,271.89,274.32,271.87,274.23,4800.0,265.1832,267.5532,265.1636,267.4654,4800.0
2021-12-20 10:40:00,274.16,275.07,273.72,275.06,5001.0,267.3972,268.2847,266.968,268.275,5001.0
2021-12-20 10:45:00,275.14,275.14,274.45,274.73,2041.0,268.353,268.353,267.68,267.9531,2041.0
2021-12-20 10:50:00,274.76,275.31,274.75,275.31,2664.0,267.9824,268.5188,267.9726,268.5188,2664.0
2021-12-20 10:55:00,275.43,275.83,275.04,275.23,6857.0,268.6358,269.026,268.2554,268.4408,6857.0
2021-12-20 11:00:00,275.29,275.34,274.75,274.8,2825.0,268.4993,268.548,267.9726,268.0214,2825.0
2021-12-20 11:05:00,274.75,274.75,274.12,274.4,2351.0,267.9726,267.9726,267.3581,267.6312,2351.0
2021-12-20 11:10:00,274.78,274.95,274.34,274.41,8244.0,268.0019,268.1677,267.5727,267.641,8244.0
2021-12-20 11:15:00,274.99,275.76,274.99,275.76,3088.0,268.2067,268.9577,268.2067,268.9577,3088.0
2021-12-20 11:20:00,275.97,276.03,275.1,275.21,3701.0,269.1625,269.221,268.314,268.4213,3701.0
2021-12-20 11:25:00,275.31,275.32,274.53,274.53,1680.0,268.5188,268.5285,267.758,267.758,1680.0
2021-12-20 11:30:00,274.32,274.65,274.04,274.04,2761.0,267.5532,267.8751,267.2801,267.2801,2761.0
2021-12-20 11:35:00,274.15,274.43,273.99,274.43,1183.0,267.3874,267.6605,267.2313,267.6605,1183.0
2021-12-20 11:40:00,274.52,274.59,274.52,274.57,500.0,267.7483,267.8165,267.7483,267.797,500.0
2021-12-20 11:45:00,274.57,274.58,274.07,274.35,3231.0,267.797,267.8068,267.3094,267.5825,3231.0
2021-12-20 11:50:00,274.5,274.79,274.5,274.66,4007.0,267.7288,268.0116,267.7288,267.8848,4007.0
2021-12-20 11:55:00,274.56,275.69,274.46,275.57,10078.0,267.7873,268.8894,267.6898,268.7724,10078.0
2021-12-20 12:00:00,275.64,276.19,275.51,276.19,1715.0,268.8406,269.3771,268.7139,269.3771,1715.0
2021-12-20 12:05:00,276.5,276.5,276.05,276.41,1690.0,269.6794,269.6794,269.2405,269.5917,1690.0
2021-12-20 12:10:00,276.35,276.43,275.68,275.71,3389.0,269.5331,269.6112,268.8797,268.9089,3389.0
2021-12-20 12:15:00,275.81,276.42,275.69,276.41,3169.0,269.0065,269.6014,268.8894,269.5917,3169.0
2021-12-20 12:20:00,276.28,276.76,276.07,276.76,4600.0,269.4649,269.933,269.26,269.933,4600.0
2021-12-20 12:25:00,276.84,276.92,276.53,276.56,2869.0,270.011,270.0891,269.7087,269.738,2869.0
2021-12-20 12:30:00,276.74,276.74,275.77,275.86,2293.0,269.9135,269.9135,268.9674,269.0552,2293.0
2021-12-20 12:35:00,275.8,275.81,275.45,275.61,2138.0,268.9967,269.0065,268.6553,268.8114,2138.0
2021-12-20 12:40:00,275.62,275.75,275.36,275.56,1800.0,268.8211,268.9479,268.5676,268.7626,1800.0
2021-12-20 12:45:00,275.4,275.4,275.24,275.39,2330.0,268.6066,268.6066,268.4505,268.5968,2330.0
2021-12-20 12:50:00,275.32,275.51,275.28,275.5,1755.0,268.5285,268.7139,268.4895,268.7041,1755.0
2021-12-20 12:55:00,275.52,275.52,275.36,275.37,1075.0,268.7236,268.7236,268.5676,268.5773,1075.0
2021-12-20 13:00:00,275.24,275.49,275.1,275.31,2093.0,268.4505,268.6943,268.314,268.5188,2093.0
2021-12-20 13:05:00,275.45,275.82,275.45,275.8,2586.0,268.6553,269.0162,268.6553,268.9967,2586.0
2021-12-20 13:10:00,275.85,276.28,275.61,276.13,3911.0,269.0455,269.4649,268.8114,269.3186,3911.0
2021-12-20 13:15:00,276.17,276.23,275.85,275.86,1669.0,269.3576,269.4161,269.0455,269.0552,1669.0
2021-12-20 13:20:00,275.79,276.01,275.66,275.9,2405.0,268.9869,269.2015,268.8602,269.0942,2405.0
2021-12-20 13:25:00,275.94,276.05,275.7,275.81,3809.0,269.1332,269.2405,268.8992,269.0065,3809.0
2021-12-20 13:30:00,275.8,275.86,275.49,275.59,2600.0,268.9967,269.0552,268.6943,268.7919,2600.0
2021-12-20 13:35:00,275.55,276.43,275.54,276.39,3145.0,268.7529,269.6112,268.7431,269.5721,3145.0
2021-12-20 13:40:00,276.86,276.9,276.42,276.5,3080.0,270.0306,270.0696,269.6014,269.6794,3080.0
2021-12-20 13:45:00,276.5,276.67,276.35,276.39,5135.0,269.6794,269.8452,269.5331,269.5721,5135.0
2021-12-20 13:50:00,276.45,276.6,276.21,276.6,2600.0,269.6307,269.777,269.3966,269.777,2600.0
2021-12-20 13:55:00,276.48,276.83,276.37,276.61,8533.0,269.6599,270.0013,269.5526,269.7867,8533.0
2021-12-20 14:00:00,276.6,276.64,276.29,276.3,18979.0,269.777,269.816,269.4746,269.4844,18979.0
2021-12-20 14:05:00,276.42,276.67,276.22,276.36,10025.0,269.6014,269.8452,269.4063,269.5429,10025.0
2021-12-20 14:10:00,276.38,276.43,275.93,276.09,11061.0,269.5624,269.6112,269.1235,269.2795,11061.0
2021-12-20 14:15:00,276.1,276.34,275.96,276.14,11783.0,269.2893,269.5234,269.1528,269.3283,11783.0
2021-12-20 14:20:00,276.12,276.24,275.83,276.0,6073.0,269.3088,269.4258,269.026,269.1918,6073.0
2021-12-20 14:25:00,275.85,276.09,275.67,276.05,7680.0,269.0455,269.2795,268.8699,269.2405,7680.0
2021-12-20 14:30:00,275.95,276.07,275.56,275.87,4171.0,269.143,269.26,268.7626,269.065,4171.0
2021-12-20 14:35:00,275.73,276.24,275.73,276.11,3823.0,268.9284,269.4258,268.9284,269.2991,3823.0
2021-12-20 14:40:00,276.22,276.25,275.89,276.03,5210.0,269.4063,269.4356,269.0845,269.221,5210.0
2021-12-20 14:45:00,276.1,276.92,275.95,276.92,12510.0,269.2893,270.0891,269.143,270.0891,12510.0
2021-12-20 14:50:00,277.36,277.46,276.71,276.71,8796.0,270.5182,270.6158,269.8843,269.8843,8796.0
2021-12-20 14:55:00,276.74,277.11,276.71,277.06,9557.0,269.9135,270.2744,269.8843,270.2256,9557.0
2021-12-20 15:00:00,277.06,277.24,276.98,277.0,5106.0,270.2256,270.4012,270.1476,270.1671,5106.0
2021-12-20 15:05:00,276.77,277.12,276.77,277.0,6941.0,269.9428,270.2841,269.9428,270.1671,6941.0
2021-12-20 15:10:00,276.9,277.05,276.53,276.82,6243.0,270.0696,270.2159,269.7087,269.9915,6243.0
2021-12-20 15:15:00,276.88,277.21,276.83,277.0,8435.0,270.0501,270.3719,270.0013,270.1671,8435.0
2021-12-20 15:20:00,277.06,277.25,276.64,276.64,4022.0,270.2256,270.4109,269.816,269.816,4022.0
2021-12-20 15:25:00,276.78,276.94,276.58,276.71,4611.0,269.9525,270.1086,269.7575,269.8843,4611.0
2021-12-20 15:30:00,276.61,276.62,276.0,276.1,9976.0,269.7867,269.7965,269.1918,269.2893,9976.0
2021-12-20 15:35:00,276.06,276.39,276.06,276.29,15488.0,269.2503,269.5721,269.2503,269.4746,15488.0
2021-12-20 15:40:00,276.14,276.44,275.91,276.12,10040.0,269.3283,269.6209,269.104,269.3088,10040.0
2021-12-20 15:45:00,276.15,276.43,275.84,276.13,17538.0,269.3381,269.6112,269.0357,269.3186,17538.0
2021-12-20 15:50:00,276.2,276.78,276.18,276.43,37508.0,269.3868,269.9525,269.3673,269.6112,37508.0
2021-12-20 15:55:00,276.45,276.76,275.94,275.97,63948.0,269.6307,269.933,269.1332,269.1625,63948.0
2021-12-21 09:30:00,277.93,278.77,277.62,277.65,9056.0,271.0742,271.8934,270.7718,270.8011,9056.0
2021-12-21 09:35:00,277.98,278.47,277.46,278.34,4194.0,271.1229,271.6008,270.6158,271.474,4194.0
2021-12-21 09:40:00,278.25,278.29,277.79,277.8,4299.0,271.3863,271.4253,270.9376,270.9474,4299.0
2021-12-21 09:45:00,277.61,278.42,277.28,277.79,14019.0,270.7621,271.5521,270.4402,270.9376,14019.0
2021-12-21 09:50:00,277.77,278.76,277.5,278.51,12223.0,270.9181,271.8837,270.6548,271.6399,12223.0
2021-12-21 09:55:00,278.36,278.4,277.64,277.73,2858.0,271.4936,271.5326,270.7913,270.8791,2858.0
2021-12-21 10:00:00,277.51,277.52,276.5,276.6,3445.0,270.6645,270.6743,269.6794,269.777,3445.0
2021-12-21 10:05:00,276.83,277.11,276.83,276.93,1000.0,270.0013,270.2744,270.0013,270.0988,1000.0
2021-12-21 10:10:00,277.05,277.25,276.0,276.05,4766.0,270.2159,270.4109,269.1918,269.2405,4766.0
2021-12-21 10:15:00,276.14,276.99,276.12,276.47,8362.0,269.3283,270.1573,269.3088,269.6502,8362.0
2021-12-21 10:20:00,276.77,276.92,275.75,275.82,2617.0,269.9428,270.0891,268.9479,269.0162,2617.0
2021-12-21 10:25:00,275.79,275.85,274.92,275.49,2300.0,268.9869,269.0455,268.1384,268.6943,2300.0
2021-12-21 10:30:00,275.37,275.59,274.86,274.87,2829.0,268.5773,268.7919,268.0799,268.0896,2829.0
2021-12-21 10:35:00,274.36,274.83,273.97,274.11,3701.0,267.5922,268.0506,267.2118,267.3484,3701.0
2021-12-21 10:40:00,274.19,274.7,274.16,274.32,3598.0,267.4264,267.9238,267.3972,267.5532,3598.0
2021-12-21 10:45:00,274.25,274.54,273.75,274.19,3651.0,267.4849,267.7678,266.9973,267.4264,3651.0
2021-12-21 10:50:00,274.76,275.69,274.76,275.69,900.0,267.9824,268.8894,267.9824,268.8894,900.0
2021-12-21 10:55:00,275.34,275.95,275.3,275.94,1600.0,268.548,269.143,268.509,269.1332,1600.0
2021-12-21 11:00:00,275.75,275.75,274.87,274.88,1100.0,268.9479,268.9479,268.0896,268.0994,1100.0
2021-12-21 11:05:00,275.18,275.88,275.05,275.76,3300.0,268.392,269.0747,268.2652,268.9577,3300.0
2021-12-21 11:10:00,275.62,275.97,275.59,275.97,1383.0,268.8211,269.1625,268.7919,269.1625,1383.0
2021-12-21 11:15:00,275.81,275.83,275.22,275.38,3033.0,269.0065,269.026,268.431,268.5871,3033.0
2021-12-21 11:20:00,275.52,275.84,275.1,275.27,1265.0,268.7236,269.0357,268.314,268.4798,1265.0
2021-12-21 11:25:00,275.12,275.35,275.12,275.12,1103.0,268.3335,268.5578,268.3335,268.3335,1103.0
2021-12-21 11:30:00,275.19,275.93,275.19,275.43,5345.0,268.4017,269.1235,268.4017,268.6358,5345.0
2021-12-21 11:35:00,275.49,276.05,275.49,275.98,1293.0,268.6943,269.2405,268.6943,269.1723,1293.0
2021-12-21 11:40:00,275.95,276.28,275.94,276.11,2179.0,269.143,269.4649,269.1332,269.2991,2179.0
2021-12-21 11:45:00,276.11,276.11,275.56,275.83,1628.0,269.2991,269.2991,268.7626,269.026,1628.0
2021-12-21 11:50:00,275.69,276.35,275.64,276.22,2208.0,268.8894,269.5331,268.8406,269.4063,2208.0
2021-12-21 11:55:00,276.22,276.6,275.59,276.01,2545.0,269.4063,269.777,268.7919,269.2015,2545.0
2021-12-21 12:00:00,275.96,276.32,275.89,276.06,2170.0,269.1528,269.5039,269.0845,269.2503,2170.0
2021-12-21 12:05:00,275.97,276.45,275.96,276.45,1000.0,269.1625,269.6307,269.1528,269.6307,1000.0
2021-12-21 12:10:00,276.7,277.32,276.7,277.32,1886.0,269.8745,270.4792,269.8745,270.4792,1886.0
2021-12-21 12:15:00,277.68,277.74,277.5,277.5,1800.0,270.8303,270.8888,270.6548,270.6548,1800.0
2021-12-21 12:20:00,277.65,277.66,277.13,277.14,2400.0,270.8011,270.8108,270.2939,270.3036,2400.0
2021-12-21 12:25:00,277.13,277.38,277.02,277.16,3900.0,270.2939,270.5377,270.1866,270.3232,3900.0
2021-12-21 12:30:00,277.31,277.64,277.21,277.64,1994.0,270.4695,270.7913,270.3719,270.7913,1994.0
2021-12-21 12:35:00,277.73,277.86,277.52,277.62,1902.0,270.8791,271.0059,270.6743,270.7718,1902.0
2021-12-21 12:40:00,277.67,277.67,277.33,277.34,1000.0,270.8206,270.8206,270.489,270.4987,1000.0
2021-12-21 12:45:00,277.52,278.07,277.52,278.03,1784.0,270.6743,271.2107,270.6743,271.1717,1784.0
2021-12-21 12:50:00,278.12,278.45,278.08,278.32,2154.0,271.2595,271.5813,271.2205,271.4545,2154.0
2021-12-21 12:55:00,278.27,278.33,278.13,278.33,719.0,271.4058,271.4643,271.2692,271.4643,719.0
2021-12-21 13:00:00,278.26,278.38,277.86,277.86,1827.0,271.396,271.5131,271.0059,271.0059,1827.0
2021-12-21 13:05:00,277.67,278.13,277.67,277.88,2277.0,270.8206,271.2692,270.8206,271.0254,2277.0
2021-12-21 13:10:00,277.88,278.04,277.57,277.6,2910.0,271.0254,271.1814,270.723,270.7523,2910.0
2021-12-21 13:15:00,277.69,277.7,277.43,277.47,1700.0,270.8401,270.8498,270.5865,270.6255,1700.0
2021-12-21 13:20:00,277.53,277.82,277.3,277.63,2624.0,270.684,270.9669,270.4597,270.7816,2624.0
2021-12-21 13:25:00,277.5,277.54,277.45,277.46,704.0,270.6548,270.6938,270.606,270.6158,704.0
2021-12-21 13:30:00,277.67,277.93,277.67,277.93,1782.0,270.8206,271.0742,270.8206,271.0742,1782.0
2021-12-21 13:35:00,278.13,278.24,277.98,278.04,2510.0,271.2692,271.3765,271.1229,271.1814,2510.0
2021-12-21 13:40:00,278.13,278.17,277.56,277.56,2906.0,271.2692,271.3082,270.7133,270.7133,2906.0
2021-12-21 13:45:00,277.73,277.73,277.27,277.38,3640.0,270.8791,270.8791,270.4304,270.5377,3640.0
2021-12-21 13:50:00,277.41,277.41,277.02,277.1,5536.0,270.567,270.567,270.1866,270.2646,5536.0
2021-12-21 13:55:00,277.21,277.26,276.86,276.86,2452.0,270.3719,270.4207,270.0306,270.0306,2452.0
2021-12-21 14:00:00,276.83,276.95,276.69,276.84,5055.0,270.0013,270.1183,269.8647,270.011,5055.0
2021-12-21 14:05:00,276.76,276.77,276.23,276.28,6705.0,269.933,269.9428,269.4161,269.4649,6705.0
2021-12-21 14:10:00,276.21,276.45,276.01,276.31,4863.0,269.3966,269.6307,269.2015,269.4941,4863.0
2021-12-21 14:15:00,276.39,276.71,276.16,276.57,4425.0,269.5721,269.8843,269.3478,269.7477,4425.0
2021-12-21 14:20:00,276.71,276.74,276.57,276.64,3459.0,269.8843,269.9135,269.7477,269.816,3459.0
2021-12-21 14:25:00,276.76,277.68,276.65,277.68,2511.0,269.933,270.8303,269.8257,270.8303,2511.0
2021-12-21 14:30:00,277.58,277.89,277.48,277.54,4085.0,270.7328,271.0351,270.6353,270.6938,4085.0
2021-12-21 14:35:00,277.49,277.67,277.19,277.19,3752.0,270.645,270.8206,270.3524,270.3524,3752.0
2021-12-21 14:40:00,277.24,277.26,276.83,276.91,949.0,270.4012,270.4207,270.0013,270.0793,949.0
2021-12-21 14:45:00,276.87,277.4,276.86,277.28,5400.0,270.0403,270.5572,270.0306,270.4402,5400.0
2021-12-21 14:50:00,277.16,277.49,277.16,277.31,11698.0,270.3232,270.645,270.3232,270.4695,11698.0
2021-12-21 14:55:00,277.67,277.91,277.64,277.91,5515.0,270.8206,271.0547,270.7913,271.0547,5515.0
2021-12-21 15:00:00,277.99,278.71,277.9,278.68,2302.0,271.1327,271.8349,271.0449,271.8057,2302.0
2021-12-21 15:05:00,278.73,278.86,278.55,278.72,2900.0,271.8544,271.9812,271.6789,271.8447,2900.0
2021-12-21 15:10:00,278.81,279.19,278.63,278.87,7020.0,271.9325,272.3031,271.7569,271.991,7020.0
2021-12-21 15:15:00,278.96,279.02,278.24,278.3,3418.0,272.0788,272.1373,271.3765,271.435,3418.0
2021-12-21 15:20:00,278.41,278.82,278.35,278.69,3228.0,271.5423,271.9422,271.4838,271.8154,3228.0
2021-12-21 15:25:00,278.88,279.48,278.74,279.38,3880.0,272.0007,272.5859,271.8642,272.4884,3880.0
2021-12-21 15:30:00,279.31,279.43,279.06,279.23,3852.0,272.4201,272.5372,272.1763,272.3421,3852.0
2021-12-21 15:35:00,279.27,279.35,278.91,278.97,5578.0,272.3811,272.4591,272.03,272.0885,5578.0
2021-12-21 15:40:00,279.07,279.08,278.6,278.72,5646.0,272.186,272.1958,271.7276,271.8447,5646.0
2021-12-21 15:45:00,278.7,278.72,278.4,278.54,5502.0,271.8252,271.8447,271.5326,271.6691,5502.0
2021-12-21 15:50:00,278.67,279.62,278.59,279.57,13302.0,271.7959,272.7225,271.7179,272.6737,13302.0
2021-12-21 15:55:00,279.51,280.2,279.41,280.01,32878.0,272.6152,273.2882,272.5177,273.1028,32878.0
2021-12-22 09:30:00,279.75,279.75,279.36,279.36,3303.0,272.8493,272.8493,272.4689,272.4689,3303.0
2021-12-22 09:35:00,279.65,280.35,279.65,279.94,4589.0,272.7517,273.4345,272.7517,273.0346,4589.0
2021-12-22 09:40:00,279.54,279.6,279.54,279.6,304.0,272.6444,272.703,272.6444,272.703,304.0
2021-12-22 09:45:00,279.84,279.84,279.84,279.84,100.0,272.937,272.937,272.937,272.937,100.0
2021-12-22 09:50:00,280.46,281.44,280.46,280.84,2697.0,273.5417,274.4976,273.5417,273.9124,2697.0
2021-12-22 09:55:00,281.24,281.24,280.86,280.86,201.0,274.3025,274.3025,273.9319,273.9319,201.0
2021-12-22 10:00:00,280.53,280.69,280.51,280.69,600.0,273.61,273.7661,273.5905,273.7661,600.0
2021-12-22 10:05:00,280.5,280.51,279.17,279.24,3600.0,273.5808,273.5905,272.2836,272.3518,3600.0
2021-12-22 10:10:00,279.43,280.31,279.43,280.1,1724.0,272.5372,273.3954,272.5372,273.1906,1724.0
2021-12-22 10:15:00,279.92,280.47,279.9,280.47,639.0,273.0151,273.5515,272.9956,273.5515,639.0
2021-12-22 10:20:00,280.57,280.6,280.22,280.55,1508.0,273.649,273.6783,273.3077,273.6295,1508.0
2021-12-22 10:25:00,280.39,280.67,280.34,280.4,1571.0,273.4735,273.7466,273.4247,273.4832,1571.0
2021-12-22 10:30:00,280.45,281.14,280.45,281.14,3314.0,273.532,274.205,273.532,274.205,3314.0
2021-12-22 10:35:00,281.19,281.27,280.68,280.79,8005.0,274.2537,274.3318,273.7563,273.8636,8005.0
2021-12-22 10:40:00,280.76,280.96,280.62,280.94,3020.0,273.8343,274.0294,273.6978,274.0099,3020.0
2021-12-22 10:45:00,280.91,280.92,280.66,280.9,2222.0,273.9806,273.9904,273.7368,273.9709,2222.0
2021-12-22 10:50:00,280.97,281.82,280.78,281.82,5223.0,274.0392,274.8682,273.8539,274.8682,5223.0
2021-12-22 10:55:00,281.86,281.9,281.68,281.79,2650.0,274.9072,274.9462,274.7317,274.8389,2650.0
2021-12-22 11:00:00,281.69,282.01,281.63,281.69,1473.0,274.7414,275.0535,274.6829,274.7414,1473.0
2021-12-22 11:05:00,281.95,281.96,281.17,281.53,1900.0,274.995,275.0047,274.2342,274.5854,1900.0
2021-12-22 11:10:00,281.17,281.76,281.17,281.76,2978.0,274.2342,274.8097,274.2342,274.8097,2978.0
2021-12-22 11:15:00,281.63,282.11,281.48,281.88,2700.0,274.6829,275.151,274.5366,274.9267,2700.0
2021-12-22 11:20:00,281.76,281.89,281.53,281.88,3358.0,274.8097,274.9365,274.5854,274.9267,3358.0
2021-12-22 11:25:00,281.81,281.97,281.81,281.94,1596.0,274.8584,275.0145,274.8584,274.9852,1596.0
2021-12-22 11:30:00,282.05,282.08,281.57,281.89,2339.0,275.0925,275.1218,274.6244,274.9365,2339.0
2021-12-22 11:35:00,281.87,281.87,281.78,281.82,412.0,274.917,274.917,274.8292,274.8682,412.0
2021-12-22 11:40:00,281.62,281.97,281.62,281.97,1698.0,274.6731,275.0145,274.6731,275.0145,1698.0
2021-12-22 11:45:00,281.88,281.93,281.69,281.7,1501.0,274.9267,274.9755,274.7414,274.7512,1501.0
2021-12-22 11:50:00,281.7,281.9,281.59,281.9,984.0,274.7512,274.9462,274.6439,274.9462,984.0
2021-12-22 11:55:00,281.76,281.99,281.71,281.99,1418.0,274.8097,275.034,274.7609,275.034,1418.0
2021-12-22 12:00:00,281.84,282.07,281.83,281.99,2061.0,274.8877,275.112,274.878,275.034,2061.0
2021-12-22 12:05:00,282.01,282.04,281.91,281.98,1028.0,275.0535,275.0828,274.956,275.0243,1028.0
2021-12-22 12:10:00,282.05,282.08,281.85,281.88,2186.0,275.0925,275.1218,274.8975,274.9267,2186.0
2021-12-22 12:15:00,281.86,281.91,281.66,281.91,1500.0,274.9072,274.956,274.7121,274.956,1500.0
2021-12-22 12:20:00,281.79,281.93,281.72,281.87,1641.0,274.8389,274.9755,274.7707,274.917,1641.0
2021-12-22 12:25:00,281.19,281.4,281.13,281.4,3340.0,274.2537,274.4586,274.1952,274.4586,3340.0
2021-12-22 12:30:00,281.31,281.53,281.2,281.44,1403.0,274.3708,274.5854,274.2635,274.4976,1403.0
2021-12-22 12:35:00,281.36,281.36,280.57,280.57,910.0,274.4195,274.4195,273.649,273.649,910.0
2021-12-22 12:40:00,280.78,280.78,280.58,280.68,400.0,273.8539,273.8539,273.6588,273.7563,400.0
2021-12-22 12:45:00,280.58,280.68,280.33,280.47,1047.0,273.6588,273.7563,273.415,273.5515,1047.0
2021-12-22 12:50:00,280.57,280.68,280.48,280.64,2800.0,273.649,273.7563,273.5613,273.7173,2800.0
2021-12-22 12:55:00,280.77,280.84,280.68,280.82,1620.0,273.8441,273.9124,273.7563,273.8929,1620.0
2021-12-22 13:00:00,280.85,281.08,280.84,281.08,620.0,273.9221,274.1465,273.9124,274.1465,620.0
2021-12-22 13:05:00,280.99,281.05,280.91,281.02,1207.0,274.0587,274.1172,273.9806,274.0879,1207.0
2021-12-22 13:10:00,281.1,281.51,281.1,281.51,1330.0,274.166,274.5658,274.166,274.5658,1330.0
2021-12-22 13:15:00,281.44,281.54,281.05,281.05,4574.0,274.4976,274.5951,274.1172,274.1172,4574.0
2021-12-22 13:20:00,281.29,281.49,281.29,281.39,1004.0,274.3513,274.5463,274.3513,274.4488,1004.0
2021-12-22 13:25:00,281.43,281.43,281.14,281.15,933.0,274.4878,274.4878,274.205,274.2147,933.0
2021-12-22 13:30:00,281.26,281.68,281.26,281.56,2213.0,274.322,274.7317,274.322,274.6146,2213.0
2021-12-22 13:35:00,281.46,281.46,281.08,281.14,2233.0,274.5171,274.5171,274.1465,274.205,2233.0
2021-12-22 13:40:00,281.0,281.5,281.0,281.5,1600.0,274.0684,274.5561,274.0684,274.5561,1600.0
2021-12-22 13:45:00,281.34,281.47,281.33,281.34,2207.0,274.4,274.5268,274.3903,274.4,2207.0
2021-12-22 13:50:00,281.37,281.37,281.36,281.37,160.0,274.4293,274.4293,274.4195,274.4293,160.0
2021-12-22 13:55:00,281.44,281.65,281.44,281.63,1541.0,274.4976,274.7024,274.4976,274.6829,1541.0
2021-12-22 14:00:00,281.57,281.63,281.41,281.45,2239.0,274.6244,274.6829,274.4683,274.5073,2239.0
2021-12-22 14:05:00,281.55,281.55,281.23,281.23,2982.0,274.6049,274.6049,274.2928,274.2928,2982.0
2021-12-22 14:10:00,281.37,281.61,281.31,281.6,1164.0,274.4293,274.6634,274.3708,274.6536,1164.0
2021-12-22 14:15:00,281.68,281.79,281.68,281.73,1293.0,274.7317,274.8389,274.7317,274.7804,1293.0
2021-12-22 14:20:00,281.81,281.92,281.78,281.92,2100.0,274.8584,274.9657,274.8292,274.9657,2100.0
2021-12-22 14:25:00,281.92,282.04,281.72,281.72,1316.0,274.9657,275.0828,274.7707,274.7707,1316.0
2021-12-22 14:30:00,281.71,281.95,281.64,281.73,2218.0,274.7609,274.995,274.6926,274.7804,2218.0
2021-12-22 14:35:00,281.7,281.7,281.69,281.69,200.0,274.7512,274.7512,274.7414,274.7414,200.0
2021-12-22 14:40:00,281.47,281.6,281.47,281.6,445.0,274.5268,274.6536,274.5268,274.6536,445.0
2021-12-22 14:45:00,281.48,281.59,281.43,281.5,1932.0,274.5366,274.6439,274.4878,274.5561,1932.0
2021-12-22 14:50:00,281.48,281.59,281.47,281.51,770.0,274.5366,274.6439,274.5268,274.5658,770.0
2021-12-22 14:55:00,281.62,281.77,281.62,281.76,1338.0,274.6731,274.8194,274.6731,274.8097,1338.0
2021-12-22 15:00:00,281.77,281.96,281.77,281.9,3180.0,274.8194,275.0047,274.8194,274.9462,3180.0
2021-12-22 15:05:00,281.85,282.05,281.76,282.0,1501.0,274.8975,275.0925,274.8097,275.0438,1501.0
2021-12-22 15:10:00,282.0,282.31,282.0,282.3,2250.0,275.0438,275.3461,275.0438,275.3364,2250.0
2021-12-22 15:15:00,282.34,282.36,282.26,282.32,1700.0,275.3754,275.3949,275.2973,275.3559,1700.0
2021-12-22 15:20:00,282.3,282.38,282.24,282.37,2026.0,275.3364,275.4144,275.2778,275.4046,2026.0
2021-12-22 15:25:00,282.37,282.39,282.24,282.29,3426.0,275.4046,275.4241,275.2778,275.3266,3426.0
2021-12-22 15:30:00,282.29,282.32,282.05,282.31,4394.0,275.3266,275.3559,275.0925,275.3461,4394.0
2021-12-22 15:35:00,282.41,283.06,282.35,283.06,4331.0,275.4436,276.0776,275.3851,276.0776,4331.0
2021-12-22 15:40:00,282.94,283.34,282.94,283.34,4377.0,275.9606,276.3507,275.9606,276.3507,4377.0
2021-12-22 15:45:00,283.23,283.42,283.05,283.19,5918.0,276.2434,276.4287,276.0679,276.2044,5918.0
2021-12-22 15:50:00,283.21,283.7,283.09,283.7,12396.0,276.2239,276.7018,276.1069,276.7018,12396.0
2021-12-22 15:55:00,283.66,283.75,283.39,283.53,26118.0,276.6628,276.7506,276.3995,276.536,26118.0
2021-12-23 09:30:00,282.93,284.12,282.93,283.33,3474.0,275.9508,277.1115,275.9508,276.341,3474.0
2021-12-23 09:35:00,284.98,284.98,284.97,284.97,200.0,277.9503,277.9503,277.9405,277.9405,200.0
2021-12-23 09:40:00,284.83,284.83,284.83,284.83,100.0,277.804,277.804,277.804,277.804,100.0
2021-12-23 09:45:00,285.33,286.33,285.33,286.33,654.0,278.2916,279.267,278.2916,279.267,654.0
2021-12-23 09:50:00,287.17,287.47,286.52,286.52,1675.0,280.0862,280.3788,279.4523,279.4523,1675.0
2021-12-23 09:55:00,286.5,286.91,285.8,285.85,2827.0,279.4328,279.8326,278.75,278.7988,2827.0
2021-12-23 10:00:00,285.92,285.92,285.71,285.71,800.0,278.8671,278.8671,278.6622,278.6622,800.0
2021-12-23 10:05:00,286.17,286.94,286.17,286.35,1237.0,279.1109,279.8619,279.1109,279.2865,1237.0
2021-12-23 10:10:00,285.81,286.52,285.81,286.06,3152.0,278.7598,279.4523,278.7598,279.0036,3152.0
2021-12-23 10:15:00,286.34,286.36,285.81,285.98,900.0,279.2767,279.2962,278.7598,278.9256,900.0
2021-12-23 10:20:00,286.24,286.54,286.24,286.25,1389.0,279.1792,279.4718,279.1792,279.1889,1389.0
2021-12-23 10:25:00,286.3,286.65,286.3,286.57,1599.0,279.2377,279.5791,279.2377,279.501,1599.0
2021-12-23 10:30:00,286.42,286.42,285.91,286.16,1398.0,279.3547,279.3547,278.8573,279.1011,1398.0
2021-12-23 10:35:00,286.21,286.5,286.21,286.5,754.0,279.1499,279.4328,279.1499,279.4328,754.0
2021-12-23 10:40:00,286.18,286.42,286.02,286.2,6868.0,279.1207,279.3547,278.9646,279.1402,6868.0
2021-12-23 10:45:00,286.4,286.88,286.36,286.75,2353.0,279.3352,279.8034,279.2962,279.6766,2353.0
2021-12-23 10:50:00,286.75,286.95,286.67,286.67,2122.0,279.6766,279.8717,279.5986,279.5986,2122.0
2021-12-23 10:55:00,286.77,287.14,286.76,286.97,1900.0,279.6961,280.057,279.6863,279.8912,1900.0
2021-12-23 11:00:00,286.94,287.06,286.93,286.98,755.0,279.8619,279.9789,279.8522,279.9009,755.0
2021-12-23 11:05:00,286.91,287.19,286.88,287.06,1853.0,279.8326,280.1057,279.8034,279.9789,1853.0
2021-12-23 11:10:00,287.06,287.18,286.88,286.88,3661.0,279.9789,280.096,279.8034,279.8034,3661.0
2021-12-23 11:15:00,287.06,287.16,287.02,287.07,2200.0,279.9789,280.0765,279.9399,279.9887,2200.0
2021-12-23 11:20:00,287.09,287.13,286.93,286.93,1900.0,280.0082,280.0472,279.8522,279.8522,1900.0
2021-12-23 11:25:00,286.95,287.05,286.6,286.64,1150.0,279.8717,279.9692,279.5303,279.5693,1150.0
2021-12-23 11:30:00,286.73,287.17,286.66,287.0,2406.0,279.6571,280.0862,279.5888,279.9204,2406.0
2021-12-23 11:35:00,287.02,287.09,287.0,287.06,1000.0,279.9399,280.0082,279.9204,279.9789,1000.0
2021-12-23 11:40:00,286.92,287.04,286.82,286.88,1100.0,279.8424,279.9594,279.7449,279.8034,1100.0
2021-12-23 11:45:00,286.79,287.21,286.57,287.1,2669.0,279.7156,280.1252,279.501,280.018,2669.0
2021-12-23 11:50:00,286.98,287.19,286.67,286.87,2581.0,279.9009,280.1057,279.5986,279.7936,2581.0
2021-12-23 11:55:00,287.0,287.23,286.84,287.23,1321.0,279.9204,280.1448,279.7644,280.1448,1321.0
2021-12-23 12:00:00,287.11,287.11,286.93,286.94,803.0,280.0277,280.0277,279.8522,279.8619,803.0
2021-12-23 12:05:00,286.9,286.9,286.62,286.76,900.0,279.8229,279.8229,279.5498,279.6863,900.0
2021-12-23 12:10:00,286.65,286.89,286.62,286.89,872.0,279.5791,279.8131,279.5498,279.8131,872.0
2021-12-23 12:15:00,286.93,286.93,286.56,286.64,1300.0,279.8522,279.8522,279.4913,279.5693,1300.0
2021-12-23 12:20:00,286.63,286.64,286.63,286.63,100.0,279.5596,279.5693,279.5596,279.5596,100.0
2021-12-23 12:25:00,286.61,286.75,286.48,286.75,1238.0,279.54,279.6766,279.4133,279.6766,1238.0
2021-12-23 12:30:00,286.71,286.73,286.61,286.69,2160.0,279.6376,279.6571,279.54,279.6181,2160.0
2021-12-23 12:35:00,286.78,286.92,286.78,286.91,1730.0,279.7059,279.8424,279.7059,279.8326,1730.0
2021-12-23 12:40:00,286.89,287.05,286.7,287.05,2394.0,279.8131,279.9692,279.6278,279.9692,2394.0
2021-12-23 12:45:00,287.0,287.0,286.74,286.89,1560.0,279.9204,279.9204,279.6668,279.8131,1560.0
2021-12-23 12:50:00,287.03,287.1,286.9,287.1,2148.0,279.9497,280.018,279.8229,280.018,2148.0
2021-12-23 12:55:00,287.11,287.23,286.86,286.89,5290.0,280.0277,280.1448,279.7839,279.8131,5290.0
2021-12-23 13:00:00,286.84,286.92,286.81,286.91,821.0,279.7644,279.8424,279.7351,279.8326,821.0
2021-12-23 13:05:00,286.91,286.97,286.79,286.84,1582.0,279.8326,279.8912,279.7156,279.7644,1582.0
2021-12-23 13:10:00,286.91,287.06,286.72,286.87,1699.0,279.8326,279.9789,279.6473,279.7936,1699.0
2021-12-23 13:15:00,286.77,286.92,286.64,286.7,1100.0,279.6961,279.8424,279.5693,279.6278,1100.0
2021-12-23 13:20:00,286.63,286.63,286.49,286.5,700.0,279.5596,279.5596,279.423,279.4328,700.0
2021-12-23 13:25:00,286.47,286.76,286.46,286.62,1202.0,279.4035,279.6863,279.3937,279.5498,1202.0
2021-12-23 13:30:00,286.68,286.75,286.53,286.69,2500.0,279.6083,279.6766,279.462,279.6181,2500.0
2021-12-23 13:35:00,286.69,286.78,286.5,286.78,1606.0,279.6181,279.7059,279.4328,279.7059,1606.0
2021-12-23 13:40:00,286.61,286.7,286.6,286.69,593.0,279.54,279.6278,279.5303,279.6181,593.0
2021-12-23 13:45:00,286.81,286.94,286.75,286.75,2801.0,279.7351,279.8619,279.6766,279.6766,2801.0
2021-12-23 13:50:00,286.86,286.99,286.86,286.98,2446.0,279.7839,279.9107,279.7839,279.9009,2446.0
2021-12-23 13:55:00,287.1,287.34,286.94,287.22,7470.0,280.018,280.252,279.8619,280.135,7470.0
2021-12-23 14:00:00,287.43,287.76,287.43,287.75,2199.0,280.3398,280.6617,280.3398,280.6519,2199.0
2021-12-23 14:05:00,287.87,288.17,287.85,288.1,3203.0,280.769,281.0616,280.7495,280.9933,3203.0
2021-12-23 14:10:00,288.22,288.46,288.21,288.46,703.0,281.1103,281.3444,281.1006,281.3444,703.0
2021-12-23 14:15:00,288.44,288.71,288.43,288.69,900.0,281.3249,281.5882,281.3151,281.5687,900.0
2021-12-23 14:20:00,288.62,288.79,288.62,288.79,410.0,281.5005,281.6663,281.5005,281.6663,410.0
2021-12-23 14:25:00,288.71,288.71,288.58,288.66,1300.0,281.5882,281.5882,281.4614,281.5395,1300.0
2021-12-23 14:30:00,288.62,288.83,288.61,288.74,1707.0,281.5005,281.7053,281.4907,281.6175,1707.0
2021-12-23 14:35:00,288.58,288.65,288.46,288.49,1617.0,281.4614,281.5297,281.3444,281.3737,1617.0
2021-12-23 14:40:00,288.41,288.41,288.18,288.38,1500.0,281.2956,281.2956,281.0713,281.2664,1500.0
2021-12-23 14:45:00,288.26,288.47,288.09,288.47,2361.0,281.1493,281.3542,280.9835,281.3542,2361.0
2021-12-23 14:50:00,288.43,288.44,288.28,288.28,786.0,281.3151,281.3249,281.1688,281.1688,786.0
2021-12-23 14:55:00,288.5,288.68,288.37,288.49,1691.0,281.3834,281.559,281.2566,281.3737,1691.0
2021-12-23 15:00:00,288.34,288.49,288.25,288.27,1900.0,281.2274,281.3737,281.1396,281.1591,1900.0
2021-12-23 15:05:00,288.14,288.32,287.98,288.23,1802.0,281.0323,281.2079,280.8762,281.1201,1802.0
2021-12-23 15:10:00,288.07,288.28,287.93,287.93,3862.0,280.964,281.1688,280.8275,280.8275,3862.0
2021-12-23 15:15:00,288.0,288.19,288.0,288.17,2400.0,280.8958,281.0811,280.8958,281.0616,2400.0
2021-12-23 15:20:00,288.2,288.21,287.9,287.93,1723.0,281.0908,281.1006,280.7982,280.8275,1723.0
2021-12-23 15:25:00,287.94,288.18,287.73,287.96,2966.0,280.8372,281.0713,280.6324,280.8567,2966.0
2021-12-23 15:30:00,288.06,288.27,287.41,287.51,7193.0,280.9543,281.1591,280.3203,280.4178,7193.0
2021-12-23 15:35:00,287.53,287.87,287.39,287.7,4300.0,280.4374,280.769,280.3008,280.6032,4300.0
2021-12-23 15:40:00,287.76,288.4,287.76,288.4,4370.0,280.6617,281.2859,280.6617,281.2859,4370.0
2021-12-23 15:45:00,288.34,288.51,288.2,288.41,7389.0,281.2274,281.3932,281.0908,281.2956,7389.0
2021-12-23 15:50:00,288.43,288.49,287.99,287.99,11898.0,281.3151,281.3737,280.886,280.886,11898.0
2021-12-23 15:55:00,288.03,288.21,286.85,287.05,46229.0,280.925,281.1006,279.7741,279.9692,46229.0
2021-12-27 09:30:00,289.2,289.76,288.17,289.76,1394.0,282.0662,282.6123,281.0616,282.6123,1394.0
2021-12-27 09:35:00,290.0,290.23,289.35,289.35,549.0,282.8464,283.0707,282.2125,282.2125,549.0
2021-12-27 09:40:00,289.35,289.35,289.35,289.35,0.0,282.2125,282.2125,282.2125,282.2125,0.0
2021-12-27 09:45:00,289.36,289.36,288.57,288.68,734.0,282.2222,282.2222,281.4517,281.559,734.0
2021-12-27 09:50:00,288.55,289.79,288.55,289.09,4068.0,281.4322,282.6416,281.4322,281.9589,4068.0
2021-12-27 09:55:00,289.04,289.04,289.03,289.04,100.0,281.9101,281.9101,281.9003,281.9101,100.0
2021-12-27 10:00:00,289.34,290.03,289.29,290.03,1629.0,282.2027,282.8757,282.1539,282.8757,1629.0
2021-12-27 10:05:00,289.99,289.99,289.56,289.97,2036.0,282.8367,282.8367,282.4173,282.8172,2036.0
2021-12-27 10:10:00,290.18,290.54,290.18,290.31,600.0,283.022,283.3731,283.022,283.1488,600.0
2021-12-27 10:15:00,290.16,290.16,290.02,290.02,300.0,283.0025,283.0025,282.8659,282.8659,300.0
2021-12-27 10:20:00,290.07,290.12,289.67,289.67,1500.0,282.9147,282.9635,282.5246,282.5246,1500.0
2021-12-27 10:25:00,289.67,289.67,289.67,289.67,100.0,282.5246,282.5246,282.5246,282.5246,100.0
2021-12-27 10:30:00,289.81,289.9,289.6,289.6,800.0,282.6611,282.7489,282.4563,282.4563,800.0
2021-12-27 10:35:00,289.6,289.71,289.59,289.71,500.0,282.4563,282.5636,282.4465,282.5636,500.0
2021-12-27 10:40:00,289.49,290.07,289.46,289.96,5028.0,282.349,282.9147,282.3197,282.8074,5028.0
2021-12-27 10:45:00,289.83,289.83,289.11,289.11,1120.0,282.6806,282.6806,281.9784,281.9784,1120.0
2021-12-27 10:50:00,288.92,289.26,288.92,289.26,400.0,281.7931,282.1247,281.7931,282.1247,400.0
2021-12-27 10:55:00,289.01,289.01,288.68,288.79,700.0,281.8808,281.8808,281.559,281.6663,700.0
2021-12-27 11:00:00,288.71,288.94,288.71,288.78,968.0,281.5882,281.8126,281.5882,281.6565,968.0
2021-12-27 11:05:00,288.94,289.31,288.83,289.31,2664.0,281.8126,282.1734,281.7053,282.1734,2664.0
2021-12-27 11:10:00,289.46,289.47,289.45,289.46,500.0,282.3197,282.3295,282.31,282.3197,500.0
2021-12-27 11:15:00,289.12,289.12,288.57,288.86,3472.0,281.9881,281.9881,281.4517,281.7345,3472.0
2021-12-27 11:20:00,288.53,288.73,288.47,288.48,3853.0,281.4127,281.6077,281.3542,281.3639,3853.0
2021-12-27 11:25:00,288.42,288.77,288.42,288.76,1102.0,281.3054,281.6468,281.3054,281.637,1102.0
2021-12-27 11:30:00,288.65,288.77,288.51,288.52,1325.0,281.5297,281.6468,281.3932,281.4029,1325.0
2021-12-27 11:35:00,288.69,288.84,288.51,288.84,300.0,281.5687,281.715,281.3932,281.715,300.0
2021-12-27 11:40:00,288.82,288.82,288.82,288.82,100.0,281.6955,281.6955,281.6955,281.6955,100.0
2021-12-27 11:45:00,288.51,288.56,288.48,288.56,300.0,281.3932,281.4419,281.3639,281.4419,300.0
2021-12-27 11:50:00,288.63,289.23,288.63,289.23,702.0,281.5102,282.0954,281.5102,282.0954,702.0
2021-12-27 11:55:00,289.16,289.16,289.15,289.15,200.0,282.0271,282.0271,282.0174,282.0174,200.0
2021-12-27 12:00:00,289.54,289.54,289.32,289.32,333.0,282.3978,282.3978,282.1832,282.1832,333.0
2021-12-27 12:05:00,289.45,289.45,289.35,289.35,425.0,282.31,282.31,282.2125,282.2125,425.0
2021-12-27 12:10:00,289.35,289.35,289.35,289.35,0.0,282.2125,282.2125,282.2125,282.2125,0.0
2021-12-27 12:15:00,289.49,289.65,289.49,289.65,405.0,282.349,282.5051,282.349,282.5051,405.0
2021-12-27 12:20:00,290.17,290.23,290.17,290.23,300.0,283.0122,283.0707,283.0122,283.0707,300.0
2021-12-27 12:25:00,290.23,290.23,290.23,290.23,0.0,283.0707,283.0707,283.0707,283.0707,0.0
2021-12-27 12:30:00,290.32,290.46,290.18,290.18,965.0,283.1585,283.2951,283.022,283.022,965.0
2021-12-27 12:35:00,290.31,290.4,290.31,290.4,400.0,283.1488,283.2366,283.1488,283.2366,400.0
2021-12-27 12:40:00,290.39,290.51,290.39,290.51,200.0,283.2268,283.3438,283.2268,283.3438,200.0
2021-12-27 12:45:00,290.33,290.44,290.32,290.44,701.0,283.1683,283.2756,283.1585,283.2756,701.0
2021-12-27 12:50:00,290.51,290.59,290.46,290.59,300.0,283.3438,283.4219,283.2951,283.4219,300.0
2021-12-27 12:55:00,290.51,290.52,290.29,290.29,700.0,283.3438,283.3536,283.1293,283.1293,700.0
2021-12-27 13:00:00,290.35,290.42,290.28,290.28,500.0,283.1878,283.2561,283.1195,283.1195,500.0
2021-12-27 13:05:00,290.42,290.42,290.35,290.41,303.0,283.2561,283.2561,283.1878,283.2463,303.0
2021-12-27 13:10:00,290.26,290.33,290.13,290.16,1522.0,283.1,283.1683,282.9732,283.0025,1522.0
2021-12-27 13:15:00,289.87,290.13,289.87,290.13,305.0,282.7196,282.9732,282.7196,282.9732,305.0
2021-12-27 13:20:00,290.11,290.37,290.11,290.3,800.0,282.9537,283.2073,282.9537,283.139,800.0
2021-12-27 13:25:00,290.31,290.31,290.3,290.31,100.0,283.1488,283.1488,283.139,283.1488,100.0
2021-12-27 13:30:00,290.31,290.31,290.31,290.31,0.0,283.1488,283.1488,283.1488,283.1488,0.0
2021-12-27 13:35:00,290.39,290.43,290.36,290.36,772.0,283.2268,283.2658,283.1975,283.1975,772.0
2021-12-27 13:40:00,290.36,290.36,290.36,290.36,114.0,283.1975,283.1975,283.1975,283.1975,114.0
2021-12-27 13:45:00,290.23,290.23,290.21,290.21,300.0,283.0707,283.0707,283.0512,283.0512,300.0
2021-12-27 13:50:00,290.19,290.32,290.19,290.25,931.0,283.0317,283.1585,283.0317,283.0903,931.0
2021-12-27 13:55:00,290.29,290.46,290.29,290.46,605.0,283.1293,283.2951,283.1293,283.2951,605.0
2021-12-27 14:00:00,290.23,290.23,290.21,290.21,400.0,283.0707,283.0707,283.0512,283.0512,400.0
2021-12-27 14:05:00,290.31,290.42,290.2,290.38,1626.0,283.1488,283.2561,283.0415,283.217,1626.0
2021-12-27 14:10:00,290.53,290.65,290.53,290.65,200.0,283.3633,283.4804,283.3633,283.4804,200.0
2021-12-27 14:15:00,290.56,290.57,290.49,290.49,212.0,283.3926,283.4024,283.3243,283.3243,212.0
2021-12-27 14:20:00,290.49,290.54,290.49,290.54,400.0,283.3243,283.3731,283.3243,283.3731,400.0
2021-12-27 14:25:00,290.75,290.93,290.72,290.93,700.0,283.5779,283.7535,283.5487,283.7535,700.0
2021-12-27 14:30:00,290.85,290.85,290.84,290.85,100.0,283.6755,283.6755,283.6657,283.6755,100.0
2021-12-27 14:35:00,290.77,290.77,290.57,290.64,600.0,283.5974,283.5974,283.4024,283.4706,600.0
2021-12-27 14:40:00,290.57,290.64,290.44,290.44,300.0,283.4024,283.4706,283.2756,283.2756,300.0
2021-12-27 14:45:00,290.16,290.16,290.16,290.16,100.0,283.0025,283.0025,283.0025,283.0025,100.0
2021-12-27 14:50:00,290.09,290.09,290.05,290.05,200.0,282.9342,282.9342,282.8952,282.8952,200.0
2021-12-27 14:55:00,289.82,290.01,289.82,289.99,1538.0,282.6709,282.8562,282.6709,282.8367,1538.0
2021-12-27 15:00:00,290.05,290.09,289.96,290.05,1809.0,282.8952,282.9342,282.8074,282.8952,1809.0
2021-12-27 15:05:00,290.04,290.16,290.04,290.16,305.0,282.8854,283.0025,282.8854,283.0025,305.0
2021-12-27 15:10:00,290.07,290.07,290.01,290.04,333.0,282.9147,282.9147,282.8562,282.8854,333.0
2021-12-27 15:15:00,289.91,290.16,289.88,290.16,600.0,282.7586,283.0025,282.7294,283.0025,600.0
2021-12-27 15:20:00,290.17,290.35,290.16,290.32,588.0,283.0122,283.1878,283.0025,283.1585,588.0
2021-12-27 15:25:00,290.39,290.64,290.39,290.63,501.0,283.2268,283.4706,283.2268,283.4609,501.0
2021-12-27 15:30:00,290.71,290.94,290.63,290.86,1819.0,283.5389,283.7632,283.4609,283.6852,1819.0
2021-12-27 15:35:00,290.81,290.85,290.75,290.76,1313.0,283.6364,283.6755,283.5779,283.5877,1313.0
2021-12-27 15:40:00,290.9,290.9,290.61,290.9,2500.0,283.7242,283.7242,283.4414,283.7242,2500.0
2021-12-27 15:45:00,290.93,291.14,290.75,291.03,6816.0,283.7535,283.9583,283.5779,283.851,6816.0
2021-12-27 15:50:00,291.01,291.19,290.9,290.99,13977.0,283.8315,284.0071,283.7242,283.812,13977.0
2021-12-27 15:55:00,291.03,291.15,290.96,291.1,26153.0,283.851,283.9681,283.7827,283.9193,26153.0
2021-12-28 09:30:00,290.75,291.6,290.75,291.6,1785.0,283.5779,284.407,283.5779,284.407,1785.0
2021-12-28 09:35:00,291.26,291.39,290.75,290.75,805.0,284.0753,284.2021,283.5779,283.5779,805.0
2021-12-28 09:40:00,291.05,291.68,291.05,291.67,300.0,283.8705,284.485,283.8705,284.4752,300.0
2021-12-28 09:45:00,291.67,291.67,291.67,291.67,0.0,284.4752,284.4752,284.4752,284.4752,0.0
2021-12-28 09:50:00,291.65,292.4,291.65,292.4,3474.0,284.4557,285.1872,284.4557,285.1872,3474.0
2021-12-28 09:55:00,292.13,292.31,292.04,292.08,2100.0,284.9239,285.0994,284.8361,284.8751,2100.0
2021-12-28 10:00:00,292.35,292.35,291.81,291.81,2163.0,285.1385,285.1385,284.6118,284.6118,2163.0
2021-12-28 10:05:00,291.92,292.72,291.64,292.17,10671.0,284.7191,285.4993,284.446,284.9629,10671.0
2021-12-28 10:10:00,292.19,292.2,291.46,291.75,5782.0,284.9824,284.9922,284.2704,284.5533,5782.0
2021-12-28 10:15:00,291.7,292.01,291.67,291.67,300.0,284.5045,284.8068,284.4752,284.4752,300.0
2021-12-28 10:20:00,292.02,292.27,292.02,292.27,700.0,284.8166,285.0604,284.8166,285.0604,700.0
2021-12-28 10:25:00,292.29,292.52,292.29,292.52,400.0,285.0799,285.3043,285.0799,285.3043,400.0
2021-12-28 10:30:00,292.45,293.21,292.45,293.21,600.0,285.236,285.9772,285.236,285.9772,600.0
2021-12-28 10:35:00,293.27,293.27,292.92,293.09,1000.0,286.0358,286.0358,285.6944,285.8602,1000.0
2021-12-28 10:40:00,293.1,293.36,293.1,293.28,700.0,285.87,286.1235,285.87,286.0455,700.0
2021-12-28 10:45:00,293.18,293.18,292.84,292.94,1102.0,285.948,285.948,285.6164,285.7139,1102.0
2021-12-28 10:50:00,293.09,293.32,293.09,293.24,900.0,285.8602,286.0845,285.8602,286.0065,900.0
2021-12-28 10:55:00,293.09,293.19,292.81,292.81,1371.0,285.8602,285.9577,285.5871,285.5871,1371.0
2021-12-28 11:00:00,292.89,293.39,292.89,293.34,800.0,285.6651,286.1528,285.6651,286.104,800.0
2021-12-28 11:05:00,293.02,293.06,292.99,293.06,600.0,285.7919,285.8309,285.7627,285.8309,600.0
2021-12-28 11:10:00,293.0,293.01,293.0,293.0,100.0,285.7724,285.7822,285.7724,285.7724,100.0
2021-12-28 11:15:00,292.85,293.01,292.81,292.81,1500.0,285.6261,285.7822,285.5871,285.5871,1500.0
2021-12-28 11:20:00,292.94,293.04,292.81,292.81,900.0,285.7139,285.8114,285.5871,285.5871,900.0
2021-12-28 11:25:00,292.44,292.75,292.44,292.75,998.0,285.2262,285.5286,285.2262,285.5286,998.0
2021-12-28 11:30:00,292.65,292.76,292.55,292.76,740.0,285.4311,285.5383,285.3335,285.5383,740.0
2021-12-28 11:35:00,293.06,293.06,292.79,292.79,200.0,285.8309,285.8309,285.5676,285.5676,200.0
2021-12-28 11:40:00,293.05,293.06,292.93,292.93,1100.0,285.8212,285.8309,285.7041,285.7041,1100.0
2021-12-28 11:45:00,293.14,293.41,293.14,293.36,1000.0,285.909,286.1723,285.909,286.1235,1000.0
2021-12-28 11:50:00,293.84,293.84,293.84,293.84,100.0,286.5917,286.5917,286.5917,286.5917,100.0
2021-12-28 11:55:00,293.83,293.88,293.6,293.69,1100.0,286.5819,286.6307,286.3576,286.4454,1100.0
2021-12-28 12:00:00,293.51,293.67,293.51,293.67,400.0,286.2698,286.4259,286.2698,286.4259,400.0
2021-12-28 12:05:00,293.3,293.3,293.14,293.28,1000.0,286.065,286.065,285.909,286.0455,1000.0
2021-12-28 12:10:00,293.28,293.28,293.28,293.28,200.0,286.0455,286.0455,286.0455,286.0455,200.0
2021-12-28 12:15:00,293.44,293.44,293.44,293.44,100.0,286.2016,286.2016,286.2016,286.2016,100.0
2021-12-28 12:20:00,293.31,293.32,293.31,293.31,120.0,286.0748,286.0845,286.0748,286.0748,120.0
2021-12-28 12:25:00,293.44,293.44,292.96,293.18,2819.0,286.2016,286.2016,285.7334,285.948,2819.0
2021-12-28 12:30:00,293.16,293.4,292.66,292.67,1518.0,285.9285,286.1626,285.4408,285.4506,1518.0
2021-12-28 12:35:00,292.9,292.94,292.9,292.94,200.0,285.6749,285.7139,285.6749,285.7139,200.0
2021-12-28 12:40:00,292.94,292.94,292.94,292.94,0.0,285.7139,285.7139,285.7139,285.7139,0.0
2021-12-28 12:45:00,292.87,293.18,292.87,293.18,585.0,285.6456,285.948,285.6456,285.948,585.0
2021-12-28 12:50:00,293.24,293.39,293.19,293.3,481.0,286.0065,286.1528,285.9577,286.065,481.0
2021-12-28 12:55:00,293.46,293.46,293.28,293.28,509.0,286.2211,286.2211,286.0455,286.0455,509.0
2021-12-28 13:00:00,293.28,293.69,293.23,293.69,700.0,286.0455,286.4454,285.9967,286.4454,700.0
2021-12-28 13:05:00,293.69,293.69,293.69,293.69,0.0,286.4454,286.4454,286.4454,286.4454,0.0
2021-12-28 13:10:00,293.67,293.69,293.49,293.6,600.0,286.4259,286.4454,286.2503,286.3576,600.0
2021-12-28 13:15:00,293.69,293.87,293.54,293.66,2720.0,286.4454,286.621,286.2991,286.4161,2720.0
2021-12-28 13:20:00,293.48,293.5,293.46,293.5,796.0,286.2406,286.2601,286.2211,286.2601,796.0
2021-12-28 13:25:00,293.65,293.65,293.62,293.62,485.0,286.4064,286.4064,286.3771,286.3771,485.0
2021-12-28 13:30:00,293.6,293.72,293.55,293.57,1277.0,286.3576,286.4747,286.3089,286.3284,1277.0
2021-12-28 13:35:00,293.72,293.77,293.39,293.5,800.0,286.4747,286.5234,286.1528,286.2601,800.0
2021-12-28 13:40:00,293.51,293.54,293.35,293.35,1300.0,286.2698,286.2991,286.1138,286.1138,1300.0
2021-12-28 13:45:00,293.4,293.48,293.28,293.46,1950.0,286.1626,286.2406,286.0455,286.2211,1950.0
2021-12-28 13:50:00,293.52,293.52,293.43,293.44,300.0,286.2796,286.2796,286.1918,286.2016,300.0
2021-12-28 13:55:00,293.43,293.58,293.43,293.51,700.0,286.1918,286.3381,286.1918,286.2698,700.0
2021-12-28 14:00:00,293.51,293.52,292.97,292.97,2428.0,286.2698,286.2796,285.7432,285.7432,2428.0
2021-12-28 14:05:00,293.0,293.0,292.69,292.69,2189.0,285.7724,285.7724,285.4701,285.4701,2189.0
2021-12-28 14:10:00,292.69,292.69,292.69,292.69,0.0,285.4701,285.4701,285.4701,285.4701,0.0
2021-12-28 14:15:00,292.88,293.09,292.88,293.09,2607.0,285.6554,285.8602,285.6554,285.8602,2607.0
2021-12-28 14:20:00,293.21,293.3,293.17,293.3,410.0,285.9772,286.065,285.9382,286.065,410.0
2021-12-28 14:25:00,293.21,293.3,293.15,293.23,600.0,285.9772,286.065,285.9187,285.9967,600.0
2021-12-28 14:30:00,293.15,293.23,293.15,293.23,808.0,285.9187,285.9967,285.9187,285.9967,808.0
2021-12-28 14:35:00,293.09,293.15,293.02,293.15,600.0,285.8602,285.9187,285.7919,285.9187,600.0
2021-12-28 14:40:00,293.16,293.23,293.14,293.14,500.0,285.9285,285.9967,285.909,285.909,500.0
2021-12-28 14:45:00,293.03,293.03,292.96,292.98,1510.0,285.8017,285.8017,285.7334,285.7529,1510.0
2021-12-28 14:50:00,292.84,293.23,292.8,293.23,1714.0,285.6164,285.9967,285.5774,285.9967,1714.0
2021-12-28 14:55:00,293.31,293.31,293.15,293.15,200.0,286.0748,286.0748,285.9187,285.9187,200.0
2021-12-28 15:00:00,293.18,293.45,293.18,293.37,900.0,285.948,286.2113,285.948,286.1333,900.0
2021-12-28 15:05:00,293.29,293.4,293.18,293.4,900.0,286.0553,286.1626,285.948,286.1626,900.0
2021-12-28 15:10:00,293.37,293.55,293.37,293.55,700.0,286.1333,286.3089,286.1333,286.3089,700.0
2021-12-28 15:15:00,293.5,293.58,293.23,293.3,1005.0,286.2601,286.3381,285.9967,286.065,1005.0
2021-12-28 15:20:00,293.53,293.53,293.17,293.17,800.0,286.2893,286.2893,285.9382,285.9382,800.0
2021-12-28 15:25:00,293.13,293.23,293.13,293.23,774.0,285.8992,285.9967,285.8992,285.9967,774.0
2021-12-28 15:30:00,293.25,293.25,292.63,292.73,3082.0,286.0163,286.0163,285.4115,285.5091,3082.0
2021-12-28 15:35:00,292.82,293.17,292.82,293.11,2826.0,285.5969,285.9382,285.5969,285.8797,2826.0
2021-12-28 15:40:00,293.19,293.4,293.18,293.4,436.0,285.9577,286.1626,285.948,286.1626,436.0
2021-12-28 15:45:00,293.4,293.96,293.38,293.96,4625.0,286.1626,286.7087,286.143,286.7087,4625.0
2021-12-28 15:50:00,293.91,293.91,293.33,293.68,5766.0,286.66,286.66,286.0943,286.4356,5766.0
2021-12-28 15:55:00,293.7,294.01,293.49,294.0,24478.0,286.4552,286.7575,286.2503,286.7478,24478.0
2021-12-29 09:30:00,294.4,294.4,293.91,293.91,1470.0,287.1379,287.1379,286.66,286.66,1470.0
2021-12-29 09:35:00,293.91,293.91,293.91,293.91,0.0,286.66,286.66,286.66,286.66,0.0
2021-12-29 09:40:00,294.63,295.45,294.46,295.45,1200.0,287.3622,288.162,287.1964,288.162,1200.0
2021-12-29 09:45:00,295.45,295.45,295.22,295.36,400.0,288.162,288.162,287.9377,288.0742,400.0
2021-12-29 09:50:00,295.36,295.36,295.36,295.36,0.0,288.0742,288.0742,288.0742,288.0742,0.0
2021-12-29 09:55:00,295.93,295.94,295.04,295.04,1789.0,288.6301,288.6399,287.7621,287.7621,1789.0
2021-12-29 10:00:00,295.08,295.09,295.04,295.09,700.0,287.8011,287.8109,287.7621,287.8109,700.0
2021-12-29 10:05:00,295.06,295.33,294.79,294.81,829.0,287.7816,288.0449,287.5183,287.5378,829.0
2021-12-29 10:10:00,294.64,294.64,293.7,293.73,600.0,287.372,287.372,286.4552,286.4844,600.0
2021-12-29 10:15:00,293.78,294.54,293.69,294.44,624.0,286.5332,287.2744,286.4454,287.1769,624.0
2021-12-29 10:20:00,294.48,294.48,293.97,293.97,200.0,287.2159,287.2159,286.7185,286.7185,200.0
2021-12-29 10:25:00,294.0,294.3,293.98,293.98,602.0,286.7478,287.0404,286.7282,286.7282,602.0
2021-12-29 10:30:00,294.42,294.43,293.94,293.94,241.0,287.1574,287.1671,286.6892,286.6892,241.0
2021-12-29 10:35:00,294.45,294.91,294.39,294.91,903.0,287.1867,287.6353,287.1281,287.6353,903.0
2021-12-29 10:40:00,294.96,295.32,294.81,295.08,1500.0,287.6841,288.0352,287.5378,287.8011,1500.0
2021-12-29 10:45:00,295.41,295.6,295.29,295.29,300.0,288.123,288.3083,288.0059,288.0059,300.0
2021-12-29 10:50:00,295.33,295.33,295.01,295.23,1140.0,288.0449,288.0449,287.7328,287.9474,1140.0
2021-12-29 10:55:00,295.11,295.11,294.75,295.01,781.0,287.8304,287.8304,287.4793,287.7328,781.0
2021-12-29 11:00:00,294.73,294.96,294.73,294.84,400.0,287.4597,287.6841,287.4597,287.567,400.0
2021-12-29 11:05:00,294.78,294.93,294.42,294.44,1050.0,287.5085,287.6548,287.1574,287.1769,1050.0
2021-12-29 11:10:00,294.4,294.4,294.26,294.26,556.0,287.1379,287.1379,287.0013,287.0013,556.0
2021-12-29 11:15:00,294.4,294.63,294.26,294.63,600.0,287.1379,287.3622,287.0013,287.3622,600.0
2021-12-29 11:20:00,294.43,294.44,294.43,294.44,200.0,287.1671,287.1769,287.1671,287.1769,200.0
2021-12-29 11:25:00,294.46,294.51,294.34,294.34,890.0,287.1964,287.2452,287.0794,287.0794,890.0
2021-12-29 11:30:00,294.52,294.95,294.35,294.77,800.0,287.2549,287.6743,287.0891,287.4988,800.0
2021-12-29 11:35:00,294.95,294.95,294.28,294.28,600.0,287.6743,287.6743,287.0208,287.0208,600.0
2021-12-29 11:40:00,294.14,294.24,294.14,294.23,400.0,286.8843,286.9818,286.8843,286.9721,400.0
2021-12-29 11:45:00,294.44,294.45,294.16,294.16,235.0,287.1769,287.1867,286.9038,286.9038,235.0
2021-12-29 11:50:00,294.16,294.28,294.02,294.28,1134.0,286.9038,287.0208,286.7673,287.0208,1134.0
2021-12-29 11:55:00,294.04,294.24,294.03,294.06,300.0,286.7868,286.9818,286.777,286.8063,300.0
2021-12-29 12:00:00,294.15,294.16,293.83,293.83,947.0,286.8941,286.9038,286.5819,286.5819,947.0
2021-12-29 12:05:00,294.04,294.04,293.77,293.91,1822.0,286.7868,286.7868,286.5234,286.66,1822.0
2021-12-29 12:10:00,294.13,294.14,293.78,293.92,400.0,286.8745,286.8843,286.5332,286.6697,400.0
2021-12-29 12:15:00,293.78,293.78,293.52,293.52,500.0,286.5332,286.5332,286.2796,286.2796,500.0
2021-12-29 12:20:00,293.71,293.76,293.71,293.76,200.0,286.4649,286.5137,286.4649,286.5137,200.0
2021-12-29 12:25:00,293.64,293.75,293.31,293.31,800.0,286.3966,286.5039,286.0748,286.0748,800.0
2021-12-29 12:30:00,293.33,293.54,293.3,293.53,1100.0,286.0943,286.2991,286.065,286.2893,1100.0
2021-12-29 12:35:00,293.67,293.9,293.67,293.9,900.0,286.4259,286.6502,286.4259,286.6502,900.0
2021-12-29 12:40:00,293.82,293.83,293.82,293.82,200.0,286.5722,286.5819,286.5722,286.5722,200.0
2021-12-29 12:45:00,293.99,294.21,293.98,294.12,800.0,286.738,286.9526,286.7282,286.8648,800.0
2021-12-29 12:50:00,294.01,294.12,294.01,294.12,500.0,286.7575,286.8648,286.7575,286.8648,500.0
2021-12-29 12:55:00,294.02,294.62,294.02,294.62,882.0,286.7673,287.3525,286.7673,287.3525,882.0
2021-12-29 13:00:00,294.72,294.9,294.49,294.9,943.0,287.45,287.6256,287.2257,287.6256,943.0
2021-12-29 13:05:00,294.67,294.77,294.43,294.44,600.0,287.4012,287.4988,287.1671,287.1769,600.0
2021-12-29 13:10:00,294.33,294.84,294.23,294.84,2600.0,287.0696,287.567,286.9721,287.567,2600.0
2021-12-29 13:15:00,294.48,294.53,294.35,294.35,300.0,287.2159,287.2647,287.0891,287.0891,300.0
2021-12-29 13:20:00,294.59,294.7,294.47,294.51,500.0,287.3232,287.4305,287.2062,287.2452,500.0
2021-12-29 13:25:00,294.47,294.47,294.45,294.45,400.0,287.2062,287.2062,287.1867,287.1867,400.0
2021-12-29 13:30:00,294.42,294.55,294.34,294.55,701.0,287.1574,287.2842,287.0794,287.2842,701.0
2021-12-29 13:35:00,294.56,294.62,294.24,294.39,1972.0,287.2939,287.3525,286.9818,287.1281,1972.0
2021-12-29 13:40:00,294.29,294.42,294.13,294.13,1300.0,287.0306,287.1574,286.8745,286.8745,1300.0
2021-12-29 13:45:00,294.38,294.38,294.38,294.38,300.0,287.1184,287.1184,287.1184,287.1184,300.0
2021-12-29 13:50:00,294.43,294.51,294.43,294.51,400.0,287.1671,287.2452,287.1671,287.2452,400.0
2021-12-29 13:55:00,294.77,294.78,294.67,294.68,1212.0,287.4988,287.5085,287.4012,287.411,1212.0
2021-12-29 14:00:00,294.57,294.69,294.57,294.57,672.0,287.3037,287.4207,287.3037,287.3037,672.0
2021-12-29 14:05:00,294.73,294.73,294.51,294.51,200.0,287.4597,287.4597,287.2452,287.2452,200.0
2021-12-29 14:10:00,294.49,294.79,294.46,294.46,612.0,287.2257,287.5183,287.1964,287.1964,612.0
2021-12-29 14:15:00,294.36,294.46,294.33,294.46,432.0,287.0989,287.1964,287.0696,287.1964,432.0
2021-12-29 14:20:00,294.31,294.33,294.29,294.29,800.0,287.0501,287.0696,287.0306,287.0306,800.0
2021-12-29 14:25:00,294.34,294.34,293.94,293.94,500.0,287.0794,287.0794,286.6892,286.6892,500.0
2021-12-29 14:30:00,294.01,294.01,293.82,293.82,325.0,286.7575,286.7575,286.5722,286.5722,325.0
2021-12-29 14:35:00,293.82,293.99,293.79,293.99,500.0,286.5722,286.738,286.5429,286.738,500.0
2021-12-29 14:40:00,293.81,293.81,293.67,293.67,200.0,286.5624,286.5624,286.4259,286.4259,200.0
2021-12-29 14:45:00,293.8,293.88,293.61,293.62,400.0,286.5527,286.6307,286.3674,286.3771,400.0
2021-12-29 14:50:00,293.58,293.78,293.58,293.63,1106.0,286.3381,286.5332,286.3381,286.3869,1106.0
2021-12-29 14:55:00,293.63,293.82,293.63,293.82,744.0,286.3869,286.5722,286.3869,286.5722,744.0
2021-12-29 15:00:00,293.79,293.87,293.57,293.82,600.0,286.5429,286.621,286.3284,286.5722,600.0
2021-12-29 15:05:00,293.78,294.06,293.78,294.06,1000.0,286.5332,286.8063,286.5332,286.8063,1000.0
2021-12-29 15:10:00,294.43,294.56,294.41,294.41,905.0,287.1671,287.2939,287.1476,287.1476,905.0
2021-12-29 15:15:00,294.59,294.92,294.59,294.92,1404.0,287.3232,287.6451,287.3232,287.6451,1404.0
2021-12-29 15:20:00,294.92,294.92,294.74,294.82,904.0,287.6451,287.6451,287.4695,287.5475,904.0
2021-12-29 15:25:00,294.72,294.82,294.54,294.63,900.0,287.45,287.5475,287.2744,287.3622,900.0
2021-12-29 15:30:00,294.69,295.2,294.62,294.94,1704.0,287.4207,287.9182,287.3525,287.6646,1704.0
2021-12-29 15:35:00,294.97,295.1,294.88,295.02,2502.0,287.6938,287.8206,287.606,287.7426,2502.0
2021-12-29 15:40:00,295.08,295.22,294.84,294.88,2100.0,287.8011,287.9377,287.567,287.606,2100.0
2021-12-29 15:45:00,294.81,295.55,294.8,295.42,5047.0,287.5378,288.2595,287.528,288.1327,5047.0
2021-12-29 15:50:00,295.47,295.47,294.94,294.95,7251.0,288.1815,288.1815,287.6646,287.6743,7251.0
2021-12-29 15:55:00,294.83,294.83,294.23,294.23,14268.0,287.5573,287.5573,286.9721,286.9721,14268.0
2021-12-30 09:30:00,293.93,294.91,293.93,294.91,1625.0,286.6795,287.6353,286.6795,287.6353,1625.0
2021-12-30 09:35:00,295.11,295.11,294.65,294.65,200.0,287.8304,287.8304,287.3817,287.3817,200.0
2021-12-30 09:40:00,294.27,294.92,294.25,294.87,900.0,287.0111,287.6451,286.9916,287.5963,900.0
2021-12-30 09:45:00,294.94,295.33,294.55,294.55,793.0,287.6646,288.0449,287.2842,287.2842,793.0
2021-12-30 09:50:00,294.55,294.55,294.55,294.55,0.0,287.2842,287.2842,287.2842,287.2842,0.0
2021-12-30 09:55:00,294.24,294.7,294.23,294.5,500.0,286.9818,287.4305,286.9721,287.2354,500.0
2021-12-30 10:00:00,294.73,294.73,293.88,293.88,600.0,287.4597,287.4597,286.6307,286.6307,600.0
2021-12-30 10:05:00,293.88,294.25,293.86,293.92,761.0,286.6307,286.9916,286.6112,286.6697,761.0
2021-12-30 10:10:00,294.03,294.03,294.03,294.03,100.0,286.777,286.777,286.777,286.777,100.0
2021-12-30 10:15:00,293.71,294.01,293.71,293.74,2119.0,286.4649,286.7575,286.4649,286.4942,2119.0
2021-12-30 10:20:00,293.48,293.73,293.3,293.73,400.0,286.2406,286.4844,286.065,286.4844,400.0
2021-12-30 10:25:00,293.62,293.64,293.62,293.64,239.0,286.3771,286.3966,286.3771,286.3966,239.0
2021-12-30 10:30:00,293.45,293.5,293.45,293.5,476.0,286.2113,286.2601,286.2113,286.2601,476.0
2021-12-30 10:35:00,293.84,293.88,293.84,293.87,546.0,286.5917,286.6307,286.5917,286.621,546.0
2021-12-30 10:40:00,293.86,293.86,293.86,293.86,100.0,286.6112,286.6112,286.6112,286.6112,100.0
2021-12-30 10:45:00,293.75,294.1,293.74,294.1,600.0,286.5039,286.8453,286.4942,286.8453,600.0
2021-12-30 10:50:00,294.1,294.1,294.1,294.1,0.0,286.8453,286.8453,286.8453,286.8453,0.0
2021-12-30 10:55:00,293.36,293.36,292.01,292.22,4998.0,286.1235,286.1235,284.8068,285.0117,4998.0
2021-12-30 11:00:00,292.47,292.47,292.19,292.19,600.0,285.2555,285.2555,284.9824,284.9824,600.0
2021-12-30 11:05:00,292.2,292.55,292.2,292.47,1100.0,284.9922,285.3335,284.9922,285.2555,1100.0
2021-12-30 11:10:00,292.59,292.67,292.59,292.66,413.0,285.3725,285.4506,285.3725,285.4408,413.0
2021-12-30 11:15:00,292.83,292.94,292.77,292.87,940.0,285.6066,285.7139,285.5481,285.6456,940.0
2021-12-30 11:20:00,292.89,293.02,292.76,293.02,920.0,285.6651,285.7919,285.5383,285.7919,920.0
2021-12-30 11:25:00,293.15,293.15,292.97,293.02,400.0,285.9187,285.9187,285.7432,285.7919,400.0
2021-12-30 11:30:00,293.07,293.28,292.9,293.28,1434.0,285.8407,286.0455,285.6749,286.0455,1434.0
2021-12-30 11:35:00,293.13,293.45,293.12,293.45,900.0,285.8992,286.2113,285.8895,286.2113,900.0
2021-12-30 11:40:00,293.45,293.45,293.45,293.45,0.0,286.2113,286.2113,286.2113,286.2113,0.0
2021-12-30 11:45:00,293.13,293.15,292.81,293.09,1600.0,285.8992,285.9187,285.5871,285.8602,1600.0
2021-12-30 11:50:00,293.07,293.07,292.82,293.01,400.0,285.8407,285.8407,285.5969,285.7822,400.0
2021-12-30 11:55:00,292.96,293.1,292.85,293.1,1104.0,285.7334,285.87,285.6261,285.87,1104.0
2021-12-30 12:00:00,293.05,293.05,292.96,293.05,728.0,285.8212,285.8212,285.7334,285.8212,728.0
2021-12-30 12:05:00,293.27,293.27,293.27,293.27,100.0,286.0358,286.0358,286.0358,286.0358,100.0
2021-12-30 12:10:00,293.16,293.23,293.1,293.22,600.0,285.9285,285.9967,285.87,285.987,600.0
2021-12-30 12:15:00,293.07,293.08,293.07,293.07,100.0,285.8407,285.8504,285.8407,285.8407,100.0
2021-12-30 12:20:00,293.08,293.08,292.98,292.98,300.0,285.8504,285.8504,285.7529,285.7529,300.0
2021-12-30 12:25:00,293.2,293.48,293.2,293.48,1100.0,285.9675,286.2406,285.9675,286.2406,1100.0
2021-12-30 12:30:00,293.4,293.4,293.4,293.4,100.0,286.1626,286.1626,286.1626,286.1626,100.0
2021-12-30 12:35:00,293.41,293.5,293.25,293.5,1000.0,286.1723,286.2601,286.0163,286.2601,1000.0
2021-12-30 12:40:00,293.63,293.63,293.63,293.63,100.0,286.3869,286.3869,286.3869,286.3869,100.0
2021-12-30 12:45:00,293.59,293.66,293.58,293.66,201.0,286.3479,286.4161,286.3381,286.4161,201.0
2021-12-30 12:50:00,293.72,293.75,293.69,293.7,400.0,286.4747,286.5039,286.4454,286.4552,400.0
2021-12-30 12:55:00,293.7,293.7,293.7,293.7,0.0,286.4552,286.4552,286.4552,286.4552,0.0
2021-12-30 13:00:00,293.55,293.6,293.48,293.48,300.0,286.3089,286.3576,286.2406,286.2406,300.0
2021-12-30 13:05:00,293.49,293.49,293.48,293.48,200.0,286.2503,286.2503,286.2406,286.2406,200.0
2021-12-30 13:10:00,293.47,293.67,293.45,293.58,1205.0,286.2308,286.4259,286.2113,286.3381,1205.0
2021-12-30 13:15:00,293.52,293.52,293.38,293.41,6499.0,286.2796,286.2796,286.143,286.1723,6499.0
2021-12-30 13:20:00,293.32,293.39,293.17,293.34,1103.0,286.0845,286.1528,285.9382,286.104,1103.0
2021-12-30 13:25:00,293.35,293.38,293.05,293.1,1137.0,286.1138,286.143,285.8212,285.87,1137.0
2021-12-30 13:30:00,293.03,293.24,293.02,293.24,200.0,285.8017,286.0065,285.7919,286.0065,200.0
2021-12-30 13:35:00,293.08,293.17,293.06,293.17,300.0,285.8504,285.9382,285.8309,285.9382,300.0
2021-12-30 13:40:00,293.26,293.26,293.21,293.21,247.0,286.026,286.026,285.9772,285.9772,247.0
2021-12-30 13:45:00,293.29,293.61,293.23,293.6,756.0,286.0553,286.3674,285.9967,286.3576,756.0
2021-12-30 13:50:00,293.73,293.79,293.72,293.79,341.0,286.4844,286.5429,286.4747,286.5429,341.0
2021-12-30 13:55:00,293.91,293.98,293.9,293.98,503.0,286.66,286.7282,286.6502,286.7282,503.0
2021-12-30 14:00:00,293.78,293.78,293.69,293.69,710.0,286.5332,286.5332,286.4454,286.4454,710.0
2021-12-30 14:05:00,293.87,293.93,293.86,293.93,400.0,286.621,286.6795,286.6112,286.6795,400.0
2021-12-30 14:10:00,293.75,293.95,293.7,293.95,600.0,286.5039,286.699,286.4552,286.699,600.0
2021-12-30 14:15:00,293.9,294.0,293.84,294.0,600.0,286.6502,286.7478,286.5917,286.7478,600.0
2021-12-30 14:20:00,293.96,294.05,293.95,294.05,350.0,286.7087,286.7965,286.699,286.7965,350.0
2021-12-30 14:25:00,293.91,294.19,293.91,293.95,1930.0,286.66,286.9331,286.66,286.699,1930.0
2021-12-30 14:30:00,293.81,293.86,293.74,293.86,400.0,286.5624,286.6112,286.4942,286.6112,400.0
2021-12-30 14:35:00,293.74,293.86,293.46,293.46,1411.0,286.4942,286.6112,286.2211,286.2211,1411.0
2021-12-30 14:40:00,293.37,293.42,293.37,293.42,341.0,286.1333,286.1821,286.1333,286.1821,341.0
2021-12-30 14:45:00,293.43,293.52,293.43,293.45,600.0,286.1918,286.2796,286.1918,286.2113,600.0
2021-12-30 14:50:00,293.38,293.51,293.28,293.38,900.0,286.143,286.2698,286.0455,286.143,900.0
2021-12-30 14:55:00,293.42,293.73,293.42,293.7,1002.0,286.1821,286.4844,286.1821,286.4552,1002.0
2021-12-30 15:00:00,293.67,293.67,293.32,293.35,1100.0,286.4259,286.4259,286.0845,286.1138,1100.0
2021-12-30 15:05:00,293.24,293.25,293.08,293.08,500.0,286.0065,286.0163,285.8504,285.8504,500.0
2021-12-30 15:10:00,293.08,293.08,292.99,293.02,774.0,285.8504,285.8504,285.7627,285.7919,774.0
2021-12-30 15:15:00,293.11,293.43,293.1,293.43,902.0,285.8797,286.1918,285.87,286.1918,902.0
2021-12-30 15:20:00,293.47,293.47,293.37,293.37,700.0,286.2308,286.2308,286.1333,286.1333,700.0
2021-12-30 15:25:00,293.37,293.37,293.01,293.11,2304.0,286.1333,286.1333,285.7822,285.8797,2304.0
2021-12-30 15:30:00,293.01,293.28,292.98,293.06,1500.0,285.7822,286.0455,285.7529,285.8309,1500.0
2021-12-30 15:35:00,292.9,293.11,292.84,292.96,1800.0,285.6749,285.8797,285.6164,285.7334,1800.0
2021-12-30 15:40:00,292.92,292.92,292.33,292.54,6135.0,285.6944,285.6944,285.1189,285.3238,6135.0
2021-12-30 15:45:00,292.56,292.58,292.05,292.23,4953.0,285.3433,285.3628,284.8459,285.0214,4953.0
2021-12-30 15:50:00,292.06,292.19,291.65,291.99,4821.0,284.8556,284.9824,284.4557,284.7873,4821.0
2021-12-30 15:55:00,292.05,292.07,291.31,291.54,30473.0,284.8459,284.8654,284.1241,284.3484,30473.0
2021-12-31 09:30:00,290.26,290.66,290.26,290.55,2235.0,283.1,283.4901,283.1,283.3829,2235.0
2021-12-31 09:35:00,290.81,290.99,290.39,290.4,1100.0,283.6364,283.812,283.2268,283.2366,1100.0
2021-12-31 09:40:00,290.4,292.37,290.39,291.85,3218.0,283.2366,285.158,283.2268,284.6508,3218.0
2021-12-31 09:45:00,291.71,292.4,291.62,292.09,2100.0,284.5142,285.1872,284.4265,284.8849,2100.0
2021-12-31 09:50:00,292.1,292.27,291.96,291.97,1100.0,284.8946,285.0604,284.7581,284.7678,1100.0
2021-12-31 09:55:00,291.44,291.44,290.23,290.41,939.0,284.2509,284.2509,283.0707,283.2463,939.0
2021-12-31 10:00:00,290.23,290.57,289.7,290.57,1692.0,283.0707,283.4024,282.5538,283.4024,1692.0
2021-12-31 10:05:00,290.57,290.69,290.36,290.69,1160.0,283.4024,283.5194,283.1975,283.5194,1160.0
2021-12-31 10:10:00,290.5,290.5,289.7,289.7,1013.0,283.3341,283.3341,282.5538,282.5538,1013.0
2021-12-31 10:15:00,289.71,290.24,289.67,289.91,2228.0,282.5636,283.0805,282.5246,282.7586,2228.0
2021-12-31 10:20:00,289.91,290.56,289.91,290.43,3292.0,282.7586,283.3926,282.7586,283.2658,3292.0
2021-12-31 10:25:00,290.48,290.49,290.45,290.46,1000.0,283.3146,283.3243,283.2853,283.2951,1000.0
2021-12-31 10:30:00,290.37,290.37,289.85,289.86,1310.0,283.2073,283.2073,282.7001,282.7099,1310.0
2021-12-31 10:35:00,289.89,290.11,289.64,290.11,4234.0,282.7391,282.9537,282.4953,282.9537,4234.0
2021-12-31 10:40:00,290.11,290.15,290.11,290.15,420.0,282.9537,282.9927,282.9537,282.9927,420.0
2021-12-31 10:45:00,290.23,290.36,290.12,290.36,1400.0,283.0707,283.1975,282.9635,283.1975,1400.0
2021-12-31 10:50:00,290.25,290.65,290.17,290.65,2300.0,283.0903,283.4804,283.0122,283.4804,2300.0
2021-12-31 10:55:00,290.6,290.65,290.47,290.63,851.0,283.4316,283.4804,283.3048,283.4609,851.0
2021-12-31 11:00:00,290.71,291.25,290.4,290.65,3771.0,283.5389,284.0656,283.2366,283.4804,3771.0
2021-12-31 11:05:00,290.78,290.83,290.76,290.81,1400.0,283.6072,283.6559,283.5877,283.6364,1400.0
2021-12-31 11:10:00,290.66,290.8,290.47,290.6,2503.0,283.4901,283.6267,283.3048,283.4316,2503.0
2021-12-31 11:15:00,290.56,290.57,290.45,290.45,200.0,283.3926,283.4024,283.2853,283.2853,200.0
2021-12-31 11:20:00,290.6,290.6,289.98,289.98,5040.0,283.4316,283.4316,282.8269,282.8269,5040.0
2021-12-31 11:25:00,289.88,290.07,289.88,289.92,366.0,282.7294,282.9147,282.7294,282.7684,366.0
2021-12-31 11:30:00,289.89,290.57,289.89,290.57,2430.0,282.7391,283.4024,282.7391,283.4024,2430.0
2021-12-31 11:35:00,290.52,290.52,290.22,290.39,1037.0,283.3536,283.3536,283.061,283.2268,1037.0
2021-12-31 11:40:00,290.43,290.43,290.32,290.32,500.0,283.2658,283.2658,283.1585,283.1585,500.0
2021-12-31 11:45:00,290.15,290.15,289.95,290.12,1105.0,282.9927,282.9927,282.7977,282.9635,1105.0
2021-12-31 11:50:00,290.23,290.4,290.23,290.31,1547.0,283.0707,283.2366,283.0707,283.1488,1547.0
2021-12-31 11:55:00,290.27,290.27,290.02,290.02,400.0,283.1098,283.1098,282.8659,282.8659,400.0
2021-12-31 12:00:00,289.76,290.2,289.56,290.13,1423.0,282.6123,283.0415,282.4173,282.9732,1423.0
2021-12-31 12:05:00,289.96,290.04,289.95,290.04,605.0,282.8074,282.8854,282.7977,282.8854,605.0
2021-12-31 12:10:00,289.99,290.37,289.87,290.37,1217.0,282.8367,283.2073,282.7196,283.2073,1217.0
2021-12-31 12:15:00,290.33,290.34,290.33,290.34,706.0,283.1683,283.178,283.1683,283.178,706.0
2021-12-31 12:20:00,290.12,290.34,290.07,290.32,1398.0,282.9635,283.178,282.9147,283.1585,1398.0
2021-12-31 12:25:00,290.32,290.35,290.27,290.34,718.0,283.1585,283.1878,283.1098,283.178,718.0
2021-12-31 12:30:00,290.38,290.62,290.38,290.51,1467.0,283.217,283.4511,283.217,283.3438,1467.0
2021-12-31 12:35:00,290.65,290.9,290.6,290.69,1301.0,283.4804,283.7242,283.4316,283.5194,1301.0
2021-12-31 12:40:00,290.82,290.9,290.79,290.86,786.0,283.6462,283.7242,283.6169,283.6852,786.0
2021-12-31 12:45:00,290.86,290.86,290.67,290.67,984.0,283.6852,283.6852,283.4999,283.4999,984.0
2021-12-31 12:50:00,290.84,291.07,290.84,291.07,500.0,283.6657,283.89,283.6657,283.89,500.0
2021-12-31 12:55:00,291.25,291.38,291.2,291.22,1633.0,284.0656,284.1924,284.0168,284.0363,1633.0
2021-12-31 13:00:00,291.25,291.38,290.97,291.1,2134.0,284.0656,284.1924,283.7925,283.9193,2134.0
2021-12-31 13:05:00,291.1,291.24,291.09,291.14,700.0,283.9193,284.0558,283.9095,283.9583,700.0
2021-12-31 13:10:00,291.2,291.2,290.96,291.01,1502.0,284.0168,284.0168,283.7827,283.8315,1502.0
2021-12-31 13:15:00,290.97,291.14,290.95,291.04,810.0,283.7925,283.9583,283.773,283.8608,810.0
2021-12-31 13:20:00,291.17,291.42,291.17,291.28,2852.0,283.9876,284.2314,283.9876,284.0948,2852.0
2021-12-31 13:25:00,291.47,291.71,291.4,291.41,1358.0,284.2802,284.5142,284.2119,284.2216,1358.0
2021-12-31 13:30:00,291.31,291.32,291.1,291.28,1100.0,284.1241,284.1339,283.9193,284.0948,1100.0
2021-12-31 13:35:00,291.37,291.43,291.16,291.16,1410.0,284.1826,284.2411,283.9778,283.9778,1410.0
2021-12-31 13:40:00,291.01,291.32,290.99,291.0,1225.0,283.8315,284.1339,283.812,283.8218,1225.0
2021-12-31 13:45:00,291.18,291.33,291.12,291.12,1009.0,283.9973,284.1436,283.9388,283.9388,1009.0
2021-12-31 13:50:00,291.11,291.35,291.1,291.35,751.0,283.929,284.1631,283.9193,284.1631,751.0
2021-12-31 13:55:00,291.44,291.57,291.44,291.57,914.0,284.2509,284.3777,284.2509,284.3777,914.0
2021-12-31 14:00:00,291.68,291.94,291.63,291.94,900.0,284.485,284.7386,284.4362,284.7386,900.0
2021-12-31 14:05:00,292.12,292.39,291.93,292.05,900.0,284.9141,285.1775,284.7288,284.8459,900.0
2021-12-31 14:10:00,291.91,291.99,291.79,291.87,1050.0,284.7093,284.7873,284.5923,284.6703,1050.0
2021-12-31 14:15:00,291.73,291.73,291.54,291.6,1101.0,284.5337,284.5337,284.3484,284.407,1101.0
2021-12-31 14:20:00,291.6,291.75,291.59,291.75,619.0,284.407,284.5533,284.3972,284.5533,619.0
2021-12-31 14:25:00,291.79,291.95,291.79,291.95,414.0,284.5923,284.7483,284.5923,284.7483,414.0
2021-12-31 14:30:00,292.05,292.05,292.03,292.03,400.0,284.8459,284.8459,284.8263,284.8263,400.0
2021-12-31 14:35:00,291.98,292.32,291.95,292.32,1507.0,284.7776,285.1092,284.7483,285.1092,1507.0
2021-12-31 14:40:00,292.31,292.39,292.21,292.21,435.0,285.0994,285.1775,285.0019,285.0019,435.0
2021-12-31 14:45:00,292.04,292.11,291.95,292.11,1311.0,284.8361,284.9044,284.7483,284.9044,1311.0
2021-12-31 14:50:00,292.11,292.11,292.0,292.0,1356.0,284.9044,284.9044,284.7971,284.7971,1356.0
2021-12-31 14:55:00,291.93,292.12,291.85,292.03,2340.0,284.7288,284.9141,284.6508,284.8263,2340.0
2021-12-31 15:00:00,292.12,292.34,292.07,292.34,1076.0,284.9141,285.1287,284.8654,285.1287,1076.0
2021-12-31 15:05:00,292.28,292.56,292.23,292.56,1027.0,285.0702,285.3433,285.0214,285.3433,1027.0
2021-12-31 15:10:00,292.73,292.74,292.55,292.55,604.0,285.5091,285.5188,285.3335,285.3335,604.0
2021-12-31 15:15:00,293.01,293.07,293.01,293.06,779.0,285.7822,285.8407,285.7822,285.8309,779.0
2021-12-31 15:20:00,293.0,293.0,292.82,292.92,700.0,285.7724,285.7724,285.5969,285.6944,700.0
2021-12-31 15:25:00,293.05,293.31,293.04,293.31,1142.0,285.8212,286.0748,285.8114,286.0748,1142.0
2021-12-31 15:30:00,293.36,293.48,293.03,293.48,2764.0,286.1235,286.2406,285.8017,286.2406,2764.0
2021-12-31 15:35:00,293.5,293.5,293.31,293.5,1202.0,286.2601,286.2601,286.0748,286.2601,1202.0
2021-12-31 15:40:00,293.57,293.83,293.49,293.82,3183.0,286.3284,286.5819,286.2503,286.5722,3183.0
2021-12-31 15:45:00,293.9,294.17,293.82,294.17,5924.0,286.6502,286.9136,286.5722,286.9136,5924.0
2021-12-31 15:50:00,294.17,294.59,293.32,293.32,18130.0,286.9136,287.3232,286.0845,286.0845,18130.0
2021-12-31 15:55:00,293.32,293.42,292.66,292.89,41260.0,286.0845,286.1821,285.4408,285.6651,41260.0
2022-01-03 09:30:00,292.79,294.93,292.45,294.85,5925.0,285.5676,287.6548,285.236,287.5768,5925.0
2022-01-03 09:35:00,294.8,294.84,293.2,293.49,3694.0,287.528,287.567,285.9675,286.2503,3694.0
2022-01-03 09:40:00,292.87,292.95,291.67,291.68,1355.0,285.6456,285.7237,284.4752,284.485,1355.0
2022-01-03 09:45:00,292.03,292.42,290.3,290.3,2978.0,284.8263,285.2067,283.139,283.139,2978.0
2022-01-03 09:50:00,289.81,290.26,289.57,289.63,2294.0,282.6611,283.1,282.427,282.4855,2294.0
2022-01-03 09:55:00,289.31,289.73,288.04,288.54,5297.0,282.1734,282.5831,280.9348,281.4224,5297.0
2022-01-03 10:00:00,288.58,288.74,287.66,287.81,5655.0,281.4614,281.6175,280.5641,280.7104,5655.0
2022-01-03 10:05:00,287.83,288.48,287.07,287.14,4087.0,280.7299,281.3639,279.9887,280.057,4087.0
2022-01-03 10:10:00,287.11,288.44,287.11,288.36,4969.0,280.0277,281.3249,280.0277,281.2469,4969.0
2022-01-03 10:15:00,288.22,289.07,288.03,288.72,1690.0,281.1103,281.9394,280.925,281.598,1690.0
2022-01-03 10:20:00,288.46,288.88,287.39,287.67,3700.0,281.3444,281.754,280.3008,280.5739,3700.0
2022-01-03 10:25:00,287.82,288.34,287.55,288.28,4262.0,280.7202,281.2274,280.4569,281.1688,4262.0
2022-01-03 10:30:00,288.17,288.17,285.58,286.05,5450.0,281.0616,281.0616,278.5355,278.9939,5450.0
2022-01-03 10:35:00,286.15,286.15,285.15,285.94,3045.0,279.0914,279.0914,278.1161,278.8866,3045.0
2022-01-03 10:40:00,285.64,285.99,284.59,284.59,3829.0,278.594,278.9353,277.5699,277.5699,3829.0
2022-01-03 10:45:00,284.93,285.69,284.93,285.44,1801.0,277.9015,278.6427,277.9015,278.3989,1801.0
2022-01-03 10:50:00,285.35,285.35,284.66,285.04,2780.0,278.3111,278.3111,277.6381,278.0088,2780.0
2022-01-03 10:55:00,284.79,285.18,283.91,284.18,4016.0,277.7649,278.1453,276.9066,277.17,4016.0
2022-01-03 11:00:00,284.19,284.56,283.93,283.93,1600.0,277.1797,277.5406,276.9262,276.9262,1600.0
2022-01-03 11:05:00,283.62,284.44,283.61,283.92,3132.0,276.6238,277.4236,276.614,276.9164,3132.0
2022-01-03 11:10:00,284.07,284.08,282.98,282.99,6201.0,277.0627,277.0725,275.9996,276.0093,6201.0
2022-01-03 11:15:00,283.05,283.48,282.66,282.98,4371.0,276.0679,276.4873,275.6875,275.9996,4371.0
2022-01-03 11:20:00,282.87,283.33,282.87,283.33,800.0,275.8923,276.341,275.8923,276.341,800.0
2022-01-03 11:25:00,283.19,283.53,283.16,283.16,1300.0,276.2044,276.536,276.1751,276.1751,1300.0
2022-01-03 11:30:00,283.42,283.42,282.76,283.32,7914.0,276.4287,276.4287,275.785,276.3312,7914.0
2022-01-03 11:35:00,283.21,283.24,282.68,283.24,2000.0,276.2239,276.2532,275.707,276.2532,2000.0
2022-01-03 11:40:00,283.15,283.33,282.95,283.13,3032.0,276.1654,276.341,275.9703,276.1459,3032.0
2022-01-03 11:45:00,283.13,284.05,283.0,283.71,8899.0,276.1459,277.0432,276.0191,276.7116,8899.0
2022-01-03 11:50:00,283.54,284.02,283.24,284.02,2616.0,276.5458,277.0139,276.2532,277.0139,2616.0
2022-01-03 11:55:00,283.75,284.26,283.75,284.15,1199.0,276.7506,277.248,276.7506,277.1407,1199.0
2022-01-03 12:00:00,284.26,284.26,283.82,283.84,1867.0,277.248,277.248,276.8189,276.8384,1867.0
2022-01-03 12:05:00,283.89,283.93,283.64,283.93,1046.0,276.8871,276.9262,276.6433,276.9262,1046.0
2022-01-03 12:10:00,284.48,284.65,284.29,284.65,2688.0,277.4626,277.6284,277.2773,277.6284,2688.0
2022-01-03 12:15:00,284.48,285.43,284.46,285.43,1717.0,277.4626,278.3892,277.4431,278.3892,1717.0
2022-01-03 12:20:00,285.36,285.45,285.15,285.19,2986.0,278.3209,278.4087,278.1161,278.1551,2986.0
2022-01-03 12:25:00,285.0,285.16,285.0,285.02,400.0,277.9698,278.1258,277.9698,277.9893,400.0
2022-01-03 12:30:00,285.06,285.28,284.96,285.19,2400.0,278.0283,278.2429,277.9307,278.1551,2400.0
2022-01-03 12:35:00,285.35,285.35,284.57,284.57,3018.0,278.3111,278.3111,277.5504,277.5504,3018.0
2022-01-03 12:40:00,284.54,284.85,284.54,284.58,4301.0,277.5211,277.8235,277.5211,277.5601,4301.0
2022-01-03 12:45:00,284.59,284.73,284.59,284.6,400.0,277.5699,277.7064,277.5699,277.5796,400.0
2022-01-03 12:50:00,284.59,284.78,284.2,284.22,1700.0,277.5699,277.7552,277.1895,277.209,1700.0
2022-01-03 12:55:00,284.28,284.36,284.1,284.34,2155.0,277.2675,277.3455,277.092,277.326,2155.0
2022-01-03 13:00:00,284.23,284.35,283.88,283.88,4949.0,277.2188,277.3358,276.8774,276.8774,4949.0
2022-01-03 13:05:00,283.88,284.06,283.7,283.96,2415.0,276.8774,277.0529,276.7018,276.9554,2415.0
2022-01-03 13:10:00,283.92,284.39,283.92,284.39,1300.0,276.9164,277.3748,276.9164,277.3748,1300.0
2022-01-03 13:15:00,284.35,284.35,283.9,283.97,4804.0,277.3358,277.3358,276.8969,276.9652,4804.0
2022-01-03 13:20:00,284.07,284.29,283.94,283.94,5501.0,277.0627,277.2773,276.9359,276.9359,5501.0
2022-01-03 13:25:00,284.05,284.28,283.94,284.01,2190.0,277.0432,277.2675,276.9359,277.0042,2190.0
2022-01-03 13:30:00,284.16,284.17,283.86,283.87,3843.0,277.1505,277.1602,276.8579,276.8676,3843.0
2022-01-03 13:35:00,283.98,284.03,283.78,283.85,3386.0,276.9749,277.0237,276.7799,276.8481,3386.0
2022-01-03 13:40:00,283.75,283.94,283.7,283.74,4191.0,276.7506,276.9359,276.7018,276.7408,4191.0
2022-01-03 13:45:00,283.73,284.02,283.62,284.02,2903.0,276.7311,277.0139,276.6238,277.0139,2903.0
2022-01-03 13:50:00,284.23,284.6,284.01,284.6,950.0,277.2188,277.5796,277.0042,277.5796,950.0
2022-01-03 13:55:00,284.69,285.04,284.53,285.04,2553.0,277.6674,278.0088,277.5114,278.0088,2553.0
2022-01-03 14:00:00,285.29,286.07,285.18,286.07,4178.0,278.2526,279.0134,278.1453,279.0134,4178.0
2022-01-03 14:05:00,285.81,286.34,285.52,286.34,16924.0,278.7598,279.2767,278.4769,279.2767,16924.0
2022-01-03 14:10:00,286.13,286.18,285.84,285.92,4299.0,279.0719,279.1207,278.789,278.8671,4299.0
2022-01-03 14:15:00,285.91,286.14,285.86,285.97,1577.0,278.8573,279.0816,278.8085,278.9158,1577.0
2022-01-03 14:20:00,285.98,285.98,285.48,285.48,1220.0,278.9256,278.9256,278.4379,278.4379,1220.0
2022-01-03 14:25:00,285.59,285.6,285.37,285.41,1834.0,278.5452,278.555,278.3306,278.3696,1834.0
2022-01-03 14:30:00,285.36,285.53,285.08,285.21,1935.0,278.3209,278.4867,278.0478,278.1746,1935.0
2022-01-03 14:35:00,285.22,285.59,285.22,285.27,3251.0,278.1843,278.5452,278.1843,278.2331,3251.0
2022-01-03 14:40:00,285.44,285.73,285.18,285.73,2800.0,278.3989,278.6818,278.1453,278.6818,2800.0
2022-01-03 14:45:00,285.74,285.74,285.36,285.4,2000.0,278.6915,278.6915,278.3209,278.3599,2000.0
2022-01-03 14:50:00,285.31,285.31,285.12,285.2,1500.0,278.2721,278.2721,278.0868,278.1648,1500.0
2022-01-03 14:55:00,285.0,285.0,284.84,284.98,500.0,277.9698,277.9698,277.8137,277.9503,500.0
2022-01-03 15:00:00,284.74,284.92,284.36,284.91,3678.0,277.7162,277.8917,277.3455,277.882,3678.0
2022-01-03 15:05:00,284.86,284.86,284.72,284.73,934.0,277.8332,277.8332,277.6967,277.7064,934.0
2022-01-03 15:10:00,284.84,284.86,284.25,284.34,2709.0,277.8137,277.8332,277.2383,277.326,2709.0
2022-01-03 15:15:00,284.3,284.59,284.28,284.5,2659.0,277.287,277.5699,277.2675,277.4821,2659.0
2022-01-03 15:20:00,284.63,284.63,284.0,284.53,13507.0,277.6089,277.6089,276.9944,277.5114,13507.0
2022-01-03 15:25:00,284.53,284.53,283.99,284.19,3355.0,277.5114,277.5114,276.9847,277.1797,3355.0
2022-01-03 15:30:00,284.26,284.59,284.21,284.42,7334.0,277.248,277.5699,277.1992,277.4041,7334.0
2022-01-03 15:35:00,284.39,284.57,284.21,284.36,5451.0,277.3748,277.5504,277.1992,277.3455,5451.0
2022-01-03 15:40:00,284.13,284.3,283.5,283.62,4047.0,277.1212,277.287,276.5068,276.6238,4047.0
2022-01-03 15:45:00,283.75,284.42,283.7,284.42,6956.0,276.7506,277.4041,276.7018,277.4041,6956.0
2022-01-03 15:50:00,284.53,284.53,283.97,284.08,13293.0,277.5114,277.5114,276.9652,277.0725,13293.0
2022-01-03 15:55:00,284.02,284.14,283.75,283.91,28280.0,277.0139,277.131,276.7506,276.9066,28280.0
2022-01-04 09:30:00,285.38,288.55,284.56,285.95,18690.0,278.3404,281.4322,277.5406,278.8963,18690.0
2022-01-04 09:35:00,284.66,287.17,284.66,285.85,5913.0,277.6381,280.0862,277.6381,278.7988,5913.0
2022-01-04 09:40:00,285.85,286.0,284.82,285.44,1000.0,278.7988,278.9451,277.7942,278.3989,1000.0
2022-01-04 09:45:00,285.0,285.0,284.1,284.14,1595.0,277.9698,277.9698,277.092,277.131,1595.0
2022-01-04 09:50:00,283.58,285.07,283.58,284.18,5751.0,276.5848,278.038,276.5848,277.17,5751.0
2022-01-04 09:55:00,284.45,284.45,282.73,283.0,1617.0,277.4333,277.4333,275.7558,276.0191,1617.0
2022-01-04 10:00:00,283.46,285.56,283.01,284.94,3101.0,276.4677,278.5159,276.0288,277.9112,3101.0
2022-01-04 10:05:00,285.21,285.21,284.36,284.37,1418.0,278.1746,278.1746,277.3455,277.3553,1418.0
2022-01-04 10:10:00,284.34,284.77,284.23,284.64,1623.0,277.326,277.7454,277.2188,277.6186,1623.0
2022-01-04 10:15:00,284.99,284.99,284.4,284.4,1291.0,277.96,277.96,277.3846,277.3846,1291.0
2022-01-04 10:20:00,284.25,284.81,284.16,284.76,1192.0,277.2383,277.7844,277.1505,277.7357,1192.0
2022-01-04 10:25:00,284.81,285.55,284.81,285.55,1610.0,277.7844,278.5062,277.7844,278.5062,1610.0
2022-01-04 10:30:00,285.83,286.15,285.59,286.15,2201.0,278.7793,279.0914,278.5452,279.0914,2201.0
2022-01-04 10:35:00,286.15,286.15,285.0,285.0,2301.0,279.0914,279.0914,277.9698,277.9698,2301.0
2022-01-04 10:40:00,285.38,285.44,284.89,285.13,3760.0,278.3404,278.3989,277.8625,278.0966,3760.0
2022-01-04 10:45:00,284.78,285.05,284.75,285.0,900.0,277.7552,278.0185,277.7259,277.9698,900.0
2022-01-04 10:50:00,285.23,285.83,285.16,285.49,1050.0,278.1941,278.7793,278.1258,278.4477,1050.0
2022-01-04 10:55:00,285.62,286.05,285.37,285.98,4078.0,278.5745,278.9939,278.3306,278.9256,4078.0
2022-01-04 11:00:00,285.68,286.35,285.31,286.24,2500.0,278.633,279.2865,278.2721,279.1792,2500.0
2022-01-04 11:05:00,286.32,286.32,285.73,285.74,3373.0,279.2572,279.2572,278.6818,278.6915,3373.0
2022-01-04 11:10:00,285.77,286.07,285.53,286.01,2694.0,278.7208,279.0134,278.4867,278.9548,2694.0
2022-01-04 11:15:00,286.19,286.46,286.0,286.21,2606.0,279.1304,279.3937,278.9451,279.1499,2606.0
2022-01-04 11:20:00,285.83,286.09,285.83,286.0,2144.0,278.7793,279.0329,278.7793,278.9451,2144.0
2022-01-04 11:25:00,285.91,285.99,285.71,285.8,1200.0,278.8573,278.9353,278.6622,278.75,1200.0
2022-01-04 11:30:00,285.97,286.33,285.83,286.32,3895.0,278.9158,279.267,278.7793,279.2572,3895.0
2022-01-04 11:35:00,286.25,286.5,286.1,286.5,3550.0,279.1889,279.4328,279.0426,279.4328,3550.0
2022-01-04 11:40:00,286.42,286.42,285.72,285.72,1519.0,279.3547,279.3547,278.672,278.672,1519.0
2022-01-04 11:45:00,285.81,286.16,285.81,286.09,1035.0,278.7598,279.1011,278.7598,279.0329,1035.0
2022-01-04 11:50:00,286.09,286.09,285.63,285.98,3966.0,279.0329,279.0329,278.5842,278.9256,3966.0
2022-01-04 11:55:00,286.1,286.1,285.86,286.06,1587.0,279.0426,279.0426,278.8085,279.0036,1587.0
2022-01-04 12:00:00,285.85,286.36,285.85,286.21,1300.0,278.7988,279.2962,278.7988,279.1499,1300.0
2022-01-04 12:05:00,286.44,286.44,286.03,286.23,1618.0,279.3742,279.3742,278.9744,279.1694,1618.0
2022-01-04 12:10:00,286.12,286.54,285.64,285.65,2980.0,279.0621,279.4718,278.594,278.6037,2980.0
2022-01-04 12:15:00,285.83,286.0,285.27,286.0,1000.0,278.7793,278.9451,278.2331,278.9451,1000.0
2022-01-04 12:20:00,285.81,286.25,285.81,286.25,900.0,278.7598,279.1889,278.7598,279.1889,900.0
2022-01-04 12:25:00,286.15,286.15,285.51,285.51,1401.0,279.0914,279.0914,278.4672,278.4672,1401.0
2022-01-04 12:30:00,285.58,285.77,285.33,285.58,2230.0,278.5355,278.7208,278.2916,278.5355,2230.0
2022-01-04 12:35:00,285.44,285.58,285.32,285.33,900.0,278.3989,278.5355,278.2819,278.2916,900.0
2022-01-04 12:40:00,285.35,285.6,285.13,285.55,1293.0,278.3111,278.555,278.0966,278.5062,1293.0
2022-01-04 12:45:00,285.4,285.72,285.4,285.43,1000.0,278.3599,278.672,278.3599,278.3892,1000.0
2022-01-04 12:50:00,285.59,286.13,285.49,285.85,901.0,278.5452,279.0719,278.4477,278.7988,901.0
2022-01-04 12:55:00,286.06,286.07,285.61,285.69,3792.0,279.0036,279.0134,278.5647,278.6427,3792.0
2022-01-04 13:00:00,285.78,285.78,285.78,285.78,305.0,278.7305,278.7305,278.7305,278.7305,305.0
2022-01-04 13:05:00,285.66,286.02,285.65,285.93,1703.0,278.6135,278.9646,278.6037,278.8768,1703.0
2022-01-04 13:10:00,285.8,285.96,285.37,285.4,7117.0,278.75,278.9061,278.3306,278.3599,7117.0
2022-01-04 13:15:00,285.57,285.74,285.35,285.74,3757.0,278.5257,278.6915,278.3111,278.6915,3757.0
2022-01-04 13:20:00,285.82,285.83,285.6,285.75,1300.0,278.7695,278.7793,278.555,278.7013,1300.0
2022-01-04 13:25:00,285.73,285.83,285.69,285.83,900.0,278.6818,278.7793,278.6427,278.7793,900.0
2022-01-04 13:30:00,285.67,285.67,284.31,284.32,3053.0,278.6232,278.6232,277.2968,277.3065,3053.0
2022-01-04 13:35:00,284.21,284.21,283.78,283.98,1411.0,277.1992,277.1992,276.7799,276.9749,1411.0
2022-01-04 13:40:00,283.97,283.97,283.63,283.7,1300.0,276.9652,276.9652,276.6336,276.7018,1300.0
2022-01-04 13:45:00,283.72,283.83,283.51,283.51,1651.0,276.7213,276.8286,276.5165,276.5165,1651.0
2022-01-04 13:50:00,283.51,283.83,283.51,283.8,1237.0,276.5165,276.8286,276.5165,276.7994,1237.0
2022-01-04 13:55:00,283.56,283.87,283.52,283.69,1306.0,276.5653,276.8676,276.5263,276.6921,1306.0
2022-01-04 14:00:00,283.8,284.45,283.8,284.45,2199.0,276.7994,277.4333,276.7994,277.4333,2199.0
2022-01-04 14:05:00,284.34,284.51,284.2,284.34,1800.0,277.326,277.4918,277.1895,277.326,1800.0
2022-01-04 14:10:00,284.31,284.92,284.31,284.78,1887.0,277.2968,277.8917,277.2968,277.7552,1887.0
2022-01-04 14:15:00,284.68,284.73,284.47,284.73,851.0,277.6577,277.7064,277.4528,277.7064,851.0
2022-01-04 14:20:00,284.64,284.92,284.5,284.6,2194.0,277.6186,277.8917,277.4821,277.5796,2194.0
2022-01-04 14:25:00,284.95,284.95,284.53,284.61,1635.0,277.921,277.921,277.5114,277.5894,1635.0
2022-01-04 14:30:00,284.72,285.22,284.72,284.96,1600.0,277.6967,278.1843,277.6967,277.9307,1600.0
2022-01-04 14:35:00,285.12,285.15,285.04,285.07,1400.0,278.0868,278.1161,278.0088,278.038,1400.0
2022-01-04 14:40:00,285.28,285.57,285.13,285.13,4665.0,278.2429,278.5257,278.0966,278.0966,4665.0
2022-01-04 14:45:00,285.44,285.71,285.43,285.62,1200.0,278.3989,278.6622,278.3892,278.5745,1200.0
2022-01-04 14:50:00,285.8,285.88,285.55,285.65,2429.0,278.75,278.8281,278.5062,278.6037,2429.0
2022-01-04 14:55:00,285.67,286.0,285.65,285.79,6265.0,278.6232,278.9451,278.6037,278.7403,6265.0
2022-01-04 15:00:00,285.82,285.83,285.4,285.4,4769.0,278.7695,278.7793,278.3599,278.3599,4769.0
2022-01-04 15:05:00,285.4,285.6,285.23,285.38,13276.0,278.3599,278.555,278.1941,278.3404,13276.0
2022-01-04 15:10:00,285.77,286.11,285.51,285.67,3253.0,278.7208,279.0524,278.4672,278.6232,3253.0
2022-01-04 15:15:00,285.75,285.88,285.36,285.36,2210.0,278.7013,278.8281,278.3209,278.3209,2210.0
2022-01-04 15:20:00,285.63,286.0,285.63,285.94,1614.0,278.5842,278.9451,278.5842,278.8866,1614.0
2022-01-04 15:25:00,286.0,286.05,285.82,285.87,3023.0,278.9451,278.9939,278.7695,278.8183,3023.0
2022-01-04 15:30:00,285.68,285.95,285.21,285.94,4563.0,278.633,278.8963,278.1746,278.8866,4563.0
2022-01-04 15:35:00,285.95,286.08,285.13,285.57,5203.0,278.8963,279.0231,278.0966,278.5257,5203.0
2022-01-04 15:40:00,285.37,285.91,285.26,285.65,4991.0,278.3306,278.8573,278.2233,278.6037,4991.0
2022-01-04 15:45:00,285.83,286.08,285.76,286.02,7432.0,278.7793,279.0231,278.711,278.9646,7432.0
2022-01-04 15:50:00,286.04,286.43,285.79,285.79,18158.0,278.9841,279.3645,278.7403,278.7403,18158.0
2022-01-04 15:55:00,285.78,285.84,285.42,285.7,42471.0,278.7305,278.789,278.3794,278.6525,42471.0
2022-01-05 09:30:00,288.98,288.98,285.66,285.66,6877.0,281.8516,281.8516,278.6135,278.6135,6877.0
2022-01-05 09:35:00,285.8,287.64,285.42,286.3,4036.0,278.75,280.5446,278.3794,279.2377,4036.0
2022-01-05 09:40:00,286.87,288.75,286.21,287.21,1600.0,279.7936,281.6273,279.1499,280.1252,1600.0
2022-01-05 09:45:00,287.39,287.41,286.14,286.14,1647.0,280.3008,280.3203,279.0816,279.0816,1647.0
2022-01-05 09:50:00,286.25,286.84,286.25,286.59,2876.0,279.1889,279.7644,279.1889,279.5205,2876.0
2022-01-05 09:55:00,286.58,287.25,286.58,286.87,1880.0,279.5108,280.1643,279.5108,279.7936,1880.0
2022-01-05 10:00:00,286.5,287.15,286.37,286.78,3600.0,279.4328,280.0667,279.306,279.7059,3600.0
2022-01-05 10:05:00,286.75,287.07,286.45,286.75,1900.0,279.6766,279.9887,279.384,279.6766,1900.0
2022-01-05 10:10:00,286.97,287.39,286.26,286.55,2462.0,279.8912,280.3008,279.1987,279.4815,2462.0
2022-01-05 10:15:00,286.62,287.19,286.62,286.82,785.0,279.5498,280.1057,279.5498,279.7449,785.0
2022-01-05 10:20:00,286.83,287.83,286.83,287.83,600.0,279.7546,280.7299,279.7546,280.7299,600.0
2022-01-05 10:25:00,288.49,288.52,287.68,287.68,1906.0,281.3737,281.4029,280.5837,280.5837,1906.0
2022-01-05 10:30:00,287.65,287.97,287.33,287.97,1623.0,280.5544,280.8665,280.2423,280.8665,1623.0
2022-01-05 10:35:00,288.24,288.46,287.94,287.95,1500.0,281.1298,281.3444,280.8372,280.847,1500.0
2022-01-05 10:40:00,287.93,288.33,287.63,287.68,3100.0,280.8275,281.2176,280.5349,280.5837,3100.0
2022-01-05 10:45:00,287.63,287.97,287.32,287.81,2000.0,280.5349,280.8665,280.2325,280.7104,2000.0
2022-01-05 10:50:00,287.59,287.65,287.22,287.4,1239.0,280.4959,280.5544,280.135,280.3106,1239.0
2022-01-05 10:55:00,287.22,287.85,287.01,287.63,2923.0,280.135,280.7495,279.9302,280.5349,2923.0
2022-01-05 11:00:00,288.03,288.4,287.62,287.92,2144.0,280.925,281.2859,280.5251,280.8177,2144.0
2022-01-05 11:05:00,287.74,287.74,286.23,286.24,1300.0,280.6422,280.6422,279.1694,279.1792,1300.0
2022-01-05 11:10:00,286.52,286.55,285.79,285.94,19266.0,279.4523,279.4815,278.7403,278.8866,19266.0
2022-01-05 11:15:00,285.97,286.38,285.93,285.93,3888.0,278.9158,279.3157,278.8768,278.8768,3888.0
2022-01-05 11:20:00,286.03,286.03,285.71,285.87,1824.0,278.9744,278.9744,278.6622,278.8183,1824.0
2022-01-05 11:25:00,285.71,286.05,285.57,285.94,1445.0,278.6622,278.9939,278.5257,278.8866,1445.0
2022-01-05 11:30:00,285.94,286.27,285.75,286.24,4627.0,278.8866,279.2084,278.7013,279.1792,4627.0
2022-01-05 11:35:00,286.1,286.51,285.99,286.5,2913.0,279.0426,279.4425,278.9353,279.4328,2913.0
2022-01-05 11:40:00,286.33,286.33,285.53,285.88,1416.0,279.267,279.267,278.4867,278.8281,1416.0
2022-01-05 11:45:00,285.76,286.1,285.5,285.68,4619.0,278.711,279.0426,278.4574,278.633,4619.0
2022-01-05 11:50:00,285.77,285.77,285.45,285.46,2223.0,278.7208,278.7208,278.4087,278.4184,2223.0
2022-01-05 11:55:00,285.71,285.93,285.43,285.43,1561.0,278.6622,278.8768,278.3892,278.3892,1561.0
2022-01-05 12:00:00,285.41,285.68,285.41,285.6,1600.0,278.3696,278.633,278.3696,278.555,1600.0
2022-01-05 12:05:00,285.42,285.42,285.11,285.12,2519.0,278.3794,278.3794,278.077,278.0868,2519.0
2022-01-05 12:10:00,285.23,285.23,284.84,284.96,5945.0,278.1941,278.1941,277.8137,277.9307,5945.0
2022-01-05 12:15:00,285.07,285.15,284.44,284.44,2110.0,278.038,278.1161,277.4236,277.4236,2110.0
2022-01-05 12:20:00,284.5,284.81,284.44,284.64,3296.0,277.4821,277.7844,277.4236,277.6186,3296.0
2022-01-05 12:25:00,284.42,284.48,284.11,284.13,3893.0,277.4041,277.4626,277.1017,277.1212,3893.0
2022-01-05 12:30:00,284.06,284.42,284.06,284.11,7538.0,277.0529,277.4041,277.0529,277.1017,7538.0
2022-01-05 12:35:00,284.11,284.41,283.83,284.29,2414.0,277.1017,277.3943,276.8286,277.2773,2414.0
2022-01-05 12:40:00,284.47,284.61,283.88,284.06,1520.0,277.4528,277.5894,276.8774,277.0529,1520.0
2022-01-05 12:45:00,284.14,285.07,284.12,285.06,37581.0,277.131,278.038,277.1115,278.0283,37581.0
2022-01-05 12:50:00,285.18,285.26,284.78,284.78,4712.0,278.1453,278.2233,277.7552,277.7552,4712.0
2022-01-05 12:55:00,284.78,285.55,284.78,285.5,6144.0,277.7552,278.5062,277.7552,278.4574,6144.0
2022-01-05 13:00:00,285.69,286.23,285.52,285.96,1997.0,278.6427,279.1694,278.4769,278.9061,1997.0
2022-01-05 13:05:00,285.95,286.19,285.82,286.0,2525.0,278.8963,279.1304,278.7695,278.9451,2525.0
2022-01-05 13:10:00,285.86,285.86,284.86,285.16,2702.0,278.8085,278.8085,277.8332,278.1258,2702.0
2022-01-05 13:15:00,284.94,285.02,284.87,284.93,1400.0,277.9112,277.9893,277.843,277.9015,1400.0
2022-01-05 13:20:00,284.89,285.4,284.89,285.13,1400.0,277.8625,278.3599,277.8625,278.0966,1400.0
2022-01-05 13:25:00,285.13,285.4,285.03,285.4,800.0,278.0966,278.3599,277.999,278.3599,800.0
2022-01-05 13:30:00,285.4,285.75,285.4,285.61,1769.0,278.3599,278.7013,278.3599,278.5647,1769.0
2022-01-05 13:35:00,285.74,286.06,285.65,285.99,1300.0,278.6915,279.0036,278.6037,278.9353,1300.0
2022-01-05 13:40:00,285.88,286.14,285.7,286.11,3258.0,278.8281,279.0816,278.6525,279.0524,3258.0
2022-01-05 13:45:00,286.35,286.39,286.16,286.17,2686.0,279.2865,279.3255,279.1011,279.1109,2686.0
2022-01-05 13:50:00,286.42,286.42,285.53,285.87,3224.0,279.3547,279.3547,278.4867,278.8183,3224.0
2022-01-05 13:55:00,285.62,286.01,285.62,285.85,900.0,278.5745,278.9548,278.5745,278.7988,900.0
2022-01-05 14:00:00,286.07,286.39,285.63,285.94,2702.0,279.0134,279.3255,278.5842,278.8866,2702.0
2022-01-05 14:05:00,285.94,285.94,285.12,285.4,5034.0,278.8866,278.8866,278.0868,278.3599,5034.0
2022-01-05 14:10:00,285.58,285.58,284.85,284.85,3581.0,278.5355,278.5355,277.8235,277.8235,3581.0
2022-01-05 14:15:00,284.84,285.65,284.43,284.96,24691.0,277.8137,278.6037,277.4138,277.9307,24691.0
2022-01-05 14:20:00,284.63,284.8,284.18,284.43,4792.0,277.6089,277.7747,277.17,277.4138,4792.0
2022-01-05 14:25:00,284.41,284.69,283.77,283.78,3400.0,277.3943,277.6674,276.7701,276.7799,3400.0
2022-01-05 14:30:00,283.98,284.03,283.23,283.24,7986.0,276.9749,277.0237,276.2434,276.2532,7986.0
2022-01-05 14:35:00,283.04,283.57,282.98,282.98,6127.0,276.0581,276.575,275.9996,275.9996,6127.0
2022-01-05 14:40:00,282.97,282.97,282.05,282.5,15942.0,275.9898,275.9898,275.0925,275.5314,15942.0
2022-01-05 14:45:00,282.23,282.23,281.17,281.81,19559.0,275.2681,275.2681,274.2342,274.8584,19559.0
2022-01-05 14:50:00,281.93,282.06,281.62,281.72,8054.0,274.9755,275.1023,274.6731,274.7707,8054.0
2022-01-05 14:55:00,281.72,281.82,280.86,281.13,32476.0,274.7707,274.8682,273.9319,274.1952,32476.0
2022-01-05 15:00:00,281.32,281.56,280.29,280.3,20215.0,274.3805,274.6146,273.3759,273.3857,20215.0
2022-01-05 15:05:00,280.54,280.61,279.19,279.71,30295.0,273.6198,273.688,272.3031,272.8103,30295.0
2022-01-05 15:10:00,279.86,280.43,279.74,279.85,9556.0,272.9566,273.5125,272.8395,272.9468,9556.0
2022-01-05 15:15:00,279.79,280.29,279.7,279.73,17673.0,272.8883,273.3759,272.8005,272.8298,17673.0
2022-01-05 15:20:00,279.71,279.95,278.99,279.53,5551.0,272.8103,273.0443,272.108,272.6347,5551.0
2022-01-05 15:25:00,279.67,279.87,279.11,279.11,19990.0,272.7712,272.9663,272.2251,272.2251,19990.0
2022-01-05 15:30:00,278.98,279.7,278.79,278.8,12438.0,272.0983,272.8005,271.9129,271.9227,12438.0
2022-01-05 15:35:00,278.78,280.04,278.77,279.38,10615.0,271.9032,273.1321,271.8934,272.4884,10615.0
2022-01-05 15:40:00,279.03,279.41,278.46,278.56,16745.0,272.147,272.5177,271.5911,271.6886,16745.0
2022-01-05 15:45:00,278.62,279.22,278.26,278.51,20744.0,271.7471,272.3323,271.396,271.6399,20744.0
2022-01-05 15:50:00,278.36,278.94,278.01,278.88,26594.0,271.4936,272.0592,271.1522,272.0007,26594.0
2022-01-05 15:55:00,278.91,279.28,278.67,279.26,61272.0,272.03,272.3909,271.7959,272.3714,61272.0
2022-01-06 09:30:00,278.93,279.59,277.42,278.32,7833.0,272.0495,272.6932,270.5767,271.4545,7833.0
2022-01-06 09:35:00,278.13,280.38,278.13,280.38,1504.0,271.2692,273.4637,271.2692,273.4637,1504.0
2022-01-06 09:40:00,280.26,281.02,279.26,279.45,6050.0,273.3467,274.0879,272.3714,272.5567,6050.0
2022-01-06 09:45:00,279.7,280.3,277.9,277.9,4082.0,272.8005,273.3857,271.0449,271.0449,4082.0
2022-01-06 09:50:00,278.01,279.15,278.01,278.73,5920.0,271.1522,272.2641,271.1522,271.8544,5920.0
2022-01-06 09:55:00,278.41,278.48,277.66,277.84,25805.0,271.5423,271.6106,270.8108,270.9864,25805.0
2022-01-06 10:00:00,277.64,278.7,276.62,277.07,57241.0,270.7913,271.8252,269.7965,270.2354,57241.0
2022-01-06 10:05:00,276.55,277.02,276.2,276.94,2699.0,269.7282,270.1866,269.3868,270.1086,2699.0
2022-01-06 10:10:00,276.81,277.56,276.6,277.35,39797.0,269.9818,270.7133,269.777,270.5085,39797.0
2022-01-06 10:15:00,277.39,278.95,277.27,278.65,3726.0,270.5475,272.069,270.4304,271.7764,3726.0
2022-01-06 10:20:00,278.5,278.8,277.74,278.51,8520.0,271.6301,271.9227,270.8888,271.6399,8520.0
2022-01-06 10:25:00,279.71,280.22,279.57,279.78,3455.0,272.8103,273.3077,272.6737,272.8785,3455.0
2022-01-06 10:30:00,279.5,279.67,279.19,279.19,14972.0,272.6054,272.7712,272.3031,272.3031,14972.0
2022-01-06 10:35:00,279.0,279.45,278.75,279.45,4129.0,272.1178,272.5567,271.8739,272.5567,4129.0
2022-01-06 10:40:00,279.77,279.78,278.96,278.96,2943.0,272.8688,272.8785,272.0788,272.0788,2943.0
2022-01-06 10:45:00,278.72,279.63,278.72,279.47,3492.0,271.8447,272.7322,271.8447,272.5762,3492.0
2022-01-06 10:50:00,279.39,279.46,278.53,279.19,7881.0,272.4981,272.5664,271.6594,272.3031,7881.0
2022-01-06 10:55:00,279.3,279.73,278.74,278.74,5103.0,272.4104,272.8298,271.8642,271.8642,5103.0
2022-01-06 11:00:00,278.75,279.66,278.74,279.66,1925.0,271.8739,272.7615,271.8642,272.7615,1925.0
2022-01-06 11:05:00,279.37,279.81,278.34,278.89,3995.0,272.4786,272.9078,271.474,272.0105,3995.0
2022-01-06 11:10:00,279.0,279.12,278.59,278.65,3892.0,272.1178,272.2348,271.7179,271.7764,3892.0
2022-01-06 11:15:00,279.0,279.11,278.54,278.71,3312.0,272.1178,272.2251,271.6691,271.8349,3312.0
2022-01-06 11:20:00,278.98,279.02,278.53,278.88,7684.0,272.0983,272.1373,271.6594,272.0007,7684.0
2022-01-06 11:25:00,278.72,278.84,278.29,278.72,4782.0,271.8447,271.9617,271.4253,271.8447,4782.0
2022-01-06 11:30:00,278.87,279.03,278.51,278.69,4000.0,271.991,272.147,271.6399,271.8154,4000.0
2022-01-06 11:35:00,278.69,279.0,278.64,278.86,2447.0,271.8154,272.1178,271.7666,271.9812,2447.0
2022-01-06 11:40:00,278.76,279.0,278.63,278.63,2234.0,271.8837,272.1178,271.7569,271.7569,2234.0
2022-01-06 11:45:00,278.53,278.97,278.16,278.81,11285.0,271.6594,272.0885,271.2985,271.9325,11285.0
2022-01-06 11:50:00,278.97,279.56,278.69,279.37,14652.0,272.0885,272.664,271.8154,272.4786,14652.0
2022-01-06 11:55:00,279.28,279.69,279.05,279.69,2908.0,272.3909,272.7907,272.1665,272.7907,2908.0
2022-01-06 12:00:00,279.69,279.69,278.93,279.04,14589.0,272.7907,272.7907,272.0495,272.1568,14589.0
2022-01-06 12:05:00,279.05,279.13,278.84,279.0,13965.0,272.1665,272.2446,271.9617,272.1178,13965.0
2022-01-06 12:10:00,278.88,279.05,278.52,278.81,5662.0,272.0007,272.1665,271.6496,271.9325,5662.0
2022-01-06 12:15:00,278.93,279.49,278.93,278.94,6854.0,272.0495,272.5957,272.0495,272.0592,6854.0
2022-01-06 12:20:00,278.83,279.15,278.43,279.14,2436.0,271.952,272.2641,271.5618,272.2543,2436.0
2022-01-06 12:25:00,278.87,279.34,278.87,279.06,2557.0,271.991,272.4494,271.991,272.1763,2557.0
2022-01-06 12:30:00,279.12,279.29,278.92,279.28,3447.0,272.2348,272.4006,272.0397,272.3909,3447.0
2022-01-06 12:35:00,279.29,279.53,279.13,279.13,1768.0,272.4006,272.6347,272.2446,272.2446,1768.0
2022-01-06 12:40:00,279.3,279.4,279.16,279.33,2295.0,272.4104,272.5079,272.2738,272.4396,2295.0
2022-01-06 12:45:00,279.31,279.43,279.15,279.41,1720.0,272.4201,272.5372,272.2641,272.5177,1720.0
2022-01-06 12:50:00,279.43,279.45,279.01,279.01,4923.0,272.5372,272.5567,272.1275,272.1275,4923.0
2022-01-06 12:55:00,279.01,279.18,278.63,278.63,3111.0,272.1275,272.2933,271.7569,271.7569,3111.0
2022-01-06 13:00:00,278.63,278.74,278.19,278.41,2123.0,271.7569,271.8642,271.3277,271.5423,2123.0
2022-01-06 13:05:00,278.39,278.39,277.98,278.04,1231.0,271.5228,271.5228,271.1229,271.1814,1231.0
2022-01-06 13:10:00,277.89,278.03,277.71,278.03,2823.0,271.0351,271.1717,270.8596,271.1717,2823.0
2022-01-06 13:15:00,277.71,277.9,277.59,277.86,2436.0,270.8596,271.0449,270.7425,271.0059,2436.0
2022-01-06 13:20:00,277.86,277.86,277.15,277.15,734.0,271.0059,271.0059,270.3134,270.3134,734.0
2022-01-06 13:25:00,277.13,277.13,276.83,276.93,1535.0,270.2939,270.2939,270.0013,270.0988,1535.0
2022-01-06 13:30:00,276.98,276.98,276.49,276.68,7423.0,270.1476,270.1476,269.6697,269.855,7423.0
2022-01-06 13:35:00,276.54,276.83,276.39,276.49,1931.0,269.7184,270.0013,269.5721,269.6697,1931.0
2022-01-06 13:40:00,276.69,276.92,276.58,276.73,24601.0,269.8647,270.0891,269.7575,269.9038,24601.0
2022-01-06 13:45:00,276.88,277.45,276.58,277.32,10005.0,270.0501,270.606,269.7575,270.4792,10005.0
2022-01-06 13:50:00,277.19,277.62,277.02,277.62,2878.0,270.3524,270.7718,270.1866,270.7718,2878.0
2022-01-06 13:55:00,277.65,277.78,277.19,277.78,3197.0,270.8011,270.9279,270.3524,270.9279,3197.0
2022-01-06 14:00:00,277.62,277.84,277.24,277.5,1916.0,270.7718,270.9864,270.4012,270.6548,1916.0
2022-01-06 14:05:00,277.34,278.06,277.34,277.77,3035.0,270.4987,271.201,270.4987,270.9181,3035.0
2022-01-06 14:10:00,277.94,278.23,277.61,278.03,7188.0,271.0839,271.3668,270.7621,271.1717,7188.0
2022-01-06 14:15:00,277.73,279.3,277.73,278.93,10533.0,270.8791,272.4104,270.8791,272.0495,10533.0
2022-01-06 14:20:00,278.76,279.73,278.76,279.73,2884.0,271.8837,272.8298,271.8837,272.8298,2884.0
2022-01-06 14:25:00,279.84,280.71,279.84,280.56,3670.0,272.937,273.7856,272.937,273.6393,3670.0
2022-01-06 14:30:00,280.55,280.84,279.96,279.96,4194.0,273.6295,273.9124,273.0541,273.0541,4194.0
2022-01-06 14:35:00,280.17,280.39,279.88,280.0,885.0,273.2589,273.4735,272.9761,273.0931,885.0
2022-01-06 14:40:00,279.79,280.01,279.58,279.69,2339.0,272.8883,273.1028,272.6835,272.7907,2339.0
2022-01-06 14:45:00,279.68,280.23,279.68,279.96,2215.0,272.781,273.3174,272.781,273.0541,2215.0
2022-01-06 14:50:00,280.06,280.19,279.58,279.59,5486.0,273.1516,273.2784,272.6835,272.6932,5486.0
2022-01-06 14:55:00,279.69,280.0,279.55,280.0,8705.0,272.7907,273.0931,272.6542,273.0931,8705.0
2022-01-06 15:00:00,279.93,280.0,279.72,279.94,10560.0,273.0248,273.0931,272.82,273.0346,10560.0
2022-01-06 15:05:00,279.69,279.86,279.49,279.77,12619.0,272.7907,272.9566,272.5957,272.8688,12619.0
2022-01-06 15:10:00,279.74,280.65,279.74,280.26,4959.0,272.8395,273.7271,272.8395,273.3467,4959.0
2022-01-06 15:15:00,280.34,280.34,279.8,280.22,7250.0,273.4247,273.4247,272.898,273.3077,7250.0
2022-01-06 15:20:00,280.42,280.65,280.3,280.37,2757.0,273.5027,273.7271,273.3857,273.454,2757.0
2022-01-06 15:25:00,280.5,281.42,280.47,281.42,4153.0,273.5808,274.4781,273.5515,274.4781,4153.0
2022-01-06 15:30:00,281.21,281.22,280.32,280.66,5636.0,274.2732,274.283,273.4052,273.7368,5636.0
2022-01-06 15:35:00,280.5,280.67,279.62,279.9,13072.0,273.5808,273.7466,272.7225,272.9956,13072.0
2022-01-06 15:40:00,279.85,280.04,279.56,279.77,41544.0,272.9468,273.1321,272.664,272.8688,41544.0
2022-01-06 15:45:00,280.02,280.05,279.26,279.29,12705.0,273.1126,273.1419,272.3714,272.4006,12705.0
2022-01-06 15:50:00,279.13,279.47,278.86,279.18,38114.0,272.2446,272.5762,271.9812,272.2933,38114.0
2022-01-06 15:55:00,279.08,279.93,278.86,279.85,93941.0,272.1958,273.0248,271.9812,272.9468,93941.0
2022-01-07 09:30:00,279.16,280.0,277.46,278.04,6081.0,272.2738,273.0931,270.6158,271.1814,6081.0
2022-01-07 09:35:00,278.25,278.92,277.55,278.92,4100.0,271.3863,272.0397,270.7035,272.0397,4100.0
2022-01-07 09:40:00,279.21,280.0,278.31,280.0,2600.0,272.3226,273.0931,271.4448,273.0931,2600.0
2022-01-07 09:45:00,280.39,281.02,280.37,281.02,12700.0,273.4735,274.0879,273.454,274.0879,12700.0
2022-01-07 09:50:00,280.94,280.98,280.38,280.84,3347.0,274.0099,274.0489,273.4637,273.9124,3347.0
2022-01-07 09:55:00,280.97,280.97,280.27,280.8,35214.0,274.0392,274.0392,273.3564,273.8734,35214.0
2022-01-07 10:00:00,280.6,280.78,279.5,279.9,10192.0,273.6783,273.8539,272.6054,272.9956,10192.0
2022-01-07 10:05:00,279.59,279.74,278.65,278.65,1900.0,272.6932,272.8395,271.7764,271.7764,1900.0
2022-01-07 10:10:00,278.0,278.23,277.4,277.43,2215.0,271.1424,271.3668,270.5572,270.5865,2215.0
2022-01-07 10:15:00,277.43,277.43,276.17,276.52,2323.0,270.5865,270.5865,269.3576,269.6989,2323.0
2022-01-07 10:20:00,276.82,277.45,276.27,276.35,2120.0,269.9915,270.606,269.4551,269.5331,2120.0
2022-01-07 10:25:00,276.47,277.05,276.29,276.37,3340.0,269.6502,270.2159,269.4746,269.5526,3340.0
2022-01-07 10:30:00,276.31,276.66,276.21,276.29,1562.0,269.4941,269.8355,269.3966,269.4746,1562.0
2022-01-07 10:35:00,276.35,276.37,275.82,275.82,4164.0,269.5331,269.5526,269.0162,269.0162,4164.0
2022-01-07 10:40:00,276.0,276.5,275.46,275.54,7443.0,269.1918,269.6794,268.6651,268.7431,7443.0
2022-01-07 10:45:00,275.54,275.54,274.9,274.9,3626.0,268.7431,268.7431,268.1189,268.1189,3626.0
2022-01-07 10:50:00,275.07,275.07,274.4,274.62,2407.0,268.2847,268.2847,267.6312,267.8458,2407.0
2022-01-07 10:55:00,274.5,274.7,274.15,274.5,3500.0,267.7288,267.9238,267.3874,267.7288,3500.0
2022-01-07 11:00:00,274.79,275.05,274.11,274.24,2188.0,268.0116,268.2652,267.3484,267.4752,2188.0
2022-01-07 11:05:00,274.25,274.7,274.22,274.22,3593.0,267.4849,267.9238,267.4557,267.4557,3593.0
2022-01-07 11:10:00,273.78,274.23,273.64,273.82,2769.0,267.0265,267.4654,266.89,267.0655,2769.0
2022-01-07 11:15:00,273.82,273.82,273.2,273.2,9196.0,267.0655,267.0655,266.4608,266.4608,9196.0
2022-01-07 11:20:00,273.18,273.7,273.13,273.41,6624.0,266.4413,266.9485,266.3926,266.6657,6624.0
2022-01-07 11:25:00,273.57,273.58,272.97,273.13,6886.0,266.8217,266.8315,266.2365,266.3926,6886.0
2022-01-07 11:30:00,273.13,273.21,272.59,272.59,6237.0,266.3926,266.4706,265.8659,265.8659,6237.0
2022-01-07 11:35:00,272.65,272.84,272.17,272.5,11223.0,265.9244,266.1097,265.4562,265.7781,11223.0
2022-01-07 11:40:00,272.31,272.31,271.61,271.61,5561.0,265.5928,265.5928,264.9101,264.9101,5561.0
2022-01-07 11:45:00,271.62,272.27,271.41,272.15,5966.0,264.9198,265.5538,264.715,265.4367,5966.0
2022-01-07 11:50:00,272.39,272.43,271.64,271.7,9066.0,265.6708,265.7098,264.9393,264.9978,9066.0
2022-01-07 11:55:00,271.69,271.83,270.49,270.55,7802.0,264.9881,265.1246,263.8177,263.8762,7802.0
2022-01-07 12:00:00,270.74,270.74,269.7,269.87,9654.0,264.0615,264.0615,263.0472,263.213,9654.0
2022-01-07 12:05:00,269.87,269.87,268.58,269.12,15677.0,263.213,263.213,261.9548,262.4815,15677.0
2022-01-07 12:10:00,269.09,269.17,268.57,268.85,15317.0,262.4522,262.5302,261.945,262.2181,15317.0
2022-01-07 12:15:00,268.85,271.0,268.76,270.67,15186.0,262.2181,264.3151,262.1304,263.9932,15186.0
2022-01-07 12:20:00,270.83,271.14,270.08,270.5,8243.0,264.1493,264.4517,263.4178,263.8274,8243.0
2022-01-07 12:25:00,270.5,270.74,270.44,270.55,3612.0,263.8274,264.0615,263.7689,263.8762,3612.0
2022-01-07 12:30:00,270.69,271.01,270.53,270.88,6600.0,264.0128,264.3249,263.8567,264.1981,6600.0
2022-01-07 12:35:00,271.1,271.99,270.87,271.63,8593.0,264.4126,265.2807,264.1883,264.9296,8593.0
2022-01-07 12:40:00,271.62,271.79,271.05,271.05,2938.0,264.9198,265.0856,264.3639,264.3639,2938.0
2022-01-07 12:45:00,270.98,271.63,270.98,271.29,3176.0,264.2956,264.9296,264.2956,264.598,3176.0
2022-01-07 12:50:00,271.29,271.5,271.01,271.03,5311.0,264.598,264.8028,264.3249,264.3444,5311.0
2022-01-07 12:55:00,271.17,271.34,270.84,271.11,2843.0,264.4809,264.6467,264.1591,264.4224,2843.0
2022-01-07 13:00:00,270.85,271.86,270.85,271.56,6992.0,264.1688,265.1539,264.1688,264.8613,6992.0
2022-01-07 13:05:00,271.88,272.08,271.78,272.07,300.0,265.1734,265.3685,265.0759,265.3587,300.0
2022-01-07 13:10:00,272.16,272.46,272.15,272.29,1900.0,265.4465,265.7391,265.4367,265.5733,1900.0
2022-01-07 13:15:00,272.53,273.02,272.47,272.47,5800.0,265.8074,266.2853,265.7488,265.7488,5800.0
2022-01-07 13:20:00,272.47,273.01,272.43,272.84,2821.0,265.7488,266.2755,265.7098,266.1097,2821.0
2022-01-07 13:25:00,272.76,272.87,272.69,272.69,3400.0,266.0317,266.139,265.9634,265.9634,3400.0
2022-01-07 13:30:00,272.63,273.03,272.63,272.78,6246.0,265.9049,266.295,265.9049,266.0512,6246.0
2022-01-07 13:35:00,272.76,272.81,272.37,272.38,5475.0,266.0317,266.0805,265.6513,265.6611,5475.0
2022-01-07 13:40:00,272.09,272.23,271.07,271.1,5390.0,265.3782,265.5148,264.3834,264.4126,5390.0
2022-01-07 13:45:00,271.06,271.06,270.48,270.83,8740.0,264.3736,264.3736,263.8079,264.1493,8740.0
2022-01-07 13:50:00,270.68,271.06,270.3,270.31,20933.0,264.003,264.3736,263.6324,263.6421,20933.0
2022-01-07 13:55:00,270.19,270.38,269.61,269.61,5757.0,263.5251,263.7104,262.9594,262.9594,5757.0
2022-01-07 14:00:00,269.43,270.7,269.42,270.5,15757.0,262.7838,264.0225,262.7741,263.8274,15757.0
2022-01-07 14:05:00,270.53,270.69,270.26,270.64,9303.0,263.8567,264.0128,263.5934,263.964,9303.0
2022-01-07 14:10:00,270.42,270.7,270.31,270.35,11544.0,263.7494,264.0225,263.6421,263.6811,11544.0
2022-01-07 14:15:00,270.35,270.47,269.81,270.17,15169.0,263.6811,263.7982,263.1545,263.5056,15169.0
2022-01-07 14:20:00,270.03,270.09,269.55,269.59,9761.0,263.369,263.4276,262.9009,262.9399,9761.0
2022-01-07 14:25:00,269.65,270.33,269.58,269.94,6460.0,262.9984,263.6616,262.9301,263.2813,6460.0
2022-01-07 14:30:00,270.17,270.74,270.16,270.42,2900.0,263.5056,264.0615,263.4958,263.7494,2900.0
2022-01-07 14:35:00,270.53,271.22,270.52,270.99,4377.0,263.8567,264.5297,263.8469,264.3054,4377.0
2022-01-07 14:40:00,270.97,271.47,270.92,271.26,3500.0,264.2858,264.7735,264.2371,264.5687,3500.0
2022-01-07 14:45:00,271.04,271.54,271.04,271.38,3447.0,264.3541,264.8418,264.3541,264.6857,3447.0
2022-01-07 14:50:00,271.37,271.51,271.09,271.19,6500.0,264.676,264.8125,264.4029,264.5004,6500.0
2022-01-07 14:55:00,270.88,270.98,269.99,269.99,2877.0,264.1981,264.2956,263.33,263.33,2877.0
2022-01-07 15:00:00,270.03,270.38,269.99,270.21,9336.0,263.369,263.7104,263.33,263.5446,9336.0
2022-01-07 15:05:00,270.28,270.28,269.09,269.43,7514.0,263.6129,263.6129,262.4522,262.7838,7514.0
2022-01-07 15:10:00,269.52,269.62,269.33,269.44,8401.0,262.8716,262.9691,262.6863,262.7936,8401.0
2022-01-07 15:15:00,269.44,269.52,268.88,268.88,6329.0,262.7936,262.8716,262.2474,262.2474,6329.0
2022-01-07 15:20:00,268.7,268.78,268.44,268.65,7349.0,262.0718,262.1499,261.8183,262.0231,7349.0
2022-01-07 15:25:00,268.62,268.92,268.31,268.62,6647.0,261.9938,262.2864,261.6915,261.9938,6647.0
2022-01-07 15:30:00,268.57,269.34,268.46,268.72,8022.0,261.945,262.6961,261.8378,262.0913,8022.0
2022-01-07 15:35:00,268.82,269.33,268.58,269.16,14379.0,262.1889,262.6863,261.9548,262.5205,14379.0
2022-01-07 15:40:00,269.23,269.37,268.37,268.38,23978.0,262.5888,262.7253,261.75,261.7597,23978.0
2022-01-07 15:45:00,268.44,268.67,267.0,267.15,40906.0,261.8183,262.0426,260.4138,260.5601,40906.0
2022-01-07 15:50:00,267.29,268.19,267.15,267.93,40699.0,260.6966,261.5744,260.5601,261.3208,40699.0
2022-01-07 15:55:00,267.96,268.14,266.64,267.52,127557.0,261.3501,261.5257,260.0627,260.9209,127557.0
2022-01-10 09:30:00,263.0,263.0,258.87,260.6,13156.0,256.5124,256.5124,252.4843,254.1716,13156.0
2022-01-10 09:35:00,260.24,260.53,259.41,259.95,8785.0,253.8205,254.1034,253.011,253.5377,8785.0
2022-01-10 09:40:00,259.73,261.76,259.73,261.29,5195.0,253.3231,255.303,253.3231,254.8446,5195.0
2022-01-10 09:45:00,260.93,261.0,260.23,260.41,3933.0,254.4935,254.5618,253.8108,253.9863,3933.0
2022-01-10 09:50:00,260.5,261.18,260.31,261.01,4909.0,254.0741,254.7373,253.8888,254.5715,4909.0
2022-01-10 09:55:00,261.27,261.49,260.73,260.74,31496.0,254.8251,255.0397,254.2984,254.3082,31496.0
2022-01-10 10:00:00,260.77,261.61,260.63,260.98,9716.0,254.3375,255.1567,254.2009,254.5423,9716.0
2022-01-10 10:05:00,261.28,262.61,261.15,262.61,15839.0,254.8349,256.1321,254.7081,256.1321,15839.0
2022-01-10 10:10:00,262.47,262.47,259.34,259.84,8600.0,255.9955,255.9955,252.9427,253.4304,8600.0
2022-01-10 10:15:00,259.84,260.1,259.25,259.25,4796.0,253.4304,253.684,252.8549,252.8549,4796.0
2022-01-10 10:20:00,258.91,259.53,258.91,258.96,3509.0,252.5233,253.128,252.5233,252.5721,3509.0
2022-01-10 10:25:00,259.28,260.32,259.06,260.13,1329.0,252.8842,253.8986,252.6696,253.7132,1329.0
2022-01-10 10:30:00,260.25,260.3,259.71,260.02,3098.0,253.8303,253.879,253.3036,253.606,3098.0
2022-01-10 10:35:00,259.85,260.47,259.83,259.89,5035.0,253.4401,254.0449,253.4206,253.4792,5035.0
2022-01-10 10:40:00,259.77,260.22,259.49,259.6,4480.0,253.3621,253.801,253.089,253.1963,4480.0
2022-01-10 10:45:00,259.51,259.54,258.76,258.91,4274.0,253.1085,253.1378,252.377,252.5233,4274.0
2022-01-10 10:50:00,258.92,259.86,258.82,259.86,2566.0,252.5331,253.4499,252.4356,253.4499,2566.0
2022-01-10 10:55:00,259.71,260.35,259.49,260.25,2001.0,253.3036,253.9278,253.089,253.8303,2001.0
2022-01-10 11:00:00,260.23,260.27,259.74,260.11,6634.0,253.8108,253.8498,253.3329,253.6937,6634.0
2022-01-10 11:05:00,260.06,260.53,260.05,260.05,7500.0,253.645,254.1034,253.6352,253.6352,7500.0
2022-01-10 11:10:00,260.23,261.24,260.01,261.15,9086.0,253.8108,254.7959,253.5962,254.7081,9086.0
2022-01-10 11:15:00,261.24,262.03,261.01,261.94,10400.0,254.7959,255.5664,254.5715,255.4786,10400.0
2022-01-10 11:20:00,261.8,262.14,261.58,262.14,1450.0,255.342,255.6737,255.1275,255.6737,1450.0
2022-01-10 11:25:00,262.12,262.52,262.0,262.35,7221.0,255.6542,256.0443,255.5371,255.8785,7221.0
2022-01-10 11:30:00,262.19,262.46,261.91,261.91,5765.0,255.7224,255.9858,255.4493,255.4493,5765.0
2022-01-10 11:35:00,261.7,261.7,261.23,261.23,900.0,255.2445,255.2445,254.7861,254.7861,900.0
2022-01-10 11:40:00,260.37,260.37,259.75,259.75,900.0,253.9473,253.9473,253.3426,253.3426,900.0
2022-01-10 11:45:00,259.72,260.09,259.72,260.09,2799.0,253.3134,253.6742,253.3134,253.6742,2799.0
2022-01-10 11:50:00,259.54,259.65,259.0,259.0,2400.0,253.1378,253.2451,252.6111,252.6111,2400.0
2022-01-10 11:55:00,258.91,259.52,258.9,259.51,1100.0,252.5233,253.1183,252.5136,253.1085,1100.0
2022-01-10 12:00:00,259.48,259.95,259.47,259.92,1100.0,253.0793,253.5377,253.0695,253.5084,1100.0
2022-01-10 12:05:00,259.85,260.21,259.75,259.82,2600.0,253.4401,253.7913,253.3426,253.4109,2600.0
2022-01-10 12:10:00,259.69,259.85,259.68,259.68,500.0,253.2841,253.4401,253.2743,253.2743,500.0
2022-01-10 12:15:00,259.74,260.18,259.63,259.63,3691.0,253.3329,253.762,253.2256,253.2256,3691.0
2022-01-10 12:20:00,259.49,259.62,259.12,259.17,2100.0,253.089,253.2158,252.7282,252.7769,2100.0
2022-01-10 12:25:00,259.17,259.21,258.7,258.7,3549.0,252.7769,252.8159,252.3185,252.3185,3549.0
2022-01-10 12:30:00,258.68,258.79,258.08,258.17,4716.0,252.299,252.4063,251.7138,251.8016,4716.0
2022-01-10 12:35:00,258.07,258.15,257.86,257.99,1600.0,251.7041,251.7821,251.4992,251.626,1600.0
2022-01-10 12:40:00,258.02,258.44,257.79,258.08,3602.0,251.6553,252.0649,251.431,251.7138,3602.0
2022-01-10 12:45:00,258.59,258.65,258.09,258.42,2817.0,252.2112,252.2697,251.7236,252.0454,2817.0
2022-01-10 12:50:00,258.53,260.05,258.39,259.5,3114.0,252.1527,253.6352,252.0162,253.0988,3114.0
2022-01-10 12:55:00,259.35,259.35,258.81,259.07,3747.0,252.9525,252.9525,252.4258,252.6794,3747.0
2022-01-10 13:00:00,259.06,259.27,258.78,258.78,3573.0,252.6696,252.8745,252.3965,252.3965,3573.0
2022-01-10 13:05:00,259.16,259.57,259.0,259.0,1237.0,252.7672,253.1671,252.6111,252.6111,1237.0
2022-01-10 13:10:00,259.38,259.53,259.02,259.04,5665.0,252.9817,253.128,252.6306,252.6501,5665.0
2022-01-10 13:15:00,258.94,259.32,258.89,259.31,2400.0,252.5526,252.9232,252.5038,252.9135,2400.0
2022-01-10 13:20:00,259.17,259.62,258.95,259.45,4126.0,252.7769,253.2158,252.5623,253.05,4126.0
2022-01-10 13:25:00,259.44,259.71,259.27,259.36,4505.0,253.0403,253.3036,252.8745,252.9622,4505.0
2022-01-10 13:30:00,259.37,259.37,258.9,258.9,1407.0,252.972,252.972,252.5136,252.5136,1407.0
2022-01-10 13:35:00,258.81,259.07,258.1,258.1,5747.0,252.4258,252.6794,251.7333,251.7333,5747.0
2022-01-10 13:40:00,258.24,258.92,258.24,258.86,3797.0,251.8699,252.5331,251.8699,252.4746,3797.0
2022-01-10 13:45:00,258.85,259.38,258.61,259.07,8565.0,252.4648,252.9817,252.2307,252.6794,8565.0
2022-01-10 13:50:00,259.19,260.0,259.07,259.8,14329.0,252.7964,253.5864,252.6794,253.3914,14329.0
2022-01-10 13:55:00,259.66,260.27,259.54,259.87,15630.0,253.2548,253.8498,253.1378,253.4597,15630.0
2022-01-10 14:00:00,259.8,260.02,259.5,259.87,15080.0,253.3914,253.606,253.0988,253.4597,15080.0
2022-01-10 14:05:00,259.85,260.04,259.58,259.92,8948.0,253.4401,253.6255,253.1768,253.5084,8948.0
2022-01-10 14:10:00,259.77,259.77,259.15,259.48,5815.0,253.3621,253.3621,252.7574,253.0793,5815.0
2022-01-10 14:15:00,259.33,259.83,259.23,259.75,5681.0,252.933,253.4206,252.8354,253.3426,5681.0
2022-01-10 14:20:00,259.94,260.0,259.88,259.88,11229.0,253.5279,253.5864,253.4694,253.4694,11229.0
2022-01-10 14:25:00,260.08,260.37,260.0,260.34,2330.0,253.6645,253.9473,253.5864,253.9181,2330.0
2022-01-10 14:30:00,260.33,260.33,259.85,259.99,4646.0,253.9083,253.9083,253.4401,253.5767,4646.0
2022-01-10 14:35:00,260.03,260.16,259.68,259.69,3746.0,253.6157,253.7425,253.2743,253.2841,3746.0
2022-01-10 14:40:00,260.0,260.11,259.37,259.4,4132.0,253.5864,253.6937,252.972,253.0012,4132.0
2022-01-10 14:45:00,259.42,259.54,258.94,258.94,3877.0,253.0208,253.1378,252.5526,252.5526,3877.0
2022-01-10 14:50:00,258.99,259.11,258.25,258.37,4104.0,252.6014,252.7184,251.8796,251.9967,4104.0
2022-01-10 14:55:00,258.31,258.83,258.3,258.6,4410.0,251.9381,252.4453,251.9284,252.221,4410.0
2022-01-10 15:00:00,258.87,258.88,258.35,258.35,2481.0,252.4843,252.4941,251.9771,251.9771,2481.0
2022-01-10 15:05:00,258.51,258.54,257.76,258.21,3315.0,252.1332,252.1625,251.4017,251.8406,3315.0
2022-01-10 15:10:00,258.2,258.76,258.15,258.32,7217.0,251.8308,252.377,251.7821,251.9479,7217.0
2022-01-10 15:15:00,258.42,258.93,258.22,258.6,10628.0,252.0454,252.5428,251.8504,252.221,10628.0
2022-01-10 15:20:00,258.45,259.11,258.4,259.02,4554.0,252.0747,252.7184,252.0259,252.6306,4554.0
2022-01-10 15:25:00,258.87,259.41,258.86,259.06,5327.0,252.4843,253.011,252.4746,252.6696,5327.0
2022-01-10 15:30:00,259.0,259.39,258.84,259.34,8349.0,252.6111,252.9915,252.4551,252.9427,8349.0
2022-01-10 15:35:00,259.5,259.99,259.29,259.78,14124.0,253.0988,253.5767,252.894,253.3719,14124.0
2022-01-10 15:40:00,259.76,259.9,259.19,259.61,16250.0,253.3524,253.4889,252.7964,253.2061,16250.0
2022-01-10 15:45:00,259.64,260.19,259.58,259.92,12741.0,253.2353,253.7718,253.1768,253.5084,12741.0
2022-01-10 15:50:00,260.04,260.21,259.64,259.66,40687.0,253.6255,253.7913,253.2353,253.2548,40687.0
2022-01-10 15:55:00,259.7,260.9,259.62,260.78,73206.0,253.2938,254.4642,253.2158,254.3472,73206.0
2022-01-11 09:30:00,261.95,261.95,258.46,258.63,8081.0,255.4883,255.4883,252.0844,252.2502,8081.0
2022-01-11 09:35:00,258.36,258.88,255.82,256.27,4649.0,251.9869,252.4941,249.5096,249.9485,4649.0
2022-01-11 09:40:00,256.27,256.75,255.35,256.43,5972.0,249.9485,250.4166,249.0512,250.1045,5972.0
2022-01-11 09:45:00,256.53,256.59,255.17,255.5,19318.0,250.202,250.2606,248.8756,249.1975,19318.0
2022-01-11 09:50:00,255.36,257.72,255.36,257.35,18647.0,249.0609,251.3627,249.0609,251.0018,18647.0
2022-01-11 09:55:00,257.53,257.58,256.45,256.49,5203.0,251.1774,251.2261,250.124,250.163,5203.0
2022-01-11 10:00:00,256.52,259.89,256.41,259.25,44660.0,250.1923,253.4792,250.085,252.8549,44660.0
2022-01-11 10:05:00,260.36,260.36,258.7,258.7,4576.0,253.9376,253.9376,252.3185,252.3185,4576.0
2022-01-11 10:10:00,259.16,259.74,258.94,258.98,6342.0,252.7672,253.3329,252.5526,252.5916,6342.0
2022-01-11 10:15:00,259.3,260.26,259.03,259.95,2440.0,252.9037,253.84,252.6404,253.5377,2440.0
2022-01-11 10:20:00,260.46,260.72,260.18,260.37,2723.0,254.0351,254.2887,253.762,253.9473,2723.0
2022-01-11 10:25:00,260.27,260.41,259.87,260.1,1092.0,253.8498,253.9863,253.4597,253.684,1092.0
2022-01-11 10:30:00,260.38,260.88,259.99,259.99,5031.0,253.9571,254.4447,253.5767,253.5767,5031.0
2022-01-11 10:35:00,259.85,259.87,259.34,259.72,1734.0,253.4401,253.4597,252.9427,253.3134,1734.0
2022-01-11 10:40:00,259.81,259.81,258.83,259.2,2400.0,253.4011,253.4011,252.4453,252.8062,2400.0
2022-01-11 10:45:00,259.4,259.6,258.66,259.06,3500.0,253.0012,253.1963,252.2795,252.6696,3500.0
2022-01-11 10:50:00,259.0,259.27,258.7,259.27,2996.0,252.6111,252.8745,252.3185,252.8745,2996.0
2022-01-11 10:55:00,259.38,259.49,259.02,259.02,5400.0,252.9817,253.089,252.6306,252.6306,5400.0
2022-01-11 11:00:00,259.06,259.55,258.9,259.42,5515.0,252.6696,253.1475,252.5136,253.0208,5515.0
2022-01-11 11:05:00,259.59,259.86,259.53,259.56,7160.0,253.1866,253.4499,253.128,253.1573,7160.0
2022-01-11 11:10:00,259.58,260.23,259.58,260.11,16929.0,253.1768,253.8108,253.1768,253.6937,16929.0
2022-01-11 11:15:00,260.24,261.57,260.23,261.43,14889.0,253.8205,255.1177,253.8108,254.9812,14889.0
2022-01-11 11:20:00,261.76,261.85,261.12,261.12,5800.0,255.303,255.3908,254.6788,254.6788,5800.0
2022-01-11 11:25:00,261.11,261.11,260.55,260.74,2325.0,254.6691,254.6691,254.1229,254.3082,2325.0
2022-01-11 11:30:00,260.74,261.03,260.51,260.64,4961.0,254.3082,254.591,254.0839,254.2107,4961.0
2022-01-11 11:35:00,260.62,261.2,260.61,261.2,1644.0,254.1912,254.7568,254.1814,254.7568,1644.0
2022-01-11 11:40:00,261.69,261.9,261.3,261.3,2700.0,255.2348,255.4396,254.8544,254.8544,2700.0
2022-01-11 11:45:00,261.34,261.49,260.61,261.25,4060.0,254.8934,255.0397,254.1814,254.8056,4060.0
2022-01-11 11:50:00,261.41,261.45,261.02,261.21,2337.0,254.9617,255.0007,254.5813,254.7666,2337.0
2022-01-11 11:55:00,261.24,261.62,261.06,261.62,2400.0,254.7959,255.1665,254.6203,255.1665,2400.0
2022-01-11 12:00:00,261.39,261.73,260.99,260.99,9647.0,254.9422,255.2738,254.552,254.552,9647.0
2022-01-11 12:05:00,261.26,261.7,261.26,261.36,2700.0,254.8154,255.2445,254.8154,254.9129,2700.0
2022-01-11 12:10:00,261.31,261.51,261.29,261.51,1518.0,254.8641,255.0592,254.8446,255.0592,1518.0
2022-01-11 12:15:00,261.51,261.73,261.2,261.46,9753.0,255.0592,255.2738,254.7568,255.0104,9753.0
2022-01-11 12:20:00,261.58,261.58,261.3,261.38,2456.0,255.1275,255.1275,254.8544,254.9324,2456.0
2022-01-11 12:25:00,261.23,261.23,260.84,261.0,4562.0,254.7861,254.7861,254.4057,254.5618,4562.0
2022-01-11 12:30:00,260.96,260.96,260.95,260.96,100.0,254.5228,254.5228,254.513,254.5228,100.0
2022-01-11 12:35:00,260.83,261.01,260.81,260.81,1821.0,254.396,254.5715,254.3765,254.3765,1821.0
2022-01-11 12:40:00,260.94,261.07,260.76,260.96,5153.0,254.5033,254.6301,254.3277,254.5228,5153.0
2022-01-11 12:45:00,260.86,261.19,260.8,261.01,2665.0,254.4252,254.7471,254.3667,254.5715,2665.0
2022-01-11 12:50:00,261.02,262.34,260.93,262.34,24112.0,254.5813,255.8687,254.4935,255.8687,24112.0
2022-01-11 12:55:00,262.57,262.62,262.15,262.58,5270.0,256.0931,256.1418,255.6834,256.1028,5270.0
2022-01-11 13:00:00,262.43,262.7,262.28,262.7,3706.0,255.9565,256.2198,255.8102,256.2198,3706.0
2022-01-11 13:05:00,262.68,262.91,262.47,262.5,3267.0,256.2003,256.4247,255.9955,256.0248,3267.0
2022-01-11 13:10:00,262.54,262.67,262.39,262.55,3544.0,256.0638,256.1906,255.9175,256.0735,3544.0
2022-01-11 13:15:00,262.67,262.75,262.53,262.6,1662.0,256.1906,256.2686,256.054,256.1223,1662.0
2022-01-11 13:20:00,262.75,263.51,262.74,263.26,9178.0,256.2686,257.0099,256.2589,256.766,9178.0
2022-01-11 13:25:00,263.2,263.38,262.85,263.04,5481.0,256.7075,256.8831,256.3661,256.5515,5481.0
2022-01-11 13:30:00,263.04,263.22,262.79,263.13,3523.0,256.5515,256.727,256.3076,256.6392,3523.0
2022-01-11 13:35:00,263.13,263.13,262.85,262.85,3798.0,256.6392,256.6392,256.3661,256.3661,3798.0
2022-01-11 13:40:00,262.93,263.06,262.85,262.99,3596.0,256.4442,256.571,256.3661,256.5027,3596.0
2022-01-11 13:45:00,263.0,263.05,262.71,262.72,3892.0,256.5124,256.5612,256.2296,256.2394,3892.0
2022-01-11 13:50:00,262.72,262.91,262.71,262.86,5311.0,256.2394,256.4247,256.2296,256.3759,5311.0
2022-01-11 13:55:00,262.86,262.86,262.38,262.81,7417.0,256.3759,256.3759,255.9077,256.3271,7417.0
2022-01-11 14:00:00,262.88,262.94,262.59,262.65,3604.0,256.3954,256.4539,256.1126,256.1711,3604.0
2022-01-11 14:05:00,262.51,262.59,262.32,262.39,7969.0,256.0345,256.1126,255.8492,255.9175,7969.0
2022-01-11 14:10:00,262.46,262.54,262.35,262.37,4100.0,255.9858,256.0638,255.8785,255.898,4100.0
2022-01-11 14:15:00,262.37,262.61,262.37,262.49,4317.0,255.898,256.1321,255.898,256.015,4317.0
2022-01-11 14:20:00,262.49,262.49,262.23,262.31,4457.0,256.015,256.015,255.7614,255.8395,4457.0
2022-01-11 14:25:00,262.31,262.46,262.13,262.46,6219.0,255.8395,255.9858,255.6639,255.9858,6219.0
2022-01-11 14:30:00,262.35,262.57,262.25,262.41,5531.0,255.8785,256.0931,255.7809,255.937,5531.0
2022-01-11 14:35:00,262.49,262.51,262.31,262.36,5618.0,256.015,256.0345,255.8395,255.8882,5618.0
2022-01-11 14:40:00,262.35,262.58,262.28,262.56,13208.0,255.8785,256.1028,255.8102,256.0833,13208.0
2022-01-11 14:45:00,262.56,262.63,262.44,262.56,6280.0,256.0833,256.1516,255.9663,256.0833,6280.0
2022-01-11 14:50:00,262.56,262.57,262.25,262.31,14488.0,256.0833,256.0931,255.7809,255.8395,14488.0
2022-01-11 14:55:00,262.34,262.5,262.33,262.44,7543.0,255.8687,256.0248,255.859,255.9663,7543.0
2022-01-11 15:00:00,262.44,262.65,262.4,262.63,12422.0,255.9663,256.1711,255.9272,256.1516,12422.0
2022-01-11 15:05:00,262.63,262.94,262.63,262.78,5601.0,256.1516,256.4539,256.1516,256.2979,5601.0
2022-01-11 15:10:00,262.74,262.83,262.58,262.65,11180.0,256.2589,256.3466,256.1028,256.1711,11180.0
2022-01-11 15:15:00,262.58,262.7,262.42,262.44,13801.0,256.1028,256.2198,255.9468,255.9663,13801.0
2022-01-11 15:20:00,262.43,262.52,262.29,262.32,10664.0,255.9565,256.0443,255.82,255.8492,10664.0
2022-01-11 15:25:00,262.34,262.41,262.18,262.18,14360.0,255.8687,255.937,255.7127,255.7127,14360.0
2022-01-11 15:30:00,262.29,262.44,262.2,262.26,15068.0,255.82,255.9663,255.7322,255.7907,15068.0
2022-01-11 15:35:00,262.29,262.46,261.89,262.02,11942.0,255.82,255.9858,255.4298,255.5566,11942.0
2022-01-11 15:40:00,261.95,262.24,261.95,262.03,9420.0,255.4883,255.7712,255.4883,255.5664,9420.0
2022-01-11 15:45:00,262.15,262.65,261.99,262.56,18662.0,255.6834,256.1711,255.5274,256.0833,18662.0
2022-01-11 15:50:00,262.69,263.2,262.36,263.19,33168.0,256.2101,256.7075,255.8882,256.6978,33168.0
2022-01-11 15:55:00,263.2,263.58,263.06,263.33,65479.0,256.7075,257.0781,256.571,256.8343,65479.0
2022-01-12 09:30:00,265.24,267.47,264.2,266.88,5026.0,258.6972,260.8722,257.6828,260.2967,5026.0
2022-01-12 09:35:00,267.23,267.24,264.53,264.54,3653.0,260.6381,260.6479,258.0047,258.0145,3653.0
2022-01-12 09:40:00,265.32,265.33,263.22,263.38,13105.0,258.7752,258.785,256.727,256.8831,13105.0
2022-01-12 09:45:00,263.72,264.26,263.29,263.69,2400.0,257.2147,257.7414,256.7953,257.1854,2400.0
2022-01-12 09:50:00,263.67,264.5,263.67,264.28,2018.0,257.1659,257.9754,257.1659,257.7609,2018.0
2022-01-12 09:55:00,264.11,264.27,263.63,264.03,2412.0,257.5951,257.7511,257.1269,257.517,2412.0
2022-01-12 10:00:00,264.43,265.02,264.27,265.01,5294.0,257.9072,258.4826,257.7511,258.4729,5294.0
2022-01-12 10:05:00,265.05,265.05,264.42,264.43,2418.0,258.5119,258.5119,257.8974,257.9072,2418.0
2022-01-12 10:10:00,264.4,264.62,263.42,264.09,2869.0,257.8779,258.0925,256.9221,257.5756,2869.0
2022-01-12 10:15:00,264.38,264.71,263.85,264.67,1355.0,257.8584,258.1803,257.3415,258.1412,1355.0
2022-01-12 10:20:00,264.84,265.59,264.81,265.35,15301.0,258.3071,259.0386,258.2778,258.8045,15301.0
2022-01-12 10:25:00,265.5,265.5,263.24,263.82,40535.0,258.9508,258.9508,256.7465,257.3122,40535.0
2022-01-12 10:30:00,263.78,263.97,263.06,263.37,6508.0,257.2732,257.4585,256.571,256.8733,6508.0
2022-01-12 10:35:00,263.8,264.43,262.91,263.12,2301.0,257.2927,257.9072,256.4247,256.6295,2301.0
2022-01-12 10:40:00,262.92,263.43,262.36,262.59,3454.0,256.4344,256.9318,255.8882,256.1126,3454.0
2022-01-12 10:45:00,262.59,263.03,262.59,262.96,2279.0,256.1126,256.5417,256.1126,256.4734,2279.0
2022-01-12 10:50:00,262.95,262.98,261.89,262.47,5885.0,256.4637,256.4929,255.4298,255.9955,5885.0
2022-01-12 10:55:00,262.28,262.91,262.12,262.12,3508.0,255.8102,256.4247,255.6542,255.6542,3508.0
2022-01-12 11:00:00,262.15,262.71,261.63,262.0,7373.0,255.6834,256.2296,255.1762,255.5371,7373.0
2022-01-12 11:05:00,262.15,262.27,261.42,261.64,3625.0,255.6834,255.8005,254.9714,255.186,3625.0
2022-01-12 11:10:00,261.4,261.99,261.33,261.43,3942.0,254.9519,255.5274,254.8836,254.9812,3942.0
2022-01-12 11:15:00,261.89,261.89,260.72,261.53,10737.0,255.4298,255.4298,254.2887,255.0787,10737.0
2022-01-12 11:20:00,261.19,261.6,260.77,261.6,4407.0,254.7471,255.147,254.3375,255.147,4407.0
2022-01-12 11:25:00,261.33,262.12,261.32,262.05,3806.0,254.8836,255.6542,254.8739,255.5859,3806.0
2022-01-12 11:30:00,262.02,262.5,261.71,262.5,1893.0,255.5566,256.0248,255.2543,256.0248,1893.0
2022-01-12 11:35:00,262.24,262.64,262.22,262.63,2090.0,255.7712,256.1613,255.7517,256.1516,2090.0
2022-01-12 11:40:00,262.65,262.77,261.98,262.6,13917.0,256.1711,256.2881,255.5176,256.1223,13917.0
2022-01-12 11:45:00,262.47,262.62,262.13,262.62,4963.0,255.9955,256.1418,255.6639,256.1418,4963.0
2022-01-12 11:50:00,262.67,262.79,262.17,262.19,2186.0,256.1906,256.3076,255.7029,255.7224,2186.0
2022-01-12 11:55:00,262.36,262.43,262.2,262.3,6380.0,255.8882,255.9565,255.7322,255.8297,6380.0
2022-01-12 12:00:00,262.3,262.43,262.1,262.26,7891.0,255.8297,255.9565,255.6346,255.7907,7891.0
2022-01-12 12:05:00,262.11,262.37,261.74,261.89,16271.0,255.6444,255.898,255.2835,255.4298,16271.0
2022-01-12 12:10:00,262.0,262.03,261.6,261.84,3041.0,255.5371,255.5664,255.147,255.3811,3041.0
2022-01-12 12:15:00,262.06,262.78,262.0,262.46,14224.0,255.5956,256.2979,255.5371,255.9858,14224.0
2022-01-12 12:20:00,262.41,262.64,262.3,262.63,2858.0,255.937,256.1613,255.8297,256.1516,2858.0
2022-01-12 12:25:00,262.63,262.78,262.38,262.72,7003.0,256.1516,256.2979,255.9077,256.2394,7003.0
2022-01-12 12:30:00,262.85,263.2,262.85,263.01,2514.0,256.3661,256.7075,256.3661,256.5222,2514.0
2022-01-12 12:35:00,263.13,263.47,263.07,263.14,1960.0,256.6392,256.9709,256.5807,256.649,1960.0
2022-01-12 12:40:00,263.04,263.11,262.62,262.71,2179.0,256.5515,256.6197,256.1418,256.2296,2179.0
2022-01-12 12:45:00,262.61,262.61,262.07,262.1,5064.0,256.1321,256.1321,255.6054,255.6346,5064.0
2022-01-12 12:50:00,262.14,262.36,262.1,262.36,1258.0,255.6737,255.8882,255.6346,255.8882,1258.0
2022-01-12 12:55:00,262.23,262.51,262.18,262.31,2514.0,255.7614,256.0345,255.7127,255.8395,2514.0
2022-01-12 13:00:00,262.31,262.31,262.08,262.12,3310.0,255.8395,255.8395,255.6151,255.6542,3310.0
2022-01-12 13:05:00,262.13,262.27,262.03,262.11,1771.0,255.6639,255.8005,255.5664,255.6444,1771.0
2022-01-12 13:10:00,262.11,262.3,261.75,261.76,2519.0,255.6444,255.8297,255.2933,255.303,2519.0
2022-01-12 13:15:00,261.82,262.09,261.45,261.45,1500.0,255.3616,255.6249,255.0007,255.0007,1500.0
2022-01-12 13:20:00,261.45,261.45,261.45,261.45,0.0,255.0007,255.0007,255.0007,255.0007,0.0
2022-01-12 13:25:00,261.72,261.81,261.51,261.59,1300.0,255.264,255.3518,255.0592,255.1372,1300.0
2022-01-12 13:30:00,261.67,261.96,261.53,261.69,3642.0,255.2153,255.4981,255.0787,255.2348,3642.0
2022-01-12 13:35:00,261.77,262.0,261.77,261.96,5126.0,255.3128,255.5371,255.3128,255.4981,5126.0
2022-01-12 13:40:00,261.83,261.83,261.39,261.39,5971.0,255.3713,255.3713,254.9422,254.9422,5971.0
2022-01-12 13:45:00,261.37,262.2,261.37,261.86,4035.0,254.9227,255.7322,254.9227,255.4006,4035.0
2022-01-12 13:50:00,261.74,262.03,261.48,261.51,4706.0,255.2835,255.5664,255.0299,255.0592,4706.0
2022-01-12 13:55:00,261.78,261.82,261.75,261.78,702.0,255.3225,255.3616,255.2933,255.3225,702.0
2022-01-12 14:00:00,261.81,262.15,261.45,261.81,4402.0,255.3518,255.6834,255.0007,255.3518,4402.0
2022-01-12 14:05:00,261.74,262.0,261.68,261.68,1772.0,255.2835,255.5371,255.225,255.225,1772.0
2022-01-12 14:10:00,261.86,261.95,261.66,261.78,2700.0,255.4006,255.4883,255.2055,255.3225,2700.0
2022-01-12 14:15:00,261.93,262.08,261.84,262.07,1017.0,255.4688,255.6151,255.3811,255.6054,1017.0
2022-01-12 14:20:00,262.28,262.87,262.21,262.86,2234.0,255.8102,256.3857,255.7419,256.3759,2234.0
2022-01-12 14:25:00,262.85,262.96,262.78,262.79,1534.0,256.3661,256.4734,256.2979,256.3076,1534.0
2022-01-12 14:30:00,262.7,262.87,262.09,262.22,4910.0,256.2198,256.3857,255.6249,255.7517,4910.0
2022-01-12 14:35:00,262.16,262.21,261.97,262.09,1595.0,255.6932,255.7419,255.5079,255.6249,1595.0
2022-01-12 14:40:00,261.88,262.14,261.8,261.91,3073.0,255.4201,255.6737,255.342,255.4493,3073.0
2022-01-12 14:45:00,261.69,261.86,261.64,261.71,2015.0,255.2348,255.4006,255.186,255.2543,2015.0
2022-01-12 14:50:00,261.83,262.11,261.76,262.01,1949.0,255.3713,255.6444,255.303,255.5469,1949.0
2022-01-12 14:55:00,262.12,262.29,261.93,262.0,2188.0,255.6542,255.82,255.4688,255.5371,2188.0
2022-01-12 15:00:00,262.05,262.05,261.41,261.45,4242.0,255.5859,255.5859,254.9617,255.0007,4242.0
2022-01-12 15:05:00,261.47,262.0,261.45,261.94,3877.0,255.0202,255.5371,255.0007,255.4786,3877.0
2022-01-12 15:10:00,261.66,261.8,261.62,261.8,2267.0,255.2055,255.342,255.1665,255.342,2267.0
2022-01-12 15:15:00,261.85,262.08,261.74,262.03,3790.0,255.3908,255.6151,255.2835,255.5664,3790.0
2022-01-12 15:20:00,262.04,262.17,261.88,261.97,3321.0,255.5761,255.7029,255.4201,255.5079,3321.0
2022-01-12 15:25:00,261.86,261.97,261.64,261.97,2732.0,255.4006,255.5079,255.186,255.5079,2732.0
2022-01-12 15:30:00,261.86,262.46,261.82,261.94,5301.0,255.4006,255.9858,255.3616,255.4786,5301.0
2022-01-12 15:35:00,261.78,262.0,261.64,261.76,7945.0,255.3225,255.5371,255.186,255.303,7945.0
2022-01-12 15:40:00,261.88,262.18,261.77,262.17,7404.0,255.4201,255.7127,255.3128,255.7029,7404.0
2022-01-12 15:45:00,262.18,262.57,261.91,261.93,22163.0,255.7127,256.0931,255.4493,255.4688,22163.0
2022-01-12 15:50:00,262.15,262.46,261.94,262.05,68574.0,255.6834,255.9858,255.4786,255.5859,68574.0
2022-01-12 15:55:00,262.03,262.07,261.38,261.89,58453.0,255.5664,255.6054,254.9324,255.4298,58453.0
2022-01-13 09:30:00,261.81,262.49,261.81,262.38,2596.0,255.3518,256.015,255.3518,255.9077,2596.0
2022-01-13 09:35:00,261.36,262.44,260.49,261.57,17054.0,254.9129,255.9663,254.0644,255.1177,17054.0
2022-01-13 09:40:00,261.92,262.48,261.92,262.48,775.0,255.4591,256.0053,255.4591,256.0053,775.0
2022-01-13 09:45:00,262.29,262.82,262.1,262.81,1507.0,255.82,256.3369,255.6346,256.3271,1507.0
2022-01-13 09:50:00,262.88,263.0,262.58,262.81,5330.0,256.3954,256.5124,256.1028,256.3271,5330.0
2022-01-13 09:55:00,263.04,263.05,261.68,261.87,2750.0,256.5515,256.5612,255.225,255.4103,2750.0
2022-01-13 10:00:00,261.69,262.12,261.69,261.91,4195.0,255.2348,255.6542,255.2348,255.4493,4195.0
2022-01-13 10:05:00,261.72,261.92,261.29,261.43,2293.0,255.264,255.4591,254.8446,254.9812,2293.0
2022-01-13 10:10:00,261.08,261.08,260.4,260.5,648.0,254.6398,254.6398,253.9766,254.0741,648.0
2022-01-13 10:15:00,260.6,260.67,260.07,260.14,1167.0,254.1716,254.2399,253.6547,253.723,1167.0
2022-01-13 10:20:00,260.23,260.49,260.01,260.46,2302.0,253.8108,254.0644,253.5962,254.0351,2302.0
2022-01-13 10:25:00,260.62,260.64,260.09,260.46,5326.0,254.1912,254.2107,253.6742,254.0351,5326.0
2022-01-13 10:30:00,260.79,260.79,259.64,259.76,4000.0,254.357,254.357,253.2353,253.3524,4000.0
2022-01-13 10:35:00,259.76,259.76,259.09,259.24,1200.0,253.3524,253.3524,252.6989,252.8452,1200.0
2022-01-13 10:40:00,259.18,259.54,258.09,258.1,6034.0,252.7867,253.1378,251.7236,251.7333,6034.0
2022-01-13 10:45:00,258.15,258.66,258.1,258.11,6598.0,251.7821,252.2795,251.7333,251.7431,6598.0
2022-01-13 10:50:00,258.0,258.06,257.57,257.91,6128.0,251.6358,251.6943,251.2164,251.548,6128.0
2022-01-13 10:55:00,257.93,258.07,257.48,257.81,21056.0,251.5675,251.7041,251.1286,251.4505,21056.0
2022-01-13 11:00:00,257.8,257.97,256.99,257.25,7193.0,251.4407,251.6065,250.6507,250.9043,7193.0
2022-01-13 11:05:00,257.31,257.78,257.02,257.43,3103.0,250.9628,251.4212,250.68,251.0798,3103.0
2022-01-13 11:10:00,257.36,257.47,256.79,257.06,31851.0,251.0116,251.1189,250.4556,250.719,31851.0
2022-01-13 11:15:00,257.24,258.17,257.02,257.36,6860.0,250.8945,251.8016,250.68,251.0116,6860.0
2022-01-13 11:20:00,257.52,258.73,257.44,258.73,5456.0,251.1676,252.3478,251.0896,252.3478,5456.0
2022-01-13 11:25:00,258.62,259.37,258.61,258.89,5729.0,252.2405,252.972,252.2307,252.5038,5729.0
2022-01-13 11:30:00,259.03,259.31,258.93,259.31,4739.0,252.6404,252.9135,252.5428,252.9135,4739.0
2022-01-13 11:35:00,259.3,259.43,259.11,259.28,6427.0,252.9037,253.0305,252.7184,252.8842,6427.0
2022-01-13 11:40:00,259.25,259.25,258.98,259.24,1725.0,252.8549,252.8549,252.5916,252.8452,1725.0
2022-01-13 11:45:00,259.28,259.52,259.22,259.22,5957.0,252.8842,253.1183,252.8257,252.8257,5957.0
2022-01-13 11:50:00,258.65,259.04,258.65,258.9,1300.0,252.2697,252.6501,252.2697,252.5136,1300.0
2022-01-13 11:55:00,258.71,258.71,258.13,258.13,2074.0,252.3283,252.3283,251.7626,251.7626,2074.0
2022-01-13 12:00:00,257.93,258.11,257.42,257.42,4758.0,251.5675,251.7431,251.0701,251.0701,4758.0
2022-01-13 12:05:00,257.41,257.72,257.24,257.41,6959.0,251.0603,251.3627,250.8945,251.0603,6959.0
2022-01-13 12:10:00,257.43,257.44,256.74,256.74,3510.0,251.0798,251.0896,250.4069,250.4069,3510.0
2022-01-13 12:15:00,256.86,256.86,255.91,255.94,6018.0,250.5239,250.5239,249.5973,249.6266,6018.0
2022-01-13 12:20:00,255.66,255.92,255.05,255.05,9715.0,249.3535,249.6071,248.7586,248.7586,9715.0
2022-01-13 12:25:00,255.1,255.62,254.91,255.62,3744.0,248.8073,249.3145,248.622,249.3145,3744.0
2022-01-13 12:30:00,255.46,255.91,255.13,255.91,2657.0,249.1584,249.5973,248.8366,249.5973,2657.0
2022-01-13 12:35:00,256.06,256.47,255.84,256.47,3700.0,249.7436,250.1435,249.5291,250.1435,3700.0
2022-01-13 12:40:00,256.48,256.63,256.18,256.19,13213.0,250.1533,250.2996,249.8607,249.8704,13213.0
2022-01-13 12:45:00,256.3,256.45,255.8,256.19,2733.0,249.9777,250.124,249.4901,249.8704,2733.0
2022-01-13 12:50:00,256.17,256.21,255.96,256.19,2614.0,249.8509,249.8899,249.6461,249.8704,2614.0
2022-01-13 12:55:00,256.67,256.67,256.27,256.5,3365.0,250.3386,250.3386,249.9485,250.1728,3365.0
2022-01-13 13:00:00,256.41,256.48,256.1,256.23,4485.0,250.085,250.1533,249.7827,249.9094,4485.0
2022-01-13 13:05:00,256.21,257.25,256.2,257.04,8836.0,249.8899,250.9043,249.8802,250.6995,8836.0
2022-01-13 13:10:00,257.01,257.02,256.78,256.99,1370.0,250.6702,250.68,250.4459,250.6507,1370.0
2022-01-13 13:15:00,257.18,257.18,256.94,257.08,2474.0,250.836,250.836,250.6019,250.7385,2474.0
2022-01-13 13:20:00,257.19,257.25,256.98,257.09,3602.0,250.8458,250.9043,250.6409,250.7482,3602.0
2022-01-13 13:25:00,257.34,257.62,256.99,257.43,2251.0,250.9921,251.2652,250.6507,251.0798,2251.0
2022-01-13 13:30:00,257.36,257.39,257.18,257.23,947.0,251.0116,251.0408,250.836,250.8848,947.0
2022-01-13 13:35:00,257.11,257.11,256.68,256.75,3239.0,250.7677,250.7677,250.3483,250.4166,3239.0
2022-01-13 13:40:00,256.76,256.76,256.37,256.48,2120.0,250.4264,250.4264,250.046,250.1533,2120.0
2022-01-13 13:45:00,256.66,256.93,256.37,256.8,2504.0,250.3288,250.5922,250.046,250.4654,2504.0
2022-01-13 13:50:00,256.69,256.87,256.4,256.43,3641.0,250.3581,250.5337,250.0752,250.1045,3641.0
2022-01-13 13:55:00,256.38,256.88,256.35,256.88,3344.0,250.0557,250.5434,250.0265,250.5434,3344.0
2022-01-13 14:00:00,256.78,257.08,256.78,257.07,902.0,250.4459,250.7385,250.4459,250.7287,902.0
2022-01-13 14:05:00,256.81,257.13,256.79,257.01,1612.0,250.4751,250.7872,250.4556,250.6702,1612.0
2022-01-13 14:10:00,257.01,257.13,256.79,256.87,3157.0,250.6702,250.7872,250.4556,250.5337,3157.0
2022-01-13 14:15:00,256.87,256.87,256.13,256.27,10321.0,250.5337,250.5337,249.8119,249.9485,10321.0
2022-01-13 14:20:00,256.29,256.49,256.14,256.22,6754.0,249.968,250.163,249.8217,249.8997,6754.0
2022-01-13 14:25:00,256.22,256.24,255.95,256.0,6379.0,249.8997,249.9192,249.6364,249.6851,6379.0
2022-01-13 14:30:00,255.99,256.38,255.69,256.28,12734.0,249.6754,250.0557,249.3828,249.9582,12734.0
2022-01-13 14:35:00,256.38,257.23,256.2,257.04,21537.0,250.0557,250.8848,249.8802,250.6995,21537.0
2022-01-13 14:40:00,256.92,257.29,256.8,257.07,8112.0,250.5824,250.9433,250.4654,250.7287,8112.0
2022-01-13 14:45:00,257.04,257.23,256.85,257.01,4998.0,250.6995,250.8848,250.5141,250.6702,4998.0
2022-01-13 14:50:00,256.96,257.48,256.93,256.95,77172.0,250.6214,251.1286,250.5922,250.6117,77172.0
2022-01-13 14:55:00,257.01,257.62,257.0,257.28,28789.0,250.6702,251.2652,250.6604,250.9335,28789.0
2022-01-13 15:00:00,257.16,257.19,256.44,256.91,15741.0,250.8165,250.8458,250.1143,250.5727,15741.0
2022-01-13 15:05:00,256.9,257.17,256.81,257.17,14026.0,250.5629,250.8263,250.4751,250.8263,14026.0
2022-01-13 15:10:00,256.93,257.03,256.65,257.0,4482.0,250.5922,250.6897,250.3191,250.6604,4482.0
2022-01-13 15:15:00,256.96,257.48,256.81,257.3,5712.0,250.6214,251.1286,250.4751,250.953,5712.0
2022-01-13 15:20:00,257.21,257.3,256.8,256.93,3815.0,250.8653,250.953,250.4654,250.5922,3815.0
2022-01-13 15:25:00,256.9,257.27,256.89,257.27,4734.0,250.5629,250.9238,250.5532,250.9238,4734.0
2022-01-13 15:30:00,257.56,257.61,256.81,256.82,5232.0,251.2066,251.2554,250.4751,250.4849,5232.0
2022-01-13 15:35:00,256.79,256.89,255.91,255.91,10504.0,250.4556,250.5532,249.5973,249.5973,10504.0
2022-01-13 15:40:00,255.88,255.98,255.49,255.49,13057.0,249.5681,249.6656,249.1877,249.1877,13057.0
2022-01-13 15:45:00,255.42,255.51,254.79,254.89,13947.0,249.1194,249.2072,248.505,248.6025,13947.0
2022-01-13 15:50:00,254.88,255.17,254.72,254.82,38327.0,248.5927,248.8756,248.4367,248.5342,38327.0
2022-01-13 15:55:00,254.82,255.26,254.5,254.91,75021.0,248.5342,248.9634,248.2221,248.622,75021.0
2022-01-14 09:30:00,251.98,251.98,250.59,250.59,4190.0,245.7643,245.7643,244.4086,244.4086,4190.0
2022-01-14 09:35:00,250.66,252.24,250.26,252.24,3335.0,244.4768,246.0179,244.0867,246.0179,3335.0
2022-01-14 09:40:00,252.16,252.16,250.4,250.61,4874.0,245.9398,245.9398,244.2233,244.4281,4874.0
2022-01-14 09:45:00,251.64,252.11,251.38,251.86,6546.0,245.4327,245.8911,245.1791,245.6472,6546.0
2022-01-14 09:50:00,252.24,252.87,251.66,252.87,1600.0,246.0179,246.6323,245.4522,246.6323,1600.0
2022-01-14 09:55:00,252.76,252.78,252.0,252.58,3253.0,246.525,246.5445,245.7838,246.3495,3253.0
2022-01-14 10:00:00,252.53,252.76,250.67,251.18,8455.0,246.3007,246.525,244.4866,244.984,8455.0
2022-01-14 10:05:00,250.77,253.23,250.77,252.65,5492.0,244.5841,246.9834,244.5841,246.4178,5492.0
2022-01-14 10:10:00,252.01,252.4,251.32,251.48,4404.0,245.7935,246.1739,245.1206,245.2766,4404.0
2022-01-14 10:15:00,251.58,251.98,251.27,251.97,2066.0,245.3741,245.7643,245.0718,245.7545,2066.0
2022-01-14 10:20:00,251.9,252.1,251.0,251.0,4824.0,245.6863,245.8813,244.8085,244.8085,4824.0
2022-01-14 10:25:00,251.18,251.18,250.43,250.59,2335.0,244.984,244.984,244.2525,244.4086,2335.0
2022-01-14 10:30:00,250.52,250.82,250.31,250.57,9533.0,244.3403,244.6329,244.1355,244.3891,9533.0
2022-01-14 10:35:00,250.8,250.8,250.28,250.69,11694.0,244.6134,244.6134,244.1062,244.5061,11694.0
2022-01-14 10:40:00,250.63,250.74,250.22,250.28,7968.0,244.4476,244.5549,244.0477,244.1062,7968.0
2022-01-14 10:45:00,250.41,250.82,249.72,249.72,8511.0,244.233,244.6329,243.56,243.56,8511.0
2022-01-14 10:50:00,250.06,250.25,249.01,249.13,9019.0,243.8916,244.077,242.8675,242.9846,9019.0
2022-01-14 10:55:00,249.16,249.16,248.29,248.67,11875.0,243.0138,243.0138,242.1653,242.5359,11875.0
2022-01-14 11:00:00,248.81,249.41,248.81,249.41,10883.0,242.6725,243.2577,242.6725,243.2577,10883.0
2022-01-14 11:05:00,249.24,249.56,248.64,248.65,4932.0,243.0919,243.404,242.5067,242.5164,4932.0
2022-01-14 11:10:00,248.66,248.98,248.62,248.98,8051.0,242.5262,242.8383,242.4872,242.8383,8051.0
2022-01-14 11:15:00,248.77,248.77,248.39,248.39,3211.0,242.6335,242.6335,242.2628,242.2628,3211.0
2022-01-14 11:20:00,248.5,248.63,248.16,248.3,5387.0,242.3701,242.4969,242.0385,242.1751,5387.0
2022-01-14 11:25:00,248.29,248.37,247.51,247.52,2524.0,242.1653,242.2433,241.4045,241.4143,2524.0
2022-01-14 11:30:00,247.65,248.21,247.46,247.63,6587.0,241.5411,242.0873,241.3558,241.5216,6587.0
2022-01-14 11:35:00,247.65,248.07,247.62,248.07,1734.0,241.5411,241.9507,241.5118,241.9507,1734.0
2022-01-14 11:40:00,248.11,248.46,247.99,248.4,5055.0,241.9897,242.3311,241.8727,242.2726,5055.0
2022-01-14 11:45:00,248.45,249.09,248.44,249.09,1458.0,242.3214,242.9456,242.3116,242.9456,1458.0
2022-01-14 11:50:00,249.31,249.31,248.74,248.91,1922.0,243.1601,243.1601,242.6042,242.77,1922.0
2022-01-14 11:55:00,249.05,249.14,248.81,248.81,4347.0,242.9066,242.9943,242.6725,242.6725,4347.0
2022-01-14 12:00:00,248.81,249.41,248.7,249.09,4383.0,242.6725,243.2577,242.5652,242.9456,4383.0
2022-01-14 12:05:00,248.99,249.07,248.54,248.55,12781.0,242.848,242.9261,242.4091,242.4189,12781.0
2022-01-14 12:10:00,248.69,249.2,248.53,248.62,7054.0,242.5554,243.0529,242.3994,242.4872,7054.0
2022-01-14 12:15:00,248.65,248.81,248.65,248.81,1420.0,242.5164,242.6725,242.5164,242.6725,1420.0
2022-01-14 12:20:00,248.65,248.78,248.44,248.44,1938.0,242.5164,242.6432,242.3116,242.3116,1938.0
2022-01-14 12:25:00,248.37,248.46,248.29,248.45,2742.0,242.2433,242.3311,242.1653,242.3214,2742.0
2022-01-14 12:30:00,248.5,248.85,248.49,248.79,2555.0,242.3701,242.7115,242.3604,242.653,2555.0
2022-01-14 12:35:00,248.89,249.05,248.78,248.79,6201.0,242.7505,242.9066,242.6432,242.653,6201.0
2022-01-14 12:40:00,248.67,248.74,248.25,248.27,3184.0,242.5359,242.6042,242.1263,242.1458,3184.0
2022-01-14 12:45:00,248.27,248.27,247.69,247.69,4723.0,242.1458,242.1458,241.5801,241.5801,4723.0
2022-01-14 12:50:00,247.81,247.81,247.48,247.66,5547.0,241.6971,241.6971,241.3753,241.5508,5547.0
2022-01-14 12:55:00,247.57,247.76,247.37,247.47,3689.0,241.4631,241.6484,241.268,241.3655,3689.0
2022-01-14 13:00:00,247.46,247.87,247.4,247.79,2485.0,241.3558,241.7557,241.2973,241.6776,2485.0
2022-01-14 13:05:00,247.79,248.05,247.79,248.05,4370.0,241.6776,241.9312,241.6776,241.9312,4370.0
2022-01-14 13:10:00,247.81,248.17,247.68,248.17,3369.0,241.6971,242.0483,241.5704,242.0483,3369.0
2022-01-14 13:15:00,247.86,248.0,247.62,247.76,2200.0,241.7459,241.8825,241.5118,241.6484,2200.0
2022-01-14 13:20:00,247.63,247.69,247.36,247.36,3242.0,241.5216,241.5801,241.2582,241.2582,3242.0
2022-01-14 13:25:00,247.33,247.66,247.32,247.66,1000.0,241.229,241.5508,241.2192,241.5508,1000.0
2022-01-14 13:30:00,247.69,247.84,247.37,247.4,3400.0,241.5801,241.7264,241.268,241.2973,3400.0
2022-01-14 13:35:00,247.46,247.72,247.46,247.62,1495.0,241.3558,241.6094,241.3558,241.5118,1495.0
2022-01-14 13:40:00,247.54,248.6,247.53,248.6,2921.0,241.4338,242.4677,241.4241,242.4677,2921.0
2022-01-14 13:45:00,248.47,248.49,248.14,248.17,4045.0,242.3409,242.3604,242.019,242.0483,4045.0
2022-01-14 13:50:00,248.09,248.4,248.09,248.23,1400.0,241.9702,242.2726,241.9702,242.1068,1400.0
2022-01-14 13:55:00,248.28,248.69,248.28,248.69,714.0,242.1556,242.5554,242.1556,242.5554,714.0
2022-01-14 14:00:00,248.66,249.11,248.66,248.94,1149.0,242.5262,242.9651,242.5262,242.7993,1149.0
2022-01-14 14:05:00,249.0,249.2,248.89,248.91,2742.0,242.8578,243.0529,242.7505,242.77,2742.0
2022-01-14 14:10:00,249.21,249.25,248.94,249.25,1733.0,243.0626,243.1016,242.7993,243.1016,1733.0
2022-01-14 14:15:00,249.07,249.44,249.04,249.24,2678.0,242.9261,243.2869,242.8968,243.0919,2678.0
2022-01-14 14:20:00,249.37,249.63,249.37,249.48,1901.0,243.2187,243.4722,243.2187,243.3259,1901.0
2022-01-14 14:25:00,249.67,249.69,248.88,249.01,3078.0,243.5113,243.5308,242.7407,242.8675,3078.0
2022-01-14 14:30:00,249.03,249.54,249.03,249.33,3199.0,242.887,243.3845,242.887,243.1796,3199.0
2022-01-14 14:35:00,249.47,249.74,249.45,249.71,1251.0,243.3162,243.5795,243.2967,243.5503,1251.0
2022-01-14 14:40:00,249.59,249.7,249.43,249.47,2275.0,243.4332,243.5405,243.2772,243.3162,2275.0
2022-01-14 14:45:00,249.52,249.6,249.25,249.25,2260.0,243.365,243.443,243.1016,243.1016,2260.0
2022-01-14 14:50:00,249.34,249.38,249.17,249.29,1000.0,243.1894,243.2284,243.0236,243.1406,1000.0
2022-01-14 14:55:00,249.2,249.38,249.16,249.16,2812.0,243.0529,243.2284,243.0138,243.0138,2812.0
2022-01-14 15:00:00,248.91,249.28,248.87,249.28,2973.0,242.77,243.1309,242.731,243.1309,2973.0
2022-01-14 15:05:00,248.99,249.02,248.77,248.77,2679.0,242.848,242.8773,242.6335,242.6335,2679.0
2022-01-14 15:10:00,248.85,249.33,248.85,249.27,1706.0,242.7115,243.1796,242.7115,243.1211,1706.0
2022-01-14 15:15:00,249.14,250.11,249.14,250.07,2570.0,242.9943,243.9404,242.9943,243.9014,2570.0
2022-01-14 15:20:00,250.07,251.08,249.91,251.08,2617.0,243.9014,244.8865,243.7453,244.8865,2617.0
2022-01-14 15:25:00,250.9,251.13,250.45,250.59,3278.0,244.7109,244.9352,244.272,244.4086,3278.0
2022-01-14 15:30:00,250.6,250.78,250.01,250.21,8700.0,244.4183,244.5939,243.8429,244.0379,8700.0
2022-01-14 15:35:00,250.23,250.41,250.04,250.3,8196.0,244.0574,244.233,243.8721,244.1257,8196.0
2022-01-14 15:40:00,250.16,250.26,249.8,250.0,8302.0,243.9892,244.0867,243.6381,243.8331,8302.0
2022-01-14 15:45:00,249.99,250.14,249.51,249.51,9827.0,243.8234,243.9697,243.3552,243.3552,9827.0
2022-01-14 15:50:00,249.56,250.04,249.56,249.87,17809.0,243.404,243.8721,243.404,243.7063,17809.0
2022-01-14 15:55:00,249.91,250.06,249.46,249.5,54511.0,243.7453,243.8916,243.3064,243.3455,54511.0
2022-01-18 09:30:00,245.51,246.92,245.34,246.92,15748.0,239.4539,240.8291,239.2881,240.8291,15748.0
2022-01-18 09:35:00,247.0,247.0,245.83,246.23,4087.0,240.9071,240.9071,239.766,240.1561,4087.0
2022-01-18 09:40:00,246.24,247.75,245.76,247.32,12242.0,240.1659,241.6386,239.6977,241.2192,12242.0
2022-01-18 09:45:00,247.32,247.32,244.72,245.1,15183.0,241.2192,241.2192,238.6834,239.054,15183.0
2022-01-18 09:50:00,245.1,245.37,243.39,243.91,36661.0,239.054,239.3173,237.3862,237.8933,36661.0
2022-01-18 09:55:00,243.71,245.3,243.55,245.3,10116.0,237.6983,239.2491,237.5422,239.2491,10116.0
2022-01-18 10:00:00,245.12,245.96,244.85,245.96,4001.0,239.0735,239.8928,238.8102,239.8928,4001.0
2022-01-18 10:05:00,246.11,246.51,245.55,245.98,4146.0,240.0391,240.4292,239.4929,239.9123,4146.0
2022-01-18 10:10:00,245.98,246.39,245.08,245.18,12058.0,239.9123,240.3122,239.0345,239.132,12058.0
2022-01-18 10:15:00,245.05,245.88,244.93,245.09,8609.0,239.0052,239.8148,238.8882,239.0442,8609.0
2022-01-18 10:20:00,245.09,245.51,244.83,245.39,7745.0,239.0442,239.4539,238.7907,239.3368,7745.0
2022-01-18 10:25:00,245.32,245.4,243.88,244.75,21974.0,239.2686,239.3466,237.8641,238.7126,21974.0
2022-01-18 10:30:00,244.73,244.73,244.19,244.41,3962.0,238.6931,238.6931,238.1664,238.381,3962.0
2022-01-18 10:35:00,244.5,244.6,243.92,243.92,3736.0,238.4688,238.5663,237.9031,237.9031,3736.0
2022-01-18 10:40:00,243.74,244.18,243.49,244.0,5698.0,237.7275,238.1567,237.4837,237.9811,5698.0
2022-01-18 10:45:00,244.26,244.37,243.21,243.3,6413.0,238.2347,238.342,237.2106,237.2984,6413.0
2022-01-18 10:50:00,243.16,243.66,243.03,243.44,5460.0,237.1618,237.6495,237.0351,237.4349,5460.0
2022-01-18 10:55:00,243.26,243.28,242.45,242.72,5604.0,237.2594,237.2789,236.4694,236.7327,5604.0
2022-01-18 11:00:00,242.89,243.94,242.89,243.36,8846.0,236.8985,237.9226,236.8985,237.3569,8846.0
2022-01-18 11:05:00,243.52,243.75,242.96,242.97,3088.0,237.513,237.7373,236.9668,236.9765,3088.0
2022-01-18 11:10:00,243.02,243.21,242.54,242.84,13012.0,237.0253,237.2106,236.5571,236.8497,13012.0
2022-01-18 11:15:00,243.05,243.56,242.83,243.35,10064.0,237.0546,237.552,236.84,237.3472,10064.0
2022-01-18 11:20:00,243.37,244.0,243.13,243.67,7020.0,237.3667,237.9811,237.1326,237.6593,7020.0
2022-01-18 11:25:00,243.67,243.97,243.12,243.68,5709.0,237.6593,237.9519,237.1228,237.669,5709.0
2022-01-18 11:30:00,243.8,243.8,243.13,243.78,4248.0,237.7861,237.7861,237.1326,237.7666,4248.0
2022-01-18 11:35:00,243.72,244.32,243.12,244.25,6313.0,237.708,238.2932,237.1228,238.225,6313.0
2022-01-18 11:40:00,244.5,244.94,244.44,244.9,1700.0,238.4688,238.8979,238.4103,238.8589,1700.0
2022-01-18 11:45:00,244.98,245.23,244.77,244.85,2700.0,238.937,239.1808,238.7321,238.8102,2700.0
2022-01-18 11:50:00,245.11,245.27,244.6,244.77,2864.0,239.0637,239.2198,238.5663,238.7321,2864.0
2022-01-18 11:55:00,244.78,244.92,244.68,244.92,1822.0,238.7419,238.8784,238.6444,238.8784,1822.0
2022-01-18 12:00:00,245.02,245.13,243.97,244.07,5928.0,238.976,239.0833,237.9519,238.0494,5928.0
2022-01-18 12:05:00,243.91,243.98,243.83,243.84,1903.0,237.8933,237.9616,237.8153,237.8251,1903.0
2022-01-18 12:10:00,244.08,244.25,243.59,244.05,14103.0,238.0592,238.225,237.5812,238.0299,14103.0
2022-01-18 12:15:00,244.06,244.16,243.93,244.08,4900.0,238.0396,238.1372,237.9129,238.0592,4900.0
2022-01-18 12:20:00,244.09,244.09,243.57,243.57,3847.0,238.0689,238.0689,237.5617,237.5617,3847.0
2022-01-18 12:25:00,243.62,243.67,243.29,243.47,9558.0,237.6105,237.6593,237.2886,237.4642,9558.0
2022-01-18 12:30:00,243.42,243.42,242.69,243.37,7571.0,237.4154,237.4154,236.7034,237.3667,7571.0
2022-01-18 12:35:00,243.24,243.37,243.02,243.14,2664.0,237.2399,237.3667,237.0253,237.1423,2664.0
2022-01-18 12:40:00,243.23,243.48,243.11,243.39,3911.0,237.2301,237.474,237.1131,237.3862,3911.0
2022-01-18 12:45:00,243.39,243.49,242.47,242.92,2147.0,237.3862,237.4837,236.4889,236.9278,2147.0
2022-01-18 12:50:00,242.96,243.08,242.43,242.57,3099.0,236.9668,237.0838,236.4499,236.5864,3099.0
2022-01-18 12:55:00,242.38,242.56,242.23,242.24,2740.0,236.4011,236.5766,236.2548,236.2645,2740.0
2022-01-18 13:00:00,242.31,242.5,241.88,242.5,2531.0,236.3328,236.5181,235.9134,236.5181,2531.0
2022-01-18 13:05:00,242.34,242.78,242.2,242.78,2136.0,236.3621,236.7912,236.2255,236.7912,2136.0
2022-01-18 13:10:00,242.8,242.8,242.32,242.62,8439.0,236.8107,236.8107,236.3426,236.6352,8439.0
2022-01-18 13:15:00,242.37,242.37,241.79,241.79,4751.0,236.3913,236.3913,235.8256,235.8256,4751.0
2022-01-18 13:20:00,241.67,241.67,240.57,240.57,7295.0,235.7086,235.7086,234.6357,234.6357,7295.0
2022-01-18 13:25:00,240.57,241.03,240.27,240.49,14411.0,234.6357,235.0844,234.3431,234.5577,14411.0
2022-01-18 13:30:00,240.52,240.62,240.08,240.22,15951.0,234.587,234.6845,234.1578,234.2944,15951.0
2022-01-18 13:35:00,240.58,240.97,239.93,240.34,22335.0,234.6455,235.0259,234.0115,234.4114,22335.0
2022-01-18 13:40:00,240.21,241.36,239.9,240.5,25433.0,234.2846,235.4062,233.9823,234.5675,25433.0
2022-01-18 13:45:00,240.49,240.61,240.03,240.23,15700.0,234.5577,234.6747,234.1091,234.3041,15700.0
2022-01-18 13:50:00,240.24,240.87,240.12,240.17,35551.0,234.3139,234.9283,234.1968,234.2456,35551.0
2022-01-18 13:55:00,240.13,240.71,240.04,240.5,41630.0,234.2066,234.7723,234.1188,234.5675,41630.0
2022-01-18 14:00:00,240.5,240.79,240.32,240.46,96340.0,234.5675,234.8503,234.3919,234.5285,96340.0
2022-01-18 14:05:00,240.43,240.61,239.96,239.96,26206.0,234.4992,234.6747,234.0408,234.0408,26206.0
2022-01-18 14:10:00,239.96,240.05,239.5,239.53,10297.0,234.0408,234.1286,233.5921,233.6214,10297.0
2022-01-18 14:15:00,239.5,239.94,239.29,239.58,13650.0,233.5921,234.0213,233.3873,233.6702,13650.0
2022-01-18 14:20:00,239.65,239.74,238.62,238.63,19936.0,233.7384,233.8262,232.7338,232.7436,19936.0
2022-01-18 14:25:00,238.6,238.64,238.03,238.28,18602.0,232.7143,232.7533,232.1584,232.4022,18602.0
2022-01-18 14:30:00,238.19,238.9,238.12,238.68,29727.0,232.3144,233.0069,232.2462,232.7924,29727.0
2022-01-18 14:35:00,238.63,239.29,238.53,238.68,29862.0,232.7436,233.3873,232.6461,232.7924,29862.0
2022-01-18 14:40:00,238.63,238.81,238.1,238.1,30555.0,232.7436,232.9192,232.2267,232.2267,30555.0
2022-01-18 14:45:00,238.05,239.54,238.03,239.32,36846.0,232.1779,233.6311,232.1584,233.4166,36846.0
2022-01-18 14:50:00,239.48,240.73,239.48,240.73,5200.0,233.5726,234.7918,233.5726,234.7918,5200.0
2022-01-18 14:55:00,240.64,241.31,240.63,240.71,14160.0,234.704,235.3575,234.6943,234.7723,14160.0
2022-01-18 15:00:00,240.53,240.61,239.9,240.0,9643.0,234.5967,234.6747,233.9823,234.0798,9643.0
2022-01-18 15:05:00,239.97,240.75,239.94,240.02,12766.0,234.0505,234.8113,234.0213,234.0993,12766.0
2022-01-18 15:10:00,239.9,240.1,239.42,239.92,31991.0,233.9823,234.1773,233.5141,234.0018,31991.0
2022-01-18 15:15:00,239.78,239.9,239.39,239.84,6879.0,233.8652,233.9823,233.4848,233.9237,6879.0
2022-01-18 15:20:00,239.75,240.1,239.58,239.61,15910.0,233.836,234.1773,233.6702,233.6994,15910.0
2022-01-18 15:25:00,239.75,240.03,239.48,239.65,16359.0,233.836,234.1091,233.5726,233.7384,16359.0
2022-01-18 15:30:00,239.67,239.78,239.2,239.21,24475.0,233.7579,233.8652,233.2995,233.3093,24475.0
2022-01-18 15:35:00,239.28,240.1,239.2,239.87,35857.0,233.3776,234.1773,233.2995,233.953,35857.0
2022-01-18 15:40:00,239.87,239.87,239.32,239.43,18864.0,233.953,233.953,233.4166,233.5239,18864.0
2022-01-18 15:45:00,239.4,240.76,239.37,240.59,25473.0,233.4946,234.821,233.4653,234.6552,25473.0
2022-01-18 15:50:00,240.64,241.11,240.19,240.19,27998.0,234.704,235.1624,234.2651,234.2651,27998.0
2022-01-18 15:55:00,240.16,240.95,239.99,240.69,107134.0,234.2359,235.0064,234.07,234.7528,107134.0
2022-01-19 09:30:00,242.45,242.45,240.0,240.01,39514.0,236.4694,236.4694,234.0798,234.0896,39514.0
2022-01-19 09:35:00,239.55,241.0,239.46,240.25,8461.0,233.6409,235.0551,233.5531,234.3236,8461.0
2022-01-19 09:40:00,240.25,240.25,237.86,238.92,22678.0,234.3236,234.3236,231.9926,233.0264,22678.0
2022-01-19 09:45:00,239.0,240.92,239.0,239.55,42305.0,233.1045,234.9771,233.1045,233.6409,42305.0
2022-01-19 09:50:00,239.72,240.69,239.38,239.41,14235.0,233.8067,234.7528,233.4751,233.5044,14235.0
2022-01-19 09:55:00,239.41,240.0,239.08,239.9,15176.0,233.5044,234.0798,233.1825,233.9823,15176.0
2022-01-19 10:00:00,239.65,239.65,236.44,237.18,31592.0,233.7384,233.7384,230.6076,231.3294,31592.0
2022-01-19 10:05:00,237.18,238.22,236.07,237.9,43848.0,231.3294,232.3437,230.2467,232.0316,43848.0
2022-01-19 10:10:00,238.17,239.21,237.58,238.36,16533.0,232.2949,233.3093,231.7195,232.4803,16533.0
2022-01-19 10:15:00,238.38,238.95,237.7,238.6,14183.0,232.4998,233.0557,231.8365,232.7143,14183.0
2022-01-19 10:20:00,238.6,238.6,238.0,238.28,3806.0,232.7143,232.7143,232.1291,232.4022,3806.0
2022-01-19 10:25:00,238.3,238.52,237.42,237.48,30673.0,232.4217,232.6363,231.5634,231.622,30673.0
2022-01-19 10:30:00,237.28,237.74,236.95,237.18,26779.0,231.4269,231.8755,231.105,231.3294,26779.0
2022-01-19 10:35:00,237.38,237.59,236.62,237.23,78773.0,231.5244,231.7292,230.7832,231.3781,78773.0
2022-01-19 10:40:00,237.2,237.67,236.88,236.99,18144.0,231.3489,231.8073,231.0368,231.144,18144.0
2022-01-19 10:45:00,237.01,237.58,236.86,237.48,28126.0,231.1636,231.7195,231.0173,231.622,28126.0
2022-01-19 10:50:00,237.34,237.69,237.2,237.69,13416.0,231.4854,231.8268,231.3489,231.8268,13416.0
2022-01-19 10:55:00,238.0,238.0,237.27,237.49,18295.0,232.1291,232.1291,231.4171,231.6317,18295.0
2022-01-19 11:00:00,237.49,237.98,237.04,237.82,25830.0,231.6317,232.1096,231.1928,231.9536,25830.0
2022-01-19 11:05:00,237.97,238.13,237.3,237.4,112862.0,232.0999,232.2559,231.4464,231.5439,112862.0
2022-01-19 11:10:00,237.38,237.66,236.64,236.64,3227.0,231.5244,231.7975,230.8027,230.8027,3227.0
2022-01-19 11:15:00,236.66,237.18,236.45,236.64,7764.0,230.8222,231.3294,230.6174,230.8027,7764.0
2022-01-19 11:20:00,236.8,237.04,236.65,236.71,3907.0,230.9587,231.1928,230.8124,230.871,3907.0
2022-01-19 11:25:00,236.71,237.03,235.81,235.81,12435.0,230.871,231.1831,229.9932,229.9932,12435.0
2022-01-19 11:30:00,236.3,236.77,235.55,235.87,10347.0,230.4711,230.9295,229.7396,230.0517,10347.0
2022-01-19 11:35:00,235.87,236.82,235.73,236.78,4569.0,230.0517,230.9782,229.9151,230.9392,4569.0
2022-01-19 11:40:00,236.65,236.69,235.81,236.53,13021.0,230.8124,230.8514,229.9932,230.6954,13021.0
2022-01-19 11:45:00,236.46,236.81,236.05,236.81,8994.0,230.6271,230.9685,230.2272,230.9685,8994.0
2022-01-19 11:50:00,236.56,237.23,236.31,237.12,24321.0,230.7247,231.3781,230.4808,231.2708,24321.0
2022-01-19 11:55:00,237.12,237.5,237.03,237.06,12692.0,231.2708,231.6415,231.1831,231.2123,12692.0
2022-01-19 12:00:00,237.0,237.49,236.87,237.09,11647.0,231.1538,231.6317,231.027,231.2416,11647.0
2022-01-19 12:05:00,237.01,237.01,236.6,236.77,10600.0,231.1636,231.1636,230.7637,230.9295,10600.0
2022-01-19 12:10:00,236.77,237.16,236.29,237.09,10826.0,230.9295,231.3099,230.4613,231.2416,10826.0
2022-01-19 12:15:00,237.31,237.89,237.13,237.89,12246.0,231.4562,232.0218,231.2806,232.0218,12246.0
2022-01-19 12:20:00,237.86,238.52,237.68,238.41,10915.0,231.9926,232.6363,231.817,232.529,10915.0
2022-01-19 12:25:00,238.23,238.25,237.63,238.06,14260.0,232.3535,232.373,231.7683,232.1877,14260.0
2022-01-19 12:30:00,238.08,238.12,237.32,237.78,21446.0,232.2072,232.2462,231.4659,231.9146,21446.0
2022-01-19 12:35:00,237.78,238.13,237.58,237.76,5389.0,231.9146,232.2559,231.7195,231.8951,5389.0
2022-01-19 12:40:00,237.87,237.9,237.13,237.18,13010.0,232.0023,232.0316,231.2806,231.3294,13010.0
2022-01-19 12:45:00,237.32,237.63,236.87,237.17,8525.0,231.4659,231.7683,231.027,231.3196,8525.0
2022-01-19 12:50:00,237.34,237.38,236.99,237.01,7409.0,231.4854,231.5244,231.144,231.1636,7409.0
2022-01-19 12:55:00,236.95,237.43,236.95,237.26,3792.0,231.105,231.5732,231.105,231.4074,3792.0
2022-01-19 13:00:00,237.03,237.18,236.33,236.39,15604.0,231.1831,231.3294,230.5003,230.5588,15604.0
2022-01-19 13:05:00,236.42,236.7,235.92,236.09,11751.0,230.5881,230.8612,230.1004,230.2662,11751.0
2022-01-19 13:10:00,236.23,236.6,235.91,236.09,16775.0,230.4028,230.7637,230.0907,230.2662,16775.0
2022-01-19 13:15:00,236.09,236.5,235.97,236.27,13645.0,230.2662,230.6661,230.1492,230.4418,13645.0
2022-01-19 13:20:00,236.17,236.77,235.97,236.59,8239.0,230.3443,230.9295,230.1492,230.7539,8239.0
2022-01-19 13:25:00,236.77,237.17,236.64,236.73,9540.0,230.9295,231.3196,230.8027,230.8905,9540.0
2022-01-19 13:30:00,236.65,237.16,236.65,236.92,3103.0,230.8124,231.3099,230.8124,231.0758,3103.0
2022-01-19 13:35:00,236.94,237.0,236.75,236.89,5016.0,231.0953,231.1538,230.91,231.0465,5016.0
2022-01-19 13:40:00,236.89,237.05,236.51,236.77,12059.0,231.0465,231.2026,230.6759,230.9295,12059.0
2022-01-19 13:45:00,236.74,236.76,236.18,236.35,58714.0,230.9002,230.9197,230.354,230.5198,58714.0
2022-01-19 13:50:00,236.29,236.43,236.15,236.31,4452.0,230.4613,230.5979,230.3248,230.4808,4452.0
2022-01-19 13:55:00,236.05,236.4,236.05,236.23,10642.0,230.2272,230.5686,230.2272,230.4028,10642.0
2022-01-19 14:00:00,236.35,236.75,236.15,236.15,3803.0,230.5198,230.91,230.3248,230.3248,3803.0
2022-01-19 14:05:00,236.19,236.36,235.96,236.18,22231.0,230.3638,230.5296,230.1395,230.354,22231.0
2022-01-19 14:10:00,236.28,236.34,235.75,235.94,4908.0,230.4516,230.5101,229.9346,230.1199,4908.0
2022-01-19 14:15:00,235.97,236.35,235.85,236.31,5757.0,230.1492,230.5198,230.0322,230.4808,5757.0
2022-01-19 14:20:00,236.39,236.5,236.09,236.29,6037.0,230.5588,230.6661,230.2662,230.4613,6037.0
2022-01-19 14:25:00,236.07,236.5,235.96,236.42,3932.0,230.2467,230.6661,230.1395,230.5881,3932.0
2022-01-19 14:30:00,236.34,236.43,235.78,235.83,8605.0,230.5101,230.5979,229.9639,230.0127,8605.0
2022-01-19 14:35:00,235.81,235.99,235.33,235.72,3971.0,229.9932,230.1687,229.525,229.9054,3971.0
2022-01-19 14:40:00,235.67,236.4,235.58,236.38,8105.0,229.8566,230.5686,229.7688,230.5491,8105.0
2022-01-19 14:45:00,236.39,236.49,236.15,236.18,5675.0,230.5588,230.6564,230.3248,230.354,5675.0
2022-01-19 14:50:00,236.11,236.44,235.95,236.44,2600.0,230.2858,230.6076,230.1297,230.6076,2600.0
2022-01-19 14:55:00,236.56,236.62,236.16,236.29,9147.0,230.7247,230.7832,230.3345,230.4613,9147.0
2022-01-19 15:00:00,236.31,236.46,235.78,235.87,3720.0,230.4808,230.6271,229.9639,230.0517,3720.0
2022-01-19 15:05:00,235.94,236.21,235.31,235.31,10881.0,230.1199,230.3833,229.5055,229.5055,10881.0
2022-01-19 15:10:00,235.18,236.04,235.18,235.82,5842.0,229.3787,230.2175,229.3787,230.0029,5842.0
2022-01-19 15:15:00,235.81,235.98,235.31,235.32,3566.0,229.9932,230.159,229.5055,229.5152,3566.0
2022-01-19 15:20:00,235.34,235.76,235.32,235.32,8819.0,229.5347,229.9444,229.5152,229.5152,8819.0
2022-01-19 15:25:00,235.49,235.62,235.27,235.31,7797.0,229.681,229.8078,229.4665,229.5055,7797.0
2022-01-19 15:30:00,235.3,235.37,234.25,234.62,16788.0,229.4957,229.564,228.4716,228.8325,16788.0
2022-01-19 15:35:00,234.61,235.49,234.55,235.22,16012.0,228.8228,229.681,228.7642,229.4177,16012.0
2022-01-19 15:40:00,235.1,235.24,234.74,234.98,19247.0,229.3007,229.4372,228.9495,229.1836,19247.0
2022-01-19 15:45:00,234.93,235.64,234.76,235.42,23168.0,229.1349,229.8273,228.9691,229.6128,23168.0
2022-01-19 15:50:00,235.39,235.39,234.05,234.34,41473.0,229.5835,229.5835,228.2766,228.5594,41473.0
2022-01-19 15:55:00,234.33,234.37,233.55,233.92,95582.0,228.5497,228.5887,227.7889,228.1498,95582.0
2022-01-20 09:30:00,235.25,237.46,234.34,236.51,22407.0,229.447,231.6025,228.5594,230.6759,22407.0
2022-01-20 09:35:00,235.06,235.66,234.15,234.53,3156.0,229.2617,229.8469,228.3741,228.7447,3156.0
2022-01-20 09:40:00,234.67,235.59,233.61,234.27,28115.0,228.8813,229.7786,227.8474,228.4911,28115.0
2022-01-20 09:45:00,234.25,235.0,234.0,234.84,37384.0,228.4716,229.2031,228.2278,229.0471,37384.0
2022-01-20 09:50:00,235.55,236.0,234.85,235.12,52394.0,229.7396,230.1785,229.0568,229.3202,52394.0
2022-01-20 09:55:00,235.12,235.35,234.64,235.17,64162.0,229.3202,229.5445,228.852,229.3689,64162.0
2022-01-20 10:00:00,235.0,235.48,234.37,235.01,18576.0,229.2031,229.6713,228.5887,229.2129,18576.0
2022-01-20 10:05:00,234.89,235.44,234.44,235.02,23668.0,229.0958,229.6323,228.6569,229.2226,23668.0
2022-01-20 10:10:00,235.16,235.16,234.15,234.15,13434.0,229.3592,229.3592,228.3741,228.3741,13434.0
2022-01-20 10:15:00,234.16,234.39,233.12,233.43,9226.0,228.3839,228.6082,227.3695,227.6719,9226.0
2022-01-20 10:20:00,233.26,234.09,233.2,233.27,10274.0,227.5061,228.3156,227.4475,227.5158,10274.0
2022-01-20 10:25:00,233.28,233.43,232.75,233.12,5732.0,227.5256,227.6719,227.0086,227.3695,5732.0
2022-01-20 10:30:00,233.52,234.53,233.52,234.35,10978.0,227.7596,228.7447,227.7596,228.5692,10978.0
2022-01-20 10:35:00,234.38,234.38,233.91,234.06,8823.0,228.5984,228.5984,228.14,228.2863,8823.0
2022-01-20 10:40:00,234.07,234.32,233.68,234.15,12219.0,228.2961,228.5399,227.9157,228.3741,12219.0
2022-01-20 10:45:00,234.15,234.35,233.9,234.12,115659.0,228.3741,228.5692,228.1303,228.3448,115659.0
2022-01-20 10:50:00,234.13,234.95,233.8,234.79,19149.0,228.3546,229.1544,228.0327,228.9983,19149.0
2022-01-20 10:55:00,234.85,234.95,234.5,234.66,20352.0,229.0568,229.1544,228.7155,228.8715,20352.0
2022-01-20 11:00:00,234.54,234.95,234.5,234.56,21600.0,228.7545,229.1544,228.7155,228.774,21600.0
2022-01-20 11:05:00,234.61,234.7,234.2,234.35,14680.0,228.8228,228.9105,228.4229,228.5692,14680.0
2022-01-20 11:10:00,234.34,234.41,233.78,233.82,9669.0,228.5594,228.6277,228.0132,228.0522,9669.0
2022-01-20 11:15:00,233.89,234.32,233.82,234.21,9361.0,228.1205,228.5399,228.0522,228.4326,9361.0
2022-01-20 11:20:00,234.1,234.1,233.56,233.74,6606.0,228.3253,228.3253,227.7987,227.9742,6606.0
2022-01-20 11:25:00,233.76,234.0,233.74,233.88,10564.0,227.9937,228.2278,227.9742,228.1108,10564.0
2022-01-20 11:30:00,233.88,234.24,233.79,234.2,15032.0,228.1108,228.4619,228.023,228.4229,15032.0
2022-01-20 11:35:00,234.2,234.2,233.41,233.77,10600.0,228.4229,228.4229,227.6524,228.0035,10600.0
2022-01-20 11:40:00,233.73,233.73,233.24,233.27,3534.0,227.9645,227.9645,227.4865,227.5158,3534.0
2022-01-20 11:45:00,232.96,233.24,232.92,232.96,7635.0,227.2135,227.4865,227.1744,227.2135,7635.0
2022-01-20 11:50:00,233.05,233.3,232.94,233.08,23214.0,227.3012,227.5451,227.1939,227.3305,23214.0
2022-01-20 11:55:00,233.1,233.52,232.97,233.15,8271.0,227.35,227.7596,227.2232,227.3988,8271.0
2022-01-20 12:00:00,233.31,234.06,233.24,234.06,8357.0,227.5548,228.2863,227.4865,228.2863,8357.0
2022-01-20 12:05:00,234.1,234.14,233.6,233.6,8731.0,228.3253,228.3643,227.8377,227.8377,8731.0
2022-01-20 12:10:00,233.81,234.03,233.72,233.74,10530.0,228.0425,228.2571,227.9547,227.9742,10530.0
2022-01-20 12:15:00,233.76,233.82,233.5,233.5,13259.0,227.9937,228.0522,227.7401,227.7401,13259.0
2022-01-20 12:20:00,233.53,233.55,233.37,233.51,8880.0,227.7694,227.7889,227.6133,227.7499,8880.0
2022-01-20 12:25:00,233.54,233.72,233.39,233.72,9679.0,227.7791,227.9547,227.6328,227.9547,9679.0
2022-01-20 12:30:00,233.77,234.17,233.65,234.15,20256.0,228.0035,228.3936,227.8864,228.3741,20256.0
2022-01-20 12:35:00,234.09,234.1,233.74,233.74,10917.0,228.3156,228.3253,227.9742,227.9742,10917.0
2022-01-20 12:40:00,233.83,233.87,233.55,233.8,15554.0,228.062,228.101,227.7889,228.0327,15554.0
2022-01-20 12:45:00,233.73,233.88,233.61,233.74,6862.0,227.9645,228.1108,227.8474,227.9742,6862.0
2022-01-20 12:50:00,233.74,233.83,233.3,233.3,7178.0,227.9742,228.062,227.5451,227.5451,7178.0
2022-01-20 12:55:00,233.29,233.65,233.28,233.55,2033.0,227.5353,227.8864,227.5256,227.7889,2033.0
2022-01-20 13:00:00,233.5,233.65,233.12,233.22,4357.0,227.7401,227.8864,227.3695,227.467,4357.0
2022-01-20 13:05:00,233.11,233.59,233.01,233.51,3299.0,227.3598,227.8279,227.2622,227.7499,3299.0
2022-01-20 13:10:00,233.51,233.51,233.24,233.46,4186.0,227.7499,227.7499,227.4865,227.7011,4186.0
2022-01-20 13:15:00,233.46,233.67,233.26,233.59,4446.0,227.7011,227.9059,227.5061,227.8279,4446.0
2022-01-20 13:20:00,233.59,233.71,233.37,233.41,6623.0,227.8279,227.945,227.6133,227.6524,6623.0
2022-01-20 13:25:00,233.4,233.75,233.4,233.51,11423.0,227.6426,227.984,227.6426,227.7499,11423.0
2022-01-20 13:30:00,233.44,233.81,233.4,233.46,57812.0,227.6816,228.0425,227.6426,227.7011,57812.0
2022-01-20 13:35:00,233.55,233.55,233.25,233.47,7938.0,227.7889,227.7889,227.4963,227.7109,7938.0
2022-01-20 13:40:00,233.48,233.93,233.44,233.88,9711.0,227.7206,228.1595,227.6816,228.1108,9711.0
2022-01-20 13:45:00,233.8,234.48,233.69,234.42,5157.0,228.0327,228.696,227.9254,228.6374,5157.0
2022-01-20 13:50:00,234.44,234.76,234.4,234.44,10543.0,228.6569,228.9691,228.6179,228.6569,10543.0
2022-01-20 13:55:00,234.5,234.5,234.11,234.12,12638.0,228.7155,228.7155,228.3351,228.3448,12638.0
2022-01-20 14:00:00,234.23,234.92,234.22,234.89,9930.0,228.4521,229.1251,228.4424,229.0958,9930.0
2022-01-20 14:05:00,235.09,235.23,234.97,235.13,4174.0,229.2909,229.4275,229.1739,229.3299,4174.0
2022-01-20 14:10:00,235.14,235.35,234.29,234.3,15842.0,229.3397,229.5445,228.5106,228.5204,15842.0
2022-01-20 14:15:00,234.09,234.3,233.92,233.93,8228.0,228.3156,228.5204,228.1498,228.1595,8228.0
2022-01-20 14:20:00,234.09,234.54,234.07,234.46,6751.0,228.3156,228.7545,228.2961,228.6765,6751.0
2022-01-20 14:25:00,234.32,234.5,234.24,234.45,4088.0,228.5399,228.7155,228.4619,228.6667,4088.0
2022-01-20 14:30:00,234.34,234.34,233.88,234.15,5640.0,228.5594,228.5594,228.1108,228.3741,5640.0
2022-01-20 14:35:00,234.15,234.21,233.89,234.0,3959.0,228.3741,228.4326,228.1205,228.2278,3959.0
2022-01-20 14:40:00,233.94,233.94,233.55,233.62,3973.0,228.1693,228.1693,227.7889,227.8572,3973.0
2022-01-20 14:45:00,233.69,233.72,233.09,233.36,5928.0,227.9254,227.9547,227.3402,227.6036,5928.0
2022-01-20 14:50:00,233.37,233.49,232.49,232.5,10335.0,227.6133,227.7304,226.7551,226.7648,10335.0
2022-01-20 14:55:00,232.59,232.66,232.37,232.39,14578.0,226.8526,226.9209,226.638,226.6575,14578.0
2022-01-20 15:00:00,232.38,232.41,231.43,231.44,15520.0,226.6478,226.677,225.7212,225.731,15520.0
2022-01-20 15:05:00,231.51,231.51,230.4,230.42,10350.0,225.7992,225.7992,224.7166,224.7361,10350.0
2022-01-20 15:10:00,230.43,230.62,230.09,230.24,24202.0,224.7459,224.9312,224.4143,224.5606,24202.0
2022-01-20 15:15:00,230.26,230.71,229.93,230.71,18572.0,224.5801,225.019,224.2582,225.019,18572.0
2022-01-20 15:20:00,230.58,230.63,229.89,230.16,16516.0,224.8922,224.9409,224.2192,224.4825,16516.0
2022-01-20 15:25:00,230.17,230.52,229.98,230.13,13935.0,224.4923,224.8336,224.307,224.4533,13935.0
2022-01-20 15:30:00,230.1,230.57,229.93,230.39,14192.0,224.424,224.8824,224.2582,224.7069,14192.0
2022-01-20 15:35:00,230.33,230.38,229.79,230.2,15518.0,224.6483,224.6971,224.1217,224.5215,15518.0
2022-01-20 15:40:00,230.27,230.56,229.97,230.0,30423.0,224.5898,224.8727,224.2972,224.3265,30423.0
2022-01-20 15:45:00,229.92,230.08,229.53,229.56,23359.0,224.2484,224.4045,223.8681,223.8973,23359.0
2022-01-20 15:50:00,229.49,230.03,229.01,229.17,36950.0,223.8291,224.3557,223.3609,223.5169,36950.0
2022-01-20 15:55:00,229.17,229.39,228.6,228.68,73962.0,223.5169,223.7315,222.961,223.039,73962.0
2022-01-21 09:30:00,229.02,231.24,227.37,227.37,312364.0,223.3706,225.5359,221.7613,221.7613,312364.0
2022-01-21 09:35:00,228.99,231.34,228.74,231.05,46598.0,223.3414,225.6334,223.0976,225.3506,46598.0
2022-01-21 09:40:00,231.17,231.49,229.57,229.75,20114.0,225.4676,225.7797,223.9071,224.0826,20114.0
2022-01-21 09:45:00,229.93,231.37,229.15,229.86,8220.0,224.2582,225.6627,223.4974,224.1899,8220.0
2022-01-21 09:50:00,230.24,231.48,229.67,229.93,9208.0,224.5606,225.77,224.0046,224.2582,9208.0
2022-01-21 09:55:00,229.91,231.06,229.15,229.77,54627.0,224.2387,225.3603,223.4974,224.1021,54627.0
2022-01-21 10:00:00,229.4,230.75,229.0,229.26,13710.0,223.7413,225.058,223.3511,223.6047,13710.0
2022-01-21 10:05:00,229.59,231.07,229.14,230.92,21006.0,223.9266,225.3701,223.4877,225.2238,21006.0
2022-01-21 10:10:00,230.84,231.0,229.79,230.0,26874.0,225.1458,225.3018,224.1217,224.3265,26874.0
2022-01-21 10:15:00,230.03,231.51,230.02,230.44,46431.0,224.3557,225.7992,224.346,224.7556,46431.0
2022-01-21 10:20:00,230.64,230.64,228.26,229.81,12356.0,224.9507,224.9507,222.6294,224.1412,12356.0
2022-01-21 10:25:00,229.86,231.22,229.76,230.47,7150.0,224.1899,225.5164,224.0924,224.7849,7150.0
2022-01-21 10:30:00,230.28,232.46,230.15,232.0,19890.0,224.5996,226.7258,224.4728,226.2771,19890.0
2022-01-21 10:35:00,232.07,232.49,231.16,231.16,24139.0,226.3454,226.7551,225.4579,225.4579,24139.0
2022-01-21 10:40:00,231.2,231.34,230.43,230.94,9412.0,225.4969,225.6334,224.7459,225.2433,9412.0
2022-01-21 10:45:00,230.88,230.88,229.78,230.26,9408.0,225.1848,225.1848,224.1119,224.5801,9408.0
2022-01-21 10:50:00,230.26,231.9,230.26,231.61,20305.0,224.5801,226.1796,224.5801,225.8968,20305.0
2022-01-21 10:55:00,231.59,232.0,231.21,231.88,21033.0,225.8773,226.2771,225.5066,226.1601,21033.0
2022-01-21 11:00:00,231.9,231.92,231.08,231.24,9699.0,226.1796,226.1991,225.3798,225.5359,9699.0
2022-01-21 11:05:00,231.6,231.8,231.2,231.64,10459.0,225.887,226.0821,225.4969,225.926,10459.0
2022-01-21 11:10:00,231.67,231.76,230.99,231.06,8279.0,225.9553,226.0431,225.2921,225.3603,8279.0
2022-01-21 11:15:00,231.08,231.74,230.9,231.2,19707.0,225.3798,226.0236,225.2043,225.4969,19707.0
2022-01-21 11:20:00,231.23,232.0,230.98,231.93,22519.0,225.5261,226.2771,225.2823,226.2089,22519.0
2022-01-21 11:25:00,232.02,232.2,231.74,232.2,68504.0,226.2966,226.4722,226.0236,226.4722,68504.0
2022-01-21 11:30:00,231.96,232.09,231.12,232.0,21042.0,226.2381,226.3649,225.4188,226.2771,21042.0
2022-01-21 11:35:00,231.83,232.25,230.86,230.89,4933.0,226.1113,226.521,225.1653,225.1945,4933.0
2022-01-21 11:40:00,231.0,231.28,230.04,230.05,10426.0,225.3018,225.5749,224.3655,224.3752,10426.0
2022-01-21 11:45:00,230.16,230.32,229.38,230.23,10689.0,224.4825,224.6386,223.7218,224.5508,10689.0
2022-01-21 11:50:00,230.41,230.75,229.85,229.98,8487.0,224.7264,225.058,224.1802,224.307,8487.0
2022-01-21 11:55:00,230.04,230.28,229.18,229.18,6866.0,224.3655,224.5996,223.5267,223.5267,6866.0
2022-01-21 12:00:00,229.38,229.84,228.88,229.35,7296.0,223.7218,224.1704,223.2341,223.6925,7296.0
2022-01-21 12:05:00,229.38,229.46,229.13,229.13,3430.0,223.7218,223.7998,223.4779,223.4779,3430.0
2022-01-21 12:10:00,229.03,229.08,228.27,228.52,17181.0,223.3804,223.4292,222.6391,222.883,17181.0
2022-01-21 12:15:00,228.46,228.94,228.14,228.36,16254.0,222.8245,223.2926,222.5124,222.7269,16254.0
2022-01-21 12:20:00,228.52,228.64,227.92,228.43,15330.0,222.883,223.0,222.2978,222.7952,15330.0
2022-01-21 12:25:00,228.58,229.28,228.52,229.06,10150.0,222.9415,223.6242,222.883,223.4097,10150.0
2022-01-21 12:30:00,229.06,229.34,229.02,229.23,3110.0,223.4097,223.6828,223.3706,223.5755,3110.0
2022-01-21 12:35:00,229.3,229.57,228.13,228.18,12992.0,223.6437,223.9071,222.5026,222.5514,12992.0
2022-01-21 12:40:00,228.28,228.35,228.02,228.32,11436.0,222.6489,222.7172,222.3953,222.6879,11436.0
2022-01-21 12:45:00,228.37,228.73,227.92,227.92,4229.0,222.7367,223.0878,222.2978,222.2978,4229.0
2022-01-21 12:50:00,228.16,228.35,227.92,228.31,5822.0,222.5319,222.7172,222.2978,222.6782,5822.0
2022-01-21 12:55:00,228.0,228.81,227.96,228.44,10233.0,222.3758,223.1658,222.3368,222.805,10233.0
2022-01-21 13:00:00,228.51,228.64,227.78,227.94,6370.0,222.8732,223.0,222.1612,222.3173,6370.0
2022-01-21 13:05:00,228.09,228.18,227.83,228.01,6710.0,222.4636,222.5514,222.21,222.3856,6710.0
2022-01-21 13:10:00,228.23,228.5,228.22,228.47,12547.0,222.6001,222.8635,222.5904,222.8342,12547.0
2022-01-21 13:15:00,228.38,228.38,227.8,228.37,7559.0,222.7464,222.7464,222.1807,222.7367,7559.0
2022-01-21 13:20:00,228.36,228.42,227.96,228.42,8047.0,222.7269,222.7854,222.3368,222.7854,8047.0
2022-01-21 13:25:00,228.36,228.69,228.25,228.57,8085.0,222.7269,223.0488,222.6196,222.9317,8085.0
2022-01-21 13:30:00,228.68,229.59,228.68,229.0,8374.0,223.039,223.9266,223.039,223.3511,8374.0
2022-01-21 13:35:00,228.86,229.75,228.74,229.2,6495.0,223.2146,224.0826,223.0976,223.5462,6495.0
2022-01-21 13:40:00,229.21,229.79,229.14,229.14,4997.0,223.556,224.1217,223.4877,223.4877,4997.0
2022-01-21 13:45:00,229.44,229.72,229.0,229.72,10217.0,223.7803,224.0534,223.3511,224.0534,10217.0
2022-01-21 13:50:00,229.9,230.31,229.62,230.04,3397.0,224.2289,224.6288,223.9558,224.3655,3397.0
2022-01-21 13:55:00,229.99,230.55,229.67,229.73,8124.0,224.3167,224.8629,224.0046,224.0631,8124.0
2022-01-21 14:00:00,229.88,230.07,229.43,229.97,5948.0,224.2094,224.3947,223.7705,224.2972,5948.0
2022-01-21 14:05:00,230.09,230.52,229.95,230.38,4651.0,224.4143,224.8336,224.2777,224.6971,4651.0
2022-01-21 14:10:00,230.38,230.55,230.0,230.19,10759.0,224.6971,224.8629,224.3265,224.5118,10759.0
2022-01-21 14:15:00,230.19,230.43,229.85,230.31,8278.0,224.5118,224.7459,224.1802,224.6288,8278.0
2022-01-21 14:20:00,230.3,230.95,230.19,230.95,8349.0,224.6191,225.253,224.5118,225.253,8349.0
2022-01-21 14:25:00,230.95,230.95,229.96,230.0,14740.0,225.253,225.253,224.2875,224.3265,14740.0
2022-01-21 14:30:00,229.97,230.03,229.52,230.0,10093.0,224.2972,224.3557,223.8583,224.3265,10093.0
2022-01-21 14:35:00,229.89,230.31,229.82,230.27,6761.0,224.2192,224.6288,224.1509,224.5898,6761.0
2022-01-21 14:40:00,230.61,230.96,230.33,230.76,6285.0,224.9214,225.2628,224.6483,225.0677,6285.0
2022-01-21 14:45:00,230.99,231.07,230.58,230.76,4688.0,225.2921,225.3701,224.8922,225.0677,4688.0
2022-01-21 14:50:00,230.76,230.76,230.04,230.04,5982.0,225.0677,225.0677,224.3655,224.3655,5982.0
2022-01-21 14:55:00,230.16,230.26,229.44,229.44,6323.0,224.4825,224.5801,223.7803,223.7803,6323.0
2022-01-21 15:00:00,229.21,229.41,228.72,228.89,7633.0,223.556,223.751,223.078,223.2439,7633.0
2022-01-21 15:05:00,228.71,228.71,227.8,227.97,4885.0,223.0683,223.0683,222.1807,222.3465,4885.0
2022-01-21 15:10:00,227.84,228.01,227.56,227.56,22021.0,222.2198,222.3856,221.9467,221.9467,22021.0
2022-01-21 15:15:00,227.48,227.87,227.06,227.61,17124.0,221.8686,222.249,221.459,221.9954,17124.0
2022-01-21 15:20:00,227.39,227.46,226.77,227.09,14123.0,221.7809,221.8491,221.1761,221.4883,14123.0
2022-01-21 15:25:00,226.97,226.98,226.25,226.55,9430.0,221.3712,221.381,220.669,220.9616,9430.0
2022-01-21 15:30:00,226.69,226.73,226.09,226.18,22572.0,221.0981,221.1371,220.5129,220.6007,22572.0
2022-01-21 15:35:00,226.26,227.12,226.21,227.12,17251.0,220.6787,221.5175,220.63,221.5175,17251.0
2022-01-21 15:40:00,227.27,227.77,227.17,227.17,14092.0,221.6638,222.1515,221.5663,221.5663,14092.0
2022-01-21 15:45:00,226.98,227.54,226.75,227.21,20593.0,221.381,221.9272,221.1566,221.6053,20593.0
2022-01-21 15:50:00,227.15,227.18,226.22,226.28,26544.0,221.5468,221.576,220.6397,220.6982,26544.0
2022-01-21 15:55:00,226.27,226.58,225.56,225.57,87359.0,220.6885,220.9908,219.996,220.0057,87359.0
2022-01-24 09:30:00,225.91,225.91,222.55,223.68,16260.0,220.3374,220.3374,217.0602,218.1624,16260.0
2022-01-24 09:35:00,224.41,224.41,222.6,223.6,4815.0,218.8744,218.8744,217.109,218.0843,4815.0
2022-01-24 09:40:00,223.69,224.21,221.96,221.96,22140.0,218.1721,218.6793,216.4848,216.4848,22140.0
2022-01-24 09:45:00,221.97,222.89,221.37,221.38,6482.0,216.4946,217.3919,215.9094,215.9191,6482.0
2022-01-24 09:50:00,221.56,221.65,220.54,220.75,29312.0,216.0947,216.1824,215.0998,215.3046,29312.0
2022-01-24 09:55:00,220.97,221.75,220.08,221.51,31906.0,215.5192,216.28,214.6512,216.0459,31906.0
2022-01-24 10:00:00,221.78,222.55,221.18,221.41,20889.0,216.3092,217.0602,215.724,215.9484,20889.0
2022-01-24 10:05:00,221.27,221.93,220.86,221.39,16070.0,215.8118,216.4555,215.4119,215.9289,16070.0
2022-01-24 10:10:00,220.96,221.6,220.16,221.6,12429.0,215.5095,216.1337,214.7292,216.1337,12429.0
2022-01-24 10:15:00,221.53,221.53,220.16,220.25,5153.0,216.0654,216.0654,214.7292,214.817,5153.0
2022-01-24 10:20:00,219.88,220.19,219.25,219.84,11241.0,214.4561,214.7585,213.8416,214.4171,11241.0
2022-01-24 10:25:00,220.13,221.39,219.87,220.81,6894.0,214.6999,215.9289,214.4464,215.3632,6894.0
2022-01-24 10:30:00,221.37,222.1,220.93,222.01,4636.0,215.9094,216.6213,215.4802,216.5336,4636.0
2022-01-24 10:35:00,221.82,221.92,221.2,221.68,11417.0,216.3483,216.4458,215.7435,216.2117,11417.0
2022-01-24 10:40:00,221.42,221.69,220.54,221.58,7949.0,215.9581,216.2215,215.0998,216.1142,7949.0
2022-01-24 10:45:00,221.63,221.63,219.56,219.71,8196.0,216.1629,216.1629,214.144,214.2903,8196.0
2022-01-24 10:50:00,220.2,221.03,219.87,220.96,10454.0,214.7682,215.5777,214.4464,215.5095,10454.0
2022-01-24 10:55:00,220.99,220.99,219.72,220.25,6336.0,215.5387,215.5387,214.3001,214.817,6336.0
2022-01-24 11:00:00,219.82,220.16,219.06,219.73,5177.0,214.3976,214.7292,213.6563,214.3098,5177.0
2022-01-24 11:05:00,219.77,220.17,219.19,219.59,9263.0,214.3488,214.739,213.7831,214.1733,9263.0
2022-01-24 11:10:00,219.42,219.52,218.53,219.24,21215.0,214.0075,214.105,213.1394,213.8319,21215.0
2022-01-24 11:15:00,218.86,219.14,218.68,218.91,6215.0,213.4613,213.7344,213.2857,213.51,6215.0
2022-01-24 11:20:00,218.91,219.54,218.9,219.0,6535.0,213.51,214.1245,213.5003,213.5978,6535.0
2022-01-24 11:25:00,218.66,219.77,218.26,219.65,2776.0,213.2662,214.3488,212.8761,214.2318,2776.0
2022-01-24 11:30:00,219.81,220.19,219.18,219.69,7053.0,214.3878,214.7585,213.7734,214.2708,7053.0
2022-01-24 11:35:00,219.92,220.25,219.09,219.36,7094.0,214.4951,214.817,213.6856,213.9489,7094.0
2022-01-24 11:40:00,219.07,219.36,218.03,218.53,10846.0,213.6661,213.9489,212.6517,213.1394,10846.0
2022-01-24 11:45:00,218.38,218.38,217.04,217.25,5282.0,212.9931,212.9931,211.6862,211.891,5282.0
2022-01-24 11:50:00,217.25,218.99,217.25,218.55,10707.0,211.891,213.5881,211.891,213.1589,10707.0
2022-01-24 11:55:00,218.56,219.38,218.56,219.38,7329.0,213.1687,213.9684,213.1687,213.9684,7329.0
2022-01-24 12:00:00,218.94,219.4,218.65,218.8,8491.0,213.5393,213.9879,213.2564,213.4027,8491.0
2022-01-24 12:05:00,218.65,219.35,218.54,218.83,10978.0,213.2564,213.9392,213.1492,213.432,10978.0
2022-01-24 12:10:00,219.03,219.46,218.39,218.57,8667.0,213.6271,214.0465,213.0029,213.1784,8667.0
2022-01-24 12:15:00,218.43,218.78,218.15,218.78,11098.0,213.0419,213.3832,212.7688,213.3832,11098.0
2022-01-24 12:20:00,218.55,219.37,218.51,218.95,6009.0,213.1589,213.9587,213.1199,213.549,6009.0
2022-01-24 12:25:00,218.71,219.27,217.96,218.82,29152.0,213.315,213.8612,212.5835,213.4223,29152.0
2022-01-24 12:30:00,219.13,220.12,219.08,220.12,2933.0,213.7246,214.6902,213.6758,214.6902,2933.0
2022-01-24 12:35:00,219.86,220.64,219.68,220.64,8100.0,214.4366,215.1974,214.261,215.1974,8100.0
2022-01-24 12:40:00,220.7,222.75,220.46,222.27,14303.0,215.2559,217.2553,215.0218,216.7872,14303.0
2022-01-24 12:45:00,222.32,223.18,222.18,223.08,6733.0,216.8359,217.6747,216.6994,217.5772,6733.0
2022-01-24 12:50:00,222.68,223.54,222.51,223.53,3148.0,217.187,218.0258,217.0212,218.0161,3148.0
2022-01-24 12:55:00,223.9,224.47,223.76,224.45,8210.0,218.3769,218.9329,218.2404,218.9134,8210.0
2022-01-24 13:00:00,224.55,225.43,224.31,225.43,8376.0,219.0109,219.8692,218.7768,219.8692,8376.0
2022-01-24 13:05:00,225.31,226.93,224.93,226.86,17249.0,219.7522,221.3322,219.3815,221.2639,17249.0
2022-01-24 13:10:00,226.89,227.98,226.64,227.98,9459.0,221.2932,222.3563,221.0494,222.3563,9459.0
2022-01-24 13:15:00,227.75,229.43,227.58,229.03,9279.0,222.132,223.7705,221.9662,223.3804,9279.0
2022-01-24 13:20:00,229.27,229.56,228.43,228.66,37486.0,223.6145,223.8973,222.7952,223.0195,37486.0
2022-01-24 13:25:00,228.45,229.0,227.94,228.47,12774.0,222.8147,223.3511,222.3173,222.8342,12774.0
2022-01-24 13:30:00,228.33,229.35,227.92,229.31,6974.0,222.6977,223.6925,222.2978,223.6535,6974.0
2022-01-24 13:35:00,229.04,229.73,228.71,229.73,6188.0,223.3902,224.0631,223.0683,224.0631,6188.0
2022-01-24 13:40:00,229.43,230.15,229.12,229.92,6960.0,223.7705,224.4728,223.4682,224.2484,6960.0
2022-01-24 13:45:00,230.17,231.42,230.16,231.42,224025.0,224.4923,225.7114,224.4825,225.7114,224025.0
2022-01-24 13:50:00,231.39,232.25,231.34,232.19,10694.0,225.6822,226.521,225.6334,226.4625,10694.0
2022-01-24 13:55:00,232.07,232.49,231.48,231.78,10816.0,226.3454,226.7551,225.77,226.0626,10816.0
2022-01-24 14:00:00,231.85,232.51,231.24,231.24,19803.0,226.1308,226.7746,225.5359,225.5359,19803.0
2022-01-24 14:05:00,231.42,232.29,231.42,231.85,37112.0,225.7114,226.56,225.7114,226.1308,37112.0
2022-01-24 14:10:00,231.82,231.87,230.22,230.38,4034.0,226.1016,226.1503,224.541,224.6971,4034.0
2022-01-24 14:15:00,230.66,230.83,229.97,229.98,5072.0,224.9702,225.136,224.2972,224.307,5072.0
2022-01-24 14:20:00,230.25,230.55,229.39,229.39,6626.0,224.5703,224.8629,223.7315,223.7315,6626.0
2022-01-24 14:25:00,229.25,230.06,229.24,229.34,6312.0,223.595,224.385,223.5852,223.6828,6312.0
2022-01-24 14:30:00,229.5,230.38,229.49,229.77,7692.0,223.8388,224.6971,223.8291,224.1021,7692.0
2022-01-24 14:35:00,229.86,230.22,229.16,229.75,49439.0,224.1899,224.541,223.5072,224.0826,49439.0
2022-01-24 14:40:00,229.67,230.29,229.55,229.9,8712.0,224.0046,224.6093,223.8876,224.2289,8712.0
2022-01-24 14:45:00,229.9,230.88,229.34,230.8,8446.0,224.2289,225.1848,223.6828,225.1067,8446.0
2022-01-24 14:50:00,231.0,231.0,230.33,230.83,3963.0,225.3018,225.3018,224.6483,225.136,3963.0
2022-01-24 14:55:00,231.1,231.42,230.65,231.31,6028.0,225.3993,225.7114,224.9604,225.6042,6028.0
2022-01-24 15:00:00,231.51,232.3,231.51,231.94,3166.0,225.7992,226.5697,225.7992,226.2186,3166.0
2022-01-24 15:05:00,232.06,232.07,231.27,231.75,8737.0,226.3357,226.3454,225.5651,226.0333,8737.0
2022-01-24 15:10:00,231.88,232.49,231.87,232.09,10950.0,226.1601,226.7551,226.1503,226.3649,10950.0
2022-01-24 15:15:00,232.13,232.36,231.51,231.51,14180.0,226.4039,226.6283,225.7992,225.7992,14180.0
2022-01-24 15:20:00,231.57,232.39,231.48,231.89,11843.0,225.8577,226.6575,225.77,226.1699,11843.0
2022-01-24 15:25:00,231.79,232.08,231.07,231.27,61974.0,226.0723,226.3552,225.3701,225.5651,61974.0
2022-01-24 15:30:00,231.25,232.62,230.85,232.3,21792.0,225.5456,226.8818,225.1555,226.5697,21792.0
2022-01-24 15:35:00,232.29,232.45,231.85,232.2,176464.0,226.56,226.716,226.1308,226.4722,176464.0
2022-01-24 15:40:00,232.26,232.48,231.04,231.16,12990.0,226.5307,226.7453,225.3408,225.4579,12990.0
2022-01-24 15:45:00,231.32,233.0,231.32,232.89,195070.0,225.6139,227.2525,225.6139,227.1452,195070.0
2022-01-24 15:50:00,232.98,234.78,232.74,233.74,31371.0,227.233,228.9886,226.9989,227.9742,31371.0
2022-01-24 15:55:00,233.79,234.64,233.35,234.19,92820.0,228.023,228.852,227.5938,228.4131,92820.0
2022-01-25 09:30:00,229.09,229.86,228.8,229.86,4667.0,223.4389,224.1899,223.1561,224.1899,4667.0
2022-01-25 09:35:00,229.44,229.62,228.8,228.8,3125.0,223.7803,223.9558,223.1561,223.1561,3125.0
2022-01-25 09:40:00,227.48,228.97,227.48,228.32,4583.0,221.8686,223.3219,221.8686,222.6879,4583.0
2022-01-25 09:45:00,227.64,227.64,225.9,226.6,4294.0,222.0247,222.0247,220.3276,221.0103,4294.0
2022-01-25 09:50:00,226.32,226.32,225.02,225.37,3787.0,220.7372,220.7372,219.4693,219.8107,3787.0
2022-01-25 09:55:00,225.55,226.88,225.55,226.58,3721.0,219.9862,221.2834,219.9862,220.9908,3721.0
2022-01-25 10:00:00,226.31,226.82,225.38,225.59,9479.0,220.7275,221.2249,219.8204,220.0253,9479.0
2022-01-25 10:05:00,225.85,226.19,225.57,226.19,5370.0,220.2788,220.6105,220.0057,220.6105,5370.0
2022-01-25 10:10:00,226.52,227.6,226.26,227.6,6125.0,220.9323,221.9857,220.6787,221.9857,6125.0
2022-01-25 10:15:00,227.69,228.31,227.33,227.61,7162.0,222.0735,222.6782,221.7223,221.9954,7162.0
2022-01-25 10:20:00,227.31,227.58,226.93,227.17,4421.0,221.7028,221.9662,221.3322,221.5663,4421.0
2022-01-25 10:25:00,226.97,227.72,226.54,227.72,5527.0,221.3712,222.1027,220.9518,222.1027,5527.0
2022-01-25 10:30:00,228.85,229.24,228.29,228.29,5030.0,223.2048,223.5852,222.6587,222.6587,5030.0
2022-01-25 10:35:00,228.15,228.6,226.67,227.5,6601.0,222.5221,222.961,221.0786,221.8881,6601.0
2022-01-25 10:40:00,227.34,227.76,226.79,227.76,8641.0,221.7321,222.1417,221.1957,222.1417,8641.0
2022-01-25 10:45:00,227.87,228.48,227.14,228.48,3805.0,222.249,222.844,221.537,222.844,3805.0
2022-01-25 10:50:00,228.34,228.7,227.35,227.48,7051.0,222.7074,223.0585,221.7418,221.8686,7051.0
2022-01-25 10:55:00,227.5,227.5,225.92,225.97,4691.0,221.8881,221.8881,220.3471,220.3959,4691.0
2022-01-25 11:00:00,225.97,226.5,225.57,226.06,3901.0,220.3959,220.9128,220.0057,220.4837,3901.0
2022-01-25 11:05:00,225.9,226.52,225.01,225.01,6272.0,220.3276,220.9323,219.4596,219.4596,6272.0
2022-01-25 11:10:00,225.27,225.29,224.54,224.59,3724.0,219.7131,219.7327,219.0012,219.0499,3724.0
2022-01-25 11:15:00,224.42,225.52,224.17,225.46,6187.0,218.8841,219.957,218.6403,219.8985,6187.0
2022-01-25 11:20:00,226.44,226.44,225.82,226.16,2803.0,220.8543,220.8543,220.2496,220.5812,2803.0
2022-01-25 11:25:00,226.29,226.83,226.09,226.28,3442.0,220.708,221.2347,220.5129,220.6982,3442.0
2022-01-25 11:30:00,225.91,226.54,225.86,225.94,2031.0,220.3374,220.9518,220.2886,220.3666,2031.0
2022-01-25 11:35:00,225.45,225.74,224.48,224.78,2862.0,219.8887,220.1716,218.9426,219.2352,2862.0
2022-01-25 11:40:00,224.63,225.45,224.63,225.05,3775.0,219.0889,219.8887,219.0889,219.4986,3775.0
2022-01-25 11:45:00,224.99,225.9,224.98,225.88,1651.0,219.4401,220.3276,219.4303,220.3081,1651.0
2022-01-25 11:50:00,225.94,226.65,225.93,226.6,4431.0,220.3666,221.0591,220.3569,221.0103,4431.0
2022-01-25 11:55:00,226.31,226.59,225.07,225.07,4899.0,220.7275,221.0006,219.5181,219.5181,4899.0
2022-01-25 12:00:00,224.62,225.1,224.31,225.1,3614.0,219.0792,219.5473,218.7768,219.5473,3614.0
2022-01-25 12:05:00,225.15,225.83,224.81,225.48,7004.0,219.5961,220.2593,219.2645,219.918,7004.0
2022-01-25 12:10:00,225.19,225.33,225.11,225.2,1105.0,219.6351,219.7717,219.5571,219.6449,1105.0
2022-01-25 12:15:00,225.5,225.69,224.91,224.93,5190.0,219.9375,220.1228,219.362,219.3815,5190.0
2022-01-25 12:20:00,224.98,225.88,224.98,225.88,1009.0,219.4303,220.3081,219.4303,220.3081,1009.0
2022-01-25 12:25:00,226.17,226.57,225.68,226.41,23506.0,220.5909,220.9811,220.113,220.825,23506.0
2022-01-25 12:30:00,226.4,226.49,225.8,225.81,15111.0,220.8153,220.9031,220.2301,220.2398,15111.0
2022-01-25 12:35:00,226.0,226.39,225.88,226.17,7124.0,220.4251,220.8055,220.3081,220.5909,7124.0
2022-01-25 12:40:00,226.17,226.93,226.06,226.63,6430.0,220.5909,221.3322,220.4837,221.0396,6430.0
2022-01-25 12:45:00,226.63,226.63,225.92,226.15,4303.0,221.0396,221.0396,220.3471,220.5714,4303.0
2022-01-25 12:50:00,226.16,226.55,226.04,226.24,9210.0,220.5812,220.9616,220.4642,220.6592,9210.0
2022-01-25 12:55:00,226.1,226.46,225.85,226.38,7102.0,220.5227,220.8738,220.2788,220.7958,7102.0
2022-01-25 13:00:00,226.39,226.61,226.0,226.44,11554.0,220.8055,221.0201,220.4251,220.8543,11554.0
2022-01-25 13:05:00,226.29,226.66,225.92,226.59,10066.0,220.708,221.0689,220.3471,221.0006,10066.0
2022-01-25 13:10:00,226.53,226.56,226.03,226.51,8575.0,220.9421,220.9713,220.4544,220.9226,8575.0
2022-01-25 13:15:00,226.42,226.81,226.04,226.69,9252.0,220.8348,221.2152,220.4642,221.0981,9252.0
2022-01-25 13:20:00,226.69,226.69,225.98,226.22,2633.0,221.0981,221.0981,220.4056,220.6397,2633.0
2022-01-25 13:25:00,225.99,227.4,225.99,227.22,5270.0,220.4154,221.7906,220.4154,221.615,5270.0
2022-01-25 13:30:00,227.39,227.94,227.18,227.58,5699.0,221.7809,222.3173,221.576,221.9662,5699.0
2022-01-25 13:35:00,227.9,228.12,227.4,228.03,2200.0,222.2783,222.4928,221.7906,222.4051,2200.0
2022-01-25 13:40:00,228.25,228.36,227.84,228.03,5801.0,222.6196,222.7269,222.2198,222.4051,5801.0
2022-01-25 13:45:00,228.26,228.64,227.86,228.55,4938.0,222.6294,223.0,222.2393,222.9122,4938.0
2022-01-25 13:50:00,228.57,228.95,228.42,228.6,5308.0,222.9317,223.3024,222.7854,222.961,5308.0
2022-01-25 13:55:00,228.77,228.92,228.46,228.77,2765.0,223.1268,223.2731,222.8245,223.1268,2765.0
2022-01-25 14:00:00,228.85,229.1,228.52,228.61,5206.0,223.2048,223.4487,222.883,222.9708,5206.0
2022-01-25 14:05:00,228.52,228.66,228.4,228.4,2124.0,222.883,223.0195,222.7659,222.7659,2124.0
2022-01-25 14:10:00,228.66,228.83,228.42,228.54,3357.0,223.0195,223.1853,222.7854,222.9025,3357.0
2022-01-25 14:15:00,228.81,228.9,228.74,228.87,1954.0,223.1658,223.2536,223.0976,223.2243,1954.0
2022-01-25 14:20:00,228.9,229.32,228.9,228.91,5082.0,223.2536,223.6632,223.2536,223.2634,5082.0
2022-01-25 14:25:00,229.15,229.15,228.19,228.19,4642.0,223.4974,223.4974,222.5611,222.5611,4642.0
2022-01-25 14:30:00,228.34,228.57,227.95,227.95,3417.0,222.7074,222.9317,222.327,222.327,3417.0
2022-01-25 14:35:00,227.52,228.04,227.52,227.95,2386.0,221.9076,222.4148,221.9076,222.327,2386.0
2022-01-25 14:40:00,228.14,228.71,228.02,228.56,2926.0,222.5124,223.0683,222.3953,222.922,2926.0
2022-01-25 14:45:00,228.61,228.89,228.51,228.62,4692.0,222.9708,223.2439,222.8732,222.9805,4692.0
2022-01-25 14:50:00,228.78,229.24,228.67,229.12,3146.0,223.1366,223.5852,223.0293,223.4682,3146.0
2022-01-25 14:55:00,229.26,230.02,229.26,229.84,3633.0,223.6047,224.346,223.6047,224.1704,3633.0
2022-01-25 15:00:00,229.71,229.83,228.81,229.01,5394.0,224.0436,224.1607,223.1658,223.3609,5394.0
2022-01-25 15:05:00,228.86,228.86,228.18,228.19,1756.0,223.2146,223.2146,222.5514,222.5611,1756.0
2022-01-25 15:10:00,228.36,228.73,228.16,228.32,5251.0,222.7269,223.0878,222.5319,222.6879,5251.0
2022-01-25 15:15:00,228.2,228.91,228.2,228.82,5324.0,222.5709,223.2634,222.5709,223.1756,5324.0
2022-01-25 15:20:00,228.96,229.06,228.05,228.15,13001.0,223.3121,223.4097,222.4246,222.5221,13001.0
2022-01-25 15:25:00,228.06,228.12,227.01,227.01,6646.0,222.4343,222.4928,221.4102,221.4102,6646.0
2022-01-25 15:30:00,227.0,227.28,226.7,226.82,5929.0,221.4005,221.6736,221.1079,221.2249,5929.0
2022-01-25 15:35:00,227.03,227.16,226.52,226.93,13691.0,221.4297,221.5565,220.9323,221.3322,13691.0
2022-01-25 15:40:00,227.01,227.46,226.88,227.1,9808.0,221.4102,221.8491,221.2834,221.498,9808.0
2022-01-25 15:45:00,227.11,227.57,226.71,226.71,21206.0,221.5078,221.9564,221.1176,221.1176,21206.0
2022-01-25 15:50:00,226.72,226.72,225.36,225.77,33330.0,221.1274,221.1274,219.8009,220.2008,33330.0
2022-01-25 15:55:00,225.74,226.32,225.68,226.31,52559.0,220.1716,220.7372,220.113,220.7275,52559.0
2022-01-26 09:30:00,229.17,231.41,229.17,229.4,10216.0,223.5169,225.7017,223.5169,223.7413,10216.0
2022-01-26 09:35:00,229.0,229.85,228.97,229.85,901.0,223.3511,224.1802,223.3219,224.1802,901.0
2022-01-26 09:40:00,230.02,230.15,228.4,228.6,5270.0,224.346,224.4728,222.7659,222.961,5270.0
2022-01-26 09:45:00,228.9,230.56,228.9,230.56,8760.0,223.2536,224.8727,223.2536,224.8727,8760.0
2022-01-26 09:50:00,230.27,233.3,230.14,233.29,2916.0,224.5898,227.5451,224.463,227.5353,2916.0
2022-01-26 09:55:00,232.73,232.86,232.26,232.69,4363.0,226.9891,227.1159,226.5307,226.9501,4363.0
2022-01-26 10:00:00,232.82,233.63,232.51,233.6,5393.0,227.0769,227.8669,226.7746,227.8377,5393.0
2022-01-26 10:05:00,233.45,233.82,233.06,233.39,6659.0,227.6914,228.0522,227.311,227.6328,6659.0
2022-01-26 10:10:00,233.16,233.37,232.39,232.53,7127.0,227.4085,227.6133,226.6575,226.7941,7127.0
2022-01-26 10:15:00,232.22,232.95,231.18,231.62,12200.0,226.4917,227.2037,225.4774,225.9065,12200.0
2022-01-26 10:20:00,231.62,232.41,231.62,232.07,7657.0,225.9065,226.677,225.9065,226.3454,7657.0
2022-01-26 10:25:00,231.96,232.5,231.48,232.17,10549.0,226.2381,226.7648,225.77,226.4429,10549.0
2022-01-26 10:30:00,231.96,232.29,231.35,231.91,9827.0,226.2381,226.56,225.6432,226.1894,9827.0
2022-01-26 10:35:00,231.94,232.32,231.65,231.94,7876.0,226.2186,226.5892,225.9358,226.2186,7876.0
2022-01-26 10:40:00,232.05,232.47,231.62,231.63,7974.0,226.3259,226.7355,225.9065,225.9163,7974.0
2022-01-26 10:45:00,231.44,231.57,231.15,231.46,7778.0,225.731,225.8577,225.4481,225.7505,7778.0
2022-01-26 10:50:00,231.43,231.81,231.09,231.19,6243.0,225.7212,226.0918,225.3896,225.4871,6243.0
2022-01-26 10:55:00,231.19,232.0,230.86,232.0,12072.0,225.4871,226.2771,225.1653,226.2771,12072.0
2022-01-26 11:00:00,231.74,231.89,231.39,231.53,6007.0,226.0236,226.1699,225.6822,225.8187,6007.0
2022-01-26 11:05:00,231.82,233.35,231.81,232.86,14250.0,226.1016,227.5938,226.0918,227.1159,14250.0
2022-01-26 11:10:00,232.95,233.33,232.4,232.4,21423.0,227.2037,227.5743,226.6673,226.6673,21423.0
2022-01-26 11:15:00,232.62,232.69,231.49,231.59,5579.0,226.8818,226.9501,225.7797,225.8773,5579.0
2022-01-26 11:20:00,231.7,232.31,231.63,232.07,6010.0,225.9845,226.5795,225.9163,226.3454,6010.0
2022-01-26 11:25:00,232.46,232.49,232.0,232.06,4283.0,226.7258,226.7551,226.2771,226.3357,4283.0
2022-01-26 11:30:00,232.14,232.53,231.94,232.09,3378.0,226.4137,226.7941,226.2186,226.3649,3378.0
2022-01-26 11:35:00,232.44,232.44,231.56,232.17,2233.0,226.7063,226.7063,225.848,226.4429,2233.0
2022-01-26 11:40:00,232.29,233.14,232.29,233.14,4925.0,226.56,227.389,226.56,227.389,4925.0
2022-01-26 11:45:00,233.11,233.3,232.91,233.06,3536.0,227.3598,227.5451,227.1647,227.311,3536.0
2022-01-26 11:50:00,232.7,232.7,231.87,232.18,1666.0,226.9599,226.9599,226.1503,226.4527,1666.0
2022-01-26 11:55:00,232.43,232.68,232.09,232.48,3930.0,226.6965,226.9404,226.3649,226.7453,3930.0
2022-01-26 12:00:00,232.93,232.93,232.54,232.54,3548.0,227.1842,227.1842,226.8038,226.8038,3548.0
2022-01-26 12:05:00,232.48,232.68,232.21,232.54,5716.0,226.7453,226.9404,226.482,226.8038,5716.0
2022-01-26 12:10:00,232.43,232.9,232.43,232.5,10475.0,226.6965,227.1549,226.6965,226.7648,10475.0
2022-01-26 12:15:00,232.57,232.79,232.4,232.56,5138.0,226.8331,227.0476,226.6673,226.8233,5138.0
2022-01-26 12:20:00,232.72,232.75,231.75,231.76,3811.0,226.9794,227.0086,226.0333,226.0431,3811.0
2022-01-26 12:25:00,231.73,231.92,231.19,231.2,3620.0,226.0138,226.1991,225.4871,225.4969,3620.0
2022-01-26 12:30:00,231.38,231.65,231.31,231.63,2814.0,225.6724,225.9358,225.6042,225.9163,2814.0
2022-01-26 12:35:00,231.73,231.87,231.7,231.82,2250.0,226.0138,226.1503,225.9845,226.1016,2250.0
2022-01-26 12:40:00,231.82,232.08,231.82,232.07,2203.0,226.1016,226.3552,226.1016,226.3454,2203.0
2022-01-26 12:45:00,231.99,232.28,231.99,232.18,3010.0,226.2674,226.5502,226.2674,226.4527,3010.0
2022-01-26 12:50:00,232.12,232.37,232.12,232.28,1765.0,226.3942,226.638,226.3942,226.5502,1765.0
2022-01-26 12:55:00,232.35,232.37,231.98,231.98,2684.0,226.6185,226.638,226.2576,226.2576,2684.0
2022-01-26 13:00:00,232.13,232.13,230.78,230.89,6373.0,226.4039,226.4039,225.0872,225.1945,6373.0
2022-01-26 13:05:00,230.88,231.06,230.78,231.06,3136.0,225.1848,225.3603,225.0872,225.3603,3136.0
2022-01-26 13:10:00,231.36,231.76,231.27,231.76,3668.0,225.6529,226.0431,225.5651,226.0431,3668.0
2022-01-26 13:15:00,231.93,231.93,231.33,231.67,14378.0,226.2089,226.2089,225.6237,225.9553,14378.0
2022-01-26 13:20:00,231.66,231.75,231.15,231.46,9909.0,225.9455,226.0333,225.4481,225.7505,9909.0
2022-01-26 13:25:00,231.78,232.03,231.62,231.86,2000.0,226.0626,226.3064,225.9065,226.1406,2000.0
2022-01-26 13:30:00,231.86,232.23,231.86,231.98,4765.0,226.1406,226.5015,226.1406,226.2576,4765.0
2022-01-26 13:35:00,231.85,231.91,231.64,231.91,2992.0,226.1308,226.1894,225.926,226.1894,2992.0
2022-01-26 13:40:00,231.86,231.91,231.53,231.6,4615.0,226.1406,226.1894,225.8187,225.887,4615.0
2022-01-26 13:45:00,231.59,231.92,231.53,231.78,2513.0,225.8773,226.1991,225.8187,226.0626,2513.0
2022-01-26 13:50:00,231.72,231.73,231.56,231.56,1000.0,226.004,226.0138,225.848,225.848,1000.0
2022-01-26 13:55:00,231.59,231.99,231.57,231.72,3320.0,225.8773,226.2674,225.8577,226.004,3320.0
2022-01-26 14:00:00,231.83,233.6,231.83,233.1,6009.0,226.1113,227.8377,226.1113,227.35,6009.0
2022-01-26 14:05:00,233.26,233.91,232.73,232.73,4521.0,227.5061,228.14,226.9891,226.9891,4521.0
2022-01-26 14:10:00,233.03,233.15,231.4,231.41,6397.0,227.2817,227.3988,225.6919,225.7017,6397.0
2022-01-26 14:15:00,231.09,231.63,230.85,231.56,11119.0,225.3896,225.9163,225.1555,225.848,11119.0
2022-01-26 14:20:00,231.42,231.66,231.09,231.39,14001.0,225.7114,225.9455,225.3896,225.6822,14001.0
2022-01-26 14:25:00,231.89,232.74,231.89,232.63,4016.0,226.1699,226.9989,226.1699,226.8916,4016.0
2022-01-26 14:30:00,232.59,233.05,231.1,231.24,9196.0,226.8526,227.3012,225.3993,225.5359,9196.0
2022-01-26 14:35:00,231.04,232.31,230.49,231.93,8906.0,225.3408,226.5795,224.8044,226.2089,8906.0
2022-01-26 14:40:00,231.83,231.95,230.39,230.4,9126.0,226.1113,226.2284,224.7069,224.7166,9126.0
2022-01-26 14:45:00,230.28,230.5,227.6,227.6,13704.0,224.5996,224.8141,221.9857,221.9857,13704.0
2022-01-26 14:50:00,227.92,229.3,227.71,229.13,5643.0,222.2978,223.6437,222.093,223.4779,5643.0
2022-01-26 14:55:00,229.03,229.06,228.4,228.63,6033.0,223.3804,223.4097,222.7659,222.9903,6033.0
2022-01-26 15:00:00,228.62,228.73,225.97,226.23,6786.0,222.9805,223.0878,220.3959,220.6495,6786.0
2022-01-26 15:05:00,226.49,226.56,225.59,225.6,4408.0,220.9031,220.9713,220.0253,220.035,4408.0
2022-01-26 15:10:00,225.65,226.42,225.49,225.8,5116.0,220.0838,220.8348,219.9277,220.2301,5116.0
2022-01-26 15:15:00,225.93,226.29,224.87,224.98,8014.0,220.3569,220.708,219.323,219.4303,8014.0
2022-01-26 15:20:00,225.01,225.01,223.84,224.73,5396.0,219.4596,219.4596,218.3184,219.1865,5396.0
2022-01-26 15:25:00,224.73,226.32,224.38,226.32,8953.0,219.1865,220.7372,218.8451,220.7372,8953.0
2022-01-26 15:30:00,226.06,226.92,225.87,225.9,9769.0,220.4837,221.3224,220.2983,220.3276,9769.0
2022-01-26 15:35:00,225.9,226.53,225.27,226.16,6410.0,220.3276,220.9421,219.7131,220.5812,6410.0
2022-01-26 15:40:00,226.23,226.98,225.87,226.39,10797.0,220.6495,221.381,220.2983,220.8055,10797.0
2022-01-26 15:45:00,226.12,226.25,224.9,225.48,26474.0,220.5422,220.669,219.3523,219.918,26474.0
2022-01-26 15:50:00,225.54,226.72,225.12,226.62,20124.0,219.9765,221.1274,219.5668,221.0298,20124.0
2022-01-26 15:55:00,226.5,226.92,225.76,226.37,41886.0,220.9128,221.3224,220.1911,220.786,41886.0
2022-01-27 09:30:00,229.93,231.38,229.93,230.5,8923.0,224.2582,225.6724,224.2582,224.8141,8923.0
2022-01-27 09:35:00,229.91,230.24,229.38,229.38,2138.0,224.2387,224.5606,223.7218,223.7218,2138.0
2022-01-27 09:40:00,230.17,231.11,230.17,230.73,926.0,224.4923,225.4091,224.4923,225.0385,926.0
2022-01-27 09:45:00,230.27,230.65,229.47,230.44,2637.0,224.5898,224.9604,223.8095,224.7556,2637.0
2022-01-27 09:50:00,230.59,231.37,230.59,230.59,2700.0,224.9019,225.6627,224.9019,224.9019,2700.0
2022-01-27 09:55:00,230.51,230.55,229.66,230.44,5142.0,224.8239,224.8629,223.9949,224.7556,5142.0
2022-01-27 10:00:00,230.31,230.31,229.02,229.96,3795.0,224.6288,224.6288,223.3706,224.2875,3795.0
2022-01-27 10:05:00,229.93,230.27,229.82,230.09,2547.0,224.2582,224.5898,224.1509,224.4143,2547.0
2022-01-27 10:10:00,229.7,229.7,229.41,229.42,500.0,224.0339,224.0339,223.751,223.7608,500.0
2022-01-27 10:15:00,229.67,230.25,229.65,230.24,2711.0,224.0046,224.5703,223.9851,224.5606,2711.0
2022-01-27 10:20:00,230.35,230.45,229.05,229.05,1900.0,224.6678,224.7654,223.3999,223.3999,1900.0
2022-01-27 10:25:00,228.78,228.88,227.04,227.04,3649.0,223.1366,223.2341,221.4395,221.4395,3649.0
2022-01-27 10:30:00,226.48,227.42,226.48,227.36,1100.0,220.8933,221.8101,220.8933,221.7516,1100.0
2022-01-27 10:35:00,226.93,227.28,226.1,226.1,2230.0,221.3322,221.6736,220.5227,220.5227,2230.0
2022-01-27 10:40:00,226.41,227.17,226.32,226.86,1566.0,220.825,221.5663,220.7372,221.2639,1566.0
2022-01-27 10:45:00,227.47,227.55,226.97,227.05,1800.0,221.8589,221.9369,221.3712,221.4492,1800.0
2022-01-27 10:50:00,227.21,227.23,226.64,227.15,2670.0,221.6053,221.6248,221.0494,221.5468,2670.0
2022-01-27 10:55:00,227.2,228.71,227.2,228.71,2905.0,221.5955,223.0683,221.5955,223.0683,2905.0
2022-01-27 11:00:00,228.7,229.98,228.66,229.14,3500.0,223.0585,224.307,223.0195,223.4877,3500.0
2022-01-27 11:05:00,229.4,229.66,229.13,229.16,2795.0,223.7413,223.9949,223.4779,223.5072,2795.0
2022-01-27 11:10:00,228.86,229.71,228.86,229.49,1100.0,223.2146,224.0436,223.2146,223.8291,1100.0
2022-01-27 11:15:00,229.16,229.16,227.8,227.8,904.0,223.5072,223.5072,222.1807,222.1807,904.0
2022-01-27 11:20:00,227.67,228.14,227.39,227.39,2011.0,222.0539,222.5124,221.7809,221.7809,2011.0
2022-01-27 11:25:00,226.86,227.3,226.86,227.02,758.0,221.2639,221.6931,221.2639,221.42,758.0
2022-01-27 11:30:00,227.44,227.89,227.28,227.89,2039.0,221.8296,222.2685,221.6736,222.2685,2039.0
2022-01-27 11:35:00,228.18,228.32,227.87,227.87,1000.0,222.5514,222.6879,222.249,222.249,1000.0
2022-01-27 11:40:00,228.21,228.39,227.47,227.47,1302.0,222.5806,222.7562,221.8589,221.8589,1302.0
2022-01-27 11:45:00,228.09,228.1,227.06,227.06,1400.0,222.4636,222.4733,221.459,221.459,1400.0
2022-01-27 11:50:00,227.21,227.74,227.05,227.43,3616.0,221.6053,222.1222,221.4492,221.8199,3616.0
2022-01-27 11:55:00,227.27,227.51,227.14,227.17,700.0,221.6638,221.8979,221.537,221.5663,700.0
2022-01-27 12:00:00,227.14,227.55,226.57,227.19,1600.0,221.537,221.9369,220.9811,221.5858,1600.0
2022-01-27 12:05:00,226.91,227.02,225.48,225.48,2619.0,221.3127,221.42,219.918,219.918,2619.0
2022-01-27 12:10:00,225.46,225.65,224.32,224.8,2895.0,219.8985,220.0838,218.7866,219.2547,2895.0
2022-01-27 12:15:00,224.66,224.66,224.12,224.12,2205.0,219.1182,219.1182,218.5915,218.5915,2205.0
2022-01-27 12:20:00,224.13,224.5,224.11,224.12,1885.0,218.6013,218.9621,218.5818,218.5915,1885.0
2022-01-27 12:25:00,224.65,224.92,224.51,224.55,1563.0,219.1084,219.3718,218.9719,219.0109,1563.0
2022-01-27 12:30:00,224.6,225.02,224.59,224.97,2800.0,219.0597,219.4693,219.0499,219.4205,2800.0
2022-01-27 12:35:00,224.85,225.09,224.58,224.6,1700.0,219.3035,219.5376,219.0402,219.0597,1700.0
2022-01-27 12:40:00,224.54,224.83,224.43,224.65,2438.0,219.0012,219.284,218.8939,219.1084,2438.0
2022-01-27 12:45:00,224.48,224.48,223.68,223.76,2729.0,218.9426,218.9426,218.1624,218.2404,2729.0
2022-01-27 12:50:00,224.01,224.61,224.01,224.45,1305.0,218.4842,219.0694,218.4842,218.9134,1305.0
2022-01-27 12:55:00,224.98,225.37,224.94,225.12,2600.0,219.4303,219.8107,219.3913,219.5668,2600.0
2022-01-27 13:00:00,224.91,225.2,224.13,224.13,2400.0,219.362,219.6449,218.6013,218.6013,2400.0
2022-01-27 13:05:00,224.01,224.01,223.49,223.82,1700.0,218.4842,218.4842,217.9771,218.2989,1700.0
2022-01-27 13:10:00,223.79,223.99,223.44,223.95,1611.0,218.2697,218.4647,217.9283,218.4257,1611.0
2022-01-27 13:15:00,224.07,224.25,223.56,224.01,1700.0,218.5428,218.7183,218.0453,218.4842,1700.0
2022-01-27 13:20:00,223.45,223.67,223.1,223.18,2574.0,217.938,218.1526,217.5967,217.6747,2574.0
2022-01-27 13:25:00,223.2,223.48,223.0,223.17,600.0,217.6942,217.9673,217.4991,217.665,600.0
2022-01-27 13:30:00,223.02,223.79,223.02,223.79,4901.0,217.5187,218.2697,217.5187,218.2697,4901.0
2022-01-27 13:35:00,223.64,224.37,223.27,223.91,8961.0,218.1234,218.8354,217.7625,218.3867,8961.0
2022-01-27 13:40:00,223.88,223.93,223.22,223.45,4266.0,218.3574,218.4062,217.7137,217.938,4266.0
2022-01-27 13:45:00,223.32,223.56,222.97,223.44,2931.0,217.8113,218.0453,217.4699,217.9283,2931.0
2022-01-27 13:50:00,223.03,223.19,222.52,222.52,4127.0,217.5284,217.6845,217.031,217.031,4127.0
2022-01-27 13:55:00,222.75,223.75,222.75,223.75,4620.0,217.2553,218.2306,217.2553,218.2306,4620.0
2022-01-27 14:00:00,223.57,224.97,223.57,224.83,3258.0,218.0551,219.4205,218.0551,219.284,3258.0
2022-01-27 14:05:00,224.93,225.18,224.41,224.53,3478.0,219.3815,219.6254,218.8744,218.9914,3478.0
2022-01-27 14:10:00,224.89,225.18,224.55,224.81,5849.0,219.3425,219.6254,219.0109,219.2645,5849.0
2022-01-27 14:15:00,224.63,224.63,223.8,223.8,1112.0,219.0889,219.0889,218.2794,218.2794,1112.0
2022-01-27 14:20:00,223.72,223.76,223.34,223.34,2882.0,218.2014,218.2404,217.8308,217.8308,2882.0
2022-01-27 14:25:00,223.56,223.66,223.06,223.41,3961.0,218.0453,218.1429,217.5577,217.899,3961.0
2022-01-27 14:30:00,223.41,223.69,222.88,223.31,4218.0,217.899,218.1721,217.3821,217.8015,4218.0
2022-01-27 14:35:00,223.26,223.76,223.26,223.62,7502.0,217.7527,218.2404,217.7527,218.1039,7502.0
2022-01-27 14:40:00,223.75,224.56,223.75,224.56,1200.0,218.2306,219.0207,218.2306,219.0207,1200.0
2022-01-27 14:45:00,224.51,224.78,224.17,224.5,2293.0,218.9719,219.2352,218.6403,218.9621,2293.0
2022-01-27 14:50:00,224.35,224.44,223.56,223.81,2394.0,218.8158,218.9036,218.0453,218.2892,2394.0
2022-01-27 14:55:00,223.78,224.12,223.49,223.99,6005.0,218.2599,218.5915,217.9771,218.4647,6005.0
2022-01-27 15:00:00,224.1,224.99,224.1,224.51,3371.0,218.572,219.4401,218.572,218.9719,3371.0
2022-01-27 15:05:00,224.55,225.12,224.51,224.51,2744.0,219.0109,219.5668,218.9719,218.9719,2744.0
2022-01-27 15:10:00,224.63,224.84,224.01,224.01,4765.0,219.0889,219.2938,218.4842,218.4842,4765.0
2022-01-27 15:15:00,223.59,223.86,223.06,223.86,4710.0,218.0746,218.3379,217.5577,218.3379,4710.0
2022-01-27 15:20:00,223.77,224.29,223.7,224.29,4489.0,218.2502,218.7573,218.1819,218.7573,4489.0
2022-01-27 15:25:00,224.48,225.25,224.41,224.89,6361.0,218.9426,219.6936,218.8744,219.3425,6361.0
2022-01-27 15:30:00,225.05,225.22,224.76,224.94,5442.0,219.4986,219.6644,219.2157,219.3913,5442.0
2022-01-27 15:35:00,225.01,225.11,224.12,224.51,5351.0,219.4596,219.5571,218.5915,218.9719,5351.0
2022-01-27 15:40:00,224.35,225.4,224.32,224.94,4223.0,218.8158,219.8399,218.7866,219.3913,4223.0
2022-01-27 15:45:00,225.23,225.8,224.56,224.97,7762.0,219.6741,220.2301,219.0207,219.4205,7762.0
2022-01-27 15:50:00,224.43,225.1,224.43,225.08,21059.0,218.8939,219.5473,218.8939,219.5278,21059.0
2022-01-27 15:55:00,224.97,225.17,224.4,224.92,54132.0,219.4205,219.6156,218.8646,219.3718,54132.0
2022-01-28 09:30:00,226.29,226.29,224.44,225.19,15294.0,220.708,220.708,218.9036,219.6351,15294.0
2022-01-28 09:35:00,224.39,224.39,224.3,224.31,200.0,218.8549,218.8549,218.7671,218.7768,200.0
2022-01-28 09:40:00,223.86,225.82,223.86,224.69,4745.0,218.3379,220.2496,218.3379,219.1475,4745.0
2022-01-28 09:45:00,225.05,225.53,224.45,224.97,10586.0,219.4986,219.9667,218.9134,219.4205,10586.0
2022-01-28 09:50:00,224.9,225.43,224.19,224.48,2399.0,219.3523,219.8692,218.6598,218.9426,2399.0
2022-01-28 09:55:00,223.98,225.78,223.98,225.3,1710.0,218.455,220.2106,218.455,219.7424,1710.0
2022-01-28 10:00:00,225.28,225.91,224.98,225.59,1887.0,219.7229,220.3374,219.4303,220.0253,1887.0
2022-01-28 10:05:00,225.55,226.43,224.86,225.94,4421.0,219.9862,220.8445,219.3133,220.3666,4421.0
2022-01-28 10:10:00,226.12,226.95,226.0,226.91,2400.0,220.5422,221.3517,220.4251,221.3127,2400.0
2022-01-28 10:15:00,226.71,227.98,226.69,227.74,4054.0,221.1176,222.3563,221.0981,222.1222,4054.0
2022-01-28 10:20:00,227.93,228.23,226.97,226.98,5661.0,222.3075,222.6001,221.3712,221.381,5661.0
2022-01-28 10:25:00,226.72,227.0,226.11,226.25,2462.0,221.1274,221.4005,220.5324,220.669,2462.0
2022-01-28 10:30:00,226.25,226.62,225.7,226.06,5141.0,220.669,221.0298,220.1325,220.4837,5141.0
2022-01-28 10:35:00,226.0,227.5,226.0,226.75,4320.0,220.4251,221.8881,220.4251,221.1566,4320.0
2022-01-28 10:40:00,226.78,227.06,226.03,226.59,6724.0,221.1859,221.459,220.4544,221.0006,6724.0
2022-01-28 10:45:00,226.71,228.94,226.53,228.22,8252.0,221.1176,223.2926,220.9421,222.5904,8252.0
2022-01-28 10:50:00,228.3,228.82,227.8,228.82,6063.0,222.6684,223.1756,222.1807,223.1756,6063.0
2022-01-28 10:55:00,228.65,228.92,228.06,228.58,6246.0,223.0098,223.2731,222.4343,222.9415,6246.0
2022-01-28 11:00:00,228.74,228.83,227.77,227.8,4527.0,223.0976,223.1853,222.1515,222.1807,4527.0
2022-01-28 11:05:00,227.49,228.35,227.2,228.06,4094.0,221.8784,222.7172,221.5955,222.4343,4094.0
2022-01-28 11:10:00,228.06,229.16,228.06,229.08,4055.0,222.4343,223.5072,222.4343,223.4292,4055.0
2022-01-28 11:15:00,228.81,228.9,228.15,228.65,23006.0,223.1658,223.2536,222.5221,223.0098,23006.0
2022-01-28 11:20:00,228.5,228.76,228.41,228.5,17604.0,222.8635,223.1171,222.7757,222.8635,17604.0
2022-01-28 11:25:00,228.81,229.72,228.59,229.13,24170.0,223.1658,224.0534,222.9513,223.4779,24170.0
2022-01-28 11:30:00,229.15,229.4,228.06,228.06,1810.0,223.4974,223.7413,222.4343,222.4343,1810.0
2022-01-28 11:35:00,228.2,229.58,228.2,229.13,4878.0,222.5709,223.9168,222.5709,223.4779,4878.0
2022-01-28 11:40:00,228.82,229.61,228.63,229.14,6935.0,223.1756,223.9461,222.9903,223.4877,6935.0
2022-01-28 11:45:00,229.06,229.79,228.96,229.44,1537.0,223.4097,224.1217,223.3121,223.7803,1537.0
2022-01-28 11:50:00,229.15,229.96,229.15,229.95,11583.0,223.4974,224.2875,223.4974,224.2777,11583.0
2022-01-28 11:55:00,229.87,230.89,229.87,230.89,3666.0,224.1997,225.1945,224.1997,225.1945,3666.0
2022-01-28 12:00:00,230.56,231.03,230.51,230.97,2609.0,224.8727,225.3311,224.8239,225.2725,2609.0
2022-01-28 12:05:00,231.19,231.2,230.58,230.8,1300.0,225.4871,225.4969,224.8922,225.1067,1300.0
2022-01-28 12:10:00,231.09,231.25,230.33,230.51,2420.0,225.3896,225.5456,224.6483,224.8239,2420.0
2022-01-28 12:15:00,230.38,230.97,230.38,230.88,2812.0,224.6971,225.2725,224.6971,225.1848,2812.0
2022-01-28 12:20:00,230.73,230.96,229.76,230.09,2537.0,225.0385,225.2628,224.0924,224.4143,2537.0
2022-01-28 12:25:00,229.8,229.8,229.29,229.48,2201.0,224.1314,224.1314,223.634,223.8193,2201.0
2022-01-28 12:30:00,229.5,229.68,229.25,229.51,3900.0,223.8388,224.0144,223.595,223.8486,3900.0
2022-01-28 12:35:00,229.34,229.68,229.33,229.37,3377.0,223.6828,224.0144,223.673,223.712,3377.0
2022-01-28 12:40:00,229.54,230.12,229.39,229.79,18343.0,223.8778,224.4435,223.7315,224.1217,18343.0
2022-01-28 12:45:00,229.75,229.85,229.25,229.45,4674.0,224.0826,224.1802,223.595,223.79,4674.0
2022-01-28 12:50:00,229.3,229.3,228.63,228.95,2400.0,223.6437,223.6437,222.9903,223.3024,2400.0
2022-01-28 12:55:00,228.78,229.0,228.62,228.9,2249.0,223.1366,223.3511,222.9805,223.2536,2249.0
2022-01-28 13:00:00,228.7,229.5,228.7,229.41,3358.0,223.0585,223.8388,223.0585,223.751,3358.0
2022-01-28 13:05:00,229.58,229.87,229.43,229.87,1900.0,223.9168,224.1997,223.7705,224.1997,1900.0
2022-01-28 13:10:00,229.73,230.03,229.67,229.94,3100.0,224.0631,224.3557,224.0046,224.268,3100.0
2022-01-28 13:15:00,229.97,230.58,229.84,230.58,8277.0,224.2972,224.8922,224.1704,224.8922,8277.0
2022-01-28 13:20:00,230.54,230.54,229.92,230.14,4169.0,224.8532,224.8532,224.2484,224.463,4169.0
2022-01-28 13:25:00,230.24,230.24,229.31,230.17,2522.0,224.5606,224.5606,223.6535,224.4923,2522.0
2022-01-28 13:30:00,230.83,231.0,230.55,230.62,2001.0,225.136,225.3018,224.8629,224.9312,2001.0
2022-01-28 13:35:00,230.81,231.07,230.52,230.77,1918.0,225.1165,225.3701,224.8336,225.0775,1918.0
2022-01-28 13:40:00,230.39,230.95,230.3,230.94,96250.0,224.7069,225.253,224.6191,225.2433,96250.0
2022-01-28 13:45:00,230.45,230.99,230.44,230.52,15492.0,224.7654,225.2921,224.7556,224.8336,15492.0
2022-01-28 13:50:00,230.61,231.33,230.61,231.15,43100.0,224.9214,225.6237,224.9214,225.4481,43100.0
2022-01-28 13:55:00,231.03,231.03,230.14,230.14,9653.0,225.3311,225.3311,224.463,224.463,9653.0
2022-01-28 14:00:00,230.55,230.8,229.94,229.94,1200.0,224.8629,225.1067,224.268,224.268,1200.0
2022-01-28 14:05:00,229.84,229.84,229.01,229.25,25712.0,224.1704,224.1704,223.3609,223.595,25712.0
2022-01-28 14:10:00,229.31,229.31,228.1,228.1,1400.0,223.6535,223.6535,222.4733,222.4733,1400.0
2022-01-28 14:15:00,228.16,228.29,228.03,228.08,1218.0,222.5319,222.6587,222.4051,222.4538,1218.0
2022-01-28 14:20:00,228.0,228.0,227.47,227.57,2139.0,222.3758,222.3758,221.8589,221.9564,2139.0
2022-01-28 14:25:00,227.34,227.4,227.12,227.12,982.0,221.7321,221.7906,221.5175,221.5175,982.0
2022-01-28 14:30:00,226.86,227.69,226.84,227.39,1348.0,221.2639,222.0735,221.2444,221.7809,1348.0
2022-01-28 14:35:00,227.41,228.27,227.4,228.26,5428.0,221.8004,222.6391,221.7906,222.6294,5428.0
2022-01-28 14:40:00,228.38,229.14,228.33,229.14,1811.0,222.7464,223.4877,222.6977,223.4877,1811.0
2022-01-28 14:45:00,229.15,229.21,228.66,229.21,1454.0,223.4974,223.556,223.0195,223.556,1454.0
2022-01-28 14:50:00,229.32,229.53,229.19,229.24,2716.0,223.6632,223.8681,223.5365,223.5852,2716.0
2022-01-28 14:55:00,229.39,230.34,229.35,230.24,4797.0,223.7315,224.6581,223.6925,224.5606,4797.0
2022-01-28 15:00:00,230.5,230.67,229.83,230.66,2525.0,224.8141,224.9799,224.1607,224.9702,2525.0
2022-01-28 15:05:00,230.63,230.99,230.63,230.78,1721.0,224.9409,225.2921,224.9409,225.0872,1721.0
2022-01-28 15:10:00,230.75,230.92,230.34,230.59,3364.0,225.058,225.2238,224.6581,224.9019,3364.0
2022-01-28 15:15:00,230.64,231.24,230.48,231.12,5112.0,224.9507,225.5359,224.7946,225.4188,5112.0
2022-01-28 15:20:00,230.9,231.98,230.9,231.83,8796.0,225.2043,226.2576,225.2043,226.1113,8796.0
2022-01-28 15:25:00,231.95,232.17,231.35,231.77,10245.0,226.2284,226.4429,225.6432,226.0528,10245.0
2022-01-28 15:30:00,231.63,232.41,231.02,232.2,18232.0,225.9163,226.677,225.3213,226.4722,18232.0
2022-01-28 15:35:00,232.15,232.61,232.03,232.21,12674.0,226.4234,226.8721,226.3064,226.482,12674.0
2022-01-28 15:40:00,232.36,232.91,232.25,232.75,16305.0,226.6283,227.1647,226.521,227.0086,16305.0
2022-01-28 15:45:00,232.67,233.49,232.46,233.49,25892.0,226.9306,227.7304,226.7258,227.7304,25892.0
2022-01-28 15:50:00,233.54,233.99,232.97,233.32,29633.0,227.7791,228.218,227.2232,227.5646,29633.0
2022-01-28 15:55:00,233.41,234.17,233.14,234.11,79539.0,227.6524,228.3936,227.389,228.3351,79539.0
2022-01-31 09:30:00,236.32,238.99,236.32,238.59,17904.0,230.4906,233.0947,230.4906,232.7046,17904.0
2022-01-31 09:35:00,238.02,238.6,237.44,238.08,5821.0,232.1486,232.7143,231.5829,232.2072,5821.0
2022-01-31 09:40:00,238.63,239.76,238.23,238.69,11326.0,232.7436,233.8457,232.3535,232.8021,11326.0
2022-01-31 09:45:00,238.69,239.57,237.92,238.01,7585.0,232.8021,233.6604,232.0511,232.1389,7585.0
2022-01-31 09:50:00,238.04,238.51,236.76,236.83,1268.0,232.1681,232.6266,230.9197,230.988,1268.0
2022-01-31 09:55:00,236.94,237.02,235.84,236.78,5196.0,231.0953,231.1733,230.0224,230.9392,5196.0
2022-01-31 10:00:00,236.32,238.33,236.3,237.61,19078.0,230.4906,232.451,230.4711,231.7488,19078.0
2022-01-31 10:05:00,237.12,238.57,236.96,238.57,7843.0,231.2708,232.6851,231.1148,232.6851,7843.0
2022-01-31 10:10:00,238.01,238.1,237.26,237.68,5390.0,232.1389,232.2267,231.4074,231.817,5390.0
2022-01-31 10:15:00,237.48,237.65,237.2,237.4,6300.0,231.622,231.7878,231.3489,231.5439,6300.0
2022-01-31 10:20:00,237.6,238.69,237.6,238.18,5184.0,231.739,232.8021,231.739,232.3047,5184.0
2022-01-31 10:25:00,238.69,238.69,237.91,238.31,3918.0,232.8021,232.8021,232.0414,232.4315,3918.0
2022-01-31 10:30:00,238.52,238.66,237.73,238.15,3639.0,232.6363,232.7729,231.8658,232.2754,3639.0
2022-01-31 10:35:00,238.34,238.34,237.54,238.14,2386.0,232.4607,232.4607,231.6805,232.2657,2386.0
2022-01-31 10:40:00,237.81,238.5,237.28,238.5,2037.0,231.9438,232.6168,231.4269,232.6168,2037.0
2022-01-31 10:45:00,238.26,238.5,237.65,238.01,5194.0,232.3827,232.6168,231.7878,232.1389,5194.0
2022-01-31 10:50:00,238.5,239.45,238.38,239.31,4817.0,232.6168,233.5434,232.4998,233.4068,4817.0
2022-01-31 10:55:00,239.15,239.15,238.22,238.72,4040.0,233.2508,233.2508,232.3437,232.8314,4040.0
2022-01-31 11:00:00,238.89,239.24,238.34,238.48,3679.0,232.9972,233.3385,232.4607,232.5973,3679.0
2022-01-31 11:05:00,238.69,238.69,237.99,238.39,2291.0,232.8021,232.8021,232.1194,232.5095,2291.0
2022-01-31 11:10:00,237.89,238.17,237.45,238.1,4936.0,232.0218,232.2949,231.5927,232.2267,4936.0
2022-01-31 11:15:00,238.06,238.06,236.25,236.63,3408.0,232.1877,232.1877,230.4223,230.7929,3408.0
2022-01-31 11:20:00,236.81,237.25,236.5,237.06,5788.0,230.9685,231.3976,230.6661,231.2123,5788.0
2022-01-31 11:25:00,237.05,237.67,237.04,237.28,3384.0,231.2026,231.8073,231.1928,231.4269,3384.0
2022-01-31 11:30:00,237.6,237.8,237.37,237.5,14101.0,231.739,231.9341,231.5147,231.6415,14101.0
2022-01-31 11:35:00,237.57,237.75,237.21,237.36,25916.0,231.7097,231.8853,231.3586,231.5049,25916.0
2022-01-31 11:40:00,237.47,237.68,237.28,237.59,16476.0,231.6122,231.817,231.4269,231.7292,16476.0
2022-01-31 11:45:00,237.75,238.14,237.62,237.94,3714.0,231.8853,232.2657,231.7585,232.0706,3714.0
2022-01-31 11:50:00,238.04,239.85,238.04,239.55,7077.0,232.1681,233.9335,232.1681,233.6409,7077.0
2022-01-31 11:55:00,239.83,240.68,239.78,240.27,10955.0,233.914,234.743,233.8652,234.3431,10955.0
2022-01-31 12:00:00,240.07,240.07,239.71,239.97,3239.0,234.1481,234.1481,233.797,234.0505,3239.0
2022-01-31 12:05:00,239.89,240.29,239.73,239.87,4586.0,233.9725,234.3626,233.8165,233.953,4586.0
2022-01-31 12:10:00,239.89,240.27,239.72,239.9,4114.0,233.9725,234.3431,233.8067,233.9823,4114.0
2022-01-31 12:15:00,239.96,240.87,239.96,240.87,2050.0,234.0408,234.9283,234.0408,234.9283,2050.0
2022-01-31 12:20:00,240.77,240.77,239.66,239.67,3745.0,234.8308,234.8308,233.7482,233.7579,3745.0
2022-01-31 12:25:00,239.51,240.28,239.51,240.05,4648.0,233.6019,234.3529,233.6019,234.1286,4648.0
2022-01-31 12:30:00,240.23,240.23,239.08,239.28,5120.0,234.3041,234.3041,233.1825,233.3776,5120.0
2022-01-31 12:35:00,239.31,239.8,239.31,239.71,3867.0,233.4068,233.8847,233.4068,233.797,3867.0
2022-01-31 12:40:00,239.86,239.88,239.22,239.34,5451.0,233.9433,233.9628,233.319,233.4361,5451.0
2022-01-31 12:45:00,239.36,239.6,239.24,239.6,2965.0,233.4556,233.6897,233.3385,233.6897,2965.0
2022-01-31 12:50:00,239.63,239.63,239.14,239.19,2906.0,233.7189,233.7189,233.241,233.2898,2906.0
2022-01-31 12:55:00,239.27,239.34,238.7,239.09,3871.0,233.3678,233.4361,232.8119,233.1922,3871.0
2022-01-31 13:00:00,238.83,239.02,238.69,238.95,2300.0,232.9387,233.124,232.8021,233.0557,2300.0
2022-01-31 13:05:00,239.02,240.21,239.02,240.04,5427.0,233.124,234.2846,233.124,234.1188,5427.0
2022-01-31 13:10:00,240.07,240.07,239.15,239.28,3080.0,234.1481,234.1481,233.2508,233.3776,3080.0
2022-01-31 13:15:00,239.24,239.54,239.2,239.5,2335.0,233.3385,233.6311,233.2995,233.5921,2335.0
2022-01-31 13:20:00,239.37,239.7,239.15,239.31,3416.0,233.4653,233.7872,233.2508,233.4068,3416.0
2022-01-31 13:25:00,239.21,239.3,238.69,238.71,3127.0,233.3093,233.3971,232.8021,232.8216,3127.0
2022-01-31 13:30:00,238.86,239.02,238.64,238.64,1700.0,232.9679,233.124,232.7533,232.7533,1700.0
2022-01-31 13:35:00,238.44,238.49,238.35,238.35,1201.0,232.5583,232.607,232.4705,232.4705,1201.0
2022-01-31 13:40:00,238.2,238.54,238.19,238.33,2708.0,232.3242,232.6558,232.3144,232.451,2708.0
2022-01-31 13:45:00,238.26,238.45,238.25,238.45,1039.0,232.3827,232.568,232.373,232.568,1039.0
2022-01-31 13:50:00,238.33,238.33,238.13,238.13,1873.0,232.451,232.451,232.2559,232.2559,1873.0
2022-01-31 13:55:00,238.21,238.43,238.21,238.43,517.0,232.334,232.5485,232.334,232.5485,517.0
2022-01-31 14:00:00,238.22,238.45,238.18,238.24,1300.0,232.3437,232.568,232.3047,232.3632,1300.0
2022-01-31 14:05:00,238.17,238.52,238.17,238.23,851.0,232.2949,232.6363,232.2949,232.3535,851.0
2022-01-31 14:10:00,238.48,238.91,238.42,238.91,4277.0,232.5973,233.0167,232.5388,233.0167,4277.0
2022-01-31 14:15:00,239.1,239.24,238.92,238.92,1400.0,233.202,233.3385,233.0264,233.0264,1400.0
2022-01-31 14:20:00,238.77,238.83,238.59,238.83,2061.0,232.8801,232.9387,232.7046,232.9387,2061.0
2022-01-31 14:25:00,239.03,239.21,238.89,238.98,1183.0,233.1337,233.3093,232.9972,233.085,1183.0
2022-01-31 14:30:00,239.09,239.13,238.83,239.11,4634.0,233.1922,233.2313,232.9387,233.2118,4634.0
2022-01-31 14:35:00,239.22,239.32,239.13,239.13,1927.0,233.319,233.4166,233.2313,233.2313,1927.0
2022-01-31 14:40:00,239.24,239.48,239.21,239.45,2033.0,233.3385,233.5726,233.3093,233.5434,2033.0
2022-01-31 14:45:00,239.34,239.36,239.14,239.36,3431.0,233.4361,233.4556,233.241,233.4556,3431.0
2022-01-31 14:50:00,239.37,239.38,238.8,238.8,1500.0,233.4653,233.4751,232.9094,232.9094,1500.0
2022-01-31 14:55:00,238.97,238.97,238.5,238.82,3526.0,233.0752,233.0752,232.6168,232.9289,3526.0
2022-01-31 15:00:00,238.84,239.22,238.84,239.08,3194.0,232.9484,233.319,232.9484,233.1825,3194.0
2022-01-31 15:05:00,239.1,239.54,239.09,239.39,10600.0,233.202,233.6311,233.1922,233.4848,10600.0
2022-01-31 15:10:00,239.37,239.45,238.47,238.58,14003.0,233.4653,233.5434,232.5875,232.6948,14003.0
2022-01-31 15:15:00,238.66,238.91,238.52,238.8,8622.0,232.7729,233.0167,232.6363,232.9094,8622.0
2022-01-31 15:20:00,238.87,239.49,238.77,239.22,8003.0,232.9777,233.5824,232.8801,233.319,8003.0
2022-01-31 15:25:00,239.22,239.34,238.64,238.81,7937.0,233.319,233.4361,232.7533,232.9192,7937.0
2022-01-31 15:30:00,238.77,239.54,238.73,239.48,18528.0,232.8801,233.6311,232.8411,233.5726,18528.0
2022-01-31 15:35:00,239.59,239.63,238.7,238.75,15117.0,233.6799,233.7189,232.8119,232.8606,15117.0
2022-01-31 15:40:00,238.77,238.95,238.26,238.93,25964.0,232.8801,233.0557,232.3827,233.0362,25964.0
2022-01-31 15:45:00,238.96,239.62,238.92,239.59,22228.0,233.0655,233.7092,233.0264,233.6799,22228.0
2022-01-31 15:50:00,239.62,240.14,239.58,239.99,44531.0,233.7092,234.2163,233.6702,234.07,44531.0
2022-01-31 15:55:00,240.05,240.41,239.62,239.75,70162.0,234.1286,234.4797,233.7092,233.836,70162.0
2022-02-01 09:30:00,240.0,243.59,240.0,243.38,9992.0,234.0798,237.5812,234.0798,237.3764,9992.0
2022-02-01 09:35:00,242.89,243.5,241.82,241.82,6387.0,236.8985,237.4935,235.8549,235.8549,6387.0
2022-02-01 09:40:00,242.09,242.57,241.45,241.45,2328.0,236.1182,236.5864,235.494,235.494,2328.0
2022-02-01 09:45:00,241.35,241.5,240.95,241.22,21920.0,235.3965,235.5428,235.0064,235.2697,21920.0
2022-02-01 09:50:00,241.3,241.65,240.6,241.18,5402.0,235.3477,235.6891,234.665,235.2307,5402.0
2022-02-01 09:55:00,241.05,241.05,239.58,240.55,7207.0,235.1039,235.1039,233.6702,234.6162,7207.0
2022-02-01 10:00:00,240.34,240.35,238.9,239.24,5323.0,234.4114,234.4212,233.0069,233.3385,5323.0
2022-02-01 10:05:00,238.89,239.27,238.28,238.67,5513.0,232.9972,233.3678,232.4022,232.7826,5513.0
2022-02-01 10:10:00,238.68,239.18,238.33,239.18,2929.0,232.7924,233.28,232.451,233.28,2929.0
2022-02-01 10:15:00,239.12,239.27,237.81,237.9,4480.0,233.2215,233.3678,231.9438,232.0316,4480.0
2022-02-01 10:20:00,237.86,239.21,237.86,238.55,2344.0,231.9926,233.3093,231.9926,232.6656,2344.0
2022-02-01 10:25:00,238.63,238.63,237.47,237.94,3444.0,232.7436,232.7436,231.6122,232.0706,3444.0
2022-02-01 10:30:00,237.94,238.53,237.6,237.89,3558.0,232.0706,232.6461,231.739,232.0218,3558.0
2022-02-01 10:35:00,237.93,238.68,237.79,238.39,3397.0,232.0609,232.7924,231.9243,232.5095,3397.0
2022-02-01 10:40:00,238.58,238.62,236.99,237.0,5611.0,232.6948,232.7338,231.144,231.1538,5611.0
2022-02-01 10:45:00,236.7,236.83,235.82,235.99,3616.0,230.8612,230.988,230.0029,230.1687,3616.0
2022-02-01 10:50:00,236.02,237.85,236.02,237.68,2943.0,230.198,231.9828,230.198,231.817,2943.0
2022-02-01 10:55:00,238.2,238.9,238.2,238.86,1000.0,232.3242,233.0069,232.3242,232.9679,1000.0
2022-02-01 11:00:00,238.99,239.55,238.99,239.46,2100.0,233.0947,233.6409,233.0947,233.5531,2100.0
2022-02-01 11:05:00,239.5,240.16,239.39,240.16,6089.0,233.5921,234.2359,233.4848,234.2359,6089.0
2022-02-01 11:10:00,240.33,240.51,240.06,240.51,1200.0,234.4017,234.5772,234.1383,234.5772,1200.0
2022-02-01 11:15:00,240.55,240.6,239.97,239.98,2375.0,234.6162,234.665,234.0505,234.0603,2375.0
2022-02-01 11:20:00,239.91,240.35,239.72,239.84,9602.0,233.992,234.4212,233.8067,233.9237,9602.0
2022-02-01 11:25:00,240.06,240.24,239.59,240.24,2696.0,234.1383,234.3139,233.6799,234.3139,2696.0
2022-02-01 11:30:00,240.22,240.52,239.75,240.29,7849.0,234.2944,234.587,233.836,234.3626,7849.0
2022-02-01 11:35:00,240.09,240.34,239.92,239.92,1900.0,234.1676,234.4114,234.0018,234.0018,1900.0
2022-02-01 11:40:00,240.0,240.48,239.99,240.32,1901.0,234.0798,234.548,234.07,234.3919,1901.0
2022-02-01 11:45:00,240.21,240.68,240.21,240.4,399.0,234.2846,234.743,234.2846,234.4699,399.0
2022-02-01 11:50:00,240.26,240.61,240.15,240.47,1959.0,234.3334,234.6747,234.2261,234.5382,1959.0
2022-02-01 11:55:00,240.5,240.95,240.49,240.81,1983.0,234.5675,235.0064,234.5577,234.8698,1983.0
2022-02-01 12:00:00,240.78,241.07,240.12,240.12,4169.0,234.8406,235.1234,234.1968,234.1968,4169.0
2022-02-01 12:05:00,239.92,240.21,239.89,239.99,2341.0,234.0018,234.2846,233.9725,234.07,2341.0
2022-02-01 12:10:00,239.69,239.69,239.36,239.39,1744.0,233.7774,233.7774,233.4556,233.4848,1744.0
2022-02-01 12:15:00,239.33,239.95,239.32,239.63,9499.0,233.4263,234.031,233.4166,233.7189,9499.0
2022-02-01 12:20:00,239.6,239.77,239.39,239.77,905.0,233.6897,233.8555,233.4848,233.8555,905.0
2022-02-01 12:25:00,239.58,240.13,239.36,240.13,3464.0,233.6702,234.2066,233.4556,234.2066,3464.0
2022-02-01 12:30:00,239.76,239.97,239.54,239.9,6470.0,233.8457,234.0505,233.6311,233.9823,6470.0
2022-02-01 12:35:00,239.77,240.09,239.77,239.9,3155.0,233.8555,234.1676,233.8555,233.9823,3155.0
2022-02-01 12:40:00,240.05,240.5,239.96,240.33,4003.0,234.1286,234.5675,234.0408,234.4017,4003.0
2022-02-01 12:45:00,239.93,240.27,239.93,240.06,1400.0,234.0115,234.3431,234.0115,234.1383,1400.0
2022-02-01 12:50:00,240.2,240.34,240.12,240.34,1207.0,234.2749,234.4114,234.1968,234.4114,1207.0
2022-02-01 12:55:00,240.48,240.95,240.37,240.92,4022.0,234.548,235.0064,234.4407,234.9771,4022.0
2022-02-01 13:00:00,240.86,241.45,240.77,240.84,4103.0,234.9186,235.494,234.8308,234.8991,4103.0
2022-02-01 13:05:00,240.52,240.52,240.28,240.42,1603.0,234.587,234.587,234.3529,234.4894,1603.0
2022-02-01 13:10:00,240.38,240.63,240.37,240.53,3772.0,234.4504,234.6943,234.4407,234.5967,3772.0
2022-02-01 13:15:00,240.4,240.99,240.4,240.6,1900.0,234.4699,235.0454,234.4699,234.665,1900.0
2022-02-01 13:20:00,240.71,241.06,240.59,240.97,2000.0,234.7723,235.1136,234.6552,235.0259,2000.0
2022-02-01 13:25:00,241.06,241.3,240.79,241.22,5007.0,235.1136,235.3477,234.8503,235.2697,5007.0
2022-02-01 13:30:00,241.08,241.08,240.88,240.92,2633.0,235.1332,235.1332,234.9381,234.9771,2633.0
2022-02-01 13:35:00,240.74,241.71,240.69,241.71,2295.0,234.8015,235.7476,234.7528,235.7476,2295.0
2022-02-01 13:40:00,241.76,241.97,241.58,241.97,2741.0,235.7964,236.0012,235.6208,236.0012,2741.0
2022-02-01 13:45:00,242.03,242.23,241.9,242.02,3104.0,236.0597,236.2548,235.9329,236.05,3104.0
2022-02-01 13:50:00,241.91,241.93,241.65,241.93,1153.0,235.9427,235.9622,235.6891,235.9622,1153.0
2022-02-01 13:55:00,241.79,242.03,241.42,241.81,6432.0,235.8256,236.0597,235.4648,235.8451,6432.0
2022-02-01 14:00:00,241.82,242.01,241.73,242.01,4707.0,235.8549,236.0402,235.7671,236.0402,4707.0
2022-02-01 14:05:00,241.9,241.99,241.6,241.6,6831.0,235.9329,236.0207,235.6403,235.6403,6831.0
2022-02-01 14:10:00,241.64,241.64,240.53,240.68,5896.0,235.6793,235.6793,234.5967,234.743,5896.0
2022-02-01 14:15:00,240.91,240.91,240.5,240.62,1782.0,234.9673,234.9673,234.5675,234.6845,1782.0
2022-02-01 14:20:00,240.61,240.75,240.44,240.49,2436.0,234.6747,234.8113,234.5089,234.5577,2436.0
2022-02-01 14:25:00,240.5,240.64,240.4,240.59,2742.0,234.5675,234.704,234.4699,234.6552,2742.0
2022-02-01 14:30:00,240.72,241.0,240.65,240.89,4264.0,234.782,235.0551,234.7138,234.9478,4264.0
2022-02-01 14:35:00,240.93,240.93,240.58,240.7,4108.0,234.9869,234.9869,234.6455,234.7625,4108.0
2022-02-01 14:40:00,240.61,240.84,240.6,240.75,2182.0,234.6747,234.8991,234.665,234.8113,2182.0
2022-02-01 14:45:00,240.85,240.94,240.51,240.55,4307.0,234.9088,234.9966,234.5772,234.6162,4307.0
2022-02-01 14:50:00,240.55,240.75,240.43,240.75,4844.0,234.6162,234.8113,234.4992,234.8113,4844.0
2022-02-01 14:55:00,240.77,240.89,240.65,240.86,1900.0,234.8308,234.9478,234.7138,234.9186,1900.0
2022-02-01 15:00:00,240.7,241.29,240.65,241.28,4473.0,234.7625,235.338,234.7138,235.3282,4473.0
2022-02-01 15:05:00,241.18,241.42,241.01,241.36,8165.0,235.2307,235.4648,235.0649,235.4062,8165.0
2022-02-01 15:10:00,241.31,241.4,241.15,241.21,4170.0,235.3575,235.4453,235.2014,235.2599,4170.0
2022-02-01 15:15:00,241.25,241.42,241.18,241.39,14443.0,235.299,235.4648,235.2307,235.4355,14443.0
2022-02-01 15:20:00,241.4,241.55,241.22,241.24,7172.0,235.4453,235.5916,235.2697,235.2892,7172.0
2022-02-01 15:25:00,241.32,241.66,241.03,241.59,15162.0,235.3672,235.6988,235.0844,235.6306,15162.0
2022-02-01 15:30:00,241.65,241.83,241.49,241.66,4920.0,235.6891,235.8647,235.533,235.6988,4920.0
2022-02-01 15:35:00,241.57,242.16,241.3,241.34,11203.0,235.6111,236.1865,235.3477,235.3867,11203.0
2022-02-01 15:40:00,241.33,242.01,241.33,242.01,4634.0,235.377,236.0402,235.377,236.0402,4634.0
2022-02-01 15:45:00,241.97,242.87,241.97,242.87,28563.0,236.0012,236.879,236.0012,236.879,28563.0
2022-02-01 15:50:00,242.9,243.02,242.51,242.55,18487.0,236.9083,237.0253,236.5279,236.5669,18487.0
2022-02-01 15:55:00,242.59,242.59,242.01,242.09,40725.0,236.6059,236.6059,236.0402,236.1182,40725.0
2022-02-02 09:30:00,242.79,243.39,242.79,243.39,4574.0,236.801,237.3862,236.801,237.3862,4574.0
2022-02-02 09:35:00,243.43,244.2,243.0,244.05,2608.0,237.4252,238.1762,237.0058,238.0299,2608.0
2022-02-02 09:40:00,244.11,244.96,244.11,244.96,700.0,238.0884,238.9174,238.0884,238.9174,700.0
2022-02-02 09:45:00,244.26,244.26,243.43,243.7,5487.0,238.2347,238.2347,237.4252,237.6885,5487.0
2022-02-02 09:50:00,243.46,244.29,243.31,244.0,2918.0,237.4544,238.264,237.3081,237.9811,2918.0
2022-02-02 09:55:00,243.67,244.19,243.27,244.14,4141.0,237.6593,238.1664,237.2691,238.1177,4141.0
2022-02-02 10:00:00,244.32,245.27,244.32,244.93,6024.0,238.2932,239.2198,238.2932,238.8882,6024.0
2022-02-02 10:05:00,244.57,244.76,243.64,244.49,6506.0,238.5371,238.7224,237.63,238.459,6506.0
2022-02-02 10:10:00,244.09,244.14,243.61,243.64,2816.0,238.0689,238.1177,237.6007,237.63,2816.0
2022-02-02 10:15:00,243.37,244.21,243.37,243.9,3707.0,237.3667,238.1859,237.3667,237.8836,3707.0
2022-02-02 10:20:00,244.15,244.41,243.91,244.0,43838.0,238.1274,238.381,237.8933,237.9811,43838.0
2022-02-02 10:25:00,243.85,244.07,243.41,243.92,2247.0,237.8348,238.0494,237.4057,237.9031,2247.0
2022-02-02 10:30:00,243.92,243.92,243.11,243.15,1500.0,237.9031,237.9031,237.1131,237.1521,1500.0
2022-02-02 10:35:00,243.31,243.6,243.01,243.6,5242.0,237.3081,237.591,237.0155,237.591,5242.0
2022-02-02 10:40:00,243.86,243.86,243.4,243.57,2127.0,237.8446,237.8446,237.3959,237.5617,2127.0
2022-02-02 10:45:00,243.62,243.94,243.44,243.73,3342.0,237.6105,237.9226,237.4349,237.7178,3342.0
2022-02-02 10:50:00,244.1,244.11,243.62,243.87,1760.0,238.0787,238.0884,237.6105,237.8543,1760.0
2022-02-02 10:55:00,244.29,245.0,244.29,245.0,3292.0,238.264,238.9565,238.264,238.9565,3292.0
2022-02-02 11:00:00,245.09,245.21,244.21,244.4,7008.0,239.0442,239.1613,238.1859,238.3713,7008.0
2022-02-02 11:05:00,244.31,244.44,243.91,243.91,1992.0,238.2835,238.4103,237.8933,237.8933,1992.0
2022-02-02 11:10:00,243.75,244.2,243.71,243.75,2129.0,237.7373,238.1762,237.6983,237.7373,2129.0
2022-02-02 11:15:00,243.91,244.39,243.91,244.14,3326.0,237.8933,238.3615,237.8933,238.1177,3326.0
2022-02-02 11:20:00,243.98,244.64,243.95,244.62,6298.0,237.9616,238.6053,237.9324,238.5858,6298.0
2022-02-02 11:25:00,244.63,244.91,244.62,244.62,1110.0,238.5956,238.8687,238.5858,238.5858,1110.0
2022-02-02 11:30:00,244.43,244.47,244.19,244.47,1421.0,238.4005,238.4395,238.1664,238.4395,1421.0
2022-02-02 11:35:00,244.28,244.4,243.85,243.96,4917.0,238.2542,238.3713,237.8348,237.9421,4917.0
2022-02-02 11:40:00,243.85,243.87,243.71,243.87,1101.0,237.8348,237.8543,237.6983,237.8543,1101.0
2022-02-02 11:45:00,243.76,244.11,243.37,243.78,2266.0,237.747,238.0884,237.3667,237.7666,2266.0
2022-02-02 11:50:00,243.61,243.85,243.52,243.62,11200.0,237.6007,237.8348,237.513,237.6105,11200.0
2022-02-02 11:55:00,243.43,244.42,243.43,244.42,12790.0,237.4252,238.3908,237.4252,238.3908,12790.0
2022-02-02 12:00:00,244.4,244.51,243.86,244.12,13846.0,238.3713,238.4785,237.8446,238.0982,13846.0
2022-02-02 12:05:00,244.19,244.6,244.19,244.6,20600.0,238.1664,238.5663,238.1664,238.5663,20600.0
2022-02-02 12:10:00,244.56,244.66,244.47,244.66,4761.0,238.5273,238.6248,238.4395,238.6248,4761.0
2022-02-02 12:15:00,244.6,244.87,244.04,244.04,9487.0,238.5663,238.8297,238.0201,238.0201,9487.0
2022-02-02 12:20:00,244.06,244.27,243.78,243.78,1200.0,238.0396,238.2445,237.7666,237.7666,1200.0
2022-02-02 12:25:00,243.97,244.13,243.75,243.76,2725.0,237.9519,238.1079,237.7373,237.747,2725.0
2022-02-02 12:30:00,243.62,243.71,243.44,243.51,3453.0,237.6105,237.6983,237.4349,237.5032,3453.0
2022-02-02 12:35:00,243.64,243.64,243.48,243.56,2309.0,237.63,237.63,237.474,237.552,2309.0
2022-02-02 12:40:00,243.44,243.46,243.15,243.25,3194.0,237.4349,237.4544,237.1521,237.2496,3194.0
2022-02-02 12:45:00,243.3,244.07,243.3,243.81,4261.0,237.2984,238.0494,237.2984,237.7958,4261.0
2022-02-02 12:50:00,243.8,244.09,243.71,243.89,22217.0,237.7861,238.0689,237.6983,237.8738,22217.0
2022-02-02 12:55:00,244.15,244.4,243.98,244.4,1980.0,238.1274,238.3713,237.9616,238.3713,1980.0
2022-02-02 13:00:00,244.31,244.52,244.06,244.06,2279.0,238.2835,238.4883,238.0396,238.0396,2279.0
2022-02-02 13:05:00,244.1,244.21,243.82,244.18,7389.0,238.0787,238.1859,237.8056,238.1567,7389.0
2022-02-02 13:10:00,244.29,244.29,244.09,244.26,1500.0,238.264,238.264,238.0689,238.2347,1500.0
2022-02-02 13:15:00,244.29,244.75,244.13,244.18,4248.0,238.264,238.7126,238.1079,238.1567,4248.0
2022-02-02 13:20:00,244.18,244.44,244.09,244.09,1130.0,238.1567,238.4103,238.0689,238.0689,1130.0
2022-02-02 13:25:00,244.32,244.32,243.81,243.99,2732.0,238.2932,238.2932,237.7958,237.9714,2732.0
2022-02-02 13:30:00,243.98,243.98,243.87,243.87,1600.0,237.9616,237.9616,237.8543,237.8543,1600.0
2022-02-02 13:35:00,244.13,244.38,244.13,244.31,1509.0,238.1079,238.3518,238.1079,238.2835,1509.0
2022-02-02 13:40:00,244.24,244.56,244.24,244.26,1074.0,238.2152,238.5273,238.2152,238.2347,1074.0
2022-02-02 13:45:00,244.2,244.32,243.56,243.76,3224.0,238.1762,238.2932,237.552,237.747,3224.0
2022-02-02 13:50:00,243.71,243.95,243.7,243.9,48192.0,237.6983,237.9324,237.6885,237.8836,48192.0
2022-02-02 13:55:00,244.0,244.49,243.98,244.49,1487.0,237.9811,238.459,237.9616,238.459,1487.0
2022-02-02 14:00:00,244.37,244.52,244.35,244.52,500.0,238.342,238.4883,238.3225,238.4883,500.0
2022-02-02 14:05:00,244.66,244.66,243.9,244.36,3275.0,238.6248,238.6248,237.8836,238.3322,3275.0
2022-02-02 14:10:00,244.47,244.5,243.56,243.77,7184.0,238.4395,238.4688,237.552,237.7568,7184.0
2022-02-02 14:15:00,243.57,243.74,243.25,243.74,1712.0,237.5617,237.7275,237.2496,237.7275,1712.0
2022-02-02 14:20:00,243.62,243.91,243.62,243.74,2367.0,237.6105,237.8933,237.6105,237.7275,2367.0
2022-02-02 14:25:00,243.63,243.67,243.35,243.65,1579.0,237.6203,237.6593,237.3472,237.6398,1579.0
2022-02-02 14:30:00,243.81,244.33,243.75,244.17,4384.0,237.7958,238.303,237.7373,238.1469,4384.0
2022-02-02 14:35:00,244.47,244.58,244.36,244.42,1025.0,238.4395,238.5468,238.3322,238.3908,1025.0
2022-02-02 14:40:00,244.5,244.89,244.47,244.65,1700.0,238.4688,238.8492,238.4395,238.6151,1700.0
2022-02-02 14:45:00,244.69,244.69,244.41,244.57,2316.0,238.6541,238.6541,238.381,238.5371,2316.0
2022-02-02 14:50:00,244.56,244.56,244.33,244.49,2280.0,238.5273,238.5273,238.303,238.459,2280.0
2022-02-02 14:55:00,244.49,244.52,244.16,244.21,1966.0,238.459,238.4883,238.1372,238.1859,1966.0
2022-02-02 15:00:00,244.32,244.46,244.0,244.46,3257.0,238.2932,238.4298,237.9811,238.4298,3257.0
2022-02-02 15:05:00,244.46,244.46,244.08,244.08,675.0,238.4298,238.4298,238.0592,238.0592,675.0
2022-02-02 15:10:00,243.98,244.25,243.78,243.79,8858.0,237.9616,238.225,237.7666,237.7763,8858.0
2022-02-02 15:15:00,243.86,244.93,243.85,244.63,5906.0,237.8446,238.8882,237.8348,238.5956,5906.0
2022-02-02 15:20:00,244.72,244.72,244.29,244.41,10734.0,238.6834,238.6834,238.264,238.381,10734.0
2022-02-02 15:25:00,244.58,244.76,244.39,244.62,5618.0,238.5468,238.7224,238.3615,238.5858,5618.0
2022-02-02 15:30:00,244.75,245.05,244.6,245.02,3499.0,238.7126,239.0052,238.5663,238.976,3499.0
2022-02-02 15:35:00,245.22,245.22,244.66,244.82,4588.0,239.171,239.171,238.6248,238.7809,4588.0
2022-02-02 15:40:00,244.78,245.01,244.69,244.79,6772.0,238.7419,238.9662,238.6541,238.7516,6772.0
2022-02-02 15:45:00,244.8,245.0,244.58,244.91,7768.0,238.7614,238.9565,238.5468,238.8687,7768.0
2022-02-02 15:50:00,244.8,244.93,244.5,244.82,12585.0,238.7614,238.8882,238.4688,238.7809,12585.0
2022-02-02 15:55:00,244.86,245.2,244.59,245.16,41828.0,238.8199,239.1515,238.5566,239.1125,41828.0
2022-02-03 09:30:00,242.22,242.36,240.8,240.81,12201.0,236.245,236.3816,234.8601,234.8698,12201.0
2022-02-03 09:35:00,240.29,242.7,240.29,242.21,6759.0,234.3626,236.7132,234.3626,236.2353,6759.0
2022-02-03 09:40:00,242.34,242.34,241.92,242.26,600.0,236.3621,236.3621,235.9524,236.284,600.0
2022-02-03 09:45:00,241.69,242.25,241.54,241.55,8867.0,235.7281,236.2743,235.5818,235.5916,8867.0
2022-02-03 09:50:00,241.56,241.56,240.94,240.97,900.0,235.6013,235.6013,234.9966,235.0259,900.0
2022-02-03 09:55:00,240.93,241.21,240.47,240.58,4588.0,234.9869,235.2599,234.5382,234.6455,4588.0
2022-02-03 10:00:00,240.76,241.12,240.55,240.96,7784.0,234.821,235.1722,234.6162,235.0161,7784.0
2022-02-03 10:05:00,240.86,240.86,239.76,240.2,4459.0,234.9186,234.9186,233.8457,234.2749,4459.0
2022-02-03 10:10:00,240.19,241.25,240.16,240.87,5106.0,234.2651,235.299,234.2359,234.9283,5106.0
2022-02-03 10:15:00,240.97,241.48,240.77,241.11,7313.0,235.0259,235.5233,234.8308,235.1624,7313.0
2022-02-03 10:20:00,241.07,241.78,240.73,240.73,2748.0,235.1234,235.8159,234.7918,234.7918,2748.0
2022-02-03 10:25:00,240.56,240.97,240.56,240.71,1500.0,234.626,235.0259,234.626,234.7723,1500.0
2022-02-03 10:30:00,240.76,241.37,240.76,241.16,4037.0,234.821,235.416,234.821,235.2112,4037.0
2022-02-03 10:35:00,241.17,241.48,240.88,240.88,3653.0,235.2209,235.5233,234.9381,234.9381,3653.0
2022-02-03 10:40:00,240.91,241.04,240.29,240.64,8414.0,234.9673,235.0941,234.3626,234.704,8414.0
2022-02-03 10:45:00,240.64,240.79,239.55,239.98,4450.0,234.704,234.8503,233.6409,234.0603,4450.0
2022-02-03 10:50:00,240.01,240.36,239.64,240.36,2201.0,234.0896,234.4309,233.7287,234.4309,2201.0
2022-02-03 10:55:00,240.27,240.37,239.96,240.15,2850.0,234.3431,234.4407,234.0408,234.2261,2850.0
2022-02-03 11:00:00,239.97,240.1,239.88,240.09,6516.0,234.0505,234.1773,233.9628,234.1676,6516.0
2022-02-03 11:05:00,240.27,240.44,240.11,240.24,3497.0,234.3431,234.5089,234.1871,234.3139,3497.0
2022-02-03 11:10:00,240.55,240.79,239.94,240.62,14201.0,234.6162,234.8503,234.0213,234.6845,14201.0
2022-02-03 11:15:00,240.6,240.6,239.73,240.04,6462.0,234.665,234.665,233.8165,234.1188,6462.0
2022-02-03 11:20:00,239.86,239.98,239.25,239.25,6627.0,233.9433,234.0603,233.3483,233.3483,6627.0
2022-02-03 11:25:00,239.14,239.14,238.55,238.55,1602.0,233.241,233.241,232.6656,232.6656,1602.0
2022-02-03 11:30:00,238.62,238.62,238.04,238.08,8292.0,232.7338,232.7338,232.1681,232.2072,8292.0
2022-02-03 11:35:00,238.15,238.31,238.06,238.21,1721.0,232.2754,232.4315,232.1877,232.334,1721.0
2022-02-03 11:40:00,238.2,238.92,238.11,238.66,7505.0,232.3242,233.0264,232.2364,232.7729,7505.0
2022-02-03 11:45:00,238.62,238.66,238.15,238.15,500.0,232.7338,232.7729,232.2754,232.2754,500.0
2022-02-03 11:50:00,238.37,238.52,238.11,238.11,714.0,232.49,232.6363,232.2364,232.2364,714.0
2022-02-03 11:55:00,238.1,238.26,237.7,237.91,2654.0,232.2267,232.3827,231.8365,232.0414,2654.0
2022-02-03 12:00:00,237.75,237.97,237.47,237.48,6338.0,231.8853,232.0999,231.6122,231.622,6338.0
2022-02-03 12:05:00,237.62,237.81,237.62,237.78,939.0,231.7585,231.9438,231.7585,231.9146,939.0
2022-02-03 12:10:00,237.86,238.36,237.86,238.17,32411.0,231.9926,232.4803,231.9926,232.2949,32411.0
2022-02-03 12:15:00,238.39,238.51,238.15,238.35,68200.0,232.5095,232.6266,232.2754,232.4705,68200.0
2022-02-03 12:20:00,237.98,238.1,237.83,238.1,4451.0,232.1096,232.2267,231.9633,232.2267,4451.0
2022-02-03 12:25:00,238.15,238.15,237.93,238.05,6835.0,232.2754,232.2754,232.0609,232.1779,6835.0
2022-02-03 12:30:00,238.05,238.15,237.63,238.15,5363.0,232.1779,232.2754,231.7683,232.2754,5363.0
2022-02-03 12:35:00,238.15,238.9,238.02,238.73,33804.0,232.2754,233.0069,232.1486,232.8411,33804.0
2022-02-03 12:40:00,238.77,238.77,238.39,238.41,3575.0,232.8801,232.8801,232.5095,232.529,3575.0
2022-02-03 12:45:00,238.34,238.72,238.05,238.21,2600.0,232.4607,232.8314,232.1779,232.334,2600.0
2022-02-03 12:50:00,238.08,238.08,237.65,237.66,27021.0,232.2072,232.2072,231.7878,231.7975,27021.0
2022-02-03 12:55:00,237.77,238.18,237.57,238.18,4454.0,231.9048,232.3047,231.7097,232.3047,4454.0
2022-02-03 13:00:00,238.02,238.19,237.49,237.74,928.0,232.1486,232.3144,231.6317,231.8755,928.0
2022-02-03 13:05:00,237.64,237.93,237.5,237.69,3400.0,231.778,232.0609,231.6415,231.8268,3400.0
2022-02-03 13:10:00,237.36,237.57,236.83,236.84,6564.0,231.5049,231.7097,230.988,230.9977,6564.0
2022-02-03 13:15:00,237.05,237.29,236.91,237.09,3878.0,231.2026,231.4366,231.066,231.2416,3878.0
2022-02-03 13:20:00,237.24,237.54,237.24,237.54,900.0,231.3879,231.6805,231.3879,231.6805,900.0
2022-02-03 13:25:00,237.44,237.81,237.44,237.66,2470.0,231.5829,231.9438,231.5829,231.7975,2470.0
2022-02-03 13:30:00,237.82,238.06,237.52,237.64,5606.0,231.9536,232.1877,231.661,231.778,5606.0
2022-02-03 13:35:00,237.31,238.04,237.28,237.84,2601.0,231.4562,232.1681,231.4269,231.9731,2601.0
2022-02-03 13:40:00,237.68,237.8,237.49,237.49,2394.0,231.817,231.9341,231.6317,231.6317,2394.0
2022-02-03 13:45:00,237.58,237.75,237.47,237.58,2900.0,231.7195,231.8853,231.6122,231.7195,2900.0
2022-02-03 13:50:00,237.46,237.52,236.99,237.0,4237.0,231.6025,231.661,231.144,231.1538,4237.0
2022-02-03 13:55:00,237.08,237.09,236.34,236.34,6407.0,231.2318,231.2416,230.5101,230.5101,6407.0
2022-02-03 14:00:00,236.48,236.81,236.28,236.66,7267.0,230.6466,230.9685,230.4516,230.8222,7267.0
2022-02-03 14:05:00,236.78,236.79,236.5,236.54,2302.0,230.9392,230.949,230.6661,230.7051,2302.0
2022-02-03 14:10:00,236.67,236.72,236.5,236.72,4238.0,230.8319,230.8807,230.6661,230.8807,4238.0
2022-02-03 14:15:00,236.83,237.18,236.83,236.98,2906.0,230.988,231.3294,230.988,231.1343,2906.0
2022-02-03 14:20:00,236.93,237.01,236.9,236.95,1074.0,231.0855,231.1636,231.0563,231.105,1074.0
2022-02-03 14:25:00,236.94,236.94,236.39,236.39,1965.0,231.0953,231.0953,230.5588,230.5588,1965.0
2022-02-03 14:30:00,236.05,236.32,236.04,236.18,1567.0,230.2272,230.4906,230.2175,230.354,1567.0
2022-02-03 14:35:00,236.23,236.32,235.66,235.66,2156.0,230.4028,230.4906,229.8469,229.8469,2156.0
2022-02-03 14:40:00,235.63,235.68,235.34,235.34,2492.0,229.8176,229.8664,229.5347,229.5347,2492.0
2022-02-03 14:45:00,235.39,235.5,234.98,235.23,5604.0,229.5835,229.6908,229.1836,229.4275,5604.0
2022-02-03 14:50:00,235.18,235.19,235.09,235.15,928.0,229.3787,229.3884,229.2909,229.3494,928.0
2022-02-03 14:55:00,235.09,235.42,235.08,235.22,5216.0,229.2909,229.6128,229.2812,229.4177,5216.0
2022-02-03 15:00:00,235.29,235.37,234.37,234.42,3809.0,229.486,229.564,228.5887,228.6374,3809.0
2022-02-03 15:05:00,234.44,234.71,234.18,234.54,5419.0,228.6569,228.9203,228.4034,228.7545,5419.0
2022-02-03 15:10:00,234.57,235.16,234.53,234.93,6042.0,228.7837,229.3592,228.7447,229.1349,6042.0
2022-02-03 15:15:00,235.08,235.3,235.07,235.3,4060.0,229.2812,229.4957,229.2714,229.4957,4060.0
2022-02-03 15:20:00,235.44,235.46,235.12,235.12,3287.0,229.6323,229.6518,229.3202,229.3202,3287.0
2022-02-03 15:25:00,235.01,235.11,234.76,234.94,5933.0,229.2129,229.3104,228.9691,229.1446,5933.0
2022-02-03 15:30:00,234.87,234.94,234.04,234.04,10824.0,229.0763,229.1446,228.2668,228.2668,10824.0
2022-02-03 15:35:00,233.87,234.14,233.74,233.86,11704.0,228.101,228.3643,227.9742,228.0913,11704.0
2022-02-03 15:40:00,233.79,233.84,233.36,233.55,12587.0,228.023,228.0717,227.6036,227.7889,12587.0
2022-02-03 15:45:00,233.43,233.43,232.77,232.83,16168.0,227.6719,227.6719,227.0281,227.0867,16168.0
2022-02-03 15:50:00,232.75,233.34,232.46,233.13,36800.0,227.0086,227.5841,226.7258,227.3793,36800.0
2022-02-03 15:55:00,232.99,233.95,232.99,233.55,77585.0,227.2427,228.179,227.2427,227.7889,77585.0
2022-02-04 09:30:00,233.58,234.3,233.28,234.3,7308.0,227.8182,228.5204,227.5256,228.5204,7308.0
2022-02-04 09:35:00,233.53,233.66,232.52,232.57,4691.0,227.7694,227.8962,226.7843,226.8331,4691.0
2022-02-04 09:40:00,233.12,234.33,232.5,233.68,3420.0,227.3695,228.5497,226.7648,227.9157,3420.0
2022-02-04 09:45:00,234.22,234.22,233.49,233.89,1635.0,228.4424,228.4424,227.7304,228.1205,1635.0
2022-02-04 09:50:00,233.59,234.0,233.35,234.0,3600.0,227.8279,228.2278,227.5938,228.2278,3600.0
2022-02-04 09:55:00,233.18,233.59,232.64,233.53,2500.0,227.428,227.8279,226.9013,227.7694,2500.0
2022-02-04 10:00:00,233.87,234.11,233.44,234.11,5416.0,228.101,228.3351,227.6816,228.3351,5416.0
2022-02-04 10:05:00,234.19,235.0,233.8,234.85,37068.0,228.4131,229.2031,228.0327,229.0568,37068.0
2022-02-04 10:10:00,234.62,234.98,234.17,234.38,9852.0,228.8325,229.1836,228.3936,228.5984,9852.0
2022-02-04 10:15:00,234.53,235.1,234.53,234.81,4379.0,228.7447,229.3007,228.7447,229.0178,4379.0
2022-02-04 10:20:00,235.26,235.49,234.64,234.64,9113.0,229.4567,229.681,228.852,228.852,9113.0
2022-02-04 10:25:00,234.57,234.8,233.26,233.34,9645.0,228.7837,229.0081,227.5061,227.5841,9645.0
2022-02-04 10:30:00,233.4,234.17,233.4,233.95,3481.0,227.6426,228.3936,227.6426,228.179,3481.0
2022-02-04 10:35:00,233.76,233.8,232.54,232.75,3325.0,227.9937,228.0327,226.8038,227.0086,3325.0
2022-02-04 10:40:00,233.01,233.2,232.6,233.02,2420.0,227.2622,227.4475,226.8623,227.272,2420.0
2022-02-04 10:45:00,232.83,232.83,232.5,232.7,2147.0,227.0867,227.0867,226.7648,226.9599,2147.0
2022-02-04 10:50:00,232.9,232.9,232.54,232.76,1725.0,227.1549,227.1549,226.8038,227.0184,1725.0
2022-02-04 10:55:00,232.76,232.8,232.5,232.71,1049.0,227.0184,227.0574,226.7648,226.9696,1049.0
2022-02-04 11:00:00,232.59,233.25,232.38,233.12,3622.0,226.8526,227.4963,226.6478,227.3695,3622.0
2022-02-04 11:05:00,233.29,233.29,232.68,233.09,4580.0,227.5353,227.5353,226.9404,227.3402,4580.0
2022-02-04 11:10:00,233.12,233.27,232.61,232.78,9959.0,227.3695,227.5158,226.8721,227.0379,9959.0
2022-02-04 11:15:00,232.8,233.37,232.4,232.9,14114.0,227.0574,227.6133,226.6673,227.1549,14114.0
2022-02-04 11:20:00,232.93,233.3,232.89,233.19,17392.0,227.1842,227.5451,227.1452,227.4378,17392.0
2022-02-04 11:25:00,233.24,234.14,233.24,233.73,6978.0,227.4865,228.3643,227.4865,227.9645,6978.0
2022-02-04 11:30:00,233.92,234.39,233.73,234.18,26271.0,228.1498,228.6082,227.9645,228.4034,26271.0
2022-02-04 11:35:00,234.1,234.31,233.79,234.07,24178.0,228.3253,228.5302,228.023,228.2961,24178.0
2022-02-04 11:40:00,234.12,234.19,233.83,233.86,7279.0,228.3448,228.4131,228.062,228.0913,7279.0
2022-02-04 11:45:00,233.81,234.4,233.79,233.93,12897.0,228.0425,228.6179,228.023,228.1595,12897.0
2022-02-04 11:50:00,233.93,234.97,233.81,234.45,31516.0,228.1595,229.1739,228.0425,228.6667,31516.0
2022-02-04 11:55:00,234.53,234.91,234.47,234.5,3590.0,228.7447,229.1154,228.6862,228.7155,3590.0
2022-02-04 12:00:00,234.42,234.62,234.42,234.61,1092.0,228.6374,228.8325,228.6374,228.8228,1092.0
2022-02-04 12:05:00,234.66,234.72,234.3,234.51,6573.0,228.8715,228.93,228.5204,228.7252,6573.0
2022-02-04 12:10:00,234.57,234.6,233.97,234.33,6295.0,228.7837,228.813,228.1985,228.5497,6295.0
2022-02-04 12:15:00,234.51,234.52,234.23,234.49,2137.0,228.7252,228.735,228.4521,228.7057,2137.0
2022-02-04 12:20:00,234.41,234.6,234.17,234.2,3770.0,228.6277,228.813,228.3936,228.4229,3770.0
2022-02-04 12:25:00,234.24,234.34,234.19,234.2,4317.0,228.4619,228.5594,228.4131,228.4229,4317.0
2022-02-04 12:30:00,234.26,234.3,233.32,233.51,4859.0,228.4814,228.5204,227.5646,227.7499,4859.0
2022-02-04 12:35:00,233.67,233.74,233.57,233.74,3236.0,227.9059,227.9742,227.8084,227.9742,3236.0
2022-02-04 12:40:00,233.69,234.21,233.69,234.21,9636.0,227.9254,228.4326,227.9254,228.4326,9636.0
2022-02-04 12:45:00,234.21,234.59,234.04,234.59,2339.0,228.4326,228.8032,228.2668,228.8032,2339.0
2022-02-04 12:50:00,234.68,234.95,234.62,234.75,6651.0,228.891,229.1544,228.8325,228.9593,6651.0
2022-02-04 12:55:00,234.81,235.38,234.74,235.34,9056.0,229.0178,229.5738,228.9495,229.5347,9056.0
2022-02-04 13:00:00,235.34,235.59,235.28,235.59,6748.0,229.5347,229.7786,229.4762,229.7786,6748.0
2022-02-04 13:05:00,235.64,235.8,235.53,235.8,1532.0,229.8273,229.9834,229.7201,229.9834,1532.0
2022-02-04 13:10:00,235.91,235.96,235.56,235.56,2875.0,230.0907,230.1395,229.7493,229.7493,2875.0
2022-02-04 13:15:00,235.63,235.67,235.08,235.08,2498.0,229.8176,229.8566,229.2812,229.2812,2498.0
2022-02-04 13:20:00,235.32,235.84,235.32,235.81,1809.0,229.5152,230.0224,229.5152,229.9932,1809.0
2022-02-04 13:25:00,235.72,235.72,235.39,235.39,500.0,229.9054,229.9054,229.5835,229.5835,500.0
2022-02-04 13:30:00,235.53,235.75,235.3,235.71,2376.0,229.7201,229.9346,229.4957,229.8956,2376.0
2022-02-04 13:35:00,235.69,235.86,235.65,235.85,2634.0,229.8761,230.0419,229.8371,230.0322,2634.0
2022-02-04 13:40:00,235.99,236.36,235.84,236.24,1300.0,230.1687,230.5296,230.0224,230.4125,1300.0
2022-02-04 13:45:00,236.3,236.32,235.88,236.25,3906.0,230.4711,230.4906,230.0614,230.4223,3906.0
2022-02-04 13:50:00,236.24,236.48,236.21,236.43,1948.0,230.4125,230.6466,230.3833,230.5979,1948.0
2022-02-04 13:55:00,236.51,236.51,235.69,235.86,9173.0,230.6759,230.6759,229.8761,230.0419,9173.0
2022-02-04 14:00:00,236.01,236.15,235.97,236.02,4936.0,230.1882,230.3248,230.1492,230.198,4936.0
2022-02-04 14:05:00,236.02,236.04,235.71,235.9,8480.0,230.198,230.2175,229.8956,230.0809,8480.0
2022-02-04 14:10:00,236.0,236.0,235.53,235.74,4287.0,230.1785,230.1785,229.7201,229.9249,4287.0
2022-02-04 14:15:00,235.87,235.87,235.57,235.57,1210.0,230.0517,230.0517,229.7591,229.7591,1210.0
2022-02-04 14:20:00,235.49,235.62,235.42,235.62,601.0,229.681,229.8078,229.6128,229.8078,601.0
2022-02-04 14:25:00,235.86,236.02,235.83,235.87,1530.0,230.0419,230.198,230.0127,230.0517,1530.0
2022-02-04 14:30:00,235.94,236.19,235.77,235.98,8306.0,230.1199,230.3638,229.9541,230.159,8306.0
2022-02-04 14:35:00,235.95,236.1,235.7,236.04,2889.0,230.1297,230.276,229.8859,230.2175,2889.0
2022-02-04 14:40:00,236.06,236.14,235.59,235.74,3541.0,230.237,230.315,229.7786,229.9249,3541.0
2022-02-04 14:45:00,235.54,235.81,235.54,235.77,3108.0,229.7298,229.9932,229.7298,229.9541,3108.0
2022-02-04 14:50:00,235.89,236.03,235.72,235.81,5083.0,230.0712,230.2077,229.9054,229.9932,5083.0
2022-02-04 14:55:00,235.99,236.1,235.84,235.86,9832.0,230.1687,230.276,230.0224,230.0419,9832.0
2022-02-04 15:00:00,235.95,236.06,235.81,235.9,24243.0,230.1297,230.237,229.9932,230.0809,24243.0
2022-02-04 15:05:00,235.9,236.34,235.8,235.8,30036.0,230.0809,230.5101,229.9834,229.9834,30036.0
2022-02-04 15:10:00,235.8,236.3,235.8,236.07,33847.0,229.9834,230.4711,229.9834,230.2467,33847.0
2022-02-04 15:15:00,236.07,236.22,235.69,235.78,19114.0,230.2467,230.393,229.8761,229.9639,19114.0
2022-02-04 15:20:00,235.75,236.0,235.63,235.88,11830.0,229.9346,230.1785,229.8176,230.0614,11830.0
2022-02-04 15:25:00,236.01,236.21,235.82,236.08,15477.0,230.1882,230.3833,230.0029,230.2565,15477.0
2022-02-04 15:30:00,236.17,236.26,235.88,236.0,16126.0,230.3443,230.4321,230.0614,230.1785,16126.0
2022-02-04 15:35:00,235.9,236.04,235.35,235.37,22405.0,230.0809,230.2175,229.5445,229.564,22405.0
2022-02-04 15:40:00,235.34,235.42,235.15,235.24,8029.0,229.5347,229.6128,229.3494,229.4372,8029.0
2022-02-04 15:45:00,235.28,235.28,234.43,234.71,9367.0,229.4762,229.4762,228.6472,228.9203,9367.0
2022-02-04 15:50:00,235.01,235.02,234.45,234.59,12911.0,229.2129,229.2226,228.6667,228.8032,12911.0
2022-02-04 15:55:00,234.65,234.66,233.89,233.89,25459.0,228.8618,228.8715,228.1205,228.1205,25459.0
2022-02-07 09:30:00,235.74,236.37,235.18,235.19,6077.0,229.9249,230.5393,229.3787,229.3884,6077.0
2022-02-07 09:35:00,235.42,236.37,235.25,236.37,2076.0,229.6128,230.5393,229.447,230.5393,2076.0
2022-02-07 09:40:00,237.2,237.58,236.77,237.08,5606.0,231.3489,231.7195,230.9295,231.2318,5606.0
2022-02-07 09:45:00,237.19,237.24,235.92,236.21,17101.0,231.3391,231.3879,230.1004,230.3833,17101.0
2022-02-07 09:50:00,236.14,236.75,235.83,236.71,18339.0,230.315,230.91,230.0127,230.871,18339.0
2022-02-07 09:55:00,236.7,236.86,236.27,236.42,3742.0,230.8612,231.0173,230.4418,230.5881,3742.0
2022-02-07 10:00:00,236.34,236.52,236.11,236.47,3562.0,230.5101,230.6856,230.2858,230.6369,3562.0
2022-02-07 10:05:00,236.62,236.63,236.23,236.46,19408.0,230.7832,230.7929,230.4028,230.6271,19408.0
2022-02-07 10:10:00,236.44,236.51,236.06,236.15,7863.0,230.6076,230.6759,230.237,230.3248,7863.0
2022-02-07 10:15:00,236.15,236.35,236.05,236.14,2468.0,230.3248,230.5198,230.2272,230.315,2468.0
2022-02-07 10:20:00,236.03,236.52,235.83,236.51,2725.0,230.2077,230.6856,230.0127,230.6759,2725.0
2022-02-07 10:25:00,236.51,236.55,236.36,236.48,2541.0,230.6759,230.7149,230.5296,230.6466,2541.0
2022-02-07 10:30:00,236.49,237.04,236.37,237.03,25532.0,230.6564,231.1928,230.5393,231.1831,25532.0
2022-02-07 10:35:00,237.1,237.14,236.36,236.42,23973.0,231.2513,231.2903,230.5296,230.5881,23973.0
2022-02-07 10:40:00,236.41,236.41,236.0,236.21,14163.0,230.5784,230.5784,230.1785,230.3833,14163.0
2022-02-07 10:45:00,236.07,236.6,236.07,236.31,3905.0,230.2467,230.7637,230.2467,230.4808,3905.0
2022-02-07 10:50:00,236.45,237.11,236.45,237.11,7585.0,230.6174,231.2611,230.6174,231.2611,7585.0
2022-02-07 10:55:00,237.05,237.14,236.61,236.75,16835.0,231.2026,231.2903,230.7734,230.91,16835.0
2022-02-07 11:00:00,236.78,237.02,236.42,236.51,5842.0,230.9392,231.1733,230.5881,230.6759,5842.0
2022-02-07 11:05:00,236.51,236.8,236.15,236.15,3448.0,230.6759,230.9587,230.3248,230.3248,3448.0
2022-02-07 11:10:00,236.42,236.54,236.26,236.37,3186.0,230.5881,230.7051,230.4321,230.5393,3186.0
2022-02-07 11:15:00,236.33,236.51,236.12,236.36,4026.0,230.5003,230.6759,230.2955,230.5296,4026.0
2022-02-07 11:20:00,236.37,236.52,236.0,236.16,5441.0,230.5393,230.6856,230.1785,230.3345,5441.0
2022-02-07 11:25:00,236.26,236.63,236.23,236.23,4707.0,230.4321,230.7929,230.4028,230.4028,4707.0
2022-02-07 11:30:00,236.21,236.32,235.52,235.79,31386.0,230.3833,230.4906,229.7103,229.9736,31386.0
2022-02-07 11:35:00,236.0,236.2,235.33,235.38,3479.0,230.1785,230.3735,229.525,229.5738,3479.0
2022-02-07 11:40:00,235.47,235.81,235.44,235.81,9109.0,229.6615,229.9932,229.6323,229.9932,9109.0
2022-02-07 11:45:00,235.97,236.18,235.68,236.18,4098.0,230.1492,230.354,229.8664,230.354,4098.0
2022-02-07 11:50:00,236.06,236.2,235.99,236.18,8900.0,230.237,230.3735,230.1687,230.354,8900.0
2022-02-07 11:55:00,236.2,236.48,236.2,236.41,1863.0,230.3735,230.6466,230.3735,230.5784,1863.0
2022-02-07 12:00:00,236.42,236.42,236.22,236.41,3412.0,230.5881,230.5881,230.393,230.5784,3412.0
2022-02-07 12:05:00,236.35,236.39,235.93,235.93,19297.0,230.5198,230.5588,230.1102,230.1102,19297.0
2022-02-07 12:10:00,236.06,236.22,236.01,236.09,2231.0,230.237,230.393,230.1882,230.2662,2231.0
2022-02-07 12:15:00,236.19,236.53,236.11,236.26,23001.0,230.3638,230.6954,230.2858,230.4321,23001.0
2022-02-07 12:20:00,236.26,236.51,236.13,236.4,3010.0,230.4321,230.6759,230.3053,230.5686,3010.0
2022-02-07 12:25:00,236.47,236.66,235.88,236.15,10027.0,230.6369,230.8222,230.0614,230.3248,10027.0
2022-02-07 12:30:00,236.17,236.42,235.83,236.23,4046.0,230.3443,230.5881,230.0127,230.4028,4046.0
2022-02-07 12:35:00,236.28,236.28,235.66,235.66,3536.0,230.4516,230.4516,229.8469,229.8469,3536.0
2022-02-07 12:40:00,235.55,235.81,235.51,235.81,4016.0,229.7396,229.9932,229.7006,229.9932,4016.0
2022-02-07 12:45:00,235.72,236.17,235.72,236.17,3303.0,229.9054,230.3443,229.9054,230.3443,3303.0
2022-02-07 12:50:00,236.28,236.28,235.91,235.91,4221.0,230.4516,230.4516,230.0907,230.0907,4221.0
2022-02-07 12:55:00,236.09,236.21,236.0,236.11,2654.0,230.2662,230.3833,230.1785,230.2858,2654.0
2022-02-07 13:00:00,236.0,236.3,235.98,236.26,6323.0,230.1785,230.4711,230.159,230.4321,6323.0
2022-02-07 13:05:00,236.25,236.34,236.17,236.24,4309.0,230.4223,230.5101,230.3443,230.4125,4309.0
2022-02-07 13:10:00,236.25,236.96,236.2,236.74,26267.0,230.4223,231.1148,230.3735,230.9002,26267.0
2022-02-07 13:15:00,236.78,236.82,236.28,236.28,4809.0,230.9392,230.9782,230.4516,230.4516,4809.0
2022-02-07 13:20:00,236.27,236.3,235.89,235.96,3036.0,230.4418,230.4711,230.0712,230.1395,3036.0
2022-02-07 13:25:00,236.05,236.33,235.97,236.18,18041.0,230.2272,230.5003,230.1492,230.354,18041.0
2022-02-07 13:30:00,236.18,236.27,235.91,236.0,6089.0,230.354,230.4418,230.0907,230.1785,6089.0
2022-02-07 13:35:00,236.01,236.09,235.91,236.07,3948.0,230.1882,230.2662,230.0907,230.2467,3948.0
2022-02-07 13:40:00,235.97,236.07,235.86,235.87,3617.0,230.1492,230.2467,230.0419,230.0517,3617.0
2022-02-07 13:45:00,235.84,236.07,235.66,235.66,3235.0,230.0224,230.2467,229.8469,229.8469,3235.0
2022-02-07 13:50:00,235.78,236.01,235.78,235.92,4225.0,229.9639,230.1882,229.9639,230.1004,4225.0
2022-02-07 13:55:00,236.01,236.08,235.86,235.97,6102.0,230.1882,230.2565,230.0419,230.1492,6102.0
2022-02-07 14:00:00,236.01,236.07,235.77,235.84,7800.0,230.1882,230.2467,229.9541,230.0224,7800.0
2022-02-07 14:05:00,235.76,235.99,235.67,235.67,3431.0,229.9444,230.1687,229.8566,229.8566,3431.0
2022-02-07 14:10:00,235.74,235.79,235.6,235.6,2342.0,229.9249,229.9736,229.7883,229.7883,2342.0
2022-02-07 14:15:00,235.57,235.78,235.57,235.76,3550.0,229.7591,229.9639,229.7591,229.9444,3550.0
2022-02-07 14:20:00,235.75,236.01,235.5,235.52,6269.0,229.9346,230.1882,229.6908,229.7103,6269.0
2022-02-07 14:25:00,235.45,236.27,235.45,236.26,16824.0,229.642,230.4418,229.642,230.4321,16824.0
2022-02-07 14:30:00,236.13,236.21,235.98,236.04,2546.0,230.3053,230.3833,230.159,230.2175,2546.0
2022-02-07 14:35:00,236.04,236.2,235.93,235.93,2077.0,230.2175,230.3735,230.1102,230.1102,2077.0
2022-02-07 14:40:00,235.99,236.15,235.99,236.13,1511.0,230.1687,230.3248,230.1687,230.3053,1511.0
2022-02-07 14:45:00,236.13,236.16,235.95,236.07,6901.0,230.3053,230.3345,230.1297,230.2467,6901.0
2022-02-07 14:50:00,236.0,236.08,235.82,235.84,2631.0,230.1785,230.2565,230.0029,230.0224,2631.0
2022-02-07 14:55:00,235.76,236.13,235.76,236.07,2426.0,229.9444,230.3053,229.9444,230.2467,2426.0
2022-02-07 15:00:00,235.96,236.29,235.82,236.29,4608.0,230.1395,230.4613,230.0029,230.4613,4608.0
2022-02-07 15:05:00,236.22,236.24,235.94,236.03,5291.0,230.393,230.4125,230.1199,230.2077,5291.0
2022-02-07 15:10:00,235.91,236.13,235.73,236.13,6830.0,230.0907,230.3053,229.9151,230.3053,6830.0
2022-02-07 15:15:00,236.01,236.08,235.81,235.83,4544.0,230.1882,230.2565,229.9932,230.0127,4544.0
2022-02-07 15:20:00,235.91,236.01,235.38,235.39,3422.0,230.0907,230.1882,229.5738,229.5835,3422.0
2022-02-07 15:25:00,235.51,235.62,234.84,234.99,8117.0,229.7006,229.8078,229.0471,229.1934,8117.0
2022-02-07 15:30:00,234.99,235.4,234.99,235.26,13615.0,229.1934,229.5933,229.1934,229.4567,13615.0
2022-02-07 15:35:00,235.23,235.32,234.81,234.87,11369.0,229.4275,229.5152,229.0178,229.0763,11369.0
2022-02-07 15:40:00,234.76,234.92,234.52,234.74,12418.0,228.9691,229.1251,228.735,228.9495,12418.0
2022-02-07 15:45:00,234.7,234.7,233.97,233.99,27434.0,228.9105,228.9105,228.1985,228.218,27434.0
2022-02-07 15:50:00,234.01,234.72,233.78,233.9,32885.0,228.2376,228.93,228.0132,228.1303,32885.0
2022-02-07 15:55:00,233.86,234.49,233.73,234.33,47040.0,228.0913,228.7057,227.9645,228.5497,47040.0
2022-02-08 09:30:00,234.46,234.97,233.87,234.37,7436.0,228.6765,229.1739,228.101,228.5887,7436.0
2022-02-08 09:35:00,233.86,233.86,233.14,233.47,700.0,228.0913,228.0913,227.389,227.7109,700.0
2022-02-08 09:40:00,233.01,233.01,231.02,231.41,4195.0,227.2622,227.2622,225.3213,225.7017,4195.0
2022-02-08 09:45:00,231.6,231.92,231.35,231.76,4569.0,225.887,226.1991,225.6432,226.0431,4569.0
2022-02-08 09:50:00,231.39,231.71,230.82,230.93,8191.0,225.6822,225.9943,225.1262,225.2335,8191.0
2022-02-08 09:55:00,230.7,231.59,230.39,231.38,6307.0,225.0092,225.8773,224.7069,225.6724,6307.0
2022-02-08 10:00:00,231.22,231.39,230.63,231.39,6007.0,225.5164,225.6822,224.9409,225.6822,6007.0
2022-02-08 10:05:00,231.22,232.24,231.21,232.24,9068.0,225.5164,226.5112,225.5066,226.5112,9068.0
2022-02-08 10:10:00,232.26,232.52,231.92,232.09,9768.0,226.5307,226.7843,226.1991,226.3649,9768.0
2022-02-08 10:15:00,231.96,233.17,231.95,232.84,3994.0,226.2381,227.4183,226.2284,227.0964,3994.0
2022-02-08 10:20:00,232.97,233.48,232.66,233.48,3021.0,227.2232,227.7206,226.9209,227.7206,3021.0
2022-02-08 10:25:00,233.52,233.61,232.85,233.1,5028.0,227.7596,227.8474,227.1062,227.35,5028.0
2022-02-08 10:30:00,233.18,233.56,233.18,233.39,2011.0,227.428,227.7987,227.428,227.6328,2011.0
2022-02-08 10:35:00,233.1,233.93,232.86,233.73,7838.0,227.35,228.1595,227.1159,227.9645,7838.0
2022-02-08 10:40:00,233.87,234.58,233.61,234.58,16580.0,228.101,228.7935,227.8474,228.7935,16580.0
2022-02-08 10:45:00,234.92,235.55,234.92,235.26,2100.0,229.1251,229.7396,229.1251,229.4567,2100.0
2022-02-08 10:50:00,235.23,235.71,235.11,235.71,2213.0,229.4275,229.8956,229.3104,229.8956,2213.0
2022-02-08 10:55:00,235.66,235.76,235.32,235.6,8569.0,229.8469,229.9444,229.5152,229.7883,8569.0
2022-02-08 11:00:00,235.47,236.32,235.47,236.32,3143.0,229.6615,230.4906,229.6615,230.4906,3143.0
2022-02-08 11:05:00,236.38,236.82,236.19,236.82,2605.0,230.5491,230.9782,230.3638,230.9782,2605.0
2022-02-08 11:10:00,236.66,237.13,236.59,237.03,5480.0,230.8222,231.2806,230.7539,231.1831,5480.0
2022-02-08 11:15:00,237.15,237.49,236.87,237.26,3520.0,231.3001,231.6317,231.027,231.4074,3520.0
2022-02-08 11:20:00,237.29,237.35,237.07,237.14,6940.0,231.4366,231.4952,231.2221,231.2903,6940.0
2022-02-08 11:25:00,237.19,237.46,237.19,237.3,3138.0,231.3391,231.6025,231.3391,231.4464,3138.0
2022-02-08 11:30:00,237.52,237.94,237.12,237.45,6357.0,231.661,232.0706,231.2708,231.5927,6357.0
2022-02-08 11:35:00,237.46,238.01,237.46,237.94,3312.0,231.6025,232.1389,231.6025,232.0706,3312.0
2022-02-08 11:40:00,238.03,238.16,237.45,237.45,2106.0,232.1584,232.2852,231.5927,231.5927,2106.0
2022-02-08 11:45:00,237.64,238.11,237.46,237.55,5075.0,231.778,232.2364,231.6025,231.6902,5075.0
2022-02-08 11:50:00,237.58,237.8,237.46,237.78,1451.0,231.7195,231.9341,231.6025,231.9146,1451.0
2022-02-08 11:55:00,237.73,238.17,237.69,237.73,5343.0,231.8658,232.2949,231.8268,231.8658,5343.0
2022-02-08 12:00:00,237.74,237.91,237.48,237.91,2167.0,231.8755,232.0414,231.622,232.0414,2167.0
2022-02-08 12:05:00,237.65,237.75,237.46,237.49,2800.0,231.7878,231.8853,231.6025,231.6317,2800.0
2022-02-08 12:10:00,237.35,237.36,237.07,237.11,3542.0,231.4952,231.5049,231.2221,231.2611,3542.0
2022-02-08 12:15:00,236.97,237.12,236.97,237.12,500.0,231.1245,231.2708,231.1245,231.2708,500.0
2022-02-08 12:20:00,237.13,237.32,236.96,237.0,2484.0,231.2806,231.4659,231.1148,231.1538,2484.0
2022-02-08 12:25:00,236.88,236.99,236.79,236.99,1809.0,231.0368,231.144,230.949,231.144,1809.0
2022-02-08 12:30:00,237.29,237.38,237.24,237.38,1819.0,231.4366,231.5244,231.3879,231.5244,1819.0
2022-02-08 12:35:00,237.44,237.59,237.31,237.56,2014.0,231.5829,231.7292,231.4562,231.7,2014.0
2022-02-08 12:40:00,237.64,237.67,237.52,237.52,622.0,231.778,231.8073,231.661,231.661,622.0
2022-02-08 12:45:00,237.61,237.69,237.3,237.31,2823.0,231.7488,231.8268,231.4464,231.4562,2823.0
2022-02-08 12:50:00,237.41,237.44,237.27,237.27,796.0,231.5537,231.5829,231.4171,231.4171,796.0
2022-02-08 12:55:00,237.35,237.36,236.99,237.19,3033.0,231.4952,231.5049,231.144,231.3391,3033.0
2022-02-08 13:00:00,237.35,237.35,237.05,237.18,2101.0,231.4952,231.4952,231.2026,231.3294,2101.0
2022-02-08 13:05:00,237.13,237.15,236.92,236.97,2312.0,231.2806,231.3001,231.0758,231.1245,2312.0
2022-02-08 13:10:00,236.98,237.01,236.69,237.0,2522.0,231.1343,231.1636,230.8514,231.1538,2522.0
2022-02-08 13:15:00,236.95,237.04,236.7,236.96,3743.0,231.105,231.1928,230.8612,231.1148,3743.0
2022-02-08 13:20:00,236.82,236.83,236.61,236.75,2495.0,230.9782,230.988,230.7734,230.91,2495.0
2022-02-08 13:25:00,236.57,236.57,236.26,236.54,2000.0,230.7344,230.7344,230.4321,230.7051,2000.0
2022-02-08 13:30:00,236.69,236.87,236.62,236.83,3568.0,230.8514,231.027,230.7832,230.988,3568.0
2022-02-08 13:35:00,236.94,237.32,236.93,237.07,2350.0,231.0953,231.4659,231.0855,231.2221,2350.0
2022-02-08 13:40:00,237.17,237.18,236.74,236.74,1052.0,231.3196,231.3294,230.9002,230.9002,1052.0
2022-02-08 13:45:00,236.78,237.07,236.62,236.81,4337.0,230.9392,231.2221,230.7832,230.9685,4337.0
2022-02-08 13:50:00,236.78,236.97,236.71,236.85,3418.0,230.9392,231.1245,230.871,231.0075,3418.0
2022-02-08 13:55:00,236.87,237.25,236.87,237.25,2902.0,231.027,231.3976,231.027,231.3976,2902.0
2022-02-08 14:00:00,237.09,237.09,236.9,237.04,5199.0,231.2416,231.2416,231.0563,231.1928,5199.0
2022-02-08 14:05:00,237.13,237.13,236.97,236.97,2517.0,231.2806,231.2806,231.1245,231.1245,2517.0
2022-02-08 14:10:00,236.96,236.99,236.66,236.79,3738.0,231.1148,231.144,230.8222,230.949,3738.0
2022-02-08 14:15:00,236.8,236.8,236.56,236.65,2442.0,230.9587,230.9587,230.7247,230.8124,2442.0
2022-02-08 14:20:00,236.46,236.46,235.92,236.02,3331.0,230.6271,230.6271,230.1004,230.198,3331.0
2022-02-08 14:25:00,236.02,236.02,235.78,235.85,2200.0,230.198,230.198,229.9639,230.0322,2200.0
2022-02-08 14:30:00,235.7,235.88,235.65,235.88,3658.0,229.8859,230.0614,229.8371,230.0614,3658.0
2022-02-08 14:35:00,235.88,236.07,235.61,235.7,3429.0,230.0614,230.2467,229.7981,229.8859,3429.0
2022-02-08 14:40:00,235.62,235.81,235.51,235.56,2900.0,229.8078,229.9932,229.7006,229.7493,2900.0
2022-02-08 14:45:00,235.62,235.63,235.36,235.38,3256.0,229.8078,229.8176,229.5543,229.5738,3256.0
2022-02-08 14:50:00,235.3,235.82,235.28,235.81,4335.0,229.4957,230.0029,229.4762,229.9932,4335.0
2022-02-08 14:55:00,235.81,235.87,235.61,235.82,4100.0,229.9932,230.0517,229.7981,230.0029,4100.0
2022-02-08 15:00:00,235.77,235.85,235.42,235.82,5988.0,229.9541,230.0322,229.6128,230.0029,5988.0
2022-02-08 15:05:00,235.78,236.59,235.75,236.34,11864.0,229.9639,230.7539,229.9346,230.5101,11864.0
2022-02-08 15:10:00,236.42,237.02,236.38,236.95,5930.0,230.5881,231.1733,230.5491,231.105,5930.0
2022-02-08 15:15:00,236.95,237.44,236.85,237.13,4285.0,231.105,231.5829,231.0075,231.2806,4285.0
2022-02-08 15:20:00,237.02,237.14,236.72,236.79,7479.0,231.1733,231.2903,230.8807,230.949,7479.0
2022-02-08 15:25:00,236.81,236.85,236.45,236.69,6605.0,230.9685,231.0075,230.6174,230.8514,6605.0
2022-02-08 15:30:00,236.75,236.78,236.45,236.74,10720.0,230.91,230.9392,230.6174,230.9002,10720.0
2022-02-08 15:35:00,236.61,236.64,236.17,236.28,9134.0,230.7734,230.8027,230.3443,230.4516,9134.0
2022-02-08 15:40:00,236.3,236.58,236.23,236.23,7154.0,230.4711,230.7442,230.4028,230.4028,7154.0
2022-02-08 15:45:00,236.21,236.42,236.03,236.2,18065.0,230.3833,230.5881,230.2077,230.3735,18065.0
2022-02-08 15:50:00,236.27,236.41,235.9,236.35,27790.0,230.4418,230.5784,230.0809,230.5198,27790.0
2022-02-08 15:55:00,236.34,236.64,235.75,236.1,96800.0,230.5101,230.8027,229.9346,230.276,96800.0
2022-02-09 09:30:00,239.73,240.73,238.88,240.44,6932.0,233.8165,234.7918,232.9874,234.5089,6932.0
2022-02-09 09:35:00,240.37,240.72,239.6,239.72,3275.0,234.4407,234.782,233.6897,233.8067,3275.0
2022-02-09 09:40:00,239.65,240.2,238.66,239.84,2711.0,233.7384,234.2749,232.7729,233.9237,2711.0
2022-02-09 09:45:00,240.16,240.35,239.55,240.06,8048.0,234.2359,234.4212,233.6409,234.1383,8048.0
2022-02-09 09:50:00,240.09,240.09,238.73,238.78,9800.0,234.1676,234.1676,232.8411,232.8899,9800.0
2022-02-09 09:55:00,238.76,239.63,238.76,239.45,5222.0,232.8704,233.7189,232.8704,233.5434,5222.0
2022-02-09 10:00:00,238.96,240.0,238.8,240.0,4211.0,233.0655,234.0798,232.9094,234.0798,4211.0
2022-02-09 10:05:00,239.8,240.04,239.53,239.53,3528.0,233.8847,234.1188,233.6214,233.6214,3528.0
2022-02-09 10:10:00,239.79,240.04,239.41,239.53,5528.0,233.875,234.1188,233.5044,233.6214,5528.0
2022-02-09 10:15:00,239.53,239.99,239.12,239.13,8546.0,233.6214,234.07,233.2215,233.2313,8546.0
2022-02-09 10:20:00,238.81,239.22,238.6,238.8,2200.0,232.9192,233.319,232.7143,232.9094,2200.0
2022-02-09 10:25:00,238.63,239.44,238.63,239.11,4907.0,232.7436,233.5336,232.7436,233.2118,4907.0
2022-02-09 10:30:00,239.29,240.32,238.96,240.32,3335.0,233.3873,234.3919,233.0655,234.3919,3335.0
2022-02-09 10:35:00,240.52,240.88,240.51,240.61,1712.0,234.587,234.9381,234.5772,234.6747,1712.0
2022-02-09 10:40:00,240.96,241.05,240.62,240.76,2279.0,235.0161,235.1039,234.6845,234.821,2279.0
2022-02-09 10:45:00,240.5,240.68,240.37,240.5,3510.0,234.5675,234.743,234.4407,234.5675,3510.0
2022-02-09 10:50:00,240.47,240.6,240.26,240.3,1973.0,234.5382,234.665,234.3334,234.3724,1973.0
2022-02-09 10:55:00,240.39,240.49,240.03,240.03,4444.0,234.4602,234.5577,234.1091,234.1091,4444.0
2022-02-09 11:00:00,240.15,240.81,240.11,240.81,4803.0,234.2261,234.8698,234.1871,234.8698,4803.0
2022-02-09 11:05:00,240.8,240.8,240.25,240.25,4143.0,234.8601,234.8601,234.3236,234.3236,4143.0
2022-02-09 11:10:00,240.23,240.28,239.75,239.75,5000.0,234.3041,234.3529,233.836,233.836,5000.0
2022-02-09 11:15:00,239.75,240.13,239.74,240.13,1350.0,233.836,234.2066,233.8262,234.2066,1350.0
2022-02-09 11:20:00,240.28,240.43,240.12,240.14,2202.0,234.3529,234.4992,234.1968,234.2163,2202.0
2022-02-09 11:25:00,240.41,240.41,240.13,240.14,5381.0,234.4797,234.4797,234.2066,234.2163,5381.0
2022-02-09 11:30:00,240.01,240.2,240.01,240.06,1736.0,234.0896,234.2749,234.0896,234.1383,1736.0
2022-02-09 11:35:00,240.07,240.22,239.96,240.22,1689.0,234.1481,234.2944,234.0408,234.2944,1689.0
2022-02-09 11:40:00,240.26,240.39,239.97,239.97,2043.0,234.3334,234.4602,234.0505,234.0505,2043.0
2022-02-09 11:45:00,240.17,240.17,240.05,240.12,602.0,234.2456,234.2456,234.1286,234.1968,602.0
2022-02-09 11:50:00,240.06,240.06,239.69,239.69,800.0,234.1383,234.1383,233.7774,233.7774,800.0
2022-02-09 11:55:00,239.67,239.74,239.5,239.73,2277.0,233.7579,233.8262,233.5921,233.8165,2277.0
2022-02-09 12:00:00,239.75,240.3,239.68,240.11,2805.0,233.836,234.3724,233.7677,234.1871,2805.0
2022-02-09 12:05:00,239.89,239.94,239.89,239.94,200.0,233.9725,234.0213,233.9725,234.0213,200.0
2022-02-09 12:10:00,239.71,239.82,239.71,239.82,300.0,233.797,233.9042,233.797,233.9042,300.0
2022-02-09 12:15:00,239.66,239.69,239.57,239.69,1042.0,233.7482,233.7774,233.6604,233.7774,1042.0
2022-02-09 12:20:00,239.56,239.78,239.41,239.43,3860.0,233.6507,233.8652,233.5044,233.5239,3860.0
2022-02-09 12:25:00,239.75,240.04,239.55,239.68,2881.0,233.836,234.1188,233.6409,233.7677,2881.0
2022-02-09 12:30:00,239.56,239.63,239.11,239.11,546.0,233.6507,233.7189,233.2118,233.2118,546.0
2022-02-09 12:35:00,239.01,239.82,239.01,239.76,6722.0,233.1142,233.9042,233.1142,233.8457,6722.0
2022-02-09 12:40:00,239.86,240.04,239.72,239.9,3227.0,233.9433,234.1188,233.8067,233.9823,3227.0
2022-02-09 12:45:00,239.94,240.1,239.84,240.1,2037.0,234.0213,234.1773,233.9237,234.1773,2037.0
2022-02-09 12:50:00,240.05,240.07,239.78,239.96,2463.0,234.1286,234.1481,233.8652,234.0408,2463.0
2022-02-09 12:55:00,239.98,239.98,239.63,239.76,2793.0,234.0603,234.0603,233.7189,233.8457,2793.0
2022-02-09 13:00:00,239.87,239.93,239.61,239.82,3656.0,233.953,234.0115,233.6994,233.9042,3656.0
2022-02-09 13:05:00,239.9,240.7,239.89,240.4,4667.0,233.9823,234.7625,233.9725,234.4699,4667.0
2022-02-09 13:10:00,240.41,240.67,240.33,240.61,3419.0,234.4797,234.7333,234.4017,234.6747,3419.0
2022-02-09 13:15:00,240.77,241.05,240.58,240.71,7265.0,234.8308,235.1039,234.6455,234.7723,7265.0
2022-02-09 13:20:00,240.68,240.68,240.44,240.55,700.0,234.743,234.743,234.5089,234.6162,700.0
2022-02-09 13:25:00,240.64,240.88,240.55,240.6,1863.0,234.704,234.9381,234.6162,234.665,1863.0
2022-02-09 13:30:00,240.81,240.96,240.61,240.61,900.0,234.8698,235.0161,234.6747,234.6747,900.0
2022-02-09 13:35:00,240.61,240.61,240.36,240.53,3627.0,234.6747,234.6747,234.4309,234.5967,3627.0
2022-02-09 13:40:00,240.43,240.7,240.43,240.7,1565.0,234.4992,234.7625,234.4992,234.7625,1565.0
2022-02-09 13:45:00,240.67,240.68,240.53,240.53,5340.0,234.7333,234.743,234.5967,234.5967,5340.0
2022-02-09 13:50:00,240.63,241.34,240.42,240.46,8337.0,234.6943,235.3867,234.4894,234.5285,8337.0
2022-02-09 13:55:00,240.45,240.55,240.23,240.46,5521.0,234.5187,234.6162,234.3041,234.5285,5521.0
2022-02-09 14:00:00,240.39,240.78,240.39,240.73,3143.0,234.4602,234.8406,234.4602,234.7918,3143.0
2022-02-09 14:05:00,240.73,240.87,240.62,240.83,3700.0,234.7918,234.9283,234.6845,234.8893,3700.0
2022-02-09 14:10:00,240.93,241.14,240.87,241.09,7540.0,234.9869,235.1917,234.9283,235.1429,7540.0
2022-02-09 14:15:00,241.14,241.27,241.09,241.18,3936.0,235.1917,235.3185,235.1429,235.2307,3936.0
2022-02-09 14:20:00,241.1,241.16,240.89,240.97,20557.0,235.1527,235.2112,234.9478,235.0259,20557.0
2022-02-09 14:25:00,240.97,241.53,240.95,241.3,3136.0,235.0259,235.5721,235.0064,235.3477,3136.0
2022-02-09 14:30:00,241.27,241.38,241.23,241.36,3061.0,235.3185,235.4258,235.2795,235.4062,3061.0
2022-02-09 14:35:00,241.39,241.4,241.26,241.26,2500.0,235.4355,235.4453,235.3087,235.3087,2500.0
2022-02-09 14:40:00,241.32,241.42,241.05,241.07,3166.0,235.3672,235.4648,235.1039,235.1234,3166.0
2022-02-09 14:45:00,241.05,241.16,241.01,241.16,1405.0,235.1039,235.2112,235.0649,235.2112,1405.0
2022-02-09 14:50:00,241.08,241.46,240.97,241.19,7071.0,235.1332,235.5038,235.0259,235.2404,7071.0
2022-02-09 14:55:00,241.1,241.26,241.06,241.22,2022.0,235.1527,235.3087,235.1136,235.2697,2022.0
2022-02-09 15:00:00,241.14,241.14,240.63,240.89,4735.0,235.1917,235.1917,234.6943,234.9478,4735.0
2022-02-09 15:05:00,240.8,240.82,240.44,240.49,5868.0,234.8601,234.8796,234.5089,234.5577,5868.0
2022-02-09 15:10:00,240.5,240.77,240.5,240.73,9206.0,234.5675,234.8308,234.5675,234.7918,9206.0
2022-02-09 15:15:00,240.62,240.74,240.37,240.62,6909.0,234.6845,234.8015,234.4407,234.6845,6909.0
2022-02-09 15:20:00,240.59,241.2,240.59,241.14,6854.0,234.6552,235.2502,234.6552,235.1917,6854.0
2022-02-09 15:25:00,241.21,241.49,240.99,241.37,21099.0,235.2599,235.533,235.0454,235.416,21099.0
2022-02-09 15:30:00,241.37,241.57,241.03,241.49,25977.0,235.416,235.6111,235.0844,235.533,25977.0
2022-02-09 15:35:00,241.59,241.69,241.3,241.35,15963.0,235.6306,235.7281,235.3477,235.3965,15963.0
2022-02-09 15:40:00,241.29,241.35,240.79,241.07,28612.0,235.338,235.3965,234.8503,235.1234,28612.0
2022-02-09 15:45:00,241.08,241.26,240.47,240.48,37207.0,235.1332,235.3087,234.5382,234.548,37207.0
2022-02-09 15:50:00,240.72,241.26,240.24,241.18,37347.0,234.782,235.3087,234.3139,235.2307,37347.0
2022-02-09 15:55:00,241.1,241.11,240.07,240.39,62993.0,235.1527,235.1624,234.1481,234.4602,62993.0
2022-02-10 09:30:00,231.84,233.37,230.16,230.78,11958.0,226.1211,227.6133,224.4825,225.0872,11958.0
2022-02-10 09:35:00,230.68,236.99,230.68,235.32,15265.0,224.9897,231.144,224.9897,229.5152,15265.0
2022-02-10 09:40:00,235.39,237.92,235.39,237.2,11831.0,229.5835,232.0511,229.5835,231.3489,11831.0
2022-02-10 09:45:00,236.98,237.41,234.63,234.63,2459.0,231.1343,231.5537,228.8423,228.8423,2459.0
2022-02-10 09:50:00,234.95,235.76,234.64,235.03,10017.0,229.1544,229.9444,228.852,229.2324,10017.0
2022-02-10 09:55:00,235.02,235.42,234.85,234.87,4131.0,229.2226,229.6128,229.0568,229.0763,4131.0
2022-02-10 10:00:00,234.44,235.77,234.36,235.17,5668.0,228.6569,229.9541,228.5789,229.3689,5668.0
2022-02-10 10:05:00,235.09,235.14,234.01,234.12,5128.0,229.2909,229.3397,228.2376,228.3448,5128.0
2022-02-10 10:10:00,234.15,235.16,234.09,235.04,7881.0,228.3741,229.3592,228.3156,229.2421,7881.0
2022-02-10 10:15:00,235.04,235.04,234.35,234.36,1416.0,229.2421,229.2421,228.5692,228.5789,1416.0
2022-02-10 10:20:00,234.36,234.5,234.04,234.34,4311.0,228.5789,228.7155,228.2668,228.5594,4311.0
2022-02-10 10:25:00,234.33,236.75,234.27,236.13,14114.0,228.5497,230.91,228.4911,230.3053,14114.0
2022-02-10 10:30:00,236.28,238.42,236.04,238.21,11548.0,230.4516,232.5388,230.2175,232.334,11548.0
2022-02-10 10:35:00,238.06,239.59,237.84,239.44,9994.0,232.1877,233.6799,231.9731,233.5336,9994.0
2022-02-10 10:40:00,239.35,239.85,238.74,238.88,105406.0,233.4458,233.9335,232.8509,232.9874,105406.0
2022-02-10 10:45:00,238.88,239.51,238.71,239.0,18511.0,232.9874,233.6019,232.8216,233.1045,18511.0
2022-02-10 10:50:00,239.17,239.62,238.64,239.11,16901.0,233.2703,233.7092,232.7533,233.2118,16901.0
2022-02-10 10:55:00,239.33,239.48,238.38,239.15,16428.0,233.4263,233.5726,232.4998,233.2508,16428.0
2022-02-10 11:00:00,239.27,239.81,238.77,238.85,12291.0,233.3678,233.8945,232.8801,232.9582,12291.0
2022-02-10 11:05:00,239.16,239.2,238.81,238.99,2685.0,233.2605,233.2995,232.9192,233.0947,2685.0
2022-02-10 11:10:00,238.99,239.69,238.78,239.37,8573.0,233.0947,233.7774,232.8899,233.4653,8573.0
2022-02-10 11:15:00,239.2,239.59,239.04,239.39,2000.0,233.2995,233.6799,233.1435,233.4848,2000.0
2022-02-10 11:20:00,239.2,239.2,238.31,238.83,23075.0,233.2995,233.2995,232.4315,232.9387,23075.0
2022-02-10 11:25:00,238.97,238.97,237.49,237.73,4217.0,233.0752,233.0752,231.6317,231.8658,4217.0
2022-02-10 11:30:00,237.41,237.45,236.66,236.67,500.0,231.5537,231.5927,230.8222,230.8319,500.0
2022-02-10 11:35:00,236.8,236.8,235.25,235.33,4460.0,230.9587,230.9587,229.447,229.525,4460.0
2022-02-10 11:40:00,235.39,236.02,235.35,236.02,7736.0,229.5835,230.198,229.5445,230.198,7736.0
2022-02-10 11:45:00,236.51,236.89,236.31,236.67,1600.0,230.6759,231.0465,230.4808,230.8319,1600.0
2022-02-10 11:50:00,236.64,236.65,236.35,236.35,552.0,230.8027,230.8124,230.5198,230.5198,552.0
2022-02-10 11:55:00,236.18,236.84,235.94,236.84,5463.0,230.354,230.9977,230.1199,230.9977,5463.0
2022-02-10 12:00:00,236.82,236.83,236.56,236.56,956.0,230.9782,230.988,230.7247,230.7247,956.0
2022-02-10 12:05:00,236.51,236.51,236.14,236.14,2192.0,230.6759,230.6759,230.315,230.315,2192.0
2022-02-10 12:10:00,236.22,236.44,236.06,236.25,3977.0,230.393,230.6076,230.237,230.4223,3977.0
2022-02-10 12:15:00,236.24,236.47,236.05,236.4,6572.0,230.4125,230.6369,230.2272,230.5686,6572.0
2022-02-10 12:20:00,236.38,236.78,236.33,236.33,30647.0,230.5491,230.9392,230.5003,230.5003,30647.0
2022-02-10 12:25:00,236.04,236.19,235.93,236.09,1818.0,230.2175,230.3638,230.1102,230.2662,1818.0
2022-02-10 12:30:00,236.14,236.29,235.82,235.84,3990.0,230.315,230.4613,230.0029,230.0224,3990.0
2022-02-10 12:35:00,235.63,235.85,234.93,235.85,3330.0,229.8176,230.0322,229.1349,230.0322,3330.0
2022-02-10 12:40:00,235.82,235.85,235.51,235.67,1690.0,230.0029,230.0322,229.7006,229.8566,1690.0
2022-02-10 12:45:00,235.34,235.43,232.67,232.82,4854.0,229.5347,229.6225,226.9306,227.0769,4854.0
2022-02-10 12:50:00,232.33,233.58,231.63,233.58,11730.0,226.599,227.8182,225.9163,227.8182,11730.0
2022-02-10 12:55:00,233.42,233.42,232.33,232.73,5455.0,227.6621,227.6621,226.599,226.9891,5455.0
2022-02-10 13:00:00,232.73,233.27,232.38,233.19,18814.0,226.9891,227.5158,226.6478,227.4378,18814.0
2022-02-10 13:05:00,232.91,233.98,232.91,233.48,7786.0,227.1647,228.2083,227.1647,227.7206,7786.0
2022-02-10 13:10:00,233.28,233.58,232.78,233.0,4851.0,227.5256,227.8182,227.0379,227.2525,4851.0
2022-02-10 13:15:00,232.83,232.96,231.86,232.08,11102.0,227.0867,227.2135,226.1406,226.3552,11102.0
2022-02-10 13:20:00,232.28,232.96,232.27,232.96,6580.0,226.5502,227.2135,226.5405,227.2135,6580.0
2022-02-10 13:25:00,233.0,233.0,232.68,232.89,6074.0,227.2525,227.2525,226.9404,227.1452,6074.0
2022-02-10 13:30:00,232.62,232.81,231.85,231.85,7289.0,226.8818,227.0672,226.1308,226.1308,7289.0
2022-02-10 13:35:00,231.86,232.14,231.51,232.02,9118.0,226.1406,226.4137,225.7992,226.2966,9118.0
2022-02-10 13:40:00,232.17,232.75,232.17,232.53,7504.0,226.4429,227.0086,226.4429,226.7941,7504.0
2022-02-10 13:45:00,232.57,232.67,232.25,232.63,9819.0,226.8331,226.9306,226.521,226.8916,9819.0
2022-02-10 13:50:00,232.78,232.98,232.66,232.74,9018.0,227.0379,227.233,226.9209,226.9989,9018.0
2022-02-10 13:55:00,232.84,233.15,232.84,233.09,4003.0,227.0964,227.3988,227.0964,227.3402,4003.0
2022-02-10 14:00:00,233.32,233.32,232.39,232.39,4076.0,227.5646,227.5646,226.6575,226.6575,4076.0
2022-02-10 14:05:00,232.09,232.33,231.84,231.85,3020.0,226.3649,226.599,226.1211,226.1308,3020.0
2022-02-10 14:10:00,231.56,231.59,230.37,230.59,4940.0,225.848,225.8773,224.6873,224.9019,4940.0
2022-02-10 14:15:00,230.42,230.42,229.4,229.66,5389.0,224.7361,224.7361,223.7413,223.9949,5389.0
2022-02-10 14:20:00,229.54,230.29,229.54,230.29,13094.0,223.8778,224.6093,223.8778,224.6093,13094.0
2022-02-10 14:25:00,230.28,231.0,230.28,230.75,18714.0,224.5996,225.3018,224.5996,225.058,18714.0
2022-02-10 14:30:00,230.63,230.83,230.07,230.4,73207.0,224.9409,225.136,224.3947,224.7166,73207.0
2022-02-10 14:35:00,230.4,230.79,230.39,230.56,2253.0,224.7166,225.097,224.7069,224.8727,2253.0
2022-02-10 14:40:00,230.59,230.96,230.49,230.67,13968.0,224.9019,225.2628,224.8044,224.9799,13968.0
2022-02-10 14:45:00,230.74,231.85,230.73,230.89,7192.0,225.0482,226.1308,225.0385,225.1945,7192.0
2022-02-10 14:50:00,230.8,230.87,230.5,230.63,3852.0,225.1067,225.175,224.8141,224.9409,3852.0
2022-02-10 14:55:00,230.72,230.75,230.1,230.18,4144.0,225.0287,225.058,224.424,224.502,4144.0
2022-02-10 15:00:00,230.35,230.42,229.63,230.13,11461.0,224.6678,224.7361,223.9656,224.4533,11461.0
2022-02-10 15:05:00,230.02,230.53,230.02,230.53,9821.0,224.346,224.8434,224.346,224.8434,9821.0
2022-02-10 15:10:00,230.62,231.62,230.56,231.62,8912.0,224.9312,225.9065,224.8727,225.9065,8912.0
2022-02-10 15:15:00,231.94,232.26,231.48,231.5,8836.0,226.2186,226.5307,225.77,225.7895,8836.0
2022-02-10 15:20:00,231.5,231.9,231.13,231.82,25404.0,225.7895,226.1796,225.4286,226.1016,25404.0
2022-02-10 15:25:00,232.02,232.81,231.9,232.28,14728.0,226.2966,227.0672,226.1796,226.5502,14728.0
2022-02-10 15:30:00,232.09,232.18,230.75,230.76,10686.0,226.3649,226.4527,225.058,225.0677,10686.0
2022-02-10 15:35:00,230.8,231.01,230.53,230.84,12264.0,225.1067,225.3116,224.8434,225.1458,12264.0
2022-02-10 15:40:00,230.77,231.16,230.45,230.61,15003.0,225.0775,225.4579,224.7654,224.9214,15003.0
2022-02-10 15:45:00,230.49,230.69,229.86,230.34,20425.0,224.8044,224.9995,224.1899,224.6581,20425.0
2022-02-10 15:50:00,230.24,231.66,230.13,231.09,27846.0,224.5606,225.9455,224.4533,225.3896,27846.0
2022-02-10 15:55:00,231.21,232.41,231.16,231.17,93560.0,225.5066,226.677,225.4579,225.4676,93560.0
2022-02-11 09:30:00,231.39,233.15,231.39,232.62,12596.0,225.6822,227.3988,225.6822,226.8818,12596.0
2022-02-11 09:35:00,232.3,232.3,230.47,230.92,9354.0,226.5697,226.5697,224.7849,225.2238,9354.0
2022-02-11 09:40:00,231.25,231.5,230.43,230.81,1510.0,225.5456,225.7895,224.7459,225.1165,1510.0
2022-02-11 09:45:00,230.82,232.27,230.75,231.64,2561.0,225.1262,226.5405,225.058,225.926,2561.0
2022-02-11 09:50:00,231.79,231.79,230.4,230.87,34970.0,226.0723,226.0723,224.7166,225.175,34970.0
2022-02-11 09:55:00,230.64,231.59,230.25,230.46,3700.0,224.9507,225.8773,224.5703,224.7751,3700.0
2022-02-11 10:00:00,230.63,231.9,230.46,231.7,8833.0,224.9409,226.1796,224.7751,225.9845,8833.0
2022-02-11 10:05:00,231.75,232.33,231.4,231.43,6911.0,226.0333,226.599,225.6919,225.7212,6911.0
2022-02-11 10:10:00,231.29,231.38,230.67,231.14,9158.0,225.5847,225.6724,224.9799,225.4384,9158.0
2022-02-11 10:15:00,230.99,230.99,229.59,230.09,4907.0,225.2921,225.2921,223.9266,224.4143,4907.0
2022-02-11 10:20:00,229.95,230.38,229.51,230.19,9534.0,224.2777,224.6971,223.8486,224.5118,9534.0
2022-02-11 10:25:00,230.13,230.13,229.57,229.88,7279.0,224.4533,224.4533,223.9071,224.2094,7279.0
2022-02-11 10:30:00,230.14,231.16,230.13,230.69,3481.0,224.463,225.4579,224.4533,224.9995,3481.0
2022-02-11 10:35:00,230.49,231.04,230.07,230.34,55803.0,224.8044,225.3408,224.3947,224.6581,55803.0
2022-02-11 10:40:00,230.3,230.49,229.66,229.67,4512.0,224.6191,224.8044,223.9949,224.0046,4512.0
2022-02-11 10:45:00,229.68,230.53,229.42,230.2,5907.0,224.0144,224.8434,223.7608,224.5215,5907.0
2022-02-11 10:50:00,230.18,230.51,229.74,230.29,24672.0,224.502,224.8239,224.0729,224.6093,24672.0
2022-02-11 10:55:00,230.3,230.49,229.37,229.51,101356.0,224.6191,224.8044,223.712,223.8486,101356.0
2022-02-11 11:00:00,229.35,229.66,228.83,229.39,8313.0,223.6925,223.9949,223.1853,223.7315,8313.0
2022-02-11 11:05:00,229.43,229.43,227.97,227.97,5877.0,223.7705,223.7705,222.3465,222.3465,5877.0
2022-02-11 11:10:00,227.77,227.77,227.0,227.09,4680.0,222.1515,222.1515,221.4005,221.4883,4680.0
2022-02-11 11:15:00,227.08,227.85,226.69,227.74,12833.0,221.4785,222.2295,221.0981,222.1222,12833.0
2022-02-11 11:20:00,227.83,228.1,227.72,228.01,3996.0,222.21,222.4733,222.1027,222.3856,3996.0
2022-02-11 11:25:00,228.01,228.05,227.16,227.16,4639.0,222.3856,222.4246,221.5565,221.5565,4639.0
2022-02-11 11:30:00,227.5,228.22,227.41,227.97,7203.0,221.8881,222.5904,221.8004,222.3465,7203.0
2022-02-11 11:35:00,228.1,228.13,227.12,227.48,2600.0,222.4733,222.5026,221.5175,221.8686,2600.0
2022-02-11 11:40:00,227.39,227.85,227.39,227.85,8463.0,221.7809,222.2295,221.7809,222.2295,8463.0
2022-02-11 11:45:00,227.91,228.57,227.88,228.51,5585.0,222.288,222.9317,222.2588,222.8732,5585.0
2022-02-11 11:50:00,228.38,228.69,228.13,228.57,2441.0,222.7464,223.0488,222.5026,222.9317,2441.0
2022-02-11 11:55:00,228.43,228.86,228.43,228.72,1000.0,222.7952,223.2146,222.7952,223.078,1000.0
2022-02-11 12:00:00,228.59,228.92,228.42,228.92,4794.0,222.9513,223.2731,222.7854,223.2731,4794.0
2022-02-11 12:05:00,228.88,229.53,228.71,229.45,6507.0,223.2341,223.8681,223.0683,223.79,6507.0
2022-02-11 12:10:00,229.61,229.97,229.32,229.97,2789.0,223.9461,224.2972,223.6632,224.2972,2789.0
2022-02-11 12:15:00,229.64,229.86,229.32,229.5,3527.0,223.9754,224.1899,223.6632,223.8388,3527.0
2022-02-11 12:20:00,229.37,229.39,228.95,228.99,2145.0,223.712,223.7315,223.3024,223.3414,2145.0
2022-02-11 12:25:00,229.1,229.34,229.06,229.31,1752.0,223.4487,223.6828,223.4097,223.6535,1752.0
2022-02-11 12:30:00,229.28,229.64,229.24,229.63,3607.0,223.6242,223.9754,223.5852,223.9656,3607.0
2022-02-11 12:35:00,229.41,229.42,228.88,229.06,2900.0,223.751,223.7608,223.2341,223.4097,2900.0
2022-02-11 12:40:00,228.96,229.17,228.74,228.77,1800.0,223.3121,223.5169,223.0976,223.1268,1800.0
2022-02-11 12:45:00,228.77,229.11,228.59,228.88,4647.0,223.1268,223.4584,222.9513,223.2341,4647.0
2022-02-11 12:50:00,228.8,228.82,228.23,228.23,6118.0,223.1561,223.1756,222.6001,222.6001,6118.0
2022-02-11 12:55:00,228.35,228.9,228.35,228.86,7283.0,222.7172,223.2536,222.7172,223.2146,7283.0
2022-02-11 13:00:00,228.86,229.15,228.85,229.06,7667.0,223.2146,223.4974,223.2048,223.4097,7667.0
2022-02-11 13:05:00,229.07,229.4,229.05,229.27,3170.0,223.4194,223.7413,223.3999,223.6145,3170.0
2022-02-11 13:10:00,229.44,229.44,228.95,228.99,1600.0,223.7803,223.7803,223.3024,223.3414,1600.0
2022-02-11 13:15:00,229.15,229.33,228.92,229.26,4809.0,223.4974,223.673,223.2731,223.6047,4809.0
2022-02-11 13:20:00,229.08,229.36,228.08,228.25,9061.0,223.4292,223.7023,222.4538,222.6196,9061.0
2022-02-11 13:25:00,228.26,228.67,227.79,227.88,6909.0,222.6294,223.0293,222.171,222.2588,6909.0
2022-02-11 13:30:00,227.62,227.94,227.1,227.37,11483.0,222.0052,222.3173,221.498,221.7613,11483.0
2022-02-11 13:35:00,227.1,227.39,226.23,226.24,32643.0,221.498,221.7809,220.6495,220.6592,32643.0
2022-02-11 13:40:00,226.14,227.07,226.14,226.81,19825.0,220.5617,221.4687,220.5617,221.2152,19825.0
2022-02-11 13:45:00,226.72,226.87,225.72,226.67,24544.0,221.1274,221.2737,220.152,221.0786,24544.0
2022-02-11 13:50:00,226.78,226.92,226.06,226.67,4086.0,221.1859,221.3224,220.4837,221.0786,4086.0
2022-02-11 13:55:00,226.63,226.63,225.79,225.89,2890.0,221.0396,221.0396,220.2203,220.3179,2890.0
2022-02-11 14:00:00,225.7,225.88,224.08,224.35,24569.0,220.1325,220.3081,218.5525,218.8158,24569.0
2022-02-11 14:05:00,224.26,225.13,223.86,224.5,7843.0,218.7281,219.5766,218.3379,218.9621,7843.0
2022-02-11 14:10:00,224.67,225.03,224.31,224.7,4900.0,219.128,219.4791,218.7768,219.1572,4900.0
2022-02-11 14:15:00,224.7,225.69,224.69,225.34,8997.0,219.1572,220.1228,219.1475,219.7814,8997.0
2022-02-11 14:20:00,225.5,225.92,225.24,225.56,3524.0,219.9375,220.3471,219.6839,219.996,3524.0
2022-02-11 14:25:00,225.47,225.47,224.56,224.63,6989.0,219.9082,219.9082,219.0207,219.0889,6989.0
2022-02-11 14:30:00,224.71,225.69,224.49,225.66,8585.0,219.167,220.1228,218.9524,220.0935,8585.0
2022-02-11 14:35:00,225.47,225.59,225.0,225.48,5733.0,219.9082,220.0253,219.4498,219.918,5733.0
2022-02-11 14:40:00,225.56,225.56,224.8,224.98,23845.0,219.996,219.996,219.2547,219.4303,23845.0
2022-02-11 14:45:00,224.99,225.11,224.15,224.27,12762.0,219.4401,219.5571,218.6208,218.7378,12762.0
2022-02-11 14:50:00,224.26,224.26,223.39,223.7,16635.0,218.7281,218.7281,217.8795,218.1819,16635.0
2022-02-11 14:55:00,223.7,224.43,223.51,224.31,6620.0,218.1819,218.8939,217.9966,218.7768,6620.0
2022-02-11 15:00:00,224.24,225.84,224.23,225.72,9369.0,218.7086,220.2691,218.6988,220.152,9369.0
2022-02-11 15:05:00,225.72,225.88,224.5,224.5,7611.0,220.152,220.3081,218.9621,218.9621,7611.0
2022-02-11 15:10:00,224.43,224.64,223.95,224.07,5667.0,218.8939,219.0987,218.4257,218.5428,5667.0
2022-02-11 15:15:00,224.17,224.21,223.16,223.3,17676.0,218.6403,218.6793,217.6552,217.7917,17676.0
2022-02-11 15:20:00,223.2,223.7,222.98,223.21,11822.0,217.6942,218.1819,217.4796,217.704,11822.0
2022-02-11 15:25:00,223.26,223.86,223.1,223.78,18392.0,217.7527,218.3379,217.5967,218.2599,18392.0
2022-02-11 15:30:00,223.8,224.1,223.22,224.05,17594.0,218.2794,218.572,217.7137,218.5232,17594.0
2022-02-11 15:35:00,224.21,224.67,223.99,224.24,15846.0,218.6793,219.128,218.4647,218.7086,15846.0
2022-02-11 15:40:00,224.31,224.45,223.37,224.45,19457.0,218.7768,218.9134,217.86,218.9134,19457.0
2022-02-11 15:45:00,224.34,225.25,224.34,225.22,32169.0,218.8061,219.6936,218.8061,219.6644,32169.0
2022-02-11 15:50:00,225.31,225.33,224.41,224.54,34332.0,219.7522,219.7717,218.8744,219.0012,34332.0
2022-02-11 15:55:00,224.6,225.27,224.47,225.0,101219.0,219.0597,219.7131,218.9329,219.4498,101219.0
2022-02-14 09:30:00,224.14,226.39,224.14,226.2,5021.0,218.611,220.8055,218.611,220.6202,5021.0
2022-02-14 09:35:00,225.68,226.42,225.67,226.42,1487.0,220.113,220.8348,220.1033,220.8348,1487.0
2022-02-14 09:40:00,226.61,226.96,226.26,226.32,1359.0,221.0201,221.3615,220.6787,220.7372,1359.0
2022-02-14 09:45:00,226.26,226.26,225.2,225.87,55067.0,220.6787,220.6787,219.6449,220.2983,55067.0
2022-02-14 09:50:00,225.89,227.16,225.73,227.16,48631.0,220.3179,221.5565,220.1618,221.5565,48631.0
2022-02-14 09:55:00,226.98,227.09,226.55,226.66,3667.0,221.381,221.4883,220.9616,221.0689,3667.0
2022-02-14 10:00:00,226.48,226.81,225.34,225.7,5913.0,220.8933,221.2152,219.7814,220.1325,5913.0
2022-02-14 10:05:00,225.79,226.4,225.75,226.22,1584.0,220.2203,220.8153,220.1813,220.6397,1584.0
2022-02-14 10:10:00,226.39,227.44,226.38,227.02,5972.0,220.8055,221.8296,220.7958,221.42,5972.0
2022-02-14 10:15:00,227.04,227.04,225.41,226.09,3328.0,221.4395,221.4395,219.8497,220.5129,3328.0
2022-02-14 10:20:00,226.08,227.23,225.93,227.15,3313.0,220.5032,221.6248,220.3569,221.5468,3313.0
2022-02-14 10:25:00,226.92,226.96,225.92,226.11,2201.0,221.3224,221.3615,220.3471,220.5324,2201.0
2022-02-14 10:30:00,225.94,226.62,225.36,225.68,7762.0,220.3666,221.0298,219.8009,220.113,7762.0
2022-02-14 10:35:00,225.56,225.76,225.21,225.43,129730.0,219.996,220.1911,219.6546,219.8692,129730.0
2022-02-14 10:40:00,225.35,225.64,225.05,225.4,2420.0,219.7912,220.074,219.4986,219.8399,2420.0
2022-02-14 10:45:00,225.35,225.35,224.46,225.25,13582.0,219.7912,219.7912,218.9231,219.6936,13582.0
2022-02-14 10:50:00,225.45,225.63,224.49,224.87,5149.0,219.8887,220.0643,218.9524,219.323,5149.0
2022-02-14 10:55:00,224.95,225.27,224.77,225.27,10838.0,219.401,219.7131,219.2255,219.7131,10838.0
2022-02-14 11:00:00,225.34,225.43,224.99,225.43,4727.0,219.7814,219.8692,219.4401,219.8692,4727.0
2022-02-14 11:05:00,225.35,226.16,225.15,225.98,6796.0,219.7912,220.5812,219.5961,220.4056,6796.0
2022-02-14 11:10:00,226.17,226.17,225.17,225.3,6100.0,220.5909,220.5909,219.6156,219.7424,6100.0
2022-02-14 11:15:00,225.37,225.58,225.22,225.48,15287.0,219.8107,220.0155,219.6644,219.918,15287.0
2022-02-14 11:20:00,225.36,225.38,224.92,225.24,35856.0,219.8009,219.8204,219.3718,219.6839,35856.0
2022-02-14 11:25:00,225.24,225.41,224.61,224.66,7425.0,219.6839,219.8497,219.0694,219.1182,7425.0
2022-02-14 11:30:00,225.01,225.01,224.42,224.84,8663.0,219.4596,219.4596,218.8841,219.2938,8663.0
2022-02-14 11:35:00,224.66,224.66,224.14,224.23,2612.0,219.1182,219.1182,218.611,218.6988,2612.0
2022-02-14 11:40:00,224.31,224.66,224.31,224.39,4767.0,218.7768,219.1182,218.7768,218.8549,4767.0
2022-02-14 11:45:00,224.47,224.79,224.47,224.54,3526.0,218.9329,219.245,218.9329,219.0012,3526.0
2022-02-14 11:50:00,224.58,224.58,223.82,224.01,3883.0,219.0402,219.0402,218.2989,218.4842,3883.0
2022-02-14 11:55:00,223.85,224.18,223.8,224.07,5587.0,218.3282,218.65,218.2794,218.5428,5587.0
2022-02-14 12:00:00,224.0,224.25,223.82,224.05,4870.0,218.4745,218.7183,218.2989,218.5232,4870.0
2022-02-14 12:05:00,224.24,224.25,223.91,223.91,3450.0,218.7086,218.7183,218.3867,218.3867,3450.0
2022-02-14 12:10:00,223.98,223.98,223.27,223.61,10155.0,218.455,218.455,217.7625,218.0941,10155.0
2022-02-14 12:15:00,223.64,223.88,223.61,223.77,3257.0,218.1234,218.3574,218.0941,218.2502,3257.0
2022-02-14 12:20:00,223.85,224.11,223.74,224.1,9818.0,218.3282,218.5818,218.2209,218.572,9818.0
2022-02-14 12:25:00,224.11,224.25,224.02,224.05,4045.0,218.5818,218.7183,218.494,218.5232,4045.0
2022-02-14 12:30:00,224.19,224.55,224.18,224.5,11772.0,218.6598,219.0109,218.65,218.9621,11772.0
2022-02-14 12:35:00,224.36,224.42,224.2,224.2,6336.0,218.8256,218.8841,218.6695,218.6695,6336.0
2022-02-14 12:40:00,224.35,224.4,224.21,224.4,4614.0,218.8158,218.8646,218.6793,218.8646,4614.0
2022-02-14 12:45:00,224.36,224.73,224.24,224.68,4824.0,218.8256,219.1865,218.7086,219.1377,4824.0
2022-02-14 12:50:00,224.98,225.03,224.75,224.92,1100.0,219.4303,219.4791,219.206,219.3718,1100.0
2022-02-14 12:55:00,224.78,224.78,224.22,224.22,6470.0,219.2352,219.2352,218.6891,218.6891,6470.0
2022-02-14 13:00:00,224.42,224.43,224.06,224.08,2921.0,218.8841,218.8939,218.533,218.5525,2921.0
2022-02-14 13:05:00,224.0,224.35,223.99,224.08,2619.0,218.4745,218.8158,218.4647,218.5525,2619.0
2022-02-14 13:10:00,224.14,224.14,223.66,223.69,4611.0,218.611,218.611,218.1429,218.1721,4611.0
2022-02-14 13:15:00,223.78,223.99,223.64,223.99,5293.0,218.2599,218.4647,218.1234,218.4647,5293.0
2022-02-14 13:20:00,223.93,224.03,223.45,223.45,4507.0,218.4062,218.5037,217.938,217.938,4507.0
2022-02-14 13:25:00,223.4,223.43,222.62,222.62,9504.0,217.8893,217.9185,217.1285,217.1285,9504.0
2022-02-14 13:30:00,222.6,222.75,222.38,222.75,4372.0,217.109,217.2553,216.8944,217.2553,4372.0
2022-02-14 13:35:00,222.65,222.7,222.14,222.17,6691.0,217.1578,217.2065,216.6604,216.6896,6691.0
2022-02-14 13:40:00,222.24,222.35,222.05,222.34,22648.0,216.7579,216.8652,216.5726,216.8554,22648.0
2022-02-14 13:45:00,222.35,222.35,221.47,221.48,5648.0,216.8652,216.8652,216.0069,216.0166,5648.0
2022-02-14 13:50:00,221.48,221.53,220.49,220.49,11379.0,216.0166,216.0654,215.0511,215.0511,11379.0
2022-02-14 13:55:00,220.59,220.69,219.73,219.73,13555.0,215.1486,215.2461,214.3098,214.3098,13555.0
2022-02-14 14:00:00,219.77,220.4,219.63,219.9,6672.0,214.3488,214.9633,214.2123,214.4756,6672.0
2022-02-14 14:05:00,219.75,220.13,219.5,219.5,7111.0,214.3293,214.6999,214.0855,214.0855,7111.0
2022-02-14 14:10:00,219.53,219.95,219.53,219.78,4018.0,214.1147,214.5244,214.1147,214.3586,4018.0
2022-02-14 14:15:00,219.69,219.73,219.25,219.45,10100.0,214.2708,214.3098,213.8416,214.0367,10100.0
2022-02-14 14:20:00,219.48,219.83,219.48,219.54,7468.0,214.066,214.4073,214.066,214.1245,7468.0
2022-02-14 14:25:00,219.55,221.22,219.34,220.91,5767.0,214.1342,215.7631,213.9294,215.4607,5767.0
2022-02-14 14:30:00,221.03,221.47,220.5,221.47,7061.0,215.5777,216.0069,215.0608,216.0069,7061.0
2022-02-14 14:35:00,221.55,221.79,220.88,220.9,8871.0,216.0849,216.319,215.4314,215.4509,8871.0
2022-02-14 14:40:00,220.9,221.73,220.89,221.21,14820.0,215.4509,216.2605,215.4412,215.7533,14820.0
2022-02-14 14:45:00,221.28,221.28,220.59,220.74,4843.0,215.8216,215.8216,215.1486,215.2949,4843.0
2022-02-14 14:50:00,220.74,222.08,220.74,221.56,12262.0,215.2949,216.6018,215.2949,216.0947,12262.0
2022-02-14 14:55:00,221.45,221.66,221.32,221.36,2931.0,215.9874,216.1922,215.8606,215.8996,2931.0
2022-02-14 15:00:00,221.33,221.5,221.07,221.21,2766.0,215.8703,216.0361,215.6168,215.7533,2766.0
2022-02-14 15:05:00,220.99,221.11,220.42,221.03,4536.0,215.5387,215.6558,214.9828,215.5777,4536.0
2022-02-14 15:10:00,220.95,221.37,220.68,221.17,8265.0,215.4997,215.9094,215.2364,215.7143,8265.0
2022-02-14 15:15:00,221.34,221.47,220.49,220.49,12190.0,215.8801,216.0069,215.0511,215.0511,12190.0
2022-02-14 15:20:00,220.18,221.12,220.13,220.93,7051.0,214.7487,215.6655,214.6999,215.4802,7051.0
2022-02-14 15:25:00,220.81,221.1,220.72,221.03,10120.0,215.3632,215.646,215.2754,215.5777,10120.0
2022-02-14 15:30:00,220.9,221.52,220.79,221.42,18819.0,215.4509,216.0557,215.3437,215.9581,18819.0
2022-02-14 15:35:00,221.53,221.61,221.05,221.05,13151.0,216.0654,216.1434,215.5972,215.5972,13151.0
2022-02-14 15:40:00,221.25,221.27,220.97,221.25,13507.0,215.7923,215.8118,215.5192,215.7923,13507.0
2022-02-14 15:45:00,221.17,221.83,220.72,221.52,19839.0,215.7143,216.358,215.2754,216.0557,19839.0
2022-02-14 15:50:00,221.37,221.66,220.8,221.31,26022.0,215.9094,216.1922,215.3534,215.8508,26022.0
2022-02-14 15:55:00,221.25,221.63,220.8,220.98,53839.0,215.7923,216.1629,215.3534,215.529,53839.0
2022-02-15 09:30:00,225.39,225.39,224.14,224.27,4627.0,219.8302,219.8302,218.611,218.7378,4627.0
2022-02-15 09:35:00,225.18,226.3,225.14,225.27,2936.0,219.6254,220.7177,219.5864,219.7131,2936.0
2022-02-15 09:40:00,225.22,225.53,225.0,225.13,4189.0,219.6644,219.9667,219.4498,219.5766,4189.0
2022-02-15 09:45:00,225.12,225.44,224.08,224.2,3369.0,219.5668,219.879,218.5525,218.6695,3369.0
2022-02-15 09:50:00,223.74,223.74,222.91,223.67,2329.0,218.2209,218.2209,217.4114,218.1526,2329.0
2022-02-15 09:55:00,223.48,224.06,223.11,223.73,4032.0,217.9673,218.533,217.6064,218.2111,4032.0
2022-02-15 10:00:00,223.86,223.99,222.94,223.28,11806.0,218.3379,218.4647,217.4406,217.7722,11806.0
2022-02-15 10:05:00,223.17,223.21,222.05,222.49,12949.0,217.665,217.704,216.5726,217.0017,12949.0
2022-02-15 10:10:00,222.48,222.68,220.77,220.97,65234.0,216.992,217.187,215.3242,215.5192,65234.0
2022-02-15 10:15:00,221.18,222.43,221.0,222.0,77545.0,215.724,216.9432,215.5485,216.5238,77545.0
2022-02-15 10:20:00,222.29,222.29,221.78,221.87,7350.0,216.8067,216.8067,216.3092,216.397,7350.0
2022-02-15 10:25:00,221.85,221.86,220.31,221.86,39084.0,216.3775,216.3873,214.8755,216.3873,39084.0
2022-02-15 10:30:00,221.74,221.92,221.39,221.4,3337.0,216.2702,216.4458,215.9289,215.9386,3337.0
2022-02-15 10:35:00,221.46,222.22,220.87,222.22,4902.0,215.9971,216.7384,215.4217,216.7384,4902.0
2022-02-15 10:40:00,221.89,223.3,221.87,223.29,3197.0,216.4165,217.7917,216.397,217.782,3197.0
2022-02-15 10:45:00,223.2,223.36,221.94,222.82,39247.0,217.6942,217.8503,216.4653,217.3236,39247.0
2022-02-15 10:50:00,222.76,223.01,222.19,222.33,6534.0,217.2651,217.5089,216.7091,216.8457,6534.0
2022-02-15 10:55:00,222.41,222.66,221.79,221.79,3833.0,216.9237,217.1675,216.319,216.319,3833.0
2022-02-15 11:00:00,221.73,222.35,221.73,222.05,5104.0,216.2605,216.8652,216.2605,216.5726,5104.0
2022-02-15 11:05:00,222.03,222.64,222.0,222.64,2959.0,216.5531,217.148,216.5238,217.148,2959.0
2022-02-15 11:10:00,222.58,222.58,222.14,222.14,6501.0,217.0895,217.0895,216.6604,216.6604,6501.0
2022-02-15 11:15:00,222.07,222.25,221.63,221.77,4358.0,216.5921,216.7676,216.1629,216.2995,4358.0
2022-02-15 11:20:00,221.95,221.97,221.58,221.87,16927.0,216.475,216.4946,216.1142,216.397,16927.0
2022-02-15 11:25:00,222.06,222.06,221.68,221.88,2011.0,216.5823,216.5823,216.2117,216.4068,2011.0
2022-02-15 11:30:00,221.88,222.66,221.88,222.66,2188.0,216.4068,217.1675,216.4068,217.1675,2188.0
2022-02-15 11:35:00,222.67,223.24,222.63,223.07,2856.0,217.1773,217.7332,217.1383,217.5674,2856.0
2022-02-15 11:40:00,223.05,223.3,222.67,223.22,3394.0,217.5479,217.7917,217.1773,217.7137,3394.0
2022-02-15 11:45:00,223.21,223.37,223.13,223.23,2106.0,217.704,217.86,217.6259,217.7235,2106.0
2022-02-15 11:50:00,223.23,223.31,222.97,223.08,1555.0,217.7235,217.8015,217.4699,217.5772,1555.0
2022-02-15 11:55:00,223.27,223.41,223.18,223.41,4100.0,217.7625,217.899,217.6747,217.899,4100.0
2022-02-15 12:00:00,223.31,223.54,222.76,222.78,14682.0,217.8015,218.0258,217.2651,217.2846,14682.0
2022-02-15 12:05:00,222.73,222.74,222.19,222.28,3998.0,217.2358,217.2456,216.7091,216.7969,3998.0
2022-02-15 12:10:00,222.51,222.75,222.37,222.37,2524.0,217.0212,217.2553,216.8847,216.8847,2524.0
2022-02-15 12:15:00,222.55,222.59,222.18,222.2,3307.0,217.0602,217.0993,216.6994,216.7189,3307.0
2022-02-15 12:20:00,222.23,222.31,221.97,222.13,4260.0,216.7481,216.8262,216.4946,216.6506,4260.0
2022-02-15 12:25:00,222.0,222.59,222.0,222.44,4800.0,216.5238,217.0993,216.5238,216.953,4800.0
2022-02-15 12:30:00,222.44,222.55,222.11,222.12,5265.0,216.953,217.0602,216.6311,216.6409,5265.0
2022-02-15 12:35:00,222.17,222.31,222.03,222.17,1907.0,216.6896,216.8262,216.5531,216.6896,1907.0
2022-02-15 12:40:00,222.27,222.31,222.0,222.19,5098.0,216.7872,216.8262,216.5238,216.7091,5098.0
2022-02-15 12:45:00,222.25,222.33,221.56,221.56,5821.0,216.7676,216.8457,216.0947,216.0947,5821.0
2022-02-15 12:50:00,221.59,221.71,221.48,221.48,2532.0,216.1239,216.241,216.0166,216.0166,2532.0
2022-02-15 12:55:00,221.47,222.02,221.47,221.97,6737.0,216.0069,216.5433,216.0069,216.4946,6737.0
2022-02-15 13:00:00,222.18,222.84,222.14,222.84,4614.0,216.6994,217.3431,216.6604,217.3431,4614.0
2022-02-15 13:05:00,222.87,222.87,222.56,222.74,1796.0,217.3724,217.3724,217.07,217.2456,1796.0
2022-02-15 13:10:00,222.77,222.91,222.74,222.75,5698.0,217.2748,217.4114,217.2456,217.2553,5698.0
2022-02-15 13:15:00,222.75,222.77,222.28,222.28,7014.0,217.2553,217.2748,216.7969,216.7969,7014.0
2022-02-15 13:20:00,222.33,223.08,222.33,222.98,4221.0,216.8457,217.5772,216.8457,217.4796,4221.0
2022-02-15 13:25:00,222.86,223.09,222.81,223.04,2100.0,217.3626,217.5869,217.3138,217.5382,2100.0
2022-02-15 13:30:00,223.16,223.18,222.94,223.03,4386.0,217.6552,217.6747,217.4406,217.5284,4386.0
2022-02-15 13:35:00,222.92,222.92,222.63,222.63,1898.0,217.4211,217.4211,217.1383,217.1383,1898.0
2022-02-15 13:40:00,222.73,222.82,222.54,222.62,5122.0,217.2358,217.3236,217.0505,217.1285,5122.0
2022-02-15 13:45:00,222.57,222.57,222.18,222.47,3673.0,217.0798,217.0798,216.6994,216.9822,3673.0
2022-02-15 13:50:00,222.52,222.55,222.26,222.26,1844.0,217.031,217.0602,216.7774,216.7774,1844.0
2022-02-15 13:55:00,222.33,222.34,221.91,221.91,6368.0,216.8457,216.8554,216.436,216.436,6368.0
2022-02-15 14:00:00,221.87,222.42,221.76,222.4,19642.0,216.397,216.9335,216.2897,216.9139,19642.0
2022-02-15 14:05:00,222.3,222.3,221.88,222.04,3962.0,216.8164,216.8164,216.4068,216.5628,3962.0
2022-02-15 14:10:00,221.97,222.12,221.83,222.12,8707.0,216.4946,216.6409,216.358,216.6409,8707.0
2022-02-15 14:15:00,222.19,222.34,221.91,222.31,3513.0,216.7091,216.8554,216.436,216.8262,3513.0
2022-02-15 14:20:00,222.32,222.55,222.32,222.34,3028.0,216.8359,217.0602,216.8359,216.8554,3028.0
2022-02-15 14:25:00,222.3,222.47,222.15,222.35,7656.0,216.8164,216.9822,216.6701,216.8652,7656.0
2022-02-15 14:30:00,222.47,222.47,222.23,222.23,1978.0,216.9822,216.9822,216.7481,216.7481,1978.0
2022-02-15 14:35:00,222.31,222.77,222.23,222.27,13675.0,216.8262,217.2748,216.7481,216.7872,13675.0
2022-02-15 14:40:00,222.2,222.21,221.88,222.21,7353.0,216.7189,216.7286,216.4068,216.7286,7353.0
2022-02-15 14:45:00,222.12,222.17,221.91,221.99,8658.0,216.6409,216.6896,216.436,216.5141,8658.0
2022-02-15 14:50:00,221.99,222.07,221.77,221.84,4522.0,216.5141,216.5921,216.2995,216.3678,4522.0
2022-02-15 14:55:00,221.76,222.12,221.76,222.03,5867.0,216.2897,216.6409,216.2897,216.5531,5867.0
2022-02-15 15:00:00,222.08,222.13,221.93,221.94,6285.0,216.6018,216.6506,216.4555,216.4653,6285.0
2022-02-15 15:05:00,222.07,222.24,221.99,222.0,10517.0,216.5921,216.7579,216.5141,216.5238,10517.0
2022-02-15 15:10:00,221.97,222.02,221.83,221.95,7000.0,216.4946,216.5433,216.358,216.475,7000.0
2022-02-15 15:15:00,221.86,221.89,221.66,221.83,4977.0,216.3873,216.4165,216.1922,216.358,4977.0
2022-02-15 15:20:00,221.89,221.94,221.4,221.46,6302.0,216.4165,216.4653,215.9386,215.9971,6302.0
2022-02-15 15:25:00,221.51,221.68,221.51,221.62,6018.0,216.0459,216.2117,216.0459,216.1532,6018.0
2022-02-15 15:30:00,221.66,221.67,221.21,221.21,11899.0,216.1922,216.202,215.7533,215.7533,11899.0
2022-02-15 15:35:00,221.27,221.46,220.93,220.97,14901.0,215.8118,215.9971,215.4802,215.5192,14901.0
2022-02-15 15:40:00,221.04,221.46,220.85,221.32,11342.0,215.5875,215.9971,215.4022,215.8606,11342.0
2022-02-15 15:45:00,221.37,221.71,221.07,221.56,16403.0,215.9094,216.241,215.6168,216.0947,16403.0
2022-02-15 15:50:00,221.59,222.14,221.59,221.69,37697.0,216.1239,216.6604,216.1239,216.2215,37697.0
2022-02-15 15:55:00,221.7,222.0,221.44,221.63,66439.0,216.2312,216.5238,215.9776,216.1629,66439.0
2022-02-16 09:30:00,221.07,222.04,219.35,219.35,150769.0,215.6168,216.5628,213.9392,213.9392,150769.0
2022-02-16 09:35:00,219.8,219.8,218.02,219.7,43319.0,214.3781,214.3781,212.642,214.2805,43319.0
2022-02-16 09:40:00,219.75,220.14,219.2,219.89,27168.0,214.3293,214.7097,213.7929,214.4659,27168.0
2022-02-16 09:45:00,220.0,220.28,218.95,219.27,77056.0,214.5731,214.8462,213.549,213.8612,77056.0
2022-02-16 09:50:00,219.04,219.04,217.17,217.64,71748.0,213.6368,213.6368,211.813,212.2714,71748.0
2022-02-16 09:55:00,217.46,219.61,217.32,219.57,65499.0,212.0958,214.1928,211.9593,214.1538,65499.0
2022-02-16 10:00:00,219.57,219.57,218.63,218.71,10653.0,214.1538,214.1538,213.2369,213.315,10653.0
2022-02-16 10:05:00,218.73,218.9,217.99,218.78,11408.0,213.3345,213.5003,212.6127,213.3832,11408.0
2022-02-16 10:10:00,218.67,219.08,218.28,218.58,10596.0,213.276,213.6758,212.8956,213.1882,10596.0
2022-02-16 10:15:00,218.63,218.77,218.35,218.58,20679.0,213.2369,213.3735,212.9638,213.1882,20679.0
2022-02-16 10:20:00,218.59,219.77,218.45,219.64,18332.0,213.1979,214.3488,213.0614,214.222,18332.0
2022-02-16 10:25:00,219.77,220.34,219.62,220.31,41769.0,214.3488,214.9048,214.2025,214.8755,41769.0
2022-02-16 10:30:00,220.3,221.39,220.23,221.14,19363.0,214.8657,215.9289,214.7975,215.685,19363.0
2022-02-16 10:35:00,221.09,221.11,220.89,220.9,10529.0,215.6363,215.6558,215.4412,215.4509,10529.0
2022-02-16 10:40:00,220.9,221.82,220.89,221.78,23391.0,215.4509,216.3483,215.4412,216.3092,23391.0
2022-02-16 10:45:00,221.97,221.97,221.15,221.65,5844.0,216.4946,216.4946,215.6948,216.1824,5844.0
2022-02-16 10:50:00,221.65,222.09,221.64,221.99,5836.0,216.1824,216.6116,216.1727,216.5141,5836.0
2022-02-16 10:55:00,222.09,222.11,221.86,221.91,13766.0,216.6116,216.6311,216.3873,216.436,13766.0
2022-02-16 11:00:00,221.95,222.12,221.9,222.06,13998.0,216.475,216.6409,216.4263,216.5823,13998.0
2022-02-16 11:05:00,221.99,222.4,221.24,221.24,28105.0,216.5141,216.9139,215.7826,215.7826,28105.0
2022-02-16 11:10:00,221.33,221.56,220.71,220.99,54640.0,215.8703,216.0947,215.2656,215.5387,54640.0
2022-02-16 11:15:00,221.07,221.13,220.51,220.57,7020.0,215.6168,215.6753,215.0706,215.1291,7020.0
2022-02-16 11:20:00,220.43,220.79,220.25,220.65,4096.0,214.9925,215.3437,214.817,215.2071,4096.0
2022-02-16 11:25:00,220.86,220.93,220.58,220.8,6084.0,215.4119,215.4802,215.1388,215.3534,6084.0
2022-02-16 11:30:00,220.69,221.11,220.27,220.27,9225.0,215.2461,215.6558,214.8365,214.8365,9225.0
2022-02-16 11:35:00,220.27,220.75,220.27,220.36,5275.0,214.8365,215.3046,214.8365,214.9243,5275.0
2022-02-16 11:40:00,220.37,220.41,219.95,219.95,5637.0,214.934,214.973,214.5244,214.5244,5637.0
2022-02-16 11:45:00,220.16,220.51,220.15,220.35,3888.0,214.7292,215.0706,214.7194,214.9145,3888.0
2022-02-16 11:50:00,220.43,220.92,220.21,220.21,6942.0,214.9925,215.4705,214.778,214.778,6942.0
2022-02-16 11:55:00,220.21,220.41,220.13,220.35,6475.0,214.778,214.973,214.6999,214.9145,6475.0
2022-02-16 12:00:00,220.28,220.3,219.82,219.89,11052.0,214.8462,214.8657,214.3976,214.4659,11052.0
2022-02-16 12:05:00,219.68,220.04,219.56,219.74,6398.0,214.261,214.6122,214.144,214.3196,6398.0
2022-02-16 12:10:00,219.66,219.85,219.51,219.7,3886.0,214.2415,214.4268,214.0952,214.2805,3886.0
2022-02-16 12:15:00,219.68,219.89,219.62,219.86,4946.0,214.261,214.4659,214.2025,214.4366,4946.0
2022-02-16 12:20:00,219.88,220.0,219.8,219.82,5070.0,214.4561,214.5731,214.3781,214.3976,5070.0
2022-02-16 12:25:00,219.79,219.99,219.68,219.88,5078.0,214.3683,214.5634,214.261,214.4561,5078.0
2022-02-16 12:30:00,219.79,219.79,218.99,219.1,3971.0,214.3683,214.3683,213.5881,213.6953,3971.0
2022-02-16 12:35:00,219.22,219.54,219.14,219.54,5136.0,213.8124,214.1245,213.7344,214.1245,5136.0
2022-02-16 12:40:00,219.71,219.99,219.71,219.98,3392.0,214.2903,214.5634,214.2903,214.5536,3392.0
2022-02-16 12:45:00,219.98,220.12,219.87,219.94,7274.0,214.5536,214.6902,214.4464,214.5146,7274.0
2022-02-16 12:50:00,219.87,220.19,219.75,219.93,6040.0,214.4464,214.7585,214.3293,214.5049,6040.0
2022-02-16 12:55:00,219.73,219.73,219.49,219.69,3046.0,214.3098,214.3098,214.0757,214.2708,3046.0
2022-02-16 13:00:00,219.59,219.6,219.22,219.23,4843.0,214.1733,214.183,213.8124,213.8221,4843.0
2022-02-16 13:05:00,219.31,219.34,219.16,219.24,5143.0,213.9002,213.9294,213.7539,213.8319,5143.0
2022-02-16 13:10:00,219.27,219.47,219.13,219.47,4140.0,213.8612,214.0562,213.7246,214.0562,4140.0
2022-02-16 13:15:00,219.49,219.6,219.37,219.37,6094.0,214.0757,214.183,213.9587,213.9587,6094.0
2022-02-16 13:20:00,219.4,219.74,219.26,219.53,5572.0,213.9879,214.3196,213.8514,214.1147,5572.0
2022-02-16 13:25:00,219.56,219.56,219.3,219.51,8502.0,214.144,214.144,213.8904,214.0952,8502.0
2022-02-16 13:30:00,219.51,219.51,218.94,219.03,4904.0,214.0952,214.0952,213.5393,213.6271,4904.0
2022-02-16 13:35:00,219.06,219.23,218.88,218.88,3878.0,213.6563,213.8221,213.4808,213.4808,3878.0
2022-02-16 13:40:00,218.87,219.04,218.81,219.03,5225.0,213.471,213.6368,213.4125,213.6271,5225.0
2022-02-16 13:45:00,219.15,219.41,219.14,219.22,4839.0,213.7441,213.9977,213.7344,213.8124,4839.0
2022-02-16 13:50:00,219.31,219.53,219.25,219.26,6479.0,213.9002,214.1147,213.8416,213.8514,6479.0
2022-02-16 13:55:00,219.3,219.3,218.87,219.11,7099.0,213.8904,213.8904,213.471,213.7051,7099.0
2022-02-16 14:00:00,219.25,220.19,218.67,219.46,10078.0,213.8416,214.7585,213.276,214.0465,10078.0
2022-02-16 14:05:00,219.55,220.01,219.1,219.72,8097.0,214.1342,214.5829,213.6953,214.3001,8097.0
2022-02-16 14:10:00,219.61,219.92,219.45,219.74,11337.0,214.1928,214.4951,214.0367,214.3196,11337.0
2022-02-16 14:15:00,219.87,220.16,219.83,219.91,11484.0,214.4464,214.7292,214.4073,214.4854,11484.0
2022-02-16 14:20:00,219.81,220.54,219.81,220.49,9878.0,214.3878,215.0998,214.3878,215.0511,9878.0
2022-02-16 14:25:00,220.68,220.68,220.12,220.28,14661.0,215.2364,215.2364,214.6902,214.8462,14661.0
2022-02-16 14:30:00,220.28,220.65,219.89,219.89,14367.0,214.8462,215.2071,214.4659,214.4659,14367.0
2022-02-16 14:35:00,220.04,220.16,219.61,219.99,11567.0,214.6122,214.7292,214.1928,214.5634,11567.0
2022-02-16 14:40:00,219.96,220.07,219.59,220.07,5780.0,214.5341,214.6414,214.1733,214.6414,5780.0
2022-02-16 14:45:00,220.08,220.13,219.78,219.95,5977.0,214.6512,214.6999,214.3586,214.5244,5977.0
2022-02-16 14:50:00,220.03,220.22,219.93,219.94,6662.0,214.6024,214.7877,214.5049,214.5146,6662.0
2022-02-16 14:55:00,219.94,220.23,219.84,220.13,24489.0,214.5146,214.7975,214.4171,214.6999,24489.0
2022-02-16 15:00:00,220.15,221.17,219.99,221.17,22698.0,214.7194,215.7143,214.5634,215.7143,22698.0
2022-02-16 15:05:00,221.1,221.25,220.99,221.24,8697.0,215.646,215.7923,215.5387,215.7826,8697.0
2022-02-16 15:10:00,221.22,221.35,220.95,221.21,9392.0,215.7631,215.8898,215.4997,215.7533,9392.0
2022-02-16 15:15:00,221.23,221.57,221.18,221.57,9064.0,215.7728,216.1044,215.724,216.1044,9064.0
2022-02-16 15:20:00,221.57,221.7,221.3,221.5,10841.0,216.1044,216.2312,215.8411,216.0361,10841.0
2022-02-16 15:25:00,221.6,222.03,221.54,222.03,13374.0,216.1337,216.5531,216.0752,216.5531,13374.0
2022-02-16 15:30:00,222.05,222.13,221.87,222.13,11586.0,216.5726,216.6506,216.397,216.6506,11586.0
2022-02-16 15:35:00,222.14,222.43,221.99,222.26,14754.0,216.6604,216.9432,216.5141,216.7774,14754.0
2022-02-16 15:40:00,222.21,222.34,222.02,222.03,28737.0,216.7286,216.8554,216.5433,216.5531,28737.0
2022-02-16 15:45:00,222.01,222.22,221.68,222.09,40393.0,216.5336,216.7384,216.2117,216.6116,40393.0
2022-02-16 15:50:00,222.17,222.34,221.5,221.64,41233.0,216.6896,216.8554,216.0361,216.1727,41233.0
2022-02-16 15:55:00,221.69,221.93,221.57,221.76,71562.0,216.2215,216.4555,216.1044,216.2897,71562.0
2022-02-17 09:30:00,220.35,220.35,219.62,219.7,16738.0,214.9145,214.9145,214.2025,214.2805,16738.0
2022-02-17 09:35:00,219.93,220.2,219.68,220.2,1375.0,214.5049,214.7682,214.261,214.7682,1375.0
2022-02-17 09:40:00,220.58,220.69,217.8,218.64,8461.0,215.1388,215.2461,212.4274,213.2467,8461.0
2022-02-17 09:45:00,218.28,218.28,217.04,217.36,7193.0,212.8956,212.8956,211.6862,211.9983,7193.0
2022-02-17 09:50:00,217.28,217.29,216.5,216.56,9964.0,211.9202,211.93,211.1595,211.218,9964.0
2022-02-17 09:55:00,216.47,216.61,216.01,216.26,5730.0,211.1302,211.2668,210.6816,210.9254,5730.0
2022-02-17 10:00:00,216.24,216.84,215.88,216.75,7014.0,210.9059,211.4911,210.5548,211.4033,7014.0
2022-02-17 10:05:00,216.68,216.77,216.28,216.44,4761.0,211.335,211.4228,210.9449,211.101,4761.0
2022-02-17 10:10:00,216.3,217.05,216.29,216.96,4707.0,210.9644,211.6959,210.9547,211.6081,4707.0
2022-02-17 10:15:00,216.79,216.9,216.63,216.65,2176.0,211.4423,211.5496,211.2863,211.3058,2176.0
2022-02-17 10:20:00,216.72,216.74,216.22,216.56,5620.0,211.3741,211.3936,210.8864,211.218,5620.0
2022-02-17 10:25:00,216.62,216.92,216.47,216.74,3117.0,211.2765,211.5691,211.1302,211.3936,3117.0
2022-02-17 10:30:00,216.59,217.11,216.59,216.74,2138.0,211.2473,211.7544,211.2473,211.3936,2138.0
2022-02-17 10:35:00,216.73,216.94,215.31,215.74,66851.0,211.3838,211.5886,209.9988,210.4182,66851.0
2022-02-17 10:40:00,215.8,216.57,215.8,216.12,4007.0,210.4768,211.2278,210.4768,210.7889,4007.0
2022-02-17 10:45:00,216.22,216.43,215.3,215.39,48408.0,210.8864,211.0912,209.9891,210.0769,48408.0
2022-02-17 10:50:00,215.26,215.58,214.74,215.4,6821.0,209.9501,210.2622,209.4429,210.0866,6821.0
2022-02-17 10:55:00,215.53,216.38,215.53,216.15,5584.0,210.2134,211.0424,210.2134,210.8181,5584.0
2022-02-17 11:00:00,216.15,216.6,216.14,216.32,11860.0,210.8181,211.257,210.8084,210.9839,11860.0
2022-02-17 11:05:00,216.38,217.09,216.37,216.84,2332.0,211.0424,211.7349,211.0327,211.4911,2332.0
2022-02-17 11:10:00,216.95,217.11,216.78,217.08,2571.0,211.5984,211.7544,211.4326,211.7252,2571.0
2022-02-17 11:15:00,216.98,217.18,216.72,216.72,3332.0,211.6276,211.8227,211.3741,211.3741,3332.0
2022-02-17 11:20:00,216.63,216.7,216.27,216.27,1669.0,211.2863,211.3546,210.9352,210.9352,1669.0
2022-02-17 11:25:00,216.37,216.59,216.37,216.39,2467.0,211.0327,211.2473,211.0327,211.0522,2467.0
2022-02-17 11:30:00,216.23,216.27,215.92,216.11,4183.0,210.8961,210.9352,210.5938,210.7791,4183.0
2022-02-17 11:35:00,216.08,216.15,215.79,215.82,8201.0,210.7498,210.8181,210.467,210.4963,8201.0
2022-02-17 11:40:00,215.88,216.39,215.76,216.25,19194.0,210.5548,211.0522,210.4377,210.9157,19194.0
2022-02-17 11:45:00,216.25,216.62,216.21,216.45,6617.0,210.9157,211.2765,210.8766,211.1107,6617.0
2022-02-17 11:50:00,216.52,216.52,215.71,215.96,7520.0,211.179,211.179,210.389,210.6328,7520.0
2022-02-17 11:55:00,215.88,216.36,215.88,216.2,3696.0,210.5548,211.0229,210.5548,210.8669,3696.0
2022-02-17 12:00:00,216.15,216.19,215.92,216.19,4596.0,210.8181,210.8571,210.5938,210.8571,4596.0
2022-02-17 12:05:00,216.24,216.28,216.05,216.06,3223.0,210.9059,210.9449,210.7206,210.7303,3223.0
2022-02-17 12:10:00,215.99,216.04,215.48,215.74,3742.0,210.6621,210.7108,210.1646,210.4182,3742.0
2022-02-17 12:15:00,215.85,215.86,215.26,215.5,2738.0,210.5255,210.5353,209.9501,210.1842,2738.0
2022-02-17 12:20:00,215.4,215.6,215.39,215.59,5652.0,210.0866,210.2817,210.0769,210.2719,5652.0
2022-02-17 12:25:00,215.59,215.77,215.58,215.7,1100.0,210.2719,210.4475,210.2622,210.3792,1100.0
2022-02-17 12:30:00,215.7,216.06,215.6,215.88,5559.0,210.3792,210.7303,210.2817,210.5548,5559.0
2022-02-17 12:35:00,215.96,216.06,215.84,216.06,25016.0,210.6328,210.7303,210.5158,210.7303,25016.0
2022-02-17 12:40:00,215.94,216.41,215.94,216.29,3370.0,210.6133,211.0717,210.6133,210.9547,3370.0
2022-02-17 12:45:00,216.4,216.56,215.8,216.05,2452.0,211.062,211.218,210.4768,210.7206,2452.0
2022-02-17 12:50:00,216.05,216.06,216.05,216.06,300.0,210.7206,210.7303,210.7206,210.7303,300.0
2022-02-17 12:55:00,215.99,216.19,215.95,215.99,3016.0,210.6621,210.8571,210.6231,210.6621,3016.0
2022-02-17 13:00:00,215.95,216.01,215.79,215.86,1328.0,210.6231,210.6816,210.467,210.5353,1328.0
2022-02-17 13:05:00,215.86,216.01,215.79,215.96,2800.0,210.5353,210.6816,210.467,210.6328,2800.0
2022-02-17 13:10:00,215.87,215.87,215.41,215.42,1686.0,210.545,210.545,210.0964,210.1061,1686.0
2022-02-17 13:15:00,215.41,215.55,215.11,215.24,4418.0,210.0964,210.2329,209.8038,209.9306,4418.0
2022-02-17 13:20:00,215.3,215.3,215.09,215.16,2706.0,209.9891,209.9891,209.7843,209.8525,2706.0
2022-02-17 13:25:00,215.02,215.17,214.94,215.06,2900.0,209.716,209.8623,209.638,209.755,2900.0
2022-02-17 13:30:00,215.11,215.29,215.08,215.25,3280.0,209.8038,209.9793,209.7745,209.9403,3280.0
2022-02-17 13:35:00,215.36,215.41,215.11,215.11,2473.0,210.0476,210.0964,209.8038,209.8038,2473.0
2022-02-17 13:40:00,215.12,215.22,214.8,215.01,34695.0,209.8135,209.9111,209.5014,209.7062,34695.0
2022-02-17 13:45:00,215.03,215.22,214.99,215.22,3062.0,209.7257,209.9111,209.6867,209.9111,3062.0
2022-02-17 13:50:00,214.98,215.49,214.92,215.43,4001.0,209.677,210.1744,209.6185,210.1159,4001.0
2022-02-17 13:55:00,215.42,215.56,215.37,215.45,2780.0,210.1061,210.2427,210.0574,210.1354,2780.0
2022-02-17 14:00:00,215.32,215.35,215.13,215.34,2779.0,210.0086,210.0379,209.8233,210.0281,2779.0
2022-02-17 14:05:00,215.32,215.36,215.12,215.32,2482.0,210.0086,210.0476,209.8135,210.0086,2482.0
2022-02-17 14:10:00,215.43,215.6,215.37,215.49,5912.0,210.1159,210.2817,210.0574,210.1744,5912.0
2022-02-17 14:15:00,215.44,215.56,215.37,215.37,2765.0,210.1256,210.2427,210.0574,210.0574,2765.0
2022-02-17 14:20:00,215.26,215.26,214.91,214.94,10530.0,209.9501,209.9501,209.6087,209.638,10530.0
2022-02-17 14:25:00,214.87,214.87,214.64,214.64,1100.0,209.5697,209.5697,209.3454,209.3454,1100.0
2022-02-17 14:30:00,214.64,214.64,213.9,214.04,5185.0,209.3454,209.3454,208.6236,208.7602,5185.0
2022-02-17 14:35:00,214.11,214.21,213.87,214.02,2551.0,208.8284,208.926,208.5944,208.7407,2551.0
2022-02-17 14:40:00,213.87,213.94,213.71,213.8,4013.0,208.5944,208.6626,208.4383,208.5261,4013.0
2022-02-17 14:45:00,213.79,214.05,213.42,213.96,10664.0,208.5163,208.7699,208.1555,208.6821,10664.0
2022-02-17 14:50:00,213.87,213.87,213.36,213.36,1300.0,208.5944,208.5944,208.0969,208.0969,1300.0
2022-02-17 14:55:00,213.56,213.57,213.27,213.34,3264.0,208.292,208.3018,208.0092,208.0774,3264.0
2022-02-17 15:00:00,213.35,213.53,212.99,213.03,7825.0,208.0872,208.2627,207.7361,207.7751,7825.0
2022-02-17 15:05:00,213.03,213.24,212.91,212.96,9754.0,207.7751,207.9799,207.658,207.7068,9754.0
2022-02-17 15:10:00,212.9,213.05,212.48,212.65,6563.0,207.6483,207.7946,207.2386,207.4045,6563.0
2022-02-17 15:15:00,212.54,212.61,212.3,212.44,9598.0,207.2972,207.3654,207.0631,207.1996,9598.0
2022-02-17 15:20:00,212.4,212.85,212.38,212.81,12339.0,207.1606,207.5995,207.1411,207.5605,12339.0
2022-02-17 15:25:00,212.83,213.13,212.81,213.06,6006.0,207.58,207.8726,207.5605,207.8043,6006.0
2022-02-17 15:30:00,213.07,213.24,212.5,212.68,8898.0,207.8141,207.9799,207.2582,207.4337,8898.0
2022-02-17 15:35:00,212.7,213.38,212.7,213.15,11186.0,207.4532,208.1164,207.4532,207.8921,11186.0
2022-02-17 15:40:00,213.13,213.13,212.67,212.78,10867.0,207.8726,207.8726,207.424,207.5312,10867.0
2022-02-17 15:45:00,212.75,213.09,212.58,212.58,15148.0,207.502,207.8336,207.3362,207.3362,15148.0
2022-02-17 15:50:00,212.54,212.75,211.88,212.26,30348.0,207.2972,207.502,206.6534,207.0241,30348.0
2022-02-17 15:55:00,212.34,212.57,211.95,212.0,67374.0,207.1021,207.3264,206.7217,206.7705,67374.0
2022-02-18 09:30:00,212.35,214.47,212.35,214.47,32418.0,207.491,209.5625,207.491,209.5625,32418.0
2022-02-18 09:35:00,213.84,214.16,212.17,214.13,21427.0,208.9469,209.2596,207.3151,209.2303,21427.0
2022-02-18 09:40:00,213.71,213.71,212.66,213.01,6169.0,208.8199,208.8199,207.7939,208.1359,6169.0
2022-02-18 09:45:00,213.14,214.04,213.02,213.5,5301.0,208.2629,209.1423,208.1457,208.6147,5301.0
2022-02-18 09:50:00,213.61,214.97,213.28,214.89,8567.0,208.7222,210.0511,208.3997,209.9729,8567.0
2022-02-18 09:55:00,214.94,215.45,214.4,214.59,4454.0,210.0217,210.5201,209.4941,209.6797,4454.0
2022-02-18 10:00:00,214.4,214.51,213.59,213.62,7209.0,209.4941,209.6016,208.7026,208.7319,7209.0
2022-02-18 10:05:00,213.83,213.83,213.15,213.45,4160.0,208.9371,208.9371,208.2727,208.5658,4160.0
2022-02-18 10:10:00,213.32,213.45,212.5,212.9,41198.0,208.4388,208.5658,207.6376,208.0284,41198.0
2022-02-18 10:15:00,213.05,213.71,213.04,213.4,2702.0,208.175,208.8199,208.1652,208.517,2702.0
2022-02-18 10:20:00,213.26,213.43,212.87,212.99,3741.0,208.3802,208.5463,207.9991,208.1164,3741.0
2022-02-18 10:25:00,213.11,213.2,212.42,212.66,7622.0,208.2336,208.3216,207.5594,207.7939,7622.0
2022-02-18 10:30:00,212.59,212.59,212.19,212.3,4641.0,207.7255,207.7255,207.3347,207.4421,4641.0
2022-02-18 10:35:00,212.2,212.5,212.04,212.18,5214.0,207.3444,207.6376,207.1881,207.3249,5214.0
2022-02-18 10:40:00,212.06,212.71,211.93,212.41,6590.0,207.2076,207.8428,207.0806,207.5496,6590.0
2022-02-18 10:45:00,212.3,212.5,212.13,212.13,2693.0,207.4421,207.6376,207.276,207.276,2693.0
2022-02-18 10:50:00,212.41,212.9,212.28,212.66,4502.0,207.5496,208.0284,207.4226,207.7939,4502.0
2022-02-18 10:55:00,212.66,212.86,212.39,212.39,5819.0,207.7939,207.9893,207.5301,207.5301,5819.0
2022-02-18 11:00:00,212.39,212.4,211.06,211.07,4039.0,207.5301,207.5399,206.2305,206.2403,4039.0
2022-02-18 11:05:00,211.06,211.6,210.8,211.13,19500.0,206.2305,206.7582,205.9765,206.2989,19500.0
2022-02-18 11:10:00,211.1,211.48,210.78,211.16,6587.0,206.2696,206.6409,205.9569,206.3282,6587.0
2022-02-18 11:15:00,210.99,211.76,210.99,211.7,4221.0,206.1621,206.9145,206.1621,206.8559,4221.0
2022-02-18 11:20:00,211.61,212.52,211.61,212.36,2961.0,206.7679,207.6571,206.7679,207.5008,2961.0
2022-02-18 11:25:00,212.45,212.98,212.44,212.61,3783.0,207.5887,208.1066,207.5789,207.7451,3783.0
2022-02-18 11:30:00,212.65,213.0,212.23,212.23,5576.0,207.7841,208.1261,207.3737,207.3737,5576.0
2022-02-18 11:35:00,212.09,212.89,212.09,212.74,1955.0,207.237,208.0186,207.237,207.8721,1955.0
2022-02-18 11:40:00,212.55,212.9,212.35,212.35,3203.0,207.6864,208.0284,207.491,207.491,3203.0
2022-02-18 11:45:00,212.38,212.81,212.07,212.07,3200.0,207.5203,207.9405,207.2174,207.2174,3200.0
2022-02-18 11:50:00,212.06,212.19,211.58,211.87,6150.0,207.2076,207.3347,206.7386,207.022,6150.0
2022-02-18 11:55:00,211.73,212.06,210.94,211.19,44340.0,206.8852,207.2076,206.1133,206.3575,44340.0
2022-02-18 12:00:00,211.21,211.34,210.99,211.34,3591.0,206.3771,206.5041,206.1621,206.5041,3591.0
2022-02-18 12:05:00,211.42,211.9,211.32,211.9,7547.0,206.5823,207.0513,206.4846,207.0513,7547.0
2022-02-18 12:10:00,211.76,212.15,211.45,211.83,11333.0,206.9145,207.2956,206.6116,206.9829,11333.0
2022-02-18 12:15:00,211.84,213.31,211.83,212.99,2313.0,206.9927,208.429,206.9829,208.1164,2313.0
2022-02-18 12:20:00,213.2,213.2,212.44,212.44,2230.0,208.3216,208.3216,207.5789,207.5789,2230.0
2022-02-18 12:25:00,212.47,212.8,212.24,212.24,3866.0,207.6083,207.9307,207.3835,207.3835,3866.0
2022-02-18 12:30:00,212.22,212.62,211.71,212.29,6867.0,207.364,207.7548,206.8656,207.4324,6867.0
2022-02-18 12:35:00,212.3,212.3,211.55,211.71,3525.0,207.4421,207.4421,206.7093,206.8656,3525.0
2022-02-18 12:40:00,211.85,212.06,211.73,211.98,1725.0,207.0024,207.2076,206.8852,207.1295,1725.0
2022-02-18 12:45:00,211.74,212.06,211.58,212.01,5683.0,206.895,207.2076,206.7386,207.1588,5683.0
2022-02-18 12:50:00,212.05,212.05,211.69,211.86,5128.0,207.1979,207.1979,206.8461,207.0122,5128.0
2022-02-18 12:55:00,211.91,212.1,211.74,211.79,3276.0,207.0611,207.2467,206.895,206.9438,3276.0
2022-02-18 13:00:00,211.85,211.97,211.55,211.81,2677.0,207.0024,207.1197,206.7093,206.9634,2677.0
2022-02-18 13:05:00,211.8,212.15,211.73,212.02,2360.0,206.9536,207.2956,206.8852,207.1686,2360.0
2022-02-18 13:10:00,212.16,212.2,211.92,212.01,2127.0,207.3053,207.3444,207.0708,207.1588,2127.0
2022-02-18 13:15:00,212.06,212.26,211.84,211.97,5407.0,207.2076,207.4031,206.9927,207.1197,5407.0
2022-02-18 13:20:00,211.96,212.71,211.96,212.71,3060.0,207.1099,207.8428,207.1099,207.8428,3060.0
2022-02-18 13:25:00,212.55,212.67,212.24,212.24,3827.0,207.6864,207.8037,207.3835,207.3835,3827.0
2022-02-18 13:30:00,212.24,212.46,212.24,212.32,2413.0,207.3835,207.5985,207.3835,207.4617,2413.0
2022-02-18 13:35:00,212.29,212.57,212.04,212.53,2444.0,207.4324,207.706,207.1881,207.6669,2444.0
2022-02-18 13:40:00,212.43,212.44,212.25,212.35,3003.0,207.5692,207.5789,207.3933,207.491,3003.0
2022-02-18 13:45:00,212.44,212.98,212.43,212.81,800.0,207.5789,208.1066,207.5692,207.9405,800.0
2022-02-18 13:50:00,212.84,213.13,212.82,213.13,2837.0,207.9698,208.2532,207.9502,208.2532,2837.0
2022-02-18 13:55:00,213.12,213.12,212.93,212.99,908.0,208.2434,208.2434,208.0577,208.1164,908.0
2022-02-18 14:00:00,212.88,213.13,212.82,213.0,2743.0,208.0089,208.2532,207.9502,208.1261,2743.0
2022-02-18 14:05:00,213.21,213.21,212.81,212.91,2224.0,208.3313,208.3313,207.9405,208.0382,2224.0
2022-02-18 14:10:00,212.85,212.97,212.79,212.79,1855.0,207.9796,208.0968,207.9209,207.9209,1855.0
2022-02-18 14:15:00,212.88,213.27,212.85,213.25,2644.0,208.0089,208.39,207.9796,208.3704,2644.0
2022-02-18 14:20:00,213.24,213.69,213.24,213.69,3689.0,208.3606,208.8003,208.3606,208.8003,3689.0
2022-02-18 14:25:00,213.62,214.24,213.62,214.15,2801.0,208.7319,209.3378,208.7319,209.2498,2801.0
2022-02-18 14:30:00,214.16,214.56,214.15,214.28,2997.0,209.2596,209.6504,209.2498,209.3768,2997.0
2022-02-18 14:35:00,214.12,214.12,213.71,213.73,3607.0,209.2205,209.2205,208.8199,208.8394,3607.0
2022-02-18 14:40:00,213.4,213.44,213.22,213.26,3850.0,208.517,208.5561,208.3411,208.3802,3850.0
2022-02-18 14:45:00,213.33,213.44,212.99,212.99,3034.0,208.4486,208.5561,208.1164,208.1164,3034.0
2022-02-18 14:50:00,212.95,213.89,212.95,213.89,1752.0,208.0773,208.9958,208.0773,208.9958,1752.0
2022-02-18 14:55:00,214.06,214.39,213.92,214.06,4078.0,209.1619,209.4843,209.0251,209.1619,4078.0
2022-02-18 15:00:00,214.07,214.37,213.86,213.86,5043.0,209.1716,209.4648,208.9664,208.9664,5043.0
2022-02-18 15:05:00,213.96,214.12,213.49,213.63,3200.0,209.0642,209.2205,208.6049,208.7417,3200.0
2022-02-18 15:10:00,213.76,213.87,213.36,213.51,6255.0,208.8687,208.9762,208.4779,208.6245,6255.0
2022-02-18 15:15:00,213.58,213.73,213.1,213.11,2302.0,208.6929,208.8394,208.2238,208.2336,2302.0
2022-02-18 15:20:00,213.21,213.38,212.85,213.15,7014.0,208.3313,208.4974,207.9796,208.2727,7014.0
2022-02-18 15:25:00,213.05,213.43,212.96,213.12,5363.0,208.175,208.5463,208.087,208.2434,5363.0
2022-02-18 15:30:00,213.08,213.08,212.19,212.58,6303.0,208.2043,208.2043,207.3347,207.7157,6303.0
2022-02-18 15:35:00,212.6,212.89,212.43,212.59,4056.0,207.7353,208.0186,207.5692,207.7255,4056.0
2022-02-18 15:40:00,212.75,213.55,212.7,213.51,8774.0,207.8818,208.6635,207.833,208.6245,8774.0
2022-02-18 15:45:00,213.6,213.73,212.89,213.22,9613.0,208.7124,208.8394,208.0186,208.3411,9613.0
2022-02-18 15:50:00,213.04,213.28,212.6,212.67,14374.0,208.1652,208.3997,207.7353,207.8037,14374.0
2022-02-18 15:55:00,212.72,213.04,212.38,212.97,53696.0,207.8525,208.1652,207.5203,208.0968,53696.0
2022-02-22 09:30:00,211.38,211.69,209.98,210.4,8168.0,206.5432,206.8461,205.1752,205.5856,8168.0
2022-02-22 09:35:00,210.4,210.65,209.62,210.01,19360.0,205.5856,205.8299,204.8235,205.2045,19360.0
2022-02-22 09:40:00,209.79,209.81,208.08,208.36,11450.0,204.9896,205.0091,203.3187,203.5923,11450.0
2022-02-22 09:45:00,208.35,210.73,208.35,210.52,13568.0,203.5825,205.9081,203.5825,205.7029,13568.0
2022-02-22 09:50:00,210.17,210.25,209.14,209.9,13888.0,205.3609,205.4391,204.3545,205.0971,13888.0
2022-02-22 09:55:00,210.22,210.27,209.09,210.06,26404.0,205.4097,205.4586,204.3056,205.2534,26404.0
2022-02-22 10:00:00,209.87,211.07,209.52,210.66,32215.0,205.0677,206.2403,204.7258,205.8397,32215.0
2022-02-22 10:05:00,210.51,210.61,209.63,210.43,13691.0,205.6931,205.7908,204.8332,205.6149,13691.0
2022-02-22 10:10:00,210.13,211.51,209.95,211.32,17449.0,205.3218,206.6702,205.1459,206.4846,17449.0
2022-02-22 10:15:00,211.2,211.24,210.38,210.45,21200.0,206.3673,206.4064,205.5661,205.6345,21200.0
2022-02-22 10:20:00,210.45,210.94,209.58,209.83,7299.0,205.6345,206.1133,204.7844,205.0287,7299.0
2022-02-22 10:25:00,209.66,210.51,209.34,210.51,11394.0,204.8626,205.6931,204.5499,205.6931,11394.0
2022-02-22 10:30:00,210.5,210.61,209.66,209.89,11945.0,205.6833,205.7908,204.8626,205.0873,11945.0
2022-02-22 10:35:00,209.97,210.8,209.88,210.21,23117.0,205.1655,205.9765,205.0775,205.4,23117.0
2022-02-22 10:40:00,210.35,210.7,209.93,210.3,6979.0,205.5368,205.8788,205.1264,205.4879,6979.0
2022-02-22 10:45:00,210.32,211.11,210.01,211.0,13720.0,205.5075,206.2794,205.2045,206.1719,13720.0
2022-02-22 10:50:00,211.11,211.29,210.76,211.03,8743.0,206.2794,206.4553,205.9374,206.2012,8743.0
2022-02-22 10:55:00,210.87,211.22,210.25,210.51,4522.0,206.0449,206.3869,205.4391,205.6931,4522.0
2022-02-22 11:00:00,210.63,211.12,210.51,210.59,4100.0,205.8104,206.2891,205.6931,205.7713,4100.0
2022-02-22 11:05:00,210.82,210.99,210.24,210.43,7103.0,205.996,206.1621,205.4293,205.6149,7103.0
2022-02-22 11:10:00,210.71,210.89,210.0,210.07,6751.0,205.8885,206.0644,205.1948,205.2632,6751.0
2022-02-22 11:15:00,210.03,210.47,210.0,210.2,107171.0,205.2241,205.654,205.1948,205.3902,107171.0
2022-02-22 11:20:00,210.36,210.74,210.18,210.56,4394.0,205.5465,205.9178,205.3707,205.742,4394.0
2022-02-22 11:25:00,210.55,211.57,210.53,210.82,9688.0,205.7322,206.7288,205.7126,205.996,9688.0
2022-02-22 11:30:00,211.05,211.67,210.72,211.33,2754.0,206.2207,206.8266,205.8983,206.4943,2754.0
2022-02-22 11:35:00,211.47,211.58,210.77,210.88,2501.0,206.6311,206.7386,205.9472,206.0546,2501.0
2022-02-22 11:40:00,210.99,211.82,210.92,211.57,3249.0,206.1621,206.9731,206.0937,206.7288,3249.0
2022-02-22 11:45:00,211.53,211.75,211.41,211.59,1800.0,206.6898,206.9047,206.5725,206.7484,1800.0
2022-02-22 11:50:00,212.18,212.18,211.38,211.42,3600.0,207.3249,207.3249,206.5432,206.5823,3600.0
2022-02-22 11:55:00,211.19,211.95,211.11,211.95,4092.0,206.3575,207.1002,206.2794,207.1002,4092.0
2022-02-22 12:00:00,212.25,212.5,211.94,212.12,4501.0,207.3933,207.6376,207.0904,207.2663,4501.0
2022-02-22 12:05:00,212.14,212.32,212.01,212.09,3223.0,207.2858,207.4617,207.1588,207.237,3223.0
2022-02-22 12:10:00,212.1,212.23,211.7,211.7,3966.0,207.2467,207.3737,206.8559,206.8559,3966.0
2022-02-22 12:15:00,211.85,211.93,211.67,211.92,5777.0,207.0024,207.0806,206.8266,207.0708,5777.0
2022-02-22 12:20:00,211.84,212.19,211.83,212.09,7943.0,206.9927,207.3347,206.9829,207.237,7943.0
2022-02-22 12:25:00,212.0,212.26,211.95,212.13,3642.0,207.149,207.4031,207.1002,207.276,3642.0
2022-02-22 12:30:00,211.99,212.19,211.75,211.95,4302.0,207.1392,207.3347,206.9047,207.1002,4302.0
2022-02-22 12:35:00,211.86,212.15,211.62,211.72,4939.0,207.0122,207.2956,206.7777,206.8754,4939.0
2022-02-22 12:40:00,211.76,211.85,211.5,211.75,4485.0,206.9145,207.0024,206.6605,206.9047,4485.0
2022-02-22 12:45:00,211.7,211.72,211.4,211.58,4937.0,206.8559,206.8754,206.5627,206.7386,4937.0
2022-02-22 12:50:00,211.64,211.78,211.35,211.35,2310.0,206.7972,206.934,206.5139,206.5139,2310.0
2022-02-22 12:55:00,211.47,211.67,211.46,211.56,3038.0,206.6311,206.8266,206.6214,206.7191,3038.0
2022-02-22 13:00:00,211.62,211.86,211.4,211.58,3819.0,206.7777,207.0122,206.5627,206.7386,3819.0
2022-02-22 13:05:00,211.75,211.9,211.59,211.59,4775.0,206.9047,207.0513,206.7484,206.7484,4775.0
2022-02-22 13:10:00,211.85,211.9,211.51,211.51,2723.0,207.0024,207.0513,206.6702,206.6702,2723.0
2022-02-22 13:15:00,211.51,211.51,210.75,210.99,3923.0,206.6702,206.6702,205.9276,206.1621,3923.0
2022-02-22 13:20:00,210.96,211.31,210.92,211.13,4310.0,206.1328,206.4748,206.0937,206.2989,4310.0
2022-02-22 13:25:00,211.13,211.21,210.91,211.07,7654.0,206.2989,206.3771,206.084,206.2403,7654.0
2022-02-22 13:30:00,211.08,211.69,211.0,211.6,7327.0,206.2501,206.8461,206.1719,206.7582,7327.0
2022-02-22 13:35:00,211.54,211.6,211.33,211.44,3770.0,206.6995,206.7582,206.4943,206.6018,3770.0
2022-02-22 13:40:00,211.45,211.56,210.77,211.13,4642.0,206.6116,206.7191,205.9472,206.2989,4642.0
2022-02-22 13:45:00,210.94,211.08,210.64,210.65,2844.0,206.1133,206.2501,205.8201,205.8299,2844.0
2022-02-22 13:50:00,210.72,210.99,210.49,210.64,14476.0,205.8983,206.1621,205.6736,205.8201,14476.0
2022-02-22 13:55:00,210.59,210.8,210.33,210.71,4259.0,205.7713,205.9765,205.5172,205.8885,4259.0
2022-02-22 14:00:00,210.62,210.62,210.37,210.62,1446.0,205.8006,205.8006,205.5563,205.8006,1446.0
2022-02-22 14:05:00,210.57,210.57,210.0,210.17,6269.0,205.7517,205.7517,205.1948,205.3609,6269.0
2022-02-22 14:10:00,210.3,210.92,210.13,210.77,7816.0,205.4879,206.0937,205.3218,205.9472,7816.0
2022-02-22 14:15:00,210.77,211.23,210.51,211.19,6254.0,205.9472,206.3966,205.6931,206.3575,6254.0
2022-02-22 14:20:00,211.33,211.45,210.72,211.04,4239.0,206.4943,206.6116,205.8983,206.211,4239.0
2022-02-22 14:25:00,211.2,211.81,211.01,211.48,5694.0,206.3673,206.9634,206.1817,206.6409,5694.0
2022-02-22 14:30:00,211.37,212.12,211.18,211.69,8507.0,206.5334,207.2663,206.3478,206.8461,8507.0
2022-02-22 14:35:00,211.62,212.26,211.62,212.04,3401.0,206.7777,207.4031,206.7777,207.1881,3401.0
2022-02-22 14:40:00,211.77,211.91,211.46,211.63,3812.0,206.9243,207.0611,206.6214,206.7875,3812.0
2022-02-22 14:45:00,211.32,212.37,211.13,212.37,4268.0,206.4846,207.5105,206.2989,207.5105,4268.0
2022-02-22 14:50:00,212.83,213.38,212.4,213.26,7270.0,207.96,208.4974,207.5399,208.3802,7270.0
2022-02-22 14:55:00,213.42,213.85,213.09,213.1,6773.0,208.5365,208.9567,208.2141,208.2238,6773.0
2022-02-22 15:00:00,213.27,213.77,213.07,213.7,3920.0,208.39,208.8785,208.1945,208.8101,3920.0
2022-02-22 15:05:00,213.68,213.89,213.16,213.27,6643.0,208.7906,208.9958,208.2825,208.39,6643.0
2022-02-22 15:10:00,213.21,213.78,213.17,213.23,4407.0,208.3313,208.8883,208.2922,208.3509,4407.0
2022-02-22 15:15:00,213.46,213.55,213.09,213.16,3564.0,208.5756,208.6635,208.2141,208.2825,3564.0
2022-02-22 15:20:00,213.16,213.33,212.54,212.78,7411.0,208.2825,208.4486,207.6767,207.9112,7411.0
2022-02-22 15:25:00,212.72,213.77,212.71,213.4,10294.0,207.8525,208.8785,207.8428,208.517,10294.0
2022-02-22 15:30:00,213.36,213.44,212.69,213.44,8847.0,208.4779,208.5561,207.8232,208.5561,8847.0
2022-02-22 15:35:00,213.47,213.69,213.12,213.5,10515.0,208.5854,208.8003,208.2434,208.6147,10515.0
2022-02-22 15:40:00,213.56,213.56,212.49,212.66,6676.0,208.6733,208.6733,207.6278,207.7939,6676.0
2022-02-22 15:45:00,212.47,212.68,212.01,212.2,12773.0,207.6083,207.8135,207.1588,207.3444,12773.0
2022-02-22 15:50:00,212.15,212.15,211.51,211.62,36397.0,207.2956,207.2956,206.6702,206.7777,36397.0
2022-02-22 15:55:00,211.63,212.78,211.62,212.11,108556.0,206.7875,207.9112,206.7777,207.2565,108556.0
2022-02-23 09:30:00,213.74,214.88,212.01,212.76,14638.0,208.8492,209.9631,207.1588,207.8916,14638.0
2022-02-23 09:35:00,213.15,214.07,212.06,214.07,2010.0,208.2727,209.1716,207.2076,209.1716,2010.0
2022-02-23 09:40:00,213.96,214.54,213.74,213.87,4232.0,209.0642,209.6309,208.8492,208.9762,4232.0
2022-02-23 09:45:00,213.87,214.56,213.68,214.27,5040.0,208.9762,209.6504,208.7906,209.3671,5040.0
2022-02-23 09:50:00,213.94,214.27,213.22,214.22,11077.0,209.0446,209.3671,208.3411,209.3182,11077.0
2022-02-23 09:55:00,214.37,214.43,212.77,213.55,74925.0,209.4648,209.5234,207.9014,208.6635,74925.0
2022-02-23 10:00:00,213.16,213.43,212.21,212.57,19508.0,208.2825,208.5463,207.3542,207.706,19508.0
2022-02-23 10:05:00,212.59,212.62,211.71,212.4,9472.0,207.7255,207.7548,206.8656,207.5399,9472.0
2022-02-23 10:10:00,212.03,212.57,211.78,212.03,15296.0,207.1783,207.706,206.934,207.1783,15296.0
2022-02-23 10:15:00,212.16,212.21,211.74,211.86,7692.0,207.3053,207.3542,206.895,207.0122,7692.0
2022-02-23 10:20:00,212.29,212.77,212.16,212.75,6883.0,207.4324,207.9014,207.3053,207.8818,6883.0
2022-02-23 10:25:00,212.36,212.48,211.71,212.15,82728.0,207.5008,207.618,206.8656,207.2956,82728.0
2022-02-23 10:30:00,212.11,212.76,211.83,212.52,33980.0,207.2565,207.8916,206.9829,207.6571,33980.0
2022-02-23 10:35:00,212.54,212.93,212.53,212.79,22904.0,207.6767,208.0577,207.6669,207.9209,22904.0
2022-02-23 10:40:00,212.88,213.22,212.35,213.01,70679.0,208.0089,208.3411,207.491,208.1359,70679.0
2022-02-23 10:45:00,213.02,213.45,212.76,212.86,7920.0,208.1457,208.5658,207.8916,207.9893,7920.0
2022-02-23 10:50:00,212.97,213.33,212.35,212.91,48959.0,208.0968,208.4486,207.491,208.0382,48959.0
2022-02-23 10:55:00,212.95,213.17,212.71,212.99,31482.0,208.0773,208.2922,207.8428,208.1164,31482.0
2022-02-23 11:00:00,212.99,213.31,212.18,212.78,68179.0,208.1164,208.429,207.3249,207.9112,68179.0
2022-02-23 11:05:00,212.81,212.94,211.9,212.07,41876.0,207.9405,208.0675,207.0513,207.2174,41876.0
2022-02-23 11:10:00,212.0,212.55,211.94,212.45,15903.0,207.149,207.6864,207.0904,207.5887,15903.0
2022-02-23 11:15:00,212.33,212.76,212.0,212.76,14399.0,207.4715,207.8916,207.149,207.8916,14399.0
2022-02-23 11:20:00,212.67,212.84,212.18,212.33,10267.0,207.8037,207.9698,207.3249,207.4715,10267.0
2022-02-23 11:25:00,212.39,213.0,212.39,212.53,9108.0,207.5301,208.1261,207.5301,207.6669,9108.0
2022-02-23 11:30:00,212.71,213.65,212.62,213.61,4982.0,207.8428,208.7613,207.7548,208.7222,4982.0
2022-02-23 11:35:00,213.25,213.77,213.15,213.25,5830.0,208.3704,208.8785,208.2727,208.3704,5830.0
2022-02-23 11:40:00,213.44,213.76,212.9,212.97,30135.0,208.5561,208.8687,208.0284,208.0968,30135.0
2022-02-23 11:45:00,212.89,213.35,212.89,213.17,2696.0,208.0186,208.4681,208.0186,208.2922,2696.0
2022-02-23 11:50:00,213.24,213.25,212.11,213.14,11651.0,208.3606,208.3704,207.2565,208.2629,11651.0
2022-02-23 11:55:00,213.14,213.41,212.75,213.2,8008.0,208.2629,208.5267,207.8818,208.3216,8008.0
2022-02-23 12:00:00,213.0,213.2,212.78,212.98,2850.0,208.1261,208.3216,207.9112,208.1066,2850.0
2022-02-23 12:05:00,213.02,213.21,213.02,213.19,7359.0,208.1457,208.3313,208.1457,208.3118,7359.0
2022-02-23 12:10:00,213.21,213.35,212.75,212.8,9110.0,208.3313,208.4681,207.8818,207.9307,9110.0
2022-02-23 12:15:00,213.04,213.16,212.74,213.16,5886.0,208.1652,208.2825,207.8721,208.2825,5886.0
2022-02-23 12:20:00,213.13,213.51,213.11,213.51,2479.0,208.2532,208.6245,208.2336,208.6245,2479.0
2022-02-23 12:25:00,213.28,213.91,213.09,213.39,37636.0,208.3997,209.0153,208.2141,208.5072,37636.0
2022-02-23 12:30:00,213.25,213.31,212.53,212.53,4414.0,208.3704,208.429,207.6669,207.6669,4414.0
2022-02-23 12:35:00,212.52,212.52,212.23,212.41,11876.0,207.6571,207.6571,207.3737,207.5496,11876.0
2022-02-23 12:40:00,212.51,212.74,212.46,212.52,6489.0,207.6473,207.8721,207.5985,207.6571,6489.0
2022-02-23 12:45:00,212.6,212.98,212.58,212.84,5714.0,207.7353,208.1066,207.7157,207.9698,5714.0
2022-02-23 12:50:00,212.86,213.06,212.4,212.4,5386.0,207.9893,208.1848,207.5399,207.5399,5386.0
2022-02-23 12:55:00,212.5,212.6,212.31,212.58,8305.0,207.6376,207.7353,207.4519,207.7157,8305.0
2022-02-23 13:00:00,212.46,212.94,212.46,212.84,3185.0,207.5985,208.0675,207.5985,207.9698,3185.0
2022-02-23 13:05:00,212.98,213.45,212.73,213.15,10398.0,208.1066,208.5658,207.8623,208.2727,10398.0
2022-02-23 13:10:00,213.15,213.2,212.39,212.53,7096.0,208.2727,208.3216,207.5301,207.6669,7096.0
2022-02-23 13:15:00,212.51,213.02,212.4,212.91,8028.0,207.6473,208.1457,207.5399,208.0382,8028.0
2022-02-23 13:20:00,212.88,212.9,212.72,212.8,9222.0,208.0089,208.0284,207.8525,207.9307,9222.0
2022-02-23 13:25:00,212.87,213.0,212.61,212.61,4506.0,207.9991,208.1261,207.7451,207.7451,4506.0
2022-02-23 13:30:00,212.66,212.91,212.4,212.55,17030.0,207.7939,208.0382,207.5399,207.6864,17030.0
2022-02-23 13:35:00,212.56,213.35,212.43,213.07,21972.0,207.6962,208.4681,207.5692,208.1945,21972.0
2022-02-23 13:40:00,212.83,213.52,212.67,213.43,12347.0,207.96,208.6342,207.8037,208.5463,12347.0
2022-02-23 13:45:00,213.37,214.08,213.32,213.93,5820.0,208.4877,209.1814,208.4388,209.0348,5820.0
2022-02-23 13:50:00,213.86,213.86,213.52,213.58,10757.0,208.9664,208.9664,208.6342,208.6929,10757.0
2022-02-23 13:55:00,213.6,213.93,213.48,213.89,4392.0,208.7124,209.0348,208.5951,208.9958,4392.0
2022-02-23 14:00:00,213.66,214.01,213.31,213.32,4814.0,208.771,209.113,208.429,208.4388,4814.0
2022-02-23 14:05:00,213.33,213.63,213.24,213.32,5254.0,208.4486,208.7417,208.3606,208.4388,5254.0
2022-02-23 14:10:00,213.46,213.68,213.2,213.36,6190.0,208.5756,208.7906,208.3216,208.4779,6190.0
2022-02-23 14:15:00,213.48,213.62,213.07,213.43,7414.0,208.5951,208.7319,208.1945,208.5463,7414.0
2022-02-23 14:20:00,213.1,213.2,212.15,212.23,6387.0,208.2238,208.3216,207.2956,207.3737,6387.0
2022-02-23 14:25:00,212.28,212.29,211.57,211.58,6816.0,207.4226,207.4324,206.7288,206.7386,6816.0
2022-02-23 14:30:00,211.64,211.83,211.23,211.78,18492.0,206.7972,206.9829,206.3966,206.934,18492.0
2022-02-23 14:35:00,211.78,212.19,211.56,211.64,10492.0,206.934,207.3347,206.7191,206.7972,10492.0
2022-02-23 14:40:00,211.46,211.56,210.89,211.37,17300.0,206.6214,206.7191,206.0644,206.5334,17300.0
2022-02-23 14:45:00,211.39,212.08,211.39,211.73,44654.0,206.553,207.2272,206.553,206.8852,44654.0
2022-02-23 14:50:00,211.77,212.0,211.22,211.29,44083.0,206.9243,207.149,206.3869,206.4553,44083.0
2022-02-23 14:55:00,211.19,211.63,210.72,211.38,31959.0,206.3575,206.7875,205.8983,206.5432,31959.0
2022-02-23 15:00:00,211.28,211.63,210.11,210.22,27430.0,206.4455,206.7875,205.3023,205.4097,27430.0
2022-02-23 15:05:00,210.19,210.89,210.01,210.08,47797.0,205.3804,206.0644,205.2045,205.2729,47797.0
2022-02-23 15:10:00,210.01,210.22,209.7,210.22,20341.0,205.2045,205.4097,204.9016,205.4097,20341.0
2022-02-23 15:15:00,210.17,210.32,209.18,209.27,73887.0,205.3609,205.5075,204.3935,204.4815,73887.0
2022-02-23 15:20:00,209.33,209.68,209.09,209.31,17021.0,204.5401,204.8821,204.3056,204.5206,17021.0
2022-02-23 15:25:00,209.24,209.88,209.13,209.68,18876.0,204.4522,205.0775,204.3447,204.8821,18876.0
2022-02-23 15:30:00,209.56,209.57,208.77,209.14,12566.0,204.7648,204.7746,203.9929,204.3545,12566.0
2022-02-23 15:35:00,209.16,209.39,208.77,208.77,9399.0,204.374,204.5987,203.9929,203.9929,9399.0
2022-02-23 15:40:00,208.69,208.85,208.4,208.4,10207.0,203.9147,204.0711,203.6314,203.6314,10207.0
2022-02-23 15:45:00,208.52,208.81,208.17,208.23,18813.0,203.7486,204.032,203.4066,203.4653,18813.0
2022-02-23 15:50:00,208.31,209.08,208.11,208.91,35003.0,203.5434,204.2958,203.348,204.1297,35003.0
2022-02-23 15:55:00,208.9,208.92,207.99,208.24,125569.0,204.1199,204.1395,203.2308,203.475,125569.0
2022-02-24 09:30:00,203.21,204.8,203.01,204.8,11833.0,198.5601,200.1138,198.3647,200.1138,11833.0
2022-02-24 09:35:00,205.18,205.98,204.73,205.97,4748.0,200.4851,201.2668,200.0454,201.257,4748.0
2022-02-24 09:40:00,205.7,206.37,205.33,206.1,10741.0,200.9932,201.6478,200.6316,201.384,10741.0
2022-02-24 09:45:00,206.23,207.73,205.62,207.43,8163.0,201.511,202.9767,200.915,202.6836,8163.0
2022-02-24 09:50:00,207.95,209.36,207.53,209.3,36064.0,203.1917,204.5694,202.7813,204.5108,36064.0
2022-02-24 09:55:00,209.07,209.94,208.67,209.61,8480.0,204.2861,205.1361,203.8952,204.8137,8480.0
2022-02-24 10:00:00,209.33,209.5,208.29,208.7,14511.0,204.5401,204.7062,203.5239,203.9245,14511.0
2022-02-24 10:05:00,208.61,210.24,208.3,210.24,23692.0,203.8366,205.4293,203.5337,205.4293,23692.0
2022-02-24 10:10:00,209.92,211.53,209.75,211.47,8434.0,205.1166,206.6898,204.9505,206.6311,8434.0
2022-02-24 10:15:00,211.59,212.3,211.0,212.17,8258.0,206.7484,207.4421,206.1719,207.3151,8258.0
2022-02-24 10:20:00,212.12,212.26,210.62,211.02,6369.0,207.2663,207.4031,205.8006,206.1914,6369.0
2022-02-24 10:25:00,211.2,211.2,209.91,210.71,8765.0,206.3673,206.3673,205.1068,205.8885,8765.0
2022-02-24 10:30:00,210.41,211.46,210.12,211.46,18202.0,205.5954,206.6214,205.312,206.6214,18202.0
2022-02-24 10:35:00,211.37,211.43,210.01,210.88,21534.0,206.5334,206.5921,205.2045,206.0546,21534.0
2022-02-24 10:40:00,210.88,211.06,210.1,210.26,30979.0,206.0546,206.2305,205.2925,205.4488,30979.0
2022-02-24 10:45:00,210.28,211.38,210.21,211.3,9550.0,205.4684,206.5432,205.4,206.465,9550.0
2022-02-24 10:50:00,211.14,211.14,210.04,210.68,7300.0,206.3087,206.3087,205.2339,205.8592,7300.0
2022-02-24 10:55:00,210.56,211.1,210.43,210.83,5027.0,205.742,206.2696,205.6149,206.0058,5027.0
2022-02-24 11:00:00,210.63,210.79,209.84,210.3,15440.0,205.8104,205.9667,205.0384,205.4879,15440.0
2022-02-24 11:05:00,210.37,211.68,210.36,211.1,20588.0,205.5563,206.8363,205.5465,206.2696,20588.0
2022-02-24 11:10:00,210.87,211.3,210.74,211.3,2920.0,206.0449,206.465,205.9178,206.465,2920.0
2022-02-24 11:15:00,210.9,211.53,210.86,211.43,4475.0,206.0742,206.6898,206.0351,206.5921,4475.0
2022-02-24 11:20:00,211.41,211.52,210.98,211.18,6679.0,206.5725,206.68,206.1523,206.3478,6679.0
2022-02-24 11:25:00,211.26,211.56,210.8,211.03,16043.0,206.4259,206.7191,205.9765,206.2012,16043.0
2022-02-24 11:30:00,211.13,211.81,210.88,211.81,2983.0,206.2989,206.9634,206.0546,206.9634,2983.0
2022-02-24 11:35:00,211.8,211.92,210.92,211.74,3544.0,206.9536,207.0708,206.0937,206.895,3544.0
2022-02-24 11:40:00,211.84,211.84,210.86,210.86,3158.0,206.9927,206.9927,206.0351,206.0351,3158.0
2022-02-24 11:45:00,211.04,211.43,210.86,211.42,4741.0,206.211,206.5921,206.0351,206.5823,4741.0
2022-02-24 11:50:00,211.58,212.07,211.44,211.98,8997.0,206.7386,207.2174,206.6018,207.1295,8997.0
2022-02-24 11:55:00,212.02,212.17,211.77,212.0,4228.0,207.1686,207.3151,206.9243,207.149,4228.0
2022-02-24 12:00:00,211.92,212.12,211.8,211.88,6668.0,207.0708,207.2663,206.9536,207.0318,6668.0
2022-02-24 12:05:00,211.77,211.94,211.04,211.05,7259.0,206.9243,207.0904,206.211,206.2207,7259.0
2022-02-24 12:10:00,211.03,211.24,209.92,209.93,7564.0,206.2012,206.4064,205.1166,205.1264,7564.0
2022-02-24 12:15:00,209.88,210.24,209.54,209.79,6511.0,205.0775,205.4293,204.7453,204.9896,6511.0
2022-02-24 12:20:00,209.9,210.0,209.57,209.73,8819.0,205.0971,205.1948,204.7746,204.931,8819.0
2022-02-24 12:25:00,209.86,210.23,209.7,210.18,8598.0,205.058,205.4195,204.9016,205.3707,8598.0
2022-02-24 12:30:00,210.34,210.72,209.97,210.63,31546.0,205.527,205.8983,205.1655,205.8104,31546.0
2022-02-24 12:35:00,210.61,211.37,210.6,211.18,6719.0,205.7908,206.5334,205.781,206.3478,6719.0
2022-02-24 12:40:00,211.4,211.9,211.23,211.34,34600.0,206.5627,207.0513,206.3966,206.5041,34600.0
2022-02-24 12:45:00,211.45,211.63,210.88,211.16,45098.0,206.6116,206.7875,206.0546,206.3282,45098.0
2022-02-24 12:50:00,211.23,211.67,211.15,211.66,31425.0,206.3966,206.8266,206.3185,206.8168,31425.0
2022-02-24 12:55:00,211.66,211.92,211.13,211.34,22324.0,206.8168,207.0708,206.2989,206.5041,22324.0
2022-02-24 13:00:00,211.34,211.7,211.32,211.5,11178.0,206.5041,206.8559,206.4846,206.6605,11178.0
2022-02-24 13:05:00,211.6,212.27,211.5,212.27,11579.0,206.7582,207.4128,206.6605,207.4128,11579.0
2022-02-24 13:10:00,212.18,212.52,212.0,212.16,12983.0,207.3249,207.6571,207.149,207.3053,12983.0
2022-02-24 13:15:00,212.17,212.32,211.76,212.03,8134.0,207.3151,207.4617,206.9145,207.1783,8134.0
2022-02-24 13:20:00,211.9,212.14,211.75,211.92,63223.0,207.0513,207.2858,206.9047,207.0708,63223.0
2022-02-24 13:25:00,211.94,212.18,211.88,212.0,31792.0,207.0904,207.3249,207.0318,207.149,31792.0
2022-02-24 13:30:00,212.01,212.4,212.0,212.3,14245.0,207.1588,207.5399,207.149,207.4421,14245.0
2022-02-24 13:35:00,212.42,213.13,212.22,213.02,2873.0,207.5594,208.2532,207.364,208.1457,2873.0
2022-02-24 13:40:00,213.03,213.23,212.7,212.7,3500.0,208.1554,208.3509,207.833,207.833,3500.0
2022-02-24 13:45:00,212.66,213.68,212.22,213.52,4328.0,207.7939,208.7906,207.364,208.6342,4328.0
2022-02-24 13:50:00,214.0,214.17,212.85,212.85,30524.0,209.1032,209.2694,207.9796,207.9796,30524.0
2022-02-24 13:55:00,212.9,212.99,212.0,212.31,10208.0,208.0284,208.1164,207.149,207.4519,10208.0
2022-02-24 14:00:00,212.25,212.41,211.96,212.36,14350.0,207.3933,207.5496,207.1099,207.5008,14350.0
2022-02-24 14:05:00,212.42,212.68,212.0,212.23,8904.0,207.5594,207.8135,207.149,207.3737,8904.0
2022-02-24 14:10:00,212.31,213.11,212.21,212.99,6461.0,207.4519,208.2336,207.3542,208.1164,6461.0
2022-02-24 14:15:00,212.94,213.48,212.86,213.48,4125.0,208.0675,208.5951,207.9893,208.5951,4125.0
2022-02-24 14:20:00,213.39,213.5,213.16,213.45,3828.0,208.5072,208.6147,208.2825,208.5658,3828.0
2022-02-24 14:25:00,213.51,214.0,213.14,213.97,6869.0,208.6245,209.1032,208.2629,209.0739,6869.0
2022-02-24 14:30:00,213.9,214.35,213.82,214.34,6281.0,209.0055,209.4452,208.9274,209.4355,6281.0
2022-02-24 14:35:00,214.46,215.13,214.23,215.04,10794.0,209.5527,210.2074,209.328,210.1194,10794.0
2022-02-24 14:40:00,215.02,215.28,214.75,215.05,15642.0,210.0999,210.354,209.8361,210.1292,15642.0
2022-02-24 14:45:00,214.95,215.23,214.7,215.03,7155.0,210.0315,210.3051,209.7872,210.1097,7155.0
2022-02-24 14:50:00,214.97,214.97,214.29,214.7,4921.0,210.0511,210.0511,209.3866,209.7872,4921.0
2022-02-24 14:55:00,214.7,214.78,214.23,214.57,4671.0,209.7872,209.8654,209.328,209.6602,4671.0
2022-02-24 15:00:00,214.45,215.07,214.4,215.0,7064.0,209.5429,210.1488,209.4941,210.0804,7064.0
2022-02-24 15:05:00,214.93,215.19,214.92,215.13,5801.0,210.012,210.266,210.0022,210.2074,5801.0
2022-02-24 15:10:00,215.26,215.54,215.26,215.28,15764.0,210.3344,210.608,210.3344,210.354,15764.0
2022-02-24 15:15:00,215.28,215.32,214.8,215.32,7914.0,210.354,210.393,209.8849,210.393,7914.0
2022-02-24 15:20:00,215.36,215.36,214.77,214.83,7362.0,210.4321,210.4321,209.8556,209.9143,7362.0
2022-02-24 15:25:00,214.75,215.02,214.37,214.4,11467.0,209.8361,210.0999,209.4648,209.4941,11467.0
2022-02-24 15:30:00,214.5,215.5,214.42,215.47,17311.0,209.5918,210.5689,209.5136,210.5396,17311.0
2022-02-24 15:35:00,215.49,215.98,215.43,215.89,7086.0,210.5592,211.0379,210.5005,210.95,7086.0
2022-02-24 15:40:00,215.89,216.11,215.54,215.65,12260.0,210.95,211.165,210.608,210.7155,12260.0
2022-02-24 15:45:00,215.5,215.96,215.29,215.41,15774.0,210.5689,211.0184,210.3637,210.481,15774.0
2022-02-24 15:50:00,215.52,216.41,215.52,215.99,52701.0,210.5885,211.4581,210.5885,211.0477,52701.0
2022-02-24 15:55:00,216.0,216.08,215.41,215.91,97328.0,211.0575,211.1357,210.481,210.9695,97328.0
2022-02-25 09:30:00,216.0,216.99,215.94,216.9,6915.0,211.0575,212.0248,210.9989,211.9369,6915.0
2022-02-25 09:35:00,216.76,216.76,215.48,215.51,1901.0,211.8001,211.8001,210.5494,210.5787,1901.0
2022-02-25 09:40:00,215.45,216.76,215.45,215.85,4272.0,210.5201,211.8001,210.5201,210.9109,4272.0
2022-02-25 09:45:00,215.84,216.02,215.31,215.95,12583.0,210.9011,211.077,210.3833,211.0086,12583.0
2022-02-25 09:50:00,215.88,215.95,214.15,214.15,3613.0,210.9402,211.0086,209.2498,209.2498,3613.0
2022-02-25 09:55:00,214.6,214.87,213.53,214.28,13347.0,209.6895,209.9533,208.644,209.3768,13347.0
2022-02-25 10:00:00,214.4,214.7,213.94,214.0,15674.0,209.4941,209.7872,209.0446,209.1032,15674.0
2022-02-25 10:05:00,214.3,214.8,214.3,214.56,14579.0,209.3964,209.8849,209.3964,209.6504,14579.0
2022-02-25 10:10:00,214.47,214.5,213.69,214.0,4272.0,209.5625,209.5918,208.8003,209.1032,4272.0
2022-02-25 10:15:00,213.84,214.74,213.35,214.74,31671.0,208.9469,209.8263,208.4681,209.8263,31671.0
2022-02-25 10:20:00,214.56,214.56,213.4,214.08,3462.0,209.6504,209.6504,208.517,209.1814,3462.0
2022-02-25 10:25:00,213.9,214.8,213.9,214.61,4677.0,209.0055,209.8849,209.0055,209.6993,4677.0
2022-02-25 10:30:00,214.38,214.77,214.22,214.55,4207.0,209.4746,209.8556,209.3182,209.6407,4207.0
2022-02-25 10:35:00,214.58,214.58,213.75,214.23,7239.0,209.67,209.67,208.859,209.328,7239.0
2022-02-25 10:40:00,214.23,215.21,214.22,215.21,14217.0,209.328,210.2856,209.3182,210.2856,14217.0
2022-02-25 10:45:00,215.15,215.6,215.15,215.43,3694.0,210.2269,210.6666,210.2269,210.5005,3694.0
2022-02-25 10:50:00,215.43,215.45,215.15,215.29,6649.0,210.5005,210.5201,210.2269,210.3637,6649.0
2022-02-25 10:55:00,215.08,215.5,215.05,215.06,4173.0,210.1585,210.5689,210.1292,210.139,4173.0
2022-02-25 11:00:00,214.93,215.5,214.9,215.5,3602.0,210.012,210.5689,209.9827,210.5689,3602.0
2022-02-25 11:05:00,215.32,215.32,214.37,215.0,19220.0,210.393,210.393,209.4648,210.0804,19220.0
2022-02-25 11:10:00,214.94,215.6,214.9,215.36,3343.0,210.0217,210.6666,209.9827,210.4321,3343.0
2022-02-25 11:15:00,215.33,215.65,215.25,215.65,2482.0,210.4028,210.7155,210.3246,210.7155,2482.0
2022-02-25 11:20:00,215.79,216.3,215.78,216.23,1814.0,210.8523,211.3506,210.8425,211.2822,1814.0
2022-02-25 11:25:00,216.39,216.46,216.16,216.25,2630.0,211.4386,211.507,211.2138,211.3018,2630.0
2022-02-25 11:30:00,216.23,216.24,215.76,215.95,3380.0,211.2822,211.292,210.823,211.0086,3380.0
2022-02-25 11:35:00,216.04,216.12,215.72,216.05,2805.0,211.0966,211.1747,210.7839,211.1063,2805.0
2022-02-25 11:40:00,216.23,216.44,215.92,216.26,28051.0,211.2822,211.4874,210.9793,211.3115,28051.0
2022-02-25 11:45:00,216.38,217.27,216.38,217.27,2432.0,211.4288,212.2984,211.4288,212.2984,2432.0
2022-02-25 11:50:00,217.11,217.28,216.99,217.19,3155.0,212.1421,212.3082,212.0248,212.2203,3155.0
2022-02-25 11:55:00,217.32,217.5,217.2,217.2,1570.0,212.3473,212.5232,212.23,212.23,1570.0
2022-02-25 12:00:00,217.17,217.22,217.04,217.09,5736.0,212.2007,212.2496,212.0737,212.1225,5736.0
2022-02-25 12:05:00,217.04,217.28,217.04,217.09,3932.0,212.0737,212.3082,212.0737,212.1225,3932.0
2022-02-25 12:10:00,216.96,217.08,216.5,216.55,3316.0,211.9955,212.1128,211.546,211.5949,3316.0
2022-02-25 12:15:00,216.54,217.1,216.42,217.0,7678.0,211.5851,212.1323,211.4679,212.0346,7678.0
2022-02-25 12:20:00,216.9,216.93,216.57,216.82,2245.0,211.9369,211.9662,211.6144,211.8587,2245.0
2022-02-25 12:25:00,216.87,217.37,216.75,217.21,3690.0,211.9076,212.3961,211.7903,212.2398,3690.0
2022-02-25 12:30:00,217.21,217.51,217.21,217.46,6612.0,212.2398,212.5329,212.2398,212.4841,6612.0
2022-02-25 12:35:00,217.47,217.51,217.06,217.13,2329.0,212.4938,212.5329,212.0932,212.1616,2329.0
2022-02-25 12:40:00,217.19,217.27,216.83,217.06,4035.0,212.2203,212.2984,211.8685,212.0932,4035.0
2022-02-25 12:45:00,216.95,217.34,216.85,216.85,4177.0,211.9857,212.3668,211.888,211.888,4177.0
2022-02-25 12:50:00,216.62,216.62,216.03,216.03,3428.0,211.6633,211.6633,211.0868,211.0868,3428.0
2022-02-25 12:55:00,216.13,216.43,216.0,216.32,4800.0,211.1845,211.4776,211.0575,211.3702,4800.0
2022-02-25 13:00:00,216.38,216.65,216.24,216.57,3507.0,211.4288,211.6926,211.292,211.6144,3507.0
2022-02-25 13:05:00,216.2,216.25,215.98,216.0,2996.0,211.2529,211.3018,211.0379,211.0575,2996.0
2022-02-25 13:10:00,216.07,216.31,215.82,216.0,5849.0,211.1259,211.3604,210.8816,211.0575,5849.0
2022-02-25 13:15:00,216.0,216.06,215.7,216.04,3103.0,211.0575,211.1161,210.7643,211.0966,3103.0
2022-02-25 13:20:00,216.09,216.35,215.84,215.96,4679.0,211.1454,211.3995,210.9011,211.0184,4679.0
2022-02-25 13:25:00,215.92,216.17,215.81,215.99,6635.0,210.9793,211.2236,210.8718,211.0477,6635.0
2022-02-25 13:30:00,215.98,216.3,215.98,216.26,1770.0,211.0379,211.3506,211.0379,211.3115,1770.0
2022-02-25 13:35:00,216.2,216.46,215.91,216.46,7258.0,211.2529,211.507,210.9695,211.507,7258.0
2022-02-25 13:40:00,216.58,216.74,216.39,216.46,3159.0,211.6242,211.7805,211.4386,211.507,3159.0
2022-02-25 13:45:00,216.46,216.66,216.36,216.66,16269.0,211.507,211.7024,211.4092,211.7024,16269.0
2022-02-25 13:50:00,216.62,216.65,216.38,216.42,18537.0,211.6633,211.6926,211.4288,211.4679,18537.0
2022-02-25 13:55:00,216.37,216.37,215.82,215.95,4778.0,211.419,211.419,210.8816,211.0086,4778.0
2022-02-25 14:00:00,215.87,216.51,215.8,216.45,23286.0,210.9305,211.5558,210.8621,211.4972,23286.0
2022-02-25 14:05:00,216.46,216.51,216.21,216.29,28584.0,211.507,211.5558,211.2627,211.3408,28584.0
2022-02-25 14:10:00,216.36,216.58,216.12,216.25,17270.0,211.4092,211.6242,211.1747,211.3018,17270.0
2022-02-25 14:15:00,216.37,216.37,216.1,216.26,1301.0,211.419,211.419,211.1552,211.3115,1301.0
2022-02-25 14:20:00,216.11,216.72,216.1,216.72,1546.0,211.165,211.761,211.1552,211.761,1546.0
2022-02-25 14:25:00,216.64,216.83,216.56,216.59,4911.0,211.6828,211.8685,211.6047,211.634,4911.0
2022-02-25 14:30:00,216.58,216.71,216.0,216.14,8182.0,211.6242,211.7512,211.0575,211.1943,8182.0
2022-02-25 14:35:00,216.11,216.48,215.99,216.12,3114.0,211.165,211.5265,211.0477,211.1747,3114.0
2022-02-25 14:40:00,216.15,216.34,215.74,215.82,2536.0,211.204,211.3897,210.8034,210.8816,2536.0
2022-02-25 14:45:00,215.73,215.93,215.55,215.55,2834.0,210.7937,210.9891,210.6178,210.6178,2834.0
2022-02-25 14:50:00,215.22,215.33,214.92,215.17,3929.0,210.2953,210.4028,210.0022,210.2465,3929.0
2022-02-25 14:55:00,215.17,215.87,215.16,215.39,1443.0,210.2465,210.9305,210.2367,210.4614,1443.0
2022-02-25 15:00:00,215.09,215.46,215.0,215.27,4951.0,210.1683,210.5298,210.0804,210.3442,4951.0
2022-02-25 15:05:00,215.42,215.72,215.2,215.59,6122.0,210.4908,210.7839,210.2758,210.6569,6122.0
2022-02-25 15:10:00,215.7,215.7,215.16,215.48,3070.0,210.7643,210.7643,210.2367,210.5494,3070.0
2022-02-25 15:15:00,215.51,216.11,215.51,216.11,4255.0,210.5787,211.165,210.5787,211.165,4255.0
2022-02-25 15:20:00,216.38,216.77,216.27,216.77,4242.0,211.4288,211.8099,211.3213,211.8099,4242.0
2022-02-25 15:25:00,216.69,216.96,216.51,216.8,3035.0,211.7317,211.9955,211.5558,211.8392,3035.0
2022-02-25 15:30:00,216.8,217.21,216.8,216.84,5120.0,211.8392,212.2398,211.8392,211.8783,5120.0
2022-02-25 15:35:00,216.76,217.31,216.66,217.31,5101.0,211.8001,212.3375,211.7024,212.3375,5101.0
2022-02-25 15:40:00,217.23,217.63,217.05,217.45,5539.0,212.2593,212.6502,212.0835,212.4743,5539.0
2022-02-25 15:45:00,217.39,217.95,217.31,217.68,17934.0,212.4157,212.9629,212.3375,212.699,17934.0
2022-02-25 15:50:00,217.78,218.74,217.74,217.87,27696.0,212.7968,213.7348,212.7577,212.8847,27696.0
2022-02-25 15:55:00,217.9,218.67,217.9,218.52,56468.0,212.914,213.6664,212.914,213.5198,56468.0
2022-02-28 09:30:00,215.73,216.16,215.39,215.39,4787.0,210.7937,211.2138,210.4614,210.4614,4787.0
2022-02-28 09:35:00,215.39,216.35,214.92,215.88,4154.0,210.4614,211.3995,210.0022,210.9402,4154.0
2022-02-28 09:40:00,216.01,217.39,215.93,217.03,3537.0,211.0673,212.4157,210.9891,212.0639,3537.0
2022-02-28 09:45:00,216.91,217.08,216.74,217.06,3868.0,211.9467,212.1128,211.7805,212.0932,3868.0
2022-02-28 09:50:00,216.47,217.2,216.39,217.09,6526.0,211.5167,212.23,211.4386,212.1225,6526.0
2022-02-28 09:55:00,216.93,217.3,216.62,217.01,3852.0,211.9662,212.3277,211.6633,212.0444,3852.0
2022-02-28 10:00:00,216.97,217.24,216.5,216.7,8716.0,212.0053,212.2691,211.546,211.7415,8716.0
2022-02-28 10:05:00,216.87,217.03,216.5,216.65,7323.0,211.9076,212.0639,211.546,211.6926,7323.0
2022-02-28 10:10:00,216.76,216.94,216.27,216.56,20480.0,211.8001,211.976,211.3213,211.6047,20480.0
2022-02-28 10:15:00,216.61,216.79,215.81,215.91,5050.0,211.6535,211.8294,210.8718,210.9695,5050.0
2022-02-28 10:20:00,215.97,216.73,215.92,216.73,8718.0,211.0282,211.7708,210.9793,211.7708,8718.0
2022-02-28 10:25:00,216.73,217.5,216.59,217.21,3783.0,211.7708,212.5232,211.634,212.2398,3783.0
2022-02-28 10:30:00,217.39,217.91,217.32,217.7,3117.0,212.4157,212.9238,212.3473,212.7186,3117.0
2022-02-28 10:35:00,217.5,218.2,217.5,217.69,3306.0,212.5232,213.2071,212.5232,212.7088,3306.0
2022-02-28 10:40:00,217.58,218.35,217.57,218.35,3430.0,212.6013,213.3537,212.5916,213.3537,3430.0
2022-02-28 10:45:00,218.23,218.25,217.85,218.03,5156.0,213.2365,213.256,212.8652,213.041,5156.0
2022-02-28 10:50:00,217.94,217.94,217.61,217.87,2139.0,212.9531,212.9531,212.6306,212.8847,2139.0
2022-02-28 10:55:00,217.53,218.68,217.53,218.68,5987.0,212.5525,213.6762,212.5525,213.6762,5987.0
2022-02-28 11:00:00,218.72,219.32,218.66,218.66,4648.0,213.7152,214.3015,213.6566,213.6566,4648.0
2022-02-28 11:05:00,218.74,218.98,218.5,218.98,3768.0,213.7348,213.9693,213.5003,213.9693,3768.0
2022-02-28 11:10:00,218.73,219.0,218.72,218.79,1895.0,213.725,213.9888,213.7152,213.7836,1895.0
2022-02-28 11:15:00,218.61,219.06,218.61,218.98,2630.0,213.6078,214.0475,213.6078,213.9693,2630.0
2022-02-28 11:20:00,219.1,219.12,218.83,219.07,1554.0,214.0865,214.1061,213.8227,214.0572,1554.0
2022-02-28 11:25:00,219.14,219.3,219.04,219.21,2290.0,214.1256,214.282,214.0279,214.194,2290.0
2022-02-28 11:30:00,219.27,219.39,219.0,219.16,4481.0,214.2527,214.3699,213.9888,214.1452,4481.0
2022-02-28 11:35:00,219.07,219.17,218.61,218.61,2700.0,214.0572,214.1549,213.6078,213.6078,2700.0
2022-02-28 11:40:00,218.66,218.89,218.48,218.89,3450.0,213.6566,213.8814,213.4807,213.8814,3450.0
2022-02-28 11:45:00,218.71,218.71,218.26,218.44,1200.0,213.7055,213.7055,213.2658,213.4416,1200.0
2022-02-28 11:50:00,218.47,218.64,218.36,218.4,2187.0,213.471,213.6371,213.3635,213.4026,2187.0
2022-02-28 11:55:00,218.51,218.76,218.46,218.76,843.0,213.51,213.7543,213.4612,213.7543,843.0
2022-02-28 12:00:00,218.78,218.88,218.57,218.65,2752.0,213.7739,213.8716,213.5687,213.6468,2752.0
2022-02-28 12:05:00,218.7,218.7,218.02,218.07,9909.0,213.6957,213.6957,213.0313,213.0801,9909.0
2022-02-28 12:10:00,218.12,218.24,217.73,217.9,12035.0,213.129,213.2462,212.7479,212.914,12035.0
2022-02-28 12:15:00,217.85,217.85,217.0,217.58,13461.0,212.8652,212.8652,212.0346,212.6013,13461.0
2022-02-28 12:20:00,217.62,217.92,217.12,217.15,9766.0,212.6404,212.9335,212.1519,212.1812,9766.0
2022-02-28 12:25:00,217.25,217.78,217.2,217.76,6489.0,212.2789,212.7968,212.23,212.7772,6489.0
2022-02-28 12:30:00,217.7,218.08,217.55,217.99,8258.0,212.7186,213.0899,212.572,213.0019,8258.0
2022-02-28 12:35:00,217.99,218.27,217.56,217.56,7153.0,213.0019,213.2755,212.5818,212.5818,7153.0
2022-02-28 12:40:00,217.71,217.74,217.38,217.56,6587.0,212.7284,212.7577,212.4059,212.5818,6587.0
2022-02-28 12:45:00,217.47,217.52,217.22,217.51,2979.0,212.4938,212.5427,212.2496,212.5329,2979.0
2022-02-28 12:50:00,217.57,217.67,217.0,217.54,6768.0,212.5916,212.6893,212.0346,212.5622,6768.0
2022-02-28 12:55:00,217.48,217.8,217.4,217.72,1062.0,212.5036,212.8163,212.4254,212.7381,1062.0
2022-02-28 13:00:00,217.86,218.08,217.85,218.04,4235.0,212.8749,213.0899,212.8652,213.0508,4235.0
2022-02-28 13:05:00,218.0,218.79,217.98,218.52,8196.0,213.0117,213.7836,212.9922,213.5198,8196.0
2022-02-28 13:10:00,218.69,218.69,218.45,218.5,12667.0,213.6859,213.6859,213.4514,213.5003,12667.0
2022-02-28 13:15:00,218.41,218.55,217.9,218.14,7884.0,213.4123,213.5491,212.914,213.1485,7884.0
2022-02-28 13:20:00,218.14,218.14,217.8,217.84,2029.0,213.1485,213.1485,212.8163,212.8554,2029.0
2022-02-28 13:25:00,218.01,218.39,218.0,218.39,4451.0,213.0215,213.3928,213.0117,213.3928,4451.0
2022-02-28 13:30:00,218.27,218.44,218.0,218.0,3235.0,213.2755,213.4416,213.0117,213.0117,3235.0
2022-02-28 13:35:00,218.14,218.33,217.95,218.27,3962.0,213.1485,213.3342,212.9629,213.2755,3962.0
2022-02-28 13:40:00,218.31,218.93,218.27,218.27,2827.0,213.3146,213.9204,213.2755,213.2755,2827.0
2022-02-28 13:45:00,218.25,218.76,218.1,218.76,3366.0,213.256,213.7543,213.1094,213.7543,3366.0
2022-02-28 13:50:00,218.75,219.0,218.4,218.44,5614.0,213.7446,213.9888,213.4026,213.4416,5614.0
2022-02-28 13:55:00,218.56,218.71,218.24,218.56,8229.0,213.5589,213.7055,213.2462,213.5589,8229.0
2022-02-28 14:00:00,218.6,218.6,217.76,217.77,16211.0,213.598,213.598,212.7772,212.787,16211.0
2022-02-28 14:05:00,217.18,217.2,216.41,216.43,1294.0,212.2105,212.23,211.4581,211.4776,1294.0
2022-02-28 14:10:00,216.52,216.52,215.72,216.12,12538.0,211.5656,211.5656,210.7839,211.1747,12538.0
2022-02-28 14:15:00,216.22,216.49,215.79,216.19,24001.0,211.2724,211.5363,210.8523,211.2431,24001.0
2022-02-28 14:20:00,216.19,216.48,215.89,215.9,23028.0,211.2431,211.5265,210.95,210.9598,23028.0
2022-02-28 14:25:00,216.0,216.56,215.99,216.08,14083.0,211.0575,211.6047,211.0477,211.1357,14083.0
2022-02-28 14:30:00,216.03,216.28,215.81,216.28,6197.0,211.0868,211.3311,210.8718,211.3311,6197.0
2022-02-28 14:35:00,216.3,216.63,216.13,216.15,3660.0,211.3506,211.6731,211.1845,211.204,3660.0
2022-02-28 14:40:00,216.26,216.89,216.11,216.87,2610.0,211.3115,211.9271,211.165,211.9076,2610.0
2022-02-28 14:45:00,216.91,216.91,216.58,216.66,2435.0,211.9467,211.9467,211.6242,211.7024,2435.0
2022-02-28 14:50:00,216.66,216.8,216.51,216.54,3121.0,211.7024,211.8392,211.5558,211.5851,3121.0
2022-02-28 14:55:00,216.63,216.91,216.52,216.67,4194.0,211.6731,211.9467,211.5656,211.7122,4194.0
2022-02-28 15:00:00,216.53,216.55,216.16,216.16,5195.0,211.5754,211.5949,211.2138,211.2138,5195.0
2022-02-28 15:05:00,216.16,216.36,215.8,216.16,11365.0,211.2138,211.4092,210.8621,211.2138,11365.0
2022-02-28 15:10:00,216.21,216.6,216.0,216.31,10611.0,211.2627,211.6438,211.0575,211.3604,10611.0
2022-02-28 15:15:00,216.39,216.61,216.13,216.46,11125.0,211.4386,211.6535,211.1845,211.507,11125.0
2022-02-28 15:20:00,216.43,216.91,216.34,216.77,7420.0,211.4776,211.9467,211.3897,211.8099,7420.0
2022-02-28 15:25:00,216.84,217.13,216.68,216.87,7866.0,211.8783,212.1616,211.7219,211.9076,7866.0
2022-02-28 15:30:00,216.8,216.87,216.31,216.32,8476.0,211.8392,211.9076,211.3604,211.3702,8476.0
2022-02-28 15:35:00,216.29,216.44,215.95,215.96,12877.0,211.3408,211.4874,211.0086,211.0184,12877.0
2022-02-28 15:40:00,216.08,217.04,216.05,216.92,13141.0,211.1357,212.0737,211.1063,211.9564,13141.0
2022-02-28 15:45:00,217.09,217.79,217.09,217.67,11626.0,212.1225,212.8065,212.1225,212.6893,11626.0
2022-02-28 15:50:00,217.67,218.2,217.44,218.07,32716.0,212.6893,213.2071,212.4645,213.0801,32716.0
2022-02-28 15:55:00,218.0,218.69,217.82,218.26,72939.0,213.0117,213.6859,212.8358,213.2658,72939.0
2022-03-01 09:30:00,218.73,219.01,217.15,217.84,5528.0,213.725,213.9986,212.1812,212.8554,5528.0
2022-03-01 09:35:00,218.2,219.46,217.41,219.46,3002.0,213.2071,214.4383,212.4352,214.4383,3002.0
2022-03-01 09:40:00,218.64,219.24,217.98,218.1,2100.0,213.6371,214.2233,212.9922,213.1094,2100.0
2022-03-01 09:45:00,217.8,217.98,217.32,217.91,3382.0,212.8163,212.9922,212.3473,212.9238,3382.0
2022-03-01 09:50:00,217.7,217.7,216.39,217.42,5092.0,212.7186,212.7186,211.4386,212.445,5092.0
2022-03-01 09:55:00,217.21,217.44,216.87,216.87,3287.0,212.2398,212.4645,211.9076,211.9076,3287.0
2022-03-01 10:00:00,216.91,217.37,216.01,216.39,4414.0,211.9467,212.3961,211.0673,211.4386,4414.0
2022-03-01 10:05:00,216.46,216.79,216.41,216.79,2100.0,211.507,211.8294,211.4581,211.8294,2100.0
2022-03-01 10:10:00,216.79,217.14,216.46,217.13,1731.0,211.8294,212.1714,211.507,212.1616,1731.0
2022-03-01 10:15:00,217.32,217.88,217.32,217.88,1517.0,212.3473,212.8945,212.3473,212.8945,1517.0
2022-03-01 10:20:00,218.03,218.47,217.45,217.45,4391.0,213.041,213.471,212.4743,212.4743,4391.0
2022-03-01 10:25:00,217.03,217.39,216.95,217.31,3868.0,212.0639,212.4157,211.9857,212.3375,3868.0
2022-03-01 10:30:00,217.26,217.48,216.71,216.71,4896.0,212.2887,212.5036,211.7512,211.7512,4896.0
2022-03-01 10:35:00,216.95,217.1,216.65,216.65,5151.0,211.9857,212.1323,211.6926,211.6926,5151.0
2022-03-01 10:40:00,216.55,216.92,215.97,216.01,3693.0,211.5949,211.9564,211.0282,211.0673,3693.0
2022-03-01 10:45:00,215.83,216.37,215.83,216.26,2461.0,210.8914,211.419,210.8914,211.3115,2461.0
2022-03-01 10:50:00,216.54,216.59,216.09,216.46,1509.0,211.5851,211.634,211.1454,211.507,1509.0
2022-03-01 10:55:00,216.11,216.26,215.94,216.26,3043.0,211.165,211.3115,210.9989,211.3115,3043.0
2022-03-01 11:00:00,216.28,217.41,216.27,216.97,2774.0,211.3311,212.4352,211.3213,212.0053,2774.0
2022-03-01 11:05:00,216.95,217.05,216.81,216.84,1107.0,211.9857,212.0835,211.8489,211.8783,1107.0
2022-03-01 11:10:00,216.96,217.22,216.72,217.22,1999.0,211.9955,212.2496,211.761,212.2496,1999.0
2022-03-01 11:15:00,216.97,217.3,216.74,217.02,1717.0,212.0053,212.3277,211.7805,212.0541,1717.0
2022-03-01 11:20:00,217.09,217.85,217.09,217.74,2284.0,212.1225,212.8652,212.1225,212.7577,2284.0
2022-03-01 11:25:00,217.69,217.69,217.11,217.27,4438.0,212.7088,212.7088,212.1421,212.2984,4438.0
2022-03-01 11:30:00,217.15,217.19,216.24,216.39,5563.0,212.1812,212.2203,211.292,211.4386,5563.0
2022-03-01 11:35:00,216.56,216.56,216.11,216.47,26560.0,211.6047,211.6047,211.165,211.5167,26560.0
2022-03-01 11:40:00,216.41,217.1,216.41,217.04,14490.0,211.4581,212.1323,211.4581,212.0737,14490.0
2022-03-01 11:45:00,217.2,217.45,216.54,217.45,3758.0,212.23,212.4743,211.5851,212.4743,3758.0
2022-03-01 11:50:00,217.3,217.62,217.06,217.06,2465.0,212.3277,212.6404,212.0932,212.0932,2465.0
2022-03-01 11:55:00,216.8,217.29,216.67,217.18,4669.0,211.8392,212.318,211.7122,212.2105,4669.0
2022-03-01 12:00:00,217.17,217.9,217.02,217.9,9716.0,212.2007,212.914,212.0541,212.914,9716.0
2022-03-01 12:05:00,217.91,218.2,217.66,217.96,2845.0,212.9238,213.2071,212.6795,212.9726,2845.0
2022-03-01 12:10:00,218.17,218.82,217.9,218.82,1750.0,213.1778,213.813,212.914,213.813,1750.0
2022-03-01 12:15:00,218.65,219.42,218.48,219.42,4622.0,213.6468,214.3992,213.4807,214.3992,4622.0
2022-03-01 12:20:00,219.17,219.67,219.1,219.62,5010.0,214.1549,214.6435,214.0865,214.5946,5010.0
2022-03-01 12:25:00,219.93,220.0,219.42,219.79,4743.0,214.8976,214.966,214.3992,214.7608,4743.0
2022-03-01 12:30:00,219.73,220.28,219.58,219.95,2330.0,214.7021,215.2395,214.5556,214.9171,2330.0
2022-03-01 12:35:00,219.72,220.39,219.72,220.21,1100.0,214.6924,215.347,214.6924,215.1711,1100.0
2022-03-01 12:40:00,220.2,220.54,219.69,219.83,14696.0,215.1614,215.4936,214.663,214.7998,14696.0
2022-03-01 12:45:00,220.0,220.14,219.4,220.14,83818.0,214.966,215.1028,214.3797,215.1028,83818.0
2022-03-01 12:50:00,220.1,220.84,220.1,220.47,7388.0,215.0637,215.7867,215.0637,215.4252,7388.0
2022-03-01 12:55:00,220.47,220.47,219.52,219.72,15125.0,215.4252,215.4252,214.4969,214.6924,15125.0
2022-03-01 13:00:00,219.54,219.9,219.38,219.68,43922.0,214.5165,214.8682,214.3601,214.6533,43922.0
2022-03-01 13:05:00,219.56,219.85,219.44,219.72,2150.0,214.536,214.8194,214.4188,214.6924,2150.0
2022-03-01 13:10:00,219.63,219.63,218.16,218.38,17608.0,214.6044,214.6044,213.1681,213.383,17608.0
2022-03-01 13:15:00,218.64,218.76,218.51,218.74,1541.0,213.6371,213.7543,213.51,213.7348,1541.0
2022-03-01 13:20:00,218.84,218.97,218.44,218.44,1110.0,213.8325,213.9595,213.4416,213.4416,1110.0
2022-03-01 13:25:00,218.39,218.39,218.1,218.36,2998.0,213.3928,213.3928,213.1094,213.3635,2998.0
2022-03-01 13:30:00,218.31,218.82,218.28,218.47,19477.0,213.3146,213.813,213.2853,213.471,19477.0
2022-03-01 13:35:00,218.59,218.97,218.47,218.78,3854.0,213.5882,213.9595,213.471,213.7739,3854.0
2022-03-01 13:40:00,218.76,219.19,218.67,218.86,2631.0,213.7543,214.1745,213.6664,213.852,2631.0
2022-03-01 13:45:00,219.08,219.3,218.56,218.94,4815.0,214.067,214.282,213.5589,213.9302,4815.0
2022-03-01 13:50:00,218.86,219.21,218.73,219.21,3901.0,213.852,214.194,213.725,214.194,3901.0
2022-03-01 13:55:00,219.16,219.41,219.02,219.17,4000.0,214.1452,214.3895,214.0084,214.1549,4000.0
2022-03-01 14:00:00,219.08,219.18,218.87,218.91,1597.0,214.067,214.1647,213.8618,213.9009,1597.0
2022-03-01 14:05:00,219.13,219.46,218.82,218.88,1910.0,214.1159,214.4383,213.813,213.8716,1910.0
2022-03-01 14:10:00,218.88,218.88,218.58,218.72,3906.0,213.8716,213.8716,213.5784,213.7152,3906.0
2022-03-01 14:15:00,218.76,219.03,218.2,218.86,2706.0,213.7543,214.0181,213.2071,213.852,2706.0
2022-03-01 14:20:00,218.85,219.72,218.81,219.72,2336.0,213.8423,214.6924,213.8032,214.6924,2336.0
2022-03-01 14:25:00,219.65,220.15,219.65,220.15,3427.0,214.624,215.1125,214.624,215.1125,3427.0
2022-03-01 14:30:00,220.03,220.2,219.93,220.19,3562.0,214.9953,215.1614,214.8976,215.1516,3562.0
2022-03-01 14:35:00,220.19,221.23,220.19,221.23,4668.0,215.1516,216.1678,215.1516,216.1678,4668.0
2022-03-01 14:40:00,221.19,221.53,221.06,221.26,6477.0,216.1287,216.4609,216.0017,216.1971,6477.0
2022-03-01 14:45:00,221.49,221.5,220.51,220.69,4580.0,216.4219,216.4316,215.4643,215.6402,4580.0
2022-03-01 14:50:00,220.57,220.57,220.0,220.17,1382.0,215.5229,215.5229,214.966,215.1321,1382.0
2022-03-01 14:55:00,219.97,220.09,219.36,219.56,3840.0,214.9366,215.0539,214.3406,214.536,3840.0
2022-03-01 15:00:00,219.47,220.61,219.3,220.61,4029.0,214.4481,215.562,214.282,215.562,4029.0
2022-03-01 15:05:00,221.27,221.27,220.66,221.07,3912.0,216.2069,216.2069,215.6109,216.0115,3912.0
2022-03-01 15:10:00,221.05,221.05,220.3,220.65,3733.0,215.9919,215.9919,215.2591,215.6011,3733.0
2022-03-01 15:15:00,220.49,220.61,220.13,220.19,4549.0,215.4447,215.562,215.093,215.1516,4549.0
2022-03-01 15:20:00,220.12,220.38,219.92,220.26,4486.0,215.0832,215.3373,214.8878,215.22,4486.0
2022-03-01 15:25:00,220.18,220.45,219.91,219.95,11837.0,215.1418,215.4057,214.878,214.9171,11837.0
2022-03-01 15:30:00,219.81,219.91,219.54,219.91,3119.0,214.7803,214.878,214.5165,214.878,3119.0
2022-03-01 15:35:00,219.78,219.92,219.48,219.89,7401.0,214.751,214.8878,214.4579,214.8585,7401.0
2022-03-01 15:40:00,219.92,220.04,219.2,219.2,7239.0,214.8878,215.005,214.1843,214.1843,7239.0
2022-03-01 15:45:00,219.17,219.28,218.47,218.53,43722.0,214.1549,214.2624,213.471,213.5296,43722.0
2022-03-01 15:50:00,218.28,219.44,218.14,219.44,24890.0,213.2853,214.4188,213.1485,214.4188,24890.0
2022-03-01 15:55:00,219.25,219.47,218.95,218.96,48127.0,214.2331,214.4481,213.94,213.9498,48127.0
2022-03-02 09:30:00,220.37,221.92,220.37,221.92,5574.0,215.3275,216.842,215.3275,216.842,5574.0
2022-03-02 09:35:00,221.93,222.04,221.13,221.85,9416.0,216.8518,216.9593,216.0701,216.7736,9416.0
2022-03-02 09:40:00,221.8,222.94,221.78,222.93,1542.0,216.7248,217.8387,216.7052,217.8289,1542.0
2022-03-02 09:45:00,223.2,223.82,223.19,223.78,1830.0,218.0927,218.6985,218.083,218.6595,1830.0
2022-03-02 09:50:00,223.74,223.74,222.67,222.9,8744.0,218.6204,218.6204,217.5749,217.7996,8744.0
2022-03-02 09:55:00,223.08,223.48,222.33,222.9,32507.0,217.9755,218.3663,217.2426,217.7996,32507.0
2022-03-02 10:00:00,223.02,223.49,222.46,223.37,4619.0,217.9169,218.3761,217.3697,218.2588,4619.0
2022-03-02 10:05:00,223.45,223.45,222.74,223.14,5411.0,218.337,218.337,217.6433,218.0341,5411.0
2022-03-02 10:10:00,223.18,223.3,222.75,223.14,5163.0,218.0732,218.1904,217.653,218.0341,5163.0
2022-03-02 10:15:00,223.1,223.37,222.99,223.23,3692.0,217.995,218.2588,217.8875,218.122,3692.0
2022-03-02 10:20:00,223.38,223.87,223.08,223.46,12921.0,218.2686,218.7474,217.9755,218.3468,12921.0
2022-03-02 10:25:00,223.59,224.51,222.93,224.51,4346.0,218.4738,219.3728,217.8289,219.3728,4346.0
2022-03-02 10:30:00,224.51,224.51,223.39,223.67,2260.0,219.3728,219.3728,218.2784,218.552,2260.0
2022-03-02 10:35:00,223.68,224.12,223.3,223.5,4900.0,218.5617,218.9917,218.1904,218.3859,4900.0
2022-03-02 10:40:00,223.57,223.57,222.89,222.99,2000.0,218.4543,218.4543,217.7898,217.8875,2000.0
2022-03-02 10:45:00,222.92,223.25,222.64,223.12,4977.0,217.8191,218.1416,217.5455,218.0146,4977.0
2022-03-02 10:50:00,223.29,223.35,223.06,223.09,3850.0,218.1807,218.2393,217.9559,217.9852,3850.0
2022-03-02 10:55:00,222.91,223.24,222.7,223.0,6234.0,217.8094,218.1318,217.6042,217.8973,6234.0
2022-03-02 11:00:00,222.98,224.71,222.42,224.37,14332.0,217.8778,219.5682,217.3306,219.236,14332.0
2022-03-02 11:05:00,224.29,224.46,223.76,223.76,1700.0,219.1578,219.3239,218.6399,218.6399,1700.0
2022-03-02 11:10:00,223.52,223.78,223.47,223.51,1233.0,218.4054,218.6595,218.3566,218.3956,1233.0
2022-03-02 11:15:00,223.59,223.59,223.22,223.22,6852.0,218.4738,218.4738,218.1123,218.1123,6852.0
2022-03-02 11:20:00,223.4,224.18,223.26,224.03,7830.0,218.2882,219.0503,218.1514,218.9037,7830.0
2022-03-02 11:25:00,224.38,224.62,224.19,224.2,3042.0,219.2457,219.4802,219.0601,219.0698,3042.0
2022-03-02 11:30:00,224.45,224.89,224.45,224.89,4347.0,219.3141,219.7441,219.3141,219.7441,4347.0
2022-03-02 11:35:00,224.87,224.94,224.64,224.7,4815.0,219.7245,219.7929,219.4998,219.5584,4815.0
2022-03-02 11:40:00,224.82,224.84,224.05,224.13,3323.0,219.6757,219.6952,218.9233,219.0015,3323.0
2022-03-02 11:45:00,223.77,223.83,223.29,223.29,2630.0,218.6497,218.7083,218.1807,218.1807,2630.0
2022-03-02 11:50:00,223.28,223.52,223.0,223.0,1468.0,218.1709,218.4054,217.8973,217.8973,1468.0
2022-03-02 11:55:00,223.12,223.3,222.69,222.81,5692.0,218.0146,218.1904,217.5944,217.7117,5692.0
2022-03-02 12:00:00,222.72,223.08,222.72,222.97,5746.0,217.6237,217.9755,217.6237,217.868,5746.0
2022-03-02 12:05:00,223.22,223.37,223.07,223.31,12651.0,218.1123,218.2588,217.9657,218.2002,12651.0
2022-03-02 12:10:00,223.47,223.74,223.31,223.34,1900.0,218.3566,218.6204,218.2002,218.2295,1900.0
2022-03-02 12:15:00,223.52,223.79,223.41,223.44,1000.0,218.4054,218.6692,218.2979,218.3272,1000.0
2022-03-02 12:20:00,223.35,223.58,223.19,223.2,2200.0,218.2393,218.464,218.083,218.0927,2200.0
2022-03-02 12:25:00,223.24,223.57,223.06,223.43,4501.0,218.1318,218.4543,217.9559,218.3175,4501.0
2022-03-02 12:30:00,223.49,223.67,223.38,223.67,3119.0,218.3761,218.552,218.2686,218.552,3119.0
2022-03-02 12:35:00,223.57,223.75,223.4,223.75,1567.0,218.4543,218.6301,218.2882,218.6301,1567.0
2022-03-02 12:40:00,223.53,223.55,223.19,223.29,1388.0,218.4152,218.4347,218.083,218.1807,1388.0
2022-03-02 12:45:00,223.3,224.37,223.29,223.86,8627.0,218.1904,219.236,218.1807,218.7376,8627.0
2022-03-02 12:50:00,223.8,224.11,223.59,224.11,2426.0,218.679,218.9819,218.4738,218.9819,2426.0
2022-03-02 12:55:00,223.91,224.46,223.91,224.46,2885.0,218.7865,219.3239,218.7865,219.3239,2885.0
2022-03-02 13:00:00,224.6,225.0,224.47,225.0,3956.0,219.4607,219.8515,219.3337,219.8515,3956.0
2022-03-02 13:05:00,225.01,225.31,224.8,225.23,4929.0,219.8613,220.1545,219.6561,220.0763,4929.0
2022-03-02 13:10:00,225.27,225.47,225.15,225.38,2339.0,220.1154,220.3108,219.9981,220.2228,2339.0
2022-03-02 13:15:00,225.45,225.64,225.06,225.25,6169.0,220.2912,220.4769,219.9102,220.0958,6169.0
2022-03-02 13:20:00,225.25,225.39,225.19,225.2,1905.0,220.0958,220.2326,220.0372,220.047,1905.0
2022-03-02 13:25:00,224.84,225.13,224.84,225.09,3060.0,219.6952,219.9786,219.6952,219.9395,3060.0
2022-03-02 13:30:00,225.17,225.82,225.13,225.59,4143.0,220.0177,220.6528,219.9786,220.428,4143.0
2022-03-02 13:35:00,225.61,225.87,225.6,225.8,3186.0,220.4476,220.7016,220.4378,220.6332,3186.0
2022-03-02 13:40:00,225.85,226.04,225.43,225.68,9364.0,220.6821,220.8677,220.2717,220.516,9364.0
2022-03-02 13:45:00,225.79,225.8,225.11,225.12,2423.0,220.6235,220.6332,219.959,219.9688,2423.0
2022-03-02 13:50:00,225.24,225.46,225.14,225.24,2949.0,220.0861,220.301,219.9883,220.0861,2949.0
2022-03-02 13:55:00,225.12,225.37,224.68,224.81,2954.0,219.9688,220.2131,219.5389,219.6659,2954.0
2022-03-02 14:00:00,224.79,225.11,224.79,225.09,1420.0,219.6463,219.959,219.6463,219.9395,1420.0
2022-03-02 14:05:00,225.18,225.3,224.99,225.01,979.0,220.0274,220.1447,219.8418,219.8613,979.0
2022-03-02 14:10:00,225.01,225.07,224.55,224.55,1647.0,219.8613,219.9199,219.4118,219.4118,1647.0
2022-03-02 14:15:00,224.56,224.78,224.47,224.62,1924.0,219.4216,219.6366,219.3337,219.4802,1924.0
2022-03-02 14:20:00,224.71,224.85,224.22,224.44,3321.0,219.5682,219.705,219.0894,219.3044,3321.0
2022-03-02 14:25:00,224.4,224.4,223.97,223.99,2055.0,219.2653,219.2653,218.8451,218.8647,2055.0
2022-03-02 14:30:00,223.88,224.24,223.85,224.24,2100.0,218.7572,219.1089,218.7279,219.1089,2100.0
2022-03-02 14:35:00,224.28,224.34,224.07,224.21,1601.0,219.148,219.2066,218.9428,219.0796,1601.0
2022-03-02 14:40:00,224.21,224.72,224.17,224.72,2518.0,219.0796,219.578,219.0405,219.578,2518.0
2022-03-02 14:45:00,224.68,224.88,224.53,224.75,8413.0,219.5389,219.7343,219.3923,219.6073,8413.0
2022-03-02 14:50:00,224.83,225.12,224.35,224.35,6798.0,219.6854,219.9688,219.2164,219.2164,6798.0
2022-03-02 14:55:00,224.45,224.56,224.01,224.17,2000.0,219.3141,219.4216,218.8842,219.0405,2000.0
2022-03-02 15:00:00,224.22,224.57,224.17,224.49,3075.0,219.0894,219.4314,219.0405,219.3532,3075.0
2022-03-02 15:05:00,224.42,224.63,224.27,224.56,2798.0,219.2848,219.49,219.1382,219.4216,2798.0
2022-03-02 15:10:00,224.44,224.57,223.91,223.99,4192.0,219.3044,219.4314,218.7865,218.8647,4192.0
2022-03-02 15:15:00,224.0,224.34,223.9,224.25,3918.0,218.8744,219.2066,218.7767,219.1187,3918.0
2022-03-02 15:20:00,224.15,224.41,223.85,224.39,4826.0,219.021,219.275,218.7279,219.2555,4826.0
2022-03-02 15:25:00,224.47,224.69,224.21,224.63,10327.0,219.3337,219.5486,219.0796,219.49,10327.0
2022-03-02 15:30:00,224.58,224.74,224.35,224.56,7170.0,219.4412,219.5975,219.2164,219.4216,7170.0
2022-03-02 15:35:00,224.65,224.69,224.39,224.48,5289.0,219.5096,219.5486,219.2555,219.3434,5289.0
2022-03-02 15:40:00,224.37,224.46,224.2,224.37,6301.0,219.236,219.3239,219.0698,219.236,6301.0
2022-03-02 15:45:00,224.38,225.32,224.34,225.28,18514.0,219.2457,220.1642,219.2066,220.1251,18514.0
2022-03-02 15:50:00,225.41,225.58,225.02,225.31,31243.0,220.2522,220.4183,219.8711,220.1545,31243.0
2022-03-02 15:55:00,225.31,225.32,224.2,224.57,61908.0,220.1545,220.1642,219.0698,219.4314,61908.0
2022-03-03 09:30:00,226.58,227.1,225.68,225.68,3604.0,221.3954,221.9035,220.516,220.516,3604.0
2022-03-03 09:35:00,225.34,225.34,224.04,224.34,913.0,220.1838,220.1838,218.9135,219.2066,913.0
2022-03-03 09:40:00,224.3,225.25,224.3,224.49,8852.0,219.1676,220.0958,219.1676,219.3532,8852.0
2022-03-03 09:45:00,224.53,224.53,223.52,223.52,4613.0,219.3923,219.3923,218.4054,218.4054,4613.0
2022-03-03 09:50:00,222.83,223.2,222.66,223.19,762.0,217.7312,218.0927,217.5651,218.083,762.0
2022-03-03 09:55:00,223.41,223.82,222.77,222.77,3394.0,218.2979,218.6985,217.6726,217.6726,3394.0
2022-03-03 10:00:00,223.14,223.75,223.06,223.57,1300.0,218.0341,218.6301,217.9559,218.4543,1300.0
2022-03-03 10:05:00,223.34,223.34,222.64,222.64,2800.0,218.2295,218.2295,217.5455,217.5455,2800.0
2022-03-03 10:10:00,222.89,223.16,222.73,222.74,3571.0,217.7898,218.0536,217.6335,217.6433,3571.0
2022-03-03 10:15:00,222.31,222.74,222.19,222.74,1820.0,217.2231,217.6433,217.1058,217.6433,1820.0
2022-03-03 10:20:00,222.43,222.65,222.21,222.34,6470.0,217.3404,217.5553,217.1254,217.2524,6470.0
2022-03-03 10:25:00,222.46,222.61,221.99,222.17,2100.0,217.3697,217.5162,216.9104,217.0863,2100.0
2022-03-03 10:30:00,222.12,222.14,221.82,221.82,2233.0,217.0374,217.057,216.7443,216.7443,2233.0
2022-03-03 10:35:00,222.02,222.16,221.71,221.71,2063.0,216.9397,217.0765,216.6368,216.6368,2063.0
2022-03-03 10:40:00,221.42,221.96,221.32,221.81,1500.0,216.3535,216.8811,216.2557,216.7345,1500.0
2022-03-03 10:45:00,221.79,221.98,221.66,221.84,5222.0,216.715,216.9006,216.588,216.7639,5222.0
2022-03-03 10:50:00,221.74,221.78,221.47,221.47,5067.0,216.6661,216.7052,216.4023,216.4023,5067.0
2022-03-03 10:55:00,221.66,221.86,221.24,221.24,2490.0,216.588,216.7834,216.1776,216.1776,2490.0
2022-03-03 11:00:00,221.42,221.9,221.34,221.9,3344.0,216.3535,216.8225,216.2753,216.8225,3344.0
2022-03-03 11:05:00,221.81,222.42,221.8,222.42,1748.0,216.7345,217.3306,216.7248,217.3306,1748.0
2022-03-03 11:10:00,222.32,222.56,222.3,222.36,6671.0,217.2329,217.4674,217.2133,217.272,6671.0
2022-03-03 11:15:00,222.1,222.49,222.08,222.49,3668.0,217.0179,217.399,216.9984,217.399,3668.0
2022-03-03 11:20:00,222.76,223.12,222.76,223.07,1251.0,217.6628,218.0146,217.6628,217.9657,1251.0
2022-03-03 11:25:00,223.3,223.44,223.25,223.3,2531.0,218.1904,218.3272,218.1416,218.1904,2531.0
2022-03-03 11:30:00,223.26,223.43,223.14,223.36,1800.0,218.1514,218.3175,218.0341,218.2491,1800.0
2022-03-03 11:35:00,223.2,223.49,222.97,223.13,2401.0,218.0927,218.3761,217.868,218.0243,2401.0
2022-03-03 11:40:00,223.28,223.85,223.28,223.85,2409.0,218.1709,218.7279,218.1709,218.7279,2409.0
2022-03-03 11:45:00,223.78,224.05,223.78,223.85,600.0,218.6595,218.9233,218.6595,218.7279,600.0
2022-03-03 11:50:00,223.76,223.76,223.45,223.6,1393.0,218.6399,218.6399,218.337,218.4836,1393.0
2022-03-03 11:55:00,223.0,224.02,223.0,224.02,2234.0,217.8973,218.894,217.8973,218.894,2234.0
2022-03-03 12:00:00,223.79,223.9,223.51,223.85,792.0,218.6692,218.7767,218.3956,218.7279,792.0
2022-03-03 12:05:00,223.82,223.96,223.63,223.95,2899.0,218.6985,218.8353,218.5129,218.8256,2899.0
2022-03-03 12:10:00,223.86,224.03,223.73,223.85,3223.0,218.7376,218.9037,218.6106,218.7279,3223.0
2022-03-03 12:15:00,223.58,223.82,223.47,223.5,1599.0,218.464,218.6985,218.3566,218.3859,1599.0
2022-03-03 12:20:00,223.47,223.5,223.11,223.28,2157.0,218.3566,218.3859,218.0048,218.1709,2157.0
2022-03-03 12:25:00,223.12,223.19,222.8,222.88,5700.0,218.0146,218.083,217.7019,217.7801,5700.0
2022-03-03 12:30:00,222.53,224.47,222.53,224.31,3800.0,217.4381,219.3337,217.4381,219.1773,3800.0
2022-03-03 12:35:00,224.51,224.85,223.71,223.71,1000.0,219.3728,219.705,218.5911,218.5911,1000.0
2022-03-03 12:40:00,223.59,223.81,223.34,223.34,1600.0,218.4738,218.6888,218.2295,218.2295,1600.0
2022-03-03 12:45:00,223.17,223.69,223.17,223.4,3237.0,218.0634,218.5715,218.0634,218.2882,3237.0
2022-03-03 12:50:00,223.4,223.54,223.24,223.51,2029.0,218.2882,218.425,218.1318,218.3956,2029.0
2022-03-03 12:55:00,223.41,223.54,223.28,223.4,2103.0,218.2979,218.425,218.1709,218.2882,2103.0
2022-03-03 13:00:00,223.38,223.8,223.32,223.78,2291.0,218.2686,218.679,218.21,218.6595,2291.0
2022-03-03 13:05:00,223.72,223.79,223.48,223.59,1300.0,218.6008,218.6692,218.3663,218.4738,1300.0
2022-03-03 13:10:00,223.5,223.82,223.4,223.73,1527.0,218.3859,218.6985,218.2882,218.6106,1527.0
2022-03-03 13:15:00,223.41,224.1,223.41,223.64,1203.0,218.2979,218.9721,218.2979,218.5227,1203.0
2022-03-03 13:20:00,223.82,224.22,223.82,224.22,4992.0,218.6985,219.0894,218.6985,219.0894,4992.0
2022-03-03 13:25:00,224.46,224.54,224.33,224.54,711.0,219.3239,219.4021,219.1969,219.4021,711.0
2022-03-03 13:30:00,224.4,224.7,224.32,224.7,8150.0,219.2653,219.5584,219.1871,219.5584,8150.0
2022-03-03 13:35:00,224.89,224.92,224.61,224.61,911.0,219.7441,219.7734,219.4705,219.4705,911.0
2022-03-03 13:40:00,224.62,224.62,224.21,224.22,1422.0,219.4802,219.4802,219.0796,219.0894,1422.0
2022-03-03 13:45:00,224.05,224.62,223.98,224.61,1635.0,218.9233,219.4802,218.8549,219.4705,1635.0
2022-03-03 13:50:00,224.65,224.7,224.39,224.39,1100.0,219.5096,219.5584,219.2555,219.2555,1100.0
2022-03-03 13:55:00,224.45,224.45,224.15,224.15,600.0,219.3141,219.3141,219.021,219.021,600.0
2022-03-03 14:00:00,224.26,224.56,224.24,224.33,2201.0,219.1285,219.4216,219.1089,219.1969,2201.0
2022-03-03 14:05:00,224.34,224.55,224.22,224.4,1701.0,219.2066,219.4118,219.0894,219.2653,1701.0
2022-03-03 14:10:00,224.4,225.3,224.3,225.3,4948.0,219.2653,220.1447,219.1676,220.1447,4948.0
2022-03-03 14:15:00,225.2,225.33,225.2,225.22,1917.0,220.047,220.174,220.047,220.0665,1917.0
2022-03-03 14:20:00,225.04,225.36,225.04,225.29,2233.0,219.8906,220.2033,219.8906,220.1349,2233.0
2022-03-03 14:25:00,225.38,225.42,225.17,225.3,2200.0,220.2228,220.2619,220.0177,220.1447,2200.0
2022-03-03 14:30:00,224.89,225.24,224.89,225.24,4404.0,219.7441,220.0861,219.7441,220.0861,4404.0
2022-03-03 14:35:00,225.31,225.35,225.1,225.15,2472.0,220.1545,220.1935,219.9493,219.9981,2472.0
2022-03-03 14:40:00,225.17,225.37,224.96,225.03,4541.0,220.0177,220.2131,219.8125,219.8809,4541.0
2022-03-03 14:45:00,225.12,225.12,224.77,224.86,6202.0,219.9688,219.9688,219.6268,219.7147,6202.0
2022-03-03 14:50:00,224.89,225.05,224.62,224.77,25955.0,219.7441,219.9004,219.4802,219.6268,25955.0
2022-03-03 14:55:00,224.79,225.05,224.74,224.97,12938.0,219.6463,219.9004,219.5975,219.8222,12938.0
2022-03-03 15:00:00,224.85,224.9,224.5,224.56,29893.0,219.705,219.7538,219.363,219.4216,29893.0
2022-03-03 15:05:00,224.65,224.89,224.56,224.65,11619.0,219.5096,219.7441,219.4216,219.5096,11619.0
2022-03-03 15:10:00,224.58,224.81,224.58,224.66,18466.0,219.4412,219.6659,219.4412,219.5193,18466.0
2022-03-03 15:15:00,224.65,225.08,224.5,225.03,18853.0,219.5096,219.9297,219.363,219.8809,18853.0
2022-03-03 15:20:00,224.94,225.04,224.45,224.67,7803.0,219.7929,219.8906,219.3141,219.5291,7803.0
2022-03-03 15:25:00,224.62,224.65,224.31,224.65,2807.0,219.4802,219.5096,219.1773,219.5096,2807.0
2022-03-03 15:30:00,224.51,224.51,223.77,223.77,1600.0,219.3728,219.3728,218.6497,218.6497,1600.0
2022-03-03 15:35:00,223.35,223.82,223.35,223.76,4516.0,218.2393,218.6985,218.2393,218.6399,4516.0
2022-03-03 15:40:00,223.73,223.73,223.4,223.43,3475.0,218.6106,218.6106,218.2882,218.3175,3475.0
2022-03-03 15:45:00,223.23,223.66,223.22,223.5,13960.0,218.122,218.5422,218.1123,218.3859,13960.0
2022-03-03 15:50:00,223.53,224.32,223.32,224.09,16228.0,218.4152,219.1871,218.21,218.9624,16228.0
2022-03-03 15:55:00,224.19,224.27,223.9,224.2,50667.0,219.0601,219.1382,218.7767,219.0698,50667.0
2022-03-04 09:30:00,222.17,223.0,221.74,223.0,8572.0,217.0863,217.8973,216.6661,217.8973,8572.0
2022-03-04 09:35:00,222.17,223.3,221.57,222.4,3204.0,217.0863,218.1904,216.5,217.311,3204.0
2022-03-04 09:40:00,222.4,223.06,222.13,222.56,6307.0,217.311,217.9559,217.0472,217.4674,6307.0
2022-03-04 09:45:00,222.65,223.07,222.12,222.78,11291.0,217.5553,217.9657,217.0374,217.6823,11291.0
2022-03-04 09:50:00,222.75,223.35,222.67,222.97,2684.0,217.653,218.2393,217.5749,217.868,2684.0
2022-03-04 09:55:00,223.15,223.94,223.03,223.84,1400.0,218.0439,218.8158,217.9266,218.7181,1400.0
2022-03-04 10:00:00,223.71,223.97,223.05,223.69,4216.0,218.5911,218.8451,217.9462,218.5715,4216.0
2022-03-04 10:05:00,223.46,223.7,222.7,222.7,2283.0,218.3468,218.5813,217.6042,217.6042,2283.0
2022-03-04 10:10:00,222.69,222.81,222.15,222.37,2900.0,217.5944,217.7117,217.0668,217.2817,2900.0
2022-03-04 10:15:00,222.57,223.04,222.57,222.7,2919.0,217.4771,217.9364,217.4771,217.6042,2919.0
2022-03-04 10:20:00,222.6,223.06,222.6,222.89,5320.0,217.5065,217.9559,217.5065,217.7898,5320.0
2022-03-04 10:25:00,222.94,223.28,222.78,223.28,3135.0,217.8387,218.1709,217.6823,218.1709,3135.0
2022-03-04 10:30:00,223.04,223.29,223.04,223.23,2137.0,217.9364,218.1807,217.9364,218.122,2137.0
2022-03-04 10:35:00,223.24,224.06,223.13,223.88,5987.0,218.1318,218.9331,218.0243,218.7572,5987.0
2022-03-04 10:40:00,224.07,224.18,223.45,223.75,2710.0,218.9428,219.0503,218.337,218.6301,2710.0
2022-03-04 10:45:00,223.74,223.8,223.45,223.68,2241.0,218.6204,218.679,218.337,218.5617,2241.0
2022-03-04 10:50:00,223.33,223.36,223.16,223.28,1609.0,218.2198,218.2491,218.0536,218.1709,1609.0
2022-03-04 10:55:00,223.34,223.48,223.25,223.42,3195.0,218.2295,218.3663,218.1416,218.3077,3195.0
2022-03-04 11:00:00,223.49,223.8,223.34,223.56,4362.0,218.3761,218.679,218.2295,218.4445,4362.0
2022-03-04 11:05:00,223.48,223.51,223.33,223.46,1150.0,218.3663,218.3956,218.2198,218.3468,1150.0
2022-03-04 11:10:00,223.55,223.55,223.23,223.45,3513.0,218.4347,218.4347,218.122,218.337,3513.0
2022-03-04 11:15:00,223.5,223.79,223.13,223.48,4752.0,218.3859,218.6692,218.0243,218.3663,4752.0
2022-03-04 11:20:00,223.37,223.71,223.22,223.71,3553.0,218.2588,218.5911,218.1123,218.5911,3553.0
2022-03-04 11:25:00,223.67,224.75,223.58,224.75,3431.0,218.552,219.6073,218.464,219.6073,3431.0
2022-03-04 11:30:00,224.63,224.88,224.44,224.72,3019.0,219.49,219.7343,219.3044,219.578,3019.0
2022-03-04 11:35:00,224.67,225.56,223.95,225.56,7888.0,219.5291,220.3987,218.8256,220.3987,7888.0
2022-03-04 11:40:00,225.42,226.09,225.27,225.97,3204.0,220.2619,220.9166,220.1154,220.7993,3204.0
2022-03-04 11:45:00,226.06,226.08,225.75,225.85,4197.0,220.8873,220.9068,220.5844,220.6821,4197.0
2022-03-04 11:50:00,225.84,225.84,224.91,225.31,4949.0,220.6723,220.6723,219.7636,220.1545,4949.0
2022-03-04 11:55:00,225.35,225.58,225.2,225.58,3262.0,220.1935,220.4183,220.047,220.4183,3262.0
2022-03-04 12:00:00,225.44,225.56,225.03,225.24,1109.0,220.2815,220.3987,219.8809,220.0861,1109.0
2022-03-04 12:05:00,224.89,225.36,224.63,225.36,5674.0,219.7441,220.2033,219.49,220.2033,5674.0
2022-03-04 12:10:00,225.38,226.18,225.28,226.18,2601.0,220.2228,221.0045,220.1251,221.0045,2601.0
2022-03-04 12:15:00,226.24,226.88,226.24,226.86,2801.0,221.0632,221.6885,221.0632,221.669,2801.0
2022-03-04 12:20:00,226.75,226.9,226.53,226.69,4668.0,221.5615,221.7081,221.3465,221.5029,4668.0
2022-03-04 12:25:00,226.63,227.26,226.3,227.12,6919.0,221.4442,222.0598,221.1218,221.923,6919.0
2022-03-04 12:30:00,227.15,227.15,226.82,226.98,1306.0,221.9523,221.9523,221.6299,221.7862,1306.0
2022-03-04 12:35:00,226.98,227.53,226.77,227.36,3989.0,221.7862,222.3237,221.581,222.1575,3989.0
2022-03-04 12:40:00,227.06,227.41,227.05,227.18,2306.0,221.8644,222.2064,221.8546,221.9817,2306.0
2022-03-04 12:45:00,227.07,227.43,226.92,227.3,3435.0,221.8742,222.2259,221.7276,222.0989,3435.0
2022-03-04 12:50:00,227.4,227.56,227.1,227.33,3582.0,222.1966,222.353,221.9035,222.1282,3582.0
2022-03-04 12:55:00,227.33,227.66,227.31,227.5,28082.0,222.1282,222.4507,222.1087,222.2943,28082.0
2022-03-04 13:00:00,227.65,228.41,227.64,228.41,4440.0,222.4409,223.1835,222.4311,223.1835,4440.0
2022-03-04 13:05:00,228.33,228.45,228.11,228.11,2302.0,223.1053,223.2226,222.8904,222.8904,2302.0
2022-03-04 13:10:00,228.04,228.05,227.55,227.65,6074.0,222.822,222.8318,222.3432,222.4409,6074.0
2022-03-04 13:15:00,227.68,227.8,227.35,227.79,8064.0,222.4702,222.5875,222.1478,222.5777,8064.0
2022-03-04 13:20:00,227.85,227.85,227.55,227.65,4097.0,222.6363,222.6363,222.3432,222.4409,4097.0
2022-03-04 13:25:00,227.65,227.96,227.65,227.92,7097.0,222.4409,222.7438,222.4409,222.7047,7097.0
2022-03-04 13:30:00,228.0,228.45,227.94,228.24,4428.0,222.7829,223.2226,222.7243,223.0174,4428.0
2022-03-04 13:35:00,228.26,228.26,228.05,228.09,1751.0,223.0369,223.0369,222.8318,222.8708,1751.0
2022-03-04 13:40:00,228.02,228.09,227.52,227.56,8052.0,222.8024,222.8708,222.3139,222.353,8052.0
2022-03-04 13:45:00,227.46,227.46,227.12,227.25,2805.0,222.2553,222.2553,221.923,222.0501,2805.0
2022-03-04 13:50:00,227.25,227.77,227.16,227.59,9341.0,222.0501,222.5582,221.9621,222.3823,9341.0
2022-03-04 13:55:00,227.79,228.05,227.45,227.5,7494.0,222.5777,222.8318,222.2455,222.2943,7494.0
2022-03-04 14:00:00,227.52,227.69,227.17,227.26,2783.0,222.3139,222.48,221.9719,222.0598,2783.0
2022-03-04 14:05:00,227.2,227.21,226.73,227.05,6697.0,222.0012,222.011,221.542,221.8546,6697.0
2022-03-04 14:10:00,227.05,227.07,226.87,226.95,4677.0,221.8546,221.8742,221.6788,221.7569,4677.0
2022-03-04 14:15:00,226.95,226.95,226.4,226.67,4949.0,221.7569,221.7569,221.2195,221.4833,4949.0
2022-03-04 14:20:00,226.85,227.3,226.79,227.22,4178.0,221.6592,222.0989,221.6006,222.0207,4178.0
2022-03-04 14:25:00,227.35,227.6,227.14,227.42,5097.0,222.1478,222.3921,221.9426,222.2162,5097.0
2022-03-04 14:30:00,227.42,227.7,227.33,227.57,1538.0,222.2162,222.4898,222.1282,222.3627,1538.0
2022-03-04 14:35:00,227.58,227.58,227.05,227.27,5774.0,222.3725,222.3725,221.8546,222.0696,5774.0
2022-03-04 14:40:00,227.22,227.35,226.93,227.03,8223.0,222.0207,222.1478,221.7374,221.8351,8223.0
2022-03-04 14:45:00,227.01,227.22,226.76,226.9,21681.0,221.8156,222.0207,221.5713,221.7081,21681.0
2022-03-04 14:50:00,226.92,226.92,226.06,226.08,4543.0,221.7276,221.7276,220.8873,220.9068,4543.0
2022-03-04 14:55:00,226.15,226.15,225.55,225.63,5777.0,220.9752,220.9752,220.389,220.4671,5777.0
2022-03-04 15:00:00,225.74,226.2,225.74,225.98,6352.0,220.5746,221.0241,220.5746,220.8091,6352.0
2022-03-04 15:05:00,226.06,226.22,225.8,226.03,7196.0,220.8873,221.0436,220.6332,220.858,7196.0
2022-03-04 15:10:00,226.05,226.34,226.02,226.02,3518.0,220.8775,221.1609,220.8482,220.8482,3518.0
2022-03-04 15:15:00,226.01,226.37,225.98,225.98,5436.0,220.8384,221.1902,220.8091,220.8091,5436.0
2022-03-04 15:20:00,225.92,226.23,225.87,226.23,7128.0,220.7505,221.0534,220.7016,221.0534,7128.0
2022-03-04 15:25:00,226.14,226.86,226.11,226.86,8800.0,220.9655,221.669,220.9361,221.669,8800.0
2022-03-04 15:30:00,226.89,227.02,226.68,226.89,8310.0,221.6983,221.8253,221.4931,221.6983,8310.0
2022-03-04 15:35:00,226.88,226.97,226.19,226.49,15263.0,221.6885,221.7765,221.0143,221.3074,15263.0
2022-03-04 15:40:00,226.57,227.09,226.53,226.67,9583.0,221.3856,221.8937,221.3465,221.4833,9583.0
2022-03-04 15:45:00,226.66,227.05,226.37,226.53,14219.0,221.4736,221.8546,221.1902,221.3465,14219.0
2022-03-04 15:50:00,226.57,227.33,226.4,227.28,27746.0,221.3856,222.1282,221.2195,222.0794,27746.0
2022-03-04 15:55:00,227.4,227.85,227.16,227.59,59227.0,222.1966,222.6363,221.9621,222.3823,59227.0
2022-03-07 09:30:00,227.44,228.26,225.73,225.73,7621.0,222.2357,223.0369,220.5648,220.5648,7621.0
2022-03-07 09:35:00,226.2,226.42,225.91,226.39,1097.0,221.0241,221.2391,220.7407,221.2097,1097.0
2022-03-07 09:40:00,225.94,226.28,225.48,226.19,2305.0,220.77,221.1023,220.3206,221.0143,2305.0
2022-03-07 09:45:00,225.8,226.79,225.42,225.42,2378.0,220.6332,221.6006,220.2619,220.2619,2378.0
2022-03-07 09:50:00,225.78,226.44,225.53,226.44,2291.0,220.6137,221.2586,220.3694,221.2586,2291.0
2022-03-07 09:55:00,226.42,226.45,224.79,224.92,6905.0,221.2391,221.2684,219.6463,219.7734,6905.0
2022-03-07 10:00:00,224.72,224.77,223.86,223.86,10684.0,219.578,219.6268,218.7376,218.7376,10684.0
2022-03-07 10:05:00,223.66,223.81,223.31,223.43,3411.0,218.5422,218.6888,218.2002,218.3175,3411.0
2022-03-07 10:10:00,223.33,223.33,222.06,222.06,4300.0,218.2198,218.2198,216.9788,216.9788,4300.0
2022-03-07 10:15:00,222.02,222.49,222.02,222.41,24034.0,216.9397,217.399,216.9397,217.3208,24034.0
2022-03-07 10:20:00,222.4,222.93,222.0,222.0,11288.0,217.311,217.8289,216.9202,216.9202,11288.0
2022-03-07 10:25:00,221.7,221.98,221.5,221.93,19428.0,216.6271,216.9006,216.4316,216.8518,19428.0
2022-03-07 10:30:00,221.89,222.98,221.65,222.73,27528.0,216.8127,217.8778,216.5782,217.6335,27528.0
2022-03-07 10:35:00,222.81,223.0,222.25,222.86,22379.0,217.7117,217.8973,217.1645,217.7605,22379.0
2022-03-07 10:40:00,222.71,223.34,222.49,222.68,15200.0,217.6139,218.2295,217.399,217.5846,15200.0
2022-03-07 10:45:00,222.67,223.25,222.58,223.1,13743.0,217.5749,218.1416,217.4869,217.995,13743.0
2022-03-07 10:50:00,223.2,223.57,222.88,222.89,5562.0,218.0927,218.4543,217.7801,217.7898,5562.0
2022-03-07 10:55:00,222.87,223.4,222.87,223.4,9675.0,217.7703,218.2882,217.7703,218.2882,9675.0
2022-03-07 11:00:00,223.43,224.05,223.42,224.02,7707.0,218.3175,218.9233,218.3077,218.894,7707.0
2022-03-07 11:05:00,224.02,224.18,223.22,223.5,8430.0,218.894,219.0503,218.1123,218.3859,8430.0
2022-03-07 11:10:00,223.46,223.68,223.0,223.46,17000.0,218.3468,218.5617,217.8973,218.3468,17000.0
2022-03-07 11:15:00,223.38,223.61,223.38,223.55,779.0,218.2686,218.4933,218.2686,218.4347,779.0
2022-03-07 11:20:00,223.26,223.47,223.09,223.34,4890.0,218.1514,218.3566,217.9852,218.2295,4890.0
2022-03-07 11:25:00,223.25,223.4,223.03,223.34,9628.0,218.1416,218.2882,217.9266,218.2295,9628.0
2022-03-07 11:30:00,223.23,223.34,222.72,222.72,13586.0,218.122,218.2295,217.6237,217.6237,13586.0
2022-03-07 11:35:00,222.71,223.02,222.5,222.53,9827.0,217.6139,217.9169,217.4087,217.4381,9827.0
2022-03-07 11:40:00,222.4,222.86,222.2,222.84,13869.0,217.311,217.7605,217.1156,217.741,13869.0
2022-03-07 11:45:00,222.8,223.51,222.54,223.48,13902.0,217.7019,218.3956,217.4478,218.3663,13902.0
2022-03-07 11:50:00,223.32,223.4,222.99,223.12,7717.0,218.21,218.2882,217.8875,218.0146,7717.0
2022-03-07 11:55:00,223.04,223.06,222.4,222.61,9441.0,217.9364,217.9559,217.311,217.5162,9441.0
2022-03-07 12:00:00,222.57,222.7,222.3,222.59,7807.0,217.4771,217.6042,217.2133,217.4967,7807.0
2022-03-07 12:05:00,222.5,223.08,222.5,223.08,10744.0,217.4087,217.9755,217.4087,217.9755,10744.0
2022-03-07 12:10:00,223.06,223.64,222.97,223.47,14207.0,217.9559,218.5227,217.868,218.3566,14207.0
2022-03-07 12:15:00,223.68,223.68,222.78,223.01,3395.0,218.5617,218.5617,217.6823,217.9071,3395.0
2022-03-07 12:20:00,222.91,223.1,222.58,222.9,7673.0,217.8094,217.995,217.4869,217.7996,7673.0
2022-03-07 12:25:00,223.04,223.52,222.98,223.37,20351.0,217.9364,218.4054,217.8778,218.2588,20351.0
2022-03-07 12:30:00,223.31,223.31,222.5,223.01,19251.0,218.2002,218.2002,217.4087,217.9071,19251.0
2022-03-07 12:35:00,223.14,223.42,222.9,223.0,21343.0,218.0341,218.3077,217.7996,217.8973,21343.0
2022-03-07 12:40:00,223.01,223.35,223.0,223.02,4656.0,217.9071,218.2393,217.8973,217.9169,4656.0
2022-03-07 12:45:00,222.83,223.32,222.83,223.32,4905.0,217.7312,218.21,217.7312,218.21,4905.0
2022-03-07 12:50:00,223.29,223.57,222.93,223.15,6030.0,218.1807,218.4543,217.8289,218.0439,6030.0
2022-03-07 12:55:00,223.05,223.19,222.85,222.98,10700.0,217.9462,218.083,217.7507,217.8778,10700.0
2022-03-07 13:00:00,222.95,223.4,222.8,223.24,3882.0,217.8485,218.2882,217.7019,218.1318,3882.0
2022-03-07 13:05:00,223.08,223.48,223.03,223.06,3813.0,217.9755,218.3663,217.9266,217.9559,3813.0
2022-03-07 13:10:00,223.2,223.35,222.97,223.18,10274.0,218.0927,218.2393,217.868,218.0732,10274.0
2022-03-07 13:15:00,223.25,223.26,222.94,223.04,6178.0,218.1416,218.1514,217.8387,217.9364,6178.0
2022-03-07 13:20:00,223.1,223.41,223.07,223.36,9491.0,217.995,218.2979,217.9657,218.2491,9491.0
2022-03-07 13:25:00,223.4,223.65,223.36,223.4,2870.0,218.2882,218.5324,218.2491,218.2882,2870.0
2022-03-07 13:30:00,223.34,223.4,223.29,223.3,4140.0,218.2295,218.2882,218.1807,218.1904,4140.0
2022-03-07 13:35:00,223.26,223.71,223.1,223.61,4933.0,218.1514,218.5911,217.995,218.4933,4933.0
2022-03-07 13:40:00,223.45,223.61,223.1,223.11,2104.0,218.337,218.4933,217.995,218.0048,2104.0
2022-03-07 13:45:00,223.26,223.45,223.01,223.33,3902.0,218.1514,218.337,217.9071,218.2198,3902.0
2022-03-07 13:50:00,223.2,223.42,223.15,223.25,7683.0,218.0927,218.3077,218.0439,218.1416,7683.0
2022-03-07 13:55:00,223.21,223.32,223.14,223.14,7033.0,218.1025,218.21,218.0341,218.0341,7033.0
2022-03-07 14:00:00,223.0,223.33,222.64,222.82,6418.0,217.8973,218.2198,217.5455,217.7214,6418.0
2022-03-07 14:05:00,222.83,223.18,222.7,222.95,12922.0,217.7312,218.0732,217.6042,217.8485,12922.0
2022-03-07 14:10:00,222.93,223.32,222.93,223.32,6611.0,217.8289,218.21,217.8289,218.21,6611.0
2022-03-07 14:15:00,223.37,223.62,223.05,223.52,3610.0,218.2588,218.5031,217.9462,218.4054,3610.0
2022-03-07 14:20:00,223.38,223.4,222.7,222.71,11862.0,218.2686,218.2882,217.6042,217.6139,11862.0
2022-03-07 14:25:00,222.7,222.78,221.51,221.74,10874.0,217.6042,217.6823,216.4414,216.6661,10874.0
2022-03-07 14:30:00,221.34,221.47,221.07,221.08,1355.0,216.2753,216.4023,216.0115,216.0212,1355.0
2022-03-07 14:35:00,221.09,221.09,220.11,220.3,4245.0,216.031,216.031,215.0734,215.2591,4245.0
2022-03-07 14:40:00,220.45,220.45,219.75,219.95,4630.0,215.4057,215.4057,214.7217,214.9171,4630.0
2022-03-07 14:45:00,219.84,219.99,219.71,219.85,2146.0,214.8096,214.9562,214.6826,214.8194,2146.0
2022-03-07 14:50:00,219.62,219.62,219.47,219.48,801.0,214.5946,214.5946,214.4481,214.4579,801.0
2022-03-07 14:55:00,219.62,219.96,219.04,219.15,2859.0,214.5946,214.9269,214.0279,214.1354,2859.0
2022-03-07 15:00:00,219.4,219.47,218.96,219.41,2916.0,214.3797,214.4481,213.9498,214.3895,2916.0
2022-03-07 15:05:00,219.0,219.08,218.95,218.96,1068.0,213.9888,214.067,213.94,213.9498,1068.0
2022-03-07 15:10:00,219.11,219.14,218.63,218.86,5667.0,214.0963,214.1256,213.6273,213.852,5667.0
2022-03-07 15:15:00,218.87,218.87,218.59,218.59,3730.0,213.8618,213.8618,213.5882,213.5882,3730.0
2022-03-07 15:20:00,218.56,218.71,218.35,218.62,3702.0,213.5589,213.7055,213.3537,213.6175,3702.0
2022-03-07 15:25:00,218.62,219.14,218.55,218.91,6720.0,213.6175,214.1256,213.5491,213.9009,6720.0
2022-03-07 15:30:00,218.69,218.89,218.31,218.6,5884.0,213.6859,213.8814,213.3146,213.598,5884.0
2022-03-07 15:35:00,218.26,218.44,218.02,218.03,7438.0,213.2658,213.4416,213.0313,213.041,7438.0
2022-03-07 15:40:00,218.09,218.77,217.94,218.7,10000.0,213.0997,213.7641,212.9531,213.6957,10000.0
2022-03-07 15:45:00,218.46,218.46,217.66,217.69,10236.0,213.4612,213.4612,212.6795,212.7088,10236.0
2022-03-07 15:50:00,217.87,218.43,217.5,217.6,19016.0,212.8847,213.4319,212.5232,212.6209,19016.0
2022-03-07 15:55:00,217.56,218.13,217.52,217.86,48467.0,212.5818,213.1387,212.5427,212.8749,48467.0
2022-03-08 09:30:00,216.31,217.08,216.31,216.94,5339.0,211.3604,212.1128,211.3604,211.976,5339.0
2022-03-08 09:35:00,217.63,218.82,217.24,217.81,6317.0,212.6502,213.813,212.2691,212.8261,6317.0
2022-03-08 09:40:00,217.4,218.93,216.8,218.89,2600.0,212.4254,213.9204,211.8392,213.8814,2600.0
2022-03-08 09:45:00,219.32,219.61,218.44,218.44,1649.0,214.3015,214.5849,213.4416,213.4416,1649.0
2022-03-08 09:50:00,219.05,219.05,218.56,218.56,500.0,214.0377,214.0377,213.5589,213.5589,500.0
2022-03-08 09:55:00,218.04,218.4,218.04,218.4,1600.0,213.0508,213.4026,213.0508,213.4026,1600.0
2022-03-08 10:00:00,218.4,218.59,217.64,217.86,4864.0,213.4026,213.5882,212.66,212.8749,4864.0
2022-03-08 10:05:00,217.57,217.57,217.05,217.06,1817.0,212.5916,212.5916,212.0835,212.0932,1817.0
2022-03-08 10:10:00,216.65,217.71,216.65,217.17,4309.0,211.6926,212.7284,211.6926,212.2007,4309.0
2022-03-08 10:15:00,217.44,218.01,217.43,217.86,3760.0,212.4645,213.0215,212.4548,212.8749,3760.0
2022-03-08 10:20:00,218.13,218.13,217.03,217.54,2926.0,213.1387,213.1387,212.0639,212.5622,2926.0
2022-03-08 10:25:00,217.11,217.3,216.6,216.6,9612.0,212.1421,212.3277,211.6438,211.6438,9612.0
2022-03-08 10:30:00,216.58,216.85,215.13,215.23,12527.0,211.6242,211.888,210.2074,210.3051,12527.0
2022-03-08 10:35:00,215.36,215.87,215.06,215.85,7205.0,210.4321,210.9305,210.139,210.9109,7205.0
2022-03-08 10:40:00,216.28,216.37,215.67,216.15,19686.0,211.3311,211.419,210.735,211.204,19686.0
2022-03-08 10:45:00,216.22,216.4,215.93,216.25,3277.0,211.2724,211.4483,210.9891,211.3018,3277.0
2022-03-08 10:50:00,216.33,217.07,216.04,217.07,7393.0,211.3799,212.103,211.0966,212.103,7393.0
2022-03-08 10:55:00,217.09,217.56,216.72,217.56,2621.0,212.1225,212.5818,211.761,212.5818,2621.0
2022-03-08 11:00:00,217.52,218.54,216.93,218.54,5279.0,212.5427,213.5394,211.9662,213.5394,5279.0
2022-03-08 11:05:00,218.14,218.23,217.49,217.95,9225.0,213.1485,213.2365,212.5134,212.9629,9225.0
2022-03-08 11:10:00,218.12,218.33,217.93,218.14,2600.0,213.129,213.3342,212.9433,213.1485,2600.0
2022-03-08 11:15:00,218.14,218.3,217.83,218.21,6072.0,213.1485,213.3049,212.8456,213.2169,6072.0
2022-03-08 11:20:00,218.35,218.6,217.74,217.8,6949.0,213.3537,213.598,212.7577,212.8163,6949.0
2022-03-08 11:25:00,217.84,217.89,216.73,216.74,3631.0,212.8554,212.9042,211.7708,211.7805,3631.0
2022-03-08 11:30:00,216.94,217.09,216.28,216.89,6553.0,211.976,212.1225,211.3311,211.9271,6553.0
2022-03-08 11:35:00,216.79,216.79,216.11,216.11,2546.0,211.8294,211.8294,211.165,211.165,2546.0
2022-03-08 11:40:00,216.28,216.51,215.81,216.17,9845.0,211.3311,211.5558,210.8718,211.2236,9845.0
2022-03-08 11:45:00,216.17,217.03,216.15,216.87,2006.0,211.2236,212.0639,211.204,211.9076,2006.0
2022-03-08 11:50:00,216.84,217.22,216.69,217.22,720.0,211.8783,212.2496,211.7317,212.2496,720.0
2022-03-08 11:55:00,217.36,217.5,216.65,216.89,2977.0,212.3864,212.5232,211.6926,211.9271,2977.0
2022-03-08 12:00:00,216.65,217.29,216.58,217.29,1784.0,211.6926,212.318,211.6242,212.318,1784.0
2022-03-08 12:05:00,217.18,217.68,217.0,217.0,2362.0,212.2105,212.699,212.0346,212.0346,2362.0
2022-03-08 12:10:00,217.43,218.47,217.43,218.47,4022.0,212.4548,213.471,212.4548,213.471,4022.0
2022-03-08 12:15:00,218.32,219.25,218.29,219.25,6254.0,213.3244,214.2331,213.2951,214.2331,6254.0
2022-03-08 12:20:00,219.49,219.49,218.64,218.74,4422.0,214.4676,214.4676,213.6371,213.7348,4422.0
2022-03-08 12:25:00,218.58,218.96,218.11,218.89,2872.0,213.5784,213.9498,213.1192,213.8814,2872.0
2022-03-08 12:30:00,218.91,219.75,218.9,219.75,1649.0,213.9009,214.7217,213.8911,214.7217,1649.0
2022-03-08 12:35:00,219.61,220.18,219.55,220.18,5027.0,214.5849,215.1418,214.5263,215.1418,5027.0
2022-03-08 12:40:00,219.8,220.37,219.53,220.37,2252.0,214.7705,215.3275,214.5067,215.3275,2252.0
2022-03-08 12:45:00,219.99,220.45,219.99,220.28,1402.0,214.9562,215.4057,214.9562,215.2395,1402.0
2022-03-08 12:50:00,219.95,220.13,219.39,219.87,1980.0,214.9171,215.093,214.3699,214.8389,1980.0
2022-03-08 12:55:00,219.93,220.07,219.55,219.79,2126.0,214.8976,215.0344,214.5263,214.7608,2126.0
2022-03-08 13:00:00,220.16,220.73,220.01,220.73,3240.0,215.1223,215.6793,214.9757,215.6793,3240.0
2022-03-08 13:05:00,220.63,220.84,220.52,220.71,2011.0,215.5815,215.7867,215.4741,215.6597,2011.0
2022-03-08 13:10:00,220.74,220.75,220.39,220.54,1692.0,215.689,215.6988,215.347,215.4936,1692.0
2022-03-08 13:15:00,220.46,220.62,220.17,220.34,897.0,215.4154,215.5718,215.1321,215.2982,897.0
2022-03-08 13:20:00,220.15,220.15,219.69,219.69,700.0,215.1125,215.1125,214.663,214.663,700.0
2022-03-08 13:25:00,219.67,219.74,219.15,219.26,4023.0,214.6435,214.7119,214.1354,214.2429,4023.0
2022-03-08 13:30:00,219.1,219.25,218.64,218.76,4700.0,214.0865,214.2331,213.6371,213.7543,4700.0
2022-03-08 13:35:00,218.59,218.69,218.47,218.47,2129.0,213.5882,213.6859,213.471,213.471,2129.0
2022-03-08 13:40:00,218.59,218.59,218.08,218.42,3612.0,213.5882,213.5882,213.0899,213.4221,3612.0
2022-03-08 13:45:00,218.64,218.81,218.25,218.25,1780.0,213.6371,213.8032,213.256,213.256,1780.0
2022-03-08 13:50:00,218.12,218.42,218.04,218.13,3051.0,213.129,213.4221,213.0508,213.1387,3051.0
2022-03-08 13:55:00,217.65,217.96,217.47,217.47,1685.0,212.6697,212.9726,212.4938,212.4938,1685.0
2022-03-08 14:00:00,217.33,217.33,216.36,216.65,2843.0,212.357,212.357,211.4092,211.6926,2843.0
2022-03-08 14:05:00,216.52,217.56,216.52,217.41,5497.0,211.5656,212.5818,211.5656,212.4352,5497.0
2022-03-08 14:10:00,217.27,217.47,216.69,217.4,2437.0,212.2984,212.4938,211.7317,212.4254,2437.0
2022-03-08 14:15:00,217.22,217.52,217.01,217.4,3301.0,212.2496,212.5427,212.0444,212.4254,3301.0
2022-03-08 14:20:00,217.59,217.74,217.04,217.74,2989.0,212.6111,212.7577,212.0737,212.7577,2989.0
2022-03-08 14:25:00,217.66,218.29,217.66,218.29,1223.0,212.6795,213.2951,212.6795,213.2951,1223.0
2022-03-08 14:30:00,218.65,218.65,217.93,218.08,3045.0,213.6468,213.6468,212.9433,213.0899,3045.0
2022-03-08 14:35:00,218.21,218.85,218.12,218.53,3233.0,213.2169,213.8423,213.129,213.5296,3233.0
2022-03-08 14:40:00,218.44,218.64,218.22,218.57,2783.0,213.4416,213.6371,213.2267,213.5687,2783.0
2022-03-08 14:45:00,219.02,219.56,218.83,219.56,2818.0,214.0084,214.536,213.8227,214.536,2818.0
2022-03-08 14:50:00,219.5,219.52,218.62,218.62,1300.0,214.4774,214.4969,213.6175,213.6175,1300.0
2022-03-08 14:55:00,218.96,219.23,218.56,218.92,2620.0,213.9498,214.2136,213.5589,213.9107,2620.0
2022-03-08 15:00:00,218.67,219.7,218.65,219.7,2257.0,213.6664,214.6728,213.6468,214.6728,2257.0
2022-03-08 15:05:00,219.6,219.69,219.31,219.53,2220.0,214.5751,214.663,214.2917,214.5067,2220.0
2022-03-08 15:10:00,219.33,219.33,218.75,219.03,1310.0,214.3113,214.3113,213.7446,214.0181,1310.0
2022-03-08 15:15:00,219.01,219.01,218.56,218.7,2318.0,213.9986,213.9986,213.5589,213.6957,2318.0
2022-03-08 15:20:00,218.39,218.54,218.23,218.54,3100.0,213.3928,213.5394,213.2365,213.5394,3100.0
2022-03-08 15:25:00,218.52,218.61,217.73,217.73,3658.0,213.5198,213.6078,212.7479,212.7479,3658.0
2022-03-08 15:30:00,217.53,217.55,216.71,216.97,5928.0,212.5525,212.572,211.7512,212.0053,5928.0
2022-03-08 15:35:00,216.8,217.58,216.8,217.49,9698.0,211.8392,212.6013,211.8392,212.5134,9698.0
2022-03-08 15:40:00,217.62,217.86,217.06,217.06,10413.0,212.6404,212.8749,212.0932,212.0932,10413.0
2022-03-08 15:45:00,217.28,217.58,216.85,217.01,12651.0,212.3082,212.6013,211.888,212.0444,12651.0
2022-03-08 15:50:00,217.08,217.86,217.04,217.11,22882.0,212.1128,212.8749,212.0737,212.1421,22882.0
2022-03-08 15:55:00,217.06,217.47,216.74,217.27,80147.0,212.0932,212.4938,211.7805,212.2984,80147.0
2022-03-09 09:30:00,222.13,223.92,222.13,223.78,17482.0,217.0472,218.7963,217.0472,218.6595,17482.0
2022-03-09 09:35:00,223.53,224.13,222.85,223.99,3726.0,218.4152,219.0015,217.7507,218.8647,3726.0
2022-03-09 09:40:00,223.78,224.54,223.0,223.29,2371.0,218.6595,219.4021,217.8973,218.1807,2371.0
2022-03-09 09:45:00,223.6,223.6,223.13,223.44,2953.0,218.4836,218.4836,218.0243,218.3272,2953.0
2022-03-09 09:50:00,223.24,223.33,222.59,222.74,6916.0,218.1318,218.2198,217.4967,217.6433,6916.0
2022-03-09 09:55:00,223.06,223.8,223.06,223.45,2596.0,217.9559,218.679,217.9559,218.337,2596.0
2022-03-09 10:00:00,223.39,224.47,223.38,224.25,5129.0,218.2784,219.3337,218.2686,219.1187,5129.0
2022-03-09 10:05:00,223.96,223.97,223.71,223.72,1822.0,218.8353,218.8451,218.5911,218.6008,1822.0
2022-03-09 10:10:00,223.87,223.87,223.58,223.59,1336.0,218.7474,218.7474,218.464,218.4738,1336.0
2022-03-09 10:15:00,223.76,223.77,223.0,223.73,3252.0,218.6399,218.6497,217.8973,218.6106,3252.0
2022-03-09 10:20:00,224.02,224.17,223.92,224.09,1108.0,218.894,219.0405,218.7963,218.9624,1108.0
2022-03-09 10:25:00,224.24,224.24,223.56,223.61,2490.0,219.1089,219.1089,218.4445,218.4933,2490.0
2022-03-09 10:30:00,223.52,223.79,223.32,223.39,9977.0,218.4054,218.6692,218.21,218.2784,9977.0
2022-03-09 10:35:00,223.24,223.99,223.24,223.84,2003.0,218.1318,218.8647,218.1318,218.7181,2003.0
2022-03-09 10:40:00,223.2,223.31,222.93,223.17,5749.0,218.0927,218.2002,217.8289,218.0634,5749.0
2022-03-09 10:45:00,223.33,223.36,222.57,222.74,1979.0,218.2198,218.2491,217.4771,217.6433,1979.0
2022-03-09 10:50:00,222.46,222.88,222.27,222.3,2485.0,217.3697,217.7801,217.184,217.2133,2485.0
2022-03-09 10:55:00,222.23,222.84,222.23,222.49,2281.0,217.1449,217.741,217.1449,217.399,2281.0
2022-03-09 11:00:00,222.4,222.4,221.34,221.39,1606.0,217.311,217.311,216.2753,216.3241,1606.0
2022-03-09 11:05:00,221.65,222.77,221.62,222.77,3015.0,216.5782,217.6726,216.5489,217.6726,3015.0
2022-03-09 11:10:00,222.74,222.93,222.24,222.93,4040.0,217.6433,217.8289,217.1547,217.8289,4040.0
2022-03-09 11:15:00,222.81,223.13,222.6,223.09,4812.0,217.7117,218.0243,217.5065,217.9852,4812.0
2022-03-09 11:20:00,223.37,223.88,223.14,223.55,2100.0,218.2588,218.7572,218.0341,218.4347,2100.0
2022-03-09 11:25:00,223.77,223.84,223.37,223.39,2075.0,218.6497,218.7181,218.2588,218.2784,2075.0
2022-03-09 11:30:00,223.18,223.71,223.12,223.7,10929.0,218.0732,218.5911,218.0146,218.5813,10929.0
2022-03-09 11:35:00,223.68,223.92,223.53,223.88,2760.0,218.5617,218.7963,218.4152,218.7572,2760.0
2022-03-09 11:40:00,224.02,224.26,223.94,224.06,1954.0,218.894,219.1285,218.8158,218.9331,1954.0
2022-03-09 11:45:00,224.24,224.24,223.69,223.82,2388.0,219.1089,219.1089,218.5715,218.6985,2388.0
2022-03-09 11:50:00,224.17,224.27,223.84,224.24,1450.0,219.0405,219.1382,218.7181,219.1089,1450.0
2022-03-09 11:55:00,224.07,224.18,223.81,223.82,2238.0,218.9428,219.0503,218.6888,218.6985,2238.0
2022-03-09 12:00:00,223.92,224.11,223.92,223.99,1400.0,218.7963,218.9819,218.7963,218.8647,1400.0
2022-03-09 12:05:00,223.88,224.02,223.77,223.9,1544.0,218.7572,218.894,218.6497,218.7767,1544.0
2022-03-09 12:10:00,223.73,224.06,223.73,223.95,1738.0,218.6106,218.9331,218.6106,218.8256,1738.0
2022-03-09 12:15:00,224.03,224.15,223.82,224.15,1764.0,218.9037,219.021,218.6985,219.021,1764.0
2022-03-09 12:20:00,224.06,224.52,224.0,224.15,8101.0,218.9331,219.3825,218.8744,219.021,8101.0
2022-03-09 12:25:00,223.84,224.19,223.84,224.03,1399.0,218.7181,219.0601,218.7181,218.9037,1399.0
2022-03-09 12:30:00,224.25,224.43,224.14,224.43,1400.0,219.1187,219.2946,219.0112,219.2946,1400.0
2022-03-09 12:35:00,224.68,224.8,224.44,224.74,900.0,219.5389,219.6561,219.3044,219.5975,900.0
2022-03-09 12:40:00,224.57,224.58,224.31,224.31,1400.0,219.4314,219.4412,219.1773,219.1773,1400.0
2022-03-09 12:45:00,224.29,224.69,224.2,224.69,1501.0,219.1578,219.5486,219.0698,219.5486,1501.0
2022-03-09 12:50:00,224.61,224.83,224.54,224.68,1418.0,219.4705,219.6854,219.4021,219.5389,1418.0
2022-03-09 12:55:00,224.58,224.64,224.4,224.6,1239.0,219.4412,219.4998,219.2653,219.4607,1239.0
2022-03-09 13:00:00,224.4,224.4,223.68,223.86,1701.0,219.2653,219.2653,218.5617,218.7376,1701.0
2022-03-09 13:05:00,223.62,224.02,223.49,223.93,1857.0,218.5031,218.894,218.3761,218.806,1857.0
2022-03-09 13:10:00,224.08,224.41,224.07,224.21,1850.0,218.9526,219.275,218.9428,219.0796,1850.0
2022-03-09 13:15:00,224.25,224.26,224.09,224.2,1901.0,219.1187,219.1285,218.9624,219.0698,1901.0
2022-03-09 13:20:00,224.23,224.32,224.16,224.18,700.0,219.0992,219.1871,219.0308,219.0503,700.0
2022-03-09 13:25:00,224.29,224.48,224.2,224.34,1800.0,219.1578,219.3434,219.0698,219.2066,1800.0
2022-03-09 13:30:00,224.48,224.48,224.0,224.0,1804.0,219.3434,219.3434,218.8744,218.8744,1804.0
2022-03-09 13:35:00,224.28,224.53,224.0,224.0,2756.0,219.148,219.3923,218.8744,218.8744,2756.0
2022-03-09 13:40:00,224.19,224.19,223.58,223.82,2205.0,219.0601,219.0601,218.464,218.6985,2205.0
2022-03-09 13:45:00,223.61,223.88,223.59,223.85,3867.0,218.4933,218.7572,218.4738,218.7279,3867.0
2022-03-09 13:50:00,223.83,224.0,223.56,223.56,4091.0,218.7083,218.8744,218.4445,218.4445,4091.0
2022-03-09 13:55:00,223.36,223.36,222.93,223.32,4474.0,218.2491,218.2491,217.8289,218.21,4474.0
2022-03-09 14:00:00,223.33,224.2,223.32,224.2,1875.0,218.2198,219.0698,218.21,219.0698,1875.0
2022-03-09 14:05:00,224.26,224.26,223.83,223.83,872.0,219.1285,219.1285,218.7083,218.7083,872.0
2022-03-09 14:10:00,223.97,223.98,223.64,223.8,1575.0,218.8451,218.8549,218.5227,218.679,1575.0
2022-03-09 14:15:00,223.77,223.9,223.56,223.81,2468.0,218.6497,218.7767,218.4445,218.6888,2468.0
2022-03-09 14:20:00,223.73,224.03,223.73,223.86,700.0,218.6106,218.9037,218.6106,218.7376,700.0
2022-03-09 14:25:00,223.84,223.97,223.75,223.79,2361.0,218.7181,218.8451,218.6301,218.6692,2361.0
2022-03-09 14:30:00,223.9,224.28,223.9,224.22,1977.0,218.7767,219.148,218.7767,219.0894,1977.0
2022-03-09 14:35:00,224.18,224.45,224.18,224.45,4831.0,219.0503,219.3141,219.0503,219.3141,4831.0
2022-03-09 14:40:00,224.44,224.55,224.2,224.38,2863.0,219.3044,219.4118,219.0698,219.2457,2863.0
2022-03-09 14:45:00,224.45,224.53,224.1,224.25,2514.0,219.3141,219.3923,218.9721,219.1187,2514.0
2022-03-09 14:50:00,224.28,224.44,224.0,224.01,1438.0,219.148,219.3044,218.8744,218.8842,1438.0
2022-03-09 14:55:00,223.84,223.99,223.81,223.91,3375.0,218.7181,218.8647,218.6888,218.7865,3375.0
2022-03-09 15:00:00,223.92,224.08,223.8,224.08,3763.0,218.7963,218.9526,218.679,218.9526,3763.0
2022-03-09 15:05:00,224.18,224.51,224.16,224.51,1565.0,219.0503,219.3728,219.0308,219.3728,1565.0
2022-03-09 15:10:00,224.67,224.86,224.49,224.73,6867.0,219.5291,219.7147,219.3532,219.5877,6867.0
2022-03-09 15:15:00,224.86,225.22,224.86,225.19,5058.0,219.7147,220.0665,219.7147,220.0372,5058.0
2022-03-09 15:20:00,225.08,225.25,224.91,224.95,2943.0,219.9297,220.0958,219.7636,219.8027,2943.0
2022-03-09 15:25:00,224.93,224.93,224.57,224.72,4275.0,219.7831,219.7831,219.4314,219.578,4275.0
2022-03-09 15:30:00,224.78,225.17,224.78,225.04,6019.0,219.6366,220.0177,219.6366,219.8906,6019.0
2022-03-09 15:35:00,225.03,225.05,224.78,224.78,1225.0,219.8809,219.9004,219.6366,219.6366,1225.0
2022-03-09 15:40:00,224.69,224.87,224.5,224.63,5177.0,219.5486,219.7245,219.363,219.49,5177.0
2022-03-09 15:45:00,224.61,224.95,223.99,224.0,7492.0,219.4705,219.8027,218.8647,218.8744,7492.0
2022-03-09 15:50:00,223.89,224.19,223.57,224.0,24965.0,218.7669,219.0601,218.4543,218.8744,24965.0
2022-03-09 15:55:00,223.89,225.32,223.72,224.9,152407.0,218.7669,220.1642,218.6008,219.7538,152407.0
2022-03-10 09:30:00,220.65,223.78,220.65,221.23,5300.0,215.6011,218.6595,215.6011,216.1678,5300.0
2022-03-10 09:35:00,221.93,221.93,221.01,221.62,1112.0,216.8518,216.8518,215.9528,216.5489,1112.0
2022-03-10 09:40:00,221.88,221.91,219.67,219.69,2978.0,216.8029,216.8322,214.6435,214.663,2978.0
2022-03-10 09:45:00,220.19,220.19,219.69,220.08,1250.0,215.1516,215.1516,214.663,215.0441,1250.0
2022-03-10 09:50:00,220.09,220.42,219.36,220.08,3215.0,215.0539,215.3763,214.3406,215.0441,3215.0
2022-03-10 09:55:00,220.07,222.41,220.07,221.99,3736.0,215.0344,217.3208,215.0344,216.9104,3736.0
2022-03-10 10:00:00,222.06,222.52,221.59,222.05,4482.0,216.9788,217.4283,216.5196,216.969,4482.0
2022-03-10 10:05:00,222.05,222.46,221.7,222.46,4500.0,216.969,217.3697,216.6271,217.3697,4500.0
2022-03-10 10:10:00,222.46,223.32,222.46,223.06,4016.0,217.3697,218.21,217.3697,217.9559,4016.0
2022-03-10 10:15:00,223.1,223.61,222.91,223.28,2506.0,217.995,218.4933,217.8094,218.1709,2506.0
2022-03-10 10:20:00,223.39,223.39,221.94,221.97,1063.0,218.2784,218.2784,216.8616,216.8909,1063.0
2022-03-10 10:25:00,221.72,221.73,220.99,221.25,2645.0,216.6466,216.6564,215.9333,216.1874,2645.0
2022-03-10 10:30:00,220.97,221.41,220.97,221.41,4901.0,215.9138,216.3437,215.9138,216.3437,4901.0
2022-03-10 10:35:00,221.41,222.14,221.27,221.95,3281.0,216.3437,217.057,216.2069,216.8713,3281.0
2022-03-10 10:40:00,222.14,222.81,222.04,222.81,108582.0,217.057,217.7117,216.9593,217.7117,108582.0
2022-03-10 10:45:00,222.82,223.85,222.71,223.49,5478.0,217.7214,218.7279,217.6139,218.3761,5478.0
2022-03-10 10:50:00,223.52,223.75,223.11,223.71,28266.0,218.4054,218.6301,218.0048,218.5911,28266.0
2022-03-10 10:55:00,223.73,223.73,222.89,222.9,4037.0,218.6106,218.6106,217.7898,217.7996,4037.0
2022-03-10 11:00:00,223.17,223.25,222.77,223.09,5010.0,218.0634,218.1416,217.6726,217.9852,5010.0
2022-03-10 11:05:00,223.15,223.6,223.08,223.6,2990.0,218.0439,218.4836,217.9755,218.4836,2990.0
2022-03-10 11:10:00,223.73,224.21,223.48,223.89,5388.0,218.6106,219.0796,218.3663,218.7669,5388.0
2022-03-10 11:15:00,223.73,224.0,223.44,224.0,3149.0,218.6106,218.8744,218.3272,218.8744,3149.0
2022-03-10 11:20:00,223.86,224.29,223.77,223.89,4475.0,218.7376,219.1578,218.6497,218.7669,4475.0
2022-03-10 11:25:00,224.13,224.46,223.75,224.03,8177.0,219.0015,219.3239,218.6301,218.9037,8177.0
2022-03-10 11:30:00,224.13,224.48,224.0,224.48,7794.0,219.0015,219.3434,218.8744,219.3434,7794.0
2022-03-10 11:35:00,224.45,224.84,224.31,224.4,4018.0,219.3141,219.6952,219.1773,219.2653,4018.0
2022-03-10 11:40:00,224.6,224.86,224.49,224.76,3381.0,219.4607,219.7147,219.3532,219.617,3381.0
2022-03-10 11:45:00,224.94,225.2,224.79,225.2,2290.0,219.7929,220.047,219.6463,220.047,2290.0
2022-03-10 11:50:00,225.2,225.43,225.1,225.22,3503.0,220.047,220.2717,219.9493,220.0665,3503.0
2022-03-10 11:55:00,225.19,225.64,225.02,225.64,2580.0,220.0372,220.4769,219.8711,220.4769,2580.0
2022-03-10 12:00:00,225.65,225.87,225.42,225.42,2608.0,220.4867,220.7016,220.2619,220.2619,2608.0
2022-03-10 12:05:00,225.7,225.76,225.28,225.29,2051.0,220.5355,220.5942,220.1251,220.1349,2051.0
2022-03-10 12:10:00,225.5,226.3,225.5,226.3,6041.0,220.3401,221.1218,220.3401,221.1218,6041.0
2022-03-10 12:15:00,226.33,226.84,226.25,226.64,4149.0,221.1511,221.6494,221.0729,221.454,4149.0
2022-03-10 12:20:00,226.65,227.29,226.65,227.29,4143.0,221.4638,222.0891,221.4638,222.0891,4143.0
2022-03-10 12:25:00,227.27,227.3,227.04,227.04,1766.0,222.0696,222.0989,221.8449,221.8449,1766.0
2022-03-10 12:30:00,227.03,227.03,226.51,226.51,1200.0,221.8351,221.8351,221.327,221.327,1200.0
2022-03-10 12:35:00,226.61,226.67,226.07,226.07,2790.0,221.4247,221.4833,220.8971,220.8971,2790.0
2022-03-10 12:40:00,226.03,226.33,226.03,226.16,4625.0,220.858,221.1511,220.858,220.985,4625.0
2022-03-10 12:45:00,226.0,226.38,225.94,226.33,2212.0,220.8287,221.2,220.77,221.1511,2212.0
2022-03-10 12:50:00,226.39,226.61,226.03,226.21,2945.0,221.2097,221.4247,220.858,221.0339,2945.0
2022-03-10 12:55:00,226.21,226.25,225.79,225.9,1500.0,221.0339,221.0729,220.6235,220.731,1500.0
2022-03-10 13:00:00,225.63,226.1,225.59,225.59,3570.0,220.4671,220.9264,220.428,220.428,3570.0
2022-03-10 13:05:00,225.59,225.98,225.59,225.95,3919.0,220.428,220.8091,220.428,220.7798,3919.0
2022-03-10 13:10:00,225.99,226.44,225.79,226.01,2922.0,220.8189,221.2586,220.6235,220.8384,2922.0
2022-03-10 13:15:00,226.0,226.28,225.78,226.28,2301.0,220.8287,221.1023,220.6137,221.1023,2301.0
2022-03-10 13:20:00,226.43,227.0,226.4,226.9,4316.0,221.2488,221.8058,221.2195,221.7081,4316.0
2022-03-10 13:25:00,226.87,227.01,226.64,227.01,3148.0,221.6788,221.8156,221.454,221.8156,3148.0
2022-03-10 13:30:00,226.93,227.03,226.59,226.97,4437.0,221.7374,221.8351,221.4052,221.7765,4437.0
2022-03-10 13:35:00,226.84,226.99,226.67,226.99,2825.0,221.6494,221.796,221.4833,221.796,2825.0
2022-03-10 13:40:00,226.9,227.0,226.61,226.92,5031.0,221.7081,221.8058,221.4247,221.7276,5031.0
2022-03-10 13:45:00,226.76,227.11,226.47,227.11,7475.0,221.5713,221.9133,221.2879,221.9133,7475.0
2022-03-10 13:50:00,226.82,227.08,226.53,226.58,2302.0,221.6299,221.8839,221.3465,221.3954,2302.0
2022-03-10 13:55:00,226.4,227.1,226.14,226.84,4903.0,221.2195,221.9035,220.9655,221.6494,4903.0
2022-03-10 14:00:00,227.0,227.51,226.68,227.51,2301.0,221.8058,222.3041,221.4931,222.3041,2301.0
2022-03-10 14:05:00,227.63,227.63,227.08,227.35,4771.0,222.4214,222.4214,221.8839,222.1478,4771.0
2022-03-10 14:10:00,227.36,227.5,227.23,227.43,3815.0,222.1575,222.2943,222.0305,222.2259,3815.0
2022-03-10 14:15:00,227.3,228.0,227.24,227.88,4285.0,222.0989,222.7829,222.0403,222.6656,4285.0
2022-03-10 14:20:00,227.76,227.92,226.77,226.77,4934.0,222.5484,222.7047,221.581,221.581,4934.0
2022-03-10 14:25:00,226.81,227.05,226.74,226.82,2953.0,221.6201,221.8546,221.5517,221.6299,2953.0
2022-03-10 14:30:00,226.8,227.17,226.74,226.84,2630.0,221.6104,221.9719,221.5517,221.6494,2630.0
2022-03-10 14:35:00,226.79,226.96,226.75,226.77,3161.0,221.6006,221.7667,221.5615,221.581,3161.0
2022-03-10 14:40:00,226.54,226.54,225.94,226.05,1223.0,221.3563,221.3563,220.77,220.8775,1223.0
2022-03-10 14:45:00,225.79,226.03,225.67,225.86,7854.0,220.6235,220.858,220.5062,220.6919,7854.0
2022-03-10 14:50:00,225.8,226.05,225.77,226.03,3900.0,220.6332,220.8775,220.6039,220.858,3900.0
2022-03-10 14:55:00,226.08,226.49,226.07,226.25,4037.0,220.9068,221.3074,220.8971,221.0729,4037.0
2022-03-10 15:00:00,226.39,226.39,225.77,225.88,1702.0,221.2097,221.2097,220.6039,220.7114,1702.0
2022-03-10 15:05:00,225.71,225.71,225.42,225.42,3002.0,220.5453,220.5453,220.2619,220.2619,3002.0
2022-03-10 15:10:00,225.66,226.17,225.62,226.17,4000.0,220.4964,220.9948,220.4574,220.9948,4000.0
2022-03-10 15:15:00,226.06,226.4,226.02,226.14,5089.0,220.8873,221.2195,220.8482,220.9655,5089.0
2022-03-10 15:20:00,226.17,226.27,225.43,225.43,2700.0,220.9948,221.0925,220.2717,220.2717,2700.0
2022-03-10 15:25:00,225.67,226.05,225.6,226.05,3857.0,220.5062,220.8775,220.4378,220.8775,3857.0
2022-03-10 15:30:00,226.13,226.19,225.8,226.19,3976.0,220.9557,221.0143,220.6332,221.0143,3976.0
2022-03-10 15:35:00,226.06,226.18,225.62,225.77,4143.0,220.8873,221.0045,220.4574,220.6039,4143.0
2022-03-10 15:40:00,225.82,226.18,225.75,225.78,6177.0,220.6528,221.0045,220.5844,220.6137,6177.0
2022-03-10 15:45:00,225.69,225.84,225.46,225.56,12400.0,220.5258,220.6723,220.301,220.3987,12400.0
2022-03-10 15:50:00,225.61,226.43,225.53,226.36,20020.0,220.4476,221.2488,220.3694,221.1804,20020.0
2022-03-10 15:55:00,226.39,226.59,225.96,226.19,72303.0,221.2097,221.4052,220.7896,221.0143,72303.0
2022-03-11 09:30:00,225.94,228.48,225.75,226.67,11950.0,220.77,223.2519,220.5844,221.4833,11950.0
2022-03-11 09:35:00,226.5,227.15,225.77,226.37,7180.0,221.3172,221.9523,220.6039,221.1902,7180.0
2022-03-11 09:40:00,226.35,226.78,226.17,226.38,4090.0,221.1707,221.5908,220.9948,221.2,4090.0
2022-03-11 09:45:00,226.3,226.71,225.87,226.0,14369.0,221.1218,221.5224,220.7016,220.8287,14369.0
2022-03-11 09:50:00,226.19,226.39,225.19,225.2,4149.0,221.0143,221.2097,220.0372,220.047,4149.0
2022-03-11 09:55:00,224.87,225.05,224.13,224.9,972.0,219.7245,219.9004,219.0015,219.7538,972.0
2022-03-11 10:00:00,224.73,224.73,223.01,223.16,5412.0,219.5877,219.5877,217.9071,218.0536,5412.0
2022-03-11 10:05:00,223.27,223.85,223.27,223.59,2350.0,218.1611,218.7279,218.1611,218.4738,2350.0
2022-03-11 10:10:00,223.81,223.91,223.47,223.81,5277.0,218.6888,218.7865,218.3566,218.6888,5277.0
2022-03-11 10:15:00,223.74,223.74,223.09,223.53,8868.0,218.6204,218.6204,217.9852,218.4152,8868.0
2022-03-11 10:20:00,223.4,224.0,223.4,223.77,3472.0,218.2882,218.8744,218.2882,218.6497,3472.0
2022-03-11 10:25:00,223.85,224.23,223.74,223.74,4594.0,218.7279,219.0992,218.6204,218.6204,4594.0
2022-03-11 10:30:00,223.63,223.63,222.75,223.16,3056.0,218.5129,218.5129,217.653,218.0536,3056.0
2022-03-11 10:35:00,223.14,223.95,223.14,223.7,2627.0,218.0341,218.8256,218.0341,218.5813,2627.0
2022-03-11 10:40:00,223.69,224.17,223.69,223.96,1875.0,218.5715,219.0405,218.5715,218.8353,1875.0
2022-03-11 10:45:00,223.91,224.44,223.87,224.41,2630.0,218.7865,219.3044,218.7474,219.275,2630.0
2022-03-11 10:50:00,224.27,225.36,224.27,225.26,4914.0,219.1382,220.2033,219.1382,220.1056,4914.0
2022-03-11 10:55:00,225.53,225.8,225.38,225.63,3290.0,220.3694,220.6332,220.2228,220.4671,3290.0
2022-03-11 11:00:00,225.63,225.63,225.23,225.61,3460.0,220.4671,220.4671,220.0763,220.4476,3460.0
2022-03-11 11:05:00,225.63,225.7,225.51,225.59,3421.0,220.4671,220.5355,220.3499,220.428,3421.0
2022-03-11 11:10:00,225.55,225.55,224.93,224.93,1300.0,220.389,220.389,219.7831,219.7831,1300.0
2022-03-11 11:15:00,224.95,225.35,224.9,225.28,2237.0,219.8027,220.1935,219.7538,220.1251,2237.0
2022-03-11 11:20:00,225.47,225.84,225.47,225.79,3142.0,220.3108,220.6723,220.3108,220.6235,3142.0
2022-03-11 11:25:00,225.83,226.07,225.79,225.94,3679.0,220.6626,220.8971,220.6235,220.77,3679.0
2022-03-11 11:30:00,225.94,226.0,225.47,225.47,3134.0,220.77,220.8287,220.3108,220.3108,3134.0
2022-03-11 11:35:00,225.04,225.27,224.58,225.19,3235.0,219.8906,220.1154,219.4412,220.0372,3235.0
2022-03-11 11:40:00,225.33,225.33,225.1,225.23,2029.0,220.174,220.174,219.9493,220.0763,2029.0
2022-03-11 11:45:00,225.45,225.49,225.1,225.15,2100.0,220.2912,220.3303,219.9493,219.9981,2100.0
2022-03-11 11:50:00,224.87,225.26,224.81,225.24,2064.0,219.7245,220.1056,219.6659,220.0861,2064.0
2022-03-11 11:55:00,225.42,225.42,224.84,224.84,1001.0,220.2619,220.2619,219.6952,219.6952,1001.0
2022-03-11 12:00:00,224.87,225.1,224.5,224.93,4221.0,219.7245,219.9493,219.363,219.7831,4221.0
2022-03-11 12:05:00,225.0,225.19,224.53,224.53,1641.0,219.8515,220.0372,219.3923,219.3923,1641.0
2022-03-11 12:10:00,224.29,224.71,224.29,224.57,1154.0,219.1578,219.5682,219.1578,219.4314,1154.0
2022-03-11 12:15:00,224.37,224.86,224.36,224.86,6087.0,219.236,219.7147,219.2262,219.7147,6087.0
2022-03-11 12:20:00,224.94,225.25,224.76,224.76,1902.0,219.7929,220.0958,219.617,219.617,1902.0
2022-03-11 12:25:00,224.9,224.91,223.93,223.93,2065.0,219.7538,219.7636,218.806,218.806,2065.0
2022-03-11 12:30:00,223.99,224.71,223.99,224.71,2623.0,218.8647,219.5682,218.8647,219.5682,2623.0
2022-03-11 12:35:00,224.46,224.46,224.22,224.27,4435.0,219.3239,219.3239,219.0894,219.1382,4435.0
2022-03-11 12:40:00,224.26,224.37,223.99,224.33,2505.0,219.1285,219.236,218.8647,219.1969,2505.0
2022-03-11 12:45:00,224.33,224.65,224.33,224.51,900.0,219.1969,219.5096,219.1969,219.3728,900.0
2022-03-11 12:50:00,224.26,224.92,224.25,224.91,2014.0,219.1285,219.7734,219.1187,219.7636,2014.0
2022-03-11 12:55:00,224.91,225.07,224.82,224.91,2000.0,219.7636,219.9199,219.6757,219.7636,2000.0
2022-03-11 13:00:00,224.94,225.16,224.79,224.9,3902.0,219.7929,220.0079,219.6463,219.7538,3902.0
2022-03-11 13:05:00,224.91,225.71,224.91,225.14,6123.0,219.7636,220.5453,219.7636,219.9883,6123.0
2022-03-11 13:10:00,225.3,225.3,224.86,225.09,1985.0,220.1447,220.1447,219.7147,219.9395,1985.0
2022-03-11 13:15:00,224.85,225.04,224.84,224.84,1421.0,219.705,219.8906,219.6952,219.6952,1421.0
2022-03-11 13:20:00,224.98,225.08,224.85,224.89,2100.0,219.832,219.9297,219.705,219.7441,2100.0
2022-03-11 13:25:00,224.78,225.17,224.71,225.13,3594.0,219.6366,220.0177,219.5682,219.9786,3594.0
2022-03-11 13:30:00,225.15,225.41,225.15,225.25,1925.0,219.9981,220.2522,219.9981,220.0958,1925.0
2022-03-11 13:35:00,225.34,225.39,225.16,225.34,2902.0,220.1838,220.2326,220.0079,220.1838,2902.0
2022-03-11 13:40:00,225.34,225.56,225.33,225.56,1793.0,220.1838,220.3987,220.174,220.3987,1793.0
2022-03-11 13:45:00,225.68,225.77,225.54,225.54,1984.0,220.516,220.6039,220.3792,220.3792,1984.0
2022-03-11 13:50:00,225.7,225.87,225.09,225.09,1785.0,220.5355,220.7016,219.9395,219.9395,1785.0
2022-03-11 13:55:00,224.89,224.89,224.62,224.73,1473.0,219.7441,219.7441,219.4802,219.5877,1473.0
2022-03-11 14:00:00,224.72,225.09,224.53,225.09,2170.0,219.578,219.9395,219.3923,219.9395,2170.0
2022-03-11 14:05:00,225.11,225.31,225.09,225.13,1219.0,219.959,220.1545,219.9395,219.9786,1219.0
2022-03-11 14:10:00,225.19,225.3,224.95,225.15,3060.0,220.0372,220.1447,219.8027,219.9981,3060.0
2022-03-11 14:15:00,225.21,225.39,225.13,225.22,2664.0,220.0567,220.2326,219.9786,220.0665,2664.0
2022-03-11 14:20:00,225.35,225.51,225.27,225.46,1274.0,220.1935,220.3499,220.1154,220.301,1274.0
2022-03-11 14:25:00,225.52,225.93,225.28,225.93,1901.0,220.3596,220.7603,220.1251,220.7603,1901.0
2022-03-11 14:30:00,225.93,226.26,225.92,226.19,2507.0,220.7603,221.0827,220.7505,221.0143,2507.0
2022-03-11 14:35:00,226.14,226.15,225.87,225.99,2143.0,220.9655,220.9752,220.7016,220.8189,2143.0
2022-03-11 14:40:00,226.07,226.07,225.73,225.76,2719.0,220.8971,220.8971,220.5648,220.5942,2719.0
2022-03-11 14:45:00,225.85,225.91,225.29,225.29,815.0,220.6821,220.7407,220.1349,220.1349,815.0
2022-03-11 14:50:00,225.1,225.24,224.92,225.24,2342.0,219.9493,220.0861,219.7734,220.0861,2342.0
2022-03-11 14:55:00,225.28,225.28,224.56,224.84,2202.0,220.1251,220.1251,219.4216,219.6952,2202.0
2022-03-11 15:00:00,224.71,224.71,224.33,224.42,1000.0,219.5682,219.5682,219.1969,219.2848,1000.0
2022-03-11 15:05:00,224.51,224.55,224.2,224.33,3670.0,219.3728,219.4118,219.0698,219.1969,3670.0
2022-03-11 15:10:00,224.44,224.7,224.44,224.64,4410.0,219.3044,219.5584,219.3044,219.4998,4410.0
2022-03-11 15:15:00,224.69,224.87,224.56,224.81,1900.0,219.5486,219.7245,219.4216,219.6659,1900.0
2022-03-11 15:20:00,224.8,225.05,224.8,224.9,5451.0,219.6561,219.9004,219.6561,219.7538,5451.0
2022-03-11 15:25:00,224.96,225.05,224.73,224.97,4087.0,219.8125,219.9004,219.5877,219.8222,4087.0
2022-03-11 15:30:00,224.84,224.9,224.44,224.6,6310.0,219.6952,219.7538,219.3044,219.4607,6310.0
2022-03-11 15:35:00,224.59,224.88,224.34,224.54,6895.0,219.4509,219.7343,219.2066,219.4021,6895.0
2022-03-11 15:40:00,224.43,224.74,224.35,224.7,9183.0,219.2946,219.5975,219.2164,219.5584,9183.0
2022-03-11 15:45:00,224.74,224.83,224.16,224.21,11081.0,219.5975,219.6854,219.0308,219.0796,11081.0
2022-03-11 15:50:00,224.0,224.57,223.89,223.94,14973.0,218.8744,219.4314,218.7669,218.8158,14973.0
2022-03-11 15:55:00,223.97,224.42,223.72,223.72,58211.0,218.8451,219.2848,218.6008,218.6008,58211.0
2022-03-14 09:30:00,225.72,225.87,224.27,224.27,4601.0,220.5551,220.7016,219.1382,219.1382,4601.0
2022-03-14 09:35:00,224.3,225.09,223.26,223.26,2122.0,219.1676,219.9395,218.1514,218.1514,2122.0
2022-03-14 09:40:00,224.05,225.97,224.04,225.97,901.0,218.9233,220.7993,218.9135,220.7993,901.0
2022-03-14 09:45:00,225.88,226.74,225.65,225.96,4115.0,220.7114,221.5517,220.4867,220.7896,4115.0
2022-03-14 09:50:00,225.72,226.55,225.71,226.55,4309.0,220.5551,221.3661,220.5453,221.3661,4309.0
2022-03-14 09:55:00,226.51,227.77,226.5,227.0,7405.0,221.327,222.5582,221.3172,221.8058,7405.0
2022-03-14 10:00:00,227.0,227.67,226.3,227.48,5356.0,221.8058,222.4604,221.1218,222.2748,5356.0
2022-03-14 10:05:00,227.52,227.52,227.36,227.42,1410.0,222.3139,222.3139,222.1575,222.2162,1410.0
2022-03-14 10:10:00,227.73,227.92,227.3,227.58,5924.0,222.5191,222.7047,222.0989,222.3725,5924.0
2022-03-14 10:15:00,227.35,227.35,226.78,226.81,2174.0,222.1478,222.1478,221.5908,221.6201,2174.0
2022-03-14 10:20:00,226.87,227.32,226.14,226.39,18875.0,221.6788,222.1185,220.9655,221.2097,18875.0
2022-03-14 10:25:00,226.7,227.22,226.34,227.22,4522.0,221.5126,222.0207,221.1609,222.0207,4522.0
2022-03-14 10:30:00,227.18,227.62,226.91,227.31,2679.0,221.9817,222.4116,221.7178,222.1087,2679.0
2022-03-14 10:35:00,227.31,228.02,227.31,227.91,6046.0,222.1087,222.8024,222.1087,222.695,6046.0
2022-03-14 10:40:00,228.15,228.58,228.07,228.41,3507.0,222.9295,223.3496,222.8513,223.1835,3507.0
2022-03-14 10:45:00,228.41,228.84,228.24,228.74,6441.0,223.1835,223.6037,223.0174,223.506,6441.0
2022-03-14 10:50:00,228.69,228.79,228.55,228.64,3005.0,223.4571,223.5548,223.3203,223.4083,3005.0
2022-03-14 10:55:00,228.77,228.78,228.16,228.71,1595.0,223.5353,223.545,222.9392,223.4767,1595.0
2022-03-14 11:00:00,228.72,228.72,227.61,227.84,4767.0,223.4864,223.4864,222.4018,222.6266,4767.0
2022-03-14 11:05:00,227.84,228.3,227.63,228.15,3984.0,222.6266,223.076,222.4214,222.9295,3984.0
2022-03-14 11:10:00,228.1,228.25,227.93,228.23,4324.0,222.8806,223.0272,222.7145,223.0076,4324.0
2022-03-14 11:15:00,228.08,228.3,227.91,228.17,2610.0,222.8611,223.076,222.695,222.949,2610.0
2022-03-14 11:20:00,228.0,228.15,227.59,227.74,3170.0,222.7829,222.9295,222.3823,222.5288,3170.0
2022-03-14 11:25:00,227.74,227.74,227.33,227.46,1790.0,222.5288,222.5288,222.1282,222.2553,1790.0
2022-03-14 11:30:00,227.43,227.88,227.43,227.88,2087.0,222.2259,222.6656,222.2259,222.6656,2087.0
2022-03-14 11:35:00,227.83,228.21,227.74,228.06,5320.0,222.6168,222.9881,222.5288,222.8415,5320.0
2022-03-14 11:40:00,228.14,228.22,227.72,228.22,7290.0,222.9197,222.9979,222.5093,222.9979,7290.0
2022-03-14 11:45:00,228.05,228.42,227.78,227.82,3048.0,222.8318,223.1933,222.5679,222.607,3048.0
2022-03-14 11:50:00,227.84,228.12,227.66,227.84,2510.0,222.6266,222.9002,222.4507,222.6266,2510.0
2022-03-14 11:55:00,228.0,228.04,227.73,227.99,2269.0,222.7829,222.822,222.5191,222.7731,2269.0
2022-03-14 12:00:00,227.92,228.03,227.66,227.87,6560.0,222.7047,222.8122,222.4507,222.6559,6560.0
2022-03-14 12:05:00,227.75,228.08,227.73,227.73,3279.0,222.5386,222.8611,222.5191,222.5191,3279.0
2022-03-14 12:10:00,227.59,227.79,227.35,227.5,5329.0,222.3823,222.5777,222.1478,222.2943,5329.0
2022-03-14 12:15:00,227.5,227.72,227.25,227.35,3844.0,222.2943,222.5093,222.0501,222.1478,3844.0
2022-03-14 12:20:00,227.34,227.45,227.17,227.25,3683.0,222.138,222.2455,221.9719,222.0501,3683.0
2022-03-14 12:25:00,227.05,227.42,227.05,227.23,3689.0,221.8546,222.2162,221.8546,222.0305,3689.0
2022-03-14 12:30:00,227.31,227.35,226.55,226.55,3013.0,222.1087,222.1478,221.3661,221.3661,3013.0
2022-03-14 12:35:00,227.04,227.04,227.03,227.04,353.0,221.8449,221.8449,221.8351,221.8449,353.0
2022-03-14 12:40:00,226.88,227.47,226.74,227.27,7621.0,221.6885,222.265,221.5517,222.0696,7621.0
2022-03-14 12:45:00,227.15,227.15,226.98,227.04,1012.0,221.9523,221.9523,221.7862,221.8449,1012.0
2022-03-14 12:50:00,227.0,227.23,226.76,226.91,3950.0,221.8058,222.0305,221.5713,221.7178,3950.0
2022-03-14 12:55:00,226.7,226.99,226.31,226.77,6344.0,221.5126,221.796,221.1316,221.581,6344.0
2022-03-14 13:00:00,226.6,226.64,226.38,226.64,4061.0,221.4149,221.454,221.2,221.454,4061.0
2022-03-14 13:05:00,226.64,226.64,225.6,225.66,4757.0,221.454,221.454,220.4378,220.4964,4757.0
2022-03-14 13:10:00,225.61,225.96,225.61,225.87,5530.0,220.4476,220.7896,220.4476,220.7016,5530.0
2022-03-14 13:15:00,225.9,226.72,225.9,226.72,4963.0,220.731,221.5322,220.731,221.5322,4963.0
2022-03-14 13:20:00,226.42,227.62,226.4,227.56,6987.0,221.2391,222.4116,221.2195,222.353,6987.0
2022-03-14 13:25:00,227.44,227.56,227.29,227.31,4871.0,222.2357,222.353,222.0891,222.1087,4871.0
2022-03-14 13:30:00,227.29,227.48,226.89,227.21,4531.0,222.0891,222.2748,221.6983,222.011,4531.0
2022-03-14 13:35:00,227.04,227.06,226.57,226.77,1781.0,221.8449,221.8644,221.3856,221.581,1781.0
2022-03-14 13:40:00,226.72,226.89,226.5,226.59,5411.0,221.5322,221.6983,221.3172,221.4052,5411.0
2022-03-14 13:45:00,226.64,226.89,225.8,226.09,4436.0,221.454,221.6983,220.6332,220.9166,4436.0
2022-03-14 13:50:00,226.45,226.98,226.45,226.81,4160.0,221.2684,221.7862,221.2684,221.6201,4160.0
2022-03-14 13:55:00,227.2,227.31,226.76,226.94,6402.0,222.0012,222.1087,221.5713,221.7472,6402.0
2022-03-14 14:00:00,226.51,226.92,226.45,226.56,3493.0,221.327,221.7276,221.2684,221.3758,3493.0
2022-03-14 14:05:00,226.53,226.94,226.25,226.94,5104.0,221.3465,221.7472,221.0729,221.7472,5104.0
2022-03-14 14:10:00,226.81,227.13,226.81,226.9,3006.0,221.6201,221.9328,221.6201,221.7081,3006.0
2022-03-14 14:15:00,226.95,226.95,226.58,226.63,8119.0,221.7569,221.7569,221.3954,221.4442,8119.0
2022-03-14 14:20:00,226.56,226.8,226.36,226.36,2426.0,221.3758,221.6104,221.1804,221.1804,2426.0
2022-03-14 14:25:00,226.6,226.62,226.28,226.55,3686.0,221.4149,221.4345,221.1023,221.3661,3686.0
2022-03-14 14:30:00,226.43,226.72,226.41,226.71,2503.0,221.2488,221.5322,221.2293,221.5224,2503.0
2022-03-14 14:35:00,226.83,227.19,226.67,227.18,5628.0,221.6397,221.9914,221.4833,221.9817,5628.0
2022-03-14 14:40:00,227.25,227.36,226.89,227.36,2789.0,222.0501,222.1575,221.6983,222.1575,2789.0
2022-03-14 14:45:00,227.52,227.77,227.31,227.49,3921.0,222.3139,222.5582,222.1087,222.2846,3921.0
2022-03-14 14:50:00,227.57,228.43,227.57,228.26,3779.0,222.3627,223.2031,222.3627,223.0369,3779.0
2022-03-14 14:55:00,228.4,228.41,227.83,227.94,5007.0,223.1737,223.1835,222.6168,222.7243,5007.0
2022-03-14 15:00:00,227.84,228.52,227.71,228.38,5016.0,222.6266,223.291,222.4995,223.1542,5016.0
2022-03-14 15:05:00,228.25,228.33,227.96,228.18,6190.0,223.0272,223.1053,222.7438,222.9588,6190.0
2022-03-14 15:10:00,228.08,228.57,228.08,228.4,8912.0,222.8611,223.3399,222.8611,223.1737,8912.0
2022-03-14 15:15:00,228.49,228.57,227.57,227.67,6520.0,223.2617,223.3399,222.3627,222.4604,6520.0
2022-03-14 15:20:00,227.59,228.27,227.5,228.04,51011.0,222.3823,223.0467,222.2943,222.822,51011.0
2022-03-14 15:25:00,228.19,228.22,227.54,227.55,29300.0,222.9686,222.9979,222.3334,222.3432,29300.0
2022-03-14 15:30:00,227.53,227.54,226.91,227.08,7048.0,222.3237,222.3334,221.7178,221.8839,7048.0
2022-03-14 15:35:00,227.16,228.08,227.15,228.08,7238.0,221.9621,222.8611,221.9523,222.8611,7238.0
2022-03-14 15:40:00,228.07,228.43,227.93,228.36,10220.0,222.8513,223.2031,222.7145,223.1347,10220.0
2022-03-14 15:45:00,228.36,229.07,228.29,228.66,16101.0,223.1347,223.8284,223.0663,223.4278,16101.0
2022-03-14 15:50:00,228.74,228.78,228.03,228.34,21147.0,223.506,223.545,222.8122,223.1151,21147.0
2022-03-14 15:55:00,228.46,228.85,228.21,228.41,66445.0,223.2324,223.6134,222.9881,223.1835,66445.0
2022-03-15 09:30:00,231.05,231.79,230.71,230.72,11084.0,225.7631,226.4862,225.4309,225.4407,11084.0
2022-03-15 09:35:00,230.92,231.34,230.04,230.04,1211.0,225.6361,226.0465,224.7762,224.7762,1211.0
2022-03-15 09:40:00,230.15,230.18,229.01,229.53,3161.0,224.8837,224.913,223.7698,224.2779,3161.0
2022-03-15 09:45:00,229.81,230.75,229.74,230.35,3245.0,224.5515,225.47,224.4831,225.0791,3245.0
2022-03-15 09:50:00,230.84,230.84,230.39,230.6,2521.0,225.5579,225.5579,225.1182,225.3234,2521.0
2022-03-15 09:55:00,230.82,231.15,230.37,231.15,2296.0,225.5384,225.8608,225.0987,225.8608,2296.0
2022-03-15 10:00:00,230.86,231.44,230.5,231.11,2100.0,225.5775,226.1442,225.2257,225.8217,2100.0
2022-03-15 10:05:00,231.22,231.27,230.59,230.65,1784.0,225.9292,225.9781,225.3136,225.3723,1784.0
2022-03-15 10:10:00,230.6,230.79,230.32,230.76,1281.0,225.3234,225.5091,225.0498,225.4797,1281.0
2022-03-15 10:15:00,230.55,231.18,230.55,231.18,2305.0,225.2745,225.8901,225.2745,225.8901,2305.0
2022-03-15 10:20:00,231.18,231.53,231.15,231.53,2472.0,225.8901,226.2321,225.8608,226.2321,2472.0
2022-03-15 10:25:00,231.42,231.61,231.31,231.58,2872.0,226.1246,226.3103,226.0172,226.281,2872.0
2022-03-15 10:30:00,231.85,231.86,231.05,231.27,1828.0,226.5448,226.5546,225.7631,225.9781,1828.0
2022-03-15 10:35:00,231.18,231.39,230.72,230.73,1078.0,225.8901,226.0953,225.4407,225.4504,1078.0
2022-03-15 10:40:00,230.73,231.12,230.22,230.31,2095.0,225.4504,225.8315,224.9521,225.04,2095.0
2022-03-15 10:45:00,230.12,230.52,230.12,230.25,1245.0,224.8544,225.2452,224.8544,224.9814,1245.0
2022-03-15 10:50:00,230.18,230.18,229.83,229.9,700.0,224.913,224.913,224.571,224.6394,700.0
2022-03-15 10:55:00,229.21,229.29,228.46,229.09,4329.0,223.9652,224.0434,223.2324,223.848,4329.0
2022-03-15 11:00:00,229.2,229.6,229.2,229.6,2400.0,223.9554,224.3463,223.9554,224.3463,2400.0
2022-03-15 11:05:00,229.9,229.9,229.81,229.81,200.0,224.6394,224.6394,224.5515,224.5515,200.0
2022-03-15 11:10:00,229.56,229.97,229.43,229.97,1822.0,224.3072,224.7078,224.1802,224.7078,1822.0
2022-03-15 11:15:00,229.89,229.89,229.56,229.75,314.0,224.6297,224.6297,224.3072,224.4929,314.0
2022-03-15 11:20:00,229.85,229.85,229.08,229.08,1317.0,224.5906,224.5906,223.8382,223.8382,1317.0
2022-03-15 11:25:00,229.18,229.97,229.12,229.97,4255.0,223.9359,224.7078,223.8773,224.7078,4255.0
2022-03-15 11:30:00,230.07,230.07,229.5,229.79,1316.0,224.8055,224.8055,224.2486,224.5319,1316.0
2022-03-15 11:35:00,230.02,230.12,229.67,230.1,2500.0,224.7567,224.8544,224.4147,224.8348,2500.0
2022-03-15 11:40:00,229.88,230.09,229.71,229.71,1802.0,224.6199,224.8251,224.4538,224.4538,1802.0
2022-03-15 11:45:00,229.66,229.96,229.49,229.85,1340.0,224.4049,224.698,224.2388,224.5906,1340.0
2022-03-15 11:50:00,229.9,230.2,229.44,229.49,3065.0,224.6394,224.9326,224.1899,224.2388,3065.0
2022-03-15 11:55:00,228.87,228.92,228.4,228.4,2005.0,223.633,223.6818,223.1737,223.1737,2005.0
2022-03-15 12:00:00,228.55,228.75,227.9,228.15,4385.0,223.3203,223.5157,222.6852,222.9295,4385.0
2022-03-15 12:05:00,227.96,228.65,227.96,228.63,4115.0,222.7438,223.418,222.7438,223.3985,4115.0
2022-03-15 12:10:00,228.56,228.56,228.26,228.52,663.0,223.3301,223.3301,223.0369,223.291,663.0
2022-03-15 12:15:00,228.8,228.85,228.63,228.84,700.0,223.5646,223.6134,223.3985,223.6037,700.0
2022-03-15 12:20:00,228.61,228.88,228.61,228.78,945.0,223.3789,223.6428,223.3789,223.545,945.0
2022-03-15 12:25:00,228.83,229.07,228.83,229.05,770.0,223.5939,223.8284,223.5939,223.8089,770.0
2022-03-15 12:30:00,229.04,229.04,228.69,228.9,1471.0,223.7991,223.7991,223.4571,223.6623,1471.0
2022-03-15 12:35:00,228.84,228.85,228.83,228.85,300.0,223.6037,223.6134,223.5939,223.6134,300.0
2022-03-15 12:40:00,228.88,228.96,228.51,228.56,2144.0,223.6428,223.7209,223.2812,223.3301,2144.0
2022-03-15 12:45:00,228.58,228.58,228.03,228.03,1200.0,223.3496,223.3496,222.8122,222.8122,1200.0
2022-03-15 12:50:00,227.9,227.9,227.44,227.78,2269.0,222.6852,222.6852,222.2357,222.5679,2269.0
2022-03-15 12:55:00,227.78,228.26,227.67,228.26,2516.0,222.5679,223.0369,222.4604,223.0369,2516.0
2022-03-15 13:00:00,228.25,228.69,228.24,228.61,3355.0,223.0272,223.4571,223.0174,223.3789,3355.0
2022-03-15 13:05:00,228.52,228.55,228.17,228.17,2466.0,223.291,223.3203,222.949,222.949,2466.0
2022-03-15 13:10:00,228.24,228.24,227.64,227.72,3602.0,223.0174,223.0174,222.4311,222.5093,3602.0
2022-03-15 13:15:00,227.9,228.09,227.63,227.63,2223.0,222.6852,222.8708,222.4214,222.4214,2223.0
2022-03-15 13:20:00,227.74,227.96,227.74,227.78,1800.0,222.5288,222.7438,222.5288,222.5679,1800.0
2022-03-15 13:25:00,228.0,228.17,227.85,227.85,3658.0,222.7829,222.949,222.6363,222.6363,3658.0
2022-03-15 13:30:00,227.52,227.81,227.42,227.78,1998.0,222.3139,222.5972,222.2162,222.5679,1998.0
2022-03-15 13:35:00,227.81,227.86,227.49,227.49,1732.0,222.5972,222.6461,222.2846,222.2846,1732.0
2022-03-15 13:40:00,227.62,227.93,227.51,227.73,3404.0,222.4116,222.7145,222.3041,222.5191,3404.0
2022-03-15 13:45:00,227.73,227.78,227.63,227.73,930.0,222.5191,222.5679,222.4214,222.5191,930.0
2022-03-15 13:50:00,227.57,227.92,227.57,227.76,1683.0,222.3627,222.7047,222.3627,222.5484,1683.0
2022-03-15 13:55:00,227.84,228.26,227.83,228.06,1900.0,222.6266,223.0369,222.6168,222.8415,1900.0
2022-03-15 14:00:00,228.13,228.2,227.78,227.83,2244.0,222.9099,222.9783,222.5679,222.6168,2244.0
2022-03-15 14:05:00,227.83,228.08,227.8,228.07,2500.0,222.6168,222.8611,222.5875,222.8513,2500.0
2022-03-15 14:10:00,228.19,228.19,227.91,228.06,1738.0,222.9686,222.9686,222.695,222.8415,1738.0
2022-03-15 14:15:00,228.12,228.12,227.5,227.67,2453.0,222.9002,222.9002,222.2943,222.4604,2453.0
2022-03-15 14:20:00,227.71,227.71,227.37,227.57,1100.0,222.4995,222.4995,222.1673,222.3627,1100.0
2022-03-15 14:25:00,227.49,227.87,227.49,227.66,2138.0,222.2846,222.6559,222.2846,222.4507,2138.0
2022-03-15 14:30:00,227.52,228.05,227.52,228.05,3275.0,222.3139,222.8318,222.3139,222.8318,3275.0
2022-03-15 14:35:00,228.01,228.08,227.87,228.08,3082.0,222.7927,222.8611,222.6559,222.8611,3082.0
2022-03-15 14:40:00,228.15,228.39,228.14,228.28,3084.0,222.9295,223.164,222.9197,223.0565,3084.0
2022-03-15 14:45:00,228.39,228.96,228.39,228.9,1515.0,223.164,223.7209,223.164,223.6623,1515.0
2022-03-15 14:50:00,229.07,229.16,229.01,229.11,1603.0,223.8284,223.9164,223.7698,223.8675,1603.0
2022-03-15 14:55:00,229.21,229.53,229.08,229.52,2208.0,223.9652,224.2779,223.8382,224.2681,2208.0
2022-03-15 15:00:00,229.39,229.6,229.23,229.49,3683.0,224.1411,224.3463,223.9848,224.2388,3683.0
2022-03-15 15:05:00,229.52,229.67,229.25,229.25,1924.0,224.2681,224.4147,224.0043,224.0043,1924.0
2022-03-15 15:10:00,229.25,229.5,229.18,229.35,1972.0,224.0043,224.2486,223.9359,224.102,1972.0
2022-03-15 15:15:00,229.3,229.81,229.3,229.62,3793.0,224.0532,224.5515,224.0532,224.3658,3793.0
2022-03-15 15:20:00,229.66,230.43,229.58,230.43,6670.0,224.4049,225.1573,224.3267,225.1573,6670.0
2022-03-15 15:25:00,230.43,230.9,230.17,230.63,10047.0,225.1573,225.6165,224.9032,225.3527,10047.0
2022-03-15 15:30:00,230.7,231.02,230.44,230.75,4515.0,225.4211,225.7338,225.1671,225.47,4515.0
2022-03-15 15:35:00,230.71,230.78,230.42,230.64,3529.0,225.4309,225.4993,225.1475,225.3625,3529.0
2022-03-15 15:40:00,230.75,230.75,230.45,230.61,5995.0,225.47,225.47,225.1768,225.3332,5995.0
2022-03-15 15:45:00,230.75,230.75,230.28,230.66,10632.0,225.47,225.47,225.0107,225.382,10632.0
2022-03-15 15:50:00,230.8,231.26,230.75,230.84,11140.0,225.5188,225.9683,225.47,225.5579,11140.0
2022-03-15 15:55:00,230.91,231.06,230.4,230.78,42304.0,225.6263,225.7729,225.128,225.4993,42304.0
2022-03-16 09:30:00,232.25,233.15,231.94,231.94,5732.0,226.9356,227.8151,226.6327,226.6327,5732.0
2022-03-16 09:35:00,234.33,235.46,234.04,235.46,2054.0,228.9681,230.0722,228.6847,230.0722,2054.0
2022-03-16 09:40:00,235.98,236.18,235.95,236.18,819.0,230.5803,230.7757,230.551,230.7757,819.0
2022-03-16 09:45:00,235.72,236.32,235.54,236.27,2035.0,230.3262,230.9125,230.1504,230.8637,2035.0
2022-03-16 09:50:00,236.21,236.84,235.45,235.45,6419.0,230.805,231.4206,230.0624,230.0624,6419.0
2022-03-16 09:55:00,234.73,234.84,234.73,234.79,1096.0,229.3589,229.4664,229.3589,229.4175,1096.0
2022-03-16 10:00:00,234.56,234.97,234.28,234.28,1406.0,229.1928,229.5934,228.9192,228.9192,1406.0
2022-03-16 10:05:00,234.8,234.9,234.34,234.45,1331.0,229.4273,229.525,228.9778,229.0853,1331.0
2022-03-16 10:10:00,234.62,235.06,234.29,234.8,2605.0,229.2514,229.6814,228.929,229.4273,2605.0
2022-03-16 10:15:00,235.72,236.14,235.48,235.7,2946.0,230.3262,230.7366,230.0917,230.3067,2946.0
2022-03-16 10:20:00,235.8,235.92,235.17,235.53,2240.0,230.4044,230.5217,229.7888,230.1406,2240.0
2022-03-16 10:25:00,235.52,235.65,235.11,235.2,711.0,230.1308,230.2579,229.7302,229.8181,711.0
2022-03-16 10:30:00,234.94,235.67,234.94,235.57,2858.0,229.5641,230.2774,229.5641,230.1797,2858.0
2022-03-16 10:35:00,235.38,235.41,234.96,235.19,1364.0,229.994,230.0233,229.5836,229.8084,1364.0
2022-03-16 10:40:00,235.34,235.57,234.71,234.75,7469.0,229.9549,230.1797,229.3394,229.3784,7469.0
2022-03-16 10:45:00,234.75,234.76,234.47,234.58,1201.0,229.3784,229.3882,229.1049,229.2123,1201.0
2022-03-16 10:50:00,234.71,235.0,234.39,234.4,2015.0,229.3394,229.6227,229.0267,229.0365,2015.0
2022-03-16 10:55:00,234.32,234.82,234.14,234.74,3008.0,228.9583,229.4468,228.7824,229.3687,3008.0
2022-03-16 11:00:00,234.91,235.7,234.68,235.21,4278.0,229.5348,230.3067,229.31,229.8279,4278.0
2022-03-16 11:05:00,235.52,235.67,235.48,235.58,1200.0,230.1308,230.2774,230.0917,230.1895,1200.0
2022-03-16 11:10:00,235.72,235.93,235.53,235.93,2512.0,230.3262,230.5314,230.1406,230.5314,2512.0
2022-03-16 11:15:00,235.61,235.61,234.8,234.94,2024.0,230.2188,230.2188,229.4273,229.5641,2024.0
2022-03-16 11:20:00,234.81,234.99,234.21,234.3,1816.0,229.4371,229.613,228.8508,228.9387,1816.0
2022-03-16 11:25:00,234.38,234.56,234.32,234.4,1304.0,229.0169,229.1928,228.9583,229.0365,1304.0
2022-03-16 11:30:00,234.34,234.35,234.07,234.19,4042.0,228.9778,228.9876,228.714,228.8313,4042.0
2022-03-16 11:35:00,234.05,234.16,233.91,234.01,1300.0,228.6945,228.8019,228.5577,228.6554,1300.0
2022-03-16 11:40:00,234.08,234.1,233.84,234.02,2328.0,228.7238,228.7433,228.4893,228.6651,2328.0
2022-03-16 11:45:00,233.91,233.92,233.65,233.81,1023.0,228.5577,228.5674,228.3036,228.46,1023.0
2022-03-16 11:50:00,233.83,234.14,233.83,233.99,670.0,228.4795,228.7824,228.4795,228.6358,670.0
2022-03-16 11:55:00,233.75,233.99,233.68,233.86,1334.0,228.4013,228.6358,228.3329,228.5088,1334.0
2022-03-16 12:00:00,233.99,234.13,233.8,234.07,1698.0,228.6358,228.7726,228.4502,228.714,1698.0
2022-03-16 12:05:00,233.84,234.17,233.74,234.17,2665.0,228.4893,228.8117,228.3916,228.8117,2665.0
2022-03-16 12:10:00,233.77,234.03,233.77,234.03,500.0,228.4209,228.6749,228.4209,228.6749,500.0
2022-03-16 12:15:00,234.14,234.55,234.03,234.53,1201.0,228.7824,229.183,228.6749,229.1635,1201.0
2022-03-16 12:20:00,234.49,235.33,234.49,235.18,1455.0,229.1244,229.9452,229.1244,229.7986,1455.0
2022-03-16 12:25:00,234.97,235.2,234.75,235.08,1841.0,229.5934,229.8181,229.3784,229.7009,1841.0
2022-03-16 12:30:00,235.05,235.09,234.63,234.63,2270.0,229.6716,229.7107,229.2612,229.2612,2270.0
2022-03-16 12:35:00,234.61,234.72,234.29,234.29,1013.0,229.2416,229.3491,228.929,228.929,1013.0
2022-03-16 12:40:00,234.17,234.58,234.07,234.58,2464.0,228.8117,229.2123,228.714,229.2123,2464.0
2022-03-16 12:45:00,234.4,234.59,233.87,233.88,2014.0,229.0365,229.2221,228.5186,228.5284,2014.0
2022-03-16 12:50:00,233.78,234.02,233.7,233.84,1300.0,228.4306,228.6651,228.3525,228.4893,1300.0
2022-03-16 12:55:00,233.82,234.08,233.82,233.95,620.0,228.4697,228.7238,228.4697,228.5967,620.0
2022-03-16 13:00:00,234.12,234.12,233.73,234.05,602.0,228.7629,228.7629,228.3818,228.6945,602.0
2022-03-16 13:05:00,234.24,234.24,233.59,233.59,1100.0,228.8801,228.8801,228.245,228.245,1100.0
2022-03-16 13:10:00,233.31,233.59,233.31,233.51,1100.0,227.9714,228.245,227.9714,228.1668,1100.0
2022-03-16 13:15:00,233.42,233.42,233.2,233.21,718.0,228.0789,228.0789,227.8639,227.8737,718.0
2022-03-16 13:20:00,233.24,234.15,233.24,234.15,7285.0,227.903,228.7922,227.903,228.7922,7285.0
2022-03-16 13:25:00,234.03,234.13,233.82,233.85,556.0,228.6749,228.7726,228.4697,228.499,556.0
2022-03-16 13:30:00,234.04,234.23,233.91,234.23,600.0,228.6847,228.8703,228.5577,228.8703,600.0
2022-03-16 13:35:00,234.06,234.25,234.05,234.25,600.0,228.7042,228.8899,228.6945,228.8899,600.0
2022-03-16 13:40:00,234.01,234.09,233.91,234.09,590.0,228.6554,228.7335,228.5577,228.7335,590.0
2022-03-16 13:45:00,234.23,234.23,234.17,234.17,1179.0,228.8703,228.8703,228.8117,228.8117,1179.0
2022-03-16 13:50:00,234.32,234.69,234.32,234.69,1129.0,228.9583,229.3198,228.9583,229.3198,1129.0
2022-03-16 13:55:00,234.54,234.65,234.38,234.38,1780.0,229.1732,229.2807,229.0169,229.0169,1780.0
2022-03-16 14:00:00,234.28,234.28,233.04,233.14,2051.0,228.9192,228.9192,227.7076,227.8053,2051.0
2022-03-16 14:05:00,233.06,233.44,232.21,232.27,1400.0,227.7271,228.0984,226.8966,226.9552,1400.0
2022-03-16 14:10:00,232.3,232.3,231.56,231.56,1326.0,226.9845,226.9845,226.2614,226.2614,1326.0
2022-03-16 14:15:00,231.99,232.44,231.59,232.16,1900.0,226.6816,227.1213,226.2908,226.8477,1900.0
2022-03-16 14:20:00,232.42,232.42,231.52,231.52,2200.0,227.1018,227.1018,226.2224,226.2224,2200.0
2022-03-16 14:25:00,231.63,231.91,231.05,231.05,1600.0,226.3298,226.6034,225.7631,225.7631,1600.0
2022-03-16 14:30:00,231.06,231.06,230.03,230.35,4175.0,225.7729,225.7729,224.7664,225.0791,4175.0
2022-03-16 14:35:00,230.53,231.25,229.96,231.17,2926.0,225.255,225.9585,224.698,225.8804,2926.0
2022-03-16 14:40:00,231.08,231.87,231.08,231.87,1973.0,225.7924,226.5643,225.7924,226.5643,1973.0
2022-03-16 14:45:00,231.58,232.04,231.42,231.93,4531.0,226.281,226.7305,226.1246,226.623,4531.0
2022-03-16 14:50:00,231.64,232.28,231.62,232.09,2965.0,226.3396,226.965,226.3201,226.7793,2965.0
2022-03-16 14:55:00,232.17,232.45,231.61,231.73,4166.0,226.8575,227.1311,226.3103,226.4275,4166.0
2022-03-16 15:00:00,231.44,232.3,231.38,231.54,10441.0,226.1442,226.9845,226.0856,226.2419,10441.0
2022-03-16 15:05:00,231.72,231.75,230.33,230.59,42630.0,226.4178,226.4471,225.0596,225.3136,42630.0
2022-03-16 15:10:00,230.74,231.0,229.5,229.5,81245.0,225.4602,225.7143,224.2486,224.2486,81245.0
2022-03-16 15:15:00,229.55,230.75,229.35,230.22,99889.0,224.2974,225.47,224.102,224.9521,99889.0
2022-03-16 15:20:00,230.32,231.27,229.79,231.27,81204.0,225.0498,225.9781,224.5319,225.9781,81204.0
2022-03-16 15:25:00,231.33,231.8,230.63,231.39,23617.0,226.0367,226.4959,225.3527,226.0953,23617.0
2022-03-16 15:30:00,231.4,231.49,230.68,231.42,11349.0,226.1051,226.193,225.4016,226.1246,11349.0
2022-03-16 15:35:00,231.49,232.25,231.13,232.13,7832.0,226.193,226.9356,225.8413,226.8184,7832.0
2022-03-16 15:40:00,232.03,232.47,231.88,232.32,11603.0,226.7207,227.1506,226.5741,227.004,11603.0
2022-03-16 15:45:00,232.36,233.02,232.13,233.01,12335.0,227.0431,227.688,226.8184,227.6783,12335.0
2022-03-16 15:50:00,233.02,233.34,232.85,232.9,19749.0,227.688,228.0007,227.5219,227.5708,19749.0
2022-03-16 15:55:00,232.85,233.94,232.85,233.83,26336.0,227.5219,228.587,227.5219,228.4795,26336.0
2022-03-17 09:30:00,231.8,234.63,230.01,233.4,7239.0,226.4959,229.2612,224.7469,228.0593,7239.0
2022-03-17 09:35:00,232.86,233.57,232.36,233.57,3200.0,227.5317,228.2254,227.0431,228.2254,3200.0
2022-03-17 09:40:00,233.81,233.81,233.03,233.76,2692.0,228.46,228.46,227.6978,228.4111,2692.0
2022-03-17 09:45:00,234.13,235.54,233.89,235.4,4535.0,228.7726,230.1504,228.5381,230.0136,4535.0
2022-03-17 09:50:00,235.45,236.1,235.45,235.65,4505.0,230.0624,230.6976,230.0624,230.2579,4505.0
2022-03-17 09:55:00,235.72,236.33,235.49,236.25,3528.0,230.3262,230.9223,230.1015,230.8441,3528.0
2022-03-17 10:00:00,236.25,236.63,236.24,236.63,3192.0,230.8441,231.2154,230.8343,231.2154,3192.0
2022-03-17 10:05:00,236.7,237.14,236.45,236.83,4426.0,231.2838,231.7138,231.0395,231.4108,4426.0
2022-03-17 10:10:00,237.11,237.11,236.39,236.47,4669.0,231.6844,231.6844,230.9809,231.0591,4669.0
2022-03-17 10:15:00,236.28,236.76,235.91,236.21,2942.0,230.8734,231.3425,230.5119,230.805,2942.0
2022-03-17 10:20:00,236.62,236.96,236.43,236.75,3692.0,231.2057,231.5379,231.02,231.3327,3692.0
2022-03-17 10:25:00,236.79,236.81,236.39,236.56,4081.0,231.3718,231.3913,230.9809,231.147,4081.0
2022-03-17 10:30:00,236.58,236.58,235.4,236.03,1930.0,231.1666,231.1666,230.0136,230.6292,1930.0
2022-03-17 10:35:00,236.11,236.44,235.76,236.44,1866.0,230.7073,231.0298,230.3653,231.0298,1866.0
2022-03-17 10:40:00,236.29,236.69,236.18,236.34,3991.0,230.8832,231.2741,230.7757,230.9321,3991.0
2022-03-17 10:45:00,236.13,236.32,235.77,236.28,4111.0,230.7269,230.9125,230.3751,230.8734,4111.0
2022-03-17 10:50:00,236.46,236.68,235.95,235.99,3142.0,231.0493,231.2643,230.551,230.5901,3142.0
2022-03-17 10:55:00,235.89,235.99,235.68,235.69,3274.0,230.4924,230.5901,230.2872,230.2969,3274.0
2022-03-17 11:00:00,235.49,235.49,235.32,235.4,430.0,230.1015,230.1015,229.9354,230.0136,430.0
2022-03-17 11:05:00,235.25,235.99,235.2,235.87,4521.0,229.867,230.5901,229.8181,230.4728,4521.0
2022-03-17 11:10:00,235.96,235.97,235.56,235.68,1847.0,230.5608,230.5705,230.1699,230.2872,1847.0
2022-03-17 11:15:00,235.55,235.81,235.16,235.17,2000.0,230.1601,230.4142,229.7791,229.7888,2000.0
2022-03-17 11:20:00,235.35,235.55,235.35,235.55,743.0,229.9647,230.1601,229.9647,230.1601,743.0
2022-03-17 11:25:00,235.38,235.38,234.9,235.08,1071.0,229.994,229.994,229.525,229.7009,1071.0
2022-03-17 11:30:00,234.95,235.5,234.95,235.5,1794.0,229.5739,230.1113,229.5739,230.1113,1794.0
2022-03-17 11:35:00,235.45,235.58,235.36,235.39,1542.0,230.0624,230.1895,229.9745,230.0038,1542.0
2022-03-17 11:40:00,235.62,235.62,235.46,235.46,400.0,230.2285,230.2285,230.0722,230.0722,400.0
2022-03-17 11:45:00,235.38,235.38,234.87,235.16,3239.0,229.994,229.994,229.4957,229.7791,3239.0
2022-03-17 11:50:00,235.22,235.7,235.14,235.7,1953.0,229.8377,230.3067,229.7595,230.3067,1953.0
2022-03-17 11:55:00,235.76,235.88,235.51,235.51,4216.0,230.3653,230.4826,230.1211,230.1211,4216.0
2022-03-17 12:00:00,235.69,235.9,235.57,235.9,5000.0,230.2969,230.5021,230.1797,230.5021,5000.0
2022-03-17 12:05:00,236.01,236.02,235.74,236.02,1300.0,230.6096,230.6194,230.3458,230.6194,1300.0
2022-03-17 12:10:00,236.08,236.08,235.66,235.71,1891.0,230.678,230.678,230.2676,230.3165,1891.0
2022-03-17 12:15:00,235.69,235.85,235.51,235.8,4073.0,230.2969,230.4533,230.1211,230.4044,4073.0
2022-03-17 12:20:00,236.0,236.22,235.99,236.22,1300.0,230.5998,230.8148,230.5901,230.8148,1300.0
2022-03-17 12:25:00,236.32,236.55,236.32,236.55,2543.0,230.9125,231.1373,230.9125,231.1373,2543.0
2022-03-17 12:30:00,236.45,236.57,236.21,236.57,1235.0,231.0395,231.1568,230.805,231.1568,1235.0
2022-03-17 12:35:00,236.58,236.59,236.43,236.59,2369.0,231.1666,231.1763,231.02,231.1763,2369.0
2022-03-17 12:40:00,236.47,237.04,236.47,236.96,2825.0,231.0591,231.616,231.0591,231.5379,2825.0
2022-03-17 12:45:00,237.02,237.02,236.88,236.94,2000.0,231.5965,231.5965,231.4597,231.5183,2000.0
2022-03-17 12:50:00,237.05,237.21,237.0,237.09,1168.0,231.6258,231.7822,231.577,231.6649,1168.0
2022-03-17 12:55:00,237.23,237.46,236.98,237.46,4125.0,231.8017,232.0264,231.5574,232.0264,4125.0
2022-03-17 13:00:00,237.34,237.34,236.96,237.2,2000.0,231.9092,231.9092,231.5379,231.7724,2000.0
2022-03-17 13:05:00,237.14,237.14,236.83,236.98,3143.0,231.7138,231.7138,231.4108,231.5574,3143.0
2022-03-17 13:10:00,236.96,237.08,236.61,236.61,6813.0,231.5379,231.6551,231.1959,231.1959,6813.0
2022-03-17 13:15:00,236.52,236.77,236.43,236.65,2194.0,231.1079,231.3522,231.02,231.235,2194.0
2022-03-17 13:20:00,236.62,236.96,236.58,236.96,1052.0,231.2057,231.5379,231.1666,231.5379,1052.0
2022-03-17 13:25:00,236.9,237.22,236.9,237.22,800.0,231.4792,231.7919,231.4792,231.7919,800.0
2022-03-17 13:30:00,237.03,237.12,236.92,237.11,1403.0,231.6063,231.6942,231.4988,231.6844,1403.0
2022-03-17 13:35:00,237.01,237.16,237.01,237.16,603.0,231.5867,231.7333,231.5867,231.7333,603.0
2022-03-17 13:40:00,237.35,237.62,237.3,237.54,2307.0,231.919,232.1828,231.8701,232.1046,2307.0
2022-03-17 13:45:00,237.63,237.85,237.58,237.85,2129.0,232.1925,232.4075,232.1437,232.4075,2129.0
2022-03-17 13:50:00,237.96,238.33,237.94,238.19,2549.0,232.515,232.8765,232.4955,232.7397,2549.0
2022-03-17 13:55:00,238.07,238.2,237.96,238.11,2002.0,232.6225,232.7495,232.515,232.6616,2002.0
2022-03-17 14:00:00,238.04,238.04,237.7,237.97,1302.0,232.5932,232.5932,232.2609,232.5248,1302.0
2022-03-17 14:05:00,238.07,238.13,237.94,238.1,3810.0,232.6225,232.6811,232.4955,232.6518,3810.0
2022-03-17 14:10:00,238.07,238.36,238.01,238.17,3987.0,232.6225,232.9058,232.5638,232.7202,3987.0
2022-03-17 14:15:00,238.22,238.33,238.17,238.33,3046.0,232.769,232.8765,232.7202,232.8765,3046.0
2022-03-17 14:20:00,238.33,238.42,237.8,237.92,2525.0,232.8765,232.9645,232.3587,232.4759,2525.0
2022-03-17 14:25:00,237.98,238.16,237.81,238.03,4154.0,232.5345,232.7104,232.3684,232.5834,4154.0
2022-03-17 14:30:00,238.15,238.67,238.02,238.67,2793.0,232.7006,233.2087,232.5736,233.2087,2793.0
2022-03-17 14:35:00,238.67,238.68,238.52,238.55,2712.0,233.2087,233.2185,233.0622,233.0915,2712.0
2022-03-17 14:40:00,238.56,238.72,238.45,238.72,3336.0,233.1013,233.2576,232.9938,233.2576,3336.0
2022-03-17 14:45:00,238.65,239.02,238.55,238.87,3015.0,233.1892,233.5507,233.0915,233.4042,3015.0
2022-03-17 14:50:00,238.99,239.03,238.78,239.03,3237.0,233.5214,233.5605,233.3162,233.5605,3237.0
2022-03-17 14:55:00,238.89,239.17,238.83,239.12,3000.0,233.4237,233.6973,233.3651,233.6484,3000.0
2022-03-17 15:00:00,239.18,239.19,239.06,239.17,2421.0,233.7071,233.7168,233.5898,233.6973,2421.0
2022-03-17 15:05:00,239.21,239.21,238.61,238.61,2712.0,233.7364,233.7364,233.1501,233.1501,2712.0
2022-03-17 15:10:00,238.65,238.65,238.28,238.4,4768.0,233.1892,233.1892,232.8277,232.9449,4768.0
2022-03-17 15:15:00,238.4,238.88,238.29,238.67,3645.0,232.9449,233.4139,232.8374,233.2087,3645.0
2022-03-17 15:20:00,238.67,238.74,238.37,238.37,5003.0,233.2087,233.2771,232.9156,232.9156,5003.0
2022-03-17 15:25:00,238.5,238.83,238.5,238.79,5694.0,233.0426,233.3651,233.0426,233.326,5694.0
2022-03-17 15:30:00,238.85,238.93,238.6,238.6,6313.0,233.3846,233.4628,233.1403,233.1403,6313.0
2022-03-17 15:35:00,238.59,239.26,238.59,238.63,30892.0,233.1306,233.7852,233.1306,233.1697,30892.0
2022-03-17 15:40:00,238.73,238.9,238.24,238.9,8416.0,233.2674,233.4335,232.7886,233.4335,8416.0
2022-03-17 15:45:00,238.88,239.46,238.78,239.41,9422.0,233.4139,233.9807,233.3162,233.9318,9422.0
2022-03-17 15:50:00,239.29,239.63,238.91,239.43,26622.0,233.8146,234.1468,233.4433,233.9514,26622.0
2022-03-17 15:55:00,239.46,239.6,239.27,239.58,49058.0,233.9807,234.1175,233.795,234.0979,49058.0
2022-03-18 09:30:00,238.67,238.71,238.62,238.71,81857.0,233.2087,233.2478,233.1599,233.2478,81857.0
2022-03-18 09:35:00,239.26,239.55,239.03,239.03,10942.0,233.7852,234.0686,233.5605,233.5605,10942.0
2022-03-18 09:40:00,239.09,239.31,238.72,239.28,1900.0,233.6191,233.8341,233.2576,233.8048,1900.0
2022-03-18 09:45:00,239.2,239.2,238.37,238.97,1856.0,233.7266,233.7266,232.9156,233.5019,1856.0
2022-03-18 09:50:00,238.69,239.42,238.63,239.27,3939.0,233.2283,233.9416,233.1697,233.795,3939.0
2022-03-18 09:55:00,239.59,240.0,239.35,239.41,3864.0,234.1077,234.5083,233.8732,233.9318,3864.0
2022-03-18 10:00:00,239.79,239.8,239.55,239.62,1741.0,234.3031,234.3129,234.0686,234.137,1741.0
2022-03-18 10:05:00,239.69,239.88,239.2,239.2,1597.0,234.2054,234.3911,233.7266,233.7266,1597.0
2022-03-18 10:10:00,239.19,240.0,239.19,239.55,4062.0,233.7168,234.5083,233.7168,234.0686,4062.0
2022-03-18 10:15:00,239.41,239.68,239.28,239.32,2393.0,233.9318,234.1956,233.8048,233.8439,2393.0
2022-03-18 10:20:00,239.4,240.66,239.39,240.6,7773.0,233.922,235.1532,233.9123,235.0946,7773.0
2022-03-18 10:25:00,240.72,240.72,240.28,240.29,2090.0,235.2118,235.2118,234.7819,234.7917,2090.0
2022-03-18 10:30:00,240.28,240.44,239.98,240.05,2819.0,234.7819,234.9382,234.4888,234.5572,2819.0
2022-03-18 10:35:00,240.05,240.05,239.43,239.47,816.0,234.5572,234.5572,233.9514,233.9904,816.0
2022-03-18 10:40:00,239.42,239.79,239.35,239.79,1800.0,233.9416,234.3031,233.8732,234.3031,1800.0
2022-03-18 10:45:00,239.87,240.31,239.69,239.69,2223.0,234.3813,234.8112,234.2054,234.2054,2223.0
2022-03-18 10:50:00,239.83,240.16,239.73,240.07,1627.0,234.3422,234.6647,234.2445,234.5767,1627.0
2022-03-18 10:55:00,240.06,240.39,240.05,240.37,5401.0,234.5669,234.8894,234.5572,234.8698,5401.0
2022-03-18 11:00:00,240.37,240.76,240.35,240.62,2549.0,234.8698,235.2509,234.8503,235.1141,2549.0
2022-03-18 11:05:00,240.64,241.06,240.64,240.68,2902.0,235.1337,235.5441,235.1337,235.1728,2902.0
2022-03-18 11:10:00,240.58,240.58,240.17,240.17,200.0,235.075,235.075,234.6744,234.6744,200.0
2022-03-18 11:15:00,240.28,240.28,239.83,240.15,3682.0,234.7819,234.7819,234.3422,234.6549,3682.0
2022-03-18 11:20:00,240.02,240.03,239.82,239.82,600.0,234.5279,234.5376,234.3324,234.3324,600.0
2022-03-18 11:25:00,239.7,239.79,239.51,239.54,2260.0,234.2152,234.3031,234.0295,234.0588,2260.0
2022-03-18 11:30:00,239.79,240.16,239.67,239.91,1107.0,234.3031,234.6647,234.1859,234.4204,1107.0
2022-03-18 11:35:00,239.61,240.15,239.44,239.88,3124.0,234.1272,234.6549,233.9611,234.3911,3124.0
2022-03-18 11:40:00,239.92,239.92,239.38,239.39,1102.0,234.4301,234.4301,233.9025,233.9123,1102.0
2022-03-18 11:45:00,239.07,239.07,238.85,238.87,1887.0,233.5996,233.5996,233.3846,233.4042,1887.0
2022-03-18 11:50:00,238.6,238.91,238.43,238.59,2210.0,233.1403,233.4433,232.9742,233.1306,2210.0
2022-03-18 11:55:00,238.73,239.3,238.6,239.09,2045.0,233.2674,233.8243,233.1403,233.6191,2045.0
2022-03-18 12:00:00,238.93,239.02,238.87,238.96,1503.0,233.4628,233.5507,233.4042,233.4921,1503.0
2022-03-18 12:05:00,239.14,239.18,239.02,239.08,800.0,233.668,233.7071,233.5507,233.6094,800.0
2022-03-18 12:10:00,239.29,239.42,239.09,239.09,1162.0,233.8146,233.9416,233.6191,233.6191,1162.0
2022-03-18 12:15:00,239.18,239.49,239.18,239.37,720.0,233.7071,234.01,233.7071,233.8927,720.0
2022-03-18 12:20:00,239.33,239.41,239.24,239.29,911.0,233.8536,233.9318,233.7657,233.8146,911.0
2022-03-18 12:25:00,239.44,239.71,239.36,239.58,1574.0,233.9611,234.2249,233.883,234.0979,1574.0
2022-03-18 12:30:00,239.74,239.86,239.68,239.86,1701.0,234.2543,234.3715,234.1956,234.3715,1701.0
2022-03-18 12:35:00,239.82,240.01,239.54,239.73,3086.0,234.3324,234.5181,234.0588,234.2445,3086.0
2022-03-18 12:40:00,239.76,239.91,239.71,239.86,1385.0,234.2738,234.4204,234.2249,234.3715,1385.0
2022-03-18 12:45:00,239.78,239.82,239.48,239.63,4190.0,234.2933,234.3324,234.0002,234.1468,4190.0
2022-03-18 12:50:00,239.68,240.0,239.68,239.91,1070.0,234.1956,234.5083,234.1956,234.4204,1070.0
2022-03-18 12:55:00,239.75,239.83,239.62,239.69,2202.0,234.264,234.3422,234.137,234.2054,2202.0
2022-03-18 13:00:00,239.8,240.04,239.8,239.86,1636.0,234.3129,234.5474,234.3129,234.3715,1636.0
2022-03-18 13:05:00,239.98,240.25,239.89,240.18,1936.0,234.4888,234.7526,234.4008,234.6842,1936.0
2022-03-18 13:10:00,240.39,240.5,240.32,240.38,1650.0,234.8894,234.9969,234.821,234.8796,1650.0
2022-03-18 13:15:00,240.37,240.75,240.33,240.58,3253.0,234.8698,235.2412,234.8308,235.075,3253.0
2022-03-18 13:20:00,240.86,240.91,240.65,240.84,2528.0,235.3486,235.3975,235.1434,235.3291,2528.0
2022-03-18 13:25:00,240.78,240.84,240.71,240.79,5344.0,235.2705,235.3291,235.2021,235.2802,5344.0
2022-03-18 13:30:00,240.79,240.9,240.68,240.86,9134.0,235.2802,235.3877,235.1728,235.3486,9134.0
2022-03-18 13:35:00,241.02,241.02,240.66,240.83,3689.0,235.505,235.505,235.1532,235.3193,3689.0
2022-03-18 13:40:00,240.85,240.93,240.65,240.83,3339.0,235.3389,235.417,235.1434,235.3193,3339.0
2022-03-18 13:45:00,240.84,240.94,240.68,240.88,6604.0,235.3291,235.4268,235.1728,235.3682,6604.0
2022-03-18 13:50:00,240.8,240.88,240.71,240.74,3506.0,235.29,235.3682,235.2021,235.2314,3506.0
2022-03-18 13:55:00,240.67,240.7,240.04,240.04,7653.0,235.163,235.1923,234.5474,234.5474,7653.0
2022-03-18 14:00:00,240.04,240.04,239.82,239.92,1720.0,234.5474,234.5474,234.3324,234.4301,1720.0
2022-03-18 14:05:00,239.84,240.06,239.65,240.01,13109.0,234.352,234.5669,234.1663,234.5181,13109.0
2022-03-18 14:10:00,240.04,240.18,239.98,240.17,5948.0,234.5474,234.6842,234.4888,234.6744,5948.0
2022-03-18 14:15:00,240.2,240.25,239.82,239.83,5036.0,234.7037,234.7526,234.3324,234.3422,5036.0
2022-03-18 14:20:00,239.81,240.19,239.77,240.14,3908.0,234.3227,234.694,234.2836,234.6451,3908.0
2022-03-18 14:25:00,240.14,240.14,239.91,239.91,5150.0,234.6451,234.6451,234.4204,234.4204,5150.0
2022-03-18 14:30:00,240.06,240.06,239.79,240.0,13566.0,234.5669,234.5669,234.3031,234.5083,13566.0
2022-03-18 14:35:00,240.01,240.31,239.98,240.3,15664.0,234.5181,234.8112,234.4888,234.8014,15664.0
2022-03-18 14:40:00,240.3,240.3,239.79,239.93,10608.0,234.8014,234.8014,234.3031,234.4399,10608.0
2022-03-18 14:45:00,240.01,240.11,239.89,239.91,4903.0,234.5181,234.6158,234.4008,234.4204,4903.0
2022-03-18 14:50:00,239.98,240.24,239.82,240.21,9070.0,234.4888,234.7428,234.3324,234.7135,9070.0
2022-03-18 14:55:00,240.22,240.48,239.96,240.41,14199.0,234.7233,234.9773,234.4692,234.9089,14199.0
2022-03-18 15:00:00,240.44,240.44,240.07,240.3,11360.0,234.9382,234.9382,234.5767,234.8014,11360.0
2022-03-18 15:05:00,240.33,240.85,240.33,240.62,3285.0,234.8308,235.3389,234.8308,235.1141,3285.0
2022-03-18 15:10:00,240.51,240.78,240.43,240.78,3843.0,235.0066,235.2705,234.9285,235.2705,3843.0
2022-03-18 15:15:00,240.81,241.47,240.71,241.45,6223.0,235.2998,235.9447,235.2021,235.9251,6223.0
2022-03-18 15:20:00,241.47,241.89,241.37,241.88,8504.0,235.9447,236.3551,235.847,236.3453,8504.0
2022-03-18 15:25:00,241.97,242.62,241.97,242.44,10025.0,236.4332,237.0684,236.4332,236.8925,10025.0
2022-03-18 15:30:00,242.49,243.38,242.47,243.38,29502.0,236.9413,237.811,236.9218,237.811,29502.0
2022-03-18 15:35:00,243.42,243.79,241.76,241.97,21547.0,237.8501,238.2116,236.228,236.4332,21547.0
2022-03-18 15:40:00,241.89,242.31,241.62,242.2,21064.0,236.3551,236.7655,236.0912,236.658,21064.0
2022-03-18 15:45:00,242.17,242.27,241.83,241.97,12597.0,236.6287,236.7264,236.2964,236.4332,12597.0
2022-03-18 15:50:00,241.79,241.82,241.04,241.26,22283.0,236.2574,236.2867,235.5245,235.7395,22283.0
2022-03-18 15:55:00,241.3,241.89,240.97,241.09,70568.0,235.7786,236.3551,235.4561,235.5734,70568.0
2022-03-21 09:30:00,239.63,240.58,239.33,239.52,4228.0,234.1468,235.075,233.8536,234.0393,4228.0
2022-03-21 09:35:00,239.83,240.9,239.66,240.87,2553.0,234.3422,235.3877,234.1761,235.3584,2553.0
2022-03-21 09:40:00,241.02,241.03,239.45,239.47,3091.0,235.505,235.5147,233.9709,233.9904,3091.0
2022-03-21 09:45:00,239.79,239.87,238.51,238.84,1410.0,234.3031,234.3813,233.0524,233.3749,1410.0
2022-03-21 09:50:00,238.16,238.65,236.97,236.97,2827.0,232.7104,233.1892,231.5476,231.5476,2827.0
2022-03-21 09:55:00,237.33,237.8,237.16,237.16,1590.0,231.8994,232.3587,231.7333,231.7333,1590.0
2022-03-21 10:00:00,236.99,237.28,236.52,236.52,2358.0,231.5672,231.8506,231.1079,231.1079,2358.0
2022-03-21 10:05:00,236.78,237.02,235.99,235.99,3147.0,231.362,231.5965,230.5901,230.5901,3147.0
2022-03-21 10:10:00,236.13,236.3,235.78,236.18,3295.0,230.7269,230.893,230.3849,230.7757,3295.0
2022-03-21 10:15:00,236.08,237.11,236.08,236.73,2460.0,230.678,231.6844,230.678,231.3131,2460.0
2022-03-21 10:20:00,236.42,236.42,235.64,235.85,2727.0,231.0102,231.0102,230.2481,230.4533,2727.0
2022-03-21 10:25:00,235.68,235.76,235.44,235.63,4860.0,230.2872,230.3653,230.0527,230.2383,4860.0
2022-03-21 10:30:00,235.49,236.22,235.45,236.16,4504.0,230.1015,230.8148,230.0624,230.7562,4504.0
2022-03-21 10:35:00,236.16,236.17,235.53,235.77,7051.0,230.7562,230.766,230.1406,230.3751,7051.0
2022-03-21 10:40:00,235.72,235.95,235.36,235.69,5376.0,230.3262,230.551,229.9745,230.2969,5376.0
2022-03-21 10:45:00,235.71,236.55,235.71,236.53,7742.0,230.3165,231.1373,230.3165,231.1177,7742.0
2022-03-21 10:50:00,236.45,237.21,236.18,237.1,10934.0,231.0395,231.7822,230.7757,231.6747,10934.0
2022-03-21 10:55:00,237.18,237.76,237.15,237.38,6512.0,231.7528,232.3196,231.7235,231.9483,6512.0
2022-03-21 11:00:00,237.55,237.68,237.14,237.15,3200.0,232.1144,232.2414,231.7138,231.7235,3200.0
2022-03-21 11:05:00,237.36,237.39,236.55,236.56,2300.0,231.9287,231.958,231.1373,231.147,2300.0
2022-03-21 11:10:00,236.77,236.82,236.63,236.71,2767.0,231.3522,231.4011,231.2154,231.2936,2767.0
2022-03-21 11:15:00,236.63,237.04,236.57,236.75,3893.0,231.2154,231.616,231.1568,231.3327,3893.0
2022-03-21 11:20:00,236.66,237.39,236.66,237.39,4087.0,231.2447,231.958,231.2447,231.958,4087.0
2022-03-21 11:25:00,237.34,237.34,236.98,237.06,3279.0,231.9092,231.9092,231.5574,231.6356,3279.0
2022-03-21 11:30:00,237.06,237.21,236.88,236.89,2622.0,231.6356,231.7822,231.4597,231.4695,2622.0
2022-03-21 11:35:00,236.99,237.04,236.5,236.71,1900.0,231.5672,231.616,231.0884,231.2936,1900.0
2022-03-21 11:40:00,236.75,237.18,236.54,236.54,23338.0,231.3327,231.7528,231.1275,231.1275,23338.0
2022-03-21 11:45:00,236.69,236.81,236.55,236.65,2295.0,231.2741,231.3913,231.1373,231.235,2295.0
2022-03-21 11:50:00,236.7,237.03,236.47,236.81,2900.0,231.2838,231.6063,231.0591,231.3913,2900.0
2022-03-21 11:55:00,236.81,237.41,236.81,237.07,7532.0,231.3913,231.9776,231.3913,231.6454,7532.0
2022-03-21 12:00:00,236.92,236.93,236.41,236.42,2297.0,231.4988,231.5086,231.0005,231.0102,2297.0
2022-03-21 12:05:00,236.53,236.55,236.05,236.11,3400.0,231.1177,231.1373,230.6487,230.7073,3400.0
2022-03-21 12:10:00,236.05,236.42,235.95,236.42,1722.0,230.6487,231.0102,230.551,231.0102,1722.0
2022-03-21 12:15:00,236.4,236.7,236.27,236.7,3500.0,230.9907,231.2838,230.8637,231.2838,3500.0
2022-03-21 12:20:00,236.9,237.16,236.89,237.05,700.0,231.4792,231.7333,231.4695,231.6258,700.0
2022-03-21 12:25:00,237.19,237.48,237.07,237.48,1998.0,231.7626,232.046,231.6454,232.046,1998.0
2022-03-21 12:30:00,237.34,237.36,236.11,236.11,18397.0,231.9092,231.9287,230.7073,230.7073,18397.0
2022-03-21 12:35:00,235.99,236.09,235.38,235.38,2400.0,230.5901,230.6878,229.994,229.994,2400.0
2022-03-21 12:40:00,235.84,236.44,235.84,236.44,1000.0,230.4435,231.0298,230.4435,231.0298,1000.0
2022-03-21 12:45:00,236.47,236.67,236.05,236.65,1881.0,231.0591,231.2545,230.6487,231.235,1881.0
2022-03-21 12:50:00,236.51,236.53,235.46,235.46,2878.0,231.0982,231.1177,230.0722,230.0722,2878.0
2022-03-21 12:55:00,235.72,235.92,234.93,235.08,2900.0,230.3262,230.5217,229.5543,229.7009,2900.0
2022-03-21 13:00:00,234.99,235.29,234.99,235.29,1512.0,229.613,229.9061,229.613,229.9061,1512.0
2022-03-21 13:05:00,234.94,235.38,234.93,235.34,1770.0,229.5641,229.994,229.5543,229.9549,1770.0
2022-03-21 13:10:00,235.35,235.35,235.0,235.03,3700.0,229.9647,229.9647,229.6227,229.652,3700.0
2022-03-21 13:15:00,234.8,235.03,234.73,235.03,1866.0,229.4273,229.652,229.3589,229.652,1866.0
2022-03-21 13:20:00,234.61,235.39,234.61,235.35,14882.0,229.2416,230.0038,229.2416,229.9647,14882.0
2022-03-21 13:25:00,235.22,235.96,235.22,235.95,6074.0,229.8377,230.5608,229.8377,230.551,6074.0
2022-03-21 13:30:00,235.94,236.72,235.89,236.72,5407.0,230.5412,231.3034,230.4924,231.3034,5407.0
2022-03-21 13:35:00,236.59,237.18,236.59,237.12,7615.0,231.1763,231.7528,231.1763,231.6942,7615.0
2022-03-21 13:40:00,237.04,237.09,236.86,237.09,4500.0,231.616,231.6649,231.4402,231.6649,4500.0
2022-03-21 13:45:00,237.04,237.35,236.98,237.35,1502.0,231.616,231.919,231.5574,231.919,1502.0
2022-03-21 13:50:00,237.1,237.37,236.98,237.1,2120.0,231.6747,231.9385,231.5574,231.6747,2120.0
2022-03-21 13:55:00,236.88,237.15,236.88,237.04,1335.0,231.4597,231.7235,231.4597,231.616,1335.0
2022-03-21 14:00:00,237.19,237.19,236.7,236.81,2450.0,231.7626,231.7626,231.2838,231.3913,2450.0
2022-03-21 14:05:00,236.66,236.77,236.3,236.54,2156.0,231.2447,231.3522,230.893,231.1275,2156.0
2022-03-21 14:10:00,236.42,236.45,236.21,236.27,500.0,231.0102,231.0395,230.805,230.8637,500.0
2022-03-21 14:15:00,236.05,236.15,235.89,236.03,1865.0,230.6487,230.7464,230.4924,230.6292,1865.0
2022-03-21 14:20:00,236.15,236.59,235.91,236.49,3888.0,230.7464,231.1763,230.5119,231.0786,3888.0
2022-03-21 14:25:00,236.56,237.52,236.54,237.34,5291.0,231.147,232.0851,231.1275,231.9092,5291.0
2022-03-21 14:30:00,237.36,237.39,237.07,237.25,2382.0,231.9287,231.958,231.6454,231.8212,2382.0
2022-03-21 14:35:00,237.14,237.4,237.11,237.29,2641.0,231.7138,231.9678,231.6844,231.8603,2641.0
2022-03-21 14:40:00,237.21,237.43,236.95,237.43,4842.0,231.7822,231.9971,231.5281,231.9971,4842.0
2022-03-21 14:45:00,237.54,237.56,237.26,237.47,2600.0,232.1046,232.1241,231.831,232.0362,2600.0
2022-03-21 14:50:00,237.55,237.63,237.25,237.3,3396.0,232.1144,232.1925,231.8212,231.8701,3396.0
2022-03-21 14:55:00,237.21,237.24,236.88,236.98,7168.0,231.7822,231.8115,231.4597,231.5574,7168.0
2022-03-21 15:00:00,236.83,237.32,236.78,237.28,5114.0,231.4108,231.8896,231.362,231.8506,5114.0
2022-03-21 15:05:00,237.18,237.46,237.18,237.46,3324.0,231.7528,232.0264,231.7528,232.0264,3324.0
2022-03-21 15:10:00,237.41,237.77,237.4,237.63,5507.0,231.9776,232.3293,231.9678,232.1925,5507.0
2022-03-21 15:15:00,237.66,237.82,237.52,237.52,2000.0,232.2219,232.3782,232.0851,232.0851,2000.0
2022-03-21 15:20:00,237.5,237.56,237.2,237.44,7838.0,232.0655,232.1241,231.7724,232.0069,7838.0
2022-03-21 15:25:00,237.42,237.72,237.41,237.61,2650.0,231.9873,232.2805,231.9776,232.173,2650.0
2022-03-21 15:30:00,237.7,237.73,237.19,237.19,4771.0,232.2609,232.2903,231.7626,231.7626,4771.0
2022-03-21 15:35:00,237.2,237.23,236.7,236.7,10170.0,231.7724,231.8017,231.2838,231.2838,10170.0
2022-03-21 15:40:00,236.67,236.91,236.47,236.58,6903.0,231.2545,231.489,231.0591,231.1666,6903.0
2022-03-21 15:45:00,236.53,236.65,235.84,235.89,10105.0,231.1177,231.235,230.4435,230.4924,10105.0
2022-03-21 15:50:00,235.92,236.76,235.92,236.71,16753.0,230.5217,231.3425,230.5217,231.2936,16753.0
2022-03-21 15:55:00,236.63,238.09,236.58,237.81,59544.0,231.2154,232.642,231.1666,232.3684,59544.0
2022-03-22 09:30:00,238.47,238.47,238.02,238.02,1654.0,233.0133,233.0133,232.5736,232.5736,1654.0
2022-03-22 09:35:00,237.75,238.34,236.31,238.34,1000.0,232.3098,232.8863,230.9027,232.8863,1000.0
2022-03-22 09:40:00,238.3,240.27,238.15,240.11,1190.0,232.8472,234.7721,232.7006,234.6158,1190.0
2022-03-22 09:45:00,240.15,240.15,238.33,238.7,2220.0,234.6549,234.6549,232.8765,233.2381,2220.0
2022-03-22 09:50:00,238.38,239.58,238.26,239.58,3150.0,232.9254,234.0979,232.8081,234.0979,3150.0
2022-03-22 09:55:00,239.49,239.54,238.65,239.3,7805.0,234.01,234.0588,233.1892,233.8243,7805.0
2022-03-22 10:00:00,239.26,240.46,239.26,240.09,1325.0,233.7852,234.9578,233.7852,234.5963,1325.0
2022-03-22 10:05:00,240.54,240.74,239.83,240.24,2208.0,235.036,235.2314,234.3422,234.7428,2208.0
2022-03-22 10:10:00,240.24,241.41,239.99,241.04,3258.0,234.7428,235.886,234.4985,235.5245,3258.0
2022-03-22 10:15:00,240.81,241.12,240.4,240.89,3426.0,235.2998,235.6027,234.8992,235.3779,3426.0
2022-03-22 10:20:00,240.56,241.38,240.54,241.38,1092.0,235.0555,235.8567,235.036,235.8567,1092.0
2022-03-22 10:25:00,241.48,241.6,240.77,240.78,3000.0,235.9544,236.0717,235.2607,235.2705,3000.0
2022-03-22 10:30:00,240.95,241.76,240.95,241.54,2500.0,235.4366,236.228,235.4366,236.0131,2500.0
2022-03-22 10:35:00,241.47,241.82,241.33,241.47,2129.0,235.9447,236.2867,235.8079,235.9447,2129.0
2022-03-22 10:40:00,241.65,241.95,241.42,241.42,5078.0,236.1206,236.4137,235.8958,235.8958,5078.0
2022-03-22 10:45:00,241.0,241.61,241.0,241.61,1187.0,235.4854,236.0815,235.4854,236.0815,1187.0
2022-03-22 10:50:00,241.17,241.86,241.17,241.58,5115.0,235.6515,236.3258,235.6515,236.0522,5115.0
2022-03-22 10:55:00,241.66,241.66,240.72,240.73,5700.0,236.1303,236.1303,235.2118,235.2216,5700.0
2022-03-22 11:00:00,240.71,241.0,240.5,241.0,1950.0,235.2021,235.4854,234.9969,235.4854,1950.0
2022-03-22 11:05:00,241.2,241.6,241.19,241.55,3830.0,235.6809,236.0717,235.6711,236.0228,3830.0
2022-03-22 11:10:00,241.4,241.8,241.22,241.22,5829.0,235.8763,236.2671,235.7004,235.7004,5829.0
2022-03-22 11:15:00,241.33,241.69,241.32,241.53,4226.0,235.8079,236.1596,235.7981,236.0033,4226.0
2022-03-22 11:20:00,241.6,241.73,241.35,241.45,2100.0,236.0717,236.1987,235.8274,235.9251,2100.0
2022-03-22 11:25:00,241.53,241.59,240.98,240.98,2047.0,236.0033,236.0619,235.4659,235.4659,2047.0
2022-03-22 11:30:00,240.98,241.2,240.66,240.66,2408.0,235.4659,235.6809,235.1532,235.1532,2408.0
2022-03-22 11:35:00,240.61,240.91,240.61,240.9,2700.0,235.1044,235.3975,235.1044,235.3877,2700.0
2022-03-22 11:40:00,240.93,241.23,240.72,241.15,3002.0,235.417,235.7102,235.2118,235.632,3002.0
2022-03-22 11:45:00,241.14,241.22,241.06,241.07,1500.0,235.6222,235.7004,235.5441,235.5538,1500.0
2022-03-22 11:50:00,240.98,241.22,240.85,241.22,1200.0,235.4659,235.7004,235.3389,235.7004,1200.0
2022-03-22 11:55:00,241.29,241.32,241.09,241.09,700.0,235.7688,235.7981,235.5734,235.5734,700.0
2022-03-22 12:00:00,241.35,241.37,240.89,240.9,6993.0,235.8274,235.847,235.3779,235.3877,6993.0
2022-03-22 12:05:00,240.5,240.5,240.21,240.34,2821.0,234.9969,234.9969,234.7135,234.8405,2821.0
2022-03-22 12:10:00,240.34,240.34,238.95,239.56,11849.0,234.8405,234.8405,233.4823,234.0784,11849.0
2022-03-22 12:15:00,239.55,239.9,239.53,239.9,8911.0,234.0686,234.4106,234.0491,234.4106,8911.0
2022-03-22 12:20:00,239.87,239.87,239.5,239.51,400.0,234.3813,234.3813,234.0198,234.0295,400.0
2022-03-22 12:25:00,239.52,239.73,239.39,239.57,2100.0,234.0393,234.2445,233.9123,234.0882,2100.0
2022-03-22 12:30:00,239.54,240.11,239.28,240.11,1205.0,234.0588,234.6158,233.8048,234.6158,1205.0
2022-03-22 12:35:00,240.19,240.43,239.91,240.28,3312.0,234.694,234.9285,234.4204,234.7819,3312.0
2022-03-22 12:40:00,240.42,240.48,240.08,240.19,2519.0,234.9187,234.9773,234.5865,234.694,2519.0
2022-03-22 12:45:00,240.18,240.3,240.02,240.3,1100.0,234.6842,234.8014,234.5279,234.8014,1100.0
2022-03-22 12:50:00,240.44,240.6,240.39,240.5,1800.0,234.9382,235.0946,234.8894,234.9969,1800.0
2022-03-22 12:55:00,240.62,240.72,240.41,240.49,2000.0,235.1141,235.2118,234.9089,234.9871,2000.0
2022-03-22 13:00:00,240.51,240.79,240.36,240.64,2866.0,235.0066,235.2802,234.8601,235.1337,2866.0
2022-03-22 13:05:00,240.75,240.92,240.63,240.64,2200.0,235.2412,235.4073,235.1239,235.1337,2200.0
2022-03-22 13:10:00,240.62,240.97,240.54,240.88,3506.0,235.1141,235.4561,235.036,235.3682,3506.0
2022-03-22 13:15:00,240.9,240.91,240.45,240.71,4502.0,235.3877,235.3975,234.948,235.2021,4502.0
2022-03-22 13:20:00,240.7,240.71,240.11,240.24,5622.0,235.1923,235.2021,234.6158,234.7428,5622.0
2022-03-22 13:25:00,240.37,240.83,240.37,240.71,4964.0,234.8698,235.3193,234.8698,235.2021,4964.0
2022-03-22 13:30:00,240.57,240.66,240.44,240.51,2012.0,235.0653,235.1532,234.9382,235.0066,2012.0
2022-03-22 13:35:00,240.54,240.55,240.04,240.16,7069.0,235.036,235.0457,234.5474,234.6647,7069.0
2022-03-22 13:40:00,240.02,240.09,239.88,239.92,1995.0,234.5279,234.5963,234.3911,234.4301,1995.0
2022-03-22 13:45:00,239.92,240.39,239.89,240.38,4050.0,234.4301,234.8894,234.4008,234.8796,4050.0
2022-03-22 13:50:00,240.25,240.45,239.93,239.93,17354.0,234.7526,234.948,234.4399,234.4399,17354.0
2022-03-22 13:55:00,239.95,239.97,239.41,239.41,2321.0,234.4595,234.479,233.9318,233.9318,2321.0
2022-03-22 14:00:00,239.39,239.39,239.02,239.02,1537.0,233.9123,233.9123,233.5507,233.5507,1537.0
2022-03-22 14:05:00,239.01,239.63,239.0,239.63,1580.0,233.541,234.1468,233.5312,234.1468,1580.0
2022-03-22 14:10:00,239.62,239.74,239.51,239.64,2871.0,234.137,234.2543,234.0295,234.1566,2871.0
2022-03-22 14:15:00,239.64,239.83,239.51,239.83,1300.0,234.1566,234.3422,234.0295,234.3422,1300.0
2022-03-22 14:20:00,239.91,240.02,239.76,239.88,2285.0,234.4204,234.5279,234.2738,234.3911,2285.0
2022-03-22 14:25:00,239.75,239.75,239.51,239.7,961.0,234.264,234.264,234.0295,234.2152,961.0
2022-03-22 14:30:00,239.78,239.95,239.46,239.89,2135.0,234.2933,234.4595,233.9807,234.4008,2135.0
2022-03-22 14:35:00,239.89,239.98,239.58,239.58,3405.0,234.4008,234.4888,234.0979,234.0979,3405.0
2022-03-22 14:40:00,239.45,239.56,239.34,239.53,740.0,233.9709,234.0784,233.8634,234.0491,740.0
2022-03-22 14:45:00,239.36,239.66,239.36,239.44,2518.0,233.883,234.1761,233.883,233.9611,2518.0
2022-03-22 14:50:00,239.76,239.79,239.52,239.68,1404.0,234.2738,234.3031,234.0393,234.1956,1404.0
2022-03-22 14:55:00,239.66,239.79,239.58,239.6,3351.0,234.1761,234.3031,234.0979,234.1175,3351.0
2022-03-22 15:00:00,239.51,239.73,239.31,239.31,3459.0,234.0295,234.2445,233.8341,233.8341,3459.0
2022-03-22 15:05:00,239.54,239.65,239.43,239.62,1504.0,234.0588,234.1663,233.9514,234.137,1504.0
2022-03-22 15:10:00,239.69,239.87,239.56,239.7,2978.0,234.2054,234.3813,234.0784,234.2152,2978.0
2022-03-22 15:15:00,239.79,239.84,239.47,239.48,3700.0,234.3031,234.352,233.9904,234.0002,3700.0
2022-03-22 15:20:00,239.57,239.57,239.09,239.33,3605.0,234.0882,234.0882,233.6191,233.8536,3605.0
2022-03-22 15:25:00,239.32,239.32,239.12,239.21,3589.0,233.8439,233.8439,233.6484,233.7364,3589.0
2022-03-22 15:30:00,239.15,239.36,239.13,239.24,4175.0,233.6778,233.883,233.6582,233.7657,4175.0
2022-03-22 15:35:00,239.23,239.55,239.23,239.45,3706.0,233.7559,234.0686,233.7559,233.9709,3706.0
2022-03-22 15:40:00,239.38,239.72,239.36,239.72,5031.0,233.9025,234.2347,233.883,234.2347,5031.0
2022-03-22 15:45:00,239.63,240.09,239.62,239.99,10051.0,234.1468,234.5963,234.137,234.4985,10051.0
2022-03-22 15:50:00,240.11,240.18,239.68,239.69,18358.0,234.6158,234.6842,234.1956,234.2054,18358.0
2022-03-22 15:55:00,239.57,239.88,239.22,239.6,46468.0,234.0882,234.3911,233.7462,234.1175,46468.0
2022-03-23 09:30:00,238.43,238.43,236.58,236.58,5618.0,232.9742,232.9742,231.1666,231.1666,5618.0
2022-03-23 09:35:00,236.01,236.56,234.7,234.7,5611.0,230.6096,231.147,229.3296,229.3296,5611.0
2022-03-23 09:40:00,234.64,235.04,234.64,234.79,807.0,229.271,229.6618,229.271,229.4175,807.0
2022-03-23 09:45:00,234.62,235.1,234.17,234.95,2933.0,229.2514,229.7204,228.8117,229.5739,2933.0
2022-03-23 09:50:00,235.21,235.79,235.06,235.63,3906.0,229.8279,230.3946,229.6814,230.2383,3906.0
2022-03-23 09:55:00,235.68,235.73,234.81,234.84,5005.0,230.2872,230.336,229.4371,229.4664,5005.0
2022-03-23 10:00:00,235.0,235.15,234.29,234.95,19078.0,229.6227,229.7693,228.929,229.5739,19078.0
2022-03-23 10:05:00,234.95,235.34,234.82,234.97,12753.0,229.5739,229.9549,229.4468,229.5934,12753.0
2022-03-23 10:10:00,234.97,235.0,234.6,234.67,6073.0,229.5934,229.6227,229.2319,229.3003,6073.0
2022-03-23 10:15:00,234.81,235.01,234.66,234.82,9689.0,229.4371,229.6325,229.2905,229.4468,9689.0
2022-03-23 10:20:00,234.94,235.17,234.58,235.17,3532.0,229.5641,229.7888,229.2123,229.7888,3532.0
2022-03-23 10:25:00,235.18,235.2,235.07,235.13,1400.0,229.7986,229.8181,229.6911,229.7497,1400.0
2022-03-23 10:30:00,235.26,235.57,235.09,235.57,3411.0,229.8768,230.1797,229.7107,230.1797,3411.0
2022-03-23 10:35:00,235.44,235.47,235.13,235.42,3635.0,230.0527,230.082,229.7497,230.0331,3635.0
2022-03-23 10:40:00,235.42,235.42,235.07,235.2,1900.0,230.0331,230.0331,229.6911,229.8181,1900.0
2022-03-23 10:45:00,235.24,235.51,235.08,235.5,2200.0,229.8572,230.1211,229.7009,230.1113,2200.0
2022-03-23 10:50:00,235.5,235.59,235.09,235.59,5141.0,230.1113,230.1992,229.7107,230.1992,5141.0
2022-03-23 10:55:00,235.56,235.64,235.39,235.59,1300.0,230.1699,230.2481,230.0038,230.1992,1300.0
2022-03-23 11:00:00,235.5,236.14,235.49,235.6,2821.0,230.1113,230.7366,230.1015,230.209,2821.0
2022-03-23 11:05:00,235.56,235.6,235.09,235.26,2189.0,230.1699,230.209,229.7107,229.8768,2189.0
2022-03-23 11:10:00,235.25,235.71,234.94,235.71,2186.0,229.867,230.3165,229.5641,230.3165,2186.0
2022-03-23 11:15:00,235.72,235.8,235.4,235.56,1400.0,230.3262,230.4044,230.0136,230.1699,1400.0
2022-03-23 11:20:00,235.7,236.04,235.69,235.95,3100.0,230.3067,230.6389,230.2969,230.551,3100.0
2022-03-23 11:25:00,236.23,236.77,236.22,236.58,1800.0,230.8246,231.3522,230.8148,231.1666,1800.0
2022-03-23 11:30:00,236.46,236.83,236.41,236.78,4482.0,231.0493,231.4108,231.0005,231.362,4482.0
2022-03-23 11:35:00,236.62,237.28,236.62,237.28,1902.0,231.2057,231.8506,231.2057,231.8506,1902.0
2022-03-23 11:40:00,237.38,237.75,237.38,237.67,2487.0,231.9483,232.3098,231.9483,232.2316,2487.0
2022-03-23 11:45:00,237.28,237.32,237.05,237.24,1261.0,231.8506,231.8896,231.6258,231.8115,1261.0
2022-03-23 11:50:00,237.17,237.37,237.14,237.22,800.0,231.7431,231.9385,231.7138,231.7919,800.0
2022-03-23 11:55:00,237.33,237.67,237.3,237.5,1154.0,231.8994,232.2316,231.8701,232.0655,1154.0
2022-03-23 12:00:00,237.4,237.82,237.4,237.49,2619.0,231.9678,232.3782,231.9678,232.0557,2619.0
2022-03-23 12:05:00,237.27,237.38,237.09,237.24,1124.0,231.8408,231.9483,231.6649,231.8115,1124.0
2022-03-23 12:10:00,237.25,237.39,236.78,236.91,1504.0,231.8212,231.958,231.362,231.489,1504.0
2022-03-23 12:15:00,236.94,237.23,236.94,237.09,7764.0,231.5183,231.8017,231.5183,231.6649,7764.0
2022-03-23 12:20:00,237.1,237.1,236.66,236.85,1945.0,231.6747,231.6747,231.2447,231.4304,1945.0
2022-03-23 12:25:00,236.85,237.08,236.6,236.7,2619.0,231.4304,231.6551,231.1861,231.2838,2619.0
2022-03-23 12:30:00,236.78,236.96,236.43,236.43,2311.0,231.362,231.5379,231.02,231.02,2311.0
2022-03-23 12:35:00,236.59,236.71,236.32,236.69,3404.0,231.1763,231.2936,230.9125,231.2741,3404.0
2022-03-23 12:40:00,236.56,236.57,236.06,236.13,2434.0,231.147,231.1568,230.6585,230.7269,2434.0
2022-03-23 12:45:00,236.23,236.23,235.96,236.05,2614.0,230.8246,230.8246,230.5608,230.6487,2614.0
2022-03-23 12:50:00,236.05,236.28,235.79,236.26,4168.0,230.6487,230.8734,230.3946,230.8539,4168.0
2022-03-23 12:55:00,236.26,236.36,236.0,236.13,1300.0,230.8539,230.9516,230.5998,230.7269,1300.0
2022-03-23 13:00:00,236.12,236.13,235.78,235.79,1904.0,230.7171,230.7269,230.3849,230.3946,1904.0
2022-03-23 13:05:00,235.91,235.94,235.81,235.89,1341.0,230.5119,230.5412,230.4142,230.4924,1341.0
2022-03-23 13:10:00,235.87,236.13,235.84,236.13,1500.0,230.4728,230.7269,230.4435,230.7269,1500.0
2022-03-23 13:15:00,236.26,236.28,235.81,235.81,12531.0,230.8539,230.8734,230.4142,230.4142,12531.0
2022-03-23 13:20:00,235.89,236.14,235.77,235.96,6782.0,230.4924,230.7366,230.3751,230.5608,6782.0
2022-03-23 13:25:00,235.96,235.96,235.79,235.8,2900.0,230.5608,230.5608,230.3946,230.4044,2900.0
2022-03-23 13:30:00,235.68,236.34,235.44,236.32,7325.0,230.2872,230.9321,230.0527,230.9125,7325.0
2022-03-23 13:35:00,236.2,236.46,236.2,236.38,1210.0,230.7953,231.0493,230.7953,230.9711,1210.0
2022-03-23 13:40:00,236.41,236.67,236.41,236.54,2098.0,231.0005,231.2545,231.0005,231.1275,2098.0
2022-03-23 13:45:00,236.45,236.66,236.21,236.37,2700.0,231.0395,231.2447,230.805,230.9614,2700.0
2022-03-23 13:50:00,236.39,236.72,236.39,236.69,2513.0,230.9809,231.3034,230.9809,231.2741,2513.0
2022-03-23 13:55:00,236.87,237.1,236.8,237.03,1209.0,231.4499,231.6747,231.3815,231.6063,1209.0
2022-03-23 14:00:00,237.03,237.14,236.78,236.78,7800.0,231.6063,231.7138,231.362,231.362,7800.0
2022-03-23 14:05:00,236.79,236.79,236.58,236.59,1962.0,231.3718,231.3718,231.1666,231.1763,1962.0
2022-03-23 14:10:00,236.61,236.8,236.45,236.6,2047.0,231.1959,231.3815,231.0395,231.1861,2047.0
2022-03-23 14:15:00,236.73,236.83,236.56,236.72,4320.0,231.3131,231.4108,231.147,231.3034,4320.0
2022-03-23 14:20:00,236.72,236.83,236.47,236.48,1800.0,231.3034,231.4108,231.0591,231.0689,1800.0
2022-03-23 14:25:00,236.32,236.74,236.32,236.74,2196.0,230.9125,231.3229,230.9125,231.3229,2196.0
2022-03-23 14:30:00,236.77,236.87,236.55,236.55,2126.0,231.3522,231.4499,231.1373,231.1373,2126.0
2022-03-23 14:35:00,236.58,236.77,236.45,236.77,3514.0,231.1666,231.3522,231.0395,231.3522,3514.0
2022-03-23 14:40:00,236.74,236.87,236.67,236.87,2501.0,231.3229,231.4499,231.2545,231.4499,2501.0
2022-03-23 14:45:00,236.88,237.12,236.87,236.94,4322.0,231.4597,231.6942,231.4499,231.5183,4322.0
2022-03-23 14:50:00,236.95,237.08,236.82,237.0,2257.0,231.5281,231.6551,231.4011,231.577,2257.0
2022-03-23 14:55:00,236.92,237.0,236.69,236.75,5962.0,231.4988,231.577,231.2741,231.3327,5962.0
2022-03-23 15:00:00,236.55,236.98,236.46,236.79,2878.0,231.1373,231.5574,231.0493,231.3718,2878.0
2022-03-23 15:05:00,236.72,236.92,236.46,236.7,2840.0,231.3034,231.4988,231.0493,231.2838,2840.0
2022-03-23 15:10:00,236.71,237.08,236.68,236.69,3605.0,231.2936,231.6551,231.2643,231.2741,3605.0
2022-03-23 15:15:00,236.81,236.85,236.56,236.85,6001.0,231.3913,231.4304,231.147,231.4304,6001.0
2022-03-23 15:20:00,236.83,237.15,236.72,237.03,2984.0,231.4108,231.7235,231.3034,231.6063,2984.0
2022-03-23 15:25:00,237.08,237.16,236.95,237.11,5513.0,231.6551,231.7333,231.5281,231.6844,5513.0
2022-03-23 15:30:00,237.04,237.14,236.85,236.86,5089.0,231.616,231.7138,231.4304,231.4402,5089.0
2022-03-23 15:35:00,236.81,236.98,236.72,236.81,6300.0,231.3913,231.5574,231.3034,231.3913,6300.0
2022-03-23 15:40:00,236.78,237.07,236.6,237.03,6961.0,231.362,231.6454,231.1861,231.6063,6961.0
2022-03-23 15:45:00,237.06,237.12,236.75,236.84,18063.0,231.6356,231.6942,231.3327,231.4206,18063.0
2022-03-23 15:50:00,236.66,236.84,236.34,236.48,20988.0,231.2447,231.4206,230.9321,231.0689,20988.0
2022-03-23 15:55:00,236.46,236.83,236.46,236.68,48294.0,231.0493,231.4108,231.0493,231.2643,48294.0
2022-03-24 09:30:00,236.85,238.16,236.11,236.12,3138.0,231.4304,232.7104,230.7073,230.7171,3138.0
2022-03-24 09:35:00,236.18,236.29,235.0,235.87,2141.0,230.7757,230.8832,229.6227,230.4728,2141.0
2022-03-24 09:40:00,236.63,236.63,235.49,236.29,829.0,231.2154,231.2154,230.1015,230.8832,829.0
2022-03-24 09:45:00,236.5,237.1,236.49,237.09,626.0,231.0884,231.6747,231.0786,231.6649,626.0
2022-03-24 09:50:00,236.73,237.25,236.43,237.21,3186.0,231.3131,231.8212,231.02,231.7822,3186.0
2022-03-24 09:55:00,237.2,237.2,236.19,236.35,1501.0,231.7724,231.7724,230.7855,230.9418,1501.0
2022-03-24 10:00:00,236.3,237.36,236.29,236.98,2410.0,230.893,231.9287,230.8832,231.5574,2410.0
2022-03-24 10:05:00,237.07,237.15,236.74,236.74,1261.0,231.6454,231.7235,231.3229,231.3229,1261.0
2022-03-24 10:10:00,236.71,237.45,236.7,236.93,1315.0,231.2936,232.0167,231.2838,231.5086,1315.0
2022-03-24 10:15:00,237.2,237.2,236.69,236.98,6059.0,231.7724,231.7724,231.2741,231.5574,6059.0
2022-03-24 10:20:00,237.2,237.2,237.15,237.15,900.0,231.7724,231.7724,231.7235,231.7235,900.0
2022-03-24 10:25:00,237.18,237.18,236.7,236.71,1000.0,231.7528,231.7528,231.2838,231.2936,1000.0
2022-03-24 10:30:00,236.71,237.12,236.7,237.05,1000.0,231.2936,231.6942,231.2838,231.6258,1000.0
2022-03-24 10:35:00,237.2,237.2,237.05,237.05,720.0,231.7724,231.7724,231.6258,231.6258,720.0
2022-03-24 10:40:00,236.84,237.18,236.83,237.13,2222.0,231.4206,231.7528,231.4108,231.704,2222.0
2022-03-24 10:45:00,237.16,237.6,237.14,237.5,1400.0,231.7333,232.1632,231.7138,232.0655,1400.0
2022-03-24 10:50:00,237.48,237.48,236.81,236.81,900.0,232.046,232.046,231.3913,231.3913,900.0
2022-03-24 10:55:00,236.83,236.99,236.45,236.81,5476.0,231.4108,231.5672,231.0395,231.3913,5476.0
2022-03-24 11:00:00,236.91,237.45,236.82,236.96,2790.0,231.489,232.0167,231.4011,231.5379,2790.0
2022-03-24 11:05:00,236.94,237.14,236.67,236.69,2200.0,231.5183,231.7138,231.2545,231.2741,2200.0
2022-03-24 11:10:00,236.77,236.97,236.55,236.92,2001.0,231.3522,231.5476,231.1373,231.4988,2001.0
2022-03-24 11:15:00,237.04,237.09,236.68,237.09,855.0,231.616,231.6649,231.2643,231.6649,855.0
2022-03-24 11:20:00,236.67,237.08,236.59,236.67,5101.0,231.2545,231.6551,231.1763,231.2545,5101.0
2022-03-24 11:25:00,236.58,237.02,236.49,236.64,10185.0,231.1666,231.5965,231.0786,231.2252,10185.0
2022-03-24 11:30:00,236.7,236.79,236.63,236.74,5210.0,231.2838,231.3718,231.2154,231.3229,5210.0
2022-03-24 11:35:00,236.74,236.94,236.7,236.84,6263.0,231.3229,231.5183,231.2838,231.4206,6263.0
2022-03-24 11:40:00,236.8,237.1,236.8,236.87,6345.0,231.3815,231.6747,231.3815,231.4499,6345.0
2022-03-24 11:45:00,236.84,236.9,236.71,236.71,3424.0,231.4206,231.4792,231.2936,231.2936,3424.0
2022-03-24 11:50:00,236.53,236.53,235.77,235.77,900.0,231.1177,231.1177,230.3751,230.3751,900.0
2022-03-24 11:55:00,235.86,236.38,235.86,236.04,1700.0,230.463,230.9711,230.463,230.6389,1700.0
2022-03-24 12:00:00,236.11,236.11,235.9,236.05,949.0,230.7073,230.7073,230.5021,230.6487,949.0
2022-03-24 12:05:00,235.87,236.28,235.87,236.02,1807.0,230.4728,230.8734,230.4728,230.6194,1807.0
2022-03-24 12:10:00,236.12,236.19,235.99,235.99,1103.0,230.7171,230.7855,230.5901,230.5901,1103.0
2022-03-24 12:15:00,236.0,236.06,235.96,236.0,2816.0,230.5998,230.6585,230.5608,230.5998,2816.0
2022-03-24 12:20:00,236.06,236.33,236.0,236.06,19906.0,230.6585,230.9223,230.5998,230.6585,19906.0
2022-03-24 12:25:00,236.0,236.4,235.79,236.14,5294.0,230.5998,230.9907,230.3946,230.7366,5294.0
2022-03-24 12:30:00,236.34,236.35,236.06,236.06,829.0,230.9321,230.9418,230.6585,230.6585,829.0
2022-03-24 12:35:00,236.12,236.33,235.98,236.31,2611.0,230.7171,230.9223,230.5803,230.9027,2611.0
2022-03-24 12:40:00,236.36,236.36,236.26,236.26,450.0,230.9516,230.9516,230.8539,230.8539,450.0
2022-03-24 12:45:00,236.19,236.31,236.0,236.0,1840.0,230.7855,230.9027,230.5998,230.5998,1840.0
2022-03-24 12:50:00,236.13,236.39,236.01,236.28,1900.0,230.7269,230.9809,230.6096,230.8734,1900.0
2022-03-24 12:55:00,236.33,236.52,236.3,236.37,3888.0,230.9223,231.1079,230.893,230.9614,3888.0
2022-03-24 13:00:00,236.29,236.52,236.29,236.44,734.0,230.8832,231.1079,230.8832,231.0298,734.0
2022-03-24 13:05:00,236.24,236.51,236.04,236.22,1261.0,230.8343,231.0982,230.6389,230.8148,1261.0
2022-03-24 13:10:00,236.21,236.21,236.2,236.21,100.0,230.805,230.805,230.7953,230.805,100.0
2022-03-24 13:15:00,236.21,236.21,236.15,236.15,400.0,230.805,230.805,230.7464,230.7464,400.0
2022-03-24 13:20:00,236.25,236.42,236.25,236.4,1819.0,230.8441,231.0102,230.8441,230.9907,1819.0
2022-03-24 13:25:00,236.46,236.64,236.41,236.42,801.0,231.0493,231.2252,231.0005,231.0102,801.0
2022-03-24 13:30:00,236.6,236.6,236.16,236.16,900.0,231.1861,231.1861,230.7562,230.7562,900.0
2022-03-24 13:35:00,236.45,236.45,236.25,236.25,200.0,231.0395,231.0395,230.8441,230.8441,200.0
2022-03-24 13:40:00,236.37,236.54,236.18,236.38,6000.0,230.9614,231.1275,230.7757,230.9711,6000.0
2022-03-24 13:45:00,236.21,236.36,236.15,236.15,1141.0,230.805,230.9516,230.7464,230.7464,1141.0
2022-03-24 13:50:00,236.06,236.17,236.06,236.17,400.0,230.6585,230.766,230.6585,230.766,400.0
2022-03-24 13:55:00,236.13,236.18,236.08,236.13,400.0,230.7269,230.7757,230.678,230.7269,400.0
2022-03-24 14:00:00,236.01,236.25,236.01,236.2,1430.0,230.6096,230.8441,230.6096,230.7953,1430.0
2022-03-24 14:05:00,236.25,236.45,236.2,236.34,3756.0,230.8441,231.0395,230.7953,230.9321,3756.0
2022-03-24 14:10:00,236.33,236.51,236.26,236.46,601.0,230.9223,231.0982,230.8539,231.0493,601.0
2022-03-24 14:15:00,236.63,236.65,236.26,236.49,2211.0,231.2154,231.235,230.8539,231.0786,2211.0
2022-03-24 14:20:00,236.52,236.52,236.29,236.47,1525.0,231.1079,231.1079,230.8832,231.0591,1525.0
2022-03-24 14:25:00,236.43,236.54,236.27,236.29,900.0,231.02,231.1275,230.8637,230.8832,900.0
2022-03-24 14:30:00,236.52,236.52,236.26,236.4,1663.0,231.1079,231.1079,230.8539,230.9907,1663.0
2022-03-24 14:35:00,236.36,236.52,236.28,236.52,1344.0,230.9516,231.1079,230.8734,231.1079,1344.0
2022-03-24 14:40:00,236.62,236.62,236.33,236.33,500.0,231.2057,231.2057,230.9223,230.9223,500.0
2022-03-24 14:45:00,236.29,236.59,236.29,236.41,4592.0,230.8832,231.1763,230.8832,231.0005,4592.0
2022-03-24 14:50:00,236.52,236.66,236.51,236.59,1200.0,231.1079,231.2447,231.0982,231.1763,1200.0
2022-03-24 14:55:00,236.58,236.6,236.5,236.55,1108.0,231.1666,231.1861,231.0884,231.1373,1108.0
2022-03-24 15:00:00,236.42,236.56,236.22,236.44,3242.0,231.0102,231.147,230.8148,231.0298,3242.0
2022-03-24 15:05:00,236.51,237.09,236.51,237.04,2814.0,231.0982,231.6649,231.0982,231.616,2814.0
2022-03-24 15:10:00,236.89,237.01,236.84,236.84,1300.0,231.4695,231.5867,231.4206,231.4206,1300.0
2022-03-24 15:15:00,236.69,236.74,236.42,236.71,2549.0,231.2741,231.3229,231.0102,231.2936,2549.0
2022-03-24 15:20:00,236.83,237.02,236.77,237.02,1715.0,231.4108,231.5965,231.3522,231.5965,1715.0
2022-03-24 15:25:00,237.05,237.5,237.05,237.35,3121.0,231.6258,232.0655,231.6258,231.919,3121.0
2022-03-24 15:30:00,237.55,237.55,236.79,236.79,1100.0,232.1144,232.1144,231.3718,231.3718,1100.0
2022-03-24 15:35:00,236.78,236.9,236.35,236.44,4457.0,231.362,231.4792,230.9418,231.0298,4457.0
2022-03-24 15:40:00,236.44,236.52,236.0,236.39,5700.0,231.0298,231.1079,230.5998,230.9809,5700.0
2022-03-24 15:45:00,236.41,236.43,236.21,236.43,8531.0,231.0005,231.02,230.805,231.02,8531.0
2022-03-24 15:50:00,236.52,236.82,236.37,236.65,7052.0,231.1079,231.4011,230.9614,231.235,7052.0
2022-03-24 15:55:00,236.55,236.97,236.25,236.53,45741.0,231.1373,231.5476,230.8441,231.1177,45741.0
2022-03-25 09:30:00,237.24,237.74,237.24,237.37,2233.0,231.8115,232.3,231.8115,231.9385,2233.0
2022-03-25 09:35:00,236.71,237.37,236.4,236.41,1402.0,231.2936,231.9385,230.9907,231.0005,1402.0
2022-03-25 09:40:00,235.86,235.86,235.3,235.3,2545.0,230.463,230.463,229.9159,229.9159,2545.0
2022-03-25 09:45:00,235.59,236.01,235.58,235.73,1400.0,230.1992,230.6096,230.1895,230.336,1400.0
2022-03-25 09:50:00,235.78,236.17,235.41,235.41,1460.0,230.3849,230.766,230.0233,230.0233,1460.0
2022-03-25 09:55:00,235.62,235.62,235.0,235.32,4937.0,230.2285,230.2285,229.6227,229.9354,4937.0
2022-03-25 10:00:00,235.03,235.03,234.45,234.45,1855.0,229.652,229.652,229.0853,229.0853,1855.0
2022-03-25 10:05:00,234.92,234.92,234.35,234.7,2654.0,229.5446,229.5446,228.9876,229.3296,2654.0
2022-03-25 10:10:00,234.54,234.78,234.54,234.62,400.0,229.1732,229.4078,229.1732,229.2514,400.0
2022-03-25 10:15:00,234.78,234.97,234.61,234.8,1463.0,229.4078,229.5934,229.2416,229.4273,1463.0
2022-03-25 10:20:00,234.73,234.92,234.24,234.68,6731.0,229.3589,229.5446,228.8801,229.31,6731.0
2022-03-25 10:25:00,234.75,235.1,234.59,235.01,5513.0,229.3784,229.7204,229.2221,229.6325,5513.0
2022-03-25 10:30:00,235.12,235.3,235.0,235.0,733.0,229.74,229.9159,229.6227,229.6227,733.0
2022-03-25 10:35:00,235.35,235.35,234.98,235.03,4911.0,229.9647,229.9647,229.6032,229.652,4911.0
2022-03-25 10:40:00,234.89,235.12,234.83,234.97,1727.0,229.5152,229.74,229.4566,229.5934,1727.0
2022-03-25 10:45:00,235.0,235.0,234.68,234.83,728.0,229.6227,229.6227,229.31,229.4566,728.0
2022-03-25 10:50:00,234.71,235.13,234.27,234.36,5802.0,229.3394,229.7497,228.9094,228.9974,5802.0
2022-03-25 10:55:00,234.37,234.49,233.98,234.49,1512.0,229.0071,229.1244,228.6261,229.1244,1512.0
2022-03-25 11:00:00,234.66,234.66,234.34,234.54,1507.0,229.2905,229.2905,228.9778,229.1732,1507.0
2022-03-25 11:05:00,234.7,234.94,234.49,234.49,2205.0,229.3296,229.5641,229.1244,229.1244,2205.0
2022-03-25 11:10:00,234.3,234.33,233.78,233.78,4492.0,228.9387,228.9681,228.4306,228.4306,4492.0
2022-03-25 11:15:00,234.13,234.13,233.84,233.84,1375.0,228.7726,228.7726,228.4893,228.4893,1375.0
2022-03-25 11:20:00,233.73,233.77,233.13,233.13,1083.0,228.3818,228.4209,227.7955,227.7955,1083.0
2022-03-25 11:25:00,232.56,233.05,232.45,233.05,3946.0,227.2386,227.7173,227.1311,227.7173,3946.0
2022-03-25 11:30:00,232.88,232.9,232.27,232.84,2691.0,227.5512,227.5708,226.9552,227.5121,2691.0
2022-03-25 11:35:00,232.77,232.97,232.71,232.88,2659.0,227.4438,227.6392,227.3851,227.5512,2659.0
2022-03-25 11:40:00,232.78,233.27,232.78,233.27,1427.0,227.4535,227.9323,227.4535,227.9323,1427.0
2022-03-25 11:45:00,233.2,233.2,232.94,232.95,1257.0,227.8639,227.8639,227.6099,227.6196,1257.0
2022-03-25 11:50:00,232.88,233.14,232.62,232.62,1700.0,227.5512,227.8053,227.2972,227.2972,1700.0
2022-03-25 11:55:00,232.54,232.67,232.3,232.67,1500.0,227.219,227.346,226.9845,227.346,1500.0
2022-03-25 12:00:00,232.4,232.53,232.34,232.42,2512.0,227.0822,227.2092,227.0236,227.1018,2512.0
2022-03-25 12:05:00,232.38,232.63,232.38,232.63,2237.0,227.0627,227.307,227.0627,227.307,2237.0
2022-03-25 12:10:00,232.61,232.71,232.52,232.68,2181.0,227.2874,227.3851,227.1995,227.3558,2181.0
2022-03-25 12:15:00,232.6,233.01,232.35,232.99,1807.0,227.2776,227.6783,227.0334,227.6587,1807.0
2022-03-25 12:20:00,233.1,233.11,233.06,233.09,387.0,227.7662,227.776,227.7271,227.7564,387.0
2022-03-25 12:25:00,232.94,233.14,232.85,233.11,4959.0,227.6099,227.8053,227.5219,227.776,4959.0
2022-03-25 12:30:00,232.95,232.96,232.8,232.8,679.0,227.6196,227.6294,227.4731,227.4731,679.0
2022-03-25 12:35:00,232.56,232.56,232.19,232.39,2319.0,227.2386,227.2386,226.877,227.0724,2319.0
2022-03-25 12:40:00,232.56,232.56,232.41,232.42,2279.0,227.2386,227.2386,227.092,227.1018,2279.0
2022-03-25 12:45:00,232.36,232.54,232.24,232.24,4269.0,227.0431,227.219,226.9259,226.9259,4269.0
2022-03-25 12:50:00,232.21,232.21,231.83,231.88,1000.0,226.8966,226.8966,226.5253,226.5741,1000.0
2022-03-25 12:55:00,231.99,232.18,231.98,232.18,1628.0,226.6816,226.8673,226.6718,226.8673,1628.0
2022-03-25 13:00:00,232.12,232.22,232.06,232.15,2100.0,226.8086,226.9063,226.75,226.8379,2100.0
2022-03-25 13:05:00,232.09,232.24,231.99,232.21,777.0,226.7793,226.9259,226.6816,226.8966,777.0
2022-03-25 13:10:00,232.08,232.23,231.94,232.23,2400.0,226.7695,226.9161,226.6327,226.9161,2400.0
2022-03-25 13:15:00,232.22,232.67,232.21,232.67,2783.0,226.9063,227.346,226.8966,227.346,2783.0
2022-03-25 13:20:00,232.84,232.84,232.27,232.28,2118.0,227.5121,227.5121,226.9552,226.965,2118.0
2022-03-25 13:25:00,232.23,232.61,232.22,232.61,1103.0,226.9161,227.2874,226.9063,227.2874,1103.0
2022-03-25 13:30:00,232.61,232.93,232.49,232.89,2803.0,227.2874,227.6001,227.1702,227.561,2803.0
2022-03-25 13:35:00,232.73,233.11,232.73,232.92,1400.0,227.4047,227.776,227.4047,227.5903,1400.0
2022-03-25 13:40:00,233.08,233.22,233.07,233.22,1051.0,227.7467,227.8835,227.7369,227.8835,1051.0
2022-03-25 13:45:00,233.21,233.21,232.83,233.04,734.0,227.8737,227.8737,227.5024,227.7076,734.0
2022-03-25 13:50:00,233.12,233.12,233.12,233.12,200.0,227.7857,227.7857,227.7857,227.7857,200.0
2022-03-25 13:55:00,232.9,233.32,232.9,233.31,928.0,227.5708,227.9812,227.5708,227.9714,928.0
2022-03-25 14:00:00,233.2,233.66,233.2,233.42,2707.0,227.8639,228.3134,227.8639,228.0789,2707.0
2022-03-25 14:05:00,233.52,233.52,233.51,233.52,101.0,228.1766,228.1766,228.1668,228.1766,101.0
2022-03-25 14:10:00,233.63,233.68,233.6,233.62,1493.0,228.2841,228.3329,228.2548,228.2743,1493.0
2022-03-25 14:15:00,233.76,233.77,233.59,233.64,993.0,228.4111,228.4209,228.245,228.2938,993.0
2022-03-25 14:20:00,233.72,233.81,233.47,233.47,1400.0,228.372,228.46,228.1277,228.1277,1400.0
2022-03-25 14:25:00,233.78,233.85,233.68,233.77,2250.0,228.4306,228.499,228.3329,228.4209,2250.0
2022-03-25 14:30:00,233.59,233.92,233.59,233.92,2150.0,228.245,228.5674,228.245,228.5674,2150.0
2022-03-25 14:35:00,233.82,233.92,233.71,233.81,1732.0,228.4697,228.5674,228.3622,228.46,1732.0
2022-03-25 14:40:00,233.71,233.71,233.69,233.71,300.0,228.3622,228.3622,228.3427,228.3622,300.0
2022-03-25 14:45:00,233.79,233.82,233.67,233.67,1004.0,228.4404,228.4697,228.3232,228.3232,1004.0
2022-03-25 14:50:00,233.87,233.95,233.84,233.87,700.0,228.5186,228.5967,228.4893,228.5186,700.0
2022-03-25 14:55:00,233.94,234.0,233.9,233.96,1464.0,228.587,228.6456,228.5479,228.6065,1464.0
2022-03-25 15:00:00,233.87,233.87,233.66,233.76,2557.0,228.5186,228.5186,228.3134,228.4111,2557.0
2022-03-25 15:05:00,233.76,233.78,233.0,233.15,7635.0,228.4111,228.4306,227.6685,227.8151,7635.0
2022-03-25 15:10:00,233.07,233.14,232.83,233.12,11146.0,227.7369,227.8053,227.5024,227.7857,11146.0
2022-03-25 15:15:00,233.19,233.19,232.77,232.96,2919.0,227.8541,227.8541,227.4438,227.6294,2919.0
2022-03-25 15:20:00,232.88,232.88,232.65,232.79,2704.0,227.5512,227.5512,227.3265,227.4633,2704.0
2022-03-25 15:25:00,232.88,233.09,232.88,232.94,2922.0,227.5512,227.7564,227.5512,227.6099,2922.0
2022-03-25 15:30:00,232.96,232.96,232.56,232.8,6018.0,227.6294,227.6294,227.2386,227.4731,6018.0
2022-03-25 15:35:00,232.77,232.81,232.58,232.63,7059.0,227.4438,227.4828,227.2581,227.307,7059.0
2022-03-25 15:40:00,232.67,233.08,232.61,233.08,5153.0,227.346,227.7467,227.2874,227.7467,5153.0
2022-03-25 15:45:00,233.11,233.91,233.07,233.9,17990.0,227.776,228.5577,227.7369,228.5479,17990.0
2022-03-25 15:50:00,233.97,234.63,233.48,234.62,18720.0,228.6163,229.2612,228.1375,229.2514,18720.0
2022-03-25 15:55:00,234.64,235.57,234.6,235.47,52731.0,229.271,230.1797,229.2319,230.082,52731.0
2022-03-28 09:30:00,236.28,236.36,235.71,236.36,5006.0,230.8734,230.9516,230.3165,230.9516,5006.0
2022-03-28 09:35:00,235.96,236.61,235.96,236.61,589.0,230.5608,231.1959,230.5608,231.1959,589.0
2022-03-28 09:40:00,236.81,236.81,236.1,236.1,400.0,231.3913,231.3913,230.6976,230.6976,400.0
2022-03-28 09:45:00,236.3,236.59,236.08,236.14,3538.0,230.893,231.1763,230.678,230.7366,3538.0
2022-03-28 09:50:00,236.35,236.74,236.35,236.74,1007.0,230.9418,231.3229,230.9418,231.3229,1007.0
2022-03-28 09:55:00,236.65,236.97,236.44,236.56,1220.0,231.235,231.5476,231.0298,231.147,1220.0
2022-03-28 10:00:00,236.53,236.53,236.0,236.34,1617.0,231.1177,231.1177,230.5998,230.9321,1617.0
2022-03-28 10:05:00,236.56,236.61,236.5,236.5,333.0,231.147,231.1959,231.0884,231.0884,333.0
2022-03-28 10:10:00,237.02,237.16,237.02,237.16,886.0,231.5965,231.7333,231.5965,231.7333,886.0
2022-03-28 10:15:00,237.25,237.49,236.77,237.24,2371.0,231.8212,232.0557,231.3522,231.8115,2371.0
2022-03-28 10:20:00,236.68,236.82,236.59,236.72,868.0,231.2643,231.4011,231.1763,231.3034,868.0
2022-03-28 10:25:00,236.67,237.2,236.46,237.2,2178.0,231.2545,231.7724,231.0493,231.7724,2178.0
2022-03-28 10:30:00,237.26,237.26,236.88,236.89,1315.0,231.831,231.831,231.4597,231.4695,1315.0
2022-03-28 10:35:00,237.18,237.18,236.93,237.16,2541.0,231.7528,231.7528,231.5086,231.7333,2541.0
2022-03-28 10:40:00,237.2,237.71,237.2,237.71,960.0,231.7724,232.2707,231.7724,232.2707,960.0
2022-03-28 10:45:00,237.34,237.83,237.34,237.83,600.0,231.9092,232.388,231.9092,232.388,600.0
2022-03-28 10:50:00,238.01,238.01,237.8,237.95,1156.0,232.5638,232.5638,232.3587,232.5052,1156.0
2022-03-28 10:55:00,238.55,238.63,238.27,238.48,2235.0,233.0915,233.1697,232.8179,233.0231,2235.0
2022-03-28 11:00:00,238.24,238.32,237.76,238.05,900.0,232.7886,232.8668,232.3196,232.6029,900.0
2022-03-28 11:05:00,238.15,238.15,238.03,238.03,400.0,232.7006,232.7006,232.5834,232.5834,400.0
2022-03-28 11:10:00,238.49,238.49,238.37,238.37,200.0,233.0329,233.0329,232.9156,232.9156,200.0
2022-03-28 11:15:00,238.67,238.83,238.6,238.6,720.0,233.2087,233.3651,233.1403,233.1403,720.0
2022-03-28 11:20:00,238.76,238.76,238.62,238.62,600.0,233.2967,233.2967,233.1599,233.1599,600.0
2022-03-28 11:25:00,238.48,238.54,238.09,238.46,1188.0,233.0231,233.0817,232.642,233.0036,1188.0
2022-03-28 11:30:00,238.51,238.51,237.54,237.54,1700.0,233.0524,233.0524,232.1046,232.1046,1700.0
2022-03-28 11:35:00,237.31,237.31,236.86,236.86,600.0,231.8799,231.8799,231.4402,231.4402,600.0
2022-03-28 11:40:00,237.24,237.41,237.24,237.41,993.0,231.8115,231.9776,231.8115,231.9776,993.0
2022-03-28 11:45:00,237.14,237.14,236.83,236.83,700.0,231.7138,231.7138,231.4108,231.4108,700.0
2022-03-28 11:50:00,236.79,236.79,236.41,236.41,900.0,231.3718,231.3718,231.0005,231.0005,900.0
2022-03-28 11:55:00,236.51,236.51,236.31,236.36,1007.0,231.0982,231.0982,230.9027,230.9516,1007.0
2022-03-28 12:00:00,236.29,236.56,236.09,236.49,1300.0,230.8832,231.147,230.6878,231.0786,1300.0
2022-03-28 12:05:00,236.55,236.67,236.34,236.45,1679.0,231.1373,231.2545,230.9321,231.0395,1679.0
2022-03-28 12:10:00,236.14,236.14,235.92,235.92,300.0,230.7366,230.7366,230.5217,230.5217,300.0
2022-03-28 12:15:00,235.92,235.92,235.92,235.92,0.0,230.5217,230.5217,230.5217,230.5217,0.0
2022-03-28 12:20:00,235.87,236.03,235.87,235.91,900.0,230.4728,230.6292,230.4728,230.5119,900.0
2022-03-28 12:25:00,235.83,235.83,235.76,235.77,340.0,230.4337,230.4337,230.3653,230.3751,340.0
2022-03-28 12:30:00,235.81,235.98,235.7,235.7,1437.0,230.4142,230.5803,230.3067,230.3067,1437.0
2022-03-28 12:35:00,235.72,235.77,235.68,235.7,952.0,230.3262,230.3751,230.2872,230.3067,952.0
2022-03-28 12:40:00,235.7,235.84,235.69,235.79,700.0,230.3067,230.4435,230.2969,230.3946,700.0
2022-03-28 12:45:00,235.47,235.61,235.46,235.5,1174.0,230.082,230.2188,230.0722,230.1113,1174.0
2022-03-28 12:50:00,235.43,235.49,235.42,235.48,805.0,230.0429,230.1015,230.0331,230.0917,805.0
2022-03-28 12:55:00,235.64,235.68,235.29,235.29,641.0,230.2481,230.2872,229.9061,229.9061,641.0
2022-03-28 13:00:00,235.43,235.43,235.38,235.4,407.0,230.0429,230.0429,229.994,230.0136,407.0
2022-03-28 13:05:00,235.45,235.45,235.26,235.45,1271.0,230.0624,230.0624,229.8768,230.0624,1271.0
2022-03-28 13:10:00,235.63,235.63,235.54,235.54,320.0,230.2383,230.2383,230.1504,230.1504,320.0
2022-03-28 13:15:00,235.68,235.84,235.68,235.77,979.0,230.2872,230.4435,230.2872,230.3751,979.0
2022-03-28 13:20:00,235.79,236.12,235.75,236.12,883.0,230.3946,230.7171,230.3556,230.7171,883.0
2022-03-28 13:25:00,236.25,236.25,236.25,236.25,303.0,230.8441,230.8441,230.8441,230.8441,303.0
2022-03-28 13:30:00,236.25,236.25,236.25,236.25,0.0,230.8441,230.8441,230.8441,230.8441,0.0
2022-03-28 13:35:00,236.43,236.51,236.42,236.42,1779.0,231.02,231.0982,231.0102,231.0102,1779.0
2022-03-28 13:40:00,236.42,236.42,236.06,236.06,400.0,231.0102,231.0102,230.6585,230.6585,400.0
2022-03-28 13:45:00,236.09,236.21,235.87,236.16,1478.0,230.6878,230.805,230.4728,230.7562,1478.0
2022-03-28 13:50:00,236.16,236.16,236.16,236.16,0.0,230.7562,230.7562,230.7562,230.7562,0.0
2022-03-28 13:55:00,236.16,236.16,236.02,236.02,700.0,230.7562,230.7562,230.6194,230.6194,700.0
2022-03-28 14:00:00,236.17,236.3,236.16,236.27,836.0,230.766,230.893,230.7562,230.8637,836.0
2022-03-28 14:05:00,236.1,236.44,236.03,236.37,1373.0,230.6976,231.0298,230.6292,230.9614,1373.0
2022-03-28 14:10:00,236.42,236.53,236.11,236.11,1175.0,231.0102,231.1177,230.7073,230.7073,1175.0
2022-03-28 14:15:00,236.31,236.31,236.31,236.31,100.0,230.9027,230.9027,230.9027,230.9027,100.0
2022-03-28 14:20:00,236.34,236.4,236.16,236.4,1540.0,230.9321,230.9907,230.7562,230.9907,1540.0
2022-03-28 14:25:00,236.33,236.46,236.3,236.43,2082.0,230.9223,231.0493,230.893,231.02,2082.0
2022-03-28 14:30:00,236.48,236.48,236.38,236.48,500.0,231.0689,231.0689,230.9711,231.0689,500.0
2022-03-28 14:35:00,236.34,236.35,236.3,236.3,400.0,230.9321,230.9418,230.893,230.893,400.0
2022-03-28 14:40:00,236.41,236.73,236.34,236.35,3501.0,231.0005,231.3131,230.9321,230.9418,3501.0
2022-03-28 14:45:00,236.44,236.64,236.44,236.64,302.0,231.0298,231.2252,231.0298,231.2252,302.0
2022-03-28 14:50:00,236.97,237.09,236.96,237.09,222.0,231.5476,231.6649,231.5379,231.6649,222.0
2022-03-28 14:55:00,237.21,237.79,237.16,237.79,2143.0,231.7822,232.3489,231.7333,232.3489,2143.0
2022-03-28 15:00:00,237.61,237.61,237.42,237.42,1434.0,232.173,232.173,231.9873,231.9873,1434.0
2022-03-28 15:05:00,237.38,237.4,237.35,237.35,505.0,231.9483,231.9678,231.919,231.919,505.0
2022-03-28 15:10:00,237.33,237.55,237.24,237.55,1402.0,231.8994,232.1144,231.8115,232.1144,1402.0
2022-03-28 15:15:00,237.5,237.63,237.42,237.42,806.0,232.0655,232.1925,231.9873,231.9873,806.0
2022-03-28 15:20:00,237.47,237.6,237.46,237.48,501.0,232.0362,232.1632,232.0264,232.046,501.0
2022-03-28 15:25:00,237.62,237.79,237.62,237.79,1774.0,232.1828,232.3489,232.1828,232.3489,1774.0
2022-03-28 15:30:00,237.85,237.96,237.73,237.92,2863.0,232.4075,232.515,232.2903,232.4759,2863.0
2022-03-28 15:35:00,238.07,238.07,237.54,237.79,2773.0,232.6225,232.6225,232.1046,232.3489,2773.0
2022-03-28 15:40:00,237.68,237.98,237.61,237.98,2711.0,232.2414,232.5345,232.173,232.5345,2711.0
2022-03-28 15:45:00,237.97,238.3,237.92,238.3,2714.0,232.5248,232.8472,232.4759,232.8472,2714.0
2022-03-28 15:50:00,238.25,238.39,237.87,238.09,7466.0,232.7984,232.9352,232.4271,232.642,7466.0
2022-03-28 15:55:00,238.08,238.8,238.07,238.64,35060.0,232.6322,233.3358,232.6225,233.1794,35060.0
2022-03-29 09:30:00,242.83,243.36,241.09,242.5,8115.0,237.2736,237.7914,235.5734,236.9511,8115.0
2022-03-29 09:35:00,242.99,242.99,241.19,241.19,1600.0,237.4299,237.4299,235.6711,235.6711,1600.0
2022-03-29 09:40:00,241.31,242.05,241.08,242.02,600.0,235.7883,236.5114,235.5636,236.4821,600.0
2022-03-29 09:45:00,241.38,241.6,240.52,241.13,4667.0,235.8567,236.0717,235.0164,235.6125,4667.0
2022-03-29 09:50:00,240.92,242.43,240.92,241.51,5955.0,235.4073,236.8827,235.4073,235.9838,5955.0
2022-03-29 09:55:00,241.63,242.09,241.32,242.09,2200.0,236.101,236.5505,235.7981,236.5505,2200.0
2022-03-29 10:00:00,241.97,242.33,241.91,242.32,3625.0,236.4332,236.785,236.3746,236.7752,3625.0
2022-03-29 10:05:00,242.44,242.44,241.5,241.71,1500.0,236.8925,236.8925,235.974,236.1792,1500.0
2022-03-29 10:10:00,241.95,242.46,241.89,241.89,4092.0,236.4137,236.912,236.3551,236.3551,4092.0
2022-03-29 10:15:00,241.44,241.95,241.44,241.76,2047.0,235.9154,236.4137,235.9154,236.228,2047.0
2022-03-29 10:20:00,241.81,241.93,241.61,241.93,3642.0,236.2769,236.3942,236.0815,236.3942,3642.0
2022-03-29 10:25:00,241.89,242.03,241.66,242.0,1502.0,236.3551,236.4919,236.1303,236.4625,1502.0
2022-03-29 10:30:00,242.01,242.01,241.15,241.31,1250.0,236.4723,236.4723,235.632,235.7883,1250.0
2022-03-29 10:35:00,241.23,241.23,241.01,241.21,1944.0,235.7102,235.7102,235.4952,235.6906,1944.0
2022-03-29 10:40:00,240.92,241.18,240.47,240.89,2409.0,235.4073,235.6613,234.9676,235.3779,2409.0
2022-03-29 10:45:00,241.03,241.05,240.5,240.5,1773.0,235.5147,235.5343,234.9969,234.9969,1773.0
2022-03-29 10:50:00,240.82,240.93,240.75,240.75,1202.0,235.3096,235.417,235.2412,235.2412,1202.0
2022-03-29 10:55:00,240.71,241.29,240.71,241.18,905.0,235.2021,235.7688,235.2021,235.6613,905.0
2022-03-29 11:00:00,241.32,241.32,240.57,240.57,800.0,235.7981,235.7981,235.0653,235.0653,800.0
2022-03-29 11:05:00,240.72,240.72,240.56,240.58,611.0,235.2118,235.2118,235.0555,235.075,611.0
2022-03-29 11:10:00,240.67,241.06,240.41,240.88,2634.0,235.163,235.5441,234.9089,235.3682,2634.0
2022-03-29 11:15:00,240.67,240.91,240.6,240.82,1622.0,235.163,235.3975,235.0946,235.3096,1622.0
2022-03-29 11:20:00,240.7,240.72,240.2,240.42,3453.0,235.1923,235.2118,234.7037,234.9187,3453.0
2022-03-29 11:25:00,240.52,241.14,240.49,241.14,1710.0,235.0164,235.6222,234.9871,235.6222,1710.0
2022-03-29 11:30:00,241.28,241.53,241.17,241.36,4170.0,235.759,236.0033,235.6515,235.8372,4170.0
2022-03-29 11:35:00,241.17,241.28,241.0,241.08,1000.0,235.6515,235.759,235.4854,235.5636,1000.0
2022-03-29 11:40:00,240.92,241.35,240.92,241.33,2461.0,235.4073,235.8274,235.4073,235.8079,2461.0
2022-03-29 11:45:00,241.52,241.69,241.37,241.62,1326.0,235.9935,236.1596,235.847,236.0912,1326.0
2022-03-29 11:50:00,241.38,241.71,241.36,241.69,2530.0,235.8567,236.1792,235.8372,236.1596,2530.0
2022-03-29 11:55:00,241.75,241.75,241.22,241.28,1780.0,236.2183,236.2183,235.7004,235.759,1780.0
2022-03-29 12:00:00,240.7,240.84,240.68,240.77,1641.0,235.1923,235.3291,235.1728,235.2607,1641.0
2022-03-29 12:05:00,240.75,240.75,240.52,240.6,1391.0,235.2412,235.2412,235.0164,235.0946,1391.0
2022-03-29 12:10:00,240.41,240.41,240.1,240.16,1644.0,234.9089,234.9089,234.606,234.6647,1644.0
2022-03-29 12:15:00,240.14,240.51,240.14,240.47,1431.0,234.6451,235.0066,234.6451,234.9676,1431.0
2022-03-29 12:20:00,240.22,240.48,240.22,240.27,1571.0,234.7233,234.9773,234.7233,234.7721,1571.0
2022-03-29 12:25:00,240.21,240.21,239.92,239.92,400.0,234.7135,234.7135,234.4301,234.4301,400.0
2022-03-29 12:30:00,239.96,240.03,239.72,239.89,2873.0,234.4692,234.5376,234.2347,234.4008,2873.0
2022-03-29 12:35:00,239.99,240.92,239.86,240.92,1664.0,234.4985,235.4073,234.3715,235.4073,1664.0
2022-03-29 12:40:00,241.11,241.13,240.62,241.13,1670.0,235.5929,235.6125,235.1141,235.6125,1670.0
2022-03-29 12:45:00,241.13,241.45,241.05,241.45,1911.0,235.6125,235.9251,235.5343,235.9251,1911.0
2022-03-29 12:50:00,241.41,241.53,241.09,241.15,1727.0,235.886,236.0033,235.5734,235.632,1727.0
2022-03-29 12:55:00,241.37,241.37,241.21,241.21,430.0,235.847,235.847,235.6906,235.6906,430.0
2022-03-29 13:00:00,241.2,241.2,240.63,240.73,1415.0,235.6809,235.6809,235.1239,235.2216,1415.0
2022-03-29 13:05:00,240.76,240.76,240.43,240.43,1000.0,235.2509,235.2509,234.9285,234.9285,1000.0
2022-03-29 13:10:00,240.59,240.94,240.55,240.94,1895.0,235.0848,235.4268,235.0457,235.4268,1895.0
2022-03-29 13:15:00,240.9,240.92,240.83,240.92,500.0,235.3877,235.4073,235.3193,235.4073,500.0
2022-03-29 13:20:00,240.77,240.85,240.5,240.56,2217.0,235.2607,235.3389,234.9969,235.0555,2217.0
2022-03-29 13:25:00,240.51,240.68,240.33,240.62,863.0,235.0066,235.1728,234.8308,235.1141,863.0
2022-03-29 13:30:00,240.7,240.74,240.54,240.54,1125.0,235.1923,235.2314,235.036,235.036,1125.0
2022-03-29 13:35:00,240.66,240.98,240.65,240.95,1110.0,235.1532,235.4659,235.1434,235.4366,1110.0
2022-03-29 13:40:00,241.1,241.1,240.8,240.97,1955.0,235.5831,235.5831,235.29,235.4561,1955.0
2022-03-29 13:45:00,240.91,241.36,240.91,241.28,1300.0,235.3975,235.8372,235.3975,235.759,1300.0
2022-03-29 13:50:00,241.38,241.52,241.26,241.45,444.0,235.8567,235.9935,235.7395,235.9251,444.0
2022-03-29 13:55:00,241.5,241.85,241.26,241.82,1533.0,235.974,236.316,235.7395,236.2867,1533.0
2022-03-29 14:00:00,241.57,241.61,241.48,241.48,1314.0,236.0424,236.0815,235.9544,235.9544,1314.0
2022-03-29 14:05:00,241.41,241.42,241.3,241.42,1143.0,235.886,235.8958,235.7786,235.8958,1143.0
2022-03-29 14:10:00,241.43,241.53,240.87,241.1,8369.0,235.9056,236.0033,235.3584,235.5831,8369.0
2022-03-29 14:15:00,240.93,241.07,240.85,240.85,2102.0,235.417,235.5538,235.3389,235.3389,2102.0
2022-03-29 14:20:00,240.85,241.19,240.78,241.19,2493.0,235.3389,235.6711,235.2705,235.6711,2493.0
2022-03-29 14:25:00,241.19,241.41,241.19,241.33,1559.0,235.6711,235.886,235.6711,235.8079,1559.0
2022-03-29 14:30:00,241.39,241.68,241.28,241.55,6634.0,235.8665,236.1499,235.759,236.0228,6634.0
2022-03-29 14:35:00,241.68,242.15,241.53,242.15,7888.0,236.1499,236.6091,236.0033,236.6091,7888.0
2022-03-29 14:40:00,242.03,242.6,242.03,242.53,900.0,236.4919,237.0488,236.4919,236.9804,900.0
2022-03-29 14:45:00,242.47,242.7,242.36,242.5,3313.0,236.9218,237.1465,236.8143,236.9511,3313.0
2022-03-29 14:50:00,242.37,242.81,242.3,242.73,2111.0,236.8241,237.254,236.7557,237.1758,2111.0
2022-03-29 14:55:00,242.68,242.91,242.55,242.78,2119.0,237.127,237.3517,237.0,237.2247,2119.0
2022-03-29 15:00:00,242.75,242.79,242.56,242.71,1730.0,237.1954,237.2345,237.0097,237.1563,1730.0
2022-03-29 15:05:00,242.7,243.01,242.7,242.95,2080.0,237.1465,237.4494,237.1465,237.3908,2080.0
2022-03-29 15:10:00,242.83,242.87,242.51,242.72,2781.0,237.2736,237.3126,236.9609,237.1661,2781.0
2022-03-29 15:15:00,242.76,242.96,242.62,242.96,1190.0,237.2052,237.4006,237.0684,237.4006,1190.0
2022-03-29 15:20:00,242.97,242.97,242.65,242.75,3672.0,237.4104,237.4104,237.0977,237.1954,3672.0
2022-03-29 15:25:00,242.68,243.06,242.68,243.06,3371.0,237.127,237.4983,237.127,237.4983,3371.0
2022-03-29 15:30:00,242.91,243.27,242.77,243.26,2903.0,237.3517,237.7035,237.2149,237.6937,2903.0
2022-03-29 15:35:00,243.26,243.33,243.07,243.21,3900.0,237.6937,237.7621,237.5081,237.6449,3900.0
2022-03-29 15:40:00,243.14,243.18,242.81,243.05,5090.0,237.5765,237.6155,237.254,237.4885,5090.0
2022-03-29 15:45:00,243.15,243.51,243.15,243.24,5554.0,237.5862,237.938,237.5862,237.6742,5554.0
2022-03-29 15:50:00,243.12,243.23,242.69,242.69,7549.0,237.5569,237.6644,237.1368,237.1368,7549.0
2022-03-29 15:55:00,242.69,243.2,242.69,243.09,20786.0,237.1368,237.6351,237.1368,237.5276,20786.0
2022-03-30 09:30:00,241.97,243.11,241.0,241.0,6658.0,236.4332,237.5472,235.4854,235.4854,6658.0
2022-03-30 09:35:00,242.05,242.05,241.15,241.15,500.0,236.5114,236.5114,235.632,235.632,500.0
2022-03-30 09:40:00,241.18,241.87,241.18,241.56,3083.0,235.6613,236.3355,235.6613,236.0326,3083.0
2022-03-30 09:45:00,241.87,241.87,240.88,241.03,5000.0,236.3355,236.3355,235.3682,235.5147,5000.0
2022-03-30 09:50:00,241.06,241.4,240.91,241.01,4086.0,235.5441,235.8763,235.3975,235.4952,4086.0
2022-03-30 09:55:00,241.17,241.8,241.17,241.8,7589.0,235.6515,236.2671,235.6515,236.2671,7589.0
2022-03-30 10:00:00,241.97,242.22,241.75,241.76,1672.0,236.4332,236.6775,236.2183,236.228,1672.0
2022-03-30 10:05:00,241.91,241.91,241.56,241.89,1360.0,236.3746,236.3746,236.0326,236.3551,1360.0
2022-03-30 10:10:00,241.74,241.89,241.58,241.71,5231.0,236.2085,236.3551,236.0522,236.1792,5231.0
2022-03-30 10:15:00,241.87,241.87,241.16,241.26,5930.0,236.3355,236.3355,235.6418,235.7395,5930.0
2022-03-30 10:20:00,241.26,241.26,240.85,241.15,1100.0,235.7395,235.7395,235.3389,235.632,1100.0
2022-03-30 10:25:00,241.15,241.15,240.8,240.89,4007.0,235.632,235.632,235.29,235.3779,4007.0
2022-03-30 10:30:00,240.89,241.48,240.67,241.43,12871.0,235.3779,235.9544,235.163,235.9056,12871.0
2022-03-30 10:35:00,241.89,242.35,241.89,242.3,1200.0,236.3551,236.8045,236.3551,236.7557,1200.0
2022-03-30 10:40:00,242.44,242.49,242.15,242.24,1320.0,236.8925,236.9413,236.6091,236.6971,1320.0
2022-03-30 10:45:00,242.25,242.89,242.24,242.89,2766.0,236.7068,237.3322,236.6971,237.3322,2766.0
2022-03-30 10:50:00,242.97,242.99,242.78,242.8,1484.0,237.4104,237.4299,237.2247,237.2442,1484.0
2022-03-30 10:55:00,242.98,242.98,242.5,242.51,1509.0,237.4201,237.4201,236.9511,236.9609,1509.0
2022-03-30 11:00:00,242.72,242.84,242.5,242.5,1210.0,237.1661,237.2833,236.9511,236.9511,1210.0
2022-03-30 11:05:00,242.56,242.56,242.2,242.38,2000.0,237.0097,237.0097,236.658,236.8339,2000.0
2022-03-30 11:10:00,242.11,242.43,242.1,242.1,1714.0,236.57,236.8827,236.5603,236.5603,1714.0
2022-03-30 11:15:00,242.23,242.48,242.17,242.48,1683.0,236.6873,236.9316,236.6287,236.9316,1683.0
2022-03-30 11:20:00,242.56,242.56,242.1,242.16,1200.0,237.0097,237.0097,236.5603,236.6189,1200.0
2022-03-30 11:25:00,242.2,242.34,242.16,242.34,1531.0,236.658,236.7948,236.6189,236.7948,1531.0
2022-03-30 11:30:00,242.31,242.68,242.19,242.68,1505.0,236.7655,237.127,236.6482,237.127,1505.0
2022-03-30 11:35:00,242.68,242.85,242.6,242.72,1903.0,237.127,237.2931,237.0488,237.1661,1903.0
2022-03-30 11:40:00,242.71,242.95,242.71,242.94,802.0,237.1563,237.3908,237.1563,237.381,802.0
2022-03-30 11:45:00,243.1,243.47,243.1,243.47,2013.0,237.5374,237.8989,237.5374,237.8989,2013.0
2022-03-30 11:50:00,243.18,243.29,243.05,243.13,1387.0,237.6155,237.723,237.4885,237.5667,1387.0
2022-03-30 11:55:00,243.09,243.22,242.79,242.79,1491.0,237.5276,237.6546,237.2345,237.2345,1491.0
2022-03-30 12:00:00,242.97,243.1,242.81,242.9,1002.0,237.4104,237.5374,237.254,237.342,1002.0
2022-03-30 12:05:00,242.88,242.88,242.7,242.71,1200.0,237.3224,237.3224,237.1465,237.1563,1200.0
2022-03-30 12:10:00,242.69,242.72,242.33,242.34,700.0,237.1368,237.1661,236.785,236.7948,700.0
2022-03-30 12:15:00,242.43,242.43,242.21,242.31,1352.0,236.8827,236.8827,236.6677,236.7655,1352.0
2022-03-30 12:20:00,242.31,242.31,241.97,241.98,2747.0,236.7655,236.7655,236.4332,236.443,2747.0
2022-03-30 12:25:00,241.98,241.98,241.72,241.89,1400.0,236.443,236.443,236.189,236.3551,1400.0
2022-03-30 12:30:00,241.9,241.9,241.63,241.68,1100.0,236.3648,236.3648,236.101,236.1499,1100.0
2022-03-30 12:35:00,241.9,241.97,241.65,241.97,1195.0,236.3648,236.4332,236.1206,236.4332,1195.0
2022-03-30 12:40:00,242.04,242.3,241.91,242.24,803.0,236.5016,236.7557,236.3746,236.6971,803.0
2022-03-30 12:45:00,242.23,242.23,241.75,241.75,1653.0,236.6873,236.6873,236.2183,236.2183,1653.0
2022-03-30 12:50:00,241.7,241.8,241.66,241.8,400.0,236.1694,236.2671,236.1303,236.2671,400.0
2022-03-30 12:55:00,241.82,241.92,241.79,241.92,1400.0,236.2867,236.3844,236.2574,236.3844,1400.0
2022-03-30 13:00:00,241.78,241.78,241.59,241.59,1000.0,236.2476,236.2476,236.0619,236.0619,1000.0
2022-03-30 13:05:00,241.6,241.6,241.1,241.17,1122.0,236.0717,236.0717,235.5831,235.6515,1122.0
2022-03-30 13:10:00,241.15,241.27,241.14,241.26,1002.0,235.632,235.7493,235.6222,235.7395,1002.0
2022-03-30 13:15:00,241.06,241.09,240.78,240.79,1438.0,235.5441,235.5734,235.2705,235.2802,1438.0
2022-03-30 13:20:00,240.66,240.66,240.52,240.62,2482.0,235.1532,235.1532,235.0164,235.1141,2482.0
2022-03-30 13:25:00,240.25,240.63,240.25,240.4,2127.0,234.7526,235.1239,234.7526,234.8992,2127.0
2022-03-30 13:30:00,240.49,240.76,240.41,240.66,2132.0,234.9871,235.2509,234.9089,235.1532,2132.0
2022-03-30 13:35:00,240.58,240.65,240.44,240.52,2277.0,235.075,235.1434,234.9382,235.0164,2277.0
2022-03-30 13:40:00,240.23,240.36,240.15,240.36,2046.0,234.7331,234.8601,234.6549,234.8601,2046.0
2022-03-30 13:45:00,240.36,240.36,239.99,240.11,3536.0,234.8601,234.8601,234.4985,234.6158,3536.0
2022-03-30 13:50:00,240.05,240.05,239.34,239.62,9070.0,234.5572,234.5572,233.8634,234.137,9070.0
2022-03-30 13:55:00,239.67,240.17,239.59,240.17,2302.0,234.1859,234.6744,234.1077,234.6744,2302.0
2022-03-30 14:00:00,240.09,240.24,239.97,240.19,5645.0,234.5963,234.7428,234.479,234.694,5645.0
2022-03-30 14:05:00,240.12,240.39,240.05,240.25,2940.0,234.6256,234.8894,234.5572,234.7526,2940.0
2022-03-30 14:10:00,240.23,240.23,239.71,239.71,1233.0,234.7331,234.7331,234.2249,234.2249,1233.0
2022-03-30 14:15:00,239.7,239.7,239.38,239.4,2311.0,234.2152,234.2152,233.9025,233.922,2311.0
2022-03-30 14:20:00,239.33,239.35,238.89,239.15,3050.0,233.8536,233.8732,233.4237,233.6778,3050.0
2022-03-30 14:25:00,239.25,239.38,238.98,239.25,3731.0,233.7755,233.9025,233.5117,233.7755,3731.0
2022-03-30 14:30:00,239.24,239.5,239.24,239.34,3721.0,233.7657,234.0198,233.7657,233.8634,3721.0
2022-03-30 14:35:00,239.32,239.49,239.19,239.25,2627.0,233.8439,234.01,233.7168,233.7755,2627.0
2022-03-30 14:40:00,239.25,239.25,238.94,239.01,1503.0,233.7755,233.7755,233.4726,233.541,1503.0
2022-03-30 14:45:00,239.01,239.15,239.0,239.01,3484.0,233.541,233.6778,233.5312,233.541,3484.0
2022-03-30 14:50:00,238.95,239.07,238.77,238.78,2112.0,233.4823,233.5996,233.3065,233.3162,2112.0
2022-03-30 14:55:00,238.81,238.96,238.69,238.77,3933.0,233.3455,233.4921,233.2283,233.3065,3933.0
2022-03-30 15:00:00,238.84,238.84,238.33,238.45,4233.0,233.3749,233.3749,232.8765,232.9938,4233.0
2022-03-30 15:05:00,238.46,238.62,238.28,238.34,2209.0,233.0036,233.1599,232.8277,232.8863,2209.0
2022-03-30 15:10:00,238.34,238.4,238.01,238.33,7363.0,232.8863,232.9449,232.5638,232.8765,7363.0
2022-03-30 15:15:00,238.27,238.27,237.72,237.72,5602.0,232.8179,232.8179,232.2805,232.2805,5602.0
2022-03-30 15:20:00,237.76,237.81,237.55,237.61,4669.0,232.3196,232.3684,232.1144,232.173,4669.0
2022-03-30 15:25:00,237.58,238.09,237.55,238.02,5616.0,232.1437,232.642,232.1144,232.5736,5616.0
2022-03-30 15:30:00,238.1,238.54,238.04,238.4,7694.0,232.6518,233.0817,232.5932,232.9449,7694.0
2022-03-30 15:35:00,238.46,238.91,238.46,238.52,4974.0,233.0036,233.4433,233.0036,233.0622,4974.0
2022-03-30 15:40:00,238.52,238.52,238.32,238.32,8096.0,233.0622,233.0622,232.8668,232.8668,8096.0
2022-03-30 15:45:00,238.41,238.76,238.34,238.54,15949.0,232.9547,233.2967,232.8863,233.0817,15949.0
2022-03-30 15:50:00,238.49,238.59,238.08,238.14,16060.0,233.0329,233.1306,232.6322,232.6909,16060.0
2022-03-30 15:55:00,238.16,239.55,238.16,239.53,49782.0,232.7104,234.0686,232.7104,234.0491,49782.0
2022-03-31 09:30:00,239.87,240.52,239.41,240.51,7482.0,234.3813,235.0164,233.9318,235.0066,7482.0
2022-03-31 09:35:00,240.02,240.53,240.02,240.53,1000.0,234.5279,235.0262,234.5279,235.0262,1000.0
2022-03-31 09:40:00,240.53,240.89,239.41,240.6,2700.0,235.0262,235.3779,233.9318,235.0946,2700.0
2022-03-31 09:45:00,239.97,240.53,239.97,240.2,1830.0,234.479,235.0262,234.479,234.7037,1830.0
2022-03-31 09:50:00,240.06,240.41,239.64,240.23,1927.0,234.5669,234.9089,234.1566,234.7331,1927.0
2022-03-31 09:55:00,240.48,240.71,240.07,240.71,2409.0,234.9773,235.2021,234.5767,235.2021,2409.0
2022-03-31 10:00:00,240.64,240.68,239.66,240.03,6866.0,235.1337,235.1728,234.1761,234.5376,6866.0
2022-03-31 10:05:00,240.13,240.65,240.13,240.65,800.0,234.6353,235.1434,234.6353,235.1434,800.0
2022-03-31 10:10:00,240.33,241.05,240.33,241.05,1600.0,234.8308,235.5343,234.8308,235.5343,1600.0
2022-03-31 10:15:00,241.05,241.05,240.29,240.46,2646.0,235.5343,235.5343,234.7917,234.9578,2646.0
2022-03-31 10:20:00,240.14,240.48,240.14,240.46,700.0,234.6451,234.9773,234.6451,234.9578,700.0
2022-03-31 10:25:00,240.44,240.6,240.4,240.53,2411.0,234.9382,235.0946,234.8992,235.0262,2411.0
2022-03-31 10:30:00,240.53,240.96,240.29,240.89,2301.0,235.0262,235.4463,234.7917,235.3779,2301.0
2022-03-31 10:35:00,240.93,240.94,240.82,240.94,2196.0,235.417,235.4268,235.3096,235.4268,2196.0
2022-03-31 10:40:00,240.94,240.98,240.76,240.76,1918.0,235.4268,235.4659,235.2509,235.2509,1918.0
2022-03-31 10:45:00,240.81,241.09,240.81,241.05,5735.0,235.2998,235.5734,235.2998,235.5343,5735.0
2022-03-31 10:50:00,241.05,241.65,241.0,241.37,3700.0,235.5343,236.1206,235.4854,235.847,3700.0
2022-03-31 10:55:00,241.41,242.0,241.41,241.85,1400.0,235.886,236.4625,235.886,236.316,1400.0
2022-03-31 11:00:00,242.01,242.01,241.43,241.57,1520.0,236.4723,236.4723,235.9056,236.0424,1520.0
2022-03-31 11:05:00,241.56,241.57,241.23,241.4,2735.0,236.0326,236.0424,235.7102,235.8763,2735.0
2022-03-31 11:10:00,241.41,241.41,241.15,241.23,1010.0,235.886,235.886,235.632,235.7102,1010.0
2022-03-31 11:15:00,241.25,241.4,241.05,241.19,3557.0,235.7297,235.8763,235.5343,235.6711,3557.0
2022-03-31 11:20:00,241.09,241.11,240.98,240.98,1438.0,235.5734,235.5929,235.4659,235.4659,1438.0
2022-03-31 11:25:00,241.09,241.11,240.82,241.05,2792.0,235.5734,235.5929,235.3096,235.5343,2792.0
2022-03-31 11:30:00,240.97,241.03,240.74,240.74,3480.0,235.4561,235.5147,235.2314,235.2314,3480.0
2022-03-31 11:35:00,240.81,240.93,240.39,240.68,4923.0,235.2998,235.417,234.8894,235.1728,4923.0
2022-03-31 11:40:00,240.72,240.75,240.51,240.51,1600.0,235.2118,235.2412,235.0066,235.0066,1600.0
2022-03-31 11:45:00,240.43,240.49,239.67,239.67,1934.0,234.9285,234.9871,234.1859,234.1859,1934.0
2022-03-31 11:50:00,239.7,239.77,239.52,239.52,937.0,234.2152,234.2836,234.0393,234.0393,937.0
2022-03-31 11:55:00,239.7,239.71,239.5,239.5,2277.0,234.2152,234.2249,234.0198,234.0198,2277.0
2022-03-31 12:00:00,239.48,239.65,239.31,239.31,2030.0,234.0002,234.1663,233.8341,233.8341,2030.0
2022-03-31 12:05:00,239.27,239.41,239.25,239.41,2059.0,233.795,233.9318,233.7755,233.9318,2059.0
2022-03-31 12:10:00,239.22,239.22,238.82,239.07,2776.0,233.7462,233.7462,233.3553,233.5996,2776.0
2022-03-31 12:15:00,238.98,239.59,238.98,239.52,2893.0,233.5117,234.1077,233.5117,234.0393,2893.0
2022-03-31 12:20:00,239.53,239.53,239.32,239.48,1663.0,234.0491,234.0491,233.8439,234.0002,1663.0
2022-03-31 12:25:00,239.33,239.33,238.76,238.76,910.0,233.8536,233.8536,233.2967,233.2967,910.0
2022-03-31 12:30:00,238.76,238.76,238.44,238.44,2833.0,233.2967,233.2967,232.984,232.984,2833.0
2022-03-31 12:35:00,238.44,239.06,238.43,239.01,1984.0,232.984,233.5898,232.9742,233.541,1984.0
2022-03-31 12:40:00,239.12,239.18,238.8,239.18,2900.0,233.6484,233.7071,233.3358,233.7071,2900.0
2022-03-31 12:45:00,239.29,239.6,239.29,239.38,2015.0,233.8146,234.1175,233.8146,233.9025,2015.0
2022-03-31 12:50:00,238.69,238.75,238.16,238.26,2619.0,233.2283,233.2869,232.7104,232.8081,2619.0
2022-03-31 12:55:00,238.38,238.38,237.88,238.36,2733.0,232.9254,232.9254,232.4368,232.9058,2733.0
2022-03-31 13:00:00,238.35,238.56,238.35,238.47,1800.0,232.8961,233.1013,232.8961,233.0133,1800.0
2022-03-31 13:05:00,238.33,238.36,238.04,238.28,2152.0,232.8765,232.9058,232.5932,232.8277,2152.0
2022-03-31 13:10:00,238.21,238.8,238.05,238.8,5944.0,232.7593,233.3358,232.6029,233.3358,5944.0
2022-03-31 13:15:00,238.81,239.01,238.59,239.01,2503.0,233.3455,233.541,233.1306,233.541,2503.0
2022-03-31 13:20:00,239.02,239.1,238.5,238.5,1400.0,233.5507,233.6289,233.0426,233.0426,1400.0
2022-03-31 13:25:00,238.67,239.25,238.67,239.25,2346.0,233.2087,233.7755,233.2087,233.7755,2346.0
2022-03-31 13:30:00,239.26,239.27,238.94,238.96,1500.0,233.7852,233.795,233.4726,233.4921,1500.0
2022-03-31 13:35:00,238.81,238.97,238.77,238.97,2014.0,233.3455,233.5019,233.3065,233.5019,2014.0
2022-03-31 13:40:00,239.03,239.27,238.85,238.9,1567.0,233.5605,233.795,233.3846,233.4335,1567.0
2022-03-31 13:45:00,238.95,239.06,238.79,239.04,1586.0,233.4823,233.5898,233.326,233.5703,1586.0
2022-03-31 13:50:00,239.14,239.15,238.73,238.73,700.0,233.668,233.6778,233.2674,233.2674,700.0
2022-03-31 13:55:00,238.64,238.66,238.49,238.66,1200.0,233.1794,233.199,233.0329,233.199,1200.0
2022-03-31 14:00:00,238.62,238.62,238.27,238.34,1508.0,233.1599,233.1599,232.8179,232.8863,1508.0
2022-03-31 14:05:00,238.34,238.35,238.19,238.19,3300.0,232.8863,232.8961,232.7397,232.7397,3300.0
2022-03-31 14:10:00,238.19,238.42,238.13,238.29,5214.0,232.7397,232.9645,232.6811,232.8374,5214.0
2022-03-31 14:15:00,238.29,238.58,238.28,238.46,2070.0,232.8374,233.1208,232.8277,233.0036,2070.0
2022-03-31 14:20:00,238.45,238.54,238.34,238.41,1493.0,232.9938,233.0817,232.8863,232.9547,1493.0
2022-03-31 14:25:00,238.36,238.54,238.24,238.47,3040.0,232.9058,233.0817,232.7886,233.0133,3040.0
2022-03-31 14:30:00,238.43,238.61,238.24,238.59,2301.0,232.9742,233.1501,232.7886,233.1306,2301.0
2022-03-31 14:35:00,238.63,238.69,238.37,238.37,1500.0,233.1697,233.2283,232.9156,232.9156,1500.0
2022-03-31 14:40:00,238.44,238.54,238.23,238.54,2470.0,232.984,233.0817,232.7788,233.0817,2470.0
2022-03-31 14:45:00,238.54,238.81,238.49,238.63,2401.0,233.0817,233.3455,233.0329,233.1697,2401.0
2022-03-31 14:50:00,238.96,239.13,238.84,238.88,1536.0,233.4921,233.6582,233.3749,233.4139,1536.0
2022-03-31 14:55:00,238.9,239.02,238.85,238.86,1500.0,233.4335,233.5507,233.3846,233.3944,1500.0
2022-03-31 15:00:00,239.09,239.62,239.09,239.52,1826.0,233.6191,234.137,233.6191,234.0393,1826.0
2022-03-31 15:05:00,239.36,239.69,239.33,239.52,2314.0,233.883,234.2054,233.8536,234.0393,2314.0
2022-03-31 15:10:00,239.32,239.51,239.17,239.51,4800.0,233.8439,234.0295,233.6973,234.0295,4800.0
2022-03-31 15:15:00,239.4,239.57,239.33,239.54,2612.0,233.922,234.0882,233.8536,234.0588,2612.0
2022-03-31 15:20:00,239.38,239.38,238.91,238.91,1698.0,233.9025,233.9025,233.4433,233.4433,1698.0
2022-03-31 15:25:00,239.02,239.22,238.63,238.8,4114.0,233.5507,233.7462,233.1697,233.3358,4114.0
2022-03-31 15:30:00,238.88,238.97,238.47,238.47,2400.0,233.4139,233.5019,233.0133,233.0133,2400.0
2022-03-31 15:35:00,238.44,238.86,238.44,238.69,4512.0,232.984,233.3944,232.984,233.2283,4512.0
2022-03-31 15:40:00,238.64,238.7,238.38,238.47,5807.0,233.1794,233.2381,232.9254,233.0133,5807.0
2022-03-31 15:45:00,238.52,238.68,238.22,238.31,6497.0,233.0622,233.2185,232.769,232.857,6497.0
2022-03-31 15:50:00,238.24,238.45,237.88,237.89,11962.0,232.7886,232.9938,232.4368,232.4466,11962.0
2022-03-31 15:55:00,237.87,238.03,237.14,237.14,51313.0,232.4271,232.5834,231.7138,231.7138,51313.0
2022-04-01 09:30:00,238.58,238.58,235.78,236.45,9194.0,233.1208,233.1208,230.3849,231.0395,9194.0
2022-04-01 09:35:00,236.13,236.45,234.29,234.29,3022.0,230.7269,231.0395,228.929,228.929,3022.0
2022-04-01 09:40:00,234.63,235.76,234.47,234.94,8099.0,229.2612,230.3653,229.1049,229.5641,8099.0
2022-04-01 09:45:00,235.43,235.87,235.15,235.15,11162.0,230.0429,230.4728,229.7693,229.7693,11162.0
2022-04-01 09:50:00,235.05,235.67,234.69,235.24,18060.0,229.6716,230.2774,229.3198,229.8572,18060.0
2022-04-01 09:55:00,235.1,235.89,234.93,235.89,11307.0,229.7204,230.4924,229.5543,230.4924,11307.0
2022-04-01 10:00:00,235.71,235.71,234.87,235.29,4619.0,230.3165,230.3165,229.4957,229.9061,4619.0
2022-04-01 10:05:00,235.44,236.0,235.44,235.71,2840.0,230.0527,230.5998,230.0527,230.3165,2840.0
2022-04-01 10:10:00,235.67,235.91,235.59,235.6,4912.0,230.2774,230.5119,230.1992,230.209,4912.0
2022-04-01 10:15:00,235.75,235.75,234.95,234.96,1854.0,230.3556,230.3556,229.5739,229.5836,1854.0
2022-04-01 10:20:00,234.79,234.79,234.02,234.24,3189.0,229.4175,229.4175,228.6651,228.8801,3189.0
2022-04-01 10:25:00,234.26,234.26,233.57,233.75,4817.0,228.8997,228.8997,228.2254,228.4013,4817.0
2022-04-01 10:30:00,233.75,233.92,233.17,233.78,7690.0,228.4013,228.5674,227.8346,228.4306,7690.0
2022-04-01 10:35:00,233.62,233.72,233.36,233.51,3694.0,228.2743,228.372,228.0203,228.1668,3694.0
2022-04-01 10:40:00,233.55,233.55,233.06,233.2,3447.0,228.2059,228.2059,227.7271,227.8639,3447.0
2022-04-01 10:45:00,233.22,233.83,233.02,233.02,3562.0,227.8835,228.4795,227.688,227.688,3562.0
2022-04-01 10:50:00,233.24,233.55,233.17,233.51,6541.0,227.903,228.2059,227.8346,228.1668,6541.0
2022-04-01 10:55:00,233.5,233.57,233.25,233.48,2887.0,228.157,228.2254,227.9128,228.1375,2887.0
2022-04-01 11:00:00,233.52,233.53,233.42,233.47,9139.0,228.1766,228.1864,228.0789,228.1277,9139.0
2022-04-01 11:05:00,233.42,233.59,233.29,233.48,6747.0,228.0789,228.245,227.9519,228.1375,6747.0
2022-04-01 11:10:00,233.43,233.52,233.26,233.26,2564.0,228.0886,228.1766,227.9225,227.9225,2564.0
2022-04-01 11:15:00,233.29,233.29,232.65,232.65,6416.0,227.9519,227.9519,227.3265,227.3265,6416.0
2022-04-01 11:20:00,232.66,232.89,232.28,232.89,1700.0,227.3363,227.561,226.965,227.561,1700.0
2022-04-01 11:25:00,232.93,233.58,232.84,233.58,2100.0,227.6001,228.2352,227.5121,228.2352,2100.0
2022-04-01 11:30:00,233.66,233.66,232.67,232.71,9490.0,228.3134,228.3134,227.346,227.3851,9490.0
2022-04-01 11:35:00,232.53,232.61,232.23,232.57,1402.0,227.2092,227.2874,226.9161,227.2483,1402.0
2022-04-01 11:40:00,232.43,232.58,232.17,232.34,3494.0,227.1115,227.2581,226.8575,227.0236,3494.0
2022-04-01 11:45:00,232.46,232.97,232.46,232.83,1857.0,227.1408,227.6392,227.1408,227.5024,1857.0
2022-04-01 11:50:00,232.92,233.26,232.71,233.26,2311.0,227.5903,227.9225,227.3851,227.9225,2311.0
2022-04-01 11:55:00,233.12,233.17,232.51,232.51,1925.0,227.7857,227.8346,227.1897,227.1897,1925.0
2022-04-01 12:00:00,232.5,232.61,232.39,232.39,1200.0,227.1799,227.2874,227.0724,227.0724,1200.0
2022-04-01 12:05:00,232.19,232.33,232.15,232.33,3146.0,226.877,227.0138,226.8379,227.0138,3146.0
2022-04-01 12:10:00,232.33,232.38,232.19,232.33,2400.0,227.0138,227.0627,226.877,227.0138,2400.0
2022-04-01 12:15:00,232.44,232.53,232.36,232.51,603.0,227.1213,227.2092,227.0431,227.1897,603.0
2022-04-01 12:20:00,232.6,232.63,232.33,232.45,1700.0,227.2776,227.307,227.0138,227.1311,1700.0
2022-04-01 12:25:00,232.54,232.56,232.32,232.56,1832.0,227.219,227.2386,227.004,227.2386,1832.0
2022-04-01 12:30:00,232.54,232.64,232.01,232.19,3496.0,227.219,227.3167,226.7011,226.877,3496.0
2022-04-01 12:35:00,232.14,232.14,231.62,231.67,2367.0,226.8282,226.8282,226.3201,226.3689,2367.0
2022-04-01 12:40:00,231.59,232.02,231.2,232.01,7237.0,226.2908,226.7109,225.9097,226.7011,7237.0
2022-04-01 12:45:00,232.07,232.18,231.82,232.09,2500.0,226.7598,226.8673,226.5155,226.7793,2500.0
2022-04-01 12:50:00,232.09,232.09,231.6,232.04,2303.0,226.7793,226.7793,226.3005,226.7305,2303.0
2022-04-01 12:55:00,232.09,232.22,231.83,231.83,3265.0,226.7793,226.9063,226.5253,226.5253,3265.0
2022-04-01 13:00:00,231.76,232.13,231.63,232.01,4184.0,226.4569,226.8184,226.3298,226.7011,4184.0
2022-04-01 13:05:00,232.0,232.33,231.74,231.74,3756.0,226.6914,227.0138,226.4373,226.4373,3756.0
2022-04-01 13:10:00,231.91,231.91,231.44,231.5,5114.0,226.6034,226.6034,226.1442,226.2028,5114.0
2022-04-01 13:15:00,231.39,231.66,231.35,231.56,8515.0,226.0953,226.3591,226.0562,226.2614,8515.0
2022-04-01 13:20:00,231.49,231.81,231.4,231.81,2706.0,226.193,226.5057,226.1051,226.5057,2706.0
2022-04-01 13:25:00,231.69,231.93,231.64,231.87,4865.0,226.3885,226.623,226.3396,226.5643,4865.0
2022-04-01 13:30:00,231.8,232.37,231.8,232.37,3804.0,226.4959,227.0529,226.4959,227.0529,3804.0
2022-04-01 13:35:00,232.4,232.64,232.3,232.35,7225.0,227.0822,227.3167,226.9845,227.0334,7225.0
2022-04-01 13:40:00,232.33,232.54,232.33,232.4,5146.0,227.0138,227.219,227.0138,227.0822,5146.0
2022-04-01 13:45:00,232.41,232.6,232.32,232.47,6716.0,227.092,227.2776,227.004,227.1506,6716.0
2022-04-01 13:50:00,232.43,232.57,232.32,232.44,5396.0,227.1115,227.2483,227.004,227.1213,5396.0
2022-04-01 13:55:00,232.36,232.6,232.36,232.48,3329.0,227.0431,227.2776,227.0431,227.1604,3329.0
2022-04-01 14:00:00,232.44,232.58,232.4,232.5,6565.0,227.1213,227.2581,227.0822,227.1799,6565.0
2022-04-01 14:05:00,232.92,233.09,232.74,232.93,5175.0,227.5903,227.7564,227.4144,227.6001,5175.0
2022-04-01 14:10:00,232.95,232.95,232.59,232.69,4402.0,227.6196,227.6196,227.2679,227.3656,4402.0
2022-04-01 14:15:00,232.85,232.86,232.7,232.83,2704.0,227.5219,227.5317,227.3754,227.5024,2704.0
2022-04-01 14:20:00,232.83,232.89,232.68,232.7,5628.0,227.5024,227.561,227.3558,227.3754,5628.0
2022-04-01 14:25:00,232.72,233.0,232.72,233.0,7727.0,227.3949,227.6685,227.3949,227.6685,7727.0
2022-04-01 14:30:00,233.02,233.12,232.87,233.06,8727.0,227.688,227.7857,227.5415,227.7271,8727.0
2022-04-01 14:35:00,233.09,233.52,233.08,233.52,3742.0,227.7564,228.1766,227.7467,228.1766,3742.0
2022-04-01 14:40:00,233.52,233.7,233.38,233.5,3787.0,228.1766,228.3525,228.0398,228.157,3787.0
2022-04-01 14:45:00,233.5,233.64,233.19,233.31,6567.0,228.157,228.2938,227.8541,227.9714,6567.0
2022-04-01 14:50:00,233.31,233.49,233.24,233.4,6045.0,227.9714,228.1473,227.903,228.0593,6045.0
2022-04-01 14:55:00,233.4,233.74,233.4,233.46,6059.0,228.0593,228.3916,228.0593,228.118,6059.0
2022-04-01 15:00:00,233.43,233.93,233.26,233.61,2362.0,228.0886,228.5772,227.9225,228.2645,2362.0
2022-04-01 15:05:00,233.62,233.97,233.62,233.8,2103.0,228.2743,228.6163,228.2743,228.4502,2103.0
2022-04-01 15:10:00,233.69,234.02,233.61,234.02,3467.0,228.3427,228.6651,228.2645,228.6651,3467.0
2022-04-01 15:15:00,234.1,234.1,233.46,233.46,3065.0,228.7433,228.7433,228.118,228.118,3065.0
2022-04-01 15:20:00,233.46,233.49,233.29,233.37,3300.0,228.118,228.1473,227.9519,228.03,3300.0
2022-04-01 15:25:00,233.45,233.7,233.41,233.49,5348.0,228.1082,228.3525,228.0691,228.1473,5348.0
2022-04-01 15:30:00,233.31,233.89,233.13,233.84,17982.0,227.9714,228.5381,227.7955,228.4893,17982.0
2022-04-01 15:35:00,233.74,233.74,233.49,233.5,16544.0,228.3916,228.3916,228.1473,228.157,16544.0
2022-04-01 15:40:00,233.53,233.73,233.4,233.49,12899.0,228.1864,228.3818,228.0593,228.1473,12899.0
2022-04-01 15:45:00,233.48,233.48,233.09,233.46,17764.0,228.1375,228.1375,227.7564,228.118,17764.0
2022-04-01 15:50:00,233.67,234.42,233.51,234.38,25178.0,228.3232,229.056,228.1668,229.0169,25178.0
2022-04-01 15:55:00,234.45,234.52,233.9,234.14,81514.0,229.0853,229.1537,228.5479,228.7824,81514.0
2022-04-04 09:30:00,233.37,234.41,232.73,233.59,4630.0,228.03,229.0462,227.4047,228.245,4630.0
2022-04-04 09:35:00,233.99,235.23,233.99,235.23,2385.0,228.6358,229.8475,228.6358,229.8475,2385.0
2022-04-04 09:40:00,235.13,235.25,234.84,234.84,934.0,229.7497,229.867,229.4664,229.4664,934.0
2022-04-04 09:45:00,234.45,234.45,234.0,234.0,1164.0,229.0853,229.0853,228.6456,228.6456,1164.0
2022-04-04 09:50:00,233.95,234.12,233.52,233.57,2857.0,228.5967,228.7629,228.1766,228.2254,2857.0
2022-04-04 09:55:00,233.67,234.0,233.66,233.67,3236.0,228.3232,228.6456,228.3134,228.3232,3236.0
2022-04-04 10:00:00,233.51,234.07,233.51,233.83,1700.0,228.1668,228.714,228.1668,228.4795,1700.0
2022-04-04 10:05:00,233.41,234.0,233.37,234.0,2800.0,228.0691,228.6456,228.03,228.6456,2800.0
2022-04-04 10:10:00,234.0,234.08,233.1,233.31,4820.0,228.6456,228.7238,227.7662,227.9714,4820.0
2022-04-04 10:15:00,233.39,233.39,232.08,232.61,10214.0,228.0496,228.0496,226.7695,227.2874,10214.0
2022-04-04 10:20:00,232.61,233.14,232.31,232.81,5616.0,227.2874,227.8053,226.9943,227.4828,5616.0
2022-04-04 10:25:00,232.73,232.76,232.38,232.76,5444.0,227.4047,227.434,227.0627,227.434,5444.0
2022-04-04 10:30:00,232.71,232.85,232.57,232.62,6991.0,227.3851,227.5219,227.2483,227.2972,6991.0
2022-04-04 10:35:00,232.55,233.15,232.54,232.68,7161.0,227.2288,227.8151,227.219,227.3558,7161.0
2022-04-04 10:40:00,232.47,232.9,232.46,232.68,3066.0,227.1506,227.5708,227.1408,227.3558,3066.0
2022-04-04 10:45:00,232.63,233.26,232.63,233.21,4084.0,227.307,227.9225,227.307,227.8737,4084.0
2022-04-04 10:50:00,233.19,233.31,232.96,232.96,2714.0,227.8541,227.9714,227.6294,227.6294,2714.0
2022-04-04 10:55:00,232.8,232.87,232.77,232.84,1435.0,227.4731,227.5415,227.4438,227.5121,1435.0
2022-04-04 11:00:00,232.73,233.37,232.73,233.37,3955.0,227.4047,228.03,227.4047,228.03,3955.0
2022-04-04 11:05:00,233.37,233.41,233.17,233.17,7035.0,228.03,228.0691,227.8346,227.8346,7035.0
2022-04-04 11:10:00,233.22,233.4,232.97,233.06,3733.0,227.8835,228.0593,227.6392,227.7271,3733.0
2022-04-04 11:15:00,232.97,233.34,232.97,233.29,3635.0,227.6392,228.0007,227.6392,227.9519,3635.0
2022-04-04 11:20:00,233.2,233.21,233.04,233.14,6905.0,227.8639,227.8737,227.7076,227.8053,6905.0
2022-04-04 11:25:00,233.1,233.56,232.85,233.52,5266.0,227.7662,228.2157,227.5219,228.1766,5266.0
2022-04-04 11:30:00,233.67,233.78,233.55,233.78,2715.0,228.3232,228.4306,228.2059,228.4306,2715.0
2022-04-04 11:35:00,233.6,233.82,233.44,233.66,4207.0,228.2548,228.4697,228.0984,228.3134,4207.0
2022-04-04 11:40:00,233.69,234.0,233.65,233.93,2341.0,228.3427,228.6456,228.3036,228.5772,2341.0
2022-04-04 11:45:00,233.82,233.87,233.45,233.52,4063.0,228.4697,228.5186,228.1082,228.1766,4063.0
2022-04-04 11:50:00,233.58,233.66,233.48,233.58,2706.0,228.2352,228.3134,228.1375,228.2352,2706.0
2022-04-04 11:55:00,233.66,233.89,233.63,233.81,1107.0,228.3134,228.5381,228.2841,228.46,1107.0
2022-04-04 12:00:00,233.73,233.86,233.71,233.8,2419.0,228.3818,228.5088,228.3622,228.4502,2419.0
2022-04-04 12:05:00,233.86,234.91,233.82,234.75,8077.0,228.5088,229.5348,228.4697,229.3784,8077.0
2022-04-04 12:10:00,234.84,235.08,234.63,234.65,5345.0,229.4664,229.7009,229.2612,229.2807,5345.0
2022-04-04 12:15:00,234.74,235.02,234.62,234.62,2010.0,229.3687,229.6423,229.2514,229.2514,2010.0
2022-04-04 12:20:00,234.6,234.64,234.36,234.52,3633.0,229.2319,229.271,228.9974,229.1537,3633.0
2022-04-04 12:25:00,234.42,234.42,234.27,234.37,600.0,229.056,229.056,228.9094,229.0071,600.0
2022-04-04 12:30:00,234.42,234.89,234.42,234.83,2123.0,229.056,229.5152,229.056,229.4566,2123.0
2022-04-04 12:35:00,234.9,234.94,234.6,234.62,2623.0,229.525,229.5641,229.2319,229.2514,2623.0
2022-04-04 12:40:00,234.74,234.82,234.38,234.5,2605.0,229.3687,229.4468,229.0169,229.1342,2605.0
2022-04-04 12:45:00,234.44,234.44,234.04,234.29,3005.0,229.0755,229.0755,228.6847,228.929,3005.0
2022-04-04 12:50:00,234.17,234.26,233.99,234.19,900.0,228.8117,228.8997,228.6358,228.8313,900.0
2022-04-04 12:55:00,234.11,234.11,233.97,233.98,2273.0,228.7531,228.7531,228.6163,228.6261,2273.0
2022-04-04 13:00:00,233.95,234.14,233.84,234.03,2635.0,228.5967,228.7824,228.4893,228.6749,2635.0
2022-04-04 13:05:00,233.87,233.95,233.84,233.88,1400.0,228.5186,228.5967,228.4893,228.5284,1400.0
2022-04-04 13:10:00,233.84,234.03,233.82,233.99,971.0,228.4893,228.6749,228.4697,228.6358,971.0
2022-04-04 13:15:00,234.04,234.29,233.99,234.16,5693.0,228.6847,228.929,228.6358,228.8019,5693.0
2022-04-04 13:20:00,233.88,233.97,233.86,233.97,600.0,228.5284,228.6163,228.5088,228.6163,600.0
2022-04-04 13:25:00,233.98,233.98,233.87,233.9,1100.0,228.6261,228.6261,228.5186,228.5479,1100.0
2022-04-04 13:30:00,233.89,234.15,233.89,234.15,1807.0,228.5381,228.7922,228.5381,228.7922,1807.0
2022-04-04 13:35:00,234.1,234.31,233.84,233.98,5020.0,228.7433,228.9485,228.4893,228.6261,5020.0
2022-04-04 13:40:00,234.01,234.06,233.96,234.02,1800.0,228.6554,228.7042,228.6065,228.6651,1800.0
2022-04-04 13:45:00,234.02,234.02,233.93,234.0,700.0,228.6651,228.6651,228.5772,228.6456,700.0
2022-04-04 13:50:00,234.0,234.04,233.93,234.01,2600.0,228.6456,228.6847,228.5772,228.6554,2600.0
2022-04-04 13:55:00,234.04,234.42,234.02,234.42,5604.0,228.6847,229.056,228.6651,229.056,5604.0
2022-04-04 14:00:00,234.43,234.44,234.14,234.4,3394.0,229.0658,229.0755,228.7824,229.0365,3394.0
2022-04-04 14:05:00,234.31,234.36,233.94,234.02,4659.0,228.9485,228.9974,228.587,228.6651,4659.0
2022-04-04 14:10:00,233.94,234.02,233.78,233.79,1204.0,228.587,228.6651,228.4306,228.4404,1204.0
2022-04-04 14:15:00,233.79,234.12,233.78,234.12,2600.0,228.4404,228.7629,228.4306,228.7629,2600.0
2022-04-04 14:20:00,234.12,234.24,234.08,234.21,2811.0,228.7629,228.8801,228.7238,228.8508,2811.0
2022-04-04 14:25:00,234.32,234.49,234.27,234.49,2552.0,228.9583,229.1244,228.9094,229.1244,2552.0
2022-04-04 14:30:00,234.48,234.5,234.36,234.44,2472.0,229.1146,229.1342,228.9974,229.0755,2472.0
2022-04-04 14:35:00,234.48,234.54,234.38,234.5,1600.0,229.1146,229.1732,229.0169,229.1342,1600.0
2022-04-04 14:40:00,234.45,234.76,234.45,234.63,4207.0,229.0853,229.3882,229.0853,229.2612,4207.0
2022-04-04 14:45:00,234.65,234.89,234.48,234.48,3304.0,229.2807,229.5152,229.1146,229.1146,3304.0
2022-04-04 14:50:00,234.48,234.71,234.48,234.66,2603.0,229.1146,229.3394,229.1146,229.2905,2603.0
2022-04-04 14:55:00,234.67,234.93,234.66,234.93,2000.0,229.3003,229.5543,229.2905,229.5543,2000.0
2022-04-04 15:00:00,234.94,234.99,234.79,234.95,1695.0,229.5641,229.613,229.4175,229.5739,1695.0
2022-04-04 15:05:00,234.98,235.24,234.86,235.15,3060.0,229.6032,229.8572,229.4859,229.7693,3060.0
2022-04-04 15:10:00,235.09,235.11,234.87,235.03,2340.0,229.7107,229.7302,229.4957,229.652,2340.0
2022-04-04 15:15:00,234.97,235.0,234.89,234.94,2549.0,229.5934,229.6227,229.5152,229.5641,2549.0
2022-04-04 15:20:00,234.87,235.01,234.87,234.98,1449.0,229.4957,229.6325,229.4957,229.6032,1449.0
2022-04-04 15:25:00,234.88,235.0,234.74,234.79,3686.0,229.5055,229.6227,229.3687,229.4175,3686.0
2022-04-04 15:30:00,234.77,234.77,234.39,234.41,4405.0,229.398,229.398,229.0267,229.0462,4405.0
2022-04-04 15:35:00,234.42,234.59,234.24,234.37,5464.0,229.056,229.2221,228.8801,229.0071,5464.0
2022-04-04 15:40:00,234.35,234.8,234.35,234.54,7322.0,228.9876,229.4273,228.9876,229.1732,7322.0
2022-04-04 15:45:00,234.53,234.8,234.46,234.67,9144.0,229.1635,229.4273,229.0951,229.3003,9144.0
2022-04-04 15:50:00,234.7,234.98,234.56,234.6,19631.0,229.3296,229.6032,229.1928,229.2319,19631.0
2022-04-04 15:55:00,234.57,234.77,234.35,234.63,43675.0,229.2026,229.398,228.9876,229.2612,43675.0
2022-04-05 09:30:00,234.19,236.31,234.19,235.7,7189.0,228.8313,230.9027,228.8313,230.3067,7189.0
2022-04-05 09:35:00,236.38,236.71,235.6,235.92,3877.0,230.9711,231.2936,230.209,230.5217,3877.0
2022-04-05 09:40:00,235.86,236.14,235.84,236.12,2775.0,230.463,230.7366,230.4435,230.7171,2775.0
2022-04-05 09:45:00,235.6,236.0,235.13,235.14,1690.0,230.209,230.5998,229.7497,229.7595,1690.0
2022-04-05 09:50:00,235.32,235.32,234.67,235.02,6698.0,229.9354,229.9354,229.3003,229.6423,6698.0
2022-04-05 09:55:00,234.95,235.41,234.92,235.41,1327.0,229.5739,230.0233,229.5446,230.0233,1327.0
2022-04-05 10:00:00,235.34,236.14,235.34,236.12,4140.0,229.9549,230.7366,229.9549,230.7171,4140.0
2022-04-05 10:05:00,235.86,235.86,234.07,234.21,4032.0,230.463,230.463,228.714,228.8508,4032.0
2022-04-05 10:10:00,234.37,234.37,233.71,233.77,2798.0,229.0071,229.0071,228.3622,228.4209,2798.0
2022-04-05 10:15:00,233.71,233.71,232.89,233.18,4702.0,228.3622,228.3622,227.561,227.8444,4702.0
2022-04-05 10:20:00,233.08,233.28,233.04,233.23,1782.0,227.7467,227.9421,227.7076,227.8932,1782.0
2022-04-05 10:25:00,233.36,233.63,233.28,233.52,4964.0,228.0203,228.2841,227.9421,228.1766,4964.0
2022-04-05 10:30:00,233.93,234.3,233.93,234.04,1505.0,228.5772,228.9387,228.5772,228.6847,1505.0
2022-04-05 10:35:00,234.06,234.34,233.63,233.81,5116.0,228.7042,228.9778,228.2841,228.46,5116.0
2022-04-05 10:40:00,233.59,233.95,233.54,233.91,5088.0,228.245,228.5967,228.1961,228.5577,5088.0
2022-04-05 10:45:00,233.96,234.19,233.75,234.08,5638.0,228.6065,228.8313,228.4013,228.7238,5638.0
2022-04-05 10:50:00,234.02,234.3,233.92,234.15,5146.0,228.6651,228.9387,228.5674,228.7922,5146.0
2022-04-05 10:55:00,234.02,234.03,233.45,233.59,3814.0,228.6651,228.6749,228.1082,228.245,3814.0
2022-04-05 11:00:00,233.68,233.9,233.4,233.4,7655.0,228.3329,228.5479,228.0593,228.0593,7655.0
2022-04-05 11:05:00,233.47,233.72,233.45,233.72,8251.0,228.1277,228.372,228.1082,228.372,8251.0
2022-04-05 11:10:00,233.62,233.63,233.2,233.22,5013.0,228.2743,228.2841,227.8639,227.8835,5013.0
2022-04-05 11:15:00,233.3,233.42,233.1,233.28,6313.0,227.9616,228.0789,227.7662,227.9421,6313.0
2022-04-05 11:20:00,233.41,234.2,233.41,234.06,3303.0,228.0691,228.841,228.0691,228.7042,3303.0
2022-04-05 11:25:00,234.05,234.37,233.92,234.34,2700.0,228.6945,229.0071,228.5674,228.9778,2700.0
2022-04-05 11:30:00,234.25,234.37,234.01,234.08,5638.0,228.8899,229.0071,228.6554,228.7238,5638.0
2022-04-05 11:35:00,234.06,234.07,233.01,233.2,5837.0,228.7042,228.714,227.6783,227.8639,5837.0
2022-04-05 11:40:00,233.2,233.33,233.1,233.1,4227.0,227.8639,227.9909,227.7662,227.7662,4227.0
2022-04-05 11:45:00,233.05,233.24,232.98,233.06,5063.0,227.7173,227.903,227.6489,227.7271,5063.0
2022-04-05 11:50:00,233.11,233.24,232.71,232.85,3951.0,227.776,227.903,227.3851,227.5219,3951.0
2022-04-05 11:55:00,232.74,232.92,232.72,232.77,3815.0,227.4144,227.5903,227.3949,227.4438,3815.0
2022-04-05 12:00:00,232.76,233.15,232.69,233.11,5271.0,227.434,227.8151,227.3656,227.776,5271.0
2022-04-05 12:05:00,233.11,233.23,232.92,233.1,3569.0,227.776,227.8932,227.5903,227.7662,3569.0
2022-04-05 12:10:00,233.1,233.33,233.1,233.17,30007.0,227.7662,227.9909,227.7662,227.8346,30007.0
2022-04-05 12:15:00,233.17,233.27,233.09,233.15,5107.0,227.8346,227.9323,227.7564,227.8151,5107.0
2022-04-05 12:20:00,233.17,233.26,233.04,233.16,6963.0,227.8346,227.9225,227.7076,227.8248,6963.0
2022-04-05 12:25:00,233.09,233.24,232.85,233.24,4191.0,227.7564,227.903,227.5219,227.903,4191.0
2022-04-05 12:30:00,233.3,233.32,233.07,233.27,5403.0,227.9616,227.9812,227.7369,227.9323,5403.0
2022-04-05 12:35:00,233.18,233.78,233.01,233.78,4497.0,227.8444,228.4306,227.6783,228.4306,4497.0
2022-04-05 12:40:00,233.67,233.7,233.55,233.56,1400.0,228.3232,228.3525,228.2059,228.2157,1400.0
2022-04-05 12:45:00,233.52,233.52,233.32,233.49,7435.0,228.1766,228.1766,227.9812,228.1473,7435.0
2022-04-05 12:50:00,233.49,233.69,233.37,233.64,8950.0,228.1473,228.3427,228.03,228.2938,8950.0
2022-04-05 12:55:00,233.63,233.72,233.36,233.36,2960.0,228.2841,228.372,228.0203,228.0203,2960.0
2022-04-05 13:00:00,233.38,233.52,233.28,233.52,5456.0,228.0398,228.1766,227.9421,228.1766,5456.0
2022-04-05 13:05:00,233.42,233.75,233.4,233.7,7052.0,228.0789,228.4013,228.0593,228.3525,7052.0
2022-04-05 13:10:00,233.74,233.91,233.68,233.8,13889.0,228.3916,228.5577,228.3329,228.4502,13889.0
2022-04-05 13:15:00,233.8,234.06,233.7,234.02,8630.0,228.4502,228.7042,228.3525,228.6651,8630.0
2022-04-05 13:20:00,234.02,234.02,233.56,233.58,19665.0,228.6651,228.6651,228.2157,228.2352,19665.0
2022-04-05 13:25:00,233.58,233.69,233.19,233.32,37419.0,228.2352,228.3427,227.8541,227.9812,37419.0
2022-04-05 13:30:00,233.33,233.45,233.15,233.25,15260.0,227.9909,228.1082,227.8151,227.9128,15260.0
2022-04-05 13:35:00,233.23,233.47,233.07,233.33,9244.0,227.8932,228.1277,227.7369,227.9909,9244.0
2022-04-05 13:40:00,233.32,233.33,233.06,233.08,5467.0,227.9812,227.9909,227.7271,227.7467,5467.0
2022-04-05 13:45:00,233.0,233.0,232.61,232.62,3871.0,227.6685,227.6685,227.2874,227.2972,3871.0
2022-04-05 13:50:00,232.64,232.78,232.46,232.46,5250.0,227.3167,227.4535,227.1408,227.1408,5250.0
2022-04-05 13:55:00,232.46,232.65,232.36,232.54,5383.0,227.1408,227.3265,227.0431,227.219,5383.0
2022-04-05 14:00:00,232.52,232.52,232.24,232.27,3393.0,227.1995,227.1995,226.9259,226.9552,3393.0
2022-04-05 14:05:00,232.28,232.39,232.22,232.23,2957.0,226.965,227.0724,226.9063,226.9161,2957.0
2022-04-05 14:10:00,232.22,232.66,232.02,232.66,4268.0,226.9063,227.3363,226.7109,227.3363,4268.0
2022-04-05 14:15:00,232.74,232.89,232.56,232.74,4757.0,227.4144,227.561,227.2386,227.4144,4757.0
2022-04-05 14:20:00,232.76,232.82,232.55,232.77,5144.0,227.434,227.4926,227.2288,227.4438,5144.0
2022-04-05 14:25:00,232.77,232.86,232.59,232.75,4356.0,227.4438,227.5317,227.2679,227.4242,4356.0
2022-04-05 14:30:00,232.7,232.7,232.42,232.44,6342.0,227.3754,227.3754,227.1018,227.1213,6342.0
2022-04-05 14:35:00,232.37,232.86,232.35,232.78,4872.0,227.0529,227.5317,227.0334,227.4535,4872.0
2022-04-05 14:40:00,232.79,233.42,232.79,233.42,2402.0,227.4633,228.0789,227.4633,228.0789,2402.0
2022-04-05 14:45:00,233.54,233.54,233.11,233.3,4016.0,228.1961,228.1961,227.776,227.9616,4016.0
2022-04-05 14:50:00,233.31,233.4,232.97,233.35,6672.0,227.9714,228.0593,227.6392,228.0105,6672.0
2022-04-05 14:55:00,233.35,233.4,233.01,233.01,5300.0,228.0105,228.0593,227.6783,227.6783,5300.0
2022-04-05 15:00:00,233.09,233.32,232.86,232.89,6969.0,227.7564,227.9812,227.5317,227.561,6969.0
2022-04-05 15:05:00,232.85,232.87,232.68,232.85,3697.0,227.5219,227.5415,227.3558,227.5219,3697.0
2022-04-05 15:10:00,232.91,232.91,232.57,232.64,4861.0,227.5805,227.5805,227.2483,227.3167,4861.0
2022-04-05 15:15:00,232.66,232.69,232.29,232.29,5991.0,227.3363,227.3656,226.9747,226.9747,5991.0
2022-04-05 15:20:00,232.29,232.38,232.02,232.38,9398.0,226.9747,227.0627,226.7109,227.0627,9398.0
2022-04-05 15:25:00,232.36,232.41,232.11,232.11,5181.0,227.0431,227.092,226.7989,226.7989,5181.0
2022-04-05 15:30:00,232.03,232.09,231.76,231.81,5541.0,226.7207,226.7793,226.4569,226.5057,5541.0
2022-04-05 15:35:00,231.81,231.9,231.64,231.69,6719.0,226.5057,226.5937,226.3396,226.3885,6719.0
2022-04-05 15:40:00,231.7,231.76,231.43,231.5,15247.0,226.3982,226.4569,226.1344,226.2028,15247.0
2022-04-05 15:45:00,231.55,231.55,231.12,231.17,13636.0,226.2517,226.2517,225.8315,225.8804,13636.0
2022-04-05 15:50:00,231.14,231.49,230.95,231.31,44171.0,225.851,226.193,225.6654,226.0172,44171.0
2022-04-05 15:55:00,231.29,231.98,231.09,231.98,45631.0,225.9976,226.6718,225.8022,226.6718,45631.0
2022-04-06 09:30:00,230.07,230.18,228.96,229.54,7438.0,224.8055,224.913,223.7209,224.2877,7438.0
2022-04-06 09:35:00,229.23,229.73,228.5,228.5,1418.0,223.9848,224.4733,223.2715,223.2715,1418.0
2022-04-06 09:40:00,228.72,228.8,228.19,228.25,5335.0,223.4864,223.5646,222.9686,223.0272,5335.0
2022-04-06 09:45:00,228.52,228.79,227.42,227.76,4619.0,223.291,223.5548,222.2162,222.5484,4619.0
2022-04-06 09:50:00,227.44,227.95,226.8,226.9,4519.0,222.2357,222.734,221.6104,221.7081,4519.0
2022-04-06 09:55:00,226.85,227.68,226.85,226.96,2343.0,221.6592,222.4702,221.6592,221.7667,2343.0
2022-04-06 10:00:00,227.23,227.32,226.03,226.3,9694.0,222.0305,222.1185,220.858,221.1218,9694.0
2022-04-06 10:05:00,226.2,226.45,225.64,225.7,6645.0,221.0241,221.2684,220.4769,220.5355,6645.0
2022-04-06 10:10:00,225.83,225.95,225.49,225.59,7572.0,220.6626,220.7798,220.3303,220.428,7572.0
2022-04-06 10:15:00,225.61,225.96,225.05,225.83,13641.0,220.4476,220.7896,219.9004,220.6626,13641.0
2022-04-06 10:20:00,225.91,225.98,225.07,225.44,7365.0,220.7407,220.8091,219.9199,220.2815,7365.0
2022-04-06 10:25:00,225.7,225.7,224.91,224.91,2500.0,220.5355,220.5355,219.7636,219.7636,2500.0
2022-04-06 10:30:00,224.75,224.92,224.39,224.57,3398.0,219.6073,219.7734,219.2555,219.4314,3398.0
2022-04-06 10:35:00,224.64,224.83,224.18,224.33,5600.0,219.4998,219.6854,219.0503,219.1969,5600.0
2022-04-06 10:40:00,224.35,224.86,224.2,224.85,3580.0,219.2164,219.7147,219.0698,219.705,3580.0
2022-04-06 10:45:00,224.73,225.53,224.57,225.53,8380.0,219.5877,220.3694,219.4314,220.3694,8380.0
2022-04-06 10:50:00,225.49,225.49,224.91,225.15,3412.0,220.3303,220.3303,219.7636,219.9981,3412.0
2022-04-06 10:55:00,225.12,225.35,224.96,225.21,5567.0,219.9688,220.1935,219.8125,220.0567,5567.0
2022-04-06 11:00:00,225.06,225.81,224.88,225.73,6712.0,219.9102,220.643,219.7343,220.5648,6712.0
2022-04-06 11:05:00,225.96,225.96,225.69,225.9,2473.0,220.7896,220.7896,220.5258,220.731,2473.0
2022-04-06 11:10:00,225.9,226.05,225.58,225.66,5495.0,220.731,220.8775,220.4183,220.4964,5495.0
2022-04-06 11:15:00,225.67,225.75,225.49,225.68,1500.0,220.5062,220.5844,220.3303,220.516,1500.0
2022-04-06 11:20:00,225.68,226.31,225.56,226.05,3195.0,220.516,221.1316,220.3987,220.8775,3195.0
2022-04-06 11:25:00,225.96,226.28,225.75,226.14,3913.0,220.7896,221.1023,220.5844,220.9655,3913.0
2022-04-06 11:30:00,226.09,226.09,225.62,225.76,3151.0,220.9166,220.9166,220.4574,220.5942,3151.0
2022-04-06 11:35:00,225.66,225.83,225.66,225.76,1300.0,220.4964,220.6626,220.4964,220.5942,1300.0
2022-04-06 11:40:00,225.72,226.15,225.72,225.89,6932.0,220.5551,220.9752,220.5551,220.7212,6932.0
2022-04-06 11:45:00,226.07,226.15,225.77,226.06,8354.0,220.8971,220.9752,220.6039,220.8873,8354.0
2022-04-06 11:50:00,226.08,226.36,225.87,225.96,5600.0,220.9068,221.1804,220.7016,220.7896,5600.0
2022-04-06 11:55:00,225.88,225.93,224.89,225.17,7041.0,220.7114,220.7603,219.7441,220.0177,7041.0
2022-04-06 12:00:00,225.31,225.48,224.93,224.93,3226.0,220.1545,220.3206,219.7831,219.7831,3226.0
2022-04-06 12:05:00,224.88,225.03,224.62,224.68,5664.0,219.7343,219.8809,219.4802,219.5389,5664.0
2022-04-06 12:10:00,224.73,224.73,224.45,224.48,2961.0,219.5877,219.5877,219.3141,219.3434,2961.0
2022-04-06 12:15:00,224.48,224.48,223.99,224.08,2560.0,219.3434,219.3434,218.8647,218.9526,2560.0
2022-04-06 12:20:00,223.98,224.01,223.34,223.38,10195.0,218.8549,218.8842,218.2295,218.2686,10195.0
2022-04-06 12:25:00,223.48,223.94,223.48,223.53,5004.0,218.3663,218.8158,218.3663,218.4152,5004.0
2022-04-06 12:30:00,223.48,223.71,223.47,223.62,3924.0,218.3663,218.5911,218.3566,218.5031,3924.0
2022-04-06 12:35:00,223.58,223.67,223.45,223.6,2181.0,218.464,218.552,218.337,218.4836,2181.0
2022-04-06 12:40:00,223.64,223.85,223.41,223.45,5419.0,218.5227,218.7279,218.2979,218.337,5419.0
2022-04-06 12:45:00,223.51,223.53,223.12,223.24,3959.0,218.3956,218.4152,218.0146,218.1318,3959.0
2022-04-06 12:50:00,223.21,223.37,223.19,223.23,6333.0,218.1025,218.2588,218.083,218.122,6333.0
2022-04-06 12:55:00,223.23,223.51,223.23,223.41,4007.0,218.122,218.3956,218.122,218.2979,4007.0
2022-04-06 13:00:00,223.61,223.76,223.35,223.36,4438.0,218.4933,218.6399,218.2393,218.2491,4438.0
2022-04-06 13:05:00,223.32,223.9,223.32,223.9,4681.0,218.21,218.7767,218.21,218.7767,4681.0
2022-04-06 13:10:00,224.1,224.45,224.1,224.45,1802.0,218.9721,219.3141,218.9721,219.3141,1802.0
2022-04-06 13:15:00,224.6,224.97,224.57,224.7,3200.0,219.4607,219.8222,219.4314,219.5584,3200.0
2022-04-06 13:20:00,224.78,225.51,224.67,225.51,1910.0,219.6366,220.3499,219.5291,220.3499,1910.0
2022-04-06 13:25:00,225.49,225.49,225.31,225.34,3003.0,220.3303,220.3303,220.1545,220.1838,3003.0
2022-04-06 13:30:00,225.34,225.4,225.09,225.2,3630.0,220.1838,220.2424,219.9395,220.047,3630.0
2022-04-06 13:35:00,225.2,225.27,225.0,225.27,2172.0,220.047,220.1154,219.8515,220.1154,2172.0
2022-04-06 13:40:00,225.38,225.52,225.23,225.3,5217.0,220.2228,220.3596,220.0763,220.1447,5217.0
2022-04-06 13:45:00,225.24,225.24,224.64,224.83,6124.0,220.0861,220.0861,219.4998,219.6854,6124.0
2022-04-06 13:50:00,224.74,224.84,224.63,224.8,1800.0,219.5975,219.6952,219.49,219.6561,1800.0
2022-04-06 13:55:00,224.79,224.8,224.24,224.49,2889.0,219.6463,219.6561,219.1089,219.3532,2889.0
2022-04-06 14:00:00,224.17,225.05,224.02,224.12,18610.0,219.0405,219.9004,218.894,218.9917,18610.0
2022-04-06 14:05:00,224.03,224.06,222.94,222.95,6213.0,218.9037,218.9331,217.8387,217.8485,6213.0
2022-04-06 14:10:00,222.62,222.81,222.19,222.36,4678.0,217.526,217.7117,217.1058,217.272,4678.0
2022-04-06 14:15:00,222.22,222.44,222.05,222.23,7173.0,217.1352,217.3501,216.969,217.1449,7173.0
2022-04-06 14:20:00,222.27,222.55,221.86,222.04,9892.0,217.184,217.4576,216.7834,216.9593,9892.0
2022-04-06 14:25:00,222.05,222.72,221.94,222.27,10042.0,216.969,217.6237,216.8616,217.184,10042.0
2022-04-06 14:30:00,222.34,223.66,222.32,223.53,8098.0,217.2524,218.5422,217.2329,218.4152,8098.0
2022-04-06 14:35:00,223.53,223.65,222.88,223.13,6231.0,218.4152,218.5324,217.7801,218.0243,6231.0
2022-04-06 14:40:00,222.91,223.2,222.88,223.12,6028.0,217.8094,218.0927,217.7801,218.0146,6028.0
2022-04-06 14:45:00,223.12,223.28,222.8,222.8,4632.0,218.0146,218.1709,217.7019,217.7019,4632.0
2022-04-06 14:50:00,222.89,223.22,222.69,223.02,9365.0,217.7898,218.1123,217.5944,217.9169,9365.0
2022-04-06 14:55:00,223.05,223.36,222.88,223.08,33259.0,217.9462,218.2491,217.7801,217.9755,33259.0
2022-04-06 15:00:00,223.08,223.57,223.08,223.21,15529.0,217.9755,218.4543,217.9755,218.1025,15529.0
2022-04-06 15:05:00,223.19,223.22,222.78,222.81,6050.0,218.083,218.1123,217.6823,217.7117,6050.0
2022-04-06 15:10:00,222.84,223.0,222.7,222.8,9073.0,217.741,217.8973,217.6042,217.7019,9073.0
2022-04-06 15:15:00,222.74,223.09,222.62,222.71,7671.0,217.6433,217.9852,217.526,217.6139,7671.0
2022-04-06 15:20:00,222.66,222.68,222.49,222.58,5900.0,217.5651,217.5846,217.399,217.4869,5900.0
2022-04-06 15:25:00,222.61,222.98,222.6,222.76,8830.0,217.5162,217.8778,217.5065,217.6628,8830.0
2022-04-06 15:30:00,222.67,222.82,222.39,222.46,9495.0,217.5749,217.7214,217.3013,217.3697,9495.0
2022-04-06 15:35:00,222.47,223.4,222.41,223.36,8628.0,217.3794,218.2882,217.3208,218.2491,8628.0
2022-04-06 15:40:00,223.37,223.6,223.08,223.4,9902.0,218.2588,218.4836,217.9755,218.2882,9902.0
2022-04-06 15:45:00,223.3,223.74,223.15,223.56,15167.0,218.1904,218.6204,218.0439,218.4445,15167.0
2022-04-06 15:50:00,223.63,224.03,223.63,223.7,28069.0,218.5129,218.9037,218.5129,218.5813,28069.0
2022-04-06 15:55:00,223.59,223.68,222.76,223.09,107404.0,218.4738,218.5617,217.6628,217.9852,107404.0
2022-04-07 09:30:00,222.26,223.3,222.06,222.57,7173.0,217.1742,218.1904,216.9788,217.4771,7173.0
2022-04-07 09:35:00,222.16,222.73,221.41,222.73,4773.0,217.0765,217.6335,216.3437,217.6335,4773.0
2022-04-07 09:40:00,222.93,223.68,222.75,222.89,3451.0,217.8289,218.5617,217.653,217.7898,3451.0
2022-04-07 09:45:00,221.83,222.45,221.8,222.08,1120.0,216.7541,217.3599,216.7248,216.9984,1120.0
2022-04-07 09:50:00,221.8,222.0,221.63,221.85,1200.0,216.7248,216.9202,216.5587,216.7736,1200.0
2022-04-07 09:55:00,221.61,221.97,221.07,221.65,29574.0,216.5391,216.8909,216.0115,216.5782,29574.0
2022-04-07 10:00:00,221.66,222.0,221.02,221.11,28658.0,216.588,216.9202,215.9626,216.0506,28658.0
2022-04-07 10:05:00,221.02,221.72,220.8,221.42,5154.0,215.9626,216.6466,215.7476,216.3535,5154.0
2022-04-07 10:10:00,221.39,221.81,220.89,221.67,6077.0,216.3241,216.7345,215.8356,216.5977,6077.0
2022-04-07 10:15:00,221.43,221.43,220.93,221.13,1660.0,216.3632,216.3632,215.8747,216.0701,1660.0
2022-04-07 10:20:00,221.0,221.0,220.5,221.0,14998.0,215.9431,215.9431,215.4545,215.9431,14998.0
2022-04-07 10:25:00,221.01,221.11,220.54,220.64,16786.0,215.9528,216.0506,215.4936,215.5913,16786.0
2022-04-07 10:30:00,220.79,221.18,220.64,221.18,14037.0,215.7379,216.119,215.5913,216.119,14037.0
2022-04-07 10:35:00,221.3,221.31,220.62,220.96,15808.0,216.2362,216.246,215.5718,215.904,15808.0
2022-04-07 10:40:00,220.88,220.88,220.55,220.67,3379.0,215.8258,215.8258,215.5034,215.6206,3379.0
2022-04-07 10:45:00,220.74,220.86,220.41,220.65,2904.0,215.689,215.8063,215.3666,215.6011,2904.0
2022-04-07 10:50:00,220.77,221.0,220.76,220.86,3616.0,215.7183,215.9431,215.7086,215.8063,3616.0
2022-04-07 10:55:00,220.86,221.0,220.72,220.79,6211.0,215.8063,215.9431,215.6695,215.7379,6211.0
2022-04-07 11:00:00,220.87,221.0,220.74,220.91,13487.0,215.816,215.9431,215.689,215.8551,13487.0
2022-04-07 11:05:00,221.0,221.0,220.92,221.0,18433.0,215.9431,215.9431,215.8649,215.9431,18433.0
2022-04-07 11:10:00,221.0,221.01,220.78,220.95,9075.0,215.9431,215.9528,215.7281,215.8942,9075.0
2022-04-07 11:15:00,220.81,220.81,220.38,220.45,4816.0,215.7574,215.7574,215.3373,215.4057,4816.0
2022-04-07 11:20:00,220.34,220.58,219.44,219.76,10110.0,215.2982,215.5327,214.4188,214.7314,10110.0
2022-04-07 11:25:00,219.75,220.14,219.35,219.35,3480.0,214.7217,215.1028,214.3308,214.3308,3480.0
2022-04-07 11:30:00,219.45,219.45,218.95,219.28,4346.0,214.4285,214.4285,213.94,214.2624,4346.0
2022-04-07 11:35:00,219.21,219.39,219.07,219.16,5057.0,214.194,214.3699,214.0572,214.1452,5057.0
2022-04-07 11:40:00,219.1,219.42,219.1,219.38,3266.0,214.0865,214.3992,214.0865,214.3601,3266.0
2022-04-07 11:45:00,219.34,219.5,219.16,219.28,4205.0,214.3211,214.4774,214.1452,214.2624,4205.0
2022-04-07 11:50:00,219.21,219.36,218.91,218.91,2015.0,214.194,214.3406,213.9009,213.9009,2015.0
2022-04-07 11:55:00,218.79,219.13,218.7,218.82,3410.0,213.7836,214.1159,213.6957,213.813,3410.0
2022-04-07 12:00:00,218.72,219.08,218.71,218.95,2157.0,213.7152,214.067,213.7055,213.94,2157.0
2022-04-07 12:05:00,219.08,219.58,219.06,219.58,2600.0,214.067,214.5556,214.0475,214.5556,2600.0
2022-04-07 12:10:00,219.56,219.92,219.55,219.92,1400.0,214.536,214.8878,214.5263,214.8878,1400.0
2022-04-07 12:15:00,219.92,220.22,219.87,220.22,3485.0,214.8878,215.1809,214.8389,215.1809,3485.0
2022-04-07 12:20:00,220.22,220.58,220.22,220.54,4981.0,215.1809,215.5327,215.1809,215.4936,4981.0
2022-04-07 12:25:00,220.56,220.72,220.48,220.56,3300.0,215.5131,215.6695,215.435,215.5131,3300.0
2022-04-07 12:30:00,220.53,220.71,220.37,220.53,5737.0,215.4838,215.6597,215.3275,215.4838,5737.0
2022-04-07 12:35:00,220.5,220.67,220.47,220.67,3532.0,215.4545,215.6206,215.4252,215.6206,3532.0
2022-04-07 12:40:00,220.54,220.55,220.24,220.24,4305.0,215.4936,215.5034,215.2005,215.2005,4305.0
2022-04-07 12:45:00,220.34,220.39,219.92,219.92,2734.0,215.2982,215.347,214.8878,214.8878,2734.0
2022-04-07 12:50:00,220.03,220.14,219.79,219.99,3500.0,214.9953,215.1028,214.7608,214.9562,3500.0
2022-04-07 12:55:00,219.91,220.28,219.83,220.24,1899.0,214.878,215.2395,214.7998,215.2005,1899.0
2022-04-07 13:00:00,220.26,220.62,220.2,220.62,2146.0,215.22,215.5718,215.1614,215.5718,2146.0
2022-04-07 13:05:00,220.51,220.56,220.29,220.41,6208.0,215.4643,215.5131,215.2493,215.3666,6208.0
2022-04-07 13:10:00,220.34,221.17,220.34,220.78,6921.0,215.2982,216.1092,215.2982,215.7281,6921.0
2022-04-07 13:15:00,220.78,220.84,220.52,220.83,5330.0,215.7281,215.7867,215.4741,215.777,5330.0
2022-04-07 13:20:00,220.97,221.0,220.67,220.71,4820.0,215.9138,215.9431,215.6206,215.6597,4820.0
2022-04-07 13:25:00,220.6,221.37,220.6,221.37,5914.0,215.5522,216.3046,215.5522,216.3046,5914.0
2022-04-07 13:30:00,221.73,222.05,221.52,222.05,6025.0,216.6564,216.969,216.4512,216.969,6025.0
2022-04-07 13:35:00,221.95,222.05,221.88,222.03,1214.0,216.8713,216.969,216.8029,216.9495,1214.0
2022-04-07 13:40:00,221.93,222.74,221.92,222.73,3123.0,216.8518,217.6433,216.842,217.6335,3123.0
2022-04-07 13:45:00,222.47,222.92,222.47,222.65,3134.0,217.3794,217.8191,217.3794,217.5553,3134.0
2022-04-07 13:50:00,222.63,222.9,222.59,222.77,2800.0,217.5358,217.7996,217.4967,217.6726,2800.0
2022-04-07 13:55:00,222.77,223.64,222.76,223.64,2423.0,217.6726,218.5227,217.6628,218.5227,2423.0
2022-04-07 14:00:00,224.08,224.24,223.68,223.68,7035.0,218.9526,219.1089,218.5617,218.5617,7035.0
2022-04-07 14:05:00,223.77,224.48,223.42,224.32,19243.0,218.6497,219.3434,218.3077,219.1871,19243.0
2022-04-07 14:10:00,224.2,224.87,224.2,224.87,1480.0,219.0698,219.7245,219.0698,219.7245,1480.0
2022-04-07 14:15:00,224.77,224.79,224.29,224.39,4182.0,219.6268,219.6463,219.1578,219.2555,4182.0
2022-04-07 14:20:00,224.58,224.58,224.35,224.43,2106.0,219.4412,219.4412,219.2164,219.2946,2106.0
2022-04-07 14:25:00,224.43,225.17,224.42,224.78,2448.0,219.2946,220.0177,219.2848,219.6366,2448.0
2022-04-07 14:30:00,224.63,224.75,224.55,224.75,2381.0,219.49,219.6073,219.4118,219.6073,2381.0
2022-04-07 14:35:00,224.81,225.19,224.74,225.05,3289.0,219.6659,220.0372,219.5975,219.9004,3289.0
2022-04-07 14:40:00,225.01,225.19,224.8,225.19,3896.0,219.8613,220.0372,219.6561,220.0372,3896.0
2022-04-07 14:45:00,225.0,225.18,224.8,224.96,4288.0,219.8515,220.0274,219.6561,219.8125,4288.0
2022-04-07 14:50:00,224.93,225.04,224.65,224.98,7944.0,219.7831,219.8906,219.5096,219.832,7944.0
2022-04-07 14:55:00,224.96,226.0,224.95,225.85,5926.0,219.8125,220.8287,219.8027,220.6821,5926.0
2022-04-07 15:00:00,225.75,226.17,225.23,225.29,15685.0,220.5844,220.9948,220.0763,220.1349,15685.0
2022-04-07 15:05:00,225.31,225.71,225.15,225.59,3711.0,220.1545,220.5453,219.9981,220.428,3711.0
2022-04-07 15:10:00,225.55,225.7,225.27,225.69,8813.0,220.389,220.5355,220.1154,220.5258,8813.0
2022-04-07 15:15:00,225.76,226.15,225.71,225.79,3650.0,220.5942,220.9752,220.5453,220.6235,3650.0
2022-04-07 15:20:00,225.7,225.7,225.27,225.37,7422.0,220.5355,220.5355,220.1154,220.2131,7422.0
2022-04-07 15:25:00,225.27,225.54,225.18,225.31,4788.0,220.1154,220.3792,220.0274,220.1545,4788.0
2022-04-07 15:30:00,225.33,225.5,225.09,225.26,7290.0,220.174,220.3401,219.9395,220.1056,7290.0
2022-04-07 15:35:00,225.22,225.32,225.07,225.21,4108.0,220.0665,220.1642,219.9199,220.0567,4108.0
2022-04-07 15:40:00,225.38,225.53,225.13,225.45,8017.0,220.2228,220.3694,219.9786,220.2912,8017.0
2022-04-07 15:45:00,225.33,225.53,224.79,225.02,15755.0,220.174,220.3694,219.6463,219.8711,15755.0
2022-04-07 15:50:00,225.02,225.17,224.37,224.44,19830.0,219.8711,220.0177,219.236,219.3044,19830.0
2022-04-07 15:55:00,224.47,224.71,224.23,224.56,55952.0,219.3337,219.5682,219.0992,219.4216,55952.0
2022-04-08 09:30:00,222.98,223.96,222.06,223.25,3867.0,217.8778,218.8353,216.9788,218.1416,3867.0
2022-04-08 09:35:00,223.06,223.07,222.62,222.62,300.0,217.9559,217.9657,217.526,217.526,300.0
2022-04-08 09:40:00,223.32,223.32,222.36,222.92,2955.0,218.21,218.21,217.272,217.8191,2955.0
2022-04-08 09:45:00,222.71,222.74,221.97,221.97,2789.0,217.6139,217.6433,216.8909,216.8909,2789.0
2022-04-08 09:50:00,221.47,221.5,220.83,220.92,2952.0,216.4023,216.4316,215.777,215.8649,2952.0
2022-04-08 09:55:00,220.92,221.31,220.72,220.8,3229.0,215.8649,216.246,215.6695,215.7476,3229.0
2022-04-08 10:00:00,220.56,221.73,220.56,221.73,3099.0,215.5131,216.6564,215.5131,216.6564,3099.0
2022-04-08 10:05:00,221.57,221.99,221.57,221.84,1700.0,216.5,216.9104,216.5,216.7639,1700.0
2022-04-08 10:10:00,221.73,221.8,221.23,221.35,2561.0,216.6564,216.7248,216.1678,216.2851,2561.0
2022-04-08 10:15:00,221.35,221.61,221.23,221.46,1628.0,216.2851,216.5391,216.1678,216.3925,1628.0
2022-04-08 10:20:00,221.93,222.05,221.65,222.01,900.0,216.8518,216.969,216.5782,216.93,900.0
2022-04-08 10:25:00,222.19,222.3,221.84,222.3,4706.0,217.1058,217.2133,216.7639,217.2133,4706.0
2022-04-08 10:30:00,222.43,222.95,222.23,222.28,13822.0,217.3404,217.8485,217.1449,217.1938,13822.0
2022-04-08 10:35:00,222.14,222.21,221.89,222.09,2800.0,217.057,217.1254,216.8127,217.0081,2800.0
2022-04-08 10:40:00,222.14,222.44,222.0,222.0,10153.0,217.057,217.3501,216.9202,216.9202,10153.0
2022-04-08 10:45:00,222.02,222.31,221.86,222.24,6597.0,216.9397,217.2231,216.7834,217.1547,6597.0
2022-04-08 10:50:00,222.24,223.32,222.24,223.08,4717.0,217.1547,218.21,217.1547,217.9755,4717.0
2022-04-08 10:55:00,222.93,223.14,222.68,223.07,6472.0,217.8289,218.0341,217.5846,217.9657,6472.0
2022-04-08 11:00:00,223.51,224.16,223.51,223.69,4768.0,218.3956,219.0308,218.3956,218.5715,4768.0
2022-04-08 11:05:00,223.74,223.74,223.29,223.44,4955.0,218.6204,218.6204,218.1807,218.3272,4955.0
2022-04-08 11:10:00,223.65,224.38,223.54,224.15,4650.0,218.5324,219.2457,218.425,219.021,4650.0
2022-04-08 11:15:00,224.02,224.2,224.0,224.06,1625.0,218.894,219.0698,218.8744,218.9331,1625.0
2022-04-08 11:20:00,224.01,224.15,223.91,223.95,2203.0,218.8842,219.021,218.7865,218.8256,2203.0
2022-04-08 11:25:00,223.91,224.41,223.88,224.41,4047.0,218.7865,219.275,218.7572,219.275,4047.0
2022-04-08 11:30:00,224.42,224.91,224.33,224.78,1645.0,219.2848,219.7636,219.1969,219.6366,1645.0
2022-04-08 11:35:00,224.78,224.78,224.27,224.52,4032.0,219.6366,219.6366,219.1382,219.3825,4032.0
2022-04-08 11:40:00,224.53,224.74,223.98,224.61,10990.0,219.3923,219.5975,218.8549,219.4705,10990.0
2022-04-08 11:45:00,224.71,225.36,224.7,225.06,2987.0,219.5682,220.2033,219.5584,219.9102,2987.0
2022-04-08 11:50:00,224.9,225.06,224.76,224.81,1903.0,219.7538,219.9102,219.617,219.6659,1903.0
2022-04-08 11:55:00,224.78,224.93,224.78,224.93,600.0,219.6366,219.7831,219.6366,219.7831,600.0
2022-04-08 12:00:00,224.99,225.21,224.9,225.19,2512.0,219.8418,220.0567,219.7538,220.0372,2512.0
2022-04-08 12:05:00,224.98,224.98,224.61,224.78,2718.0,219.832,219.832,219.4705,219.6366,2718.0
2022-04-08 12:10:00,224.7,224.72,224.44,224.72,1701.0,219.5584,219.578,219.3044,219.578,1701.0
2022-04-08 12:15:00,224.64,224.71,224.51,224.52,2836.0,219.4998,219.5682,219.3728,219.3825,2836.0
2022-04-08 12:20:00,224.52,224.6,224.36,224.36,1703.0,219.3825,219.4607,219.2262,219.2262,1703.0
2022-04-08 12:25:00,224.71,224.74,224.59,224.62,2810.0,219.5682,219.5975,219.4509,219.4802,2810.0
2022-04-08 12:30:00,224.52,224.61,224.4,224.56,2000.0,219.3825,219.4705,219.2653,219.4216,2000.0
2022-04-08 12:35:00,224.56,224.57,224.36,224.42,3027.0,219.4216,219.4314,219.2262,219.2848,3027.0
2022-04-08 12:40:00,224.51,224.57,224.08,224.43,2323.0,219.3728,219.4314,218.9526,219.2946,2323.0
2022-04-08 12:45:00,224.43,224.43,224.26,224.28,1603.0,219.2946,219.2946,219.1285,219.148,1603.0
2022-04-08 12:50:00,224.22,224.72,224.22,224.72,2210.0,219.0894,219.578,219.0894,219.578,2210.0
2022-04-08 12:55:00,224.62,224.81,224.34,224.62,2200.0,219.4802,219.6659,219.2066,219.4802,2200.0
2022-04-08 13:00:00,224.53,224.69,224.4,224.54,2191.0,219.3923,219.5486,219.2653,219.4021,2191.0
2022-04-08 13:05:00,224.59,224.67,224.48,224.67,1126.0,219.4509,219.5291,219.3434,219.5291,1126.0
2022-04-08 13:10:00,224.73,224.73,224.52,224.56,1000.0,219.5877,219.5877,219.3825,219.4216,1000.0
2022-04-08 13:15:00,224.73,224.75,224.66,224.74,1208.0,219.5877,219.6073,219.5193,219.5975,1208.0
2022-04-08 13:20:00,224.64,224.82,224.59,224.63,1707.0,219.4998,219.6757,219.4509,219.49,1707.0
2022-04-08 13:25:00,224.56,224.58,224.44,224.54,1964.0,219.4216,219.4412,219.3044,219.4021,1964.0
2022-04-08 13:30:00,224.44,224.44,223.93,223.93,1873.0,219.3044,219.3044,218.806,218.806,1873.0
2022-04-08 13:35:00,223.78,224.2,223.78,223.99,1358.0,218.6595,219.0698,218.6595,218.8647,1358.0
2022-04-08 13:40:00,224.15,224.47,224.14,224.47,2301.0,219.021,219.3337,219.0112,219.3337,2301.0
2022-04-08 13:45:00,224.31,224.31,223.87,223.97,3521.0,219.1773,219.1773,218.7474,218.8451,3521.0
2022-04-08 13:50:00,223.96,224.12,223.77,223.9,2030.0,218.8353,218.9917,218.6497,218.7767,2030.0
2022-04-08 13:55:00,223.76,224.17,223.76,224.11,1300.0,218.6399,219.0405,218.6399,218.9819,1300.0
2022-04-08 14:00:00,223.98,223.98,223.44,223.5,2100.0,218.8549,218.8549,218.3272,218.3859,2100.0
2022-04-08 14:05:00,223.32,223.99,223.32,223.92,2100.0,218.21,218.8647,218.21,218.7963,2100.0
2022-04-08 14:10:00,223.98,223.99,223.68,223.92,1981.0,218.8549,218.8647,218.5617,218.7963,1981.0
2022-04-08 14:15:00,224.0,224.0,223.73,223.83,1600.0,218.8744,218.8744,218.6106,218.7083,1600.0
2022-04-08 14:20:00,223.9,224.1,223.79,223.9,802.0,218.7767,218.9721,218.6692,218.7767,802.0
2022-04-08 14:25:00,223.74,223.76,223.37,223.4,2300.0,218.6204,218.6399,218.2588,218.2882,2300.0
2022-04-08 14:30:00,223.36,223.36,223.25,223.25,1400.0,218.2491,218.2491,218.1416,218.1416,1400.0
2022-04-08 14:35:00,223.27,223.87,223.17,223.87,6593.0,218.1611,218.7474,218.0634,218.7474,6593.0
2022-04-08 14:40:00,223.96,223.96,223.53,223.53,1787.0,218.8353,218.8353,218.4152,218.4152,1787.0
2022-04-08 14:45:00,223.63,223.75,223.57,223.68,2174.0,218.5129,218.6301,218.4543,218.5617,2174.0
2022-04-08 14:50:00,223.72,223.94,223.56,223.88,2202.0,218.6008,218.8158,218.4445,218.7572,2202.0
2022-04-08 14:55:00,223.81,223.93,223.44,223.45,2526.0,218.6888,218.806,218.3272,218.337,2526.0
2022-04-08 15:00:00,223.43,223.81,223.43,223.81,6357.0,218.3175,218.6888,218.3175,218.6888,6357.0
2022-04-08 15:05:00,223.66,223.89,223.66,223.8,2363.0,218.5422,218.7669,218.5422,218.679,2363.0
2022-04-08 15:10:00,223.94,224.26,223.81,223.87,3773.0,218.8158,219.1285,218.6888,218.7474,3773.0
2022-04-08 15:15:00,223.77,224.01,223.72,223.97,2600.0,218.6497,218.8842,218.6008,218.8451,2600.0
2022-04-08 15:20:00,223.88,223.97,223.73,223.73,2448.0,218.7572,218.8451,218.6106,218.6106,2448.0
2022-04-08 15:25:00,223.73,223.88,223.57,223.63,4445.0,218.6106,218.7572,218.4543,218.5129,4445.0
2022-04-08 15:30:00,223.65,223.72,223.46,223.58,5449.0,218.5324,218.6008,218.3468,218.464,5449.0
2022-04-08 15:35:00,223.42,223.51,223.31,223.32,5347.0,218.3077,218.3956,218.2002,218.21,5347.0
2022-04-08 15:40:00,223.34,223.61,223.25,223.54,6765.0,218.2295,218.4933,218.1416,218.425,6765.0
2022-04-08 15:45:00,223.6,223.67,223.11,223.14,8998.0,218.4836,218.552,218.0048,218.0341,8998.0
2022-04-08 15:50:00,223.08,223.18,222.75,222.9,24338.0,217.9755,218.0732,217.653,217.7996,24338.0
2022-04-08 15:55:00,222.9,223.17,222.69,223.17,56455.0,217.7996,218.0634,217.5944,218.0634,56455.0
2022-04-11 09:30:00,220.89,223.26,220.89,223.26,4363.0,215.8356,218.1514,215.8356,218.1514,4363.0
2022-04-11 09:35:00,221.94,223.02,221.87,222.08,7901.0,216.8616,217.9169,216.7932,216.9984,7901.0
2022-04-11 09:40:00,222.08,222.42,221.71,222.17,2001.0,216.9984,217.3306,216.6368,217.0863,2001.0
2022-04-11 09:45:00,221.91,222.73,221.88,222.0,3019.0,216.8322,217.6335,216.8029,216.9202,3019.0
2022-04-11 09:50:00,222.13,222.3,221.5,221.88,2500.0,217.0472,217.2133,216.4316,216.8029,2500.0
2022-04-11 09:55:00,221.69,222.18,221.2,221.82,3729.0,216.6173,217.0961,216.1385,216.7443,3729.0
2022-04-11 10:00:00,221.85,222.54,221.55,222.18,7401.0,216.7736,217.4478,216.4805,217.0961,7401.0
2022-04-11 10:05:00,222.1,222.46,221.91,222.33,6751.0,217.0179,217.3697,216.8322,217.2426,6751.0
2022-04-11 10:10:00,222.34,222.39,221.71,221.85,2243.0,217.2524,217.3013,216.6368,216.7736,2243.0
2022-04-11 10:15:00,222.17,222.17,221.56,221.61,2518.0,217.0863,217.0863,216.4903,216.5391,2518.0
2022-04-11 10:20:00,221.59,221.7,221.17,221.55,3835.0,216.5196,216.6271,216.1092,216.4805,3835.0
2022-04-11 10:25:00,221.67,221.83,220.85,221.33,3400.0,216.5977,216.7541,215.7965,216.2655,3400.0
2022-04-11 10:30:00,221.31,221.32,220.74,220.83,7055.0,216.246,216.2557,215.689,215.777,7055.0
2022-04-11 10:35:00,220.6,220.6,219.96,219.96,5079.0,215.5522,215.5522,214.9269,214.9269,5079.0
2022-04-11 10:40:00,219.92,219.97,219.59,219.87,2648.0,214.8878,214.9366,214.5653,214.8389,2648.0
2022-04-11 10:45:00,219.87,220.05,219.85,219.85,1015.0,214.8389,215.0148,214.8194,214.8194,1015.0
2022-04-11 10:50:00,219.78,220.32,219.78,220.32,3115.0,214.751,215.2786,214.751,215.2786,3115.0
2022-04-11 10:55:00,220.19,220.24,220.1,220.24,2048.0,215.1516,215.2005,215.0637,215.2005,2048.0
2022-04-11 11:00:00,220.11,220.25,219.56,219.57,10497.0,215.0734,215.2102,214.536,214.5458,10497.0
2022-04-11 11:05:00,219.7,219.98,219.64,219.95,11987.0,214.6728,214.9464,214.6142,214.9171,11987.0
2022-04-11 11:10:00,219.97,220.01,219.6,219.81,3808.0,214.9366,214.9757,214.5751,214.7803,3808.0
2022-04-11 11:15:00,219.71,220.11,219.66,220.11,4295.0,214.6826,215.0734,214.6337,215.0734,4295.0
2022-04-11 11:20:00,219.92,220.03,219.92,220.02,400.0,214.8878,214.9953,214.8878,214.9855,400.0
2022-04-11 11:25:00,220.03,220.68,220.03,220.67,4217.0,214.9953,215.6304,214.9953,215.6206,4217.0
2022-04-11 11:30:00,220.52,220.96,220.52,220.96,2541.0,215.4741,215.904,215.4741,215.904,2541.0
2022-04-11 11:35:00,220.8,221.17,220.71,220.72,7391.0,215.7476,216.1092,215.6597,215.6695,7391.0
2022-04-11 11:40:00,220.49,220.79,220.49,220.61,3425.0,215.4447,215.7379,215.4447,215.562,3425.0
2022-04-11 11:45:00,220.72,220.72,220.31,220.33,5440.0,215.6695,215.6695,215.2689,215.2884,5440.0
2022-04-11 11:50:00,220.53,220.66,220.26,220.31,5617.0,215.4838,215.6109,215.22,215.2689,5617.0
2022-04-11 11:55:00,220.21,220.36,220.0,220.23,2400.0,215.1711,215.3177,214.966,215.1907,2400.0
2022-04-11 12:00:00,220.24,220.48,220.24,220.45,1131.0,215.2005,215.435,215.2005,215.4057,1131.0
2022-04-11 12:05:00,220.51,220.51,220.14,220.27,7774.0,215.4643,215.4643,215.1028,215.2298,7774.0
2022-04-11 12:10:00,220.23,220.65,220.23,220.59,3812.0,215.1907,215.6011,215.1907,215.5425,3812.0
2022-04-11 12:15:00,220.6,220.6,220.19,220.36,6418.0,215.5522,215.5522,215.1516,215.3177,6418.0
2022-04-11 12:20:00,220.43,220.47,220.29,220.43,2480.0,215.3861,215.4252,215.2493,215.3861,2480.0
2022-04-11 12:25:00,220.45,220.54,220.14,220.15,7948.0,215.4057,215.4936,215.1028,215.1125,7948.0
2022-04-11 12:30:00,220.23,220.24,220.11,220.21,2033.0,215.1907,215.2005,215.0734,215.1711,2033.0
2022-04-11 12:35:00,220.33,220.33,219.87,220.31,2729.0,215.2884,215.2884,214.8389,215.2689,2729.0
2022-04-11 12:40:00,220.22,220.22,220.02,220.06,1000.0,215.1809,215.1809,214.9855,215.0246,1000.0
2022-04-11 12:45:00,220.13,220.7,220.12,220.7,5846.0,215.093,215.6499,215.0832,215.6499,5846.0
2022-04-11 12:50:00,220.65,220.82,220.49,220.49,5370.0,215.6011,215.7672,215.4447,215.4447,5370.0
2022-04-11 12:55:00,220.63,221.08,220.36,221.08,3681.0,215.5815,216.0212,215.3177,216.0212,3681.0
2022-04-11 13:00:00,221.17,221.49,221.12,221.29,2850.0,216.1092,216.4219,216.0603,216.2264,2850.0
2022-04-11 13:05:00,221.34,221.42,221.19,221.2,1111.0,216.2753,216.3535,216.1287,216.1385,1111.0
2022-04-11 13:10:00,221.08,221.31,220.99,221.1,3018.0,216.0212,216.246,215.9333,216.0408,3018.0
2022-04-11 13:15:00,220.84,220.85,220.35,220.56,3499.0,215.7867,215.7965,215.3079,215.5131,3499.0
2022-04-11 13:20:00,220.56,220.63,220.28,220.38,2306.0,215.5131,215.5815,215.2395,215.3373,2306.0
2022-04-11 13:25:00,220.39,220.5,220.32,220.43,1800.0,215.347,215.4545,215.2786,215.3861,1800.0
2022-04-11 13:30:00,220.41,220.71,220.41,220.55,6262.0,215.3666,215.6597,215.3666,215.5034,6262.0
2022-04-11 13:35:00,220.64,220.69,220.4,220.49,2124.0,215.5913,215.6402,215.3568,215.4447,2124.0
2022-04-11 13:40:00,220.75,220.92,220.68,220.92,1602.0,215.6988,215.8649,215.6304,215.8649,1602.0
2022-04-11 13:45:00,220.92,221.09,220.79,220.81,2148.0,215.8649,216.031,215.7379,215.7574,2148.0
2022-04-11 13:50:00,220.72,220.72,220.27,220.27,3494.0,215.6695,215.6695,215.2298,215.2298,3494.0
2022-04-11 13:55:00,220.26,220.67,220.26,220.67,2444.0,215.22,215.6206,215.22,215.6206,2444.0
2022-04-11 14:00:00,220.67,220.67,220.04,220.25,5337.0,215.6206,215.6206,215.005,215.2102,5337.0
2022-04-11 14:05:00,220.19,220.41,219.96,220.41,1708.0,215.1516,215.3666,214.9269,215.3666,1708.0
2022-04-11 14:10:00,220.31,220.36,219.88,219.95,4080.0,215.2689,215.3177,214.8487,214.9171,4080.0
2022-04-11 14:15:00,219.95,219.95,219.8,219.81,2520.0,214.9171,214.9171,214.7705,214.7803,2520.0
2022-04-11 14:20:00,219.78,219.96,219.78,219.96,3332.0,214.751,214.9269,214.751,214.9269,3332.0
2022-04-11 14:25:00,219.95,220.11,219.95,220.11,3013.0,214.9171,215.0734,214.9171,215.0734,3013.0
2022-04-11 14:30:00,220.04,220.22,219.78,220.22,1410.0,215.005,215.1809,214.751,215.1809,1410.0
2022-04-11 14:35:00,220.22,220.29,219.99,220.0,3152.0,215.1809,215.2493,214.9562,214.966,3152.0
2022-04-11 14:40:00,220.12,220.12,219.83,219.84,2149.0,215.0832,215.0832,214.7998,214.8096,2149.0
2022-04-11 14:45:00,220.0,220.02,219.97,220.02,1143.0,214.966,214.9855,214.9366,214.9855,1143.0
2022-04-11 14:50:00,220.28,220.43,220.2,220.22,2795.0,215.2395,215.3861,215.1614,215.1809,2795.0
2022-04-11 14:55:00,220.4,220.43,220.13,220.28,3591.0,215.3568,215.3861,215.093,215.2395,3591.0
2022-04-11 15:00:00,220.3,220.46,219.92,220.02,7700.0,215.2591,215.4154,214.8878,214.9855,7700.0
2022-04-11 15:05:00,220.02,220.17,219.89,220.0,3346.0,214.9855,215.1321,214.8585,214.966,3346.0
2022-04-11 15:10:00,220.27,220.27,219.86,219.86,4394.0,215.2298,215.2298,214.8292,214.8292,4394.0
2022-04-11 15:15:00,219.89,220.02,219.73,219.87,2813.0,214.8585,214.9855,214.7021,214.8389,2813.0
2022-04-11 15:20:00,219.81,219.88,219.61,219.62,3100.0,214.7803,214.8487,214.5849,214.5946,3100.0
2022-04-11 15:25:00,219.54,219.58,219.23,219.24,4605.0,214.5165,214.5556,214.2136,214.2233,4605.0
2022-04-11 15:30:00,219.24,219.24,218.88,218.92,4009.0,214.2233,214.2233,213.8716,213.9107,4009.0
2022-04-11 15:35:00,218.92,219.14,218.89,219.08,6146.0,213.9107,214.1256,213.8814,214.067,6146.0
2022-04-11 15:40:00,219.13,219.25,218.86,218.93,9500.0,214.1159,214.2331,213.852,213.9204,9500.0
2022-04-11 15:45:00,218.9,218.94,218.47,218.53,15615.0,213.8911,213.9302,213.471,213.5296,15615.0
2022-04-11 15:50:00,218.47,218.65,218.34,218.43,17949.0,213.471,213.6468,213.3439,213.4319,17949.0
2022-04-11 15:55:00,218.38,218.56,217.98,218.26,51910.0,213.383,213.5589,212.9922,213.2658,51910.0
2022-04-12 09:30:00,219.35,219.35,219.0,219.0,4429.0,214.3308,214.3308,213.9888,213.9888,4429.0
2022-04-12 09:35:00,219.48,220.69,219.27,220.69,1400.0,214.4579,215.6402,214.2527,215.6402,1400.0
2022-04-12 09:40:00,220.27,221.32,220.14,221.1,4337.0,215.2298,216.2557,215.1028,216.0408,4337.0
2022-04-12 09:45:00,221.22,221.79,221.21,221.58,1630.0,216.158,216.715,216.1483,216.5098,1630.0
2022-04-12 09:50:00,221.28,221.28,220.54,220.71,3024.0,216.2167,216.2167,215.4936,215.6597,3024.0
2022-04-12 09:55:00,220.8,220.8,220.14,220.75,2811.0,215.7476,215.7476,215.1028,215.6988,2811.0
2022-04-12 10:00:00,220.72,220.72,220.25,220.65,3355.0,215.6695,215.6695,215.2102,215.6011,3355.0
2022-04-12 10:05:00,220.63,221.16,220.63,221.16,3979.0,215.5815,216.0994,215.5815,216.0994,3979.0
2022-04-12 10:10:00,221.25,221.51,221.0,221.01,4651.0,216.1874,216.4414,215.9431,215.9528,4651.0
2022-04-12 10:15:00,221.0,221.04,220.3,220.3,5062.0,215.9431,215.9822,215.2591,215.2591,5062.0
2022-04-12 10:20:00,220.35,220.47,219.79,220.07,4125.0,215.3079,215.4252,214.7608,215.0344,4125.0
2022-04-12 10:25:00,219.97,219.97,219.32,219.5,4972.0,214.9366,214.9366,214.3015,214.4774,4972.0
2022-04-12 10:30:00,219.45,219.47,219.16,219.36,7634.0,214.4285,214.4481,214.1452,214.3406,7634.0
2022-04-12 10:35:00,219.61,219.77,219.07,219.22,3006.0,214.5849,214.7412,214.0572,214.2038,3006.0
2022-04-12 10:40:00,219.39,219.5,218.79,219.08,5198.0,214.3699,214.4774,213.7836,214.067,5198.0
2022-04-12 10:45:00,218.98,219.1,218.71,218.71,4970.0,213.9693,214.0865,213.7055,213.7055,4970.0
2022-04-12 10:50:00,218.86,219.37,218.67,219.37,2884.0,213.852,214.3504,213.6664,214.3504,2884.0
2022-04-12 10:55:00,219.2,219.33,218.82,218.98,2523.0,214.1843,214.3113,213.813,213.9693,2523.0
2022-04-12 11:00:00,218.86,219.38,218.86,219.22,2400.0,213.852,214.3601,213.852,214.2038,2400.0
2022-04-12 11:05:00,219.16,219.42,219.15,219.39,2900.0,214.1452,214.3992,214.1354,214.3699,2900.0
2022-04-12 11:10:00,219.44,220.0,219.44,219.92,4688.0,214.4188,214.966,214.4188,214.8878,4688.0
2022-04-12 11:15:00,220.43,220.62,220.11,220.62,1877.0,215.3861,215.5718,215.0734,215.5718,1877.0
2022-04-12 11:20:00,220.65,220.99,220.62,220.99,2527.0,215.6011,215.9333,215.5718,215.9333,2527.0
2022-04-12 11:25:00,221.15,221.17,220.81,221.0,4325.0,216.0896,216.1092,215.7574,215.9431,4325.0
2022-04-12 11:30:00,221.08,221.24,220.6,220.6,3833.0,216.0212,216.1776,215.5522,215.5522,3833.0
2022-04-12 11:35:00,220.79,220.83,220.47,220.78,2302.0,215.7379,215.777,215.4252,215.7281,2302.0
2022-04-12 11:40:00,220.63,221.08,220.6,221.08,2201.0,215.5815,216.0212,215.5522,216.0212,2201.0
2022-04-12 11:45:00,221.05,221.29,220.98,221.04,2193.0,215.9919,216.2264,215.9235,215.9822,2193.0
2022-04-12 11:50:00,220.94,220.94,220.78,220.83,1309.0,215.8844,215.8844,215.7281,215.777,1309.0
2022-04-12 11:55:00,220.76,220.82,220.54,220.54,1413.0,215.7086,215.7672,215.4936,215.4936,1413.0
2022-04-12 12:00:00,220.45,220.65,220.45,220.55,921.0,215.4057,215.6011,215.4057,215.5034,921.0
2022-04-12 12:05:00,220.65,220.65,220.29,220.29,3444.0,215.6011,215.6011,215.2493,215.2493,3444.0
2022-04-12 12:10:00,220.31,220.31,220.03,220.18,2101.0,215.2689,215.2689,214.9953,215.1418,2101.0
2022-04-12 12:15:00,220.3,220.55,220.21,220.3,2390.0,215.2591,215.5034,215.1711,215.2591,2390.0
2022-04-12 12:20:00,220.28,220.28,219.97,220.03,3535.0,215.2395,215.2395,214.9366,214.9953,3535.0
2022-04-12 12:25:00,220.09,220.09,219.69,219.7,2401.0,215.0539,215.0539,214.663,214.6728,2401.0
2022-04-12 12:30:00,219.77,219.85,219.54,219.54,3794.0,214.7412,214.8194,214.5165,214.5165,3794.0
2022-04-12 12:35:00,219.69,219.82,219.56,219.82,1311.0,214.663,214.7901,214.536,214.7901,1311.0
2022-04-12 12:40:00,219.68,219.68,219.05,219.05,2664.0,214.6533,214.6533,214.0377,214.0377,2664.0
2022-04-12 12:45:00,219.05,219.18,218.64,219.03,1842.0,214.0377,214.1647,213.6371,214.0181,1842.0
2022-04-12 12:50:00,219.4,219.42,219.15,219.19,1400.0,214.3797,214.3992,214.1354,214.1745,1400.0
2022-04-12 12:55:00,219.37,219.37,219.22,219.22,704.0,214.3504,214.3504,214.2038,214.2038,704.0
2022-04-12 13:00:00,219.34,219.34,218.71,218.91,2691.0,214.3211,214.3211,213.7055,213.9009,2691.0
2022-04-12 13:05:00,219.01,219.06,218.92,218.96,1516.0,213.9986,214.0475,213.9107,213.9498,1516.0
2022-04-12 13:10:00,219.15,219.31,218.94,219.13,1675.0,214.1354,214.2917,213.9302,214.1159,1675.0
2022-04-12 13:15:00,219.22,219.22,219.03,219.13,2842.0,214.2038,214.2038,214.0181,214.1159,2842.0
2022-04-12 13:20:00,219.19,219.19,219.06,219.16,1070.0,214.1745,214.1745,214.0475,214.1452,1070.0
2022-04-12 13:25:00,219.12,219.29,219.12,219.21,1228.0,214.1061,214.2722,214.1061,214.194,1228.0
2022-04-12 13:30:00,219.17,219.35,219.16,219.35,1950.0,214.1549,214.3308,214.1452,214.3308,1950.0
2022-04-12 13:35:00,219.27,219.56,219.27,219.37,1530.0,214.2527,214.536,214.2527,214.3504,1530.0
2022-04-12 13:40:00,219.37,219.37,218.84,218.84,2681.0,214.3504,214.3504,213.8325,213.8325,2681.0
2022-04-12 13:45:00,218.79,218.87,218.61,218.61,2304.0,213.7836,213.8618,213.6078,213.6078,2304.0
2022-04-12 13:50:00,218.55,218.56,218.4,218.56,2034.0,213.5491,213.5589,213.4026,213.5589,2034.0
2022-04-12 13:55:00,218.46,218.53,218.25,218.34,2733.0,213.4612,213.5296,213.256,213.3439,2733.0
2022-04-12 14:00:00,218.34,218.36,218.06,218.19,3942.0,213.3439,213.3635,213.0703,213.1974,3942.0
2022-04-12 14:05:00,218.26,218.42,218.26,218.35,1267.0,213.2658,213.4221,213.2658,213.3537,1267.0
2022-04-12 14:10:00,218.42,218.42,218.18,218.18,2157.0,213.4221,213.4221,213.1876,213.1876,2157.0
2022-04-12 14:15:00,218.1,218.1,217.71,217.78,2624.0,213.1094,213.1094,212.7284,212.7968,2624.0
2022-04-12 14:20:00,217.77,217.9,217.74,217.74,2403.0,212.787,212.914,212.7577,212.7577,2403.0
2022-04-12 14:25:00,217.73,217.77,217.61,217.66,1935.0,212.7479,212.787,212.6306,212.6795,1935.0
2022-04-12 14:30:00,217.63,217.8,217.43,217.66,2565.0,212.6502,212.8163,212.4548,212.6795,2565.0
2022-04-12 14:35:00,217.58,217.88,217.51,217.64,1954.0,212.6013,212.8945,212.5329,212.66,1954.0
2022-04-12 14:40:00,217.5,217.54,217.32,217.32,1126.0,212.5232,212.5622,212.3473,212.3473,1126.0
2022-04-12 14:45:00,217.66,217.83,217.47,217.53,1542.0,212.6795,212.8456,212.4938,212.5525,1542.0
2022-04-12 14:50:00,217.59,217.71,217.44,217.54,3161.0,212.6111,212.7284,212.4645,212.5622,3161.0
2022-04-12 14:55:00,217.66,217.66,217.43,217.59,1500.0,212.6795,212.6795,212.4548,212.6111,1500.0
2022-04-12 15:00:00,217.5,217.56,216.92,216.92,3978.0,212.5232,212.5818,211.9564,211.9564,3978.0
2022-04-12 15:05:00,216.83,216.91,216.58,216.59,1673.0,211.8685,211.9467,211.6242,211.634,1673.0
2022-04-12 15:10:00,216.62,216.73,216.4,216.44,2948.0,211.6633,211.7708,211.4483,211.4874,2948.0
2022-04-12 15:15:00,216.42,216.55,216.35,216.48,2401.0,211.4679,211.5949,211.3995,211.5265,2401.0
2022-04-12 15:20:00,216.47,216.66,216.44,216.56,3304.0,211.5167,211.7024,211.4874,211.6047,3304.0
2022-04-12 15:25:00,216.48,216.54,216.13,216.24,3510.0,211.5265,211.5851,211.1845,211.292,3510.0
2022-04-12 15:30:00,216.28,216.38,216.04,216.23,4200.0,211.3311,211.4288,211.0966,211.2822,4200.0
2022-04-12 15:35:00,216.13,216.6,216.13,216.59,4750.0,211.1845,211.6438,211.1845,211.634,4750.0
2022-04-12 15:40:00,216.62,216.69,216.28,216.41,7024.0,211.6633,211.7317,211.3311,211.4581,7024.0
2022-04-12 15:45:00,216.37,217.09,216.32,216.74,7679.0,211.419,212.1225,211.3702,211.7805,7679.0
2022-04-12 15:50:00,216.73,217.33,216.67,217.23,34695.0,211.7708,212.357,211.7122,212.2593,34695.0
2022-04-12 15:55:00,217.23,217.56,216.78,217.36,156776.0,212.2593,212.5818,211.8196,212.3864,156776.0
2022-04-13 09:30:00,215.71,216.49,215.44,215.66,4096.0,210.7741,211.5363,210.5103,210.7253,4096.0
2022-04-13 09:35:00,215.6,215.61,214.97,214.98,3001.0,210.6666,210.6764,210.0511,210.0608,3001.0
2022-04-13 09:40:00,215.23,216.1,215.13,216.06,1970.0,210.3051,211.1552,210.2074,211.1161,1970.0
2022-04-13 09:45:00,215.82,216.07,215.35,215.56,6028.0,210.8816,211.1259,210.4224,210.6276,6028.0
2022-04-13 09:50:00,216.15,216.62,215.99,216.15,5828.0,211.204,211.6633,211.0477,211.204,5828.0
2022-04-13 09:55:00,216.13,216.14,215.54,215.54,3274.0,211.1845,211.1943,210.608,210.608,3274.0
2022-04-13 10:00:00,215.14,215.33,214.66,214.67,3665.0,210.2172,210.4028,209.7481,209.7579,3665.0
2022-04-13 10:05:00,214.92,214.96,213.92,213.95,6353.0,210.0022,210.0413,209.0251,209.0544,6353.0
2022-04-13 10:10:00,213.79,214.1,213.65,213.92,5991.0,208.8981,209.201,208.7613,209.0251,5991.0
2022-04-13 10:15:00,213.96,214.48,213.96,214.26,6086.0,209.0642,209.5723,209.0642,209.3573,6086.0
2022-04-13 10:20:00,214.25,214.45,213.84,214.12,7181.0,209.3475,209.5429,208.9469,209.2205,7181.0
2022-04-13 10:25:00,213.94,213.97,213.61,213.63,6099.0,209.0446,209.0739,208.7222,208.7417,6099.0
2022-04-13 10:30:00,213.66,213.89,213.6,213.83,9911.0,208.771,208.9958,208.7124,208.9371,9911.0
2022-04-13 10:35:00,213.82,213.9,213.12,213.27,37812.0,208.9274,209.0055,208.2434,208.39,37812.0
2022-04-13 10:40:00,213.19,213.3,212.97,213.1,19457.0,208.3118,208.4193,208.0968,208.2238,19457.0
2022-04-13 10:45:00,213.23,213.32,213.01,213.05,19477.0,208.3509,208.4388,208.1359,208.175,19477.0
2022-04-13 10:50:00,213.02,213.33,212.79,213.24,26794.0,208.1457,208.4486,207.9209,208.3606,26794.0
2022-04-13 10:55:00,213.26,213.61,213.01,213.5,27233.0,208.3802,208.7222,208.1359,208.6147,27233.0
2022-04-13 11:00:00,213.46,214.43,213.29,214.31,16321.0,208.5756,209.5234,208.4095,209.4062,16321.0
2022-04-13 11:05:00,214.44,214.44,213.74,213.81,9225.0,209.5332,209.5332,208.8492,208.9176,9225.0
2022-04-13 11:10:00,213.8,213.9,213.59,213.74,18939.0,208.9078,209.0055,208.7026,208.8492,18939.0
2022-04-13 11:15:00,213.74,213.81,213.45,213.57,21254.0,208.8492,208.9176,208.5658,208.6831,21254.0
2022-04-13 11:20:00,213.53,213.54,213.25,213.25,18212.0,208.644,208.6538,208.3704,208.3704,18212.0
2022-04-13 11:25:00,213.32,213.76,213.13,213.47,24256.0,208.4388,208.8687,208.2532,208.5854,24256.0
2022-04-13 11:30:00,213.43,213.47,212.99,213.12,11353.0,208.5463,208.5854,208.1164,208.2434,11353.0
2022-04-13 11:35:00,213.11,213.11,212.76,213.08,7358.0,208.2336,208.2336,207.8916,208.2043,7358.0
2022-04-13 11:40:00,213.08,213.16,212.96,213.0,4626.0,208.2043,208.2825,208.087,208.1261,4626.0
2022-04-13 11:45:00,212.94,213.0,212.75,212.84,3991.0,208.0675,208.1261,207.8818,207.9698,3991.0
2022-04-13 11:50:00,212.67,212.67,212.46,212.53,3703.0,207.8037,207.8037,207.5985,207.6669,3703.0
2022-04-13 11:55:00,212.44,212.44,212.3,212.37,10569.0,207.5789,207.5789,207.4421,207.5105,10569.0
2022-04-13 12:00:00,212.37,212.71,212.13,212.65,7385.0,207.5105,207.8428,207.276,207.7841,7385.0
2022-04-13 12:05:00,212.64,212.9,212.46,212.81,8091.0,207.7744,208.0284,207.5985,207.9405,8091.0
2022-04-13 12:10:00,212.74,212.92,212.6,212.6,3500.0,207.8721,208.048,207.7353,207.7353,3500.0
2022-04-13 12:15:00,212.61,212.71,212.44,212.59,4802.0,207.7451,207.8428,207.5789,207.7255,4802.0
2022-04-13 12:20:00,212.55,212.94,212.46,212.94,6259.0,207.6864,208.0675,207.5985,208.0675,6259.0
2022-04-13 12:25:00,213.01,213.06,212.7,212.71,3502.0,208.1359,208.1848,207.833,207.8428,3502.0
2022-04-13 12:30:00,212.74,212.76,212.53,212.73,5124.0,207.8721,207.8916,207.6669,207.8623,5124.0
2022-04-13 12:35:00,212.78,212.78,212.46,212.62,4449.0,207.9112,207.9112,207.5985,207.7548,4449.0
2022-04-13 12:40:00,212.66,212.71,212.5,212.58,7342.0,207.7939,207.8428,207.6376,207.7157,7342.0
2022-04-13 12:45:00,212.67,212.9,212.49,212.57,9353.0,207.8037,208.0284,207.6278,207.706,9353.0
2022-04-13 12:50:00,212.62,212.75,212.53,212.7,5624.0,207.7548,207.8818,207.6669,207.833,5624.0
2022-04-13 12:55:00,212.76,213.11,212.68,213.11,3311.0,207.8916,208.2336,207.8135,208.2336,3311.0
2022-04-13 13:00:00,213.18,213.23,212.71,212.71,6547.0,208.302,208.3509,207.8428,207.8428,6547.0
2022-04-13 13:05:00,212.72,212.83,212.53,212.81,3662.0,207.8525,207.96,207.6669,207.9405,3662.0
2022-04-13 13:10:00,212.84,212.97,212.79,212.97,6412.0,207.9698,208.0968,207.9209,208.0968,6412.0
2022-04-13 13:15:00,212.93,213.0,212.76,212.93,3594.0,208.0577,208.1261,207.8916,208.0577,3594.0
2022-04-13 13:20:00,212.93,213.41,212.93,213.29,5968.0,208.0577,208.5267,208.0577,208.4095,5968.0
2022-04-13 13:25:00,213.23,213.42,213.12,213.42,3112.0,208.3509,208.5365,208.2434,208.5365,3112.0
2022-04-13 13:30:00,213.48,213.48,213.08,213.28,4022.0,208.5951,208.5951,208.2043,208.3997,4022.0
2022-04-13 13:35:00,213.29,213.4,213.17,213.38,5444.0,208.4095,208.517,208.2922,208.4974,5444.0
2022-04-13 13:40:00,213.4,213.45,213.12,213.34,5006.0,208.517,208.5658,208.2434,208.4583,5006.0
2022-04-13 13:45:00,213.47,213.47,213.12,213.23,4637.0,208.5854,208.5854,208.2434,208.3509,4637.0
2022-04-13 13:50:00,213.13,213.26,212.96,213.06,3180.0,208.2532,208.3802,208.087,208.1848,3180.0
2022-04-13 13:55:00,212.98,213.65,212.97,213.65,5917.0,208.1066,208.7613,208.0968,208.7613,5917.0
2022-04-13 14:00:00,213.69,213.69,213.51,213.57,4095.0,208.8003,208.8003,208.6245,208.6831,4095.0
2022-04-13 14:05:00,213.46,213.85,213.44,213.8,4056.0,208.5756,208.9567,208.5561,208.9078,4056.0
2022-04-13 14:10:00,213.83,213.83,213.43,213.58,3955.0,208.9371,208.9371,208.5463,208.6929,3955.0
2022-04-13 14:15:00,213.67,213.67,213.51,213.62,3116.0,208.7808,208.7808,208.6245,208.7319,3116.0
2022-04-13 14:20:00,213.62,213.68,213.43,213.51,6056.0,208.7319,208.7906,208.5463,208.6245,6056.0
2022-04-13 14:25:00,213.5,213.93,213.31,213.74,69424.0,208.6147,209.0348,208.429,208.8492,69424.0
2022-04-13 14:30:00,213.8,214.23,213.78,214.2,4791.0,208.9078,209.328,208.8883,209.2987,4791.0
2022-04-13 14:35:00,214.28,214.92,214.19,214.92,4082.0,209.3768,210.0022,209.2889,210.0022,4082.0
2022-04-13 14:40:00,214.92,215.12,214.89,215.09,6159.0,210.0022,210.1976,209.9729,210.1683,6159.0
2022-04-13 14:45:00,215.1,215.37,214.94,215.35,3625.0,210.1781,210.4419,210.0217,210.4224,3625.0
2022-04-13 14:50:00,215.51,215.51,215.32,215.36,4800.0,210.5787,210.5787,210.393,210.4321,4800.0
2022-04-13 14:55:00,215.33,215.5,215.09,215.13,5643.0,210.4028,210.5689,210.1683,210.2074,5643.0
2022-04-13 15:00:00,215.06,215.12,214.58,214.72,3013.0,210.139,210.1976,209.67,209.8068,3013.0
2022-04-13 15:05:00,214.73,214.9,214.64,214.81,8562.0,209.8165,209.9827,209.7286,209.8947,8562.0
2022-04-13 15:10:00,214.81,214.9,214.64,214.67,8968.0,209.8947,209.9827,209.7286,209.7579,8968.0
2022-04-13 15:15:00,214.68,214.71,214.55,214.59,4911.0,209.7677,209.797,209.6407,209.6797,4911.0
2022-04-13 15:20:00,214.57,214.62,214.42,214.53,5377.0,209.6602,209.7091,209.5136,209.6211,5377.0
2022-04-13 15:25:00,214.52,214.76,214.42,214.67,10894.0,209.6113,209.8459,209.5136,209.7579,10894.0
2022-04-13 15:30:00,214.67,214.73,214.53,214.66,13111.0,209.7579,209.8165,209.6211,209.7481,13111.0
2022-04-13 15:35:00,214.62,215.31,214.58,215.28,61183.0,209.7091,210.3833,209.67,210.354,61183.0
2022-04-13 15:40:00,215.32,215.66,215.32,215.41,19997.0,210.393,210.7253,210.393,210.481,19997.0
2022-04-13 15:45:00,215.46,215.56,215.35,215.48,21055.0,210.5298,210.6276,210.4224,210.5494,21055.0
2022-04-13 15:50:00,215.45,215.46,215.03,215.19,31368.0,210.5201,210.5298,210.1097,210.266,31368.0
2022-04-13 15:55:00,215.18,215.31,214.95,215.14,105329.0,210.2562,210.3833,210.0315,210.2172,105329.0
2022-04-14 09:30:00,216.53,218.46,216.25,217.69,21693.0,211.5754,213.4612,211.3018,212.7088,21693.0
2022-04-14 09:35:00,218.21,218.86,217.55,218.86,9493.0,213.2169,213.852,212.572,213.852,9493.0
2022-04-14 09:40:00,218.88,219.41,218.59,218.96,6406.0,213.8716,214.3895,213.5882,213.9498,6406.0
2022-04-14 09:45:00,218.79,219.31,218.53,218.85,5011.0,213.7836,214.2917,213.5296,213.8423,5011.0
2022-04-14 09:50:00,218.85,219.28,218.44,218.44,10112.0,213.8423,214.2624,213.4416,213.4416,10112.0
2022-04-14 09:55:00,218.44,218.71,218.28,218.55,4888.0,213.4416,213.7055,213.2853,213.5491,4888.0
2022-04-14 10:00:00,218.74,219.31,218.63,218.63,6621.0,213.7348,214.2917,213.6273,213.6273,6621.0
2022-04-14 10:05:00,218.75,218.97,217.7,217.7,16579.0,213.7446,213.9595,212.7186,212.7186,16579.0
2022-04-14 10:10:00,217.29,217.52,216.81,217.0,10453.0,212.318,212.5427,211.8489,212.0346,10453.0
2022-04-14 10:15:00,217.08,217.42,216.95,217.37,15982.0,212.1128,212.445,211.9857,212.3961,15982.0
2022-04-14 10:20:00,217.39,218.83,217.28,218.09,41220.0,212.4157,213.8227,212.3082,213.0997,41220.0
2022-04-14 10:25:00,217.92,218.15,217.85,218.03,5590.0,212.9335,213.1583,212.8652,213.041,5590.0
2022-04-14 10:30:00,217.8,217.9,217.65,217.65,4302.0,212.8163,212.914,212.6697,212.6697,4302.0
2022-04-14 10:35:00,217.55,217.66,217.2,217.42,4500.0,212.572,212.6795,212.23,212.445,4500.0
2022-04-14 10:40:00,217.47,218.0,217.4,217.89,3336.0,212.4938,213.0117,212.4254,212.9042,3336.0
2022-04-14 10:45:00,217.95,218.24,217.1,217.17,39979.0,212.9629,213.2462,212.1323,212.2007,39979.0
2022-04-14 10:50:00,217.17,217.37,216.91,217.28,4681.0,212.2007,212.3961,211.9467,212.3082,4681.0
2022-04-14 10:55:00,217.37,217.43,217.02,217.1,5787.0,212.3961,212.4548,212.0541,212.1323,5787.0
2022-04-14 11:00:00,216.99,217.28,216.97,217.15,4871.0,212.0248,212.3082,212.0053,212.1812,4871.0
2022-04-14 11:05:00,217.19,217.43,217.05,217.43,11923.0,212.2203,212.4548,212.0835,212.4548,11923.0
2022-04-14 11:10:00,217.25,217.74,217.05,217.45,6879.0,212.2789,212.7577,212.0835,212.4743,6879.0
2022-04-14 11:15:00,217.33,217.68,217.26,217.68,5500.0,212.357,212.699,212.2887,212.699,5500.0
2022-04-14 11:20:00,217.79,217.89,217.55,217.89,5009.0,212.8065,212.9042,212.572,212.9042,5009.0
2022-04-14 11:25:00,217.91,218.23,217.88,218.19,6902.0,212.9238,213.2365,212.8945,213.1974,6902.0
2022-04-14 11:30:00,218.15,218.26,217.92,217.92,3266.0,213.1583,213.2658,212.9335,212.9335,3266.0
2022-04-14 11:35:00,217.99,217.99,217.35,217.47,6491.0,213.0019,213.0019,212.3766,212.4938,6491.0
2022-04-14 11:40:00,217.43,217.47,216.81,216.81,5529.0,212.4548,212.4938,211.8489,211.8489,5529.0
2022-04-14 11:45:00,216.63,217.1,216.62,217.09,5820.0,211.6731,212.1323,211.6633,212.1225,5820.0
2022-04-14 11:50:00,217.04,217.39,216.98,217.34,3712.0,212.0737,212.4157,212.0151,212.3668,3712.0
2022-04-14 11:55:00,217.41,217.56,217.35,217.53,1620.0,212.4352,212.5818,212.3766,212.5525,1620.0
2022-04-14 12:00:00,217.39,217.52,217.09,217.09,3246.0,212.4157,212.5427,212.1225,212.1225,3246.0
2022-04-14 12:05:00,217.0,217.25,216.91,216.92,3174.0,212.0346,212.2789,211.9467,211.9564,3174.0
2022-04-14 12:10:00,216.96,216.99,216.58,216.76,4142.0,211.9955,212.0248,211.6242,211.8001,4142.0
2022-04-14 12:15:00,216.75,216.75,216.6,216.75,2308.0,211.7903,211.7903,211.6438,211.7903,2308.0
2022-04-14 12:20:00,216.73,216.84,216.66,216.76,3830.0,211.7708,211.8783,211.7024,211.8001,3830.0
2022-04-14 12:25:00,216.77,216.78,216.58,216.78,3378.0,211.8099,211.8196,211.6242,211.8196,3378.0
2022-04-14 12:30:00,216.73,216.74,216.61,216.63,3452.0,211.7708,211.7805,211.6535,211.6731,3452.0
2022-04-14 12:35:00,216.68,217.07,216.64,216.83,4361.0,211.7219,212.103,211.6828,211.8685,4361.0
2022-04-14 12:40:00,216.73,216.9,216.6,216.65,4526.0,211.7708,211.9369,211.6438,211.6926,4526.0
2022-04-14 12:45:00,216.65,216.71,216.52,216.53,1870.0,211.6926,211.7512,211.5656,211.5754,1870.0
2022-04-14 12:50:00,216.54,216.72,216.46,216.59,6586.0,211.5851,211.761,211.507,211.634,6586.0
2022-04-14 12:55:00,216.59,216.8,216.59,216.75,6773.0,211.634,211.8392,211.634,211.7903,6773.0
2022-04-14 13:00:00,216.86,217.09,216.85,216.99,8043.0,211.8978,212.1225,211.888,212.0248,8043.0
2022-04-14 13:05:00,217.0,217.07,216.85,216.96,2956.0,212.0346,212.103,211.888,211.9955,2956.0
2022-04-14 13:10:00,216.84,217.1,216.81,217.0,3177.0,211.8783,212.1323,211.8489,212.0346,3177.0
2022-04-14 13:15:00,217.13,217.23,216.95,216.98,5076.0,212.1616,212.2593,211.9857,212.0151,5076.0
2022-04-14 13:20:00,217.0,217.25,216.94,217.24,6001.0,212.0346,212.2789,211.976,212.2691,6001.0
2022-04-14 13:25:00,217.25,217.25,217.05,217.06,2316.0,212.2789,212.2789,212.0835,212.0932,2316.0
2022-04-14 13:30:00,217.06,217.18,216.9,217.07,4699.0,212.0932,212.2105,211.9369,212.103,4699.0
2022-04-14 13:35:00,217.12,217.26,217.03,217.26,3081.0,212.1519,212.2887,212.0639,212.2887,3081.0
2022-04-14 13:40:00,217.42,217.51,217.29,217.34,3103.0,212.445,212.5329,212.318,212.3668,3103.0
2022-04-14 13:45:00,217.43,217.57,217.42,217.56,2924.0,212.4548,212.5916,212.445,212.5818,2924.0
2022-04-14 13:50:00,217.5,217.58,217.36,217.41,5315.0,212.5232,212.6013,212.3864,212.4352,5315.0
2022-04-14 13:55:00,217.41,217.58,217.38,217.52,4425.0,212.4352,212.6013,212.4059,212.5427,4425.0
2022-04-14 14:00:00,217.56,217.78,217.48,217.71,3721.0,212.5818,212.7968,212.5036,212.7284,3721.0
2022-04-14 14:05:00,217.66,217.71,217.33,217.47,5761.0,212.6795,212.7284,212.357,212.4938,5761.0
2022-04-14 14:10:00,217.47,217.7,217.46,217.56,2048.0,212.4938,212.7186,212.4841,212.5818,2048.0
2022-04-14 14:15:00,217.59,217.63,217.39,217.54,3691.0,212.6111,212.6502,212.4157,212.5622,3691.0
2022-04-14 14:20:00,217.45,217.61,217.35,217.47,6681.0,212.4743,212.6306,212.3766,212.4938,6681.0
2022-04-14 14:25:00,217.41,217.74,217.41,217.7,2819.0,212.4352,212.7577,212.4352,212.7186,2819.0
2022-04-14 14:30:00,217.72,217.86,217.66,217.75,3600.0,212.7381,212.8749,212.6795,212.7674,3600.0
2022-04-14 14:35:00,217.7,217.86,217.38,217.38,6331.0,212.7186,212.8749,212.4059,212.4059,6331.0
2022-04-14 14:40:00,217.42,217.62,217.39,217.52,5109.0,212.445,212.6404,212.4157,212.5427,5109.0
2022-04-14 14:45:00,217.55,217.65,217.51,217.52,4144.0,212.572,212.6697,212.5329,212.5427,4144.0
2022-04-14 14:50:00,217.61,217.61,216.92,216.92,15083.0,212.6306,212.6306,211.9564,211.9564,15083.0
2022-04-14 14:55:00,216.62,216.62,216.43,216.5,2960.0,211.6633,211.6633,211.4776,211.546,2960.0
2022-04-14 15:00:00,216.5,216.68,216.41,216.57,3850.0,211.546,211.7219,211.4581,211.6144,3850.0
2022-04-14 15:05:00,216.47,216.48,216.27,216.39,7106.0,211.5167,211.5265,211.3213,211.4386,7106.0
2022-04-14 15:10:00,216.34,216.73,216.33,216.65,47628.0,211.3897,211.7708,211.3799,211.6926,47628.0
2022-04-14 15:15:00,216.64,217.08,216.63,216.88,6662.0,211.6828,212.1128,211.6731,211.9173,6662.0
2022-04-14 15:20:00,216.92,217.02,216.81,216.88,6968.0,211.9564,212.0541,211.8489,211.9173,6968.0
2022-04-14 15:25:00,216.82,217.1,216.82,216.9,17218.0,211.8587,212.1323,211.8587,211.9369,17218.0
2022-04-14 15:30:00,216.92,217.04,216.77,216.8,16749.0,211.9564,212.0737,211.8099,211.8392,16749.0
2022-04-14 15:35:00,216.74,216.75,216.43,216.64,16138.0,211.7805,211.7903,211.4776,211.6828,16138.0
2022-04-14 15:40:00,216.64,216.88,216.59,216.86,59717.0,211.6828,211.9173,211.634,211.8978,59717.0
2022-04-14 15:45:00,216.89,216.96,216.68,216.83,21510.0,211.9271,211.9955,211.7219,211.8685,21510.0
2022-04-14 15:50:00,216.82,216.92,216.22,216.41,28540.0,211.8587,211.9564,211.2724,211.4581,28540.0
2022-04-14 15:55:00,216.43,216.67,216.2,216.52,101602.0,211.4776,211.7122,211.2529,211.5656,101602.0
2022-04-18 09:30:00,215.78,215.81,215.0,215.81,5877.0,210.8425,210.8718,210.0804,210.8718,5877.0
2022-04-18 09:35:00,216.24,217.56,216.24,217.18,1000.0,211.292,212.5818,211.292,212.2105,1000.0
2022-04-18 09:40:00,217.24,218.44,217.0,217.8,60952.0,212.2691,213.4416,212.0346,212.8163,60952.0
2022-04-18 09:45:00,217.54,217.95,217.18,217.2,1766.0,212.5622,212.9629,212.2105,212.23,1766.0
2022-04-18 09:50:00,217.07,217.07,215.84,216.2,1600.0,212.103,212.103,210.9011,211.2529,1600.0
2022-04-18 09:55:00,215.7,216.16,215.69,216.16,1622.0,210.7643,211.2138,210.7546,211.2138,1622.0
2022-04-18 10:00:00,215.87,216.0,215.3,215.89,1731.0,210.9305,211.0575,210.3735,210.95,1731.0
2022-04-18 10:05:00,215.39,215.54,215.37,215.37,908.0,210.4614,210.608,210.4419,210.4419,908.0
2022-04-18 10:10:00,215.23,215.63,215.23,215.61,1501.0,210.3051,210.6959,210.3051,210.6764,1501.0
2022-04-18 10:15:00,215.5,215.78,215.31,215.77,1781.0,210.5689,210.8425,210.3833,210.8327,1781.0
2022-04-18 10:20:00,215.6,216.21,215.6,216.02,2650.0,210.6666,211.2627,210.6666,211.077,2650.0
2022-04-18 10:25:00,216.05,216.1,215.84,215.94,4615.0,211.1063,211.1552,210.9011,210.9989,4615.0
2022-04-18 10:30:00,215.83,216.04,215.76,215.8,3900.0,210.8914,211.0966,210.823,210.8621,3900.0
2022-04-18 10:35:00,215.8,215.8,215.13,215.4,2305.0,210.8621,210.8621,210.2074,210.4712,2305.0
2022-04-18 10:40:00,215.78,215.98,215.6,215.6,5518.0,210.8425,211.0379,210.6666,210.6666,5518.0
2022-04-18 10:45:00,215.82,215.91,215.35,215.91,50700.0,210.8816,210.9695,210.4224,210.9695,50700.0
2022-04-18 10:50:00,215.94,215.94,215.53,215.68,1400.0,210.9989,210.9989,210.5982,210.7448,1400.0
2022-04-18 10:55:00,215.73,215.76,215.29,215.46,2260.0,210.7937,210.823,210.3637,210.5298,2260.0
2022-04-18 11:00:00,215.47,215.47,215.02,215.02,4378.0,210.5396,210.5396,210.0999,210.0999,4378.0
2022-04-18 11:05:00,215.06,215.22,214.89,214.89,2624.0,210.139,210.2953,209.9729,209.9729,2624.0
2022-04-18 11:10:00,214.76,215.17,214.7,215.02,4673.0,209.8459,210.2465,209.7872,210.0999,4673.0
2022-04-18 11:15:00,214.89,214.89,214.45,214.7,2088.0,209.9729,209.9729,209.5429,209.7872,2088.0
2022-04-18 11:20:00,214.59,214.65,214.25,214.25,2283.0,209.6797,209.7384,209.3475,209.3475,2283.0
2022-04-18 11:25:00,214.17,214.36,214.08,214.26,3192.0,209.2694,209.455,209.1814,209.3573,3192.0
2022-04-18 11:30:00,214.26,214.42,214.22,214.35,2300.0,209.3573,209.5136,209.3182,209.4452,2300.0
2022-04-18 11:35:00,214.37,214.37,213.96,213.96,800.0,209.4648,209.4648,209.0642,209.0642,800.0
2022-04-18 11:40:00,213.89,214.08,213.87,213.94,3008.0,208.9958,209.1814,208.9762,209.0446,3008.0
2022-04-18 11:45:00,213.78,213.78,213.64,213.66,1103.0,208.8883,208.8883,208.7515,208.771,1103.0
2022-04-18 11:50:00,213.66,213.77,213.46,213.67,5600.0,208.771,208.8785,208.5756,208.7808,5600.0
2022-04-18 11:55:00,213.69,213.8,213.5,213.64,1715.0,208.8003,208.9078,208.6147,208.7515,1715.0
2022-04-18 12:00:00,213.77,213.77,213.38,213.5,2033.0,208.8785,208.8785,208.4974,208.6147,2033.0
2022-04-18 12:05:00,213.46,213.51,213.37,213.43,2418.0,208.5756,208.6245,208.4877,208.5463,2418.0
2022-04-18 12:10:00,213.31,213.5,213.23,213.5,1300.0,208.429,208.6147,208.3509,208.6147,1300.0
2022-04-18 12:15:00,213.53,213.56,213.32,213.36,4287.0,208.644,208.6733,208.4388,208.4779,4287.0
2022-04-18 12:20:00,213.43,213.58,213.32,213.58,1011.0,208.5463,208.6929,208.4388,208.6929,1011.0
2022-04-18 12:25:00,213.61,213.61,213.29,213.47,26639.0,208.7222,208.7222,208.4095,208.5854,26639.0
2022-04-18 12:30:00,213.56,213.84,213.56,213.84,1207.0,208.6733,208.9469,208.6733,208.9469,1207.0
2022-04-18 12:35:00,213.84,213.84,213.65,213.7,1000.0,208.9469,208.9469,208.7613,208.8101,1000.0
2022-04-18 12:40:00,213.78,214.06,213.58,214.05,2104.0,208.8883,209.1619,208.6929,209.1521,2104.0
2022-04-18 12:45:00,214.06,214.06,213.78,213.81,2177.0,209.1619,209.1619,208.8883,208.9176,2177.0
2022-04-18 12:50:00,213.83,214.21,213.81,214.2,112777.0,208.9371,209.3084,208.9176,209.2987,112777.0
2022-04-18 12:55:00,214.22,214.34,214.16,214.22,2600.0,209.3182,209.4355,209.2596,209.3182,2600.0
2022-04-18 13:00:00,214.21,214.21,214.08,214.21,2572.0,209.3084,209.3084,209.1814,209.3084,2572.0
2022-04-18 13:05:00,214.12,214.21,213.98,214.21,2427.0,209.2205,209.3084,209.0837,209.3084,2427.0
2022-04-18 13:10:00,214.19,214.35,214.12,214.18,3943.0,209.2889,209.4452,209.2205,209.2791,3943.0
2022-04-18 13:15:00,214.18,214.18,213.96,213.96,4121.0,209.2791,209.2791,209.0642,209.0642,4121.0
2022-04-18 13:20:00,213.95,214.1,213.95,214.01,3287.0,209.0544,209.201,209.0544,209.113,3287.0
2022-04-18 13:25:00,214.06,214.06,213.78,213.9,7336.0,209.1619,209.1619,208.8883,209.0055,7336.0
2022-04-18 13:30:00,213.88,214.12,213.73,214.02,23143.0,208.986,209.2205,208.8394,209.1228,23143.0
2022-04-18 13:35:00,214.01,214.09,213.91,213.98,6966.0,209.113,209.1912,209.0153,209.0837,6966.0
2022-04-18 13:40:00,213.99,214.62,213.93,214.54,6963.0,209.0935,209.7091,209.0348,209.6309,6963.0
2022-04-18 13:45:00,214.58,214.96,214.46,214.85,8078.0,209.67,210.0413,209.5527,209.9338,8078.0
2022-04-18 13:50:00,214.85,214.85,214.15,214.21,10058.0,209.9338,209.9338,209.2498,209.3084,10058.0
2022-04-18 13:55:00,214.19,214.53,214.01,214.3,21725.0,209.2889,209.6211,209.113,209.3964,21725.0
2022-04-18 14:00:00,214.2,214.39,214.11,214.21,8247.0,209.2987,209.4843,209.2107,209.3084,8247.0
2022-04-18 14:05:00,214.2,214.2,213.79,213.9,7908.0,209.2987,209.2987,208.8981,209.0055,7908.0
2022-04-18 14:10:00,213.9,214.04,213.86,214.0,8586.0,209.0055,209.1423,208.9664,209.1032,8586.0
2022-04-18 14:15:00,214.0,214.01,213.47,213.78,9301.0,209.1032,209.113,208.5854,208.8883,9301.0
2022-04-18 14:20:00,213.82,214.1,213.75,214.01,8269.0,208.9274,209.201,208.859,209.113,8269.0
2022-04-18 14:25:00,214.06,214.06,213.76,213.98,3100.0,209.1619,209.1619,208.8687,209.0837,3100.0
2022-04-18 14:30:00,213.98,214.12,213.86,214.01,6125.0,209.0837,209.2205,208.9664,209.113,6125.0
2022-04-18 14:35:00,214.07,214.14,213.88,213.91,5268.0,209.1716,209.24,208.986,209.0153,5268.0
2022-04-18 14:40:00,213.96,213.96,213.62,213.76,7163.0,209.0642,209.0642,208.7319,208.8687,7163.0
2022-04-18 14:45:00,213.74,213.77,213.49,213.66,4873.0,208.8492,208.8785,208.6049,208.771,4873.0
2022-04-18 14:50:00,213.66,213.92,213.65,213.8,2931.0,208.771,209.0251,208.7613,208.9078,2931.0
2022-04-18 14:55:00,213.82,213.94,213.43,213.45,4223.0,208.9274,209.0446,208.5463,208.5658,4223.0
2022-04-18 15:00:00,213.59,213.62,213.28,213.48,2908.0,208.7026,208.7319,208.3997,208.5951,2908.0
2022-04-18 15:05:00,213.41,213.55,213.38,213.49,3559.0,208.5267,208.6635,208.4974,208.6049,3559.0
2022-04-18 15:10:00,213.5,213.55,213.15,213.16,5362.0,208.6147,208.6635,208.2727,208.2825,5362.0
2022-04-18 15:15:00,213.17,213.64,212.85,212.85,4865.0,208.2922,208.7515,207.9796,207.9796,4865.0
2022-04-18 15:20:00,212.92,213.02,212.71,212.72,3650.0,208.048,208.1457,207.8428,207.8525,3650.0
2022-04-18 15:25:00,212.67,212.73,212.55,212.61,5907.0,207.8037,207.8623,207.6864,207.7451,5907.0
2022-04-18 15:30:00,212.53,212.53,212.15,212.2,8236.0,207.6669,207.6669,207.2956,207.3444,8236.0
2022-04-18 15:35:00,212.18,212.29,212.12,212.14,7259.0,207.3249,207.4324,207.2663,207.2858,7259.0
2022-04-18 15:40:00,212.18,212.22,212.04,212.05,13867.0,207.3249,207.364,207.1881,207.1979,13867.0
2022-04-18 15:45:00,212.02,212.06,211.51,211.67,23685.0,207.1686,207.2076,206.6702,206.8266,23685.0
2022-04-18 15:50:00,211.61,212.14,211.59,212.14,37220.0,206.7679,207.2858,206.7484,207.2858,37220.0
2022-04-18 15:55:00,212.2,212.97,212.13,212.97,56655.0,207.3444,208.0968,207.276,208.0968,56655.0
2022-04-19 09:30:00,211.81,212.63,211.16,212.13,14322.0,206.9634,207.7646,206.3282,207.276,14322.0
2022-04-19 09:35:00,211.83,212.89,211.54,212.22,310978.0,206.9829,208.0186,206.6995,207.364,310978.0
2022-04-19 09:40:00,212.04,213.97,212.04,213.7,5365.0,207.1881,209.0739,207.1881,208.8101,5365.0
2022-04-19 09:45:00,213.77,214.06,213.33,213.89,6498.0,208.8785,209.1619,208.4486,208.9958,6498.0
2022-04-19 09:50:00,213.99,214.32,213.91,214.06,6669.0,209.0935,209.4159,209.0153,209.1619,6669.0
2022-04-19 09:55:00,214.17,214.39,213.84,214.15,9683.0,209.2694,209.4843,208.9469,209.2498,9683.0
2022-04-19 10:00:00,214.22,214.32,213.95,213.97,41282.0,209.3182,209.4159,209.0544,209.0739,41282.0
2022-04-19 10:05:00,213.92,214.59,213.86,214.25,16159.0,209.0251,209.6797,208.9664,209.3475,16159.0
2022-04-19 10:10:00,214.42,214.53,214.23,214.23,10696.0,209.5136,209.6211,209.328,209.328,10696.0
2022-04-19 10:15:00,214.24,214.45,214.11,214.4,7290.0,209.3378,209.5429,209.2107,209.4941,7290.0
2022-04-19 10:20:00,214.43,214.46,214.22,214.4,32590.0,209.5234,209.5527,209.3182,209.4941,32590.0
2022-04-19 10:25:00,214.42,215.0,214.29,215.0,40662.0,209.5136,210.0804,209.3866,210.0804,40662.0
2022-04-19 10:30:00,214.94,215.6,214.83,215.6,13749.0,210.0217,210.6666,209.9143,210.6666,13749.0
2022-04-19 10:35:00,215.66,215.79,215.5,215.7,17752.0,210.7253,210.8523,210.5689,210.7643,17752.0
2022-04-19 10:40:00,215.69,215.79,215.64,215.67,20714.0,210.7546,210.8523,210.7057,210.735,20714.0
2022-04-19 10:45:00,215.72,216.55,215.68,216.17,15393.0,210.7839,211.5949,210.7448,211.2236,15393.0
2022-04-19 10:50:00,216.13,216.65,215.67,216.55,109097.0,211.1845,211.6926,210.735,211.5949,109097.0
2022-04-19 10:55:00,216.72,216.77,216.48,216.62,6508.0,211.761,211.8099,211.5265,211.6633,6508.0
2022-04-19 11:00:00,216.57,216.57,216.28,216.28,2003.0,211.6144,211.6144,211.3311,211.3311,2003.0
2022-04-19 11:05:00,216.45,216.68,216.31,216.48,6667.0,211.4972,211.7219,211.3604,211.5265,6667.0
2022-04-19 11:10:00,216.32,216.69,216.29,216.62,3932.0,211.3702,211.7317,211.3408,211.6633,3932.0
2022-04-19 11:15:00,216.56,216.68,216.2,216.31,8364.0,211.6047,211.7219,211.2529,211.3604,8364.0
2022-04-19 11:20:00,216.2,216.71,216.2,216.56,17666.0,211.2529,211.7512,211.2529,211.6047,17666.0
2022-04-19 11:25:00,216.54,216.72,216.28,216.62,10462.0,211.5851,211.761,211.3311,211.6633,10462.0
2022-04-19 11:30:00,216.62,216.75,216.33,216.33,8033.0,211.6633,211.7903,211.3799,211.3799,8033.0
2022-04-19 11:35:00,216.45,217.13,216.36,217.03,9033.0,211.4972,212.1616,211.4092,212.0639,9033.0
2022-04-19 11:40:00,217.03,217.6,217.0,217.45,15414.0,212.0639,212.6209,212.0346,212.4743,15414.0
2022-04-19 11:45:00,217.65,218.16,217.59,218.16,2466.0,212.6697,213.1681,212.6111,213.1681,2466.0
2022-04-19 11:50:00,218.24,218.56,218.09,218.52,3791.0,213.2462,213.5589,213.0997,213.5198,3791.0
2022-04-19 11:55:00,218.44,218.45,218.16,218.25,2200.0,213.4416,213.4514,213.1681,213.256,2200.0
2022-04-19 12:00:00,218.3,218.45,218.21,218.39,6286.0,213.3049,213.4514,213.2169,213.3928,6286.0
2022-04-19 12:05:00,218.37,218.37,217.8,217.9,5731.0,213.3733,213.3733,212.8163,212.914,5731.0
2022-04-19 12:10:00,217.89,218.36,217.81,218.36,3730.0,212.9042,213.3635,212.8261,213.3635,3730.0
2022-04-19 12:15:00,218.24,218.53,218.23,218.42,3815.0,213.2462,213.5296,213.2365,213.4221,3815.0
2022-04-19 12:20:00,218.39,218.39,218.13,218.18,4982.0,213.3928,213.3928,213.1387,213.1876,4982.0
2022-04-19 12:25:00,218.18,218.35,218.18,218.31,2220.0,213.1876,213.3537,213.1876,213.3146,2220.0
2022-04-19 12:30:00,218.35,218.35,217.89,217.89,6008.0,213.3537,213.3537,212.9042,212.9042,6008.0
2022-04-19 12:35:00,217.84,218.11,217.65,217.8,6516.0,212.8554,213.1192,212.6697,212.8163,6516.0
2022-04-19 12:40:00,217.61,217.71,217.5,217.5,3365.0,212.6306,212.7284,212.5232,212.5232,3365.0
2022-04-19 12:45:00,217.55,217.64,217.45,217.46,2702.0,212.572,212.66,212.4743,212.4841,2702.0
2022-04-19 12:50:00,217.48,217.49,217.21,217.26,3901.0,212.5036,212.5134,212.2398,212.2887,3901.0
2022-04-19 12:55:00,217.26,217.63,216.96,217.47,5736.0,212.2887,212.6502,211.9955,212.4938,5736.0
2022-04-19 13:00:00,217.58,217.73,217.49,217.49,5323.0,212.6013,212.7479,212.5134,212.5134,5323.0
2022-04-19 13:05:00,217.59,217.59,217.25,217.25,4401.0,212.6111,212.6111,212.2789,212.2789,4401.0
2022-04-19 13:10:00,217.23,217.32,217.2,217.28,2599.0,212.2593,212.3473,212.23,212.3082,2599.0
2022-04-19 13:15:00,217.24,217.32,217.16,217.28,4732.0,212.2691,212.3473,212.1909,212.3082,4732.0
2022-04-19 13:20:00,217.22,217.33,217.18,217.27,3535.0,212.2496,212.357,212.2105,212.2984,3535.0
2022-04-19 13:25:00,217.26,217.47,217.1,217.34,5977.0,212.2887,212.4938,212.1323,212.3668,5977.0
2022-04-19 13:30:00,217.53,217.6,217.22,217.22,6249.0,212.5525,212.6209,212.2496,212.2496,6249.0
2022-04-19 13:35:00,217.27,217.38,217.16,217.33,3400.0,212.2984,212.4059,212.1909,212.357,3400.0
2022-04-19 13:40:00,217.27,217.38,217.13,217.38,4473.0,212.2984,212.4059,212.1616,212.4059,4473.0
2022-04-19 13:45:00,217.23,217.59,217.2,217.59,1980.0,212.2593,212.6111,212.23,212.6111,1980.0
2022-04-19 13:50:00,217.8,217.98,217.7,217.8,5042.0,212.8163,212.9922,212.7186,212.8163,5042.0
2022-04-19 13:55:00,217.83,218.13,217.76,218.02,1994.0,212.8456,213.1387,212.7772,213.0313,1994.0
2022-04-19 14:00:00,218.09,218.09,217.7,217.81,2614.0,213.0997,213.0997,212.7186,212.8261,2614.0
2022-04-19 14:05:00,217.76,217.98,217.55,217.98,3672.0,212.7772,212.9922,212.572,212.9922,3672.0
2022-04-19 14:10:00,217.97,217.97,217.81,217.84,2200.0,212.9824,212.9824,212.8261,212.8554,2200.0
2022-04-19 14:15:00,217.76,217.93,217.73,217.79,1406.0,212.7772,212.9433,212.7479,212.8065,1406.0
2022-04-19 14:20:00,217.76,218.0,217.76,218.0,2705.0,212.7772,213.0117,212.7772,213.0117,2705.0
2022-04-19 14:25:00,217.88,218.08,217.75,218.07,4639.0,212.8945,213.0899,212.7674,213.0801,4639.0
2022-04-19 14:30:00,217.99,218.08,217.6,217.83,3834.0,213.0019,213.0899,212.6209,212.8456,3834.0
2022-04-19 14:35:00,217.9,218.06,217.82,218.05,2700.0,212.914,213.0703,212.8358,213.0606,2700.0
2022-04-19 14:40:00,217.96,218.11,217.91,218.03,3330.0,212.9726,213.1192,212.9238,213.041,3330.0
2022-04-19 14:45:00,217.98,218.03,217.89,217.89,1100.0,212.9922,213.041,212.9042,212.9042,1100.0
2022-04-19 14:50:00,217.99,218.03,217.87,217.93,1839.0,213.0019,213.041,212.8847,212.9433,1839.0
2022-04-19 14:55:00,217.98,218.07,217.94,218.0,4002.0,212.9922,213.0801,212.9531,213.0117,4002.0
2022-04-19 15:00:00,217.92,218.05,217.92,217.99,1700.0,212.9335,213.0606,212.9335,213.0019,1700.0
2022-04-19 15:05:00,217.99,218.25,217.85,218.19,17659.0,213.0019,213.256,212.8652,213.1974,17659.0
2022-04-19 15:10:00,218.12,218.24,217.97,218.2,28082.0,213.129,213.2462,212.9824,213.2071,28082.0
2022-04-19 15:15:00,218.28,218.54,218.28,218.54,6593.0,213.2853,213.5394,213.2853,213.5394,6593.0
2022-04-19 15:20:00,218.51,218.68,218.43,218.53,8056.0,213.51,213.6762,213.4319,213.5296,8056.0
2022-04-19 15:25:00,218.57,218.66,218.5,218.6,4440.0,213.5687,213.6566,213.5003,213.598,4440.0
2022-04-19 15:30:00,218.57,218.62,218.45,218.5,8772.0,213.5687,213.6175,213.4514,213.5003,8772.0
2022-04-19 15:35:00,218.53,218.76,218.48,218.67,9296.0,213.5296,213.7543,213.4807,213.6664,9296.0
2022-04-19 15:40:00,218.61,218.67,218.22,218.26,12473.0,213.6078,213.6664,213.2267,213.2658,12473.0
2022-04-19 15:45:00,218.21,218.26,218.01,218.13,13969.0,213.2169,213.2658,213.0215,213.1387,13969.0
2022-04-19 15:50:00,218.16,218.74,218.13,218.25,48635.0,213.1681,213.7348,213.1387,213.256,48635.0
2022-04-19 15:55:00,218.26,218.62,217.97,218.34,134090.0,213.2658,213.6175,212.9824,213.3439,134090.0
2022-04-20 09:30:00,220.2,220.2,218.85,219.64,7055.0,215.1614,215.1614,213.8423,214.6142,7055.0
2022-04-20 09:35:00,219.88,220.17,219.62,220.13,1594.0,214.8487,215.1321,214.5946,215.093,1594.0
2022-04-20 09:40:00,219.72,220.1,219.69,219.91,2694.0,214.6924,215.0637,214.663,214.878,2694.0
2022-04-20 09:45:00,219.71,219.76,219.46,219.52,2765.0,214.6826,214.7314,214.4383,214.4969,2765.0
2022-04-20 09:50:00,219.34,219.69,219.34,219.64,3228.0,214.3211,214.663,214.3211,214.6142,3228.0
2022-04-20 09:55:00,219.38,219.45,219.25,219.44,2362.0,214.3601,214.4285,214.2331,214.4188,2362.0
2022-04-20 10:00:00,219.33,219.87,219.29,219.3,4277.0,214.3113,214.8389,214.2722,214.282,4277.0
2022-04-20 10:05:00,219.17,219.61,219.16,219.52,2633.0,214.1549,214.5849,214.1452,214.4969,2633.0
2022-04-20 10:10:00,219.52,220.1,219.51,219.63,4432.0,214.4969,215.0637,214.4872,214.6044,4432.0
2022-04-20 10:15:00,219.24,220.11,219.24,220.11,8340.0,214.2233,215.0734,214.2233,215.0734,8340.0
2022-04-20 10:20:00,220.12,220.17,219.43,219.44,4235.0,215.0832,215.1321,214.409,214.4188,4235.0
2022-04-20 10:25:00,219.6,219.75,219.48,219.64,2336.0,214.5751,214.7217,214.4579,214.6142,2336.0
2022-04-20 10:30:00,219.51,219.86,219.36,219.86,3124.0,214.4872,214.8292,214.3406,214.8292,3124.0
2022-04-20 10:35:00,219.89,220.33,219.89,220.31,5717.0,214.8585,215.2884,214.8585,215.2689,5717.0
2022-04-20 10:40:00,220.32,220.33,219.67,219.67,6531.0,215.2786,215.2884,214.6435,214.6435,6531.0
2022-04-20 10:45:00,219.71,220.13,219.66,219.99,4959.0,214.6826,215.093,214.6337,214.9562,4959.0
2022-04-20 10:50:00,220.06,220.83,220.06,220.83,14311.0,215.0246,215.777,215.0246,215.777,14311.0
2022-04-20 10:55:00,220.84,220.93,220.5,220.74,4200.0,215.7867,215.8747,215.4545,215.689,4200.0
2022-04-20 11:00:00,220.76,220.76,220.2,220.34,5834.0,215.7086,215.7086,215.1614,215.2982,5834.0
2022-04-20 11:05:00,220.48,220.88,220.48,220.88,3417.0,215.435,215.8258,215.435,215.8258,3417.0
2022-04-20 11:10:00,220.87,221.08,220.76,221.01,3200.0,215.816,216.0212,215.7086,215.9528,3200.0
2022-04-20 11:15:00,221.11,221.15,220.69,220.86,4768.0,216.0506,216.0896,215.6402,215.8063,4768.0
2022-04-20 11:20:00,220.89,220.89,220.53,220.81,2950.0,215.8356,215.8356,215.4838,215.7574,2950.0
2022-04-20 11:25:00,220.74,220.85,220.58,220.63,3338.0,215.689,215.7965,215.5327,215.5815,3338.0
2022-04-20 11:30:00,220.63,220.71,220.48,220.63,3103.0,215.5815,215.6597,215.435,215.5815,3103.0
2022-04-20 11:35:00,220.47,220.96,220.47,220.68,35000.0,215.4252,215.904,215.4252,215.6304,35000.0
2022-04-20 11:40:00,220.67,220.99,220.67,220.84,16303.0,215.6206,215.9333,215.6206,215.7867,16303.0
2022-04-20 11:45:00,220.84,220.84,220.57,220.68,5638.0,215.7867,215.7867,215.5229,215.6304,5638.0
2022-04-20 11:50:00,220.7,220.83,220.62,220.64,7519.0,215.6499,215.777,215.5718,215.5913,7519.0
2022-04-20 11:55:00,220.67,220.82,220.64,220.82,3638.0,215.6206,215.7672,215.5913,215.7672,3638.0
2022-04-20 12:00:00,220.66,220.78,220.53,220.78,1500.0,215.6109,215.7281,215.4838,215.7281,1500.0
2022-04-20 12:05:00,220.82,221.24,220.82,220.82,2329.0,215.7672,216.1776,215.7672,215.7672,2329.0
2022-04-20 12:10:00,220.99,220.99,220.42,220.59,4441.0,215.9333,215.9333,215.3763,215.5425,4441.0
2022-04-20 12:15:00,220.62,221.2,220.6,220.96,7664.0,215.5718,216.1385,215.5522,215.904,7664.0
2022-04-20 12:20:00,220.94,221.1,220.85,220.96,1953.0,215.8844,216.0408,215.7965,215.904,1953.0
2022-04-20 12:25:00,221.03,221.43,221.03,221.3,2401.0,215.9724,216.3632,215.9724,216.2362,2401.0
2022-04-20 12:30:00,221.31,221.9,221.28,221.82,6216.0,216.246,216.8225,216.2167,216.7443,6216.0
2022-04-20 12:35:00,221.74,222.5,221.74,222.5,5182.0,216.6661,217.4087,216.6661,217.4087,5182.0
2022-04-20 12:40:00,222.36,222.44,222.24,222.29,5101.0,217.272,217.3501,217.1547,217.2036,5101.0
2022-04-20 12:45:00,222.32,222.57,221.88,221.96,14190.0,217.2329,217.4771,216.8029,216.8811,14190.0
2022-04-20 12:50:00,221.98,221.98,221.38,221.44,3789.0,216.9006,216.9006,216.3144,216.373,3789.0
2022-04-20 12:55:00,221.44,221.57,221.02,221.17,4101.0,216.373,216.5,215.9626,216.1092,4101.0
2022-04-20 13:00:00,221.08,221.8,221.08,221.8,5129.0,216.0212,216.7248,216.0212,216.7248,5129.0
2022-04-20 13:05:00,221.85,221.94,221.2,221.55,4480.0,216.7736,216.8616,216.1385,216.4805,4480.0
2022-04-20 13:10:00,221.55,222.16,221.55,221.88,4113.0,216.4805,217.0765,216.4805,216.8029,4113.0
2022-04-20 13:15:00,221.88,222.43,221.88,222.33,7068.0,216.8029,217.3404,216.8029,217.2426,7068.0
2022-04-20 13:20:00,222.45,222.75,222.29,222.29,7651.0,217.3599,217.653,217.2036,217.2036,7651.0
2022-04-20 13:25:00,222.35,222.43,222.16,222.17,5164.0,217.2622,217.3404,217.0765,217.0863,5164.0
2022-04-20 13:30:00,222.28,222.28,222.02,222.06,7051.0,217.1938,217.1938,216.9397,216.9788,7051.0
2022-04-20 13:35:00,222.19,222.45,222.1,222.21,5293.0,217.1058,217.3599,217.0179,217.1254,5293.0
2022-04-20 13:40:00,222.16,222.47,222.15,222.32,3102.0,217.0765,217.3794,217.0668,217.2329,3102.0
2022-04-20 13:45:00,222.43,222.74,222.38,222.44,2546.0,217.3404,217.6433,217.2915,217.3501,2546.0
2022-04-20 13:50:00,222.34,222.34,222.18,222.26,2429.0,217.2524,217.2524,217.0961,217.1742,2429.0
2022-04-20 13:55:00,222.22,222.54,222.17,222.54,4882.0,217.1352,217.4478,217.0863,217.4478,4882.0
2022-04-20 14:00:00,222.57,222.65,222.36,222.37,6093.0,217.4771,217.5553,217.272,217.2817,6093.0
2022-04-20 14:05:00,222.43,222.59,222.38,222.57,2054.0,217.3404,217.4967,217.2915,217.4771,2054.0
2022-04-20 14:10:00,222.56,222.64,222.43,222.55,2165.0,217.4674,217.5455,217.3404,217.4576,2165.0
2022-04-20 14:15:00,222.52,222.53,221.83,221.87,5635.0,217.4283,217.4381,216.7541,216.7932,5635.0
2022-04-20 14:20:00,221.85,222.14,221.85,222.03,7510.0,216.7736,217.057,216.7736,216.9495,7510.0
2022-04-20 14:25:00,222.0,222.0,221.51,221.55,7073.0,216.9202,216.9202,216.4414,216.4805,7073.0
2022-04-20 14:30:00,221.5,221.56,221.35,221.56,4516.0,216.4316,216.4903,216.2851,216.4903,4516.0
2022-04-20 14:35:00,221.5,221.53,221.12,221.34,8900.0,216.4316,216.4609,216.0603,216.2753,8900.0
2022-04-20 14:40:00,221.33,221.48,221.23,221.24,3535.0,216.2655,216.4121,216.1678,216.1776,3535.0
2022-04-20 14:45:00,221.23,221.42,221.15,221.24,5266.0,216.1678,216.3535,216.0896,216.1776,5266.0
2022-04-20 14:50:00,221.25,221.26,221.02,221.03,7761.0,216.1874,216.1971,215.9626,215.9724,7761.0
2022-04-20 14:55:00,220.87,221.17,220.73,221.08,12617.0,215.816,216.1092,215.6793,216.0212,12617.0
2022-04-20 15:00:00,221.01,221.21,220.93,220.93,7107.0,215.9528,216.1483,215.8747,215.8747,7107.0
2022-04-20 15:05:00,220.86,221.12,220.85,220.86,14385.0,215.8063,216.0603,215.7965,215.8063,14385.0
2022-04-20 15:10:00,220.84,221.15,220.76,221.05,13457.0,215.7867,216.0896,215.7086,215.9919,13457.0
2022-04-20 15:15:00,221.05,221.09,220.84,221.02,12305.0,215.9919,216.031,215.7867,215.9626,12305.0
2022-04-20 15:20:00,221.02,221.03,220.88,220.96,8097.0,215.9626,215.9724,215.8258,215.904,8097.0
2022-04-20 15:25:00,220.98,221.17,220.98,221.03,15862.0,215.9235,216.1092,215.9235,215.9724,15862.0
2022-04-20 15:30:00,221.09,221.15,220.93,220.99,18030.0,216.031,216.0896,215.8747,215.9333,18030.0
2022-04-20 15:35:00,221.01,221.21,220.8,221.21,20631.0,215.9528,216.1483,215.7476,216.1483,20631.0
2022-04-20 15:40:00,221.24,221.66,221.04,221.61,16726.0,216.1776,216.588,215.9822,216.5391,16726.0
2022-04-20 15:45:00,221.67,221.8,221.48,221.68,37398.0,216.5977,216.7248,216.4121,216.6075,37398.0
2022-04-20 15:50:00,221.7,221.75,220.79,221.08,82309.0,216.6271,216.6759,215.7379,216.0212,82309.0
2022-04-20 15:55:00,221.1,221.7,220.82,221.66,83696.0,216.0408,216.6271,215.7672,216.588,83696.0
2022-04-21 09:30:00,206.08,214.59,205.65,212.0,148734.0,201.3645,209.6797,200.9443,207.149,148734.0
2022-04-21 09:35:00,211.93,214.58,210.66,212.11,90746.0,207.0806,209.67,205.8397,207.2565,90746.0
2022-04-21 09:40:00,212.37,213.43,211.21,212.31,60594.0,207.5105,208.5463,206.3771,207.4519,60594.0
2022-04-21 09:45:00,212.51,213.43,210.23,210.58,54070.0,207.6473,208.5463,205.4195,205.7615,54070.0
2022-04-21 09:50:00,210.29,211.64,209.76,210.49,53211.0,205.4781,206.7972,204.9603,205.6736,53211.0
2022-04-21 09:55:00,210.64,212.6,210.17,211.08,31190.0,205.8201,207.7353,205.3609,206.2501,31190.0
2022-04-21 10:00:00,211.83,211.83,209.85,210.31,21295.0,206.9829,206.9829,205.0482,205.4977,21295.0
2022-04-21 10:05:00,210.48,210.7,208.42,208.99,40942.0,205.6638,205.8788,203.6509,204.2079,40942.0
2022-04-21 10:10:00,209.25,210.68,208.91,210.68,27662.0,204.4619,205.8592,204.1297,205.8592,27662.0
2022-04-21 10:15:00,210.68,211.21,209.76,210.16,17811.0,205.8592,206.3771,204.9603,205.3511,17811.0
2022-04-21 10:20:00,210.01,211.23,209.98,211.17,13729.0,205.2045,206.3966,205.1752,206.338,13729.0
2022-04-21 10:25:00,211.17,212.23,210.9,212.17,15676.0,206.338,207.3737,206.0742,207.3151,15676.0
2022-04-21 10:30:00,212.18,212.18,210.3,211.11,22078.0,207.3249,207.3249,205.4879,206.2794,22078.0
2022-04-21 10:35:00,211.13,211.71,211.04,211.5,17549.0,206.2989,206.8656,206.211,206.6605,17549.0
2022-04-21 10:40:00,211.47,212.08,209.74,209.81,19089.0,206.6311,207.2272,204.9407,205.0091,19089.0
2022-04-21 10:45:00,209.92,210.51,209.69,210.43,14514.0,205.1166,205.6931,204.8919,205.6149,14514.0
2022-04-21 10:50:00,210.5,210.5,210.09,210.25,9276.0,205.6833,205.6833,205.2827,205.4391,9276.0
2022-04-21 10:55:00,210.34,211.0,209.89,210.75,23680.0,205.527,206.1719,205.0873,205.9276,23680.0
2022-04-21 11:00:00,210.64,211.0,210.48,210.77,15020.0,205.8201,206.1719,205.6638,205.9472,15020.0
2022-04-21 11:05:00,210.93,210.99,209.89,210.38,9825.0,206.1035,206.1621,205.0873,205.5661,9825.0
2022-04-21 11:10:00,210.37,210.81,209.73,209.73,9513.0,205.5563,205.9862,204.931,204.931,9513.0
2022-04-21 11:15:00,209.67,209.79,209.0,209.09,8839.0,204.8723,204.9896,204.2177,204.3056,8839.0
2022-04-21 11:20:00,209.06,209.06,208.27,208.72,9732.0,204.2763,204.2763,203.5044,203.9441,9732.0
2022-04-21 11:25:00,208.79,209.55,208.79,209.38,12701.0,204.0125,204.7551,204.0125,204.589,12701.0
2022-04-21 11:30:00,209.51,209.51,208.5,208.58,6345.0,204.716,204.716,203.7291,203.8073,6345.0
2022-04-21 11:35:00,208.55,208.64,207.48,207.5,9470.0,203.778,203.8659,202.7324,202.752,9470.0
2022-04-21 11:40:00,207.72,207.9,207.31,207.86,33438.0,202.9669,203.1428,202.5663,203.1037,33438.0
2022-04-21 11:45:00,208.17,208.51,208.01,208.26,8994.0,203.4066,203.7389,203.2503,203.4946,8994.0
2022-04-21 11:50:00,208.26,208.26,207.1,207.21,7072.0,203.4946,203.4946,202.3611,202.4686,7072.0
2022-04-21 11:55:00,207.19,207.2,205.9,206.24,9728.0,202.4491,202.4588,201.1886,201.5208,9728.0
2022-04-21 12:00:00,206.29,206.37,204.74,204.95,17195.0,201.5697,201.6478,200.0551,200.2603,17195.0
2022-04-21 12:05:00,204.97,205.53,204.74,205.25,29863.0,200.2799,200.8271,200.0551,200.5535,29863.0
2022-04-21 12:10:00,205.28,205.72,204.74,204.89,10822.0,200.5828,201.0127,200.0551,200.2017,10822.0
2022-04-21 12:15:00,204.94,205.72,204.64,205.68,20562.0,200.2506,201.0127,199.9574,200.9736,20562.0
2022-04-21 12:20:00,205.62,206.14,205.13,205.53,10442.0,200.915,201.4231,200.4362,200.8271,10442.0
2022-04-21 12:25:00,205.59,206.35,205.19,206.12,17871.0,200.8857,201.6283,200.4948,201.4036,17871.0
2022-04-21 12:30:00,206.12,206.75,206.12,206.5,7633.0,201.4036,202.0191,201.4036,201.7749,7633.0
2022-04-21 12:35:00,206.42,206.42,205.2,205.2,6523.0,201.6967,201.6967,200.5046,200.5046,6523.0
2022-04-21 12:40:00,205.24,205.5,204.85,205.41,8958.0,200.5437,200.7977,200.1626,200.7098,8958.0
2022-04-21 12:45:00,205.46,205.71,204.97,205.04,10834.0,200.7587,201.0029,200.2799,200.3483,10834.0
2022-04-21 12:50:00,205.11,205.4,204.88,204.95,10571.0,200.4167,200.7,200.1919,200.2603,10571.0
2022-04-21 12:55:00,205.01,205.38,204.17,204.56,13020.0,200.319,200.6805,199.4982,199.8793,13020.0
2022-04-21 13:00:00,204.44,204.78,204.35,204.65,19109.0,199.762,200.0942,199.6741,199.9672,19109.0
2022-04-21 13:05:00,204.68,204.76,204.06,204.09,19208.0,199.9965,200.0747,199.3907,199.42,19208.0
2022-04-21 13:10:00,204.12,204.81,204.11,204.27,13913.0,199.4493,200.1235,199.4395,199.5959,13913.0
2022-04-21 13:15:00,204.34,204.66,204.21,204.54,21587.0,199.6643,199.977,199.5373,199.8597,21587.0
2022-04-21 13:20:00,204.55,205.62,204.5,204.83,13831.0,199.8695,200.915,199.8206,200.1431,13831.0
2022-04-21 13:25:00,204.7,205.47,204.28,205.25,6720.0,200.016,200.7684,199.6057,200.5535,6720.0
2022-04-21 13:30:00,205.14,205.65,204.98,205.49,5316.0,200.446,200.9443,200.2896,200.788,5316.0
2022-04-21 13:35:00,205.7,205.7,204.98,204.99,6868.0,200.9932,200.9932,200.2896,200.2994,6868.0
2022-04-21 13:40:00,204.91,205.39,204.91,205.36,8555.0,200.2212,200.6903,200.2212,200.6609,8555.0
2022-04-21 13:45:00,205.27,205.75,205.18,205.44,4473.0,200.573,201.042,200.4851,200.7391,4473.0
2022-04-21 13:50:00,205.48,205.5,204.81,205.15,13271.0,200.7782,200.7977,200.1235,200.4558,13271.0
2022-04-21 13:55:00,205.16,205.57,205.16,205.35,13481.0,200.4655,200.8661,200.4655,200.6512,13481.0
2022-04-21 14:00:00,205.23,205.29,204.73,204.8,13201.0,200.5339,200.5925,200.0454,200.1138,13201.0
2022-04-21 14:05:00,204.72,205.21,204.59,205.21,14146.0,200.0356,200.5144,199.9086,200.5144,14146.0
2022-04-21 14:10:00,205.11,205.28,204.83,204.88,8104.0,200.4167,200.5828,200.1431,200.1919,8104.0
2022-04-21 14:15:00,204.89,205.29,204.63,205.17,13082.0,200.2017,200.5925,199.9477,200.4753,13082.0
2022-04-21 14:20:00,205.27,205.46,204.99,205.23,15357.0,200.573,200.7587,200.2994,200.5339,15357.0
2022-04-21 14:25:00,205.29,206.01,205.27,206.01,9551.0,200.5925,201.2961,200.573,201.2961,9551.0
2022-04-21 14:30:00,206.03,206.45,205.97,206.31,21859.0,201.3156,201.726,201.257,201.5892,21859.0
2022-04-21 14:35:00,206.26,206.56,205.97,206.04,9533.0,201.5404,201.8335,201.257,201.3254,9533.0
2022-04-21 14:40:00,206.1,206.14,205.52,205.52,18685.0,201.384,201.4231,200.8173,200.8173,18685.0
2022-04-21 14:45:00,205.62,206.14,205.62,205.83,19425.0,200.915,201.4231,200.915,201.1202,19425.0
2022-04-21 14:50:00,205.87,206.25,205.79,206.13,9190.0,201.1593,201.5306,201.0811,201.4133,9190.0
2022-04-21 14:55:00,206.0,206.64,205.81,205.81,18099.0,201.2863,201.9117,201.1006,201.1006,18099.0
2022-04-21 15:00:00,205.77,205.79,205.31,205.5,23988.0,201.0616,201.0811,200.6121,200.7977,23988.0
2022-04-21 15:05:00,205.45,205.45,204.45,204.58,12225.0,200.7489,200.7489,199.7718,199.8988,12225.0
2022-04-21 15:10:00,204.48,204.92,204.39,204.61,15987.0,199.8011,200.231,199.7131,199.9281,15987.0
2022-04-21 15:15:00,204.71,205.4,204.62,205.4,43322.0,200.0258,200.7,199.9379,200.7,43322.0
2022-04-21 15:20:00,205.37,205.53,204.75,205.33,47326.0,200.6707,200.8271,200.0649,200.6316,47326.0
2022-04-21 15:25:00,205.43,205.55,204.68,205.51,23439.0,200.7293,200.8466,199.9965,200.8075,23439.0
2022-04-21 15:30:00,205.62,205.62,204.81,204.81,18011.0,200.915,200.915,200.1235,200.1235,18011.0
2022-04-21 15:35:00,204.81,204.81,203.62,203.63,28580.0,200.1235,200.1235,198.9608,198.9705,28580.0
2022-04-21 15:40:00,203.68,203.84,203.13,203.81,39184.0,199.0194,199.1757,198.482,199.1464,39184.0
2022-04-21 15:45:00,203.68,204.15,203.33,203.38,71660.0,199.0194,199.4786,198.6774,198.7263,71660.0
2022-04-21 15:50:00,203.46,203.71,203.19,203.58,66929.0,198.8044,199.0487,198.5406,198.9217,66929.0
2022-04-21 15:55:00,203.53,203.67,202.94,202.96,188760.0,198.8728,199.0096,198.2963,198.3159,188760.0
2022-04-22 09:30:00,202.13,204.8,201.41,204.55,30932.0,197.5049,200.1138,196.8013,199.8695,30932.0
2022-04-22 09:35:00,204.59,206.59,203.76,205.83,27154.0,199.9086,201.8628,199.0976,201.1202,27154.0
2022-04-22 09:40:00,205.8,206.75,204.69,205.32,20922.0,201.0909,202.0191,200.0063,200.6219,20922.0
2022-04-22 09:45:00,205.49,206.13,205.13,205.63,16118.0,200.788,201.4133,200.4362,200.9248,16118.0
2022-04-22 09:50:00,205.66,206.74,205.52,206.65,20682.0,200.9541,202.0094,200.8173,201.9214,20682.0
2022-04-22 09:55:00,206.63,206.96,205.39,206.0,23080.0,201.9019,202.2243,200.6903,201.2863,23080.0
2022-04-22 10:00:00,205.95,207.11,205.89,207.11,14426.0,201.2374,202.3709,201.1788,202.3709,14426.0
2022-04-22 10:05:00,206.78,208.24,206.78,207.15,16254.0,202.0485,203.475,202.0485,202.41,16254.0
2022-04-22 10:10:00,207.29,207.56,206.67,207.15,33225.0,202.5468,202.8106,201.941,202.41,33225.0
2022-04-22 10:15:00,207.27,207.33,204.88,205.14,17821.0,202.5272,202.5859,200.1919,200.446,17821.0
2022-04-22 10:20:00,205.14,205.82,205.05,205.7,22637.0,200.446,201.1104,200.358,200.9932,22637.0
2022-04-22 10:25:00,205.6,206.36,205.55,206.23,17521.0,200.8955,201.6381,200.8466,201.511,17521.0
2022-04-22 10:30:00,206.24,206.77,206.15,206.77,15167.0,201.5208,202.0387,201.4329,202.0387,15167.0
2022-04-22 10:35:00,206.75,208.16,206.45,207.91,33657.0,202.0191,203.3969,201.726,203.1526,33657.0
2022-04-22 10:40:00,207.97,208.97,207.96,208.82,31643.0,203.2112,204.1883,203.2015,204.0418,31643.0
2022-04-22 10:45:00,208.8,208.98,205.92,205.93,33473.0,204.0222,204.1981,201.2081,201.2179,33473.0
2022-04-22 10:50:00,205.96,206.28,205.65,205.78,12358.0,201.2472,201.5599,200.9443,201.0713,12358.0
2022-04-22 10:55:00,205.97,206.56,205.72,206.18,22619.0,201.257,201.8335,201.0127,201.4622,22619.0
2022-04-22 11:00:00,206.01,206.01,205.0,205.1,6772.0,201.2961,201.2961,200.3092,200.4069,6772.0
2022-04-22 11:05:00,205.14,205.92,204.94,205.88,14218.0,200.446,201.2081,200.2506,201.169,14218.0
2022-04-22 11:10:00,205.67,205.71,204.93,204.93,29679.0,200.9639,201.0029,200.2408,200.2408,29679.0
2022-04-22 11:15:00,204.72,205.46,204.72,205.46,16991.0,200.0356,200.7587,200.0356,200.7587,16991.0
2022-04-22 11:20:00,205.48,206.04,205.48,205.6,11555.0,200.7782,201.3254,200.7782,200.8955,11555.0
2022-04-22 11:25:00,205.61,206.13,205.3,205.42,17464.0,200.9052,201.4133,200.6023,200.7196,17464.0
2022-04-22 11:30:00,205.3,205.75,205.08,205.28,22710.0,200.6023,201.042,200.3874,200.5828,22710.0
2022-04-22 11:35:00,205.22,205.22,204.69,205.0,16195.0,200.5242,200.5242,200.0063,200.3092,16195.0
2022-04-22 11:40:00,204.96,205.18,204.85,205.02,12203.0,200.2701,200.4851,200.1626,200.3287,12203.0
2022-04-22 11:45:00,205.06,205.13,204.78,204.96,21860.0,200.3678,200.4362,200.0942,200.2701,21860.0
2022-04-22 11:50:00,204.86,205.04,204.61,204.82,14511.0,200.1724,200.3483,199.9281,200.1333,14511.0
2022-04-22 11:55:00,204.81,204.88,203.33,203.43,9336.0,200.1235,200.1919,198.6774,198.7751,9336.0
2022-04-22 12:00:00,203.25,203.25,202.75,202.94,4773.0,198.5992,198.5992,198.1107,198.2963,4773.0
2022-04-22 12:05:00,203.03,203.23,202.69,203.23,6638.0,198.3843,198.5797,198.052,198.5797,6638.0
2022-04-22 12:10:00,203.2,203.69,203.13,203.69,8472.0,198.5504,199.0292,198.482,199.0292,8472.0
2022-04-22 12:15:00,203.68,204.21,203.68,204.18,11508.0,199.0194,199.5373,199.0194,199.5079,11508.0
2022-04-22 12:20:00,204.14,205.02,204.14,204.96,10081.0,199.4689,200.3287,199.4689,200.2701,10081.0
2022-04-22 12:25:00,205.0,205.16,204.89,205.0,4095.0,200.3092,200.4655,200.2017,200.3092,4095.0
2022-04-22 12:30:00,204.92,205.02,204.52,204.78,13497.0,200.231,200.3287,199.8402,200.0942,13497.0
2022-04-22 12:35:00,204.8,205.43,204.75,205.35,7851.0,200.1138,200.7293,200.0649,200.6512,7851.0
2022-04-22 12:40:00,205.34,205.34,204.9,205.03,4910.0,200.6414,200.6414,200.2115,200.3385,4910.0
2022-04-22 12:45:00,204.99,205.54,204.98,205.29,11806.0,200.2994,200.8368,200.2896,200.5925,11806.0
2022-04-22 12:50:00,205.17,205.29,205.03,205.12,8582.0,200.4753,200.5925,200.3385,200.4264,8582.0
2022-04-22 12:55:00,205.07,205.51,205.01,205.39,10103.0,200.3776,200.8075,200.319,200.6903,10103.0
2022-04-22 13:00:00,205.34,205.54,205.11,205.49,6614.0,200.6414,200.8368,200.4167,200.788,6614.0
2022-04-22 13:05:00,205.47,205.66,205.46,205.62,5720.0,200.7684,200.9541,200.7587,200.915,5720.0
2022-04-22 13:10:00,205.58,205.77,205.58,205.67,4620.0,200.8759,201.0616,200.8759,200.9639,4620.0
2022-04-22 13:15:00,205.59,205.72,205.24,205.45,19598.0,200.8857,201.0127,200.5437,200.7489,19598.0
2022-04-22 13:20:00,205.3,205.35,204.93,205.31,14593.0,200.6023,200.6512,200.2408,200.6121,14593.0
2022-04-22 13:25:00,205.28,205.67,205.21,205.49,24001.0,200.5828,200.9639,200.5144,200.788,24001.0
2022-04-22 13:30:00,205.37,205.47,205.15,205.36,16684.0,200.6707,200.7684,200.4558,200.6609,16684.0
2022-04-22 13:35:00,205.39,205.51,205.28,205.28,8546.0,200.6903,200.8075,200.5828,200.5828,8546.0
2022-04-22 13:40:00,205.21,205.88,205.13,205.57,15745.0,200.5144,201.169,200.4362,200.8661,15745.0
2022-04-22 13:45:00,205.56,205.7,205.33,205.34,4356.0,200.8564,200.9932,200.6316,200.6414,4356.0
2022-04-22 13:50:00,205.33,205.5,205.22,205.44,11043.0,200.6316,200.7977,200.5242,200.7391,11043.0
2022-04-22 13:55:00,205.42,205.51,205.19,205.27,19293.0,200.7196,200.8075,200.4948,200.573,19293.0
2022-04-22 14:00:00,205.22,205.59,205.11,205.36,30235.0,200.5242,200.8857,200.4167,200.6609,30235.0
2022-04-22 14:05:00,205.42,205.51,205.25,205.36,8682.0,200.7196,200.8075,200.5535,200.6609,8682.0
2022-04-22 14:10:00,205.37,205.51,205.3,205.39,12444.0,200.6707,200.8075,200.6023,200.6903,12444.0
2022-04-22 14:15:00,205.39,205.9,205.33,205.77,6885.0,200.6903,201.1886,200.6316,201.0616,6885.0
2022-04-22 14:20:00,205.5,205.77,205.42,205.5,3696.0,200.7977,201.0616,200.7196,200.7977,3696.0
2022-04-22 14:25:00,205.48,205.54,205.25,205.34,69953.0,200.7782,200.8368,200.5535,200.6414,69953.0
2022-04-22 14:30:00,205.34,205.46,205.02,205.36,36797.0,200.6414,200.7587,200.3287,200.6609,36797.0
2022-04-22 14:35:00,205.33,205.47,204.53,204.83,67376.0,200.6316,200.7684,199.8499,200.1431,67376.0
2022-04-22 14:40:00,204.93,205.12,204.64,204.77,10421.0,200.2408,200.4264,199.9574,200.0844,10421.0
2022-04-22 14:45:00,204.86,204.86,204.0,204.36,26550.0,200.1724,200.1724,199.3321,199.6838,26550.0
2022-04-22 14:50:00,204.36,204.59,203.83,203.88,8413.0,199.6838,199.9086,199.166,199.2148,8413.0
2022-04-22 14:55:00,203.94,204.48,203.82,204.46,31630.0,199.2734,199.8011,199.1562,199.7815,31630.0
2022-04-22 15:00:00,204.4,204.66,204.32,204.65,73334.0,199.7229,199.977,199.6447,199.9672,73334.0
2022-04-22 15:05:00,204.48,204.48,203.52,203.56,17777.0,199.8011,199.8011,198.863,198.9021,17777.0
2022-04-22 15:10:00,203.5,204.31,203.09,204.13,7456.0,198.8435,199.635,198.4429,199.4591,7456.0
2022-04-22 15:15:00,204.01,204.65,203.89,204.56,8286.0,199.3418,199.9672,199.2246,199.8793,8286.0
2022-04-22 15:20:00,204.63,204.77,204.14,204.19,7301.0,199.9477,200.0844,199.4689,199.5177,7301.0
2022-04-22 15:25:00,204.19,204.3,203.97,203.98,9871.0,199.5177,199.6252,199.3028,199.3125,9871.0
2022-04-22 15:30:00,204.0,204.7,203.97,204.64,74829.0,199.3321,200.016,199.3028,199.9574,74829.0
2022-04-22 15:35:00,204.71,204.83,204.35,204.66,10747.0,200.0258,200.1431,199.6741,199.977,10747.0
2022-04-22 15:40:00,204.64,204.79,203.99,204.11,12706.0,199.9574,200.104,199.3223,199.4395,12706.0
2022-04-22 15:45:00,204.02,204.16,203.78,203.83,22068.0,199.3516,199.4884,199.1171,199.166,22068.0
2022-04-22 15:50:00,203.69,203.86,202.99,203.31,63505.0,199.0292,199.1953,198.3452,198.6579,63505.0
2022-04-22 15:55:00,203.32,203.61,203.08,203.61,183909.0,198.6676,198.951,198.4331,198.951,183909.0
2022-04-25 09:30:00,202.86,202.99,201.77,202.99,13330.0,198.2182,198.3452,197.1531,198.3452,13330.0
2022-04-25 09:35:00,202.88,204.02,202.73,203.56,4707.0,198.2377,199.3516,198.0911,198.9021,4707.0
2022-04-25 09:40:00,203.63,204.42,202.91,203.35,5490.0,198.9705,199.7425,198.267,198.6969,5490.0
2022-04-25 09:45:00,203.26,204.1,203.24,204.09,9082.0,198.609,199.4298,198.5895,199.42,9082.0
2022-04-25 09:50:00,203.93,204.92,203.91,204.52,10518.0,199.2637,200.231,199.2441,199.8402,10518.0
2022-04-25 09:55:00,204.44,205.46,204.43,205.29,7208.0,199.762,200.7587,199.7522,200.5925,7208.0
2022-04-25 10:00:00,205.42,205.94,205.39,205.83,9755.0,200.7196,201.2277,200.6903,201.1202,9755.0
2022-04-25 10:05:00,205.76,206.11,205.29,206.11,21220.0,201.0518,201.3938,200.5925,201.3938,21220.0
2022-04-25 10:10:00,206.16,207.18,206.15,206.83,21792.0,201.4426,202.4393,201.4329,202.0973,21792.0
2022-04-25 10:15:00,206.81,207.35,206.5,207.27,21980.0,202.0778,202.6054,201.7749,202.5272,21980.0
2022-04-25 10:20:00,207.27,208.03,206.62,208.03,20319.0,202.5272,203.2699,201.8921,203.2699,20319.0
2022-04-25 10:25:00,208.17,209.38,207.98,209.38,17520.0,203.4066,204.589,203.221,204.589,17520.0
2022-04-25 10:30:00,209.32,210.24,209.32,210.13,11917.0,204.5303,205.4293,204.5303,205.3218,11917.0
2022-04-25 10:35:00,210.08,211.24,209.68,209.69,33557.0,205.2729,206.4064,204.8821,204.8919,33557.0
2022-04-25 10:40:00,209.36,209.36,207.41,207.8,5200.0,204.5694,204.5694,202.664,203.0451,5200.0
2022-04-25 10:45:00,207.79,208.06,207.3,207.71,6366.0,203.0353,203.2992,202.5566,202.9572,6366.0
2022-04-25 10:50:00,207.71,207.71,205.71,205.93,6209.0,202.9572,202.9572,201.0029,201.2179,6209.0
2022-04-25 10:55:00,205.98,206.12,205.91,205.98,5816.0,201.2668,201.4036,201.1984,201.2668,5816.0
2022-04-25 11:00:00,206.04,206.66,205.88,206.59,8210.0,201.3254,201.9312,201.169,201.8628,8210.0
2022-04-25 11:05:00,206.44,206.75,206.28,206.46,6860.0,201.7162,202.0191,201.5599,201.7358,6860.0
2022-04-25 11:10:00,206.54,207.09,206.44,206.74,9638.0,201.8139,202.3514,201.7162,202.0094,9638.0
2022-04-25 11:15:00,206.52,206.84,206.1,206.79,17728.0,201.7944,202.1071,201.384,202.0582,17728.0
2022-04-25 11:20:00,206.89,207.37,206.88,207.28,9377.0,202.1559,202.625,202.1462,202.537,9377.0
2022-04-25 11:25:00,207.29,207.41,206.81,206.89,8756.0,202.5468,202.664,202.0778,202.1559,8756.0
2022-04-25 11:30:00,206.97,207.05,206.22,206.68,12697.0,202.2341,202.3123,201.5013,201.9507,12697.0
2022-04-25 11:35:00,206.79,207.35,206.49,206.75,8652.0,202.0582,202.6054,201.7651,202.0191,8652.0
2022-04-25 11:40:00,206.68,207.11,206.33,206.93,14781.0,201.9507,202.3709,201.6088,202.195,14781.0
2022-04-25 11:45:00,206.94,206.99,206.37,206.46,9067.0,202.2048,202.2536,201.6478,201.7358,9067.0
2022-04-25 11:50:00,206.54,206.94,206.4,206.94,11715.0,201.8139,202.2048,201.6771,202.2048,11715.0
2022-04-25 11:55:00,206.85,207.57,206.84,207.43,9891.0,202.1169,202.8204,202.1071,202.6836,9891.0
2022-04-25 12:00:00,207.41,207.49,206.93,207.35,8372.0,202.664,202.7422,202.195,202.6054,8372.0
2022-04-25 12:05:00,207.44,208.14,207.34,207.34,38141.0,202.6934,203.3773,202.5956,202.5956,38141.0
2022-04-25 12:10:00,207.35,207.84,207.32,207.65,6544.0,202.6054,203.0842,202.5761,202.8985,6544.0
2022-04-25 12:15:00,207.73,208.05,207.18,207.45,13435.0,202.9767,203.2894,202.4393,202.7031,13435.0
2022-04-25 12:20:00,207.64,207.86,207.36,207.78,11327.0,202.8888,203.1037,202.6152,203.0256,11327.0
2022-04-25 12:25:00,207.8,208.14,207.48,207.67,5994.0,203.0451,203.3773,202.7324,202.9181,5994.0
2022-04-25 12:30:00,207.66,207.76,207.08,207.67,8927.0,202.9083,203.006,202.3416,202.9181,8927.0
2022-04-25 12:35:00,207.63,207.78,207.45,207.47,2907.0,202.879,203.0256,202.7031,202.7227,2907.0
2022-04-25 12:40:00,207.42,207.42,207.16,207.28,4193.0,202.6738,202.6738,202.4198,202.537,4193.0
2022-04-25 12:45:00,207.33,208.05,207.31,208.05,12038.0,202.5859,203.2894,202.5663,203.2894,12038.0
2022-04-25 12:50:00,207.96,208.11,207.85,207.94,6143.0,203.2015,203.348,203.094,203.1819,6143.0
2022-04-25 12:55:00,207.88,209.03,207.79,208.93,44761.0,203.1233,204.247,203.0353,204.1493,44761.0
2022-04-25 13:00:00,209.0,209.1,207.97,208.09,7536.0,204.2177,204.3154,203.2112,203.3285,7536.0
2022-04-25 13:05:00,208.08,209.41,208.08,209.41,10164.0,203.3187,204.6183,203.3187,204.6183,10164.0
2022-04-25 13:10:00,209.36,210.05,209.36,209.69,6000.0,204.5694,205.2436,204.5694,204.8919,6000.0
2022-04-25 13:15:00,209.79,209.95,209.56,209.83,8391.0,204.9896,205.1459,204.7648,205.0287,8391.0
2022-04-25 13:20:00,209.94,209.95,209.63,209.72,6620.0,205.1361,205.1459,204.8332,204.9212,6620.0
2022-04-25 13:25:00,209.8,209.93,209.11,209.3,6900.0,204.9994,205.1264,204.3251,204.5108,6900.0
2022-04-25 13:30:00,209.4,209.69,209.18,209.18,6948.0,204.6085,204.8919,204.3935,204.3935,6948.0
2022-04-25 13:35:00,209.14,209.73,209.13,209.71,7255.0,204.3545,204.931,204.3447,204.9114,7255.0
2022-04-25 13:40:00,209.69,210.02,209.54,209.85,8107.0,204.8919,205.2143,204.7453,205.0482,8107.0
2022-04-25 13:45:00,209.79,209.94,209.62,209.94,7181.0,204.9896,205.1361,204.8235,205.1361,7181.0
2022-04-25 13:50:00,209.96,210.38,209.83,209.9,8877.0,205.1557,205.5661,205.0287,205.0971,8877.0
2022-04-25 13:55:00,209.79,209.91,209.6,209.88,6754.0,204.9896,205.1068,204.8039,205.0775,6754.0
2022-04-25 14:00:00,209.98,210.07,209.54,209.65,7968.0,205.1752,205.2632,204.7453,204.8528,7968.0
2022-04-25 14:05:00,209.68,210.08,209.39,210.01,11854.0,204.8821,205.2729,204.5987,205.2045,11854.0
2022-04-25 14:10:00,210.09,210.27,209.79,210.0,4565.0,205.2827,205.4586,204.9896,205.1948,4565.0
2022-04-25 14:15:00,209.96,210.82,209.96,210.6,12635.0,205.1557,205.996,205.1557,205.781,12635.0
2022-04-25 14:20:00,210.64,210.99,210.58,210.61,3264.0,205.8201,206.1621,205.7615,205.7908,3264.0
2022-04-25 14:25:00,210.67,211.27,210.58,211.21,7928.0,205.8494,206.4357,205.7615,206.3771,7928.0
2022-04-25 14:30:00,211.18,211.31,211.1,211.19,3871.0,206.3478,206.4748,206.2696,206.3575,3871.0
2022-04-25 14:35:00,211.23,211.3,210.86,210.87,7263.0,206.3966,206.465,206.0351,206.0449,7263.0
2022-04-25 14:40:00,210.86,211.09,210.69,210.98,7434.0,206.0351,206.2598,205.869,206.1523,7434.0
2022-04-25 14:45:00,210.95,211.53,210.9,211.5,7239.0,206.123,206.6898,206.0742,206.6605,7239.0
2022-04-25 14:50:00,211.41,211.53,211.22,211.3,3953.0,206.5725,206.6898,206.3869,206.465,3953.0
2022-04-25 14:55:00,211.3,211.4,210.82,210.82,7128.0,206.465,206.5627,205.996,205.996,7128.0
2022-04-25 15:00:00,210.77,210.85,210.17,210.18,6501.0,205.9472,206.0253,205.3609,205.3707,6501.0
2022-04-25 15:05:00,210.27,210.5,210.05,210.31,4596.0,205.4586,205.6833,205.2436,205.4977,4596.0
2022-04-25 15:10:00,210.29,210.67,210.29,210.63,5019.0,205.4781,205.8494,205.4781,205.8104,5019.0
2022-04-25 15:15:00,210.77,211.29,210.77,211.24,7802.0,205.9472,206.4553,205.9472,206.4064,7802.0
2022-04-25 15:20:00,211.32,212.28,211.3,212.28,13212.0,206.4846,207.4226,206.465,207.4226,13212.0
2022-04-25 15:25:00,212.23,212.53,211.72,212.51,19477.0,207.3737,207.6669,206.8754,207.6473,19477.0
2022-04-25 15:30:00,212.46,212.82,212.16,212.7,33245.0,207.5985,207.9502,207.3053,207.833,33245.0
2022-04-25 15:35:00,212.7,213.21,212.61,213.17,26171.0,207.833,208.3313,207.7451,208.2922,26171.0
2022-04-25 15:40:00,213.2,213.83,213.1,213.49,36722.0,208.3216,208.9371,208.2238,208.6049,36722.0
2022-04-25 15:45:00,213.57,213.69,212.99,213.27,35477.0,208.6831,208.8003,208.1164,208.39,35477.0
2022-04-25 15:50:00,213.27,213.81,212.9,213.59,72041.0,208.39,208.9176,208.0284,208.7026,72041.0
2022-04-25 15:55:00,213.6,213.85,213.18,213.49,142516.0,208.7124,208.9567,208.302,208.6049,142516.0
2022-04-26 09:30:00,212.17,212.17,211.26,211.28,7170.0,207.3151,207.3151,206.4259,206.4455,7170.0
2022-04-26 09:35:00,211.59,211.87,209.9,209.99,7718.0,206.7484,207.022,205.0971,205.185,7718.0
2022-04-26 09:40:00,210.87,211.42,210.14,210.39,5533.0,206.0449,206.5823,205.3316,205.5759,5533.0
2022-04-26 09:45:00,210.64,211.08,210.42,210.77,6244.0,205.8201,206.2501,205.6052,205.9472,6244.0
2022-04-26 09:50:00,210.84,211.23,210.33,210.56,5672.0,206.0156,206.3966,205.5172,205.742,5672.0
2022-04-26 09:55:00,210.38,210.52,208.75,208.75,7446.0,205.5661,205.7029,203.9734,203.9734,7446.0
2022-04-26 10:00:00,208.82,210.12,208.52,209.98,9136.0,204.0418,205.312,203.7486,205.1752,9136.0
2022-04-26 10:05:00,209.98,210.75,209.89,210.4,3931.0,205.1752,205.9276,205.0873,205.5856,3931.0
2022-04-26 10:10:00,210.44,210.71,210.0,210.09,7834.0,205.6247,205.8885,205.1948,205.2827,7834.0
2022-04-26 10:15:00,210.08,210.12,209.0,209.01,7405.0,205.2729,205.312,204.2177,204.2274,7405.0
2022-04-26 10:20:00,209.08,209.08,208.06,208.33,5953.0,204.2958,204.2958,203.2992,203.563,5953.0
2022-04-26 10:25:00,208.41,209.07,208.23,209.06,6376.0,203.6412,204.2861,203.4653,204.2763,6376.0
2022-04-26 10:30:00,209.07,209.37,208.85,208.98,6969.0,204.2861,204.5792,204.0711,204.1981,6969.0
2022-04-26 10:35:00,208.93,209.04,208.12,208.33,6206.0,204.1493,204.2567,203.3578,203.563,6206.0
2022-04-26 10:40:00,208.14,208.19,207.81,208.19,7210.0,203.3773,203.4262,203.0549,203.4262,7210.0
2022-04-26 10:45:00,208.18,208.58,208.18,208.47,7555.0,203.4164,203.8073,203.4164,203.6998,7555.0
2022-04-26 10:50:00,208.43,209.09,208.37,208.98,6693.0,203.6607,204.3056,203.6021,204.1981,6693.0
2022-04-26 10:55:00,208.99,209.2,208.82,209.06,4584.0,204.2079,204.4131,204.0418,204.2763,4584.0
2022-04-26 11:00:00,209.01,209.2,208.72,209.18,12800.0,204.2274,204.4131,203.9441,204.3935,12800.0
2022-04-26 11:05:00,209.24,209.66,208.94,209.58,52851.0,204.4522,204.8626,204.159,204.7844,52851.0
2022-04-26 11:10:00,209.57,209.79,209.1,209.69,3205.0,204.7746,204.9896,204.3154,204.8919,3205.0
2022-04-26 11:15:00,209.75,210.0,209.36,209.62,17446.0,204.9505,205.1948,204.5694,204.8235,17446.0
2022-04-26 11:20:00,209.65,210.26,209.61,209.88,7267.0,204.8528,205.4488,204.8137,205.0775,7267.0
2022-04-26 11:25:00,209.92,209.97,209.24,209.47,15925.0,205.1166,205.1655,204.4522,204.6769,15925.0
2022-04-26 11:30:00,209.42,209.67,209.24,209.51,5784.0,204.628,204.8723,204.4522,204.716,5784.0
2022-04-26 11:35:00,209.51,209.57,208.83,209.14,4015.0,204.716,204.7746,204.0515,204.3545,4015.0
2022-04-26 11:40:00,209.11,209.64,208.96,209.48,6716.0,204.3251,204.843,204.1786,204.6867,6716.0
2022-04-26 11:45:00,209.48,209.54,209.08,209.42,8203.0,204.6867,204.7453,204.2958,204.628,8203.0
2022-04-26 11:50:00,209.42,209.77,209.34,209.49,6498.0,204.628,204.97,204.5499,204.6964,6498.0
2022-04-26 11:55:00,209.47,209.47,208.85,208.94,4050.0,204.6769,204.6769,204.0711,204.159,4050.0
2022-04-26 12:00:00,209.03,209.36,208.99,209.25,6389.0,204.247,204.5694,204.2079,204.4619,6389.0
2022-04-26 12:05:00,209.25,209.25,208.89,209.01,5398.0,204.4619,204.4619,204.1102,204.2274,5398.0
2022-04-26 12:10:00,208.9,209.06,208.6,209.05,8573.0,204.1199,204.2763,203.8268,204.2665,8573.0
2022-04-26 12:15:00,209.01,209.01,208.74,208.77,8237.0,204.2274,204.2274,203.9636,203.9929,8237.0
2022-04-26 12:20:00,208.82,208.93,208.38,208.41,4119.0,204.0418,204.1493,203.6118,203.6412,4119.0
2022-04-26 12:25:00,208.52,208.67,208.43,208.57,4862.0,203.7486,203.8952,203.6607,203.7975,4862.0
2022-04-26 12:30:00,208.54,208.62,208.41,208.47,12923.0,203.7682,203.8464,203.6412,203.6998,12923.0
2022-04-26 12:35:00,208.45,208.49,207.73,207.87,7459.0,203.6802,203.7193,202.9767,203.1135,7459.0
2022-04-26 12:40:00,207.88,208.07,207.82,208.03,17424.0,203.1233,203.3089,203.0647,203.2699,17424.0
2022-04-26 12:45:00,208.04,208.5,207.92,208.36,9385.0,203.2796,203.7291,203.1624,203.5923,9385.0
2022-04-26 12:50:00,208.38,208.69,208.11,208.17,6740.0,203.6118,203.9147,203.348,203.4066,6740.0
2022-04-26 12:55:00,208.19,208.67,208.14,208.65,8850.0,203.4262,203.8952,203.3773,203.8757,8850.0
2022-04-26 13:00:00,208.65,208.65,207.91,207.94,8911.0,203.8757,203.8757,203.1526,203.1819,8911.0
2022-04-26 13:05:00,207.98,208.04,207.91,208.02,4968.0,203.221,203.2796,203.1526,203.2601,4968.0
2022-04-26 13:10:00,208.01,208.25,208.01,208.02,7750.0,203.2503,203.4848,203.2503,203.2601,7750.0
2022-04-26 13:15:00,207.93,208.14,207.87,207.97,8327.0,203.1721,203.3773,203.1135,203.2112,8327.0
2022-04-26 13:20:00,208.05,208.16,207.51,207.51,8945.0,203.2894,203.3969,202.7618,202.7618,8945.0
2022-04-26 13:25:00,207.44,207.57,207.16,207.26,4175.0,202.6934,202.8204,202.4198,202.5175,4175.0
2022-04-26 13:30:00,207.14,207.29,207.04,207.16,2398.0,202.4002,202.5468,202.3025,202.4198,2398.0
2022-04-26 13:35:00,207.2,207.2,206.85,207.13,7566.0,202.4588,202.4588,202.1169,202.3904,7566.0
2022-04-26 13:40:00,207.17,207.81,207.12,207.78,6405.0,202.4295,203.0549,202.3807,203.0256,6405.0
2022-04-26 13:45:00,207.77,208.12,207.76,208.05,3858.0,203.0158,203.3578,203.006,203.2894,3858.0
2022-04-26 13:50:00,208.03,208.03,207.68,207.92,4838.0,203.2699,203.2699,202.9279,203.1624,4838.0
2022-04-26 13:55:00,208.0,208.42,207.97,208.42,7158.0,203.2405,203.6509,203.2112,203.6509,7158.0
2022-04-26 14:00:00,208.42,208.96,208.34,208.84,10649.0,203.6509,204.1786,203.5728,204.0613,10649.0
2022-04-26 14:05:00,208.79,208.88,208.49,208.49,7156.0,204.0125,204.1004,203.7193,203.7193,7156.0
2022-04-26 14:10:00,208.65,208.87,208.52,208.78,2489.0,203.8757,204.0906,203.7486,204.0027,2489.0
2022-04-26 14:15:00,208.73,209.05,208.63,209.05,8409.0,203.9538,204.2665,203.8561,204.2665,8409.0
2022-04-26 14:20:00,209.23,209.72,209.16,209.63,6406.0,204.4424,204.9212,204.374,204.8332,6406.0
2022-04-26 14:25:00,209.49,209.75,209.32,209.67,7572.0,204.6964,204.9505,204.5303,204.8723,7572.0
2022-04-26 14:30:00,209.56,210.0,209.43,210.0,9813.0,204.7648,205.1948,204.6378,205.1948,9813.0
2022-04-26 14:35:00,209.95,210.54,209.89,210.54,13750.0,205.1459,205.7224,205.0873,205.7224,13750.0
2022-04-26 14:40:00,210.46,210.46,209.68,209.79,9446.0,205.6442,205.6442,204.8821,204.9896,9446.0
2022-04-26 14:45:00,209.72,209.97,209.38,209.69,11994.0,204.9212,205.1655,204.589,204.8919,11994.0
2022-04-26 14:50:00,209.78,210.16,209.78,209.99,9147.0,204.9798,205.3511,204.9798,205.185,9147.0
2022-04-26 14:55:00,210.03,210.3,210.01,210.1,5386.0,205.2241,205.4879,205.2045,205.2925,5386.0
2022-04-26 15:00:00,210.18,210.32,209.62,209.62,6636.0,205.3707,205.5075,204.8235,204.8235,6636.0
2022-04-26 15:05:00,209.58,209.58,208.97,209.22,11770.0,204.7844,204.7844,204.1883,204.4326,11770.0
2022-04-26 15:10:00,209.24,209.53,208.82,208.89,7149.0,204.4522,204.7355,204.0418,204.1102,7149.0
2022-04-26 15:15:00,208.88,209.02,208.71,208.83,15405.0,204.1004,204.2372,203.9343,204.0515,15405.0
2022-04-26 15:20:00,208.75,209.09,208.66,209.01,12495.0,203.9734,204.3056,203.8854,204.2274,12495.0
2022-04-26 15:25:00,209.04,209.04,208.52,208.53,9505.0,204.2567,204.2567,203.7486,203.7584,9505.0
2022-04-26 15:30:00,208.51,208.7,208.02,208.02,16774.0,203.7389,203.9245,203.2601,203.2601,16774.0
2022-04-26 15:35:00,207.94,207.94,207.47,207.81,20291.0,203.1819,203.1819,202.7227,203.0549,20291.0
2022-04-26 15:40:00,207.86,208.21,207.27,208.19,35474.0,203.1037,203.4457,202.5272,203.4262,35474.0
2022-04-26 15:45:00,208.14,208.41,207.75,208.41,45558.0,203.3773,203.6412,202.9963,203.6412,45558.0
2022-04-26 15:50:00,208.33,208.7,207.89,208.65,66880.0,203.563,203.9245,203.1331,203.8757,66880.0
2022-04-26 15:55:00,208.59,208.83,207.54,207.56,129157.0,203.817,204.0515,202.7911,202.8106,129157.0
2022-04-27 09:30:00,207.45,209.04,207.12,207.84,9042.0,202.7031,204.2567,202.3807,203.0842,9042.0
2022-04-27 09:35:00,208.37,208.41,207.75,207.98,2766.0,203.6021,203.6412,202.9963,203.221,2766.0
2022-04-27 09:40:00,208.33,209.58,208.21,209.58,6272.0,203.563,204.7844,203.4457,204.7844,6272.0
2022-04-27 09:45:00,209.39,209.84,209.18,209.53,4226.0,204.5987,205.0384,204.3935,204.7355,4226.0
2022-04-27 09:50:00,209.65,209.95,209.5,209.5,2536.0,204.8528,205.1459,204.7062,204.7062,2536.0
2022-04-27 09:55:00,209.66,209.93,209.55,209.7,9102.0,204.8626,205.1264,204.7551,204.9016,9102.0
2022-04-27 10:00:00,209.77,210.47,209.14,209.26,6212.0,204.97,205.654,204.3545,204.4717,6212.0
2022-04-27 10:05:00,209.08,209.86,208.99,209.86,64706.0,204.2958,205.058,204.2079,205.058,64706.0
2022-04-27 10:10:00,209.59,209.59,208.21,208.33,25178.0,204.7942,204.7942,203.4457,203.563,25178.0
2022-04-27 10:15:00,208.22,208.22,207.18,207.77,42714.0,203.4555,203.4555,202.4393,203.0158,42714.0
2022-04-27 10:20:00,207.72,207.72,206.62,206.65,8185.0,202.9669,202.9669,201.8921,201.9214,8185.0
2022-04-27 10:25:00,206.6,207.06,206.16,206.17,6336.0,201.8726,202.322,201.4426,201.4524,6336.0
2022-04-27 10:30:00,206.02,206.29,205.49,206.29,4271.0,201.3058,201.5697,200.788,201.5697,4271.0
2022-04-27 10:35:00,206.04,206.88,205.98,206.83,4021.0,201.3254,202.1462,201.2668,202.0973,4021.0
2022-04-27 10:40:00,206.87,206.87,206.1,206.37,8208.0,202.1364,202.1364,201.384,201.6478,8208.0
2022-04-27 10:45:00,206.34,206.9,206.34,206.64,4254.0,201.6185,202.1657,201.6185,201.9117,4254.0
2022-04-27 10:50:00,206.43,206.43,205.73,205.73,4061.0,201.7065,201.7065,201.0225,201.0225,4061.0
2022-04-27 10:55:00,205.21,205.47,204.6,204.6,12200.0,200.5144,200.7684,199.9183,199.9183,12200.0
2022-04-27 11:00:00,204.6,205.23,204.37,204.6,24113.0,199.9183,200.5339,199.6936,199.9183,24113.0
2022-04-27 11:05:00,204.6,204.67,204.03,204.03,4926.0,199.9183,199.9867,199.3614,199.3614,4926.0
2022-04-27 11:10:00,203.74,204.46,203.67,204.17,6303.0,199.078,199.7815,199.0096,199.4982,6303.0
2022-04-27 11:15:00,204.32,204.86,204.23,204.86,3957.0,199.6447,200.1724,199.5568,200.1724,3957.0
2022-04-27 11:20:00,204.8,205.68,204.57,205.66,6568.0,200.1138,200.9736,199.889,200.9541,6568.0
2022-04-27 11:25:00,205.5,205.72,205.31,205.72,12739.0,200.7977,201.0127,200.6121,201.0127,12739.0
2022-04-27 11:30:00,205.81,205.87,205.47,205.68,3880.0,201.1006,201.1593,200.7684,200.9736,3880.0
2022-04-27 11:35:00,205.79,205.89,205.45,205.89,15424.0,201.0811,201.1788,200.7489,201.1788,15424.0
2022-04-27 11:40:00,205.89,206.14,205.44,205.56,9651.0,201.1788,201.4231,200.7391,200.8564,9651.0
2022-04-27 11:45:00,205.26,205.26,204.59,204.72,3181.0,200.5632,200.5632,199.9086,200.0356,3181.0
2022-04-27 11:50:00,204.72,204.72,203.75,203.76,2981.0,200.0356,200.0356,199.0878,199.0976,2981.0
2022-04-27 11:55:00,203.83,203.96,203.52,203.65,3896.0,199.166,199.293,198.863,198.9901,3896.0
2022-04-27 12:00:00,203.54,203.57,202.98,203.29,4985.0,198.8826,198.9119,198.3354,198.6383,4985.0
2022-04-27 12:05:00,203.26,203.54,203.19,203.45,4927.0,198.609,198.8826,198.5406,198.7947,4927.0
2022-04-27 12:10:00,203.48,203.8,203.28,203.8,8039.0,198.824,199.1366,198.6285,199.1366,8039.0
2022-04-27 12:15:00,203.62,204.43,203.51,204.09,6677.0,198.9608,199.7522,198.8533,199.42,6677.0
2022-04-27 12:20:00,204.22,204.7,203.93,204.68,3900.0,199.547,200.016,199.2637,199.9965,3900.0
2022-04-27 12:25:00,204.71,205.58,204.5,205.33,8268.0,200.0258,200.8759,199.8206,200.6316,8268.0
2022-04-27 12:30:00,205.49,205.67,205.17,205.17,8066.0,200.788,200.9639,200.4753,200.4753,8066.0
2022-04-27 12:35:00,205.18,205.23,204.83,205.02,3111.0,200.4851,200.5339,200.1431,200.3287,3111.0
2022-04-27 12:40:00,204.96,204.96,204.56,204.71,8627.0,200.2701,200.2701,199.8793,200.0258,8627.0
2022-04-27 12:45:00,204.57,204.66,204.01,204.13,3709.0,199.889,199.977,199.3418,199.4591,3709.0
2022-04-27 12:50:00,204.13,204.13,203.77,203.88,2520.0,199.4591,199.4591,199.1073,199.2148,2520.0
2022-04-27 12:55:00,203.88,203.91,203.67,203.78,3379.0,199.2148,199.2441,199.0096,199.1171,3379.0
2022-04-27 13:00:00,203.63,203.94,202.99,203.81,7526.0,198.9705,199.2734,198.3452,199.1464,7526.0
2022-04-27 13:05:00,203.96,204.01,203.29,203.3,2518.0,199.293,199.3418,198.6383,198.6481,2518.0
2022-04-27 13:10:00,203.1,203.23,202.72,203.05,5779.0,198.4527,198.5797,198.0814,198.4038,5779.0
2022-04-27 13:15:00,203.04,203.29,202.78,203.29,9366.0,198.394,198.6383,198.14,198.6383,9366.0
2022-04-27 13:20:00,203.36,203.61,203.28,203.53,6791.0,198.7067,198.951,198.6285,198.8728,6791.0
2022-04-27 13:25:00,203.56,203.73,203.05,203.7,5438.0,198.9021,199.0682,198.4038,199.0389,5438.0
2022-04-27 13:30:00,203.79,203.92,203.42,203.53,4815.0,199.1269,199.2539,198.7653,198.8728,4815.0
2022-04-27 13:35:00,203.55,203.69,203.18,203.34,7134.0,198.8924,199.0292,198.5308,198.6872,7134.0
2022-04-27 13:40:00,203.16,203.3,202.93,203.04,5793.0,198.5113,198.6481,198.2866,198.394,5793.0
2022-04-27 13:45:00,203.0,203.25,202.74,203.17,4373.0,198.3549,198.5992,198.1009,198.5211,4373.0
2022-04-27 13:50:00,203.14,203.46,203.13,203.24,3295.0,198.4917,198.8044,198.482,198.5895,3295.0
2022-04-27 13:55:00,203.31,203.46,203.17,203.33,4801.0,198.6579,198.8044,198.5211,198.6774,4801.0
2022-04-27 14:00:00,203.33,203.34,203.0,203.11,10843.0,198.6774,198.6872,198.3549,198.4624,10843.0
2022-04-27 14:05:00,202.94,203.06,202.81,202.84,3303.0,198.2963,198.4136,198.1693,198.1986,3303.0
2022-04-27 14:10:00,202.65,202.78,202.18,202.76,6225.0,198.013,198.14,197.5537,198.1204,6225.0
2022-04-27 14:15:00,202.79,202.8,202.17,202.22,4797.0,198.1498,198.1595,197.5439,197.5928,4797.0
2022-04-27 14:20:00,202.38,202.59,202.18,202.18,3323.0,197.7491,197.9543,197.5537,197.5537,3323.0
2022-04-27 14:25:00,202.11,202.15,201.42,201.46,4281.0,197.4853,197.5244,196.8111,196.8502,4281.0
2022-04-27 14:30:00,201.39,201.97,201.38,201.86,7241.0,196.7818,197.3485,196.772,197.241,7241.0
2022-04-27 14:35:00,201.82,201.96,201.09,201.64,6736.0,197.2019,197.3387,196.4887,197.0261,6736.0
2022-04-27 14:40:00,201.81,202.24,201.7,202.16,3692.0,197.1922,197.6123,197.0847,197.5342,3692.0
2022-04-27 14:45:00,202.14,202.21,201.44,201.5,6192.0,197.5146,197.583,196.8306,196.8893,6192.0
2022-04-27 14:50:00,201.5,201.51,200.85,200.93,4555.0,196.8893,196.899,196.2541,196.3323,4555.0
2022-04-27 14:55:00,200.8,200.84,200.27,200.39,4223.0,196.2053,196.2444,195.6874,195.8047,4223.0
2022-04-27 15:00:00,200.28,200.3,199.93,200.05,4372.0,195.6972,195.7167,195.3552,195.4725,4372.0
2022-04-27 15:05:00,200.06,200.11,199.62,199.9,7938.0,195.4822,195.5311,195.0523,195.3259,7938.0
2022-04-27 15:10:00,199.79,200.1,199.7,200.0,12206.0,195.2184,195.5213,195.1305,195.4236,12206.0
2022-04-27 15:15:00,200.08,200.34,199.99,200.34,23758.0,195.5018,195.7558,195.4138,195.7558,23758.0
2022-04-27 15:20:00,200.26,200.41,200.0,200.18,14311.0,195.6776,195.8242,195.4236,195.5995,14311.0
2022-04-27 15:25:00,200.25,200.58,200.19,200.55,6025.0,195.6679,195.9903,195.6092,195.961,6025.0
2022-04-27 15:30:00,200.52,200.74,200.36,200.59,16625.0,195.9317,196.1467,195.7754,196.0001,16625.0
2022-04-27 15:35:00,200.59,200.72,200.19,200.46,19884.0,196.0001,196.1271,195.6092,195.8731,19884.0
2022-04-27 15:40:00,200.49,201.04,200.39,200.91,25978.0,195.9024,196.4398,195.8047,196.3128,25978.0
2022-04-27 15:45:00,200.96,201.36,200.7,200.7,26075.0,196.3616,196.7525,196.1076,196.1076,26075.0
2022-04-27 15:50:00,200.7,200.8,200.0,200.62,44003.0,196.1076,196.2053,195.4236,196.0294,44003.0
2022-04-27 15:55:00,200.66,201.06,200.31,200.33,64439.0,196.0685,196.4593,195.7265,195.746,64439.0
2022-04-28 09:30:00,202.78,202.78,201.27,202.09,4024.0,198.14,198.14,196.6645,197.4658,4024.0
2022-04-28 09:35:00,202.17,202.17,202.17,202.17,718.0,197.5439,197.5439,197.5439,197.5439,718.0
2022-04-28 09:40:00,201.73,202.56,201.73,201.89,3765.0,197.114,197.925,197.114,197.2703,3765.0
2022-04-28 09:45:00,202.08,202.45,201.94,202.45,2628.0,197.456,197.8175,197.3192,197.8175,2628.0
2022-04-28 09:50:00,202.51,202.69,202.13,202.69,1760.0,197.8762,198.052,197.5049,198.052,1760.0
2022-04-28 09:55:00,202.8,202.8,201.77,201.89,8779.0,198.1595,198.1595,197.1531,197.2703,8779.0
2022-04-28 10:00:00,201.74,201.74,200.68,200.93,15566.0,197.1238,197.1238,196.088,196.3323,15566.0
2022-04-28 10:05:00,201.0,201.0,200.36,200.4,23259.0,196.4007,196.4007,195.7754,195.8144,23259.0
2022-04-28 10:10:00,200.4,200.57,199.92,200.07,41911.0,195.8144,195.9806,195.3454,195.492,41911.0
2022-04-28 10:15:00,200.0,200.54,199.87,200.41,15061.0,195.4236,195.9512,195.2966,195.8242,15061.0
2022-04-28 10:20:00,200.35,200.91,200.18,200.62,5854.0,195.7656,196.3128,195.5995,196.0294,5854.0
2022-04-28 10:25:00,200.33,200.63,200.25,200.58,6846.0,195.746,196.0392,195.6679,195.9903,6846.0
2022-04-28 10:30:00,200.5,200.6,199.74,199.83,37048.0,195.9122,196.0099,195.1695,195.2575,37048.0
2022-04-28 10:35:00,199.77,200.22,199.76,200.11,10151.0,195.1989,195.6386,195.1891,195.5311,10151.0
2022-04-28 10:40:00,200.01,200.32,199.87,200.06,12636.0,195.4334,195.7363,195.2966,195.4822,12636.0
2022-04-28 10:45:00,200.06,200.26,199.85,200.25,7069.0,195.4822,195.6776,195.277,195.6679,7069.0
2022-04-28 10:50:00,200.1,200.24,199.83,200.09,10405.0,195.5213,195.6581,195.2575,195.5115,10405.0
2022-04-28 10:55:00,200.1,200.61,200.0,200.53,34271.0,195.5213,196.0196,195.4236,195.9415,34271.0
2022-04-28 11:00:00,200.53,200.6,200.09,200.5,9986.0,195.9415,196.0099,195.5115,195.9122,9986.0
2022-04-28 11:05:00,200.44,201.06,200.24,201.03,10972.0,195.8535,196.4593,195.6581,196.43,10972.0
2022-04-28 11:10:00,201.06,201.64,200.95,201.51,7657.0,196.4593,197.0261,196.3519,196.899,7657.0
2022-04-28 11:15:00,201.58,201.58,201.07,201.29,35546.0,196.9674,196.9674,196.4691,196.6841,35546.0
2022-04-28 11:20:00,201.3,201.4,201.0,201.4,11380.0,196.6938,196.7916,196.4007,196.7916,11380.0
2022-04-28 11:25:00,201.53,201.67,201.15,201.37,10778.0,196.9186,197.0554,196.5473,196.7622,10778.0
2022-04-28 11:30:00,201.42,202.39,201.42,202.3,4267.0,196.8111,197.7589,196.8111,197.671,4267.0
2022-04-28 11:35:00,202.24,203.07,202.24,202.97,6339.0,197.6123,198.4233,197.6123,198.3256,6339.0
2022-04-28 11:40:00,202.96,202.96,202.7,202.72,3806.0,198.3159,198.3159,198.0618,198.0814,3806.0
2022-04-28 11:45:00,202.65,203.0,202.65,202.81,3863.0,198.013,198.3549,198.013,198.1693,3863.0
2022-04-28 11:50:00,202.77,203.59,202.76,203.57,3522.0,198.1302,198.9314,198.1204,198.9119,3522.0
2022-04-28 11:55:00,203.36,203.36,202.95,203.19,3700.0,198.7067,198.7067,198.3061,198.5406,3700.0
2022-04-28 12:00:00,203.25,203.57,203.12,203.52,5619.0,198.5992,198.9119,198.4722,198.863,5619.0
2022-04-28 12:05:00,203.38,203.39,202.98,203.05,8460.0,198.7263,198.736,198.3354,198.4038,8460.0
2022-04-28 12:10:00,203.01,203.22,202.54,203.15,52501.0,198.3647,198.5699,197.9055,198.5015,52501.0
2022-04-28 12:15:00,203.21,203.28,203.03,203.24,6116.0,198.5601,198.6285,198.3843,198.5895,6116.0
2022-04-28 12:20:00,203.29,203.47,203.2,203.34,5460.0,198.6383,198.8142,198.5504,198.6872,5460.0
2022-04-28 12:25:00,203.44,203.77,203.44,203.67,10463.0,198.7849,199.1073,198.7849,199.0096,10463.0
2022-04-28 12:30:00,203.7,204.02,203.64,204.02,5510.0,199.0389,199.3516,198.9803,199.3516,5510.0
2022-04-28 12:35:00,204.02,204.18,203.73,203.98,11055.0,199.3516,199.5079,199.0682,199.3125,11055.0
2022-04-28 12:40:00,203.95,203.95,203.76,203.85,5475.0,199.2832,199.2832,199.0976,199.1855,5475.0
2022-04-28 12:45:00,203.97,204.48,203.96,204.25,13645.0,199.3028,199.8011,199.293,199.5763,13645.0
2022-04-28 12:50:00,204.28,204.28,203.83,204.06,19505.0,199.6057,199.6057,199.166,199.3907,19505.0
2022-04-28 12:55:00,204.07,204.52,203.91,204.3,27324.0,199.4005,199.8402,199.2441,199.6252,27324.0
2022-04-28 13:00:00,204.3,204.86,204.25,204.75,23706.0,199.6252,200.1724,199.5763,200.0649,23706.0
2022-04-28 13:05:00,204.72,205.78,204.72,205.78,20092.0,200.0356,201.0713,200.0356,201.0713,20092.0
2022-04-28 13:10:00,205.78,206.72,205.69,206.71,5068.0,201.0713,201.9898,200.9834,201.9801,5068.0
2022-04-28 13:15:00,206.72,206.78,206.23,206.69,7164.0,201.9898,202.0485,201.511,201.9605,7164.0
2022-04-28 13:20:00,206.68,206.68,206.21,206.44,5697.0,201.9507,201.9507,201.4915,201.7162,5697.0
2022-04-28 13:25:00,206.45,206.75,206.33,206.7,3686.0,201.726,202.0191,201.6088,201.9703,3686.0
2022-04-28 13:30:00,206.71,206.96,206.54,206.65,2611.0,201.9801,202.2243,201.8139,201.9214,2611.0
2022-04-28 13:35:00,206.72,207.07,206.67,206.98,2946.0,201.9898,202.3318,201.941,202.2439,2946.0
2022-04-28 13:40:00,207.21,207.21,206.69,207.0,4133.0,202.4686,202.4686,201.9605,202.2634,4133.0
2022-04-28 13:45:00,207.02,207.8,206.8,207.76,5331.0,202.283,203.0451,202.068,203.006,5331.0
2022-04-28 13:50:00,207.86,207.95,207.5,207.67,6500.0,203.1037,203.1917,202.752,202.9181,6500.0
2022-04-28 13:55:00,207.74,208.03,207.48,208.03,2589.0,202.9865,203.2699,202.7324,203.2699,2589.0
2022-04-28 14:00:00,208.05,208.19,207.77,207.92,6591.0,203.2894,203.4262,203.0158,203.1624,6591.0
2022-04-28 14:05:00,207.87,208.03,207.38,207.75,32675.0,203.1135,203.2699,202.6347,202.9963,32675.0
2022-04-28 14:10:00,207.75,207.82,207.29,207.31,2923.0,202.9963,203.0647,202.5468,202.5663,2923.0
2022-04-28 14:15:00,207.22,207.41,207.15,207.32,9061.0,202.4784,202.664,202.41,202.5761,9061.0
2022-04-28 14:20:00,207.33,207.47,206.85,207.19,31868.0,202.5859,202.7227,202.1169,202.4491,31868.0
2022-04-28 14:25:00,207.14,207.15,206.88,207.0,7007.0,202.4002,202.41,202.1462,202.2634,7007.0
2022-04-28 14:30:00,206.87,206.97,206.7,206.89,9664.0,202.1364,202.2341,201.9703,202.1559,9664.0
2022-04-28 14:35:00,206.87,207.09,206.82,206.84,8610.0,202.1364,202.3514,202.0875,202.1071,8610.0
2022-04-28 14:40:00,206.89,207.35,206.7,207.21,24463.0,202.1559,202.6054,201.9703,202.4686,24463.0
2022-04-28 14:45:00,207.36,207.36,207.05,207.21,18851.0,202.6152,202.6152,202.3123,202.4686,18851.0
2022-04-28 14:50:00,207.23,207.62,207.08,207.18,20930.0,202.4882,202.8692,202.3416,202.4393,20930.0
2022-04-28 14:55:00,207.18,207.61,207.08,207.43,9707.0,202.4393,202.8595,202.3416,202.6836,9707.0
2022-04-28 15:00:00,207.43,207.43,207.07,207.09,8897.0,202.6836,202.6836,202.3318,202.3514,8897.0
2022-04-28 15:05:00,207.12,207.37,206.96,206.96,13022.0,202.3807,202.625,202.2243,202.2243,13022.0
2022-04-28 15:10:00,206.99,207.22,206.9,207.0,18827.0,202.2536,202.4784,202.1657,202.2634,18827.0
2022-04-28 15:15:00,206.92,207.06,206.84,206.89,7999.0,202.1853,202.322,202.1071,202.1559,7999.0
2022-04-28 15:20:00,206.93,207.04,206.9,207.02,5466.0,202.195,202.3025,202.1657,202.283,5466.0
2022-04-28 15:25:00,206.94,206.94,206.11,206.11,18806.0,202.2048,202.2048,201.3938,201.3938,18806.0
2022-04-28 15:30:00,206.12,206.57,206.11,206.34,29822.0,201.4036,201.8433,201.3938,201.6185,29822.0
2022-04-28 15:35:00,206.5,206.62,206.27,206.31,25659.0,201.7749,201.8921,201.5501,201.5892,25659.0
2022-04-28 15:40:00,206.38,206.6,205.94,206.04,15134.0,201.6576,201.8726,201.2277,201.3254,15134.0
2022-04-28 15:45:00,205.98,206.39,205.89,206.06,37172.0,201.2668,201.6674,201.1788,201.3449,37172.0
2022-04-28 15:50:00,206.25,206.25,205.68,205.86,42427.0,201.5306,201.5306,200.9736,201.1495,42427.0
2022-04-28 15:55:00,205.84,206.62,205.72,206.55,117151.0,201.13,201.8921,201.0127,201.8237,117151.0
2022-04-29 09:30:00,204.25,206.79,203.99,205.99,94588.0,199.5763,202.0582,199.3223,201.2765,94588.0
2022-04-29 09:35:00,206.11,206.11,204.37,204.49,13506.0,201.3938,201.3938,199.6936,199.8109,13506.0
2022-04-29 09:40:00,204.89,205.71,204.89,205.11,40290.0,200.2017,201.0029,200.2017,200.4167,40290.0
2022-04-29 09:45:00,205.0,205.73,204.97,205.56,60647.0,200.3092,201.0225,200.2799,200.8564,60647.0
2022-04-29 09:50:00,205.57,205.74,205.14,205.37,25406.0,200.8661,201.0323,200.446,200.6707,25406.0
2022-04-29 09:55:00,205.42,206.82,205.36,206.69,49256.0,200.7196,202.0875,200.6609,201.9605,49256.0
2022-04-29 10:00:00,207.03,207.03,205.36,205.36,24769.0,202.2927,202.2927,200.6609,200.6609,24769.0
2022-04-29 10:05:00,205.4,205.9,205.15,205.52,26566.0,200.7,201.1886,200.4558,200.8173,26566.0
2022-04-29 10:10:00,206.1,206.23,205.54,205.63,4703.0,201.384,201.511,200.8368,200.9248,4703.0
2022-04-29 10:15:00,205.53,205.73,204.97,205.38,11776.0,200.8271,201.0225,200.2799,200.6805,11776.0
2022-04-29 10:20:00,205.36,205.5,204.43,204.43,64141.0,200.6609,200.7977,199.7522,199.7522,64141.0
2022-04-29 10:25:00,204.53,204.55,202.95,203.24,2416.0,199.8499,199.8695,198.3061,198.5895,2416.0
2022-04-29 10:30:00,203.03,203.44,202.9,202.9,4403.0,198.3843,198.7849,198.2572,198.2572,4403.0
2022-04-29 10:35:00,202.98,203.49,202.58,203.44,19183.0,198.3354,198.8337,197.9446,198.7849,19183.0
2022-04-29 10:40:00,203.92,203.92,203.59,203.87,3772.0,199.2539,199.2539,198.9314,199.205,3772.0
2022-04-29 10:45:00,203.78,204.07,203.59,204.07,2963.0,199.1171,199.4005,198.9314,199.4005,2963.0
2022-04-29 10:50:00,204.2,204.75,204.03,204.75,14767.0,199.5275,200.0649,199.3614,200.0649,14767.0
2022-04-29 10:55:00,204.76,205.42,204.5,205.42,23886.0,200.0747,200.7196,199.8206,200.7196,23886.0
2022-04-29 11:00:00,205.39,205.39,204.88,205.19,12574.0,200.6903,200.6903,200.1919,200.4948,12574.0
2022-04-29 11:05:00,205.49,206.25,205.49,206.25,18715.0,200.788,201.5306,200.788,201.5306,18715.0
2022-04-29 11:10:00,206.16,206.49,205.6,206.39,23572.0,201.4426,201.7651,200.8955,201.6674,23572.0
2022-04-29 11:15:00,206.39,207.41,206.26,207.4,4732.0,201.6674,202.664,201.5404,202.6543,4732.0
2022-04-29 11:20:00,207.48,208.25,207.45,208.25,4443.0,202.7324,203.4848,202.7031,203.4848,4443.0
2022-04-29 11:25:00,207.81,207.81,207.04,207.25,4352.0,203.0549,203.0549,202.3025,202.5077,4352.0
2022-04-29 11:30:00,207.28,207.95,207.22,207.22,2879.0,202.537,203.1917,202.4784,202.4784,2879.0
2022-04-29 11:35:00,207.37,207.37,206.39,206.39,2958.0,202.625,202.625,201.6674,201.6674,2958.0
2022-04-29 11:40:00,206.35,206.89,206.32,206.84,3139.0,201.6283,202.1559,201.599,202.1071,3139.0
2022-04-29 11:45:00,206.84,207.37,206.69,206.87,3595.0,202.1071,202.625,201.9605,202.1364,3595.0
2022-04-29 11:50:00,206.8,207.05,206.57,206.78,3341.0,202.068,202.3123,201.8433,202.0485,3341.0
2022-04-29 11:55:00,206.67,206.67,205.74,205.74,1100.0,201.941,201.941,201.0323,201.0323,1100.0
2022-04-29 12:00:00,205.49,205.53,205.15,205.18,2600.0,200.788,200.8271,200.4558,200.4851,2600.0
2022-04-29 12:05:00,205.18,205.48,205.18,205.24,2386.0,200.4851,200.7782,200.4851,200.5437,2386.0
2022-04-29 12:10:00,205.31,205.51,205.07,205.15,2068.0,200.6121,200.8075,200.3776,200.4558,2068.0
2022-04-29 12:15:00,205.08,205.17,204.98,205.17,2278.0,200.3874,200.4753,200.2896,200.4753,2278.0
2022-04-29 12:20:00,205.32,205.49,204.98,205.47,5287.0,200.6219,200.788,200.2896,200.7684,5287.0
2022-04-29 12:25:00,205.29,205.49,205.17,205.23,4854.0,200.5925,200.788,200.4753,200.5339,4854.0
2022-04-29 12:30:00,205.23,205.34,205.1,205.11,3511.0,200.5339,200.6414,200.4069,200.4167,3511.0
2022-04-29 12:35:00,205.11,205.12,204.9,205.0,3930.0,200.4167,200.4264,200.2115,200.3092,3930.0
2022-04-29 12:40:00,204.94,205.06,204.7,205.0,3100.0,200.2506,200.3678,200.016,200.3092,3100.0
2022-04-29 12:45:00,205.01,205.1,204.9,205.1,2980.0,200.319,200.4069,200.2115,200.4069,2980.0
2022-04-29 12:50:00,205.0,205.01,204.78,204.91,5268.0,200.3092,200.319,200.0942,200.2212,5268.0
2022-04-29 12:55:00,204.97,205.33,204.97,205.31,32163.0,200.2799,200.6316,200.2799,200.6121,32163.0
2022-04-29 13:00:00,205.38,205.7,205.35,205.7,1802.0,200.6805,200.9932,200.6512,200.9932,1802.0
2022-04-29 13:05:00,205.6,205.6,205.23,205.23,500.0,200.8955,200.8955,200.5339,200.5339,500.0
2022-04-29 13:10:00,205.15,205.15,204.91,205.09,1871.0,200.4558,200.4558,200.2212,200.3971,1871.0
2022-04-29 13:15:00,205.06,205.37,205.06,205.26,700.0,200.3678,200.6707,200.3678,200.5632,700.0
2022-04-29 13:20:00,205.26,205.73,205.26,205.73,4483.0,200.5632,201.0225,200.5632,201.0225,4483.0
2022-04-29 13:25:00,205.9,205.95,205.69,205.7,2705.0,201.1886,201.2374,200.9834,200.9932,2705.0
2022-04-29 13:30:00,205.61,205.86,205.61,205.82,1473.0,200.9052,201.1495,200.9052,201.1104,1473.0
2022-04-29 13:35:00,205.76,206.13,205.75,205.92,4283.0,201.0518,201.4133,201.042,201.2081,4283.0
2022-04-29 13:40:00,205.8,205.81,205.32,205.5,2996.0,201.0909,201.1006,200.6219,200.7977,2996.0
2022-04-29 13:45:00,205.36,205.36,205.06,205.06,400.0,200.6609,200.6609,200.3678,200.3678,400.0
2022-04-29 13:50:00,205.12,205.21,204.81,205.04,3899.0,200.4264,200.5144,200.1235,200.3483,3899.0
2022-04-29 13:55:00,204.9,204.95,204.71,204.75,4388.0,200.2115,200.2603,200.0258,200.0649,4388.0
2022-04-29 14:00:00,204.66,204.94,204.49,204.55,7802.0,199.977,200.2506,199.8109,199.8695,7802.0
2022-04-29 14:05:00,204.65,204.9,204.52,204.75,6137.0,199.9672,200.2115,199.8402,200.0649,6137.0
2022-04-29 14:10:00,204.57,204.72,204.41,204.47,2337.0,199.889,200.0356,199.7327,199.7913,2337.0
2022-04-29 14:15:00,204.48,204.85,204.42,204.43,2623.0,199.8011,200.1626,199.7425,199.7522,2623.0
2022-04-29 14:20:00,204.41,204.5,203.82,203.82,2508.0,199.7327,199.8206,199.1562,199.1562,2508.0
2022-04-29 14:25:00,203.93,204.07,203.81,203.92,9719.0,199.2637,199.4005,199.1464,199.2539,9719.0
2022-04-29 14:30:00,203.97,204.2,203.86,204.03,5668.0,199.3028,199.5275,199.1953,199.3614,5668.0
2022-04-29 14:35:00,204.17,204.25,203.79,203.89,1816.0,199.4982,199.5763,199.1269,199.2246,1816.0
2022-04-29 14:40:00,203.77,203.77,203.35,203.37,1920.0,199.1073,199.1073,198.6969,198.7165,1920.0
2022-04-29 14:45:00,203.39,203.39,202.93,202.93,6619.0,198.736,198.736,198.2866,198.2866,6619.0
2022-04-29 14:50:00,202.83,203.25,202.6,203.12,6626.0,198.1888,198.5992,197.9641,198.4722,6626.0
2022-04-29 14:55:00,203.2,203.8,202.88,202.98,15128.0,198.5504,199.1366,198.2377,198.3354,15128.0
2022-04-29 15:00:00,202.99,204.3,202.6,204.12,37007.0,198.3452,199.6252,197.9641,199.4493,37007.0
2022-04-29 15:05:00,204.04,204.15,202.87,202.94,18780.0,199.3712,199.4786,198.2279,198.2963,18780.0
2022-04-29 15:10:00,202.94,203.22,202.85,203.01,9243.0,198.2963,198.5699,198.2084,198.3647,9243.0
2022-04-29 15:15:00,203.12,204.36,203.12,204.26,28718.0,198.4722,199.6838,198.4722,199.5861,28718.0
2022-04-29 15:20:00,204.26,204.26,203.85,203.98,12740.0,199.5861,199.5861,199.1855,199.3125,12740.0
2022-04-29 15:25:00,203.89,204.44,203.85,204.1,12092.0,199.2246,199.762,199.1855,199.4298,12092.0
2022-04-29 15:30:00,204.08,204.25,203.55,204.06,19452.0,199.4102,199.5763,198.8924,199.3907,19452.0
2022-04-29 15:35:00,204.06,204.06,203.25,203.34,7746.0,199.3907,199.3907,198.5992,198.6872,7746.0
2022-04-29 15:40:00,203.45,204.18,203.33,204.09,32465.0,198.7947,199.5079,198.6774,199.42,32465.0
2022-04-29 15:45:00,204.07,204.57,203.29,204.5,98043.0,199.4005,199.889,198.6383,199.8206,98043.0
2022-04-29 15:50:00,204.5,204.53,202.94,203.16,75127.0,199.8206,199.8499,198.2963,198.5113,75127.0
2022-04-29 15:55:00,203.16,204.51,202.75,204.35,303338.0,198.5113,199.8304,198.1107,199.6741,303338.0
2022-05-02 09:30:00,203.03,203.64,203.03,203.56,18810.0,198.3843,198.9803,198.3843,198.9021,18810.0
2022-05-02 09:35:00,203.0,203.96,202.59,203.67,6670.0,198.3549,199.293,197.9543,199.0096,6670.0
2022-05-02 09:40:00,203.37,205.43,202.88,205.04,6230.0,198.7165,200.7293,198.2377,200.3483,6230.0
2022-05-02 09:45:00,204.78,205.64,204.56,205.35,10371.0,200.0942,200.9345,199.8793,200.6512,10371.0
2022-05-02 09:50:00,205.37,205.77,204.83,205.16,7518.0,200.6707,201.0616,200.1431,200.4655,7518.0
2022-05-02 09:55:00,204.92,205.44,204.8,205.0,4518.0,200.231,200.7391,200.1138,200.3092,4518.0
2022-05-02 10:00:00,204.83,205.38,204.69,204.79,12215.0,200.1431,200.6805,200.0063,200.104,12215.0
2022-05-02 10:05:00,204.72,204.93,204.25,204.81,24793.0,200.0356,200.2408,199.5763,200.1235,24793.0
2022-05-02 10:10:00,204.5,205.19,204.39,205.1,10826.0,199.8206,200.4948,199.7131,200.4069,10826.0
2022-05-02 10:15:00,205.0,205.56,204.6,205.56,6106.0,200.3092,200.8564,199.9183,200.8564,6106.0
2022-05-02 10:20:00,205.2,206.57,204.97,206.39,4407.0,200.5046,201.8433,200.2799,201.6674,4407.0
2022-05-02 10:25:00,206.55,207.3,206.55,206.86,6206.0,201.8237,202.5566,201.8237,202.1266,6206.0
2022-05-02 10:30:00,206.9,207.14,206.7,206.98,3859.0,202.1657,202.4002,201.9703,202.2439,3859.0
2022-05-02 10:35:00,206.85,206.98,206.47,206.73,4923.0,202.1169,202.2439,201.7455,201.9996,4923.0
2022-05-02 10:40:00,206.66,206.86,205.78,205.88,6169.0,201.9312,202.1266,201.0713,201.169,6169.0
2022-05-02 10:45:00,205.83,206.08,205.3,205.3,6021.0,201.1202,201.3645,200.6023,200.6023,6021.0
2022-05-02 10:50:00,205.34,205.42,204.97,205.08,14701.0,200.6414,200.7196,200.2799,200.3874,14701.0
2022-05-02 10:55:00,205.05,205.71,205.0,205.27,13195.0,200.358,201.0029,200.3092,200.573,13195.0
2022-05-02 11:00:00,205.2,205.34,204.44,204.45,20640.0,200.5046,200.6414,199.762,199.7718,20640.0
2022-05-02 11:05:00,204.43,205.2,204.33,204.91,14262.0,199.7522,200.5046,199.6545,200.2212,14262.0
2022-05-02 11:10:00,204.86,205.18,204.84,205.08,12552.0,200.1724,200.4851,200.1528,200.3874,12552.0
2022-05-02 11:15:00,204.93,205.1,204.38,204.89,21918.0,200.2408,200.4069,199.7034,200.2017,21918.0
2022-05-02 11:20:00,204.79,204.94,204.48,204.83,5196.0,200.104,200.2506,199.8011,200.1431,5196.0
2022-05-02 11:25:00,204.73,204.73,203.28,203.32,7591.0,200.0454,200.0454,198.6285,198.6676,7591.0
2022-05-02 11:30:00,203.33,204.97,203.32,204.84,15603.0,198.6774,200.2799,198.6676,200.1528,15603.0
2022-05-02 11:35:00,204.83,205.57,204.78,204.95,9008.0,200.1431,200.8661,200.0942,200.2603,9008.0
2022-05-02 11:40:00,204.67,205.09,204.64,205.08,14414.0,199.9867,200.3971,199.9574,200.3874,14414.0
2022-05-02 11:45:00,204.94,205.24,204.76,204.87,4210.0,200.2506,200.5437,200.0747,200.1822,4210.0
2022-05-02 11:50:00,204.44,204.91,204.34,204.74,4830.0,199.762,200.2212,199.6643,200.0551,4830.0
2022-05-02 11:55:00,204.77,205.11,204.61,204.76,4858.0,200.0844,200.4167,199.9281,200.0747,4858.0
2022-05-02 12:00:00,204.66,205.01,203.73,203.95,4240.0,199.977,200.319,199.0682,199.2832,4240.0
2022-05-02 12:05:00,203.98,204.0,203.63,203.65,5496.0,199.3125,199.3321,198.9705,198.9901,5496.0
2022-05-02 12:10:00,203.91,203.96,203.55,203.81,3970.0,199.2441,199.293,198.8924,199.1464,3970.0
2022-05-02 12:15:00,203.8,204.23,203.61,204.23,6037.0,199.1366,199.5568,198.951,199.5568,6037.0
2022-05-02 12:20:00,204.23,204.55,204.04,204.05,4291.0,199.5568,199.8695,199.3712,199.3809,4291.0
2022-05-02 12:25:00,203.97,204.03,203.37,203.65,3981.0,199.3028,199.3614,198.7165,198.9901,3981.0
2022-05-02 12:30:00,203.79,204.31,203.56,204.21,6111.0,199.1269,199.635,198.9021,199.5373,6111.0
2022-05-02 12:35:00,204.24,204.34,203.51,203.62,3091.0,199.5666,199.6643,198.8533,198.9608,3091.0
2022-05-02 12:40:00,203.71,203.84,203.4,203.53,3370.0,199.0487,199.1757,198.7458,198.8728,3370.0
2022-05-02 12:45:00,203.51,203.82,203.23,203.65,11786.0,198.8533,199.1562,198.5797,198.9901,11786.0
2022-05-02 12:50:00,203.54,203.54,202.94,203.07,2801.0,198.8826,198.8826,198.2963,198.4233,2801.0
2022-05-02 12:55:00,202.89,203.24,202.82,203.24,10169.0,198.2475,198.5895,198.1791,198.5895,10169.0
2022-05-02 13:00:00,203.28,203.63,203.1,203.3,18123.0,198.6285,198.9705,198.4527,198.6481,18123.0
2022-05-02 13:05:00,203.41,203.94,203.4,203.68,12198.0,198.7556,199.2734,198.7458,199.0194,12198.0
2022-05-02 13:10:00,203.9,204.07,203.76,203.93,3024.0,199.2344,199.4005,199.0976,199.2637,3024.0
2022-05-02 13:15:00,203.76,203.82,203.69,203.78,2506.0,199.0976,199.1562,199.0292,199.1171,2506.0
2022-05-02 13:20:00,203.66,203.74,203.31,203.47,6887.0,198.9998,199.078,198.6579,198.8142,6887.0
2022-05-02 13:25:00,203.44,203.72,203.36,203.71,11668.0,198.7849,199.0585,198.7067,199.0487,11668.0
2022-05-02 13:30:00,203.64,203.92,203.45,203.59,3428.0,198.9803,199.2539,198.7947,198.9314,3428.0
2022-05-02 13:35:00,203.6,203.65,203.41,203.55,10513.0,198.9412,198.9901,198.7556,198.8924,10513.0
2022-05-02 13:40:00,203.59,203.71,203.24,203.24,9072.0,198.9314,199.0487,198.5895,198.5895,9072.0
2022-05-02 13:45:00,203.32,203.4,203.0,203.29,32587.0,198.6676,198.7458,198.3549,198.6383,32587.0
2022-05-02 13:50:00,203.28,203.56,203.28,203.52,6244.0,198.6285,198.9021,198.6285,198.863,6244.0
2022-05-02 13:55:00,203.48,203.82,203.38,203.6,6253.0,198.824,199.1562,198.7263,198.9412,6253.0
2022-05-02 14:00:00,203.51,204.01,203.34,204.01,10552.0,198.8533,199.3418,198.6872,199.3418,10552.0
2022-05-02 14:05:00,203.99,204.09,203.43,203.5,5703.0,199.3223,199.42,198.7751,198.8435,5703.0
2022-05-02 14:10:00,203.46,203.51,202.68,202.91,21822.0,198.8044,198.8533,198.0423,198.267,21822.0
2022-05-02 14:15:00,202.86,203.17,202.57,203.08,56789.0,198.2182,198.5211,197.9348,198.4331,56789.0
2022-05-02 14:20:00,203.1,203.54,202.86,203.45,25567.0,198.4527,198.8826,198.2182,198.7947,25567.0
2022-05-02 14:25:00,203.43,203.63,203.15,203.62,9063.0,198.7751,198.9705,198.5015,198.9608,9063.0
2022-05-02 14:30:00,203.52,203.69,203.42,203.47,14557.0,198.863,199.0292,198.7653,198.8142,14557.0
2022-05-02 14:35:00,203.42,203.89,203.24,203.56,16361.0,198.7653,199.2246,198.5895,198.9021,16361.0
2022-05-02 14:40:00,203.59,203.63,202.38,202.66,6355.0,198.9314,198.9705,197.7491,198.0227,6355.0
2022-05-02 14:45:00,202.76,203.38,202.69,203.31,8789.0,198.1204,198.7263,198.052,198.6579,8789.0
2022-05-02 14:50:00,203.31,203.59,202.98,203.21,7120.0,198.6579,198.9314,198.3354,198.5601,7120.0
2022-05-02 14:55:00,203.26,203.26,202.29,202.42,4614.0,198.609,198.609,197.6612,197.7882,4614.0
2022-05-02 15:00:00,202.53,203.03,202.4,202.95,7834.0,197.8957,198.3843,197.7687,198.3061,7834.0
2022-05-02 15:05:00,203.04,203.78,203.04,203.58,7211.0,198.394,199.1171,198.394,198.9217,7211.0
2022-05-02 15:10:00,203.74,204.55,203.58,204.55,5149.0,199.078,199.8695,198.9217,199.8695,5149.0
2022-05-02 15:15:00,204.49,204.85,204.47,204.74,9013.0,199.8109,200.1626,199.7913,200.0551,9013.0
2022-05-02 15:20:00,204.9,205.51,204.9,205.51,6911.0,200.2115,200.8075,200.2115,200.8075,6911.0
2022-05-02 15:25:00,205.33,205.55,205.0,205.15,8023.0,200.6316,200.8466,200.3092,200.4558,8023.0
2022-05-02 15:30:00,205.22,205.94,205.22,205.94,10796.0,200.5242,201.2277,200.5242,201.2277,10796.0
2022-05-02 15:35:00,205.96,205.96,205.07,205.17,10681.0,201.2472,201.2472,200.3776,200.4753,10681.0
2022-05-02 15:40:00,205.26,205.58,205.09,205.09,14170.0,200.5632,200.8759,200.3971,200.3971,14170.0
2022-05-02 15:45:00,205.12,205.79,205.01,205.79,18927.0,200.4264,201.0811,200.319,201.0811,18927.0
2022-05-02 15:50:00,205.83,205.93,205.48,205.64,23903.0,201.1202,201.2179,200.7782,200.9345,23903.0
2022-05-02 15:55:00,205.65,205.78,205.31,205.57,82120.0,200.9443,201.0713,200.6121,200.8661,82120.0
2022-05-03 09:30:00,204.84,205.17,204.84,205.17,4940.0,200.1528,200.4753,200.1528,200.4753,4940.0
2022-05-03 09:35:00,205.22,205.57,204.88,204.93,18983.0,200.5242,200.8661,200.1919,200.2408,18983.0
2022-05-03 09:40:00,204.96,205.66,204.6,205.13,3526.0,200.2701,200.9541,199.9183,200.4362,3526.0
2022-05-03 09:45:00,205.59,205.59,203.82,204.2,5617.0,200.8857,200.8857,199.1562,199.5275,5617.0
2022-05-03 09:50:00,204.31,204.82,203.63,203.69,4233.0,199.635,200.1333,198.9705,199.0292,4233.0
2022-05-03 09:55:00,203.82,204.73,203.68,204.06,5097.0,199.1562,200.0454,199.0194,199.3907,5097.0
2022-05-03 10:00:00,204.6,204.71,204.37,204.37,3273.0,199.9183,200.0258,199.6936,199.6936,3273.0
2022-05-03 10:05:00,204.4,204.42,203.14,203.15,7674.0,199.7229,199.7425,198.4917,198.5015,7674.0
2022-05-03 10:10:00,202.97,203.73,202.38,203.73,12144.0,198.3256,199.0682,197.7491,199.0682,12144.0
2022-05-03 10:15:00,203.84,203.84,203.0,203.49,40931.0,199.1757,199.1757,198.3549,198.8337,40931.0
2022-05-03 10:20:00,203.5,204.17,203.45,203.82,9928.0,198.8435,199.4982,198.7947,199.1562,9928.0
2022-05-03 10:25:00,203.94,204.9,203.73,204.51,4736.0,199.2734,200.2115,199.0682,199.8304,4736.0
2022-05-03 10:30:00,204.63,205.25,204.46,204.95,2600.0,199.9477,200.5535,199.7815,200.2603,2600.0
2022-05-03 10:35:00,205.07,205.07,204.44,204.44,3053.0,200.3776,200.3776,199.762,199.762,3053.0
2022-05-03 10:40:00,204.4,204.59,203.52,203.64,5248.0,199.7229,199.9086,198.863,198.9803,5248.0
2022-05-03 10:45:00,203.52,203.53,203.07,203.14,3111.0,198.863,198.8728,198.4233,198.4917,3111.0
2022-05-03 10:50:00,203.05,203.23,202.5,202.65,10019.0,198.4038,198.5797,197.8664,198.013,10019.0
2022-05-03 10:55:00,202.58,202.87,202.28,202.75,4605.0,197.9446,198.2279,197.6514,198.1107,4605.0
2022-05-03 11:00:00,202.69,203.12,202.2,203.11,9674.0,198.052,198.4722,197.5733,198.4624,9674.0
2022-05-03 11:05:00,203.15,203.88,203.03,203.67,17980.0,198.5015,199.2148,198.3843,199.0096,17980.0
2022-05-03 11:10:00,203.59,203.6,203.12,203.21,3121.0,198.9314,198.9412,198.4722,198.5601,3121.0
2022-05-03 11:15:00,203.33,204.19,203.18,203.93,26227.0,198.6774,199.5177,198.5308,199.2637,26227.0
2022-05-03 11:20:00,204.06,205.24,204.06,205.24,4572.0,199.3907,200.5437,199.3907,200.5437,4572.0
2022-05-03 11:25:00,205.3,205.41,204.87,205.01,26331.0,200.6023,200.7098,200.1822,200.319,26331.0
2022-05-03 11:30:00,205.17,205.48,205.11,205.15,6023.0,200.4753,200.7782,200.4167,200.4558,6023.0
2022-05-03 11:35:00,205.0,205.08,204.37,204.71,35667.0,200.3092,200.3874,199.6936,200.0258,35667.0
2022-05-03 11:40:00,204.72,204.83,204.21,204.35,10490.0,200.0356,200.1431,199.5373,199.6741,10490.0
2022-05-03 11:45:00,204.16,204.23,204.0,204.06,30836.0,199.4884,199.5568,199.3321,199.3907,30836.0
2022-05-03 11:50:00,204.0,204.13,203.9,204.06,21276.0,199.3321,199.4591,199.2344,199.3907,21276.0
2022-05-03 11:55:00,204.11,204.48,204.01,204.48,6228.0,199.4395,199.8011,199.3418,199.8011,6228.0
2022-05-03 12:00:00,204.59,204.81,204.43,204.43,2453.0,199.9086,200.1235,199.7522,199.7522,2453.0
2022-05-03 12:05:00,204.42,204.42,203.9,204.29,10930.0,199.7425,199.7425,199.2344,199.6154,10930.0
2022-05-03 12:10:00,204.25,204.58,204.15,204.29,4277.0,199.5763,199.8988,199.4786,199.6154,4277.0
2022-05-03 12:15:00,204.43,204.49,204.22,204.48,5459.0,199.7522,199.8109,199.547,199.8011,5459.0
2022-05-03 12:20:00,204.48,204.48,204.3,204.37,5022.0,199.8011,199.8011,199.6252,199.6936,5022.0
2022-05-03 12:25:00,204.44,204.44,204.15,204.22,5337.0,199.762,199.762,199.4786,199.547,5337.0
2022-05-03 12:30:00,204.19,204.52,204.13,204.14,3656.0,199.5177,199.8402,199.4591,199.4689,3656.0
2022-05-03 12:35:00,204.25,204.59,204.2,204.42,5182.0,199.5763,199.9086,199.5275,199.7425,5182.0
2022-05-03 12:40:00,204.32,204.71,204.31,204.62,4177.0,199.6447,200.0258,199.635,199.9379,4177.0
2022-05-03 12:45:00,204.55,204.79,204.4,204.47,4587.0,199.8695,200.104,199.7229,199.7913,4587.0
2022-05-03 12:50:00,204.64,204.71,204.44,204.44,4559.0,199.9574,200.0258,199.762,199.762,4559.0
2022-05-03 12:55:00,204.29,204.55,204.13,204.55,3283.0,199.6154,199.8695,199.4591,199.8695,3283.0
2022-05-03 13:00:00,204.62,204.93,204.6,204.65,3349.0,199.9379,200.2408,199.9183,199.9672,3349.0
2022-05-03 13:05:00,204.62,204.94,204.4,204.94,4446.0,199.9379,200.2506,199.7229,200.2506,4446.0
2022-05-03 13:10:00,204.94,205.22,204.87,204.99,4672.0,200.2506,200.5242,200.1822,200.2994,4672.0
2022-05-03 13:15:00,205.07,205.12,204.81,204.94,3350.0,200.3776,200.4264,200.1235,200.2506,3350.0
2022-05-03 13:20:00,204.85,205.1,204.5,204.7,5603.0,200.1626,200.4069,199.8206,200.016,5603.0
2022-05-03 13:25:00,204.8,204.86,204.67,204.77,4658.0,200.1138,200.1724,199.9867,200.0844,4658.0
2022-05-03 13:30:00,204.8,205.18,204.78,205.18,7835.0,200.1138,200.4851,200.0942,200.4851,7835.0
2022-05-03 13:35:00,205.04,205.18,204.98,204.98,2956.0,200.3483,200.4851,200.2896,200.2896,2956.0
2022-05-03 13:40:00,205.02,205.02,204.56,204.99,6506.0,200.3287,200.3287,199.8793,200.2994,6506.0
2022-05-03 13:45:00,204.98,205.07,204.87,205.04,14207.0,200.2896,200.3776,200.1822,200.3483,14207.0
2022-05-03 13:50:00,205.01,205.03,204.55,204.78,5701.0,200.319,200.3385,199.8695,200.0942,5701.0
2022-05-03 13:55:00,204.76,204.76,204.26,204.27,2531.0,200.0747,200.0747,199.5861,199.5959,2531.0
2022-05-03 14:00:00,204.16,204.25,203.83,203.9,11961.0,199.4884,199.5763,199.166,199.2344,11961.0
2022-05-03 14:05:00,203.87,205.05,203.84,204.5,31609.0,199.205,200.358,199.1757,199.8206,31609.0
2022-05-03 14:10:00,204.43,204.43,203.73,203.73,2335.0,199.7522,199.7522,199.0682,199.0682,2335.0
2022-05-03 14:15:00,203.7,203.82,203.35,203.36,3824.0,199.0389,199.1562,198.6969,198.7067,3824.0
2022-05-03 14:20:00,203.17,203.4,203.17,203.37,4671.0,198.5211,198.7458,198.5211,198.7165,4671.0
2022-05-03 14:25:00,203.37,203.59,203.25,203.31,7838.0,198.7165,198.9314,198.5992,198.6579,7838.0
2022-05-03 14:30:00,203.33,203.81,203.33,203.59,8494.0,198.6774,199.1464,198.6774,198.9314,8494.0
2022-05-03 14:35:00,203.72,203.93,203.27,203.31,3197.0,199.0585,199.2637,198.6188,198.6579,3197.0
2022-05-03 14:40:00,203.24,204.13,203.14,203.98,8362.0,198.5895,199.4591,198.4917,199.3125,8362.0
2022-05-03 14:45:00,203.98,204.05,203.47,203.95,5216.0,199.3125,199.3809,198.8142,199.2832,5216.0
2022-05-03 14:50:00,203.95,204.37,203.95,204.06,5985.0,199.2832,199.6936,199.2832,199.3907,5985.0
2022-05-03 14:55:00,203.96,204.41,203.79,204.41,7587.0,199.293,199.7327,199.1269,199.7327,7587.0
2022-05-03 15:00:00,204.32,204.38,204.0,204.27,3789.0,199.6447,199.7034,199.3321,199.5959,3789.0
2022-05-03 15:05:00,204.2,204.47,204.1,204.27,5667.0,199.5275,199.7913,199.4298,199.5959,5667.0
2022-05-03 15:10:00,204.34,204.48,204.26,204.48,7232.0,199.6643,199.8011,199.5861,199.8011,7232.0
2022-05-03 15:15:00,204.47,204.47,203.99,203.99,3577.0,199.7913,199.7913,199.3223,199.3223,3577.0
2022-05-03 15:20:00,204.05,204.49,203.98,204.29,18678.0,199.3809,199.8109,199.3125,199.6154,18678.0
2022-05-03 15:25:00,204.28,204.45,204.03,204.16,11243.0,199.6057,199.7718,199.3614,199.4884,11243.0
2022-05-03 15:30:00,204.25,204.74,204.24,204.65,19493.0,199.5763,200.0551,199.5666,199.9672,19493.0
2022-05-03 15:35:00,204.6,204.6,204.07,204.28,12758.0,199.9183,199.9183,199.4005,199.6057,12758.0
2022-05-03 15:40:00,204.23,204.35,203.44,203.62,23318.0,199.5568,199.6741,198.7849,198.9608,23318.0
2022-05-03 15:45:00,203.58,204.56,203.46,204.05,54992.0,198.9217,199.8793,198.8044,199.3809,54992.0
2022-05-03 15:50:00,204.11,205.07,203.8,204.82,73008.0,199.4395,200.3776,199.1366,200.1333,73008.0
2022-05-03 15:55:00,204.81,205.07,204.65,205.04,182409.0,200.1235,200.3776,199.9672,200.3483,182409.0
2022-05-04 09:30:00,205.01,205.87,204.75,205.25,7699.0,200.319,201.1593,200.0649,200.5535,7699.0
2022-05-04 09:35:00,206.22,206.22,205.43,205.76,3600.0,201.5013,201.5013,200.7293,201.0518,3600.0
2022-05-04 09:40:00,205.36,205.97,205.15,205.48,7998.0,200.6609,201.257,200.4558,200.7782,7998.0
2022-05-04 09:45:00,205.64,206.08,205.26,205.92,8824.0,200.9345,201.3645,200.5632,201.2081,8824.0
2022-05-04 09:50:00,205.65,205.89,205.17,205.18,2525.0,200.9443,201.1788,200.4753,200.4851,2525.0
2022-05-04 09:55:00,205.26,205.57,205.07,205.19,2100.0,200.5632,200.8661,200.3776,200.4948,2100.0
2022-05-04 10:00:00,204.94,205.2,204.81,204.9,5312.0,200.2506,200.5046,200.1235,200.2115,5312.0
2022-05-04 10:05:00,205.05,205.13,204.77,204.94,6687.0,200.358,200.4362,200.0844,200.2506,6687.0
2022-05-04 10:10:00,204.94,204.95,204.59,204.59,3780.0,200.2506,200.2603,199.9086,199.9086,3780.0
2022-05-04 10:15:00,204.49,204.58,203.82,203.96,5222.0,199.8109,199.8988,199.1562,199.293,5222.0
2022-05-04 10:20:00,203.66,203.82,203.65,203.68,944.0,198.9998,199.1562,198.9901,199.0194,944.0
2022-05-04 10:25:00,203.69,204.4,203.63,204.13,4302.0,199.0292,199.7229,198.9705,199.4591,4302.0
2022-05-04 10:30:00,204.04,204.3,203.36,203.36,3440.0,199.3712,199.6252,198.7067,198.7067,3440.0
2022-05-04 10:35:00,203.45,203.78,203.44,203.78,3257.0,198.7947,199.1171,198.7849,199.1171,3257.0
2022-05-04 10:40:00,203.79,204.33,203.79,204.22,4653.0,199.1269,199.6545,199.1269,199.547,4653.0
2022-05-04 10:45:00,204.29,205.22,204.29,205.12,20454.0,199.6154,200.5242,199.6154,200.4264,20454.0
2022-05-04 10:50:00,205.13,205.23,204.97,205.2,24941.0,200.4362,200.5339,200.2799,200.5046,24941.0
2022-05-04 10:55:00,205.29,205.3,205.14,205.14,1000.0,200.5925,200.6023,200.446,200.446,1000.0
2022-05-04 11:00:00,205.13,205.13,204.26,204.45,2700.0,200.4362,200.4362,199.5861,199.7718,2700.0
2022-05-04 11:05:00,204.4,204.62,204.4,204.6,1879.0,199.7229,199.9379,199.7229,199.9183,1879.0
2022-05-04 11:10:00,204.54,204.69,204.38,204.41,3364.0,199.8597,200.0063,199.7034,199.7327,3364.0
2022-05-04 11:15:00,204.38,204.73,204.33,204.71,4136.0,199.7034,200.0454,199.6545,200.0258,4136.0
2022-05-04 11:20:00,204.71,204.71,204.58,204.62,1025.0,200.0258,200.0258,199.8988,199.9379,1025.0
2022-05-04 11:25:00,204.65,204.82,204.52,204.82,4778.0,199.9672,200.1333,199.8402,200.1333,4778.0
2022-05-04 11:30:00,204.81,204.9,204.58,204.59,2373.0,200.1235,200.2115,199.8988,199.9086,2373.0
2022-05-04 11:35:00,204.68,204.88,204.6,204.84,9323.0,199.9965,200.1919,199.9183,200.1528,9323.0
2022-05-04 11:40:00,204.84,205.01,204.74,204.98,3474.0,200.1528,200.319,200.0551,200.2896,3474.0
2022-05-04 11:45:00,205.04,205.41,205.02,205.41,2169.0,200.3483,200.7098,200.3287,200.7098,2169.0
2022-05-04 11:50:00,205.33,205.43,205.17,205.38,3346.0,200.6316,200.7293,200.4753,200.6805,3346.0
2022-05-04 11:55:00,205.53,205.57,205.05,205.2,8443.0,200.8271,200.8661,200.358,200.5046,8443.0
2022-05-04 12:00:00,205.26,206.0,205.26,205.88,4900.0,200.5632,201.2863,200.5632,201.169,4900.0
2022-05-04 12:05:00,205.98,206.58,205.98,206.58,3696.0,201.2668,201.853,201.2668,201.853,3696.0
2022-05-04 12:10:00,206.52,206.92,206.52,206.87,4872.0,201.7944,202.1853,201.7944,202.1364,4872.0
2022-05-04 12:15:00,206.93,207.0,206.48,206.59,8060.0,202.195,202.2634,201.7553,201.8628,8060.0
2022-05-04 12:20:00,206.59,206.8,206.58,206.77,2376.0,201.8628,202.068,201.853,202.0387,2376.0
2022-05-04 12:25:00,206.77,207.22,206.76,207.14,2811.0,202.0387,202.4784,202.0289,202.4002,2811.0
2022-05-04 12:30:00,207.14,207.14,206.76,206.83,3185.0,202.4002,202.4002,202.0289,202.0973,3185.0
2022-05-04 12:35:00,206.73,206.92,206.59,206.9,2510.0,201.9996,202.1853,201.8628,202.1657,2510.0
2022-05-04 12:40:00,206.9,207.02,206.9,206.9,1700.0,202.1657,202.283,202.1657,202.1657,1700.0
2022-05-04 12:45:00,206.75,206.75,206.56,206.62,1194.0,202.0191,202.0191,201.8335,201.8921,1194.0
2022-05-04 12:50:00,206.62,206.62,206.39,206.39,8059.0,201.8921,201.8921,201.6674,201.6674,8059.0
2022-05-04 12:55:00,206.6,206.78,206.58,206.69,5664.0,201.8726,202.0485,201.853,201.9605,5664.0
2022-05-04 13:00:00,206.8,206.98,206.68,206.7,4135.0,202.068,202.2439,201.9507,201.9703,4135.0
2022-05-04 13:05:00,206.6,206.77,206.43,206.52,1654.0,201.8726,202.0387,201.7065,201.7944,1654.0
2022-05-04 13:10:00,206.47,206.47,206.04,206.18,5680.0,201.7455,201.7455,201.3254,201.4622,5680.0
2022-05-04 13:15:00,206.29,206.46,206.26,206.38,2826.0,201.5697,201.7358,201.5404,201.6576,2826.0
2022-05-04 13:20:00,206.38,206.54,206.3,206.31,11304.0,201.6576,201.8139,201.5794,201.5892,11304.0
2022-05-04 13:25:00,206.35,206.35,205.77,205.77,2300.0,201.6283,201.6283,201.0616,201.0616,2300.0
2022-05-04 13:30:00,205.89,205.89,205.53,205.63,8388.0,201.1788,201.1788,200.8271,200.9248,8388.0
2022-05-04 13:35:00,205.62,205.77,205.19,205.61,9941.0,200.915,201.0616,200.4948,200.9052,9941.0
2022-05-04 13:40:00,205.6,206.16,205.58,206.16,3687.0,200.8955,201.4426,200.8759,201.4426,3687.0
2022-05-04 13:45:00,206.12,206.19,205.82,206.05,2267.0,201.4036,201.472,201.1104,201.3352,2267.0
2022-05-04 13:50:00,205.88,205.89,205.67,205.67,1842.0,201.169,201.1788,200.9639,200.9639,1842.0
2022-05-04 13:55:00,205.76,206.36,205.74,206.17,5889.0,201.0518,201.6381,201.0323,201.4524,5889.0
2022-05-04 14:00:00,206.39,206.84,205.93,206.75,6381.0,201.6674,202.1071,201.2179,202.0191,6381.0
2022-05-04 14:05:00,206.78,207.09,205.38,205.87,3651.0,202.0485,202.3514,200.6805,201.1593,3651.0
2022-05-04 14:10:00,205.89,206.24,205.77,206.09,3087.0,201.1788,201.5208,201.0616,201.3742,3087.0
2022-05-04 14:15:00,205.91,205.91,205.56,205.66,3730.0,201.1984,201.1984,200.8564,200.9541,3730.0
2022-05-04 14:20:00,205.67,206.05,205.25,205.94,5753.0,200.9639,201.3352,200.5535,201.2277,5753.0
2022-05-04 14:25:00,205.89,207.15,205.8,206.84,4240.0,201.1788,202.41,201.0909,202.1071,4240.0
2022-05-04 14:30:00,206.88,206.88,204.86,205.04,6067.0,202.1462,202.1462,200.1724,200.3483,6067.0
2022-05-04 14:35:00,204.52,206.12,204.52,205.88,8892.0,199.8402,201.4036,199.8402,201.169,8892.0
2022-05-04 14:40:00,205.55,207.25,205.55,207.04,8660.0,200.8466,202.5077,200.8466,202.3025,8660.0
2022-05-04 14:45:00,207.16,208.56,207.16,208.17,8665.0,202.4198,203.7877,202.4198,203.4066,8665.0
2022-05-04 14:50:00,208.33,209.2,208.1,209.17,10455.0,203.563,204.4131,203.3383,204.3838,10455.0
2022-05-04 14:55:00,209.07,209.45,209.05,209.13,7246.0,204.2861,204.6574,204.2665,204.3447,7246.0
2022-05-04 15:00:00,209.47,209.7,209.28,209.7,9044.0,204.6769,204.9016,204.4912,204.9016,9044.0
2022-05-04 15:05:00,209.7,209.91,209.45,209.76,7502.0,204.9016,205.1068,204.6574,204.9603,7502.0
2022-05-04 15:10:00,209.81,210.59,209.81,210.5,3752.0,205.0091,205.7713,205.0091,205.6833,3752.0
2022-05-04 15:15:00,210.51,210.75,210.18,210.18,7097.0,205.6931,205.9276,205.3707,205.3707,7097.0
2022-05-04 15:20:00,210.25,210.84,210.25,210.78,8465.0,205.4391,206.0156,205.4391,205.9569,8465.0
2022-05-04 15:25:00,210.82,211.38,210.82,211.38,8979.0,205.996,206.5432,205.996,206.5432,8979.0
2022-05-04 15:30:00,211.38,212.15,211.27,212.15,21016.0,206.5432,207.2956,206.4357,207.2956,21016.0
2022-05-04 15:35:00,212.09,212.41,211.92,212.29,11096.0,207.237,207.5496,207.0708,207.4324,11096.0
2022-05-04 15:40:00,212.27,212.77,212.27,212.77,15523.0,207.4128,207.9014,207.4128,207.9014,15523.0
2022-05-04 15:45:00,212.66,213.21,212.46,213.21,21001.0,207.7939,208.3313,207.5985,208.3313,21001.0
2022-05-04 15:50:00,213.27,213.34,212.96,213.08,30114.0,208.39,208.4583,208.087,208.2043,30114.0
2022-05-04 15:55:00,212.95,213.27,212.55,212.63,69535.0,208.0773,208.39,207.6864,207.7646,69535.0
2022-05-05 09:30:00,211.18,212.19,210.74,212.0,16205.0,206.3478,207.3347,205.9178,207.149,16205.0
2022-05-05 09:35:00,212.19,212.76,211.27,211.87,11183.0,207.3347,207.8916,206.4357,207.022,11183.0
2022-05-05 09:40:00,211.98,211.98,211.17,211.2,3228.0,207.1295,207.1295,206.338,206.3673,3228.0
2022-05-05 09:45:00,211.08,211.28,210.23,210.67,10464.0,206.2501,206.4455,205.4195,205.8494,10464.0
2022-05-05 09:50:00,210.93,210.93,210.15,210.24,5548.0,206.1035,206.1035,205.3413,205.4293,5548.0
2022-05-05 09:55:00,210.63,210.82,210.23,210.77,4652.0,205.8104,205.996,205.4195,205.9472,4652.0
2022-05-05 10:00:00,210.57,210.75,207.82,207.91,44921.0,205.7517,205.9276,203.0647,203.1526,44921.0
2022-05-05 10:05:00,207.73,207.9,206.8,207.5,10832.0,202.9767,203.1428,202.068,202.752,10832.0
2022-05-05 10:10:00,207.54,208.12,206.77,208.12,4831.0,202.7911,203.3578,202.0387,203.3578,4831.0
2022-05-05 10:15:00,208.2,208.56,207.87,207.9,5909.0,203.436,203.7877,203.1135,203.1428,5909.0
2022-05-05 10:20:00,207.91,208.1,207.1,207.22,6998.0,203.1526,203.3383,202.3611,202.4784,6998.0
2022-05-05 10:25:00,207.39,207.9,207.14,207.64,6994.0,202.6445,203.1428,202.4002,202.8888,6994.0
2022-05-05 10:30:00,207.65,207.65,206.69,206.69,3420.0,202.8985,202.8985,201.9605,201.9605,3420.0
2022-05-05 10:35:00,206.96,206.96,206.41,206.47,5970.0,202.2243,202.2243,201.6869,201.7455,5970.0
2022-05-05 10:40:00,206.37,206.95,206.03,206.95,4244.0,201.6478,202.2146,201.3156,202.2146,4244.0
2022-05-05 10:45:00,206.79,206.83,205.48,205.76,8668.0,202.0582,202.0973,200.7782,201.0518,8668.0
2022-05-05 10:50:00,205.7,206.53,205.69,206.03,6908.0,200.9932,201.8042,200.9834,201.3156,6908.0
2022-05-05 10:55:00,206.1,206.5,206.1,206.29,6856.0,201.384,201.7749,201.384,201.5697,6856.0
2022-05-05 11:00:00,206.08,206.4,205.97,206.2,4575.0,201.3645,201.6771,201.257,201.4817,4575.0
2022-05-05 11:05:00,206.12,206.46,205.48,205.79,6492.0,201.4036,201.7358,200.7782,201.0811,6492.0
2022-05-05 11:10:00,205.7,206.27,205.53,206.27,5584.0,200.9932,201.5501,200.8271,201.5501,5584.0
2022-05-05 11:15:00,206.25,206.85,205.7,206.69,6866.0,201.5306,202.1169,200.9932,201.9605,6866.0
2022-05-05 11:20:00,206.43,206.63,206.15,206.57,8327.0,201.7065,201.9019,201.4329,201.8433,8327.0
2022-05-05 11:25:00,206.57,207.03,206.48,207.03,7080.0,201.8433,202.2927,201.7553,202.2927,7080.0
2022-05-05 11:30:00,207.09,207.48,206.67,207.2,5306.0,202.3514,202.7324,201.941,202.4588,5306.0
2022-05-05 11:35:00,207.14,207.61,207.14,207.39,3730.0,202.4002,202.8595,202.4002,202.6445,3730.0
2022-05-05 11:40:00,207.56,207.69,207.23,207.37,6649.0,202.8106,202.9376,202.4882,202.625,6649.0
2022-05-05 11:45:00,207.36,207.36,206.56,206.74,3939.0,202.6152,202.6152,201.8335,202.0094,3939.0
2022-05-05 11:50:00,206.75,206.9,206.22,206.47,14128.0,202.0191,202.1657,201.5013,201.7455,14128.0
2022-05-05 11:55:00,206.45,206.89,206.38,206.72,10654.0,201.726,202.1559,201.6576,201.9898,10654.0
2022-05-05 12:00:00,206.78,206.78,206.15,206.58,6433.0,202.0485,202.0485,201.4329,201.853,6433.0
2022-05-05 12:05:00,206.62,207.14,206.61,206.98,6881.0,201.8921,202.4002,201.8823,202.2439,6881.0
2022-05-05 12:10:00,206.86,207.62,206.72,207.49,6381.0,202.1266,202.8692,201.9898,202.7422,6381.0
2022-05-05 12:15:00,207.2,207.39,207.02,207.19,9636.0,202.4588,202.6445,202.283,202.4491,9636.0
2022-05-05 12:20:00,207.19,207.45,206.89,207.11,3513.0,202.4491,202.7031,202.1559,202.3709,3513.0
2022-05-05 12:25:00,206.63,207.57,206.63,207.34,10035.0,201.9019,202.8204,201.9019,202.5956,10035.0
2022-05-05 12:30:00,207.29,207.98,207.19,207.63,12160.0,202.5468,203.221,202.4491,202.879,12160.0
2022-05-05 12:35:00,207.31,207.45,206.54,206.6,4419.0,202.5663,202.7031,201.8139,201.8726,4419.0
2022-05-05 12:40:00,206.41,206.41,205.72,206.09,3696.0,201.6869,201.6869,201.0127,201.3742,3696.0
2022-05-05 12:45:00,206.09,206.43,205.87,206.18,6100.0,201.3742,201.7065,201.1593,201.4622,6100.0
2022-05-05 12:50:00,206.4,206.95,206.39,206.95,3630.0,201.6771,202.2146,201.6674,202.2146,3630.0
2022-05-05 12:55:00,207.09,207.38,206.96,207.26,3136.0,202.3514,202.6347,202.2243,202.5175,3136.0
2022-05-05 13:00:00,207.36,208.09,207.36,207.95,7221.0,202.6152,203.3285,202.6152,203.1917,7221.0
2022-05-05 13:05:00,208.02,208.6,207.96,208.15,13266.0,203.2601,203.8268,203.2015,203.3871,13266.0
2022-05-05 13:10:00,208.23,208.49,207.8,208.48,17562.0,203.4653,203.7193,203.0451,203.7096,17562.0
2022-05-05 13:15:00,208.4,208.4,207.51,207.89,8298.0,203.6314,203.6314,202.7618,203.1331,8298.0
2022-05-05 13:20:00,207.88,208.38,207.77,208.13,17485.0,203.1233,203.6118,203.0158,203.3676,17485.0
2022-05-05 13:25:00,208.12,208.24,207.91,208.13,8002.0,203.3578,203.475,203.1526,203.3676,8002.0
2022-05-05 13:30:00,208.13,208.4,207.96,207.97,10196.0,203.3676,203.6314,203.2015,203.2112,10196.0
2022-05-05 13:35:00,208.04,208.71,207.95,208.29,3845.0,203.2796,203.9343,203.1917,203.5239,3845.0
2022-05-05 13:40:00,208.39,209.19,208.32,208.94,5485.0,203.6216,204.4033,203.5532,204.159,5485.0
2022-05-05 13:45:00,208.81,208.91,208.29,208.29,1599.0,204.032,204.1297,203.5239,203.5239,1599.0
2022-05-05 13:50:00,208.28,208.28,207.36,207.37,1606.0,203.5141,203.5141,202.6152,202.625,1606.0
2022-05-05 13:55:00,207.38,207.78,207.18,207.64,5383.0,202.6347,203.0256,202.4393,202.8888,5383.0
2022-05-05 14:00:00,207.53,208.08,207.48,208.03,16173.0,202.7813,203.3187,202.7324,203.2699,16173.0
2022-05-05 14:05:00,207.96,208.55,207.81,207.89,11482.0,203.2015,203.778,203.0549,203.1331,11482.0
2022-05-05 14:10:00,207.83,207.83,207.33,207.55,3794.0,203.0744,203.0744,202.5859,202.8008,3794.0
2022-05-05 14:15:00,207.47,208.31,207.45,208.31,4272.0,202.7227,203.5434,202.7031,203.5434,4272.0
2022-05-05 14:20:00,208.39,208.39,207.84,207.99,6015.0,203.6216,203.6216,203.0842,203.2308,6015.0
2022-05-05 14:25:00,207.93,207.93,207.52,207.58,10328.0,203.1721,203.1721,202.7715,202.8301,10328.0
2022-05-05 14:30:00,207.59,207.86,207.57,207.64,7539.0,202.8399,203.1037,202.8204,202.8888,7539.0
2022-05-05 14:35:00,207.5,207.53,207.08,207.42,5856.0,202.752,202.7813,202.3416,202.6738,5856.0
2022-05-05 14:40:00,207.42,208.28,207.4,207.96,27782.0,202.6738,203.5141,202.6543,203.2015,27782.0
2022-05-05 14:45:00,208.08,208.42,207.95,208.23,54093.0,203.3187,203.6509,203.1917,203.4653,54093.0
2022-05-05 14:50:00,208.24,208.89,208.18,208.18,19479.0,203.475,204.1102,203.4164,203.4164,19479.0
2022-05-05 14:55:00,208.02,208.19,207.82,208.01,8907.0,203.2601,203.4262,203.0647,203.2503,8907.0
2022-05-05 15:00:00,208.01,208.17,207.43,207.48,35184.0,203.2503,203.4066,202.6836,202.7324,35184.0
2022-05-05 15:05:00,207.54,207.54,206.67,206.84,6362.0,202.7911,202.7911,201.941,202.1071,6362.0
2022-05-05 15:10:00,206.7,206.74,206.14,206.14,4273.0,201.9703,202.0094,201.4231,201.4231,4273.0
2022-05-05 15:15:00,206.17,206.29,205.76,206.04,7468.0,201.4524,201.5697,201.0518,201.3254,7468.0
2022-05-05 15:20:00,206.08,206.41,206.03,206.37,4922.0,201.3645,201.6869,201.3156,201.6478,4922.0
2022-05-05 15:25:00,206.28,206.68,206.2,206.41,8900.0,201.5599,201.9507,201.4817,201.6869,8900.0
2022-05-05 15:30:00,206.39,207.16,206.17,206.95,16626.0,201.6674,202.4198,201.4524,202.2146,16626.0
2022-05-05 15:35:00,207.12,207.69,207.06,207.69,21199.0,202.3807,202.9376,202.322,202.9376,21199.0
2022-05-05 15:40:00,207.77,208.0,207.46,207.57,13486.0,203.0158,203.2405,202.7129,202.8204,13486.0
2022-05-05 15:45:00,207.58,207.9,206.84,206.84,31772.0,202.8301,203.1428,202.1071,202.1071,31772.0
2022-05-05 15:50:00,206.93,208.5,206.8,207.54,35232.0,202.195,203.7291,202.068,202.7911,35232.0
2022-05-05 15:55:00,207.56,208.49,207.56,208.49,68279.0,202.8106,203.7193,202.8106,203.7193,68279.0
2022-05-06 09:30:00,206.95,209.03,206.88,206.9,8597.0,202.2146,204.247,202.1462,202.1657,8597.0
2022-05-06 09:35:00,207.71,208.18,205.68,205.68,2700.0,202.9572,203.4164,200.9736,200.9736,2700.0
2022-05-06 09:40:00,205.99,206.07,204.76,204.91,2350.0,201.2765,201.3547,200.0747,200.2212,2350.0
2022-05-06 09:45:00,204.72,204.75,203.61,203.89,2510.0,200.0356,200.0649,198.951,199.2246,2510.0
2022-05-06 09:50:00,203.71,204.0,203.36,203.8,6729.0,199.0487,199.3321,198.7067,199.1366,6729.0
2022-05-06 09:55:00,203.64,204.61,203.51,204.6,12721.0,198.9803,199.9281,198.8533,199.9183,12721.0
2022-05-06 10:00:00,204.49,205.02,204.0,204.29,11603.0,199.8109,200.3287,199.3321,199.6154,11603.0
2022-05-06 10:05:00,204.45,205.35,204.45,204.88,13841.0,199.7718,200.6512,199.7718,200.1919,13841.0
2022-05-06 10:10:00,204.88,205.47,204.65,205.0,12716.0,200.1919,200.7684,199.9672,200.3092,12716.0
2022-05-06 10:15:00,205.0,206.34,205.0,205.71,6788.0,200.3092,201.6185,200.3092,201.0029,6788.0
2022-05-06 10:20:00,205.43,206.16,205.2,205.76,8121.0,200.7293,201.4426,200.5046,201.0518,8121.0
2022-05-06 10:25:00,205.42,205.93,204.82,204.94,6561.0,200.7196,201.2179,200.1333,200.2506,6561.0
2022-05-06 10:30:00,204.97,205.82,204.76,204.77,9608.0,200.2799,201.1104,200.0747,200.0844,9608.0
2022-05-06 10:35:00,204.76,205.09,204.6,205.09,11461.0,200.0747,200.3971,199.9183,200.3971,11461.0
2022-05-06 10:40:00,205.17,205.92,204.99,205.72,10598.0,200.4753,201.2081,200.2994,201.0127,10598.0
2022-05-06 10:45:00,205.28,206.73,205.28,206.7,3173.0,200.5828,201.9996,200.5828,201.9703,3173.0
2022-05-06 10:50:00,206.78,207.18,206.36,207.18,4354.0,202.0485,202.4393,201.6381,202.4393,4354.0
2022-05-06 10:55:00,207.05,207.42,206.63,207.11,6055.0,202.3123,202.6738,201.9019,202.3709,6055.0
2022-05-06 11:00:00,207.12,207.13,206.58,207.02,7179.0,202.3807,202.3904,201.853,202.283,7179.0
2022-05-06 11:05:00,206.89,207.2,206.57,206.57,3872.0,202.1559,202.4588,201.8433,201.8433,3872.0
2022-05-06 11:10:00,206.58,207.32,206.07,207.32,11956.0,201.853,202.5761,201.3547,202.5761,11956.0
2022-05-06 11:15:00,207.5,207.61,207.0,207.4,5131.0,202.752,202.8595,202.2634,202.6543,5131.0
2022-05-06 11:20:00,207.36,208.43,207.36,207.86,2914.0,202.6152,203.6607,202.6152,203.1037,2914.0
2022-05-06 11:25:00,207.75,207.88,207.49,207.49,9545.0,202.9963,203.1233,202.7422,202.7422,9545.0
2022-05-06 11:30:00,207.7,207.91,207.14,207.23,7099.0,202.9474,203.1526,202.4002,202.4882,7099.0
2022-05-06 11:35:00,207.18,207.33,206.1,206.1,7135.0,202.4393,202.5859,201.384,201.384,7135.0
2022-05-06 11:40:00,206.29,206.66,206.21,206.56,5087.0,201.5697,201.9312,201.4915,201.8335,5087.0
2022-05-06 11:45:00,206.42,206.48,206.07,206.08,3288.0,201.6967,201.7553,201.3547,201.3645,3288.0
2022-05-06 11:50:00,206.14,206.66,205.94,205.95,5052.0,201.4231,201.9312,201.2277,201.2374,5052.0
2022-05-06 11:55:00,205.97,206.09,205.64,205.82,4362.0,201.257,201.3742,200.9345,201.1104,4362.0
2022-05-06 12:00:00,205.74,206.92,205.56,206.92,7083.0,201.0323,202.1853,200.8564,202.1853,7083.0
2022-05-06 12:05:00,207.09,207.5,206.54,206.54,3435.0,202.3514,202.752,201.8139,201.8139,3435.0
2022-05-06 12:10:00,206.31,206.34,205.39,205.65,2401.0,201.5892,201.6185,200.6903,200.9443,2401.0
2022-05-06 12:15:00,205.64,205.92,205.33,205.38,5597.0,200.9345,201.2081,200.6316,200.6805,5597.0
2022-05-06 12:20:00,205.39,206.34,205.39,206.34,5361.0,200.6903,201.6185,200.6903,201.6185,5361.0
2022-05-06 12:25:00,206.27,206.71,205.92,206.36,6401.0,201.5501,201.9801,201.2081,201.6381,6401.0
2022-05-06 12:30:00,206.26,206.55,205.92,206.47,2918.0,201.5404,201.8237,201.2081,201.7455,2918.0
2022-05-06 12:35:00,206.44,206.44,205.67,206.19,3654.0,201.7162,201.7162,200.9639,201.472,3654.0
2022-05-06 12:40:00,206.0,206.27,205.99,206.16,3240.0,201.2863,201.5501,201.2765,201.4426,3240.0
2022-05-06 12:45:00,206.24,206.26,205.89,205.97,4141.0,201.5208,201.5404,201.1788,201.257,4141.0
2022-05-06 12:50:00,206.01,206.76,205.38,206.56,5259.0,201.2961,202.0289,200.6805,201.8335,5259.0
2022-05-06 12:55:00,206.63,207.26,206.47,207.07,4047.0,201.9019,202.5175,201.7455,202.3318,4047.0
2022-05-06 13:00:00,207.0,207.4,206.89,207.24,3391.0,202.2634,202.6543,202.1559,202.4979,3391.0
2022-05-06 13:05:00,207.08,207.13,206.46,206.72,2400.0,202.3416,202.3904,201.7358,201.9898,2400.0
2022-05-06 13:10:00,206.58,206.85,206.34,206.73,3629.0,201.853,202.1169,201.6185,201.9996,3629.0
2022-05-06 13:15:00,206.37,206.54,205.75,205.76,10792.0,201.6478,201.8139,201.042,201.0518,10792.0
2022-05-06 13:20:00,205.82,206.31,205.78,205.87,2714.0,201.1104,201.5892,201.0713,201.1593,2714.0
2022-05-06 13:25:00,205.93,206.15,205.75,205.75,1554.0,201.2179,201.4329,201.042,201.042,1554.0
2022-05-06 13:30:00,206.01,206.24,205.64,205.89,5104.0,201.2961,201.5208,200.9345,201.1788,5104.0
2022-05-06 13:35:00,205.87,206.08,205.08,205.28,5816.0,201.1593,201.3645,200.3874,200.5828,5816.0
2022-05-06 13:40:00,205.28,205.61,205.0,205.21,6145.0,200.5828,200.9052,200.3092,200.5144,6145.0
2022-05-06 13:45:00,205.47,205.52,205.0,205.4,5022.0,200.7684,200.8173,200.3092,200.7,5022.0
2022-05-06 13:50:00,205.41,205.49,205.0,205.12,7607.0,200.7098,200.788,200.3092,200.4264,7607.0
2022-05-06 13:55:00,205.23,205.25,205.0,205.08,2831.0,200.5339,200.5535,200.3092,200.3874,2831.0
2022-05-06 14:00:00,205.0,205.51,205.0,205.0,8199.0,200.3092,200.8075,200.3092,200.3092,8199.0
2022-05-06 14:05:00,205.0,205.16,205.0,205.13,5941.0,200.3092,200.4655,200.3092,200.4362,5941.0
2022-05-06 14:10:00,205.11,205.45,205.0,205.12,4772.0,200.4167,200.7489,200.3092,200.4264,4772.0
2022-05-06 14:15:00,205.27,205.5,205.0,205.05,4845.0,200.573,200.7977,200.3092,200.358,4845.0
2022-05-06 14:20:00,205.0,205.21,205.0,205.19,1506.0,200.3092,200.5144,200.3092,200.4948,1506.0
2022-05-06 14:25:00,205.02,205.35,205.0,205.16,6715.0,200.3287,200.6512,200.3092,200.4655,6715.0
2022-05-06 14:30:00,205.33,205.38,205.0,205.05,4683.0,200.6316,200.6805,200.3092,200.358,4683.0
2022-05-06 14:35:00,205.17,205.27,205.0,205.19,3757.0,200.4753,200.573,200.3092,200.4948,3757.0
2022-05-06 14:40:00,205.24,205.43,205.02,205.02,1826.0,200.5437,200.7293,200.3287,200.3287,1826.0
2022-05-06 14:45:00,205.0,205.44,205.0,205.25,6109.0,200.3092,200.7391,200.3092,200.5535,6109.0
2022-05-06 14:50:00,205.36,205.94,205.36,205.64,3230.0,200.6609,201.2277,200.6609,200.9345,3230.0
2022-05-06 14:55:00,205.92,206.02,205.49,205.59,2752.0,201.2081,201.3058,200.788,200.8857,2752.0
2022-05-06 15:00:00,205.2,205.47,205.0,205.47,6527.0,200.5046,200.7684,200.3092,200.7684,6527.0
2022-05-06 15:05:00,205.55,205.57,205.0,205.19,8059.0,200.8466,200.8661,200.3092,200.4948,8059.0
2022-05-06 15:10:00,205.18,205.32,205.02,205.05,4968.0,200.4851,200.6219,200.3287,200.358,4968.0
2022-05-06 15:15:00,205.16,205.32,205.0,205.28,11167.0,200.4655,200.6219,200.3092,200.5828,11167.0
2022-05-06 15:20:00,205.3,205.3,205.0,205.0,19842.0,200.6023,200.6023,200.3092,200.3092,19842.0
2022-05-06 15:25:00,205.05,205.52,205.0,205.4,10936.0,200.358,200.8173,200.3092,200.7,10936.0
2022-05-06 15:30:00,205.4,205.91,205.39,205.82,7434.0,200.7,201.1984,200.6903,201.1104,7434.0
2022-05-06 15:35:00,205.86,206.81,205.73,206.81,10684.0,201.1495,202.0778,201.0225,202.0778,10684.0
2022-05-06 15:40:00,206.75,206.88,206.17,206.17,12301.0,202.0191,202.1462,201.4524,201.4524,12301.0
2022-05-06 15:45:00,206.27,206.72,206.08,206.27,10709.0,201.5501,201.9898,201.3645,201.5501,10709.0
2022-05-06 15:50:00,206.2,206.81,205.72,205.73,24296.0,201.4817,202.0778,201.0127,201.0225,24296.0
2022-05-06 15:55:00,205.63,205.77,205.0,205.17,97966.0,200.9248,201.0616,200.3092,200.4753,97966.0
2022-05-09 09:30:00,205.0,205.37,202.11,203.29,55373.0,200.3092,200.6707,197.4853,198.6383,55373.0
2022-05-09 09:35:00,203.56,204.66,203.16,204.66,5936.0,198.9021,199.977,198.5113,199.977,5936.0
2022-05-09 09:40:00,204.01,205.14,203.35,205.14,3145.0,199.3418,200.446,198.6969,200.446,3145.0
2022-05-09 09:45:00,205.2,205.2,203.47,205.03,11232.0,200.5046,200.5046,198.8142,200.3385,11232.0
2022-05-09 09:50:00,204.7,205.7,203.92,205.7,13580.0,200.016,200.9932,199.2539,200.9932,13580.0
2022-05-09 09:55:00,205.66,206.5,205.5,205.67,15275.0,200.9541,201.7749,200.7977,200.9639,15275.0
2022-05-09 10:00:00,205.67,205.67,203.99,203.99,8690.0,200.9639,200.9639,199.3223,199.3223,8690.0
2022-05-09 10:05:00,204.44,204.44,203.42,203.83,8709.0,199.762,199.762,198.7653,199.166,8709.0
2022-05-09 10:10:00,203.64,204.67,203.61,204.67,5428.0,198.9803,199.9867,198.951,199.9867,5428.0
2022-05-09 10:15:00,204.64,204.99,203.49,203.5,7110.0,199.9574,200.2994,198.8337,198.8435,7110.0
2022-05-09 10:20:00,203.56,203.75,203.14,203.38,24238.0,198.9021,199.0878,198.4917,198.7263,24238.0
2022-05-09 10:25:00,203.25,203.8,202.72,202.98,13014.0,198.5992,199.1366,198.0814,198.3354,13014.0
2022-05-09 10:30:00,202.87,202.9,202.22,202.63,5584.0,198.2279,198.2572,197.5928,197.9934,5584.0
2022-05-09 10:35:00,202.55,202.59,201.56,201.56,5168.0,197.9152,197.9543,196.9479,196.9479,5168.0
2022-05-09 10:40:00,201.75,202.25,201.24,202.19,14960.0,197.1336,197.6221,196.6352,197.5635,14960.0
2022-05-09 10:45:00,202.28,202.73,201.86,202.44,21643.0,197.6514,198.0911,197.241,197.8078,21643.0
2022-05-09 10:50:00,202.52,202.52,201.18,201.47,4119.0,197.8859,197.8859,196.5766,196.86,4119.0
2022-05-09 10:55:00,201.34,202.1,201.27,201.76,11320.0,196.7329,197.4755,196.6645,197.1433,11320.0
2022-05-09 11:00:00,201.68,202.32,201.65,202.17,8075.0,197.0652,197.6905,197.0358,197.5439,8075.0
2022-05-09 11:05:00,201.85,201.88,201.19,201.86,56469.0,197.2313,197.2606,196.5864,197.241,56469.0
2022-05-09 11:10:00,202.04,202.39,201.65,201.94,4341.0,197.4169,197.7589,197.0358,197.3192,4341.0
2022-05-09 11:15:00,201.83,202.13,201.81,201.81,6677.0,197.2117,197.5049,197.1922,197.1922,6677.0
2022-05-09 11:20:00,201.83,201.86,201.62,201.69,4576.0,197.2117,197.241,197.0065,197.0749,4576.0
2022-05-09 11:25:00,201.59,201.69,201.25,201.46,25283.0,196.9772,197.0749,196.645,196.8502,25283.0
2022-05-09 11:30:00,201.37,201.53,201.15,201.52,7169.0,196.7622,196.9186,196.5473,196.9088,7169.0
2022-05-09 11:35:00,201.47,201.73,201.12,201.73,28243.0,196.86,197.114,196.518,197.114,28243.0
2022-05-09 11:40:00,201.84,201.84,201.43,201.45,4922.0,197.2215,197.2215,196.8209,196.8404,4922.0
2022-05-09 11:45:00,201.47,201.85,201.21,201.22,5842.0,196.86,197.2313,196.6059,196.6157,5842.0
2022-05-09 11:50:00,201.32,202.09,201.32,202.09,15516.0,196.7134,197.4658,196.7134,197.4658,15516.0
2022-05-09 11:55:00,202.2,202.22,201.52,201.59,8739.0,197.5733,197.5928,196.9088,196.9772,8739.0
2022-05-09 12:00:00,201.6,201.73,201.2,201.35,9783.0,196.987,197.114,196.5961,196.7427,9783.0
2022-05-09 12:05:00,201.46,202.35,201.23,202.06,8899.0,196.8502,197.7198,196.6254,197.4365,8899.0
2022-05-09 12:10:00,202.11,202.61,202.08,202.61,4895.0,197.4853,197.9739,197.456,197.9739,4895.0
2022-05-09 12:15:00,202.59,203.1,202.59,202.8,5433.0,197.9543,198.4527,197.9543,198.1595,5433.0
2022-05-09 12:20:00,202.91,203.06,202.38,202.64,19778.0,198.267,198.4136,197.7491,198.0032,19778.0
2022-05-09 12:25:00,202.78,202.87,202.29,202.48,9731.0,198.14,198.2279,197.6612,197.8468,9731.0
2022-05-09 12:30:00,202.54,202.88,202.38,202.63,5821.0,197.9055,198.2377,197.7491,197.9934,5821.0
2022-05-09 12:35:00,202.7,202.7,201.87,202.01,8469.0,198.0618,198.0618,197.2508,197.3876,8469.0
2022-05-09 12:40:00,201.97,202.13,201.79,201.79,3218.0,197.3485,197.5049,197.1726,197.1726,3218.0
2022-05-09 12:45:00,201.73,201.73,201.27,201.44,6958.0,197.114,197.114,196.6645,196.8306,6958.0
2022-05-09 12:50:00,201.47,201.56,201.37,201.54,4112.0,196.86,196.9479,196.7622,196.9284,4112.0
2022-05-09 12:55:00,201.52,201.88,201.52,201.64,10354.0,196.9088,197.2606,196.9088,197.0261,10354.0
2022-05-09 13:00:00,201.49,201.53,201.15,201.18,8009.0,196.8795,196.9186,196.5473,196.5766,8009.0
2022-05-09 13:05:00,201.21,201.28,201.07,201.19,6482.0,196.6059,196.6743,196.4691,196.5864,6482.0
2022-05-09 13:10:00,201.13,201.32,201.01,201.16,5551.0,196.5277,196.7134,196.4105,196.5571,5551.0
2022-05-09 13:15:00,201.21,201.42,201.18,201.42,5800.0,196.6059,196.8111,196.5766,196.8111,5800.0
2022-05-09 13:20:00,201.28,201.38,201.11,201.33,8317.0,196.6743,196.772,196.5082,196.7232,8317.0
2022-05-09 13:25:00,201.31,201.98,201.31,201.89,6990.0,196.7036,197.3583,196.7036,197.2703,6990.0
2022-05-09 13:30:00,201.81,202.05,200.88,200.88,5501.0,197.1922,197.4267,196.2835,196.2835,5501.0
2022-05-09 13:35:00,201.04,201.26,200.89,201.16,14443.0,196.4398,196.6548,196.2932,196.5571,14443.0
2022-05-09 13:40:00,201.25,201.73,201.25,201.57,6346.0,196.645,197.114,196.645,196.9577,6346.0
2022-05-09 13:45:00,201.77,201.93,201.31,201.34,5930.0,197.1531,197.3094,196.7036,196.7329,5930.0
2022-05-09 13:50:00,201.31,201.4,200.76,201.02,6449.0,196.7036,196.7916,196.1662,196.4203,6449.0
2022-05-09 13:55:00,201.02,201.56,201.02,201.29,6820.0,196.4203,196.9479,196.4203,196.6841,6820.0
2022-05-09 14:00:00,201.37,201.76,201.36,201.36,5151.0,196.7622,197.1433,196.7525,196.7525,5151.0
2022-05-09 14:05:00,201.4,201.58,200.61,200.81,11495.0,196.7916,196.9674,196.0196,196.2151,11495.0
2022-05-09 14:10:00,200.66,201.14,200.5,200.68,18421.0,196.0685,196.5375,195.9122,196.088,18421.0
2022-05-09 14:15:00,200.71,201.56,200.7,201.54,7722.0,196.1173,196.9479,196.1076,196.9284,7722.0
2022-05-09 14:20:00,201.42,201.54,201.01,201.05,3804.0,196.8111,196.9284,196.4105,196.4496,3804.0
2022-05-09 14:25:00,201.01,201.23,200.7,201.23,7125.0,196.4105,196.6254,196.1076,196.6254,7125.0
2022-05-09 14:30:00,201.11,201.21,200.68,201.12,5261.0,196.5082,196.6059,196.088,196.518,5261.0
2022-05-09 14:35:00,201.19,201.65,201.09,201.11,6470.0,196.5864,197.0358,196.4887,196.5082,6470.0
2022-05-09 14:40:00,201.16,201.38,200.9,201.24,7279.0,196.5571,196.772,196.303,196.6352,7279.0
2022-05-09 14:45:00,201.28,201.49,200.94,200.95,9296.0,196.6743,196.8795,196.3421,196.3519,9296.0
2022-05-09 14:50:00,200.86,201.16,200.28,200.78,18613.0,196.2639,196.5571,195.6972,196.1857,18613.0
2022-05-09 14:55:00,200.78,201.19,200.77,200.78,13385.0,196.1857,196.5864,196.176,196.1857,13385.0
2022-05-09 15:00:00,200.95,201.36,200.54,200.7,14115.0,196.3519,196.7525,195.9512,196.1076,14115.0
2022-05-09 15:05:00,200.69,201.32,200.69,200.85,12905.0,196.0978,196.7134,196.0978,196.2541,12905.0
2022-05-09 15:10:00,200.9,201.61,200.89,201.57,17028.0,196.303,196.9968,196.2932,196.9577,17028.0
2022-05-09 15:15:00,201.57,201.74,200.99,201.27,11603.0,196.9577,197.1238,196.3909,196.6645,11603.0
2022-05-09 15:20:00,201.21,201.21,200.64,200.77,12123.0,196.6059,196.6059,196.049,196.176,12123.0
2022-05-09 15:25:00,200.77,200.81,200.39,200.51,10218.0,196.176,196.2151,195.8047,195.9219,10218.0
2022-05-09 15:30:00,200.36,200.54,200.13,200.43,20043.0,195.7754,195.9512,195.5506,195.8438,20043.0
2022-05-09 15:35:00,200.48,200.88,200.32,200.88,19315.0,195.8926,196.2835,195.7363,196.2835,19315.0
2022-05-09 15:40:00,200.76,200.81,200.0,200.22,22752.0,196.1662,196.2151,195.4236,195.6386,22752.0
2022-05-09 15:45:00,200.34,200.37,199.55,199.59,33351.0,195.7558,195.7851,194.9839,195.023,33351.0
2022-05-09 15:50:00,199.63,199.79,198.97,199.27,49749.0,195.0621,195.2184,194.4172,194.7103,49749.0
2022-05-09 15:55:00,199.29,200.0,199.29,199.55,96185.0,194.7298,195.4236,194.7298,194.9839,96185.0
2022-05-10 09:30:00,201.93,202.75,201.93,201.98,15016.0,197.3094,198.1107,197.3094,197.3583,15016.0
2022-05-10 09:35:00,201.91,201.92,201.01,201.27,3439.0,197.2899,197.2997,196.4105,196.6645,3439.0
2022-05-10 09:40:00,200.99,200.99,199.18,200.06,4417.0,196.3909,196.3909,194.6224,195.4822,4417.0
2022-05-10 09:45:00,199.69,199.88,198.97,198.98,4818.0,195.1207,195.3063,194.4172,194.4269,4818.0
2022-05-10 09:50:00,198.98,199.99,198.57,199.99,5361.0,194.4269,195.4138,194.0263,195.4138,5361.0
2022-05-10 09:55:00,199.85,201.07,199.73,201.07,5915.0,195.277,196.4691,195.1598,196.4691,5915.0
2022-05-10 10:00:00,201.02,201.03,199.73,200.1,5308.0,196.4203,196.43,195.1598,195.5213,5308.0
2022-05-10 10:05:00,200.12,200.5,199.35,199.35,7589.0,195.5408,195.9122,194.7885,194.7885,7589.0
2022-05-10 10:10:00,199.32,199.72,198.73,199.03,6396.0,194.7592,195.15,194.1827,194.4758,6396.0
2022-05-10 10:15:00,199.32,199.5,197.6,197.91,10582.0,194.7592,194.935,193.0785,193.3814,10582.0
2022-05-10 10:20:00,198.11,198.23,197.24,197.88,5013.0,193.5768,193.6941,192.7267,193.3521,5013.0
2022-05-10 10:25:00,197.65,197.74,196.89,196.89,9496.0,193.1274,193.2153,192.3848,192.3848,9496.0
2022-05-10 10:30:00,196.9,198.0,196.89,197.46,5425.0,192.3945,193.4694,192.3848,192.9417,5425.0
2022-05-10 10:35:00,197.36,197.36,196.77,196.78,6943.0,192.844,192.844,192.2675,192.2773,6943.0
2022-05-10 10:40:00,196.59,196.87,196.34,196.75,15201.0,192.0916,192.3652,191.8473,192.248,15201.0
2022-05-10 10:45:00,196.75,196.75,195.16,195.26,13210.0,192.248,192.248,190.6943,190.7921,13210.0
2022-05-10 10:50:00,195.18,195.42,194.7,195.23,21919.0,190.7139,190.9484,190.2449,190.7627,21919.0
2022-05-10 10:55:00,195.1,195.22,194.64,194.78,4792.0,190.6357,190.753,190.1862,190.323,4792.0
2022-05-10 11:00:00,194.73,195.33,194.54,194.74,8167.0,190.2742,190.8605,190.0885,190.284,8167.0
2022-05-10 11:05:00,194.73,194.93,194.37,194.73,7239.0,190.2742,190.4696,189.9224,190.2742,7239.0
2022-05-10 11:10:00,194.53,195.33,194.36,195.14,5608.0,190.0788,190.8605,189.9126,190.6748,5608.0
2022-05-10 11:15:00,195.02,196.04,194.96,196.0,6527.0,190.5575,191.5542,190.4989,191.5151,6527.0
2022-05-10 11:20:00,195.78,195.99,195.51,195.56,3173.0,191.3002,191.5054,191.0363,191.0852,3173.0
2022-05-10 11:25:00,195.5,196.46,195.5,196.46,11758.0,191.0266,191.9646,191.0266,191.9646,11758.0
2022-05-10 11:30:00,196.29,196.67,195.7,195.97,5811.0,191.7985,192.1698,191.222,191.4858,5811.0
2022-05-10 11:35:00,195.97,197.0,195.88,197.0,6505.0,191.4858,192.4922,191.3979,192.4922,6505.0
2022-05-10 11:40:00,196.96,197.02,196.6,196.77,3404.0,192.4532,192.5118,192.1014,192.2675,3404.0
2022-05-10 11:45:00,196.75,196.86,196.37,196.51,1950.0,192.248,192.3554,191.8767,192.0135,1950.0
2022-05-10 11:50:00,196.53,196.53,195.8,196.31,8679.0,192.033,192.033,191.3197,191.818,8679.0
2022-05-10 11:55:00,196.21,196.66,195.55,196.54,7887.0,191.7203,192.16,191.0754,192.0428,7887.0
2022-05-10 12:00:00,196.71,197.34,196.58,197.34,4936.0,192.2089,192.8245,192.0819,192.8245,4936.0
2022-05-10 12:05:00,197.33,197.47,196.31,196.36,4507.0,192.8147,192.9515,191.818,191.8669,4507.0
2022-05-10 12:10:00,196.35,197.04,196.2,196.85,3202.0,191.8571,192.5313,191.7105,192.3457,3202.0
2022-05-10 12:15:00,196.68,197.02,196.29,196.38,3400.0,192.1796,192.5118,191.7985,191.8864,3400.0
2022-05-10 12:20:00,196.38,196.88,196.29,196.81,7554.0,191.8864,192.375,191.7985,192.3066,7554.0
2022-05-10 12:25:00,196.92,196.96,196.54,196.76,5609.0,192.4141,192.4532,192.0428,192.2577,5609.0
2022-05-10 12:30:00,196.86,196.91,196.23,196.76,5994.0,192.3554,192.4043,191.7399,192.2577,5994.0
2022-05-10 12:35:00,196.81,197.3,196.78,196.84,2879.0,192.3066,192.7854,192.2773,192.3359,2879.0
2022-05-10 12:40:00,196.94,197.13,196.56,196.92,5617.0,192.4336,192.6193,192.0623,192.4141,5617.0
2022-05-10 12:45:00,196.95,197.81,196.95,197.63,2800.0,192.4434,193.2837,192.4434,193.1078,2800.0
2022-05-10 12:50:00,197.4,197.54,196.82,196.82,3709.0,192.8831,193.0199,192.3164,192.3164,3709.0
2022-05-10 12:55:00,196.93,197.12,196.88,197.09,3970.0,192.4238,192.6095,192.375,192.5802,3970.0
2022-05-10 13:00:00,197.16,198.23,197.16,197.91,4295.0,192.6486,193.6941,192.6486,193.3814,4295.0
2022-05-10 13:05:00,198.11,198.67,198.11,198.59,3617.0,193.5768,194.124,193.5768,194.0459,3617.0
2022-05-10 13:10:00,198.66,198.66,197.92,198.2,4565.0,194.1143,194.1143,193.3912,193.6648,4565.0
2022-05-10 13:15:00,198.12,198.2,197.65,197.91,4100.0,193.5866,193.6648,193.1274,193.3814,4100.0
2022-05-10 13:20:00,198.13,198.2,197.86,198.06,4706.0,193.5964,193.6648,193.3326,193.528,4706.0
2022-05-10 13:25:00,198.2,198.55,198.15,198.46,18489.0,193.6648,194.0068,193.6159,193.9188,18489.0
2022-05-10 13:30:00,198.8,199.32,198.78,199.13,3115.0,194.2511,194.7592,194.2315,194.5735,3115.0
2022-05-10 13:35:00,199.57,200.03,199.45,199.45,23759.0,195.0034,195.4529,194.8862,194.8862,23759.0
2022-05-10 13:40:00,199.55,199.85,199.49,199.59,5878.0,194.9839,195.277,194.9253,195.023,5878.0
2022-05-10 13:45:00,199.65,200.09,199.5,199.89,14995.0,195.0816,195.5115,194.935,195.3161,14995.0
2022-05-10 13:50:00,200.09,200.7,199.91,200.67,5660.0,195.5115,196.1076,195.3357,196.0783,5660.0
2022-05-10 13:55:00,200.6,200.77,200.4,200.76,2452.0,196.0099,196.176,195.8144,196.1662,2452.0
2022-05-10 14:00:00,200.66,201.27,200.52,201.26,3400.0,196.0685,196.6645,195.9317,196.6548,3400.0
2022-05-10 14:05:00,201.35,201.36,200.72,200.9,3368.0,196.7427,196.7525,196.1271,196.303,3368.0
2022-05-10 14:10:00,200.91,201.5,200.82,201.5,2850.0,196.3128,196.8893,196.2248,196.8893,2850.0
2022-05-10 14:15:00,201.38,201.38,199.97,200.98,5214.0,196.772,196.772,195.3943,196.3812,5214.0
2022-05-10 14:20:00,201.0,201.28,200.35,200.5,6223.0,196.4007,196.6743,195.7656,195.9122,6223.0
2022-05-10 14:25:00,200.49,200.53,199.85,200.37,2962.0,195.9024,195.9415,195.277,195.7851,2962.0
2022-05-10 14:30:00,200.5,200.56,200.27,200.49,4734.0,195.9122,195.9708,195.6874,195.9024,4734.0
2022-05-10 14:35:00,200.65,200.88,200.31,200.31,4143.0,196.0587,196.2835,195.7265,195.7265,4143.0
2022-05-10 14:40:00,200.31,201.21,200.11,201.21,5224.0,195.7265,196.6059,195.5311,196.6059,5224.0
2022-05-10 14:45:00,201.23,201.23,199.96,200.61,6416.0,196.6254,196.6254,195.3845,196.0196,6416.0
2022-05-10 14:50:00,200.81,201.11,200.62,200.86,3042.0,196.2151,196.5082,196.0294,196.2639,3042.0
2022-05-10 14:55:00,201.02,201.1,200.18,200.88,6374.0,196.4203,196.4984,195.5995,196.2835,6374.0
2022-05-10 15:00:00,201.06,201.27,200.87,201.07,2930.0,196.4593,196.6645,196.2737,196.4691,2930.0
2022-05-10 15:05:00,201.21,201.65,201.14,201.28,3835.0,196.6059,197.0358,196.5375,196.6743,3835.0
2022-05-10 15:10:00,201.04,201.45,200.99,201.19,3968.0,196.4398,196.8404,196.3909,196.5864,3968.0
2022-05-10 15:15:00,201.27,201.6,201.08,201.4,7400.0,196.6645,196.987,196.4789,196.7916,7400.0
2022-05-10 15:20:00,201.37,201.38,200.81,200.91,6981.0,196.7622,196.772,196.2151,196.3128,6981.0
2022-05-10 15:25:00,201.0,201.02,200.33,200.54,7497.0,196.4007,196.4203,195.746,195.9512,7497.0
2022-05-10 15:30:00,200.53,200.58,200.14,200.56,9519.0,195.9415,195.9903,195.5604,195.9708,9519.0
2022-05-10 15:35:00,200.56,200.87,200.24,200.45,12800.0,195.9708,196.2737,195.6581,195.8633,12800.0
2022-05-10 15:40:00,200.45,200.65,200.3,200.46,12991.0,195.8633,196.0587,195.7167,195.8731,12991.0
2022-05-10 15:45:00,200.31,200.94,200.13,200.77,16853.0,195.7265,196.3421,195.5506,196.176,16853.0
2022-05-10 15:50:00,200.74,200.98,200.31,200.9,30621.0,196.1467,196.3812,195.7265,196.303,30621.0
2022-05-10 15:55:00,200.87,200.94,200.35,200.39,75881.0,196.2737,196.3421,195.7656,195.8047,75881.0
2022-05-11 09:30:00,198.29,198.83,196.43,196.61,39046.0,193.7527,194.2804,191.9353,192.1112,39046.0
2022-05-11 09:35:00,197.59,197.96,196.97,197.55,400.0,193.0687,193.4303,192.4629,193.0297,400.0
2022-05-11 09:40:00,196.9,198.49,195.94,198.24,10822.0,192.3945,193.9481,191.4565,193.7039,10822.0
2022-05-11 09:45:00,198.3,198.75,197.13,198.67,5433.0,193.7625,194.2022,192.6193,194.124,5433.0
2022-05-11 09:50:00,198.59,198.82,197.48,197.83,9553.0,194.0459,194.2706,192.9613,193.3032,9553.0
2022-05-11 09:55:00,198.02,198.02,197.04,197.87,2245.0,193.4889,193.4889,192.5313,193.3423,2245.0
2022-05-11 10:00:00,197.24,198.0,197.24,198.0,4280.0,192.7267,193.4694,192.7267,193.4694,4280.0
2022-05-11 10:05:00,197.91,197.91,197.15,197.18,4937.0,193.3814,193.3814,192.6388,192.6681,4937.0
2022-05-11 10:10:00,197.47,197.68,196.69,197.38,4473.0,192.9515,193.1567,192.1893,192.8635,4473.0
2022-05-11 10:15:00,197.34,198.1,197.18,198.04,3148.0,192.8245,193.5671,192.6681,193.5084,3148.0
2022-05-11 10:20:00,198.51,199.39,197.86,199.08,4806.0,193.9677,194.8276,193.3326,194.5246,4806.0
2022-05-11 10:25:00,198.6,198.72,198.23,198.43,2871.0,194.0556,194.1729,193.6941,193.8895,2871.0
2022-05-11 10:30:00,198.58,198.58,197.81,198.05,5367.0,194.0361,194.0361,193.2837,193.5182,5367.0
2022-05-11 10:35:00,198.07,198.35,197.28,198.35,3327.0,193.5378,193.8113,192.7658,193.8113,3327.0
2022-05-11 10:40:00,198.35,198.54,198.24,198.44,2393.0,193.8113,193.997,193.7039,193.8993,2393.0
2022-05-11 10:45:00,198.05,198.32,197.9,198.32,2511.0,193.5182,193.782,193.3716,193.782,2511.0
2022-05-11 10:50:00,198.0,198.01,196.76,197.2,2702.0,193.4694,193.4791,192.2577,192.6877,2702.0
2022-05-11 10:55:00,197.23,197.26,196.79,196.93,2385.0,192.717,192.7463,192.287,192.4238,2385.0
2022-05-11 11:00:00,197.07,197.33,196.85,197.0,8839.0,192.5606,192.8147,192.3457,192.4922,8839.0
2022-05-11 11:05:00,197.26,197.26,196.57,196.78,2834.0,192.7463,192.7463,192.0721,192.2773,2834.0
2022-05-11 11:10:00,196.9,197.48,196.89,197.11,3021.0,192.3945,192.9613,192.3848,192.5997,3021.0
2022-05-11 11:15:00,197.01,197.01,196.01,196.32,2603.0,192.502,192.502,191.5249,191.8278,2603.0
2022-05-11 11:20:00,196.31,197.1,196.31,197.1,3448.0,191.818,192.59,191.818,192.59,3448.0
2022-05-11 11:25:00,197.18,197.61,196.87,197.54,5108.0,192.6681,193.0883,192.3652,193.0199,5108.0
2022-05-11 11:30:00,197.43,198.01,197.41,197.83,5580.0,192.9124,193.4791,192.8929,193.3032,5580.0
2022-05-11 11:35:00,197.85,198.87,197.78,198.68,2794.0,193.3228,194.3195,193.2544,194.1338,2794.0
2022-05-11 11:40:00,198.68,198.68,197.96,197.97,1964.0,194.1338,194.1338,193.4303,193.44,1964.0
2022-05-11 11:45:00,198.05,198.07,197.46,197.47,3458.0,193.5182,193.5378,192.9417,192.9515,3458.0
2022-05-11 11:50:00,197.55,197.6,197.06,197.06,2974.0,193.0297,193.0785,192.5509,192.5509,2974.0
2022-05-11 11:55:00,196.96,197.13,196.62,196.87,3085.0,192.4532,192.6193,192.1209,192.3652,3085.0
2022-05-11 12:00:00,196.88,196.89,196.48,196.53,4518.0,192.375,192.3848,191.9841,192.033,4518.0
2022-05-11 12:05:00,196.49,196.77,196.47,196.49,2071.0,191.9939,192.2675,191.9744,191.9939,2071.0
2022-05-11 12:10:00,196.41,196.47,196.1,196.45,3858.0,191.9157,191.9744,191.6128,191.9548,3858.0
2022-05-11 12:15:00,196.37,196.48,196.24,196.26,2132.0,191.8767,191.9841,191.7496,191.7692,2132.0
2022-05-11 12:20:00,196.14,196.8,196.14,196.8,2432.0,191.6519,192.2968,191.6519,192.2968,2432.0
2022-05-11 12:25:00,196.65,196.67,195.31,195.36,8019.0,192.1502,192.1698,190.8409,190.8898,8019.0
2022-05-11 12:30:00,195.35,195.66,195.34,195.52,1619.0,190.88,191.1829,190.8702,191.0461,1619.0
2022-05-11 12:35:00,195.31,195.81,195.31,195.66,2203.0,190.8409,191.3295,190.8409,191.1829,2203.0
2022-05-11 12:40:00,195.71,196.1,195.52,195.52,1940.0,191.2318,191.6128,191.0461,191.0461,1940.0
2022-05-11 12:45:00,195.37,195.38,195.1,195.26,8413.0,190.8995,190.9093,190.6357,190.7921,8413.0
2022-05-11 12:50:00,195.32,195.37,194.95,194.98,2242.0,190.8507,190.8995,190.4891,190.5185,2242.0
2022-05-11 12:55:00,194.78,194.84,193.87,194.08,12211.0,190.323,190.3817,189.4339,189.6391,12211.0
2022-05-11 13:00:00,194.02,194.57,194.01,194.12,3544.0,189.5804,190.1178,189.5707,189.6781,3544.0
2022-05-11 13:05:00,194.14,194.17,193.93,193.96,4340.0,189.6977,189.727,189.4925,189.5218,4340.0
2022-05-11 13:10:00,193.98,194.31,193.97,194.06,4642.0,189.5413,189.8638,189.5316,189.6195,4642.0
2022-05-11 13:15:00,194.08,194.29,193.94,193.99,2575.0,189.6391,189.8443,189.5023,189.5511,2575.0
2022-05-11 13:20:00,193.88,194.38,193.45,194.38,16038.0,189.4436,189.9322,189.0235,189.9322,16038.0
2022-05-11 13:25:00,194.2,194.39,193.46,193.55,5660.0,189.7563,189.942,189.0332,189.1212,5660.0
2022-05-11 13:30:00,193.47,193.7,193.29,193.7,2844.0,189.043,189.2678,188.8671,189.2678,2844.0
2022-05-11 13:35:00,193.61,193.76,193.02,193.03,4008.0,189.1798,189.3264,188.6033,188.6131,4008.0
2022-05-11 13:40:00,192.97,193.15,192.73,192.78,8108.0,188.5545,188.7303,188.3199,188.3688,8108.0
2022-05-11 13:45:00,192.76,192.93,192.47,192.93,2921.0,188.3493,188.5154,188.0659,188.5154,2921.0
2022-05-11 13:50:00,192.86,193.08,192.65,192.7,2913.0,188.447,188.6619,188.2418,188.2906,2913.0
2022-05-11 13:55:00,192.93,192.98,192.12,192.31,24219.0,188.5154,188.5642,187.7239,187.9096,24219.0
2022-05-11 14:00:00,192.33,193.21,192.32,193.19,5071.0,187.9291,188.789,187.9193,188.7694,5071.0
2022-05-11 14:05:00,193.38,193.38,192.56,192.56,8533.0,188.9551,188.9551,188.1538,188.1538,8533.0
2022-05-11 14:10:00,192.38,193.19,192.38,193.01,4988.0,187.978,188.7694,187.978,188.5935,4988.0
2022-05-11 14:15:00,193.16,193.35,192.98,193.21,3399.0,188.7401,188.9258,188.5642,188.789,3399.0
2022-05-11 14:20:00,193.21,193.6,192.67,193.46,5767.0,188.789,189.17,188.2613,189.0332,5767.0
2022-05-11 14:25:00,193.64,194.14,193.25,193.39,3901.0,189.2091,189.6977,188.828,188.9648,3901.0
2022-05-11 14:30:00,193.18,194.18,193.07,194.18,8490.0,188.7596,189.7368,188.6522,189.7368,8490.0
2022-05-11 14:35:00,193.98,194.28,193.86,193.97,7827.0,189.5413,189.8345,189.4241,189.5316,7827.0
2022-05-11 14:40:00,194.22,194.45,193.86,194.42,3982.0,189.7759,190.0006,189.4241,189.9713,3982.0
2022-05-11 14:45:00,194.42,194.68,193.75,193.75,18620.0,189.9713,190.2253,189.3166,189.3166,18620.0
2022-05-11 14:50:00,193.95,193.95,192.99,193.04,3954.0,189.512,189.512,188.574,188.6229,3954.0
2022-05-11 14:55:00,193.2,193.4,192.99,193.14,5502.0,188.7792,188.9746,188.574,188.7206,5502.0
2022-05-11 15:00:00,193.05,193.29,192.78,192.85,2600.0,188.6326,188.8671,188.3688,188.4372,2600.0
2022-05-11 15:05:00,192.72,193.18,192.72,193.18,2324.0,188.3102,188.7596,188.3102,188.7596,2324.0
2022-05-11 15:10:00,193.21,193.45,192.97,193.06,5189.0,188.789,189.0235,188.5545,188.6424,5189.0
2022-05-11 15:15:00,193.06,193.47,192.77,193.23,5612.0,188.6424,189.043,188.359,188.8085,5612.0
2022-05-11 15:20:00,193.16,193.47,193.13,193.47,5119.0,188.7401,189.043,188.7108,189.043,5119.0
2022-05-11 15:25:00,193.5,193.91,193.25,193.29,5449.0,189.0723,189.4729,188.828,188.8671,5449.0
2022-05-11 15:30:00,193.28,193.63,193.21,193.24,5032.0,188.8574,189.1994,188.789,188.8183,5032.0
2022-05-11 15:35:00,193.21,193.32,192.75,192.82,6811.0,188.789,188.8964,188.3395,188.4079,6811.0
2022-05-11 15:40:00,192.93,193.3,192.83,193.17,5961.0,188.5154,188.8769,188.4177,188.7499,5961.0
2022-05-11 15:45:00,193.07,193.07,192.06,192.12,13805.0,188.6522,188.6522,187.6653,187.7239,13805.0
2022-05-11 15:50:00,192.34,192.34,191.68,191.86,23964.0,187.9389,187.9389,187.294,187.4699,23964.0
2022-05-11 15:55:00,191.86,191.91,191.2,191.48,61509.0,187.4699,187.5187,186.825,187.0985,61509.0
2022-05-12 09:30:00,189.44,191.72,189.21,191.18,68522.0,185.1052,187.3331,184.8805,186.8054,68522.0
2022-05-12 09:35:00,191.47,191.91,190.82,190.82,25928.0,187.0888,187.5187,186.4537,186.4537,25928.0
2022-05-12 09:40:00,190.82,191.07,190.09,190.81,10832.0,186.4537,186.6979,185.7404,186.4439,10832.0
2022-05-12 09:45:00,190.48,191.89,190.27,191.18,11067.0,186.1214,187.4992,185.9162,186.8054,11067.0
2022-05-12 09:50:00,190.65,190.99,190.2,190.65,14077.0,186.2875,186.6198,185.8478,186.2875,14077.0
2022-05-12 09:55:00,190.52,190.52,189.54,189.54,13383.0,186.1605,186.1605,185.2029,185.2029,13383.0
2022-05-12 10:00:00,189.67,190.44,189.23,189.81,11074.0,185.33,186.0823,184.9,185.4668,11074.0
2022-05-12 10:05:00,190.01,191.63,190.01,191.52,11704.0,185.6622,187.2451,185.6622,187.1376,11704.0
2022-05-12 10:10:00,191.46,192.17,191.3,191.59,11271.0,187.079,187.7728,186.9227,187.206,11271.0
2022-05-12 10:15:00,191.64,191.87,190.69,190.8,10696.0,187.2549,187.4796,186.3266,186.4341,10696.0
2022-05-12 10:20:00,190.77,192.45,190.53,192.37,6828.0,186.4048,188.0464,186.1703,187.9682,6828.0
2022-05-12 10:25:00,192.28,192.48,191.25,191.25,4822.0,187.8802,188.0757,186.8738,186.8738,4822.0
2022-05-12 10:30:00,191.43,192.03,191.37,191.48,8516.0,187.0497,187.636,186.9911,187.0985,8516.0
2022-05-12 10:35:00,191.67,191.67,191.0,191.66,11935.0,187.2842,187.2842,186.6295,187.2744,11935.0
2022-05-12 10:40:00,191.74,191.75,190.96,191.1,5073.0,187.3526,187.3624,186.5904,186.7272,5073.0
2022-05-12 10:45:00,191.08,191.22,190.59,191.03,8150.0,186.7077,186.8445,186.2289,186.6588,8150.0
2022-05-12 10:50:00,190.97,191.52,190.91,191.25,11609.0,186.6002,187.1376,186.5416,186.8738,11609.0
2022-05-12 10:55:00,191.35,192.19,191.3,191.97,10301.0,186.9715,187.7923,186.9227,187.5773,10301.0
2022-05-12 11:00:00,191.99,193.0,191.86,192.84,9665.0,187.5969,188.5838,187.4699,188.4274,9665.0
2022-05-12 11:05:00,192.83,193.08,192.48,192.69,7103.0,188.4177,188.6619,188.0757,188.2809,7103.0
2022-05-12 11:10:00,192.74,192.83,192.13,192.13,10353.0,188.3297,188.4177,187.7337,187.7337,10353.0
2022-05-12 11:15:00,192.09,192.1,191.86,192.03,5121.0,187.6946,187.7044,187.4699,187.636,5121.0
2022-05-12 11:20:00,192.03,192.13,191.43,191.5,5066.0,187.636,187.7337,187.0497,187.1181,5066.0
2022-05-12 11:25:00,191.49,191.71,191.37,191.48,8159.0,187.1083,187.3233,186.9911,187.0985,8159.0
2022-05-12 11:30:00,191.5,191.5,190.85,190.85,6925.0,187.1181,187.1181,186.483,186.483,6925.0
2022-05-12 11:35:00,190.85,191.26,190.84,191.09,7728.0,186.483,186.8836,186.4732,186.7175,7728.0
2022-05-12 11:40:00,191.15,191.46,191.04,191.04,3131.0,186.7761,187.079,186.6686,186.6686,3131.0
2022-05-12 11:45:00,190.98,191.07,190.48,190.51,3875.0,186.61,186.6979,186.1214,186.1507,3875.0
2022-05-12 11:50:00,190.5,190.59,190.15,190.32,3426.0,186.141,186.2289,185.799,185.9651,3426.0
2022-05-12 11:55:00,190.31,190.31,189.87,189.87,2399.0,185.9553,185.9553,185.5254,185.5254,2399.0
2022-05-12 12:00:00,189.74,190.0,189.44,189.92,8276.0,185.3984,185.6524,185.1052,185.5742,8276.0
2022-05-12 12:05:00,189.99,190.38,189.66,190.16,6516.0,185.6426,186.0237,185.3202,185.8088,6516.0
2022-05-12 12:10:00,190.04,190.4,189.84,190.06,5399.0,185.6915,186.0433,185.4961,185.711,5399.0
2022-05-12 12:15:00,190.19,190.37,189.75,190.15,8037.0,185.8381,186.0139,185.4081,185.799,8037.0
2022-05-12 12:20:00,190.35,190.75,190.28,190.66,1626.0,185.9944,186.3853,185.926,186.2973,1626.0
2022-05-12 12:25:00,190.81,190.98,190.72,190.85,997.0,186.4439,186.61,186.3559,186.483,997.0
2022-05-12 12:30:00,191.02,191.4,190.88,191.08,4333.0,186.6491,187.0204,186.5123,186.7077,4333.0
2022-05-12 12:35:00,191.3,191.34,190.86,191.04,4720.0,186.9227,186.9618,186.4927,186.6686,4720.0
2022-05-12 12:40:00,190.93,191.4,190.62,191.4,2947.0,186.5611,187.0204,186.2582,187.0204,2947.0
2022-05-12 12:45:00,191.42,191.56,191.26,191.27,4559.0,187.0399,187.1767,186.8836,186.8934,4559.0
2022-05-12 12:50:00,191.38,191.69,191.06,191.33,3701.0,187.0008,187.3037,186.6882,186.952,3701.0
2022-05-12 12:55:00,191.42,191.55,190.75,190.75,3707.0,187.0399,187.1669,186.3853,186.3853,3707.0
2022-05-12 13:00:00,190.59,191.07,190.55,190.67,5389.0,186.2289,186.6979,186.1898,186.3071,5389.0
2022-05-12 13:05:00,190.5,190.65,190.3,190.32,5523.0,186.141,186.2875,185.9456,185.9651,5523.0
2022-05-12 13:10:00,190.32,190.99,190.32,190.76,4533.0,185.9651,186.6198,185.9651,186.395,4533.0
2022-05-12 13:15:00,190.71,191.18,190.58,190.81,6239.0,186.3462,186.8054,186.2191,186.4439,6239.0
2022-05-12 13:20:00,190.75,191.05,190.64,190.74,4530.0,186.3853,186.6784,186.2778,186.3755,4530.0
2022-05-12 13:25:00,190.63,190.85,190.5,190.76,3078.0,186.268,186.483,186.141,186.395,3078.0
2022-05-12 13:30:00,190.73,191.01,190.3,190.55,4129.0,186.3657,186.6393,185.9456,186.1898,4129.0
2022-05-12 13:35:00,190.63,190.72,190.1,190.5,18700.0,186.268,186.3559,185.7501,186.141,18700.0
2022-05-12 13:40:00,190.51,190.7,190.5,190.6,20172.0,186.1507,186.3364,186.141,186.2387,20172.0
2022-05-12 13:45:00,190.64,190.73,190.5,190.52,16660.0,186.2778,186.3657,186.141,186.1605,16660.0
2022-05-12 13:50:00,190.5,190.65,190.5,190.59,24740.0,186.141,186.2875,186.141,186.2289,24740.0
2022-05-12 13:55:00,190.62,190.8,190.44,190.56,22849.0,186.2582,186.4341,186.0823,186.1996,22849.0
2022-05-12 14:00:00,190.61,190.74,190.5,190.55,6584.0,186.2485,186.3755,186.141,186.1898,6584.0
2022-05-12 14:05:00,190.51,190.67,190.37,190.5,9326.0,186.1507,186.3071,186.0139,186.141,9326.0
2022-05-12 14:10:00,190.47,190.47,190.01,190.13,3662.0,186.1117,186.1117,185.6622,185.7794,3662.0
2022-05-12 14:15:00,190.11,190.11,189.67,190.08,5168.0,185.7599,185.7599,185.33,185.7306,5168.0
2022-05-12 14:20:00,190.03,190.39,189.79,189.97,6495.0,185.6817,186.0335,185.4472,185.6231,6495.0
2022-05-12 14:25:00,189.92,190.45,189.87,190.15,8918.0,185.5742,186.0921,185.5254,185.799,8918.0
2022-05-12 14:30:00,189.98,190.19,189.47,189.52,3465.0,185.6329,185.8381,185.1345,185.1834,3465.0
2022-05-12 14:35:00,189.51,189.51,189.15,189.15,2313.0,185.1736,185.1736,184.8219,184.8219,2313.0
2022-05-12 14:40:00,189.16,189.26,188.95,189.17,9556.0,184.8316,184.9293,184.6264,184.8414,9556.0
2022-05-12 14:45:00,189.27,189.5,189.1,189.11,4982.0,184.9391,185.1639,184.773,184.7828,4982.0
2022-05-12 14:50:00,189.04,189.68,188.9,189.5,6921.0,184.7144,185.3397,184.5776,185.1639,6921.0
2022-05-12 14:55:00,189.35,189.51,189.22,189.35,3886.0,185.0173,185.1736,184.8903,185.0173,3886.0
2022-05-12 15:00:00,189.41,189.85,189.28,189.85,4140.0,185.0759,185.5058,184.9489,185.5058,4140.0
2022-05-12 15:05:00,189.91,189.93,189.12,189.27,4880.0,185.5645,185.584,184.7926,184.9391,4880.0
2022-05-12 15:10:00,189.26,189.71,189.1,189.64,3173.0,184.9293,185.3691,184.773,185.3007,3173.0
2022-05-12 15:15:00,189.79,190.66,189.73,190.57,6182.0,185.4472,186.2973,185.3886,186.2094,6182.0
2022-05-12 15:20:00,190.47,191.61,190.44,191.4,6579.0,186.1117,187.2256,186.0823,187.0204,6579.0
2022-05-12 15:25:00,191.53,191.77,190.69,190.69,3653.0,187.1474,187.3819,186.3266,186.3266,3653.0
2022-05-12 15:30:00,190.91,191.35,190.79,191.19,8113.0,186.5416,186.9715,186.4243,186.8152,8113.0
2022-05-12 15:35:00,191.09,191.37,190.88,191.31,9514.0,186.7175,186.9911,186.5123,186.9324,9514.0
2022-05-12 15:40:00,191.49,191.73,191.17,191.23,8122.0,187.1083,187.3428,186.7956,186.8543,8122.0
2022-05-12 15:45:00,191.28,191.62,190.67,190.67,14981.0,186.9031,187.2353,186.3071,186.3071,14981.0
2022-05-12 15:50:00,190.68,192.15,190.68,191.89,141008.0,186.3169,187.7532,186.3169,187.4992,141008.0
2022-05-12 15:55:00,191.89,192.7,191.74,192.64,74286.0,187.4992,188.2906,187.3526,188.232,74286.0
2022-05-13 09:30:00,194.97,196.24,194.94,195.9,9931.0,190.5087,191.7496,190.4794,191.4174,9931.0
2022-05-13 09:35:00,195.64,195.9,194.73,194.73,9979.0,191.1634,191.4174,190.2742,190.2742,9979.0
2022-05-13 09:40:00,194.84,197.16,194.4,197.08,17000.0,190.3817,192.6486,189.9517,192.5704,17000.0
2022-05-13 09:45:00,197.19,197.19,195.77,195.77,5372.0,192.6779,192.6779,191.2904,191.2904,5372.0
2022-05-13 09:50:00,196.05,196.62,195.72,196.62,8520.0,191.564,192.1209,191.2415,192.1209,8520.0
2022-05-13 09:55:00,196.53,196.53,195.41,195.66,9227.0,192.033,192.033,190.9386,191.1829,9227.0
2022-05-13 10:00:00,195.81,196.82,195.81,196.53,6361.0,191.3295,192.3164,191.3295,192.033,6361.0
2022-05-13 10:05:00,196.57,197.02,196.48,196.87,9259.0,192.0721,192.5118,191.9841,192.3652,9259.0
2022-05-13 10:10:00,196.84,197.05,196.62,196.62,9906.0,192.3359,192.5411,192.1209,192.1209,9906.0
2022-05-13 10:15:00,196.65,196.65,196.09,196.54,6413.0,192.1502,192.1502,191.6031,192.0428,6413.0
2022-05-13 10:20:00,196.62,197.56,196.62,197.56,4023.0,192.1209,193.0394,192.1209,193.0394,4023.0
2022-05-13 10:25:00,197.43,197.7,197.37,197.47,4835.0,192.9124,193.1762,192.8538,192.9515,4835.0
2022-05-13 10:30:00,197.58,198.31,197.5,198.12,5379.0,193.059,193.7723,192.9808,193.5866,5379.0
2022-05-13 10:35:00,198.12,198.26,197.94,198.23,6974.0,193.5866,193.7234,193.4107,193.6941,6974.0
2022-05-13 10:40:00,198.22,198.27,197.58,197.58,5073.0,193.6843,193.7332,193.059,193.059,5073.0
2022-05-13 10:45:00,197.53,198.71,197.51,197.98,6342.0,193.0101,194.1631,192.9906,193.4498,6342.0
2022-05-13 10:50:00,198.01,198.01,197.75,197.75,5100.0,193.4791,193.4791,193.2251,193.2251,5100.0
2022-05-13 10:55:00,197.87,198.38,197.87,197.99,6674.0,193.3423,193.8407,193.3423,193.4596,6674.0
2022-05-13 11:00:00,198.01,198.03,197.44,197.44,6601.0,193.4791,193.4987,192.9222,192.9222,6601.0
2022-05-13 11:05:00,197.47,197.83,197.42,197.83,5444.0,192.9515,193.3032,192.9026,193.3032,5444.0
2022-05-13 11:10:00,197.73,197.83,197.42,197.45,4385.0,193.2055,193.3032,192.9026,192.9319,4385.0
2022-05-13 11:15:00,197.29,197.29,196.72,196.83,12824.0,192.7756,192.7756,192.2186,192.3261,12824.0
2022-05-13 11:20:00,196.9,197.67,196.83,197.67,7694.0,192.3945,193.1469,192.3261,193.1469,7694.0
2022-05-13 11:25:00,197.59,198.33,197.58,198.27,5301.0,193.0687,193.7918,193.059,193.7332,5301.0
2022-05-13 11:30:00,198.3,198.3,197.53,197.53,4900.0,193.7625,193.7625,193.0101,193.0101,4900.0
2022-05-13 11:35:00,197.5,197.95,197.41,197.9,5646.0,192.9808,193.4205,192.8929,193.3716,5646.0
2022-05-13 11:40:00,197.86,197.9,197.27,197.5,6621.0,193.3326,193.3716,192.7561,192.9808,6621.0
2022-05-13 11:45:00,197.5,197.59,197.32,197.57,2761.0,192.9808,193.0687,192.8049,193.0492,2761.0
2022-05-13 11:50:00,197.57,197.95,197.57,197.89,7184.0,193.0492,193.4205,193.0492,193.3619,7184.0
2022-05-13 11:55:00,197.89,197.89,197.63,197.7,6785.0,193.3619,193.3619,193.1078,193.1762,6785.0
2022-05-13 12:00:00,197.67,197.85,197.6,197.67,3062.0,193.1469,193.3228,193.0785,193.1469,3062.0
2022-05-13 12:05:00,197.62,198.14,197.61,198.14,2454.0,193.0981,193.6062,193.0883,193.6062,2454.0
2022-05-13 12:10:00,198.15,198.5,198.15,198.31,3859.0,193.6159,193.9579,193.6159,193.7723,3859.0
2022-05-13 12:15:00,198.16,198.19,198.01,198.1,3493.0,193.6257,193.655,193.4791,193.5671,3493.0
2022-05-13 12:20:00,198.15,198.6,198.1,198.47,4570.0,193.6159,194.0556,193.5671,193.9286,4570.0
2022-05-13 12:25:00,198.39,198.44,198.2,198.31,2346.0,193.8504,193.8993,193.6648,193.7723,2346.0
2022-05-13 12:30:00,198.4,198.59,198.27,198.36,2857.0,193.8602,194.0459,193.7332,193.8211,2857.0
2022-05-13 12:35:00,198.36,198.36,197.93,198.0,1400.0,193.8211,193.8211,193.401,193.4694,1400.0
2022-05-13 12:40:00,197.95,198.25,197.93,197.93,3849.0,193.4205,193.7136,193.401,193.401,3849.0
2022-05-13 12:45:00,197.94,198.03,197.72,197.75,2882.0,193.4107,193.4987,193.1958,193.2251,2882.0
2022-05-13 12:50:00,197.66,197.72,197.46,197.46,3351.0,193.1371,193.1958,192.9417,192.9417,3351.0
2022-05-13 12:55:00,197.55,198.16,197.55,198.16,3920.0,193.0297,193.6257,193.0297,193.6257,3920.0
2022-05-13 13:00:00,198.18,198.37,198.11,198.22,2703.0,193.6452,193.8309,193.5768,193.6843,2703.0
2022-05-13 13:05:00,198.16,198.16,197.87,198.07,2516.0,193.6257,193.6257,193.3423,193.5378,2516.0
2022-05-13 13:10:00,197.86,198.03,197.73,197.9,3869.0,193.3326,193.4987,193.2055,193.3716,3869.0
2022-05-13 13:15:00,197.92,197.92,197.42,197.42,3556.0,193.3912,193.3912,192.9026,192.9026,3556.0
2022-05-13 13:20:00,197.3,197.56,197.22,197.54,1809.0,192.7854,193.0394,192.7072,193.0199,1809.0
2022-05-13 13:25:00,197.56,197.69,197.18,197.24,2597.0,193.0394,193.1665,192.6681,192.7267,2597.0
2022-05-13 13:30:00,197.39,197.47,197.18,197.21,6218.0,192.8733,192.9515,192.6681,192.6974,6218.0
2022-05-13 13:35:00,197.12,197.12,196.37,196.44,9907.0,192.6095,192.6095,191.8767,191.9451,9907.0
2022-05-13 13:40:00,196.45,196.45,196.23,196.24,3804.0,191.9548,191.9548,191.7399,191.7496,3804.0
2022-05-13 13:45:00,196.14,196.26,195.76,196.26,4131.0,191.6519,191.7692,191.2806,191.7692,4131.0
2022-05-13 13:50:00,196.2,196.55,196.2,196.55,1725.0,191.7105,192.0525,191.7105,192.0525,1725.0
2022-05-13 13:55:00,196.56,196.56,196.12,196.13,1417.0,192.0623,192.0623,191.6324,191.6421,1417.0
2022-05-13 14:00:00,196.15,196.18,195.53,195.57,3217.0,191.6617,191.691,191.0559,191.095,3217.0
2022-05-13 14:05:00,195.42,195.67,195.28,195.66,1782.0,190.9484,191.1927,190.8116,191.1829,1782.0
2022-05-13 14:10:00,195.97,196.0,195.43,195.48,4406.0,191.4858,191.5151,190.9582,191.007,4406.0
2022-05-13 14:15:00,195.45,195.61,195.3,195.6,3549.0,190.9777,191.134,190.8311,191.1243,3549.0
2022-05-13 14:20:00,195.51,195.64,195.22,195.35,3222.0,191.0363,191.1634,190.753,190.88,3222.0
2022-05-13 14:25:00,195.39,195.46,195.18,195.46,3667.0,190.9191,190.9875,190.7139,190.9875,3667.0
2022-05-13 14:30:00,195.47,196.19,195.47,195.95,3924.0,190.9973,191.7008,190.9973,191.4663,3924.0
2022-05-13 14:35:00,195.78,195.82,195.58,195.82,3570.0,191.3002,191.3392,191.1047,191.3392,3570.0
2022-05-13 14:40:00,195.84,196.07,195.8,196.0,2176.0,191.3588,191.5835,191.3197,191.5151,2176.0
2022-05-13 14:45:00,195.9,195.91,195.67,195.88,2844.0,191.4174,191.4272,191.1927,191.3979,2844.0
2022-05-13 14:50:00,195.83,196.53,195.82,196.5,4200.0,191.349,192.033,191.3392,192.0037,4200.0
2022-05-13 14:55:00,196.5,196.66,196.35,196.66,4700.0,192.0037,192.16,191.8571,192.16,4700.0
2022-05-13 15:00:00,196.61,196.8,196.43,196.44,2200.0,192.1112,192.2968,191.9353,191.9451,2200.0
2022-05-13 15:05:00,196.45,196.53,196.19,196.39,6716.0,191.9548,192.033,191.7008,191.8962,6716.0
2022-05-13 15:10:00,196.39,196.99,196.23,196.99,6004.0,191.8962,192.4825,191.7399,192.4825,6004.0
2022-05-13 15:15:00,196.85,197.09,196.8,196.96,4893.0,192.3457,192.5802,192.2968,192.4532,4893.0
2022-05-13 15:20:00,196.86,196.9,196.59,196.8,5416.0,192.3554,192.3945,192.0916,192.2968,5416.0
2022-05-13 15:25:00,196.82,197.27,196.74,197.27,2082.0,192.3164,192.7561,192.2382,192.7561,2082.0
2022-05-13 15:30:00,197.19,197.4,196.77,196.85,11492.0,192.6779,192.8831,192.2675,192.3457,11492.0
2022-05-13 15:35:00,196.86,197.08,196.56,196.98,11735.0,192.3554,192.5704,192.0623,192.4727,11735.0
2022-05-13 15:40:00,196.94,197.51,196.93,197.47,10889.0,192.4336,192.9906,192.4238,192.9515,10889.0
2022-05-13 15:45:00,197.53,197.69,197.05,197.4,13746.0,193.0101,193.1665,192.5411,192.8831,13746.0
2022-05-13 15:50:00,197.52,197.52,196.66,197.29,27147.0,193.0003,193.0003,192.16,192.7756,27147.0
2022-05-13 15:55:00,197.25,198.24,196.96,198.21,73293.0,192.7365,193.7039,192.4532,193.6746,73293.0
2022-05-16 09:30:00,196.81,196.91,196.08,196.08,3594.0,192.3066,192.4043,191.5933,191.5933,3594.0
2022-05-16 09:35:00,195.69,197.57,195.43,197.29,2737.0,191.2122,193.0492,190.9582,192.7756,2737.0
2022-05-16 09:40:00,197.33,197.68,196.95,197.31,3220.0,192.8147,193.1567,192.4434,192.7951,3220.0
2022-05-16 09:45:00,196.34,196.34,194.34,195.02,1335.0,191.8473,191.8473,189.8931,190.5575,1335.0
2022-05-16 09:50:00,194.69,195.39,194.69,195.08,4487.0,190.2351,190.9191,190.2351,190.6162,4487.0
2022-05-16 09:55:00,195.32,195.6,194.86,195.02,1993.0,190.8507,191.1243,190.4012,190.5575,1993.0
2022-05-16 10:00:00,195.2,195.81,194.88,195.81,2821.0,190.7334,191.3295,190.4208,191.3295,2821.0
2022-05-16 10:05:00,195.92,196.9,195.83,196.9,2883.0,191.437,192.3945,191.349,192.3945,2883.0
2022-05-16 10:10:00,196.55,197.09,196.43,196.69,2900.0,192.0525,192.5802,191.9353,192.1893,2900.0
2022-05-16 10:15:00,196.8,197.13,196.69,196.82,2634.0,192.2968,192.6193,192.1893,192.3164,2634.0
2022-05-16 10:20:00,196.88,197.01,196.74,196.77,1697.0,192.375,192.502,192.2382,192.2675,1697.0
2022-05-16 10:25:00,196.85,197.21,196.3,197.21,6258.0,192.3457,192.6974,191.8083,192.6974,6258.0
2022-05-16 10:30:00,197.05,197.08,195.68,195.68,3387.0,192.5411,192.5704,191.2024,191.2024,3387.0
2022-05-16 10:35:00,195.9,196.13,195.83,196.09,6590.0,191.4174,191.6421,191.349,191.6031,6590.0
2022-05-16 10:40:00,196.07,196.23,195.82,196.17,3401.0,191.5835,191.7399,191.3392,191.6812,3401.0
2022-05-16 10:45:00,196.18,196.25,195.71,195.83,2000.0,191.691,191.7594,191.2318,191.349,2000.0
2022-05-16 10:50:00,195.83,195.83,194.87,195.02,5979.0,191.349,191.349,190.411,190.5575,5979.0
2022-05-16 10:55:00,195.0,195.0,194.5,194.55,2095.0,190.538,190.538,190.0494,190.0983,2095.0
2022-05-16 11:00:00,194.47,194.58,193.88,194.38,4432.0,190.0201,190.1276,189.4436,189.9322,4432.0
2022-05-16 11:05:00,194.41,194.97,194.25,194.97,3156.0,189.9615,190.5087,189.8052,190.5087,3156.0
2022-05-16 11:10:00,194.92,195.15,194.79,195.12,2811.0,190.4598,190.6846,190.3328,190.6553,2811.0
2022-05-16 11:15:00,195.23,195.8,195.22,195.51,2127.0,190.7627,191.3197,190.753,191.0363,2127.0
2022-05-16 11:20:00,195.1,195.48,195.1,195.48,1100.0,190.6357,191.007,190.6357,191.007,1100.0
2022-05-16 11:25:00,195.3,195.35,194.99,195.16,3200.0,190.8311,190.88,190.5282,190.6943,3200.0
2022-05-16 11:30:00,195.23,195.45,194.97,195.43,5003.0,190.7627,190.9777,190.5087,190.9582,5003.0
2022-05-16 11:35:00,195.38,195.79,194.91,195.62,3305.0,190.9093,191.3099,190.4501,191.1438,3305.0
2022-05-16 11:40:00,195.55,196.39,195.41,196.39,3037.0,191.0754,191.8962,190.9386,191.8962,3037.0
2022-05-16 11:45:00,196.54,197.02,196.54,196.9,3424.0,192.0428,192.5118,192.0428,192.3945,3424.0
2022-05-16 11:50:00,197.04,197.13,196.89,197.06,1981.0,192.5313,192.6193,192.3848,192.5509,1981.0
2022-05-16 11:55:00,197.14,197.45,197.0,197.25,2068.0,192.629,192.9319,192.4922,192.7365,2068.0
2022-05-16 12:00:00,197.21,197.52,197.16,197.52,1457.0,192.6974,193.0003,192.6486,193.0003,1457.0
2022-05-16 12:05:00,197.38,197.38,196.81,196.81,2957.0,192.8635,192.8635,192.3066,192.3066,2957.0
2022-05-16 12:10:00,196.77,196.87,196.63,196.78,3552.0,192.2675,192.3652,192.1307,192.2773,3552.0
2022-05-16 12:15:00,196.62,196.69,196.44,196.68,3778.0,192.1209,192.1893,191.9451,192.1796,3778.0
2022-05-16 12:20:00,196.66,196.66,196.36,196.36,1494.0,192.16,192.16,191.8669,191.8669,1494.0
2022-05-16 12:25:00,196.09,196.27,196.01,196.05,1752.0,191.6031,191.7789,191.5249,191.564,1752.0
2022-05-16 12:30:00,195.91,195.92,195.55,195.86,1720.0,191.4272,191.437,191.0754,191.3783,1720.0
2022-05-16 12:35:00,196.1,196.14,195.58,195.58,3172.0,191.6128,191.6519,191.1047,191.1047,3172.0
2022-05-16 12:40:00,195.59,195.6,195.59,195.59,100.0,191.1145,191.1243,191.1145,191.1145,100.0
2022-05-16 12:45:00,195.5,195.83,195.5,195.76,1012.0,191.0266,191.349,191.0266,191.2806,1012.0
2022-05-16 12:50:00,195.89,195.89,195.59,195.59,907.0,191.4076,191.4076,191.1145,191.1145,907.0
2022-05-16 12:55:00,195.34,195.48,195.31,195.31,2015.0,190.8702,191.007,190.8409,190.8409,2015.0
2022-05-16 13:00:00,195.15,195.47,195.12,195.47,2630.0,190.6846,190.9973,190.6553,190.9973,2630.0
2022-05-16 13:05:00,195.57,195.74,195.42,195.72,1928.0,191.095,191.2611,190.9484,191.2415,1928.0
2022-05-16 13:10:00,195.73,195.98,195.73,195.92,1690.0,191.2513,191.4956,191.2513,191.437,1690.0
2022-05-16 13:15:00,195.87,195.92,195.47,195.52,2555.0,191.3881,191.437,190.9973,191.0461,2555.0
2022-05-16 13:20:00,195.54,196.07,195.46,196.01,1838.0,191.0656,191.5835,190.9875,191.5249,1838.0
2022-05-16 13:25:00,196.02,196.02,195.9,195.95,1601.0,191.5347,191.5347,191.4174,191.4663,1601.0
2022-05-16 13:30:00,196.2,196.44,196.2,196.25,1511.0,191.7105,191.9451,191.7105,191.7594,1511.0
2022-05-16 13:35:00,196.2,196.29,196.15,196.29,845.0,191.7105,191.7985,191.6617,191.7985,845.0
2022-05-16 13:40:00,196.44,196.44,196.09,196.17,1681.0,191.9451,191.9451,191.6031,191.6812,1681.0
2022-05-16 13:45:00,196.16,196.28,196.05,196.08,1595.0,191.6715,191.7887,191.564,191.5933,1595.0
2022-05-16 13:50:00,196.11,196.29,196.09,196.18,1723.0,191.6226,191.7985,191.6031,191.691,1723.0
2022-05-16 13:55:00,196.35,196.35,196.07,196.24,1291.0,191.8571,191.8571,191.5835,191.7496,1291.0
2022-05-16 14:00:00,196.15,196.31,195.99,196.22,2201.0,191.6617,191.818,191.5054,191.7301,2201.0
2022-05-16 14:05:00,196.47,196.54,196.37,196.37,1100.0,191.9744,192.0428,191.8767,191.8767,1100.0
2022-05-16 14:10:00,196.44,196.55,196.24,196.38,1763.0,191.9451,192.0525,191.7496,191.8864,1763.0
2022-05-16 14:15:00,196.2,196.5,196.2,196.4,3315.0,191.7105,192.0037,191.7105,191.906,3315.0
2022-05-16 14:20:00,196.5,196.94,196.49,196.94,2100.0,192.0037,192.4336,191.9939,192.4336,2100.0
2022-05-16 14:25:00,196.98,197.52,196.98,197.4,1780.0,192.4727,193.0003,192.4727,192.8831,1780.0
2022-05-16 14:30:00,197.48,197.76,197.48,197.64,2405.0,192.9613,193.2349,192.9613,193.1176,2405.0
2022-05-16 14:35:00,197.55,197.67,197.44,197.66,1333.0,193.0297,193.1469,192.9222,193.1371,1333.0
2022-05-16 14:40:00,197.66,197.69,197.48,197.48,2225.0,193.1371,193.1665,192.9613,192.9613,2225.0
2022-05-16 14:45:00,197.39,197.48,197.23,197.27,1420.0,192.8733,192.9613,192.717,192.7561,1420.0
2022-05-16 14:50:00,197.25,197.34,196.94,197.19,2573.0,192.7365,192.8245,192.4336,192.6779,2573.0
2022-05-16 14:55:00,197.12,197.51,197.12,197.49,2553.0,192.6095,192.9906,192.6095,192.971,2553.0
2022-05-16 15:00:00,197.5,197.64,197.46,197.61,2215.0,192.9808,193.1176,192.9417,193.0883,2215.0
2022-05-16 15:05:00,197.56,197.66,197.42,197.42,3099.0,193.0394,193.1371,192.9026,192.9026,3099.0
2022-05-16 15:10:00,197.29,197.34,196.76,196.88,5343.0,192.7756,192.8245,192.2577,192.375,5343.0
2022-05-16 15:15:00,196.97,197.18,196.89,196.89,2378.0,192.4629,192.6681,192.3848,192.3848,2378.0
2022-05-16 15:20:00,196.94,196.94,196.6,196.72,2048.0,192.4336,192.4336,192.1014,192.2186,2048.0
2022-05-16 15:25:00,196.75,196.81,196.54,196.69,2164.0,192.248,192.3066,192.0428,192.1893,2164.0
2022-05-16 15:30:00,196.62,196.62,196.2,196.21,6290.0,192.1209,192.1209,191.7105,191.7203,6290.0
2022-05-16 15:35:00,196.13,196.21,195.97,196.13,4843.0,191.6421,191.7203,191.4858,191.6421,4843.0
2022-05-16 15:40:00,196.17,196.42,195.9,195.91,11154.0,191.6812,191.9255,191.4174,191.4272,11154.0
2022-05-16 15:45:00,195.87,195.93,195.61,195.77,10352.0,191.3881,191.4467,191.134,191.2904,10352.0
2022-05-16 15:50:00,195.94,196.45,195.93,196.16,13119.0,191.4565,191.9548,191.4467,191.6715,13119.0
2022-05-16 15:55:00,196.25,196.27,195.64,196.03,39391.0,191.7594,191.7789,191.1634,191.5444,39391.0
2022-05-17 09:30:00,199.23,199.23,197.47,198.13,3765.0,194.6712,194.6712,192.9515,193.5964,3765.0
2022-05-17 09:35:00,197.78,197.84,197.42,197.55,3941.0,193.2544,193.313,192.9026,193.0297,3941.0
2022-05-17 09:40:00,197.56,197.63,196.7,197.62,2805.0,193.0394,193.1078,192.1991,193.0981,2805.0
2022-05-17 09:45:00,197.74,198.08,196.74,197.23,4121.0,193.2153,193.5475,192.2382,192.717,4121.0
2022-05-17 09:50:00,197.44,197.69,196.22,196.22,3154.0,192.9222,193.1665,191.7301,191.7301,3154.0
2022-05-17 09:55:00,196.41,196.97,196.22,196.76,4752.0,191.9157,192.4629,191.7301,192.2577,4752.0
2022-05-17 10:00:00,196.91,197.28,196.58,196.58,1150.0,192.4043,192.7658,192.0819,192.0819,1150.0
2022-05-17 10:05:00,196.76,196.76,195.95,195.95,1442.0,192.2577,192.2577,191.4663,191.4663,1442.0
2022-05-17 10:10:00,196.01,196.01,195.31,195.72,7388.0,191.5249,191.5249,190.8409,191.2415,7388.0
2022-05-17 10:15:00,195.87,196.33,195.86,196.33,900.0,191.3881,191.8376,191.3783,191.8376,900.0
2022-05-17 10:20:00,196.43,196.6,196.3,196.37,1325.0,191.9353,192.1014,191.8083,191.8767,1325.0
2022-05-17 10:25:00,196.58,196.73,195.67,195.67,3385.0,192.0819,192.2284,191.1927,191.1927,3385.0
2022-05-17 10:30:00,195.46,195.95,195.46,195.53,3537.0,190.9875,191.4663,190.9875,191.0559,3537.0
2022-05-17 10:35:00,195.23,195.4,194.89,195.37,5636.0,190.7627,190.9289,190.4305,190.8995,5636.0
2022-05-17 10:40:00,195.51,195.84,195.33,195.75,7728.0,191.0363,191.3588,190.8605,191.2708,7728.0
2022-05-17 10:45:00,195.72,195.75,195.0,195.03,29210.0,191.2415,191.2708,190.538,190.5673,29210.0
2022-05-17 10:50:00,195.0,195.37,194.68,195.36,15886.0,190.538,190.8995,190.2253,190.8898,15886.0
2022-05-17 10:55:00,195.41,195.65,195.2,195.65,4846.0,190.9386,191.1731,190.7334,191.1731,4846.0
2022-05-17 11:00:00,195.63,195.92,195.47,195.92,18487.0,191.1536,191.437,190.9973,191.437,18487.0
2022-05-17 11:05:00,196.03,196.15,195.89,196.15,2312.0,191.5444,191.6617,191.4076,191.6617,2312.0
2022-05-17 11:10:00,196.1,196.31,196.06,196.31,1019.0,191.6128,191.818,191.5737,191.818,1019.0
2022-05-17 11:15:00,196.45,196.59,195.91,196.59,2216.0,191.9548,192.0916,191.4272,192.0916,2216.0
2022-05-17 11:20:00,196.65,196.87,196.48,196.74,2216.0,192.1502,192.3652,191.9841,192.2382,2216.0
2022-05-17 11:25:00,196.75,197.02,196.4,197.02,1545.0,192.248,192.5118,191.906,192.5118,1545.0
2022-05-17 11:30:00,197.18,197.37,197.04,197.16,3629.0,192.6681,192.8538,192.5313,192.6486,3629.0
2022-05-17 11:35:00,197.33,197.65,197.33,197.64,1500.0,192.8147,193.1274,192.8147,193.1176,1500.0
2022-05-17 11:40:00,197.44,197.62,197.38,197.49,1211.0,192.9222,193.0981,192.8635,192.971,1211.0
2022-05-17 11:45:00,197.38,197.66,197.25,197.25,2021.0,192.8635,193.1371,192.7365,192.7365,2021.0
2022-05-17 11:50:00,197.25,197.45,197.2,197.41,900.0,192.7365,192.9319,192.6877,192.8929,900.0
2022-05-17 11:55:00,197.21,197.23,197.13,197.19,1296.0,192.6974,192.717,192.6193,192.6779,1296.0
2022-05-17 12:00:00,197.29,197.43,197.19,197.43,2600.0,192.7756,192.9124,192.6779,192.9124,2600.0
2022-05-17 12:05:00,197.31,197.42,197.25,197.31,5416.0,192.7951,192.9026,192.7365,192.7951,5416.0
2022-05-17 12:10:00,197.27,197.39,197.02,197.38,1435.0,192.7561,192.8733,192.5118,192.8635,1435.0
2022-05-17 12:15:00,197.36,197.51,197.35,197.39,1789.0,192.844,192.9906,192.8342,192.8733,1789.0
2022-05-17 12:20:00,197.39,197.41,197.22,197.39,2078.0,192.8733,192.8929,192.7072,192.8733,2078.0
2022-05-17 12:25:00,197.43,197.68,197.39,197.68,1701.0,192.9124,193.1567,192.8733,193.1567,1701.0
2022-05-17 12:30:00,197.66,197.76,197.49,197.76,1863.0,193.1371,193.2349,192.971,193.2349,1863.0
2022-05-17 12:35:00,197.87,197.97,197.58,197.78,5591.0,193.3423,193.44,193.059,193.2544,5591.0
2022-05-17 12:40:00,197.69,197.73,197.4,197.42,1956.0,193.1665,193.2055,192.8831,192.9026,1956.0
2022-05-17 12:45:00,197.35,197.56,197.34,197.56,1302.0,192.8342,193.0394,192.8245,193.0394,1302.0
2022-05-17 12:50:00,197.59,197.69,197.35,197.5,1700.0,193.0687,193.1665,192.8342,192.9808,1700.0
2022-05-17 12:55:00,197.26,197.35,197.26,197.35,400.0,192.7463,192.8342,192.7463,192.8342,400.0
2022-05-17 13:00:00,197.3,197.3,196.71,197.02,1802.0,192.7854,192.7854,192.2089,192.5118,1802.0
2022-05-17 13:05:00,196.89,197.35,196.83,197.29,2439.0,192.3848,192.8342,192.3261,192.7756,2439.0
2022-05-17 13:10:00,197.26,197.37,197.26,197.34,751.0,192.7463,192.8538,192.7463,192.8245,751.0
2022-05-17 13:15:00,197.71,197.86,197.67,197.68,1801.0,193.186,193.3326,193.1469,193.1567,1801.0
2022-05-17 13:20:00,197.68,197.68,197.56,197.6,936.0,193.1567,193.1567,193.0394,193.0785,936.0
2022-05-17 13:25:00,197.69,197.76,197.47,197.48,1026.0,193.1665,193.2349,192.9515,192.9613,1026.0
2022-05-17 13:30:00,197.53,197.58,197.37,197.58,2205.0,193.0101,193.059,192.8538,193.059,2205.0
2022-05-17 13:35:00,197.5,197.79,197.49,197.73,2447.0,192.9808,193.2642,192.971,193.2055,2447.0
2022-05-17 13:40:00,197.69,197.84,197.53,197.81,3367.0,193.1665,193.313,193.0101,193.2837,3367.0
2022-05-17 13:45:00,197.77,198.24,197.71,198.24,3495.0,193.2446,193.7039,193.186,193.7039,3495.0
2022-05-17 13:50:00,198.28,198.29,198.13,198.24,3529.0,193.743,193.7527,193.5964,193.7039,3529.0
2022-05-17 13:55:00,198.32,198.46,198.01,198.01,4242.0,193.782,193.9188,193.4791,193.4791,4242.0
2022-05-17 14:00:00,198.1,198.26,197.8,197.8,2237.0,193.5671,193.7234,193.2739,193.2739,2237.0
2022-05-17 14:05:00,197.91,198.37,197.77,198.3,3209.0,193.3814,193.8309,193.2446,193.7625,3209.0
2022-05-17 14:10:00,198.08,198.11,197.0,197.06,3879.0,193.5475,193.5768,192.4922,192.5509,3879.0
2022-05-17 14:15:00,196.99,197.52,196.9,197.12,2960.0,192.4825,193.0003,192.3945,192.6095,2960.0
2022-05-17 14:20:00,196.9,197.18,196.31,197.18,4745.0,192.3945,192.6681,191.818,192.6681,4745.0
2022-05-17 14:25:00,196.99,197.15,196.76,196.83,3511.0,192.4825,192.6388,192.2577,192.3261,3511.0
2022-05-17 14:30:00,196.83,197.06,196.61,196.63,2092.0,192.3261,192.5509,192.1112,192.1307,2092.0
2022-05-17 14:35:00,196.29,197.07,196.29,197.07,2542.0,191.7985,192.5606,191.7985,192.5606,2542.0
2022-05-17 14:40:00,197.17,197.36,196.84,197.21,1600.0,192.6584,192.844,192.3359,192.6974,1600.0
2022-05-17 14:45:00,197.2,197.88,197.19,197.88,2655.0,192.6877,193.3521,192.6779,193.3521,2655.0
2022-05-17 14:50:00,197.94,197.94,197.54,197.71,2573.0,193.4107,193.4107,193.0199,193.186,2573.0
2022-05-17 14:55:00,197.51,197.89,197.51,197.63,2836.0,192.9906,193.3619,192.9906,193.1078,2836.0
2022-05-17 15:00:00,197.53,197.96,197.53,197.82,3834.0,193.0101,193.4303,193.0101,193.2935,3834.0
2022-05-17 15:05:00,197.77,197.87,197.46,197.46,3676.0,193.2446,193.3423,192.9417,192.9417,3676.0
2022-05-17 15:10:00,197.45,197.55,197.34,197.54,2066.0,192.9319,193.0297,192.8245,193.0199,2066.0
2022-05-17 15:15:00,197.48,197.66,197.37,197.63,4528.0,192.9613,193.1371,192.8538,193.1078,4528.0
2022-05-17 15:20:00,197.7,197.71,197.57,197.64,1745.0,193.1762,193.186,193.0492,193.1176,1745.0
2022-05-17 15:25:00,197.74,197.79,197.52,197.65,1830.0,193.2153,193.2642,193.0003,193.1274,1830.0
2022-05-17 15:30:00,197.71,197.84,197.56,197.6,5428.0,193.186,193.313,193.0394,193.0785,5428.0
2022-05-17 15:35:00,197.63,197.81,197.31,197.34,6716.0,193.1078,193.2837,192.7951,192.8245,6716.0
2022-05-17 15:40:00,197.16,197.43,197.01,197.3,7348.0,192.6486,192.9124,192.502,192.7854,7348.0
2022-05-17 15:45:00,197.22,197.22,196.79,196.92,13002.0,192.7072,192.7072,192.287,192.4141,13002.0
2022-05-17 15:50:00,196.95,197.34,196.8,197.12,28425.0,192.4434,192.8245,192.2968,192.6095,28425.0
2022-05-17 15:55:00,197.02,197.5,196.93,197.4,60369.0,192.5118,192.9808,192.4238,192.8831,60369.0
2022-05-18 09:30:00,195.02,195.38,193.9,194.84,34801.0,190.5575,190.9093,189.4632,190.3817,34801.0
2022-05-18 09:35:00,195.03,195.38,193.77,193.77,4432.0,190.5673,190.9093,189.3361,189.3361,4432.0
2022-05-18 09:40:00,193.85,193.93,193.32,193.56,7326.0,189.4143,189.4925,188.8964,189.131,7326.0
2022-05-18 09:45:00,193.53,193.82,193.21,193.21,5266.0,189.1016,189.385,188.789,188.789,5266.0
2022-05-18 09:50:00,193.29,193.85,193.14,193.33,29383.0,188.8671,189.4143,188.7206,188.9062,29383.0
2022-05-18 09:55:00,193.16,193.25,192.64,193.16,5548.0,188.7401,188.828,188.232,188.7401,5548.0
2022-05-18 10:00:00,193.22,193.53,193.21,193.41,8191.0,188.7987,189.1016,188.789,188.9844,8191.0
2022-05-18 10:05:00,193.41,193.8,193.39,193.69,9153.0,188.9844,189.3655,188.9648,189.258,9153.0
2022-05-18 10:10:00,193.31,193.56,193.06,193.56,3539.0,188.8867,189.131,188.6424,189.131,3539.0
2022-05-18 10:15:00,193.4,193.6,193.27,193.34,119677.0,188.9746,189.17,188.8476,188.916,119677.0
2022-05-18 10:20:00,193.3,193.34,192.79,192.89,3278.0,188.8769,188.916,188.3786,188.4763,3278.0
2022-05-18 10:25:00,192.74,193.2,192.25,192.26,3104.0,188.3297,188.7792,187.8509,187.8607,3104.0
2022-05-18 10:30:00,192.1,192.1,191.2,191.37,4841.0,187.7044,187.7044,186.825,186.9911,4841.0
2022-05-18 10:35:00,191.0,191.63,191.0,191.05,6935.0,186.6295,187.2451,186.6295,186.6784,6935.0
2022-05-18 10:40:00,191.22,191.8,191.22,191.37,4861.0,186.8445,187.4112,186.8445,186.9911,4861.0
2022-05-18 10:45:00,191.17,191.49,191.02,191.04,8108.0,186.7956,187.1083,186.6491,186.6686,8108.0
2022-05-18 10:50:00,190.72,190.9,190.61,190.86,2304.0,186.3559,186.5318,186.2485,186.4927,2304.0
2022-05-18 10:55:00,190.81,191.63,190.72,191.63,8347.0,186.4439,187.2451,186.3559,187.2451,8347.0
2022-05-18 11:00:00,191.63,191.63,190.82,191.25,10900.0,187.2451,187.2451,186.4537,186.8738,10900.0
2022-05-18 11:05:00,191.48,191.48,190.84,190.84,7198.0,187.0985,187.0985,186.4732,186.4732,7198.0
2022-05-18 11:10:00,190.81,190.81,190.48,190.52,1652.0,186.4439,186.4439,186.1214,186.1605,1652.0
2022-05-18 11:15:00,190.64,190.67,190.26,190.35,1658.0,186.2778,186.3071,185.9065,185.9944,1658.0
2022-05-18 11:20:00,190.35,190.49,190.02,190.05,2687.0,185.9944,186.1312,185.672,185.7013,2687.0
2022-05-18 11:25:00,190.05,190.68,190.05,190.3,4077.0,185.7013,186.3169,185.7013,185.9456,4077.0
2022-05-18 11:30:00,190.26,190.62,189.95,190.52,3595.0,185.9065,186.2582,185.6036,186.1605,3595.0
2022-05-18 11:35:00,190.63,190.63,190.23,190.23,8243.0,186.268,186.268,185.8772,185.8772,8243.0
2022-05-18 11:40:00,190.25,190.6,190.08,190.21,17623.0,185.8967,186.2387,185.7306,185.8576,17623.0
2022-05-18 11:45:00,190.29,190.39,190.17,190.17,2601.0,185.9358,186.0335,185.8185,185.8185,2601.0
2022-05-18 11:50:00,190.23,190.32,189.57,189.8,4638.0,185.8772,185.9651,185.2323,185.457,4638.0
2022-05-18 11:55:00,189.52,189.86,189.5,189.61,5981.0,185.1834,185.5156,185.1639,185.2713,5981.0
2022-05-18 12:00:00,189.48,189.71,189.45,189.53,5877.0,185.1443,185.3691,185.115,185.1932,5877.0
2022-05-18 12:05:00,189.58,190.23,189.58,190.23,5413.0,185.242,185.8772,185.242,185.8772,5413.0
2022-05-18 12:10:00,190.24,190.28,190.09,190.24,2509.0,185.8869,185.926,185.7404,185.8869,2509.0
2022-05-18 12:15:00,190.29,190.48,190.23,190.23,2736.0,185.9358,186.1214,185.8772,185.8772,2736.0
2022-05-18 12:20:00,190.29,190.3,189.44,189.53,5419.0,185.9358,185.9456,185.1052,185.1932,5419.0
2022-05-18 12:25:00,189.53,189.53,189.28,189.52,3110.0,185.1932,185.1932,184.9489,185.1834,3110.0
2022-05-18 12:30:00,189.41,189.63,189.2,189.63,3483.0,185.0759,185.2909,184.8707,185.2909,3483.0
2022-05-18 12:35:00,189.76,189.95,189.34,189.43,2651.0,185.4179,185.6036,185.0075,185.0955,2651.0
2022-05-18 12:40:00,189.49,189.66,189.15,189.51,10113.0,185.1541,185.3202,184.8219,185.1736,10113.0
2022-05-18 12:45:00,189.29,189.65,189.16,189.65,3440.0,184.9587,185.3104,184.8316,185.3104,3440.0
2022-05-18 12:50:00,189.7,190.0,189.54,190.0,21739.0,185.3593,185.6524,185.2029,185.6524,21739.0
2022-05-18 12:55:00,190.1,190.45,189.91,190.39,5206.0,185.7501,186.0921,185.5645,186.0335,5206.0
2022-05-18 13:00:00,190.28,190.32,189.95,190.02,1679.0,185.926,185.9651,185.6036,185.672,1679.0
2022-05-18 13:05:00,189.95,189.97,189.59,189.79,30552.0,185.6036,185.6231,185.2518,185.4472,30552.0
2022-05-18 13:10:00,189.75,190.01,189.48,189.48,20309.0,185.4081,185.6622,185.1443,185.1443,20309.0
2022-05-18 13:15:00,189.37,189.4,188.75,188.75,2617.0,185.0368,185.0661,184.431,184.431,2617.0
2022-05-18 13:20:00,188.76,189.36,188.76,189.36,4042.0,184.4408,185.0271,184.4408,185.0271,4042.0
2022-05-18 13:25:00,189.36,189.44,189.16,189.44,6308.0,185.0271,185.1052,184.8316,185.1052,6308.0
2022-05-18 13:30:00,189.59,190.02,189.46,190.02,18333.0,185.2518,185.672,185.1248,185.672,18333.0
2022-05-18 13:35:00,190.08,190.11,189.73,189.92,3231.0,185.7306,185.7599,185.3886,185.5742,3231.0
2022-05-18 13:40:00,189.89,189.89,189.35,189.47,8436.0,185.5449,185.5449,185.0173,185.1345,8436.0
2022-05-18 13:45:00,189.58,189.84,189.55,189.78,5590.0,185.242,185.4961,185.2127,185.4374,5590.0
2022-05-18 13:50:00,189.78,189.92,189.55,189.81,10371.0,185.4374,185.5742,185.2127,185.4668,10371.0
2022-05-18 13:55:00,189.74,189.74,189.3,189.36,3969.0,185.3984,185.3984,184.9684,185.0271,3969.0
2022-05-18 14:00:00,189.39,189.43,188.68,188.8,4207.0,185.0564,185.0955,184.3626,184.4799,4207.0
2022-05-18 14:05:00,188.89,188.92,188.76,188.84,1618.0,184.5678,184.5971,184.4408,184.519,1618.0
2022-05-18 14:10:00,188.89,189.04,188.57,188.57,6141.0,184.5678,184.7144,184.2551,184.2551,6141.0
2022-05-18 14:15:00,188.5,188.82,188.25,188.73,8362.0,184.1867,184.4994,183.9425,184.4115,8362.0
2022-05-18 14:20:00,188.6,188.68,188.28,188.36,3846.0,184.2844,184.3626,183.9718,184.0499,3846.0
2022-05-18 14:25:00,188.64,188.75,188.37,188.37,5017.0,184.3235,184.431,184.0597,184.0597,5017.0
2022-05-18 14:30:00,188.42,188.52,187.98,188.21,7947.0,184.1086,184.2063,183.6786,183.9034,7947.0
2022-05-18 14:35:00,187.9,188.12,187.67,187.85,5250.0,183.6005,183.8154,183.3757,183.5516,5250.0
2022-05-18 14:40:00,187.94,188.14,187.86,188.05,4073.0,183.6396,183.835,183.5614,183.747,4073.0
2022-05-18 14:45:00,187.91,188.35,187.68,188.21,9038.0,183.6102,184.0402,183.3855,183.9034,9038.0
2022-05-18 14:50:00,188.43,188.43,188.09,188.09,2633.0,184.1183,184.1183,183.7861,183.7861,2633.0
2022-05-18 14:55:00,188.06,188.28,187.82,187.85,5581.0,183.7568,183.9718,183.5223,183.5516,5581.0
2022-05-18 15:00:00,187.99,188.04,187.69,187.76,2652.0,183.6884,183.7373,183.3953,183.4637,2652.0
2022-05-18 15:05:00,187.85,188.36,187.85,188.04,5546.0,183.5516,184.0499,183.5516,183.7373,5546.0
2022-05-18 15:10:00,187.92,188.28,187.92,188.09,6209.0,183.62,183.9718,183.62,183.7861,6209.0
2022-05-18 15:15:00,188.15,188.29,187.84,187.98,6930.0,183.8447,183.9815,183.5418,183.6786,6930.0
2022-05-18 15:20:00,187.97,188.14,187.36,187.44,4113.0,183.6689,183.835,183.0728,183.151,4113.0
2022-05-18 15:25:00,187.44,187.46,187.12,187.3,8776.0,183.151,183.1705,182.8383,183.0142,8776.0
2022-05-18 15:30:00,187.4,187.52,187.2,187.25,8039.0,183.1119,183.2292,182.9165,182.9653,8039.0
2022-05-18 15:35:00,187.21,188.28,187.21,188.22,11944.0,182.9263,183.9718,182.9263,183.9131,11944.0
2022-05-18 15:40:00,188.28,188.34,187.72,187.84,18419.0,183.9718,184.0304,183.4246,183.5418,18419.0
2022-05-18 15:45:00,187.84,188.16,187.65,187.77,23459.0,183.5418,183.8545,183.3562,183.4734,23459.0
2022-05-18 15:50:00,187.77,188.16,187.4,187.47,31752.0,183.4734,183.8545,183.1119,183.1803,31752.0
2022-05-18 15:55:00,187.47,188.16,187.36,188.16,62146.0,183.1803,183.8545,183.0728,183.8545,62146.0
2022-05-19 09:30:00,186.43,187.9,185.76,187.13,16855.0,182.1641,183.6005,181.5094,182.8481,16855.0
2022-05-19 09:35:00,187.13,188.63,187.13,188.38,11431.0,182.8481,184.3138,182.8481,184.0695,11431.0
2022-05-19 09:40:00,188.18,189.07,187.77,187.78,6785.0,183.8741,184.7437,183.4734,183.4832,6785.0
2022-05-19 09:45:00,188.0,188.49,187.16,187.16,11488.0,183.6982,184.177,182.8774,182.8774,11488.0
2022-05-19 09:50:00,187.03,188.05,187.03,187.98,3862.0,182.7504,183.747,182.7504,183.6786,3862.0
2022-05-19 09:55:00,187.87,188.9,187.73,188.49,3632.0,183.5712,184.5776,183.4344,184.177,3632.0
2022-05-19 10:00:00,188.51,191.33,188.36,190.86,27546.0,184.1965,186.952,184.0499,186.4927,27546.0
2022-05-19 10:05:00,190.8,191.11,190.1,190.1,11993.0,186.4341,186.737,185.7501,185.7501,11993.0
2022-05-19 10:10:00,189.89,190.54,189.71,189.85,6199.0,185.5449,186.1801,185.3691,185.5058,6199.0
2022-05-19 10:15:00,190.0,190.95,189.75,190.77,6732.0,185.6524,186.5807,185.4081,186.4048,6732.0
2022-05-19 10:20:00,190.78,192.57,190.69,192.48,16647.0,186.4146,188.1636,186.3266,188.0757,16647.0
2022-05-19 10:25:00,192.31,192.31,190.35,190.78,13302.0,187.9096,187.9096,185.9944,186.4146,13302.0
2022-05-19 10:30:00,190.54,190.7,190.15,190.47,17484.0,186.1801,186.3364,185.799,186.1117,17484.0
2022-05-19 10:35:00,190.45,190.66,190.02,190.1,4918.0,186.0921,186.2973,185.672,185.7501,4918.0
2022-05-19 10:40:00,190.08,190.1,189.54,189.64,5119.0,185.7306,185.7501,185.2029,185.3007,5119.0
2022-05-19 10:45:00,189.56,190.81,189.56,190.64,16868.0,185.2225,186.4439,185.2225,186.2778,16868.0
2022-05-19 10:50:00,190.65,191.33,190.64,190.96,11662.0,186.2875,186.952,186.2778,186.5904,11662.0
2022-05-19 10:55:00,191.03,191.12,190.41,190.54,5934.0,186.6588,186.7468,186.053,186.1801,5934.0
2022-05-19 11:00:00,190.47,190.73,190.47,190.71,1603.0,186.1117,186.3657,186.1117,186.3462,1603.0
2022-05-19 11:05:00,190.61,190.61,189.76,189.83,4904.0,186.2485,186.2485,185.4179,185.4863,4904.0
2022-05-19 11:10:00,189.95,190.68,189.94,190.38,1857.0,185.6036,186.3169,185.5938,186.0237,1857.0
2022-05-19 11:15:00,190.34,191.43,190.23,191.34,11775.0,185.9846,187.0497,185.8772,186.9618,11775.0
2022-05-19 11:20:00,191.55,192.0,191.31,191.73,14131.0,187.1669,187.6067,186.9324,187.3428,14131.0
2022-05-19 11:25:00,191.57,191.57,190.94,191.03,4997.0,187.1865,187.1865,186.5709,186.6588,4997.0
2022-05-19 11:30:00,191.18,193.0,191.18,193.0,9038.0,186.8054,188.5838,186.8054,188.5838,9038.0
2022-05-19 11:35:00,192.84,193.52,192.51,193.52,8881.0,188.4274,189.0919,188.105,189.0919,8881.0
2022-05-19 11:40:00,193.55,194.64,193.54,194.04,21606.0,189.1212,190.1862,189.1114,189.6,21606.0
2022-05-19 11:45:00,193.8,194.3,193.61,194.18,7247.0,189.3655,189.854,189.1798,189.7368,7247.0
2022-05-19 11:50:00,194.3,194.49,193.99,193.99,10949.0,189.854,190.0397,189.5511,189.5511,10949.0
2022-05-19 11:55:00,193.61,193.82,193.46,193.82,3042.0,189.1798,189.385,189.0332,189.385,3042.0
2022-05-19 12:00:00,193.79,193.79,193.19,193.46,2266.0,189.3557,189.3557,188.7694,189.0332,2266.0
2022-05-19 12:05:00,193.34,193.52,193.29,193.29,1503.0,188.916,189.0919,188.8671,188.8671,1503.0
2022-05-19 12:10:00,193.36,194.0,193.33,193.81,14246.0,188.9355,189.5609,188.9062,189.3752,14246.0
2022-05-19 12:15:00,193.82,193.92,193.39,193.39,1853.0,189.385,189.4827,188.9648,188.9648,1853.0
2022-05-19 12:20:00,192.98,193.28,192.81,193.28,7373.0,188.5642,188.8574,188.3981,188.8574,7373.0
2022-05-19 12:25:00,193.29,193.67,193.25,193.41,7365.0,188.8671,189.2384,188.828,188.9844,7365.0
2022-05-19 12:30:00,193.44,193.61,193.2,193.39,7103.0,189.0137,189.1798,188.7792,188.9648,7103.0
2022-05-19 12:35:00,193.46,193.47,193.03,193.03,2563.0,189.0332,189.043,188.6131,188.6131,2563.0
2022-05-19 12:40:00,192.89,192.89,192.66,192.72,1414.0,188.4763,188.4763,188.2515,188.3102,1414.0
2022-05-19 12:45:00,192.69,192.9,192.69,192.84,600.0,188.2809,188.4861,188.2809,188.4274,600.0
2022-05-19 12:50:00,192.91,193.2,192.9,193.2,1500.0,188.4958,188.7792,188.4861,188.7792,1500.0
2022-05-19 12:55:00,193.05,193.12,192.91,192.94,5409.0,188.6326,188.701,188.4958,188.5251,5409.0
2022-05-19 13:00:00,193.09,193.16,192.51,192.71,2587.0,188.6717,188.7401,188.105,188.3004,2587.0
2022-05-19 13:05:00,192.87,193.12,192.66,192.71,1710.0,188.4567,188.701,188.2515,188.3004,1710.0
2022-05-19 13:10:00,192.53,192.53,191.86,192.06,3002.0,188.1245,188.1245,187.4699,187.6653,3002.0
2022-05-19 13:15:00,191.94,192.76,191.85,192.72,15232.0,187.548,188.3493,187.4601,188.3102,15232.0
2022-05-19 13:20:00,192.62,193.12,192.52,192.93,4690.0,188.2125,188.701,188.1148,188.5154,4690.0
2022-05-19 13:25:00,193.18,193.33,192.8,193.0,4692.0,188.7596,188.9062,188.3883,188.5838,4692.0
2022-05-19 13:30:00,193.06,193.28,192.61,192.61,3271.0,188.6424,188.8574,188.2027,188.2027,3271.0
2022-05-19 13:35:00,192.5,192.8,192.19,192.48,7803.0,188.0952,188.3883,187.7923,188.0757,7803.0
2022-05-19 13:40:00,192.46,192.75,192.25,192.49,5342.0,188.0561,188.3395,187.8509,188.0854,5342.0
2022-05-19 13:45:00,192.56,192.56,191.63,191.63,4826.0,188.1538,188.1538,187.2451,187.2451,4826.0
2022-05-19 13:50:00,191.8,192.71,191.8,192.7,3442.0,187.4112,188.3004,187.4112,188.2906,3442.0
2022-05-19 13:55:00,192.71,193.76,192.71,193.6,2775.0,188.3004,189.3264,188.3004,189.17,2775.0
2022-05-19 14:00:00,193.56,193.56,192.84,192.84,5477.0,189.131,189.131,188.4274,188.4274,5477.0
2022-05-19 14:05:00,192.87,192.98,192.47,192.98,1000.0,188.4567,188.5642,188.0659,188.5642,1000.0
2022-05-19 14:10:00,193.06,193.45,193.03,193.21,3305.0,188.6424,189.0235,188.6131,188.789,3305.0
2022-05-19 14:15:00,193.36,193.6,192.95,192.95,2093.0,188.9355,189.17,188.5349,188.5349,2093.0
2022-05-19 14:20:00,193.0,193.32,192.99,193.18,3004.0,188.5838,188.8964,188.574,188.7596,3004.0
2022-05-19 14:25:00,193.24,193.42,193.12,193.12,3301.0,188.8183,188.9942,188.701,188.701,3301.0
2022-05-19 14:30:00,193.06,193.5,192.9,193.18,3866.0,188.6424,189.0723,188.4861,188.7596,3866.0
2022-05-19 14:35:00,193.08,193.69,192.93,193.3,4603.0,188.6619,189.258,188.5154,188.8769,4603.0
2022-05-19 14:40:00,193.11,193.51,192.94,193.51,2068.0,188.6913,189.0821,188.5251,189.0821,2068.0
2022-05-19 14:45:00,193.66,193.91,193.5,193.91,4390.0,189.2287,189.4729,189.0723,189.4729,4390.0
2022-05-19 14:50:00,193.88,194.05,193.61,193.7,5997.0,189.4436,189.6097,189.1798,189.2678,5997.0
2022-05-19 14:55:00,193.68,193.69,193.31,193.68,2685.0,189.2482,189.258,188.8867,189.2482,2685.0
2022-05-19 15:00:00,193.62,194.9,193.41,194.25,8025.0,189.1896,190.4403,188.9844,189.8052,8025.0
2022-05-19 15:05:00,194.24,194.28,193.78,193.78,4045.0,189.7954,189.8345,189.3459,189.3459,4045.0
2022-05-19 15:10:00,193.5,193.63,193.07,193.08,2014.0,189.0723,189.1994,188.6522,188.6619,2014.0
2022-05-19 15:15:00,193.2,193.32,192.78,192.86,3910.0,188.7792,188.8964,188.3688,188.447,3910.0
2022-05-19 15:20:00,192.81,192.82,192.34,192.42,2477.0,188.3981,188.4079,187.9389,188.017,2477.0
2022-05-19 15:25:00,192.33,192.58,191.89,192.04,6175.0,187.9291,188.1734,187.4992,187.6457,6175.0
2022-05-19 15:30:00,191.99,192.21,191.84,191.94,8558.0,187.5969,187.8118,187.4503,187.548,8558.0
2022-05-19 15:35:00,191.86,192.1,191.69,191.89,6974.0,187.4699,187.7044,187.3037,187.4992,6974.0
2022-05-19 15:40:00,191.88,192.49,191.6,192.28,14848.0,187.4894,188.0854,187.2158,187.8802,14848.0
2022-05-19 15:45:00,192.35,192.53,191.52,191.83,24695.0,187.9486,188.1245,187.1376,187.4405,24695.0
2022-05-19 15:50:00,191.93,192.0,190.81,191.16,19941.0,187.5383,187.6067,186.4439,186.7859,19941.0
2022-05-19 15:55:00,191.2,191.45,191.02,191.22,47506.0,186.825,187.0692,186.6491,186.8445,47506.0
2022-05-20 09:30:00,192.2,192.75,192.14,192.72,17652.0,187.8021,188.3395,187.7434,188.3102,17652.0
2022-05-20 09:35:00,192.89,193.91,192.83,193.81,6200.0,188.4763,189.4729,188.4177,189.3752,6200.0
2022-05-20 09:40:00,193.71,193.71,192.75,193.61,10436.0,189.2775,189.2775,188.3395,189.1798,10436.0
2022-05-20 09:45:00,193.92,194.86,193.63,194.52,7441.0,189.4827,190.4012,189.1994,190.069,7441.0
2022-05-20 09:50:00,194.24,194.24,193.0,193.4,1720.0,189.7954,189.7954,188.5838,188.9746,1720.0
2022-05-20 09:55:00,193.14,193.37,192.91,193.37,2172.0,188.7206,188.9453,188.4958,188.9453,2172.0
2022-05-20 10:00:00,193.35,193.42,192.36,192.36,1218.0,188.9258,188.9942,187.9584,187.9584,1218.0
2022-05-20 10:05:00,192.29,192.3,191.54,191.83,2418.0,187.89,187.8998,187.1572,187.4405,2418.0
2022-05-20 10:10:00,191.92,192.38,191.8,192.03,3117.0,187.5285,187.978,187.4112,187.636,3117.0
2022-05-20 10:15:00,191.87,192.28,191.82,192.28,3717.0,187.4796,187.8802,187.4308,187.8802,3717.0
2022-05-20 10:20:00,192.29,192.5,191.86,192.12,6327.0,187.89,188.0952,187.4699,187.7239,6327.0
2022-05-20 10:25:00,191.92,192.9,191.92,192.66,2280.0,187.5285,188.4861,187.5285,188.2515,2280.0
2022-05-20 10:30:00,192.72,192.72,192.03,192.03,1565.0,188.3102,188.3102,187.636,187.636,1565.0
2022-05-20 10:35:00,191.66,192.12,191.66,191.87,1909.0,187.2744,187.7239,187.2744,187.4796,1909.0
2022-05-20 10:40:00,191.93,192.27,191.88,192.07,2444.0,187.5383,187.8705,187.4894,187.675,2444.0
2022-05-20 10:45:00,192.16,192.37,191.39,191.53,1900.0,187.763,187.9682,187.0106,187.1474,1900.0
2022-05-20 10:50:00,191.53,191.57,190.89,191.33,4081.0,187.1474,187.1865,186.522,186.952,4081.0
2022-05-20 10:55:00,191.27,191.29,190.67,190.92,2471.0,186.8934,186.9129,186.3071,186.5514,2471.0
2022-05-20 11:00:00,190.79,190.97,190.38,190.48,4351.0,186.4243,186.6002,186.0237,186.1214,4351.0
2022-05-20 11:05:00,190.46,190.46,189.94,190.14,4163.0,186.1019,186.1019,185.5938,185.7892,4163.0
2022-05-20 11:10:00,189.99,190.55,189.87,190.44,2912.0,185.6426,186.1898,185.5254,186.0823,2912.0
2022-05-20 11:15:00,190.2,190.2,189.89,189.89,941.0,185.8478,185.8478,185.5449,185.5449,941.0
2022-05-20 11:20:00,190.02,190.11,189.59,189.91,2204.0,185.672,185.7599,185.2518,185.5645,2204.0
2022-05-20 11:25:00,189.84,190.59,189.82,190.41,1609.0,185.4961,186.2289,185.4765,186.053,1609.0
2022-05-20 11:30:00,190.61,190.8,190.37,190.44,3162.0,186.2485,186.4341,186.0139,186.0823,3162.0
2022-05-20 11:35:00,190.45,190.59,190.15,190.35,3051.0,186.0921,186.2289,185.799,185.9944,3051.0
2022-05-20 11:40:00,190.4,190.71,190.4,190.54,1655.0,186.0433,186.3462,186.0433,186.1801,1655.0
2022-05-20 11:45:00,190.34,190.71,190.33,190.58,1719.0,185.9846,186.3462,185.9749,186.2191,1719.0
2022-05-20 11:50:00,190.68,190.72,190.2,190.2,2004.0,186.3169,186.3559,185.8478,185.8478,2004.0
2022-05-20 11:55:00,190.36,190.46,190.29,190.29,1738.0,186.0042,186.1019,185.9358,185.9358,1738.0
2022-05-20 12:00:00,190.29,190.37,190.18,190.18,1050.0,185.9358,186.0139,185.8283,185.8283,1050.0
2022-05-20 12:05:00,190.28,190.28,189.17,189.17,2142.0,185.926,185.926,184.8414,184.8414,2142.0
2022-05-20 12:10:00,188.92,188.98,188.7,188.98,2776.0,184.5971,184.6558,184.3822,184.6558,2776.0
2022-05-20 12:15:00,189.22,189.45,189.11,189.26,2532.0,184.8903,185.115,184.7828,184.9293,2532.0
2022-05-20 12:20:00,189.34,189.71,189.25,189.71,1948.0,185.0075,185.3691,184.9196,185.3691,1948.0
2022-05-20 12:25:00,189.61,189.61,189.13,189.27,1810.0,185.2713,185.2713,184.8023,184.9391,1810.0
2022-05-20 12:30:00,189.15,189.58,189.15,189.39,1542.0,184.8219,185.242,184.8219,185.0564,1542.0
2022-05-20 12:35:00,189.24,189.38,189.1,189.19,2629.0,184.9098,185.0466,184.773,184.8609,2629.0
2022-05-20 12:40:00,189.19,189.19,188.73,188.73,1101.0,184.8609,184.8609,184.4115,184.4115,1101.0
2022-05-20 12:45:00,188.72,189.45,188.71,189.44,3410.0,184.4017,185.115,184.3919,185.1052,3410.0
2022-05-20 12:50:00,189.44,189.58,189.22,189.22,1190.0,185.1052,185.242,184.8903,184.8903,1190.0
2022-05-20 12:55:00,189.37,189.74,189.24,189.25,3998.0,185.0368,185.3984,184.9098,184.9196,3998.0
2022-05-20 13:00:00,189.4,189.4,188.83,189.0,4725.0,185.0661,185.0661,184.5092,184.6753,4725.0
2022-05-20 13:05:00,189.13,189.13,188.88,188.88,400.0,184.8023,184.8023,184.558,184.558,400.0
2022-05-20 13:10:00,188.82,188.82,188.53,188.7,1220.0,184.4994,184.4994,184.2161,184.3822,1220.0
2022-05-20 13:15:00,188.81,188.81,188.58,188.61,3157.0,184.4896,184.4896,184.2649,184.2942,3157.0
2022-05-20 13:20:00,188.52,188.88,188.52,188.72,3619.0,184.2063,184.558,184.2063,184.4017,3619.0
2022-05-20 13:25:00,188.65,188.74,188.54,188.62,1200.0,184.3333,184.4212,184.2258,184.304,1200.0
2022-05-20 13:30:00,188.64,189.65,188.64,189.64,3615.0,184.3235,185.3104,184.3235,185.3007,3615.0
2022-05-20 13:35:00,189.59,189.79,189.4,189.44,4223.0,185.2518,185.4472,185.0661,185.1052,4223.0
2022-05-20 13:40:00,189.16,189.62,189.16,189.6,4036.0,184.8316,185.2811,184.8316,185.2616,4036.0
2022-05-20 13:45:00,189.52,189.7,189.18,189.3,3326.0,185.1834,185.3593,184.8512,184.9684,3326.0
2022-05-20 13:50:00,189.27,189.89,189.07,189.89,2432.0,184.9391,185.5449,184.7437,185.5449,2432.0
2022-05-20 13:55:00,189.78,189.94,189.55,189.57,1101.0,185.4374,185.5938,185.2127,185.2323,1101.0
2022-05-20 14:00:00,189.64,190.1,189.63,190.02,2120.0,185.3007,185.7501,185.2909,185.672,2120.0
2022-05-20 14:05:00,189.71,189.77,189.38,189.77,3609.0,185.3691,185.4277,185.0466,185.4277,3609.0
2022-05-20 14:10:00,189.83,190.25,189.83,190.08,1500.0,185.4863,185.8967,185.4863,185.7306,1500.0
2022-05-20 14:15:00,190.27,190.34,189.7,190.0,2637.0,185.9162,185.9846,185.3593,185.6524,2637.0
2022-05-20 14:20:00,189.86,190.08,189.8,190.08,1457.0,185.5156,185.7306,185.457,185.7306,1457.0
2022-05-20 14:25:00,189.8,190.26,189.77,190.26,1410.0,185.457,185.9065,185.4277,185.9065,1410.0
2022-05-20 14:30:00,190.21,190.22,189.61,189.61,2865.0,185.8576,185.8674,185.2713,185.2713,2865.0
2022-05-20 14:35:00,189.78,189.95,189.74,189.91,1917.0,185.4374,185.6036,185.3984,185.5645,1917.0
2022-05-20 14:40:00,189.97,190.37,189.97,190.31,3162.0,185.6231,186.0139,185.6231,185.9553,3162.0
2022-05-20 14:45:00,190.36,190.61,190.07,190.61,7471.0,186.0042,186.2485,185.7208,186.2485,7471.0
2022-05-20 14:50:00,190.8,191.39,190.59,191.18,3080.0,186.4341,187.0106,186.2289,186.8054,3080.0
2022-05-20 14:55:00,191.18,191.24,190.68,190.78,2468.0,186.8054,186.864,186.3169,186.4146,2468.0
2022-05-20 15:00:00,190.65,191.04,190.35,190.37,4238.0,186.2875,186.6686,185.9944,186.0139,4238.0
2022-05-20 15:05:00,190.46,190.46,190.09,190.22,2704.0,186.1019,186.1019,185.7404,185.8674,2704.0
2022-05-20 15:10:00,190.09,190.34,190.09,190.28,1923.0,185.7404,185.9846,185.7404,185.926,1923.0
2022-05-20 15:15:00,190.3,190.91,190.25,190.65,2764.0,185.9456,186.5416,185.8967,186.2875,2764.0
2022-05-20 15:20:00,190.78,191.16,190.6,190.95,3220.0,186.4146,186.7859,186.2387,186.5807,3220.0
2022-05-20 15:25:00,190.94,191.77,190.87,191.68,3434.0,186.5709,187.3819,186.5025,187.294,3434.0
2022-05-20 15:30:00,191.59,192.0,191.35,191.87,4567.0,187.206,187.6067,186.9715,187.4796,4567.0
2022-05-20 15:35:00,191.86,192.69,191.82,192.69,11761.0,187.4699,188.2809,187.4308,188.2809,11761.0
2022-05-20 15:40:00,192.69,194.15,192.69,193.64,21617.0,188.2809,189.7075,188.2809,189.2091,21617.0
2022-05-20 15:45:00,193.64,193.8,193.05,193.76,15472.0,189.2091,189.3655,188.6326,189.3264,15472.0
2022-05-20 15:50:00,193.91,194.18,193.63,194.06,18551.0,189.4729,189.7368,189.1994,189.6195,18551.0
2022-05-20 15:55:00,193.99,194.98,193.68,194.66,82076.0,189.5511,190.5185,189.2482,190.2058,82076.0
2022-05-23 09:30:00,196.45,196.45,195.22,196.45,11008.0,191.9548,191.9548,190.753,191.9548,11008.0
2022-05-23 09:35:00,196.35,196.35,195.88,196.19,5210.0,191.8571,191.8571,191.3979,191.7008,5210.0
2022-05-23 09:40:00,196.54,196.83,194.09,194.09,12964.0,192.0428,192.3261,189.6488,189.6488,12964.0
2022-05-23 09:45:00,194.62,195.2,194.29,194.69,2764.0,190.1667,190.7334,189.8443,190.2351,2764.0
2022-05-23 09:50:00,194.75,194.75,193.53,193.53,2000.0,190.2937,190.2937,189.1016,189.1016,2000.0
2022-05-23 09:55:00,193.6,193.6,193.05,193.08,2887.0,189.17,189.17,188.6326,188.6619,2887.0
2022-05-23 10:00:00,192.74,192.74,191.31,191.53,7725.0,188.3297,188.3297,186.9324,187.1474,7725.0
2022-05-23 10:05:00,191.86,191.86,191.18,191.21,2544.0,187.4699,187.4699,186.8054,186.8347,2544.0
2022-05-23 10:10:00,191.06,191.25,190.56,190.94,11877.0,186.6882,186.8738,186.1996,186.5709,11877.0
2022-05-23 10:15:00,190.89,191.72,190.89,191.68,11462.0,186.522,187.3331,186.522,187.294,11462.0
2022-05-23 10:20:00,191.68,192.25,191.33,192.05,8693.0,187.294,187.8509,186.952,187.6555,8693.0
2022-05-23 10:25:00,191.61,192.17,191.26,192.12,5314.0,187.2256,187.7728,186.8836,187.7239,5314.0
2022-05-23 10:30:00,192.28,192.88,192.17,192.69,10495.0,187.8802,188.4665,187.7728,188.2809,10495.0
2022-05-23 10:35:00,192.84,193.0,192.13,192.77,3280.0,188.4274,188.5838,187.7337,188.359,3280.0
2022-05-23 10:40:00,192.82,193.21,192.43,192.44,11152.0,188.4079,188.789,188.0268,188.0366,11152.0
2022-05-23 10:45:00,192.66,193.07,192.53,193.07,8367.0,188.2515,188.6522,188.1245,188.6522,8367.0
2022-05-23 10:50:00,193.07,193.07,191.73,192.61,4967.0,188.6522,188.6522,187.3428,188.2027,4967.0
2022-05-23 10:55:00,192.59,192.83,192.53,192.68,1150.0,188.1832,188.4177,188.1245,188.2711,1150.0
2022-05-23 11:00:00,192.59,194.22,192.46,194.22,7315.0,188.1832,189.7759,188.0561,189.7759,7315.0
2022-05-23 11:05:00,194.41,194.41,194.05,194.13,12597.0,189.9615,189.9615,189.6097,189.6879,12597.0
2022-05-23 11:10:00,194.06,194.06,193.56,194.02,10566.0,189.6195,189.6195,189.131,189.5804,10566.0
2022-05-23 11:15:00,194.2,194.36,193.95,194.01,3361.0,189.7563,189.9126,189.512,189.5707,3361.0
2022-05-23 11:20:00,194.03,194.03,193.5,193.53,1201.0,189.5902,189.5902,189.0723,189.1016,1201.0
2022-05-23 11:25:00,193.61,194.58,193.6,194.53,10437.0,189.1798,190.1276,189.17,190.0788,10437.0
2022-05-23 11:30:00,194.62,195.19,194.62,195.19,2982.0,190.1667,190.7237,190.1667,190.7237,2982.0
2022-05-23 11:35:00,195.19,195.76,195.19,195.76,7712.0,190.7237,191.2806,190.7237,191.2806,7712.0
2022-05-23 11:40:00,195.77,196.02,195.61,195.68,5162.0,191.2904,191.5347,191.134,191.2024,5162.0
2022-05-23 11:45:00,195.58,195.58,195.03,195.39,2066.0,191.1047,191.1047,190.5673,190.9191,2066.0
2022-05-23 11:50:00,195.39,195.56,195.23,195.54,2568.0,190.9191,191.0852,190.7627,191.0656,2568.0
2022-05-23 11:55:00,195.57,195.9,195.55,195.55,5418.0,191.095,191.4174,191.0754,191.0754,5418.0
2022-05-23 12:00:00,195.6,196.25,195.53,196.21,5622.0,191.1243,191.7594,191.0559,191.7203,5622.0
2022-05-23 12:05:00,196.26,196.4,195.82,195.82,2926.0,191.7692,191.906,191.3392,191.3392,2926.0
2022-05-23 12:10:00,195.83,195.83,195.41,195.42,796.0,191.349,191.349,190.9386,190.9484,796.0
2022-05-23 12:15:00,195.46,195.46,194.92,195.36,10065.0,190.9875,190.9875,190.4598,190.8898,10065.0
2022-05-23 12:20:00,195.49,195.91,195.49,195.91,1100.0,191.0168,191.4272,191.0168,191.4272,1100.0
2022-05-23 12:25:00,195.96,195.96,195.73,195.78,2355.0,191.476,191.476,191.2513,191.3002,2355.0
2022-05-23 12:30:00,195.73,195.85,195.58,195.85,1012.0,191.2513,191.3686,191.1047,191.3686,1012.0
2022-05-23 12:35:00,195.71,196.34,195.7,196.34,2503.0,191.2318,191.8473,191.222,191.8473,2503.0
2022-05-23 12:40:00,196.34,196.38,196.11,196.3,1310.0,191.8473,191.8864,191.6226,191.8083,1310.0
2022-05-23 12:45:00,196.41,196.5,195.67,195.67,700.0,191.9157,192.0037,191.1927,191.1927,700.0
2022-05-23 12:50:00,195.77,195.77,195.48,195.55,670.0,191.2904,191.2904,191.007,191.0754,670.0
2022-05-23 12:55:00,195.5,195.65,195.15,195.65,2018.0,191.0266,191.1731,190.6846,191.1731,2018.0
2022-05-23 13:00:00,195.46,195.65,195.34,195.34,1728.0,190.9875,191.1731,190.8702,190.8702,1728.0
2022-05-23 13:05:00,195.26,195.29,195.14,195.25,1601.0,190.7921,190.8214,190.6748,190.7823,1601.0
2022-05-23 13:10:00,195.42,195.61,195.31,195.49,2186.0,190.9484,191.134,190.8409,191.0168,2186.0
2022-05-23 13:15:00,195.32,195.32,194.86,194.95,1879.0,190.8507,190.8507,190.4012,190.4891,1879.0
2022-05-23 13:20:00,194.9,195.17,194.58,195.17,3209.0,190.4403,190.7041,190.1276,190.7041,3209.0
2022-05-23 13:25:00,195.2,196.06,195.2,196.05,5004.0,190.7334,191.5737,190.7334,191.564,5004.0
2022-05-23 13:30:00,195.97,196.29,195.89,196.13,4266.0,191.4858,191.7985,191.4076,191.6421,4266.0
2022-05-23 13:35:00,196.13,196.17,195.89,195.98,3058.0,191.6421,191.6812,191.4076,191.4956,3058.0
2022-05-23 13:40:00,195.98,196.2,195.93,196.03,2061.0,191.4956,191.7105,191.4467,191.5444,2061.0
2022-05-23 13:45:00,196.01,196.49,196.01,196.42,3531.0,191.5249,191.9939,191.5249,191.9255,3531.0
2022-05-23 13:50:00,196.38,196.44,196.14,196.38,3336.0,191.8864,191.9451,191.6519,191.8864,3336.0
2022-05-23 13:55:00,196.39,196.83,196.38,196.75,2114.0,191.8962,192.3261,191.8864,192.248,2114.0
2022-05-23 14:00:00,196.91,196.91,196.56,196.56,1300.0,192.4043,192.4043,192.0623,192.0623,1300.0
2022-05-23 14:05:00,196.52,197.02,196.52,197.02,1480.0,192.0232,192.5118,192.0232,192.5118,1480.0
2022-05-23 14:10:00,196.88,196.99,196.81,196.84,1726.0,192.375,192.4825,192.3066,192.3359,1726.0
2022-05-23 14:15:00,196.91,197.05,196.79,196.95,3119.0,192.4043,192.5411,192.287,192.4434,3119.0
2022-05-23 14:20:00,196.97,197.03,196.81,196.98,1600.0,192.4629,192.5216,192.3066,192.4727,1600.0
2022-05-23 14:25:00,196.98,197.03,196.91,196.96,2898.0,192.4727,192.5216,192.4043,192.4532,2898.0
2022-05-23 14:30:00,196.97,197.18,196.88,197.09,4454.0,192.4629,192.6681,192.375,192.5802,4454.0
2022-05-23 14:35:00,197.1,197.54,197.09,197.53,5904.0,192.59,193.0199,192.5802,193.0101,5904.0
2022-05-23 14:40:00,197.43,197.69,197.41,197.67,3769.0,192.9124,193.1665,192.8929,193.1469,3769.0
2022-05-23 14:45:00,197.74,197.75,197.17,197.17,2704.0,193.2153,193.2251,192.6584,192.6584,2704.0
2022-05-23 14:50:00,197.09,197.11,196.78,197.09,2072.0,192.5802,192.5997,192.2773,192.5802,2072.0
2022-05-23 14:55:00,197.14,197.21,197.02,197.09,2836.0,192.629,192.6974,192.5118,192.5802,2836.0
2022-05-23 15:00:00,197.14,197.27,197.06,197.18,4390.0,192.629,192.7561,192.5509,192.6681,4390.0
2022-05-23 15:05:00,197.28,197.44,197.23,197.31,2000.0,192.7658,192.9222,192.717,192.7951,2000.0
2022-05-23 15:10:00,197.44,197.44,196.83,196.94,2475.0,192.9222,192.9222,192.3261,192.4336,2475.0
2022-05-23 15:15:00,197.07,197.16,196.86,197.16,5098.0,192.5606,192.6486,192.3554,192.6486,5098.0
2022-05-23 15:20:00,197.18,197.3,197.06,197.2,8982.0,192.6681,192.7854,192.5509,192.6877,8982.0
2022-05-23 15:25:00,197.28,197.43,197.2,197.31,5096.0,192.7658,192.9124,192.6877,192.7951,5096.0
2022-05-23 15:30:00,197.36,197.43,197.08,197.14,7017.0,192.844,192.9124,192.5704,192.629,7017.0
2022-05-23 15:35:00,197.19,197.36,196.84,196.97,9212.0,192.6779,192.844,192.3359,192.4629,9212.0
2022-05-23 15:40:00,196.97,197.23,196.78,196.84,14385.0,192.4629,192.717,192.2773,192.3359,14385.0
2022-05-23 15:45:00,196.86,197.06,196.0,196.23,18618.0,192.3554,192.5509,191.5151,191.7399,18618.0
2022-05-23 15:50:00,196.12,197.3,196.12,196.86,32183.0,191.6324,192.7854,191.6324,192.3554,32183.0
2022-05-23 15:55:00,196.58,197.13,196.57,197.07,29064.0,192.0819,192.6193,192.0721,192.5606,29064.0
2022-05-24 09:30:00,195.79,196.27,194.48,194.87,10556.0,191.6995,192.1695,190.4169,190.7987,10556.0
2022-05-24 09:35:00,194.33,194.38,192.73,193.17,2227.0,190.27,190.319,188.7034,189.1342,2227.0
2022-05-24 09:40:00,193.4,193.4,191.94,191.94,2000.0,189.3594,189.3594,187.9299,187.9299,2000.0
2022-05-24 09:45:00,192.36,192.99,192.07,192.16,5043.0,188.3412,188.958,188.0572,188.1453,5043.0
2022-05-24 09:50:00,191.81,192.91,191.79,191.79,6569.0,187.8027,188.8797,187.7831,187.7831,6569.0
2022-05-24 09:55:00,191.88,192.0,191.21,191.39,5533.0,187.8712,187.9887,187.2152,187.3914,5533.0
2022-05-24 10:00:00,191.39,191.65,190.56,190.56,7181.0,187.3914,187.646,186.5788,186.5788,7181.0
2022-05-24 10:05:00,190.48,190.84,190.32,190.52,2294.0,186.5004,186.8529,186.3438,186.5396,2294.0
2022-05-24 10:10:00,190.53,191.14,190.53,190.81,3513.0,186.5494,187.1466,186.5494,186.8235,3513.0
2022-05-24 10:15:00,190.59,190.6,189.9,190.18,5047.0,186.6081,186.6179,185.9326,186.2067,5047.0
2022-05-24 10:20:00,190.2,191.17,190.13,190.66,1402.0,186.2263,187.176,186.1578,186.6767,1402.0
2022-05-24 10:25:00,190.72,191.11,190.55,191.09,2806.0,186.7354,187.1173,186.569,187.0977,2806.0
2022-05-24 10:30:00,190.92,191.16,190.52,190.52,4161.0,186.9312,187.1662,186.5396,186.5396,4161.0
2022-05-24 10:35:00,190.45,190.66,190.08,190.18,3285.0,186.4711,186.6767,186.1088,186.2067,3285.0
2022-05-24 10:40:00,190.31,190.79,190.26,190.69,5404.0,186.334,186.804,186.285,186.7061,5404.0
2022-05-24 10:45:00,190.35,190.62,189.67,189.82,4975.0,186.3732,186.6375,185.7074,185.8542,4975.0
2022-05-24 10:50:00,189.82,189.99,189.49,189.84,4740.0,185.8542,186.0207,185.5311,185.8738,4740.0
2022-05-24 10:55:00,189.84,190.01,189.53,189.8,5053.0,185.8738,186.0403,185.5703,185.8346,5053.0
2022-05-24 11:00:00,189.82,190.1,189.71,189.78,5967.0,185.8542,186.1284,185.7465,185.8151,5967.0
2022-05-24 11:05:00,189.91,189.99,189.31,189.55,2630.0,185.9423,186.0207,185.3549,185.5899,2630.0
2022-05-24 11:10:00,189.63,189.71,189.12,189.12,3356.0,185.6682,185.7465,185.1689,185.1689,3356.0
2022-05-24 11:15:00,189.03,189.62,188.96,189.03,4310.0,185.0807,185.6584,185.0122,185.0807,4310.0
2022-05-24 11:20:00,189.02,189.53,188.8,189.5,4571.0,185.0709,185.5703,184.8555,185.5409,4571.0
2022-05-24 11:25:00,189.53,189.61,189.3,189.61,2624.0,185.5703,185.6486,185.3451,185.6486,2624.0
2022-05-24 11:30:00,189.74,189.82,189.47,189.67,3117.0,185.7759,185.8542,185.5115,185.7074,3117.0
2022-05-24 11:35:00,189.67,189.68,189.32,189.47,2277.0,185.7074,185.7172,185.3647,185.5115,2277.0
2022-05-24 11:40:00,189.59,189.92,189.51,189.86,3017.0,185.629,185.9521,185.5507,185.8934,3017.0
2022-05-24 11:45:00,189.94,190.71,189.89,190.5,4817.0,185.9717,186.7256,185.9228,186.52,4817.0
2022-05-24 11:50:00,190.56,190.78,190.49,190.78,1514.0,186.5788,186.7942,186.5102,186.7942,1514.0
2022-05-24 11:55:00,190.88,191.31,190.58,190.8,3708.0,186.8921,187.3131,186.5983,186.8138,3708.0
2022-05-24 12:00:00,190.72,190.85,190.48,190.69,2938.0,186.7354,186.8627,186.5004,186.7061,2938.0
2022-05-24 12:05:00,190.57,191.1,190.49,191.08,2287.0,186.5886,187.1075,186.5102,187.0879,2287.0
2022-05-24 12:10:00,190.99,191.33,190.98,191.02,3759.0,186.9998,187.3327,186.99,187.0292,3759.0
2022-05-24 12:15:00,191.19,191.42,191.0,191.33,6930.0,187.1956,187.4208,187.0096,187.3327,6930.0
2022-05-24 12:20:00,191.25,191.32,191.1,191.22,2000.0,187.2544,187.3229,187.1075,187.225,2000.0
2022-05-24 12:25:00,191.23,191.47,191.13,191.14,2747.0,187.2348,187.4698,187.1369,187.1466,2747.0
2022-05-24 12:30:00,191.19,191.19,190.48,190.49,2584.0,187.1956,187.1956,186.5004,186.5102,2584.0
2022-05-24 12:35:00,190.42,190.42,190.17,190.25,2635.0,186.4417,186.4417,186.1969,186.2752,2635.0
2022-05-24 12:40:00,190.33,190.33,190.11,190.22,1200.0,186.3536,186.3536,186.1382,186.2459,1200.0
2022-05-24 12:45:00,190.25,190.65,190.23,190.65,2106.0,186.2752,186.6669,186.2557,186.6669,2106.0
2022-05-24 12:50:00,190.51,190.63,190.25,190.25,1521.0,186.5298,186.6473,186.2752,186.2752,1521.0
2022-05-24 12:55:00,190.23,190.83,190.23,190.44,2295.0,186.2557,186.8431,186.2557,186.4613,2295.0
2022-05-24 13:00:00,190.43,190.43,189.57,189.61,3022.0,186.4515,186.4515,185.6095,185.6486,3022.0
2022-05-24 13:05:00,189.65,189.72,189.42,189.61,6166.0,185.6878,185.7563,185.4626,185.6486,6166.0
2022-05-24 13:10:00,189.56,189.93,189.48,189.75,4215.0,185.5997,185.9619,185.5213,185.7857,4215.0
2022-05-24 13:15:00,189.83,190.17,189.83,190.17,9141.0,185.864,186.1969,185.864,186.1969,9141.0
2022-05-24 13:20:00,190.05,190.23,189.93,189.99,3401.0,186.0794,186.2557,185.9619,186.0207,3401.0
2022-05-24 13:25:00,189.87,190.17,189.79,190.17,3610.0,185.9032,186.1969,185.8249,186.1969,3610.0
2022-05-24 13:30:00,190.09,190.2,189.91,189.99,3313.0,186.1186,186.2263,185.9423,186.0207,3313.0
2022-05-24 13:35:00,190.09,190.33,189.91,190.31,7423.0,186.1186,186.3536,185.9423,186.334,7423.0
2022-05-24 13:40:00,190.42,190.78,190.42,190.78,2190.0,186.4417,186.7942,186.4417,186.7942,2190.0
2022-05-24 13:45:00,190.73,190.95,190.53,190.6,2422.0,186.7452,186.9606,186.5494,186.6179,2422.0
2022-05-24 13:50:00,190.78,190.81,190.65,190.7,1100.0,186.7942,186.8235,186.6669,186.7158,1100.0
2022-05-24 13:55:00,190.76,190.8,190.51,190.59,3374.0,186.7746,186.8138,186.5298,186.6081,3374.0
2022-05-24 14:00:00,190.59,190.68,190.33,190.33,2404.0,186.6081,186.6963,186.3536,186.3536,2404.0
2022-05-24 14:05:00,190.39,190.83,190.3,190.71,7347.0,186.4123,186.8431,186.3242,186.7256,7347.0
2022-05-24 14:10:00,190.69,191.38,190.69,191.2,2950.0,186.7061,187.3816,186.7061,187.2054,2950.0
2022-05-24 14:15:00,190.91,190.91,190.14,190.15,2441.0,186.9215,186.9215,186.1675,186.1773,2441.0
2022-05-24 14:20:00,190.13,190.53,190.02,190.46,2693.0,186.1578,186.5494,186.05,186.4809,2693.0
2022-05-24 14:25:00,190.58,190.79,190.5,190.58,3532.0,186.5983,186.804,186.52,186.5983,3532.0
2022-05-24 14:30:00,190.42,190.81,190.32,190.72,4123.0,186.4417,186.8235,186.3438,186.7354,4123.0
2022-05-24 14:35:00,190.97,191.07,190.77,190.91,2021.0,186.9802,187.0781,186.7844,186.9215,2021.0
2022-05-24 14:40:00,190.87,190.87,190.11,190.11,2702.0,186.8823,186.8823,186.1382,186.1382,2702.0
2022-05-24 14:45:00,190.02,190.09,189.51,189.62,3472.0,186.05,186.1186,185.5507,185.6584,3472.0
2022-05-24 14:50:00,189.52,189.57,189.28,189.28,2916.0,185.5605,185.6095,185.3255,185.3255,2916.0
2022-05-24 14:55:00,189.19,189.49,189.06,189.49,11566.0,185.2374,185.5311,185.1101,185.5311,11566.0
2022-05-24 15:00:00,189.57,190.4,189.57,190.15,3237.0,185.6095,186.4221,185.6095,186.1773,3237.0
2022-05-24 15:05:00,190.24,190.51,189.95,190.13,3399.0,186.2655,186.5298,185.9815,186.1578,3399.0
2022-05-24 15:10:00,190.21,190.49,190.21,190.3,1688.0,186.2361,186.5102,186.2361,186.3242,1688.0
2022-05-24 15:15:00,190.4,190.76,190.27,190.61,2896.0,186.4221,186.7746,186.2948,186.6277,2896.0
2022-05-24 15:20:00,190.46,190.86,190.19,190.65,4005.0,186.4809,186.8725,186.2165,186.6669,4005.0
2022-05-24 15:25:00,190.63,190.91,190.53,190.76,3872.0,186.6473,186.9215,186.5494,186.7746,3872.0
2022-05-24 15:30:00,190.77,191.22,190.77,191.2,5838.0,186.7844,187.225,186.7844,187.2054,5838.0
2022-05-24 15:35:00,191.2,192.29,191.19,192.11,9430.0,187.2054,188.2726,187.1956,188.0964,9430.0
2022-05-24 15:40:00,192.03,192.42,191.73,191.73,10521.0,188.0181,188.3999,187.7243,187.7243,10521.0
2022-05-24 15:45:00,191.82,192.19,191.58,191.69,8088.0,187.8124,188.1747,187.5775,187.6852,8088.0
2022-05-24 15:50:00,191.69,191.88,191.23,191.23,20314.0,187.6852,187.8712,187.2348,187.2348,20314.0
2022-05-24 15:55:00,191.18,191.63,191.17,191.54,46292.0,187.1858,187.6264,187.176,187.5383,46292.0
2022-05-25 09:30:00,190.99,191.56,189.55,191.16,15815.0,186.9998,187.5579,185.5899,187.1662,15815.0
2022-05-25 09:35:00,191.0,191.62,191.0,191.39,7357.0,187.0096,187.6166,187.0096,187.3914,7357.0
2022-05-25 09:40:00,191.55,191.68,190.6,191.29,5036.0,187.5481,187.6754,186.6179,187.2935,5036.0
2022-05-25 09:45:00,191.42,191.98,191.12,191.22,3581.0,187.4208,187.9691,187.1271,187.225,3581.0
2022-05-25 09:50:00,191.32,191.54,191.11,191.35,4023.0,187.3229,187.5383,187.1173,187.3523,4023.0
2022-05-25 09:55:00,191.54,191.67,191.13,191.29,4616.0,187.5383,187.6656,187.1369,187.2935,4616.0
2022-05-25 10:00:00,191.32,192.28,191.18,192.28,6813.0,187.3229,188.2628,187.1858,188.2628,6813.0
2022-05-25 10:05:00,192.03,192.03,191.5,191.51,5353.0,188.0181,188.0181,187.4991,187.5089,5353.0
2022-05-25 10:10:00,191.65,192.12,191.47,192.12,3811.0,187.646,188.1062,187.4698,188.1062,3811.0
2022-05-25 10:15:00,192.16,192.77,191.87,192.63,5493.0,188.1453,188.7426,187.8614,188.6055,5493.0
2022-05-25 10:20:00,192.66,193.01,192.65,193.0,10276.0,188.6349,188.9776,188.6251,188.9678,10276.0
2022-05-25 10:25:00,193.1,193.24,193.0,193.22,2242.0,189.0657,189.2028,188.9678,189.1832,2242.0
2022-05-25 10:30:00,193.27,193.34,192.87,193.27,6420.0,189.2321,189.3007,188.8405,189.2321,6420.0
2022-05-25 10:35:00,193.25,193.9,193.25,193.72,2540.0,189.2126,189.849,189.2126,189.6727,2540.0
2022-05-25 10:40:00,193.77,193.79,193.23,193.66,4337.0,189.7217,189.7413,189.193,189.614,4337.0
2022-05-25 10:45:00,193.6,193.6,193.35,193.58,2829.0,189.5553,189.5553,189.3105,189.5357,2829.0
2022-05-25 10:50:00,193.52,193.67,193.47,193.47,3438.0,189.4769,189.6238,189.428,189.428,3438.0
2022-05-25 10:55:00,193.57,193.71,193.48,193.64,3350.0,189.5259,189.663,189.4378,189.5944,3350.0
2022-05-25 11:00:00,193.63,194.01,193.35,193.35,3979.0,189.5846,189.9567,189.3105,189.3105,3979.0
2022-05-25 11:05:00,193.52,194.03,193.45,193.91,2500.0,189.4769,189.9763,189.4084,189.8588,2500.0
2022-05-25 11:10:00,193.86,194.1,193.76,193.88,1626.0,189.8098,190.0448,189.7119,189.8294,1626.0
2022-05-25 11:15:00,193.95,194.0,193.56,193.56,2745.0,189.8979,189.9469,189.5161,189.5161,2745.0
2022-05-25 11:20:00,193.58,193.81,193.38,193.77,2287.0,189.5357,189.7609,189.3399,189.7217,2287.0
2022-05-25 11:25:00,193.82,193.82,193.43,193.44,3172.0,189.7707,189.7707,189.3888,189.3986,3172.0
2022-05-25 11:30:00,193.33,193.45,193.06,193.07,2142.0,189.2909,189.4084,189.0265,189.0363,2142.0
2022-05-25 11:35:00,193.2,193.2,192.57,192.67,2300.0,189.1636,189.1636,188.5468,188.6447,2300.0
2022-05-25 11:40:00,192.76,193.21,192.67,193.21,4325.0,188.7328,189.1734,188.6447,189.1734,4325.0
2022-05-25 11:45:00,193.28,193.49,193.17,193.48,1840.0,189.2419,189.4476,189.1342,189.4378,1840.0
2022-05-25 11:50:00,193.4,193.4,193.11,193.12,1941.0,189.3594,189.3594,189.0755,189.0853,1941.0
2022-05-25 11:55:00,192.88,193.23,191.52,192.43,107574.0,188.8503,189.193,187.5187,188.4097,107574.0
2022-05-25 12:00:00,192.55,193.5,192.55,193.5,30522.0,188.5272,189.4573,188.5272,189.4573,30522.0
2022-05-25 12:05:00,193.58,193.61,193.0,193.0,6141.0,189.5357,189.565,188.9678,188.9678,6141.0
2022-05-25 12:10:00,192.91,193.35,192.85,193.26,6307.0,188.8797,189.3105,188.8209,189.2224,6307.0
2022-05-25 12:15:00,193.34,193.35,192.68,192.76,3953.0,189.3007,189.3105,188.6545,188.7328,3953.0
2022-05-25 12:20:00,192.75,192.87,192.44,192.74,6920.0,188.723,188.8405,188.4195,188.7132,6920.0
2022-05-25 12:25:00,192.63,192.8,192.31,192.8,5598.0,188.6055,188.772,188.2922,188.772,5598.0
2022-05-25 12:30:00,192.8,193.15,192.8,193.15,1944.0,188.772,189.1147,188.772,189.1147,1944.0
2022-05-25 12:35:00,193.18,193.18,192.94,193.05,5638.0,189.144,189.144,188.909,189.0167,5638.0
2022-05-25 12:40:00,193.15,193.32,193.04,193.25,4879.0,189.1147,189.2811,189.007,189.2126,4879.0
2022-05-25 12:45:00,193.27,193.81,193.27,193.81,4859.0,189.2321,189.7609,189.2321,189.7609,4859.0
2022-05-25 12:50:00,193.77,193.77,193.35,193.49,3534.0,189.7217,189.7217,189.3105,189.4476,3534.0
2022-05-25 12:55:00,193.45,193.65,193.31,193.65,2443.0,189.4084,189.6042,189.2713,189.6042,2443.0
2022-05-25 13:00:00,193.61,193.62,193.4,193.42,1300.0,189.565,189.5748,189.3594,189.379,1300.0
2022-05-25 13:05:00,193.48,193.64,193.45,193.45,2315.0,189.4378,189.5944,189.4084,189.4084,2315.0
2022-05-25 13:10:00,193.5,193.56,193.38,193.49,4554.0,189.4573,189.5161,189.3399,189.4476,4554.0
2022-05-25 13:15:00,193.62,194.05,193.62,193.95,3286.0,189.5748,189.9959,189.5748,189.8979,3286.0
2022-05-25 13:20:00,193.96,194.03,193.52,193.61,2204.0,189.9077,189.9763,189.4769,189.565,2204.0
2022-05-25 13:25:00,193.69,194.1,193.6,194.1,3950.0,189.6434,190.0448,189.5553,190.0448,3950.0
2022-05-25 13:30:00,193.98,194.2,193.92,193.93,9271.0,189.9273,190.1427,189.8686,189.8784,9271.0
2022-05-25 13:35:00,193.99,194.36,193.92,193.98,3600.0,189.9371,190.2994,189.8686,189.9273,3600.0
2022-05-25 13:40:00,193.97,194.14,193.89,193.98,3639.0,189.9175,190.084,189.8392,189.9273,3639.0
2022-05-25 13:45:00,193.99,194.07,193.89,194.05,5141.0,189.9371,190.0154,189.8392,189.9959,5141.0
2022-05-25 13:50:00,194.01,194.01,193.75,193.78,7920.0,189.9567,189.9567,189.7021,189.7315,7920.0
2022-05-25 13:55:00,193.8,194.02,193.68,193.72,9770.0,189.7511,189.9665,189.6336,189.6727,9770.0
2022-05-25 14:00:00,193.74,194.92,193.36,194.28,5354.0,189.6923,190.8477,189.3203,190.221,5354.0
2022-05-25 14:05:00,194.39,194.42,192.71,193.4,5096.0,190.3287,190.3581,188.6838,189.3594,5096.0
2022-05-25 14:10:00,193.92,194.25,193.65,194.25,4510.0,189.8686,190.1917,189.6042,190.1917,4510.0
2022-05-25 14:15:00,194.0,194.56,194.0,194.32,1528.0,189.9469,190.4952,189.9469,190.2602,1528.0
2022-05-25 14:20:00,194.27,194.91,194.2,194.8,10007.0,190.2113,190.8379,190.1427,190.7302,10007.0
2022-05-25 14:25:00,194.76,195.23,194.65,195.03,2133.0,190.691,191.1512,190.5833,190.9554,2133.0
2022-05-25 14:30:00,195.17,195.19,194.84,195.02,1523.0,191.0925,191.112,190.7693,190.9456,1523.0
2022-05-25 14:35:00,195.1,195.18,194.73,194.81,5075.0,191.0239,191.1022,190.6616,190.74,5075.0
2022-05-25 14:40:00,194.81,195.33,194.81,195.04,3100.0,190.74,191.2491,190.74,190.9652,3100.0
2022-05-25 14:45:00,195.06,195.62,195.06,195.52,6588.0,190.9848,191.5331,190.9848,191.4351,6588.0
2022-05-25 14:50:00,195.54,195.86,195.44,195.8,5890.0,191.4547,191.768,191.3568,191.7093,5890.0
2022-05-25 14:55:00,195.71,196.13,195.71,195.93,7021.0,191.6212,192.0324,191.6212,191.8366,7021.0
2022-05-25 15:00:00,195.88,196.84,195.88,196.53,4364.0,191.7876,192.7276,191.7876,192.424,4364.0
2022-05-25 15:05:00,196.48,196.78,196.41,196.78,4882.0,192.3751,192.6688,192.3065,192.6688,4882.0
2022-05-25 15:10:00,196.7,196.9,196.67,196.68,7190.0,192.5905,192.7863,192.5611,192.5709,7190.0
2022-05-25 15:15:00,196.64,197.04,196.56,197.04,6761.0,192.5317,192.9234,192.4534,192.9234,6761.0
2022-05-25 15:20:00,196.96,197.21,196.86,197.16,8794.0,192.8451,193.0898,192.7471,193.0409,8794.0
2022-05-25 15:25:00,197.17,197.41,197.1,197.33,9724.0,193.0507,193.2857,192.9821,193.2073,9724.0
2022-05-25 15:30:00,197.41,197.45,196.98,197.1,17801.0,193.2857,193.3248,192.8646,192.9821,17801.0
2022-05-25 15:35:00,197.08,197.24,196.63,196.72,31117.0,192.9625,193.1192,192.522,192.6101,31117.0
2022-05-25 15:40:00,196.72,196.88,196.53,196.63,18697.0,192.6101,192.7667,192.424,192.522,18697.0
2022-05-25 15:45:00,196.64,196.68,196.29,196.51,19425.0,192.5317,192.5709,192.1891,192.4045,19425.0
2022-05-25 15:50:00,196.4,196.42,195.66,196.08,34518.0,192.2968,192.3163,191.5722,191.9834,34518.0
2022-05-25 15:55:00,196.05,196.47,195.58,195.71,104293.0,191.9541,192.3653,191.4939,191.6212,104293.0
2022-05-26 09:30:00,197.07,197.12,196.01,197.12,5637.0,192.9528,193.0017,191.9149,193.0017,5637.0
2022-05-26 09:35:00,197.71,198.06,197.4,197.4,2651.0,193.5794,193.9221,193.2759,193.2759,2651.0
2022-05-26 09:40:00,197.51,198.0,197.31,197.31,700.0,193.3836,193.8633,193.1877,193.1877,700.0
2022-05-26 09:45:00,197.77,197.98,197.77,197.87,600.0,193.6381,193.8437,193.6381,193.736,600.0
2022-05-26 09:50:00,197.85,198.31,197.59,197.84,7109.0,193.7165,194.1669,193.4619,193.7067,7109.0
2022-05-26 09:55:00,197.94,198.3,197.83,198.08,3393.0,193.8046,194.1571,193.6969,193.9417,3393.0
2022-05-26 10:00:00,198.18,198.29,197.78,198.0,4496.0,194.0396,194.1473,193.6479,193.8633,4496.0
2022-05-26 10:05:00,198.12,198.99,198.12,198.82,2645.0,193.9808,194.8326,193.9808,194.6662,2645.0
2022-05-26 10:10:00,198.38,198.77,198.15,198.76,2966.0,194.2354,194.6172,194.0102,194.6075,2966.0
2022-05-26 10:15:00,198.76,199.55,198.76,199.55,13162.0,194.6075,195.3809,194.6075,195.3809,13162.0
2022-05-26 10:20:00,199.59,200.14,199.47,200.11,7041.0,195.4201,195.9586,195.3026,195.9292,7041.0
2022-05-26 10:25:00,200.24,200.38,199.87,199.87,3390.0,196.0565,196.1936,195.6943,195.6943,3390.0
2022-05-26 10:30:00,199.94,199.95,199.09,199.09,3415.0,195.7628,195.7726,194.9306,194.9306,3415.0
2022-05-26 10:35:00,199.18,199.44,199.1,199.27,2423.0,195.0187,195.2732,194.9403,195.1068,2423.0
2022-05-26 10:40:00,199.19,199.2,198.52,198.53,1896.0,195.0285,195.0383,194.3725,194.3823,1896.0
2022-05-26 10:45:00,198.42,199.08,198.42,198.88,6895.0,194.2746,194.9208,194.2746,194.7249,6895.0
2022-05-26 10:50:00,198.95,198.95,198.54,198.57,1574.0,194.7935,194.7935,194.392,194.4214,1574.0
2022-05-26 10:55:00,198.56,198.69,198.42,198.6,2440.0,194.4116,194.5389,194.2746,194.4508,2440.0
2022-05-26 11:00:00,198.62,198.91,198.62,198.84,2900.0,194.4704,194.7543,194.4704,194.6858,2900.0
2022-05-26 11:05:00,198.93,198.93,198.65,198.65,1905.0,194.7739,194.7739,194.4997,194.4997,1905.0
2022-05-26 11:10:00,198.72,198.9,198.63,198.84,2374.0,194.5683,194.7445,194.4802,194.6858,2374.0
2022-05-26 11:15:00,198.97,199.07,198.68,198.69,2649.0,194.8131,194.911,194.5291,194.5389,2649.0
2022-05-26 11:20:00,198.58,198.8,198.54,198.65,2956.0,194.4312,194.6466,194.392,194.4997,2956.0
2022-05-26 11:25:00,198.69,198.78,198.41,198.52,4030.0,194.5389,194.627,194.2648,194.3725,4030.0
2022-05-26 11:30:00,198.55,198.75,198.28,198.28,3400.0,194.4018,194.5977,194.1375,194.1375,3400.0
2022-05-26 11:35:00,198.2,198.32,198.01,198.27,2429.0,194.0591,194.1766,193.8731,194.1277,2429.0
2022-05-26 11:40:00,198.2,198.31,198.18,198.18,900.0,194.0591,194.1669,194.0396,194.0396,900.0
2022-05-26 11:45:00,198.09,198.19,197.97,198.19,2808.0,193.9514,194.0494,193.834,194.0494,2808.0
2022-05-26 11:50:00,198.19,198.34,198.14,198.33,1400.0,194.0494,194.1962,194.0004,194.1864,1400.0
2022-05-26 11:55:00,198.31,198.53,198.31,198.48,2430.0,194.1669,194.3823,194.1669,194.3333,2430.0
2022-05-26 12:00:00,198.28,198.74,198.24,198.63,2686.0,194.1375,194.5879,194.0983,194.4802,2686.0
2022-05-26 12:05:00,198.72,198.72,198.45,198.53,3531.0,194.5683,194.5683,194.3039,194.3823,3531.0
2022-05-26 12:10:00,198.51,198.78,198.51,198.66,3306.0,194.3627,194.627,194.3627,194.5095,3306.0
2022-05-26 12:15:00,198.56,198.58,198.34,198.47,3264.0,194.4116,194.4312,194.1962,194.3235,3264.0
2022-05-26 12:20:00,198.52,198.8,198.52,198.72,1100.0,194.3725,194.6466,194.3725,194.5683,1100.0
2022-05-26 12:25:00,198.72,198.72,198.63,198.7,1912.0,194.5683,194.5683,194.4802,194.5487,1912.0
2022-05-26 12:30:00,198.69,199.0,198.69,198.94,7314.0,194.5389,194.8424,194.5389,194.7837,7314.0
2022-05-26 12:35:00,198.91,199.18,198.86,199.13,4720.0,194.7543,195.0187,194.7054,194.9697,4720.0
2022-05-26 12:40:00,199.09,199.37,199.08,199.29,2138.0,194.9306,195.2047,194.9208,195.1264,2138.0
2022-05-26 12:45:00,199.35,199.78,199.31,199.71,5222.0,195.1851,195.6061,195.146,195.5376,5222.0
2022-05-26 12:50:00,199.68,199.71,199.44,199.53,5400.0,195.5082,195.5376,195.2732,195.3614,5400.0
2022-05-26 12:55:00,199.59,200.15,199.59,200.14,8910.0,195.4201,195.9684,195.4201,195.9586,8910.0
2022-05-26 13:00:00,200.11,200.81,200.11,200.54,5668.0,195.9292,196.6146,195.9292,196.3503,5668.0
2022-05-26 13:05:00,200.43,200.51,200.39,200.5,1613.0,196.2426,196.3209,196.2034,196.3111,1613.0
2022-05-26 13:10:00,200.67,200.69,200.22,200.69,6535.0,196.4775,196.4971,196.0369,196.4971,6535.0
2022-05-26 13:15:00,200.62,200.63,200.4,200.4,1081.0,196.4286,196.4384,196.2132,196.2132,1081.0
2022-05-26 13:20:00,200.31,200.5,200.18,200.48,7811.0,196.1251,196.3111,195.9978,196.2915,7811.0
2022-05-26 13:25:00,200.48,200.53,200.19,200.32,2985.0,196.2915,196.3405,196.0076,196.1349,2985.0
2022-05-26 13:30:00,200.33,200.68,200.26,200.62,1800.0,196.1446,196.4873,196.0761,196.4286,1800.0
2022-05-26 13:35:00,200.67,200.73,200.56,200.56,2727.0,196.4775,196.5363,196.3698,196.3698,2727.0
2022-05-26 13:40:00,200.65,200.78,200.47,200.55,2100.0,196.458,196.5852,196.2817,196.3601,2100.0
2022-05-26 13:45:00,200.51,200.51,200.26,200.36,3215.0,196.3209,196.3209,196.0761,196.174,3215.0
2022-05-26 13:50:00,200.34,200.8,200.18,200.66,9217.0,196.1544,196.6048,195.9978,196.4678,9217.0
2022-05-26 13:55:00,200.7,201.13,200.55,201.09,4892.0,196.5069,196.9279,196.3601,196.8888,4892.0
2022-05-26 14:00:00,201.04,201.04,200.62,200.73,2997.0,196.8398,196.8398,196.4286,196.5363,2997.0
2022-05-26 14:05:00,200.65,200.65,200.3,200.62,3066.0,196.458,196.458,196.1153,196.4286,3066.0
2022-05-26 14:10:00,200.63,200.63,200.49,200.49,1619.0,196.4384,196.4384,196.3013,196.3013,1619.0
2022-05-26 14:15:00,200.4,200.6,200.33,200.33,1126.0,196.2132,196.409,196.1446,196.1446,1126.0
2022-05-26 14:20:00,200.47,200.66,200.47,200.66,1870.0,196.2817,196.4678,196.2817,196.4678,1870.0
2022-05-26 14:25:00,200.7,200.7,200.36,200.36,1320.0,196.5069,196.5069,196.174,196.174,1320.0
2022-05-26 14:30:00,200.42,200.5,200.21,200.28,3491.0,196.2328,196.3111,196.0272,196.0957,3491.0
2022-05-26 14:35:00,200.21,200.71,200.11,200.67,4317.0,196.0272,196.5167,195.9292,196.4775,4317.0
2022-05-26 14:40:00,200.54,200.69,200.47,200.69,2349.0,196.3503,196.4971,196.2817,196.4971,2349.0
2022-05-26 14:45:00,200.65,200.87,200.65,200.69,7291.0,196.458,196.6734,196.458,196.4971,7291.0
2022-05-26 14:50:00,200.74,200.86,200.73,200.75,2413.0,196.5461,196.6636,196.5363,196.5559,2413.0
2022-05-26 14:55:00,200.72,200.89,200.72,200.81,1500.0,196.5265,196.6929,196.5265,196.6146,1500.0
2022-05-26 15:00:00,200.87,200.9,200.64,200.84,6430.0,196.6734,196.7027,196.4482,196.644,6430.0
2022-05-26 15:05:00,200.88,201.12,200.88,201.12,1665.0,196.6832,196.9181,196.6832,196.9181,1665.0
2022-05-26 15:10:00,201.01,201.13,200.97,201.06,4920.0,196.8104,196.9279,196.7713,196.8594,4920.0
2022-05-26 15:15:00,201.1,201.32,200.92,201.28,13289.0,196.8986,197.114,196.7223,197.0748,13289.0
2022-05-26 15:20:00,201.28,201.34,201.07,201.3,7076.0,197.0748,197.1335,196.8692,197.0944,7076.0
2022-05-26 15:25:00,201.18,201.57,201.12,201.56,7838.0,196.9769,197.3587,196.9181,197.349,7838.0
2022-05-26 15:30:00,201.46,202.05,201.41,202.05,14982.0,197.251,197.8287,197.2021,197.8287,14982.0
2022-05-26 15:35:00,202.07,202.2,201.86,202.17,7284.0,197.8483,197.9756,197.6427,197.9462,7284.0
2022-05-26 15:40:00,202.15,202.67,202.15,202.67,7205.0,197.9266,198.4358,197.9266,198.4358,7205.0
2022-05-26 15:45:00,202.73,202.94,202.66,202.89,11142.0,198.4945,198.7001,198.426,198.6512,11142.0
2022-05-26 15:50:00,202.93,203.36,202.2,202.75,38915.0,198.6903,199.1113,197.9756,198.5141,38915.0
2022-05-26 15:55:00,202.67,202.75,202.05,202.12,53985.0,198.4358,198.5141,197.8287,197.8973,53985.0
2022-05-27 09:30:00,204.94,206.79,204.91,206.5,8822.0,200.6583,202.4697,200.629,202.1857,8822.0
2022-05-27 09:35:00,206.65,207.61,206.48,207.23,13600.0,202.3326,203.2726,202.1662,202.9005,13600.0
2022-05-27 09:40:00,208.08,208.12,206.39,206.39,5851.0,203.7327,203.7719,202.078,202.078,5851.0
2022-05-27 09:45:00,207.21,207.29,206.24,206.24,5317.0,202.8809,202.9592,201.9312,201.9312,5317.0
2022-05-27 09:50:00,206.49,207.08,206.26,206.48,4600.0,202.176,202.7536,201.9508,202.1662,4600.0
2022-05-27 09:55:00,206.68,207.0,206.4,206.59,5396.0,202.362,202.6753,202.0878,202.2739,5396.0
2022-05-27 10:00:00,206.39,207.03,206.39,206.95,5169.0,202.078,202.7047,202.078,202.6263,5169.0
2022-05-27 10:05:00,206.87,206.87,206.22,206.67,5275.0,202.548,202.548,201.9116,202.3522,5275.0
2022-05-27 10:10:00,206.46,207.84,206.46,207.14,12106.0,202.1466,203.4977,202.1466,202.8124,12106.0
2022-05-27 10:15:00,207.06,207.47,206.88,207.11,8956.0,202.734,203.1355,202.5578,202.783,8956.0
2022-05-27 10:20:00,207.21,207.97,207.16,207.88,12915.0,202.8809,203.625,202.832,203.5369,12915.0
2022-05-27 10:25:00,207.89,208.18,207.53,207.64,10221.0,203.5467,203.8306,203.1942,203.3019,10221.0
2022-05-27 10:30:00,207.87,208.22,207.21,207.24,19657.0,203.5271,203.8698,202.8809,202.9103,19657.0
2022-05-27 10:35:00,207.26,207.4,206.55,206.8,27737.0,202.9299,203.0669,202.2347,202.4795,27737.0
2022-05-27 10:40:00,206.54,206.54,205.58,205.61,3867.0,202.2249,202.2249,201.285,201.3143,3867.0
2022-05-27 10:45:00,205.53,205.81,205.3,205.7,12533.0,201.236,201.5102,201.0108,201.4025,12533.0
2022-05-27 10:50:00,205.89,206.16,205.24,205.37,1668.0,201.5885,201.8528,200.9521,201.0794,1668.0
2022-05-27 10:55:00,205.44,205.48,204.77,204.87,2621.0,201.1479,201.1871,200.4919,200.5898,2621.0
2022-05-27 11:00:00,204.9,205.4,204.58,205.26,34694.0,200.6192,201.1087,200.3059,200.9717,34694.0
2022-05-27 11:05:00,205.3,205.78,205.28,205.64,3302.0,201.0108,201.4808,200.9912,201.3437,3302.0
2022-05-27 11:10:00,205.62,206.07,205.62,206.0,3766.0,201.3241,201.7647,201.3241,201.6962,3766.0
2022-05-27 11:15:00,205.98,206.39,205.92,206.39,12228.0,201.6766,202.078,201.6179,202.078,12228.0
2022-05-27 11:20:00,206.3,206.56,206.21,206.21,2242.0,201.9899,202.2445,201.9018,201.9018,2242.0
2022-05-27 11:25:00,206.09,206.25,205.85,205.86,3700.0,201.7843,201.941,201.5493,201.5591,3700.0
2022-05-27 11:30:00,206.03,206.14,205.87,206.14,1904.0,201.7256,201.8333,201.5689,201.8333,1904.0
2022-05-27 11:35:00,206.08,206.13,205.8,206.09,3760.0,201.7745,201.8235,201.5004,201.7843,3760.0
2022-05-27 11:40:00,206.16,206.38,206.16,206.38,803.0,201.8528,202.0683,201.8528,202.0683,803.0
2022-05-27 11:45:00,206.35,206.68,206.27,206.68,3088.0,202.0389,202.362,201.9605,202.362,3088.0
2022-05-27 11:50:00,206.47,206.56,206.15,206.53,3162.0,202.1564,202.2445,201.8431,202.2151,3162.0
2022-05-27 11:55:00,206.52,206.55,206.32,206.52,1928.0,202.2053,202.2347,202.0095,202.2053,1928.0
2022-05-27 12:00:00,206.61,206.7,206.61,206.63,3402.0,202.2934,202.3816,202.2934,202.313,3402.0
2022-05-27 12:05:00,206.65,206.89,206.38,206.88,5535.0,202.3326,202.5676,202.0683,202.5578,5535.0
2022-05-27 12:10:00,206.83,206.96,206.36,206.37,4087.0,202.5088,202.6361,202.0487,202.0585,4087.0
2022-05-27 12:15:00,206.41,206.47,206.22,206.32,1603.0,202.0976,202.1564,201.9116,202.0095,1603.0
2022-05-27 12:20:00,206.41,206.59,206.2,206.59,2994.0,202.0976,202.2739,201.892,202.2739,2994.0
2022-05-27 12:25:00,206.56,206.56,206.47,206.47,303.0,202.2445,202.2445,202.1564,202.1564,303.0
2022-05-27 12:30:00,206.29,206.52,206.29,206.34,1366.0,201.9801,202.2053,201.9801,202.0291,1366.0
2022-05-27 12:35:00,206.23,206.35,206.11,206.23,602.0,201.9214,202.0389,201.8039,201.9214,602.0
2022-05-27 12:40:00,206.26,206.37,206.26,206.27,600.0,201.9508,202.0585,201.9508,201.9605,600.0
2022-05-27 12:45:00,206.27,206.5,206.24,206.37,3080.0,201.9605,202.1857,201.9312,202.0585,3080.0
2022-05-27 12:50:00,206.28,206.4,206.16,206.32,1754.0,201.9703,202.0878,201.8528,202.0095,1754.0
2022-05-27 12:55:00,206.32,206.42,206.05,206.08,2700.0,202.0095,202.1074,201.7451,201.7745,2700.0
2022-05-27 13:00:00,205.99,206.32,205.97,206.16,2327.0,201.6864,202.0095,201.6668,201.8528,2327.0
2022-05-27 13:05:00,206.21,206.21,206.0,206.15,1406.0,201.9018,201.9018,201.6962,201.8431,1406.0
2022-05-27 13:10:00,206.16,206.19,205.93,206.1,5220.0,201.8528,201.8822,201.6277,201.7941,5220.0
2022-05-27 13:15:00,206.07,206.15,205.98,206.03,2200.0,201.7647,201.8431,201.6766,201.7256,2200.0
2022-05-27 13:20:00,206.11,206.15,205.91,205.91,3577.0,201.8039,201.8431,201.6081,201.6081,3577.0
2022-05-27 13:25:00,206.02,206.02,205.98,205.99,1100.0,201.7158,201.7158,201.6766,201.6864,1100.0
2022-05-27 13:30:00,206.01,206.54,206.01,206.54,1307.0,201.706,202.2249,201.706,202.2249,1307.0
2022-05-27 13:35:00,206.47,206.66,206.44,206.45,2300.0,202.1564,202.3424,202.127,202.1368,2300.0
2022-05-27 13:40:00,206.49,206.94,206.36,206.61,5615.0,202.176,202.6166,202.0487,202.2934,5615.0
2022-05-27 13:45:00,206.55,206.66,206.46,206.51,1000.0,202.2347,202.3424,202.1466,202.1955,1000.0
2022-05-27 13:50:00,206.43,206.61,206.34,206.45,2102.0,202.1172,202.2934,202.0291,202.1368,2102.0
2022-05-27 13:55:00,206.36,206.49,206.16,206.16,2803.0,202.0487,202.176,201.8528,201.8528,2803.0
2022-05-27 14:00:00,206.31,206.61,206.31,206.48,2121.0,201.9997,202.2934,201.9997,202.1662,2121.0
2022-05-27 14:05:00,206.35,206.68,206.16,206.68,1600.0,202.0389,202.362,201.8528,202.362,1600.0
2022-05-27 14:10:00,206.69,206.73,206.51,206.59,2302.0,202.3718,202.4109,202.1955,202.2739,2302.0
2022-05-27 14:15:00,206.63,206.65,206.35,206.43,2629.0,202.313,202.3326,202.0389,202.1172,2629.0
2022-05-27 14:20:00,206.43,206.43,206.16,206.26,6229.0,202.1172,202.1172,201.8528,201.9508,6229.0
2022-05-27 14:25:00,206.25,206.26,206.04,206.05,1195.0,201.941,201.9508,201.7354,201.7451,1195.0
2022-05-27 14:30:00,206.21,206.41,206.14,206.3,2695.0,201.9018,202.0976,201.8333,201.9899,2695.0
2022-05-27 14:35:00,206.38,206.47,206.22,206.45,3314.0,202.0683,202.1564,201.9116,202.1368,3314.0
2022-05-27 14:40:00,206.35,206.59,206.25,206.59,1371.0,202.0389,202.2739,201.941,202.2739,1371.0
2022-05-27 14:45:00,206.61,206.61,206.2,206.25,3582.0,202.2934,202.2934,201.892,201.941,3582.0
2022-05-27 14:50:00,206.27,206.37,206.27,206.33,3260.0,201.9605,202.0585,201.9605,202.0193,3260.0
2022-05-27 14:55:00,206.36,206.47,206.32,206.4,2800.0,202.0487,202.1564,202.0095,202.0878,2800.0
2022-05-27 15:00:00,206.36,206.72,206.36,206.72,2899.0,202.0487,202.4011,202.0487,202.4011,2899.0
2022-05-27 15:05:00,206.74,207.17,206.72,206.95,5491.0,202.4207,202.8417,202.4011,202.6263,5491.0
2022-05-27 15:10:00,206.92,206.92,206.55,206.68,5895.0,202.597,202.597,202.2347,202.362,5895.0
2022-05-27 15:15:00,206.67,206.84,206.62,206.84,3901.0,202.3522,202.5186,202.3032,202.5186,3901.0
2022-05-27 15:20:00,206.85,206.85,206.64,206.78,4100.0,202.5284,202.5284,202.3228,202.4599,4100.0
2022-05-27 15:25:00,206.81,206.82,206.57,206.57,6423.0,202.4893,202.4991,202.2543,202.2543,6423.0
2022-05-27 15:30:00,206.53,206.73,206.46,206.51,6169.0,202.2151,202.4109,202.1466,202.1955,6169.0
2022-05-27 15:35:00,206.44,206.5,206.3,206.39,4026.0,202.127,202.1857,201.9899,202.078,4026.0
2022-05-27 15:40:00,206.34,206.62,206.24,206.51,6364.0,202.0291,202.3032,201.9312,202.1955,6364.0
2022-05-27 15:45:00,206.58,206.58,206.24,206.3,9080.0,202.2641,202.2641,201.9312,201.9899,9080.0
2022-05-27 15:50:00,206.36,206.53,205.98,206.27,19878.0,202.0487,202.2151,201.6766,201.9605,19878.0
2022-05-27 15:55:00,206.33,206.55,206.23,206.3,56517.0,202.0193,202.2347,201.9214,201.9899,56517.0
2022-05-31 09:30:00,203.19,204.18,201.01,201.67,33452.0,198.9449,199.9142,196.8104,197.4567,33452.0
2022-05-31 09:35:00,202.03,202.06,200.92,201.15,3599.0,197.8091,197.8385,196.7223,196.9475,3599.0
2022-05-31 09:40:00,201.0,201.5,200.7,201.19,5893.0,196.8007,197.2902,196.5069,196.9867,5893.0
2022-05-31 09:45:00,201.83,202.19,201.71,201.85,5500.0,197.6133,197.9658,197.4958,197.6329,5500.0
2022-05-31 09:50:00,201.67,201.92,201.38,201.56,6759.0,197.4567,197.7014,197.1727,197.349,6759.0
2022-05-31 09:55:00,201.55,201.67,200.8,201.28,10950.0,197.3392,197.4567,196.6048,197.0748,10950.0
2022-05-31 10:00:00,201.09,201.59,200.88,201.3,3839.0,196.8888,197.3783,196.6832,197.0944,3839.0
2022-05-31 10:05:00,201.39,202.22,201.3,201.87,5620.0,197.1825,197.9952,197.0944,197.6525,5620.0
2022-05-31 10:10:00,201.86,202.0,201.58,201.96,4851.0,197.6427,197.7798,197.3685,197.7406,4851.0
2022-05-31 10:15:00,202.06,202.93,202.06,202.7,28350.0,197.8385,198.6903,197.8385,198.4651,28350.0
2022-05-31 10:20:00,202.93,203.11,202.43,202.53,10375.0,198.6903,198.8666,198.2008,198.2987,10375.0
2022-05-31 10:25:00,202.49,202.56,202.0,202.06,3899.0,198.2595,198.3281,197.7798,197.8385,3899.0
2022-05-31 10:30:00,202.16,203.24,202.16,202.81,31672.0,197.9364,198.9939,197.9364,198.5728,31672.0
2022-05-31 10:35:00,202.72,202.88,202.13,202.29,3900.0,198.4847,198.6414,197.907,198.0637,3900.0
2022-05-31 10:40:00,202.47,203.52,202.46,203.46,20699.0,198.2399,199.268,198.2301,199.2093,20699.0
2022-05-31 10:45:00,203.42,203.72,203.25,203.41,3051.0,199.1701,199.4638,199.0036,199.1603,3051.0
2022-05-31 10:50:00,203.19,203.33,203.04,203.04,1706.0,198.9449,199.082,198.798,198.798,1706.0
2022-05-31 10:55:00,202.97,203.28,202.69,203.19,19895.0,198.7295,199.033,198.4553,198.9449,19895.0
2022-05-31 11:00:00,203.23,203.5,203.23,203.24,1106.0,198.9841,199.2484,198.9841,198.9939,1106.0
2022-05-31 11:05:00,203.15,203.15,202.54,202.59,2344.0,198.9057,198.9057,198.3085,198.3574,2344.0
2022-05-31 11:10:00,202.54,202.57,202.0,202.0,3490.0,198.3085,198.3379,197.7798,197.7798,3490.0
2022-05-31 11:15:00,201.88,202.06,201.86,201.97,1581.0,197.6623,197.8385,197.6427,197.7504,1581.0
2022-05-31 11:20:00,201.89,201.98,201.6,201.6,2399.0,197.6721,197.7602,197.3881,197.3881,2399.0
2022-05-31 11:25:00,201.55,201.78,201.53,201.53,2312.0,197.3392,197.5644,197.3196,197.3196,2312.0
2022-05-31 11:30:00,201.46,201.62,201.39,201.45,2143.0,197.251,197.4077,197.1825,197.2412,2143.0
2022-05-31 11:35:00,201.09,201.6,201.09,201.5,4233.0,196.8888,197.3881,196.8888,197.2902,4233.0
2022-05-31 11:40:00,201.48,201.64,201.42,201.44,4218.0,197.2706,197.4273,197.2119,197.2315,4218.0
2022-05-31 11:45:00,201.59,202.09,201.58,202.09,3425.0,197.3783,197.8679,197.3685,197.8679,3425.0
2022-05-31 11:50:00,202.16,202.65,202.16,202.65,2819.0,197.9364,198.4162,197.9364,198.4162,2819.0
2022-05-31 11:55:00,203.01,203.15,202.69,202.69,3589.0,198.7687,198.9057,198.4553,198.4553,3589.0
2022-05-31 12:00:00,202.68,203.27,202.56,203.27,10785.0,198.4456,199.0232,198.3281,199.0232,10785.0
2022-05-31 12:05:00,203.46,203.46,203.22,203.23,4240.0,199.2093,199.2093,198.9743,198.9841,4240.0
2022-05-31 12:10:00,203.15,203.15,202.7,202.7,924.0,198.9057,198.9057,198.4651,198.4651,924.0
2022-05-31 12:15:00,202.69,202.69,202.31,202.46,1875.0,198.4553,198.4553,198.0833,198.2301,1875.0
2022-05-31 12:20:00,202.4,202.41,202.31,202.4,572.0,198.1714,198.1812,198.0833,198.1714,572.0
2022-05-31 12:25:00,202.39,202.43,202.06,202.12,2861.0,198.1616,198.2008,197.8385,197.8973,2861.0
2022-05-31 12:30:00,202.18,202.47,202.18,202.41,2143.0,197.956,198.2399,197.956,198.1812,2143.0
2022-05-31 12:35:00,202.49,203.14,202.46,203.14,1845.0,198.2595,198.8959,198.2301,198.8959,1845.0
2022-05-31 12:40:00,203.31,203.31,203.14,203.19,600.0,199.0624,199.0624,198.8959,198.9449,600.0
2022-05-31 12:45:00,203.2,203.25,203.06,203.06,1889.0,198.9547,199.0036,198.8176,198.8176,1889.0
2022-05-31 12:50:00,203.24,203.27,203.11,203.21,1400.0,198.9939,199.0232,198.8666,198.9645,1400.0
2022-05-31 12:55:00,203.31,203.31,203.09,203.16,900.0,199.0624,199.0624,198.847,198.9155,900.0
2022-05-31 13:00:00,203.16,203.16,202.79,202.84,2715.0,198.9155,198.9155,198.5533,198.6022,2715.0
2022-05-31 13:05:00,202.8,203.18,202.8,203.1,2200.0,198.563,198.9351,198.563,198.8568,2200.0
2022-05-31 13:10:00,203.03,203.03,202.79,202.79,1166.0,198.7882,198.7882,198.5533,198.5533,1166.0
2022-05-31 13:15:00,202.79,202.79,202.21,202.58,5118.0,198.5533,198.5533,197.9854,198.3476,5118.0
2022-05-31 13:20:00,202.61,202.69,202.4,202.46,1400.0,198.377,198.4553,198.1714,198.2301,1400.0
2022-05-31 13:25:00,202.5,202.63,202.32,202.61,3788.0,198.2693,198.3966,198.0931,198.377,3788.0
2022-05-31 13:30:00,202.34,202.83,202.34,202.83,1884.0,198.1127,198.5924,198.1127,198.5924,1884.0
2022-05-31 13:35:00,203.14,203.23,203.03,203.03,1810.0,198.8959,198.9841,198.7882,198.7882,1810.0
2022-05-31 13:40:00,202.81,202.81,202.62,202.62,1565.0,198.5728,198.5728,198.3868,198.3868,1565.0
2022-05-31 13:45:00,202.61,202.92,202.51,202.81,1701.0,198.377,198.6805,198.2791,198.5728,1701.0
2022-05-31 13:50:00,202.82,203.4,202.81,203.28,2115.0,198.5826,199.1505,198.5728,199.033,2115.0
2022-05-31 13:55:00,203.36,203.58,203.27,203.51,2881.0,199.1113,199.3267,199.0232,199.2582,2881.0
2022-05-31 14:00:00,203.35,203.62,203.35,203.62,1801.0,199.1016,199.3659,199.1016,199.3659,1801.0
2022-05-31 14:05:00,203.49,203.49,203.32,203.39,1264.0,199.2386,199.2386,199.0722,199.1407,1264.0
2022-05-31 14:10:00,203.31,203.36,202.94,203.06,4025.0,199.0624,199.1113,198.7001,198.8176,4025.0
2022-05-31 14:15:00,202.97,203.05,202.59,202.85,5076.0,198.7295,198.8078,198.3574,198.612,5076.0
2022-05-31 14:20:00,202.87,202.87,202.18,202.26,12595.0,198.6316,198.6316,197.956,198.0343,12595.0
2022-05-31 14:25:00,202.28,202.28,201.96,202.0,2212.0,198.0539,198.0539,197.7406,197.7798,2212.0
2022-05-31 14:30:00,202.16,202.33,202.05,202.22,2358.0,197.9364,198.1029,197.8287,197.9952,2358.0
2022-05-31 14:35:00,202.12,202.35,202.06,202.24,1872.0,197.8973,198.1224,197.8385,198.0147,1872.0
2022-05-31 14:40:00,202.29,202.3,201.99,201.99,3272.0,198.0637,198.0735,197.77,197.77,3272.0
2022-05-31 14:45:00,201.9,201.9,201.51,201.88,11924.0,197.6818,197.6818,197.3,197.6623,11924.0
2022-05-31 14:50:00,201.96,202.11,201.65,201.66,5105.0,197.7406,197.8875,197.4371,197.4469,5105.0
2022-05-31 14:55:00,201.64,202.07,201.56,201.94,11361.0,197.4273,197.8483,197.349,197.721,11361.0
2022-05-31 15:00:00,201.91,201.91,201.03,201.31,3273.0,197.6916,197.6916,196.83,197.1042,3273.0
2022-05-31 15:05:00,201.34,201.66,201.25,201.66,2490.0,197.1335,197.4469,197.0454,197.4469,2490.0
2022-05-31 15:10:00,201.56,201.59,201.29,201.36,5407.0,197.349,197.3783,197.0846,197.1531,5407.0
2022-05-31 15:15:00,201.47,201.8,201.47,201.53,1900.0,197.2608,197.5839,197.2608,197.3196,1900.0
2022-05-31 15:20:00,201.5,201.89,201.46,201.77,12753.0,197.2902,197.6721,197.251,197.5546,12753.0
2022-05-31 15:25:00,201.8,201.99,201.79,201.99,935.0,197.5839,197.77,197.5741,197.77,935.0
2022-05-31 15:30:00,202.06,202.74,202.06,202.62,6058.0,197.8385,198.5043,197.8385,198.3868,6058.0
2022-05-31 15:35:00,202.65,202.93,202.42,202.7,8240.0,198.4162,198.6903,198.191,198.4651,8240.0
2022-05-31 15:40:00,202.71,202.88,202.38,202.38,6246.0,198.4749,198.6414,198.1518,198.1518,6246.0
2022-05-31 15:45:00,202.36,202.68,202.17,202.26,12762.0,198.1322,198.4456,197.9462,198.0343,12762.0
2022-05-31 15:50:00,202.24,203.09,202.24,202.64,28094.0,198.0147,198.847,198.0147,198.4064,28094.0
2022-05-31 15:55:00,202.69,202.85,202.16,202.36,83337.0,198.4553,198.612,197.9364,198.1322,83337.0
2022-06-01 09:30:00,201.0,203.25,201.0,203.25,38503.0,196.8007,199.0036,196.8007,199.0036,38503.0
2022-06-01 09:35:00,203.68,204.28,202.79,202.87,13620.0,199.4247,200.0121,198.5533,198.6316,13620.0
2022-06-01 09:40:00,202.36,203.19,202.21,202.61,4877.0,198.1322,198.9449,197.9854,198.377,4877.0
2022-06-01 09:45:00,202.56,202.58,201.97,202.12,2890.0,198.3281,198.3476,197.7504,197.8973,2890.0
2022-06-01 09:50:00,202.15,202.87,201.96,202.87,3200.0,197.9266,198.6316,197.7406,198.6316,3200.0
2022-06-01 09:55:00,203.0,203.0,202.48,202.7,20183.0,198.7589,198.7589,198.2497,198.4651,20183.0
2022-06-01 10:00:00,202.49,202.49,201.88,201.88,2554.0,198.2595,198.2595,197.6623,197.6623,2554.0
2022-06-01 10:05:00,201.7,201.7,200.21,200.61,6407.0,197.486,197.486,196.0272,196.4188,6407.0
2022-06-01 10:10:00,200.64,201.1,200.55,201.0,25427.0,196.4482,196.8986,196.3601,196.8007,25427.0
2022-06-01 10:15:00,201.0,201.0,199.89,200.23,15963.0,196.8007,196.8007,195.7138,196.0467,15963.0
2022-06-01 10:20:00,200.09,200.59,199.92,199.93,13491.0,195.9097,196.3992,195.7432,195.753,13491.0
2022-06-01 10:25:00,199.91,200.75,199.77,199.77,11312.0,195.7334,196.5559,195.5963,195.5963,11312.0
2022-06-01 10:30:00,199.84,200.15,199.55,199.65,7215.0,195.6649,195.9684,195.3809,195.4789,7215.0
2022-06-01 10:35:00,199.51,199.92,199.1,199.84,8425.0,195.3418,195.7432,194.9403,195.6649,8425.0
2022-06-01 10:40:00,199.85,200.21,199.85,200.18,7354.0,195.6747,196.0272,195.6747,195.9978,7354.0
2022-06-01 10:45:00,200.18,200.33,199.97,200.31,8571.0,195.9978,196.1446,195.7922,196.1251,8571.0
2022-06-01 10:50:00,200.27,200.93,200.17,200.92,22412.0,196.0859,196.7321,195.988,196.7223,22412.0
2022-06-01 10:55:00,200.91,201.6,200.76,201.55,38137.0,196.7125,197.3881,196.5657,197.3392,38137.0
2022-06-01 11:00:00,201.58,201.72,200.62,201.12,6101.0,197.3685,197.5056,196.4286,196.9181,6101.0
2022-06-01 11:05:00,201.01,201.24,200.94,201.0,10590.0,196.8104,197.0356,196.7419,196.8007,10590.0
2022-06-01 11:10:00,200.98,201.06,200.48,200.5,3703.0,196.7811,196.8594,196.2915,196.3111,3703.0
2022-06-01 11:15:00,200.5,200.93,200.14,200.16,13768.0,196.3111,196.7321,195.9586,195.9782,13768.0
2022-06-01 11:20:00,200.19,200.37,199.75,199.88,4974.0,196.0076,196.1838,195.5768,195.7041,4974.0
2022-06-01 11:25:00,199.87,199.87,198.87,199.11,5627.0,195.6943,195.6943,194.7152,194.9501,5627.0
2022-06-01 11:30:00,199.12,199.47,198.9,199.45,4713.0,194.9599,195.3026,194.7445,195.283,4713.0
2022-06-01 11:35:00,199.59,199.59,199.31,199.47,4529.0,195.4201,195.4201,195.146,195.3026,4529.0
2022-06-01 11:40:00,199.58,199.73,199.27,199.28,3308.0,195.4103,195.5572,195.1068,195.1166,3308.0
2022-06-01 11:45:00,199.22,199.49,199.22,199.33,2700.0,195.0578,195.3222,195.0578,195.1655,2700.0
2022-06-01 11:50:00,199.34,199.34,198.81,199.11,3727.0,195.1753,195.1753,194.6564,194.9501,3727.0
2022-06-01 11:55:00,199.19,199.33,198.9,198.94,2994.0,195.0285,195.1655,194.7445,194.7837,2994.0
2022-06-01 12:00:00,198.94,198.98,198.38,198.58,3987.0,194.7837,194.8229,194.2354,194.4312,3987.0
2022-06-01 12:05:00,198.55,198.89,198.55,198.71,2634.0,194.4018,194.7347,194.4018,194.5585,2634.0
2022-06-01 12:10:00,198.78,199.01,198.7,199.0,4319.0,194.627,194.8522,194.5487,194.8424,4319.0
2022-06-01 12:15:00,199.29,199.69,199.29,199.65,3490.0,195.1264,195.518,195.1264,195.4789,3490.0
2022-06-01 12:20:00,199.75,199.85,199.57,199.58,3405.0,195.5768,195.6747,195.4005,195.4103,3405.0
2022-06-01 12:25:00,199.66,199.69,199.2,199.27,5496.0,195.4886,195.518,195.0383,195.1068,5496.0
2022-06-01 12:30:00,199.23,199.65,199.22,199.55,4111.0,195.0676,195.4789,195.0578,195.3809,4111.0
2022-06-01 12:35:00,199.64,199.75,199.31,199.4,4663.0,195.4691,195.5768,195.146,195.2341,4663.0
2022-06-01 12:40:00,199.5,199.52,199.35,199.42,1696.0,195.332,195.3516,195.1851,195.2537,1696.0
2022-06-01 12:45:00,199.23,199.24,198.89,198.89,4162.0,195.0676,195.0774,194.7347,194.7347,4162.0
2022-06-01 12:50:00,198.88,199.52,198.84,199.48,4875.0,194.7249,195.3516,194.6858,195.3124,4875.0
2022-06-01 12:55:00,199.48,199.67,199.39,199.49,3413.0,195.3124,195.4984,195.2243,195.3222,3413.0
2022-06-01 13:00:00,199.51,199.64,199.37,199.4,2321.0,195.3418,195.4691,195.2047,195.2341,2321.0
2022-06-01 13:05:00,199.45,199.75,199.34,199.65,5247.0,195.283,195.5768,195.1753,195.4789,5247.0
2022-06-01 13:10:00,199.88,199.88,199.37,199.37,1704.0,195.7041,195.7041,195.2047,195.2047,1704.0
2022-06-01 13:15:00,199.38,199.47,199.28,199.44,2604.0,195.2145,195.3026,195.1166,195.2732,2604.0
2022-06-01 13:20:00,199.41,199.47,199.18,199.28,5783.0,195.2439,195.3026,195.0187,195.1166,5783.0
2022-06-01 13:25:00,199.34,199.96,199.23,199.71,4712.0,195.1753,195.7824,195.0676,195.5376,4712.0
2022-06-01 13:30:00,199.73,199.92,199.57,199.92,2858.0,195.5572,195.7432,195.4005,195.7432,2858.0
2022-06-01 13:35:00,200.01,200.01,199.54,199.88,15261.0,195.8313,195.8313,195.3712,195.7041,15261.0
2022-06-01 13:40:00,199.78,199.96,199.62,199.68,4173.0,195.6061,195.7824,195.4495,195.5082,4173.0
2022-06-01 13:45:00,199.75,200.1,199.73,200.1,16069.0,195.5768,195.9195,195.5572,195.9195,16069.0
2022-06-01 13:50:00,200.14,200.31,199.63,199.74,8365.0,195.9586,196.1251,195.4593,195.567,8365.0
2022-06-01 13:55:00,199.81,199.9,199.6,199.76,3872.0,195.6355,195.7236,195.4299,195.5866,3872.0
2022-06-01 14:00:00,199.61,199.92,199.54,199.77,4989.0,195.4397,195.7432,195.3712,195.5963,4989.0
2022-06-01 14:05:00,199.72,199.86,199.65,199.85,2750.0,195.5474,195.6845,195.4789,195.6747,2750.0
2022-06-01 14:10:00,199.6,199.65,199.4,199.49,5033.0,195.4299,195.4789,195.2341,195.3222,5033.0
2022-06-01 14:15:00,199.53,199.7,199.37,199.38,7040.0,195.3614,195.5278,195.2047,195.2145,7040.0
2022-06-01 14:20:00,199.38,199.9,199.3,199.86,5220.0,195.2145,195.7236,195.1362,195.6845,5220.0
2022-06-01 14:25:00,200.1,200.41,200.1,200.31,6688.0,195.9195,196.223,195.9195,196.1251,6688.0
2022-06-01 14:30:00,200.26,200.35,200.01,200.01,7595.0,196.0761,196.1642,195.8313,195.8313,7595.0
2022-06-01 14:35:00,199.98,200.11,199.64,199.64,7746.0,195.802,195.9292,195.4691,195.4691,7746.0
2022-06-01 14:40:00,199.62,200.0,199.62,199.94,5000.0,195.4495,195.8215,195.4495,195.7628,5000.0
2022-06-01 14:45:00,199.94,200.16,199.73,200.16,7045.0,195.7628,195.9782,195.5572,195.9782,7045.0
2022-06-01 14:50:00,200.09,200.12,199.81,199.81,4259.0,195.9097,195.939,195.6355,195.6355,4259.0
2022-06-01 14:55:00,199.87,199.99,199.62,199.65,6114.0,195.6943,195.8118,195.4495,195.4789,6114.0
2022-06-01 15:00:00,199.67,199.81,199.47,199.55,7260.0,195.4984,195.6355,195.3026,195.3809,7260.0
2022-06-01 15:05:00,199.58,199.81,199.57,199.63,5884.0,195.4103,195.6355,195.4005,195.4593,5884.0
2022-06-01 15:10:00,199.56,199.9,199.51,199.9,6094.0,195.3907,195.7236,195.3418,195.7236,6094.0
2022-06-01 15:15:00,199.77,199.96,199.58,199.69,5101.0,195.5963,195.7824,195.4103,195.518,5101.0
2022-06-01 15:20:00,199.72,199.8,199.48,199.55,4010.0,195.5474,195.6257,195.3124,195.3809,4010.0
2022-06-01 15:25:00,199.56,199.61,199.35,199.36,12686.0,195.3907,195.4397,195.1851,195.1949,12686.0
2022-06-01 15:30:00,199.3,199.38,199.07,199.08,14073.0,195.1362,195.2145,194.911,194.9208,14073.0
2022-06-01 15:35:00,199.02,199.3,198.97,199.28,16239.0,194.862,195.1362,194.8131,195.1166,16239.0
2022-06-01 15:40:00,199.31,199.5,199.16,199.16,20632.0,195.146,195.332,194.9991,194.9991,20632.0
2022-06-01 15:45:00,199.15,199.27,198.99,199.12,21563.0,194.9893,195.1068,194.8326,194.9599,21563.0
2022-06-01 15:50:00,199.18,199.35,198.58,198.8,40158.0,195.0187,195.1851,194.4312,194.6466,40158.0
2022-06-01 15:55:00,198.82,198.82,198.26,198.47,51393.0,194.6662,194.6662,194.1179,194.3235,51393.0
2022-06-02 09:30:00,199.57,200.39,199.03,199.78,6611.0,195.4005,196.2034,194.8718,195.6061,6611.0
2022-06-02 09:35:00,199.5,199.57,199.09,199.28,1342.0,195.332,195.4005,194.9306,195.1166,1342.0
2022-06-02 09:40:00,199.18,199.74,199.17,199.51,1000.0,195.0187,195.567,195.0089,195.3418,1000.0
2022-06-02 09:45:00,199.82,200.49,199.82,200.39,849.0,195.6453,196.3013,195.6453,196.2034,849.0
2022-06-02 09:50:00,200.14,200.35,199.95,200.09,1635.0,195.9586,196.1642,195.7726,195.9097,1635.0
2022-06-02 09:55:00,199.82,199.91,199.55,199.91,875.0,195.6453,195.7334,195.3809,195.7334,875.0
2022-06-02 10:00:00,200.3,200.52,200.14,200.36,2381.0,196.1153,196.3307,195.9586,196.174,2381.0
2022-06-02 10:05:00,200.08,200.43,200.02,200.43,1221.0,195.8999,196.2426,195.8411,196.2426,1221.0
2022-06-02 10:10:00,200.57,201.63,200.44,201.42,7675.0,196.3796,197.4175,196.2524,197.2119,7675.0
2022-06-02 10:15:00,201.34,201.48,200.71,200.73,3590.0,197.1335,197.2706,196.5167,196.5363,3590.0
2022-06-02 10:20:00,200.7,200.8,200.09,200.19,1922.0,196.5069,196.6048,195.9097,196.0076,1922.0
2022-06-02 10:25:00,200.19,200.41,199.99,200.06,1602.0,196.0076,196.223,195.8118,195.8803,1602.0
2022-06-02 10:30:00,200.19,200.86,200.1,200.86,3700.0,196.0076,196.6636,195.9195,196.6636,3700.0
2022-06-02 10:35:00,200.69,200.76,200.49,200.57,2052.0,196.4971,196.5657,196.3013,196.3796,2052.0
2022-06-02 10:40:00,200.83,200.83,200.47,200.68,2756.0,196.6342,196.6342,196.2817,196.4873,2756.0
2022-06-02 10:45:00,200.51,200.71,200.41,200.71,1600.0,196.3209,196.5167,196.223,196.5167,1600.0
2022-06-02 10:50:00,200.5,200.98,200.24,200.72,3930.0,196.3111,196.7811,196.0565,196.5265,3930.0
2022-06-02 10:55:00,200.65,201.05,200.65,201.05,943.0,196.458,196.8496,196.458,196.8496,943.0
2022-06-02 11:00:00,200.97,201.35,200.96,201.3,5107.0,196.7713,197.1433,196.7615,197.0944,5107.0
2022-06-02 11:05:00,201.59,201.6,201.26,201.26,1436.0,197.3783,197.3881,197.0552,197.0552,1436.0
2022-06-02 11:10:00,201.57,201.9,201.52,201.74,1913.0,197.3587,197.6818,197.3098,197.5252,1913.0
2022-06-02 11:15:00,201.81,201.81,201.46,201.61,5633.0,197.5937,197.5937,197.251,197.3979,5633.0
2022-06-02 11:20:00,201.47,201.5,201.27,201.42,1200.0,197.2608,197.2902,197.065,197.2119,1200.0
2022-06-02 11:25:00,201.42,201.57,201.27,201.33,1913.0,197.2119,197.3587,197.065,197.1238,1913.0
2022-06-02 11:30:00,201.23,201.52,201.15,201.36,2047.0,197.0258,197.3098,196.9475,197.1531,2047.0
2022-06-02 11:35:00,201.28,201.36,201.11,201.24,1879.0,197.0748,197.1531,196.9084,197.0356,1879.0
2022-06-02 11:40:00,201.23,201.63,201.23,201.59,1805.0,197.0258,197.4175,197.0258,197.3783,1805.0
2022-06-02 11:45:00,201.61,201.88,201.48,201.72,3193.0,197.3979,197.6623,197.2706,197.5056,3193.0
2022-06-02 11:50:00,201.84,202.0,201.78,201.78,2237.0,197.6231,197.7798,197.5644,197.5644,2237.0
2022-06-02 11:55:00,201.79,201.81,201.37,201.47,1397.0,197.5741,197.5937,197.1629,197.2608,1397.0
2022-06-02 12:00:00,201.45,201.64,201.36,201.64,2227.0,197.2412,197.4273,197.1531,197.4273,2227.0
2022-06-02 12:05:00,201.54,201.58,201.53,201.56,873.0,197.3294,197.3685,197.3196,197.349,873.0
2022-06-02 12:10:00,201.58,201.63,201.5,201.62,912.0,197.3685,197.4175,197.2902,197.4077,912.0
2022-06-02 12:15:00,201.74,201.74,201.74,201.74,405.0,197.5252,197.5252,197.5252,197.5252,405.0
2022-06-02 12:20:00,201.77,202.15,201.75,202.15,1965.0,197.5546,197.9266,197.535,197.9266,1965.0
2022-06-02 12:25:00,202.16,202.36,202.13,202.22,1809.0,197.9364,198.1322,197.907,197.9952,1809.0
2022-06-02 12:30:00,202.24,202.24,201.87,202.24,7791.0,198.0147,198.0147,197.6525,198.0147,7791.0
2022-06-02 12:35:00,202.31,202.43,202.2,202.36,6401.0,198.0833,198.2008,197.9756,198.1322,6401.0
2022-06-02 12:40:00,202.39,202.45,202.06,202.06,2100.0,198.1616,198.2204,197.8385,197.8385,2100.0
2022-06-02 12:45:00,202.03,202.18,202.03,202.16,515.0,197.8091,197.956,197.8091,197.9364,515.0
2022-06-02 12:50:00,202.16,202.16,201.89,202.06,2906.0,197.9364,197.9364,197.6721,197.8385,2906.0
2022-06-02 12:55:00,202.03,202.03,201.9,201.91,1416.0,197.8091,197.8091,197.6818,197.6916,1416.0
2022-06-02 13:00:00,201.81,202.3,201.81,202.25,1826.0,197.5937,198.0735,197.5937,198.0245,1826.0
2022-06-02 13:05:00,202.36,202.52,202.31,202.46,5385.0,198.1322,198.2889,198.0833,198.2301,5385.0
2022-06-02 13:10:00,202.45,202.47,202.2,202.2,1847.0,198.2204,198.2399,197.9756,197.9756,1847.0
2022-06-02 13:15:00,202.23,202.51,202.19,202.51,2278.0,198.005,198.2791,197.9658,198.2791,2278.0
2022-06-02 13:20:00,202.5,202.5,202.35,202.35,1682.0,198.2693,198.2693,198.1224,198.1224,1682.0
2022-06-02 13:25:00,202.29,202.39,202.19,202.31,2755.0,198.0637,198.1616,197.9658,198.0833,2755.0
2022-06-02 13:30:00,202.58,202.65,202.57,202.65,313.0,198.3476,198.4162,198.3379,198.4162,313.0
2022-06-02 13:35:00,202.53,202.93,202.53,202.93,3654.0,198.2987,198.6903,198.2987,198.6903,3654.0
2022-06-02 13:40:00,202.95,203.08,202.8,203.03,5046.0,198.7099,198.8372,198.563,198.7882,5046.0
2022-06-02 13:45:00,203.34,203.68,203.12,203.67,2561.0,199.0918,199.4247,198.8764,199.4149,2561.0
2022-06-02 13:50:00,203.79,203.79,203.49,203.49,1514.0,199.5324,199.5324,199.2386,199.2386,1514.0
2022-06-02 13:55:00,203.49,203.5,203.23,203.27,1951.0,199.2386,199.2484,198.9841,199.0232,1951.0
2022-06-02 14:00:00,203.32,203.35,203.14,203.35,5436.0,199.0722,199.1016,198.8959,199.1016,5436.0
2022-06-02 14:05:00,203.33,203.33,203.16,203.18,2002.0,199.082,199.082,198.9155,198.9351,2002.0
2022-06-02 14:10:00,203.07,203.41,203.07,203.33,2681.0,198.8274,199.1603,198.8274,199.082,2681.0
2022-06-02 14:15:00,203.26,203.31,203.1,203.31,1682.0,199.0134,199.0624,198.8568,199.0624,1682.0
2022-06-02 14:20:00,203.35,203.39,203.31,203.36,4598.0,199.1016,199.1407,199.0624,199.1113,4598.0
2022-06-02 14:25:00,203.37,203.38,203.13,203.18,1430.0,199.1211,199.1309,198.8862,198.9351,1430.0
2022-06-02 14:30:00,203.41,203.71,203.41,203.71,300.0,199.1603,199.454,199.1603,199.454,300.0
2022-06-02 14:35:00,203.76,203.95,203.76,203.95,709.0,199.503,199.689,199.503,199.689,709.0
2022-06-02 14:40:00,203.9,203.9,203.73,203.75,1663.0,199.6401,199.6401,199.4736,199.4932,1663.0
2022-06-02 14:45:00,203.77,203.77,203.57,203.57,2142.0,199.5128,199.5128,199.317,199.317,2142.0
2022-06-02 14:50:00,203.56,203.67,203.4,203.67,921.0,199.3072,199.4149,199.1505,199.4149,921.0
2022-06-02 14:55:00,203.68,203.75,203.38,203.38,2412.0,199.4247,199.4932,199.1309,199.1309,2412.0
2022-06-02 15:00:00,203.43,203.69,203.33,203.69,828.0,199.1799,199.4345,199.082,199.4345,828.0
2022-06-02 15:05:00,203.63,203.73,203.59,203.67,1863.0,199.3757,199.4736,199.3365,199.4149,1863.0
2022-06-02 15:10:00,203.53,203.84,203.53,203.8,3756.0,199.2778,199.5813,199.2778,199.5422,3756.0
2022-06-02 15:15:00,203.71,203.79,203.63,203.79,707.0,199.454,199.5324,199.3757,199.5324,707.0
2022-06-02 15:20:00,203.65,203.86,203.65,203.78,2792.0,199.3953,199.6009,199.3953,199.5226,2792.0
2022-06-02 15:25:00,203.79,203.82,203.44,203.44,2514.0,199.5324,199.5617,199.1897,199.1897,2514.0
2022-06-02 15:30:00,203.51,203.78,203.51,203.66,3207.0,199.2582,199.5226,199.2582,199.4051,3207.0
2022-06-02 15:35:00,203.75,203.87,203.59,203.64,5466.0,199.4932,199.6107,199.3365,199.3855,5466.0
2022-06-02 15:40:00,203.64,203.68,203.51,203.58,8844.0,199.3855,199.4247,199.2582,199.3267,8844.0
2022-06-02 15:45:00,203.56,203.75,203.41,203.65,12958.0,199.3072,199.4932,199.1603,199.3953,12958.0
2022-06-02 15:50:00,203.8,204.14,203.77,204.01,10316.0,199.5422,199.875,199.5128,199.7478,10316.0
2022-06-02 15:55:00,203.96,204.29,203.59,203.62,73662.0,199.6988,200.0219,199.3365,199.3659,73662.0
2022-06-03 09:30:00,200.55,201.03,200.05,200.23,8933.0,196.3601,196.83,195.8705,196.0467,8933.0
2022-06-03 09:35:00,200.03,200.45,199.45,200.4,2635.0,195.8509,196.2621,195.283,196.2132,2635.0
2022-06-03 09:40:00,200.51,200.51,199.32,200.18,1900.0,196.3209,196.3209,195.1558,195.9978,1900.0
2022-06-03 09:45:00,199.84,199.92,199.59,199.92,3249.0,195.6649,195.7432,195.4201,195.7432,3249.0
2022-06-03 09:50:00,199.77,200.1,199.59,200.08,4521.0,195.5963,195.9195,195.4201,195.8999,4521.0
2022-06-03 09:55:00,200.21,200.21,199.94,200.12,1871.0,196.0272,196.0272,195.7628,195.939,1871.0
2022-06-03 10:00:00,200.4,200.74,200.23,200.41,1434.0,196.2132,196.5461,196.0467,196.223,1434.0
2022-06-03 10:05:00,200.45,200.53,200.39,200.45,2246.0,196.2621,196.3405,196.2034,196.2621,2246.0
2022-06-03 10:10:00,200.06,200.48,199.92,200.46,1958.0,195.8803,196.2915,195.7432,196.2719,1958.0
2022-06-03 10:15:00,200.66,200.66,200.09,200.1,6147.0,196.4678,196.4678,195.9097,195.9195,6147.0
2022-06-03 10:20:00,200.11,200.71,199.96,200.71,1246.0,195.9292,196.5167,195.7824,196.5167,1246.0
2022-06-03 10:25:00,200.67,200.77,200.52,200.53,1603.0,196.4775,196.5755,196.3307,196.3405,1603.0
2022-06-03 10:30:00,200.41,200.67,200.33,200.67,2895.0,196.223,196.4775,196.1446,196.4775,2895.0
2022-06-03 10:35:00,200.56,200.56,199.96,200.04,1354.0,196.3698,196.3698,195.7824,195.8607,1354.0
2022-06-03 10:40:00,199.91,200.17,199.65,200.17,1209.0,195.7334,195.988,195.4789,195.988,1209.0
2022-06-03 10:45:00,200.13,200.62,200.13,200.45,500.0,195.9488,196.4286,195.9488,196.2621,500.0
2022-06-03 10:50:00,200.39,200.45,200.04,200.04,3077.0,196.2034,196.2621,195.8607,195.8607,3077.0
2022-06-03 10:55:00,200.08,200.08,200.07,200.08,100.0,195.8999,195.8999,195.8901,195.8999,100.0
2022-06-03 11:00:00,199.82,200.2,199.73,199.74,1000.0,195.6453,196.0174,195.5572,195.567,1000.0
2022-06-03 11:05:00,199.61,199.75,199.52,199.7,980.0,195.4397,195.5768,195.3516,195.5278,980.0
2022-06-03 11:10:00,199.56,199.58,199.29,199.34,1730.0,195.3907,195.4103,195.1264,195.1753,1730.0
2022-06-03 11:15:00,199.42,199.76,199.27,199.76,1500.0,195.2537,195.5866,195.1068,195.5866,1500.0
2022-06-03 11:20:00,199.78,199.78,199.54,199.66,1994.0,195.6061,195.6061,195.3712,195.4886,1994.0
2022-06-03 11:25:00,199.49,199.6,199.34,199.42,2760.0,195.3222,195.4299,195.1753,195.2537,2760.0
2022-06-03 11:30:00,199.42,199.69,199.42,199.69,612.0,195.2537,195.518,195.2537,195.518,612.0
2022-06-03 11:35:00,199.76,200.15,199.76,200.03,2326.0,195.5866,195.9684,195.5866,195.8509,2326.0
2022-06-03 11:40:00,199.93,200.13,199.91,200.13,701.0,195.753,195.9488,195.7334,195.9488,701.0
2022-06-03 11:45:00,200.06,200.19,199.96,199.96,2286.0,195.8803,196.0076,195.7824,195.7824,2286.0
2022-06-03 11:50:00,199.78,199.93,199.76,199.77,413.0,195.6061,195.753,195.5866,195.5963,413.0
2022-06-03 11:55:00,199.9,200.07,199.85,200.06,920.0,195.7236,195.8901,195.6747,195.8803,920.0
2022-06-03 12:00:00,200.09,200.2,200.05,200.17,1291.0,195.9097,196.0174,195.8705,195.988,1291.0
2022-06-03 12:05:00,200.25,200.32,199.95,199.96,1674.0,196.0663,196.1349,195.7726,195.7824,1674.0
2022-06-03 12:10:00,199.88,200.08,199.87,199.99,716.0,195.7041,195.8999,195.6943,195.8118,716.0
2022-06-03 12:15:00,200.15,200.22,199.91,199.95,1798.0,195.9684,196.0369,195.7334,195.7726,1798.0
2022-06-03 12:20:00,199.82,200.27,199.74,200.22,1804.0,195.6453,196.0859,195.567,196.0369,1804.0
2022-06-03 12:25:00,200.14,200.14,200.1,200.1,301.0,195.9586,195.9586,195.9195,195.9195,301.0
2022-06-03 12:30:00,200.28,200.29,199.95,200.03,1454.0,196.0957,196.1055,195.7726,195.8509,1454.0
2022-06-03 12:35:00,200.08,200.09,200.0,200.06,1411.0,195.8999,195.9097,195.8215,195.8803,1411.0
2022-06-03 12:40:00,200.06,200.16,200.06,200.16,300.0,195.8803,195.9782,195.8803,195.9782,300.0
2022-06-03 12:45:00,200.18,200.38,200.17,200.38,1788.0,195.9978,196.1936,195.988,196.1936,1788.0
2022-06-03 12:50:00,200.18,200.37,200.14,200.37,1390.0,195.9978,196.1838,195.9586,196.1838,1390.0
2022-06-03 12:55:00,200.41,200.51,200.37,200.48,701.0,196.223,196.3209,196.1838,196.2915,701.0
2022-06-03 13:00:00,200.45,201.11,200.45,201.11,2502.0,196.2621,196.9084,196.2621,196.9084,2502.0
2022-06-03 13:05:00,201.06,201.14,200.95,201.1,1952.0,196.8594,196.9377,196.7517,196.8986,1952.0
2022-06-03 13:10:00,201.02,201.06,200.77,200.8,1570.0,196.8202,196.8594,196.5755,196.6048,1570.0
2022-06-03 13:15:00,200.72,200.72,200.14,200.25,4130.0,196.5265,196.5265,195.9586,196.0663,4130.0
2022-06-03 13:20:00,200.18,200.46,200.18,200.46,1117.0,195.9978,196.2719,195.9978,196.2719,1117.0
2022-06-03 13:25:00,200.63,201.0,200.62,200.96,2401.0,196.4384,196.8007,196.4286,196.7615,2401.0
2022-06-03 13:30:00,200.84,200.87,200.67,200.79,1667.0,196.644,196.6734,196.4775,196.595,1667.0
2022-06-03 13:35:00,200.74,200.89,200.67,200.86,2068.0,196.5461,196.6929,196.4775,196.6636,2068.0
2022-06-03 13:40:00,200.84,200.84,200.51,200.51,1106.0,196.644,196.644,196.3209,196.3209,1106.0
2022-06-03 13:45:00,200.54,200.7,200.53,200.64,2397.0,196.3503,196.5069,196.3405,196.4482,2397.0
2022-06-03 13:50:00,200.59,200.69,200.54,200.69,1250.0,196.3992,196.4971,196.3503,196.4971,1250.0
2022-06-03 13:55:00,200.41,200.6,200.4,200.48,1500.0,196.223,196.409,196.2132,196.2915,1500.0
2022-06-03 14:00:00,200.53,200.53,200.32,200.52,2039.0,196.3405,196.3405,196.1349,196.3307,2039.0
2022-06-03 14:05:00,200.48,200.61,200.4,200.53,719.0,196.2915,196.4188,196.2132,196.3405,719.0
2022-06-03 14:10:00,200.66,200.67,200.52,200.65,1187.0,196.4678,196.4775,196.3307,196.458,1187.0
2022-06-03 14:15:00,200.68,200.74,200.55,200.74,2300.0,196.4873,196.5461,196.3601,196.5461,2300.0
2022-06-03 14:20:00,200.71,200.78,200.6,200.78,1304.0,196.5167,196.5852,196.409,196.5852,1304.0
2022-06-03 14:25:00,200.75,200.86,200.67,200.86,3877.0,196.5559,196.6636,196.4775,196.6636,3877.0
2022-06-03 14:30:00,200.86,200.88,200.66,200.81,2585.0,196.6636,196.6832,196.4678,196.6146,2585.0
2022-06-03 14:35:00,200.78,200.8,200.45,200.49,2339.0,196.5852,196.6048,196.2621,196.3013,2339.0
2022-06-03 14:40:00,200.43,200.65,200.42,200.65,1617.0,196.2426,196.458,196.2328,196.458,1617.0
2022-06-03 14:45:00,200.59,200.76,200.47,200.67,2847.0,196.3992,196.5657,196.2817,196.4775,2847.0
2022-06-03 14:50:00,200.77,200.9,200.64,200.82,2384.0,196.5755,196.7027,196.4482,196.6244,2384.0
2022-06-03 14:55:00,200.85,201.14,200.85,201.11,2011.0,196.6538,196.9377,196.6538,196.9084,2011.0
2022-06-03 15:00:00,201.06,201.06,200.77,200.81,3694.0,196.8594,196.8594,196.5755,196.6146,3694.0
2022-06-03 15:05:00,200.78,200.89,200.4,200.85,6739.0,196.5852,196.6929,196.2132,196.6538,6739.0
2022-06-03 15:10:00,200.8,200.8,200.39,200.4,4300.0,196.6048,196.6048,196.2034,196.2132,4300.0
2022-06-03 15:15:00,200.35,200.42,200.24,200.3,14761.0,196.1642,196.2328,196.0565,196.1153,14761.0
2022-06-03 15:20:00,200.34,200.48,200.27,200.31,5226.0,196.1544,196.2915,196.0859,196.1251,5226.0
2022-06-03 15:25:00,200.42,200.61,200.35,200.43,9326.0,196.2328,196.4188,196.1642,196.2426,9326.0
2022-06-03 15:30:00,200.42,200.62,200.23,200.54,14801.0,196.2328,196.4286,196.0467,196.3503,14801.0
2022-06-03 15:35:00,200.47,200.81,200.44,200.72,6046.0,196.2817,196.6146,196.2524,196.5265,6046.0
2022-06-03 15:40:00,200.75,200.93,200.71,200.73,4075.0,196.5559,196.7321,196.5167,196.5363,4075.0
2022-06-03 15:45:00,200.65,201.04,200.48,200.92,11645.0,196.458,196.8398,196.2915,196.7223,11645.0
2022-06-03 15:50:00,200.83,201.16,200.64,201.01,35304.0,196.6342,196.9573,196.4482,196.8104,35304.0
2022-06-03 15:55:00,201.03,201.07,200.4,200.56,84479.0,196.83,196.8692,196.2132,196.3698,84479.0
2022-06-06 09:30:00,202.43,202.43,202.1,202.2,3853.0,198.2008,198.2008,197.8777,197.9756,3853.0
2022-06-06 09:35:00,201.78,201.78,200.76,200.76,600.0,197.5644,197.5644,196.5657,196.5657,600.0
2022-06-06 09:40:00,200.76,201.22,200.42,200.42,2621.0,196.5657,197.0161,196.2328,196.2328,2621.0
2022-06-06 09:45:00,200.43,200.43,200.28,200.28,200.0,196.2426,196.2426,196.0957,196.0957,200.0
2022-06-06 09:50:00,200.53,200.9,200.53,200.68,1600.0,196.3405,196.7027,196.3405,196.4873,1600.0
2022-06-06 09:55:00,200.6,201.07,200.54,201.07,1204.0,196.409,196.8692,196.3503,196.8692,1204.0
2022-06-06 10:00:00,201.35,201.77,201.35,201.77,2642.0,197.1433,197.5546,197.1433,197.5546,2642.0
2022-06-06 10:05:00,201.87,201.87,201.67,201.67,400.0,197.6525,197.6525,197.4567,197.4567,400.0
2022-06-06 10:10:00,201.22,201.56,201.21,201.33,2500.0,197.0161,197.349,197.0063,197.1238,2500.0
2022-06-06 10:15:00,201.24,201.51,201.02,201.21,2996.0,197.0356,197.3,196.8202,197.0063,2996.0
2022-06-06 10:20:00,201.25,201.34,200.99,201.12,1315.0,197.0454,197.1335,196.7909,196.9181,1315.0
2022-06-06 10:25:00,201.16,201.37,200.97,201.25,2624.0,196.9573,197.1629,196.7713,197.0454,2624.0
2022-06-06 10:30:00,201.05,201.59,201.04,201.59,500.0,196.8496,197.3783,196.8398,197.3783,500.0
2022-06-06 10:35:00,201.58,201.58,201.46,201.52,1105.0,197.3685,197.3685,197.251,197.3098,1105.0
2022-06-06 10:40:00,201.62,201.62,200.94,201.13,1223.0,197.4077,197.4077,196.7419,196.9279,1223.0
2022-06-06 10:45:00,201.17,201.33,201.16,201.25,1000.0,196.9671,197.1238,196.9573,197.0454,1000.0
2022-06-06 10:50:00,201.42,201.51,201.3,201.31,2493.0,197.2119,197.3,197.0944,197.1042,2493.0
2022-06-06 10:55:00,201.13,201.37,201.09,201.24,4474.0,196.9279,197.1629,196.8888,197.0356,4474.0
2022-06-06 11:00:00,201.37,201.77,201.36,201.69,2131.0,197.1629,197.5546,197.1531,197.4762,2131.0
2022-06-06 11:05:00,201.7,201.83,201.36,201.44,3059.0,197.486,197.6133,197.1531,197.2315,3059.0
2022-06-06 11:10:00,201.29,201.29,200.95,201.04,1200.0,197.0846,197.0846,196.7517,196.8398,1200.0
2022-06-06 11:15:00,200.94,200.94,200.26,200.44,1800.0,196.7419,196.7419,196.0761,196.2524,1800.0
2022-06-06 11:20:00,200.17,200.25,200.01,200.16,2100.0,195.988,196.0663,195.8313,195.9782,2100.0
2022-06-06 11:25:00,200.34,200.44,200.24,200.3,830.0,196.1544,196.2524,196.0565,196.1153,830.0
2022-06-06 11:30:00,200.4,200.71,200.4,200.51,1106.0,196.2132,196.5167,196.2132,196.3209,1106.0
2022-06-06 11:35:00,200.49,200.57,200.23,200.43,1000.0,196.3013,196.3796,196.0467,196.2426,1000.0
2022-06-06 11:40:00,200.63,201.04,200.63,201.04,1053.0,196.4384,196.8398,196.4384,196.8398,1053.0
2022-06-06 11:45:00,201.17,201.17,201.12,201.12,500.0,196.9671,196.9671,196.9181,196.9181,500.0
2022-06-06 11:50:00,200.96,201.18,200.96,201.14,400.0,196.7615,196.9769,196.7615,196.9377,400.0
2022-06-06 11:55:00,201.14,201.14,200.9,201.0,1006.0,196.9377,196.9377,196.7027,196.8007,1006.0
2022-06-06 12:00:00,200.87,201.12,200.44,200.44,1522.0,196.6734,196.9181,196.2524,196.2524,1522.0
2022-06-06 12:05:00,200.31,200.43,200.31,200.43,739.0,196.1251,196.2426,196.1251,196.2426,739.0
2022-06-06 12:10:00,200.0,200.23,199.95,200.06,2212.0,195.8215,196.0467,195.7726,195.8803,2212.0
2022-06-06 12:15:00,199.96,200.1,199.91,200.03,1821.0,195.7824,195.9195,195.7334,195.8509,1821.0
2022-06-06 12:20:00,200.01,200.01,199.76,199.77,750.0,195.8313,195.8313,195.5866,195.5963,750.0
2022-06-06 12:25:00,199.77,199.77,199.5,199.5,400.0,195.5963,195.5963,195.332,195.332,400.0
2022-06-06 12:30:00,199.67,199.67,199.57,199.61,900.0,195.4984,195.4984,195.4005,195.4397,900.0
2022-06-06 12:35:00,199.62,199.76,199.61,199.76,694.0,195.4495,195.5866,195.4397,195.5866,694.0
2022-06-06 12:40:00,199.92,199.92,199.91,199.91,200.0,195.7432,195.7432,195.7334,195.7334,200.0
2022-06-06 12:45:00,200.06,200.17,200.05,200.08,400.0,195.8803,195.988,195.8705,195.8999,400.0
2022-06-06 12:50:00,199.92,199.92,199.75,199.79,803.0,195.7432,195.7432,195.5768,195.6159,803.0
2022-06-06 12:55:00,199.96,200.07,199.78,200.03,1000.0,195.7824,195.8901,195.6061,195.8509,1000.0
2022-06-06 13:00:00,200.03,200.03,199.82,199.83,700.0,195.8509,195.8509,195.6453,195.6551,700.0
2022-06-06 13:05:00,199.91,200.02,199.88,200.02,400.0,195.7334,195.8411,195.7041,195.8411,400.0
2022-06-06 13:10:00,199.81,199.81,199.67,199.67,924.0,195.6355,195.6355,195.4984,195.4984,924.0
2022-06-06 13:15:00,199.55,199.58,199.31,199.55,1080.0,195.3809,195.4103,195.146,195.3809,1080.0
2022-06-06 13:20:00,199.41,199.41,199.29,199.4,701.0,195.2439,195.2439,195.1264,195.2341,701.0
2022-06-06 13:25:00,199.17,199.38,199.17,199.38,200.0,195.0089,195.2145,195.0089,195.2145,200.0
2022-06-06 13:30:00,199.45,199.65,199.45,199.55,581.0,195.283,195.4789,195.283,195.3809,581.0
2022-06-06 13:35:00,199.71,200.06,199.71,200.02,1916.0,195.5376,195.8803,195.5376,195.8411,1916.0
2022-06-06 13:40:00,200.17,200.32,200.13,200.26,900.0,195.988,196.1349,195.9488,196.0761,900.0
2022-06-06 13:45:00,200.35,200.36,200.09,200.15,910.0,196.1642,196.174,195.9097,195.9684,910.0
2022-06-06 13:50:00,200.31,200.39,200.05,200.28,1700.0,196.1251,196.2034,195.8705,196.0957,1700.0
2022-06-06 13:55:00,200.38,200.38,200.27,200.27,302.0,196.1936,196.1936,196.0859,196.0859,302.0
2022-06-06 14:00:00,200.58,200.63,200.28,200.28,700.0,196.3894,196.4384,196.0957,196.0957,700.0
2022-06-06 14:05:00,200.14,200.2,200.09,200.13,1009.0,195.9586,196.0174,195.9097,195.9488,1009.0
2022-06-06 14:10:00,200.02,200.08,200.01,200.08,200.0,195.8411,195.8999,195.8313,195.8999,200.0
2022-06-06 14:15:00,199.94,199.99,199.82,199.85,1100.0,195.7628,195.8118,195.6453,195.6747,1100.0
2022-06-06 14:20:00,199.94,199.94,199.41,199.44,1014.0,195.7628,195.7628,195.2439,195.2732,1014.0
2022-06-06 14:25:00,199.3,199.3,199.2,199.2,210.0,195.1362,195.1362,195.0383,195.0383,210.0
2022-06-06 14:30:00,198.95,199.04,198.83,199.01,880.0,194.7935,194.8816,194.676,194.8522,880.0
2022-06-06 14:35:00,199.09,199.16,198.92,198.92,300.0,194.9306,194.9991,194.7641,194.7641,300.0
2022-06-06 14:40:00,199.04,199.14,199.04,199.14,600.0,194.8816,194.9795,194.8816,194.9795,600.0
2022-06-06 14:45:00,199.22,199.57,199.2,199.36,800.0,195.0578,195.4005,195.0383,195.1949,800.0
2022-06-06 14:50:00,199.3,199.45,199.07,199.32,1189.0,195.1362,195.283,194.911,195.1558,1189.0
2022-06-06 14:55:00,199.41,199.49,199.34,199.49,890.0,195.2439,195.3222,195.1753,195.3222,890.0
2022-06-06 15:00:00,199.31,199.5,199.24,199.5,800.0,195.146,195.332,195.0774,195.332,800.0
2022-06-06 15:05:00,199.3,199.4,199.11,199.28,992.0,195.1362,195.2341,194.9501,195.1166,992.0
2022-06-06 15:10:00,199.28,199.28,199.28,199.28,0.0,195.1166,195.1166,195.1166,195.1166,0.0
2022-06-06 15:15:00,199.33,199.41,199.09,199.09,1000.0,195.1655,195.2439,194.9306,194.9306,1000.0
2022-06-06 15:20:00,199.05,199.3,198.88,199.3,1300.0,194.8914,195.1362,194.7249,195.1362,1300.0
2022-06-06 15:25:00,199.31,199.33,199.18,199.33,837.0,195.146,195.1655,195.0187,195.1655,837.0
2022-06-06 15:30:00,199.2,199.35,199.14,199.19,2014.0,195.0383,195.1851,194.9795,195.0285,2014.0
2022-06-06 15:35:00,199.09,199.17,198.77,198.9,3185.0,194.9306,195.0089,194.6172,194.7445,3185.0
2022-06-06 15:40:00,198.78,199.4,198.78,199.4,2862.0,194.627,195.2341,194.627,195.2341,2862.0
2022-06-06 15:45:00,199.41,199.45,199.01,199.12,3115.0,195.2439,195.283,194.8522,194.9599,3115.0
2022-06-06 15:50:00,199.14,199.63,199.07,199.59,5244.0,194.9795,195.4593,194.911,195.4201,5244.0
2022-06-06 15:55:00,199.54,199.76,199.25,199.38,24305.0,195.3712,195.5866,195.0872,195.2145,24305.0
2022-06-07 09:30:00,197.22,198.87,197.22,198.87,3497.0,193.0996,194.7152,193.0996,194.7152,3497.0
2022-06-07 09:35:00,198.42,198.42,198.42,198.42,100.0,194.2746,194.2746,194.2746,194.2746,100.0
2022-06-07 09:40:00,198.66,199.39,198.66,198.99,300.0,194.5095,195.2243,194.5095,194.8326,300.0
2022-06-07 09:45:00,198.33,198.33,197.81,197.81,200.0,194.1864,194.1864,193.6773,193.6773,200.0
2022-06-07 09:50:00,197.81,198.65,197.81,198.65,1460.0,193.6773,194.4997,193.6773,194.4997,1460.0
2022-06-07 09:55:00,198.27,198.27,197.98,197.98,300.0,194.1277,194.1277,193.8437,193.8437,300.0
2022-06-07 10:00:00,197.85,198.64,197.85,198.49,1137.0,193.7165,194.49,193.7165,194.3431,1137.0
2022-06-07 10:05:00,198.49,198.59,198.3,198.33,618.0,194.3431,194.441,194.1571,194.1864,618.0
2022-06-07 10:10:00,198.37,198.49,198.34,198.49,959.0,194.2256,194.3431,194.1962,194.3431,959.0
2022-06-07 10:15:00,198.36,198.85,198.36,198.62,402.0,194.2158,194.6956,194.2158,194.4704,402.0
2022-06-07 10:20:00,198.82,199.24,198.71,198.71,942.0,194.6662,195.0774,194.5585,194.5585,942.0
2022-06-07 10:25:00,199.28,199.51,199.28,199.5,1094.0,195.1166,195.3418,195.1166,195.332,1094.0
2022-06-07 10:30:00,199.78,199.87,199.58,199.58,1098.0,195.6061,195.6943,195.4103,195.4103,1098.0
2022-06-07 10:35:00,199.71,200.16,199.71,200.13,1994.0,195.5376,195.9782,195.5376,195.9488,1994.0
2022-06-07 10:40:00,200.02,200.38,200.02,200.27,630.0,195.8411,196.1936,195.8411,196.0859,630.0
2022-06-07 10:45:00,200.7,201.05,200.67,201.05,1942.0,196.5069,196.8496,196.4775,196.8496,1942.0
2022-06-07 10:50:00,201.01,201.01,200.69,200.73,4014.0,196.8104,196.8104,196.4971,196.5363,4014.0
2022-06-07 10:55:00,200.75,200.75,200.54,200.57,713.0,196.5559,196.5559,196.3503,196.3796,713.0
2022-06-07 11:00:00,200.51,200.95,200.51,200.81,1601.0,196.3209,196.7517,196.3209,196.6146,1601.0
2022-06-07 11:05:00,200.77,200.77,200.37,200.55,7383.0,196.5755,196.5755,196.1838,196.3601,7383.0
2022-06-07 11:10:00,200.65,200.7,200.54,200.7,702.0,196.458,196.5069,196.3503,196.5069,702.0
2022-06-07 11:15:00,200.53,200.57,200.26,200.26,807.0,196.3405,196.3796,196.0761,196.0761,807.0
2022-06-07 11:20:00,200.15,200.28,199.84,199.93,1700.0,195.9684,196.0957,195.6649,195.753,1700.0
2022-06-07 11:25:00,199.84,199.88,199.45,199.53,700.0,195.6649,195.7041,195.283,195.3614,700.0
2022-06-07 11:30:00,199.29,199.66,199.29,199.66,1403.0,195.1264,195.4886,195.1264,195.4886,1403.0
2022-06-07 11:35:00,199.77,199.79,199.45,199.45,1029.0,195.5963,195.6159,195.283,195.283,1029.0
2022-06-07 11:40:00,199.59,199.59,199.47,199.47,200.0,195.4201,195.4201,195.3026,195.3026,200.0
2022-06-07 11:45:00,199.62,199.62,198.97,199.06,908.0,195.4495,195.4495,194.8131,194.9012,908.0
2022-06-07 11:50:00,199.0,199.07,198.86,198.87,746.0,194.8424,194.911,194.7054,194.7152,746.0
2022-06-07 11:55:00,198.91,199.4,198.85,199.4,1000.0,194.7543,195.2341,194.6956,195.2341,1000.0
2022-06-07 12:00:00,199.36,199.36,199.23,199.23,256.0,195.1949,195.1949,195.0676,195.0676,256.0
2022-06-07 12:05:00,198.92,198.95,198.76,198.95,1112.0,194.7641,194.7935,194.6075,194.7935,1112.0
2022-06-07 12:10:00,199.0,199.0,198.99,199.0,100.0,194.8424,194.8424,194.8326,194.8424,100.0
2022-06-07 12:15:00,199.09,199.09,198.63,198.71,884.0,194.9306,194.9306,194.4802,194.5585,884.0
2022-06-07 12:20:00,198.78,198.78,198.54,198.54,337.0,194.627,194.627,194.392,194.392,337.0
2022-06-07 12:25:00,198.67,198.94,198.67,198.8,985.0,194.5193,194.7837,194.5193,194.6466,985.0
2022-06-07 12:30:00,198.76,198.92,198.76,198.89,930.0,194.6075,194.7641,194.6075,194.7347,930.0
2022-06-07 12:35:00,198.9,199.0,198.87,198.94,620.0,194.7445,194.8424,194.7152,194.7837,620.0
2022-06-07 12:40:00,199.03,199.14,199.03,199.1,806.0,194.8718,194.9795,194.8718,194.9403,806.0
2022-06-07 12:45:00,199.25,199.43,199.22,199.33,400.0,195.0872,195.2635,195.0578,195.1655,400.0
2022-06-07 12:50:00,199.42,199.42,199.27,199.39,954.0,195.2537,195.2537,195.1068,195.2243,954.0
2022-06-07 12:55:00,199.39,199.39,199.23,199.38,4824.0,195.2243,195.2243,195.0676,195.2145,4824.0
2022-06-07 13:00:00,199.36,199.41,199.24,199.41,1028.0,195.1949,195.2439,195.0774,195.2439,1028.0
2022-06-07 13:05:00,199.67,199.76,199.66,199.76,400.0,195.4984,195.5866,195.4886,195.5866,400.0
2022-06-07 13:10:00,199.77,199.77,199.73,199.73,200.0,195.5963,195.5963,195.5572,195.5572,200.0
2022-06-07 13:15:00,199.78,200.03,199.78,200.03,1124.0,195.6061,195.8509,195.6061,195.8509,1124.0
2022-06-07 13:20:00,199.89,200.11,199.89,200.06,1229.0,195.7138,195.9292,195.7138,195.8803,1229.0
2022-06-07 13:25:00,199.99,199.99,199.86,199.86,573.0,195.8118,195.8118,195.6845,195.6845,573.0
2022-06-07 13:30:00,200.01,200.01,199.82,199.83,1014.0,195.8313,195.8313,195.6453,195.6551,1014.0
2022-06-07 13:35:00,199.94,200.01,199.93,200.01,600.0,195.7628,195.8313,195.753,195.8313,600.0
2022-06-07 13:40:00,199.88,199.88,199.72,199.81,409.0,195.7041,195.7041,195.5474,195.6355,409.0
2022-06-07 13:45:00,199.87,199.87,199.87,199.87,101.0,195.6943,195.6943,195.6943,195.6943,101.0
2022-06-07 13:50:00,199.81,199.97,199.81,199.84,903.0,195.6355,195.7922,195.6355,195.6649,903.0
2022-06-07 13:55:00,199.74,199.75,199.7,199.75,500.0,195.567,195.5768,195.5278,195.5768,500.0
2022-06-07 14:00:00,199.6,199.74,199.6,199.74,602.0,195.4299,195.567,195.4299,195.567,602.0
2022-06-07 14:05:00,200.0,200.2,199.89,200.15,3303.0,195.8215,196.0174,195.7138,195.9684,3303.0
2022-06-07 14:10:00,200.1,200.26,200.01,200.25,1944.0,195.9195,196.0761,195.8313,196.0663,1944.0
2022-06-07 14:15:00,200.38,200.4,200.38,200.4,433.0,196.1936,196.2132,196.1936,196.2132,433.0
2022-06-07 14:20:00,200.3,200.36,200.27,200.33,1583.0,196.1153,196.174,196.0859,196.1446,1583.0
2022-06-07 14:25:00,200.34,200.38,200.23,200.31,1915.0,196.1544,196.1936,196.0467,196.1251,1915.0
2022-06-07 14:30:00,200.2,200.39,200.2,200.39,1921.0,196.0174,196.2034,196.0174,196.2034,1921.0
2022-06-07 14:35:00,200.39,200.48,200.19,200.21,2470.0,196.2034,196.2915,196.0076,196.0272,2470.0
2022-06-07 14:40:00,200.15,200.16,199.71,199.72,1855.0,195.9684,195.9782,195.5376,195.5474,1855.0
2022-06-07 14:45:00,199.87,199.97,199.75,199.78,1030.0,195.6943,195.7922,195.5768,195.6061,1030.0
2022-06-07 14:50:00,199.72,199.94,199.72,199.86,500.0,195.5474,195.7628,195.5474,195.6845,500.0
2022-06-07 14:55:00,199.87,200.0,199.86,199.99,1089.0,195.6943,195.8215,195.6845,195.8118,1089.0
2022-06-07 15:00:00,199.97,200.13,199.95,200.13,2950.0,195.7922,195.9488,195.7726,195.9488,2950.0
2022-06-07 15:05:00,200.0,200.17,199.94,200.03,1500.0,195.8215,195.988,195.7628,195.8509,1500.0
2022-06-07 15:10:00,200.11,200.12,199.93,200.09,2134.0,195.9292,195.939,195.753,195.9097,2134.0
2022-06-07 15:15:00,200.09,200.23,200.08,200.22,1130.0,195.9097,196.0467,195.8999,196.0369,1130.0
2022-06-07 15:20:00,200.16,200.16,199.98,200.08,2535.0,195.9782,195.9782,195.802,195.8999,2535.0
2022-06-07 15:25:00,200.03,200.23,200.03,200.11,1718.0,195.8509,196.0467,195.8509,195.9292,1718.0
2022-06-07 15:30:00,200.1,200.2,200.04,200.2,4726.0,195.9195,196.0174,195.8607,196.0174,4726.0
2022-06-07 15:35:00,200.27,200.58,200.26,200.56,4982.0,196.0859,196.3894,196.0761,196.3698,4982.0
2022-06-07 15:40:00,200.68,200.68,200.49,200.61,5403.0,196.4873,196.4873,196.3013,196.4188,5403.0
2022-06-07 15:45:00,200.64,200.71,200.52,200.71,6960.0,196.4482,196.5167,196.3307,196.5167,6960.0
2022-06-07 15:50:00,200.58,200.83,200.56,200.62,18405.0,196.3894,196.6342,196.3698,196.4286,18405.0
2022-06-07 15:55:00,200.62,200.65,200.4,200.47,36705.0,196.4286,196.458,196.2132,196.2817,36705.0
2022-06-08 09:30:00,199.23,199.23,197.21,197.21,11740.0,195.0676,195.0676,193.0898,193.0898,11740.0
2022-06-08 09:35:00,197.31,198.11,197.22,197.98,6068.0,193.1877,193.971,193.0996,193.8437,6068.0
2022-06-08 09:40:00,198.06,198.15,197.01,197.01,5538.0,193.9221,194.0102,192.894,192.894,5538.0
2022-06-08 09:45:00,196.98,197.28,196.57,197.28,8970.0,192.8646,193.1584,192.4632,193.1584,8970.0
2022-06-08 09:50:00,197.75,197.99,197.44,197.99,2628.0,193.6186,193.8535,193.315,193.8535,2628.0
2022-06-08 09:55:00,198.2,198.32,197.75,197.75,1702.0,194.0591,194.1766,193.6186,193.6186,1702.0
2022-06-08 10:00:00,197.82,198.31,197.64,198.31,2600.0,193.6871,194.1669,193.5108,194.1669,2600.0
2022-06-08 10:05:00,198.4,198.71,198.3,198.71,1600.0,194.255,194.5585,194.1571,194.5585,1600.0
2022-06-08 10:10:00,198.45,198.86,198.14,198.14,6450.0,194.3039,194.7054,194.0004,194.0004,6450.0
2022-06-08 10:15:00,197.96,198.3,197.73,198.0,4297.0,193.8242,194.1571,193.599,193.8633,4297.0
2022-06-08 10:20:00,197.84,198.03,197.69,198.03,2662.0,193.7067,193.8927,193.5598,193.8927,2662.0
2022-06-08 10:25:00,197.96,198.05,197.51,197.51,32473.0,193.8242,193.9123,193.3836,193.3836,32473.0
2022-06-08 10:30:00,197.58,197.58,197.08,197.25,2900.0,193.4521,193.4521,192.9625,193.129,2900.0
2022-06-08 10:35:00,197.24,197.37,196.88,197.11,5450.0,193.1192,193.2465,192.7667,192.9919,5450.0
2022-06-08 10:40:00,197.19,197.24,196.1,196.4,7084.0,193.0703,193.1192,192.003,192.2968,7084.0
2022-06-08 10:45:00,196.4,196.42,196.19,196.39,6189.0,192.2968,192.3163,192.0911,192.287,6189.0
2022-06-08 10:50:00,196.74,197.07,196.69,197.07,1604.0,192.6297,192.9528,192.5807,192.9528,1604.0
2022-06-08 10:55:00,197.06,197.06,196.53,196.62,2402.0,192.943,192.943,192.424,192.5122,2402.0
2022-06-08 11:00:00,196.73,197.17,196.73,197.16,4392.0,192.6199,193.0507,192.6199,193.0409,4392.0
2022-06-08 11:05:00,197.27,197.4,197.17,197.18,1400.0,193.1486,193.2759,193.0507,193.0605,1400.0
2022-06-08 11:10:00,197.27,197.61,197.26,197.61,2501.0,193.1486,193.4815,193.1388,193.4815,2501.0
2022-06-08 11:15:00,197.64,197.94,197.48,197.94,3300.0,193.5108,193.8046,193.3542,193.8046,3300.0
2022-06-08 11:20:00,197.94,198.16,197.92,198.16,1300.0,193.8046,194.02,193.785,194.02,1300.0
2022-06-08 11:25:00,198.16,198.43,198.08,198.25,1900.0,194.02,194.2843,193.9417,194.1081,1900.0
2022-06-08 11:30:00,198.32,198.62,198.23,198.49,3804.0,194.1766,194.4704,194.0885,194.3431,3804.0
2022-06-08 11:35:00,198.55,198.79,198.45,198.46,3075.0,194.4018,194.6368,194.3039,194.3137,3075.0
2022-06-08 11:40:00,198.6,198.69,197.61,197.62,6215.0,194.4508,194.5389,193.4815,193.4913,6215.0
2022-06-08 11:45:00,197.83,198.15,197.76,197.93,2234.0,193.6969,194.0102,193.6283,193.7948,2234.0
2022-06-08 11:50:00,198.17,198.52,198.17,198.35,2054.0,194.0298,194.3725,194.0298,194.206,2054.0
2022-06-08 11:55:00,198.4,198.4,198.0,198.08,3200.0,194.255,194.255,193.8633,193.9417,3200.0
2022-06-08 12:00:00,198.17,198.35,198.12,198.13,1918.0,194.0298,194.206,193.9808,193.9906,1918.0
2022-06-08 12:05:00,198.07,198.13,197.72,197.72,2003.0,193.9319,193.9906,193.5892,193.5892,2003.0
2022-06-08 12:10:00,197.72,197.86,197.67,197.86,1213.0,193.5892,193.7263,193.5402,193.7263,1213.0
2022-06-08 12:15:00,197.79,198.01,197.79,197.85,2346.0,193.6577,193.8731,193.6577,193.7165,2346.0
2022-06-08 12:20:00,197.9,197.95,197.61,197.78,2575.0,193.7654,193.8144,193.4815,193.6479,2575.0
2022-06-08 12:25:00,197.66,197.7,197.25,197.27,2784.0,193.5304,193.5696,193.129,193.1486,2784.0
2022-06-08 12:30:00,197.27,197.27,196.64,196.64,5062.0,193.1486,193.1486,192.5317,192.5317,5062.0
2022-06-08 12:35:00,196.5,196.5,196.09,196.09,3512.0,192.3947,192.3947,191.9932,191.9932,3512.0
2022-06-08 12:40:00,195.94,195.94,195.66,195.73,2301.0,191.8464,191.8464,191.5722,191.6408,2301.0
2022-06-08 12:45:00,195.55,195.75,195.47,195.73,3811.0,191.4645,191.6603,191.3862,191.6408,3811.0
2022-06-08 12:50:00,195.75,196.23,195.74,196.14,3100.0,191.6603,192.1303,191.6505,192.0422,3100.0
2022-06-08 12:55:00,196.15,196.37,196.08,196.28,1685.0,192.052,192.2674,191.9834,192.1793,1685.0
2022-06-08 13:00:00,196.24,196.28,196.07,196.16,7527.0,192.1401,192.1793,191.9737,192.0618,7527.0
2022-06-08 13:05:00,196.12,196.26,196.05,196.26,1500.0,192.0226,192.1597,191.9541,192.1597,1500.0
2022-06-08 13:10:00,196.21,196.49,196.2,196.49,1800.0,192.1107,192.3849,192.1009,192.3849,1800.0
2022-06-08 13:15:00,196.57,196.61,196.33,196.6,1509.0,192.4632,192.5024,192.2282,192.4926,1509.0
2022-06-08 13:20:00,196.59,196.79,196.49,196.53,2408.0,192.4828,192.6786,192.3849,192.424,2408.0
2022-06-08 13:25:00,196.56,196.56,196.34,196.37,2779.0,192.4534,192.4534,192.238,192.2674,2779.0
2022-06-08 13:30:00,196.32,196.36,196.04,196.04,1101.0,192.2184,192.2576,191.9443,191.9443,1101.0
2022-06-08 13:35:00,195.97,196.1,195.93,196.1,1500.0,191.8757,192.003,191.8366,192.003,1500.0
2022-06-08 13:40:00,196.05,196.4,195.96,196.4,2900.0,191.9541,192.2968,191.8659,192.2968,2900.0
2022-06-08 13:45:00,196.5,196.64,196.45,196.59,1275.0,192.3947,192.5317,192.3457,192.4828,1275.0
2022-06-08 13:50:00,196.54,196.68,196.26,196.39,2463.0,192.4338,192.5709,192.1597,192.287,2463.0
2022-06-08 13:55:00,196.42,196.52,196.34,196.34,1762.0,192.3163,192.4142,192.238,192.238,1762.0
2022-06-08 14:00:00,196.27,196.4,196.24,196.26,2235.0,192.1695,192.2968,192.1401,192.1597,2235.0
2022-06-08 14:05:00,196.4,196.55,196.33,196.45,1341.0,192.2968,192.4436,192.2282,192.3457,1341.0
2022-06-08 14:10:00,196.52,196.63,196.44,196.5,1100.0,192.4142,192.522,192.3359,192.3947,1100.0
2022-06-08 14:15:00,196.42,196.49,196.12,196.15,2410.0,192.3163,192.3849,192.0226,192.052,2410.0
2022-06-08 14:20:00,196.23,196.29,196.05,196.23,2333.0,192.1303,192.1891,191.9541,192.1303,2333.0
2022-06-08 14:25:00,196.24,196.24,195.76,195.89,1475.0,192.1401,192.1401,191.6701,191.7974,1475.0
2022-06-08 14:30:00,195.97,196.26,195.96,196.01,1780.0,191.8757,192.1597,191.8659,191.9149,1780.0
2022-06-08 14:35:00,195.9,195.92,195.79,195.79,1325.0,191.8072,191.8268,191.6995,191.6995,1325.0
2022-06-08 14:40:00,195.87,196.22,195.79,196.19,2016.0,191.7778,192.1205,191.6995,192.0911,2016.0
2022-06-08 14:45:00,196.35,196.63,196.23,196.6,2181.0,192.2478,192.522,192.1303,192.4926,2181.0
2022-06-08 14:50:00,196.56,196.68,196.38,196.4,1893.0,192.4534,192.5709,192.2772,192.2968,1893.0
2022-06-08 14:55:00,196.31,196.43,196.23,196.36,1911.0,192.2086,192.3261,192.1303,192.2576,1911.0
2022-06-08 15:00:00,196.26,196.47,196.23,196.47,1474.0,192.1597,192.3653,192.1303,192.3653,1474.0
2022-06-08 15:05:00,196.52,196.62,196.17,196.46,1975.0,192.4142,192.5122,192.0716,192.3555,1975.0
2022-06-08 15:10:00,196.42,196.68,196.37,196.68,1601.0,192.3163,192.5709,192.2674,192.5709,1601.0
2022-06-08 15:15:00,196.63,196.75,196.6,196.71,3858.0,192.522,192.6394,192.4926,192.6003,3858.0
2022-06-08 15:20:00,196.55,196.93,196.55,196.93,6328.0,192.4436,192.8157,192.4436,192.8157,6328.0
2022-06-08 15:25:00,196.84,197.03,196.79,196.84,2346.0,192.7276,192.9136,192.6786,192.7276,2346.0
2022-06-08 15:30:00,196.9,197.16,196.82,197.16,4221.0,192.7863,193.0409,192.708,193.0409,4221.0
2022-06-08 15:35:00,197.12,197.17,196.82,196.82,5433.0,193.0017,193.0507,192.708,192.708,5433.0
2022-06-08 15:40:00,196.72,196.94,196.72,196.79,6771.0,192.6101,192.8255,192.6101,192.6786,6771.0
2022-06-08 15:45:00,196.78,196.81,196.04,196.04,8226.0,192.6688,192.6982,191.9443,191.9443,8226.0
2022-06-08 15:50:00,196.14,196.4,195.97,196.08,14013.0,192.0422,192.2968,191.8757,191.9834,14013.0
2022-06-08 15:55:00,196.15,196.31,195.97,196.3,50348.0,192.052,192.2086,191.8757,192.1988,50348.0
2022-06-09 09:30:00,195.64,195.64,194.48,194.48,3947.0,191.5526,191.5526,190.4169,190.4169,3947.0
2022-06-09 09:35:00,195.23,195.23,194.47,194.47,687.0,191.1512,191.1512,190.4071,190.4071,687.0
2022-06-09 09:40:00,194.27,194.5,193.61,194.5,1800.0,190.2113,190.4365,189.565,190.4365,1800.0
2022-06-09 09:45:00,194.52,194.85,194.2,194.65,2737.0,190.456,190.7791,190.1427,190.5833,2737.0
2022-06-09 09:50:00,194.46,195.53,194.46,195.43,1138.0,190.3973,191.4449,190.3973,191.347,1138.0
2022-06-09 09:55:00,195.42,195.54,195.33,195.41,802.0,191.3372,191.4547,191.2491,191.3274,802.0
2022-06-09 10:00:00,195.41,195.75,194.96,194.96,2792.0,191.3274,191.6603,190.8868,190.8868,2792.0
2022-06-09 10:05:00,195.09,195.23,194.48,194.49,3713.0,191.0141,191.1512,190.4169,190.4267,3713.0
2022-06-09 10:10:00,194.38,194.78,194.09,194.66,3640.0,190.319,190.7106,190.035,190.5931,3640.0
2022-06-09 10:15:00,194.83,195.24,194.52,194.59,9190.0,190.7596,191.161,190.456,190.5246,9190.0
2022-06-09 10:20:00,194.69,194.8,194.47,194.7,8647.0,190.6225,190.7302,190.4071,190.6323,8647.0
2022-06-09 10:25:00,194.71,195.04,194.67,195.04,3265.0,190.6421,190.9652,190.6029,190.9652,3265.0
2022-06-09 10:30:00,195.2,195.7,194.86,194.89,6429.0,191.1218,191.6114,190.7889,190.8183,6429.0
2022-06-09 10:35:00,194.89,195.13,194.88,194.97,3822.0,190.8183,191.0533,190.8085,190.8966,3822.0
2022-06-09 10:40:00,194.97,194.97,194.24,194.36,7864.0,190.8966,190.8966,190.1819,190.2994,7864.0
2022-06-09 10:45:00,194.33,194.42,194.04,194.04,6883.0,190.27,190.3581,189.9861,189.9861,6883.0
2022-06-09 10:50:00,194.02,194.11,193.63,193.8,3727.0,189.9665,190.0546,189.5846,189.7511,3727.0
2022-06-09 10:55:00,193.84,194.57,193.84,194.39,5807.0,189.7902,190.505,189.7902,190.3287,5807.0
2022-06-09 11:00:00,194.22,194.26,193.81,193.94,4198.0,190.1623,190.2015,189.7609,189.8882,4198.0
2022-06-09 11:05:00,193.95,193.96,193.73,193.78,5050.0,189.8979,189.9077,189.6825,189.7315,5050.0
2022-06-09 11:10:00,193.79,194.07,193.66,193.87,5628.0,189.7413,190.0154,189.614,189.8196,5628.0
2022-06-09 11:15:00,193.88,194.1,193.74,193.78,5372.0,189.8294,190.0448,189.6923,189.7315,5372.0
2022-06-09 11:20:00,193.88,194.13,193.76,194.12,5067.0,189.8294,190.0742,189.7119,190.0644,5067.0
2022-06-09 11:25:00,194.24,194.37,194.12,194.33,3463.0,190.1819,190.3092,190.0644,190.27,3463.0
2022-06-09 11:30:00,194.39,194.47,194.16,194.47,2038.0,190.3287,190.4071,190.1036,190.4071,2038.0
2022-06-09 11:35:00,194.41,194.52,193.87,193.99,8662.0,190.3483,190.456,189.8196,189.9371,8662.0
2022-06-09 11:40:00,194.19,194.57,194.07,194.43,4001.0,190.1329,190.505,190.0154,190.3679,4001.0
2022-06-09 11:45:00,194.38,194.49,193.89,193.89,3017.0,190.319,190.4267,189.8392,189.8392,3017.0
2022-06-09 11:50:00,193.87,193.89,193.55,193.78,2803.0,189.8196,189.8392,189.5063,189.7315,2803.0
2022-06-09 11:55:00,193.89,194.41,193.85,194.28,1901.0,189.8392,190.3483,189.8,190.221,1901.0
2022-06-09 12:00:00,194.28,194.36,194.12,194.15,3712.0,190.221,190.2994,190.0644,190.0938,3712.0
2022-06-09 12:05:00,194.18,194.18,193.82,193.89,3935.0,190.1231,190.1231,189.7707,189.8392,3935.0
2022-06-09 12:10:00,193.76,193.78,193.49,193.66,3549.0,189.7119,189.7315,189.4476,189.614,3549.0
2022-06-09 12:15:00,193.66,194.01,193.65,193.79,1473.0,189.614,189.9567,189.6042,189.7413,1473.0
2022-06-09 12:20:00,194.02,194.26,194.02,194.25,811.0,189.9665,190.2015,189.9665,190.1917,811.0
2022-06-09 12:25:00,194.36,194.42,194.15,194.23,4589.0,190.2994,190.3581,190.0938,190.1721,4589.0
2022-06-09 12:30:00,194.39,194.39,194.06,194.06,6454.0,190.3287,190.3287,190.0056,190.0056,6454.0
2022-06-09 12:35:00,194.12,194.15,193.86,193.88,2854.0,190.0644,190.0938,189.8098,189.8294,2854.0
2022-06-09 12:40:00,193.92,194.35,193.89,194.34,3166.0,189.8686,190.2896,189.8392,190.2798,3166.0
2022-06-09 12:45:00,194.25,194.4,194.24,194.4,500.0,190.1917,190.3385,190.1819,190.3385,500.0
2022-06-09 12:50:00,194.33,194.49,194.2,194.31,3002.0,190.27,190.4267,190.1427,190.2504,3002.0
2022-06-09 12:55:00,194.2,194.77,194.19,194.77,3746.0,190.1427,190.7008,190.1329,190.7008,3746.0
2022-06-09 13:00:00,194.66,194.67,194.53,194.56,1999.0,190.5931,190.6029,190.4658,190.4952,1999.0
2022-06-09 13:05:00,194.51,194.8,194.5,194.77,3547.0,190.4462,190.7302,190.4365,190.7008,3547.0
2022-06-09 13:10:00,194.64,194.85,194.55,194.77,2805.0,190.5735,190.7791,190.4854,190.7008,2805.0
2022-06-09 13:15:00,194.73,194.81,194.58,194.58,3601.0,190.6616,190.74,190.5148,190.5148,3601.0
2022-06-09 13:20:00,194.78,194.78,194.45,194.45,2142.0,190.7106,190.7106,190.3875,190.3875,2142.0
2022-06-09 13:25:00,194.42,194.45,194.16,194.16,1309.0,190.3581,190.3875,190.1036,190.1036,1309.0
2022-06-09 13:30:00,194.16,194.17,193.88,194.0,4010.0,190.1036,190.1133,189.8294,189.9469,4010.0
2022-06-09 13:35:00,193.89,193.94,193.69,193.79,3201.0,189.8392,189.8882,189.6434,189.7413,3201.0
2022-06-09 13:40:00,193.62,193.81,193.62,193.66,3533.0,189.5748,189.7609,189.5748,189.614,3533.0
2022-06-09 13:45:00,193.76,194.62,193.59,194.62,11158.0,189.7119,190.5539,189.5455,190.5539,11158.0
2022-06-09 13:50:00,194.42,194.62,194.33,194.47,3931.0,190.3581,190.5539,190.27,190.4071,3931.0
2022-06-09 13:55:00,194.3,194.6,194.3,194.55,3159.0,190.2406,190.5344,190.2406,190.4854,3159.0
2022-06-09 14:00:00,194.55,194.55,193.96,193.96,5819.0,190.4854,190.4854,189.9077,189.9077,5819.0
2022-06-09 14:05:00,193.92,194.12,193.92,194.0,1000.0,189.8686,190.0644,189.8686,189.9469,1000.0
2022-06-09 14:10:00,193.98,193.98,193.78,193.78,2537.0,189.9273,189.9273,189.7315,189.7315,2537.0
2022-06-09 14:15:00,193.71,193.84,193.68,193.83,2145.0,189.663,189.7902,189.6336,189.7804,2145.0
2022-06-09 14:20:00,193.81,193.9,193.58,193.58,3101.0,189.7609,189.849,189.5357,189.5357,3101.0
2022-06-09 14:25:00,193.53,193.53,193.02,193.04,6123.0,189.4867,189.4867,188.9874,189.007,6123.0
2022-06-09 14:30:00,193.01,193.07,192.73,192.81,5761.0,188.9776,189.0363,188.7034,188.7818,5761.0
2022-06-09 14:35:00,192.81,192.9,192.49,192.56,3474.0,188.7818,188.8699,188.4684,188.537,3474.0
2022-06-09 14:40:00,192.62,192.69,192.45,192.57,4596.0,188.5957,188.6643,188.4293,188.5468,4596.0
2022-06-09 14:45:00,192.52,192.84,192.44,192.84,37673.0,188.4978,188.8111,188.4195,188.8111,37673.0
2022-06-09 14:50:00,192.9,193.2,192.8,193.11,1941.0,188.8699,189.1636,188.772,189.0755,1941.0
2022-06-09 14:55:00,193.17,193.4,192.88,192.88,4465.0,189.1342,189.3594,188.8503,188.8503,4465.0
2022-06-09 15:00:00,192.82,192.86,192.09,192.09,4821.0,188.7916,188.8307,188.0768,188.0768,4821.0
2022-06-09 15:05:00,192.09,192.24,192.09,192.23,1600.0,188.0768,188.2237,188.0768,188.2139,1600.0
2022-06-09 15:10:00,192.28,192.35,192.08,192.33,3702.0,188.2628,188.3314,188.067,188.3118,3702.0
2022-06-09 15:15:00,192.28,192.56,192.14,192.4,20442.0,188.2628,188.537,188.1258,188.3803,20442.0
2022-06-09 15:20:00,192.48,192.53,192.23,192.41,2507.0,188.4587,188.5076,188.2139,188.3901,2507.0
2022-06-09 15:25:00,192.43,192.43,192.05,192.06,5012.0,188.4097,188.4097,188.0376,188.0474,5012.0
2022-06-09 15:30:00,192.0,192.1,191.67,191.69,6534.0,187.9887,188.0866,187.6656,187.6852,6534.0
2022-06-09 15:35:00,191.63,191.94,191.63,191.89,7850.0,187.6264,187.9299,187.6264,187.881,7850.0
2022-06-09 15:40:00,191.74,191.97,191.55,191.65,8419.0,187.7341,187.9593,187.5481,187.646,8419.0
2022-06-09 15:45:00,191.57,191.64,191.5,191.63,30929.0,187.5677,187.6362,187.4991,187.6264,30929.0
2022-06-09 15:50:00,191.57,192.12,191.5,191.88,24910.0,187.5677,188.1062,187.4991,187.8712,24910.0
2022-06-09 15:55:00,191.86,192.1,191.57,191.97,133442.0,187.8516,188.0866,187.5677,187.9593,133442.0
2022-06-10 09:30:00,188.92,188.92,187.8,187.8,5135.0,184.973,184.973,183.8764,183.8764,5135.0
2022-06-10 09:35:00,187.96,188.58,187.96,188.58,400.0,184.0331,184.6401,184.0331,184.6401,400.0
2022-06-10 09:40:00,188.5,188.91,187.93,187.95,7408.0,184.5618,184.9632,184.0037,184.0233,7408.0
2022-06-10 09:45:00,187.78,188.44,187.49,187.49,2683.0,183.8568,184.5031,183.5729,183.5729,2683.0
2022-06-10 09:50:00,187.61,187.61,186.68,186.68,2830.0,183.6904,183.6904,182.7798,182.7798,2830.0
2022-06-10 09:55:00,186.19,186.5,185.97,186.16,26798.0,182.3001,182.6036,182.0847,182.2707,26798.0
2022-06-10 10:00:00,186.19,186.19,185.25,185.25,3118.0,182.3001,182.3001,181.3797,181.3797,3118.0
2022-06-10 10:05:00,185.31,185.99,185.31,185.45,1800.0,181.4385,182.1042,181.4385,181.5755,1800.0
2022-06-10 10:10:00,185.32,185.69,185.1,185.55,5589.0,181.4482,181.8105,181.2328,181.6734,5589.0
2022-06-10 10:15:00,185.41,185.52,184.81,184.81,2072.0,181.5364,181.6441,180.9489,180.9489,2072.0
2022-06-10 10:20:00,184.94,184.94,184.41,184.56,4762.0,181.0762,181.0762,180.5573,180.7041,4762.0
2022-06-10 10:25:00,184.43,184.89,184.37,184.8,5728.0,180.5768,181.0272,180.5181,180.9391,5728.0
2022-06-10 10:30:00,184.77,185.0,184.65,184.93,5110.0,180.9097,181.1349,180.7922,181.0664,5110.0
2022-06-10 10:35:00,184.97,185.45,184.97,185.44,3316.0,181.1056,181.5755,181.1056,181.5657,3316.0
2022-06-10 10:40:00,185.33,185.62,185.1,185.62,2901.0,181.458,181.742,181.2328,181.742,2901.0
2022-06-10 10:45:00,185.65,185.87,185.39,185.66,4952.0,181.7713,181.9868,181.5168,181.7811,4952.0
2022-06-10 10:50:00,185.78,186.21,185.7,186.11,2302.0,181.8986,182.3196,181.8203,182.2217,2302.0
2022-06-10 10:55:00,185.79,185.85,185.27,185.27,1621.0,181.9084,181.9672,181.3993,181.3993,1621.0
2022-06-10 11:00:00,185.17,185.33,184.92,185.04,5070.0,181.3014,181.458,181.0566,181.1741,5070.0
2022-06-10 11:05:00,184.83,184.92,184.62,184.89,4297.0,180.9685,181.0566,180.7629,181.0272,4297.0
2022-06-10 11:10:00,184.9,185.16,184.77,185.02,7985.0,181.037,181.2916,180.9097,181.1545,7985.0
2022-06-10 11:15:00,185.13,185.33,184.93,185.33,2619.0,181.2622,181.458,181.0664,181.458,2619.0
2022-06-10 11:20:00,185.34,185.36,185.07,185.07,800.0,181.4678,181.4874,181.2035,181.2035,800.0
2022-06-10 11:25:00,185.05,185.05,184.79,184.84,2100.0,181.1839,181.1839,180.9293,180.9783,2100.0
2022-06-10 11:30:00,184.76,184.87,184.66,184.87,4838.0,180.8999,181.0076,180.802,181.0076,4838.0
2022-06-10 11:35:00,184.93,184.93,184.78,184.82,4808.0,181.0664,181.0664,180.9195,180.9587,4808.0
2022-06-10 11:40:00,184.84,185.18,184.84,185.18,3970.0,180.9783,181.3112,180.9783,181.3112,3970.0
2022-06-10 11:45:00,185.21,185.48,185.01,185.09,4724.0,181.3405,181.6049,181.1447,181.223,4724.0
2022-06-10 11:50:00,184.83,185.0,184.8,184.81,2861.0,180.9685,181.1349,180.9391,180.9489,2861.0
2022-06-10 11:55:00,184.75,185.37,184.75,185.36,4057.0,180.8902,181.4972,180.8902,181.4874,4057.0
2022-06-10 12:00:00,185.27,185.48,185.17,185.48,3733.0,181.3993,181.6049,181.3014,181.6049,3733.0
2022-06-10 12:05:00,185.55,185.87,185.54,185.87,4663.0,181.6734,181.9868,181.6636,181.9868,4663.0
2022-06-10 12:10:00,185.76,185.9,185.23,185.23,3013.0,181.879,182.0161,181.3601,181.3601,3013.0
2022-06-10 12:15:00,185.2,185.2,184.81,184.87,1311.0,181.3307,181.3307,180.9489,181.0076,1311.0
2022-06-10 12:20:00,184.94,184.94,184.76,184.76,2713.0,181.0762,181.0762,180.8999,180.8999,2713.0
2022-06-10 12:25:00,184.8,184.97,184.61,184.67,2235.0,180.9391,181.1056,180.7531,180.8118,2235.0
2022-06-10 12:30:00,184.81,184.95,184.62,184.65,2921.0,180.9489,181.086,180.7629,180.7922,2921.0
2022-06-10 12:35:00,184.71,184.76,184.51,184.75,11223.0,180.851,180.8999,180.6552,180.8902,11223.0
2022-06-10 12:40:00,184.76,185.06,184.75,185.06,900.0,180.8999,181.1937,180.8902,181.1937,900.0
2022-06-10 12:45:00,184.81,184.81,184.58,184.58,700.0,180.9489,180.9489,180.7237,180.7237,700.0
2022-06-10 12:50:00,184.5,184.51,183.59,183.98,16745.0,180.6454,180.6552,179.7544,180.1362,16745.0
2022-06-10 12:55:00,183.84,184.14,183.79,184.14,2984.0,179.9992,180.2929,179.9502,180.2929,2984.0
2022-06-10 13:00:00,184.16,184.17,183.88,184.12,3477.0,180.3125,180.3223,180.0383,180.2733,3477.0
2022-06-10 13:05:00,184.1,184.19,183.89,184.15,4746.0,180.2537,180.3419,180.0481,180.3027,4746.0
2022-06-10 13:10:00,184.17,184.27,183.97,183.99,6671.0,180.3223,180.4202,180.1264,180.146,6671.0
2022-06-10 13:15:00,183.91,184.41,183.9,184.41,2999.0,180.0677,180.5573,180.0579,180.5573,2999.0
2022-06-10 13:20:00,184.69,184.79,184.53,184.77,3369.0,180.8314,180.9293,180.6747,180.9097,3369.0
2022-06-10 13:25:00,184.8,184.82,184.62,184.81,2404.0,180.9391,180.9587,180.7629,180.9489,2404.0
2022-06-10 13:30:00,184.73,184.76,184.16,184.2,3633.0,180.8706,180.8999,180.3125,180.3516,3633.0
2022-06-10 13:35:00,184.22,184.57,184.22,184.41,5091.0,180.3712,180.7139,180.3712,180.5573,5091.0
2022-06-10 13:40:00,184.58,184.69,184.49,184.69,2116.0,180.7237,180.8314,180.6356,180.8314,2116.0
2022-06-10 13:45:00,184.7,185.04,184.56,184.85,3768.0,180.8412,181.1741,180.7041,180.9881,3768.0
2022-06-10 13:50:00,184.97,185.08,184.67,184.78,4488.0,181.1056,181.2133,180.8118,180.9195,4488.0
2022-06-10 13:55:00,184.64,184.66,184.28,184.34,2101.0,180.7824,180.802,180.43,180.4887,2101.0
2022-06-10 14:00:00,184.41,184.42,183.9,183.94,4238.0,180.5573,180.567,180.0579,180.0971,4238.0
2022-06-10 14:05:00,184.05,184.26,184.02,184.2,8035.0,180.2048,180.4104,180.1754,180.3516,8035.0
2022-06-10 14:10:00,184.19,184.21,184.04,184.08,1968.0,180.3419,180.3614,180.195,180.2341,1968.0
2022-06-10 14:15:00,184.09,184.61,184.01,184.61,4459.0,180.2439,180.7531,180.1656,180.7531,4459.0
2022-06-10 14:20:00,184.84,184.95,184.71,184.95,1761.0,180.9783,181.086,180.851,181.086,1761.0
2022-06-10 14:25:00,185.06,185.06,184.6,184.65,2637.0,181.1937,181.1937,180.7433,180.7922,2637.0
2022-06-10 14:30:00,184.75,184.9,184.72,184.81,3548.0,180.8902,181.037,180.8608,180.9489,3548.0
2022-06-10 14:35:00,184.73,184.73,184.38,184.43,2220.0,180.8706,180.8706,180.5279,180.5768,2220.0
2022-06-10 14:40:00,184.37,184.38,184.01,184.11,2828.0,180.5181,180.5279,180.1656,180.2635,2828.0
2022-06-10 14:45:00,184.13,184.58,184.13,184.58,4193.0,180.2831,180.7237,180.2831,180.7237,4193.0
2022-06-10 14:50:00,184.65,184.99,184.65,184.88,20862.0,180.7922,181.1251,180.7922,181.0174,20862.0
2022-06-10 14:55:00,184.79,185.71,184.79,185.65,15313.0,180.9293,181.8301,180.9293,181.7713,15313.0
2022-06-10 15:00:00,185.65,185.93,185.19,185.31,8111.0,181.7713,182.0455,181.321,181.4385,8111.0
2022-06-10 15:05:00,185.2,185.21,184.86,184.95,3171.0,181.3307,181.3405,180.9979,181.086,3171.0
2022-06-10 15:10:00,184.98,185.34,184.98,185.31,1733.0,181.1153,181.4678,181.1153,181.4385,1733.0
2022-06-10 15:15:00,185.27,185.42,185.22,185.22,4387.0,181.3993,181.5462,181.3503,181.3503,4387.0
2022-06-10 15:20:00,185.04,185.18,184.79,184.86,5617.0,181.1741,181.3112,180.9293,180.9979,5617.0
2022-06-10 15:25:00,184.97,185.48,184.96,185.37,3585.0,181.1056,181.6049,181.0958,181.4972,3585.0
2022-06-10 15:30:00,185.3,185.34,184.85,184.92,8149.0,181.4287,181.4678,180.9881,181.0566,8149.0
2022-06-10 15:35:00,184.89,185.05,184.62,184.8,10379.0,181.0272,181.1839,180.7629,180.9391,10379.0
2022-06-10 15:40:00,184.73,184.81,184.0,184.17,11365.0,180.8706,180.9489,180.1558,180.3223,11365.0
2022-06-10 15:45:00,184.17,184.17,183.39,183.46,15284.0,180.3223,180.3223,179.5586,179.6271,15284.0
2022-06-10 15:50:00,183.42,183.95,183.41,183.61,22593.0,179.5879,180.1069,179.5781,179.774,22593.0
2022-06-10 15:55:00,183.69,183.95,183.29,183.35,48245.0,179.8523,180.1069,179.4607,179.5194,48245.0
2022-06-13 09:30:00,180.65,180.81,179.87,180.81,10511.0,176.8758,177.0325,176.1121,177.0325,10511.0
2022-06-13 09:35:00,180.66,180.67,179.77,179.81,4005.0,176.8856,176.8954,176.0142,176.0534,4005.0
2022-06-13 09:40:00,179.74,180.47,179.67,179.87,3400.0,175.9848,176.6996,175.9163,176.1121,3400.0
2022-06-13 09:45:00,179.81,180.24,179.23,179.23,5282.0,176.0534,176.4744,175.4855,175.4855,5282.0
2022-06-13 09:50:00,179.15,179.18,178.65,178.68,3585.0,175.4071,175.4365,174.9176,174.947,3585.0
2022-06-13 09:55:00,178.85,179.43,178.2,178.2,6118.0,175.1134,175.6813,174.477,174.477,6118.0
2022-06-13 10:00:00,178.44,178.82,177.84,177.9,8122.0,174.712,175.084,174.1245,174.1833,8122.0
2022-06-13 10:05:00,177.92,179.11,177.91,178.82,2641.0,174.2028,175.368,174.1931,175.084,2641.0
2022-06-13 10:10:00,178.61,178.82,177.74,177.78,5254.0,174.8784,175.084,174.0266,174.0658,5254.0
2022-06-13 10:15:00,177.76,177.9,177.47,177.59,3349.0,174.0462,174.1833,173.7622,173.8797,3349.0
2022-06-13 10:20:00,177.6,178.09,177.43,177.63,7006.0,173.8895,174.3693,173.7231,173.9189,7006.0
2022-06-13 10:25:00,177.37,177.69,177.35,177.38,6787.0,173.6643,173.9777,173.6448,173.6741,6787.0
2022-06-13 10:30:00,177.36,177.36,176.86,177.05,3589.0,173.6545,173.6545,173.165,173.351,3589.0
2022-06-13 10:35:00,176.88,177.17,176.87,176.92,5780.0,173.1846,173.4685,173.1748,173.2237,5780.0
2022-06-13 10:40:00,176.8,176.98,176.28,176.55,11458.0,173.1062,173.2825,172.5971,172.8615,11458.0
2022-06-13 10:45:00,176.31,176.54,176.2,176.54,4544.0,172.6265,172.8517,172.5188,172.8517,4544.0
2022-06-13 10:50:00,176.49,177.02,176.31,176.88,5679.0,172.8027,173.3216,172.6265,173.1846,5679.0
2022-06-13 10:55:00,176.88,177.03,176.76,177.03,5331.0,173.1846,173.3314,173.0671,173.3314,5331.0
2022-06-13 11:00:00,176.91,177.36,176.8,177.06,29944.0,173.2139,173.6545,173.1062,173.3608,29944.0
2022-06-13 11:05:00,176.96,177.16,176.87,177.16,2016.0,173.2629,173.4587,173.1748,173.4587,2016.0
2022-06-13 11:10:00,177.13,177.37,176.8,177.31,4604.0,173.4294,173.6643,173.1062,173.6056,4604.0
2022-06-13 11:15:00,177.45,177.72,177.45,177.69,3112.0,173.7427,174.007,173.7427,173.9777,3112.0
2022-06-13 11:20:00,177.72,177.95,177.59,177.95,2957.0,174.007,174.2322,173.8797,174.2322,2957.0
2022-06-13 11:25:00,177.92,177.92,177.5,177.7,22300.0,174.2028,174.2028,173.7916,173.9874,22300.0
2022-06-13 11:30:00,177.77,178.31,177.76,178.23,3821.0,174.056,174.5847,174.0462,174.5064,3821.0
2022-06-13 11:35:00,178.4,178.88,178.39,178.86,3520.0,174.6728,175.1428,174.663,175.1232,3520.0
2022-06-13 11:40:00,178.85,179.0,178.71,178.86,4189.0,175.1134,175.2603,174.9763,175.1232,4189.0
2022-06-13 11:45:00,178.77,178.77,178.48,178.59,5799.0,175.0351,175.0351,174.7511,174.8588,5799.0
2022-06-13 11:50:00,178.64,178.7,178.12,178.24,4946.0,174.9078,174.9665,174.3987,174.5162,4946.0
2022-06-13 11:55:00,178.36,178.67,178.11,178.49,3294.0,174.6337,174.9372,174.3889,174.7609,3294.0
2022-06-13 12:00:00,178.58,178.63,178.4,178.42,8216.0,174.8491,174.898,174.6728,174.6924,8216.0
2022-06-13 12:05:00,178.5,178.85,178.41,178.65,11258.0,174.7707,175.1134,174.6826,174.9176,11258.0
2022-06-13 12:10:00,178.51,178.88,178.37,178.74,6052.0,174.7805,175.1428,174.6434,175.0057,6052.0
2022-06-13 12:15:00,178.86,179.25,178.81,179.0,3016.0,175.1232,175.5051,175.0743,175.2603,3016.0
2022-06-13 12:20:00,179.12,179.35,178.95,179.04,4488.0,175.3778,175.603,175.2113,175.2994,4488.0
2022-06-13 12:25:00,179.09,179.56,178.99,179.28,6501.0,175.3484,175.8086,175.2505,175.5344,6501.0
2022-06-13 12:30:00,179.21,179.69,179.06,179.66,10342.0,175.4659,175.9359,175.319,175.9065,10342.0
2022-06-13 12:35:00,179.69,180.28,179.66,180.25,7890.0,175.9359,176.5135,175.9065,176.4842,7890.0
2022-06-13 12:40:00,180.24,180.35,179.66,179.67,6981.0,176.4744,176.5821,175.9065,175.9163,6981.0
2022-06-13 12:45:00,179.68,179.79,179.54,179.63,11916.0,175.9261,176.0338,175.789,175.8771,11916.0
2022-06-13 12:50:00,179.68,179.69,179.45,179.56,8296.0,175.9261,175.9359,175.7009,175.8086,8296.0
2022-06-13 12:55:00,179.55,179.61,179.3,179.33,3280.0,175.7988,175.8575,175.554,175.5834,3280.0
2022-06-13 13:00:00,179.33,179.33,178.92,178.92,5069.0,175.5834,175.5834,175.182,175.182,5069.0
2022-06-13 13:05:00,179.08,179.08,178.86,178.97,2606.0,175.3386,175.3386,175.1232,175.2309,2606.0
2022-06-13 13:10:00,178.97,179.23,178.86,179.23,5066.0,175.2309,175.4855,175.1232,175.4855,5066.0
2022-06-13 13:15:00,179.14,179.6,179.12,179.48,4484.0,175.3974,175.8477,175.3778,175.7303,4484.0
2022-06-13 13:20:00,179.42,179.61,179.35,179.51,8118.0,175.6715,175.8575,175.603,175.7596,8118.0
2022-06-13 13:25:00,179.49,179.6,179.45,179.56,1630.0,175.74,175.8477,175.7009,175.8086,1630.0
2022-06-13 13:30:00,179.6,179.61,179.16,179.23,4839.0,175.8477,175.8575,175.4169,175.4855,4839.0
2022-06-13 13:35:00,179.15,179.43,179.03,179.43,8288.0,175.4071,175.6813,175.2897,175.6813,8288.0
2022-06-13 13:40:00,179.51,180.21,179.51,180.21,7777.0,175.7596,176.445,175.7596,176.445,7777.0
2022-06-13 13:45:00,180.32,181.14,180.32,181.14,5859.0,176.5527,177.3556,176.5527,177.3556,5859.0
2022-06-13 13:50:00,181.26,181.27,180.84,180.89,2914.0,177.4731,177.4829,177.0618,177.1108,2914.0
2022-06-13 13:55:00,180.9,181.13,180.87,181.09,2492.0,177.1206,177.3458,177.0912,177.3066,2492.0
2022-06-13 14:00:00,180.93,181.15,180.74,180.78,5656.0,177.15,177.3654,176.9639,177.0031,5656.0
2022-06-13 14:05:00,180.68,180.79,180.34,180.43,2336.0,176.9052,177.0129,176.5723,176.6604,2336.0
2022-06-13 14:10:00,180.15,180.37,179.9,179.91,6483.0,176.3863,176.6017,176.1415,176.1513,6483.0
2022-06-13 14:15:00,179.86,180.27,179.85,180.2,7123.0,176.1023,176.5037,176.0925,176.4352,7123.0
2022-06-13 14:20:00,180.3,180.65,180.3,180.34,2671.0,176.5331,176.8758,176.5331,176.5723,2671.0
2022-06-13 14:25:00,180.47,180.92,180.4,180.86,3896.0,176.6996,177.1402,176.631,177.0814,3896.0
2022-06-13 14:30:00,180.74,180.74,180.13,180.56,5476.0,176.9639,176.9639,176.3667,176.7877,5476.0
2022-06-13 14:35:00,180.51,181.03,180.38,181.03,3650.0,176.7387,177.2479,176.6115,177.2479,3650.0
2022-06-13 14:40:00,181.02,181.29,181.02,181.12,3601.0,177.2381,177.5024,177.2381,177.336,3601.0
2022-06-13 14:45:00,181.22,181.22,180.9,181.03,3723.0,177.4339,177.4339,177.1206,177.2479,3723.0
2022-06-13 14:50:00,180.93,180.98,180.51,180.51,2200.0,177.15,177.1989,176.7387,176.7387,2200.0
2022-06-13 14:55:00,180.51,180.66,180.34,180.41,5083.0,176.7387,176.8856,176.5723,176.6408,5083.0
2022-06-13 15:00:00,180.22,180.48,180.04,180.47,6300.0,176.4548,176.7094,176.2786,176.6996,6300.0
2022-06-13 15:05:00,180.43,180.62,180.17,180.39,4032.0,176.6604,176.8464,176.4058,176.6212,4032.0
2022-06-13 15:10:00,180.44,180.64,180.27,180.41,8462.0,176.6702,176.866,176.5037,176.6408,8462.0
2022-06-13 15:15:00,180.52,181.18,180.18,180.53,10139.0,176.7485,177.3947,176.4156,176.7583,10139.0
2022-06-13 15:20:00,180.68,180.68,180.12,180.18,8771.0,176.9052,176.9052,176.3569,176.4156,8771.0
2022-06-13 15:25:00,180.25,180.31,179.99,180.03,5110.0,176.4842,176.5429,176.2296,176.2688,5110.0
2022-06-13 15:30:00,179.99,180.08,179.58,179.78,11157.0,176.2296,176.3177,175.8282,176.024,11157.0
2022-06-13 15:35:00,179.86,180.08,179.23,179.24,8784.0,176.1023,176.3177,175.4855,175.4953,8784.0
2022-06-13 15:40:00,179.18,179.25,178.88,179.1,10685.0,175.4365,175.5051,175.1428,175.3582,10685.0
2022-06-13 15:45:00,179.04,179.55,179.01,179.26,17227.0,175.2994,175.7988,175.2701,175.5148,17227.0
2022-06-13 15:50:00,179.25,179.56,178.69,179.5,26621.0,175.5051,175.8086,174.9568,175.7498,26621.0
2022-06-13 15:55:00,179.5,179.87,179.31,179.59,40482.0,175.7498,176.1121,175.5638,175.838,40482.0
2022-06-14 09:30:00,179.35,179.73,179.18,179.59,6439.0,175.603,175.975,175.4365,175.838,6439.0
2022-06-14 09:35:00,180.0,180.03,179.5,179.5,500.0,176.2394,176.2688,175.7498,175.7498,500.0
2022-06-14 09:40:00,179.68,179.68,178.66,178.66,2658.0,175.9261,175.9261,174.9274,174.9274,2658.0
2022-06-14 09:45:00,178.11,178.11,178.07,178.07,200.0,174.3889,174.3889,174.3497,174.3497,200.0
2022-06-14 09:50:00,178.13,178.67,177.39,178.63,3283.0,174.4085,174.9372,173.6839,174.898,3283.0
2022-06-14 09:55:00,178.44,178.9,178.39,178.77,1640.0,174.712,175.1624,174.663,175.0351,1640.0
2022-06-14 10:00:00,179.18,179.21,178.07,178.07,3477.0,175.4365,175.4659,174.3497,174.3497,3477.0
2022-06-14 10:05:00,177.67,178.03,177.49,177.53,1682.0,173.9581,174.3105,173.7818,173.821,1682.0
2022-06-14 10:10:00,177.45,177.61,177.21,177.42,3067.0,173.7427,173.8993,173.5077,173.7133,3067.0
2022-06-14 10:15:00,177.2,177.52,177.06,177.46,3107.0,173.4979,173.8112,173.3608,173.7525,3107.0
2022-06-14 10:20:00,177.54,177.56,176.71,176.71,4351.0,173.8308,173.8504,173.0181,173.0181,4351.0
2022-06-14 10:25:00,176.62,177.13,176.49,176.49,4100.0,172.93,173.4294,172.8027,172.8027,4100.0
2022-06-14 10:30:00,176.39,176.9,176.29,176.58,3749.0,172.7048,173.2042,172.6069,172.8908,3749.0
2022-06-14 10:35:00,176.62,176.8,176.51,176.54,2956.0,172.93,173.1062,172.8223,172.8517,2956.0
2022-06-14 10:40:00,176.55,176.67,176.27,176.51,3871.0,172.8615,172.979,172.5873,172.8223,3871.0
2022-06-14 10:45:00,176.59,176.94,176.23,176.84,2912.0,172.9006,173.2433,172.5482,173.1454,2912.0
2022-06-14 10:50:00,176.81,177.36,176.81,176.84,3811.0,173.116,173.6545,173.116,173.1454,3811.0
2022-06-14 10:55:00,176.74,177.05,176.55,176.55,4094.0,173.0475,173.351,172.8615,172.8615,4094.0
2022-06-14 11:00:00,176.56,176.74,176.46,176.46,6082.0,172.8713,173.0475,172.7733,172.7733,6082.0
2022-06-14 11:05:00,176.45,176.45,175.63,176.0,3750.0,172.7636,172.7636,171.9607,172.323,3750.0
2022-06-14 11:10:00,175.97,175.98,175.68,175.78,3089.0,172.2936,172.3034,172.0096,172.1076,3089.0
2022-06-14 11:15:00,175.76,176.09,175.54,176.09,4574.0,172.088,172.4111,171.8726,172.4111,4574.0
2022-06-14 11:20:00,175.9,176.11,175.63,176.11,4425.0,172.225,172.4307,171.9607,172.4307,4425.0
2022-06-14 11:25:00,176.01,176.1,175.63,175.8,1000.0,172.3327,172.4209,171.9607,172.1271,1000.0
2022-06-14 11:30:00,175.68,176.08,175.68,176.08,4421.0,172.0096,172.4013,172.0096,172.4013,4421.0
2022-06-14 11:35:00,176.0,176.21,175.44,175.55,4176.0,172.323,172.5286,171.7747,171.8824,4176.0
2022-06-14 11:40:00,175.42,175.73,175.41,175.55,4169.0,171.7551,172.0586,171.7453,171.8824,4169.0
2022-06-14 11:45:00,175.55,175.75,175.16,175.16,6178.0,171.8824,172.0782,171.5005,171.5005,6178.0
2022-06-14 11:50:00,175.03,175.46,175.03,175.46,25169.0,171.3732,171.7942,171.3732,171.7942,25169.0
2022-06-14 11:55:00,175.47,175.93,175.38,175.86,5982.0,171.804,172.2544,171.7159,172.1859,5982.0
2022-06-14 12:00:00,175.83,175.83,175.07,175.15,6490.0,172.1565,172.1565,171.4124,171.4907,6490.0
2022-06-14 12:05:00,175.12,175.18,174.85,174.85,6207.0,171.4613,171.5201,171.197,171.197,6207.0
2022-06-14 12:10:00,174.82,174.97,174.72,174.8,2866.0,171.1676,171.3145,171.0697,171.148,2866.0
2022-06-14 12:15:00,174.7,175.11,174.65,175.02,1411.0,171.0501,171.4516,171.0012,171.3634,1411.0
2022-06-14 12:20:00,175.11,175.21,174.59,174.71,6132.0,171.4516,171.5495,170.9424,171.0599,6132.0
2022-06-14 12:25:00,174.66,174.99,174.55,174.99,2400.0,171.011,171.3341,170.9033,171.3341,2400.0
2022-06-14 12:30:00,174.99,175.15,174.53,174.84,5660.0,171.3341,171.4907,170.8837,171.1872,5660.0
2022-06-14 12:35:00,174.95,175.04,174.54,174.58,2527.0,171.2949,171.383,170.8935,170.9326,2527.0
2022-06-14 12:40:00,174.57,174.93,174.4,174.84,2450.0,170.9228,171.2753,170.7564,171.1872,2450.0
2022-06-14 12:45:00,174.59,174.82,174.59,174.82,2265.0,170.9424,171.1676,170.9424,171.1676,2265.0
2022-06-14 12:50:00,174.76,174.85,174.73,174.75,3028.0,171.1089,171.197,171.0795,171.0991,3028.0
2022-06-14 12:55:00,174.86,174.86,174.65,174.75,2076.0,171.2068,171.2068,171.0012,171.0991,2076.0
2022-06-14 13:00:00,174.93,174.93,174.38,174.52,3131.0,171.2753,171.2753,170.7368,170.8739,3131.0
2022-06-14 13:05:00,174.45,175.0,174.39,174.9,4570.0,170.8053,171.3439,170.7466,171.2459,4570.0
2022-06-14 13:10:00,174.8,174.88,174.69,174.69,2283.0,171.148,171.2264,171.0403,171.0403,2283.0
2022-06-14 13:15:00,174.85,175.39,174.79,175.34,4453.0,171.197,171.7257,171.1382,171.6767,4453.0
2022-06-14 13:20:00,175.2,175.28,175.0,175.14,4576.0,171.5397,171.618,171.3439,171.4809,4576.0
2022-06-14 13:25:00,174.95,175.06,174.59,174.66,2890.0,171.2949,171.4026,170.9424,171.011,2890.0
2022-06-14 13:30:00,174.34,174.5,174.07,174.15,4085.0,170.6976,170.8543,170.4333,170.5116,4085.0
2022-06-14 13:35:00,174.22,174.3,174.08,174.09,7241.0,170.5801,170.6585,170.4431,170.4529,7241.0
2022-06-14 13:40:00,174.13,174.3,173.9,174.05,10550.0,170.492,170.6585,170.2668,170.4137,10550.0
2022-06-14 13:45:00,174.05,174.17,173.87,173.94,6380.0,170.4137,170.5312,170.2375,170.306,6380.0
2022-06-14 13:50:00,173.94,174.12,173.91,174.03,4647.0,170.306,170.4822,170.2766,170.3941,4647.0
2022-06-14 13:55:00,173.94,174.01,173.7,173.86,5520.0,170.306,170.3745,170.071,170.2277,5520.0
2022-06-14 14:00:00,173.7,173.86,173.55,173.84,5320.0,170.071,170.2277,169.9241,170.2081,5320.0
2022-06-14 14:05:00,173.75,173.91,173.68,173.85,8691.0,170.12,170.2766,170.0514,170.2179,8691.0
2022-06-14 14:10:00,173.75,173.77,173.52,173.66,6391.0,170.12,170.1395,169.8948,170.0318,6391.0
2022-06-14 14:15:00,173.71,173.71,173.45,173.47,3272.0,170.0808,170.0808,169.8262,169.8458,3272.0
2022-06-14 14:20:00,173.46,173.82,173.39,173.78,7310.0,169.836,170.1885,169.7675,170.1493,7310.0
2022-06-14 14:25:00,173.64,173.68,173.47,173.55,4285.0,170.0123,170.0514,169.8458,169.9241,4285.0
2022-06-14 14:30:00,173.39,173.69,172.85,173.69,15368.0,169.7675,170.0612,169.2388,170.0612,15368.0
2022-06-14 14:35:00,173.83,173.94,173.67,173.84,6108.0,170.1983,170.306,170.0416,170.2081,6108.0
2022-06-14 14:40:00,173.88,173.88,173.42,173.59,4795.0,170.2472,170.2472,169.7969,169.9633,4795.0
2022-06-14 14:45:00,173.56,173.78,173.2,173.43,7615.0,169.9339,170.1493,169.5815,169.8067,7615.0
2022-06-14 14:50:00,173.36,173.64,173.36,173.47,3982.0,169.7381,170.0123,169.7381,169.8458,3982.0
2022-06-14 14:55:00,173.47,173.51,173.27,173.31,11544.0,169.8458,169.885,169.65,169.6892,11544.0
2022-06-14 15:00:00,173.36,173.36,172.68,172.84,6043.0,169.7381,169.7381,169.0723,169.229,6043.0
2022-06-14 15:05:00,172.75,172.93,172.33,172.45,3409.0,169.1409,169.3171,168.7296,168.8471,3409.0
2022-06-14 15:10:00,172.44,172.54,172.13,172.19,3728.0,168.8373,168.9352,168.5338,168.5926,3728.0
2022-06-14 15:15:00,172.16,172.16,171.92,172.0,4636.0,168.5632,168.5632,168.3282,168.4065,4636.0
2022-06-14 15:20:00,171.97,172.49,171.93,172.34,10000.0,168.3772,168.8863,168.338,168.7394,10000.0
2022-06-14 15:25:00,172.28,172.8,172.2,172.79,6852.0,168.6807,169.1898,168.6023,169.18,6852.0
2022-06-14 15:30:00,172.72,173.02,172.64,172.73,8185.0,169.1115,169.4052,169.0332,169.1213,8185.0
2022-06-14 15:35:00,172.69,173.15,172.64,172.94,14796.0,169.0821,169.5325,169.0332,169.3269,14796.0
2022-06-14 15:40:00,172.89,173.23,172.75,172.78,12940.0,169.2779,169.6108,169.1409,169.1702,12940.0
2022-06-14 15:45:00,172.82,173.16,172.71,172.98,30624.0,169.2094,169.5423,169.1017,169.3661,30624.0
2022-06-14 15:50:00,172.97,173.07,172.4,172.5,36761.0,169.3563,169.4542,168.7982,168.8961,36761.0
2022-06-14 15:55:00,172.44,172.56,171.94,172.03,100755.0,168.8373,168.9548,168.3478,168.4359,100755.0
2022-06-15 09:30:00,174.65,176.07,173.78,176.04,12007.0,171.0012,172.3915,170.1493,172.3621,12007.0
2022-06-15 09:35:00,175.84,176.41,175.42,176.26,4491.0,172.1663,172.7244,171.7551,172.5775,4491.0
2022-06-15 09:40:00,176.36,177.13,176.07,176.91,6731.0,172.6754,173.4294,172.3915,173.2139,6731.0
2022-06-15 09:45:00,177.13,178.39,177.12,178.2,7314.0,173.4294,174.663,173.4196,174.477,7314.0
2022-06-15 09:50:00,178.01,179.1,177.81,178.16,11103.0,174.291,175.3582,174.0951,174.4378,11103.0
2022-06-15 09:55:00,178.84,179.29,178.82,179.26,4360.0,175.1036,175.5442,175.084,175.5148,4360.0
2022-06-15 10:00:00,179.26,180.01,179.18,179.61,5748.0,175.5148,176.2492,175.4365,175.8575,5748.0
2022-06-15 10:05:00,179.36,179.77,179.24,179.4,3750.0,175.6128,176.0142,175.4953,175.6519,3750.0
2022-06-15 10:10:00,179.24,179.4,178.51,178.51,4822.0,175.4953,175.6519,174.7805,174.7805,4822.0
2022-06-15 10:15:00,178.48,178.73,178.2,178.22,3678.0,174.7511,174.9959,174.477,174.4966,3678.0
2022-06-15 10:20:00,178.33,178.33,177.68,177.87,4034.0,174.6043,174.6043,173.9679,174.1539,4034.0
2022-06-15 10:25:00,177.8,177.8,177.51,177.6,2648.0,174.0854,174.0854,173.8014,173.8895,2648.0
2022-06-15 10:30:00,177.72,177.72,177.04,177.53,4988.0,174.007,174.007,173.3412,173.821,4988.0
2022-06-15 10:35:00,177.59,177.89,177.5,177.83,3023.0,173.8797,174.1735,173.7916,174.1147,3023.0
2022-06-15 10:40:00,177.63,177.95,177.54,177.61,3771.0,173.9189,174.2322,173.8308,173.8993,3771.0
2022-06-15 10:45:00,177.6,177.91,177.41,177.91,7506.0,173.8895,174.1931,173.7035,174.1931,7506.0
2022-06-15 10:50:00,177.97,177.97,177.09,177.09,3520.0,174.2518,174.2518,173.3902,173.3902,3520.0
2022-06-15 10:55:00,176.91,177.22,176.82,176.88,3274.0,173.2139,173.5175,173.1258,173.1846,3274.0
2022-06-15 11:00:00,177.11,177.19,176.68,176.69,1400.0,173.4098,173.4881,172.9888,172.9985,1400.0
2022-06-15 11:05:00,176.74,176.75,176.53,176.68,1820.0,173.0475,173.0573,172.8419,172.9888,1820.0
2022-06-15 11:10:00,176.68,176.68,175.93,176.31,3445.0,172.9888,172.9888,172.2544,172.6265,3445.0
2022-06-15 11:15:00,176.22,176.32,176.1,176.1,3094.0,172.5384,172.6363,172.4209,172.4209,3094.0
2022-06-15 11:20:00,176.04,176.38,176.04,176.38,1395.0,172.3621,172.695,172.3621,172.695,1395.0
2022-06-15 11:25:00,176.38,177.07,176.3,177.07,2405.0,172.695,173.3706,172.6167,173.3706,2405.0
2022-06-15 11:30:00,176.74,176.83,176.61,176.62,2264.0,173.0475,173.1356,172.9202,172.93,2264.0
2022-06-15 11:35:00,176.64,176.76,176.54,176.75,1106.0,172.9496,173.0671,172.8517,173.0573,1106.0
2022-06-15 11:40:00,176.86,177.03,176.6,176.65,1263.0,173.165,173.3314,172.9104,172.9594,1263.0
2022-06-15 11:45:00,176.76,176.76,176.43,176.6,2116.0,173.0671,173.0671,172.744,172.9104,2116.0
2022-06-15 11:50:00,176.52,176.7,176.45,176.56,2799.0,172.8321,173.0083,172.7636,172.8713,2799.0
2022-06-15 11:55:00,176.56,176.89,176.56,176.89,960.0,172.8713,173.1944,172.8713,173.1944,960.0
2022-06-15 12:00:00,176.76,176.84,176.52,176.84,2506.0,173.0671,173.1454,172.8321,173.1454,2506.0
2022-06-15 12:05:00,176.67,176.77,176.43,176.43,1734.0,172.979,173.0769,172.744,172.744,1734.0
2022-06-15 12:10:00,176.52,176.65,176.44,176.59,1800.0,172.8321,172.9594,172.7538,172.9006,1800.0
2022-06-15 12:15:00,176.69,176.82,176.58,176.61,1760.0,172.9985,173.1258,172.8908,172.9202,1760.0
2022-06-15 12:20:00,176.69,176.8,176.6,176.72,2472.0,172.9985,173.1062,172.9104,173.0279,2472.0
2022-06-15 12:25:00,176.82,176.87,176.69,176.69,1334.0,173.1258,173.1748,172.9985,172.9985,1334.0
2022-06-15 12:30:00,176.79,177.01,176.72,176.89,2077.0,173.0965,173.3119,173.0279,173.1944,2077.0
2022-06-15 12:35:00,176.89,177.03,176.4,176.59,4283.0,173.1944,173.3314,172.7146,172.9006,4283.0
2022-06-15 12:40:00,176.57,176.57,176.2,176.35,1000.0,172.881,172.881,172.5188,172.6656,1000.0
2022-06-15 12:45:00,176.43,176.43,176.22,176.22,1318.0,172.744,172.744,172.5384,172.5384,1318.0
2022-06-15 12:50:00,176.21,176.21,176.0,176.0,2490.0,172.5286,172.5286,172.323,172.323,2490.0
2022-06-15 12:55:00,175.9,175.96,175.58,175.67,1897.0,172.225,172.2838,171.9117,171.9999,1897.0
2022-06-15 13:00:00,175.68,176.34,175.68,176.07,2112.0,172.0096,172.6559,172.0096,172.3915,2112.0
2022-06-15 13:05:00,176.0,176.17,175.82,175.82,1545.0,172.323,172.4894,172.1467,172.1467,1545.0
2022-06-15 13:10:00,175.99,176.09,175.83,175.98,1101.0,172.3132,172.4111,172.1565,172.3034,1101.0
2022-06-15 13:15:00,176.2,176.2,175.81,176.07,2613.0,172.5188,172.5188,172.1369,172.3915,2613.0
2022-06-15 13:20:00,175.98,176.08,175.9,175.98,900.0,172.3034,172.4013,172.225,172.3034,900.0
2022-06-15 13:25:00,175.88,175.97,175.74,175.95,2075.0,172.2055,172.2936,172.0684,172.274,2075.0
2022-06-15 13:30:00,175.97,176.3,175.97,176.3,1514.0,172.2936,172.6167,172.2936,172.6167,1514.0
2022-06-15 13:35:00,176.13,176.3,176.12,176.17,3176.0,172.4502,172.6167,172.4405,172.4894,3176.0
2022-06-15 13:40:00,176.17,176.2,175.97,176.09,4190.0,172.4894,172.5188,172.2936,172.4111,4190.0
2022-06-15 13:45:00,176.13,176.37,176.08,176.15,1460.0,172.4502,172.6852,172.4013,172.4698,1460.0
2022-06-15 13:50:00,176.07,176.67,175.86,176.43,1812.0,172.3915,172.979,172.1859,172.744,1812.0
2022-06-15 13:55:00,176.56,177.29,176.56,177.01,1718.0,172.8713,173.586,172.8713,173.3119,1718.0
2022-06-15 14:00:00,176.97,177.1,175.05,175.07,3218.0,173.2727,173.4,171.3928,171.4124,3218.0
2022-06-15 14:05:00,176.01,176.12,174.62,175.7,2495.0,172.3327,172.4405,170.9718,172.0292,2495.0
2022-06-15 14:10:00,175.06,175.36,174.86,175.29,1244.0,171.4026,171.6963,171.2068,171.6278,1244.0
2022-06-15 14:15:00,175.63,176.38,175.28,176.14,1938.0,171.9607,172.695,171.618,172.46,1938.0
2022-06-15 14:20:00,176.32,176.33,175.07,175.16,2401.0,172.6363,172.6461,171.4124,171.5005,2401.0
2022-06-15 14:25:00,175.34,175.65,174.98,175.13,3118.0,171.6767,171.9803,171.3243,171.4711,3118.0
2022-06-15 14:30:00,175.4,175.47,174.16,174.48,2494.0,171.7355,171.804,170.5214,170.8347,2494.0
2022-06-15 14:35:00,174.85,176.88,174.67,176.88,2705.0,171.197,173.1846,171.0207,173.1846,2705.0
2022-06-15 14:40:00,176.47,178.78,176.3,178.42,5910.0,172.7831,175.0449,172.6167,174.6924,5910.0
2022-06-15 14:45:00,178.98,179.0,177.93,177.93,2808.0,175.2407,175.2603,174.2126,174.2126,2808.0
2022-06-15 14:50:00,178.14,178.14,176.53,176.86,4673.0,174.4182,174.4182,172.8419,173.165,4673.0
2022-06-15 14:55:00,176.93,177.17,176.35,176.89,4613.0,173.2335,173.4685,172.6656,173.1944,4613.0
2022-06-15 15:00:00,177.06,177.98,177.03,177.47,1100.0,173.3608,174.2616,173.3314,173.7622,1100.0
2022-06-15 15:05:00,177.45,177.79,177.43,177.69,1475.0,173.7427,174.0756,173.7231,173.9777,1475.0
2022-06-15 15:10:00,177.87,177.88,177.05,177.43,2840.0,174.1539,174.1637,173.351,173.7231,2840.0
2022-06-15 15:15:00,177.33,177.59,176.94,177.33,1618.0,173.6252,173.8797,173.2433,173.6252,1618.0
2022-06-15 15:20:00,177.54,178.75,177.5,178.75,3524.0,173.8308,175.0155,173.7916,175.0155,3524.0
2022-06-15 15:25:00,178.73,179.46,178.5,179.46,6328.0,174.9959,175.7107,174.7707,175.7107,6328.0
2022-06-15 15:30:00,179.42,180.27,179.23,180.11,7188.0,175.6715,176.5037,175.4855,176.3471,7188.0
2022-06-15 15:35:00,180.32,180.39,179.05,179.22,9460.0,176.5527,176.6212,175.3092,175.4757,9460.0
2022-06-15 15:40:00,179.2,179.2,178.36,178.6,10694.0,175.4561,175.4561,174.6337,174.8686,10694.0
2022-06-15 15:45:00,178.56,178.82,178.37,178.79,7623.0,174.8295,175.084,174.6434,175.0547,7623.0
2022-06-15 15:50:00,178.72,178.75,177.99,178.24,17559.0,174.9861,175.0155,174.2714,174.5162,17559.0
2022-06-15 15:55:00,178.19,178.59,178.19,178.47,52241.0,174.4672,174.8588,174.4672,174.7414,52241.0
2022-06-16 09:30:00,173.63,174.63,172.48,172.49,5439.0,170.0025,170.9816,168.8765,168.8863,5439.0
2022-06-16 09:35:00,172.76,173.57,172.76,173.18,3309.0,169.1506,169.9437,169.1506,169.5619,3309.0
2022-06-16 09:40:00,172.9,172.94,172.11,172.22,5860.0,169.2877,169.3269,168.5142,168.6219,5860.0
2022-06-16 09:45:00,172.44,173.02,172.44,172.81,2260.0,168.8373,169.4052,168.8373,169.1996,2260.0
2022-06-16 09:50:00,172.78,172.96,172.61,172.84,3043.0,169.1702,169.3465,169.0038,169.229,3043.0
2022-06-16 09:55:00,172.92,173.06,172.48,172.69,2182.0,169.3073,169.4444,168.8765,169.0821,2182.0
2022-06-16 10:00:00,172.81,172.81,172.38,172.4,1687.0,169.1996,169.1996,168.7786,168.7982,1687.0
2022-06-16 10:05:00,172.19,172.77,171.94,172.77,4993.0,168.5926,169.1604,168.3478,169.1604,4993.0
2022-06-16 10:10:00,172.48,172.79,172.44,172.79,900.0,168.8765,169.18,168.8373,169.18,900.0
2022-06-16 10:15:00,172.55,173.22,172.38,172.72,1700.0,168.945,169.601,168.7786,169.1115,1700.0
2022-06-16 10:20:00,172.63,173.41,172.63,173.28,2628.0,169.0234,169.7871,169.0234,169.6598,2628.0
2022-06-16 10:25:00,173.28,173.43,173.13,173.43,3053.0,169.6598,169.8067,169.5129,169.8067,3053.0
2022-06-16 10:30:00,173.31,173.55,173.22,173.24,2202.0,169.6892,169.9241,169.601,169.6206,2202.0
2022-06-16 10:35:00,172.89,173.04,172.39,172.39,3845.0,169.2779,169.4248,168.7884,168.7884,3845.0
2022-06-16 10:40:00,172.31,172.4,171.83,171.84,2862.0,168.7101,168.7982,168.2401,168.2499,2862.0
2022-06-16 10:45:00,171.89,172.05,171.57,171.57,3254.0,168.2988,168.4555,167.9855,167.9855,3254.0
2022-06-16 10:50:00,171.67,171.84,171.44,171.84,2766.0,168.0834,168.2499,167.8582,168.2499,2766.0
2022-06-16 10:55:00,171.9,171.97,171.33,171.33,3256.0,168.3086,168.3772,167.7505,167.7505,3256.0
2022-06-16 11:00:00,171.22,171.74,171.17,171.56,3352.0,167.6428,168.152,167.5939,167.9757,3352.0
2022-06-16 11:05:00,171.57,171.59,170.9,171.17,5030.0,167.9855,168.0051,167.3295,167.5939,5030.0
2022-06-16 11:10:00,171.25,171.62,171.24,171.6,3220.0,167.6722,168.0345,167.6624,168.0149,3220.0
2022-06-16 11:15:00,171.55,172.03,171.53,171.53,3578.0,167.9659,168.4359,167.9463,167.9463,3578.0
2022-06-16 11:20:00,171.45,171.85,171.44,171.85,2020.0,167.868,168.2597,167.8582,168.2597,2020.0
2022-06-16 11:25:00,171.99,172.57,171.98,172.47,1852.0,168.3967,168.9646,168.3869,168.8667,1852.0
2022-06-16 11:30:00,172.56,172.56,171.91,171.91,3998.0,168.9548,168.9548,168.3184,168.3184,3998.0
2022-06-16 11:35:00,172.09,172.09,171.81,171.97,2092.0,168.4946,168.4946,168.2205,168.3772,2092.0
2022-06-16 11:40:00,172.11,172.12,171.53,171.91,2106.0,168.5142,168.524,167.9463,168.3184,2106.0
2022-06-16 11:45:00,171.92,172.01,171.65,171.76,5382.0,168.3282,168.4163,168.0638,168.1715,5382.0
2022-06-16 11:50:00,171.93,172.05,171.51,171.62,1501.0,168.338,168.4555,167.9268,168.0345,1501.0
2022-06-16 11:55:00,171.59,172.23,171.59,172.23,1000.0,168.0051,168.6317,168.0051,168.6317,1000.0
2022-06-16 12:00:00,172.31,172.31,171.8,172.07,1778.0,168.7101,168.7101,168.2107,168.4751,1778.0
2022-06-16 12:05:00,171.99,172.16,171.88,172.13,3266.0,168.3967,168.5632,168.289,168.5338,3266.0
2022-06-16 12:10:00,172.21,172.35,171.88,172.02,4169.0,168.6121,168.7492,168.289,168.4261,4169.0
2022-06-16 12:15:00,172.2,172.35,172.2,172.34,1790.0,168.6023,168.7492,168.6023,168.7394,1790.0
2022-06-16 12:20:00,172.09,172.25,171.93,172.06,1690.0,168.4946,168.6513,168.338,168.4653,1690.0
2022-06-16 12:25:00,172.15,172.48,172.07,172.48,3045.0,168.5534,168.8765,168.4751,168.8765,3045.0
2022-06-16 12:30:00,172.41,172.62,172.26,172.54,2482.0,168.808,169.0136,168.6611,168.9352,2482.0
2022-06-16 12:35:00,172.42,172.56,172.29,172.49,5497.0,168.8178,168.9548,168.6905,168.8863,5497.0
2022-06-16 12:40:00,172.49,172.91,172.49,172.89,2069.0,168.8863,169.2975,168.8863,169.2779,2069.0
2022-06-16 12:45:00,173.05,173.05,172.85,172.95,1000.0,169.4346,169.4346,169.2388,169.3367,1000.0
2022-06-16 12:50:00,172.83,173.13,172.83,172.91,1913.0,169.2192,169.5129,169.2192,169.2975,1913.0
2022-06-16 12:55:00,172.96,172.96,172.47,172.77,2267.0,169.3465,169.3465,168.8667,169.1604,2267.0
2022-06-16 13:00:00,172.85,173.07,172.66,172.67,1609.0,169.2388,169.4542,169.0527,169.0625,1609.0
2022-06-16 13:05:00,172.68,173.49,172.68,173.33,2696.0,169.0723,169.8654,169.0723,169.7087,2696.0
2022-06-16 13:10:00,173.19,173.19,172.8,173.06,3323.0,169.5717,169.5717,169.1898,169.4444,3323.0
2022-06-16 13:15:00,173.08,173.19,172.95,173.03,1100.0,169.464,169.5717,169.3367,169.415,1100.0
2022-06-16 13:20:00,172.99,173.1,172.83,172.95,2315.0,169.3758,169.4835,169.2192,169.3367,2315.0
2022-06-16 13:25:00,172.86,173.71,172.82,173.47,2920.0,169.2486,170.0808,169.2094,169.8458,2920.0
2022-06-16 13:30:00,173.42,173.62,172.96,173.09,29819.0,169.7969,169.9927,169.3465,169.4738,29819.0
2022-06-16 13:35:00,173.11,173.15,172.05,172.39,23647.0,169.4933,169.5325,168.4555,168.7884,23647.0
2022-06-16 13:40:00,172.65,172.65,172.08,172.09,877.0,169.0429,169.0429,168.4849,168.4946,877.0
2022-06-16 13:45:00,171.83,171.89,171.53,171.66,2870.0,168.2401,168.2988,167.9463,168.0736,2870.0
2022-06-16 13:50:00,171.54,171.56,170.78,170.86,65296.0,167.9561,167.9757,167.212,167.2903,65296.0
2022-06-16 13:55:00,170.9,171.09,170.43,170.58,13493.0,167.3295,167.5155,166.8693,167.0162,13493.0
2022-06-16 14:00:00,170.51,171.04,170.47,170.88,12819.0,166.9477,167.4666,166.9085,167.3099,12819.0
2022-06-16 14:05:00,170.85,170.85,169.99,170.58,28213.0,167.2806,167.2806,166.4385,167.0162,28213.0
2022-06-16 14:10:00,170.63,170.87,170.34,170.68,4729.0,167.0651,167.3001,166.7812,167.1141,4729.0
2022-06-16 14:15:00,170.49,170.56,169.85,170.0,21542.0,166.9281,166.9966,166.3014,166.4483,21542.0
2022-06-16 14:20:00,169.92,170.0,169.8,169.83,7081.0,166.37,166.4483,166.2525,166.2819,7081.0
2022-06-16 14:25:00,169.92,170.01,169.63,169.63,5755.0,166.37,166.4581,166.086,166.086,5755.0
2022-06-16 14:30:00,169.67,169.87,169.56,169.83,4261.0,166.1252,166.321,166.0175,166.2819,4261.0
2022-06-16 14:35:00,169.81,169.99,169.7,169.7,4348.0,166.2623,166.4385,166.1546,166.1546,4348.0
2022-06-16 14:40:00,169.85,170.15,169.79,169.86,43930.0,166.3014,166.5952,166.2427,166.3112,43930.0
2022-06-16 14:45:00,169.9,170.03,169.34,169.34,7184.0,166.3504,166.4777,165.8021,165.8021,7184.0
2022-06-16 14:50:00,169.38,169.52,169.25,169.33,4138.0,165.8413,165.9783,165.714,165.7923,4138.0
2022-06-16 14:55:00,169.27,169.93,169.27,169.83,3518.0,165.7336,166.3798,165.7336,166.2819,3518.0
2022-06-16 15:00:00,169.87,170.09,169.78,170.01,26788.0,166.321,166.5364,166.2329,166.4581,26788.0
2022-06-16 15:05:00,169.86,170.57,169.85,170.47,14521.0,166.3112,167.0064,166.3014,166.9085,14521.0
2022-06-16 15:10:00,170.71,171.03,170.32,170.56,3953.0,167.1435,167.4568,166.7616,166.9966,3953.0
2022-06-16 15:15:00,170.45,170.55,170.19,170.52,3558.0,166.8889,166.9868,166.6343,166.9574,3558.0
2022-06-16 15:20:00,170.55,170.99,170.55,170.98,4170.0,166.9868,167.4176,166.9868,167.4078,4170.0
2022-06-16 15:25:00,170.89,171.07,170.85,170.94,31254.0,167.3197,167.496,167.2806,167.3687,31254.0
2022-06-16 15:30:00,170.94,170.97,170.3,170.3,7418.0,167.3687,167.398,166.742,166.742,7418.0
2022-06-16 15:35:00,170.27,170.7,170.27,170.53,5502.0,166.7127,167.1337,166.7127,166.9672,5502.0
2022-06-16 15:40:00,170.6,170.96,170.16,170.16,10947.0,167.0358,167.3883,166.605,166.605,10947.0
2022-06-16 15:45:00,170.1,170.3,169.55,169.6,15871.0,166.5462,166.742,166.0077,166.0567,15871.0
2022-06-16 15:50:00,169.65,170.03,169.53,169.72,30039.0,166.1056,166.4777,165.9881,166.1742,30039.0
2022-06-16 15:55:00,169.77,170.67,169.66,170.48,66474.0,166.2231,167.1043,166.1154,166.9183,66474.0
2022-06-17 09:30:00,170.34,171.49,170.22,170.96,136030.0,166.7812,167.9072,166.6637,167.3883,136030.0
2022-06-17 09:35:00,171.0,171.23,170.74,171.22,826.0,167.4274,167.6526,167.1729,167.6428,826.0
2022-06-17 09:40:00,171.5,173.16,171.5,173.15,1626.0,167.917,169.5423,167.917,169.5325,1626.0
2022-06-17 09:45:00,172.85,173.57,172.74,173.23,11545.0,169.2388,169.9437,169.1311,169.6108,11545.0
2022-06-17 09:50:00,173.2,174.07,173.19,173.65,3719.0,169.5815,170.4333,169.5717,170.0221,3719.0
2022-06-17 09:55:00,173.85,173.86,173.21,173.43,3729.0,170.2179,170.2277,169.5912,169.8067,3729.0
2022-06-17 10:00:00,173.57,173.6,173.06,173.52,7739.0,169.9437,169.9731,169.4444,169.8948,7739.0
2022-06-17 10:05:00,173.49,173.6,173.19,173.27,5174.0,169.8654,169.9731,169.5717,169.65,5174.0
2022-06-17 10:10:00,173.39,173.71,173.26,173.26,3315.0,169.7675,170.0808,169.6402,169.6402,3315.0
2022-06-17 10:15:00,173.27,173.27,172.3,172.31,2200.0,169.65,169.65,168.7003,168.7101,2200.0
2022-06-17 10:20:00,172.31,172.31,171.77,171.92,1994.0,168.7101,168.7101,168.1813,168.3282,1994.0
2022-06-17 10:25:00,171.94,172.52,171.89,172.52,14648.0,168.3478,168.9157,168.2988,168.9157,14648.0
2022-06-17 10:30:00,172.29,172.37,171.31,171.31,2711.0,168.6905,168.7688,167.7309,167.7309,2711.0
2022-06-17 10:35:00,171.09,171.37,170.85,171.17,3776.0,167.5155,167.7897,167.2806,167.5939,3776.0
2022-06-17 10:40:00,171.17,171.4,171.0,171.38,1741.0,167.5939,167.8191,167.4274,167.7995,1741.0
2022-06-17 10:45:00,171.41,171.49,170.88,171.27,5786.0,167.8289,167.9072,167.3099,167.6918,5786.0
2022-06-17 10:50:00,171.47,171.49,171.46,171.46,1068.0,167.8876,167.9072,167.8778,167.8778,1068.0
2022-06-17 10:55:00,171.53,171.99,171.52,171.66,1601.0,167.9463,168.3967,167.9366,168.0736,1601.0
2022-06-17 11:00:00,171.12,172.38,171.12,172.26,1000.0,167.5449,168.7786,167.5449,168.6611,1000.0
2022-06-17 11:05:00,172.3,172.74,172.19,172.62,1232.0,168.7003,169.1311,168.5926,169.0136,1232.0
2022-06-17 11:10:00,172.66,172.66,172.03,172.03,7737.0,169.0527,169.0527,168.4359,168.4359,7737.0
2022-06-17 11:15:00,172.18,173.05,172.18,172.99,1767.0,168.5828,169.4346,168.5828,169.3758,1767.0
2022-06-17 11:20:00,172.83,172.9,172.36,172.36,1781.0,169.2192,169.2877,168.759,168.759,1781.0
2022-06-17 11:25:00,172.22,173.17,172.04,172.89,6657.0,168.6219,169.5521,168.4457,169.2779,6657.0
2022-06-17 11:30:00,172.95,173.24,172.94,173.23,1658.0,169.3367,169.6206,169.3269,169.6108,1658.0
2022-06-17 11:35:00,172.93,172.94,172.54,172.68,2995.0,169.3171,169.3269,168.9352,169.0723,2995.0
2022-06-17 11:40:00,172.79,173.26,172.76,172.77,3647.0,169.18,169.6402,169.1506,169.1604,3647.0
2022-06-17 11:45:00,172.65,173.0,172.63,172.87,1501.0,169.0429,169.3856,169.0234,169.2584,1501.0
2022-06-17 11:50:00,172.9,173.03,172.37,172.63,15969.0,169.2877,169.415,168.7688,169.0234,15969.0
2022-06-17 11:55:00,172.78,173.09,172.44,172.93,2700.0,169.1702,169.4738,168.8373,169.3171,2700.0
2022-06-17 12:00:00,172.46,172.52,172.33,172.49,2739.0,168.8569,168.9157,168.7296,168.8863,2739.0
2022-06-17 12:05:00,172.6,172.82,172.46,172.77,2500.0,168.994,169.2094,168.8569,169.1604,2500.0
2022-06-17 12:10:00,172.83,173.25,172.55,173.25,4553.0,169.2192,169.6304,168.945,169.6304,4553.0
2022-06-17 12:15:00,173.29,173.77,173.25,173.25,2511.0,169.6696,170.1395,169.6304,169.6304,2511.0
2022-06-17 12:20:00,173.14,173.58,173.11,173.58,2007.0,169.5227,169.9535,169.4933,169.9535,2007.0
2022-06-17 12:25:00,173.55,174.1,173.55,173.81,2302.0,169.9241,170.4627,169.9241,170.1787,2302.0
2022-06-17 12:30:00,173.89,174.15,173.66,174.05,2424.0,170.257,170.5116,170.0318,170.4137,2424.0
2022-06-17 12:35:00,174.14,174.25,173.76,174.13,2938.0,170.5018,170.6095,170.1298,170.492,2938.0
2022-06-17 12:40:00,174.18,174.24,173.6,173.75,4265.0,170.541,170.5997,169.9731,170.12,4265.0
2022-06-17 12:45:00,173.92,173.99,173.63,173.95,3600.0,170.2864,170.355,170.0025,170.3158,3600.0
2022-06-17 12:50:00,173.89,174.04,173.33,173.34,2419.0,170.257,170.4039,169.7087,169.7185,2419.0
2022-06-17 12:55:00,173.49,173.65,173.21,173.65,6251.0,169.8654,170.0221,169.5912,170.0221,6251.0
2022-06-17 13:00:00,173.47,174.12,173.47,174.12,3770.0,169.8458,170.4822,169.8458,170.4822,3770.0
2022-06-17 13:05:00,174.14,174.39,173.86,174.35,8182.0,170.5018,170.7466,170.2277,170.7074,8182.0
2022-06-17 13:10:00,174.39,174.43,174.05,174.05,9814.0,170.7466,170.7858,170.4137,170.4137,9814.0
2022-06-17 13:15:00,173.92,173.97,173.7,173.78,4106.0,170.2864,170.3354,170.071,170.1493,4106.0
2022-06-17 13:20:00,173.56,173.66,173.22,173.57,4323.0,169.9339,170.0318,169.601,169.9437,4323.0
2022-06-17 13:25:00,173.51,173.51,173.05,173.11,5946.0,169.885,169.885,169.4346,169.4933,5946.0
2022-06-17 13:30:00,173.22,173.45,173.2,173.45,4001.0,169.601,169.8262,169.5815,169.8262,4001.0
2022-06-17 13:35:00,173.49,173.7,173.38,173.4,49526.0,169.8654,170.071,169.7577,169.7773,49526.0
2022-06-17 13:40:00,173.46,173.95,173.46,173.88,6606.0,169.836,170.3158,169.836,170.2472,6606.0
2022-06-17 13:45:00,173.76,173.76,173.2,173.44,3867.0,170.1298,170.1298,169.5815,169.8164,3867.0
2022-06-17 13:50:00,173.64,173.64,173.18,173.45,5385.0,170.0123,170.0123,169.5619,169.8262,5385.0
2022-06-17 13:55:00,173.45,173.82,173.2,173.39,7942.0,169.8262,170.1885,169.5815,169.7675,7942.0
2022-06-17 14:00:00,173.47,173.85,173.34,173.43,5903.0,169.8458,170.2179,169.7185,169.8067,5903.0
2022-06-17 14:05:00,173.4,173.42,173.08,173.38,5275.0,169.7773,169.7969,169.464,169.7577,5275.0
2022-06-17 14:10:00,173.43,173.52,173.29,173.33,4085.0,169.8067,169.8948,169.6696,169.7087,4085.0
2022-06-17 14:15:00,173.41,173.6,173.34,173.41,3200.0,169.7871,169.9731,169.7185,169.7871,3200.0
2022-06-17 14:20:00,173.42,173.54,173.2,173.36,4212.0,169.7969,169.9144,169.5815,169.7381,4212.0
2022-06-17 14:25:00,173.4,173.62,173.31,173.42,7575.0,169.7773,169.9927,169.6892,169.7969,7575.0
2022-06-17 14:30:00,173.38,173.43,173.1,173.12,4557.0,169.7577,169.8067,169.4835,169.5031,4557.0
2022-06-17 14:35:00,173.41,173.78,173.35,173.71,6419.0,169.7871,170.1493,169.7283,170.0808,6419.0
2022-06-17 14:40:00,173.74,174.05,173.73,173.73,7973.0,170.1102,170.4137,170.1004,170.1004,7973.0
2022-06-17 14:45:00,173.83,173.9,173.58,173.81,3765.0,170.1983,170.2668,169.9535,170.1787,3765.0
2022-06-17 14:50:00,173.68,173.9,173.39,173.59,4783.0,170.0514,170.2668,169.7675,169.9633,4783.0
2022-06-17 14:55:00,173.56,173.86,173.44,173.64,4500.0,169.9339,170.2277,169.8164,170.0123,4500.0
2022-06-17 15:00:00,173.73,173.9,173.51,173.54,6569.0,170.1004,170.2668,169.885,169.9144,6569.0
2022-06-17 15:05:00,173.44,173.63,173.25,173.5,3960.0,169.8164,170.0025,169.6304,169.8752,3960.0
2022-06-17 15:10:00,173.5,173.5,172.88,173.07,4164.0,169.8752,169.8752,169.2681,169.4542,4164.0
2022-06-17 15:15:00,173.06,173.3,172.89,173.21,20347.0,169.4444,169.6794,169.2779,169.5912,20347.0
2022-06-17 15:20:00,173.25,174.03,173.25,174.0,18993.0,169.6304,170.3941,169.6304,170.3647,18993.0
2022-06-17 15:25:00,174.02,174.11,173.84,173.96,7297.0,170.3843,170.4724,170.2081,170.3256,7297.0
2022-06-17 15:30:00,174.01,174.07,173.64,173.77,10772.0,170.3745,170.4333,170.0123,170.1395,10772.0
2022-06-17 15:35:00,173.78,174.06,173.7,174.0,8843.0,170.1493,170.4235,170.071,170.3647,8843.0
2022-06-17 15:40:00,174.02,174.02,173.55,173.62,12008.0,170.3843,170.3843,169.9241,169.9927,12008.0
2022-06-17 15:45:00,173.55,173.96,173.51,173.89,25614.0,169.9241,170.3256,169.885,170.257,25614.0
2022-06-17 15:50:00,173.74,173.75,173.02,173.44,27851.0,170.1102,170.12,169.4052,169.8164,27851.0
2022-06-17 15:55:00,173.43,173.82,173.14,173.25,70928.0,169.8067,170.1885,169.5227,169.6304,70928.0
2022-06-21 09:30:00,175.82,177.0,175.54,175.79,12635.0,172.1467,173.3021,171.8726,172.1173,12635.0
2022-06-21 09:35:00,175.88,176.4,175.64,176.17,6625.0,172.2055,172.7146,171.9705,172.4894,6625.0
2022-06-21 09:40:00,176.34,176.71,176.13,176.71,5761.0,172.6559,173.0181,172.4502,173.0181,5761.0
2022-06-21 09:45:00,176.37,176.37,174.89,174.97,8219.0,172.6852,172.6852,171.2361,171.3145,8219.0
2022-06-21 09:50:00,175.15,176.28,175.1,175.63,3881.0,171.4907,172.5971,171.4418,171.9607,3881.0
2022-06-21 09:55:00,175.66,177.14,175.57,177.13,4491.0,171.9901,173.4391,171.9019,173.4294,4491.0
2022-06-21 10:00:00,177.14,177.68,176.67,177.65,10267.0,173.4391,173.9679,172.979,173.9385,10267.0
2022-06-21 10:05:00,177.46,177.51,176.77,176.78,2919.0,173.7525,173.8014,173.0769,173.0867,2919.0
2022-06-21 10:10:00,176.94,177.64,176.8,177.64,8326.0,173.2433,173.9287,173.1062,173.9287,8326.0
2022-06-21 10:15:00,177.64,177.69,177.24,177.39,1414.0,173.9287,173.9777,173.5371,173.6839,1414.0
2022-06-21 10:20:00,177.2,177.25,176.9,177.2,5974.0,173.4979,173.5468,173.2042,173.4979,5974.0
2022-06-21 10:25:00,177.08,177.35,176.87,177.2,6856.0,173.3804,173.6448,173.1748,173.4979,6856.0
2022-06-21 10:30:00,177.26,177.79,177.25,177.33,4014.0,173.5566,174.0756,173.5468,173.6252,4014.0
2022-06-21 10:35:00,177.33,177.64,177.17,177.64,3722.0,173.6252,173.9287,173.4685,173.9287,3722.0
2022-06-21 10:40:00,177.67,177.76,177.4,177.57,2094.0,173.9581,174.0462,173.6937,173.8602,2094.0
2022-06-21 10:45:00,177.58,177.77,177.49,177.72,3840.0,173.8699,174.056,173.7818,174.007,3840.0
2022-06-21 10:50:00,177.81,177.96,177.44,177.44,2486.0,174.0951,174.242,173.7329,173.7329,2486.0
2022-06-21 10:55:00,177.53,177.65,177.42,177.48,4154.0,173.821,173.9385,173.7133,173.772,4154.0
2022-06-21 11:00:00,177.42,177.47,177.25,177.25,3101.0,173.7133,173.7622,173.5468,173.5468,3101.0
2022-06-21 11:05:00,177.01,177.27,176.99,177.22,2617.0,173.3119,173.5664,173.2923,173.5175,2617.0
2022-06-21 11:10:00,177.14,177.18,176.99,177.02,1816.0,173.4391,173.4783,173.2923,173.3216,1816.0
2022-06-21 11:15:00,177.0,177.14,176.63,176.63,3844.0,173.3021,173.4391,172.9398,172.9398,3844.0
2022-06-21 11:20:00,176.63,176.87,176.34,176.34,2745.0,172.9398,173.1748,172.6559,172.6559,2745.0
2022-06-21 11:25:00,176.28,176.71,176.28,176.58,2041.0,172.5971,173.0181,172.5971,172.8908,2041.0
2022-06-21 11:30:00,176.57,176.66,176.38,176.39,3076.0,172.881,172.9692,172.695,172.7048,3076.0
2022-06-21 11:35:00,176.28,176.58,176.1,176.1,3967.0,172.5971,172.8908,172.4209,172.4209,3967.0
2022-06-21 11:40:00,176.16,176.31,176.13,176.13,2700.0,172.4796,172.6265,172.4502,172.4502,2700.0
2022-06-21 11:45:00,176.22,176.46,176.15,176.46,4171.0,172.5384,172.7733,172.4698,172.7733,4171.0
2022-06-21 11:50:00,176.5,176.57,176.29,176.31,4402.0,172.8125,172.881,172.6069,172.6265,4402.0
2022-06-21 11:55:00,176.34,176.46,176.27,176.4,4012.0,172.6559,172.7733,172.5873,172.7146,4012.0
2022-06-21 12:00:00,176.44,176.56,176.36,176.41,3018.0,172.7538,172.8713,172.6754,172.7244,3018.0
2022-06-21 12:05:00,176.31,176.44,176.26,176.38,2070.0,172.6265,172.7538,172.5775,172.695,2070.0
2022-06-21 12:10:00,176.38,176.38,176.27,176.37,1800.0,172.695,172.695,172.5873,172.6852,1800.0
2022-06-21 12:15:00,176.39,176.59,176.38,176.59,2180.0,172.7048,172.9006,172.695,172.9006,2180.0
2022-06-21 12:20:00,176.58,176.59,176.31,176.36,2730.0,172.8908,172.9006,172.6265,172.6754,2730.0
2022-06-21 12:25:00,176.39,176.51,176.31,176.42,2705.0,172.7048,172.8223,172.6265,172.7342,2705.0
2022-06-21 12:30:00,176.52,176.67,176.43,176.64,3086.0,172.8321,172.979,172.744,172.9496,3086.0
2022-06-21 12:35:00,176.64,176.7,176.53,176.7,12339.0,172.9496,173.0083,172.8419,173.0083,12339.0
2022-06-21 12:40:00,176.64,176.64,176.04,176.12,4164.0,172.9496,172.9496,172.3621,172.4405,4164.0
2022-06-21 12:45:00,176.01,176.01,175.84,175.92,3110.0,172.3327,172.3327,172.1663,172.2446,3110.0
2022-06-21 12:50:00,175.91,176.06,175.76,176.03,6746.0,172.2348,172.3817,172.088,172.3523,6746.0
2022-06-21 12:55:00,175.97,175.98,175.82,175.91,1750.0,172.2936,172.3034,172.1467,172.2348,1750.0
2022-06-21 13:00:00,176.0,176.36,175.98,176.35,4721.0,172.323,172.6754,172.3034,172.6656,4721.0
2022-06-21 13:05:00,176.28,176.37,176.14,176.36,1946.0,172.5971,172.6852,172.46,172.6754,1946.0
2022-06-21 13:10:00,176.23,176.37,176.1,176.37,1182.0,172.5482,172.6852,172.4209,172.6852,1182.0
2022-06-21 13:15:00,176.28,176.37,176.12,176.23,3317.0,172.5971,172.6852,172.4405,172.5482,3317.0
2022-06-21 13:20:00,176.25,176.31,175.97,175.97,1480.0,172.5677,172.6265,172.2936,172.2936,1480.0
2022-06-21 13:25:00,175.91,175.99,175.84,175.84,3105.0,172.2348,172.3132,172.1663,172.1663,3105.0
2022-06-21 13:30:00,175.9,176.26,175.9,176.18,2911.0,172.225,172.5775,172.225,172.4992,2911.0
2022-06-21 13:35:00,176.18,176.35,176.1,176.25,3072.0,172.4992,172.6656,172.4209,172.5677,3072.0
2022-06-21 13:40:00,176.23,176.38,176.07,176.38,5035.0,172.5482,172.695,172.3915,172.695,5035.0
2022-06-21 13:45:00,176.42,176.58,175.98,175.99,33739.0,172.7342,172.8908,172.3034,172.3132,33739.0
2022-06-21 13:50:00,176.08,176.22,175.85,175.85,54326.0,172.4013,172.5384,172.1761,172.1761,54326.0
2022-06-21 13:55:00,175.73,175.85,175.61,175.85,3720.0,172.0586,172.1761,171.9411,172.1761,3720.0
2022-06-21 14:00:00,175.79,175.79,175.48,175.53,3190.0,172.1173,172.1173,171.8138,171.8628,3190.0
2022-06-21 14:05:00,175.49,175.8,175.49,175.8,3328.0,171.8236,172.1271,171.8236,172.1271,3328.0
2022-06-21 14:10:00,175.9,175.9,175.6,175.64,2646.0,172.225,172.225,171.9313,171.9705,2646.0
2022-06-21 14:15:00,175.57,175.74,175.55,175.74,5108.0,171.9019,172.0684,171.8824,172.0684,5108.0
2022-06-21 14:20:00,175.7,175.8,175.65,175.66,2243.0,172.0292,172.1271,171.9803,171.9901,2243.0
2022-06-21 14:25:00,175.68,175.74,175.62,175.62,1350.0,172.0096,172.0684,171.9509,171.9509,1350.0
2022-06-21 14:30:00,175.68,175.76,175.65,175.72,1472.0,172.0096,172.088,171.9803,172.0488,1472.0
2022-06-21 14:35:00,175.67,175.71,175.29,175.29,4336.0,171.9999,172.039,171.6278,171.6278,4336.0
2022-06-21 14:40:00,175.3,175.61,175.24,175.61,3549.0,171.6376,171.9411,171.5788,171.9411,3549.0
2022-06-21 14:45:00,175.58,175.65,175.36,175.37,3605.0,171.9117,171.9803,171.6963,171.7061,3605.0
2022-06-21 14:50:00,175.45,175.65,175.45,175.59,1521.0,171.7844,171.9803,171.7844,171.9215,1521.0
2022-06-21 14:55:00,175.59,175.73,175.52,175.73,2699.0,171.9215,172.0586,171.853,172.0586,2699.0
2022-06-21 15:00:00,175.74,175.96,175.68,175.96,2430.0,172.0684,172.2838,172.0096,172.2838,2430.0
2022-06-21 15:05:00,175.96,176.07,175.95,176.02,2227.0,172.2838,172.3915,172.274,172.3425,2227.0
2022-06-21 15:10:00,176.08,176.2,176.02,176.05,5441.0,172.4013,172.5188,172.3425,172.3719,5441.0
2022-06-21 15:15:00,176.05,176.07,175.87,175.96,4604.0,172.3719,172.3915,172.1957,172.2838,4604.0
2022-06-21 15:20:00,175.96,176.08,175.85,175.87,2815.0,172.2838,172.4013,172.1761,172.1957,2815.0
2022-06-21 15:25:00,175.88,175.88,175.5,175.56,4514.0,172.2055,172.2055,171.8334,171.8922,4514.0
2022-06-21 15:30:00,175.61,175.72,175.47,175.66,7747.0,171.9411,172.0488,171.804,171.9901,7747.0
2022-06-21 15:35:00,175.7,175.7,175.53,175.62,4458.0,172.0292,172.0292,171.8628,171.9509,4458.0
2022-06-21 15:40:00,175.63,175.74,175.54,175.64,8521.0,171.9607,172.0684,171.8726,171.9705,8521.0
2022-06-21 15:45:00,175.61,176.0,175.56,176.0,26761.0,171.9411,172.323,171.8922,172.323,26761.0
2022-06-21 15:50:00,176.0,176.21,175.85,176.04,40051.0,172.323,172.5286,172.1761,172.3621,40051.0
2022-06-21 15:55:00,176.03,176.03,175.23,175.39,58289.0,172.3523,172.3523,171.569,171.7257,58289.0
2022-06-22 09:30:00,174.6,174.74,172.78,174.65,11072.0,170.9522,171.0893,169.1702,171.0012,11072.0
2022-06-22 09:35:00,173.68,174.47,173.2,174.03,2033.0,170.0514,170.8249,169.5815,170.3941,2033.0
2022-06-22 09:40:00,174.38,174.38,173.72,174.13,2567.0,170.7368,170.7368,170.0906,170.492,2567.0
2022-06-22 09:45:00,174.26,175.46,173.94,175.43,10521.0,170.6193,171.7942,170.306,171.7649,10521.0
2022-06-22 09:50:00,175.43,175.94,175.11,175.93,7000.0,171.7649,172.2642,171.4516,172.2544,7000.0
2022-06-22 09:55:00,176.09,176.4,175.75,175.75,5344.0,172.4111,172.7146,172.0782,172.0782,5344.0
2022-06-22 10:00:00,175.48,175.48,175.33,175.4,1657.0,171.8138,171.8138,171.667,171.7355,1657.0
2022-06-22 10:05:00,175.32,175.57,175.13,175.5,5222.0,171.6572,171.9019,171.4711,171.8334,5222.0
2022-06-22 10:10:00,175.7,176.5,175.54,176.41,5822.0,172.0292,172.8125,171.8726,172.7244,5822.0
2022-06-22 10:15:00,176.56,177.43,176.49,177.11,9709.0,172.8713,173.7231,172.8027,173.4098,9709.0
2022-06-22 10:20:00,177.36,177.67,177.18,177.67,4901.0,173.6545,173.9581,173.4783,173.9581,4901.0
2022-06-22 10:25:00,177.55,177.9,177.55,177.7,5393.0,173.8406,174.1833,173.8406,173.9874,5393.0
2022-06-22 10:30:00,177.7,178.11,177.65,177.89,2729.0,173.9874,174.3889,173.9385,174.1735,2729.0
2022-06-22 10:35:00,177.88,178.26,177.88,178.03,8070.0,174.1637,174.5357,174.1637,174.3105,8070.0
2022-06-22 10:40:00,178.28,178.28,177.77,177.84,6330.0,174.5553,174.5553,174.056,174.1245,6330.0
2022-06-22 10:45:00,177.7,178.19,177.59,178.04,4407.0,173.9874,174.4672,173.8797,174.3203,4407.0
2022-06-22 10:50:00,178.13,178.27,178.12,178.14,800.0,174.4085,174.5455,174.3987,174.4182,800.0
2022-06-22 10:55:00,178.2,178.32,177.88,177.99,3061.0,174.477,174.5945,174.1637,174.2714,3061.0
2022-06-22 11:00:00,177.91,177.91,177.45,177.66,3850.0,174.1931,174.1931,173.7427,173.9483,3850.0
2022-06-22 11:05:00,177.78,178.06,177.73,177.78,2250.0,174.0658,174.3399,174.0168,174.0658,2250.0
2022-06-22 11:10:00,177.78,178.28,177.74,178.06,2661.0,174.0658,174.5553,174.0266,174.3399,2661.0
2022-06-22 11:15:00,178.06,178.47,178.06,178.34,5025.0,174.3399,174.7414,174.3399,174.6141,5025.0
2022-06-22 11:20:00,178.35,178.38,177.97,178.17,2804.0,174.6239,174.6532,174.2518,174.4476,2804.0
2022-06-22 11:25:00,178.17,178.71,178.12,178.68,3348.0,174.4476,174.9763,174.3987,174.947,3348.0
2022-06-22 11:30:00,178.78,179.06,178.78,179.04,3814.0,175.0449,175.319,175.0449,175.2994,3814.0
2022-06-22 11:35:00,179.06,179.19,179.06,179.18,2962.0,175.319,175.4463,175.319,175.4365,2962.0
2022-06-22 11:40:00,179.08,179.08,177.98,178.0,2951.0,175.3386,175.3386,174.2616,174.2812,2951.0
2022-06-22 11:45:00,178.0,178.45,178.0,178.43,3811.0,174.2812,174.7218,174.2812,174.7022,3811.0
2022-06-22 11:50:00,178.6,178.63,178.2,178.33,3364.0,174.8686,174.898,174.477,174.6043,3364.0
2022-06-22 11:55:00,178.25,178.38,178.01,178.02,2479.0,174.526,174.6532,174.291,174.3008,2479.0
2022-06-22 12:00:00,178.1,178.73,178.1,178.28,5769.0,174.3791,174.9959,174.3791,174.5553,5769.0
2022-06-22 12:05:00,178.21,178.21,177.77,178.15,2994.0,174.4868,174.4868,174.056,174.428,2994.0
2022-06-22 12:10:00,178.27,178.41,178.09,178.37,1377.0,174.5455,174.6826,174.3693,174.6434,1377.0
2022-06-22 12:15:00,178.32,178.81,178.31,178.74,2681.0,174.5945,175.0743,174.5847,175.0057,2681.0
2022-06-22 12:20:00,178.72,178.79,178.69,178.71,982.0,174.9861,175.0547,174.9568,174.9763,982.0
2022-06-22 12:25:00,178.65,178.65,178.23,178.23,2249.0,174.9176,174.9176,174.5064,174.5064,2249.0
2022-06-22 12:30:00,178.15,178.68,178.14,178.55,11744.0,174.428,174.947,174.4182,174.8197,11744.0
2022-06-22 12:35:00,178.48,179.09,178.4,178.98,10641.0,174.7511,175.3484,174.6728,175.2407,10641.0
2022-06-22 12:40:00,179.0,179.45,178.99,179.4,3452.0,175.2603,175.7009,175.2505,175.6519,3452.0
2022-06-22 12:45:00,179.4,179.4,178.89,178.91,4968.0,175.6519,175.6519,175.1526,175.1722,4968.0
2022-06-22 12:50:00,178.82,178.95,178.77,178.84,1108.0,175.084,175.2113,175.0351,175.1036,1108.0
2022-06-22 12:55:00,178.97,178.99,178.67,178.85,2246.0,175.2309,175.2505,174.9372,175.1134,2246.0
2022-06-22 13:00:00,178.91,178.95,178.42,178.42,2045.0,175.1722,175.2113,174.6924,174.6924,2045.0
2022-06-22 13:05:00,178.51,179.47,178.51,179.33,7520.0,174.7805,175.7205,174.7805,175.5834,7520.0
2022-06-22 13:10:00,179.39,179.9,179.39,179.9,4438.0,175.6421,176.1415,175.6421,176.1415,4438.0
2022-06-22 13:15:00,179.97,179.99,179.58,179.88,8774.0,176.21,176.2296,175.8282,176.1219,8774.0
2022-06-22 13:20:00,179.92,180.19,179.7,179.7,6112.0,176.1611,176.4254,175.9457,175.9457,6112.0
2022-06-22 13:25:00,179.81,179.93,179.62,179.72,5208.0,176.0534,176.1709,175.8673,175.9652,5208.0
2022-06-22 13:30:00,179.63,179.72,179.54,179.68,6080.0,175.8771,175.9652,175.789,175.9261,6080.0
2022-06-22 13:35:00,179.59,180.33,179.59,180.33,6171.0,175.838,176.5625,175.838,176.5625,6171.0
2022-06-22 13:40:00,180.27,180.42,179.93,180.33,16292.0,176.5037,176.6506,176.1709,176.5625,16292.0
2022-06-22 13:45:00,180.4,180.4,180.13,180.15,4820.0,176.631,176.631,176.3667,176.3863,4820.0
2022-06-22 13:50:00,180.13,180.13,179.67,179.95,6939.0,176.3667,176.3667,175.9163,176.1904,6939.0
2022-06-22 13:55:00,179.93,179.93,179.6,179.81,1188.0,176.1709,176.1709,175.8477,176.0534,1188.0
2022-06-22 14:00:00,179.81,180.15,179.77,180.0,6306.0,176.0534,176.3863,176.0142,176.2394,6306.0
2022-06-22 14:05:00,180.05,180.84,180.05,180.68,8045.0,176.2883,177.0618,176.2883,176.9052,8045.0
2022-06-22 14:10:00,180.78,180.78,180.52,180.74,6232.0,177.0031,177.0031,176.7485,176.9639,6232.0
2022-06-22 14:15:00,180.7,181.11,180.56,180.56,11000.0,176.9248,177.3262,176.7877,176.7877,11000.0
2022-06-22 14:20:00,180.78,181.11,180.58,181.11,6907.0,177.0031,177.3262,176.8073,177.3262,6907.0
2022-06-22 14:25:00,180.91,180.91,180.61,180.68,3942.0,177.1304,177.1304,176.8366,176.9052,3942.0
2022-06-22 14:30:00,180.68,180.98,180.61,180.98,4597.0,176.9052,177.1989,176.8366,177.1989,4597.0
2022-06-22 14:35:00,180.87,180.98,180.78,180.9,6848.0,177.0912,177.1989,177.0031,177.1206,6848.0
2022-06-22 14:40:00,181.02,181.08,180.49,180.49,3489.0,177.2381,177.2968,176.7192,176.7192,3489.0
2022-06-22 14:45:00,180.5,180.87,180.46,180.51,8132.0,176.7289,177.0912,176.6898,176.7387,8132.0
2022-06-22 14:50:00,180.48,180.88,180.47,180.87,3742.0,176.7094,177.101,176.6996,177.0912,3742.0
2022-06-22 14:55:00,180.87,180.89,180.7,180.89,2062.0,177.0912,177.1108,176.9248,177.1108,2062.0
2022-06-22 15:00:00,180.78,181.14,180.67,181.01,11812.0,177.0031,177.3556,176.8954,177.2283,11812.0
2022-06-22 15:05:00,181.09,181.25,180.93,181.09,12590.0,177.3066,177.4633,177.15,177.3066,12590.0
2022-06-22 15:10:00,181.08,181.08,180.6,180.96,5209.0,177.2968,177.2968,176.8269,177.1793,5209.0
2022-06-22 15:15:00,181.11,181.15,180.76,180.8,8221.0,177.3262,177.3654,176.9835,177.0227,8221.0
2022-06-22 15:20:00,180.84,180.93,180.77,180.85,6193.0,177.0618,177.15,176.9933,177.0716,6193.0
2022-06-22 15:25:00,180.76,180.86,180.48,180.57,21405.0,176.9835,177.0814,176.7094,176.7975,21405.0
2022-06-22 15:30:00,180.61,180.68,180.45,180.48,19791.0,176.8366,176.9052,176.68,176.7094,19791.0
2022-06-22 15:35:00,180.43,180.58,180.17,180.54,16240.0,176.6604,176.8073,176.4058,176.7681,16240.0
2022-06-22 15:40:00,180.52,180.9,180.37,180.78,27492.0,176.7485,177.1206,176.6017,177.0031,27492.0
2022-06-22 15:45:00,180.75,180.8,180.31,180.44,33079.0,176.9737,177.0227,176.5429,176.6702,33079.0
2022-06-22 15:50:00,180.44,180.9,180.44,180.78,31719.0,176.6702,177.1206,176.6702,177.0031,31719.0
2022-06-22 15:55:00,180.77,180.88,180.46,180.73,67022.0,176.9933,177.101,176.6898,176.9541,67022.0
2022-06-23 09:30:00,182.58,182.58,180.98,180.98,6313.0,178.7655,178.7655,177.1989,177.1989,6313.0
2022-06-23 09:35:00,181.61,181.61,180.12,180.13,1512.0,177.8158,177.8158,176.3569,176.3667,1512.0
2022-06-23 09:40:00,180.89,180.89,179.92,180.65,1834.0,177.1108,177.1108,176.1611,176.8758,1834.0
2022-06-23 09:45:00,180.29,180.77,179.99,180.36,2455.0,176.5233,176.9933,176.2296,176.5919,2455.0
2022-06-23 09:50:00,180.4,180.4,179.28,179.3,5344.0,176.631,176.631,175.5344,175.554,5344.0
2022-06-23 09:55:00,179.55,181.24,179.35,181.24,5970.0,175.7988,177.4535,175.603,177.4535,5970.0
2022-06-23 10:00:00,181.75,181.75,180.69,180.7,2660.0,177.9528,177.9528,176.915,176.9248,2660.0
2022-06-23 10:05:00,180.56,180.58,179.62,179.62,1110.0,176.7877,176.8073,175.8673,175.8673,1110.0
2022-06-23 10:10:00,179.61,180.24,179.55,180.24,5571.0,175.8575,176.4744,175.7988,176.4744,5571.0
2022-06-23 10:15:00,180.22,180.43,180.07,180.22,1963.0,176.4548,176.6604,176.3079,176.4548,1963.0
2022-06-23 10:20:00,180.33,181.09,180.33,180.87,24174.0,176.5625,177.3066,176.5625,177.0912,24174.0
2022-06-23 10:25:00,180.87,181.02,180.03,180.28,10674.0,177.0912,177.2381,176.2688,176.5135,10674.0
2022-06-23 10:30:00,180.26,180.79,180.07,180.61,10140.0,176.494,177.0129,176.3079,176.8366,10140.0
2022-06-23 10:35:00,180.55,180.84,180.28,180.84,7570.0,176.7779,177.0618,176.5135,177.0618,7570.0
2022-06-23 10:40:00,181.04,181.08,180.75,180.94,8818.0,177.2577,177.2968,176.9737,177.1598,8818.0
2022-06-23 10:45:00,180.85,181.44,180.69,181.19,15701.0,177.0716,177.6493,176.915,177.4045,15701.0
2022-06-23 10:50:00,181.27,182.22,181.2,182.1,22015.0,177.4829,178.413,177.4143,178.2955,22015.0
2022-06-23 10:55:00,182.14,182.77,181.82,182.31,12284.0,178.3347,178.9515,178.0214,178.5011,12284.0
2022-06-23 11:00:00,182.27,182.3,181.45,181.7,10669.0,178.462,178.4913,177.6591,177.9039,10669.0
2022-06-23 11:05:00,181.74,181.92,181.64,181.78,3668.0,177.943,178.1193,177.8451,177.9822,3668.0
2022-06-23 11:10:00,181.77,181.96,181.51,181.96,8291.0,177.9724,178.1584,177.7178,178.1584,8291.0
2022-06-23 11:15:00,182.04,182.05,181.57,181.68,4300.0,178.2368,178.2466,177.7766,177.8843,4300.0
2022-06-23 11:20:00,181.58,181.6,181.22,181.56,5695.0,177.7864,177.806,177.4339,177.7668,5695.0
2022-06-23 11:25:00,181.5,181.58,181.31,181.31,1300.0,177.7081,177.7864,177.522,177.522,1300.0
2022-06-23 11:30:00,181.61,181.61,180.84,181.43,12515.0,177.8158,177.8158,177.0618,177.6395,12515.0
2022-06-23 11:35:00,181.29,181.49,181.04,181.4,9167.0,177.5024,177.6983,177.2577,177.6101,9167.0
2022-06-23 11:40:00,181.25,181.85,181.25,181.72,6405.0,177.4633,178.0507,177.4633,177.9235,6405.0
2022-06-23 11:45:00,181.83,181.83,181.15,181.52,3370.0,178.0312,178.0312,177.3654,177.7276,3370.0
2022-06-23 11:50:00,181.62,181.71,181.28,181.28,1769.0,177.8255,177.9137,177.4926,177.4926,1769.0
2022-06-23 11:55:00,181.26,181.35,180.64,180.64,2917.0,177.4731,177.5612,176.866,176.866,2917.0
2022-06-23 12:00:00,180.81,180.81,180.32,180.33,400.0,177.0325,177.0325,176.5527,176.5625,400.0
2022-06-23 12:05:00,180.0,180.39,179.97,179.98,2014.0,176.2394,176.6212,176.21,176.2198,2014.0
2022-06-23 12:10:00,180.13,180.35,179.69,180.26,8215.0,176.3667,176.5821,175.9359,176.494,8215.0
2022-06-23 12:15:00,180.09,180.63,180.03,180.47,1650.0,176.3275,176.8562,176.2688,176.6996,1650.0
2022-06-23 12:20:00,180.47,180.72,180.46,180.68,4232.0,176.6996,176.9443,176.6898,176.9052,4232.0
2022-06-23 12:25:00,180.58,180.84,180.43,180.52,3784.0,176.8073,177.0618,176.6604,176.7485,3784.0
2022-06-23 12:30:00,180.55,180.88,180.55,180.62,3943.0,176.7779,177.101,176.7779,176.8464,3943.0
2022-06-23 12:35:00,180.68,180.68,180.35,180.45,3337.0,176.9052,176.9052,176.5821,176.68,3337.0
2022-06-23 12:40:00,180.35,180.75,180.35,180.61,3900.0,176.5821,176.9737,176.5821,176.8366,3900.0
2022-06-23 12:45:00,180.46,180.57,180.18,180.19,4121.0,176.6898,176.7975,176.4156,176.4254,4121.0
2022-06-23 12:50:00,180.19,180.29,179.96,180.16,6313.0,176.4254,176.5233,176.2002,176.396,6313.0
2022-06-23 12:55:00,180.31,180.51,180.24,180.37,3883.0,176.5429,176.7387,176.4744,176.6017,3883.0
2022-06-23 13:00:00,180.29,180.29,179.78,180.17,3142.0,176.5233,176.5233,176.024,176.4058,3142.0
2022-06-23 13:05:00,180.22,180.59,180.19,180.53,4841.0,176.4548,176.8171,176.4254,176.7583,4841.0
2022-06-23 13:10:00,180.57,180.74,180.4,180.45,2475.0,176.7975,176.9639,176.631,176.68,2475.0
2022-06-23 13:15:00,180.37,180.91,180.37,180.91,4110.0,176.6017,177.1304,176.6017,177.1304,4110.0
2022-06-23 13:20:00,180.81,181.18,180.62,180.93,4915.0,177.0325,177.3947,176.8464,177.15,4915.0
2022-06-23 13:25:00,180.86,181.05,180.67,180.84,3907.0,177.0814,177.2675,176.8954,177.0618,3907.0
2022-06-23 13:30:00,180.95,181.13,180.91,181.06,3721.0,177.1695,177.3458,177.1304,177.2772,3721.0
2022-06-23 13:35:00,180.99,181.16,180.78,180.94,3086.0,177.2087,177.3752,177.0031,177.1598,3086.0
2022-06-23 13:40:00,180.96,181.07,180.62,180.63,4340.0,177.1793,177.287,176.8464,176.8562,4340.0
2022-06-23 13:45:00,180.62,180.97,180.49,180.94,4646.0,176.8464,177.1891,176.7192,177.1598,4646.0
2022-06-23 13:50:00,181.15,181.64,181.15,181.64,2728.0,177.3654,177.8451,177.3654,177.8451,2728.0
2022-06-23 13:55:00,181.64,181.68,181.14,181.14,2800.0,177.8451,177.8843,177.3556,177.3556,2800.0
2022-06-23 14:00:00,181.17,181.59,181.14,181.41,7582.0,177.3849,177.7962,177.3556,177.6199,7582.0
2022-06-23 14:05:00,181.39,181.45,181.25,181.45,2100.0,177.6003,177.6591,177.4633,177.6591,2100.0
2022-06-23 14:10:00,181.51,181.62,181.33,181.43,7017.0,177.7178,177.8255,177.5416,177.6395,7017.0
2022-06-23 14:15:00,181.4,181.54,181.19,181.2,8395.0,177.6101,177.7472,177.4045,177.4143,8395.0
2022-06-23 14:20:00,180.98,181.12,180.98,181.12,900.0,177.1989,177.336,177.1989,177.336,900.0
2022-06-23 14:25:00,181.2,181.41,181.04,181.36,4900.0,177.4143,177.6199,177.2577,177.571,4900.0
2022-06-23 14:30:00,181.41,181.77,181.4,181.65,5417.0,177.6199,177.9724,177.6101,177.8549,5417.0
2022-06-23 14:35:00,181.68,181.71,181.23,181.59,2522.0,177.8843,177.9137,177.4437,177.7962,2522.0
2022-06-23 14:40:00,181.6,181.78,181.37,181.78,3440.0,177.806,177.9822,177.5808,177.9822,3440.0
2022-06-23 14:45:00,181.74,182.16,181.68,182.04,7358.0,177.943,178.3543,177.8843,178.2368,7358.0
2022-06-23 14:50:00,182.28,182.52,182.23,182.52,6966.0,178.4718,178.7067,178.4228,178.7067,6966.0
2022-06-23 14:55:00,182.36,182.36,181.93,181.93,2933.0,178.5501,178.5501,178.1291,178.1291,2933.0
2022-06-23 15:00:00,181.88,182.02,181.71,181.95,1736.0,178.0801,178.2172,177.9137,178.1486,1736.0
2022-06-23 15:05:00,181.88,182.22,181.75,182.2,4397.0,178.0801,178.413,177.9528,178.3934,4397.0
2022-06-23 15:10:00,182.18,182.47,182.11,182.46,5856.0,178.3738,178.6578,178.3053,178.648,5856.0
2022-06-23 15:15:00,182.47,182.47,181.96,182.09,3493.0,178.6578,178.6578,178.1584,178.2857,3493.0
2022-06-23 15:20:00,182.0,182.12,181.85,182.12,6434.0,178.1976,178.3151,178.0507,178.3151,6434.0
2022-06-23 15:25:00,182.03,182.8,182.03,182.59,15726.0,178.227,178.9809,178.227,178.7753,15726.0
2022-06-23 15:30:00,182.55,183.18,182.42,183.18,9392.0,178.7361,179.353,178.6088,179.353,9392.0
2022-06-23 15:35:00,183.13,183.13,182.61,182.65,7014.0,179.304,179.304,178.7949,178.834,7014.0
2022-06-23 15:40:00,182.62,182.81,182.6,182.71,8287.0,178.8047,178.9907,178.7851,178.8928,8287.0
2022-06-23 15:45:00,182.79,183.09,182.74,182.95,10567.0,178.9711,179.2648,178.9221,179.1278,10567.0
2022-06-23 15:50:00,183.03,183.11,182.26,182.27,17513.0,179.2061,179.2844,178.4522,178.462,17513.0
2022-06-23 15:55:00,182.24,182.53,182.18,182.34,30376.0,178.4326,178.7165,178.3738,178.5305,30376.0
2022-06-24 09:30:00,184.23,184.38,184.13,184.38,6468.0,180.381,180.5279,180.2831,180.5279,6468.0
2022-06-24 09:35:00,184.22,184.29,184.05,184.05,300.0,180.3712,180.4398,180.2048,180.2048,300.0
2022-06-24 09:40:00,183.78,184.29,183.69,183.69,1019.0,179.9404,180.4398,179.8523,179.8523,1019.0
2022-06-24 09:45:00,184.37,184.65,183.98,184.62,4714.0,180.5181,180.7922,180.1362,180.7629,4714.0
2022-06-24 09:50:00,184.7,184.8,184.43,184.47,2195.0,180.8412,180.9391,180.5768,180.616,2195.0
2022-06-24 09:55:00,184.75,185.28,184.75,185.09,4660.0,180.8902,181.4091,180.8902,181.223,4660.0
2022-06-24 10:00:00,185.36,186.54,185.36,186.02,3988.0,181.4874,182.6428,181.4874,182.1336,3988.0
2022-06-24 10:05:00,185.87,186.24,185.87,186.18,1190.0,181.9868,182.349,181.9868,182.2903,1190.0
2022-06-24 10:10:00,186.25,186.25,185.61,185.81,1062.0,182.3588,182.3588,181.7322,181.928,1062.0
2022-06-24 10:15:00,185.84,186.21,185.47,185.82,2922.0,181.9574,182.3196,181.5951,181.9378,2922.0
2022-06-24 10:20:00,185.8,185.9,185.48,185.53,2106.0,181.9182,182.0161,181.6049,181.6539,2106.0
2022-06-24 10:25:00,185.38,185.59,185.14,185.4,1850.0,181.507,181.7126,181.272,181.5266,1850.0
2022-06-24 10:30:00,185.5,185.65,185.38,185.65,3475.0,181.6245,181.7713,181.507,181.7713,3475.0
2022-06-24 10:35:00,185.58,185.58,185.15,185.23,1005.0,181.7028,181.7028,181.2818,181.3601,1005.0
2022-06-24 10:40:00,185.16,185.16,184.77,184.94,2547.0,181.2916,181.2916,180.9097,181.0762,2547.0
2022-06-24 10:45:00,184.73,185.31,184.68,185.28,2819.0,180.8706,181.4385,180.8216,181.4091,2819.0
2022-06-24 10:50:00,185.17,185.17,184.55,184.69,2450.0,181.3014,181.3014,180.6943,180.8314,2450.0
2022-06-24 10:55:00,184.59,184.59,184.12,184.35,4618.0,180.7335,180.7335,180.2733,180.4985,4618.0
2022-06-24 11:00:00,184.35,184.91,184.35,184.91,1600.0,180.4985,181.0468,180.4985,181.0468,1600.0
2022-06-24 11:05:00,184.9,184.93,184.68,184.93,1433.0,181.037,181.0664,180.8216,181.0664,1433.0
2022-06-24 11:10:00,184.85,184.85,184.59,184.59,1577.0,180.9881,180.9881,180.7335,180.7335,1577.0
2022-06-24 11:15:00,184.56,184.56,184.13,184.41,1324.0,180.7041,180.7041,180.2831,180.5573,1324.0
2022-06-24 11:20:00,184.33,184.46,184.19,184.43,2447.0,180.4789,180.6062,180.3419,180.5768,2447.0
2022-06-24 11:25:00,184.36,184.52,184.1,184.32,4083.0,180.5083,180.665,180.2537,180.4691,4083.0
2022-06-24 11:30:00,184.49,184.6,184.17,184.51,2261.0,180.6356,180.7433,180.3223,180.6552,2261.0
2022-06-24 11:35:00,184.31,184.57,184.2,184.56,1715.0,180.4593,180.7139,180.3516,180.7041,1715.0
2022-06-24 11:40:00,184.54,184.54,184.06,184.3,2524.0,180.6845,180.6845,180.2146,180.4496,2524.0
2022-06-24 11:45:00,184.25,184.35,184.23,184.34,701.0,180.4006,180.4985,180.381,180.4887,701.0
2022-06-24 11:50:00,184.23,184.28,183.9,184.08,2158.0,180.381,180.43,180.0579,180.2341,2158.0
2022-06-24 11:55:00,184.09,184.18,183.92,184.17,1478.0,180.2439,180.3321,180.0775,180.3223,1478.0
2022-06-24 12:00:00,184.19,184.46,184.19,184.36,2159.0,180.3419,180.6062,180.3419,180.5083,2159.0
2022-06-24 12:05:00,184.13,184.44,184.13,184.34,1300.0,180.2831,180.5866,180.2831,180.4887,1300.0
2022-06-24 12:10:00,184.46,184.55,184.41,184.54,1244.0,180.6062,180.6943,180.5573,180.6845,1244.0
2022-06-24 12:15:00,184.5,184.69,184.5,184.69,798.0,180.6454,180.8314,180.6454,180.8314,798.0
2022-06-24 12:20:00,184.57,184.57,184.21,184.3,2773.0,180.7139,180.7139,180.3614,180.4496,2773.0
2022-06-24 12:25:00,184.31,184.36,184.2,184.21,1959.0,180.4593,180.5083,180.3516,180.3614,1959.0
2022-06-24 12:30:00,184.29,184.47,184.29,184.43,962.0,180.4398,180.616,180.4398,180.5768,962.0
2022-06-24 12:35:00,184.39,184.49,184.31,184.38,900.0,180.5377,180.6356,180.4593,180.5279,900.0
2022-06-24 12:40:00,184.36,184.55,184.36,184.54,2446.0,180.5083,180.6943,180.5083,180.6845,2446.0
2022-06-24 12:45:00,184.47,184.47,184.2,184.34,1554.0,180.616,180.616,180.3516,180.4887,1554.0
2022-06-24 12:50:00,184.19,184.28,184.11,184.28,1077.0,180.3419,180.43,180.2635,180.43,1077.0
2022-06-24 12:55:00,184.27,184.4,184.08,184.4,1983.0,180.4202,180.5475,180.2341,180.5475,1983.0
2022-06-24 13:00:00,184.36,184.54,184.36,184.47,2367.0,180.5083,180.6845,180.5083,180.616,2367.0
2022-06-24 13:05:00,184.39,184.53,184.36,184.45,1000.0,180.5377,180.6747,180.5083,180.5964,1000.0
2022-06-24 13:10:00,184.46,184.47,184.46,184.47,200.0,180.6062,180.616,180.6062,180.616,200.0
2022-06-24 13:15:00,184.41,184.44,184.19,184.19,2320.0,180.5573,180.5866,180.3419,180.3419,2320.0
2022-06-24 13:20:00,184.1,184.19,184.03,184.05,2081.0,180.2537,180.3419,180.1852,180.2048,2081.0
2022-06-24 13:25:00,183.99,184.13,183.91,183.91,1532.0,180.146,180.2831,180.0677,180.0677,1532.0
2022-06-24 13:30:00,183.82,184.12,183.82,184.11,1522.0,179.9796,180.2733,179.9796,180.2635,1522.0
2022-06-24 13:35:00,184.13,184.13,183.93,184.08,2748.0,180.2831,180.2831,180.0873,180.2341,2748.0
2022-06-24 13:40:00,184.07,184.44,184.07,184.44,1228.0,180.2244,180.5866,180.2244,180.5866,1228.0
2022-06-24 13:45:00,184.35,184.36,184.18,184.18,1690.0,180.4985,180.5083,180.3321,180.3321,1690.0
2022-06-24 13:50:00,184.28,184.29,184.12,184.13,1493.0,180.43,180.4398,180.2733,180.2831,1493.0
2022-06-24 13:55:00,184.16,184.34,184.15,184.15,2671.0,180.3125,180.4887,180.3027,180.3027,2671.0
2022-06-24 14:00:00,184.18,184.32,184.17,184.3,700.0,180.3321,180.4691,180.3223,180.4496,700.0
2022-06-24 14:05:00,184.3,184.67,184.28,184.67,1873.0,180.4496,180.8118,180.43,180.8118,1873.0
2022-06-24 14:10:00,184.68,184.74,184.5,184.54,2311.0,180.8216,180.8804,180.6454,180.6845,2311.0
2022-06-24 14:15:00,184.52,184.6,184.43,184.47,1537.0,180.665,180.7433,180.5768,180.616,1537.0
2022-06-24 14:20:00,184.47,184.71,184.39,184.62,3520.0,180.616,180.851,180.5377,180.7629,3520.0
2022-06-24 14:25:00,184.85,185.07,184.81,185.07,2212.0,180.9881,181.2035,180.9489,181.2035,2212.0
2022-06-24 14:30:00,184.99,185.06,184.92,185.02,1666.0,181.1251,181.1937,181.0566,181.1545,1666.0
2022-06-24 14:35:00,184.96,185.04,184.78,184.79,1341.0,181.0958,181.1741,180.9195,180.9293,1341.0
2022-06-24 14:40:00,184.77,184.86,184.61,184.61,3769.0,180.9097,180.9979,180.7531,180.7531,3769.0
2022-06-24 14:45:00,184.74,184.75,184.51,184.67,4723.0,180.8804,180.8902,180.6552,180.8118,4723.0
2022-06-24 14:50:00,184.69,184.69,184.44,184.45,863.0,180.8314,180.8314,180.5866,180.5964,863.0
2022-06-24 14:55:00,184.39,184.39,184.2,184.31,1361.0,180.5377,180.5377,180.3516,180.4593,1361.0
2022-06-24 15:00:00,184.32,184.32,184.09,184.16,1908.0,180.4691,180.4691,180.2439,180.3125,1908.0
2022-06-24 15:05:00,184.16,184.23,184.06,184.16,2235.0,180.3125,180.381,180.2146,180.3125,2235.0
2022-06-24 15:10:00,184.13,184.26,184.04,184.04,2514.0,180.2831,180.4104,180.195,180.195,2514.0
2022-06-24 15:15:00,184.12,184.27,184.12,184.27,1315.0,180.2733,180.4202,180.2733,180.4202,1315.0
2022-06-24 15:20:00,184.23,184.47,184.17,184.47,6240.0,180.381,180.616,180.3223,180.616,6240.0
2022-06-24 15:25:00,184.59,184.59,184.11,184.42,5454.0,180.7335,180.7335,180.2635,180.567,5454.0
2022-06-24 15:30:00,184.38,184.38,184.12,184.17,5807.0,180.5279,180.5279,180.2733,180.3223,5807.0
2022-06-24 15:35:00,184.16,184.28,184.1,184.28,3165.0,180.3125,180.43,180.2537,180.43,3165.0
2022-06-24 15:40:00,184.26,184.35,184.17,184.34,6399.0,180.4104,180.4985,180.3223,180.4887,6399.0
2022-06-24 15:45:00,184.37,184.49,184.21,184.21,12922.0,180.5181,180.6356,180.3614,180.3614,12922.0
2022-06-24 15:50:00,184.26,184.57,184.12,184.45,26870.0,180.4104,180.7139,180.2733,180.5964,26870.0
2022-06-24 15:55:00,184.46,184.88,184.16,184.83,42156.0,180.6062,181.0174,180.3125,180.9685,42156.0
2022-06-27 09:30:00,185.1,185.78,183.36,185.67,6074.0,181.2328,181.8986,179.5292,181.7909,6074.0
2022-06-27 09:35:00,184.99,185.31,184.89,184.89,1899.0,181.1251,181.4385,181.0272,181.0272,1899.0
2022-06-27 09:40:00,184.68,184.68,184.27,184.28,500.0,180.8216,180.8216,180.4202,180.43,500.0
2022-06-27 09:45:00,184.28,184.28,183.74,183.74,1102.0,180.43,180.43,179.9013,179.9013,1102.0
2022-06-27 09:50:00,184.13,185.02,184.01,184.96,1230.0,180.2831,181.1545,180.1656,181.0958,1230.0
2022-06-27 09:55:00,184.95,184.95,184.51,184.52,606.0,181.086,181.086,180.6552,180.665,606.0
2022-06-27 10:00:00,184.4,185.47,184.4,185.47,1000.0,180.5475,181.5951,180.5475,181.5951,1000.0
2022-06-27 10:05:00,185.09,185.32,184.82,185.24,2651.0,181.223,181.4482,180.9587,181.3699,2651.0
2022-06-27 10:10:00,185.1,185.1,184.92,185.05,700.0,181.2328,181.2328,181.0566,181.1839,700.0
2022-06-27 10:15:00,184.72,185.42,184.71,185.07,2814.0,180.8608,181.5462,180.851,181.2035,2814.0
2022-06-27 10:20:00,185.17,185.52,184.97,184.98,5988.0,181.3014,181.6441,181.1056,181.1153,5988.0
2022-06-27 10:25:00,184.81,185.21,184.81,185.21,300.0,180.9489,181.3405,180.9489,181.3405,300.0
2022-06-27 10:30:00,184.94,185.28,184.68,185.28,1545.0,181.0762,181.4091,180.8216,181.4091,1545.0
2022-06-27 10:35:00,185.45,185.95,185.23,185.95,1722.0,181.5755,182.0651,181.3601,182.0651,1722.0
2022-06-27 10:40:00,185.96,185.96,185.59,185.92,1336.0,182.0749,182.0749,181.7126,182.0357,1336.0
2022-06-27 10:45:00,185.78,186.45,185.78,186.45,4962.0,181.8986,182.5546,181.8986,182.5546,4962.0
2022-06-27 10:50:00,186.51,186.73,186.5,186.72,700.0,182.6134,182.8288,182.6036,182.819,700.0
2022-06-27 10:55:00,186.69,186.82,186.45,186.45,2710.0,182.7896,182.9169,182.5546,182.5546,2710.0
2022-06-27 11:00:00,186.29,186.51,186.29,186.51,611.0,182.398,182.6134,182.398,182.6134,611.0
2022-06-27 11:05:00,186.4,186.4,186.26,186.26,900.0,182.5057,182.5057,182.3686,182.3686,900.0
2022-06-27 11:10:00,186.39,186.39,186.16,186.16,300.0,182.4959,182.4959,182.2707,182.2707,300.0
2022-06-27 11:15:00,186.27,186.29,186.2,186.28,814.0,182.3784,182.398,182.3099,182.3882,814.0
2022-06-27 11:20:00,186.18,186.18,186.18,186.18,100.0,182.2903,182.2903,182.2903,182.2903,100.0
2022-06-27 11:25:00,186.83,186.83,186.63,186.72,925.0,182.9267,182.9267,182.7309,182.819,925.0
2022-06-27 11:30:00,186.6,186.6,186.32,186.39,1102.0,182.7015,182.7015,182.4273,182.4959,1102.0
2022-06-27 11:35:00,186.38,186.52,186.38,186.52,300.0,182.4861,182.6232,182.4861,182.6232,300.0
2022-06-27 11:40:00,186.65,186.83,186.65,186.66,784.0,182.7505,182.9267,182.7505,182.7602,784.0
2022-06-27 11:45:00,186.77,186.77,186.77,186.77,100.0,182.8679,182.8679,182.8679,182.8679,100.0
2022-06-27 11:50:00,186.81,186.82,186.58,186.78,887.0,182.9071,182.9169,182.6819,182.8777,887.0
2022-06-27 11:55:00,186.49,186.49,186.11,186.39,1527.0,182.5938,182.5938,182.2217,182.4959,1527.0
2022-06-27 12:00:00,186.04,186.12,185.95,185.95,601.0,182.1532,182.2315,182.0651,182.0651,601.0
2022-06-27 12:05:00,185.84,185.96,185.83,185.86,701.0,181.9574,182.0749,181.9476,181.977,701.0
2022-06-27 12:10:00,185.83,185.83,185.76,185.83,813.0,181.9476,181.9476,181.879,181.9476,813.0
2022-06-27 12:15:00,185.75,186.04,185.52,186.02,2278.0,181.8693,182.1532,181.6441,182.1336,2278.0
2022-06-27 12:20:00,185.7,185.8,185.69,185.8,500.0,181.8203,181.9182,181.8105,181.9182,500.0
2022-06-27 12:25:00,185.56,185.73,185.56,185.69,1092.0,181.6832,181.8497,181.6832,181.8105,1092.0
2022-06-27 12:30:00,185.69,185.86,185.48,185.55,1410.0,181.8105,181.977,181.6049,181.6734,1410.0
2022-06-27 12:35:00,185.6,185.61,185.47,185.59,2720.0,181.7224,181.7322,181.5951,181.7126,2720.0
2022-06-27 12:40:00,185.73,185.9,185.73,185.9,680.0,181.8497,182.0161,181.8497,182.0161,680.0
2022-06-27 12:45:00,186.1,186.36,186.1,186.36,300.0,182.2119,182.4665,182.2119,182.4665,300.0
2022-06-27 12:50:00,186.35,186.43,186.24,186.33,1492.0,182.4567,182.5351,182.349,182.4371,1492.0
2022-06-27 12:55:00,186.4,186.4,186.24,186.37,655.0,182.5057,182.5057,182.349,182.4763,655.0
2022-06-27 13:00:00,186.42,186.47,186.05,186.23,2073.0,182.5253,182.5742,182.163,182.3392,2073.0
2022-06-27 13:05:00,186.32,186.32,185.94,186.25,2283.0,182.4273,182.4273,182.0553,182.3588,2283.0
2022-06-27 13:10:00,186.35,186.52,186.09,186.39,2439.0,182.4567,182.6232,182.2022,182.4959,2439.0
2022-06-27 13:15:00,186.53,186.64,186.23,186.51,3133.0,182.633,182.7407,182.3392,182.6134,3133.0
2022-06-27 13:20:00,186.54,186.77,186.41,186.66,2650.0,182.6428,182.8679,182.5155,182.7602,2650.0
2022-06-27 13:25:00,186.62,186.79,186.62,186.63,1938.0,182.7211,182.8875,182.7211,182.7309,1938.0
2022-06-27 13:30:00,186.63,186.63,186.53,186.53,1000.0,182.7309,182.7309,182.633,182.633,1000.0
2022-06-27 13:35:00,186.54,186.69,186.48,186.48,1965.0,182.6428,182.7896,182.584,182.584,1965.0
2022-06-27 13:40:00,186.57,186.57,186.28,186.28,2185.0,182.6721,182.6721,182.3882,182.3882,2185.0
2022-06-27 13:45:00,186.28,186.28,186.15,186.25,1785.0,182.3882,182.3882,182.2609,182.3588,1785.0
2022-06-27 13:50:00,186.36,186.57,186.28,186.54,2043.0,182.4665,182.6721,182.3882,182.6428,2043.0
2022-06-27 13:55:00,186.44,186.59,186.44,186.49,1552.0,182.5448,182.6917,182.5448,182.5938,1552.0
2022-06-27 14:00:00,186.46,186.63,186.22,186.63,2298.0,182.5644,182.7309,182.3294,182.7309,2298.0
2022-06-27 14:05:00,186.63,186.67,186.03,186.34,4415.0,182.7309,182.77,182.1434,182.4469,4415.0
2022-06-27 14:10:00,186.27,186.44,186.2,186.44,3209.0,182.3784,182.5448,182.3099,182.5448,3209.0
2022-06-27 14:15:00,186.46,186.57,186.32,186.57,8866.0,182.5644,182.6721,182.4273,182.6721,8866.0
2022-06-27 14:20:00,186.58,186.63,186.5,186.63,1306.0,182.6819,182.7309,182.6036,182.7309,1306.0
2022-06-27 14:25:00,186.54,186.54,186.32,186.32,2300.0,182.6428,182.6428,182.4273,182.4273,2300.0
2022-06-27 14:30:00,186.31,186.79,186.2,186.79,2830.0,182.4176,182.8875,182.3099,182.8875,2830.0
2022-06-27 14:35:00,186.66,186.8,186.55,186.8,2752.0,182.7602,182.8973,182.6525,182.8973,2752.0
2022-06-27 14:40:00,186.52,186.53,186.49,186.49,527.0,182.6232,182.633,182.5938,182.5938,527.0
2022-06-27 14:45:00,186.7,186.7,186.37,186.54,1875.0,182.7994,182.7994,182.4763,182.6428,1875.0
2022-06-27 14:50:00,186.44,186.44,186.34,186.35,1623.0,182.5448,182.5448,182.4469,182.4567,1623.0
2022-06-27 14:55:00,186.45,186.46,186.3,186.3,2298.0,182.5546,182.5644,182.4078,182.4078,2298.0
2022-06-27 15:00:00,186.29,186.29,185.84,185.87,3517.0,182.398,182.398,181.9574,181.9868,3517.0
2022-06-27 15:05:00,185.83,186.03,185.6,186.03,2004.0,181.9476,182.1434,181.7224,182.1434,2004.0
2022-06-27 15:10:00,186.02,186.22,186.0,186.19,2230.0,182.1336,182.3294,182.114,182.3001,2230.0
2022-06-27 15:15:00,186.21,186.3,186.1,186.17,5302.0,182.3196,182.4078,182.2119,182.2805,5302.0
2022-06-27 15:20:00,186.1,186.1,185.86,185.86,2059.0,182.2119,182.2119,181.977,181.977,2059.0
2022-06-27 15:25:00,185.82,186.06,185.77,185.84,2576.0,181.9378,182.1728,181.8888,181.9574,2576.0
2022-06-27 15:30:00,185.78,185.84,185.36,185.36,5540.0,181.8986,181.9574,181.4874,181.4874,5540.0
2022-06-27 15:35:00,185.35,185.35,184.88,184.91,3990.0,181.4776,181.4776,181.0174,181.0468,3990.0
2022-06-27 15:40:00,184.86,185.59,184.84,185.59,4148.0,180.9979,181.7126,180.9783,181.7126,4148.0
2022-06-27 15:45:00,185.62,185.84,185.36,185.52,8471.0,181.742,181.9574,181.4874,181.6441,8471.0
2022-06-27 15:50:00,185.57,185.65,184.74,184.86,15534.0,181.693,181.7713,180.8804,180.9979,15534.0
2022-06-27 15:55:00,184.93,185.19,184.65,185.04,58002.0,181.0664,181.321,180.7922,181.1741,58002.0
2022-06-28 09:30:00,184.76,186.28,184.76,186.28,4908.0,180.8999,182.3882,180.8999,182.3882,4908.0
2022-06-28 09:35:00,186.66,186.66,185.7,186.08,1807.0,182.7602,182.7602,181.8203,182.1924,1807.0
2022-06-28 09:40:00,185.95,186.42,185.76,186.42,1901.0,182.0651,182.5253,181.879,182.5253,1901.0
2022-06-28 09:45:00,186.01,186.01,185.32,185.32,1690.0,182.1238,182.1238,181.4482,181.4482,1690.0
2022-06-28 09:50:00,185.72,185.91,185.46,185.78,2553.0,181.8399,182.0259,181.5853,181.8986,2553.0
2022-06-28 09:55:00,185.91,186.03,185.26,185.26,900.0,182.0259,182.1434,181.3895,181.3895,900.0
2022-06-28 10:00:00,185.81,185.81,184.9,185.05,1534.0,181.928,181.928,181.037,181.1839,1534.0
2022-06-28 10:05:00,184.65,184.65,183.83,184.22,812.0,180.7922,180.7922,179.9894,180.3712,812.0
2022-06-28 10:10:00,184.14,184.91,184.14,184.57,1569.0,180.2929,181.0468,180.2929,180.7139,1569.0
2022-06-28 10:15:00,184.47,184.59,184.06,184.19,1202.0,180.616,180.7335,180.2146,180.3419,1202.0
2022-06-28 10:20:00,183.96,183.96,183.41,183.41,600.0,180.1167,180.1167,179.5781,179.5781,600.0
2022-06-28 10:25:00,183.87,183.9,183.24,183.24,1003.0,180.0285,180.0579,179.4117,179.4117,1003.0
2022-06-28 10:30:00,183.22,183.45,182.84,183.45,1100.0,179.3921,179.6173,179.0201,179.6173,1100.0
2022-06-28 10:35:00,183.19,184.01,183.16,183.84,3248.0,179.3627,180.1656,179.3334,179.9992,3248.0
2022-06-28 10:40:00,184.0,184.29,183.55,184.11,3721.0,180.1558,180.4398,179.7152,180.2635,3721.0
2022-06-28 10:45:00,183.93,183.94,183.19,183.19,5989.0,180.0873,180.0971,179.3627,179.3627,5989.0
2022-06-28 10:50:00,183.22,183.22,182.68,182.78,6500.0,179.3921,179.3921,178.8634,178.9613,6500.0
2022-06-28 10:55:00,182.89,183.23,182.67,182.7,9110.0,179.069,179.4019,178.8536,178.883,9110.0
2022-06-28 11:00:00,182.84,183.0,182.71,182.76,3786.0,179.0201,179.1767,178.8928,178.9417,3786.0
2022-06-28 11:05:00,182.76,182.82,182.5,182.56,2919.0,178.9417,179.0005,178.6872,178.7459,2919.0
2022-06-28 11:10:00,182.46,182.49,182.23,182.34,1900.0,178.648,178.6774,178.4228,178.5305,1900.0
2022-06-28 11:15:00,182.34,182.36,181.86,181.86,5502.0,178.5305,178.5501,178.0605,178.0605,5502.0
2022-06-28 11:20:00,182.0,182.02,181.34,181.34,3243.0,178.1976,178.2172,177.5514,177.5514,3243.0
2022-06-28 11:25:00,181.33,181.57,181.15,181.23,3701.0,177.5416,177.7766,177.3654,177.4437,3701.0
2022-06-28 11:30:00,181.16,181.7,181.16,181.53,2390.0,177.3752,177.9039,177.3752,177.7374,2390.0
2022-06-28 11:35:00,181.47,181.47,180.83,180.83,1500.0,177.6787,177.6787,177.052,177.052,1500.0
2022-06-28 11:40:00,180.91,180.91,180.29,180.66,1100.0,177.1304,177.1304,176.5233,176.8856,1100.0
2022-06-28 11:45:00,180.76,180.76,180.28,180.56,1029.0,176.9835,176.9835,176.5135,176.7877,1029.0
2022-06-28 11:50:00,180.52,180.54,180.0,180.0,1100.0,176.7485,176.7681,176.2394,176.2394,1100.0
2022-06-28 11:55:00,180.16,180.54,179.95,180.49,9447.0,176.396,176.7681,176.1904,176.7192,9447.0
2022-06-28 12:00:00,180.52,180.98,180.27,180.91,4024.0,176.7485,177.1989,176.5037,177.1304,4024.0
2022-06-28 12:05:00,180.68,181.24,180.68,181.12,1400.0,176.9052,177.4535,176.9052,177.336,1400.0
2022-06-28 12:10:00,180.98,181.21,180.86,180.94,3722.0,177.1989,177.4241,177.0814,177.1598,3722.0
2022-06-28 12:15:00,180.86,181.14,180.61,181.05,4645.0,177.0814,177.3556,176.8366,177.2675,4645.0
2022-06-28 12:20:00,181.0,181.85,181.0,181.65,2647.0,177.2185,178.0507,177.2185,177.8549,2647.0
2022-06-28 12:25:00,181.4,181.71,181.34,181.56,3605.0,177.6101,177.9137,177.5514,177.7668,3605.0
2022-06-28 12:30:00,181.38,181.55,181.3,181.36,2035.0,177.5906,177.757,177.5122,177.571,2035.0
2022-06-28 12:35:00,181.3,181.58,181.3,181.51,1815.0,177.5122,177.7864,177.5122,177.7178,1815.0
2022-06-28 12:40:00,181.59,182.13,181.51,182.13,8619.0,177.7962,178.3249,177.7178,178.3249,8619.0
2022-06-28 12:45:00,181.92,182.03,181.8,181.88,2088.0,178.1193,178.227,178.0018,178.0801,2088.0
2022-06-28 12:50:00,181.84,181.89,181.57,181.57,1500.0,178.0409,178.0899,177.7766,177.7766,1500.0
2022-06-28 12:55:00,181.63,181.88,181.59,181.74,2439.0,177.8353,178.0801,177.7962,177.943,2439.0
2022-06-28 13:00:00,181.64,181.73,181.4,181.65,2574.0,177.8451,177.9332,177.6101,177.8549,2574.0
2022-06-28 13:05:00,181.48,181.48,181.15,181.15,1531.0,177.6885,177.6885,177.3654,177.3654,1531.0
2022-06-28 13:10:00,181.15,181.15,180.82,180.98,1515.0,177.3654,177.3654,177.0423,177.1989,1515.0
2022-06-28 13:15:00,181.14,181.17,180.95,180.95,1100.0,177.3556,177.3849,177.1695,177.1695,1100.0
2022-06-28 13:20:00,180.93,181.08,180.76,181.02,2000.0,177.15,177.2968,176.9835,177.2381,2000.0
2022-06-28 13:25:00,180.93,181.26,180.91,181.26,1743.0,177.15,177.4731,177.1304,177.4731,1743.0
2022-06-28 13:30:00,181.22,181.22,180.96,180.96,727.0,177.4339,177.4339,177.1793,177.1793,727.0
2022-06-28 13:35:00,180.96,180.96,180.77,180.77,1100.0,177.1793,177.1793,176.9933,176.9933,1100.0
2022-06-28 13:40:00,180.64,180.91,180.64,180.81,1200.0,176.866,177.1304,176.866,177.0325,1200.0
2022-06-28 13:45:00,180.75,180.96,180.74,180.79,1415.0,176.9737,177.1793,176.9639,177.0129,1415.0
2022-06-28 13:50:00,180.79,180.9,180.72,180.75,4328.0,177.0129,177.1206,176.9443,176.9737,4328.0
2022-06-28 13:55:00,180.74,180.74,180.1,180.14,3497.0,176.9639,176.9639,176.3373,176.3765,3497.0
2022-06-28 14:00:00,180.21,180.55,180.13,180.42,1401.0,176.445,176.7779,176.3667,176.6506,1401.0
2022-06-28 14:05:00,180.22,180.34,180.11,180.11,1100.0,176.4548,176.5723,176.3471,176.3471,1100.0
2022-06-28 14:10:00,180.04,180.24,179.86,179.86,1502.0,176.2786,176.4744,176.1023,176.1023,1502.0
2022-06-28 14:15:00,179.77,180.1,179.77,179.8,1600.0,176.0142,176.3373,176.0142,176.0436,1600.0
2022-06-28 14:20:00,179.87,179.87,179.81,179.87,503.0,176.1121,176.1121,176.0534,176.1121,503.0
2022-06-28 14:25:00,179.7,179.96,179.7,179.96,900.0,175.9457,176.2002,175.9457,176.2002,900.0
2022-06-28 14:30:00,179.9,179.94,179.6,179.6,2225.0,176.1415,176.1806,175.8477,175.8477,2225.0
2022-06-28 14:35:00,179.57,179.59,179.22,179.53,6314.0,175.8184,175.838,175.4757,175.7792,6314.0
2022-06-28 14:40:00,179.38,179.54,179.38,179.49,970.0,175.6323,175.789,175.6323,175.74,970.0
2022-06-28 14:45:00,179.53,179.8,179.48,179.8,8680.0,175.7792,176.0436,175.7303,176.0436,8680.0
2022-06-28 14:50:00,179.77,179.77,179.42,179.57,1107.0,176.0142,176.0142,175.6715,175.8184,1107.0
2022-06-28 14:55:00,179.6,179.6,179.31,179.37,1328.0,175.8477,175.8477,175.5638,175.6226,1328.0
2022-06-28 15:00:00,179.42,179.42,179.1,179.17,3092.0,175.6715,175.6715,175.3582,175.4267,3092.0
2022-06-28 15:05:00,179.13,179.2,179.02,179.06,2301.0,175.3876,175.4561,175.2799,175.319,2301.0
2022-06-28 15:10:00,179.19,179.34,179.11,179.25,3115.0,175.4463,175.5932,175.368,175.5051,3115.0
2022-06-28 15:15:00,179.15,179.49,179.15,179.35,4119.0,175.4071,175.74,175.4071,175.603,4119.0
2022-06-28 15:20:00,179.41,179.7,179.29,179.69,10215.0,175.6617,175.9457,175.5442,175.9359,10215.0
2022-06-28 15:25:00,179.72,179.72,179.19,179.39,9582.0,175.9652,175.9652,175.4463,175.6421,9582.0
2022-06-28 15:30:00,179.37,179.69,179.19,179.42,9090.0,175.6226,175.9359,175.4463,175.6715,9090.0
2022-06-28 15:35:00,179.42,179.51,179.13,179.44,14675.0,175.6715,175.7596,175.3876,175.6911,14675.0
2022-06-28 15:40:00,179.42,179.45,178.83,178.94,9982.0,175.6715,175.7009,175.0938,175.2015,9982.0
2022-06-28 15:45:00,178.93,179.17,178.86,179.08,21617.0,175.1917,175.4267,175.1232,175.3386,21617.0
2022-06-28 15:50:00,178.97,179.44,178.97,179.43,11487.0,175.2309,175.6911,175.2309,175.6813,11487.0
2022-06-28 15:55:00,179.36,179.59,179.23,179.55,25764.0,175.6128,175.838,175.4855,175.7988,25764.0
2022-06-29 09:30:00,179.94,180.0,177.88,177.96,3694.0,176.1806,176.2394,174.1637,174.242,3694.0
2022-06-29 09:35:00,178.43,178.43,177.4,177.4,700.0,174.7022,174.7022,173.6937,173.6937,700.0
2022-06-29 09:40:00,176.68,177.41,176.68,177.41,300.0,172.9888,173.7035,172.9888,173.7035,300.0
2022-06-29 09:45:00,177.17,178.26,176.84,177.9,4024.0,173.4685,174.5357,173.1454,174.1833,4024.0
2022-06-29 09:50:00,178.27,179.33,178.27,179.33,500.0,174.5455,175.5834,174.5455,175.5834,500.0
2022-06-29 09:55:00,179.25,179.74,179.15,179.74,1784.0,175.5051,175.9848,175.4071,175.9848,1784.0
2022-06-29 10:00:00,179.51,180.4,179.51,180.09,2242.0,175.7596,176.631,175.7596,176.3275,2242.0
2022-06-29 10:05:00,180.36,180.41,179.31,179.32,2373.0,176.5919,176.6408,175.5638,175.5736,2373.0
2022-06-29 10:10:00,179.87,180.44,179.87,180.31,3757.0,176.1121,176.6702,176.1121,176.5429,3757.0
2022-06-29 10:15:00,180.06,180.06,179.13,179.39,1166.0,176.2981,176.2981,175.3876,175.6421,1166.0
2022-06-29 10:20:00,179.47,179.71,179.1,179.1,1911.0,175.7205,175.9554,175.3582,175.3582,1911.0
2022-06-29 10:25:00,179.32,180.1,179.32,180.04,1634.0,175.5736,176.3373,175.5736,176.2786,1634.0
2022-06-29 10:30:00,180.09,180.35,179.73,180.07,3608.0,176.3275,176.5821,175.975,176.3079,3608.0
2022-06-29 10:35:00,179.78,179.99,179.43,179.96,1111.0,176.024,176.2296,175.6813,176.2002,1111.0
2022-06-29 10:40:00,179.88,180.89,179.77,180.78,10197.0,176.1219,177.1108,176.0142,177.0031,10197.0
2022-06-29 10:45:00,180.6,181.05,180.58,180.8,4461.0,176.8269,177.2675,176.8073,177.0227,4461.0
2022-06-29 10:50:00,180.97,180.97,180.24,180.44,3286.0,177.1891,177.1891,176.4744,176.6702,3286.0
2022-06-29 10:55:00,180.45,180.53,180.2,180.31,4412.0,176.68,176.7583,176.4352,176.5429,4412.0
2022-06-29 11:00:00,180.23,180.36,179.94,180.01,3840.0,176.4646,176.5919,176.1806,176.2492,3840.0
2022-06-29 11:05:00,179.84,180.5,179.79,180.31,38488.0,176.0827,176.7289,176.0338,176.5429,38488.0
2022-06-29 11:10:00,180.17,180.2,179.44,179.44,1315.0,176.4058,176.4352,175.6911,175.6911,1315.0
2022-06-29 11:15:00,179.42,179.72,179.29,179.29,2000.0,175.6715,175.9652,175.5442,175.5442,2000.0
2022-06-29 11:20:00,179.25,179.25,178.97,179.07,900.0,175.5051,175.5051,175.2309,175.3288,900.0
2022-06-29 11:25:00,179.07,179.5,179.07,179.5,802.0,175.3288,175.7498,175.3288,175.7498,802.0
2022-06-29 11:30:00,179.57,179.92,179.57,179.86,1500.0,175.8184,176.1611,175.8184,176.1023,1500.0
2022-06-29 11:35:00,179.77,180.07,179.76,180.06,1750.0,176.0142,176.3079,176.0044,176.2981,1750.0
2022-06-29 11:40:00,179.89,179.92,179.58,179.85,1911.0,176.1317,176.1611,175.8282,176.0925,1911.0
2022-06-29 11:45:00,179.6,179.85,179.36,179.4,2402.0,175.8477,176.0925,175.6128,175.6519,2402.0
2022-06-29 11:50:00,179.33,179.78,179.16,179.78,1467.0,175.5834,176.024,175.4169,176.024,1467.0
2022-06-29 11:55:00,179.69,179.73,179.43,179.55,1417.0,175.9359,175.975,175.6813,175.7988,1417.0
2022-06-29 12:00:00,179.62,179.69,179.35,179.48,1338.0,175.8673,175.9359,175.603,175.7303,1338.0
2022-06-29 12:05:00,179.36,179.36,179.15,179.15,700.0,175.6128,175.6128,175.4071,175.4071,700.0
2022-06-29 12:10:00,179.08,179.08,178.84,178.96,1100.0,175.3386,175.3386,175.1036,175.2211,1100.0
2022-06-29 12:15:00,178.99,179.15,178.99,179.15,300.0,175.2505,175.4071,175.2505,175.4071,300.0
2022-06-29 12:20:00,179.24,179.78,179.24,179.25,2442.0,175.4953,176.024,175.4953,175.5051,2442.0
2022-06-29 12:25:00,179.01,179.12,178.97,178.97,400.0,175.2701,175.3778,175.2309,175.2309,400.0
2022-06-29 12:30:00,179.03,179.41,179.03,179.41,961.0,175.2897,175.6617,175.2897,175.6617,961.0
2022-06-29 12:35:00,179.4,179.65,179.23,179.59,3489.0,175.6519,175.8967,175.4855,175.838,3489.0
2022-06-29 12:40:00,179.7,179.71,179.61,179.61,1500.0,175.9457,175.9554,175.8575,175.8575,1500.0
2022-06-29 12:45:00,179.61,179.61,179.12,179.23,2459.0,175.8575,175.8575,175.3778,175.4855,2459.0
2022-06-29 12:50:00,179.17,179.37,179.15,179.27,799.0,175.4267,175.6226,175.4071,175.5246,799.0
2022-06-29 12:55:00,179.22,179.28,179.13,179.28,1600.0,175.4757,175.5344,175.3876,175.5344,1600.0
2022-06-29 13:00:00,179.35,179.35,179.23,179.28,712.0,175.603,175.603,175.4855,175.5344,712.0
2022-06-29 13:05:00,179.5,179.71,179.39,179.71,1100.0,175.7498,175.9554,175.6421,175.9554,1100.0
2022-06-29 13:10:00,179.86,179.86,179.49,179.5,961.0,176.1023,176.1023,175.74,175.7498,961.0
2022-06-29 13:15:00,179.43,179.59,179.43,179.44,302.0,175.6813,175.838,175.6813,175.6911,302.0
2022-06-29 13:20:00,179.27,179.44,179.23,179.44,300.0,175.5246,175.6911,175.4855,175.6911,300.0
2022-06-29 13:25:00,179.32,179.86,179.32,179.75,1902.0,175.5736,176.1023,175.5736,175.9946,1902.0
2022-06-29 13:30:00,179.81,179.81,179.52,179.52,900.0,176.0534,176.0534,175.7694,175.7694,900.0
2022-06-29 13:35:00,179.53,179.66,179.47,179.53,1200.0,175.7792,175.9065,175.7205,175.7792,1200.0
2022-06-29 13:40:00,179.53,179.58,179.33,179.45,2900.0,175.7792,175.8282,175.5834,175.7009,2900.0
2022-06-29 13:45:00,179.65,179.73,179.51,179.61,1200.0,175.8967,175.975,175.7596,175.8575,1200.0
2022-06-29 13:50:00,179.59,179.73,179.59,179.68,2125.0,175.838,175.975,175.838,175.9261,2125.0
2022-06-29 13:55:00,179.7,179.93,179.7,179.86,2034.0,175.9457,176.1709,175.9457,176.1023,2034.0
2022-06-29 14:00:00,179.79,180.24,179.71,180.24,8926.0,176.0338,176.4744,175.9554,176.4744,8926.0
2022-06-29 14:05:00,180.11,180.11,179.71,179.98,2856.0,176.3471,176.3471,175.9554,176.2198,2856.0
2022-06-29 14:10:00,180.04,180.04,179.61,179.72,6293.0,176.2786,176.2786,175.8575,175.9652,6293.0
2022-06-29 14:15:00,179.74,180.03,179.5,179.69,5480.0,175.9848,176.2688,175.7498,175.9359,5480.0
2022-06-29 14:20:00,179.67,179.69,179.4,179.44,3839.0,175.9163,175.9359,175.6519,175.6911,3839.0
2022-06-29 14:25:00,179.39,179.71,179.38,179.67,8244.0,175.6421,175.9554,175.6323,175.9163,8244.0
2022-06-29 14:30:00,179.56,179.56,179.28,179.5,3336.0,175.8086,175.8086,175.5344,175.7498,3336.0
2022-06-29 14:35:00,179.51,179.51,179.17,179.19,1680.0,175.7596,175.7596,175.4267,175.4463,1680.0
2022-06-29 14:40:00,179.21,179.21,178.98,178.98,500.0,175.4659,175.4659,175.2407,175.2407,500.0
2022-06-29 14:45:00,179.01,179.26,179.0,179.26,1565.0,175.2701,175.5148,175.2603,175.5148,1565.0
2022-06-29 14:50:00,179.15,179.29,179.15,179.19,700.0,175.4071,175.5442,175.4071,175.4463,700.0
2022-06-29 14:55:00,179.28,179.33,179.06,179.06,2213.0,175.5344,175.5834,175.319,175.319,2213.0
2022-06-29 15:00:00,179.12,179.12,178.83,179.08,1914.0,175.3778,175.3778,175.0938,175.3386,1914.0
2022-06-29 15:05:00,179.23,179.72,179.22,179.72,1162.0,175.4855,175.9652,175.4757,175.9652,1162.0
2022-06-29 15:10:00,179.57,179.57,179.36,179.46,3868.0,175.8184,175.8184,175.6128,175.7107,3868.0
2022-06-29 15:15:00,179.41,179.67,179.34,179.39,5057.0,175.6617,175.9163,175.5932,175.6421,5057.0
2022-06-29 15:20:00,179.4,179.77,179.39,179.59,5954.0,175.6519,176.0142,175.6421,175.838,5954.0
2022-06-29 15:25:00,179.67,180.12,179.61,179.95,5415.0,175.9163,176.3569,175.8575,176.1904,5415.0
2022-06-29 15:30:00,180.03,180.04,179.46,179.53,8181.0,176.2688,176.2786,175.7107,175.7792,8181.0
2022-06-29 15:35:00,179.53,179.78,179.52,179.76,6144.0,175.7792,176.024,175.7694,176.0044,6144.0
2022-06-29 15:40:00,179.76,179.91,179.64,179.83,9447.0,176.0044,176.1513,175.8869,176.0729,9447.0
2022-06-29 15:45:00,179.82,179.95,179.68,179.87,12944.0,176.0631,176.1904,175.9261,176.1121,12944.0
2022-06-29 15:50:00,179.9,180.15,179.72,180.04,22583.0,176.1415,176.3863,175.9652,176.2786,22583.0
2022-06-29 15:55:00,180.04,180.47,179.92,180.18,64116.0,176.2786,176.6996,176.1611,176.4156,64116.0
2022-06-30 09:30:00,178.23,179.31,177.48,178.82,9642.0,174.5064,175.5638,173.772,175.084,9642.0
2022-06-30 09:35:00,178.69,178.69,177.73,177.74,6644.0,174.9568,174.9568,174.0168,174.0266,6644.0
2022-06-30 09:40:00,177.57,177.89,177.11,177.89,1904.0,173.8602,174.1735,173.4098,174.1735,1904.0
2022-06-30 09:45:00,177.94,178.3,177.59,177.59,3524.0,174.2224,174.5749,173.8797,173.8797,3524.0
2022-06-30 09:50:00,177.68,177.75,177.03,177.41,10026.0,173.9679,174.0364,173.3314,173.7035,10026.0
2022-06-30 09:55:00,177.41,177.79,177.24,177.51,3326.0,173.7035,174.0756,173.5371,173.8014,3326.0
2022-06-30 10:00:00,177.6,177.6,176.38,176.38,1489.0,173.8895,173.8895,172.695,172.695,1489.0
2022-06-30 10:05:00,176.54,177.22,176.52,177.17,1488.0,172.8517,173.5175,172.8321,173.4685,1488.0
2022-06-30 10:10:00,176.89,177.62,176.86,177.62,2599.0,173.1944,173.9091,173.165,173.9091,2599.0
2022-06-30 10:15:00,177.65,177.68,177.39,177.61,1477.0,173.9385,173.9679,173.6839,173.8993,1477.0
2022-06-30 10:20:00,177.45,177.8,177.33,177.66,1903.0,173.7427,174.0854,173.6252,173.9483,1903.0
2022-06-30 10:25:00,177.62,177.81,177.12,177.12,8262.0,173.9091,174.0951,173.4196,173.4196,8262.0
2022-06-30 10:30:00,177.48,178.6,177.48,178.28,6097.0,173.772,174.8686,173.772,174.5553,6097.0
2022-06-30 10:35:00,178.31,178.62,178.16,178.33,4890.0,174.5847,174.8882,174.4378,174.6043,4890.0
2022-06-30 10:40:00,178.09,178.39,177.83,178.06,22485.0,174.3693,174.663,174.1147,174.3399,22485.0
2022-06-30 10:45:00,178.13,178.3,177.9,178.09,4593.0,174.4085,174.5749,174.1833,174.3693,4593.0
2022-06-30 10:50:00,178.03,178.37,177.66,178.35,6124.0,174.3105,174.6434,173.9483,174.6239,6124.0
2022-06-30 10:55:00,178.38,178.58,178.24,178.58,2182.0,174.6532,174.8491,174.5162,174.8491,2182.0
2022-06-30 11:00:00,178.63,178.67,178.04,178.15,3530.0,174.898,174.9372,174.3203,174.428,3530.0
2022-06-30 11:05:00,178.15,178.87,178.01,178.87,6047.0,174.428,175.133,174.291,175.133,6047.0
2022-06-30 11:10:00,178.78,178.87,178.42,178.42,3942.0,175.0449,175.133,174.6924,174.6924,3942.0
2022-06-30 11:15:00,178.46,178.62,178.33,178.62,3176.0,174.7316,174.8882,174.6043,174.8882,3176.0
2022-06-30 11:20:00,178.56,179.11,178.56,179.11,2300.0,174.8295,175.368,174.8295,175.368,2300.0
2022-06-30 11:25:00,179.08,179.57,179.01,179.21,3015.0,175.3386,175.8184,175.2701,175.4659,3015.0
2022-06-30 11:30:00,179.14,179.28,179.03,179.1,2315.0,175.3974,175.5344,175.2897,175.3582,2315.0
2022-06-30 11:35:00,179.08,179.36,178.96,179.36,1308.0,175.3386,175.6128,175.2211,175.6128,1308.0
2022-06-30 11:40:00,179.38,179.39,179.13,179.39,1708.0,175.6323,175.6421,175.3876,175.6421,1708.0
2022-06-30 11:45:00,179.54,179.81,179.45,179.74,1925.0,175.789,176.0534,175.7009,175.9848,1925.0
2022-06-30 11:50:00,179.7,179.76,179.52,179.69,16070.0,175.9457,176.0044,175.7694,175.9359,16070.0
2022-06-30 11:55:00,179.76,180.33,179.74,180.33,3206.0,176.0044,176.5625,175.9848,176.5625,3206.0
2022-06-30 12:00:00,180.34,180.65,180.25,180.5,8014.0,176.5723,176.8758,176.4842,176.7289,8014.0
2022-06-30 12:05:00,180.35,180.79,180.3,180.5,2504.0,176.5821,177.0129,176.5331,176.7289,2504.0
2022-06-30 12:10:00,180.65,180.98,180.5,180.86,6430.0,176.8758,177.1989,176.7289,177.0814,6430.0
2022-06-30 12:15:00,180.86,180.86,180.49,180.79,2643.0,177.0814,177.0814,176.7192,177.0129,2643.0
2022-06-30 12:20:00,180.91,181.22,180.75,181.2,2790.0,177.1304,177.4339,176.9737,177.4143,2790.0
2022-06-30 12:25:00,181.37,181.59,181.31,181.59,1763.0,177.5808,177.7962,177.522,177.7962,1763.0
2022-06-30 12:30:00,181.77,182.07,181.69,181.94,4997.0,177.9724,178.2661,177.8941,178.1389,4997.0
2022-06-30 12:35:00,181.69,181.76,181.33,181.59,2200.0,177.8941,177.9626,177.5416,177.7962,2200.0
2022-06-30 12:40:00,181.41,181.67,181.41,181.49,5353.0,177.6199,177.8745,177.6199,177.6983,5353.0
2022-06-30 12:45:00,181.79,181.97,181.76,181.86,906.0,177.992,178.1682,177.9626,178.0605,906.0
2022-06-30 12:50:00,181.61,181.66,181.52,181.52,2159.0,177.8158,177.8647,177.7276,177.7276,2159.0
2022-06-30 12:55:00,181.55,181.79,181.43,181.79,1846.0,177.757,177.992,177.6395,177.992,1846.0
2022-06-30 13:00:00,181.7,181.92,181.7,181.89,3711.0,177.9039,178.1193,177.9039,178.0899,3711.0
2022-06-30 13:05:00,181.86,182.14,181.69,182.14,6647.0,178.0605,178.3347,177.8941,178.3347,6647.0
2022-06-30 13:10:00,182.04,182.12,181.48,181.6,13280.0,178.2368,178.3151,177.6885,177.806,13280.0
2022-06-30 13:15:00,181.6,181.77,181.3,181.77,13217.0,177.806,177.9724,177.5122,177.9724,13217.0
2022-06-30 13:20:00,181.66,182.52,181.66,182.52,1705.0,177.8647,178.7067,177.8647,178.7067,1705.0
2022-06-30 13:25:00,182.42,182.43,182.26,182.31,1021.0,178.6088,178.6186,178.4522,178.5011,1021.0
2022-06-30 13:30:00,182.3,182.52,182.3,182.32,2314.0,178.4913,178.7067,178.4913,178.5109,2314.0
2022-06-30 13:35:00,182.37,182.52,182.28,182.32,2404.0,178.5599,178.7067,178.4718,178.5109,2404.0
2022-06-30 13:40:00,182.4,182.47,181.79,181.94,3682.0,178.5892,178.6578,177.992,178.1389,3682.0
2022-06-30 13:45:00,182.01,182.48,181.98,182.48,1398.0,178.2074,178.6676,178.178,178.6676,1398.0
2022-06-30 13:50:00,182.65,183.15,182.49,183.0,14882.0,178.834,179.3236,178.6774,179.1767,14882.0
2022-06-30 13:55:00,182.87,183.32,182.65,183.32,114167.0,179.0494,179.49,178.834,179.49,114167.0
2022-06-30 14:00:00,183.29,183.78,183.2,183.26,12391.0,179.4607,179.9404,179.3725,179.4313,12391.0
2022-06-30 14:05:00,183.24,183.48,182.86,182.86,2210.0,179.4117,179.6467,179.0396,179.0396,2210.0
2022-06-30 14:10:00,182.94,183.28,182.94,183.0,1829.0,179.118,179.4509,179.118,179.1767,1829.0
2022-06-30 14:15:00,182.94,183.28,182.84,183.28,2822.0,179.118,179.4509,179.0201,179.4509,2822.0
2022-06-30 14:20:00,183.19,183.2,182.67,182.68,3549.0,179.3627,179.3725,178.8536,178.8634,3549.0
2022-06-30 14:25:00,182.56,183.15,182.48,183.0,2604.0,178.7459,179.3236,178.6676,179.1767,2604.0
2022-06-30 14:30:00,183.09,183.4,182.94,183.02,3920.0,179.2648,179.5684,179.118,179.1963,3920.0
2022-06-30 14:35:00,183.12,183.17,183.01,183.04,1771.0,179.2942,179.3432,179.1865,179.2159,1771.0
2022-06-30 14:40:00,183.02,183.06,182.68,183.06,2897.0,179.1963,179.2355,178.8634,179.2355,2897.0
2022-06-30 14:45:00,182.58,182.94,182.58,182.88,5501.0,178.7655,179.118,178.7655,179.0592,5501.0
2022-06-30 14:50:00,182.89,182.93,182.54,182.71,6044.0,179.069,179.1082,178.7263,178.8928,6044.0
2022-06-30 14:55:00,182.71,183.03,182.59,183.0,4129.0,178.8928,179.2061,178.7753,179.1767,4129.0
2022-06-30 15:00:00,182.99,182.99,182.72,182.83,4608.0,179.1669,179.1669,178.9026,179.0103,4608.0
2022-06-30 15:05:00,182.75,182.88,182.21,182.3,122794.0,178.9319,179.0592,178.4032,178.4913,122794.0
2022-06-30 15:10:00,182.23,182.62,182.14,182.62,5536.0,178.4228,178.8047,178.3347,178.8047,5536.0
2022-06-30 15:15:00,182.53,182.6,181.88,181.88,6130.0,178.7165,178.7851,178.0801,178.0801,6130.0
2022-06-30 15:20:00,181.78,182.57,181.77,182.52,7782.0,177.9822,178.7557,177.9724,178.7067,7782.0
2022-06-30 15:25:00,182.67,183.04,182.67,183.01,5022.0,178.8536,179.2159,178.8536,179.1865,5022.0
2022-06-30 15:30:00,183.01,183.44,182.94,183.36,9937.0,179.1865,179.6075,179.118,179.5292,9937.0
2022-06-30 15:35:00,183.29,183.55,183.12,183.14,29888.0,179.4607,179.7152,179.2942,179.3138,29888.0
2022-06-30 15:40:00,183.21,183.27,182.37,182.66,441475.0,179.3823,179.4411,178.5599,178.8438,441475.0
2022-06-30 15:45:00,182.62,183.18,182.52,182.63,13485.0,178.8047,179.353,178.7067,178.8144,13485.0
2022-06-30 15:50:00,182.67,183.05,182.06,182.34,22713.0,178.8536,179.2257,178.2564,178.5305,22713.0
2022-06-30 15:55:00,182.26,182.98,182.06,182.78,108437.0,178.4522,179.1571,178.2564,178.9613,108437.0
2022-07-01 09:30:00,183.17,185.33,182.82,184.78,20297.0,179.3432,181.458,179.0005,180.9195,20297.0
2022-07-01 09:35:00,185.19,185.19,182.3,183.15,6161.0,181.321,181.321,178.4913,179.3236,6161.0
2022-07-01 09:40:00,183.97,184.78,183.96,184.78,658.0,180.1264,180.9195,180.1167,180.9195,658.0
2022-07-01 09:45:00,184.78,185.71,184.73,185.3,5421.0,180.9195,181.8301,180.8706,181.4287,5421.0
2022-07-01 09:50:00,185.3,185.47,184.8,185.47,2664.0,181.4287,181.5951,180.9391,181.5951,2664.0
2022-07-01 09:55:00,185.07,185.6,184.63,184.63,9001.0,181.2035,181.7224,180.7727,180.7727,9001.0
2022-07-01 10:00:00,184.89,185.67,184.09,184.13,4870.0,181.0272,181.7909,180.2439,180.2831,4870.0
2022-07-01 10:05:00,184.43,184.83,184.07,184.82,3923.0,180.5768,180.9685,180.2244,180.9587,3923.0
2022-07-01 10:10:00,184.82,184.82,183.88,184.19,3495.0,180.9587,180.9587,180.0383,180.3419,3495.0
2022-07-01 10:15:00,184.06,184.78,183.9,184.71,2813.0,180.2146,180.9195,180.0579,180.851,2813.0
2022-07-01 10:20:00,184.47,184.47,184.32,184.32,716.0,180.616,180.616,180.4691,180.4691,716.0
2022-07-01 10:25:00,184.17,184.44,183.96,184.31,4301.0,180.3223,180.5866,180.1167,180.4593,4301.0
2022-07-01 10:30:00,184.17,184.17,183.28,183.52,2356.0,180.3223,180.3223,179.4509,179.6858,2356.0
2022-07-01 10:35:00,183.55,183.55,182.82,183.39,1997.0,179.7152,179.7152,179.0005,179.5586,1997.0
2022-07-01 10:40:00,183.14,183.53,183.01,183.4,1409.0,179.3138,179.6956,179.1865,179.5684,1409.0
2022-07-01 10:45:00,183.49,184.14,183.13,183.76,4938.0,179.6565,180.2929,179.304,179.9208,4938.0
2022-07-01 10:50:00,183.8,183.81,183.02,183.78,2520.0,179.96,179.9698,179.1963,179.9404,2520.0
2022-07-01 10:55:00,183.61,183.99,183.53,183.74,1384.0,179.774,180.146,179.6956,179.9013,1384.0
2022-07-01 11:00:00,183.58,183.81,183.17,183.41,1635.0,179.7446,179.9698,179.3432,179.5781,1635.0
2022-07-01 11:05:00,183.69,184.02,183.47,184.02,4397.0,179.8523,180.1754,179.6369,180.1754,4397.0
2022-07-01 11:10:00,183.78,184.03,183.78,184.03,200.0,179.9404,180.1852,179.9404,180.1852,200.0
2022-07-01 11:15:00,184.21,184.68,184.09,184.5,2342.0,180.3614,180.8216,180.2439,180.6454,2342.0
2022-07-01 11:20:00,184.53,184.54,184.19,184.19,1062.0,180.6747,180.6845,180.3419,180.3419,1062.0
2022-07-01 11:25:00,184.35,184.48,184.33,184.4,900.0,180.4985,180.6258,180.4789,180.5475,900.0
2022-07-01 11:30:00,184.68,184.83,184.6,184.83,400.0,180.8216,180.9685,180.7433,180.9685,400.0
2022-07-01 11:35:00,184.85,184.85,184.55,184.6,1934.0,180.9881,180.9881,180.6943,180.7433,1934.0
2022-07-01 11:40:00,184.5,184.52,184.24,184.31,1100.0,180.6454,180.665,180.3908,180.4593,1100.0
2022-07-01 11:45:00,184.35,184.64,184.35,184.55,1306.0,180.4985,180.7824,180.4985,180.6943,1306.0
2022-07-01 11:50:00,184.38,184.39,183.51,183.51,1712.0,180.5279,180.5377,179.6761,179.6761,1712.0
2022-07-01 11:55:00,183.83,183.91,183.73,183.73,765.0,179.9894,180.0677,179.8915,179.8915,765.0
2022-07-01 12:00:00,183.56,183.71,183.43,183.43,2113.0,179.725,179.8719,179.5977,179.5977,2113.0
2022-07-01 12:05:00,183.64,183.9,183.62,183.87,2388.0,179.8033,180.0579,179.7838,180.0285,2388.0
2022-07-01 12:10:00,183.99,183.99,183.79,183.98,2863.0,180.146,180.146,179.9502,180.1362,2863.0
2022-07-01 12:15:00,184.04,184.81,184.04,184.69,33830.0,180.195,180.9489,180.195,180.8314,33830.0
2022-07-01 12:20:00,184.65,184.97,184.59,184.93,1500.0,180.7922,181.1056,180.7335,181.0664,1500.0
2022-07-01 12:25:00,185.06,185.51,184.94,185.51,2992.0,181.1937,181.6343,181.0762,181.6343,2992.0
2022-07-01 12:30:00,185.27,185.51,185.12,185.12,1305.0,181.3993,181.6343,181.2524,181.2524,1305.0
2022-07-01 12:35:00,185.13,185.4,184.94,185.4,56828.0,181.2622,181.5266,181.0762,181.5266,56828.0
2022-07-01 12:40:00,185.17,185.43,185.09,185.33,1702.0,181.3014,181.5559,181.223,181.458,1702.0
2022-07-01 12:45:00,185.23,185.28,185.03,185.22,2275.0,181.3601,181.4091,181.1643,181.3503,2275.0
2022-07-01 12:50:00,185.31,185.42,184.99,185.37,15919.0,181.4385,181.5462,181.1251,181.4972,15919.0
2022-07-01 12:55:00,185.47,185.47,185.02,185.05,972.0,181.5951,181.5951,181.1545,181.1839,972.0
2022-07-01 13:00:00,185.04,185.08,184.67,184.8,2164.0,181.1741,181.2133,180.8118,180.9391,2164.0
2022-07-01 13:05:00,184.66,184.73,184.65,184.69,400.0,180.802,180.8706,180.7922,180.8314,400.0
2022-07-01 13:10:00,184.56,184.56,184.36,184.42,1387.0,180.7041,180.7041,180.5083,180.567,1387.0
2022-07-01 13:15:00,184.52,184.62,184.13,184.32,4173.0,180.665,180.7629,180.2831,180.4691,4173.0
2022-07-01 13:20:00,184.3,184.52,184.21,184.52,2841.0,180.4496,180.665,180.3614,180.665,2841.0
2022-07-01 13:25:00,184.41,184.61,184.41,184.55,600.0,180.5573,180.7531,180.5573,180.6943,600.0
2022-07-01 13:30:00,184.61,184.99,184.61,184.63,4177.0,180.7531,181.1251,180.7531,180.7727,4177.0
2022-07-01 13:35:00,184.53,185.11,184.53,185.11,3519.0,180.6747,181.2426,180.6747,181.2426,3519.0
2022-07-01 13:40:00,185.11,185.27,184.95,185.06,1000.0,181.2426,181.3993,181.086,181.1937,1000.0
2022-07-01 13:45:00,185.06,185.24,184.98,185.07,2300.0,181.1937,181.3699,181.1153,181.2035,2300.0
2022-07-01 13:50:00,185.15,185.28,185.06,185.06,1574.0,181.2818,181.4091,181.1937,181.1937,1574.0
2022-07-01 13:55:00,185.13,185.31,185.04,185.31,1700.0,181.2622,181.4385,181.1741,181.4385,1700.0
2022-07-01 14:00:00,185.33,185.58,185.33,185.48,2117.0,181.458,181.7028,181.458,181.6049,2117.0
2022-07-01 14:05:00,185.37,185.56,185.35,185.36,1000.0,181.4972,181.6832,181.4776,181.4874,1000.0
2022-07-01 14:10:00,185.29,185.36,185.15,185.36,1212.0,181.4189,181.4874,181.2818,181.4874,1212.0
2022-07-01 14:15:00,185.37,185.67,185.37,185.67,3279.0,181.4972,181.7909,181.4972,181.7909,3279.0
2022-07-01 14:20:00,185.7,185.95,185.7,185.95,1200.0,181.8203,182.0651,181.8203,182.0651,1200.0
2022-07-01 14:25:00,185.96,186.09,185.82,185.94,5361.0,182.0749,182.2022,181.9378,182.0553,5361.0
2022-07-01 14:30:00,185.91,186.26,185.87,186.25,3076.0,182.0259,182.3686,181.9868,182.3588,3076.0
2022-07-01 14:35:00,186.3,186.32,186.16,186.3,4500.0,182.4078,182.4273,182.2707,182.4078,4500.0
2022-07-01 14:40:00,186.21,186.44,186.21,186.35,2327.0,182.3196,182.5448,182.3196,182.4567,2327.0
2022-07-01 14:45:00,186.37,186.82,186.3,186.81,2000.0,182.4763,182.9169,182.4078,182.9071,2000.0
2022-07-01 14:50:00,186.74,186.9,186.64,186.64,1127.0,182.8386,182.9952,182.7407,182.7407,1127.0
2022-07-01 14:55:00,186.55,186.68,186.44,186.44,3483.0,182.6525,182.7798,182.5448,182.5448,3483.0
2022-07-01 15:00:00,186.45,186.57,186.16,186.22,2197.0,182.5546,182.6721,182.2707,182.3294,2197.0
2022-07-01 15:05:00,186.28,186.59,186.19,186.59,4035.0,182.3882,182.6917,182.3001,182.6917,4035.0
2022-07-01 15:10:00,186.66,186.77,186.48,186.56,2295.0,182.7602,182.8679,182.584,182.6623,2295.0
2022-07-01 15:15:00,186.63,186.76,186.49,186.76,4390.0,182.7309,182.8582,182.5938,182.8582,4390.0
2022-07-01 15:20:00,186.68,186.7,186.49,186.66,1320.0,182.7798,182.7994,182.5938,182.7602,1320.0
2022-07-01 15:25:00,186.61,186.7,186.31,186.55,5068.0,182.7113,182.7994,182.4176,182.6525,5068.0
2022-07-01 15:30:00,186.64,187.06,186.51,186.82,3600.0,182.7407,183.1519,182.6134,182.9169,3600.0
2022-07-01 15:35:00,186.82,187.03,186.67,187.03,13409.0,182.9169,183.1225,182.77,183.1225,13409.0
2022-07-01 15:40:00,186.99,187.4,186.82,187.35,12695.0,183.0834,183.4848,182.9169,183.4358,12695.0
2022-07-01 15:45:00,187.32,187.49,187.24,187.44,13869.0,183.4065,183.5729,183.3281,183.524,13869.0
2022-07-01 15:50:00,187.48,187.48,186.64,186.89,18094.0,183.5631,183.5631,182.7407,182.9854,18094.0
2022-07-01 15:55:00,186.84,186.92,186.41,186.48,54685.0,182.9365,183.0148,182.5155,182.584,54685.0
2022-07-05 09:30:00,183.91,184.1,183.27,184.1,4785.0,180.0677,180.2537,179.4411,180.2537,4785.0
2022-07-05 09:35:00,184.65,185.03,183.23,183.24,1465.0,180.7922,181.1643,179.4019,179.4117,1465.0
2022-07-05 09:40:00,183.28,183.95,182.84,183.95,140168.0,179.4509,180.1069,179.0201,180.1069,140168.0
2022-07-05 09:45:00,183.91,183.91,183.37,183.59,7300.0,180.0677,180.0677,179.539,179.7544,7300.0
2022-07-05 09:50:00,183.57,183.57,182.31,182.31,2152.0,179.7348,179.7348,178.5011,178.5011,2152.0
2022-07-05 09:55:00,182.48,182.48,181.5,182.34,3200.0,178.6676,178.6676,177.7081,178.5305,3200.0
2022-07-05 10:00:00,182.05,182.54,181.97,181.97,1654.0,178.2466,178.7263,178.1682,178.1682,1654.0
2022-07-05 10:05:00,182.06,182.27,181.84,182.16,1306.0,178.2564,178.462,178.0409,178.3543,1306.0
2022-07-05 10:10:00,182.01,182.84,182.01,182.84,1000.0,178.2074,179.0201,178.2074,179.0201,1000.0
2022-07-05 10:15:00,182.97,183.04,182.31,182.31,2790.0,179.1473,179.2159,178.5011,178.5011,2790.0
2022-07-05 10:20:00,182.52,182.61,182.29,182.3,4728.0,178.7067,178.7949,178.4815,178.4913,4728.0
2022-07-05 10:25:00,182.22,182.75,182.21,182.75,909.0,178.413,178.9319,178.4032,178.9319,909.0
2022-07-05 10:30:00,182.56,182.85,182.35,182.53,1160.0,178.7459,179.0298,178.5403,178.7165,1160.0
2022-07-05 10:35:00,182.53,183.42,182.47,183.15,1638.0,178.7165,179.5879,178.6578,179.3236,1638.0
2022-07-05 10:40:00,182.86,182.91,182.56,182.56,600.0,179.0396,179.0886,178.7459,178.7459,600.0
2022-07-05 10:45:00,182.31,182.7,182.27,182.49,1239.0,178.5011,178.883,178.462,178.6774,1239.0
2022-07-05 10:50:00,182.66,182.81,182.58,182.58,700.0,178.8438,178.9907,178.7655,178.7655,700.0
2022-07-05 10:55:00,182.51,182.62,182.46,182.46,1224.0,178.6969,178.8047,178.648,178.648,1224.0
2022-07-05 11:00:00,182.25,182.6,182.1,182.49,1367.0,178.4424,178.7851,178.2955,178.6774,1367.0
2022-07-05 11:05:00,182.32,182.6,182.25,182.33,1214.0,178.5109,178.7851,178.4424,178.5207,1214.0
2022-07-05 11:10:00,182.42,182.42,182.05,182.11,3534.0,178.6088,178.6088,178.2466,178.3053,3534.0
2022-07-05 11:15:00,182.2,182.65,182.14,182.24,2607.0,178.3934,178.834,178.3347,178.4326,2607.0
2022-07-05 11:20:00,182.33,182.35,182.01,182.01,4205.0,178.5207,178.5403,178.2074,178.2074,4205.0
2022-07-05 11:25:00,182.22,182.36,181.86,182.04,3898.0,178.413,178.5501,178.0605,178.2368,3898.0
2022-07-05 11:30:00,182.36,182.56,182.21,182.32,3596.0,178.5501,178.7459,178.4032,178.5109,3596.0
2022-07-05 11:35:00,182.49,182.49,182.32,182.32,1019.0,178.6774,178.6774,178.5109,178.5109,1019.0
2022-07-05 11:40:00,182.42,182.79,182.42,182.79,781.0,178.6088,178.9711,178.6088,178.9711,781.0
2022-07-05 11:45:00,182.82,183.08,182.79,182.94,1011.0,179.0005,179.255,178.9711,179.118,1011.0
2022-07-05 11:50:00,182.93,182.95,182.64,182.64,1141.0,179.1082,179.1278,178.8242,178.8242,1141.0
2022-07-05 11:55:00,182.54,182.54,182.43,182.5,848.0,178.7263,178.7263,178.6186,178.6872,848.0
2022-07-05 12:00:00,182.58,182.65,182.33,182.33,700.0,178.7655,178.834,178.5207,178.5207,700.0
2022-07-05 12:05:00,182.28,182.41,182.28,182.4,500.0,178.4718,178.599,178.4718,178.5892,500.0
2022-07-05 12:10:00,182.4,182.6,182.08,182.08,1400.0,178.5892,178.7851,178.2759,178.2759,1400.0
2022-07-05 12:15:00,181.87,182.45,181.87,182.4,1101.0,178.0703,178.6382,178.0703,178.5892,1101.0
2022-07-05 12:20:00,182.36,182.78,182.24,182.78,1258.0,178.5501,178.9613,178.4326,178.9613,1258.0
2022-07-05 12:25:00,182.84,182.87,182.62,182.62,1196.0,179.0201,179.0494,178.8047,178.8047,1196.0
2022-07-05 12:30:00,182.74,182.74,182.56,182.66,790.0,178.9221,178.9221,178.7459,178.8438,790.0
2022-07-05 12:35:00,182.75,182.83,182.75,182.83,760.0,178.9319,179.0103,178.9319,179.0103,760.0
2022-07-05 12:40:00,182.83,182.83,182.42,182.56,1217.0,179.0103,179.0103,178.6088,178.7459,1217.0
2022-07-05 12:45:00,182.52,182.75,182.51,182.58,1415.0,178.7067,178.9319,178.6969,178.7655,1415.0
2022-07-05 12:50:00,182.52,182.56,182.52,182.56,868.0,178.7067,178.7459,178.7067,178.7459,868.0
2022-07-05 12:55:00,182.49,182.55,182.49,182.54,400.0,178.6774,178.7361,178.6774,178.7263,400.0
2022-07-05 13:00:00,182.57,182.67,182.47,182.47,414.0,178.7557,178.8536,178.6578,178.6578,414.0
2022-07-05 13:05:00,182.73,182.73,182.32,182.32,600.0,178.9124,178.9124,178.5109,178.5109,600.0
2022-07-05 13:10:00,182.51,182.73,182.51,182.65,1571.0,178.6969,178.9124,178.6969,178.834,1571.0
2022-07-05 13:15:00,182.61,182.98,182.61,182.97,1614.0,178.7949,179.1571,178.7949,179.1473,1614.0
2022-07-05 13:20:00,182.9,183.11,182.82,183.0,2409.0,179.0788,179.2844,179.0005,179.1767,2409.0
2022-07-05 13:25:00,183.01,183.29,182.91,183.21,6865.0,179.1865,179.4607,179.0886,179.3823,6865.0
2022-07-05 13:30:00,183.16,183.43,183.12,183.43,2354.0,179.3334,179.5977,179.2942,179.5977,2354.0
2022-07-05 13:35:00,183.41,183.57,183.38,183.39,2614.0,179.5781,179.7348,179.5488,179.5586,2614.0
2022-07-05 13:40:00,183.38,183.46,183.09,183.1,3732.0,179.5488,179.6271,179.2648,179.2746,3732.0
2022-07-05 13:45:00,183.04,183.1,182.85,182.94,4817.0,179.2159,179.2746,179.0298,179.118,4817.0
2022-07-05 13:50:00,182.94,182.95,182.83,182.93,700.0,179.118,179.1278,179.0103,179.1082,700.0
2022-07-05 13:55:00,182.97,183.24,182.87,183.21,2514.0,179.1473,179.4117,179.0494,179.3823,2514.0
2022-07-05 14:00:00,183.28,183.49,183.08,183.49,4125.0,179.4509,179.6565,179.255,179.6565,4125.0
2022-07-05 14:05:00,183.55,183.95,183.35,183.92,15729.0,179.7152,180.1069,179.5194,180.0775,15729.0
2022-07-05 14:10:00,183.95,184.02,183.69,183.87,3154.0,180.1069,180.1754,179.8523,180.0285,3154.0
2022-07-05 14:15:00,183.82,184.0,183.74,184.0,803.0,179.9796,180.1558,179.9013,180.1558,803.0
2022-07-05 14:20:00,184.05,184.32,184.05,184.32,700.0,180.2048,180.4691,180.2048,180.4691,700.0
2022-07-05 14:25:00,184.35,184.7,184.35,184.56,2722.0,180.4985,180.8412,180.4985,180.7041,2722.0
2022-07-05 14:30:00,184.53,185.14,184.53,185.11,5616.0,180.6747,181.272,180.6747,181.2426,5616.0
2022-07-05 14:35:00,185.06,185.35,184.98,185.35,1747.0,181.1937,181.4776,181.1153,181.4776,1747.0
2022-07-05 14:40:00,185.36,185.62,185.34,185.59,1035.0,181.4874,181.742,181.4678,181.7126,1035.0
2022-07-05 14:45:00,185.59,185.72,185.26,185.26,1999.0,181.7126,181.8399,181.3895,181.3895,1999.0
2022-07-05 14:50:00,185.4,185.49,185.39,185.49,323.0,181.5266,181.6147,181.5168,181.6147,323.0
2022-07-05 14:55:00,185.49,185.62,185.38,185.61,818.0,181.6147,181.742,181.507,181.7322,818.0
2022-07-05 15:00:00,185.51,185.53,185.28,185.42,1159.0,181.6343,181.6539,181.4091,181.5462,1159.0
2022-07-05 15:05:00,185.46,186.04,185.43,185.73,4200.0,181.5853,182.1532,181.5559,181.8497,4200.0
2022-07-05 15:10:00,185.94,186.11,185.94,186.07,1513.0,182.0553,182.2217,182.0553,182.1826,1513.0
2022-07-05 15:15:00,186.09,186.16,185.75,185.9,2182.0,182.2022,182.2707,181.8693,182.0161,2182.0
2022-07-05 15:20:00,185.91,186.55,185.9,186.47,4408.0,182.0259,182.6525,182.0161,182.5742,4408.0
2022-07-05 15:25:00,186.54,186.74,186.4,186.69,4200.0,182.6428,182.8386,182.5057,182.7896,4200.0
2022-07-05 15:30:00,186.69,186.75,186.45,186.75,3254.0,182.7896,182.8484,182.5546,182.8484,3254.0
2022-07-05 15:35:00,186.69,186.69,186.32,186.44,10344.0,182.7896,182.7896,182.4273,182.5448,10344.0
2022-07-05 15:40:00,186.48,186.55,186.18,186.22,7846.0,182.584,182.6525,182.2903,182.3294,7846.0
2022-07-05 15:45:00,186.22,186.5,186.17,186.5,8629.0,182.3294,182.6036,182.2805,182.6036,8629.0
2022-07-05 15:50:00,186.46,186.48,185.94,186.13,17187.0,182.5644,182.584,182.0553,182.2413,17187.0
2022-07-05 15:55:00,186.08,186.2,185.88,186.07,56641.0,182.1924,182.3099,181.9965,182.1826,56641.0
2022-07-06 09:30:00,187.48,188.41,186.33,187.6,5858.0,183.5631,184.4737,182.4371,183.6806,5858.0
2022-07-06 09:35:00,188.41,188.41,186.08,186.08,805.0,184.4737,184.4737,182.1924,182.1924,805.0
2022-07-06 09:40:00,187.15,187.15,186.23,186.39,500.0,183.24,183.24,182.3392,182.4959,500.0
2022-07-06 09:45:00,187.06,187.3,186.35,186.78,1623.0,183.1519,183.3869,182.4567,182.8777,1623.0
2022-07-06 09:50:00,186.52,186.93,186.2,186.56,1800.0,182.6232,183.0246,182.3099,182.6623,1800.0
2022-07-06 09:55:00,186.24,187.97,186.24,187.85,3472.0,182.349,184.0429,182.349,183.9254,3472.0
2022-07-06 10:00:00,187.49,187.92,186.99,187.56,4300.0,183.5729,183.9939,183.0834,183.6414,4300.0
2022-07-06 10:05:00,187.27,188.05,187.27,187.93,2481.0,183.3575,184.1212,183.3575,184.0037,2481.0
2022-07-06 10:10:00,187.92,187.95,186.39,186.39,1500.0,183.9939,184.0233,182.4959,182.4959,1500.0
2022-07-06 10:15:00,186.37,187.12,186.37,186.85,2906.0,182.4763,183.2106,182.4763,182.9463,2906.0
2022-07-06 10:20:00,186.59,187.36,186.59,187.21,1200.0,182.6917,183.4456,182.6917,183.2988,1200.0
2022-07-06 10:25:00,186.94,187.25,186.77,187.04,3098.0,183.0344,183.3379,182.8679,183.1323,3098.0
2022-07-06 10:30:00,186.75,187.11,186.72,186.98,1111.0,182.8484,183.2008,182.819,183.0736,1111.0
2022-07-06 10:35:00,186.8,187.34,186.8,187.18,3755.0,182.8973,183.426,182.8973,183.2694,3755.0
2022-07-06 10:40:00,187.06,187.28,186.85,187.28,2873.0,183.1519,183.3673,182.9463,183.3673,2873.0
2022-07-06 10:45:00,187.16,187.16,186.78,186.79,1293.0,183.2498,183.2498,182.8777,182.8875,1293.0
2022-07-06 10:50:00,186.73,187.26,186.57,187.09,3978.0,182.8288,183.3477,182.6721,183.1813,3978.0
2022-07-06 10:55:00,187.13,187.14,186.66,186.66,4369.0,183.2204,183.2302,182.7602,182.7602,4369.0
2022-07-06 11:00:00,186.62,186.62,186.08,186.33,25117.0,182.7211,182.7211,182.1924,182.4371,25117.0
2022-07-06 11:05:00,186.68,186.78,186.55,186.71,2291.0,182.7798,182.8777,182.6525,182.8092,2291.0
2022-07-06 11:10:00,186.63,187.01,186.57,186.95,1193.0,182.7309,183.1029,182.6721,183.0442,1193.0
2022-07-06 11:15:00,187.02,187.23,186.82,186.88,3499.0,183.1127,183.3183,182.9169,182.9757,3499.0
2022-07-06 11:20:00,186.84,187.0,186.74,186.96,701.0,182.9365,183.0931,182.8386,183.054,701.0
2022-07-06 11:25:00,186.92,186.92,186.38,186.6,1900.0,183.0148,183.0148,182.4861,182.7015,1900.0
2022-07-06 11:30:00,186.49,186.49,185.79,185.94,1902.0,182.5938,182.5938,181.9084,182.0553,1902.0
2022-07-06 11:35:00,186.28,186.66,186.27,186.66,1660.0,182.3882,182.7602,182.3784,182.7602,1660.0
2022-07-06 11:40:00,186.57,186.57,186.21,186.52,2458.0,182.6721,182.6721,182.3196,182.6232,2458.0
2022-07-06 11:45:00,186.44,186.78,186.44,186.78,800.0,182.5448,182.8777,182.5448,182.8777,800.0
2022-07-06 11:50:00,186.78,186.94,186.77,186.94,800.0,182.8777,183.0344,182.8679,183.0344,800.0
2022-07-06 11:55:00,186.94,187.41,186.93,187.36,1532.0,183.0344,183.4946,183.0246,183.4456,1532.0
2022-07-06 12:00:00,187.23,187.23,187.03,187.13,2206.0,183.3183,183.3183,183.1225,183.2204,2206.0
2022-07-06 12:05:00,187.15,187.2,186.74,186.74,31046.0,183.24,183.289,182.8386,182.8386,31046.0
2022-07-06 12:10:00,186.82,187.25,186.82,187.25,690.0,182.9169,183.3379,182.9169,183.3379,690.0
2022-07-06 12:15:00,187.17,187.22,186.97,186.97,1888.0,183.2596,183.3085,183.0638,183.0638,1888.0
2022-07-06 12:20:00,187.06,187.22,187.02,187.21,600.0,183.1519,183.3085,183.1127,183.2988,600.0
2022-07-06 12:25:00,187.08,187.24,187.08,187.24,675.0,183.1715,183.3281,183.1715,183.3281,675.0
2022-07-06 12:30:00,187.0,187.16,186.99,187.06,1611.0,183.0931,183.2498,183.0834,183.1519,1611.0
2022-07-06 12:35:00,187.23,187.47,187.19,187.47,2149.0,183.3183,183.5533,183.2792,183.5533,2149.0
2022-07-06 12:40:00,187.31,187.48,187.21,187.48,4709.0,183.3967,183.5631,183.2988,183.5631,4709.0
2022-07-06 12:45:00,187.48,187.48,187.48,187.48,100.0,183.5631,183.5631,183.5631,183.5631,100.0
2022-07-06 12:50:00,187.46,187.46,187.06,187.12,1801.0,183.5435,183.5435,183.1519,183.2106,1801.0
2022-07-06 12:55:00,187.2,187.32,187.2,187.32,500.0,183.289,183.4065,183.289,183.4065,500.0
2022-07-06 13:00:00,187.36,187.43,187.35,187.43,500.0,183.4456,183.5142,183.4358,183.5142,500.0
2022-07-06 13:05:00,187.45,187.66,187.45,187.65,729.0,183.5337,183.7394,183.5337,183.7296,729.0
2022-07-06 13:10:00,187.63,187.69,187.63,187.69,1000.0,183.71,183.7687,183.71,183.7687,1000.0
2022-07-06 13:15:00,187.59,187.75,187.57,187.75,5635.0,183.6708,183.8275,183.6512,183.8275,5635.0
2022-07-06 13:20:00,187.7,187.88,187.45,187.75,2618.0,183.7785,183.9548,183.5337,183.8275,2618.0
2022-07-06 13:25:00,187.61,187.61,187.41,187.53,1100.0,183.6904,183.6904,183.4946,183.6121,1100.0
2022-07-06 13:30:00,187.33,187.36,187.22,187.23,900.0,183.4162,183.4456,183.3085,183.3183,900.0
2022-07-06 13:35:00,187.23,187.34,186.92,186.94,2794.0,183.3183,183.426,183.0148,183.0344,2794.0
2022-07-06 13:40:00,186.84,187.05,186.58,187.03,5444.0,182.9365,183.1421,182.6819,183.1225,5444.0
2022-07-06 13:45:00,187.03,187.07,187.02,187.05,1591.0,183.1225,183.1617,183.1127,183.1421,1591.0
2022-07-06 13:50:00,187.05,187.09,187.05,187.06,500.0,183.1421,183.1813,183.1421,183.1519,500.0
2022-07-06 13:55:00,186.97,187.3,186.95,187.3,5303.0,183.0638,183.3869,183.0442,183.3869,5303.0
2022-07-06 14:00:00,187.12,187.21,186.77,186.77,4268.0,183.2106,183.2988,182.8679,182.8679,4268.0
2022-07-06 14:05:00,187.23,187.62,187.16,187.23,2892.0,183.3183,183.7002,183.2498,183.3183,2892.0
2022-07-06 14:10:00,186.87,187.45,186.87,187.01,4373.0,182.9659,183.5337,182.9659,183.1029,4373.0
2022-07-06 14:15:00,187.09,187.09,186.8,186.94,717.0,183.1813,183.1813,182.8973,183.0344,717.0
2022-07-06 14:20:00,186.93,187.12,186.93,187.04,900.0,183.0246,183.2106,183.0246,183.1323,900.0
2022-07-06 14:25:00,186.82,187.76,186.75,187.67,3659.0,182.9169,183.8373,182.8484,183.7491,3659.0
2022-07-06 14:30:00,187.68,188.44,187.67,188.44,1588.0,183.7589,184.5031,183.7491,184.5031,1588.0
2022-07-06 14:35:00,188.34,188.34,187.88,187.95,3124.0,184.4051,184.4051,183.9548,184.0233,3124.0
2022-07-06 14:40:00,188.09,188.53,188.09,188.53,4463.0,184.1604,184.5912,184.1604,184.5912,4463.0
2022-07-06 14:45:00,188.56,188.58,188.04,188.11,1910.0,184.6206,184.6401,184.1114,184.18,1910.0
2022-07-06 14:50:00,188.07,188.11,187.83,187.94,3320.0,184.1408,184.18,183.9058,184.0135,3320.0
2022-07-06 14:55:00,187.94,188.08,187.8,187.94,31465.0,184.0135,184.1506,183.8764,184.0135,31465.0
2022-07-06 15:00:00,187.94,188.01,187.29,187.46,14364.0,184.0135,184.082,183.3771,183.5435,14364.0
2022-07-06 15:05:00,187.49,187.66,187.4,187.66,1620.0,183.5729,183.7394,183.4848,183.7394,1620.0
2022-07-06 15:10:00,187.71,188.34,187.71,188.34,18118.0,183.7883,184.4051,183.7883,184.4051,18118.0
2022-07-06 15:15:00,188.33,188.47,188.15,188.32,2845.0,184.3954,184.5324,184.2191,184.3856,2845.0
2022-07-06 15:20:00,188.51,188.91,188.51,188.91,1042.0,184.5716,184.9632,184.5716,184.9632,1042.0
2022-07-06 15:25:00,188.98,189.05,188.87,189.0,2501.0,185.0318,185.1003,184.9241,185.0514,2501.0
2022-07-06 15:30:00,189.04,189.07,188.91,188.95,1983.0,185.0905,185.1199,184.9632,185.0024,1983.0
2022-07-06 15:35:00,189.09,189.46,188.94,188.99,13005.0,185.1395,185.5017,184.9926,185.0416,13005.0
2022-07-06 15:40:00,189.01,189.27,188.93,189.18,9161.0,185.0611,185.3157,184.9828,185.2276,9161.0
2022-07-06 15:45:00,189.1,189.19,188.95,189.14,6467.0,185.1493,185.2374,185.0024,185.1884,6467.0
2022-07-06 15:50:00,189.24,189.25,188.38,188.57,12950.0,185.2863,185.2961,184.4443,184.6303,12950.0
2022-07-06 15:55:00,188.48,188.94,188.48,188.84,52425.0,184.5422,184.9926,184.5422,184.8947,52425.0
2022-07-07 09:30:00,188.82,189.07,188.35,188.65,4467.0,184.8751,185.1199,184.4149,184.7087,4467.0
2022-07-07 09:35:00,189.29,189.78,189.29,189.77,2008.0,185.3353,185.8151,185.3353,185.8053,2008.0
2022-07-07 09:40:00,189.7,189.7,188.84,189.16,5212.0,185.7367,185.7367,184.8947,185.208,5212.0
2022-07-07 09:45:00,189.16,189.29,188.28,188.5,34423.0,185.208,185.3353,184.3464,184.5618,34423.0
2022-07-07 09:50:00,188.38,189.07,188.3,189.07,11945.0,184.4443,185.1199,184.366,185.1199,11945.0
2022-07-07 09:55:00,189.48,189.49,189.04,189.49,900.0,185.5213,185.5311,185.0905,185.5311,900.0
2022-07-07 10:00:00,189.15,189.22,188.46,188.54,14505.0,185.1982,185.2668,184.5226,184.601,14505.0
2022-07-07 10:05:00,188.73,189.28,188.73,189.18,1593.0,184.787,185.3255,184.787,185.2276,1593.0
2022-07-07 10:10:00,189.18,189.8,188.96,189.08,10940.0,185.2276,185.8346,185.0122,185.1297,10940.0
2022-07-07 10:15:00,188.98,189.05,188.36,188.38,3620.0,185.0318,185.1003,184.4247,184.4443,3620.0
2022-07-07 10:20:00,188.39,188.84,188.36,188.67,4305.0,184.4541,184.8947,184.4247,184.7283,4305.0
2022-07-07 10:25:00,188.91,189.47,188.81,189.3,3330.0,184.9632,185.5115,184.8653,185.3451,3330.0
2022-07-07 10:30:00,189.33,189.8,189.33,189.59,14069.0,185.3745,185.8346,185.3745,185.629,14069.0
2022-07-07 10:35:00,189.57,189.9,189.57,189.73,9082.0,185.6095,185.9326,185.6095,185.7661,9082.0
2022-07-07 10:40:00,189.83,189.94,188.96,188.96,5091.0,185.864,185.9717,185.0122,185.0122,5091.0
2022-07-07 10:45:00,188.83,188.99,188.71,188.76,3807.0,184.8849,185.0416,184.7674,184.8164,3807.0
2022-07-07 10:50:00,188.91,189.14,188.85,188.85,1802.0,184.9632,185.1884,184.9045,184.9045,1802.0
2022-07-07 10:55:00,188.89,189.04,188.72,188.89,7309.0,184.9437,185.0905,184.7772,184.9437,7309.0
2022-07-07 11:00:00,188.97,189.41,188.84,189.32,4543.0,185.022,185.4528,184.8947,185.3647,4543.0
2022-07-07 11:05:00,189.26,189.31,189.03,189.16,6933.0,185.3059,185.3549,185.0807,185.208,6933.0
2022-07-07 11:10:00,189.16,189.16,188.81,189.12,5513.0,185.208,185.208,184.8653,185.1689,5513.0
2022-07-07 11:15:00,189.18,189.33,189.13,189.21,500.0,185.2276,185.3745,185.1786,185.257,500.0
2022-07-07 11:20:00,189.09,189.26,188.71,188.8,17755.0,185.1395,185.3059,184.7674,184.8555,17755.0
2022-07-07 11:25:00,188.83,189.01,188.65,188.65,4020.0,184.8849,185.0611,184.7087,184.7087,4020.0
2022-07-07 11:30:00,188.75,189.43,188.75,189.43,1425.0,184.8066,185.4724,184.8066,185.4724,1425.0
2022-07-07 11:35:00,189.39,189.5,189.37,189.5,905.0,185.4332,185.5409,185.4136,185.5409,905.0
2022-07-07 11:40:00,189.42,189.44,189.04,189.04,5758.0,185.4626,185.4822,185.0905,185.0905,5758.0
2022-07-07 11:45:00,189.06,189.06,188.61,188.61,5180.0,185.1101,185.1101,184.6695,184.6695,5180.0
2022-07-07 11:50:00,188.5,188.57,188.2,188.29,3942.0,184.5618,184.6303,184.2681,184.3562,3942.0
2022-07-07 11:55:00,188.29,188.97,188.2,188.97,11498.0,184.3562,185.022,184.2681,185.022,11498.0
2022-07-07 12:00:00,188.89,189.02,188.86,188.9,1310.0,184.9437,185.0709,184.9143,184.9534,1310.0
2022-07-07 12:05:00,188.99,188.99,188.7,188.72,1700.0,185.0416,185.0416,184.7576,184.7772,1700.0
2022-07-07 12:10:00,188.59,188.59,188.26,188.41,9420.0,184.6499,184.6499,184.3268,184.4737,9420.0
2022-07-07 12:15:00,188.38,188.79,188.37,188.74,2955.0,184.4443,184.8457,184.4345,184.7968,2955.0
2022-07-07 12:20:00,188.75,188.88,188.74,188.78,1000.0,184.8066,184.9339,184.7968,184.836,1000.0
2022-07-07 12:25:00,188.65,188.68,188.6,188.61,1100.0,184.7087,184.738,184.6597,184.6695,1100.0
2022-07-07 12:30:00,188.51,188.61,188.22,188.22,15091.0,184.5716,184.6695,184.2877,184.2877,15091.0
2022-07-07 12:35:00,188.33,189.01,188.24,188.89,25533.0,184.3954,185.0611,184.3072,184.9437,25533.0
2022-07-07 12:40:00,188.89,189.46,188.86,189.46,1700.0,184.9437,185.5017,184.9143,185.5017,1700.0
2022-07-07 12:45:00,189.51,189.69,189.29,189.48,2771.0,185.5507,185.7269,185.3353,185.5213,2771.0
2022-07-07 12:50:00,189.37,189.83,189.36,189.79,1231.0,185.4136,185.864,185.4038,185.8249,1231.0
2022-07-07 12:55:00,189.65,190.02,189.64,189.91,4475.0,185.6878,186.05,185.678,185.9423,4475.0
2022-07-07 13:00:00,190.11,190.35,190.02,190.35,1833.0,186.1382,186.3732,186.05,186.3732,1833.0
2022-07-07 13:05:00,190.05,190.21,189.94,190.07,2243.0,186.0794,186.2361,185.9717,186.099,2243.0
2022-07-07 13:10:00,189.99,190.26,189.97,190.14,7560.0,186.0207,186.285,186.0011,186.1675,7560.0
2022-07-07 13:15:00,190.26,190.43,190.14,190.42,3511.0,186.285,186.4515,186.1675,186.4417,3511.0
2022-07-07 13:20:00,190.45,190.45,190.29,190.3,2000.0,186.4711,186.4711,186.3144,186.3242,2000.0
2022-07-07 13:25:00,190.31,190.32,190.26,190.27,1507.0,186.334,186.3438,186.285,186.2948,1507.0
2022-07-07 13:30:00,190.39,190.44,190.21,190.43,2113.0,186.4123,186.4613,186.2361,186.4515,2113.0
2022-07-07 13:35:00,190.4,190.56,190.4,190.44,4203.0,186.4221,186.5788,186.4221,186.4613,4203.0
2022-07-07 13:40:00,190.5,190.58,189.95,189.99,1643.0,186.52,186.5983,185.9815,186.0207,1643.0
2022-07-07 13:45:00,189.95,190.14,189.82,189.99,5350.0,185.9815,186.1675,185.8542,186.0207,5350.0
2022-07-07 13:50:00,189.98,190.03,189.88,189.94,1700.0,186.0109,186.0598,185.913,185.9717,1700.0
2022-07-07 13:55:00,190.0,190.51,189.99,190.49,3305.0,186.0305,186.5298,186.0207,186.5102,3305.0
2022-07-07 14:00:00,190.58,190.63,190.45,190.45,1390.0,186.5983,186.6473,186.4711,186.4711,1390.0
2022-07-07 14:05:00,190.42,190.57,190.42,190.54,900.0,186.4417,186.5886,186.4417,186.5592,900.0
2022-07-07 14:10:00,190.45,190.51,190.33,190.34,2303.0,186.4711,186.5298,186.3536,186.3634,2303.0
2022-07-07 14:15:00,190.34,190.36,190.18,190.19,1182.0,186.3634,186.3829,186.2067,186.2165,1182.0
2022-07-07 14:20:00,190.25,190.43,190.22,190.34,3133.0,186.2752,186.4515,186.2459,186.3634,3133.0
2022-07-07 14:25:00,190.34,190.35,190.11,190.11,2687.0,186.3634,186.3732,186.1382,186.1382,2687.0
2022-07-07 14:30:00,190.12,190.12,189.86,189.92,1895.0,186.148,186.148,185.8934,185.9521,1895.0
2022-07-07 14:35:00,189.76,189.92,189.58,189.84,2920.0,185.7955,185.9521,185.6192,185.8738,2920.0
2022-07-07 14:40:00,189.93,189.93,189.45,189.45,1765.0,185.9619,185.9619,185.492,185.492,1765.0
2022-07-07 14:45:00,189.54,189.77,189.54,189.76,2539.0,185.5801,185.8053,185.5801,185.7955,2539.0
2022-07-07 14:50:00,189.7,189.74,189.7,189.72,505.0,185.7367,185.7759,185.7367,185.7563,505.0
2022-07-07 14:55:00,189.77,190.03,189.72,189.96,2988.0,185.8053,186.0598,185.7563,185.9913,2988.0
2022-07-07 15:00:00,189.96,190.45,189.92,190.4,3074.0,185.9913,186.4711,185.9521,186.4221,3074.0
2022-07-07 15:05:00,190.33,190.46,190.26,190.42,2103.0,186.3536,186.4809,186.285,186.4417,2103.0
2022-07-07 15:10:00,190.53,190.69,190.53,190.69,800.0,186.5494,186.7061,186.5494,186.7061,800.0
2022-07-07 15:15:00,190.76,190.92,190.74,190.92,2181.0,186.7746,186.9312,186.755,186.9312,2181.0
2022-07-07 15:20:00,190.94,190.99,190.71,190.73,3377.0,186.9508,186.9998,186.7256,186.7452,3377.0
2022-07-07 15:25:00,190.71,190.89,190.67,190.84,2645.0,186.7256,186.9019,186.6865,186.8529,2645.0
2022-07-07 15:30:00,190.88,191.01,190.88,191.0,3537.0,186.8921,187.0194,186.8921,187.0096,3537.0
2022-07-07 15:35:00,191.03,191.1,190.53,190.69,7972.0,187.0389,187.1075,186.5494,186.7061,7972.0
2022-07-07 15:40:00,190.73,191.04,190.71,191.04,9872.0,186.7452,187.0487,186.7256,187.0487,9872.0
2022-07-07 15:45:00,191.15,191.15,190.87,191.12,22874.0,187.1564,187.1564,186.8823,187.1271,22874.0
2022-07-07 15:50:00,191.09,191.24,190.66,190.82,21319.0,187.0977,187.2446,186.6767,186.8333,21319.0
2022-07-07 15:55:00,190.76,191.08,190.62,190.8,45416.0,186.7746,187.0879,186.6375,186.8138,45416.0
2022-07-08 09:30:00,190.01,190.03,189.97,189.97,3746.0,186.0403,186.0598,186.0011,186.0011,3746.0
2022-07-08 09:35:00,189.66,189.66,189.04,189.05,751.0,185.6976,185.6976,185.0905,185.1003,751.0
2022-07-08 09:40:00,188.66,188.67,188.66,188.66,114.0,184.7185,184.7283,184.7185,184.7185,114.0
2022-07-08 09:45:00,188.36,189.01,188.35,188.68,800.0,184.4247,185.0611,184.4149,184.738,800.0
2022-07-08 09:50:00,188.34,188.37,187.87,188.29,3207.0,184.4051,184.4345,183.945,184.3562,3207.0
2022-07-08 09:55:00,188.04,188.79,187.87,188.74,15623.0,184.1114,184.8457,183.945,184.7968,15623.0
2022-07-08 10:00:00,188.79,188.8,188.45,188.6,2243.0,184.8457,184.8555,184.5128,184.6597,2243.0
2022-07-08 10:05:00,188.75,189.0,188.73,189.0,1900.0,184.8066,185.0514,184.787,185.0514,1900.0
2022-07-08 10:10:00,188.87,189.17,188.87,189.07,1914.0,184.9241,185.2178,184.9241,185.1199,1914.0
2022-07-08 10:15:00,189.16,189.45,189.16,189.41,4399.0,185.208,185.492,185.208,185.4528,4399.0
2022-07-08 10:20:00,189.43,189.63,189.36,189.59,4723.0,185.4724,185.6682,185.4038,185.629,4723.0
2022-07-08 10:25:00,189.7,190.29,189.7,190.17,3445.0,185.7367,186.3144,185.7367,186.1969,3445.0
2022-07-08 10:30:00,190.29,190.36,190.17,190.36,501.0,186.3144,186.3829,186.1969,186.3829,501.0
2022-07-08 10:35:00,190.36,190.36,190.36,190.36,0.0,186.3829,186.3829,186.3829,186.3829,0.0
2022-07-08 10:40:00,190.14,190.41,189.78,190.41,1990.0,186.1675,186.4319,185.8151,186.4319,1990.0
2022-07-08 10:45:00,190.41,190.66,190.4,190.51,701.0,186.4319,186.6767,186.4221,186.5298,701.0
2022-07-08 10:50:00,190.53,190.6,190.31,190.41,2043.0,186.5494,186.6179,186.334,186.4319,2043.0
2022-07-08 10:55:00,190.47,190.56,190.46,190.56,300.0,186.4906,186.5788,186.4809,186.5788,300.0
2022-07-08 11:00:00,190.57,190.6,190.36,190.59,632.0,186.5886,186.6179,186.3829,186.6081,632.0
2022-07-08 11:05:00,190.62,190.95,190.5,190.81,1848.0,186.6375,186.9606,186.52,186.8235,1848.0
2022-07-08 11:10:00,190.84,190.85,190.61,190.61,700.0,186.8529,186.8627,186.6277,186.6277,700.0
2022-07-08 11:15:00,190.68,190.68,190.54,190.54,300.0,186.6963,186.6963,186.5592,186.5592,300.0
2022-07-08 11:20:00,190.53,190.88,190.5,190.8,1926.0,186.5494,186.8921,186.52,186.8138,1926.0
2022-07-08 11:25:00,190.96,190.96,190.96,190.96,100.0,186.9704,186.9704,186.9704,186.9704,100.0
2022-07-08 11:30:00,190.76,190.8,190.7,190.8,815.0,186.7746,186.8138,186.7158,186.8138,815.0
2022-07-08 11:35:00,190.64,190.64,190.37,190.47,516.0,186.6571,186.6571,186.3927,186.4906,516.0
2022-07-08 11:40:00,190.28,190.41,190.21,190.28,2085.0,186.3046,186.4319,186.2361,186.3046,2085.0
2022-07-08 11:45:00,190.3,190.49,190.05,190.1,2201.0,186.3242,186.5102,186.0794,186.1284,2201.0
2022-07-08 11:50:00,190.15,190.15,189.98,189.98,478.0,186.1773,186.1773,186.0109,186.0109,478.0
2022-07-08 11:55:00,189.92,189.93,189.92,189.93,200.0,185.9521,185.9619,185.9521,185.9619,200.0
2022-07-08 12:00:00,189.85,189.85,189.73,189.78,871.0,185.8836,185.8836,185.7661,185.8151,871.0
2022-07-08 12:05:00,189.61,189.77,189.61,189.77,400.0,185.6486,185.8053,185.6486,185.8053,400.0
2022-07-08 12:10:00,189.64,189.64,189.51,189.51,300.0,185.678,185.678,185.5507,185.5507,300.0
2022-07-08 12:15:00,189.55,189.56,189.49,189.53,312.0,185.5899,185.5997,185.5311,185.5703,312.0
2022-07-08 12:20:00,189.63,189.65,189.5,189.5,1220.0,185.6682,185.6878,185.5409,185.5409,1220.0
2022-07-08 12:25:00,189.29,189.3,189.11,189.11,300.0,185.3353,185.3451,185.1591,185.1591,300.0
2022-07-08 12:30:00,189.05,189.05,188.87,189.04,2609.0,185.1003,185.1003,184.9241,185.0905,2609.0
2022-07-08 12:35:00,188.97,188.97,188.88,188.91,800.0,185.022,185.022,184.9339,184.9632,800.0
2022-07-08 12:40:00,188.76,188.82,188.55,188.62,883.0,184.8164,184.8751,184.6108,184.6793,883.0
2022-07-08 12:45:00,188.6,188.69,188.56,188.64,1532.0,184.6597,184.7478,184.6206,184.6989,1532.0
2022-07-08 12:50:00,188.7,188.7,188.5,188.5,517.0,184.7576,184.7576,184.5618,184.5618,517.0
2022-07-08 12:55:00,188.54,188.71,188.54,188.69,1250.0,184.601,184.7674,184.601,184.7478,1250.0
2022-07-08 13:00:00,188.84,188.9,188.76,188.9,1351.0,184.8947,184.9534,184.8164,184.9534,1351.0
2022-07-08 13:05:00,188.87,189.65,188.86,189.59,5158.0,184.9241,185.6878,184.9143,185.629,5158.0
2022-07-08 13:10:00,189.67,189.81,189.5,189.5,7337.0,185.7074,185.8444,185.5409,185.5409,7337.0
2022-07-08 13:15:00,189.5,189.77,189.38,189.77,4312.0,185.5409,185.8053,185.4234,185.8053,4312.0
2022-07-08 13:20:00,189.85,189.86,189.64,189.85,2187.0,185.8836,185.8934,185.678,185.8836,2187.0
2022-07-08 13:25:00,189.79,190.3,189.79,190.27,2368.0,185.8249,186.3242,185.8249,186.2948,2368.0
2022-07-08 13:30:00,190.28,190.28,190.1,190.1,510.0,186.3046,186.3046,186.1284,186.1284,510.0
2022-07-08 13:35:00,190.11,190.32,190.04,190.32,5045.0,186.1382,186.3438,186.0696,186.3438,5045.0
2022-07-08 13:40:00,190.45,190.51,190.21,190.31,3027.0,186.4711,186.5298,186.2361,186.334,3027.0
2022-07-08 13:45:00,190.25,190.47,190.24,190.47,2816.0,186.2752,186.4906,186.2655,186.4906,2816.0
2022-07-08 13:50:00,190.58,190.69,190.31,190.67,5183.0,186.5983,186.7061,186.334,186.6865,5183.0
2022-07-08 13:55:00,190.66,190.66,190.28,190.5,2985.0,186.6767,186.6767,186.3046,186.52,2985.0
2022-07-08 14:00:00,190.5,190.69,190.31,190.65,9144.0,186.52,186.7061,186.334,186.6669,9144.0
2022-07-08 14:05:00,190.64,190.76,190.55,190.55,500.0,186.6571,186.7746,186.569,186.569,500.0
2022-07-08 14:10:00,190.65,190.68,190.28,190.68,6035.0,186.6669,186.6963,186.3046,186.6963,6035.0
2022-07-08 14:15:00,190.67,190.67,190.51,190.55,2352.0,186.6865,186.6865,186.5298,186.569,2352.0
2022-07-08 14:20:00,190.61,190.72,190.6,190.72,400.0,186.6277,186.7354,186.6179,186.7354,400.0
2022-07-08 14:25:00,190.59,190.84,190.52,190.84,2760.0,186.6081,186.8529,186.5396,186.8529,2760.0
2022-07-08 14:30:00,190.79,191.16,190.79,191.09,1762.0,186.804,187.1662,186.804,187.0977,1762.0
2022-07-08 14:35:00,191.12,191.12,190.99,191.06,800.0,187.1271,187.1271,186.9998,187.0683,800.0
2022-07-08 14:40:00,191.0,191.38,190.99,191.37,4625.0,187.0096,187.3816,186.9998,187.3718,4625.0
2022-07-08 14:45:00,191.47,191.62,191.1,191.1,7686.0,187.4698,187.6166,187.1075,187.1075,7686.0
2022-07-08 14:50:00,191.04,191.13,190.82,190.82,1628.0,187.0487,187.1369,186.8333,186.8333,1628.0
2022-07-08 14:55:00,190.89,190.98,190.87,190.92,1400.0,186.9019,186.99,186.8823,186.9312,1400.0
2022-07-08 15:00:00,190.81,191.16,190.81,191.14,1722.0,186.8235,187.1662,186.8235,187.1466,1722.0
2022-07-08 15:05:00,191.06,191.06,191.01,191.01,200.0,187.0683,187.0683,187.0194,187.0194,200.0
2022-07-08 15:10:00,190.92,191.04,190.83,191.04,647.0,186.9312,187.0487,186.8431,187.0487,647.0
2022-07-08 15:15:00,191.02,191.02,190.93,190.93,778.0,187.0292,187.0292,186.941,186.941,778.0
2022-07-08 15:20:00,190.75,190.79,190.66,190.66,827.0,186.7648,186.804,186.6767,186.6767,827.0
2022-07-08 15:25:00,190.68,190.77,190.56,190.59,3745.0,186.6963,186.7844,186.5788,186.6081,3745.0
2022-07-08 15:30:00,190.67,190.67,190.16,190.16,1598.0,186.6865,186.6865,186.1871,186.1871,1598.0
2022-07-08 15:35:00,190.26,190.39,190.21,190.35,2637.0,186.285,186.4123,186.2361,186.3732,2637.0
2022-07-08 15:40:00,190.49,190.71,190.28,190.63,3100.0,186.5102,186.7256,186.3046,186.6473,3100.0
2022-07-08 15:45:00,190.65,190.75,190.4,190.48,4555.0,186.6669,186.7648,186.4221,186.5004,4555.0
2022-07-08 15:50:00,190.45,190.69,190.37,190.69,12195.0,186.4711,186.7061,186.3927,186.7061,12195.0
2022-07-08 15:55:00,190.63,190.78,190.39,190.39,15270.0,186.6473,186.7942,186.4123,186.4123,15270.0
2022-07-11 09:30:00,189.81,190.03,189.81,190.03,3570.0,185.8444,186.0598,185.8444,186.0598,3570.0
2022-07-11 09:35:00,189.81,189.81,189.37,189.37,500.0,185.8444,185.8444,185.4136,185.4136,500.0
2022-07-11 09:40:00,188.91,188.97,188.83,188.83,400.0,184.9632,185.022,184.8849,184.8849,400.0
2022-07-11 09:45:00,188.7,189.35,188.55,189.34,7609.0,184.7576,185.394,184.6108,185.3843,7609.0
2022-07-11 09:50:00,189.32,189.32,188.69,189.11,1700.0,185.3647,185.3647,184.7478,185.1591,1700.0
2022-07-11 09:55:00,188.91,189.25,188.54,188.54,1772.0,184.9632,185.2961,184.601,184.601,1772.0
2022-07-11 10:00:00,188.58,188.59,188.4,188.41,860.0,184.6401,184.6499,184.4639,184.4737,860.0
2022-07-11 10:05:00,188.42,189.36,188.42,189.24,3249.0,184.4835,185.4038,184.4835,185.2863,3249.0
2022-07-11 10:10:00,189.4,189.8,189.29,189.64,780.0,185.443,185.8346,185.3353,185.678,780.0
2022-07-11 10:15:00,189.73,190.14,189.66,189.67,1688.0,185.7661,186.1675,185.6976,185.7074,1688.0
2022-07-11 10:20:00,189.46,189.46,188.9,188.9,2321.0,185.5017,185.5017,184.9534,184.9534,2321.0
2022-07-11 10:25:00,189.12,189.53,189.12,189.53,1129.0,185.1689,185.5703,185.1689,185.5703,1129.0
2022-07-11 10:30:00,189.79,189.93,189.52,189.83,2787.0,185.8249,185.9619,185.5605,185.864,2787.0
2022-07-11 10:35:00,189.72,190.3,189.72,190.3,1979.0,185.7563,186.3242,185.7563,186.3242,1979.0
2022-07-11 10:40:00,190.27,190.44,190.1,190.11,420.0,186.2948,186.4613,186.1284,186.1382,420.0
2022-07-11 10:45:00,190.25,190.26,190.03,190.03,1777.0,186.2752,186.285,186.0598,186.0598,1777.0
2022-07-11 10:50:00,189.86,190.23,189.86,190.23,200.0,185.8934,186.2557,185.8934,186.2557,200.0
2022-07-11 10:55:00,190.23,190.23,189.8,189.93,600.0,186.2557,186.2557,185.8346,185.9619,600.0
2022-07-11 11:00:00,189.69,189.89,189.69,189.89,1458.0,185.7269,185.9228,185.7269,185.9228,1458.0
2022-07-11 11:05:00,189.89,190.09,189.88,190.09,500.0,185.9228,186.1186,185.913,186.1186,500.0
2022-07-11 11:10:00,190.06,190.41,190.06,190.27,2075.0,186.0892,186.4319,186.0892,186.2948,2075.0
2022-07-11 11:15:00,190.24,190.34,190.23,190.31,314.0,186.2655,186.3634,186.2557,186.334,314.0
2022-07-11 11:20:00,190.0,190.16,189.76,189.76,913.0,186.0305,186.1871,185.7955,185.7955,913.0
2022-07-11 11:25:00,189.78,189.78,189.78,189.78,100.0,185.8151,185.8151,185.8151,185.8151,100.0
2022-07-11 11:30:00,189.77,190.17,189.74,190.17,1215.0,185.8053,186.1969,185.7759,186.1969,1215.0
2022-07-11 11:35:00,190.17,190.17,189.88,189.88,1567.0,186.1969,186.1969,185.913,185.913,1567.0
2022-07-11 11:40:00,189.71,189.72,189.56,189.6,988.0,185.7465,185.7563,185.5997,185.6388,988.0
2022-07-11 11:45:00,189.6,189.6,189.51,189.51,800.0,185.6388,185.6388,185.5507,185.5507,800.0
2022-07-11 11:50:00,189.28,189.28,189.28,189.28,100.0,185.3255,185.3255,185.3255,185.3255,100.0
2022-07-11 11:55:00,189.15,189.2,189.11,189.2,300.0,185.1982,185.2472,185.1591,185.2472,300.0
2022-07-11 12:00:00,189.34,189.83,189.34,189.82,1632.0,185.3843,185.864,185.3843,185.8542,1632.0
2022-07-11 12:05:00,189.38,189.57,189.38,189.57,771.0,185.4234,185.6095,185.4234,185.6095,771.0
2022-07-11 12:10:00,189.5,189.5,189.38,189.38,200.0,185.5409,185.5409,185.4234,185.4234,200.0
2022-07-11 12:15:00,189.27,189.46,189.27,189.36,1281.0,185.3157,185.5017,185.3157,185.4038,1281.0
2022-07-11 12:20:00,189.21,189.21,189.2,189.21,200.0,185.257,185.257,185.2472,185.257,200.0
2022-07-11 12:25:00,189.16,189.17,189.16,189.17,600.0,185.208,185.2178,185.208,185.2178,600.0
2022-07-11 12:30:00,189.14,189.28,189.14,189.28,204.0,185.1884,185.3255,185.1884,185.3255,204.0
2022-07-11 12:35:00,189.25,189.3,189.25,189.3,200.0,185.2961,185.3451,185.2961,185.3451,200.0
2022-07-11 12:40:00,189.28,189.38,189.05,189.1,2426.0,185.3255,185.4234,185.1003,185.1493,2426.0
2022-07-11 12:45:00,189.24,189.24,189.21,189.21,200.0,185.2863,185.2863,185.257,185.257,200.0
2022-07-11 12:50:00,189.2,189.2,188.91,189.16,2040.0,185.2472,185.2472,184.9632,185.208,2040.0
2022-07-11 12:55:00,189.37,189.62,189.37,189.54,900.0,185.4136,185.6584,185.4136,185.5801,900.0
2022-07-11 13:00:00,189.76,189.9,189.76,189.82,788.0,185.7955,185.9326,185.7955,185.8542,788.0
2022-07-11 13:05:00,189.84,189.89,189.84,189.89,500.0,185.8738,185.9228,185.8738,185.9228,500.0
2022-07-11 13:10:00,189.96,189.96,189.95,189.95,475.0,185.9913,185.9913,185.9815,185.9815,475.0
2022-07-11 13:15:00,189.79,189.79,189.79,189.79,100.0,185.8249,185.8249,185.8249,185.8249,100.0
2022-07-11 13:20:00,189.74,189.98,189.57,189.79,1320.0,185.7759,186.0109,185.6095,185.8249,1320.0
2022-07-11 13:25:00,189.77,189.85,189.77,189.85,600.0,185.8053,185.8836,185.8053,185.8836,600.0
2022-07-11 13:30:00,189.93,189.93,189.87,189.87,700.0,185.9619,185.9619,185.9032,185.9032,700.0
2022-07-11 13:35:00,189.81,190.08,189.8,190.08,1461.0,185.8444,186.1088,185.8346,186.1088,1461.0
2022-07-11 13:40:00,190.02,190.07,189.95,189.95,1374.0,186.05,186.099,185.9815,185.9815,1374.0
2022-07-11 13:45:00,190.02,190.03,189.88,189.88,570.0,186.05,186.0598,185.913,185.913,570.0
2022-07-11 13:50:00,190.05,190.08,189.96,189.99,500.0,186.0794,186.1088,185.9913,186.0207,500.0
2022-07-11 13:55:00,189.88,190.0,189.6,189.6,1390.0,185.913,186.0305,185.6388,185.6388,1390.0
2022-07-11 14:00:00,189.64,189.64,189.63,189.64,100.0,185.678,185.678,185.6682,185.678,100.0
2022-07-11 14:05:00,189.46,189.46,189.23,189.38,2301.0,185.5017,185.5017,185.2766,185.4234,2301.0
2022-07-11 14:10:00,189.18,189.21,189.04,189.21,1066.0,185.2276,185.257,185.0905,185.257,1066.0
2022-07-11 14:15:00,189.14,189.52,189.09,189.52,1771.0,185.1884,185.5605,185.1395,185.5605,1771.0
2022-07-11 14:20:00,189.36,189.38,189.36,189.38,200.0,185.4038,185.4234,185.4038,185.4234,200.0
2022-07-11 14:25:00,189.38,189.38,189.38,189.38,0.0,185.4234,185.4234,185.4234,185.4234,0.0
2022-07-11 14:30:00,189.42,189.52,189.41,189.52,1290.0,185.4626,185.5605,185.4528,185.5605,1290.0
2022-07-11 14:35:00,189.51,189.53,189.51,189.53,986.0,185.5507,185.5703,185.5507,185.5703,986.0
2022-07-11 14:40:00,189.5,189.6,189.5,189.59,900.0,185.5409,185.6388,185.5409,185.629,900.0
2022-07-11 14:45:00,189.52,189.52,189.52,189.52,100.0,185.5605,185.5605,185.5605,185.5605,100.0
2022-07-11 14:50:00,189.47,189.47,189.09,189.28,1224.0,185.5115,185.5115,185.1395,185.3255,1224.0
2022-07-11 14:55:00,189.15,189.25,188.99,189.0,666.0,185.1982,185.2961,185.0416,185.0514,666.0
2022-07-11 15:00:00,189.08,189.18,188.89,188.89,3406.0,185.1297,185.2276,184.9437,184.9437,3406.0
2022-07-11 15:05:00,189.09,189.22,189.06,189.14,2963.0,185.1395,185.2668,185.1101,185.1884,2963.0
2022-07-11 15:10:00,189.14,189.28,189.11,189.15,3529.0,185.1884,185.3255,185.1591,185.1982,3529.0
2022-07-11 15:15:00,189.05,189.24,189.05,189.1,1353.0,185.1003,185.2863,185.1003,185.1493,1353.0
2022-07-11 15:20:00,189.08,189.19,188.99,189.16,900.0,185.1297,185.2374,185.0416,185.208,900.0
2022-07-11 15:25:00,189.14,189.21,189.11,189.19,2000.0,185.1884,185.257,185.1591,185.2374,2000.0
2022-07-11 15:30:00,189.19,189.3,189.1,189.16,4243.0,185.2374,185.3451,185.1493,185.208,4243.0
2022-07-11 15:35:00,189.11,189.16,189.05,189.06,2536.0,185.1591,185.208,185.1003,185.1101,2536.0
2022-07-11 15:40:00,189.13,189.25,189.1,189.11,4112.0,185.1786,185.2961,185.1493,185.1591,4112.0
2022-07-11 15:45:00,189.08,189.51,188.88,189.4,13075.0,185.1297,185.5507,184.9339,185.443,13075.0
2022-07-11 15:50:00,189.34,189.48,189.23,189.46,23136.0,185.3843,185.5213,185.2766,185.5017,23136.0
2022-07-11 15:55:00,189.43,189.7,189.39,189.7,25174.0,185.4724,185.7367,185.4332,185.7367,25174.0
2022-07-12 09:30:00,189.72,190.94,189.04,190.94,4679.0,185.7563,186.9508,185.0905,186.9508,4679.0
2022-07-12 09:35:00,190.89,191.09,190.44,191.09,528.0,186.9019,187.0977,186.4613,187.0977,528.0
2022-07-12 09:40:00,191.59,191.6,191.59,191.59,200.0,187.5872,187.597,187.5872,187.5872,200.0
2022-07-12 09:45:00,191.09,191.3,190.86,191.3,1427.0,187.0977,187.3033,186.8725,187.3033,1427.0
2022-07-12 09:50:00,191.79,191.79,191.51,191.51,301.0,187.7831,187.7831,187.5089,187.5089,301.0
2022-07-12 09:55:00,191.06,191.06,190.18,190.18,404.0,187.0683,187.0683,186.2067,186.2067,404.0
2022-07-12 10:00:00,190.31,190.85,190.0,190.11,1405.0,186.334,186.8627,186.0305,186.1382,1405.0
2022-07-12 10:05:00,189.68,190.1,189.67,189.79,1677.0,185.7172,186.1284,185.7074,185.8249,1677.0
2022-07-12 10:10:00,190.04,190.63,190.04,190.57,1836.0,186.0696,186.6473,186.0696,186.5886,1836.0
2022-07-12 10:15:00,190.14,190.14,189.85,189.85,400.0,186.1675,186.1675,185.8836,185.8836,400.0
2022-07-12 10:20:00,190.18,190.18,189.86,189.87,401.0,186.2067,186.2067,185.8934,185.9032,401.0
2022-07-12 10:25:00,189.53,189.61,189.53,189.61,200.0,185.5703,185.6486,185.5703,185.6486,200.0
2022-07-12 10:30:00,190.12,190.59,190.12,190.59,400.0,186.148,186.6081,186.148,186.6081,400.0
2022-07-12 10:35:00,190.4,190.4,190.33,190.34,200.0,186.4221,186.4221,186.3536,186.3634,200.0
2022-07-12 10:40:00,189.95,190.08,189.79,190.04,1456.0,185.9815,186.1088,185.8249,186.0696,1456.0
2022-07-12 10:45:00,189.88,189.88,189.88,189.88,114.0,185.913,185.913,185.913,185.913,114.0
2022-07-12 10:50:00,189.72,189.96,189.72,189.96,500.0,185.7563,185.9913,185.7563,185.9913,500.0
2022-07-12 10:55:00,190.06,190.25,190.04,190.04,834.0,186.0892,186.2752,186.0696,186.0696,834.0
2022-07-12 11:00:00,190.18,190.18,189.93,189.93,486.0,186.2067,186.2067,185.9619,185.9619,486.0
2022-07-12 11:05:00,189.78,189.98,189.59,189.66,1740.0,185.8151,186.0109,185.629,185.6976,1740.0
2022-07-12 11:10:00,189.96,189.96,189.96,189.96,100.0,185.9913,185.9913,185.9913,185.9913,100.0
2022-07-12 11:15:00,189.74,189.74,189.25,189.25,213.0,185.7759,185.7759,185.2961,185.2961,213.0
2022-07-12 11:20:00,189.24,189.7,189.23,189.6,938.0,185.2863,185.7367,185.2766,185.6388,938.0
2022-07-12 11:25:00,189.61,189.61,189.61,189.61,100.0,185.6486,185.6486,185.6486,185.6486,100.0
2022-07-12 11:30:00,189.64,189.88,189.64,189.71,637.0,185.678,185.913,185.678,185.7465,637.0
2022-07-12 11:35:00,189.34,189.37,189.07,189.07,500.0,185.3843,185.4136,185.1199,185.1199,500.0
2022-07-12 11:40:00,189.09,189.28,189.07,189.23,5210.0,185.1395,185.3255,185.1199,185.2766,5210.0
2022-07-12 11:45:00,189.36,189.36,189.01,189.01,400.0,185.4038,185.4038,185.0611,185.0611,400.0
2022-07-12 11:50:00,189.03,189.28,188.88,189.14,2676.0,185.0807,185.3255,184.9339,185.1884,2676.0
2022-07-12 11:55:00,189.17,189.67,189.17,189.67,1122.0,185.2178,185.7074,185.2178,185.7074,1122.0
2022-07-12 12:00:00,189.73,189.73,189.56,189.59,400.0,185.7661,185.7661,185.5997,185.629,400.0
2022-07-12 12:05:00,189.37,189.37,189.37,189.37,1300.0,185.4136,185.4136,185.4136,185.4136,1300.0
2022-07-12 12:10:00,189.38,189.45,189.27,189.42,1647.0,185.4234,185.492,185.3157,185.4626,1647.0
2022-07-12 12:15:00,189.33,189.33,189.32,189.32,200.0,185.3745,185.3745,185.3647,185.3647,200.0
2022-07-12 12:20:00,189.25,189.37,189.25,189.31,300.0,185.2961,185.4136,185.2961,185.3549,300.0
2022-07-12 12:25:00,189.24,189.38,189.24,189.31,1300.0,185.2863,185.4234,185.2863,185.3549,1300.0
2022-07-12 12:30:00,189.14,189.34,189.14,189.34,1028.0,185.1884,185.3843,185.1884,185.3843,1028.0
2022-07-12 12:35:00,189.31,189.34,189.31,189.34,200.0,185.3549,185.3843,185.3549,185.3843,200.0
2022-07-12 12:40:00,189.39,189.39,189.13,189.13,543.0,185.4332,185.4332,185.1786,185.1786,543.0
2022-07-12 12:45:00,189.13,189.32,189.08,189.32,513.0,185.1786,185.3647,185.1297,185.3647,513.0
2022-07-12 12:50:00,189.17,189.3,189.05,189.3,2251.0,185.2178,185.3451,185.1003,185.3451,2251.0
2022-07-12 12:55:00,189.41,189.66,189.41,189.66,1105.0,185.4528,185.6976,185.4528,185.6976,1105.0
2022-07-12 13:00:00,189.71,189.77,189.44,189.45,1400.0,185.7465,185.8053,185.4822,185.492,1400.0
2022-07-12 13:05:00,189.21,189.21,189.05,189.06,400.0,185.257,185.257,185.1003,185.1101,400.0
2022-07-12 13:10:00,189.07,189.36,189.02,189.36,2267.0,185.1199,185.4038,185.0709,185.4038,2267.0
2022-07-12 13:15:00,189.36,189.36,189.36,189.36,0.0,185.4038,185.4038,185.4038,185.4038,0.0
2022-07-12 13:20:00,189.09,189.2,189.08,189.13,614.0,185.1395,185.2472,185.1297,185.1786,614.0
2022-07-12 13:25:00,189.19,189.29,189.15,189.29,1200.0,185.2374,185.3353,185.1982,185.3353,1200.0
2022-07-12 13:30:00,189.35,189.44,189.35,189.44,705.0,185.394,185.4822,185.394,185.4822,705.0
2022-07-12 13:35:00,189.35,189.35,189.17,189.17,596.0,185.394,185.394,185.2178,185.2178,596.0
2022-07-12 13:40:00,189.31,189.33,189.07,189.17,7849.0,185.3549,185.3745,185.1199,185.2178,7849.0
2022-07-12 13:45:00,189.03,189.28,188.94,189.22,5460.0,185.0807,185.3255,184.9926,185.2668,5460.0
2022-07-12 13:50:00,189.28,189.32,189.18,189.18,500.0,185.3255,185.3647,185.2276,185.2276,500.0
2022-07-12 13:55:00,189.32,189.35,189.11,189.13,1966.0,185.3647,185.394,185.1591,185.1786,1966.0
2022-07-12 14:00:00,189.07,189.15,188.9,189.09,4809.0,185.1199,185.1982,184.9534,185.1395,4809.0
2022-07-12 14:05:00,189.14,189.29,189.11,189.29,2709.0,185.1884,185.3353,185.1591,185.3353,2709.0
2022-07-12 14:10:00,189.27,189.32,189.24,189.28,2680.0,185.3157,185.3647,185.2863,185.3255,2680.0
2022-07-12 14:15:00,189.17,189.24,189.17,189.24,600.0,185.2178,185.2863,185.2178,185.2863,600.0
2022-07-12 14:20:00,189.24,189.24,189.11,189.24,1500.0,185.2863,185.2863,185.1591,185.2863,1500.0
2022-07-12 14:25:00,189.15,189.25,189.15,189.25,1633.0,185.1982,185.2961,185.1982,185.2961,1633.0
2022-07-12 14:30:00,189.29,189.29,189.06,189.09,4235.0,185.3353,185.3353,185.1101,185.1395,4235.0
2022-07-12 14:35:00,189.03,189.2,188.92,189.15,19853.0,185.0807,185.2472,184.973,185.1982,19853.0
2022-07-12 14:40:00,189.07,189.36,189.07,189.34,5643.0,185.1199,185.4038,185.1199,185.3843,5643.0
2022-07-12 14:45:00,189.35,189.38,189.09,189.37,7945.0,185.394,185.4234,185.1395,185.4136,7945.0
2022-07-12 14:50:00,189.17,189.21,189.07,189.13,10382.0,185.2178,185.257,185.1199,185.1786,10382.0
2022-07-12 14:55:00,189.13,189.21,188.85,189.15,34295.0,185.1786,185.257,184.9045,185.1982,34295.0
2022-07-12 15:00:00,189.09,189.19,188.61,188.61,25298.0,185.1395,185.2374,184.6695,184.6695,25298.0
2022-07-12 15:05:00,188.66,188.87,188.46,188.48,12492.0,184.7185,184.9241,184.5226,184.5422,12492.0
2022-07-12 15:10:00,188.48,188.6,188.28,188.56,19773.0,184.5422,184.6597,184.3464,184.6206,19773.0
2022-07-12 15:15:00,188.56,188.9,188.54,188.84,26905.0,184.6206,184.9534,184.601,184.8947,26905.0
2022-07-12 15:20:00,188.77,188.78,187.99,188.2,14594.0,184.8262,184.836,184.0625,184.2681,14594.0
2022-07-12 15:25:00,188.13,188.54,187.82,188.04,30924.0,184.1995,184.601,183.896,184.1114,30924.0
2022-07-12 15:30:00,187.98,188.26,187.57,187.58,22965.0,184.0527,184.3268,183.6512,183.661,22965.0
2022-07-12 15:35:00,187.58,187.58,186.34,186.65,18377.0,183.661,183.661,182.4469,182.7505,18377.0
2022-07-12 15:40:00,186.63,187.12,186.38,187.07,11081.0,182.7309,183.2106,182.4861,183.1617,11081.0
2022-07-12 15:45:00,187.11,187.58,186.99,187.28,19378.0,183.2008,183.661,183.0834,183.3673,19378.0
2022-07-12 15:50:00,187.2,187.68,186.98,187.56,20549.0,183.289,183.7589,183.0736,183.6414,20549.0
2022-07-12 15:55:00,187.49,187.63,187.06,187.32,39168.0,183.5729,183.71,183.1519,183.4065,39168.0
2022-07-13 09:30:00,183.24,184.41,183.24,184.08,4778.0,179.4117,180.5573,179.4117,180.2341,4778.0
2022-07-13 09:35:00,184.25,184.63,183.2,184.28,3398.0,180.4006,180.7727,179.3725,180.43,3398.0
2022-07-13 09:40:00,184.18,184.36,183.77,183.78,2173.0,180.3321,180.5083,179.9306,179.9404,2173.0
2022-07-13 09:45:00,183.81,184.3,183.47,184.19,2263.0,179.9698,180.4496,179.6369,180.3419,2263.0
2022-07-13 09:50:00,184.07,184.07,183.4,183.4,2234.0,180.2244,180.2244,179.5684,179.5684,2234.0
2022-07-13 09:55:00,183.14,183.44,182.71,183.3,3341.0,179.3138,179.6075,178.8928,179.4704,3341.0
2022-07-13 10:00:00,182.92,183.13,182.31,182.74,3926.0,179.0984,179.304,178.5011,178.9221,3926.0
2022-07-13 10:05:00,183.06,183.17,182.0,182.02,3700.0,179.2355,179.3432,178.1976,178.2172,3700.0
2022-07-13 10:10:00,182.01,182.55,182.01,182.55,2614.0,178.2074,178.7361,178.2074,178.7361,2614.0
2022-07-13 10:15:00,182.27,182.3,181.74,181.74,1800.0,178.462,178.4913,177.943,177.943,1800.0
2022-07-13 10:20:00,181.58,181.76,181.03,181.48,4244.0,177.7864,177.9626,177.2479,177.6885,4244.0
2022-07-13 10:25:00,181.34,182.05,181.34,182.03,3409.0,177.5514,178.2466,177.5514,178.227,3409.0
2022-07-13 10:30:00,182.0,183.19,182.0,183.19,3102.0,178.1976,179.3627,178.1976,179.3627,3102.0
2022-07-13 10:35:00,183.2,183.48,183.2,183.48,4438.0,179.3725,179.6467,179.3725,179.6467,4438.0
2022-07-13 10:40:00,183.83,184.55,183.69,184.55,1075.0,179.9894,180.6943,179.8523,180.6943,1075.0
2022-07-13 10:45:00,184.7,184.7,184.23,184.25,4521.0,180.8412,180.8412,180.381,180.4006,4521.0
2022-07-13 10:50:00,184.27,184.63,184.11,184.28,3750.0,180.4202,180.7727,180.2635,180.43,3750.0
2022-07-13 10:55:00,184.21,184.57,184.2,184.34,2000.0,180.3614,180.7139,180.3516,180.4887,2000.0
2022-07-13 11:00:00,184.36,184.8,184.35,184.78,2470.0,180.5083,180.9391,180.4985,180.9195,2470.0
2022-07-13 11:05:00,184.9,185.49,184.9,185.22,1487.0,181.037,181.6147,181.037,181.3503,1487.0
2022-07-13 11:10:00,185.25,185.38,185.12,185.19,1969.0,181.3797,181.507,181.2524,181.321,1969.0
2022-07-13 11:15:00,185.25,185.28,184.91,185.08,1116.0,181.3797,181.4091,181.0468,181.2133,1116.0
2022-07-13 11:20:00,185.04,185.23,185.04,185.16,800.0,181.1741,181.3601,181.1741,181.2916,800.0
2022-07-13 11:25:00,185.1,185.2,184.61,184.66,3338.0,181.2328,181.3307,180.7531,180.802,3338.0
2022-07-13 11:30:00,184.64,185.01,184.64,184.87,1226.0,180.7824,181.1447,180.7824,181.0076,1226.0
2022-07-13 11:35:00,184.83,184.83,184.63,184.63,1734.0,180.9685,180.9685,180.7727,180.7727,1734.0
2022-07-13 11:40:00,184.65,184.81,184.39,184.43,1400.0,180.7922,180.9489,180.5377,180.5768,1400.0
2022-07-13 11:45:00,184.2,184.64,184.19,184.64,1432.0,180.3516,180.7824,180.3419,180.7824,1432.0
2022-07-13 11:50:00,184.7,185.09,184.66,184.71,1400.0,180.8412,181.223,180.802,180.851,1400.0
2022-07-13 11:55:00,184.67,184.94,184.67,184.73,800.0,180.8118,181.0762,180.8118,180.8706,800.0
2022-07-13 12:00:00,185.06,185.07,184.79,185.07,700.0,181.1937,181.2035,180.9293,181.2035,700.0
2022-07-13 12:05:00,185.36,185.36,185.36,185.36,100.0,181.4874,181.4874,181.4874,181.4874,100.0
2022-07-13 12:10:00,185.35,185.37,185.24,185.25,1180.0,181.4776,181.4972,181.3699,181.3797,1180.0
2022-07-13 12:15:00,185.15,185.15,185.02,185.08,900.0,181.2818,181.2818,181.1545,181.2133,900.0
2022-07-13 12:20:00,185.19,185.31,185.0,185.26,1600.0,181.321,181.4385,181.1349,181.3895,1600.0
2022-07-13 12:25:00,185.17,185.46,185.17,185.46,380.0,181.3014,181.5853,181.3014,181.5853,380.0
2022-07-13 12:30:00,185.54,185.76,185.54,185.76,500.0,181.6636,181.879,181.6636,181.879,500.0
2022-07-13 12:35:00,185.64,185.84,185.63,185.8,1196.0,181.7616,181.9574,181.7518,181.9182,1196.0
2022-07-13 12:40:00,185.81,185.81,185.81,185.81,100.0,181.928,181.928,181.928,181.928,100.0
2022-07-13 12:45:00,185.79,185.81,185.65,185.81,701.0,181.9084,181.928,181.7713,181.928,701.0
2022-07-13 12:50:00,185.89,185.94,185.81,185.93,705.0,182.0063,182.0553,181.928,182.0455,705.0
2022-07-13 12:55:00,185.97,185.97,185.97,185.97,100.0,182.0847,182.0847,182.0847,182.0847,100.0
2022-07-13 13:00:00,186.17,186.56,185.96,186.32,1449.0,182.2805,182.6623,182.0749,182.4273,1449.0
2022-07-13 13:05:00,186.32,186.32,186.32,186.32,0.0,182.4273,182.4273,182.4273,182.4273,0.0
2022-07-13 13:10:00,186.11,186.44,186.11,186.44,414.0,182.2217,182.5448,182.2217,182.5448,414.0
2022-07-13 13:15:00,186.29,186.29,185.93,185.94,700.0,182.398,182.398,182.0455,182.0553,700.0
2022-07-13 13:20:00,185.94,186.18,185.93,186.18,443.0,182.0553,182.2903,182.0455,182.2903,443.0
2022-07-13 13:25:00,185.9,185.93,185.89,185.93,300.0,182.0161,182.0455,182.0063,182.0455,300.0
2022-07-13 13:30:00,186.01,186.01,185.84,185.84,300.0,182.1238,182.1238,181.9574,181.9574,300.0
2022-07-13 13:35:00,185.77,185.89,185.75,185.75,901.0,181.8888,182.0063,181.8693,181.8693,901.0
2022-07-13 13:40:00,185.65,185.89,185.63,185.89,1649.0,181.7713,182.0063,181.7518,182.0063,1649.0
2022-07-13 13:45:00,185.95,186.07,185.85,186.07,960.0,182.0651,182.1826,181.9672,182.1826,960.0
2022-07-13 13:50:00,186.2,186.32,186.11,186.11,800.0,182.3099,182.4273,182.2217,182.2217,800.0
2022-07-13 13:55:00,186.13,186.17,186.13,186.13,312.0,182.2413,182.2805,182.2413,182.2413,312.0
2022-07-13 14:00:00,186.0,186.0,184.91,184.91,3485.0,182.114,182.114,181.0468,181.0468,3485.0
2022-07-13 14:05:00,184.94,185.21,184.91,184.91,624.0,181.0762,181.3405,181.0468,181.0468,624.0
2022-07-13 14:10:00,184.9,185.14,184.9,185.14,428.0,181.037,181.272,181.037,181.272,428.0
2022-07-13 14:15:00,185.11,185.11,184.97,184.99,425.0,181.2426,181.2426,181.1056,181.1251,425.0
2022-07-13 14:20:00,185.02,185.16,184.86,185.16,603.0,181.1545,181.2916,180.9979,181.2916,603.0
2022-07-13 14:25:00,185.17,185.36,185.13,185.36,505.0,181.3014,181.4874,181.2622,181.4874,505.0
2022-07-13 14:30:00,185.57,185.57,185.39,185.39,305.0,181.693,181.693,181.5168,181.5168,305.0
2022-07-13 14:35:00,185.59,185.61,185.51,185.51,601.0,181.7126,181.7322,181.6343,181.6343,601.0
2022-07-13 14:40:00,185.56,185.56,185.52,185.52,218.0,181.6832,181.6832,181.6441,181.6441,218.0
2022-07-13 14:45:00,185.56,185.65,185.35,185.35,2683.0,181.6832,181.7713,181.4776,181.4776,2683.0
2022-07-13 14:50:00,185.47,185.48,185.47,185.48,223.0,181.5951,181.6049,181.5951,181.6049,223.0
2022-07-13 14:55:00,185.6,185.77,185.32,185.77,1200.0,181.7224,181.8888,181.4482,181.8888,1200.0
2022-07-13 15:00:00,185.58,185.87,185.48,185.87,1122.0,181.7028,181.9868,181.6049,181.9868,1122.0
2022-07-13 15:05:00,185.75,185.79,185.11,185.43,2722.0,181.8693,181.9084,181.2426,181.5559,2722.0
2022-07-13 15:10:00,185.43,185.72,185.34,185.59,1422.0,181.5559,181.8399,181.4678,181.7126,1422.0
2022-07-13 15:15:00,185.47,185.78,185.47,185.74,958.0,181.5951,181.8986,181.5951,181.8595,958.0
2022-07-13 15:20:00,185.64,185.85,185.64,185.85,2006.0,181.7616,181.9672,181.7616,181.9672,2006.0
2022-07-13 15:25:00,185.63,185.65,185.39,185.44,891.0,181.7518,181.7713,181.5168,181.5657,891.0
2022-07-13 15:30:00,185.38,185.38,185.07,185.07,1826.0,181.507,181.507,181.2035,181.2035,1826.0
2022-07-13 15:35:00,185.08,185.55,184.97,185.51,3603.0,181.2133,181.6734,181.1056,181.6343,3603.0
2022-07-13 15:40:00,185.43,185.46,185.3,185.36,5468.0,181.5559,181.5853,181.4287,181.4874,5468.0
2022-07-13 15:45:00,185.28,185.53,185.25,185.53,8903.0,181.4091,181.6539,181.3797,181.6539,8903.0
2022-07-13 15:50:00,185.55,185.55,185.01,185.21,11613.0,181.6734,181.6734,181.1447,181.3405,11613.0
2022-07-13 15:55:00,185.21,185.21,184.51,184.63,39851.0,181.3405,181.3405,180.6552,180.7727,39851.0
2022-07-14 09:30:00,181.87,182.08,181.87,182.08,7178.0,178.0703,178.2759,178.0703,178.2759,7178.0
2022-07-14 09:35:00,182.69,182.75,181.43,181.95,3883.0,178.8732,178.9319,177.6395,178.1486,3883.0
2022-07-14 09:40:00,182.08,182.08,181.51,181.75,1699.0,178.2759,178.2759,177.7178,177.9528,1699.0
2022-07-14 09:45:00,181.95,182.46,181.85,182.46,2608.0,178.1486,178.648,178.0507,178.648,2608.0
2022-07-14 09:50:00,182.4,183.03,181.9,182.15,2705.0,178.5892,179.2061,178.0997,178.3445,2705.0
2022-07-14 09:55:00,182.33,182.65,181.81,181.81,3987.0,178.5207,178.834,178.0116,178.0116,3987.0
2022-07-14 10:00:00,181.7,182.17,181.62,181.72,709.0,177.9039,178.3641,177.8255,177.9235,709.0
2022-07-14 10:05:00,181.71,182.07,181.71,182.02,760.0,177.9137,178.2661,177.9137,178.2172,760.0
2022-07-14 10:10:00,181.83,182.28,181.83,182.28,1187.0,178.0312,178.4718,178.0312,178.4718,1187.0
2022-07-14 10:15:00,182.32,182.46,182.0,182.07,1916.0,178.5109,178.648,178.1976,178.2661,1916.0
2022-07-14 10:20:00,182.16,182.33,182.16,182.33,515.0,178.3543,178.5207,178.3543,178.5207,515.0
2022-07-14 10:25:00,182.4,182.71,182.22,182.61,1842.0,178.5892,178.8928,178.413,178.7949,1842.0
2022-07-14 10:30:00,182.46,182.78,182.15,182.39,2522.0,178.648,178.9613,178.3445,178.5795,2522.0
2022-07-14 10:35:00,182.37,182.62,182.12,182.52,2108.0,178.5599,178.8047,178.3151,178.7067,2108.0
2022-07-14 10:40:00,182.74,183.02,182.64,182.99,2628.0,178.9221,179.1963,178.8242,179.1669,2628.0
2022-07-14 10:45:00,182.87,182.87,182.6,182.7,1699.0,179.0494,179.0494,178.7851,178.883,1699.0
2022-07-14 10:50:00,182.6,183.29,182.54,183.01,2288.0,178.7851,179.4607,178.7263,179.1865,2288.0
2022-07-14 10:55:00,182.95,182.95,182.8,182.89,988.0,179.1278,179.1278,178.9809,179.069,988.0
2022-07-14 11:00:00,182.97,183.65,182.97,183.56,2428.0,179.1473,179.8131,179.1473,179.725,2428.0
2022-07-14 11:05:00,183.56,184.0,183.35,183.94,3323.0,179.725,180.1558,179.5194,180.0971,3323.0
2022-07-14 11:10:00,183.99,184.09,183.78,184.09,1699.0,180.146,180.2439,179.9404,180.2439,1699.0
2022-07-14 11:15:00,183.84,184.13,183.82,183.99,2871.0,179.9992,180.2831,179.9796,180.146,2871.0
2022-07-14 11:20:00,184.21,184.78,184.17,184.76,4155.0,180.3614,180.9195,180.3223,180.8999,4155.0
2022-07-14 11:25:00,184.67,184.97,184.67,184.75,1425.0,180.8118,181.1056,180.8118,180.8902,1425.0
2022-07-14 11:30:00,184.89,185.1,184.53,184.99,3231.0,181.0272,181.2328,180.6747,181.1251,3231.0
2022-07-14 11:35:00,185.12,185.54,184.95,185.47,3694.0,181.2524,181.6636,181.086,181.5951,3694.0
2022-07-14 11:40:00,185.37,186.5,185.37,186.18,6169.0,181.4972,182.6036,181.4972,182.2903,6169.0
2022-07-14 11:45:00,186.22,186.58,186.2,186.31,2726.0,182.3294,182.6819,182.3099,182.4176,2726.0
2022-07-14 11:50:00,186.33,186.65,186.31,186.48,1943.0,182.4371,182.7505,182.4176,182.584,1943.0
2022-07-14 11:55:00,186.48,186.86,186.47,186.86,1207.0,182.584,182.9561,182.5742,182.9561,1207.0
2022-07-14 12:00:00,186.92,187.13,186.81,187.13,2209.0,183.0148,183.2204,182.9071,183.2204,2209.0
2022-07-14 12:05:00,187.13,187.21,186.84,186.91,6319.0,183.2204,183.2988,182.9365,183.005,6319.0
2022-07-14 12:10:00,186.87,187.14,186.86,187.0,2259.0,182.9659,183.2302,182.9561,183.0931,2259.0
2022-07-14 12:15:00,187.12,187.18,186.76,187.16,3979.0,183.2106,183.2694,182.8582,183.2498,3979.0
2022-07-14 12:20:00,187.18,187.32,187.1,187.32,1300.0,183.2694,183.4065,183.1911,183.4065,1300.0
2022-07-14 12:25:00,187.11,187.13,186.63,186.68,3878.0,183.2008,183.2204,182.7309,182.7798,3878.0
2022-07-14 12:30:00,186.74,186.74,186.58,186.63,900.0,182.8386,182.8386,182.6819,182.7309,900.0
2022-07-14 12:35:00,186.05,186.17,185.96,186.11,8919.0,182.163,182.2805,182.0749,182.2217,8919.0
2022-07-14 12:40:00,186.17,186.29,186.07,186.2,4857.0,182.2805,182.398,182.1826,182.3099,4857.0
2022-07-14 12:45:00,186.19,186.22,185.81,185.89,2302.0,182.3001,182.3294,181.928,182.0063,2302.0
2022-07-14 12:50:00,185.87,185.92,185.6,185.81,1991.0,181.9868,182.0357,181.7224,181.928,1991.0
2022-07-14 12:55:00,185.95,186.22,185.95,186.22,1667.0,182.0651,182.3294,182.0651,182.3294,1667.0
2022-07-14 13:00:00,186.2,186.3,186.06,186.25,1304.0,182.3099,182.4078,182.1728,182.3588,1304.0
2022-07-14 13:05:00,186.02,186.4,186.02,186.38,1093.0,182.1336,182.5057,182.1336,182.4861,1093.0
2022-07-14 13:10:00,186.29,186.44,186.28,186.44,1077.0,182.398,182.5448,182.3882,182.5448,1077.0
2022-07-14 13:15:00,186.27,186.91,186.27,186.74,1300.0,182.3784,183.005,182.3784,182.8386,1300.0
2022-07-14 13:20:00,186.78,186.88,186.78,186.87,939.0,182.8777,182.9757,182.8777,182.9659,939.0
2022-07-14 13:25:00,186.74,186.96,186.74,186.91,490.0,182.8386,183.054,182.8386,183.005,490.0
2022-07-14 13:30:00,186.81,186.92,186.67,186.75,500.0,182.9071,183.0148,182.77,182.8484,500.0
2022-07-14 13:35:00,186.82,186.99,186.67,186.99,2433.0,182.9169,183.0834,182.77,183.0834,2433.0
2022-07-14 13:40:00,187.05,187.51,187.04,187.5,3053.0,183.1421,183.5925,183.1323,183.5827,3053.0
2022-07-14 13:45:00,187.42,187.53,187.4,187.53,837.0,183.5044,183.6121,183.4848,183.6121,837.0
2022-07-14 13:50:00,187.53,187.59,187.13,187.31,2104.0,183.6121,183.6708,183.2204,183.3967,2104.0
2022-07-14 13:55:00,187.48,187.57,187.37,187.57,2376.0,183.5631,183.6512,183.4554,183.6512,2376.0
2022-07-14 14:00:00,187.61,187.93,187.61,187.68,2001.0,183.6904,184.0037,183.6904,183.7589,2001.0
2022-07-14 14:05:00,187.83,187.94,187.75,187.75,1190.0,183.9058,184.0135,183.8275,183.8275,1190.0
2022-07-14 14:10:00,187.66,188.02,187.65,187.96,3889.0,183.7394,184.0918,183.7296,184.0331,3889.0
2022-07-14 14:15:00,187.96,188.59,187.96,188.55,1952.0,184.0331,184.6499,184.0331,184.6108,1952.0
2022-07-14 14:20:00,188.65,188.99,188.65,188.99,1842.0,184.7087,185.0416,184.7087,185.0416,1842.0
2022-07-14 14:25:00,189.0,189.0,188.73,188.79,1434.0,185.0514,185.0514,184.787,184.8457,1434.0
2022-07-14 14:30:00,189.03,189.13,188.87,189.09,1935.0,185.0807,185.1786,184.9241,185.1395,1935.0
2022-07-14 14:35:00,189.12,189.6,189.11,189.56,2177.0,185.1689,185.6388,185.1591,185.5997,2177.0
2022-07-14 14:40:00,189.45,189.74,189.43,189.49,8712.0,185.492,185.7759,185.4724,185.5311,8712.0
2022-07-14 14:45:00,189.54,189.68,189.37,189.53,10427.0,185.5801,185.7172,185.4136,185.5703,10427.0
2022-07-14 14:50:00,189.45,189.46,189.13,189.21,3550.0,185.492,185.5017,185.1786,185.257,3550.0
2022-07-14 14:55:00,189.22,189.64,189.22,189.5,5048.0,185.2668,185.678,185.2668,185.5409,5048.0
2022-07-14 15:00:00,189.5,189.59,189.44,189.44,5008.0,185.5409,185.629,185.4822,185.4822,5008.0
2022-07-14 15:05:00,189.38,189.38,189.16,189.18,4685.0,185.4234,185.4234,185.208,185.2276,4685.0
2022-07-14 15:10:00,189.23,189.6,189.23,189.6,4518.0,185.2766,185.6388,185.2766,185.6388,4518.0
2022-07-14 15:15:00,189.66,189.7,189.52,189.62,7471.0,185.6976,185.7367,185.5605,185.6584,7471.0
2022-07-14 15:20:00,189.61,189.96,189.61,189.89,3996.0,185.6486,185.9913,185.6486,185.9228,3996.0
2022-07-14 15:25:00,189.84,189.85,189.62,189.66,6943.0,185.8738,185.8836,185.6584,185.6976,6943.0
2022-07-14 15:30:00,189.61,189.75,189.54,189.63,9469.0,185.6486,185.7857,185.5801,185.6682,9469.0
2022-07-14 15:35:00,189.7,189.7,189.4,189.43,8161.0,185.7367,185.7367,185.443,185.4724,8161.0
2022-07-14 15:40:00,189.41,189.46,189.15,189.26,13014.0,185.4528,185.5017,185.1982,185.3059,13014.0
2022-07-14 15:45:00,189.28,189.34,188.83,189.03,19343.0,185.3255,185.3843,184.8849,185.0807,19343.0
2022-07-14 15:50:00,189.06,189.41,188.94,189.3,24794.0,185.1101,185.4528,184.9926,185.3451,24794.0
2022-07-14 15:55:00,189.2,189.61,189.16,189.27,50462.0,185.2472,185.6486,185.208,185.3157,50462.0
2022-07-15 09:30:00,191.62,191.8,190.69,191.62,18669.0,187.6166,187.7929,186.7061,187.6166,18669.0
2022-07-15 09:35:00,191.97,192.76,191.4,191.98,5678.0,187.9593,188.7328,187.4012,187.9691,5678.0
2022-07-15 09:40:00,192.03,192.04,191.59,191.82,400.0,188.0181,188.0278,187.5872,187.8124,400.0
2022-07-15 09:45:00,191.77,191.99,191.11,191.52,4117.0,187.7635,187.9789,187.1173,187.5187,4117.0
2022-07-15 09:50:00,191.49,191.7,190.38,190.39,1410.0,187.4893,187.6949,186.4025,186.4123,1410.0
2022-07-15 09:55:00,190.7,191.16,190.7,191.01,1360.0,186.7158,187.1662,186.7158,187.0194,1360.0
2022-07-15 10:00:00,191.22,191.72,191.12,191.13,2591.0,187.225,187.7145,187.1271,187.1369,2591.0
2022-07-15 10:05:00,190.94,190.94,190.17,190.38,1828.0,186.9508,186.9508,186.1969,186.4025,1828.0
2022-07-15 10:10:00,190.65,190.75,190.24,190.56,2141.0,186.6669,186.7648,186.2655,186.5788,2141.0
2022-07-15 10:15:00,190.56,190.56,190.27,190.53,1407.0,186.5788,186.5788,186.2948,186.5494,1407.0
2022-07-15 10:20:00,190.3,190.85,189.94,190.85,2312.0,186.3242,186.8627,185.9717,186.8627,2312.0
2022-07-15 10:25:00,190.97,191.51,190.51,191.51,1959.0,186.9802,187.5089,186.5298,187.5089,1959.0
2022-07-15 10:30:00,191.54,191.67,191.26,191.37,2250.0,187.5383,187.6656,187.2641,187.3718,2250.0
2022-07-15 10:35:00,191.36,191.61,191.36,191.49,1733.0,187.3621,187.6068,187.3621,187.4893,1733.0
2022-07-15 10:40:00,191.7,191.75,191.44,191.44,1120.0,187.6949,187.7439,187.4404,187.4404,1120.0
2022-07-15 10:45:00,191.44,191.74,191.31,191.74,2693.0,187.4404,187.7341,187.3131,187.7341,2693.0
2022-07-15 10:50:00,191.74,191.8,191.66,191.76,1894.0,187.7341,187.7929,187.6558,187.7537,1894.0
2022-07-15 10:55:00,191.73,192.16,191.68,191.84,3181.0,187.7243,188.1453,187.6754,187.832,3181.0
2022-07-15 11:00:00,191.85,192.2,191.85,192.12,2459.0,187.8418,188.1845,187.8418,188.1062,2459.0
2022-07-15 11:05:00,192.11,192.11,191.58,191.58,1462.0,188.0964,188.0964,187.5775,187.5775,1462.0
2022-07-15 11:10:00,191.95,192.09,191.81,191.82,1939.0,187.9397,188.0768,187.8027,187.8124,1939.0
2022-07-15 11:15:00,192.02,192.37,192.02,192.15,1720.0,188.0083,188.351,188.0083,188.1355,1720.0
2022-07-15 11:20:00,192.25,192.33,192.03,192.18,2602.0,188.2335,188.3118,188.0181,188.1649,2602.0
2022-07-15 11:25:00,191.99,192.32,191.85,192.31,3752.0,187.9789,188.302,187.8418,188.2922,3752.0
2022-07-15 11:30:00,192.41,193.06,192.33,192.86,5671.0,188.3901,189.0265,188.3118,188.8307,5671.0
2022-07-15 11:35:00,192.77,192.77,192.66,192.66,700.0,188.7426,188.7426,188.6349,188.6349,700.0
2022-07-15 11:40:00,192.77,192.85,192.57,192.85,1852.0,188.7426,188.8209,188.5468,188.8209,1852.0
2022-07-15 11:45:00,192.74,192.83,192.63,192.73,1648.0,188.7132,188.8013,188.6055,188.7034,1648.0
2022-07-15 11:50:00,192.61,192.76,192.51,192.62,1230.0,188.5859,188.7328,188.488,188.5957,1230.0
2022-07-15 11:55:00,192.55,192.73,192.52,192.71,4254.0,188.5272,188.7034,188.4978,188.6838,4254.0
2022-07-15 12:00:00,192.65,192.74,192.41,192.64,3491.0,188.6251,188.7132,188.3901,188.6153,3491.0
2022-07-15 12:05:00,192.57,192.57,192.39,192.4,1435.0,188.5468,188.5468,188.3705,188.3803,1435.0
2022-07-15 12:10:00,192.4,192.73,192.13,192.73,6264.0,188.3803,188.7034,188.116,188.7034,6264.0
2022-07-15 12:15:00,192.81,193.18,192.81,192.9,5175.0,188.7818,189.144,188.7818,188.8699,5175.0
2022-07-15 12:20:00,192.52,192.52,192.23,192.23,587.0,188.4978,188.4978,188.2139,188.2139,587.0
2022-07-15 12:25:00,192.3,192.41,192.21,192.41,811.0,188.2824,188.3901,188.1943,188.3901,811.0
2022-07-15 12:30:00,192.49,192.61,192.34,192.37,2131.0,188.4684,188.5859,188.3216,188.351,2131.0
2022-07-15 12:35:00,192.23,192.28,192.08,192.09,1414.0,188.2139,188.2628,188.067,188.0768,1414.0
2022-07-15 12:40:00,192.11,192.2,191.95,192.16,1503.0,188.0964,188.1845,187.9397,188.1453,1503.0
2022-07-15 12:45:00,192.1,192.23,191.99,191.99,600.0,188.0866,188.2139,187.9789,187.9789,600.0
2022-07-15 12:50:00,191.96,191.96,191.91,191.91,200.0,187.9495,187.9495,187.9006,187.9006,200.0
2022-07-15 12:55:00,191.9,191.99,191.78,191.99,2122.0,187.8908,187.9789,187.7733,187.9789,2122.0
2022-07-15 13:00:00,192.04,192.07,191.79,192.01,1081.0,188.0278,188.0572,187.7831,187.9985,1081.0
2022-07-15 13:05:00,192.12,192.12,192.1,192.1,200.0,188.1062,188.1062,188.0866,188.0866,200.0
2022-07-15 13:10:00,192.11,192.11,191.97,191.99,2454.0,188.0964,188.0964,187.9593,187.9789,2454.0
2022-07-15 13:15:00,192.05,192.06,192.01,192.01,400.0,188.0376,188.0474,187.9985,187.9985,400.0
2022-07-15 13:20:00,192.05,192.05,191.7,191.7,1000.0,188.0376,188.0376,187.6949,187.6949,1000.0
2022-07-15 13:25:00,191.58,191.86,191.58,191.86,400.0,187.5775,187.8516,187.5775,187.8516,400.0
2022-07-15 13:30:00,191.73,191.93,191.72,191.86,1600.0,187.7243,187.9201,187.7145,187.8516,1600.0
2022-07-15 13:35:00,191.95,191.95,191.68,191.78,2574.0,187.9397,187.9397,187.6754,187.7733,2574.0
2022-07-15 13:40:00,191.67,191.79,191.67,191.68,685.0,187.6656,187.7831,187.6656,187.6754,685.0
2022-07-15 13:45:00,191.63,191.66,191.51,191.61,1113.0,187.6264,187.6558,187.5089,187.6068,1113.0
2022-07-15 13:50:00,191.73,191.75,191.62,191.65,1607.0,187.7243,187.7439,187.6166,187.646,1607.0
2022-07-15 13:55:00,191.82,192.2,191.82,192.2,1727.0,187.8124,188.1845,187.8124,188.1845,1727.0
2022-07-15 14:00:00,192.13,192.13,191.81,191.85,1298.0,188.116,188.116,187.8027,187.8418,1298.0
2022-07-15 14:05:00,191.9,191.97,191.85,191.86,500.0,187.8908,187.9593,187.8418,187.8516,500.0
2022-07-15 14:10:00,191.82,191.87,191.82,191.84,513.0,187.8124,187.8614,187.8124,187.832,513.0
2022-07-15 14:15:00,191.7,191.85,191.7,191.85,300.0,187.6949,187.8418,187.6949,187.8418,300.0
2022-07-15 14:20:00,191.71,191.71,191.45,191.52,400.0,187.7047,187.7047,187.4502,187.5187,400.0
2022-07-15 14:25:00,191.4,191.47,191.29,191.47,2505.0,187.4012,187.4698,187.2935,187.4698,2505.0
2022-07-15 14:30:00,191.63,191.83,191.55,191.74,2431.0,187.6264,187.8222,187.5481,187.7341,2431.0
2022-07-15 14:35:00,191.63,191.84,191.55,191.67,1907.0,187.6264,187.832,187.5481,187.6656,1907.0
2022-07-15 14:40:00,191.75,191.76,191.52,191.53,1300.0,187.7439,187.7537,187.5187,187.5285,1300.0
2022-07-15 14:45:00,191.58,191.75,191.42,191.75,1434.0,187.5775,187.7439,187.4208,187.7439,1434.0
2022-07-15 14:50:00,191.73,191.83,191.73,191.83,823.0,187.7243,187.8222,187.7243,187.8222,823.0
2022-07-15 14:55:00,191.88,191.88,191.6,191.69,1600.0,187.8712,187.8712,187.597,187.6852,1600.0
2022-07-15 15:00:00,191.74,191.74,191.55,191.66,1300.0,187.7341,187.7341,187.5481,187.6558,1300.0
2022-07-15 15:05:00,191.74,191.84,191.74,191.81,808.0,187.7341,187.832,187.7341,187.8027,808.0
2022-07-15 15:10:00,191.92,191.92,191.56,191.56,601.0,187.9104,187.9104,187.5579,187.5579,601.0
2022-07-15 15:15:00,191.71,191.82,191.58,191.77,2735.0,187.7047,187.8124,187.5775,187.7635,2735.0
2022-07-15 15:20:00,191.9,191.91,191.62,191.62,1767.0,187.8908,187.9006,187.6166,187.6166,1767.0
2022-07-15 15:25:00,191.63,191.77,191.54,191.67,1680.0,187.6264,187.7635,187.5383,187.6656,1680.0
2022-07-15 15:30:00,191.71,191.77,191.44,191.6,3624.0,187.7047,187.7635,187.4404,187.597,3624.0
2022-07-15 15:35:00,191.6,191.81,191.54,191.78,5472.0,187.597,187.8027,187.5383,187.7733,5472.0
2022-07-15 15:40:00,191.78,192.03,191.78,191.87,4583.0,187.7733,188.0181,187.7733,187.8614,4583.0
2022-07-15 15:45:00,191.89,192.26,191.86,192.18,7951.0,187.881,188.2432,187.8516,188.1649,7951.0
2022-07-15 15:50:00,192.2,192.29,191.81,192.21,14303.0,188.1845,188.2726,187.8027,188.1943,14303.0
2022-07-15 15:55:00,192.2,192.45,192.11,192.34,45933.0,188.1845,188.4293,188.0964,188.3216,45933.0
2022-07-18 09:30:00,193.53,194.22,193.21,193.21,5300.0,189.4867,190.1623,189.1734,189.1734,5300.0
2022-07-18 09:35:00,193.83,193.84,193.46,193.46,600.0,189.7804,189.7902,189.4182,189.4182,600.0
2022-07-18 09:40:00,192.43,192.52,192.43,192.43,920.0,188.4097,188.4978,188.4097,188.4097,920.0
2022-07-18 09:45:00,192.89,192.89,192.88,192.89,112.0,188.8601,188.8601,188.8503,188.8601,112.0
2022-07-18 09:50:00,193.23,193.71,193.22,193.62,500.0,189.193,189.663,189.1832,189.5748,500.0
2022-07-18 09:55:00,194.24,194.25,193.6,193.91,2435.0,190.1819,190.1917,189.5553,189.8588,2435.0
2022-07-18 10:00:00,193.5,193.51,193.4,193.4,303.0,189.4573,189.4671,189.3594,189.3594,303.0
2022-07-18 10:05:00,193.68,193.76,193.68,193.76,300.0,189.6336,189.7119,189.6336,189.7119,300.0
2022-07-18 10:10:00,193.53,193.53,193.02,193.16,900.0,189.4867,189.4867,188.9874,189.1244,900.0
2022-07-18 10:15:00,193.1,193.8,193.1,193.8,1154.0,189.0657,189.7511,189.0657,189.7511,1154.0
2022-07-18 10:20:00,193.84,193.84,193.38,193.5,1603.0,189.7902,189.7902,189.3399,189.4573,1603.0
2022-07-18 10:25:00,193.51,193.54,193.41,193.53,641.0,189.4671,189.4965,189.3692,189.4867,641.0
2022-07-18 10:30:00,193.68,193.76,193.55,193.76,854.0,189.6336,189.7119,189.5063,189.7119,854.0
2022-07-18 10:35:00,193.83,193.83,193.32,193.55,829.0,189.7804,189.7804,189.2811,189.5063,829.0
2022-07-18 10:40:00,193.64,193.65,193.49,193.49,635.0,189.5944,189.6042,189.4476,189.4476,635.0
2022-07-18 10:45:00,193.34,193.36,192.98,193.01,999.0,189.3007,189.3203,188.9482,188.9776,999.0
2022-07-18 10:50:00,192.99,193.26,192.98,193.2,1200.0,188.958,189.2224,188.9482,189.1636,1200.0
2022-07-18 10:55:00,193.07,193.62,192.95,193.62,35451.0,189.0363,189.5748,188.9188,189.5748,35451.0
2022-07-18 11:00:00,193.53,193.69,193.53,193.68,300.0,189.4867,189.6434,189.4867,189.6336,300.0
2022-07-18 11:05:00,193.49,193.87,193.48,193.52,2000.0,189.4476,189.8196,189.4378,189.4769,2000.0
2022-07-18 11:10:00,193.62,193.62,193.53,193.53,300.0,189.5748,189.5748,189.4867,189.4867,300.0
2022-07-18 11:15:00,193.62,193.62,193.28,193.45,2100.0,189.5748,189.5748,189.2419,189.4084,2100.0
2022-07-18 11:20:00,193.53,193.54,193.53,193.53,100.0,189.4867,189.4965,189.4867,189.4867,100.0
2022-07-18 11:25:00,193.48,193.55,193.47,193.55,700.0,189.4378,189.5063,189.428,189.5063,700.0
2022-07-18 11:30:00,193.55,193.55,193.55,193.55,0.0,189.5063,189.5063,189.5063,189.5063,0.0
2022-07-18 11:35:00,193.28,193.57,193.27,193.57,2860.0,189.2419,189.5259,189.2321,189.5259,2860.0
2022-07-18 11:40:00,193.51,193.71,193.51,193.71,1370.0,189.4671,189.663,189.4671,189.663,1370.0
2022-07-18 11:45:00,193.62,194.06,193.61,194.06,1615.0,189.5748,190.0056,189.565,190.0056,1615.0
2022-07-18 11:50:00,194.09,194.17,193.85,193.85,500.0,190.035,190.1133,189.8,189.8,500.0
2022-07-18 11:55:00,193.95,194.21,193.95,194.21,1475.0,189.8979,190.1525,189.8979,190.1525,1475.0
2022-07-18 12:00:00,194.09,194.17,194.0,194.15,1717.0,190.035,190.1133,189.9469,190.0938,1717.0
2022-07-18 12:05:00,194.2,194.27,194.09,194.2,1647.0,190.1427,190.2113,190.035,190.1427,1647.0
2022-07-18 12:10:00,194.26,194.51,194.26,194.26,1499.0,190.2015,190.4462,190.2015,190.2015,1499.0
2022-07-18 12:15:00,194.4,194.41,194.01,194.14,2137.0,190.3385,190.3483,189.9567,190.084,2137.0
2022-07-18 12:20:00,194.11,194.11,193.89,193.97,875.0,190.0546,190.0546,189.8392,189.9175,875.0
2022-07-18 12:25:00,193.88,194.06,193.88,194.06,800.0,189.8294,190.0056,189.8294,190.0056,800.0
2022-07-18 12:30:00,194.15,194.24,193.93,193.93,2414.0,190.0938,190.1819,189.8784,189.8784,2414.0
2022-07-18 12:35:00,193.98,194.18,193.97,194.18,1300.0,189.9273,190.1231,189.9175,190.1231,1300.0
2022-07-18 12:40:00,194.04,194.3,194.04,194.28,1242.0,189.9861,190.2406,189.9861,190.221,1242.0
2022-07-18 12:45:00,194.34,194.35,194.22,194.22,1432.0,190.2798,190.2896,190.1623,190.1623,1432.0
2022-07-18 12:50:00,194.15,194.15,193.86,193.95,1026.0,190.0938,190.0938,189.8098,189.8979,1026.0
2022-07-18 12:55:00,193.84,193.87,193.6,193.82,2605.0,189.7902,189.8196,189.5553,189.7707,2605.0
2022-07-18 13:00:00,193.9,193.96,193.88,193.96,1500.0,189.849,189.9077,189.8294,189.9077,1500.0
2022-07-18 13:05:00,193.96,194.24,193.96,194.24,1200.0,189.9077,190.1819,189.9077,190.1819,1200.0
2022-07-18 13:10:00,194.17,194.17,194.02,194.03,1304.0,190.1133,190.1133,189.9665,189.9763,1304.0
2022-07-18 13:15:00,194.03,194.03,193.69,193.75,2591.0,189.9763,189.9763,189.6434,189.7021,2591.0
2022-07-18 13:20:00,193.82,194.02,193.82,193.93,1311.0,189.7707,189.9665,189.7707,189.8784,1311.0
2022-07-18 13:25:00,194.01,194.15,193.93,194.15,2100.0,189.9567,190.0938,189.8784,190.0938,2100.0
2022-07-18 13:30:00,194.15,194.15,193.88,194.0,2447.0,190.0938,190.0938,189.8294,189.9469,2447.0
2022-07-18 13:35:00,194.02,194.02,193.52,193.53,1500.0,189.9665,189.9665,189.4769,189.4867,1500.0
2022-07-18 13:40:00,193.68,193.68,193.38,193.44,600.0,189.6336,189.6336,189.3399,189.3986,600.0
2022-07-18 13:45:00,193.37,193.51,193.08,193.33,4306.0,189.3301,189.4671,189.0461,189.2909,4306.0
2022-07-18 13:50:00,193.25,193.44,193.25,193.36,1000.0,189.2126,189.3986,189.2126,189.3203,1000.0
2022-07-18 13:55:00,193.36,193.36,193.07,193.07,1300.0,189.3203,189.3203,189.0363,189.0363,1300.0
2022-07-18 14:00:00,192.96,193.18,192.73,192.96,2316.0,188.9286,189.144,188.7034,188.9286,2316.0
2022-07-18 14:05:00,192.85,192.96,192.78,192.78,1100.0,188.8209,188.9286,188.7524,188.7524,1100.0
2022-07-18 14:10:00,192.78,192.95,192.71,192.95,1300.0,188.7524,188.9188,188.6838,188.9188,1300.0
2022-07-18 14:15:00,192.94,193.1,192.89,193.01,1220.0,188.909,189.0657,188.8601,188.9776,1220.0
2022-07-18 14:20:00,193.01,193.01,192.79,192.83,1100.0,188.9776,188.9776,188.7622,188.8013,1100.0
2022-07-18 14:25:00,192.69,192.75,192.41,192.42,1400.0,188.6643,188.723,188.3901,188.3999,1400.0
2022-07-18 14:30:00,192.5,192.52,192.32,192.52,1708.0,188.4782,188.4978,188.302,188.4978,1708.0
2022-07-18 14:35:00,192.45,192.6,192.38,192.5,1345.0,188.4293,188.5761,188.3607,188.4782,1345.0
2022-07-18 14:40:00,192.46,192.46,192.07,192.08,1100.0,188.4391,188.4391,188.0572,188.067,1100.0
2022-07-18 14:45:00,192.08,192.25,192.06,192.25,1756.0,188.067,188.2335,188.0474,188.2335,1756.0
2022-07-18 14:50:00,192.15,192.18,191.85,192.09,2585.0,188.1355,188.1649,187.8418,188.0768,2585.0
2022-07-18 14:55:00,192.09,192.09,191.83,191.93,1821.0,188.0768,188.0768,187.8222,187.9201,1821.0
2022-07-18 15:00:00,191.82,191.82,191.62,191.66,2000.0,187.8124,187.8124,187.6166,187.6558,2000.0
2022-07-18 15:05:00,191.65,192.06,191.65,192.01,2565.0,187.646,188.0474,187.646,187.9985,2565.0
2022-07-18 15:10:00,191.99,192.02,191.79,192.02,3709.0,187.9789,188.0083,187.7831,188.0083,3709.0
2022-07-18 15:15:00,192.09,192.18,191.95,192.18,3205.0,188.0768,188.1649,187.9397,188.1649,3205.0
2022-07-18 15:20:00,192.19,192.47,192.19,192.32,3103.0,188.1747,188.4489,188.1747,188.302,3103.0
2022-07-18 15:25:00,192.26,192.32,191.91,191.96,4801.0,188.2432,188.302,187.9006,187.9495,4801.0
2022-07-18 15:30:00,191.81,191.9,191.48,191.68,3907.0,187.8027,187.8908,187.4795,187.6754,3907.0
2022-07-18 15:35:00,191.71,191.71,191.1,191.2,5761.0,187.7047,187.7047,187.1075,187.2054,5761.0
2022-07-18 15:40:00,191.23,191.32,191.07,191.31,9199.0,187.2348,187.3229,187.0781,187.3131,9199.0
2022-07-18 15:45:00,191.29,191.29,190.88,190.92,15254.0,187.2935,187.2935,186.8921,186.9312,15254.0
2022-07-18 15:50:00,190.86,191.65,190.73,191.57,21082.0,186.8725,187.646,186.7452,187.5677,21082.0
2022-07-18 15:55:00,191.5,191.84,191.39,191.66,46852.0,187.4991,187.832,187.3914,187.6558,46852.0
2022-07-19 09:30:00,193.87,194.72,192.92,192.92,4093.0,189.8196,190.6519,188.8895,188.8895,4093.0
2022-07-19 09:35:00,194.12,194.36,194.11,194.3,802.0,190.0644,190.2994,190.0546,190.2406,802.0
2022-07-19 09:40:00,194.5,195.4,194.23,195.09,6041.0,190.4365,191.3176,190.1721,191.0141,6041.0
2022-07-19 09:45:00,195.03,195.03,194.35,194.52,2268.0,190.9554,190.9554,190.2896,190.456,2268.0
2022-07-19 09:50:00,194.82,194.95,194.49,194.81,2302.0,190.7498,190.877,190.4267,190.74,2302.0
2022-07-19 09:55:00,194.73,195.43,194.73,195.43,2349.0,190.6616,191.347,190.6616,191.347,2349.0
2022-07-19 10:00:00,195.27,195.66,195.16,195.66,2222.0,191.1904,191.5722,191.0827,191.5722,2222.0
2022-07-19 10:05:00,195.77,195.77,195.53,195.67,3400.0,191.6799,191.6799,191.4449,191.582,3400.0
2022-07-19 10:10:00,195.76,196.79,195.72,196.66,8971.0,191.6701,192.6786,191.631,192.5513,8971.0
2022-07-19 10:15:00,196.43,196.46,195.83,196.24,2569.0,192.3261,192.3555,191.7387,192.1401,2569.0
2022-07-19 10:20:00,196.31,196.62,196.28,196.56,2012.0,192.2086,192.5122,192.1793,192.4534,2012.0
2022-07-19 10:25:00,196.65,197.38,196.64,197.38,2334.0,192.5415,193.2563,192.5317,193.2563,2334.0
2022-07-19 10:30:00,197.21,197.37,197.18,197.26,2874.0,193.0898,193.2465,193.0605,193.1388,2874.0
2022-07-19 10:35:00,197.08,197.56,197.07,197.38,4268.0,192.9625,193.4325,192.9528,193.2563,4268.0
2022-07-19 10:40:00,197.44,197.48,197.3,197.37,2973.0,193.315,193.3542,193.178,193.2465,2973.0
2022-07-19 10:45:00,197.49,198.02,197.49,197.9,3012.0,193.364,193.8829,193.364,193.7654,3012.0
2022-07-19 10:50:00,197.9,198.22,197.9,198.06,6665.0,193.7654,194.0787,193.7654,193.9221,6665.0
2022-07-19 10:55:00,198.09,198.5,198.05,198.31,7438.0,193.9514,194.3529,193.9123,194.1669,7438.0
2022-07-19 11:00:00,198.39,198.57,198.29,198.29,4460.0,194.2452,194.4214,194.1473,194.1473,4460.0
2022-07-19 11:05:00,198.23,198.4,198.16,198.4,1400.0,194.0885,194.255,194.02,194.255,1400.0
2022-07-19 11:10:00,198.44,198.75,198.42,198.61,3080.0,194.2941,194.5977,194.2746,194.4606,3080.0
2022-07-19 11:15:00,198.7,198.71,198.44,198.44,2847.0,194.5487,194.5585,194.2941,194.2941,2847.0
2022-07-19 11:20:00,198.23,198.23,197.97,198.17,2429.0,194.0885,194.0885,193.834,194.0298,2429.0
2022-07-19 11:25:00,198.22,198.63,198.1,198.54,7582.0,194.0787,194.4802,193.9612,194.392,7582.0
2022-07-19 11:30:00,198.43,198.79,198.32,198.79,7088.0,194.2843,194.6368,194.1766,194.6368,7088.0
2022-07-19 11:35:00,198.86,198.86,198.44,198.44,1400.0,194.7054,194.7054,194.2941,194.2941,1400.0
2022-07-19 11:40:00,198.6,198.6,198.23,198.32,842.0,194.4508,194.4508,194.0885,194.1766,842.0
2022-07-19 11:45:00,198.28,198.42,198.28,198.42,702.0,194.1375,194.2746,194.1375,194.2746,702.0
2022-07-19 11:50:00,198.34,198.53,198.33,198.52,2588.0,194.1962,194.3823,194.1864,194.3725,2588.0
2022-07-19 11:55:00,198.52,198.78,198.52,198.78,1082.0,194.3725,194.627,194.3725,194.627,1082.0
2022-07-19 12:00:00,198.86,198.96,198.48,198.65,3325.0,194.7054,194.8033,194.3333,194.4997,3325.0
2022-07-19 12:05:00,198.55,198.68,198.41,198.56,5163.0,194.4018,194.5291,194.2648,194.4116,5163.0
2022-07-19 12:10:00,198.61,198.64,198.48,198.59,1847.0,194.4606,194.49,194.3333,194.441,1847.0
2022-07-19 12:15:00,198.59,198.65,198.29,198.56,2336.0,194.441,194.4997,194.1473,194.4116,2336.0
2022-07-19 12:20:00,198.65,198.74,198.64,198.74,628.0,194.4997,194.5879,194.49,194.5879,628.0
2022-07-19 12:25:00,198.68,198.77,198.43,198.66,3098.0,194.5291,194.6172,194.2843,194.5095,3098.0
2022-07-19 12:30:00,198.69,199.03,198.61,198.95,1980.0,194.5389,194.8718,194.4606,194.7935,1980.0
2022-07-19 12:35:00,198.9,198.9,198.59,198.69,535.0,194.7445,194.7445,194.441,194.5389,535.0
2022-07-19 12:40:00,198.79,198.91,198.59,198.84,4509.0,194.6368,194.7543,194.441,194.6858,4509.0
2022-07-19 12:45:00,198.94,199.04,198.94,198.97,1065.0,194.7837,194.8816,194.7837,194.8131,1065.0
2022-07-19 12:50:00,198.96,199.18,198.93,199.18,3197.0,194.8033,195.0187,194.7739,195.0187,3197.0
2022-07-19 12:55:00,199.18,199.38,199.02,199.31,1628.0,195.0187,195.2145,194.862,195.146,1628.0
2022-07-19 13:00:00,199.34,199.35,199.13,199.18,1210.0,195.1753,195.1851,194.9697,195.0187,1210.0
2022-07-19 13:05:00,199.18,199.27,199.09,199.26,2623.0,195.0187,195.1068,194.9306,195.097,2623.0
2022-07-19 13:10:00,199.21,199.26,199.07,199.07,1510.0,195.048,195.097,194.911,194.911,1510.0
2022-07-19 13:15:00,199.01,199.04,198.8,198.82,1604.0,194.8522,194.8816,194.6466,194.6662,1604.0
2022-07-19 13:20:00,198.76,198.77,198.61,198.75,4188.0,194.6075,194.6172,194.4606,194.5977,4188.0
2022-07-19 13:25:00,198.79,199.15,198.76,199.1,5233.0,194.6368,194.9893,194.6075,194.9403,5233.0
2022-07-19 13:30:00,199.15,199.48,199.15,199.44,3709.0,194.9893,195.3124,194.9893,195.2732,3709.0
2022-07-19 13:35:00,199.39,199.77,199.39,199.77,2042.0,195.2243,195.5963,195.2243,195.5963,2042.0
2022-07-19 13:40:00,199.71,199.85,199.7,199.84,3035.0,195.5376,195.6747,195.5278,195.6649,3035.0
2022-07-19 13:45:00,199.94,200.06,199.75,200.04,3843.0,195.7628,195.8803,195.5768,195.8607,3843.0
2022-07-19 13:50:00,200.11,200.14,199.88,200.09,1280.0,195.9292,195.9586,195.7041,195.9097,1280.0
2022-07-19 13:55:00,200.1,200.3,199.98,200.3,3012.0,195.9195,196.1153,195.802,196.1153,3012.0
2022-07-19 14:00:00,200.28,200.61,200.27,200.61,1502.0,196.0957,196.4188,196.0859,196.4188,1502.0
2022-07-19 14:05:00,200.65,200.74,200.58,200.67,1052.0,196.458,196.5461,196.3894,196.4775,1052.0
2022-07-19 14:10:00,200.66,200.66,200.14,200.14,1111.0,196.4678,196.4678,195.9586,195.9586,1111.0
2022-07-19 14:15:00,200.09,200.43,200.09,200.31,3315.0,195.9097,196.2426,195.9097,196.1251,3315.0
2022-07-19 14:20:00,200.5,200.62,200.44,200.49,1640.0,196.3111,196.4286,196.2524,196.3013,1640.0
2022-07-19 14:25:00,200.47,200.59,200.42,200.59,2996.0,196.2817,196.3992,196.2328,196.3992,2996.0
2022-07-19 14:30:00,200.63,200.64,200.49,200.49,1203.0,196.4384,196.4482,196.3013,196.3013,1203.0
2022-07-19 14:35:00,200.57,200.67,200.55,200.56,1615.0,196.3796,196.4775,196.3601,196.3698,1615.0
2022-07-19 14:40:00,200.55,200.69,200.49,200.63,1446.0,196.3601,196.4971,196.3013,196.4384,1446.0
2022-07-19 14:45:00,200.64,200.71,200.52,200.7,4513.0,196.4482,196.5167,196.3307,196.5069,4513.0
2022-07-19 14:50:00,200.7,200.8,200.58,200.71,2657.0,196.5069,196.6048,196.3894,196.5167,2657.0
2022-07-19 14:55:00,200.71,200.72,200.56,200.69,3357.0,196.5167,196.5265,196.3698,196.4971,3357.0
2022-07-19 15:00:00,200.69,200.73,200.5,200.73,2373.0,196.4971,196.5363,196.3111,196.5363,2373.0
2022-07-19 15:05:00,200.66,200.98,200.65,200.94,2200.0,196.4678,196.7811,196.458,196.7419,2200.0
2022-07-19 15:10:00,200.84,200.84,200.6,200.83,4242.0,196.644,196.644,196.409,196.6342,4242.0
2022-07-19 15:15:00,200.91,200.94,200.78,200.84,2101.0,196.7125,196.7419,196.5852,196.644,2101.0
2022-07-19 15:20:00,200.83,200.88,200.77,200.86,2805.0,196.6342,196.6832,196.5755,196.6636,2805.0
2022-07-19 15:25:00,200.88,200.97,200.8,200.88,4693.0,196.6832,196.7713,196.6048,196.6832,4693.0
2022-07-19 15:30:00,200.81,200.84,200.41,200.54,8443.0,196.6146,196.644,196.223,196.3503,8443.0
2022-07-19 15:35:00,200.54,200.81,200.5,200.68,11775.0,196.3503,196.6146,196.3111,196.4873,11775.0
2022-07-19 15:40:00,200.81,200.9,200.61,200.9,8787.0,196.6146,196.7027,196.4188,196.7027,8787.0
2022-07-19 15:45:00,200.86,201.16,200.81,200.89,13886.0,196.6636,196.9573,196.6146,196.6929,13886.0
2022-07-19 15:50:00,200.83,201.07,200.73,200.95,27376.0,196.6342,196.8692,196.5363,196.7517,27376.0
2022-07-19 15:55:00,200.92,201.09,200.8,201.01,46199.0,196.7223,196.8888,196.6048,196.8104,46199.0
2022-07-20 09:30:00,201.25,201.69,200.4,201.38,15486.0,197.0454,197.4762,196.2132,197.1727,15486.0
2022-07-20 09:35:00,201.74,202.44,201.44,202.42,1000.0,197.5252,198.2106,197.2315,198.191,1000.0
2022-07-20 09:40:00,202.13,203.33,202.12,202.61,5478.0,197.907,199.082,197.8973,198.377,5478.0
2022-07-20 09:45:00,202.42,202.73,201.98,201.98,6165.0,198.191,198.4945,197.7602,197.7602,6165.0
2022-07-20 09:50:00,202.28,202.29,201.08,201.24,18520.0,198.0539,198.0637,196.879,197.0356,18520.0
2022-07-20 09:55:00,201.25,201.63,201.07,201.63,4069.0,197.0454,197.4175,196.8692,197.4175,4069.0
2022-07-20 10:00:00,201.48,202.05,201.48,202.03,5806.0,197.2706,197.8287,197.2706,197.8091,5806.0
2022-07-20 10:05:00,201.85,201.85,200.88,201.59,9241.0,197.6329,197.6329,196.6832,197.3783,9241.0
2022-07-20 10:10:00,201.67,202.17,201.67,202.17,5235.0,197.4567,197.9462,197.4567,197.9462,5235.0
2022-07-20 10:15:00,202.2,202.42,201.71,201.71,2753.0,197.9756,198.191,197.4958,197.4958,2753.0
2022-07-20 10:20:00,201.81,202.57,201.8,202.4,3966.0,197.5937,198.3379,197.5839,198.1714,3966.0
2022-07-20 10:25:00,202.29,202.7,202.29,202.51,2620.0,198.0637,198.4651,198.0637,198.2791,2620.0
2022-07-20 10:30:00,202.64,203.29,202.5,203.29,5943.0,198.4064,199.0428,198.2693,199.0428,5943.0
2022-07-20 10:35:00,203.28,203.57,203.22,203.49,2613.0,199.033,199.317,198.9743,199.2386,2613.0
2022-07-20 10:40:00,203.35,203.35,202.95,203.01,2452.0,199.1016,199.1016,198.7099,198.7687,2452.0
2022-07-20 10:45:00,202.97,203.49,202.97,203.37,4013.0,198.7295,199.2386,198.7295,199.1211,4013.0
2022-07-20 10:50:00,203.48,203.59,203.12,203.12,2475.0,199.2288,199.3365,198.8764,198.8764,2475.0
2022-07-20 10:55:00,203.37,203.9,203.13,203.78,5436.0,199.1211,199.6401,198.8862,199.5226,5436.0
2022-07-20 11:00:00,203.89,204.04,203.7,203.7,3000.0,199.6303,199.7771,199.4442,199.4442,3000.0
2022-07-20 11:05:00,203.69,204.13,203.68,203.84,5858.0,199.4345,199.8653,199.4247,199.5813,5858.0
2022-07-20 11:10:00,203.87,204.22,203.83,204.14,5611.0,199.6107,199.9534,199.5715,199.875,5611.0
2022-07-20 11:15:00,204.2,204.41,204.06,204.23,10113.0,199.9338,200.1394,199.7967,199.9632,10113.0
2022-07-20 11:20:00,204.23,204.23,203.29,203.74,5849.0,199.9632,199.9632,199.0428,199.4834,5849.0
2022-07-20 11:25:00,203.74,204.14,203.56,204.03,15977.0,199.4834,199.875,199.3072,199.7673,15977.0
2022-07-20 11:30:00,204.04,204.39,204.04,204.29,6363.0,199.7771,200.1198,199.7771,200.0219,6363.0
2022-07-20 11:35:00,204.29,204.45,204.24,204.41,9622.0,200.0219,200.1786,199.973,200.1394,9622.0
2022-07-20 11:40:00,204.34,204.43,204.19,204.28,2829.0,200.0709,200.159,199.924,200.0121,2829.0
2022-07-20 11:45:00,204.28,204.6,204.23,204.4,8110.0,200.0121,200.3254,199.9632,200.1296,8110.0
2022-07-20 11:50:00,204.37,204.65,204.37,204.49,2000.0,200.1002,200.3744,200.1002,200.2177,2000.0
2022-07-20 11:55:00,204.59,204.82,204.49,204.81,2724.0,200.3156,200.5408,200.2177,200.5311,2724.0
2022-07-20 12:00:00,204.75,204.84,204.7,204.75,800.0,200.4723,200.5604,200.4233,200.4723,800.0
2022-07-20 12:05:00,204.79,204.82,204.59,204.68,3222.0,200.5115,200.5408,200.3156,200.4038,3222.0
2022-07-20 12:10:00,204.72,204.74,204.62,204.74,2295.0,200.4429,200.4625,200.345,200.4625,2295.0
2022-07-20 12:15:00,204.76,205.01,204.74,205.01,12304.0,200.4821,200.7269,200.4625,200.7269,12304.0
2022-07-20 12:20:00,204.92,204.95,204.71,204.95,13468.0,200.6388,200.6681,200.4331,200.6681,13468.0
2022-07-20 12:25:00,204.99,204.99,204.72,204.72,2051.0,200.7073,200.7073,200.4429,200.4429,2051.0
2022-07-20 12:30:00,204.71,205.14,204.7,205.14,12645.0,200.4331,200.8542,200.4233,200.8542,12645.0
2022-07-20 12:35:00,205.12,205.41,205.12,205.21,3354.0,200.8346,201.1185,200.8346,200.9227,3354.0
2022-07-20 12:40:00,205.15,205.15,203.76,203.84,5453.0,200.8639,200.8639,199.503,199.5813,5453.0
2022-07-20 12:45:00,203.77,204.12,203.55,204.12,20507.0,199.5128,199.8555,199.2974,199.8555,20507.0
2022-07-20 12:50:00,204.01,204.57,204.0,204.46,2475.0,199.7478,200.2961,199.738,200.1884,2475.0
2022-07-20 12:55:00,204.35,204.69,204.26,204.48,4664.0,200.0807,200.4136,199.9925,200.2079,4664.0
2022-07-20 13:00:00,204.56,204.6,204.3,204.37,3200.0,200.2863,200.3254,200.0317,200.1002,3200.0
2022-07-20 13:05:00,204.44,204.84,204.29,204.38,8994.0,200.1688,200.5604,200.0219,200.11,8994.0
2022-07-20 13:10:00,204.27,204.43,203.95,204.43,15264.0,200.0023,200.159,199.689,200.159,15264.0
2022-07-20 13:15:00,204.43,204.77,204.14,204.73,14119.0,200.159,200.4919,199.875,200.4527,14119.0
2022-07-20 13:20:00,204.69,204.88,204.28,204.78,27014.0,200.4136,200.5996,200.0121,200.5017,27014.0
2022-07-20 13:25:00,204.79,204.96,204.75,204.92,4289.0,200.5115,200.6779,200.4723,200.6388,4289.0
2022-07-20 13:30:00,204.91,205.62,204.84,204.98,7536.0,200.629,201.3241,200.5604,200.6975,7536.0
2022-07-20 13:35:00,204.94,205.04,204.7,205.0,8019.0,200.6583,200.7562,200.4233,200.7171,8019.0
2022-07-20 13:40:00,204.95,205.07,204.88,205.03,8952.0,200.6681,200.7856,200.5996,200.7465,8952.0
2022-07-20 13:45:00,204.99,205.06,204.46,204.46,9097.0,200.7073,200.7758,200.1884,200.1884,9097.0
2022-07-20 13:50:00,204.31,204.81,204.3,204.56,14227.0,200.0415,200.5311,200.0317,200.2863,14227.0
2022-07-20 13:55:00,204.53,204.56,204.14,204.25,17746.0,200.2569,200.2863,199.875,199.9828,17746.0
2022-07-20 14:00:00,204.25,204.46,204.25,204.38,5283.0,199.9828,200.1884,199.9828,200.11,5283.0
2022-07-20 14:05:00,204.45,204.7,204.4,204.55,4256.0,200.1786,200.4233,200.1296,200.2765,4256.0
2022-07-20 14:10:00,204.53,204.94,204.34,204.76,4696.0,200.2569,200.6583,200.0709,200.4821,4696.0
2022-07-20 14:15:00,204.75,205.03,204.68,205.03,4296.0,200.4723,200.7465,200.4038,200.7465,4296.0
2022-07-20 14:20:00,205.03,205.12,204.93,205.12,2367.0,200.7465,200.8346,200.6485,200.8346,2367.0
2022-07-20 14:25:00,205.0,205.25,205.0,205.1,3981.0,200.7171,200.9619,200.7171,200.815,3981.0
2022-07-20 14:30:00,205.06,205.51,205.0,205.51,4852.0,200.7758,201.2164,200.7171,201.2164,4852.0
2022-07-20 14:35:00,205.42,205.55,205.35,205.4,4091.0,201.1283,201.2556,201.0598,201.1087,4091.0
2022-07-20 14:40:00,205.38,205.38,204.96,205.16,3643.0,201.0891,201.0891,200.6779,200.8737,3643.0
2022-07-20 14:45:00,205.12,205.17,204.91,204.95,3993.0,200.8346,200.8835,200.629,200.6681,3993.0
2022-07-20 14:50:00,204.98,205.22,204.91,204.95,3680.0,200.6975,200.9325,200.629,200.6681,3680.0
2022-07-20 14:55:00,204.81,205.29,204.55,205.2,8153.0,200.5311,201.001,200.2765,200.9129,8153.0
2022-07-20 15:00:00,205.16,205.49,205.16,205.49,37275.0,200.8737,201.1968,200.8737,201.1968,37275.0
2022-07-20 15:05:00,205.47,205.63,205.36,205.37,6779.0,201.1773,201.3339,201.0696,201.0794,6779.0
2022-07-20 15:10:00,205.49,205.51,205.14,205.14,1921.0,201.1968,201.2164,200.8542,200.8542,1921.0
2022-07-20 15:15:00,205.1,205.62,205.1,205.37,9844.0,200.815,201.3241,200.815,201.0794,9844.0
2022-07-20 15:20:00,205.33,205.42,205.3,205.38,5222.0,201.0402,201.1283,201.0108,201.0891,5222.0
2022-07-20 15:25:00,205.45,205.84,205.44,205.7,8064.0,201.1577,201.5395,201.1479,201.4025,8064.0
2022-07-20 15:30:00,205.71,205.82,205.55,205.71,8198.0,201.4122,201.52,201.2556,201.4122,8198.0
2022-07-20 15:35:00,205.64,205.69,205.2,205.29,10245.0,201.3437,201.3927,200.9129,201.001,10245.0
2022-07-20 15:40:00,205.29,205.54,205.27,205.28,27340.0,201.001,201.2458,200.9814,200.9912,27340.0
2022-07-20 15:45:00,205.28,205.51,205.14,205.34,23296.0,200.9912,201.2164,200.8542,201.05,23296.0
2022-07-20 15:50:00,205.3,205.5,205.08,205.1,41883.0,201.0108,201.2066,200.7954,200.815,41883.0
2022-07-20 15:55:00,205.06,205.37,204.51,204.64,74532.0,200.7758,201.0794,200.2373,200.3646,74532.0
2022-07-21 09:30:00,202.0,203.38,194.82,198.52,100152.0,197.7798,199.1309,190.7498,194.3725,100152.0
2022-07-21 09:35:00,198.5,198.54,194.97,197.91,34938.0,194.3529,194.392,190.8966,193.7752,34938.0
2022-07-21 09:40:00,198.33,199.83,197.3,198.81,54725.0,194.1864,195.6551,193.178,194.6564,54725.0
2022-07-21 09:45:00,198.59,201.22,198.15,200.62,22318.0,194.441,197.0161,194.0102,196.4286,22318.0
2022-07-21 09:50:00,200.1,201.34,199.65,200.84,7720.0,195.9195,197.1335,195.4789,196.644,7720.0
2022-07-21 09:55:00,201.15,201.15,198.95,199.11,11474.0,196.9475,196.9475,194.7935,194.9501,11474.0
2022-07-21 10:00:00,199.02,200.29,199.01,199.01,12983.0,194.862,196.1055,194.8522,194.8522,12983.0
2022-07-21 10:05:00,198.82,200.09,198.16,200.08,18151.0,194.6662,195.9097,194.02,195.8999,18151.0
2022-07-21 10:10:00,199.67,201.76,199.66,201.7,8492.0,195.4984,197.5448,195.4886,197.486,8492.0
2022-07-21 10:15:00,201.85,201.85,200.98,200.98,7251.0,197.6329,197.6329,196.7811,196.7811,7251.0
2022-07-21 10:20:00,200.85,200.85,199.8,199.89,4663.0,196.6538,196.6538,195.6257,195.7138,4663.0
2022-07-21 10:25:00,200.33,200.33,199.25,199.8,7126.0,196.1446,196.1446,195.0872,195.6257,7126.0
2022-07-21 10:30:00,199.79,199.79,198.8,199.65,7546.0,195.6159,195.6159,194.6466,195.4789,7546.0
2022-07-21 10:35:00,199.49,199.77,199.09,199.09,6918.0,195.3222,195.5963,194.9306,194.9306,6918.0
2022-07-21 10:40:00,199.11,199.75,199.11,199.75,9082.0,194.9501,195.5768,194.9501,195.5768,9082.0
2022-07-21 10:45:00,199.98,200.32,199.75,199.99,11889.0,195.802,196.1349,195.5768,195.8118,11889.0
2022-07-21 10:50:00,199.95,200.78,199.94,200.65,6892.0,195.7726,196.5852,195.7628,196.458,6892.0
2022-07-21 10:55:00,200.67,201.38,200.66,201.16,10435.0,196.4775,197.1727,196.4678,196.9573,10435.0
2022-07-21 11:00:00,201.02,202.19,200.84,201.86,11277.0,196.8202,197.9658,196.644,197.6427,11277.0
2022-07-21 11:05:00,201.99,202.14,201.71,202.06,3840.0,197.77,197.9168,197.4958,197.8385,3840.0
2022-07-21 11:10:00,202.0,202.0,201.18,201.84,6941.0,197.7798,197.7798,196.9769,197.6231,6941.0
2022-07-21 11:15:00,202.34,202.34,201.75,202.05,3106.0,198.1127,198.1127,197.535,197.8287,3106.0
2022-07-21 11:20:00,201.79,201.79,201.22,201.22,1784.0,197.5741,197.5741,197.0161,197.0161,1784.0
2022-07-21 11:25:00,201.22,201.31,200.81,200.82,6282.0,197.0161,197.1042,196.6146,196.6244,6282.0
2022-07-21 11:30:00,200.72,201.19,200.13,201.07,9400.0,196.5265,196.9867,195.9488,196.8692,9400.0
2022-07-21 11:35:00,201.07,201.11,200.6,200.62,8170.0,196.8692,196.9084,196.409,196.4286,8170.0
2022-07-21 11:40:00,200.6,201.24,200.6,201.16,6960.0,196.409,197.0356,196.409,196.9573,6960.0
2022-07-21 11:45:00,201.09,201.19,200.62,200.69,4931.0,196.8888,196.9867,196.4286,196.4971,4931.0
2022-07-21 11:50:00,200.7,200.78,200.48,200.68,3227.0,196.5069,196.5852,196.2915,196.4873,3227.0
2022-07-21 11:55:00,200.7,200.86,200.37,200.38,12305.0,196.5069,196.6636,196.1838,196.1936,12305.0
2022-07-21 12:00:00,200.45,201.12,200.37,201.12,7644.0,196.2621,196.9181,196.1838,196.9181,7644.0
2022-07-21 12:05:00,201.12,201.53,201.02,201.47,4821.0,196.9181,197.3196,196.8202,197.2608,4821.0
2022-07-21 12:10:00,201.54,202.42,201.53,202.42,8880.0,197.3294,198.191,197.3196,198.191,8880.0
2022-07-21 12:15:00,202.41,203.1,202.39,203.07,2929.0,198.1812,198.8568,198.1616,198.8274,2929.0
2022-07-21 12:20:00,203.13,203.14,202.71,202.94,3709.0,198.8862,198.8959,198.4749,198.7001,3709.0
2022-07-21 12:25:00,203.0,203.49,202.85,203.49,1800.0,198.7589,199.2386,198.612,199.2386,1800.0
2022-07-21 12:30:00,203.42,203.88,203.31,203.46,4571.0,199.1701,199.6205,199.0624,199.2093,4571.0
2022-07-21 12:35:00,203.47,203.53,203.33,203.53,1715.0,199.219,199.2778,199.082,199.2778,1715.0
2022-07-21 12:40:00,203.51,203.52,203.22,203.3,2600.0,199.2582,199.268,198.9743,199.0526,2600.0
2022-07-21 12:45:00,203.31,203.31,203.07,203.2,4908.0,199.0624,199.0624,198.8274,198.9547,4908.0
2022-07-21 12:50:00,203.2,203.5,203.2,203.46,7543.0,198.9547,199.2484,198.9547,199.2093,7543.0
2022-07-21 12:55:00,203.49,203.59,203.37,203.59,2781.0,199.2386,199.3365,199.1211,199.3365,2781.0
2022-07-21 13:00:00,203.65,203.68,203.51,203.61,5595.0,199.3953,199.4247,199.2582,199.3561,5595.0
2022-07-21 13:05:00,203.59,203.6,203.26,203.33,18419.0,199.3365,199.3463,199.0134,199.082,18419.0
2022-07-21 13:10:00,203.42,203.42,202.45,202.46,15172.0,199.1701,199.1701,198.2204,198.2301,15172.0
2022-07-21 13:15:00,202.51,202.88,202.51,202.7,5050.0,198.2791,198.6414,198.2791,198.4651,5050.0
2022-07-21 13:20:00,202.6,202.72,201.87,201.88,7778.0,198.3672,198.4847,197.6525,197.6623,7778.0
2022-07-21 13:25:00,201.69,201.69,200.87,200.87,3310.0,197.4762,197.4762,196.6734,196.6734,3310.0
2022-07-21 13:30:00,201.06,201.07,200.62,200.81,4359.0,196.8594,196.8692,196.4286,196.6146,4359.0
2022-07-21 13:35:00,200.97,201.38,200.88,201.31,3700.0,196.7713,197.1727,196.6832,197.1042,3700.0
2022-07-21 13:40:00,201.31,201.54,201.03,201.03,2276.0,197.1042,197.3294,196.83,196.83,2276.0
2022-07-21 13:45:00,201.05,201.08,200.88,200.88,2842.0,196.8496,196.879,196.6832,196.6832,2842.0
2022-07-21 13:50:00,200.8,200.8,200.26,200.26,4930.0,196.6048,196.6048,196.0761,196.0761,4930.0
2022-07-21 13:55:00,200.2,200.32,200.05,200.22,5449.0,196.0174,196.1349,195.8705,196.0369,5449.0
2022-07-21 14:00:00,200.3,200.39,199.86,199.89,3639.0,196.1153,196.2034,195.6845,195.7138,3639.0
2022-07-21 14:05:00,199.85,200.5,199.78,200.5,6567.0,195.6747,196.3111,195.6061,196.3111,6567.0
2022-07-21 14:10:00,200.5,201.16,200.5,201.1,6127.0,196.3111,196.9573,196.3111,196.8986,6127.0
2022-07-21 14:15:00,201.11,201.78,201.04,201.44,3418.0,196.9084,197.5644,196.8398,197.2315,3418.0
2022-07-21 14:20:00,201.23,201.35,201.14,201.14,1748.0,197.0258,197.1433,196.9377,196.9377,1748.0
2022-07-21 14:25:00,201.17,201.26,201.07,201.24,2014.0,196.9671,197.0552,196.8692,197.0356,2014.0
2022-07-21 14:30:00,201.17,201.17,200.62,200.92,5255.0,196.9671,196.9671,196.4286,196.7223,5255.0
2022-07-21 14:35:00,200.98,200.98,200.53,200.94,2500.0,196.7811,196.7811,196.3405,196.7419,2500.0
2022-07-21 14:40:00,200.89,200.89,200.53,200.53,2328.0,196.6929,196.6929,196.3405,196.3405,2328.0
2022-07-21 14:45:00,200.52,201.06,200.45,201.0,6400.0,196.3307,196.8594,196.2621,196.8007,6400.0
2022-07-21 14:50:00,201.03,201.33,201.02,201.28,3856.0,196.83,197.1238,196.8202,197.0748,3856.0
2022-07-21 14:55:00,201.41,201.46,200.78,200.78,3413.0,197.2021,197.251,196.5852,196.5852,3413.0
2022-07-21 15:00:00,200.93,201.22,200.87,201.22,2578.0,196.7321,197.0161,196.6734,197.0161,2578.0
2022-07-21 15:05:00,201.24,201.57,201.17,201.57,3100.0,197.0356,197.3587,196.9671,197.3587,3100.0
2022-07-21 15:10:00,201.7,201.73,201.06,201.29,3652.0,197.486,197.5154,196.8594,197.0846,3652.0
2022-07-21 15:15:00,201.19,201.29,200.97,201.04,11391.0,196.9867,197.0846,196.7713,196.8398,11391.0
2022-07-21 15:20:00,200.98,200.98,200.79,200.87,4424.0,196.7811,196.7811,196.595,196.6734,4424.0
2022-07-21 15:25:00,200.93,201.12,200.9,200.9,4734.0,196.7321,196.9181,196.7027,196.7027,4734.0
2022-07-21 15:30:00,200.84,200.86,200.41,200.57,7018.0,196.644,196.6636,196.223,196.3796,7018.0
2022-07-21 15:35:00,200.69,200.9,200.32,200.9,15026.0,196.4971,196.7027,196.1349,196.7027,15026.0
2022-07-21 15:40:00,200.84,201.03,200.74,200.82,7039.0,196.644,196.83,196.5461,196.6244,7039.0
2022-07-21 15:45:00,200.79,200.95,200.35,200.53,13176.0,196.595,196.7517,196.1642,196.3405,13176.0
2022-07-21 15:50:00,200.57,200.94,200.28,200.45,16575.0,196.3796,196.7419,196.0957,196.2621,16575.0
2022-07-21 15:55:00,200.42,200.96,200.42,200.45,41085.0,196.2328,196.7615,196.2328,196.2621,41085.0
2022-07-22 09:30:00,201.04,201.27,200.04,200.6,6863.0,196.8398,197.065,195.8607,196.409,6863.0
2022-07-22 09:35:00,200.68,201.34,200.68,200.81,500.0,196.4873,197.1335,196.4873,196.6146,500.0
2022-07-22 09:40:00,200.97,201.38,200.65,201.38,3692.0,196.7713,197.1727,196.458,197.1727,3692.0
2022-07-22 09:45:00,201.18,201.7,201.03,201.13,1339.0,196.9769,197.486,196.83,196.9279,1339.0
2022-07-22 09:50:00,201.4,202.11,200.78,201.02,4533.0,197.1923,197.8875,196.5852,196.8202,4533.0
2022-07-22 09:55:00,201.0,201.27,201.0,201.22,1708.0,196.8007,197.065,196.8007,197.0161,1708.0
2022-07-22 10:00:00,201.37,201.37,200.73,200.73,3340.0,197.1629,197.1629,196.5363,196.5363,3340.0
2022-07-22 10:05:00,200.66,200.66,200.08,200.27,4244.0,196.4678,196.4678,195.8999,196.0859,4244.0
2022-07-22 10:10:00,200.35,200.6,200.32,200.6,900.0,196.1642,196.409,196.1349,196.409,900.0
2022-07-22 10:15:00,200.91,201.3,200.91,201.3,2055.0,196.7125,197.0944,196.7125,197.0944,2055.0
2022-07-22 10:20:00,201.13,201.13,200.79,200.79,1840.0,196.9279,196.9279,196.595,196.595,1840.0
2022-07-22 10:25:00,200.78,201.0,200.38,201.0,3040.0,196.5852,196.8007,196.1936,196.8007,3040.0
2022-07-22 10:30:00,201.19,201.46,201.19,201.24,1058.0,196.9867,197.251,196.9867,197.0356,1058.0
2022-07-22 10:35:00,201.37,201.58,201.21,201.37,1348.0,197.1629,197.3685,197.0063,197.1629,1348.0
2022-07-22 10:40:00,201.39,201.62,201.27,201.27,1632.0,197.1825,197.4077,197.065,197.065,1632.0
2022-07-22 10:45:00,201.38,201.69,201.28,201.69,1804.0,197.1727,197.4762,197.0748,197.4762,1804.0
2022-07-22 10:50:00,201.72,201.88,201.57,201.81,4114.0,197.5056,197.6623,197.3587,197.5937,4114.0
2022-07-22 10:55:00,201.72,201.72,201.39,201.39,1514.0,197.5056,197.5056,197.1825,197.1825,1514.0
2022-07-22 11:00:00,201.52,201.52,200.74,200.74,1851.0,197.3098,197.3098,196.5461,196.5461,1851.0
2022-07-22 11:05:00,200.8,200.92,200.77,200.8,1458.0,196.6048,196.7223,196.5755,196.6048,1458.0
2022-07-22 11:10:00,200.73,200.92,200.71,200.75,1122.0,196.5363,196.7223,196.5167,196.5559,1122.0
2022-07-22 11:15:00,200.69,200.69,200.29,200.31,1755.0,196.4971,196.4971,196.1055,196.1251,1755.0
2022-07-22 11:20:00,200.27,200.27,199.56,199.56,1598.0,196.0859,196.0859,195.3907,195.3907,1598.0
2022-07-22 11:25:00,199.56,199.76,199.56,199.57,3577.0,195.3907,195.5866,195.3907,195.4005,3577.0
2022-07-22 11:30:00,199.7,199.74,199.19,199.42,3027.0,195.5278,195.567,195.0285,195.2537,3027.0
2022-07-22 11:35:00,199.53,199.53,199.33,199.41,655.0,195.3614,195.3614,195.1655,195.2439,655.0
2022-07-22 11:40:00,199.47,199.73,199.3,199.31,2164.0,195.3026,195.5572,195.1362,195.146,2164.0
2022-07-22 11:45:00,199.28,199.61,199.23,199.56,1341.0,195.1166,195.4397,195.0676,195.3907,1341.0
2022-07-22 11:50:00,199.43,200.02,199.43,200.02,1965.0,195.2635,195.8411,195.2635,195.8411,1965.0
2022-07-22 11:55:00,200.05,200.05,199.69,199.79,1484.0,195.8705,195.8705,195.518,195.6159,1484.0
2022-07-22 12:00:00,199.79,199.98,199.79,199.88,1787.0,195.6159,195.802,195.6159,195.7041,1787.0
2022-07-22 12:05:00,199.95,199.95,199.69,199.69,795.0,195.7726,195.7726,195.518,195.518,795.0
2022-07-22 12:10:00,199.71,199.71,199.49,199.52,1085.0,195.5376,195.5376,195.3222,195.3516,1085.0
2022-07-22 12:15:00,199.79,199.9,199.5,199.56,2116.0,195.6159,195.7236,195.332,195.3907,2116.0
2022-07-22 12:20:00,199.52,199.52,199.35,199.35,1372.0,195.3516,195.3516,195.1851,195.1851,1372.0
2022-07-22 12:25:00,199.54,199.55,199.33,199.41,1615.0,195.3712,195.3809,195.1655,195.2439,1615.0
2022-07-22 12:30:00,199.35,199.61,199.35,199.61,679.0,195.1851,195.4397,195.1851,195.4397,679.0
2022-07-22 12:35:00,199.57,199.58,199.41,199.45,2087.0,195.4005,195.4103,195.2439,195.283,2087.0
2022-07-22 12:40:00,199.5,199.5,199.32,199.32,1001.0,195.332,195.332,195.1558,195.1558,1001.0
2022-07-22 12:45:00,199.39,199.48,199.13,199.13,1746.0,195.2243,195.3124,194.9697,194.9697,1746.0
2022-07-22 12:50:00,199.08,199.53,199.08,199.42,1737.0,194.9208,195.3614,194.9208,195.2537,1737.0
2022-07-22 12:55:00,199.41,199.54,199.31,199.46,1856.0,195.2439,195.3712,195.146,195.2928,1856.0
2022-07-22 13:00:00,199.43,199.43,199.1,199.11,1900.0,195.2635,195.2635,194.9403,194.9501,1900.0
2022-07-22 13:05:00,199.14,199.68,199.13,199.68,1600.0,194.9795,195.5082,194.9697,195.5082,1600.0
2022-07-22 13:10:00,199.7,199.8,199.48,199.48,1576.0,195.5278,195.6257,195.3124,195.3124,1576.0
2022-07-22 13:15:00,199.39,199.45,199.01,199.07,3767.0,195.2243,195.283,194.8522,194.911,3767.0
2022-07-22 13:20:00,199.11,199.34,199.11,199.34,519.0,194.9501,195.1753,194.9501,195.1753,519.0
2022-07-22 13:25:00,199.1,199.16,198.92,198.94,1367.0,194.9403,194.9991,194.7641,194.7837,1367.0
2022-07-22 13:30:00,198.91,199.04,198.85,198.93,2468.0,194.7543,194.8816,194.6956,194.7739,2468.0
2022-07-22 13:35:00,198.83,198.86,198.61,198.7,3066.0,194.676,194.7054,194.4606,194.5487,3066.0
2022-07-22 13:40:00,198.75,198.75,198.57,198.73,1169.0,194.5977,194.5977,194.4214,194.5781,1169.0
2022-07-22 13:45:00,198.74,198.89,198.65,198.81,2110.0,194.5879,194.7347,194.4997,194.6564,2110.0
2022-07-22 13:50:00,198.85,198.85,198.56,198.65,993.0,194.6956,194.6956,194.4116,194.4997,993.0
2022-07-22 13:55:00,198.79,199.19,198.79,199.19,2419.0,194.6368,195.0285,194.6368,195.0285,2419.0
2022-07-22 14:00:00,199.1,199.23,198.56,198.56,11270.0,194.9403,195.0676,194.4116,194.4116,11270.0
2022-07-22 14:05:00,198.56,198.74,198.49,198.61,6051.0,194.4116,194.5879,194.3431,194.4606,6051.0
2022-07-22 14:10:00,198.56,198.82,198.56,198.72,2600.0,194.4116,194.6662,194.4116,194.5683,2600.0
2022-07-22 14:15:00,198.97,199.49,198.97,199.46,903.0,194.8131,195.3222,194.8131,195.2928,903.0
2022-07-22 14:20:00,199.47,199.47,199.35,199.39,1816.0,195.3026,195.3026,195.1851,195.2243,1816.0
2022-07-22 14:25:00,199.31,199.35,199.05,199.05,2800.0,195.146,195.1851,194.8914,194.8914,2800.0
2022-07-22 14:30:00,199.1,199.41,198.87,199.33,1900.0,194.9403,195.2439,194.7152,195.1655,1900.0
2022-07-22 14:35:00,199.21,199.34,199.14,199.14,2024.0,195.048,195.1753,194.9795,194.9795,2024.0
2022-07-22 14:40:00,199.2,199.21,198.87,198.92,3406.0,195.0383,195.048,194.7152,194.7641,3406.0
2022-07-22 14:45:00,198.98,199.37,198.98,199.35,920.0,194.8229,195.2047,194.8229,195.1851,920.0
2022-07-22 14:50:00,199.44,199.44,199.25,199.4,1419.0,195.2732,195.2732,195.0872,195.2341,1419.0
2022-07-22 14:55:00,199.52,199.6,199.46,199.59,2613.0,195.3516,195.4299,195.2928,195.4201,2613.0
2022-07-22 15:00:00,199.52,199.54,199.35,199.46,3447.0,195.3516,195.3712,195.1851,195.2928,3447.0
2022-07-22 15:05:00,199.4,199.4,198.99,198.99,3222.0,195.2341,195.2341,194.8326,194.8326,3222.0
2022-07-22 15:10:00,198.99,199.44,198.99,199.34,1398.0,194.8326,195.2732,194.8326,195.1753,1398.0
2022-07-22 15:15:00,199.57,199.57,199.34,199.34,1519.0,195.4005,195.4005,195.1753,195.1753,1519.0
2022-07-22 15:20:00,199.39,199.55,199.33,199.53,2546.0,195.2243,195.3809,195.1655,195.3614,2546.0
2022-07-22 15:25:00,199.59,199.7,199.27,199.7,3423.0,195.4201,195.5278,195.1068,195.5278,3423.0
2022-07-22 15:30:00,199.59,200.03,199.58,199.94,16445.0,195.4201,195.8509,195.4103,195.7628,16445.0
2022-07-22 15:35:00,199.91,200.27,199.85,200.09,10213.0,195.7334,196.0859,195.6747,195.9097,10213.0
2022-07-22 15:40:00,200.09,200.2,200.07,200.14,3412.0,195.9097,196.0174,195.8901,195.9586,3412.0
2022-07-22 15:45:00,200.06,200.2,199.82,200.06,9636.0,195.8803,196.0174,195.6453,195.8803,9636.0
2022-07-22 15:50:00,200.11,200.61,199.94,200.51,23192.0,195.9292,196.4188,195.7628,196.3209,23192.0
2022-07-22 15:55:00,200.51,200.88,200.39,200.78,76051.0,196.3209,196.6832,196.2034,196.5852,76051.0
2022-07-25 09:30:00,200.4,201.36,198.95,198.95,7742.0,196.2132,197.1531,194.7935,194.7935,7742.0
2022-07-25 09:35:00,198.44,198.44,198.43,198.43,946.0,194.2941,194.2941,194.2843,194.2843,946.0
2022-07-25 09:40:00,198.28,200.22,198.28,199.95,2059.0,194.1375,196.0369,194.1375,195.7726,2059.0
2022-07-25 09:45:00,200.28,201.43,200.03,200.85,11208.0,196.0957,197.2217,195.8509,196.6538,11208.0
2022-07-25 09:50:00,201.18,202.34,201.18,202.11,6433.0,196.9769,198.1127,196.9769,197.8875,6433.0
2022-07-25 09:55:00,202.33,202.66,201.58,201.78,5898.0,198.1029,198.426,197.3685,197.5644,5898.0
2022-07-25 10:00:00,201.78,202.68,201.12,201.61,9059.0,197.5644,198.4456,196.9181,197.3979,9059.0
2022-07-25 10:05:00,201.45,201.67,201.16,201.16,5502.0,197.2412,197.4567,196.9573,196.9573,5502.0
2022-07-25 10:10:00,201.46,201.75,201.43,201.43,4699.0,197.251,197.535,197.2217,197.2217,4699.0
2022-07-25 10:15:00,201.26,201.26,200.68,200.8,1489.0,197.0552,197.0552,196.4873,196.6048,1489.0
2022-07-25 10:20:00,200.97,201.0,200.53,200.65,4009.0,196.7713,196.8007,196.3405,196.458,4009.0
2022-07-25 10:25:00,200.66,200.89,200.26,200.85,8979.0,196.4678,196.6929,196.0761,196.6538,8979.0
2022-07-25 10:30:00,200.85,201.06,200.71,200.88,1916.0,196.6538,196.8594,196.5167,196.6832,1916.0
2022-07-25 10:35:00,200.78,201.19,200.78,201.09,2577.0,196.5852,196.9867,196.5852,196.8888,2577.0
2022-07-25 10:40:00,201.15,201.23,200.82,201.23,2887.0,196.9475,197.0258,196.6244,197.0258,2887.0
2022-07-25 10:45:00,201.31,201.42,201.1,201.34,3504.0,197.1042,197.2119,196.8986,197.1335,3504.0
2022-07-25 10:50:00,201.36,201.54,201.14,201.23,3626.0,197.1531,197.3294,196.9377,197.0258,3626.0
2022-07-25 10:55:00,201.28,201.53,201.28,201.32,1441.0,197.0748,197.3196,197.0748,197.114,1441.0
2022-07-25 11:00:00,201.4,201.4,200.71,200.9,2756.0,197.1923,197.1923,196.5167,196.7027,2756.0
2022-07-25 11:05:00,200.85,201.07,200.33,200.58,11473.0,196.6538,196.8692,196.1446,196.3894,11473.0
2022-07-25 11:10:00,200.33,200.33,199.86,199.86,3103.0,196.1446,196.1446,195.6845,195.6845,3103.0
2022-07-25 11:15:00,199.76,199.81,199.43,199.76,3287.0,195.5866,195.6355,195.2635,195.5866,3287.0
2022-07-25 11:20:00,199.77,199.77,199.39,199.52,2701.0,195.5963,195.5963,195.2243,195.3516,2701.0
2022-07-25 11:25:00,199.62,199.8,199.28,199.8,3244.0,195.4495,195.6257,195.1166,195.6257,3244.0
2022-07-25 11:30:00,199.85,200.12,199.77,200.12,1123.0,195.6747,195.939,195.5963,195.939,1123.0
2022-07-25 11:35:00,200.1,200.56,200.08,200.43,6728.0,195.9195,196.3698,195.8999,196.2426,6728.0
2022-07-25 11:40:00,200.42,200.57,200.11,200.16,3259.0,196.2328,196.3796,195.9292,195.9782,3259.0
2022-07-25 11:45:00,200.17,200.68,200.17,200.62,864.0,195.988,196.4873,195.988,196.4286,864.0
2022-07-25 11:50:00,200.73,200.76,200.24,200.33,1719.0,196.5363,196.5657,196.0565,196.1446,1719.0
2022-07-25 11:55:00,200.46,200.5,200.3,200.47,2591.0,196.2719,196.3111,196.1153,196.2817,2591.0
2022-07-25 12:00:00,200.47,200.55,200.15,200.15,2822.0,196.2817,196.3601,195.9684,195.9684,2822.0
2022-07-25 12:05:00,200.3,200.3,200.1,200.12,1643.0,196.1153,196.1153,195.9195,195.939,1643.0
2022-07-25 12:10:00,200.01,200.08,199.82,199.83,2001.0,195.8313,195.8999,195.6453,195.6551,2001.0
2022-07-25 12:15:00,199.7,199.78,199.45,199.75,2431.0,195.5278,195.6061,195.283,195.5768,2431.0
2022-07-25 12:20:00,199.75,200.09,199.74,200.09,3196.0,195.5768,195.9097,195.567,195.9097,3196.0
2022-07-25 12:25:00,200.11,200.19,199.22,199.22,3825.0,195.9292,196.0076,195.0578,195.0578,3825.0
2022-07-25 12:30:00,199.38,199.74,199.38,199.6,2792.0,195.2145,195.567,195.2145,195.4299,2792.0
2022-07-25 12:35:00,199.59,199.59,199.01,199.03,2422.0,195.4201,195.4201,194.8522,194.8718,2422.0
2022-07-25 12:40:00,199.14,199.44,199.12,199.22,2799.0,194.9795,195.2732,194.9599,195.0578,2799.0
2022-07-25 12:45:00,199.32,199.66,199.31,199.64,1745.0,195.1558,195.4886,195.146,195.4691,1745.0
2022-07-25 12:50:00,199.65,200.01,199.53,200.01,3626.0,195.4789,195.8313,195.3614,195.8313,3626.0
2022-07-25 12:55:00,200.08,200.08,199.76,200.06,2623.0,195.8999,195.8999,195.5866,195.8803,2623.0
2022-07-25 13:00:00,199.96,199.98,199.52,199.67,2011.0,195.7824,195.802,195.3516,195.4984,2011.0
2022-07-25 13:05:00,199.54,199.6,199.29,199.45,3201.0,195.3712,195.4299,195.1264,195.283,3201.0
2022-07-25 13:10:00,199.33,199.33,199.05,199.19,1383.0,195.1655,195.1655,194.8914,195.0285,1383.0
2022-07-25 13:15:00,199.05,199.13,198.91,199.07,2463.0,194.8914,194.9697,194.7543,194.911,2463.0
2022-07-25 13:20:00,199.05,199.05,198.89,198.89,2849.0,194.8914,194.8914,194.7347,194.7347,2849.0
2022-07-25 13:25:00,198.89,198.89,198.35,198.35,1717.0,194.7347,194.7347,194.206,194.206,1717.0
2022-07-25 13:30:00,198.5,199.1,198.5,198.82,6908.0,194.3529,194.9403,194.3529,194.6662,6908.0
2022-07-25 13:35:00,198.86,198.86,198.41,198.45,1920.0,194.7054,194.7054,194.2648,194.3039,1920.0
2022-07-25 13:40:00,198.41,198.59,198.31,198.42,4844.0,194.2648,194.441,194.1669,194.2746,4844.0
2022-07-25 13:45:00,198.33,198.41,197.86,197.87,5630.0,194.1864,194.2648,193.7263,193.736,5630.0
2022-07-25 13:50:00,197.85,197.91,197.56,197.68,1818.0,193.7165,193.7752,193.4325,193.55,1818.0
2022-07-25 13:55:00,197.58,197.76,197.55,197.62,4339.0,193.4521,193.6283,193.4227,193.4913,4339.0
2022-07-25 14:00:00,197.59,197.61,197.35,197.38,1825.0,193.4619,193.4815,193.2269,193.2563,1825.0
2022-07-25 14:05:00,197.49,197.9,197.39,197.56,4627.0,193.364,193.7654,193.2661,193.4325,4627.0
2022-07-25 14:10:00,197.56,197.75,197.53,197.57,5397.0,193.4325,193.6186,193.4031,193.4423,5397.0
2022-07-25 14:15:00,197.5,197.5,197.35,197.42,2486.0,193.3738,193.3738,193.2269,193.2954,2486.0
2022-07-25 14:20:00,197.42,197.61,197.35,197.5,853.0,193.2954,193.4815,193.2269,193.3738,853.0
2022-07-25 14:25:00,197.51,197.51,197.12,197.17,3252.0,193.3836,193.3836,193.0017,193.0507,3252.0
2022-07-25 14:30:00,197.19,197.6,197.14,197.6,10435.0,193.0703,193.4717,193.0213,193.4717,10435.0
2022-07-25 14:35:00,197.67,197.76,197.47,197.54,11120.0,193.5402,193.6283,193.3444,193.4129,11120.0
2022-07-25 14:40:00,197.59,197.96,197.59,197.88,3405.0,193.4619,193.8242,193.4619,193.7458,3405.0
2022-07-25 14:45:00,197.94,197.94,197.39,197.55,3562.0,193.8046,193.8046,193.2661,193.4227,3562.0
2022-07-25 14:50:00,197.58,197.68,197.52,197.65,3437.0,193.4521,193.55,193.3934,193.5206,3437.0
2022-07-25 14:55:00,197.64,197.8,197.59,197.65,3800.0,193.5108,193.6675,193.4619,193.5206,3800.0
2022-07-25 15:00:00,197.69,197.89,197.24,197.24,6196.0,193.5598,193.7556,193.1192,193.1192,6196.0
2022-07-25 15:05:00,197.23,197.32,197.01,197.2,3059.0,193.1094,193.1975,192.894,193.08,3059.0
2022-07-25 15:10:00,197.06,197.29,197.02,197.28,4012.0,192.943,193.1682,192.9038,193.1584,4012.0
2022-07-25 15:15:00,197.26,197.83,197.2,197.78,8506.0,193.1388,193.6969,193.08,193.6479,8506.0
2022-07-25 15:20:00,197.85,198.1,197.77,197.99,12993.0,193.7165,193.9612,193.6381,193.8535,12993.0
2022-07-25 15:25:00,197.98,198.09,197.76,197.77,5935.0,193.8437,193.9514,193.6283,193.6381,5935.0
2022-07-25 15:30:00,197.73,197.73,197.25,197.34,8466.0,193.599,193.599,193.129,193.2171,8466.0
2022-07-25 15:35:00,197.41,197.67,197.37,197.66,8717.0,193.2857,193.5402,193.2465,193.5304,8717.0
2022-07-25 15:40:00,197.69,197.69,197.45,197.51,12667.0,193.5598,193.5598,193.3248,193.3836,12667.0
2022-07-25 15:45:00,197.57,197.7,197.51,197.58,10123.0,193.4423,193.5696,193.3836,193.4521,10123.0
2022-07-25 15:50:00,197.59,198.14,197.51,197.89,30062.0,193.4619,194.0004,193.3836,193.7556,30062.0
2022-07-25 15:55:00,197.92,198.16,197.88,198.07,63941.0,193.785,194.02,193.7458,193.9319,63941.0
2022-07-26 09:30:00,195.99,196.0,195.99,196.0,11259.0,191.8953,191.9051,191.8953,191.9051,11259.0
2022-07-26 09:35:00,195.82,196.97,194.94,195.35,6740.0,191.7289,192.8548,190.8673,191.2687,6740.0
2022-07-26 09:40:00,195.36,195.36,193.82,193.87,10226.0,191.2785,191.2785,189.7707,189.8196,10226.0
2022-07-26 09:45:00,193.86,194.47,193.28,193.77,8189.0,189.8098,190.4071,189.2419,189.7217,8189.0
2022-07-26 09:50:00,193.53,194.05,193.21,193.73,6024.0,189.4867,189.9959,189.1734,189.6825,6024.0
2022-07-26 09:55:00,193.44,193.45,192.72,193.04,5450.0,189.3986,189.4084,188.6936,189.007,5450.0
2022-07-26 10:00:00,193.58,194.67,193.18,194.67,1905.0,189.5357,190.6029,189.144,190.6029,1905.0
2022-07-26 10:05:00,194.55,194.59,194.27,194.59,6544.0,190.4854,190.5246,190.2113,190.5246,6544.0
2022-07-26 10:10:00,194.5,194.76,194.3,194.75,3085.0,190.4365,190.691,190.2406,190.6812,3085.0
2022-07-26 10:15:00,194.7,195.0,194.7,194.98,3014.0,190.6323,190.926,190.6323,190.9064,3014.0
2022-07-26 10:20:00,194.94,195.0,194.41,194.41,3922.0,190.8673,190.926,190.3483,190.3483,3922.0
2022-07-26 10:25:00,194.3,194.37,194.21,194.21,2007.0,190.2406,190.3092,190.1525,190.1525,2007.0
2022-07-26 10:30:00,194.08,194.15,193.13,193.13,1937.0,190.0252,190.0938,189.0951,189.0951,1937.0
2022-07-26 10:35:00,193.18,193.22,192.58,193.1,5078.0,189.144,189.1832,188.5566,189.0657,5078.0
2022-07-26 10:40:00,193.11,193.33,192.58,192.58,6216.0,189.0755,189.2909,188.5566,188.5566,6216.0
2022-07-26 10:45:00,192.45,192.84,192.45,192.63,1879.0,188.4293,188.8111,188.4293,188.6055,1879.0
2022-07-26 10:50:00,192.75,192.76,192.48,192.74,1879.0,188.723,188.7328,188.4587,188.7132,1879.0
2022-07-26 10:55:00,192.74,192.98,192.73,192.83,1596.0,188.7132,188.9482,188.7034,188.8013,1596.0
2022-07-26 11:00:00,192.89,192.99,192.3,192.3,4503.0,188.8601,188.958,188.2824,188.2824,4503.0
2022-07-26 11:05:00,192.17,192.58,192.16,192.53,1120.0,188.1551,188.5566,188.1453,188.5076,1120.0
2022-07-26 11:10:00,192.6,193.33,192.46,193.33,5373.0,188.5761,189.2909,188.4391,189.2909,5373.0
2022-07-26 11:15:00,193.26,193.59,193.24,193.59,1674.0,189.2224,189.5455,189.2028,189.5455,1674.0
2022-07-26 11:20:00,193.62,193.62,193.26,193.26,2224.0,189.5748,189.5748,189.2224,189.2224,2224.0
2022-07-26 11:25:00,193.18,193.18,192.7,192.78,5241.0,189.144,189.144,188.6741,188.7524,5241.0
2022-07-26 11:30:00,192.86,193.04,192.46,192.53,3139.0,188.8307,189.007,188.4391,188.5076,3139.0
2022-07-26 11:35:00,192.59,193.07,192.59,193.07,1524.0,188.5664,189.0363,188.5664,189.0363,1524.0
2022-07-26 11:40:00,193.16,193.69,193.16,193.53,2422.0,189.1244,189.6434,189.1244,189.4867,2422.0
2022-07-26 11:45:00,193.53,193.62,193.31,193.35,705.0,189.4867,189.5748,189.2713,189.3105,705.0
2022-07-26 11:50:00,193.32,193.35,192.53,192.63,2281.0,189.2811,189.3105,188.5076,188.6055,2281.0
2022-07-26 11:55:00,192.71,192.95,192.58,192.77,1653.0,188.6838,188.9188,188.5566,188.7426,1653.0
2022-07-26 12:00:00,192.75,192.76,192.58,192.59,1506.0,188.723,188.7328,188.5566,188.5664,1506.0
2022-07-26 12:05:00,192.7,192.7,192.19,192.26,1200.0,188.6741,188.6741,188.1747,188.2432,1200.0
2022-07-26 12:10:00,192.32,192.42,192.15,192.35,1602.0,188.302,188.3999,188.1355,188.3314,1602.0
2022-07-26 12:15:00,192.34,192.69,192.34,192.56,1559.0,188.3216,188.6643,188.3216,188.537,1559.0
2022-07-26 12:20:00,192.68,192.68,192.5,192.56,931.0,188.6545,188.6545,188.4782,188.537,931.0
2022-07-26 12:25:00,192.55,193.03,192.47,192.92,2936.0,188.5272,188.9972,188.4489,188.8895,2936.0
2022-07-26 12:30:00,193.13,193.24,193.05,193.08,1300.0,189.0951,189.2028,189.0167,189.0461,1300.0
2022-07-26 12:35:00,193.25,193.31,193.18,193.3,1001.0,189.2126,189.2713,189.144,189.2615,1001.0
2022-07-26 12:40:00,193.33,193.37,193.12,193.13,3857.0,189.2909,189.3301,189.0853,189.0951,3857.0
2022-07-26 12:45:00,193.2,193.83,193.2,193.83,2000.0,189.1636,189.7804,189.1636,189.7804,2000.0
2022-07-26 12:50:00,193.78,193.79,193.65,193.79,674.0,189.7315,189.7413,189.6042,189.7413,674.0
2022-07-26 12:55:00,193.89,193.92,193.8,193.8,1167.0,189.8392,189.8686,189.7511,189.7511,1167.0
2022-07-26 13:00:00,193.8,193.8,193.6,193.8,3086.0,189.7511,189.7511,189.5553,189.7511,3086.0
2022-07-26 13:05:00,193.74,193.86,193.56,193.86,2824.0,189.6923,189.8098,189.5161,189.8098,2824.0
2022-07-26 13:10:00,193.92,194.07,193.9,193.92,1705.0,189.8686,190.0154,189.849,189.8686,1705.0
2022-07-26 13:15:00,193.83,193.83,193.5,193.62,1521.0,189.7804,189.7804,189.4573,189.5748,1521.0
2022-07-26 13:20:00,193.6,193.93,193.55,193.86,1600.0,189.5553,189.8784,189.5063,189.8098,1600.0
2022-07-26 13:25:00,193.78,194.02,193.69,194.02,2946.0,189.7315,189.9665,189.6434,189.9665,2946.0
2022-07-26 13:30:00,193.99,193.99,193.54,193.54,3203.0,189.9371,189.9371,189.4965,189.4965,3203.0
2022-07-26 13:35:00,193.5,193.59,193.43,193.59,2451.0,189.4573,189.5455,189.3888,189.5455,2451.0
2022-07-26 13:40:00,193.46,193.74,193.46,193.74,3018.0,189.4182,189.6923,189.4182,189.6923,3018.0
2022-07-26 13:45:00,193.9,193.94,193.82,193.86,3058.0,189.849,189.8882,189.7707,189.8098,3058.0
2022-07-26 13:50:00,193.86,193.95,193.72,193.92,4996.0,189.8098,189.8979,189.6727,189.8686,4996.0
2022-07-26 13:55:00,193.82,194.19,193.82,194.18,11506.0,189.7707,190.1329,189.7707,190.1231,11506.0
2022-07-26 14:00:00,194.13,194.6,194.13,194.6,4861.0,190.0742,190.5344,190.0742,190.5344,4861.0
2022-07-26 14:05:00,194.62,194.74,193.92,193.93,3801.0,190.5539,190.6714,189.8686,189.8784,3801.0
2022-07-26 14:10:00,193.85,193.85,193.44,193.53,1510.0,189.8,189.8,189.3986,189.4867,1510.0
2022-07-26 14:15:00,193.36,193.53,193.25,193.47,2725.0,189.3203,189.4867,189.2126,189.428,2725.0
2022-07-26 14:20:00,193.48,193.6,193.12,193.12,3813.0,189.4378,189.5553,189.0853,189.0853,3813.0
2022-07-26 14:25:00,193.16,193.16,192.77,192.79,2537.0,189.1244,189.1244,188.7426,188.7622,2537.0
2022-07-26 14:30:00,192.79,192.79,192.59,192.59,1200.0,188.7622,188.7622,188.5664,188.5664,1200.0
2022-07-26 14:35:00,192.66,192.74,192.54,192.65,1382.0,188.6349,188.7132,188.5174,188.6251,1382.0
2022-07-26 14:40:00,192.55,192.72,192.54,192.64,1198.0,188.5272,188.6936,188.5174,188.6153,1198.0
2022-07-26 14:45:00,192.68,192.85,192.6,192.85,2610.0,188.6545,188.8209,188.5761,188.8209,2610.0
2022-07-26 14:50:00,192.9,192.99,192.77,192.88,2097.0,188.8699,188.958,188.7426,188.8503,2097.0
2022-07-26 14:55:00,192.84,193.07,192.76,193.06,2716.0,188.8111,189.0363,188.7328,189.0265,2716.0
2022-07-26 15:00:00,192.96,193.04,192.76,193.04,5055.0,188.9286,189.007,188.7328,189.007,5055.0
2022-07-26 15:05:00,193.02,193.61,192.84,192.91,10858.0,188.9874,189.565,188.8111,188.8797,10858.0
2022-07-26 15:10:00,192.97,193.26,192.85,193.26,2411.0,188.9384,189.2224,188.8209,189.2224,2411.0
2022-07-26 15:15:00,193.11,193.44,193.11,193.19,4303.0,189.0755,189.3986,189.0755,189.1538,4303.0
2022-07-26 15:20:00,193.21,193.45,193.16,193.37,5176.0,189.1734,189.4084,189.1244,189.3301,5176.0
2022-07-26 15:25:00,193.35,193.35,192.98,193.1,6517.0,189.3105,189.3105,188.9482,189.0657,6517.0
2022-07-26 15:30:00,192.97,193.24,192.94,193.19,4517.0,188.9384,189.2028,188.909,189.1538,4517.0
2022-07-26 15:35:00,193.12,193.17,192.73,192.78,5291.0,189.0853,189.1342,188.7034,188.7524,5291.0
2022-07-26 15:40:00,192.74,192.93,192.49,192.55,6424.0,188.7132,188.8993,188.4684,188.5272,6424.0
2022-07-26 15:45:00,192.61,192.69,192.32,192.52,5344.0,188.5859,188.6643,188.302,188.4978,5344.0
2022-07-26 15:50:00,192.67,193.1,192.51,193.05,22087.0,188.6447,189.0657,188.488,189.0167,22087.0
2022-07-26 15:55:00,193.1,193.36,193.04,193.2,45942.0,189.0657,189.3203,189.007,189.1636,45942.0
2022-07-27 09:30:00,195.1,195.1,195.1,195.1,7912.0,191.0239,191.0239,191.0239,191.0239,7912.0
2022-07-27 09:35:00,194.58,195.28,193.06,193.81,20334.0,190.5148,191.2002,189.0265,189.7609,20334.0
2022-07-27 09:40:00,193.76,193.83,191.9,192.79,11956.0,189.7119,189.7804,187.8908,188.7622,11956.0
2022-07-27 09:45:00,192.81,194.56,192.81,194.3,25982.0,188.7818,190.4952,188.7818,190.2406,25982.0
2022-07-27 09:50:00,194.19,194.19,193.31,193.9,3120.0,190.1329,190.1329,189.2713,189.849,3120.0
2022-07-27 09:55:00,193.78,193.96,193.05,193.81,6665.0,189.7315,189.9077,189.0167,189.7609,6665.0
2022-07-27 10:00:00,193.83,194.43,193.61,194.13,11085.0,189.7804,190.3679,189.565,190.0742,11085.0
2022-07-27 10:05:00,194.02,194.78,193.87,194.04,8801.0,189.9665,190.7106,189.8196,189.9861,8801.0
2022-07-27 10:10:00,193.97,194.34,193.73,194.18,8975.0,189.9175,190.2798,189.6825,190.1231,8975.0
2022-07-27 10:15:00,194.0,195.13,193.92,195.13,13650.0,189.9469,191.0533,189.8686,191.0533,13650.0
2022-07-27 10:20:00,195.45,195.52,195.23,195.37,4130.0,191.3666,191.4351,191.1512,191.2883,4130.0
2022-07-27 10:25:00,195.39,195.4,194.92,194.92,4508.0,191.3079,191.3176,190.8477,190.8477,4508.0
2022-07-27 10:30:00,194.94,195.01,194.8,194.83,2613.0,190.8673,190.9358,190.7302,190.7596,2613.0
2022-07-27 10:35:00,195.01,195.12,194.66,194.78,2748.0,190.9358,191.0435,190.5931,190.7106,2748.0
2022-07-27 10:40:00,194.75,195.45,194.75,195.45,8556.0,190.6812,191.3666,190.6812,191.3666,8556.0
2022-07-27 10:45:00,195.45,195.99,195.44,195.88,3542.0,191.3666,191.8953,191.3568,191.7876,3542.0
2022-07-27 10:50:00,195.98,196.19,195.83,196.05,1509.0,191.8855,192.0911,191.7387,191.9541,1509.0
2022-07-27 10:55:00,196.05,196.37,195.95,196.23,1312.0,191.9541,192.2674,191.8562,192.1303,1312.0
2022-07-27 11:00:00,196.31,196.6,196.31,196.46,3355.0,192.2086,192.4926,192.2086,192.3555,3355.0
2022-07-27 11:05:00,196.37,196.38,196.05,196.12,1900.0,192.2674,192.2772,191.9541,192.0226,1900.0
2022-07-27 11:10:00,196.08,196.13,195.77,195.87,1000.0,191.9834,192.0324,191.6799,191.7778,1000.0
2022-07-27 11:15:00,195.78,195.82,195.65,195.67,1654.0,191.6897,191.7289,191.5624,191.582,1654.0
2022-07-27 11:20:00,195.83,195.83,195.51,195.63,925.0,191.7387,191.7387,191.4253,191.5428,925.0
2022-07-27 11:25:00,195.56,195.72,195.33,195.62,3023.0,191.4743,191.631,191.2491,191.5331,3023.0
2022-07-27 11:30:00,195.67,195.74,195.55,195.55,1568.0,191.582,191.6505,191.4645,191.4645,1568.0
2022-07-27 11:35:00,195.7,195.7,195.4,195.4,1412.0,191.6114,191.6114,191.3176,191.3176,1412.0
2022-07-27 11:40:00,195.2,195.24,195.13,195.16,2062.0,191.1218,191.161,191.0533,191.0827,2062.0
2022-07-27 11:45:00,195.14,195.3,195.06,195.19,2287.0,191.0631,191.2197,190.9848,191.112,2287.0
2022-07-27 11:50:00,195.24,195.56,195.23,195.51,2246.0,191.161,191.4743,191.1512,191.4253,2246.0
2022-07-27 11:55:00,195.54,195.8,195.52,195.77,4656.0,191.4547,191.7093,191.4351,191.6799,4656.0
2022-07-27 12:00:00,195.7,195.93,195.7,195.87,2201.0,191.6114,191.8366,191.6114,191.7778,2201.0
2022-07-27 12:05:00,195.83,195.83,195.49,195.49,701.0,191.7387,191.7387,191.4058,191.4058,701.0
2022-07-27 12:10:00,195.45,195.6,195.35,195.37,1604.0,191.3666,191.5135,191.2687,191.2883,1604.0
2022-07-27 12:15:00,195.43,195.51,195.43,195.51,800.0,191.347,191.4253,191.347,191.4253,800.0
2022-07-27 12:20:00,195.55,195.56,195.4,195.56,1535.0,191.4645,191.4743,191.3176,191.4743,1535.0
2022-07-27 12:25:00,195.59,195.59,195.37,195.37,2675.0,191.5037,191.5037,191.2883,191.2883,2675.0
2022-07-27 12:30:00,195.45,195.72,195.4,195.72,3495.0,191.3666,191.631,191.3176,191.631,3495.0
2022-07-27 12:35:00,195.91,195.91,195.29,195.29,2526.0,191.817,191.817,191.2099,191.2099,2526.0
2022-07-27 12:40:00,195.39,195.39,194.82,194.94,1300.0,191.3079,191.3079,190.7498,190.8673,1300.0
2022-07-27 12:45:00,194.92,194.95,194.73,194.73,2004.0,190.8477,190.877,190.6616,190.6616,2004.0
2022-07-27 12:50:00,194.63,194.96,194.58,194.86,5022.0,190.5637,190.8868,190.5148,190.7889,5022.0
2022-07-27 12:55:00,194.88,195.14,194.88,195.0,2421.0,190.8085,191.0631,190.8085,190.926,2421.0
2022-07-27 13:00:00,195.0,195.0,194.88,194.97,700.0,190.926,190.926,190.8085,190.8966,700.0
2022-07-27 13:05:00,194.97,194.97,194.54,194.58,3127.0,190.8966,190.8966,190.4756,190.5148,3127.0
2022-07-27 13:10:00,194.68,194.81,194.5,194.57,1799.0,190.6127,190.74,190.4365,190.505,1799.0
2022-07-27 13:15:00,194.68,194.81,194.59,194.6,3602.0,190.6127,190.74,190.5246,190.5344,3602.0
2022-07-27 13:20:00,194.62,195.31,194.58,195.09,6808.0,190.5539,191.2295,190.5148,191.0141,6808.0
2022-07-27 13:25:00,195.05,195.09,194.78,194.78,1848.0,190.975,191.0141,190.7106,190.7106,1848.0
2022-07-27 13:30:00,194.87,195.41,194.87,195.41,3475.0,190.7987,191.3274,190.7987,191.3274,3475.0
2022-07-27 13:35:00,195.46,195.62,195.39,195.5,4107.0,191.3764,191.5331,191.3079,191.4156,4107.0
2022-07-27 13:40:00,195.41,195.66,195.38,195.66,2367.0,191.3274,191.5722,191.2981,191.5722,2367.0
2022-07-27 13:45:00,195.6,195.62,195.38,195.44,1875.0,191.5135,191.5331,191.2981,191.3568,1875.0
2022-07-27 13:50:00,195.47,195.91,195.4,195.86,5779.0,191.3862,191.817,191.3176,191.768,5779.0
2022-07-27 13:55:00,195.96,196.41,195.66,195.86,4192.0,191.8659,192.3065,191.5722,191.768,4192.0
2022-07-27 14:00:00,195.64,195.86,195.43,195.5,2502.0,191.5526,191.768,191.347,191.4156,2502.0
2022-07-27 14:05:00,195.5,195.51,194.86,195.0,2443.0,191.4156,191.4253,190.7889,190.926,2443.0
2022-07-27 14:10:00,195.0,195.14,194.95,194.96,2511.0,190.926,191.0631,190.877,190.8868,2511.0
2022-07-27 14:15:00,194.98,195.07,194.94,195.03,1922.0,190.9064,190.9945,190.8673,190.9554,1922.0
2022-07-27 14:20:00,195.05,195.21,194.83,194.94,5155.0,190.975,191.1316,190.7596,190.8673,5155.0
2022-07-27 14:25:00,194.92,195.42,194.92,195.3,3141.0,190.8477,191.3372,190.8477,191.2197,3141.0
2022-07-27 14:30:00,195.24,195.4,194.74,194.83,4374.0,191.161,191.3176,190.6714,190.7596,4374.0
2022-07-27 14:35:00,194.93,196.17,194.92,196.03,5226.0,190.8575,192.0716,190.8477,191.9345,5226.0
2022-07-27 14:40:00,196.04,197.1,196.04,197.1,5379.0,191.9443,192.9821,191.9443,192.9821,5379.0
2022-07-27 14:45:00,197.05,197.79,197.05,197.79,9269.0,192.9332,193.6577,192.9332,193.6577,9269.0
2022-07-27 14:50:00,197.79,197.79,197.31,197.53,4603.0,193.6577,193.6577,193.1877,193.4031,4603.0
2022-07-27 14:55:00,197.55,197.66,196.96,197.32,5554.0,193.4227,193.5304,192.8451,193.1975,5554.0
2022-07-27 15:00:00,197.5,198.0,197.35,198.0,5111.0,193.3738,193.8633,193.2269,193.8633,5111.0
2022-07-27 15:05:00,198.05,198.18,197.65,197.9,1755.0,193.9123,194.0396,193.5206,193.7654,1755.0
2022-07-27 15:10:00,197.94,198.05,197.69,197.72,3312.0,193.8046,193.9123,193.5598,193.5892,3312.0
2022-07-27 15:15:00,197.68,198.12,197.68,197.77,5821.0,193.55,193.9808,193.55,193.6381,5821.0
2022-07-27 15:20:00,197.79,198.65,197.76,198.65,7909.0,193.6577,194.4997,193.6283,194.4997,7909.0
2022-07-27 15:25:00,198.73,199.18,198.72,199.18,6536.0,194.5781,195.0187,194.5683,195.0187,6536.0
2022-07-27 15:30:00,199.28,199.28,198.98,199.2,12542.0,195.1166,195.1166,194.8229,195.0383,12542.0
2022-07-27 15:35:00,199.2,199.2,198.6,198.67,8991.0,195.0383,195.0383,194.4508,194.5193,8991.0
2022-07-27 15:40:00,198.68,199.22,198.63,199.1,9712.0,194.5291,195.0578,194.4802,194.9403,9712.0
2022-07-27 15:45:00,199.12,199.17,198.86,198.88,7978.0,194.9599,195.0089,194.7054,194.7249,7978.0
2022-07-27 15:50:00,198.83,198.83,198.38,198.52,19803.0,194.676,194.676,194.2354,194.3725,19803.0
2022-07-27 15:55:00,198.52,198.78,198.2,198.23,39432.0,194.3725,194.627,194.0591,194.0885,39432.0
2022-07-28 09:30:00,199.41,199.93,199.25,199.93,3146.0,195.2439,195.753,195.0872,195.753,3146.0
2022-07-28 09:35:00,201.19,201.75,200.88,201.28,400.0,196.9867,197.535,196.6832,197.0748,400.0
2022-07-28 09:40:00,201.55,201.73,200.51,200.64,5284.0,197.3392,197.5154,196.3209,196.4482,5284.0
2022-07-28 09:45:00,200.39,200.59,199.03,199.5,5361.0,196.2034,196.3992,194.8718,195.332,5361.0
2022-07-28 09:50:00,199.44,199.71,198.83,199.14,6028.0,195.2732,195.5376,194.676,194.9795,6028.0
2022-07-28 09:55:00,199.32,199.85,199.22,199.85,25894.0,195.1558,195.6747,195.0578,195.6747,25894.0
2022-07-28 10:00:00,199.92,200.21,199.5,199.87,6866.0,195.7432,196.0272,195.332,195.6943,6866.0
2022-07-28 10:05:00,200.07,200.19,199.89,199.89,3280.0,195.8901,196.0076,195.7138,195.7138,3280.0
2022-07-28 10:10:00,200.48,200.83,200.33,200.35,4810.0,196.2915,196.6342,196.1446,196.1642,4810.0
2022-07-28 10:15:00,200.5,200.81,200.39,200.74,5165.0,196.3111,196.6146,196.2034,196.5461,5165.0
2022-07-28 10:20:00,200.56,200.56,199.95,200.08,3642.0,196.3698,196.3698,195.7726,195.8999,3642.0
2022-07-28 10:25:00,200.12,200.27,199.73,200.27,4374.0,195.939,196.0859,195.5572,196.0859,4374.0
2022-07-28 10:30:00,200.34,200.37,199.7,200.34,4752.0,196.1544,196.1838,195.5278,196.1544,4752.0
2022-07-28 10:35:00,200.34,200.7,200.33,200.7,3456.0,196.1544,196.5069,196.1446,196.5069,3456.0
2022-07-28 10:40:00,200.75,201.13,200.73,201.13,2908.0,196.5559,196.9279,196.5363,196.9279,2908.0
2022-07-28 10:45:00,201.2,202.64,201.2,202.64,3567.0,196.9965,198.4064,196.9965,198.4064,3567.0
2022-07-28 10:50:00,202.56,202.64,202.04,202.11,10750.0,198.3281,198.4064,197.8189,197.8875,10750.0
2022-07-28 10:55:00,202.05,202.23,201.97,202.18,3965.0,197.8287,198.005,197.7504,197.956,3965.0
2022-07-28 11:00:00,202.03,202.45,201.91,202.23,4388.0,197.8091,198.2204,197.6916,198.005,4388.0
2022-07-28 11:05:00,202.23,203.05,202.22,202.99,3067.0,198.005,198.8078,197.9952,198.7491,3067.0
2022-07-28 11:10:00,202.96,203.01,202.68,202.84,1956.0,198.7197,198.7687,198.4456,198.6022,1956.0
2022-07-28 11:15:00,203.06,203.19,202.95,203.17,4608.0,198.8176,198.9449,198.7099,198.9253,4608.0
2022-07-28 11:20:00,203.02,203.89,203.02,203.81,3700.0,198.7784,199.6303,198.7784,199.5519,3700.0
2022-07-28 11:25:00,203.94,204.72,203.94,204.72,7366.0,199.6792,200.4429,199.6792,200.4429,7366.0
2022-07-28 11:30:00,204.8,205.2,204.49,205.2,7005.0,200.5213,200.9129,200.2177,200.9129,7005.0
2022-07-28 11:35:00,205.09,205.6,204.9,205.6,6379.0,200.8052,201.3045,200.6192,201.3045,6379.0
2022-07-28 11:40:00,205.6,206.07,205.56,205.8,9844.0,201.3045,201.7647,201.2654,201.5004,9844.0
2022-07-28 11:45:00,206.03,206.22,205.55,205.79,3441.0,201.7256,201.9116,201.2556,201.4906,3441.0
2022-07-28 11:50:00,205.92,206.46,205.92,206.37,4085.0,201.6179,202.1466,201.6179,202.0585,4085.0
2022-07-28 11:55:00,206.26,206.36,205.75,205.87,8031.0,201.9508,202.0487,201.4514,201.5689,8031.0
2022-07-28 12:00:00,205.71,206.36,205.71,206.22,2629.0,201.4122,202.0487,201.4122,201.9116,2629.0
2022-07-28 12:05:00,206.38,206.38,205.66,205.66,2900.0,202.0683,202.0683,201.3633,201.3633,2900.0
2022-07-28 12:10:00,205.79,206.19,205.79,206.19,2659.0,201.4906,201.8822,201.4906,201.8822,2659.0
2022-07-28 12:15:00,206.11,206.19,205.91,205.93,5865.0,201.8039,201.8822,201.6081,201.6277,5865.0
2022-07-28 12:20:00,205.93,206.35,205.8,206.33,4579.0,201.6277,202.0389,201.5004,202.0193,4579.0
2022-07-28 12:25:00,206.5,206.51,206.22,206.32,1400.0,202.1857,202.1955,201.9116,202.0095,1400.0
2022-07-28 12:30:00,206.32,206.5,206.32,206.43,1932.0,202.0095,202.1857,202.0095,202.1172,1932.0
2022-07-28 12:35:00,206.5,206.71,206.5,206.65,2102.0,202.1857,202.3914,202.1857,202.3326,2102.0
2022-07-28 12:40:00,206.7,206.87,206.65,206.78,2545.0,202.3816,202.548,202.3326,202.4599,2545.0
2022-07-28 12:45:00,206.86,207.12,206.85,207.02,5169.0,202.5382,202.7928,202.5284,202.6949,5169.0
2022-07-28 12:50:00,206.99,207.05,206.84,206.97,5180.0,202.6655,202.7243,202.5186,202.6459,5180.0
2022-07-28 12:55:00,207.0,207.22,207.0,207.18,3214.0,202.6753,202.8907,202.6753,202.8515,3214.0
2022-07-28 13:00:00,207.17,207.17,206.62,206.73,4267.0,202.8417,202.8417,202.3032,202.4109,4267.0
2022-07-28 13:05:00,206.76,207.07,206.73,207.07,3518.0,202.4403,202.7438,202.4109,202.7438,3518.0
2022-07-28 13:10:00,207.06,207.39,207.06,207.38,4417.0,202.734,203.0571,202.734,203.0474,4417.0
2022-07-28 13:15:00,207.47,207.63,207.45,207.59,2472.0,203.1355,203.2921,203.1159,203.253,2472.0
2022-07-28 13:20:00,207.67,207.79,207.59,207.69,5432.0,203.3313,203.4488,203.253,203.3509,5432.0
2022-07-28 13:25:00,207.67,208.05,207.66,207.9,6924.0,203.3313,203.7034,203.3215,203.5565,6924.0
2022-07-28 13:30:00,207.87,207.87,207.44,207.74,3551.0,203.5271,203.5271,203.1061,203.3998,3551.0
2022-07-28 13:35:00,207.84,208.18,207.84,208.03,5214.0,203.4977,203.8306,203.4977,203.6838,5214.0
2022-07-28 13:40:00,208.06,208.15,207.75,207.76,2902.0,203.7132,203.8013,203.4096,203.4194,2902.0
2022-07-28 13:45:00,207.81,208.24,207.77,208.23,2501.0,203.4684,203.8894,203.4292,203.8796,2501.0
2022-07-28 13:50:00,208.24,208.27,208.15,208.24,4436.0,203.8894,203.9188,203.8013,203.8894,4436.0
2022-07-28 13:55:00,208.18,208.19,207.93,208.09,4619.0,203.8306,203.8404,203.5859,203.7425,4619.0
2022-07-28 14:00:00,208.12,208.27,207.76,208.16,3973.0,203.7719,203.9188,203.4194,203.8111,3973.0
2022-07-28 14:05:00,208.23,208.24,207.91,208.09,8564.0,203.8796,203.8894,203.5663,203.7425,8564.0
2022-07-28 14:10:00,208.09,208.19,208.0,208.11,7868.0,203.7425,203.8404,203.6544,203.7621,7868.0
2022-07-28 14:15:00,208.11,208.32,208.11,208.19,7150.0,203.7621,203.9677,203.7621,203.8404,7150.0
2022-07-28 14:20:00,208.11,208.13,207.66,207.75,3178.0,203.7621,203.7817,203.3215,203.4096,3178.0
2022-07-28 14:25:00,207.66,207.84,207.5,207.71,4161.0,203.3215,203.4977,203.1649,203.3705,4161.0
2022-07-28 14:30:00,207.78,207.96,207.75,207.84,5249.0,203.439,203.6152,203.4096,203.4977,5249.0
2022-07-28 14:35:00,207.84,207.98,207.72,207.72,3284.0,203.4977,203.6348,203.3803,203.3803,3284.0
2022-07-28 14:40:00,207.83,208.04,207.82,207.93,5397.0,203.488,203.6936,203.4782,203.5859,5397.0
2022-07-28 14:45:00,207.9,207.93,207.52,207.52,5397.0,203.5565,203.5859,203.1844,203.1844,5397.0
2022-07-28 14:50:00,207.63,207.74,207.6,207.74,3191.0,203.2921,203.3998,203.2628,203.3998,3191.0
2022-07-28 14:55:00,207.78,207.84,207.67,207.78,6005.0,203.439,203.4977,203.3313,203.439,6005.0
2022-07-28 15:00:00,207.78,207.79,207.6,207.74,6115.0,203.439,203.4488,203.2628,203.3998,6115.0
2022-07-28 15:05:00,207.71,208.02,207.41,207.45,10220.0,203.3705,203.674,203.0767,203.1159,10220.0
2022-07-28 15:10:00,207.49,207.77,207.39,207.75,5579.0,203.1551,203.4292,203.0571,203.4096,5579.0
2022-07-28 15:15:00,207.7,207.7,207.29,207.29,7754.0,203.3607,203.3607,202.9592,202.9592,7754.0
2022-07-28 15:20:00,207.3,207.33,207.06,207.25,8327.0,202.969,202.9984,202.734,202.9201,8327.0
2022-07-28 15:25:00,207.23,207.76,207.22,207.76,4180.0,202.9005,203.4194,202.8907,203.4194,4180.0
2022-07-28 15:30:00,207.75,207.76,207.58,207.72,11613.0,203.4096,203.4194,203.2432,203.3803,11613.0
2022-07-28 15:35:00,207.72,207.85,207.51,207.64,13765.0,203.3803,203.5075,203.1746,203.3019,13765.0
2022-07-28 15:40:00,207.65,207.65,207.09,207.28,12994.0,203.3117,203.3117,202.7634,202.9494,12994.0
2022-07-28 15:45:00,207.31,207.32,206.96,207.15,25445.0,202.9788,202.9886,202.6361,202.8222,25445.0
2022-07-28 15:50:00,207.09,207.55,207.08,207.34,36947.0,202.7634,203.2138,202.7536,203.0082,36947.0
2022-07-28 15:55:00,207.34,207.62,207.11,207.5,80500.0,203.0082,203.2823,202.783,203.1649,80500.0
2022-07-29 09:30:00,207.26,208.32,205.17,205.18,5350.0,202.9299,203.9677,200.8835,200.8933,5350.0
2022-07-29 09:35:00,206.0,206.84,205.07,206.19,6926.0,201.6962,202.5186,200.7856,201.8822,6926.0
2022-07-29 09:40:00,206.08,207.13,205.91,207.13,2611.0,201.7745,202.8026,201.6081,202.8026,2611.0
2022-07-29 09:45:00,206.61,206.62,205.69,205.94,3484.0,202.2934,202.3032,201.3927,201.6374,3484.0
2022-07-29 09:50:00,205.85,206.33,205.74,206.31,1600.0,201.5493,202.0193,201.4416,201.9997,1600.0
2022-07-29 09:55:00,206.52,206.7,206.52,206.58,1794.0,202.2053,202.3816,202.2053,202.2641,1794.0
2022-07-29 10:00:00,206.75,208.4,206.75,208.4,4165.0,202.4305,204.046,202.4305,204.046,4165.0
2022-07-29 10:05:00,208.57,208.57,207.88,208.15,3233.0,204.2125,204.2125,203.5369,203.8013,3233.0
2022-07-29 10:10:00,208.28,208.62,208.27,208.49,1984.0,203.9286,204.2615,203.9188,204.1342,1984.0
2022-07-29 10:15:00,208.36,208.49,207.96,208.08,34737.0,204.0069,204.1342,203.6152,203.7327,34737.0
2022-07-29 10:20:00,208.14,209.0,208.14,208.93,1552.0,203.7915,204.6335,203.7915,204.565,1552.0
2022-07-29 10:25:00,208.94,208.94,208.45,208.45,4953.0,204.5748,204.5748,204.095,204.095,4953.0
2022-07-29 10:30:00,208.38,208.51,208.38,208.42,500.0,204.0265,204.1538,204.0265,204.0656,500.0
2022-07-29 10:35:00,208.43,208.44,208.07,208.29,3071.0,204.0754,204.0852,203.7229,203.9383,3071.0
2022-07-29 10:40:00,208.31,208.55,208.19,208.55,1676.0,203.9579,204.1929,203.8404,204.1929,1676.0
2022-07-29 10:45:00,208.55,208.93,208.43,208.49,3896.0,204.1929,204.565,204.0754,204.1342,3896.0
2022-07-29 10:50:00,208.5,208.84,208.4,208.75,5019.0,204.144,204.4769,204.046,204.3887,5019.0
2022-07-29 10:55:00,208.73,208.79,208.17,208.35,6404.0,204.3692,204.4279,203.8209,203.9971,6404.0
2022-07-29 11:00:00,208.42,208.53,208.25,208.39,4455.0,204.0656,204.1733,203.8992,204.0363,4455.0
2022-07-29 11:05:00,208.38,208.81,208.37,208.62,5527.0,204.0265,204.4475,204.0167,204.2615,5527.0
2022-07-29 11:10:00,208.64,208.64,208.06,208.16,3412.0,204.281,204.281,203.7132,203.8111,3412.0
2022-07-29 11:15:00,208.04,208.29,207.93,208.29,1656.0,203.6936,203.9383,203.5859,203.9383,1656.0
2022-07-29 11:20:00,208.3,208.3,207.44,207.58,1386.0,203.9481,203.9481,203.1061,203.2432,1386.0
2022-07-29 11:25:00,207.39,207.39,206.84,207.11,1627.0,203.0571,203.0571,202.5186,202.783,1627.0
2022-07-29 11:30:00,207.26,207.3,206.85,207.02,2463.0,202.9299,202.969,202.5284,202.6949,2463.0
2022-07-29 11:35:00,207.17,207.23,207.1,207.1,1847.0,202.8417,202.9005,202.7732,202.7732,1847.0
2022-07-29 11:40:00,207.11,207.39,207.11,207.21,3503.0,202.783,203.0571,202.783,202.8809,3503.0
2022-07-29 11:45:00,207.21,207.32,207.05,207.05,1956.0,202.8809,202.9886,202.7243,202.7243,1956.0
2022-07-29 11:50:00,206.97,207.26,206.97,207.26,1400.0,202.6459,202.9299,202.6459,202.9299,1400.0
2022-07-29 11:55:00,207.23,207.31,207.09,207.27,2123.0,202.9005,202.9788,202.7634,202.9397,2123.0
2022-07-29 12:00:00,207.18,207.47,207.09,207.26,3321.0,202.8515,203.1355,202.7634,202.9299,3321.0
2022-07-29 12:05:00,207.22,207.35,207.13,207.21,1937.0,202.8907,203.018,202.8026,202.8809,1937.0
2022-07-29 12:10:00,207.27,207.45,207.23,207.24,2622.0,202.9397,203.1159,202.9005,202.9103,2622.0
2022-07-29 12:15:00,207.3,207.6,207.3,207.59,721.0,202.969,203.2628,202.969,203.253,721.0
2022-07-29 12:20:00,207.52,207.61,207.38,207.42,2746.0,203.1844,203.2726,203.0474,203.0865,2746.0
2022-07-29 12:25:00,207.38,207.69,207.38,207.69,1425.0,203.0474,203.3509,203.0474,203.3509,1425.0
2022-07-29 12:30:00,207.76,208.08,207.76,207.89,2913.0,203.4194,203.7327,203.4194,203.5467,2913.0
2022-07-29 12:35:00,207.89,207.89,207.7,207.8,1475.0,203.5467,203.5467,203.3607,203.4586,1475.0
2022-07-29 12:40:00,207.81,208.18,207.7,208.18,5385.0,203.4684,203.8306,203.3607,203.8306,5385.0
2022-07-29 12:45:00,208.2,208.27,208.05,208.08,4280.0,203.8502,203.9188,203.7034,203.7327,4280.0
2022-07-29 12:50:00,208.09,208.19,207.87,208.18,11400.0,203.7425,203.8404,203.5271,203.8306,11400.0
2022-07-29 12:55:00,208.29,208.62,208.29,208.51,1600.0,203.9383,204.2615,203.9383,204.1538,1600.0
2022-07-29 13:00:00,208.52,208.54,208.34,208.34,1991.0,204.1635,204.1831,203.9873,203.9873,1991.0
2022-07-29 13:05:00,208.37,208.49,208.32,208.43,1288.0,204.0167,204.1342,203.9677,204.0754,1288.0
2022-07-29 13:10:00,208.41,208.52,208.33,208.38,1169.0,204.0558,204.1635,203.9775,204.0265,1169.0
2022-07-29 13:15:00,208.44,208.51,208.38,208.4,700.0,204.0852,204.1538,204.0265,204.046,700.0
2022-07-29 13:20:00,208.47,208.47,208.35,208.39,2447.0,204.1146,204.1146,203.9971,204.0363,2447.0
2022-07-29 13:25:00,208.39,208.53,208.18,208.18,3272.0,204.0363,204.1733,203.8306,203.8306,3272.0
2022-07-29 13:30:00,208.19,208.5,208.19,208.43,2718.0,203.8404,204.144,203.8404,204.0754,2718.0
2022-07-29 13:35:00,208.43,208.49,208.32,208.32,2066.0,204.0754,204.1342,203.9677,203.9677,2066.0
2022-07-29 13:40:00,208.42,208.42,208.23,208.27,2435.0,204.0656,204.0656,203.8796,203.9188,2435.0
2022-07-29 13:45:00,208.36,208.59,208.32,208.49,4948.0,204.0069,204.2321,203.9677,204.1342,4948.0
2022-07-29 13:50:00,208.5,208.5,208.25,208.46,2756.0,204.144,204.144,203.8992,204.1048,2756.0
2022-07-29 13:55:00,208.54,208.7,208.53,208.62,2875.0,204.1831,204.3398,204.1733,204.2615,2875.0
2022-07-29 14:00:00,208.69,208.83,208.6,208.83,2751.0,204.33,204.4671,204.2419,204.4671,2751.0
2022-07-29 14:05:00,208.8,208.91,208.72,208.72,1200.0,204.4377,204.5454,204.3594,204.3594,1200.0
2022-07-29 14:10:00,208.92,209.0,208.87,208.96,2736.0,204.5552,204.6335,204.5062,204.5943,2736.0
2022-07-29 14:15:00,208.9,208.9,208.75,208.85,1892.0,204.5356,204.5356,204.3887,204.4866,1892.0
2022-07-29 14:20:00,208.85,208.91,208.75,208.91,1305.0,204.4866,204.5454,204.3887,204.5454,1305.0
2022-07-29 14:25:00,208.92,209.1,208.85,208.96,3128.0,204.5552,204.7314,204.4866,204.5943,3128.0
2022-07-29 14:30:00,209.0,209.05,208.86,208.99,1720.0,204.6335,204.6825,204.4964,204.6237,1720.0
2022-07-29 14:35:00,209.0,209.02,208.86,208.89,2107.0,204.6335,204.6531,204.4964,204.5258,2107.0
2022-07-29 14:40:00,208.85,209.0,208.82,208.91,3232.0,204.4866,204.6335,204.4573,204.5454,3232.0
2022-07-29 14:45:00,208.91,209.03,208.85,208.98,1500.0,204.5454,204.6629,204.4866,204.6139,1500.0
2022-07-29 14:50:00,208.95,209.09,208.81,208.81,2665.0,204.5846,204.7216,204.4475,204.4475,2665.0
2022-07-29 14:55:00,208.87,209.03,208.86,209.03,2503.0,204.5062,204.6629,204.4964,204.6629,2503.0
2022-07-29 15:00:00,208.98,209.04,208.91,209.0,2500.0,204.6139,204.6727,204.5454,204.6335,2500.0
2022-07-29 15:05:00,209.05,209.05,208.81,208.81,2571.0,204.6825,204.6825,204.4475,204.4475,2571.0
2022-07-29 15:10:00,208.76,208.82,208.66,208.74,2538.0,204.3985,204.4573,204.3006,204.3789,2538.0
2022-07-29 15:15:00,208.78,208.84,208.71,208.75,2435.0,204.4181,204.4769,204.3496,204.3887,2435.0
2022-07-29 15:20:00,208.77,208.86,208.67,208.86,1977.0,204.4083,204.4964,204.3104,204.4964,1977.0
2022-07-29 15:25:00,209.0,209.09,208.88,208.95,4554.0,204.6335,204.7216,204.516,204.5846,4554.0
2022-07-29 15:30:00,208.94,209.03,208.82,209.03,4091.0,204.5748,204.6629,204.4573,204.6629,4091.0
2022-07-29 15:35:00,208.98,209.04,208.82,208.86,6911.0,204.6139,204.6727,204.4573,204.4964,6911.0
2022-07-29 15:40:00,208.85,209.07,208.83,209.03,6140.0,204.4866,204.7021,204.4671,204.6629,6140.0
2022-07-29 15:45:00,209.03,209.49,209.02,209.48,7496.0,204.6629,205.1133,204.6531,205.1035,7496.0
2022-07-29 15:50:00,209.41,209.45,208.88,208.95,17103.0,205.0349,205.0741,204.516,204.5846,17103.0
2022-07-29 15:55:00,208.91,209.16,208.4,209.01,46148.0,204.5454,204.7902,204.046,204.6433,46148.0
2022-08-01 09:30:00,207.12,207.24,206.05,206.75,6292.0,202.7928,202.9103,201.7451,202.4305,6292.0
2022-08-01 09:35:00,207.38,207.68,206.77,206.89,4444.0,203.0474,203.3411,202.4501,202.5676,4444.0
2022-08-01 09:40:00,206.88,207.03,206.62,206.96,4179.0,202.5578,202.7047,202.3032,202.6361,4179.0
2022-08-01 09:45:00,206.37,206.9,206.36,206.72,2670.0,202.0585,202.5774,202.0487,202.4011,2670.0
2022-08-01 09:50:00,206.92,207.94,206.91,207.93,6372.0,202.597,203.5957,202.5872,203.5859,6372.0
2022-08-01 09:55:00,207.93,208.36,207.5,207.73,4180.0,203.5859,204.0069,203.1649,203.39,4180.0
2022-08-01 10:00:00,207.73,207.77,206.79,207.24,4193.0,203.39,203.4292,202.4697,202.9103,4193.0
2022-08-01 10:05:00,207.31,208.44,207.31,207.87,1986.0,202.9788,204.0852,202.9788,203.5271,1986.0
2022-08-01 10:10:00,208.04,208.89,208.04,208.56,7623.0,203.6936,204.5258,203.6936,204.2027,7623.0
2022-08-01 10:15:00,208.56,209.13,208.43,208.43,13025.0,204.2027,204.7608,204.0754,204.0754,13025.0
2022-08-01 10:20:00,208.43,208.45,207.68,207.83,5693.0,204.0754,204.095,203.3411,203.488,5693.0
2022-08-01 10:25:00,207.71,207.72,207.34,207.7,6749.0,203.3705,203.3803,203.0082,203.3607,6749.0
2022-08-01 10:30:00,207.89,208.22,207.82,208.08,3981.0,203.5467,203.8698,203.4782,203.7327,3981.0
2022-08-01 10:35:00,208.11,208.38,207.95,207.95,3176.0,203.7621,204.0265,203.6054,203.6054,3176.0
2022-08-01 10:40:00,208.21,208.23,207.92,208.23,1571.0,203.86,203.8796,203.5761,203.8796,1571.0
2022-08-01 10:45:00,208.3,208.96,208.21,208.82,4234.0,203.9481,204.5943,203.86,204.4573,4234.0
2022-08-01 10:50:00,208.88,209.21,208.86,208.99,1274.0,204.516,204.8391,204.4964,204.6237,1274.0
2022-08-01 10:55:00,208.96,209.03,208.82,209.0,1842.0,204.5943,204.6629,204.4573,204.6335,1842.0
2022-08-01 11:00:00,209.32,209.36,208.8,209.06,5691.0,204.9468,204.986,204.4377,204.6923,5691.0
2022-08-01 11:05:00,209.11,209.2,208.85,209.19,6662.0,204.7412,204.8293,204.4866,204.8195,6662.0
2022-08-01 11:10:00,209.04,209.25,209.04,209.21,1298.0,204.6727,204.8783,204.6727,204.8391,1298.0
2022-08-01 11:15:00,209.24,209.24,208.59,208.68,5831.0,204.8685,204.8685,204.2321,204.3202,5831.0
2022-08-01 11:20:00,208.68,208.87,208.49,208.87,1900.0,204.3202,204.5062,204.1342,204.5062,1900.0
2022-08-01 11:25:00,208.92,209.24,208.92,209.07,5721.0,204.5552,204.8685,204.5552,204.7021,5721.0
2022-08-01 11:30:00,209.15,209.16,208.96,209.15,5138.0,204.7804,204.7902,204.5943,204.7804,5138.0
2022-08-01 11:35:00,209.24,209.35,209.24,209.33,10202.0,204.8685,204.9762,204.8685,204.9566,10202.0
2022-08-01 11:40:00,209.33,209.55,209.25,209.55,4455.0,204.9566,205.172,204.8783,205.172,4455.0
2022-08-01 11:45:00,209.73,209.82,209.66,209.7,1500.0,205.3483,205.4364,205.2797,205.3189,1500.0
2022-08-01 11:50:00,209.85,210.13,209.83,209.84,3229.0,205.4658,205.7399,205.4462,205.456,3229.0
2022-08-01 11:55:00,209.84,210.01,209.76,209.85,1857.0,205.456,205.6224,205.3776,205.4658,1857.0
2022-08-01 12:00:00,209.68,209.7,209.4,209.68,1785.0,205.2993,205.3189,205.0252,205.2993,1785.0
2022-08-01 12:05:00,209.53,209.65,209.25,209.36,3336.0,205.1524,205.2699,204.8783,204.986,3336.0
2022-08-01 12:10:00,209.36,209.57,209.11,209.12,7173.0,204.986,205.1916,204.7412,204.751,7173.0
2022-08-01 12:15:00,209.1,209.37,209.0,209.37,1687.0,204.7314,204.9958,204.6335,204.9958,1687.0
2022-08-01 12:20:00,209.43,209.68,209.4,209.49,1801.0,205.0545,205.2993,205.0252,205.1133,1801.0
2022-08-01 12:25:00,209.57,209.57,209.42,209.42,1832.0,205.1916,205.1916,205.0447,205.0447,1832.0
2022-08-01 12:30:00,209.52,209.7,209.35,209.7,1833.0,205.1426,205.3189,204.9762,205.3189,1833.0
2022-08-01 12:35:00,209.71,209.81,209.55,209.59,1172.0,205.3287,205.4266,205.172,205.2112,1172.0
2022-08-01 12:40:00,209.59,209.6,209.26,209.32,3265.0,205.2112,205.221,204.8881,204.9468,3265.0
2022-08-01 12:45:00,209.42,209.87,209.42,209.71,1268.0,205.0447,205.4853,205.0447,205.3287,1268.0
2022-08-01 12:50:00,209.33,209.62,209.33,209.58,2485.0,204.9566,205.2406,204.9566,205.2014,2485.0
2022-08-01 12:55:00,209.76,209.76,209.35,209.47,1880.0,205.3776,205.3776,204.9762,205.0937,1880.0
2022-08-01 13:00:00,209.46,209.46,209.0,209.05,6538.0,205.0839,205.0839,204.6335,204.6825,6538.0
2022-08-01 13:05:00,209.16,209.66,209.16,209.49,3124.0,204.7902,205.2797,204.7902,205.1133,3124.0
2022-08-01 13:10:00,209.6,209.77,209.32,209.71,2979.0,205.221,205.3874,204.9468,205.3287,2979.0
2022-08-01 13:15:00,209.65,209.74,209.26,209.26,4154.0,205.2699,205.3581,204.8881,204.8881,4154.0
2022-08-01 13:20:00,209.41,209.41,209.09,209.23,3770.0,205.0349,205.0349,204.7216,204.8587,3770.0
2022-08-01 13:25:00,209.23,209.33,209.01,209.08,3784.0,204.8587,204.9566,204.6433,204.7118,3784.0
2022-08-01 13:30:00,209.07,209.07,208.79,208.79,4546.0,204.7021,204.7021,204.4279,204.4279,4546.0
2022-08-01 13:35:00,208.84,209.11,208.78,209.03,6692.0,204.4769,204.7412,204.4181,204.6629,6692.0
2022-08-01 13:40:00,209.0,209.02,208.75,208.94,5890.0,204.6335,204.6531,204.3887,204.5748,5890.0
2022-08-01 13:45:00,208.81,208.99,208.51,208.99,8277.0,204.4475,204.6237,204.1538,204.6237,8277.0
2022-08-01 13:50:00,209.02,209.16,208.78,209.1,17282.0,204.6531,204.7902,204.4181,204.7314,17282.0
2022-08-01 13:55:00,209.03,209.49,209.01,209.47,3615.0,204.6629,205.1133,204.6433,205.0937,3615.0
2022-08-01 14:00:00,209.58,209.67,209.29,209.67,15037.0,205.2014,205.2895,204.9175,205.2895,15037.0
2022-08-01 14:05:00,209.65,210.01,209.56,209.94,5628.0,205.2699,205.6224,205.1818,205.5539,5628.0
2022-08-01 14:10:00,209.98,210.37,209.79,210.27,3945.0,205.593,205.9749,205.407,205.877,3945.0
2022-08-01 14:15:00,210.39,210.66,210.39,210.42,4279.0,205.9945,206.2588,205.9945,206.0238,4279.0
2022-08-01 14:20:00,210.4,210.57,210.31,210.57,2858.0,206.0043,206.1707,205.9161,206.1707,2858.0
2022-08-01 14:25:00,210.48,210.48,210.05,210.33,2681.0,206.0826,206.0826,205.6616,205.9357,2681.0
2022-08-01 14:30:00,210.34,210.53,210.29,210.45,2800.0,205.9455,206.1315,205.8966,206.0532,2800.0
2022-08-01 14:35:00,210.54,210.78,210.45,210.73,7055.0,206.1413,206.3763,206.0532,206.3274,7055.0
2022-08-01 14:40:00,210.74,210.77,210.58,210.58,4709.0,206.3372,206.3665,206.1805,206.1805,4709.0
2022-08-01 14:45:00,210.66,210.83,210.46,210.69,3334.0,206.2588,206.4253,206.063,206.2882,3334.0
2022-08-01 14:50:00,210.67,211.0,210.54,210.99,2797.0,206.2686,206.5917,206.1413,206.5819,2797.0
2022-08-01 14:55:00,211.02,211.55,210.88,211.32,5523.0,206.6113,207.1302,206.4742,206.905,5523.0
2022-08-01 15:00:00,211.12,211.22,210.98,210.98,7242.0,206.7092,206.8071,206.5721,206.5721,7242.0
2022-08-01 15:05:00,211.03,211.26,210.9,211.25,3577.0,206.6211,206.8463,206.4938,206.8365,3577.0
2022-08-01 15:10:00,211.21,211.4,211.1,211.4,3611.0,206.7973,206.9834,206.6896,206.9834,3611.0
2022-08-01 15:15:00,211.48,211.53,211.28,211.35,7117.0,207.0617,207.1107,206.8659,206.9344,7117.0
2022-08-01 15:20:00,211.39,211.43,211.18,211.24,9121.0,206.9736,207.0127,206.768,206.8267,9121.0
2022-08-01 15:25:00,211.18,211.22,210.87,210.88,5415.0,206.768,206.8071,206.4644,206.4742,5415.0
2022-08-01 15:30:00,210.87,210.92,210.57,210.75,8521.0,206.4644,206.5134,206.1707,206.347,8521.0
2022-08-01 15:35:00,210.66,210.88,210.57,210.8,7209.0,206.2588,206.4742,206.1707,206.3959,7209.0
2022-08-01 15:40:00,210.76,210.93,210.46,210.51,7833.0,206.3567,206.5232,206.063,206.112,7833.0
2022-08-01 15:45:00,210.56,210.9,210.53,210.82,12077.0,206.1609,206.4938,206.1315,206.4155,12077.0
2022-08-01 15:50:00,210.82,211.25,210.71,210.72,19406.0,206.4155,206.8365,206.3078,206.3176,19406.0
2022-08-01 15:55:00,210.65,210.95,210.42,210.61,66766.0,206.249,206.5428,206.0238,206.2099,66766.0
2022-08-02 09:30:00,209.13,209.55,209.08,209.08,5041.0,204.7608,205.172,204.7118,204.7118,5041.0
2022-08-02 09:35:00,208.28,208.28,208.26,208.27,1006.0,203.9286,203.9286,203.909,203.9188,1006.0
2022-08-02 09:40:00,208.78,209.51,208.48,209.5,3210.0,204.4181,205.1329,204.1244,205.1231,3210.0
2022-08-02 09:45:00,209.27,209.7,209.01,209.58,4988.0,204.8979,205.3189,204.6433,205.2014,4988.0
2022-08-02 09:50:00,209.77,209.8,209.22,209.44,7287.0,205.3874,205.4168,204.8489,205.0643,7287.0
2022-08-02 09:55:00,209.26,209.45,208.79,209.45,8092.0,204.8881,205.0741,204.4279,205.0741,8092.0
2022-08-02 10:00:00,209.19,209.52,209.19,209.35,7453.0,204.8195,205.1426,204.8195,204.9762,7453.0
2022-08-02 10:05:00,209.41,209.9,208.79,208.79,5842.0,205.0349,205.5147,204.4279,204.4279,5842.0
2022-08-02 10:10:00,208.76,209.59,208.75,209.46,13275.0,204.3985,205.2112,204.3887,205.0839,13275.0
2022-08-02 10:15:00,209.61,209.63,209.25,209.51,7466.0,205.2308,205.2504,204.8783,205.1329,7466.0
2022-08-02 10:20:00,209.53,209.67,208.86,209.26,7196.0,205.1524,205.2895,204.4964,204.8881,7196.0
2022-08-02 10:25:00,209.04,209.13,208.81,209.01,4977.0,204.6727,204.7608,204.4475,204.6433,4977.0
2022-08-02 10:30:00,209.13,209.69,209.13,209.19,2404.0,204.7608,205.3091,204.7608,204.8195,2404.0
2022-08-02 10:35:00,209.42,209.82,209.29,209.82,1528.0,205.0447,205.4364,204.9175,205.4364,1528.0
2022-08-02 10:40:00,209.74,209.78,209.6,209.63,1209.0,205.3581,205.3972,205.221,205.2504,1209.0
2022-08-02 10:45:00,209.66,209.66,209.25,209.25,635.0,205.2797,205.2797,204.8783,204.8783,635.0
2022-08-02 10:50:00,209.23,210.23,209.22,210.03,2759.0,204.8587,205.8378,204.8489,205.642,2759.0
2022-08-02 10:55:00,209.84,209.84,209.14,209.27,2994.0,205.456,205.456,204.7706,204.8979,2994.0
2022-08-02 11:00:00,209.31,209.4,209.16,209.17,4888.0,204.937,205.0252,204.7902,204.8,4888.0
2022-08-02 11:05:00,209.07,209.19,208.92,208.97,1530.0,204.7021,204.8195,204.5552,204.6041,1530.0
2022-08-02 11:10:00,209.04,209.36,208.97,209.36,3237.0,204.6727,204.986,204.6041,204.986,3237.0
2022-08-02 11:15:00,209.38,209.52,209.2,209.52,3061.0,205.0056,205.1426,204.8293,205.1426,3061.0
2022-08-02 11:20:00,209.49,209.49,209.1,209.25,1303.0,205.1133,205.1133,204.7314,204.8783,1303.0
2022-08-02 11:25:00,209.47,209.53,209.26,209.36,1519.0,205.0937,205.1524,204.8881,204.986,1519.0
2022-08-02 11:30:00,209.28,209.42,209.12,209.18,2207.0,204.9077,205.0447,204.751,204.8098,2207.0
2022-08-02 11:35:00,209.34,209.34,209.26,209.3,711.0,204.9664,204.9664,204.8881,204.9272,711.0
2022-08-02 11:40:00,209.37,209.64,209.16,209.18,4979.0,204.9958,205.2601,204.7902,204.8098,4979.0
2022-08-02 11:45:00,209.35,209.35,209.05,209.05,1496.0,204.9762,204.9762,204.6825,204.6825,1496.0
2022-08-02 11:50:00,209.15,209.21,209.15,209.2,1047.0,204.7804,204.8391,204.7804,204.8293,1047.0
2022-08-02 11:55:00,209.28,209.35,209.15,209.25,3662.0,204.9077,204.9762,204.7804,204.8783,3662.0
2022-08-02 12:00:00,209.41,209.65,209.32,209.65,1508.0,205.0349,205.2699,204.9468,205.2699,1508.0
2022-08-02 12:05:00,209.72,209.9,209.72,209.81,1272.0,205.3385,205.5147,205.3385,205.4266,1272.0
2022-08-02 12:10:00,209.86,210.2,209.86,210.2,1700.0,205.4755,205.8084,205.4755,205.8084,1700.0
2022-08-02 12:15:00,210.14,210.49,210.14,210.39,2032.0,205.7497,206.0924,205.7497,205.9945,2032.0
2022-08-02 12:20:00,210.5,210.62,210.47,210.57,2037.0,206.1022,206.2197,206.0728,206.1707,2037.0
2022-08-02 12:25:00,210.6,210.8,210.51,210.69,3622.0,206.2001,206.3959,206.112,206.2882,3622.0
2022-08-02 12:30:00,210.67,210.75,210.67,210.71,1168.0,206.2686,206.347,206.2686,206.3078,1168.0
2022-08-02 12:35:00,210.67,210.67,210.5,210.64,733.0,206.2686,206.2686,206.1022,206.2392,733.0
2022-08-02 12:40:00,210.61,210.75,210.59,210.75,1182.0,206.2099,206.347,206.1903,206.347,1182.0
2022-08-02 12:45:00,210.71,210.71,210.47,210.47,611.0,206.3078,206.3078,206.0728,206.0728,611.0
2022-08-02 12:50:00,210.44,210.69,210.38,210.64,3157.0,206.0434,206.2882,205.9847,206.2392,3157.0
2022-08-02 12:55:00,210.61,210.64,210.56,210.62,1550.0,206.2099,206.2392,206.1609,206.2197,1550.0
2022-08-02 13:00:00,210.62,210.64,210.5,210.57,1907.0,206.2197,206.2392,206.1022,206.1707,1907.0
2022-08-02 13:05:00,210.56,210.56,210.25,210.25,1300.0,206.1609,206.1609,205.8574,205.8574,1300.0
2022-08-02 13:10:00,210.17,210.59,210.15,210.59,2714.0,205.7791,206.1903,205.7595,206.1903,2714.0
2022-08-02 13:15:00,210.69,210.69,210.53,210.66,1887.0,206.2882,206.2882,206.1315,206.2588,1887.0
2022-08-02 13:20:00,210.57,210.62,210.25,210.28,2481.0,206.1707,206.2197,205.8574,205.8868,2481.0
2022-08-02 13:25:00,210.38,210.59,210.19,210.19,4734.0,205.9847,206.1903,205.7987,205.7987,4734.0
2022-08-02 13:30:00,209.79,209.83,209.25,209.26,2058.0,205.407,205.4462,204.8783,204.8881,2058.0
2022-08-02 13:35:00,209.37,209.71,209.25,209.66,5558.0,204.9958,205.3287,204.8783,205.2797,5558.0
2022-08-02 13:40:00,209.61,210.06,209.61,210.06,7175.0,205.2308,205.6714,205.2308,205.6714,7175.0
2022-08-02 13:45:00,209.92,209.97,209.71,209.84,4319.0,205.5343,205.5832,205.3287,205.456,4319.0
2022-08-02 13:50:00,209.77,209.96,209.65,209.96,4012.0,205.3874,205.5735,205.2699,205.5735,4012.0
2022-08-02 13:55:00,209.93,210.18,209.89,210.14,1704.0,205.5441,205.7889,205.5049,205.7497,1704.0
2022-08-02 14:00:00,210.07,210.18,209.98,210.03,1857.0,205.6812,205.7889,205.593,205.642,1857.0
2022-08-02 14:05:00,210.19,210.35,210.19,210.35,1501.0,205.7987,205.9553,205.7987,205.9553,1501.0
2022-08-02 14:10:00,210.24,210.31,210.23,210.24,1007.0,205.8476,205.9161,205.8378,205.8476,1007.0
2022-08-02 14:15:00,210.18,210.18,209.78,209.78,1250.0,205.7889,205.7889,205.3972,205.3972,1250.0
2022-08-02 14:20:00,209.79,210.0,209.79,209.93,1101.0,205.407,205.6126,205.407,205.5441,1101.0
2022-08-02 14:25:00,209.77,209.89,209.77,209.89,522.0,205.3874,205.5049,205.3874,205.5049,522.0
2022-08-02 14:30:00,209.91,209.96,209.82,209.92,1404.0,205.5245,205.5735,205.4364,205.5343,1404.0
2022-08-02 14:35:00,209.82,209.82,209.48,209.5,1825.0,205.4364,205.4364,205.1035,205.1231,1825.0
2022-08-02 14:40:00,209.63,209.74,209.56,209.68,2049.0,205.2504,205.3581,205.1818,205.2993,2049.0
2022-08-02 14:45:00,209.61,209.67,209.42,209.61,3414.0,205.2308,205.2895,205.0447,205.2308,3414.0
2022-08-02 14:50:00,209.71,209.72,209.36,209.39,3423.0,205.3287,205.3385,204.986,205.0154,3423.0
2022-08-02 14:55:00,209.45,209.46,209.04,209.21,4538.0,205.0741,205.0839,204.6727,204.8391,4538.0
2022-08-02 15:00:00,209.19,209.74,209.19,209.62,12357.0,204.8195,205.3581,204.8195,205.2406,12357.0
2022-08-02 15:05:00,209.62,209.82,209.51,209.82,6643.0,205.2406,205.4364,205.1329,205.4364,6643.0
2022-08-02 15:10:00,209.82,209.85,206.29,208.34,87201.0,205.4364,205.4658,201.9801,203.9873,87201.0
2022-08-02 15:15:00,208.49,209.2,208.48,209.14,28522.0,204.1342,204.8293,204.1244,204.7706,28522.0
2022-08-02 15:20:00,209.12,209.19,208.79,209.05,58183.0,204.751,204.8195,204.4279,204.6825,58183.0
2022-08-02 15:25:00,208.99,209.23,208.39,209.02,12273.0,204.6237,204.8587,204.0363,204.6531,12273.0
2022-08-02 15:30:00,209.0,209.06,208.83,208.87,15216.0,204.6335,204.6923,204.4671,204.5062,15216.0
2022-08-02 15:35:00,208.87,209.63,208.87,209.24,19666.0,204.5062,205.2504,204.5062,204.8685,19666.0
2022-08-02 15:40:00,209.26,209.31,209.13,209.18,17732.0,204.8881,204.937,204.7608,204.8098,17732.0
2022-08-02 15:45:00,209.19,209.19,207.88,207.9,16923.0,204.8195,204.8195,203.5369,203.5565,16923.0
2022-08-02 15:50:00,207.9,207.98,206.84,206.84,27404.0,203.5565,203.6348,202.5186,202.5186,27404.0
2022-08-02 15:55:00,206.86,206.94,206.06,206.32,90257.0,202.5382,202.6166,201.7549,202.0095,90257.0
2022-08-03 09:30:00,207.59,209.15,207.59,208.8,12177.0,203.253,204.7804,203.253,204.4377,12177.0
2022-08-03 09:35:00,208.73,209.11,208.4,209.11,2632.0,204.3692,204.7412,204.046,204.7412,2632.0
2022-08-03 09:40:00,208.66,210.03,208.62,209.92,10158.0,204.3006,205.642,204.2615,205.5343,10158.0
2022-08-03 09:45:00,210.09,210.36,209.83,210.36,7402.0,205.7007,205.9651,205.4462,205.9651,7402.0
2022-08-03 09:50:00,210.4,210.78,210.14,210.73,6153.0,206.0043,206.3763,205.7497,206.3274,6153.0
2022-08-03 09:55:00,210.75,211.29,210.74,211.25,2132.0,206.347,206.8757,206.3372,206.8365,2132.0
2022-08-03 10:00:00,211.19,211.39,210.46,211.38,3216.0,206.7778,206.9736,206.063,206.9638,3216.0
2022-08-03 10:05:00,211.42,211.86,211.42,211.69,3425.0,207.003,207.4338,207.003,207.2673,3425.0
2022-08-03 10:10:00,211.69,211.92,211.52,211.53,5060.0,207.2673,207.4925,207.1009,207.1107,5060.0
2022-08-03 10:15:00,211.33,211.33,210.4,210.66,3521.0,206.9148,206.9148,206.0043,206.2588,3521.0
2022-08-03 10:20:00,210.53,210.67,210.53,210.66,1867.0,206.1315,206.2686,206.1315,206.2588,1867.0
2022-08-03 10:25:00,210.68,210.97,210.29,210.97,13703.0,206.2784,206.5624,205.8966,206.5624,13703.0
2022-08-03 10:30:00,211.18,211.27,210.8,210.9,1305.0,206.768,206.8561,206.3959,206.4938,1305.0
2022-08-03 10:35:00,210.93,211.16,210.86,211.11,900.0,206.5232,206.7484,206.4547,206.6994,900.0
2022-08-03 10:40:00,210.98,211.26,210.98,211.17,1609.0,206.5721,206.8463,206.5721,206.7582,1609.0
2022-08-03 10:45:00,211.31,211.55,211.31,211.55,1553.0,206.8953,207.1302,206.8953,207.1302,1553.0
2022-08-03 10:50:00,211.64,211.69,211.27,211.31,1462.0,207.2184,207.2673,206.8561,206.8953,1462.0
2022-08-03 10:55:00,211.47,211.72,211.38,211.48,2870.0,207.0519,207.2967,206.9638,207.0617,2870.0
2022-08-03 11:00:00,211.54,211.87,211.53,211.78,2177.0,207.1204,207.4436,207.1107,207.3554,2177.0
2022-08-03 11:05:00,211.82,211.84,211.8,211.84,713.0,207.3946,207.4142,207.375,207.4142,713.0
2022-08-03 11:10:00,211.88,211.97,211.78,211.78,1000.0,207.4533,207.5415,207.3554,207.3554,1000.0
2022-08-03 11:15:00,211.74,211.74,211.25,211.25,1582.0,207.3163,207.3163,206.8365,206.8365,1582.0
2022-08-03 11:20:00,211.33,211.41,211.25,211.29,1397.0,206.9148,206.9932,206.8365,206.8757,1397.0
2022-08-03 11:25:00,211.44,211.62,211.37,211.62,1795.0,207.0225,207.1988,206.954,207.1988,1795.0
2022-08-03 11:30:00,211.55,211.65,211.13,211.13,3258.0,207.1302,207.2281,206.719,206.719,3258.0
2022-08-03 11:35:00,211.28,211.64,211.24,211.5,1231.0,206.8659,207.2184,206.8267,207.0813,1231.0
2022-08-03 11:40:00,211.65,211.84,211.65,211.84,901.0,207.2281,207.4142,207.2281,207.4142,901.0
2022-08-03 11:45:00,211.83,212.0,211.83,211.87,1752.0,207.4044,207.5708,207.4044,207.4436,1752.0
2022-08-03 11:50:00,211.8,211.84,211.62,211.84,1795.0,207.375,207.4142,207.1988,207.4142,1795.0
2022-08-03 11:55:00,212.16,212.22,212.16,212.22,600.0,207.7275,207.7862,207.7275,207.7862,600.0
2022-08-03 12:00:00,212.16,212.21,212.06,212.11,1832.0,207.7275,207.7764,207.6296,207.6785,1832.0
2022-08-03 12:05:00,212.02,212.1,211.96,212.1,607.0,207.5904,207.6687,207.5317,207.6687,607.0
2022-08-03 12:10:00,212.09,212.11,211.94,212.01,2791.0,207.659,207.6785,207.5121,207.5806,2791.0
2022-08-03 12:15:00,211.96,211.99,211.88,211.99,600.0,207.5317,207.561,207.4533,207.561,600.0
2022-08-03 12:20:00,211.93,212.11,211.87,212.11,4022.0,207.5023,207.6785,207.4436,207.6785,4022.0
2022-08-03 12:25:00,212.22,212.23,212.06,212.06,679.0,207.7862,207.796,207.6296,207.6296,679.0
2022-08-03 12:30:00,212.17,212.19,212.0,212.19,1108.0,207.7373,207.7569,207.5708,207.7569,1108.0
2022-08-03 12:35:00,212.29,212.67,212.29,212.58,3165.0,207.8548,208.2268,207.8548,208.1387,3165.0
2022-08-03 12:40:00,212.52,212.86,212.51,212.86,658.0,208.08,208.4129,208.0702,208.4129,658.0
2022-08-03 12:45:00,212.86,213.11,212.86,213.11,2374.0,208.4129,208.6576,208.4129,208.6576,2374.0
2022-08-03 12:50:00,213.08,213.08,212.6,212.6,1910.0,208.6283,208.6283,208.1583,208.1583,1910.0
2022-08-03 12:55:00,212.65,212.95,212.64,212.95,1655.0,208.2073,208.501,208.1975,208.501,1655.0
2022-08-03 13:00:00,212.79,213.02,212.79,212.99,1565.0,208.3443,208.5695,208.3443,208.5402,1565.0
2022-08-03 13:05:00,212.98,213.18,212.98,213.12,781.0,208.5304,208.7262,208.5304,208.6674,781.0
2022-08-03 13:10:00,212.99,213.13,212.99,213.12,3000.0,208.5402,208.6772,208.5402,208.6674,3000.0
2022-08-03 13:15:00,213.11,213.26,212.99,212.99,3788.0,208.6576,208.8045,208.5402,208.5402,3788.0
2022-08-03 13:20:00,212.65,212.75,212.53,212.75,1743.0,208.2073,208.3052,208.0898,208.3052,1743.0
2022-08-03 13:25:00,212.76,212.77,212.44,212.48,2574.0,208.315,208.3247,208.0016,208.0408,2574.0
2022-08-03 13:30:00,212.35,212.36,212.21,212.21,1100.0,207.9135,207.9233,207.7764,207.7764,1100.0
2022-08-03 13:35:00,212.07,212.24,212.07,212.16,3455.0,207.6394,207.8058,207.6394,207.7275,3455.0
2022-08-03 13:40:00,212.06,212.21,212.0,212.18,2507.0,207.6296,207.7764,207.5708,207.7471,2507.0
2022-08-03 13:45:00,212.12,212.3,212.08,212.3,1201.0,207.6883,207.8646,207.6492,207.8646,1201.0
2022-08-03 13:50:00,212.39,212.39,211.97,212.08,3806.0,207.9527,207.9527,207.5415,207.6492,3806.0
2022-08-03 13:55:00,211.94,211.96,211.87,211.88,1216.0,207.5121,207.5317,207.4436,207.4533,1216.0
2022-08-03 14:00:00,211.92,211.93,211.74,211.87,3148.0,207.4925,207.5023,207.3163,207.4436,3148.0
2022-08-03 14:05:00,211.8,212.07,211.8,212.07,1072.0,207.375,207.6394,207.375,207.6394,1072.0
2022-08-03 14:10:00,212.07,212.39,212.07,212.39,2511.0,207.6394,207.9527,207.6394,207.9527,2511.0
2022-08-03 14:15:00,212.53,212.61,212.53,212.61,800.0,208.0898,208.1681,208.0898,208.1681,800.0
2022-08-03 14:20:00,212.71,212.77,212.56,212.73,3124.0,208.266,208.3247,208.1191,208.2856,3124.0
2022-08-03 14:25:00,212.72,212.89,212.62,212.75,1084.0,208.2758,208.4422,208.1779,208.3052,1084.0
2022-08-03 14:30:00,212.62,212.71,212.61,212.71,1298.0,208.1779,208.266,208.1681,208.266,1298.0
2022-08-03 14:35:00,212.74,212.75,212.53,212.53,1654.0,208.2954,208.3052,208.0898,208.0898,1654.0
2022-08-03 14:40:00,212.47,212.47,212.34,212.34,1359.0,208.031,208.031,207.9037,207.9037,1359.0
2022-08-03 14:45:00,212.38,212.65,212.35,212.65,1345.0,207.9429,208.2073,207.9135,208.2073,1345.0
2022-08-03 14:50:00,212.65,212.88,212.61,212.75,1182.0,208.2073,208.4325,208.1681,208.3052,1182.0
2022-08-03 14:55:00,212.76,212.95,212.76,212.91,1314.0,208.315,208.501,208.315,208.4618,1314.0
2022-08-03 15:00:00,212.83,213.07,212.81,213.06,1608.0,208.3835,208.6185,208.3639,208.6087,1608.0
2022-08-03 15:05:00,213.1,213.2,212.98,213.0,2535.0,208.6479,208.7458,208.5304,208.5499,2535.0
2022-08-03 15:10:00,212.98,212.99,212.83,212.84,700.0,208.5304,208.5402,208.3835,208.3933,700.0
2022-08-03 15:15:00,212.88,213.08,212.83,212.85,2171.0,208.4325,208.6283,208.3835,208.4031,2171.0
2022-08-03 15:20:00,212.93,212.94,212.69,212.7,1705.0,208.4814,208.4912,208.2464,208.2562,1705.0
2022-08-03 15:25:00,212.58,212.71,212.57,212.66,1003.0,208.1387,208.266,208.1289,208.217,1003.0
2022-08-03 15:30:00,212.69,212.72,212.64,212.7,1500.0,208.2464,208.2758,208.1975,208.2562,1500.0
2022-08-03 15:35:00,212.66,212.71,212.57,212.64,2271.0,208.217,208.266,208.1289,208.1975,2271.0
2022-08-03 15:40:00,212.58,212.76,212.53,212.76,5344.0,208.1387,208.315,208.0898,208.315,5344.0
2022-08-03 15:45:00,212.68,212.73,212.54,212.61,5594.0,208.2366,208.2856,208.0996,208.1681,5594.0
2022-08-03 15:50:00,212.67,212.97,212.64,212.75,11833.0,208.2268,208.5206,208.1975,208.3052,11833.0
2022-08-03 15:55:00,212.65,213.09,212.57,213.01,65277.0,208.2073,208.6381,208.1289,208.5597,65277.0
2022-08-04 09:30:00,213.22,214.64,211.69,211.69,5296.0,208.7653,210.1557,207.2673,207.2673,5296.0
2022-08-04 09:35:00,212.78,213.05,212.21,212.28,1832.0,208.3345,208.5989,207.7764,207.845,1832.0
2022-08-04 09:40:00,212.3,213.15,212.26,212.76,1186.0,207.8646,208.6968,207.8254,208.315,1186.0
2022-08-04 09:45:00,213.24,213.5,212.8,213.12,4564.0,208.7849,209.0395,208.3541,208.6674,4564.0
2022-08-04 09:50:00,213.12,213.42,212.38,213.31,3849.0,208.6674,208.9612,207.9429,208.8535,3849.0
2022-08-04 09:55:00,213.19,213.21,212.62,212.63,4717.0,208.736,208.7556,208.1779,208.1877,4717.0
2022-08-04 10:00:00,212.68,213.19,212.58,213.0,4416.0,208.2366,208.736,208.1387,208.5499,4416.0
2022-08-04 10:05:00,213.13,213.33,212.94,213.06,3121.0,208.6772,208.873,208.4912,208.6087,3121.0
2022-08-04 10:10:00,212.94,213.33,212.94,213.25,2633.0,208.4912,208.873,208.4912,208.7947,2633.0
2022-08-04 10:15:00,213.21,213.21,212.81,213.09,3134.0,208.7556,208.7556,208.3639,208.6381,3134.0
2022-08-04 10:20:00,213.02,213.2,212.76,212.81,3905.0,208.5695,208.7458,208.315,208.3639,3905.0
2022-08-04 10:25:00,212.87,213.01,212.52,212.52,1757.0,208.4227,208.5597,208.08,208.08,1757.0
2022-08-04 10:30:00,212.34,212.38,211.29,211.5,3832.0,207.9037,207.9429,206.8757,207.0813,3832.0
2022-08-04 10:35:00,211.43,211.43,210.9,211.02,1859.0,207.0127,207.0127,206.4938,206.6113,1859.0
2022-08-04 10:40:00,210.95,211.25,210.61,211.19,2465.0,206.5428,206.8365,206.2099,206.7778,2465.0
2022-08-04 10:45:00,211.01,211.76,211.0,211.63,3718.0,206.6015,207.3359,206.5917,207.2086,3718.0
2022-08-04 10:50:00,211.77,211.77,211.39,211.58,900.0,207.3456,207.3456,206.9736,207.1596,900.0
2022-08-04 10:55:00,211.74,211.88,211.61,211.88,1368.0,207.3163,207.4533,207.189,207.4533,1368.0
2022-08-04 11:00:00,212.05,212.66,212.05,212.32,72390.0,207.6198,208.217,207.6198,207.8842,72390.0
2022-08-04 11:05:00,212.24,212.52,212.21,212.52,3382.0,207.8058,208.08,207.7764,208.08,3382.0
2022-08-04 11:10:00,212.44,212.69,212.2,212.22,3152.0,208.0016,208.2464,207.7667,207.7862,3152.0
2022-08-04 11:15:00,212.23,212.55,212.08,212.53,5646.0,207.796,208.1093,207.6492,208.0898,5646.0
2022-08-04 11:20:00,212.67,212.89,212.64,212.89,2900.0,208.2268,208.4422,208.1975,208.4422,2900.0
2022-08-04 11:25:00,212.95,213.06,212.79,212.98,4850.0,208.501,208.6087,208.3443,208.5304,4850.0
2022-08-04 11:30:00,212.92,213.04,212.78,212.94,2441.0,208.4716,208.5891,208.3345,208.4912,2441.0
2022-08-04 11:35:00,212.89,212.95,212.78,212.82,4949.0,208.4422,208.501,208.3345,208.3737,4949.0
2022-08-04 11:40:00,212.87,213.0,212.81,213.0,4093.0,208.4227,208.5499,208.3639,208.5499,4093.0
2022-08-04 11:45:00,213.0,213.16,212.75,212.84,3586.0,208.5499,208.7066,208.3052,208.3933,3586.0
2022-08-04 11:50:00,212.87,213.27,212.87,213.01,1637.0,208.4227,208.8143,208.4227,208.5597,1637.0
2022-08-04 11:55:00,213.12,213.4,213.07,213.15,1990.0,208.6674,208.9416,208.6185,208.6968,1990.0
2022-08-04 12:00:00,213.06,213.17,213.01,213.15,2527.0,208.6087,208.7164,208.5597,208.6968,2527.0
2022-08-04 12:05:00,213.14,213.14,212.92,213.02,2632.0,208.687,208.687,208.4716,208.5695,2632.0
2022-08-04 12:10:00,213.05,213.17,212.89,213.0,2921.0,208.5989,208.7164,208.4422,208.5499,2921.0
2022-08-04 12:15:00,212.93,213.65,212.93,213.32,4759.0,208.4814,209.1864,208.4814,208.8633,4759.0
2022-08-04 12:20:00,213.34,213.48,213.26,213.43,5896.0,208.8828,209.0199,208.8045,208.971,5896.0
2022-08-04 12:25:00,213.48,213.65,213.41,213.65,1444.0,209.0199,209.1864,208.9514,209.1864,1444.0
2022-08-04 12:30:00,213.59,213.59,212.83,212.83,2098.0,209.1276,209.1276,208.3835,208.3835,2098.0
2022-08-04 12:35:00,212.92,213.26,212.92,213.26,3066.0,208.4716,208.8045,208.4716,208.8045,3066.0
2022-08-04 12:40:00,213.3,213.4,213.15,213.15,5477.0,208.8437,208.9416,208.6968,208.6968,5477.0
2022-08-04 12:45:00,213.1,213.15,212.92,212.93,3911.0,208.6479,208.6968,208.4716,208.4814,3911.0
2022-08-04 12:50:00,212.87,213.01,212.85,212.92,900.0,208.4227,208.5597,208.4031,208.4716,900.0
2022-08-04 12:55:00,212.88,213.03,212.78,213.03,2109.0,208.4325,208.5793,208.3345,208.5793,2109.0
2022-08-04 13:00:00,212.94,213.18,212.86,212.97,1450.0,208.4912,208.7262,208.4129,208.5206,1450.0
2022-08-04 13:05:00,212.86,213.0,212.85,212.89,1406.0,208.4129,208.5499,208.4031,208.4422,1406.0
2022-08-04 13:10:00,213.02,213.42,212.89,213.29,2593.0,208.5695,208.9612,208.4422,208.8339,2593.0
2022-08-04 13:15:00,213.41,213.47,213.22,213.47,1800.0,208.9514,209.0101,208.7653,209.0101,1800.0
2022-08-04 13:20:00,213.47,213.73,213.34,213.44,7890.0,209.0101,209.2647,208.8828,208.9808,7890.0
2022-08-04 13:25:00,213.4,213.44,213.39,213.39,700.0,208.9416,208.9808,208.9318,208.9318,700.0
2022-08-04 13:30:00,213.34,213.69,213.34,213.57,4055.0,208.8828,209.2255,208.8828,209.108,4055.0
2022-08-04 13:35:00,213.77,213.78,213.66,213.78,719.0,209.3039,209.3136,209.1962,209.3136,719.0
2022-08-04 13:40:00,213.86,213.86,213.43,213.46,2627.0,209.392,209.392,208.971,209.0003,2627.0
2022-08-04 13:45:00,213.37,213.66,213.37,213.66,1703.0,208.9122,209.1962,208.9122,209.1962,1703.0
2022-08-04 13:50:00,213.7,213.7,213.48,213.69,1469.0,209.2353,209.2353,209.0199,209.2255,1469.0
2022-08-04 13:55:00,213.69,213.69,213.33,213.42,2402.0,209.2255,209.2255,208.873,208.9612,2402.0
2022-08-04 14:00:00,213.43,213.5,213.33,213.47,2466.0,208.971,209.0395,208.873,209.0101,2466.0
2022-08-04 14:05:00,213.53,213.53,212.93,212.93,2101.0,209.0689,209.0689,208.4814,208.4814,2101.0
2022-08-04 14:10:00,212.85,212.85,212.55,212.65,999.0,208.4031,208.4031,208.1093,208.2073,999.0
2022-08-04 14:15:00,212.56,212.56,212.26,212.51,1758.0,208.1191,208.1191,207.8254,208.0702,1758.0
2022-08-04 14:20:00,212.58,212.78,212.46,212.78,3211.0,208.1387,208.3345,208.0212,208.3345,3211.0
2022-08-04 14:25:00,212.82,213.22,212.82,213.09,3997.0,208.3737,208.7653,208.3737,208.6381,3997.0
2022-08-04 14:30:00,213.14,213.19,213.07,213.16,2063.0,208.687,208.736,208.6185,208.7066,2063.0
2022-08-04 14:35:00,213.16,213.27,213.03,213.27,4428.0,208.7066,208.8143,208.5793,208.8143,4428.0
2022-08-04 14:40:00,213.13,213.25,213.05,213.17,3813.0,208.6772,208.7947,208.5989,208.7164,3813.0
2022-08-04 14:45:00,213.25,213.36,213.1,213.36,1884.0,208.7947,208.9024,208.6479,208.9024,1884.0
2022-08-04 14:50:00,213.31,213.67,213.31,213.41,5393.0,208.8535,209.2059,208.8535,208.9514,5393.0
2022-08-04 14:55:00,213.36,213.54,213.2,213.47,2655.0,208.9024,209.0787,208.7458,209.0101,2655.0
2022-08-04 15:00:00,213.47,213.55,213.36,213.55,2691.0,209.0101,209.0885,208.9024,209.0885,2691.0
2022-08-04 15:05:00,213.48,213.48,213.29,213.48,1885.0,209.0199,209.0199,208.8339,209.0199,1885.0
2022-08-04 15:10:00,213.36,213.83,213.33,213.83,2852.0,208.9024,209.3626,208.873,209.3626,2852.0
2022-08-04 15:15:00,213.85,213.85,213.64,213.78,2297.0,209.3822,209.3822,209.1766,209.3136,2297.0
2022-08-04 15:20:00,213.76,213.78,213.47,213.47,2502.0,209.2941,209.3136,209.0101,209.0101,2502.0
2022-08-04 15:25:00,213.5,213.68,213.48,213.67,2598.0,209.0395,209.2157,209.0199,209.2059,2598.0
2022-08-04 15:30:00,213.73,213.73,213.43,213.44,4726.0,209.2647,209.2647,208.971,208.9808,4726.0
2022-08-04 15:35:00,213.46,213.62,213.22,213.22,2416.0,209.0003,209.157,208.7653,208.7653,2416.0
2022-08-04 15:40:00,213.32,213.34,213.04,213.06,3964.0,208.8633,208.8828,208.5891,208.6087,3964.0
2022-08-04 15:45:00,213.06,213.06,212.91,213.01,3911.0,208.6087,208.6087,208.4618,208.5597,3911.0
2022-08-04 15:50:00,213.05,213.81,213.05,213.81,12957.0,208.5989,209.343,208.5989,209.343,12957.0
2022-08-04 15:55:00,213.74,214.16,213.73,213.79,37164.0,209.2745,209.6857,209.2647,209.3234,37164.0
2022-08-05 09:30:00,210.83,211.19,210.08,210.19,6570.0,206.4253,206.7778,205.6909,205.7987,6570.0
2022-08-05 09:35:00,210.05,210.7,209.75,210.19,18728.0,205.6616,206.298,205.3678,205.7987,18728.0
2022-08-05 09:40:00,210.27,210.83,210.27,210.5,8370.0,205.877,206.4253,205.877,206.1022,8370.0
2022-08-05 09:45:00,210.27,210.93,210.18,210.93,18801.0,205.877,206.5232,205.7889,206.5232,18801.0
2022-08-05 09:50:00,210.91,211.22,210.61,211.11,6857.0,206.5036,206.8071,206.2099,206.6994,6857.0
2022-08-05 09:55:00,211.13,211.14,210.67,210.81,4455.0,206.719,206.7288,206.2686,206.4057,4455.0
2022-08-05 10:00:00,210.82,210.97,210.77,210.9,2100.0,206.4155,206.5624,206.3665,206.4938,2100.0
2022-08-05 10:05:00,210.94,211.18,210.82,211.06,11671.0,206.533,206.768,206.4155,206.6505,11671.0
2022-08-05 10:10:00,211.13,211.51,210.91,211.28,7652.0,206.719,207.0911,206.5036,206.8659,7652.0
2022-08-05 10:15:00,211.32,211.62,211.2,211.55,7896.0,206.905,207.1988,206.7876,207.1302,7896.0
2022-08-05 10:20:00,211.55,211.81,211.54,211.74,3164.0,207.1302,207.3848,207.1204,207.3163,3164.0
2022-08-05 10:25:00,211.62,211.62,210.62,210.72,3094.0,207.1988,207.1988,206.2197,206.3176,3094.0
2022-08-05 10:30:00,210.76,211.11,210.52,211.11,9030.0,206.3567,206.6994,206.1218,206.6994,9030.0
2022-08-05 10:35:00,211.02,211.5,210.69,210.75,69879.0,206.6113,207.0813,206.2882,206.347,69879.0
2022-08-05 10:40:00,211.15,211.15,210.53,210.7,3582.0,206.7386,206.7386,206.1315,206.298,3582.0
2022-08-05 10:45:00,210.58,210.73,210.58,210.68,1500.0,206.1805,206.3274,206.1805,206.2784,1500.0
2022-08-05 10:50:00,210.69,210.69,210.4,210.58,3150.0,206.2882,206.2882,206.0043,206.1805,3150.0
2022-08-05 10:55:00,210.66,210.66,210.32,210.52,11046.0,206.2588,206.2588,205.9259,206.1218,11046.0
2022-08-05 11:00:00,210.45,210.55,210.01,210.1,11786.0,206.0532,206.1511,205.6224,205.7105,11786.0
2022-08-05 11:05:00,210.02,210.44,209.92,210.44,5502.0,205.6322,206.0434,205.5343,206.0434,5502.0
2022-08-05 11:10:00,210.55,210.88,210.31,210.41,8953.0,206.1511,206.4742,205.9161,206.0141,8953.0
2022-08-05 11:15:00,210.36,210.54,210.35,210.5,3316.0,205.9651,206.1413,205.9553,206.1022,3316.0
2022-08-05 11:20:00,210.53,210.8,210.44,210.8,4917.0,206.1315,206.3959,206.0434,206.3959,4917.0
2022-08-05 11:25:00,210.62,210.71,210.33,210.34,10165.0,206.2197,206.3078,205.9357,205.9455,10165.0
2022-08-05 11:30:00,210.35,210.67,210.35,210.59,9442.0,205.9553,206.2686,205.9553,206.1903,9442.0
2022-08-05 11:35:00,210.63,210.63,210.11,210.33,6890.0,206.2295,206.2295,205.7203,205.9357,6890.0
2022-08-05 11:40:00,209.97,210.44,209.95,210.44,9583.0,205.5832,206.0434,205.5637,206.0434,9583.0
2022-08-05 11:45:00,210.43,210.56,210.16,210.33,27464.0,206.0336,206.1609,205.7693,205.9357,27464.0
2022-08-05 11:50:00,210.27,210.9,210.27,210.45,13949.0,205.877,206.4938,205.877,206.0532,13949.0
2022-08-05 11:55:00,210.5,210.74,210.35,210.69,5018.0,206.1022,206.3372,205.9553,206.2882,5018.0
2022-08-05 12:00:00,210.6,210.9,210.6,210.75,2956.0,206.2001,206.4938,206.2001,206.347,2956.0
2022-08-05 12:05:00,210.84,210.98,210.79,210.98,6600.0,206.4351,206.5721,206.3861,206.5721,6600.0
2022-08-05 12:10:00,211.07,211.07,211.01,211.03,2592.0,206.6603,206.6603,206.6015,206.6211,2592.0
2022-08-05 12:15:00,211.03,211.03,210.74,210.93,1537.0,206.6211,206.6211,206.3372,206.5232,1537.0
2022-08-05 12:20:00,210.84,211.03,210.7,210.75,9310.0,206.4351,206.6211,206.298,206.347,9310.0
2022-08-05 12:25:00,210.78,210.9,210.78,210.9,500.0,206.3763,206.4938,206.3763,206.4938,500.0
2022-08-05 12:30:00,210.9,210.9,210.31,210.31,5404.0,206.4938,206.4938,205.9161,205.9161,5404.0
2022-08-05 12:35:00,210.42,210.58,210.42,210.58,890.0,206.0238,206.1805,206.0238,206.1805,890.0
2022-08-05 12:40:00,210.47,210.85,210.43,210.7,2200.0,206.0728,206.4449,206.0336,206.298,2200.0
2022-08-05 12:45:00,210.79,210.9,210.66,210.9,1601.0,206.3861,206.4938,206.2588,206.4938,1601.0
2022-08-05 12:50:00,210.9,210.9,210.55,210.55,1399.0,206.4938,206.4938,206.1511,206.1511,1399.0
2022-08-05 12:55:00,210.45,210.67,210.45,210.61,1510.0,206.0532,206.2686,206.0532,206.2099,1510.0
2022-08-05 13:00:00,210.74,210.88,210.71,210.88,903.0,206.3372,206.4742,206.3078,206.4742,903.0
2022-08-05 13:05:00,210.86,210.96,210.61,210.64,2400.0,206.4547,206.5526,206.2099,206.2392,2400.0
2022-08-05 13:10:00,210.63,210.87,210.63,210.81,1500.0,206.2295,206.4644,206.2295,206.4057,1500.0
2022-08-05 13:15:00,210.81,210.98,210.8,210.81,1000.0,206.4057,206.5721,206.3959,206.4057,1000.0
2022-08-05 13:20:00,210.81,210.88,210.7,210.78,2000.0,206.4057,206.4742,206.298,206.3763,2000.0
2022-08-05 13:25:00,210.86,210.93,210.66,210.66,2946.0,206.4547,206.5232,206.2588,206.2588,2946.0
2022-08-05 13:30:00,210.68,210.97,210.68,210.97,2239.0,206.2784,206.5624,206.2784,206.5624,2239.0
2022-08-05 13:35:00,210.89,211.02,210.86,210.86,1300.0,206.484,206.6113,206.4547,206.4547,1300.0
2022-08-05 13:40:00,211.05,211.05,210.58,210.58,2504.0,206.6407,206.6407,206.1805,206.1805,2504.0
2022-08-05 13:45:00,210.69,210.79,210.55,210.77,1100.0,206.2882,206.3861,206.1511,206.3665,1100.0
2022-08-05 13:50:00,210.64,210.64,210.42,210.42,1939.0,206.2392,206.2392,206.0238,206.0238,1939.0
2022-08-05 13:55:00,210.4,210.41,210.28,210.37,3136.0,206.0043,206.0141,205.8868,205.9749,3136.0
2022-08-05 14:00:00,210.28,210.44,210.26,210.36,7424.0,205.8868,206.0434,205.8672,205.9651,7424.0
2022-08-05 14:05:00,210.39,210.53,210.35,210.46,4053.0,205.9945,206.1315,205.9553,206.063,4053.0
2022-08-05 14:10:00,210.46,210.49,210.31,210.36,5244.0,206.063,206.0924,205.9161,205.9651,5244.0
2022-08-05 14:15:00,210.46,210.85,210.46,210.78,1564.0,206.063,206.4449,206.063,206.3763,1564.0
2022-08-05 14:20:00,210.83,211.18,210.83,211.09,2165.0,206.4253,206.768,206.4253,206.6798,2165.0
2022-08-05 14:25:00,211.09,211.17,210.8,210.8,1756.0,206.6798,206.7582,206.3959,206.3959,1756.0
2022-08-05 14:30:00,210.77,210.91,210.68,210.77,1706.0,206.3665,206.5036,206.2784,206.3665,1706.0
2022-08-05 14:35:00,210.93,211.06,210.91,210.91,1864.0,206.5232,206.6505,206.5036,206.5036,1864.0
2022-08-05 14:40:00,210.97,211.01,210.8,211.01,870.0,206.5624,206.6015,206.3959,206.6015,870.0
2022-08-05 14:45:00,211.0,211.23,210.99,211.22,2428.0,206.5917,206.8169,206.5819,206.8071,2428.0
2022-08-05 14:50:00,211.23,211.49,211.22,211.49,1231.0,206.8169,207.0715,206.8071,207.0715,1231.0
2022-08-05 14:55:00,211.32,211.49,211.16,211.26,2822.0,206.905,207.0715,206.7484,206.8463,2822.0
2022-08-05 15:00:00,211.43,211.61,211.39,211.48,3319.0,207.0127,207.189,206.9736,207.0617,3319.0
2022-08-05 15:05:00,211.47,211.48,211.3,211.46,1746.0,207.0519,207.0617,206.8855,207.0421,1746.0
2022-08-05 15:10:00,211.39,211.72,211.39,211.72,2415.0,206.9736,207.2967,206.9736,207.2967,2415.0
2022-08-05 15:15:00,211.8,211.87,211.65,211.7,2255.0,207.375,207.4436,207.2281,207.2771,2255.0
2022-08-05 15:20:00,211.7,211.71,211.6,211.68,1310.0,207.2771,207.2869,207.1792,207.2575,1310.0
2022-08-05 15:25:00,211.69,211.87,211.6,211.87,2001.0,207.2673,207.4436,207.1792,207.4436,2001.0
2022-08-05 15:30:00,211.8,211.81,211.69,211.8,3400.0,207.375,207.3848,207.2673,207.375,3400.0
2022-08-05 15:35:00,211.77,211.81,211.66,211.72,3804.0,207.3456,207.3848,207.2379,207.2967,3804.0
2022-08-05 15:40:00,211.78,212.19,211.72,212.19,6139.0,207.3554,207.7569,207.2967,207.7569,6139.0
2022-08-05 15:45:00,212.21,212.48,212.21,212.34,5390.0,207.7764,208.0408,207.7764,207.9037,5390.0
2022-08-05 15:50:00,212.38,212.46,212.17,212.34,10228.0,207.9429,208.0212,207.7373,207.9037,10228.0
2022-08-05 15:55:00,212.42,212.74,212.39,212.44,23832.0,207.9821,208.2954,207.9527,208.0016,23832.0
2022-08-08 09:30:00,213.91,213.91,213.91,213.91,2265.0,209.4409,209.4409,209.4409,209.4409,2265.0
2022-08-08 09:35:00,213.99,214.54,213.92,214.54,540.0,209.5193,210.0578,209.4507,210.0578,540.0
2022-08-08 09:40:00,214.56,214.93,214.56,214.66,1047.0,210.0774,210.4396,210.0774,210.1753,1047.0
2022-08-08 09:45:00,214.46,214.99,213.99,214.79,2040.0,209.9794,210.4984,209.5193,210.3025,2040.0
2022-08-08 09:50:00,214.78,215.0,214.75,214.96,2421.0,210.2928,210.5082,210.2634,210.469,2421.0
2022-08-08 09:55:00,214.93,215.07,214.76,214.94,3606.0,210.4396,210.5767,210.2732,210.4494,3606.0
2022-08-08 10:00:00,214.94,215.31,214.84,214.9,2813.0,210.4494,210.8117,210.3515,210.4102,2813.0
2022-08-08 10:05:00,214.71,214.89,214.48,214.81,1800.0,210.2242,210.4005,209.999,210.3221,1800.0
2022-08-08 10:10:00,215.1,215.1,214.55,214.55,1644.0,210.6061,210.6061,210.0676,210.0676,1644.0
2022-08-08 10:15:00,214.59,214.78,214.33,214.53,2052.0,210.1067,210.2928,209.8522,210.048,2052.0
2022-08-08 10:20:00,214.41,214.41,213.99,213.99,300.0,209.9305,209.9305,209.5193,209.5193,300.0
2022-08-08 10:25:00,214.16,214.16,213.43,213.68,2269.0,209.6857,209.6857,208.971,209.2157,2269.0
2022-08-08 10:30:00,213.76,214.01,213.73,214.01,1343.0,209.2941,209.5388,209.2647,209.5388,1343.0
2022-08-08 10:35:00,213.9,214.17,213.72,214.17,2362.0,209.4311,209.6955,209.2549,209.6955,2362.0
2022-08-08 10:40:00,214.19,214.39,214.04,214.36,1101.0,209.7151,209.9109,209.5682,209.8815,1101.0
2022-08-08 10:45:00,214.37,214.41,213.92,213.92,1030.0,209.8913,209.9305,209.4507,209.4507,1030.0
2022-08-08 10:50:00,214.08,214.08,213.85,213.85,300.0,209.6074,209.6074,209.3822,209.3822,300.0
2022-08-08 10:55:00,213.84,213.96,213.62,213.63,1216.0,209.3724,209.4899,209.157,209.1668,1216.0
2022-08-08 11:00:00,213.95,214.38,213.9,214.26,2183.0,209.4801,209.9011,209.4311,209.7836,2183.0
2022-08-08 11:05:00,214.11,214.11,213.86,213.89,620.0,209.6368,209.6368,209.392,209.4213,620.0
2022-08-08 11:10:00,213.78,213.78,213.53,213.53,611.0,209.3136,209.3136,209.0689,209.0689,611.0
2022-08-08 11:15:00,213.23,213.4,213.19,213.4,1147.0,208.7751,208.9416,208.736,208.9416,1147.0
2022-08-08 11:20:00,213.4,213.49,213.25,213.26,1004.0,208.9416,209.0297,208.7947,208.8045,1004.0
2022-08-08 11:25:00,213.2,213.2,212.71,212.71,836.0,208.7458,208.7458,208.266,208.266,836.0
2022-08-08 11:30:00,212.9,213.03,212.67,212.67,2992.0,208.452,208.5793,208.2268,208.2268,2992.0
2022-08-08 11:35:00,212.74,213.05,212.4,212.4,1982.0,208.2954,208.5989,207.9625,207.9625,1982.0
2022-08-08 11:40:00,212.28,212.29,211.83,211.83,1046.0,207.845,207.8548,207.4044,207.4044,1046.0
2022-08-08 11:45:00,211.99,212.02,211.76,212.02,922.0,207.561,207.5904,207.3359,207.5904,922.0
2022-08-08 11:50:00,212.24,212.31,212.12,212.31,902.0,207.8058,207.8744,207.6883,207.8744,902.0
2022-08-08 11:55:00,212.32,212.39,212.16,212.39,413.0,207.8842,207.9527,207.7275,207.9527,413.0
2022-08-08 12:00:00,212.31,212.38,212.31,212.38,300.0,207.8744,207.9429,207.8744,207.9429,300.0
2022-08-08 12:05:00,212.28,212.35,211.96,211.96,1956.0,207.845,207.9135,207.5317,207.5317,1956.0
2022-08-08 12:10:00,211.9,212.01,211.9,211.98,1089.0,207.4729,207.5806,207.4729,207.5513,1089.0
2022-08-08 12:15:00,211.67,211.95,211.25,211.25,1484.0,207.2477,207.5219,206.8365,206.8365,1484.0
2022-08-08 12:20:00,211.58,211.58,211.41,211.55,500.0,207.1596,207.1596,206.9932,207.1302,500.0
2022-08-08 12:25:00,211.66,211.66,211.22,211.24,2994.0,207.2379,207.2379,206.8071,206.8267,2994.0
2022-08-08 12:30:00,211.31,211.77,211.29,211.77,1000.0,206.8953,207.3456,206.8757,207.3456,1000.0
2022-08-08 12:35:00,211.61,212.04,211.49,212.04,2523.0,207.189,207.61,207.0715,207.61,2523.0
2022-08-08 12:40:00,212.03,212.41,212.03,212.41,500.0,207.6002,207.9723,207.6002,207.9723,500.0
2022-08-08 12:45:00,212.56,212.56,212.56,212.56,300.0,208.1191,208.1191,208.1191,208.1191,300.0
2022-08-08 12:50:00,212.56,212.65,212.56,212.63,420.0,208.1191,208.2073,208.1191,208.1877,420.0
2022-08-08 12:55:00,212.69,212.74,212.63,212.68,800.0,208.2464,208.2954,208.1877,208.2366,800.0
2022-08-08 13:00:00,212.63,212.65,212.31,212.31,5400.0,208.1877,208.2073,207.8744,207.8744,5400.0
2022-08-08 13:05:00,212.47,212.64,212.47,212.64,508.0,208.031,208.1975,208.031,208.1975,508.0
2022-08-08 13:10:00,212.41,212.87,212.4,212.87,706.0,207.9723,208.4227,207.9625,208.4227,706.0
2022-08-08 13:15:00,213.01,213.01,212.82,212.82,755.0,208.5597,208.5597,208.3737,208.3737,755.0
2022-08-08 13:20:00,212.78,212.78,212.5,212.73,2045.0,208.3345,208.3345,208.0604,208.2856,2045.0
2022-08-08 13:25:00,212.78,212.78,212.43,212.59,1304.0,208.3345,208.3345,207.9919,208.1485,1304.0
2022-08-08 13:30:00,212.42,212.75,212.42,212.75,700.0,207.9821,208.3052,207.9821,208.3052,700.0
2022-08-08 13:35:00,212.73,212.78,212.57,212.57,1100.0,208.2856,208.3345,208.1289,208.1289,1100.0
2022-08-08 13:40:00,212.7,213.0,212.64,213.0,1405.0,208.2562,208.5499,208.1975,208.5499,1405.0
2022-08-08 13:45:00,213.0,213.25,213.0,213.11,1577.0,208.5499,208.7947,208.5499,208.6576,1577.0
2022-08-08 13:50:00,213.0,213.2,213.0,213.2,796.0,208.5499,208.7458,208.5499,208.7458,796.0
2022-08-08 13:55:00,213.24,213.24,213.1,213.1,790.0,208.7849,208.7849,208.6479,208.6479,790.0
2022-08-08 14:00:00,213.08,213.19,212.8,212.9,1811.0,208.6283,208.736,208.3541,208.452,1811.0
2022-08-08 14:05:00,212.49,213.04,212.49,213.04,900.0,208.0506,208.5891,208.0506,208.5891,900.0
2022-08-08 14:10:00,212.97,212.97,212.75,212.89,1400.0,208.5206,208.5206,208.3052,208.4422,1400.0
2022-08-08 14:15:00,212.74,212.84,212.53,212.72,900.0,208.2954,208.3933,208.0898,208.2758,900.0
2022-08-08 14:20:00,212.8,212.96,212.75,212.92,1603.0,208.3541,208.5108,208.3052,208.4716,1603.0
2022-08-08 14:25:00,212.71,212.8,212.55,212.56,1310.0,208.266,208.3541,208.1093,208.1191,1310.0
2022-08-08 14:30:00,212.81,212.89,212.63,212.89,1234.0,208.3639,208.4422,208.1877,208.4422,1234.0
2022-08-08 14:35:00,212.62,212.81,212.51,212.51,1329.0,208.1779,208.3639,208.0702,208.0702,1329.0
2022-08-08 14:40:00,212.69,212.73,212.41,212.47,800.0,208.2464,208.2856,207.9723,208.031,800.0
2022-08-08 14:45:00,212.35,212.52,212.34,212.41,2247.0,207.9135,208.08,207.9037,207.9723,2247.0
2022-08-08 14:50:00,212.41,212.41,212.31,212.31,303.0,207.9723,207.9723,207.8744,207.8744,303.0
2022-08-08 14:55:00,212.43,212.81,212.43,212.59,1550.0,207.9919,208.3639,207.9919,208.1485,1550.0
2022-08-08 15:00:00,212.63,212.63,212.46,212.54,1294.0,208.1877,208.1877,208.0212,208.0996,1294.0
2022-08-08 15:05:00,212.58,212.78,212.46,212.54,2164.0,208.1387,208.3345,208.0212,208.0996,2164.0
2022-08-08 15:10:00,212.46,212.67,212.45,212.67,2311.0,208.0212,208.2268,208.0114,208.2268,2311.0
2022-08-08 15:15:00,212.59,212.59,212.22,212.43,1885.0,208.1485,208.1485,207.7862,207.9919,1885.0
2022-08-08 15:20:00,212.48,212.77,212.48,212.56,2167.0,208.0408,208.3247,208.0408,208.1191,2167.0
2022-08-08 15:25:00,212.47,212.63,212.46,212.59,2463.0,208.031,208.1877,208.0212,208.1485,2463.0
2022-08-08 15:30:00,212.38,212.64,212.37,212.57,2000.0,207.9429,208.1975,207.9331,208.1289,2000.0
2022-08-08 15:35:00,212.63,212.83,212.6,212.8,1809.0,208.1877,208.3835,208.1583,208.3541,1809.0
2022-08-08 15:40:00,212.85,213.19,212.85,213.19,1999.0,208.4031,208.736,208.4031,208.736,1999.0
2022-08-08 15:45:00,213.31,213.52,213.21,213.39,4561.0,208.8535,209.0591,208.7556,208.9318,4561.0
2022-08-08 15:50:00,213.37,213.41,213.12,213.29,7836.0,208.9122,208.9514,208.6674,208.8339,7836.0
2022-08-08 15:55:00,213.27,213.77,213.02,213.11,47684.0,208.8143,209.3039,208.5695,208.6576,47684.0
2022-08-09 09:30:00,213.11,213.11,211.95,211.95,3222.0,208.6576,208.6576,207.5219,207.5219,3222.0
2022-08-09 09:35:00,211.19,211.19,211.19,211.19,300.0,206.7778,206.7778,206.7778,206.7778,300.0
2022-08-09 09:40:00,211.06,211.06,210.78,210.78,300.0,206.6505,206.6505,206.3763,206.3763,300.0
2022-08-09 09:45:00,210.83,211.03,210.43,210.98,2301.0,206.4253,206.6211,206.0336,206.5721,2301.0
2022-08-09 09:50:00,210.88,210.88,210.28,210.34,1000.0,206.4742,206.4742,205.8868,205.9455,1000.0
2022-08-09 09:55:00,210.4,210.66,210.0,210.04,6428.0,206.0043,206.2588,205.6126,205.6518,6428.0
2022-08-09 10:00:00,210.28,210.28,210.06,210.12,795.0,205.8868,205.8868,205.6714,205.7301,795.0
2022-08-09 10:05:00,210.59,210.89,210.42,210.67,5199.0,206.1903,206.484,206.0238,206.2686,5199.0
2022-08-09 10:10:00,210.66,211.18,210.66,210.73,1709.0,206.2588,206.768,206.2588,206.3274,1709.0
2022-08-09 10:15:00,210.62,211.34,210.62,211.26,2376.0,206.2197,206.9246,206.2197,206.8463,2376.0
2022-08-09 10:20:00,211.42,211.42,210.65,210.78,2185.0,207.003,207.003,206.249,206.3763,2185.0
2022-08-09 10:25:00,210.91,211.05,210.72,210.93,2887.0,206.5036,206.6407,206.3176,206.5232,2887.0
2022-08-09 10:30:00,210.94,211.32,210.87,211.32,800.0,206.533,206.905,206.4644,206.905,800.0
2022-08-09 10:35:00,211.39,211.4,211.05,211.05,1200.0,206.9736,206.9834,206.6407,206.6407,1200.0
2022-08-09 10:40:00,210.97,211.26,210.92,211.05,3620.0,206.5624,206.8463,206.5134,206.6407,3620.0
2022-08-09 10:45:00,211.07,211.17,210.91,211.01,1675.0,206.6603,206.7582,206.5036,206.6015,1675.0
2022-08-09 10:50:00,211.3,211.41,211.04,211.19,1930.0,206.8855,206.9932,206.6309,206.7778,1930.0
2022-08-09 10:55:00,211.2,211.28,210.96,211.11,1301.0,206.7876,206.8659,206.5526,206.6994,1301.0
2022-08-09 11:00:00,211.13,211.24,210.93,211.06,2606.0,206.719,206.8267,206.5232,206.6505,2606.0
2022-08-09 11:05:00,211.01,211.25,211.0,211.2,1175.0,206.6015,206.8365,206.5917,206.7876,1175.0
2022-08-09 11:10:00,211.25,211.48,211.15,211.39,1732.0,206.8365,207.0617,206.7386,206.9736,1732.0
2022-08-09 11:15:00,211.51,211.81,211.32,211.81,1301.0,207.0911,207.3848,206.905,207.3848,1301.0
2022-08-09 11:20:00,211.81,211.81,211.55,211.56,1200.0,207.3848,207.3848,207.1302,207.14,1200.0
2022-08-09 11:25:00,211.52,211.83,211.49,211.76,2405.0,207.1009,207.4044,207.0715,207.3359,2405.0
2022-08-09 11:30:00,211.78,212.25,211.78,212.19,4229.0,207.3554,207.8156,207.3554,207.7569,4229.0
2022-08-09 11:35:00,212.09,212.09,211.81,211.97,2896.0,207.659,207.659,207.3848,207.5415,2896.0
2022-08-09 11:40:00,211.98,211.98,211.76,211.94,2149.0,207.5513,207.5513,207.3359,207.5121,2149.0
2022-08-09 11:45:00,211.94,212.12,211.91,211.95,1276.0,207.5121,207.6883,207.4827,207.5219,1276.0
2022-08-09 11:50:00,212.01,212.19,211.85,212.19,2916.0,207.5806,207.7569,207.424,207.7569,2916.0
2022-08-09 11:55:00,212.11,212.26,212.01,212.02,1785.0,207.6785,207.8254,207.5806,207.5904,1785.0
2022-08-09 12:00:00,212.02,212.02,211.7,211.7,725.0,207.5904,207.5904,207.2771,207.2771,725.0
2022-08-09 12:05:00,211.67,211.74,211.66,211.74,914.0,207.2477,207.3163,207.2379,207.3163,914.0
2022-08-09 12:10:00,211.78,211.78,211.56,211.56,918.0,207.3554,207.3554,207.14,207.14,918.0
2022-08-09 12:15:00,211.5,211.65,211.5,211.65,1963.0,207.0813,207.2281,207.0813,207.2281,1963.0
2022-08-09 12:20:00,211.75,211.82,211.56,211.56,1587.0,207.3261,207.3946,207.14,207.14,1587.0
2022-08-09 12:25:00,211.68,211.97,211.6,211.94,3451.0,207.2575,207.5415,207.1792,207.5121,3451.0
2022-08-09 12:30:00,212.07,212.15,211.88,211.94,2472.0,207.6394,207.7177,207.4533,207.5121,2472.0
2022-08-09 12:35:00,211.71,212.16,211.7,212.16,2366.0,207.2869,207.7275,207.2771,207.7275,2366.0
2022-08-09 12:40:00,212.32,212.32,212.16,212.16,941.0,207.8842,207.8842,207.7275,207.7275,941.0
2022-08-09 12:45:00,212.17,212.32,211.91,211.91,3015.0,207.7373,207.8842,207.4827,207.4827,3015.0
2022-08-09 12:50:00,211.91,211.98,211.73,211.78,700.0,207.4827,207.5513,207.3065,207.3554,700.0
2022-08-09 12:55:00,211.82,211.82,211.69,211.79,500.0,207.3946,207.3946,207.2673,207.3652,500.0
2022-08-09 13:00:00,211.71,211.95,211.7,211.95,988.0,207.2869,207.5219,207.2771,207.5219,988.0
2022-08-09 13:05:00,211.98,211.98,211.38,211.38,1404.0,207.5513,207.5513,206.9638,206.9638,1404.0
2022-08-09 13:10:00,211.41,211.41,211.24,211.25,500.0,206.9932,206.9932,206.8267,206.8365,500.0
2022-08-09 13:15:00,211.27,211.44,211.27,211.34,543.0,206.8561,207.0225,206.8561,206.9246,543.0
2022-08-09 13:20:00,211.28,211.28,210.97,211.1,3573.0,206.8659,206.8659,206.5624,206.6896,3573.0
2022-08-09 13:25:00,211.06,211.08,210.96,210.97,1093.0,206.6505,206.6701,206.5526,206.5624,1093.0
2022-08-09 13:30:00,210.92,210.92,210.83,210.92,700.0,206.5134,206.5134,206.4253,206.5134,700.0
2022-08-09 13:35:00,210.88,211.77,210.87,211.77,3221.0,206.4742,207.3456,206.4644,207.3456,3221.0
2022-08-09 13:40:00,211.77,212.03,211.64,211.65,1819.0,207.3456,207.6002,207.2184,207.2281,1819.0
2022-08-09 13:45:00,211.66,211.89,211.66,211.89,1476.0,207.2379,207.4631,207.2379,207.4631,1476.0
2022-08-09 13:50:00,211.77,211.77,211.47,211.57,1781.0,207.3456,207.3456,207.0519,207.1498,1781.0
2022-08-09 13:55:00,211.47,211.94,211.47,211.89,2020.0,207.0519,207.5121,207.0519,207.4631,2020.0
2022-08-09 14:00:00,211.9,211.92,211.63,211.63,2767.0,207.4729,207.4925,207.2086,207.2086,2767.0
2022-08-09 14:05:00,211.71,211.79,211.58,211.63,1134.0,207.2869,207.3652,207.1596,207.2086,1134.0
2022-08-09 14:10:00,211.66,212.1,211.63,212.1,2000.0,207.2379,207.6687,207.2086,207.6687,2000.0
2022-08-09 14:15:00,212.11,212.11,211.5,211.5,3161.0,207.6785,207.6785,207.0813,207.0813,3161.0
2022-08-09 14:20:00,211.4,211.4,211.25,211.33,518.0,206.9834,206.9834,206.8365,206.9148,518.0
2022-08-09 14:25:00,211.33,211.94,211.33,211.87,2634.0,206.9148,207.5121,206.9148,207.4436,2634.0
2022-08-09 14:30:00,211.94,211.94,211.7,211.75,2624.0,207.5121,207.5121,207.2771,207.3261,2624.0
2022-08-09 14:35:00,211.69,212.01,211.64,212.01,2572.0,207.2673,207.5806,207.2184,207.5806,2572.0
2022-08-09 14:40:00,211.95,212.01,211.84,211.84,1692.0,207.5219,207.5806,207.4142,207.4142,1692.0
2022-08-09 14:45:00,211.79,212.11,211.79,212.11,2442.0,207.3652,207.6785,207.3652,207.6785,2442.0
2022-08-09 14:50:00,212.13,212.13,211.9,212.05,2740.0,207.6981,207.6981,207.4729,207.6198,2740.0
2022-08-09 14:55:00,211.9,212.01,211.89,212.01,1200.0,207.4729,207.5806,207.4631,207.5806,1200.0
2022-08-09 15:00:00,212.04,212.07,211.74,211.74,2483.0,207.61,207.6394,207.3163,207.3163,2483.0
2022-08-09 15:05:00,211.74,211.75,211.55,211.56,1140.0,207.3163,207.3261,207.1302,207.14,1140.0
2022-08-09 15:10:00,211.57,211.83,211.57,211.78,3877.0,207.1498,207.4044,207.1498,207.3554,3877.0
2022-08-09 15:15:00,211.78,212.0,211.78,211.98,2148.0,207.3554,207.5708,207.3554,207.5513,2148.0
2022-08-09 15:20:00,211.95,212.14,211.9,212.14,3893.0,207.5219,207.7079,207.4729,207.7079,3893.0
2022-08-09 15:25:00,212.12,212.12,211.97,212.01,3802.0,207.6883,207.6883,207.5415,207.5806,3802.0
2022-08-09 15:30:00,211.99,211.99,211.83,211.89,1907.0,207.561,207.561,207.4044,207.4631,1907.0
2022-08-09 15:35:00,211.88,211.88,211.56,211.83,4751.0,207.4533,207.4533,207.14,207.4044,4751.0
2022-08-09 15:40:00,211.87,212.08,211.82,211.87,9411.0,207.4436,207.6492,207.3946,207.4436,9411.0
2022-08-09 15:45:00,211.87,212.03,211.73,211.84,8786.0,207.4436,207.6002,207.3065,207.4142,8786.0
2022-08-09 15:50:00,211.98,212.24,211.9,212.06,11257.0,207.5513,207.8058,207.4729,207.6296,11257.0
2022-08-09 15:55:00,212.06,212.52,212.01,212.38,42462.0,207.6296,208.08,207.5806,207.9429,42462.0
2022-08-10 09:30:00,216.84,217.89,216.82,217.68,9274.0,212.3097,213.3378,212.2901,213.1322,9274.0
2022-08-10 09:35:00,217.81,218.65,216.93,217.96,4604.0,213.2595,214.0819,212.3978,213.4063,4604.0
2022-08-10 09:40:00,217.82,219.63,217.82,219.6,3657.0,213.2692,215.0414,213.2692,215.0121,3657.0
2022-08-10 09:45:00,218.98,219.23,218.63,218.89,900.0,214.405,214.6498,214.0623,214.3169,900.0
2022-08-10 09:50:00,218.91,218.98,218.61,218.72,3113.0,214.3365,214.405,214.0427,214.1504,3113.0
2022-08-10 09:55:00,218.8,219.67,218.8,219.45,3563.0,214.2288,215.0806,214.2288,214.8652,3563.0
2022-08-10 10:00:00,219.7,220.07,219.6,219.64,1943.0,215.11,215.4722,215.0121,215.0512,1943.0
2022-08-10 10:05:00,219.65,220.33,219.5,220.27,6538.0,215.061,215.7268,214.9141,215.6681,6538.0
2022-08-10 10:10:00,220.17,220.27,219.52,219.61,5201.0,215.5701,215.6681,214.9337,215.0218,5201.0
2022-08-10 10:15:00,219.68,219.79,219.01,219.14,4277.0,215.0904,215.1981,214.4344,214.5617,4277.0
2022-08-10 10:20:00,219.11,219.18,218.53,219.09,1713.0,214.5323,214.6008,213.9644,214.5127,1713.0
2022-08-10 10:25:00,218.9,219.0,218.9,218.94,915.0,214.3267,214.4246,214.3267,214.3658,915.0
2022-08-10 10:30:00,218.72,218.72,218.3,218.45,1379.0,214.1504,214.1504,213.7392,213.8861,1379.0
2022-08-10 10:35:00,218.55,218.68,218.48,218.48,1564.0,213.984,214.1113,213.9155,213.9155,1564.0
2022-08-10 10:40:00,218.68,219.07,218.66,218.99,5964.0,214.1113,214.4931,214.0917,214.4148,5964.0
2022-08-10 10:45:00,219.02,219.41,219.0,219.03,2110.0,214.4442,214.826,214.4246,214.454,2110.0
2022-08-10 10:50:00,219.15,219.17,218.88,218.95,700.0,214.5715,214.591,214.3071,214.3756,700.0
2022-08-10 10:55:00,218.93,219.38,218.93,219.31,2620.0,214.3561,214.7967,214.3561,214.7281,2620.0
2022-08-10 11:00:00,219.38,219.72,219.38,219.72,2004.0,214.7967,215.1295,214.7967,215.1295,2004.0
2022-08-10 11:05:00,219.73,220.21,219.71,220.21,7324.0,215.1393,215.6093,215.1198,215.6093,7324.0
2022-08-10 11:10:00,220.25,220.38,220.07,220.29,2766.0,215.6485,215.7758,215.4722,215.6876,2766.0
2022-08-10 11:15:00,220.13,220.29,219.98,220.29,7917.0,215.531,215.6876,215.3841,215.6876,7917.0
2022-08-10 11:20:00,220.29,220.3,219.92,220.15,3153.0,215.6876,215.6974,215.3254,215.5506,3153.0
2022-08-10 11:25:00,220.01,220.07,219.93,219.94,1000.0,215.4135,215.4722,215.3352,215.345,1000.0
2022-08-10 11:30:00,220.05,220.12,219.93,219.96,2302.0,215.4527,215.5212,215.3352,215.3645,2302.0
2022-08-10 11:35:00,219.94,220.15,219.93,220.09,2716.0,215.345,215.5506,215.3352,215.4918,2716.0
2022-08-10 11:40:00,220.15,220.27,220.11,220.27,1384.0,215.5506,215.6681,215.5114,215.6681,1384.0
2022-08-10 11:45:00,220.22,220.23,220.21,220.23,463.0,215.6191,215.6289,215.6093,215.6289,463.0
2022-08-10 11:50:00,220.11,220.31,219.96,220.23,4433.0,215.5114,215.7072,215.3645,215.6289,4433.0
2022-08-10 11:55:00,220.23,220.39,220.22,220.39,1342.0,215.6289,215.7855,215.6191,215.7855,1342.0
2022-08-10 12:00:00,220.42,220.51,220.25,220.25,987.0,215.8149,215.903,215.6485,215.6485,987.0
2022-08-10 12:05:00,220.1,220.22,220.02,220.15,3813.0,215.5016,215.6191,215.4233,215.5506,3813.0
2022-08-10 12:10:00,220.19,220.2,220.06,220.13,2185.0,215.5897,215.5995,215.4624,215.531,2185.0
2022-08-10 12:15:00,220.24,220.25,219.67,219.68,1533.0,215.6387,215.6485,215.0806,215.0904,1533.0
2022-08-10 12:20:00,219.7,219.8,219.47,219.77,3144.0,215.11,215.2079,214.8848,215.1785,3144.0
2022-08-10 12:25:00,219.76,219.84,219.75,219.84,400.0,215.1687,215.247,215.1589,215.247,400.0
2022-08-10 12:30:00,219.9,219.97,219.84,219.84,800.0,215.3058,215.3743,215.247,215.247,800.0
2022-08-10 12:35:00,219.94,220.03,219.94,220.01,1192.0,215.345,215.4331,215.345,215.4135,1192.0
2022-08-10 12:40:00,220.14,220.14,219.95,220.04,2180.0,215.5408,215.5408,215.3547,215.4429,2180.0
2022-08-10 12:45:00,219.97,220.04,219.84,219.95,1100.0,215.3743,215.4429,215.247,215.3547,1100.0
2022-08-10 12:50:00,219.83,219.95,219.82,219.83,400.0,215.2372,215.3547,215.2275,215.2372,400.0
2022-08-10 12:55:00,219.93,219.93,219.78,219.78,1000.0,215.3352,215.3352,215.1883,215.1883,1000.0
2022-08-10 13:00:00,219.9,219.95,219.77,219.88,4841.0,215.3058,215.3547,215.1785,215.2862,4841.0
2022-08-10 13:05:00,219.98,219.99,219.71,219.99,4903.0,215.3841,215.3939,215.1198,215.3939,4903.0
2022-08-10 13:10:00,219.9,220.02,219.84,220.02,4277.0,215.3058,215.4233,215.247,215.4233,4277.0
2022-08-10 13:15:00,220.03,220.04,219.63,219.67,5255.0,215.4331,215.4429,215.0414,215.0806,5255.0
2022-08-10 13:20:00,219.76,219.92,219.62,219.92,1000.0,215.1687,215.3254,215.0316,215.3254,1000.0
2022-08-10 13:25:00,219.93,220.02,219.71,219.72,3295.0,215.3352,215.4233,215.1198,215.1295,3295.0
2022-08-10 13:30:00,219.78,219.87,219.65,219.79,3528.0,215.1883,215.2764,215.061,215.1981,3528.0
2022-08-10 13:35:00,219.72,219.77,219.5,219.51,2550.0,215.1295,215.1785,214.9141,214.9239,2550.0
2022-08-10 13:40:00,219.51,219.59,219.5,219.52,1180.0,214.9239,215.0023,214.9141,214.9337,1180.0
2022-08-10 13:45:00,219.6,219.83,219.57,219.79,3298.0,215.0121,215.2372,214.9827,215.1981,3298.0
2022-08-10 13:50:00,219.75,219.8,219.74,219.77,6113.0,215.1589,215.2079,215.1491,215.1785,6113.0
2022-08-10 13:55:00,219.77,219.77,219.6,219.68,3505.0,215.1785,215.1785,215.0121,215.0904,3505.0
2022-08-10 14:00:00,219.78,219.78,219.42,219.53,10656.0,215.1883,215.1883,214.8358,214.9435,10656.0
2022-08-10 14:05:00,219.51,219.64,219.25,219.6,11676.0,214.9239,215.0512,214.6694,215.0121,11676.0
2022-08-10 14:10:00,219.6,219.68,219.45,219.52,2100.0,215.0121,215.0904,214.8652,214.9337,2100.0
2022-08-10 14:15:00,219.49,219.5,219.41,219.5,2201.0,214.9044,214.9141,214.826,214.9141,2201.0
2022-08-10 14:20:00,219.5,219.7,219.5,219.6,2475.0,214.9141,215.11,214.9141,215.0121,2475.0
2022-08-10 14:25:00,219.61,219.64,219.49,219.61,3865.0,215.0218,215.0512,214.9044,215.0218,3865.0
2022-08-10 14:30:00,219.69,219.73,219.48,219.48,18385.0,215.1002,215.1393,214.8946,214.8946,18385.0
2022-08-10 14:35:00,219.29,219.5,219.07,219.43,3793.0,214.7085,214.9141,214.4931,214.8456,3793.0
2022-08-10 14:40:00,219.54,219.6,219.29,219.39,1470.0,214.9533,215.0121,214.7085,214.8064,1470.0
2022-08-10 14:45:00,219.05,219.05,218.87,218.87,339.0,214.4735,214.4735,214.2973,214.2973,339.0
2022-08-10 14:50:00,218.83,219.05,218.82,219.03,2996.0,214.2581,214.4735,214.2484,214.454,2996.0
2022-08-10 14:55:00,219.03,219.19,218.94,219.1,4972.0,214.454,214.6106,214.3658,214.5225,4972.0
2022-08-10 15:00:00,218.93,219.26,218.87,219.26,4380.0,214.3561,214.6792,214.2973,214.6792,4380.0
2022-08-10 15:05:00,219.16,219.27,219.09,219.16,5292.0,214.5812,214.6889,214.5127,214.5812,5292.0
2022-08-10 15:10:00,219.16,219.25,219.06,219.25,5984.0,214.5812,214.6694,214.4833,214.6694,5984.0
2022-08-10 15:15:00,219.12,219.26,219.07,219.11,5748.0,214.5421,214.6792,214.4931,214.5323,5748.0
2022-08-10 15:20:00,219.08,219.2,218.95,219.1,3555.0,214.5029,214.6204,214.3756,214.5225,3555.0
2022-08-10 15:25:00,219.18,219.38,219.18,219.38,1941.0,214.6008,214.7967,214.6008,214.7967,1941.0
2022-08-10 15:30:00,219.36,219.5,219.28,219.47,4681.0,214.7771,214.9141,214.6987,214.8848,4681.0
2022-08-10 15:35:00,219.46,219.55,219.36,219.49,4812.0,214.875,214.9631,214.7771,214.9044,4812.0
2022-08-10 15:40:00,219.5,219.66,219.49,219.6,6141.0,214.9141,215.0708,214.9044,215.0121,6141.0
2022-08-10 15:45:00,219.55,219.66,219.38,219.38,7131.0,214.9631,215.0708,214.7967,214.7967,7131.0
2022-08-10 15:50:00,219.44,219.48,219.12,219.27,14145.0,214.8554,214.8946,214.5421,214.6889,14145.0
2022-08-10 15:55:00,219.29,219.63,219.11,219.56,46718.0,214.7085,215.0414,214.5323,214.9729,46718.0
2022-08-11 09:30:00,220.78,220.78,219.45,219.46,11946.0,216.1674,216.1674,214.8652,214.875,11946.0
2022-08-11 09:35:00,219.1,219.68,218.48,218.48,3200.0,214.5225,215.0904,213.9155,213.9155,3200.0
2022-08-11 09:40:00,219.37,219.52,218.55,219.15,8043.0,214.7869,214.9337,213.984,214.5715,8043.0
2022-08-11 09:45:00,218.53,219.21,218.53,218.62,1703.0,213.9644,214.6302,213.9644,214.0525,1703.0
2022-08-11 09:50:00,218.67,219.14,218.56,218.56,7084.0,214.1015,214.5617,213.9938,213.9938,7084.0
2022-08-11 09:55:00,218.6,218.86,218.2,218.86,1867.0,214.0329,214.2875,213.6413,214.2875,1867.0
2022-08-11 10:00:00,219.0,219.14,218.68,219.0,6493.0,214.4246,214.5617,214.1113,214.4246,6493.0
2022-08-11 10:05:00,219.03,219.29,219.0,219.23,3628.0,214.454,214.7085,214.4246,214.6498,3628.0
2022-08-11 10:10:00,219.37,219.37,219.22,219.35,2073.0,214.7869,214.7869,214.64,214.7673,2073.0
2022-08-11 10:15:00,219.34,219.66,219.33,219.64,4815.0,214.7575,215.0708,214.7477,215.0512,4815.0
2022-08-11 10:20:00,219.68,219.68,219.28,219.28,2275.0,215.0904,215.0904,214.6987,214.6987,2275.0
2022-08-11 10:25:00,219.31,219.33,219.22,219.33,765.0,214.7281,214.7477,214.64,214.7477,765.0
2022-08-11 10:30:00,219.34,219.81,219.34,219.57,2150.0,214.7575,215.2177,214.7575,214.9827,2150.0
2022-08-11 10:35:00,219.69,219.95,219.56,219.7,3248.0,215.1002,215.3547,214.9729,215.11,3248.0
2022-08-11 10:40:00,219.8,219.8,219.04,219.49,2518.0,215.2079,215.2079,214.4638,214.9044,2518.0
2022-08-11 10:45:00,219.36,219.36,218.56,218.63,2064.0,214.7771,214.7771,213.9938,214.0623,2064.0
2022-08-11 10:50:00,218.77,218.91,218.68,218.79,11888.0,214.1994,214.3365,214.1113,214.219,11888.0
2022-08-11 10:55:00,218.73,219.21,218.67,219.17,16564.0,214.1602,214.6302,214.1015,214.591,16564.0
2022-08-11 11:00:00,219.03,219.04,218.03,218.03,3427.0,214.454,214.4638,213.4749,213.4749,3427.0
2022-08-11 11:05:00,218.03,218.19,217.63,218.16,3537.0,213.4749,213.6315,213.0832,213.6021,3537.0
2022-08-11 11:10:00,218.04,218.41,217.96,218.41,2610.0,213.4846,213.8469,213.4063,213.8469,2610.0
2022-08-11 11:15:00,218.85,218.85,218.33,218.33,10134.0,214.2777,214.2777,213.7686,213.7686,10134.0
2022-08-11 11:20:00,218.41,218.54,217.88,217.88,1202.0,213.8469,213.9742,213.328,213.328,1202.0
2022-08-11 11:25:00,217.99,217.99,217.93,217.94,200.0,213.4357,213.4357,213.3769,213.3867,200.0
2022-08-11 11:30:00,218.1,218.45,217.91,218.33,8612.0,213.5434,213.8861,213.3574,213.7686,8612.0
2022-08-11 11:35:00,218.19,218.55,218.19,218.29,1618.0,213.6315,213.984,213.6315,213.7294,1618.0
2022-08-11 11:40:00,218.55,218.6,218.43,218.44,1783.0,213.984,214.0329,213.8665,213.8763,1783.0
2022-08-11 11:45:00,218.36,218.51,218.2,218.21,5116.0,213.798,213.9448,213.6413,213.6511,5116.0
2022-08-11 11:50:00,218.47,218.55,218.37,218.5,919.0,213.9057,213.984,213.8078,213.935,919.0
2022-08-11 11:55:00,218.32,218.5,218.3,218.47,5166.0,213.7588,213.935,213.7392,213.9057,5166.0
2022-08-11 12:00:00,218.35,218.57,218.35,218.54,2816.0,213.7882,214.0036,213.7882,213.9742,2816.0
2022-08-11 12:05:00,218.52,218.61,218.42,218.43,2151.0,213.9546,214.0427,213.8567,213.8665,2151.0
2022-08-11 12:10:00,218.35,218.58,218.32,218.45,3715.0,213.7882,214.0134,213.7588,213.8861,3715.0
2022-08-11 12:15:00,218.37,218.43,218.32,218.37,789.0,213.8078,213.8665,213.7588,213.8078,789.0
2022-08-11 12:20:00,218.35,218.37,217.8,217.8,2472.0,213.7882,213.8078,213.2497,213.2497,2472.0
2022-08-11 12:25:00,217.81,217.82,217.4,217.4,1070.0,213.2595,213.2692,212.858,212.858,1070.0
2022-08-11 12:30:00,217.6,218.04,217.6,218.04,1702.0,213.0538,213.4846,213.0538,213.4846,1702.0
2022-08-11 12:35:00,217.9,218.16,217.9,218.04,701.0,213.3476,213.6021,213.3476,213.4846,701.0
2022-08-11 12:40:00,218.0,218.0,217.99,218.0,200.0,213.4455,213.4455,213.4357,213.4455,200.0
2022-08-11 12:45:00,217.71,217.71,217.71,217.71,113.0,213.1615,213.1615,213.1615,213.1615,113.0
2022-08-11 12:50:00,217.81,218.25,217.81,217.98,2323.0,213.2595,213.6903,213.2595,213.4259,2323.0
2022-08-11 12:55:00,217.98,218.27,217.97,218.26,611.0,213.4259,213.7098,213.4161,213.7001,611.0
2022-08-11 13:00:00,218.06,218.06,217.74,217.74,1021.0,213.5042,213.5042,213.1909,213.1909,1021.0
2022-08-11 13:05:00,217.63,217.97,217.63,217.97,3727.0,213.0832,213.4161,213.0832,213.4161,3727.0
2022-08-11 13:10:00,218.13,218.27,218.13,218.27,400.0,213.5728,213.7098,213.5728,213.7098,400.0
2022-08-11 13:15:00,218.16,218.25,218.16,218.25,200.0,213.6021,213.6903,213.6021,213.6903,200.0
2022-08-11 13:20:00,218.28,218.62,218.28,218.62,800.0,213.7196,214.0525,213.7196,214.0525,800.0
2022-08-11 13:25:00,218.48,218.48,218.12,218.12,812.0,213.9155,213.9155,213.563,213.563,812.0
2022-08-11 13:30:00,218.3,218.3,217.99,218.03,780.0,213.7392,213.7392,213.4357,213.4749,780.0
2022-08-11 13:35:00,217.99,217.99,217.99,217.99,200.0,213.4357,213.4357,213.4357,213.4357,200.0
2022-08-11 13:40:00,218.01,218.26,218.01,218.02,1474.0,213.4553,213.7001,213.4553,213.4651,1474.0
2022-08-11 13:45:00,218.0,218.14,217.77,218.09,2790.0,213.4455,213.5826,213.2203,213.5336,2790.0
2022-08-11 13:50:00,218.02,218.08,217.81,217.81,1520.0,213.4651,213.5238,213.2595,213.2595,1520.0
2022-08-11 13:55:00,217.95,218.13,217.95,218.09,1928.0,213.3965,213.5728,213.3965,213.5336,1928.0
2022-08-11 14:00:00,218.01,218.17,217.92,218.12,2217.0,213.4553,213.6119,213.3672,213.563,2217.0
2022-08-11 14:05:00,218.16,218.23,217.91,217.91,2681.0,213.6021,213.6707,213.3574,213.3574,2681.0
2022-08-11 14:10:00,217.91,218.01,217.87,217.97,2500.0,213.3574,213.4553,213.3182,213.4161,2500.0
2022-08-11 14:15:00,217.97,218.23,217.96,218.1,2587.0,213.4161,213.6707,213.4063,213.5434,2587.0
2022-08-11 14:20:00,218.11,218.22,218.0,218.03,2558.0,213.5532,213.6609,213.4455,213.4749,2558.0
2022-08-11 14:25:00,218.14,218.24,218.04,218.04,2379.0,213.5826,213.6805,213.4846,213.4846,2379.0
2022-08-11 14:30:00,217.95,218.06,217.92,217.96,3574.0,213.3965,213.5042,213.3672,213.4063,3574.0
2022-08-11 14:35:00,218.07,218.13,217.99,218.13,3051.0,213.514,213.5728,213.4357,213.5728,3051.0
2022-08-11 14:40:00,218.15,218.18,217.9,217.91,5151.0,213.5923,213.6217,213.3476,213.3574,5151.0
2022-08-11 14:45:00,217.97,218.11,217.96,218.11,870.0,213.4161,213.5532,213.4063,213.5532,870.0
2022-08-11 14:50:00,218.11,218.11,217.72,217.8,7392.0,213.5532,213.5532,213.1713,213.2497,7392.0
2022-08-11 14:55:00,217.87,218.06,217.79,218.06,6217.0,213.3182,213.5042,213.2399,213.5042,6217.0
2022-08-11 15:00:00,218.03,218.09,217.5,217.67,4454.0,213.4749,213.5336,212.9559,213.1224,4454.0
2022-08-11 15:05:00,217.27,217.34,217.15,217.15,1672.0,212.7307,212.7993,212.6132,212.6132,1672.0
2022-08-11 15:10:00,217.04,217.04,216.76,216.94,4097.0,212.5055,212.5055,212.2314,212.4076,4097.0
2022-08-11 15:15:00,216.93,217.1,216.91,217.08,3903.0,212.3978,212.5643,212.3783,212.5447,3903.0
2022-08-11 15:20:00,217.08,217.49,217.08,217.49,4819.0,212.5447,212.9461,212.5447,212.9461,4819.0
2022-08-11 15:25:00,217.4,217.66,217.37,217.66,4950.0,212.858,213.1126,212.8286,213.1126,4950.0
2022-08-11 15:30:00,217.58,217.75,217.28,217.52,7621.0,213.0343,213.2007,212.7405,212.9755,7621.0
2022-08-11 15:35:00,217.41,217.44,216.76,216.76,3452.0,212.8678,212.8972,212.2314,212.2314,3452.0
2022-08-11 15:40:00,216.85,217.04,216.78,216.87,4296.0,212.3195,212.5055,212.251,212.3391,4296.0
2022-08-11 15:45:00,216.84,217.02,216.75,217.02,4079.0,212.3097,212.486,212.2216,212.486,4079.0
2022-08-11 15:50:00,216.86,217.4,216.86,217.3,13722.0,212.3293,212.858,212.3293,212.7601,13722.0
2022-08-11 15:55:00,217.38,218.34,217.08,218.31,75499.0,212.8384,213.7784,212.5447,213.749,75499.0
2022-08-12 09:30:00,218.61,218.61,218.61,218.61,11648.0,214.0427,214.0427,214.0427,214.0427,11648.0
2022-08-12 09:35:00,219.33,219.98,219.33,219.81,3461.0,214.7477,215.3841,214.7477,215.2177,3461.0
2022-08-12 09:40:00,219.92,219.92,219.5,219.73,2293.0,215.3254,215.3254,214.9141,215.1393,2293.0
2022-08-12 09:45:00,219.53,219.61,219.34,219.38,2742.0,214.9435,215.0218,214.7575,214.7967,2742.0
2022-08-12 09:50:00,219.85,219.86,219.5,219.5,2498.0,215.2568,215.2666,214.9141,214.9141,2498.0
2022-08-12 09:55:00,219.75,220.15,219.43,220.09,9142.0,215.1589,215.5506,214.8456,215.4918,9142.0
2022-08-12 10:00:00,219.98,219.99,219.34,219.75,3256.0,215.3841,215.3939,214.7575,215.1589,3256.0
2022-08-12 10:05:00,219.83,219.98,219.37,219.73,4184.0,215.2372,215.3841,214.7869,215.1393,4184.0
2022-08-12 10:10:00,219.73,219.85,219.53,219.58,2793.0,215.1393,215.2568,214.9435,214.9925,2793.0
2022-08-12 10:15:00,219.79,219.98,219.63,219.83,5612.0,215.1981,215.3841,215.0414,215.2372,5612.0
2022-08-12 10:20:00,219.78,219.94,219.63,219.64,8067.0,215.1883,215.345,215.0414,215.0512,8067.0
2022-08-12 10:25:00,219.74,220.08,219.55,219.98,19366.0,215.1491,215.482,214.9631,215.3841,19366.0
2022-08-12 10:30:00,219.99,220.27,219.83,220.07,17463.0,215.3939,215.6681,215.2372,215.4722,17463.0
2022-08-12 10:35:00,220.0,220.44,219.97,220.1,11090.0,215.4037,215.8345,215.3743,215.5016,11090.0
2022-08-12 10:40:00,220.02,220.15,219.66,219.9,2535.0,215.4233,215.5506,215.0708,215.3058,2535.0
2022-08-12 10:45:00,219.76,220.07,219.44,219.6,4241.0,215.1687,215.4722,214.8554,215.0121,4241.0
2022-08-12 10:50:00,219.69,219.88,219.53,219.7,4764.0,215.1002,215.2862,214.9435,215.11,4764.0
2022-08-12 10:55:00,219.81,220.06,219.6,219.97,7310.0,215.2177,215.4624,215.0121,215.3743,7310.0
2022-08-12 11:00:00,219.88,220.34,219.85,219.99,13719.0,215.2862,215.7366,215.2568,215.3939,13719.0
2022-08-12 11:05:00,219.92,220.3,219.92,220.01,5152.0,215.3254,215.6974,215.3254,215.4135,5152.0
2022-08-12 11:10:00,220.09,220.09,219.64,219.72,5537.0,215.4918,215.4918,215.0512,215.1295,5537.0
2022-08-12 11:15:00,219.66,220.16,219.66,220.08,4814.0,215.0708,215.5604,215.0708,215.482,4814.0
2022-08-12 11:20:00,220.2,220.2,220.1,220.11,600.0,215.5995,215.5995,215.5016,215.5114,600.0
2022-08-12 11:25:00,220.25,220.3,219.76,219.76,4767.0,215.6485,215.6974,215.1687,215.1687,4767.0
2022-08-12 11:30:00,219.89,220.1,219.79,219.93,2291.0,215.296,215.5016,215.1981,215.3352,2291.0
2022-08-12 11:35:00,220.08,220.1,219.6,219.81,7003.0,215.482,215.5016,215.0121,215.2177,7003.0
2022-08-12 11:40:00,219.85,219.95,219.62,219.62,5780.0,215.2568,215.3547,215.0316,215.0316,5780.0
2022-08-12 11:45:00,219.77,219.88,219.63,219.63,2729.0,215.1785,215.2862,215.0414,215.0414,2729.0
2022-08-12 11:50:00,219.67,219.97,219.58,219.74,37390.0,215.0806,215.3743,214.9925,215.1491,37390.0
2022-08-12 11:55:00,219.85,219.89,219.58,219.58,3327.0,215.2568,215.296,214.9925,214.9925,3327.0
2022-08-12 12:00:00,219.74,220.03,219.62,219.87,1338.0,215.1491,215.4331,215.0316,215.2764,1338.0
2022-08-12 12:05:00,219.87,219.91,219.77,219.88,2465.0,215.2764,215.3156,215.1785,215.2862,2465.0
2022-08-12 12:10:00,219.96,219.97,219.69,219.84,3281.0,215.3645,215.3743,215.1002,215.247,3281.0
2022-08-12 12:15:00,219.77,219.94,219.74,219.8,2500.0,215.1785,215.345,215.1491,215.2079,2500.0
2022-08-12 12:20:00,219.7,219.75,219.61,219.64,800.0,215.11,215.1589,215.0218,215.0512,800.0
2022-08-12 12:25:00,219.7,219.8,219.49,219.66,1432.0,215.11,215.2079,214.9044,215.0708,1432.0
2022-08-12 12:30:00,219.78,219.96,219.78,219.96,1000.0,215.1883,215.3645,215.1883,215.3645,1000.0
2022-08-12 12:35:00,220.05,220.3,220.05,220.3,655.0,215.4527,215.6974,215.4527,215.6974,655.0
2022-08-12 12:40:00,220.13,220.39,220.13,220.23,608.0,215.531,215.7855,215.531,215.6289,608.0
2022-08-12 12:45:00,220.24,220.24,220.05,220.08,855.0,215.6387,215.6387,215.4527,215.482,855.0
2022-08-12 12:50:00,220.1,220.1,220.0,220.0,1000.0,215.5016,215.5016,215.4037,215.4037,1000.0
2022-08-12 12:55:00,220.09,220.24,219.93,219.94,3822.0,215.4918,215.6387,215.3352,215.345,3822.0
2022-08-12 13:00:00,220.1,220.17,220.03,220.16,908.0,215.5016,215.5701,215.4331,215.5604,908.0
2022-08-12 13:05:00,220.04,220.11,220.01,220.11,998.0,215.4429,215.5114,215.4135,215.5114,998.0
2022-08-12 13:10:00,220.01,220.15,220.01,220.15,300.0,215.4135,215.5506,215.4135,215.5506,300.0
2022-08-12 13:15:00,220.05,220.36,220.02,220.18,1125.0,215.4527,215.7562,215.4233,215.5799,1125.0
2022-08-12 13:20:00,220.47,220.47,220.45,220.47,568.0,215.8639,215.8639,215.8443,215.8639,568.0
2022-08-12 13:25:00,220.42,220.42,220.29,220.29,1020.0,215.8149,215.8149,215.6876,215.6876,1020.0
2022-08-12 13:30:00,220.21,220.43,220.2,220.39,872.0,215.6093,215.8247,215.5995,215.7855,872.0
2022-08-12 13:35:00,220.34,220.45,220.34,220.44,2051.0,215.7366,215.8443,215.7366,215.8345,2051.0
2022-08-12 13:40:00,220.51,220.67,220.49,220.67,1714.0,215.903,216.0597,215.8835,216.0597,1714.0
2022-08-12 13:45:00,220.65,220.76,220.64,220.75,1200.0,216.0401,216.1478,216.0303,216.138,1200.0
2022-08-12 13:50:00,220.65,220.8,220.64,220.8,1107.0,216.0401,216.187,216.0303,216.187,1107.0
2022-08-12 13:55:00,220.75,220.8,220.66,220.72,1202.0,216.138,216.187,216.0499,216.1087,1202.0
2022-08-12 14:00:00,220.7,220.91,220.69,220.8,1004.0,216.0891,216.2947,216.0793,216.187,1004.0
2022-08-12 14:05:00,220.84,220.96,220.84,220.96,630.0,216.2261,216.3436,216.2261,216.3436,630.0
2022-08-12 14:10:00,220.99,221.16,220.96,221.16,1202.0,216.373,216.5395,216.3436,216.5395,1202.0
2022-08-12 14:15:00,221.06,221.1,220.87,221.1,3233.0,216.4416,216.4807,216.2555,216.4807,3233.0
2022-08-12 14:20:00,221.0,221.15,221.0,221.06,1000.0,216.3828,216.5297,216.3828,216.4416,1000.0
2022-08-12 14:25:00,221.15,221.59,221.11,221.49,1300.0,216.5297,216.9605,216.4905,216.8626,1300.0
2022-08-12 14:30:00,221.7,221.7,221.0,221.55,10094.0,217.0682,217.0682,216.3828,216.9213,10094.0
2022-08-12 14:35:00,221.49,221.57,221.49,221.56,340.0,216.8626,216.9409,216.8626,216.9311,340.0
2022-08-12 14:40:00,221.69,221.72,221.54,221.72,930.0,217.0584,217.0878,216.9115,217.0878,930.0
2022-08-12 14:45:00,221.67,221.94,221.62,221.94,1500.0,217.0388,217.3032,216.9899,217.3032,1500.0
2022-08-12 14:50:00,221.81,221.98,221.78,221.85,2164.0,217.1759,217.3423,217.1465,217.215,2164.0
2022-08-12 14:55:00,221.7,221.91,221.69,221.91,889.0,217.0682,217.2738,217.0584,217.2738,889.0
2022-08-12 15:00:00,221.94,221.97,221.72,221.8,2420.0,217.3032,217.3325,217.0878,217.1661,2420.0
2022-08-12 15:05:00,221.98,222.13,221.98,222.11,1300.0,217.3423,217.4892,217.3423,217.4696,1300.0
2022-08-12 15:10:00,222.06,222.35,222.05,222.35,1348.0,217.4207,217.7046,217.4109,217.7046,1348.0
2022-08-12 15:15:00,222.16,222.36,222.07,222.36,3427.0,217.5186,217.7144,217.4305,217.7144,3427.0
2022-08-12 15:20:00,222.23,222.38,222.2,222.31,1636.0,217.5871,217.734,217.5577,217.6654,1636.0
2022-08-12 15:25:00,222.22,222.35,222.12,222.34,2022.0,217.5773,217.7046,217.4794,217.6948,2022.0
2022-08-12 15:30:00,222.29,222.38,222.1,222.1,2886.0,217.6459,217.734,217.4598,217.4598,2886.0
2022-08-12 15:35:00,222.1,222.22,222.07,222.08,1606.0,217.4598,217.5773,217.4305,217.4402,1606.0
2022-08-12 15:40:00,222.15,222.44,222.13,222.33,3761.0,217.5088,217.7927,217.4892,217.685,3761.0
2022-08-12 15:45:00,222.32,222.4,222.18,222.38,5350.0,217.6752,217.7536,217.5382,217.734,5350.0
2022-08-12 15:50:00,222.38,222.44,221.73,221.74,11933.0,217.734,217.7927,217.0976,217.1073,11933.0
2022-08-12 15:55:00,221.75,222.47,221.68,222.18,23443.0,217.1171,217.8221,217.0486,217.5382,23443.0
2022-08-15 09:30:00,219.78,221.23,219.77,221.12,8025.0,215.1883,216.608,215.1785,216.5003,8025.0
2022-08-15 09:35:00,221.05,221.3,219.61,220.63,1128.0,216.4318,216.6765,215.0218,216.0205,1128.0
2022-08-15 09:40:00,220.65,220.76,220.4,220.42,1352.0,216.0401,216.1478,215.7953,215.8149,1352.0
2022-08-15 09:45:00,221.12,221.15,220.79,220.98,638.0,216.5003,216.5297,216.1772,216.3632,638.0
2022-08-15 09:50:00,221.53,222.16,221.45,221.73,3009.0,216.9017,217.5186,216.8234,217.0976,3009.0
2022-08-15 09:55:00,221.9,222.25,221.9,222.08,1598.0,217.264,217.6067,217.264,217.4402,1598.0
2022-08-15 10:00:00,222.48,222.81,222.15,222.8,1700.0,217.8319,218.155,217.5088,218.1452,1700.0
2022-08-15 10:05:00,223.03,223.03,222.36,222.39,1825.0,218.3704,218.3704,217.7144,217.7438,1825.0
2022-08-15 10:10:00,222.52,222.82,222.07,222.08,1167.0,217.871,218.1648,217.4305,217.4402,1167.0
2022-08-15 10:15:00,221.91,221.91,221.42,221.42,606.0,217.2738,217.2738,216.794,216.794,606.0
2022-08-15 10:20:00,221.24,221.27,220.93,221.17,1333.0,216.6178,216.6472,216.3143,216.5493,1333.0
2022-08-15 10:25:00,221.06,221.07,220.78,220.95,2058.0,216.4416,216.4513,216.1674,216.3339,2058.0
2022-08-15 10:30:00,220.95,221.44,220.94,221.35,2100.0,216.3339,216.8136,216.3241,216.7255,2100.0
2022-08-15 10:35:00,221.51,221.77,221.4,221.48,2519.0,216.8822,217.1367,216.7744,216.8528,2519.0
2022-08-15 10:40:00,221.58,221.59,221.31,221.31,1310.0,216.9507,216.9605,216.6863,216.6863,1310.0
2022-08-15 10:45:00,221.31,221.37,221.03,221.03,600.0,216.6863,216.7451,216.4122,216.4122,600.0
2022-08-15 10:50:00,221.12,221.22,220.8,221.09,4286.0,216.5003,216.5982,216.187,216.4709,4286.0
2022-08-15 10:55:00,221.04,221.04,220.72,220.73,1100.0,216.422,216.422,216.1087,216.1184,1100.0
2022-08-15 11:00:00,220.54,220.9,220.54,220.9,600.0,215.9324,216.2849,215.9324,216.2849,600.0
2022-08-15 11:05:00,220.8,220.96,220.66,220.66,1611.0,216.187,216.3436,216.0499,216.0499,1611.0
2022-08-15 11:10:00,220.45,220.45,220.29,220.29,500.0,215.8443,215.8443,215.6876,215.6876,500.0
2022-08-15 11:15:00,220.46,220.52,220.33,220.48,1703.0,215.8541,215.9128,215.7268,215.8737,1703.0
2022-08-15 11:20:00,220.26,220.26,220.25,220.26,378.0,215.6583,215.6583,215.6485,215.6583,378.0
2022-08-15 11:25:00,220.32,220.39,220.24,220.38,1310.0,215.717,215.7855,215.6387,215.7758,1310.0
2022-08-15 11:30:00,220.28,220.6,220.18,220.6,3071.0,215.6778,215.9912,215.5799,215.9912,3071.0
2022-08-15 11:35:00,220.65,221.27,220.65,221.21,1083.0,216.0401,216.6472,216.0401,216.5884,1083.0
2022-08-15 11:40:00,221.14,221.49,221.13,221.49,700.0,216.5199,216.8626,216.5101,216.8626,700.0
2022-08-15 11:45:00,221.56,221.59,221.55,221.56,503.0,216.9311,216.9605,216.9213,216.9311,503.0
2022-08-15 11:50:00,221.47,221.54,221.47,221.53,400.0,216.843,216.9115,216.843,216.9017,400.0
2022-08-15 11:55:00,221.58,221.58,221.17,221.19,915.0,216.9507,216.9507,216.5493,216.5688,915.0
2022-08-15 12:00:00,221.24,221.24,221.24,221.24,100.0,216.6178,216.6178,216.6178,216.6178,100.0
2022-08-15 12:05:00,221.12,221.27,221.09,221.2,2227.0,216.5003,216.6472,216.4709,216.5786,2227.0
2022-08-15 12:10:00,221.25,221.3,220.95,220.96,1008.0,216.6276,216.6765,216.3339,216.3436,1008.0
2022-08-15 12:15:00,221.05,221.05,220.78,220.78,1100.0,216.4318,216.4318,216.1674,216.1674,1100.0
2022-08-15 12:20:00,220.69,220.8,220.66,220.78,1109.0,216.0793,216.187,216.0499,216.1674,1109.0
2022-08-15 12:25:00,220.79,221.11,220.79,221.11,500.0,216.1772,216.4905,216.1772,216.4905,500.0
2022-08-15 12:30:00,221.21,221.21,221.14,221.21,1209.0,216.5884,216.5884,216.5199,216.5884,1209.0
2022-08-15 12:35:00,221.29,221.38,221.18,221.19,1275.0,216.6667,216.7549,216.559,216.5688,1275.0
2022-08-15 12:40:00,221.19,221.19,221.19,221.19,0.0,216.5688,216.5688,216.5688,216.5688,0.0
2022-08-15 12:45:00,221.01,221.23,220.99,221.23,1008.0,216.3926,216.608,216.373,216.608,1008.0
2022-08-15 12:50:00,221.26,221.27,220.94,220.94,2880.0,216.6374,216.6472,216.3241,216.3241,2880.0
2022-08-15 12:55:00,220.96,221.19,220.95,221.19,602.0,216.3436,216.5688,216.3339,216.5688,602.0
2022-08-15 13:00:00,221.24,221.25,221.01,221.01,802.0,216.6178,216.6276,216.3926,216.3926,802.0
2022-08-15 13:05:00,221.03,221.3,220.94,220.94,2237.0,216.4122,216.6765,216.3241,216.3241,2237.0
2022-08-15 13:10:00,221.1,221.1,220.9,220.91,500.0,216.4807,216.4807,216.2849,216.2947,500.0
2022-08-15 13:15:00,220.91,220.92,220.91,220.91,100.0,216.2947,216.3045,216.2947,216.2947,100.0
2022-08-15 13:20:00,220.76,220.79,220.67,220.78,810.0,216.1478,216.1772,216.0597,216.1674,810.0
2022-08-15 13:25:00,220.79,220.88,220.79,220.88,868.0,216.1772,216.2653,216.1772,216.2653,868.0
2022-08-15 13:30:00,221.02,221.02,220.95,221.0,700.0,216.4024,216.4024,216.3339,216.3828,700.0
2022-08-15 13:35:00,221.02,221.02,220.7,220.7,2533.0,216.4024,216.4024,216.0891,216.0891,2533.0
2022-08-15 13:40:00,220.8,220.87,220.74,220.83,500.0,216.187,216.2555,216.1282,216.2164,500.0
2022-08-15 13:45:00,220.63,220.63,220.58,220.59,300.0,216.0205,216.0205,215.9716,215.9814,300.0
2022-08-15 13:50:00,220.83,220.85,220.77,220.77,701.0,216.2164,216.2359,216.1576,216.1576,701.0
2022-08-15 13:55:00,220.84,220.96,220.79,220.96,983.0,216.2261,216.3436,216.1772,216.3436,983.0
2022-08-15 14:00:00,220.87,221.16,220.87,221.0,740.0,216.2555,216.5395,216.2555,216.3828,740.0
2022-08-15 14:05:00,221.11,221.11,220.59,220.83,1600.0,216.4905,216.4905,215.9814,216.2164,1600.0
2022-08-15 14:10:00,220.82,220.89,220.82,220.83,623.0,216.2066,216.2751,216.2066,216.2164,623.0
2022-08-15 14:15:00,220.93,221.02,220.89,221.02,1204.0,216.3143,216.4024,216.2751,216.4024,1204.0
2022-08-15 14:20:00,221.05,221.17,221.0,221.0,1405.0,216.4318,216.5493,216.3828,216.3828,1405.0
2022-08-15 14:25:00,220.84,220.89,220.74,220.89,300.0,216.2261,216.2751,216.1282,216.2751,300.0
2022-08-15 14:30:00,220.83,220.99,220.79,220.79,803.0,216.2164,216.373,216.1772,216.1772,803.0
2022-08-15 14:35:00,220.95,221.13,220.85,220.96,1506.0,216.3339,216.5101,216.2359,216.3436,1506.0
2022-08-15 14:40:00,221.11,221.21,221.03,221.03,1626.0,216.4905,216.5884,216.4122,216.4122,1626.0
2022-08-15 14:45:00,221.04,221.19,221.0,221.19,1251.0,216.422,216.5688,216.3828,216.5688,1251.0
2022-08-15 14:50:00,221.23,221.23,221.07,221.07,990.0,216.608,216.608,216.4513,216.4513,990.0
2022-08-15 14:55:00,221.13,221.19,220.97,221.12,1998.0,216.5101,216.5688,216.3534,216.5003,1998.0
2022-08-15 15:00:00,221.08,221.08,220.96,221.06,3541.0,216.4611,216.4611,216.3436,216.4416,3541.0
2022-08-15 15:05:00,221.02,221.07,220.98,220.98,2000.0,216.4024,216.4513,216.3632,216.3632,2000.0
2022-08-15 15:10:00,220.97,220.97,220.91,220.94,515.0,216.3534,216.3534,216.2947,216.3241,515.0
2022-08-15 15:15:00,220.94,220.94,220.76,220.79,2059.0,216.3241,216.3241,216.1478,216.1772,2059.0
2022-08-15 15:20:00,220.81,220.94,220.79,220.93,1628.0,216.1968,216.3241,216.1772,216.3143,1628.0
2022-08-15 15:25:00,220.99,221.03,220.86,221.03,1916.0,216.373,216.4122,216.2457,216.4122,1916.0
2022-08-15 15:30:00,221.02,221.03,220.66,220.78,5344.0,216.4024,216.4122,216.0499,216.1674,5344.0
2022-08-15 15:35:00,220.76,220.81,220.7,220.77,2401.0,216.1478,216.1968,216.0891,216.1576,2401.0
2022-08-15 15:40:00,220.7,220.82,220.59,220.61,1558.0,216.0891,216.2066,215.9814,216.001,1558.0
2022-08-15 15:45:00,220.62,220.75,220.62,220.68,1535.0,216.0107,216.138,216.0107,216.0695,1535.0
2022-08-15 15:50:00,220.73,220.78,220.24,220.27,16105.0,216.1184,216.1674,215.6387,215.6681,16105.0
2022-08-15 15:55:00,220.17,220.54,220.1,220.25,21413.0,215.5701,215.9324,215.5016,215.6485,21413.0
2022-08-16 09:30:00,217.02,218.48,216.12,216.82,9941.0,212.486,213.9155,211.6048,212.2901,9941.0
2022-08-16 09:35:00,216.93,217.25,216.31,217.06,1102.0,212.3978,212.7112,211.7908,212.5251,1102.0
2022-08-16 09:40:00,217.31,217.31,216.88,217.17,3505.0,212.7699,212.7699,212.3489,212.6328,3505.0
2022-08-16 09:45:00,217.06,217.09,216.65,216.88,1185.0,212.5251,212.5545,212.1237,212.3489,1185.0
2022-08-16 09:50:00,216.75,217.58,216.46,217.58,2330.0,212.2216,213.0343,211.9377,213.0343,2330.0
2022-08-16 09:55:00,217.33,217.46,216.55,216.55,3355.0,212.7895,212.9168,212.0258,212.0258,3355.0
2022-08-16 10:00:00,216.82,216.82,215.58,216.06,6158.0,212.2901,212.2901,211.076,211.546,6158.0
2022-08-16 10:05:00,216.09,216.3,215.93,216.3,7238.0,211.5754,211.781,211.4187,211.781,7238.0
2022-08-16 10:10:00,216.25,216.3,216.03,216.28,3519.0,211.732,211.781,211.5166,211.7614,3519.0
2022-08-16 10:15:00,216.14,216.79,216.09,216.79,2637.0,211.6243,212.2608,211.5754,212.2608,2637.0
2022-08-16 10:20:00,216.86,216.95,216.61,216.62,1013.0,212.3293,212.4174,212.0845,212.0943,1013.0
2022-08-16 10:25:00,216.67,216.67,216.41,216.43,1524.0,212.1433,212.1433,211.8887,211.9083,1524.0
2022-08-16 10:30:00,216.33,216.33,215.84,215.84,1400.0,211.8104,211.8104,211.3306,211.3306,1400.0
2022-08-16 10:35:00,216.03,216.17,215.97,215.98,1059.0,211.5166,211.6537,211.4579,211.4677,1059.0
2022-08-16 10:40:00,215.96,216.32,215.78,216.31,1113.0,211.4481,211.8006,211.2719,211.7908,1113.0
2022-08-16 10:45:00,216.55,216.84,216.55,216.71,508.0,212.0258,212.3097,212.0258,212.1824,508.0
2022-08-16 10:50:00,216.78,217.15,216.75,217.15,1906.0,212.251,212.6132,212.2216,212.6132,1906.0
2022-08-16 10:55:00,217.08,217.08,216.95,216.95,1483.0,212.5447,212.5447,212.4174,212.4174,1483.0
2022-08-16 11:00:00,217.0,217.17,216.59,216.63,2415.0,212.4664,212.6328,212.0649,212.1041,2415.0
2022-08-16 11:05:00,216.7,216.93,216.55,216.93,1714.0,212.1726,212.3978,212.0258,212.3978,1714.0
2022-08-16 11:10:00,216.9,217.06,216.8,217.06,1115.0,212.3685,212.5251,212.2706,212.5251,1115.0
2022-08-16 11:15:00,216.99,217.38,216.98,217.37,2221.0,212.4566,212.8384,212.4468,212.8286,2221.0
2022-08-16 11:20:00,217.21,217.21,217.04,217.05,736.0,212.672,212.672,212.5055,212.5153,736.0
2022-08-16 11:25:00,217.03,217.26,217.0,217.18,1635.0,212.4957,212.7209,212.4664,212.6426,1635.0
2022-08-16 11:30:00,217.54,217.75,217.4,217.4,2759.0,212.9951,213.2007,212.858,212.858,2759.0
2022-08-16 11:35:00,217.44,217.66,217.42,217.65,1130.0,212.8972,213.1126,212.8776,213.1028,1130.0
2022-08-16 11:40:00,217.51,217.76,217.51,217.69,1100.0,212.9657,213.2105,212.9657,213.142,1100.0
2022-08-16 11:45:00,217.78,218.13,217.78,218.13,900.0,213.2301,213.5728,213.2301,213.5728,900.0
2022-08-16 11:50:00,218.11,218.11,217.74,218.01,4417.0,213.5532,213.5532,213.1909,213.4553,4417.0
2022-08-16 11:55:00,218.06,218.09,217.84,217.84,1280.0,213.5042,213.5336,213.2888,213.2888,1280.0
2022-08-16 12:00:00,217.97,217.97,217.93,217.94,300.0,213.4161,213.4161,213.3769,213.3867,300.0
2022-08-16 12:05:00,217.88,217.95,217.74,217.74,1545.0,213.328,213.3965,213.1909,213.1909,1545.0
2022-08-16 12:10:00,217.68,217.75,217.34,217.34,3254.0,213.1322,213.2007,212.7993,212.7993,3254.0
2022-08-16 12:15:00,217.53,217.53,217.52,217.53,100.0,212.9853,212.9853,212.9755,212.9853,100.0
2022-08-16 12:20:00,217.29,217.35,217.12,217.17,5328.0,212.7503,212.8091,212.5839,212.6328,5328.0
2022-08-16 12:25:00,217.03,217.04,216.84,217.03,1450.0,212.4957,212.5055,212.3097,212.4957,1450.0
2022-08-16 12:30:00,216.98,217.06,216.84,216.88,4614.0,212.4468,212.5251,212.3097,212.3489,4614.0
2022-08-16 12:35:00,216.88,217.01,216.63,216.89,2428.0,212.3489,212.4762,212.1041,212.3587,2428.0
2022-08-16 12:40:00,216.94,216.94,216.59,216.59,2739.0,212.4076,212.4076,212.0649,212.0649,2739.0
2022-08-16 12:45:00,216.61,216.64,216.5,216.5,3281.0,212.0845,212.1139,211.9768,211.9768,3281.0
2022-08-16 12:50:00,216.39,216.4,216.33,216.4,899.0,211.8691,211.8789,211.8104,211.8789,899.0
2022-08-16 12:55:00,216.24,216.41,216.19,216.19,5296.0,211.7223,211.8887,211.6733,211.6733,5296.0
2022-08-16 13:00:00,216.31,216.31,215.98,216.03,6475.0,211.7908,211.7908,211.4677,211.5166,6475.0
2022-08-16 13:05:00,216.15,216.53,215.92,216.47,5841.0,211.6341,212.0062,211.4089,211.9474,5841.0
2022-08-16 13:10:00,216.45,216.45,216.05,216.23,4297.0,211.9279,211.9279,211.5362,211.7125,4297.0
2022-08-16 13:15:00,216.31,216.33,216.16,216.16,1522.0,211.7908,211.8104,211.6439,211.6439,1522.0
2022-08-16 13:20:00,216.21,216.39,216.15,216.39,4670.0,211.6929,211.8691,211.6341,211.8691,4670.0
2022-08-16 13:25:00,216.39,216.4,216.39,216.4,599.0,211.8691,211.8789,211.8691,211.8789,599.0
2022-08-16 13:30:00,216.39,216.39,216.16,216.28,3070.0,211.8691,211.8691,211.6439,211.7614,3070.0
2022-08-16 13:35:00,216.3,216.41,216.21,216.31,5866.0,211.781,211.8887,211.6929,211.7908,5866.0
2022-08-16 13:40:00,216.37,216.54,216.37,216.53,1700.0,211.8495,212.016,211.8495,212.0062,1700.0
2022-08-16 13:45:00,216.53,216.61,216.46,216.46,4137.0,212.0062,212.0845,211.9377,211.9377,4137.0
2022-08-16 13:50:00,216.57,216.67,216.54,216.67,1671.0,212.0454,212.1433,212.016,212.1433,1671.0
2022-08-16 13:55:00,216.67,216.72,216.45,216.72,1776.0,212.1433,212.1922,211.9279,212.1922,1776.0
2022-08-16 14:00:00,216.62,216.85,216.62,216.83,1140.0,212.0943,212.3195,212.0943,212.2999,1140.0
2022-08-16 14:05:00,216.97,217.05,216.96,217.05,657.0,212.437,212.5153,212.4272,212.5153,657.0
2022-08-16 14:10:00,217.05,217.06,216.91,216.97,4482.0,212.5153,212.5251,212.3783,212.437,4482.0
2022-08-16 14:15:00,216.94,217.08,216.54,216.73,18079.0,212.4076,212.5447,212.016,212.202,18079.0
2022-08-16 14:20:00,216.74,217.11,216.7,217.11,5273.0,212.2118,212.5741,212.1726,212.5741,5273.0
2022-08-16 14:25:00,217.23,217.5,217.23,217.26,1605.0,212.6916,212.9559,212.6916,212.7209,1605.0
2022-08-16 14:30:00,217.2,217.2,216.93,216.93,1291.0,212.6622,212.6622,212.3978,212.3978,1291.0
2022-08-16 14:35:00,216.8,216.81,216.45,216.45,1824.0,212.2706,212.2803,211.9279,211.9279,1824.0
2022-08-16 14:40:00,216.22,216.23,216.1,216.23,1500.0,211.7027,211.7125,211.5852,211.7125,1500.0
2022-08-16 14:45:00,216.03,216.03,215.2,215.2,1837.0,211.5166,211.5166,210.704,210.704,1837.0
2022-08-16 14:50:00,215.2,215.3,215.02,215.22,2497.0,210.704,210.8019,210.5277,210.7236,2497.0
2022-08-16 14:55:00,215.22,215.69,215.22,215.67,1757.0,210.7236,211.1837,210.7236,211.1642,1757.0
2022-08-16 15:00:00,215.56,215.56,215.02,215.16,1799.0,211.0565,211.0565,210.5277,210.6648,1799.0
2022-08-16 15:05:00,215.13,215.39,215.13,215.39,600.0,210.6354,210.89,210.6354,210.89,600.0
2022-08-16 15:10:00,215.23,215.4,215.1,215.31,1664.0,210.7334,210.8998,210.6061,210.8117,1664.0
2022-08-16 15:15:00,215.27,215.43,215.22,215.39,2034.0,210.7725,210.9292,210.7236,210.89,2034.0
2022-08-16 15:20:00,215.38,215.58,215.34,215.58,2532.0,210.8802,211.076,210.8411,211.076,2532.0
2022-08-16 15:25:00,215.53,215.6,215.37,215.48,5982.0,211.0271,211.0956,210.8704,210.9781,5982.0
2022-08-16 15:30:00,215.47,216.15,215.46,216.08,16627.0,210.9683,211.6341,210.9585,211.5656,16627.0
2022-08-16 15:35:00,216.08,216.24,215.95,216.08,11978.0,211.5656,211.7223,211.4383,211.5656,11978.0
2022-08-16 15:40:00,215.97,216.12,215.94,216.12,5343.0,211.4579,211.6048,211.4285,211.6048,5343.0
2022-08-16 15:45:00,216.12,216.2,216.07,216.15,11650.0,211.6048,211.6831,211.5558,211.6341,11650.0
2022-08-16 15:50:00,216.14,216.21,215.97,216.15,11796.0,211.6243,211.6929,211.4579,211.6341,11796.0
2022-08-16 15:55:00,216.15,216.33,215.94,216.05,37063.0,211.6341,211.8104,211.4285,211.5362,37063.0
2022-08-17 09:30:00,213.75,214.09,211.91,213.45,5854.0,209.2843,209.6172,207.4827,208.9905,5854.0
2022-08-17 09:35:00,213.43,213.62,213.27,213.35,1000.0,208.971,209.157,208.8143,208.8926,1000.0
2022-08-17 09:40:00,213.35,213.48,212.86,212.91,1405.0,208.8926,209.0199,208.4129,208.4618,1405.0
2022-08-17 09:45:00,213.33,213.62,213.03,213.62,1308.0,208.873,209.157,208.5793,209.157,1308.0
2022-08-17 09:50:00,213.2,213.37,212.66,213.37,4556.0,208.7458,208.9122,208.217,208.9122,4556.0
2022-08-17 09:55:00,213.34,213.54,212.85,213.29,4702.0,208.8828,209.0787,208.4031,208.8339,4702.0
2022-08-17 10:00:00,213.33,213.73,213.16,213.47,10308.0,208.873,209.2647,208.7066,209.0101,10308.0
2022-08-17 10:05:00,213.44,213.8,213.28,213.29,1394.0,208.9808,209.3332,208.8241,208.8339,1394.0
2022-08-17 10:10:00,213.4,213.53,213.22,213.22,1408.0,208.9416,209.0689,208.7653,208.7653,1408.0
2022-08-17 10:15:00,213.22,213.9,213.22,213.7,1967.0,208.7653,209.4311,208.7653,209.2353,1967.0
2022-08-17 10:20:00,213.58,213.58,213.37,213.37,1102.0,209.1178,209.1178,208.9122,208.9122,1102.0
2022-08-17 10:25:00,213.34,213.64,213.34,213.44,3959.0,208.8828,209.1766,208.8828,208.9808,3959.0
2022-08-17 10:30:00,213.46,213.49,213.16,213.17,4198.0,209.0003,209.0297,208.7066,208.7164,4198.0
2022-08-17 10:35:00,213.16,213.25,212.85,213.24,2823.0,208.7066,208.7947,208.4031,208.7849,2823.0
2022-08-17 10:40:00,213.34,213.49,213.22,213.49,980.0,208.8828,209.0297,208.7653,209.0297,980.0
2022-08-17 10:45:00,213.85,213.85,213.49,213.5,1870.0,209.3822,209.3822,209.0297,209.0395,1870.0
2022-08-17 10:50:00,213.6,213.6,212.95,212.96,2009.0,209.1374,209.1374,208.501,208.5108,2009.0
2022-08-17 10:55:00,212.96,213.23,212.79,213.18,3691.0,208.5108,208.7751,208.3443,208.7262,3691.0
2022-08-17 11:00:00,213.06,213.24,212.92,213.23,2175.0,208.6087,208.7849,208.4716,208.7751,2175.0
2022-08-17 11:05:00,213.23,213.24,212.92,213.2,2510.0,208.7751,208.7849,208.4716,208.7458,2510.0
2022-08-17 11:10:00,213.26,213.49,213.26,213.49,600.0,208.8045,209.0297,208.8045,209.0297,600.0
2022-08-17 11:15:00,213.38,213.38,213.1,213.32,1034.0,208.922,208.922,208.6479,208.8633,1034.0
2022-08-17 11:20:00,213.39,213.79,213.32,213.58,10946.0,208.9318,209.3234,208.8633,209.1178,10946.0
2022-08-17 11:25:00,213.58,213.68,213.41,213.52,1407.0,209.1178,209.2157,208.9514,209.0591,1407.0
2022-08-17 11:30:00,213.42,213.93,213.42,213.63,2105.0,208.9612,209.4605,208.9612,209.1668,2105.0
2022-08-17 11:35:00,213.55,213.62,213.3,213.47,2284.0,209.0885,209.157,208.8437,209.0101,2284.0
2022-08-17 11:40:00,213.36,213.48,213.08,213.22,1815.0,208.9024,209.0199,208.6283,208.7653,1815.0
2022-08-17 11:45:00,213.15,213.21,213.05,213.21,900.0,208.6968,208.7556,208.5989,208.7556,900.0
2022-08-17 11:50:00,213.34,213.7,213.34,213.63,2060.0,208.8828,209.2353,208.8828,209.1668,2060.0
2022-08-17 11:55:00,213.77,213.77,213.46,213.46,5042.0,209.3039,209.3039,209.0003,209.0003,5042.0
2022-08-17 12:00:00,213.45,213.46,213.2,213.33,2235.0,208.9905,209.0003,208.7458,208.873,2235.0
2022-08-17 12:05:00,213.45,213.48,213.3,213.33,1100.0,208.9905,209.0199,208.8437,208.873,1100.0
2022-08-17 12:10:00,213.3,213.3,212.88,213.0,1327.0,208.8437,208.8437,208.4325,208.5499,1327.0
2022-08-17 12:15:00,212.95,213.04,212.78,212.99,1400.0,208.501,208.5891,208.3345,208.5402,1400.0
2022-08-17 12:20:00,212.83,213.27,212.82,213.27,904.0,208.3835,208.8143,208.3737,208.8143,904.0
2022-08-17 12:25:00,213.47,213.68,213.47,213.56,1491.0,209.0101,209.2157,209.0101,209.0982,1491.0
2022-08-17 12:30:00,213.76,213.91,213.7,213.91,910.0,209.2941,209.4409,209.2353,209.4409,910.0
2022-08-17 12:35:00,214.01,214.21,213.91,214.02,1169.0,209.5388,209.7347,209.4409,209.5486,1169.0
2022-08-17 12:40:00,214.11,214.11,213.84,213.96,1000.0,209.6368,209.6368,209.3724,209.4899,1000.0
2022-08-17 12:45:00,213.94,213.97,213.87,213.87,722.0,209.4703,209.4997,209.4018,209.4018,722.0
2022-08-17 12:50:00,213.91,214.05,213.87,213.96,750.0,209.4409,209.578,209.4018,209.4899,750.0
2022-08-17 12:55:00,214.02,214.03,213.9,213.93,1187.0,209.5486,209.5584,209.4311,209.4605,1187.0
2022-08-17 13:00:00,213.87,213.87,213.6,213.6,2217.0,209.4018,209.4018,209.1374,209.1374,2217.0
2022-08-17 13:05:00,213.58,213.66,213.36,213.47,2320.0,209.1178,209.1962,208.9024,209.0101,2320.0
2022-08-17 13:10:00,213.52,213.74,213.46,213.59,1365.0,209.0591,209.2745,209.0003,209.1276,1365.0
2022-08-17 13:15:00,213.62,213.62,213.51,213.51,1106.0,209.157,209.157,209.0493,209.0493,1106.0
2022-08-17 13:20:00,213.49,213.71,213.49,213.61,900.0,209.0297,209.2451,209.0297,209.1472,900.0
2022-08-17 13:25:00,213.6,213.9,213.6,213.8,2525.0,209.1374,209.4311,209.1374,209.3332,2525.0
2022-08-17 13:30:00,213.83,213.92,213.33,213.33,7863.0,209.3626,209.4507,208.873,208.873,7863.0
2022-08-17 13:35:00,213.45,213.62,213.33,213.61,19849.0,208.9905,209.157,208.873,209.1472,19849.0
2022-08-17 13:40:00,213.58,213.73,213.26,213.27,31263.0,209.1178,209.2647,208.8045,208.8143,31263.0
2022-08-17 13:45:00,213.4,213.54,213.28,213.5,9660.0,208.9416,209.0787,208.8241,209.0395,9660.0
2022-08-17 13:50:00,213.42,213.83,213.42,213.69,9405.0,208.9612,209.3626,208.9612,209.2255,9405.0
2022-08-17 13:55:00,213.59,213.85,213.53,213.77,6422.0,209.1276,209.3822,209.0689,209.3039,6422.0
2022-08-17 14:00:00,213.84,214.35,213.65,213.89,13421.0,209.3724,209.8717,209.1864,209.4213,13421.0
2022-08-17 14:05:00,213.79,214.06,213.47,214.06,4870.0,209.3234,209.5878,209.0101,209.5878,4870.0
2022-08-17 14:10:00,214.04,214.25,213.85,214.16,30781.0,209.5682,209.7738,209.3822,209.6857,30781.0
2022-08-17 14:15:00,214.17,214.67,214.07,214.25,5182.0,209.6955,210.1851,209.5976,209.7738,5182.0
2022-08-17 14:20:00,214.47,214.47,213.89,214.12,1800.0,209.9892,209.9892,209.4213,209.6465,1800.0
2022-08-17 14:25:00,214.06,214.29,213.96,214.24,1898.0,209.5878,209.813,209.4899,209.764,1898.0
2022-08-17 14:30:00,214.29,214.53,214.23,214.53,1553.0,209.813,210.048,209.7542,210.048,1553.0
2022-08-17 14:35:00,214.56,215.03,214.56,215.03,1803.0,210.0774,210.5375,210.0774,210.5375,1803.0
2022-08-17 14:40:00,214.94,214.95,214.61,214.62,1985.0,210.4494,210.4592,210.1263,210.1361,1985.0
2022-08-17 14:45:00,214.84,214.84,214.44,214.56,2663.0,210.3515,210.3515,209.9599,210.0774,2663.0
2022-08-17 14:50:00,214.43,214.43,213.94,213.95,2413.0,209.9501,209.9501,209.4703,209.4801,2413.0
2022-08-17 14:55:00,214.0,214.32,214.0,214.24,2252.0,209.5291,209.8424,209.5291,209.764,2252.0
2022-08-17 15:00:00,214.13,214.39,214.12,214.39,730.0,209.6563,209.9109,209.6465,209.9109,730.0
2022-08-17 15:05:00,214.43,214.49,214.13,214.13,5674.0,209.9501,210.0088,209.6563,209.6563,5674.0
2022-08-17 15:10:00,214.15,214.15,213.36,213.5,2045.0,209.6759,209.6759,208.9024,209.0395,2045.0
2022-08-17 15:15:00,213.63,213.73,213.51,213.53,2192.0,209.1668,209.2647,209.0493,209.0689,2192.0
2022-08-17 15:20:00,213.44,213.78,213.43,213.63,1381.0,208.9808,209.3136,208.971,209.1668,1381.0
2022-08-17 15:25:00,213.67,213.85,213.51,213.71,2307.0,209.2059,209.3822,209.0493,209.2451,2307.0
2022-08-17 15:30:00,213.71,213.9,213.66,213.9,3261.0,209.2451,209.4311,209.1962,209.4311,3261.0
2022-08-17 15:35:00,213.98,214.21,213.97,214.16,2707.0,209.5095,209.7347,209.4997,209.6857,2707.0
2022-08-17 15:40:00,214.1,214.21,213.91,214.0,5644.0,209.627,209.7347,209.4409,209.5291,5644.0
2022-08-17 15:45:00,214.02,214.02,213.67,213.72,4424.0,209.5486,209.5486,209.2059,209.2549,4424.0
2022-08-17 15:50:00,213.78,213.92,213.32,213.68,10935.0,209.3136,209.4507,208.8633,209.2157,10935.0
2022-08-17 15:55:00,213.65,214.17,213.65,214.07,32368.0,209.1864,209.6955,209.1864,209.5976,32368.0
2022-08-18 09:30:00,214.49,214.49,213.02,213.06,4398.0,210.0088,210.0088,208.5695,208.6087,4398.0
2022-08-18 09:35:00,213.1,214.24,213.04,214.13,1570.0,208.6479,209.764,208.5891,209.6563,1570.0
2022-08-18 09:40:00,213.1,213.1,213.1,213.1,100.0,208.6479,208.6479,208.6479,208.6479,100.0
2022-08-18 09:45:00,213.28,214.02,213.28,213.98,500.0,208.8241,209.5486,208.8241,209.5095,500.0
2022-08-18 09:50:00,213.66,214.32,213.39,214.31,2200.0,209.1962,209.8424,208.9318,209.8326,2200.0
2022-08-18 09:55:00,214.32,214.66,213.93,214.19,2133.0,209.8424,210.1753,209.4605,209.7151,2133.0
2022-08-18 10:00:00,213.8,213.98,213.78,213.78,300.0,209.3332,209.5095,209.3136,209.3136,300.0
2022-08-18 10:05:00,214.08,214.19,213.8,213.8,1726.0,209.6074,209.7151,209.3332,209.3332,1726.0
2022-08-18 10:10:00,214.01,214.03,213.66,213.66,400.0,209.5388,209.5584,209.1962,209.1962,400.0
2022-08-18 10:15:00,213.86,213.99,213.7,213.8,1733.0,209.392,209.5193,209.2353,209.3332,1733.0
2022-08-18 10:20:00,213.83,213.91,213.73,213.73,600.0,209.3626,209.4409,209.2647,209.2647,600.0
2022-08-18 10:25:00,213.55,213.71,213.35,213.46,1034.0,209.0885,209.2451,208.8926,209.0003,1034.0
2022-08-18 10:30:00,213.53,213.65,213.37,213.65,745.0,209.0689,209.1864,208.9122,209.1864,745.0
2022-08-18 10:35:00,213.68,213.68,213.32,213.46,1329.0,209.2157,209.2157,208.8633,209.0003,1329.0
2022-08-18 10:40:00,213.67,213.91,213.67,213.91,1255.0,209.2059,209.4409,209.2059,209.4409,1255.0
2022-08-18 10:45:00,213.64,213.88,213.52,213.88,1232.0,209.1766,209.4116,209.0591,209.4116,1232.0
2022-08-18 10:50:00,214.0,214.0,213.85,213.86,200.0,209.5291,209.5291,209.3822,209.392,200.0
2022-08-18 10:55:00,213.47,213.72,213.42,213.45,1800.0,209.0101,209.2549,208.9612,208.9905,1800.0
2022-08-18 11:00:00,213.62,213.73,213.29,213.29,1508.0,209.157,209.2647,208.8339,208.8339,1508.0
2022-08-18 11:05:00,213.49,213.49,213.23,213.23,200.0,209.0297,209.0297,208.7751,208.7751,200.0
2022-08-18 11:10:00,213.51,213.57,213.51,213.56,300.0,209.0493,209.108,209.0493,209.0982,300.0
2022-08-18 11:15:00,213.71,213.71,213.58,213.69,1379.0,209.2451,209.2451,209.1178,209.2255,1379.0
2022-08-18 11:20:00,213.81,213.81,213.68,213.81,807.0,209.343,209.343,209.2157,209.343,807.0
2022-08-18 11:25:00,214.03,214.12,214.03,214.03,1400.0,209.5584,209.6465,209.5584,209.5584,1400.0
2022-08-18 11:30:00,214.09,214.33,214.09,214.28,1000.0,209.6172,209.8522,209.6172,209.8032,1000.0
2022-08-18 11:35:00,214.43,214.63,214.39,214.44,1321.0,209.9501,210.1459,209.9109,209.9599,1321.0
2022-08-18 11:40:00,214.55,214.61,214.55,214.59,438.0,210.0676,210.1263,210.0676,210.1067,438.0
2022-08-18 11:45:00,214.5,214.57,214.5,214.55,500.0,210.0186,210.0871,210.0186,210.0676,500.0
2022-08-18 11:50:00,214.46,214.61,214.36,214.42,800.0,209.9794,210.1263,209.8815,209.9403,800.0
2022-08-18 11:55:00,214.37,214.37,214.06,214.18,1142.0,209.8913,209.8913,209.5878,209.7053,1142.0
2022-08-18 12:00:00,214.28,214.36,214.21,214.36,700.0,209.8032,209.8815,209.7347,209.8815,700.0
2022-08-18 12:05:00,214.21,214.21,214.2,214.21,100.0,209.7347,209.7347,209.7249,209.7347,100.0
2022-08-18 12:10:00,214.21,214.21,214.21,214.21,0.0,209.7347,209.7347,209.7347,209.7347,0.0
2022-08-18 12:15:00,213.86,213.86,213.85,213.86,100.0,209.392,209.392,209.3822,209.392,100.0
2022-08-18 12:20:00,213.66,213.74,213.57,213.74,853.0,209.1962,209.2745,209.108,209.2745,853.0
2022-08-18 12:25:00,213.66,213.66,213.31,213.49,1424.0,209.1962,209.1962,208.8535,209.0297,1424.0
2022-08-18 12:30:00,213.41,213.62,213.41,213.51,750.0,208.9514,209.157,208.9514,209.0493,750.0
2022-08-18 12:35:00,213.4,213.42,213.35,213.37,625.0,208.9416,208.9612,208.8926,208.9122,625.0
2022-08-18 12:40:00,213.38,213.43,213.33,213.33,600.0,208.922,208.971,208.873,208.873,600.0
2022-08-18 12:45:00,213.31,213.31,213.19,213.3,300.0,208.8535,208.8535,208.736,208.8437,300.0
2022-08-18 12:50:00,213.34,213.34,213.34,213.34,100.0,208.8828,208.8828,208.8828,208.8828,100.0
2022-08-18 12:55:00,213.42,213.49,213.42,213.49,500.0,208.9612,209.0297,208.9612,209.0297,500.0
2022-08-18 13:00:00,213.44,213.5,213.33,213.36,748.0,208.9808,209.0395,208.873,208.9024,748.0
2022-08-18 13:05:00,213.7,213.7,213.57,213.58,375.0,209.2353,209.2353,209.108,209.1178,375.0
2022-08-18 13:10:00,213.51,213.81,213.51,213.8,2096.0,209.0493,209.343,209.0493,209.3332,2096.0
2022-08-18 13:15:00,213.8,213.9,213.79,213.84,300.0,209.3332,209.4311,209.3234,209.3724,300.0
2022-08-18 13:20:00,213.76,213.94,213.76,213.93,1244.0,209.2941,209.4703,209.2941,209.4605,1244.0
2022-08-18 13:25:00,214.06,214.19,214.06,214.19,300.0,209.5878,209.7151,209.5878,209.7151,300.0
2022-08-18 13:30:00,214.04,214.04,213.89,213.89,755.0,209.5682,209.5682,209.4213,209.4213,755.0
2022-08-18 13:35:00,213.97,214.14,213.97,214.14,533.0,209.4997,209.6661,209.4997,209.6661,533.0
2022-08-18 13:40:00,214.14,214.26,214.04,214.26,524.0,209.6661,209.7836,209.5682,209.7836,524.0
2022-08-18 13:45:00,214.26,214.33,214.14,214.14,762.0,209.7836,209.8522,209.6661,209.6661,762.0
2022-08-18 13:50:00,214.14,214.14,214.14,214.14,0.0,209.6661,209.6661,209.6661,209.6661,0.0
2022-08-18 13:55:00,214.02,214.02,213.91,214.01,681.0,209.5486,209.5486,209.4409,209.5388,681.0
2022-08-18 14:00:00,214.03,214.03,214.03,214.03,100.0,209.5584,209.5584,209.5584,209.5584,100.0
2022-08-18 14:05:00,214.19,214.27,213.95,214.0,21831.0,209.7151,209.7934,209.4801,209.5291,21831.0
2022-08-18 14:10:00,214.02,214.03,213.82,213.84,2300.0,209.5486,209.5584,209.3528,209.3724,2300.0
2022-08-18 14:15:00,213.85,214.08,213.85,214.08,1000.0,209.3822,209.6074,209.3822,209.6074,1000.0
2022-08-18 14:20:00,214.0,214.15,213.93,214.0,1400.0,209.5291,209.6759,209.4605,209.5291,1400.0
2022-08-18 14:25:00,214.0,214.1,213.9,214.01,4100.0,209.5291,209.627,209.4311,209.5388,4100.0
2022-08-18 14:30:00,214.01,214.02,213.95,213.99,700.0,209.5388,209.5486,209.4801,209.5193,700.0
2022-08-18 14:35:00,213.81,213.83,213.81,213.82,217.0,209.343,209.3626,209.343,209.3528,217.0
2022-08-18 14:40:00,213.88,213.88,213.66,213.67,800.0,209.4116,209.4116,209.1962,209.2059,800.0
2022-08-18 14:45:00,213.54,213.55,213.44,213.51,716.0,209.0787,209.0885,208.9808,209.0493,716.0
2022-08-18 14:50:00,213.45,213.66,213.44,213.66,2245.0,208.9905,209.1962,208.9808,209.1962,2245.0
2022-08-18 14:55:00,213.66,213.8,213.58,213.77,2021.0,209.1962,209.3332,209.1178,209.3039,2021.0
2022-08-18 15:00:00,213.78,213.89,213.7,213.83,2000.0,209.3136,209.4213,209.2353,209.3626,2000.0
2022-08-18 15:05:00,213.84,213.84,213.56,213.56,1312.0,209.3724,209.3724,209.0982,209.0982,1312.0
2022-08-18 15:10:00,213.52,213.72,213.52,213.62,1400.0,209.0591,209.2549,209.0591,209.157,1400.0
2022-08-18 15:15:00,213.73,213.79,213.55,213.7,2710.0,209.2647,209.3234,209.0885,209.2353,2710.0
2022-08-18 15:20:00,213.71,213.71,213.45,213.53,2019.0,209.2451,209.2451,208.9905,209.0689,2019.0
2022-08-18 15:25:00,213.5,213.67,213.47,213.52,2401.0,209.0395,209.2059,209.0101,209.0591,2401.0
2022-08-18 15:30:00,213.53,213.83,213.43,213.77,4267.0,209.0689,209.3626,208.971,209.3039,4267.0
2022-08-18 15:35:00,213.74,213.78,213.5,213.51,3886.0,209.2745,209.3136,209.0395,209.0493,3886.0
2022-08-18 15:40:00,213.6,213.6,213.46,213.46,3945.0,209.1374,209.1374,209.0003,209.0003,3945.0
2022-08-18 15:45:00,213.46,213.49,213.14,213.17,5160.0,209.0003,209.0297,208.687,208.7164,5160.0
2022-08-18 15:50:00,213.19,213.19,212.7,212.82,6329.0,208.736,208.736,208.2562,208.3737,6329.0
2022-08-18 15:55:00,212.92,212.95,212.59,212.95,29022.0,208.4716,208.501,208.1485,208.501,29022.0
2022-08-19 09:30:00,211.56,211.63,210.78,210.78,18372.0,207.14,207.2086,206.3763,206.3763,18372.0
2022-08-19 09:35:00,210.84,210.93,210.29,210.61,2266.0,206.4351,206.5232,205.8966,206.2099,2266.0
2022-08-19 09:40:00,210.42,210.42,209.83,209.84,4565.0,206.0238,206.0238,205.4462,205.456,4565.0
2022-08-19 09:45:00,209.61,209.61,209.26,209.44,4027.0,205.2308,205.2308,204.8881,205.0643,4027.0
2022-08-19 09:50:00,209.24,209.3,208.72,209.3,1316.0,204.8685,204.9272,204.3594,204.9272,1316.0
2022-08-19 09:55:00,209.41,209.5,209.03,209.41,4519.0,205.0349,205.1231,204.6629,205.0349,4519.0
2022-08-19 10:00:00,208.95,209.39,208.74,209.34,2706.0,204.5846,205.0154,204.3789,204.9664,2706.0
2022-08-19 10:05:00,209.48,209.8,209.39,209.61,2918.0,205.1035,205.4168,205.0154,205.2308,2918.0
2022-08-19 10:10:00,209.44,209.6,209.44,209.5,2127.0,205.0643,205.221,205.0643,205.1231,2127.0
2022-08-19 10:15:00,209.21,209.5,209.18,209.19,2145.0,204.8391,205.1231,204.8098,204.8195,2145.0
2022-08-19 10:20:00,209.2,209.4,209.08,209.2,5048.0,204.8293,205.0252,204.7118,204.8293,5048.0
2022-08-19 10:25:00,209.2,209.61,209.2,209.6,6771.0,204.8293,205.2308,204.8293,205.221,6771.0
2022-08-19 10:30:00,209.66,209.85,209.66,209.83,700.0,205.2797,205.4658,205.2797,205.4462,700.0
2022-08-19 10:35:00,209.73,209.73,209.37,209.46,700.0,205.3483,205.3483,204.9958,205.0839,700.0
2022-08-19 10:40:00,209.41,209.47,209.41,209.47,700.0,205.0349,205.0937,205.0349,205.0937,700.0
2022-08-19 10:45:00,209.53,209.54,209.52,209.53,5213.0,205.1524,205.1622,205.1426,205.1524,5213.0
2022-08-19 10:50:00,209.55,209.93,209.47,209.93,18658.0,205.172,205.5441,205.0937,205.5441,18658.0
2022-08-19 10:55:00,209.86,209.94,209.28,209.31,10500.0,205.4755,205.5539,204.9077,204.937,10500.0
2022-08-19 11:00:00,209.38,209.82,209.3,209.51,17176.0,205.0056,205.4364,204.9272,205.1329,17176.0
2022-08-19 11:05:00,209.48,209.77,209.44,209.53,13311.0,205.1035,205.3874,205.0643,205.1524,13311.0
2022-08-19 11:10:00,209.53,209.61,208.67,209.05,17939.0,205.1524,205.2308,204.3104,204.6825,17939.0
2022-08-19 11:15:00,209.05,209.49,208.73,208.84,20833.0,204.6825,205.1133,204.3692,204.4769,20833.0
2022-08-19 11:20:00,208.65,209.18,208.64,209.1,5172.0,204.2908,204.8098,204.281,204.7314,5172.0
2022-08-19 11:25:00,209.14,209.31,208.46,208.46,4359.0,204.7706,204.937,204.1048,204.1048,4359.0
2022-08-19 11:30:00,208.58,208.58,208.21,208.43,2001.0,204.2223,204.2223,203.86,204.0754,2001.0
2022-08-19 11:35:00,208.54,208.73,208.44,208.47,4878.0,204.1831,204.3692,204.0852,204.1146,4878.0
2022-08-19 11:40:00,208.61,208.65,208.56,208.59,614.0,204.2517,204.2908,204.2027,204.2321,614.0
2022-08-19 11:45:00,208.67,209.03,208.67,208.85,705.0,204.3104,204.6629,204.3104,204.4866,705.0
2022-08-19 11:50:00,208.92,208.92,208.78,208.78,1448.0,204.5552,204.5552,204.4181,204.4181,1448.0
2022-08-19 11:55:00,208.76,208.78,208.52,208.52,1809.0,204.3985,204.4181,204.1635,204.1635,1809.0
2022-08-19 12:00:00,208.5,208.5,208.24,208.37,2683.0,204.144,204.144,203.8894,204.0167,2683.0
2022-08-19 12:05:00,208.29,208.29,208.12,208.12,1906.0,203.9383,203.9383,203.7719,203.7719,1906.0
2022-08-19 12:10:00,208.08,208.14,207.98,208.13,1334.0,203.7327,203.7915,203.6348,203.7817,1334.0
2022-08-19 12:15:00,208.15,208.27,208.14,208.24,700.0,203.8013,203.9188,203.7915,203.8894,700.0
2022-08-19 12:20:00,208.3,208.46,208.3,208.46,1531.0,203.9481,204.1048,203.9481,204.1048,1531.0
2022-08-19 12:25:00,208.65,208.65,208.36,208.37,1740.0,204.2908,204.2908,204.0069,204.0167,1740.0
2022-08-19 12:30:00,208.44,208.56,208.44,208.56,1170.0,204.0852,204.2027,204.0852,204.2027,1170.0
2022-08-19 12:35:00,208.75,209.0,208.68,209.0,2768.0,204.3887,204.6335,204.3202,204.6335,2768.0
2022-08-19 12:40:00,209.0,209.0,208.89,208.9,824.0,204.6335,204.6335,204.5258,204.5356,824.0
2022-08-19 12:45:00,208.96,208.96,208.78,208.81,1660.0,204.5943,204.5943,204.4181,204.4475,1660.0
2022-08-19 12:50:00,208.69,208.78,208.59,208.75,9701.0,204.33,204.4181,204.2321,204.3887,9701.0
2022-08-19 12:55:00,208.65,209.05,208.65,208.85,2110.0,204.2908,204.6825,204.2908,204.4866,2110.0
2022-08-19 13:00:00,208.89,209.0,208.89,209.0,419.0,204.5258,204.6335,204.5258,204.6335,419.0
2022-08-19 13:05:00,208.99,209.0,208.61,208.64,2008.0,204.6237,204.6335,204.2517,204.281,2008.0
2022-08-19 13:10:00,208.66,208.67,208.56,208.56,2529.0,204.3006,204.3104,204.2027,204.2027,2529.0
2022-08-19 13:15:00,208.63,209.06,208.62,209.0,14594.0,204.2712,204.6923,204.2615,204.6335,14594.0
2022-08-19 13:20:00,208.95,209.03,208.86,208.92,6638.0,204.5846,204.6629,204.4964,204.5552,6638.0
2022-08-19 13:25:00,208.93,209.0,208.79,208.8,16335.0,204.565,204.6335,204.4279,204.4377,16335.0
2022-08-19 13:30:00,208.7,208.82,208.53,208.79,10418.0,204.3398,204.4573,204.1733,204.4279,10418.0
2022-08-19 13:35:00,208.79,208.99,208.5,208.9,22087.0,204.4279,204.6237,204.144,204.5356,22087.0
2022-08-19 13:40:00,208.83,208.95,208.8,208.89,3600.0,204.4671,204.5846,204.4377,204.5258,3600.0
2022-08-19 13:45:00,208.82,208.9,208.8,208.81,1302.0,204.4573,204.5356,204.4377,204.4475,1302.0
2022-08-19 13:50:00,208.81,209.06,208.75,208.94,7076.0,204.4475,204.6923,204.3887,204.5748,7076.0
2022-08-19 13:55:00,209.01,209.07,208.88,208.96,3229.0,204.6433,204.7021,204.516,204.5943,3229.0
2022-08-19 14:00:00,208.86,208.94,208.85,208.9,2118.0,204.4964,204.5748,204.4866,204.5356,2118.0
2022-08-19 14:05:00,208.93,208.96,208.83,208.85,1317.0,204.565,204.5943,204.4671,204.4866,1317.0
2022-08-19 14:10:00,208.81,208.91,208.38,208.38,8127.0,204.4475,204.5454,204.0265,204.0265,8127.0
2022-08-19 14:15:00,208.31,208.58,208.31,208.58,1400.0,203.9579,204.2223,203.9579,204.2223,1400.0
2022-08-19 14:20:00,208.62,208.72,208.21,208.33,5922.0,204.2615,204.3594,203.86,203.9775,5922.0
2022-08-19 14:25:00,208.22,208.22,207.9,208.05,4901.0,203.8698,203.8698,203.5565,203.7034,4901.0
2022-08-19 14:30:00,208.27,208.27,207.93,207.93,800.0,203.9188,203.9188,203.5859,203.5859,800.0
2022-08-19 14:35:00,207.88,207.95,207.7,207.91,5038.0,203.5369,203.6054,203.3607,203.5663,5038.0
2022-08-19 14:40:00,207.89,207.89,207.79,207.83,700.0,203.5467,203.5467,203.4488,203.488,700.0
2022-08-19 14:45:00,208.11,208.11,207.78,207.91,908.0,203.7621,203.7621,203.439,203.5663,908.0
2022-08-19 14:50:00,207.97,207.98,207.86,207.92,1658.0,203.625,203.6348,203.5173,203.5761,1658.0
2022-08-19 14:55:00,207.86,207.86,207.57,207.68,1829.0,203.5173,203.5173,203.2334,203.3411,1829.0
2022-08-19 15:00:00,207.69,207.73,207.42,207.42,1927.0,203.3509,203.39,203.0865,203.0865,1927.0
2022-08-19 15:05:00,207.49,207.5,207.37,207.38,800.0,203.1551,203.1649,203.0376,203.0474,800.0
2022-08-19 15:10:00,207.39,207.8,207.38,207.73,2447.0,203.0571,203.4586,203.0474,203.39,2447.0
2022-08-19 15:15:00,207.85,207.9,207.73,207.74,1337.0,203.5075,203.5565,203.39,203.3998,1337.0
2022-08-19 15:20:00,207.79,207.96,207.74,207.94,1104.0,203.4488,203.6152,203.3998,203.5957,1104.0
2022-08-19 15:25:00,207.9,207.9,207.79,207.81,612.0,203.5565,203.5565,203.4488,203.4684,612.0
2022-08-19 15:30:00,207.75,208.11,207.74,207.86,2282.0,203.4096,203.7621,203.3998,203.5173,2282.0
2022-08-19 15:35:00,207.86,208.17,207.86,208.17,3201.0,203.5173,203.8209,203.5173,203.8209,3201.0
2022-08-19 15:40:00,208.16,208.19,207.88,208.05,5393.0,203.8111,203.8404,203.5369,203.7034,5393.0
2022-08-19 15:45:00,208.01,208.12,207.94,208.06,4813.0,203.6642,203.7719,203.5957,203.7132,4813.0
2022-08-19 15:50:00,207.94,208.2,207.9,208.13,16205.0,203.5957,203.8502,203.5565,203.7817,16205.0
2022-08-19 15:55:00,208.17,208.72,208.07,208.69,37850.0,203.8209,204.3594,203.7229,204.33,37850.0
2022-08-22 09:30:00,206.39,206.39,205.45,205.45,5605.0,202.078,202.078,201.1577,201.1577,5605.0
2022-08-22 09:35:00,205.45,206.72,205.05,206.63,2247.0,201.1577,202.4011,200.766,202.313,2247.0
2022-08-22 09:40:00,207.18,207.51,206.82,207.28,500.0,202.8515,203.1746,202.4991,202.9494,500.0
2022-08-22 09:45:00,207.51,207.61,206.86,206.89,1500.0,203.1746,203.2726,202.5382,202.5676,1500.0
2022-08-22 09:50:00,206.86,207.88,206.86,207.88,1143.0,202.5382,203.5369,202.5382,203.5369,1143.0
2022-08-22 09:55:00,208.14,208.14,207.53,207.53,1903.0,203.7915,203.7915,203.1942,203.1942,1903.0
2022-08-22 10:00:00,207.8,208.32,207.79,208.27,1500.0,203.4586,203.9677,203.4488,203.9188,1500.0
2022-08-22 10:05:00,208.27,208.27,207.89,207.91,1175.0,203.9188,203.9188,203.5467,203.5663,1175.0
2022-08-22 10:10:00,207.89,207.99,207.82,207.92,4065.0,203.5467,203.6446,203.4782,203.5761,4065.0
2022-08-22 10:15:00,207.93,207.99,207.86,207.96,2621.0,203.5859,203.6446,203.5173,203.6152,2621.0
2022-08-22 10:20:00,207.86,207.9,207.29,207.33,3326.0,203.5173,203.5565,202.9592,202.9984,3326.0
2022-08-22 10:25:00,207.53,207.71,207.35,207.35,3184.0,203.1942,203.3705,203.018,203.018,3184.0
2022-08-22 10:30:00,207.33,207.68,207.32,207.53,1620.0,202.9984,203.3411,202.9886,203.1942,1620.0
2022-08-22 10:35:00,207.8,207.93,207.79,207.93,1663.0,203.4586,203.5859,203.4488,203.5859,1663.0
2022-08-22 10:40:00,208.05,208.05,207.91,207.97,1000.0,203.7034,203.7034,203.5663,203.625,1000.0
2022-08-22 10:45:00,207.98,208.09,207.94,207.99,1665.0,203.6348,203.7425,203.5957,203.6446,1665.0
2022-08-22 10:50:00,207.99,208.02,207.35,207.67,4279.0,203.6446,203.674,203.018,203.3313,4279.0
2022-08-22 10:55:00,207.65,207.77,207.37,207.38,5572.0,203.3117,203.4292,203.0376,203.0474,5572.0
2022-08-22 11:00:00,207.38,207.45,207.25,207.33,2410.0,203.0474,203.1159,202.9201,202.9984,2410.0
2022-08-22 11:05:00,207.44,207.8,207.44,207.73,2363.0,203.1061,203.4586,203.1061,203.39,2363.0
2022-08-22 11:10:00,207.78,208.05,207.78,208.05,722.0,203.439,203.7034,203.439,203.7034,722.0
2022-08-22 11:15:00,208.08,208.24,207.85,207.85,3290.0,203.7327,203.8894,203.5075,203.5075,3290.0
2022-08-22 11:20:00,207.8,207.85,207.8,207.8,1500.0,203.4586,203.5075,203.4586,203.4586,1500.0
2022-08-22 11:25:00,207.67,207.7,207.57,207.66,900.0,203.3313,203.3607,203.2334,203.3215,900.0
2022-08-22 11:30:00,207.69,207.87,207.69,207.79,1502.0,203.3509,203.5271,203.3509,203.4488,1502.0
2022-08-22 11:35:00,207.87,207.96,207.68,207.68,1934.0,203.5271,203.6152,203.3411,203.3411,1934.0
2022-08-22 11:40:00,207.85,207.95,207.8,207.8,441.0,203.5075,203.6054,203.4586,203.4586,441.0
2022-08-22 11:45:00,207.71,207.87,207.71,207.87,900.0,203.3705,203.5271,203.3705,203.5271,900.0
2022-08-22 11:50:00,207.88,208.02,207.88,207.93,1602.0,203.5369,203.674,203.5369,203.5859,1602.0
2022-08-22 11:55:00,207.96,208.05,207.93,207.97,2091.0,203.6152,203.7034,203.5859,203.625,2091.0
2022-08-22 12:00:00,207.97,208.02,207.97,208.0,605.0,203.625,203.674,203.625,203.6544,605.0
2022-08-22 12:05:00,207.98,208.13,207.67,207.69,2411.0,203.6348,203.7817,203.3313,203.3509,2411.0
2022-08-22 12:10:00,207.7,207.7,207.69,207.7,100.0,203.3607,203.3607,203.3509,203.3607,100.0
2022-08-22 12:15:00,207.69,207.76,207.63,207.75,1000.0,203.3509,203.4194,203.2921,203.4096,1000.0
2022-08-22 12:20:00,207.83,207.93,207.83,207.92,1249.0,203.488,203.5859,203.488,203.5761,1249.0
2022-08-22 12:25:00,207.92,207.97,207.89,207.91,841.0,203.5761,203.625,203.5467,203.5663,841.0
2022-08-22 12:30:00,207.88,207.89,207.74,207.75,852.0,203.5369,203.5467,203.3998,203.4096,852.0
2022-08-22 12:35:00,207.82,207.92,207.82,207.92,200.0,203.4782,203.5761,203.4782,203.5761,200.0
2022-08-22 12:40:00,207.8,207.84,207.73,207.73,900.0,203.4586,203.4977,203.39,203.39,900.0
2022-08-22 12:45:00,207.65,207.71,207.64,207.64,300.0,203.3117,203.3705,203.3019,203.3019,300.0
2022-08-22 12:50:00,207.62,207.62,207.62,207.62,100.0,203.2823,203.2823,203.2823,203.2823,100.0
2022-08-22 12:55:00,207.54,207.77,207.54,207.76,1000.0,203.204,203.4292,203.204,203.4194,1000.0
2022-08-22 13:00:00,207.81,207.81,207.45,207.45,1900.0,203.4684,203.4684,203.1159,203.1159,1900.0
2022-08-22 13:05:00,207.45,207.63,207.44,207.57,1200.0,203.1159,203.2921,203.1061,203.2334,1200.0
2022-08-22 13:10:00,207.68,207.68,207.53,207.65,1501.0,203.3411,203.3411,203.1942,203.3117,1501.0
2022-08-22 13:15:00,207.65,207.8,207.54,207.79,1733.0,203.3117,203.4586,203.204,203.4488,1733.0
2022-08-22 13:20:00,207.8,207.8,207.8,207.8,400.0,203.4586,203.4586,203.4586,203.4586,400.0
2022-08-22 13:25:00,207.69,207.75,207.47,207.64,2510.0,203.3509,203.4096,203.1355,203.3019,2510.0
2022-08-22 13:30:00,207.58,207.65,207.19,207.2,7001.0,203.2432,203.3117,202.8613,202.8711,7001.0
2022-08-22 13:35:00,207.15,207.77,207.09,207.66,21556.0,202.8222,203.4292,202.7634,203.3215,21556.0
2022-08-22 13:40:00,207.62,208.01,207.61,208.0,19256.0,203.2823,203.6642,203.2726,203.6544,19256.0
2022-08-22 13:45:00,208.01,208.27,208.0,208.15,526.0,203.6642,203.9188,203.6544,203.8013,526.0
2022-08-22 13:50:00,208.06,208.19,208.04,208.17,900.0,203.7132,203.8404,203.6936,203.8209,900.0
2022-08-22 13:55:00,208.17,208.17,207.96,207.98,2644.0,203.8209,203.8209,203.6152,203.6348,2644.0
2022-08-22 14:00:00,207.95,208.02,207.93,207.97,4718.0,203.6054,203.674,203.5859,203.625,4718.0
2022-08-22 14:05:00,207.99,208.11,207.83,207.95,6657.0,203.6446,203.7621,203.488,203.6054,6657.0
2022-08-22 14:10:00,207.91,208.06,207.83,208.04,10345.0,203.5663,203.7132,203.488,203.6936,10345.0
2022-08-22 14:15:00,208.03,208.09,207.94,207.96,5325.0,203.6838,203.7425,203.5957,203.6152,5325.0
2022-08-22 14:20:00,207.95,208.05,207.81,207.84,11990.0,203.6054,203.7034,203.4684,203.4977,11990.0
2022-08-22 14:25:00,207.85,208.02,207.81,208.0,25870.0,203.5075,203.674,203.4684,203.6544,25870.0
2022-08-22 14:30:00,207.98,208.38,207.97,208.26,3909.0,203.6348,204.0265,203.625,203.909,3909.0
2022-08-22 14:35:00,208.41,208.42,208.07,208.09,981.0,204.0558,204.0656,203.7229,203.7425,981.0
2022-08-22 14:40:00,208.09,208.21,208.08,208.12,1100.0,203.7425,203.86,203.7327,203.7719,1100.0
2022-08-22 14:45:00,208.11,208.11,207.9,207.93,5909.0,203.7621,203.7621,203.5565,203.5859,5909.0
2022-08-22 14:50:00,207.81,208.04,207.81,208.04,10102.0,203.4684,203.6936,203.4684,203.6936,10102.0
2022-08-22 14:55:00,207.99,208.0,207.84,207.98,6277.0,203.6446,203.6544,203.4977,203.6348,6277.0
2022-08-22 15:00:00,207.93,208.2,207.92,208.08,4548.0,203.5859,203.8502,203.5761,203.7327,4548.0
2022-08-22 15:05:00,208.05,208.05,207.37,207.63,11121.0,203.7034,203.7034,203.0376,203.2921,11121.0
2022-08-22 15:10:00,207.63,208.11,207.63,207.93,5140.0,203.2921,203.7621,203.2921,203.5859,5140.0
2022-08-22 15:15:00,208.04,208.32,207.99,208.11,3419.0,203.6936,203.9677,203.6446,203.7621,3419.0
2022-08-22 15:20:00,208.06,208.13,207.96,208.13,7794.0,203.7132,203.7817,203.6152,203.7817,7794.0
2022-08-22 15:25:00,208.05,208.11,207.89,207.91,4137.0,203.7034,203.7621,203.5467,203.5663,4137.0
2022-08-22 15:30:00,207.98,208.06,207.83,208.01,15603.0,203.6348,203.7132,203.488,203.6642,15603.0
2022-08-22 15:35:00,207.98,208.15,207.94,208.08,4875.0,203.6348,203.8013,203.5957,203.7327,4875.0
2022-08-22 15:40:00,208.08,208.08,207.82,207.91,44700.0,203.7327,203.7327,203.4782,203.5663,44700.0
2022-08-22 15:45:00,207.91,207.92,207.3,207.89,23553.0,203.5663,203.5761,202.969,203.5467,23553.0
2022-08-22 15:50:00,207.91,208.33,207.88,208.04,13808.0,203.5663,203.9775,203.5369,203.6936,13808.0
2022-08-22 15:55:00,207.97,208.06,207.56,207.75,35546.0,203.625,203.7132,203.2236,203.4096,35546.0
2022-08-23 09:30:00,207.06,207.06,206.71,206.71,3518.0,202.734,202.734,202.3914,202.3914,3518.0
2022-08-23 09:35:00,206.66,207.01,205.86,205.86,2600.0,202.3424,202.6851,201.5591,201.5591,2600.0
2022-08-23 09:40:00,206.21,206.42,205.74,206.1,2575.0,201.9018,202.1074,201.4416,201.7941,2575.0
2022-08-23 09:45:00,205.81,206.81,205.65,206.81,1520.0,201.5102,202.4893,201.3535,202.4893,1520.0
2022-08-23 09:50:00,206.85,207.0,206.71,207.0,2309.0,202.5284,202.6753,202.3914,202.6753,2309.0
2022-08-23 09:55:00,207.0,207.75,206.55,206.9,3813.0,202.6753,203.4096,202.2347,202.5774,3813.0
2022-08-23 10:00:00,206.98,207.25,206.23,206.61,1345.0,202.6557,202.9201,201.9214,202.2934,1345.0
2022-08-23 10:05:00,206.82,207.31,206.6,207.31,1648.0,202.4991,202.9788,202.2837,202.9788,1648.0
2022-08-23 10:10:00,207.24,207.66,207.23,207.51,1000.0,202.9103,203.3215,202.9005,203.1746,1000.0
2022-08-23 10:15:00,207.51,207.67,207.1,207.1,1840.0,203.1746,203.3313,202.7732,202.7732,1840.0
2022-08-23 10:20:00,207.11,207.11,206.9,206.96,1300.0,202.783,202.783,202.5774,202.6361,1300.0
2022-08-23 10:25:00,206.87,207.15,206.83,206.84,1500.0,202.548,202.8222,202.5088,202.5186,1500.0
2022-08-23 10:30:00,206.87,207.12,206.87,207.12,1053.0,202.548,202.7928,202.548,202.7928,1053.0
2022-08-23 10:35:00,206.99,207.0,206.83,206.85,1573.0,202.6655,202.6753,202.5088,202.5284,1573.0
2022-08-23 10:40:00,207.0,207.09,206.64,207.01,13218.0,202.6753,202.7634,202.3228,202.6851,13218.0
2022-08-23 10:45:00,207.2,207.2,207.2,207.2,203.0,202.8711,202.8711,202.8711,202.8711,203.0
2022-08-23 10:50:00,207.24,207.37,206.91,206.99,710.0,202.9103,203.0376,202.5872,202.6655,710.0
2022-08-23 10:55:00,206.71,206.79,206.7,206.72,1404.0,202.3914,202.4697,202.3816,202.4011,1404.0
2022-08-23 11:00:00,206.55,206.84,206.4,206.8,10021.0,202.2347,202.5186,202.0878,202.4795,10021.0
2022-08-23 11:05:00,206.74,206.98,206.64,206.98,11452.0,202.4207,202.6557,202.3228,202.6557,11452.0
2022-08-23 11:10:00,206.9,207.05,206.85,206.98,714.0,202.5774,202.7243,202.5284,202.6557,714.0
2022-08-23 11:15:00,207.01,207.03,206.97,206.99,720.0,202.6851,202.7047,202.6459,202.6655,720.0
2022-08-23 11:20:00,207.0,207.03,206.99,207.01,1100.0,202.6753,202.7047,202.6655,202.6851,1100.0
2022-08-23 11:25:00,206.91,207.0,206.84,206.84,771.0,202.5872,202.6753,202.5186,202.5186,771.0
2022-08-23 11:30:00,206.87,207.03,206.86,206.86,4176.0,202.548,202.7047,202.5382,202.5382,4176.0
2022-08-23 11:35:00,206.7,207.12,206.69,206.85,3130.0,202.3816,202.7928,202.3718,202.5284,3130.0
2022-08-23 11:40:00,206.98,207.0,206.84,206.98,1800.0,202.6557,202.6753,202.5186,202.6557,1800.0
2022-08-23 11:45:00,206.99,207.09,206.99,207.04,1800.0,202.6655,202.7634,202.6655,202.7145,1800.0
2022-08-23 11:50:00,206.98,207.02,206.85,206.95,3044.0,202.6557,202.6949,202.5284,202.6263,3044.0
2022-08-23 11:55:00,206.89,206.97,206.8,206.95,6942.0,202.5676,202.6459,202.4795,202.6263,6942.0
2022-08-23 12:00:00,206.95,206.95,206.21,206.33,8823.0,202.6263,202.6263,201.9018,202.0193,8823.0
2022-08-23 12:05:00,206.16,206.19,206.16,206.18,400.0,201.8528,201.8822,201.8528,201.8724,400.0
2022-08-23 12:10:00,206.2,206.2,205.75,205.8,1100.0,201.892,201.892,201.4514,201.5004,1100.0
2022-08-23 12:15:00,205.6,206.1,205.5,205.82,6158.0,201.3045,201.7941,201.2066,201.52,6158.0
2022-08-23 12:20:00,205.65,205.93,205.6,205.66,6674.0,201.3535,201.6277,201.3045,201.3633,6674.0
2022-08-23 12:25:00,205.75,205.97,205.64,205.67,4709.0,201.4514,201.6668,201.3437,201.3731,4709.0
2022-08-23 12:30:00,205.64,206.11,205.61,206.09,1513.0,201.3437,201.8039,201.3143,201.7843,1513.0
2022-08-23 12:35:00,206.34,206.48,206.34,206.45,1357.0,202.0291,202.1662,202.0291,202.1368,1357.0
2022-08-23 12:40:00,206.38,206.38,206.21,206.33,800.0,202.0683,202.0683,201.9018,202.0193,800.0
2022-08-23 12:45:00,206.2,206.2,205.97,206.14,1112.0,201.892,201.892,201.6668,201.8333,1112.0
2022-08-23 12:50:00,206.04,206.1,206.04,206.1,301.0,201.7354,201.7941,201.7354,201.7941,301.0
2022-08-23 12:55:00,206.23,206.29,206.22,206.29,1300.0,201.9214,201.9801,201.9116,201.9801,1300.0
2022-08-23 13:00:00,206.16,206.22,206.04,206.04,1494.0,201.8528,201.9116,201.7354,201.7354,1494.0
2022-08-23 13:05:00,206.0,206.1,205.78,205.8,672.0,201.6962,201.7941,201.4808,201.5004,672.0
2022-08-23 13:10:00,205.86,205.86,205.66,205.67,1076.0,201.5591,201.5591,201.3633,201.3731,1076.0
2022-08-23 13:15:00,205.7,205.81,205.69,205.72,500.0,201.4025,201.5102,201.3927,201.422,500.0
2022-08-23 13:20:00,205.8,205.88,205.47,205.47,1938.0,201.5004,201.5787,201.1773,201.1773,1938.0
2022-08-23 13:25:00,205.47,205.47,205.47,205.47,0.0,201.1773,201.1773,201.1773,201.1773,0.0
2022-08-23 13:30:00,205.53,205.71,205.53,205.62,1602.0,201.236,201.4122,201.236,201.3241,1602.0
2022-08-23 13:35:00,205.46,205.46,205.06,205.14,654.0,201.1675,201.1675,200.7758,200.8542,654.0
2022-08-23 13:40:00,205.1,205.1,204.87,205.05,1100.0,200.815,200.815,200.5898,200.766,1100.0
2022-08-23 13:45:00,204.85,204.85,204.68,204.7,500.0,200.5702,200.5702,200.4038,200.4233,500.0
2022-08-23 13:50:00,204.68,204.83,204.63,204.63,2009.0,200.4038,200.5506,200.3548,200.3548,2009.0
2022-08-23 13:55:00,204.59,204.61,204.44,204.44,630.0,200.3156,200.3352,200.1688,200.1688,630.0
2022-08-23 14:00:00,204.5,204.7,204.49,204.59,2105.0,200.2275,200.4233,200.2177,200.3156,2105.0
2022-08-23 14:05:00,204.67,204.77,204.67,204.77,711.0,200.394,200.4919,200.394,200.4919,711.0
2022-08-23 14:10:00,204.82,204.93,204.7,204.93,1383.0,200.5408,200.6485,200.4233,200.6485,1383.0
2022-08-23 14:15:00,204.87,204.98,204.8,204.98,2440.0,200.5898,200.6975,200.5213,200.6975,2440.0
2022-08-23 14:20:00,205.04,205.21,205.04,205.21,700.0,200.7562,200.9227,200.7562,200.9227,700.0
2022-08-23 14:25:00,205.14,205.18,205.06,205.07,602.0,200.8542,200.8933,200.7758,200.7856,602.0
2022-08-23 14:30:00,205.17,205.17,204.79,204.9,1065.0,200.8835,200.8835,200.5115,200.6192,1065.0
2022-08-23 14:35:00,204.84,204.84,204.84,204.84,1585.0,200.5604,200.5604,200.5604,200.5604,1585.0
2022-08-23 14:40:00,204.8,204.92,204.8,204.92,400.0,200.5213,200.6388,200.5213,200.6388,400.0
2022-08-23 14:45:00,204.89,204.89,204.6,204.65,1706.0,200.6094,200.6094,200.3254,200.3744,1706.0
2022-08-23 14:50:00,204.69,204.71,204.6,204.61,1963.0,200.4136,200.4331,200.3254,200.3352,1963.0
2022-08-23 14:55:00,204.58,204.81,204.57,204.81,1110.0,200.3059,200.5311,200.2961,200.5311,1110.0
2022-08-23 15:00:00,204.78,204.94,204.77,204.94,1704.0,200.5017,200.6583,200.4919,200.6583,1704.0
2022-08-23 15:05:00,205.2,205.2,204.94,205.01,900.0,200.9129,200.9129,200.6583,200.7269,900.0
2022-08-23 15:10:00,205.01,205.09,204.87,204.88,8896.0,200.7269,200.8052,200.5898,200.5996,8896.0
2022-08-23 15:15:00,204.88,205.28,204.88,205.28,4390.0,200.5996,200.9912,200.5996,200.9912,4390.0
2022-08-23 15:20:00,205.2,205.28,205.15,205.26,3415.0,200.9129,200.9912,200.8639,200.9717,3415.0
2022-08-23 15:25:00,205.34,205.49,205.34,205.43,1946.0,201.05,201.1968,201.05,201.1381,1946.0
2022-08-23 15:30:00,205.37,205.41,205.23,205.36,4118.0,201.0794,201.1185,200.9423,201.0696,4118.0
2022-08-23 15:35:00,205.35,205.35,205.0,205.0,2362.0,201.0598,201.0598,200.7171,200.7171,2362.0
2022-08-23 15:40:00,204.94,205.03,204.87,204.96,2462.0,200.6583,200.7465,200.5898,200.6779,2462.0
2022-08-23 15:45:00,204.95,204.98,204.76,204.98,2111.0,200.6681,200.6975,200.4821,200.6975,2111.0
2022-08-23 15:50:00,204.94,205.02,204.62,204.89,5755.0,200.6583,200.7367,200.345,200.6094,5755.0
2022-08-23 15:55:00,204.9,204.94,204.45,204.52,20935.0,200.6192,200.6583,200.1786,200.2471,20935.0
2022-08-24 09:30:00,203.81,204.12,203.81,204.12,7278.0,199.5519,199.8555,199.5519,199.8555,7278.0
2022-08-24 09:35:00,204.38,204.4,203.64,203.65,1310.0,200.11,200.1296,199.3855,199.3953,1310.0
2022-08-24 09:40:00,203.81,204.26,203.81,204.26,1326.0,199.5519,199.9925,199.5519,199.9925,1326.0
2022-08-24 09:45:00,204.27,204.4,203.97,204.4,1555.0,200.0023,200.1296,199.7086,200.1296,1555.0
2022-08-24 09:50:00,204.38,204.38,204.36,204.37,200.0,200.11,200.11,200.0905,200.1002,200.0
2022-08-24 09:55:00,204.37,204.37,203.76,203.76,400.0,200.1002,200.1002,199.503,199.503,400.0
2022-08-24 10:00:00,203.89,204.27,202.99,202.99,3142.0,199.6303,200.0023,198.7491,198.7491,3142.0
2022-08-24 10:05:00,202.86,202.99,202.62,202.96,3898.0,198.6218,198.7491,198.3868,198.7197,3898.0
2022-08-24 10:10:00,202.91,203.23,202.91,203.13,4059.0,198.6707,198.9841,198.6707,198.8862,4059.0
2022-08-24 10:15:00,203.14,203.22,202.88,203.14,4336.0,198.8959,198.9743,198.6414,198.8959,4336.0
2022-08-24 10:20:00,203.08,203.39,203.01,203.31,2152.0,198.8372,199.1407,198.7687,199.0624,2152.0
2022-08-24 10:25:00,203.22,203.38,203.15,203.17,1500.0,198.9743,199.1309,198.9057,198.9253,1500.0
2022-08-24 10:30:00,203.36,203.69,203.0,203.69,1504.0,199.1113,199.4345,198.7589,199.4345,1504.0
2022-08-24 10:35:00,203.77,203.99,203.44,203.6,4432.0,199.5128,199.7282,199.1897,199.3463,4432.0
2022-08-24 10:40:00,203.56,203.66,203.38,203.66,1617.0,199.3072,199.4051,199.1309,199.4051,1617.0
2022-08-24 10:45:00,203.74,203.83,203.61,203.67,906.0,199.4834,199.5715,199.3561,199.4149,906.0
2022-08-24 10:50:00,203.69,203.75,203.47,203.75,1310.0,199.4345,199.4932,199.219,199.4932,1310.0
2022-08-24 10:55:00,203.73,203.93,203.6,203.86,1462.0,199.4736,199.6694,199.3463,199.6009,1462.0
2022-08-24 11:00:00,203.96,204.14,203.96,204.14,804.0,199.6988,199.875,199.6988,199.875,804.0
2022-08-24 11:05:00,204.09,204.21,203.95,204.2,1711.0,199.8261,199.9436,199.689,199.9338,1711.0
2022-08-24 11:10:00,204.2,205.21,204.11,205.08,1294.0,199.9338,200.9227,199.8457,200.7954,1294.0
2022-08-24 11:15:00,205.05,205.05,204.87,204.87,921.0,200.766,200.766,200.5898,200.5898,921.0
2022-08-24 11:20:00,204.9,204.9,204.76,204.88,1330.0,200.6192,200.6192,200.4821,200.5996,1330.0
2022-08-24 11:25:00,205.01,205.39,204.92,205.31,1435.0,200.7269,201.0989,200.6388,201.0206,1435.0
2022-08-24 11:30:00,205.21,205.21,205.12,205.12,751.0,200.9227,200.9227,200.8346,200.8346,751.0
2022-08-24 11:35:00,205.27,205.33,205.26,205.33,675.0,200.9814,201.0402,200.9717,201.0402,675.0
2022-08-24 11:40:00,205.11,205.3,205.1,205.3,3519.0,200.8248,201.0108,200.815,201.0108,3519.0
2022-08-24 11:45:00,205.39,205.66,205.35,205.66,300.0,201.0989,201.3633,201.0598,201.3633,300.0
2022-08-24 11:50:00,205.85,205.85,205.7,205.7,742.0,201.5493,201.5493,201.4025,201.4025,742.0
2022-08-24 11:55:00,205.79,205.79,205.72,205.75,604.0,201.4906,201.4906,201.422,201.4514,604.0
2022-08-24 12:00:00,205.79,205.79,205.6,205.63,906.0,201.4906,201.4906,201.3045,201.3339,906.0
2022-08-24 12:05:00,205.66,205.69,205.66,205.68,500.0,201.3633,201.3927,201.3633,201.3829,500.0
2022-08-24 12:10:00,205.63,205.63,205.62,205.63,100.0,201.3339,201.3339,201.3241,201.3339,100.0
2022-08-24 12:15:00,205.66,205.66,205.57,205.57,200.0,201.3633,201.3633,201.2752,201.2752,200.0
2022-08-24 12:20:00,205.57,205.57,205.06,205.06,1587.0,201.2752,201.2752,200.7758,200.7758,1587.0
2022-08-24 12:25:00,205.06,205.06,205.06,205.06,0.0,200.7758,200.7758,200.7758,200.7758,0.0
2022-08-24 12:30:00,204.99,205.08,204.96,205.08,500.0,200.7073,200.7954,200.6779,200.7954,500.0
2022-08-24 12:35:00,205.08,205.5,205.03,205.26,16143.0,200.7954,201.2066,200.7465,200.9717,16143.0
2022-08-24 12:40:00,205.31,205.32,204.66,204.66,1036.0,201.0206,201.0304,200.3842,200.3842,1036.0
2022-08-24 12:45:00,204.64,204.64,204.48,204.56,500.0,200.3646,200.3646,200.2079,200.2863,500.0
2022-08-24 12:50:00,204.59,204.59,204.33,204.42,832.0,200.3156,200.3156,200.0611,200.1492,832.0
2022-08-24 12:55:00,204.51,204.99,204.5,204.93,2899.0,200.2373,200.7073,200.2275,200.6485,2899.0
2022-08-24 13:00:00,204.93,204.93,204.86,204.86,200.0,200.6485,200.6485,200.58,200.58,200.0
2022-08-24 13:05:00,204.86,205.04,204.86,205.03,863.0,200.58,200.7562,200.58,200.7465,863.0
2022-08-24 13:10:00,204.96,204.96,204.85,204.94,905.0,200.6779,200.6779,200.5702,200.6583,905.0
2022-08-24 13:15:00,204.95,204.95,204.95,204.95,200.0,200.6681,200.6681,200.6681,200.6681,200.0
2022-08-24 13:20:00,204.95,205.07,204.93,204.93,1700.0,200.6681,200.7856,200.6485,200.6485,1700.0
2022-08-24 13:25:00,204.81,204.81,204.53,204.63,2091.0,200.5311,200.5311,200.2569,200.3548,2091.0
2022-08-24 13:30:00,204.53,204.67,204.53,204.67,200.0,200.2569,200.394,200.2569,200.394,200.0
2022-08-24 13:35:00,204.78,204.86,204.73,204.86,1279.0,200.5017,200.58,200.4527,200.58,1279.0
2022-08-24 13:40:00,204.84,204.85,204.77,204.84,776.0,200.5604,200.5702,200.4919,200.5604,776.0
2022-08-24 13:45:00,204.88,205.02,204.82,204.89,2257.0,200.5996,200.7367,200.5408,200.6094,2257.0
2022-08-24 13:50:00,204.96,205.43,204.95,205.23,9763.0,200.6779,201.1381,200.6681,200.9423,9763.0
2022-08-24 13:55:00,205.14,205.29,205.13,205.29,878.0,200.8542,201.001,200.8444,201.001,878.0
2022-08-24 14:00:00,205.32,205.4,205.3,205.38,1900.0,201.0304,201.1087,201.0108,201.0891,1900.0
2022-08-24 14:05:00,205.35,205.91,205.3,205.91,1500.0,201.0598,201.6081,201.0108,201.6081,1500.0
2022-08-24 14:10:00,205.91,205.91,205.51,205.51,1200.0,201.6081,201.6081,201.2164,201.2164,1200.0
2022-08-24 14:15:00,205.5,205.67,205.5,205.67,871.0,201.2066,201.3731,201.2066,201.3731,871.0
2022-08-24 14:20:00,205.68,205.83,205.68,205.76,910.0,201.3829,201.5297,201.3829,201.4612,910.0
2022-08-24 14:25:00,205.84,205.84,205.72,205.74,855.0,201.5395,201.5395,201.422,201.4416,855.0
2022-08-24 14:30:00,205.73,205.79,205.59,205.78,1635.0,201.4318,201.4906,201.2948,201.4808,1635.0
2022-08-24 14:35:00,205.73,205.77,205.55,205.55,1489.0,201.4318,201.471,201.2556,201.2556,1489.0
2022-08-24 14:40:00,205.63,205.72,205.55,205.72,1400.0,201.3339,201.422,201.2556,201.422,1400.0
2022-08-24 14:45:00,205.7,205.72,205.69,205.72,794.0,201.4025,201.422,201.3927,201.422,794.0
2022-08-24 14:50:00,205.77,205.89,205.77,205.84,1400.0,201.471,201.5885,201.471,201.5395,1400.0
2022-08-24 14:55:00,205.83,205.97,205.77,205.97,1904.0,201.5297,201.6668,201.471,201.6668,1904.0
2022-08-24 15:00:00,205.96,206.09,205.95,206.09,971.0,201.657,201.7843,201.6472,201.7843,971.0
2022-08-24 15:05:00,206.16,206.33,206.15,206.33,813.0,201.8528,202.0193,201.8431,202.0193,813.0
2022-08-24 15:10:00,206.3,206.31,206.25,206.27,1238.0,201.9899,201.9997,201.941,201.9605,1238.0
2022-08-24 15:15:00,206.28,206.37,206.25,206.37,900.0,201.9703,202.0585,201.941,202.0585,900.0
2022-08-24 15:20:00,206.43,206.43,206.32,206.38,700.0,202.1172,202.1172,202.0095,202.0683,700.0
2022-08-24 15:25:00,206.38,206.46,206.34,206.4,3404.0,202.0683,202.1466,202.0291,202.0878,3404.0
2022-08-24 15:30:00,206.39,206.66,206.32,206.32,2129.0,202.078,202.3424,202.0095,202.0095,2129.0
2022-08-24 15:35:00,206.25,206.47,206.25,206.36,1727.0,201.941,202.1564,201.941,202.0487,1727.0
2022-08-24 15:40:00,206.43,206.43,206.3,206.31,3415.0,202.1172,202.1172,201.9899,201.9997,3415.0
2022-08-24 15:45:00,206.31,206.52,206.26,206.47,7112.0,201.9997,202.2053,201.9508,202.1564,7112.0
2022-08-24 15:50:00,206.44,206.5,206.31,206.39,8181.0,202.127,202.1857,201.9997,202.078,8181.0
2022-08-24 15:55:00,206.39,206.39,205.84,206.0,17868.0,202.078,202.078,201.5395,201.6962,17868.0
2022-08-25 09:30:00,207.18,207.18,205.88,205.9,5481.0,202.8515,202.8515,201.5787,201.5983,5481.0
2022-08-25 09:35:00,205.94,206.23,205.22,205.46,31024.0,201.6374,201.9214,200.9325,201.1675,31024.0
2022-08-25 09:40:00,205.89,206.04,205.19,205.19,2132.0,201.5885,201.7354,200.9031,200.9031,2132.0
2022-08-25 09:45:00,205.52,205.85,205.21,205.21,800.0,201.2262,201.5493,200.9227,200.9227,800.0
2022-08-25 09:50:00,205.43,205.65,205.19,205.65,1400.0,201.1381,201.3535,200.9031,201.3535,1400.0
2022-08-25 09:55:00,205.68,206.46,205.68,206.42,4671.0,201.3829,202.1466,201.3829,202.1074,4671.0
2022-08-25 10:00:00,206.19,206.66,206.19,206.64,12345.0,201.8822,202.3424,201.8822,202.3228,12345.0
2022-08-25 10:05:00,206.62,207.18,206.61,206.96,5799.0,202.3032,202.8515,202.2934,202.6361,5799.0
2022-08-25 10:10:00,207.13,207.2,207.03,207.03,833.0,202.8026,202.8711,202.7047,202.7047,833.0
2022-08-25 10:15:00,207.09,207.22,206.98,206.98,1168.0,202.7634,202.8907,202.6557,202.6557,1168.0
2022-08-25 10:20:00,206.86,207.45,206.86,207.42,1005.0,202.5382,203.1159,202.5382,203.0865,1005.0
2022-08-25 10:25:00,207.56,207.56,207.29,207.35,969.0,203.2236,203.2236,202.9592,203.018,969.0
2022-08-25 10:30:00,207.39,207.49,207.23,207.23,1055.0,203.0571,203.1551,202.9005,202.9005,1055.0
2022-08-25 10:35:00,207.17,207.19,207.09,207.19,400.0,202.8417,202.8613,202.7634,202.8613,400.0
2022-08-25 10:40:00,207.14,207.25,207.07,207.17,1332.0,202.8124,202.9201,202.7438,202.8417,1332.0
2022-08-25 10:45:00,207.18,207.43,207.18,207.31,1113.0,202.8515,203.0963,202.8515,202.9788,1113.0
2022-08-25 10:50:00,207.32,207.35,207.2,207.21,810.0,202.9886,203.018,202.8711,202.8809,810.0
2022-08-25 10:55:00,207.17,207.18,206.88,206.89,848.0,202.8417,202.8515,202.5578,202.5676,848.0
2022-08-25 11:00:00,206.76,206.9,206.75,206.9,5071.0,202.4403,202.5774,202.4305,202.5774,5071.0
2022-08-25 11:05:00,206.76,206.81,206.69,206.7,959.0,202.4403,202.4893,202.3718,202.3816,959.0
2022-08-25 11:10:00,206.76,206.8,206.61,206.62,1236.0,202.4403,202.4795,202.2934,202.3032,1236.0
2022-08-25 11:15:00,206.08,206.17,206.08,206.17,1000.0,201.7745,201.8626,201.7745,201.8626,1000.0
2022-08-25 11:20:00,206.16,206.18,205.98,205.99,801.0,201.8528,201.8724,201.6766,201.6864,801.0
2022-08-25 11:25:00,206.09,206.19,206.01,206.15,2094.0,201.7843,201.8822,201.706,201.8431,2094.0
2022-08-25 11:30:00,206.22,206.4,206.11,206.11,2049.0,201.9116,202.0878,201.8039,201.8039,2049.0
2022-08-25 11:35:00,205.84,206.46,205.84,206.46,1724.0,201.5395,202.1466,201.5395,202.1466,1724.0
2022-08-25 11:40:00,206.47,206.47,206.13,206.18,600.0,202.1564,202.1564,201.8235,201.8724,600.0
2022-08-25 11:45:00,206.34,206.34,205.72,205.72,7245.0,202.0291,202.0291,201.422,201.422,7245.0
2022-08-25 11:50:00,205.59,205.6,205.33,205.36,3530.0,201.2948,201.3045,201.0402,201.0696,3530.0
2022-08-25 11:55:00,205.22,205.41,205.09,205.41,3349.0,200.9325,201.1185,200.8052,201.1185,3349.0
2022-08-25 12:00:00,205.32,205.42,205.28,205.42,1367.0,201.0304,201.1283,200.9912,201.1283,1367.0
2022-08-25 12:05:00,205.45,205.5,205.32,205.38,823.0,201.1577,201.2066,201.0304,201.0891,823.0
2022-08-25 12:10:00,205.3,205.34,204.97,205.05,2117.0,201.0108,201.05,200.6877,200.766,2117.0
2022-08-25 12:15:00,205.04,205.12,205.0,205.01,2609.0,200.7562,200.8346,200.7171,200.7269,2609.0
2022-08-25 12:20:00,205.02,205.19,205.01,205.12,1100.0,200.7367,200.9031,200.7269,200.8346,1100.0
2022-08-25 12:25:00,205.09,205.57,205.08,205.56,1252.0,200.8052,201.2752,200.7954,201.2654,1252.0
2022-08-25 12:30:00,205.53,205.53,205.25,205.26,700.0,201.236,201.236,200.9619,200.9717,700.0
2022-08-25 12:35:00,205.25,205.44,205.25,205.36,954.0,200.9619,201.1479,200.9619,201.0696,954.0
2022-08-25 12:40:00,205.23,205.29,205.14,205.19,2570.0,200.9423,201.001,200.8542,200.9031,2570.0
2022-08-25 12:45:00,205.18,205.24,205.03,205.14,2239.0,200.8933,200.9521,200.7465,200.8542,2239.0
2022-08-25 12:50:00,205.15,205.58,205.15,205.42,1318.0,200.8639,201.285,200.8639,201.1283,1318.0
2022-08-25 12:55:00,205.45,205.52,205.32,205.32,500.0,201.1577,201.2262,201.0304,201.0304,500.0
2022-08-25 13:00:00,205.41,205.77,205.41,205.7,900.0,201.1185,201.471,201.1185,201.4025,900.0
2022-08-25 13:05:00,205.63,205.76,205.55,205.61,2023.0,201.3339,201.4612,201.2556,201.3143,2023.0
2022-08-25 13:10:00,205.52,205.66,205.52,205.66,900.0,201.2262,201.3633,201.2262,201.3633,900.0
2022-08-25 13:15:00,205.67,205.68,205.66,205.68,344.0,201.3731,201.3829,201.3633,201.3829,344.0
2022-08-25 13:20:00,205.76,205.96,205.76,205.96,1022.0,201.4612,201.657,201.4612,201.657,1022.0
2022-08-25 13:25:00,205.97,206.15,205.97,206.12,1544.0,201.6668,201.8431,201.6668,201.8137,1544.0
2022-08-25 13:30:00,206.2,206.29,206.09,206.24,814.0,201.892,201.9801,201.7843,201.9312,814.0
2022-08-25 13:35:00,206.29,206.35,206.21,206.27,824.0,201.9801,202.0389,201.9018,201.9605,824.0
2022-08-25 13:40:00,206.19,206.45,206.19,206.45,1522.0,201.8822,202.1368,201.8822,202.1368,1522.0
2022-08-25 13:45:00,206.4,206.65,206.39,206.65,400.0,202.0878,202.3326,202.078,202.3326,400.0
2022-08-25 13:50:00,206.65,206.65,206.56,206.6,722.0,202.3326,202.3326,202.2445,202.2837,722.0
2022-08-25 13:55:00,206.6,206.61,206.55,206.55,631.0,202.2837,202.2934,202.2347,202.2347,631.0
2022-08-25 14:00:00,206.56,206.64,206.56,206.64,1246.0,202.2445,202.3228,202.2445,202.3228,1246.0
2022-08-25 14:05:00,206.58,206.72,206.57,206.6,1556.0,202.2641,202.4011,202.2543,202.2837,1556.0
2022-08-25 14:10:00,206.62,206.68,206.61,206.68,652.0,202.3032,202.362,202.2934,202.362,652.0
2022-08-25 14:15:00,206.7,206.7,206.54,206.55,1530.0,202.3816,202.3816,202.2249,202.2347,1530.0
2022-08-25 14:20:00,206.56,206.76,206.55,206.76,1118.0,202.2445,202.4403,202.2347,202.4403,1118.0
2022-08-25 14:25:00,206.77,206.86,206.74,206.77,740.0,202.4501,202.5382,202.4207,202.4501,740.0
2022-08-25 14:30:00,206.81,206.88,206.76,206.88,777.0,202.4893,202.5578,202.4403,202.5578,777.0
2022-08-25 14:35:00,206.93,206.93,206.75,206.75,1421.0,202.6068,202.6068,202.4305,202.4305,1421.0
2022-08-25 14:40:00,206.69,206.69,206.44,206.44,1900.0,202.3718,202.3718,202.127,202.127,1900.0
2022-08-25 14:45:00,206.51,206.51,206.38,206.44,600.0,202.1955,202.1955,202.0683,202.127,600.0
2022-08-25 14:50:00,206.44,206.59,206.44,206.58,1566.0,202.127,202.2739,202.127,202.2641,1566.0
2022-08-25 14:55:00,206.58,206.76,206.58,206.76,709.0,202.2641,202.4403,202.2641,202.4403,709.0
2022-08-25 15:00:00,206.77,206.77,206.66,206.71,1504.0,202.4501,202.4501,202.3424,202.3914,1504.0
2022-08-25 15:05:00,206.74,206.95,206.73,206.84,1476.0,202.4207,202.6263,202.4109,202.5186,1476.0
2022-08-25 15:10:00,206.66,206.82,206.61,206.82,1000.0,202.3424,202.4991,202.2934,202.4991,1000.0
2022-08-25 15:15:00,206.77,206.88,206.77,206.88,859.0,202.4501,202.5578,202.4501,202.5578,859.0
2022-08-25 15:20:00,206.94,207.13,206.92,207.13,1601.0,202.6166,202.8026,202.597,202.8026,1601.0
2022-08-25 15:25:00,207.13,207.26,207.13,207.21,2115.0,202.8026,202.9299,202.8026,202.8809,2115.0
2022-08-25 15:30:00,207.26,207.29,206.91,206.93,3585.0,202.9299,202.9592,202.5872,202.6068,3585.0
2022-08-25 15:35:00,206.93,207.26,206.92,207.26,1898.0,202.6068,202.9299,202.597,202.9299,1898.0
2022-08-25 15:40:00,207.25,207.4,207.24,207.37,4760.0,202.9201,203.0669,202.9103,203.0376,4760.0
2022-08-25 15:45:00,207.39,207.77,207.37,207.77,5653.0,203.0571,203.4292,203.0376,203.4292,5653.0
2022-08-25 15:50:00,207.64,207.7,207.44,207.7,5445.0,203.3019,203.3607,203.1061,203.3607,5445.0
2022-08-25 15:55:00,207.66,207.93,207.5,207.82,45846.0,203.3215,203.5859,203.1649,203.4782,45846.0
2022-08-26 09:30:00,207.28,207.67,207.28,207.67,3346.0,202.9494,203.3313,202.9494,203.3313,3346.0
2022-08-26 09:35:00,207.11,208.09,207.11,208.09,1094.0,202.783,203.7425,202.783,203.7425,1094.0
2022-08-26 09:40:00,207.64,207.96,207.21,207.21,1100.0,203.3019,203.6152,202.8809,202.8809,1100.0
2022-08-26 09:45:00,207.08,207.08,207.07,207.07,300.0,202.7536,202.7536,202.7438,202.7438,300.0
2022-08-26 09:50:00,206.84,206.84,206.47,206.8,1208.0,202.5186,202.5186,202.1564,202.4795,1208.0
2022-08-26 09:55:00,207.34,207.51,207.34,207.37,650.0,203.0082,203.1746,203.0082,203.0376,650.0
2022-08-26 10:00:00,207.56,207.56,205.29,205.29,1927.0,203.2236,203.2236,201.001,201.001,1927.0
2022-08-26 10:05:00,205.19,207.04,205.19,207.04,7624.0,200.9031,202.7145,200.9031,202.7145,7624.0
2022-08-26 10:10:00,207.01,207.01,206.4,206.9,7155.0,202.6851,202.6851,202.0878,202.5774,7155.0
2022-08-26 10:15:00,206.58,206.95,206.36,206.95,1200.0,202.2641,202.6263,202.0487,202.6263,1200.0
2022-08-26 10:20:00,206.84,206.85,205.59,205.59,1504.0,202.5186,202.5284,201.2948,201.2948,1504.0
2022-08-26 10:25:00,205.39,205.4,204.22,204.63,3690.0,201.0989,201.1087,199.9534,200.3548,3690.0
2022-08-26 10:30:00,204.28,204.52,203.92,204.52,5428.0,200.0121,200.2471,199.6596,200.2471,5428.0
2022-08-26 10:35:00,204.08,204.32,203.78,203.78,1500.0,199.8163,200.0513,199.5226,199.5226,1500.0
2022-08-26 10:40:00,204.03,204.04,203.7,204.03,1044.0,199.7673,199.7771,199.4442,199.7673,1044.0
2022-08-26 10:45:00,203.68,203.97,203.62,203.97,1346.0,199.4247,199.7086,199.3659,199.7086,1346.0
2022-08-26 10:50:00,203.9,203.95,203.54,203.54,2066.0,199.6401,199.689,199.2876,199.2876,2066.0
2022-08-26 10:55:00,203.51,203.58,203.18,203.4,3779.0,199.2582,199.3267,198.9351,199.1505,3779.0
2022-08-26 11:00:00,203.38,203.38,202.95,202.97,4194.0,199.1309,199.1309,198.7099,198.7295,4194.0
2022-08-26 11:05:00,202.86,203.02,202.65,203.01,2844.0,198.6218,198.7784,198.4162,198.7687,2844.0
2022-08-26 11:10:00,202.85,203.01,202.83,203.01,700.0,198.612,198.7687,198.5924,198.7687,700.0
2022-08-26 11:15:00,203.26,203.26,202.7,202.7,2451.0,199.0134,199.0134,198.4651,198.4651,2451.0
2022-08-26 11:20:00,202.74,202.74,202.58,202.61,1720.0,198.5043,198.5043,198.3476,198.377,1720.0
2022-08-26 11:25:00,202.92,203.01,202.83,202.93,1101.0,198.6805,198.7687,198.5924,198.6903,1101.0
2022-08-26 11:30:00,202.95,203.2,202.95,203.2,843.0,198.7099,198.9547,198.7099,198.9547,843.0
2022-08-26 11:35:00,203.11,203.26,202.98,202.98,1772.0,198.8666,199.0134,198.7393,198.7393,1772.0
2022-08-26 11:40:00,202.96,202.96,202.65,202.65,8455.0,198.7197,198.7197,198.4162,198.4162,8455.0
2022-08-26 11:45:00,202.9,202.93,202.7,202.79,1226.0,198.661,198.6903,198.4651,198.5533,1226.0
2022-08-26 11:50:00,202.87,202.91,202.72,202.91,939.0,198.6316,198.6707,198.4847,198.6707,939.0
2022-08-26 11:55:00,202.82,202.82,202.51,202.51,640.0,198.5826,198.5826,198.2791,198.2791,640.0
2022-08-26 12:00:00,202.31,202.31,201.87,201.93,1656.0,198.0833,198.0833,197.6525,197.7112,1656.0
2022-08-26 12:05:00,201.62,201.68,201.54,201.65,1237.0,197.4077,197.4664,197.3294,197.4371,1237.0
2022-08-26 12:10:00,201.6,201.6,201.6,201.6,100.0,197.3881,197.3881,197.3881,197.3881,100.0
2022-08-26 12:15:00,201.77,201.77,201.55,201.55,852.0,197.5546,197.5546,197.3392,197.3392,852.0
2022-08-26 12:20:00,201.4,201.4,201.09,201.18,1432.0,197.1923,197.1923,196.8888,196.9769,1432.0
2022-08-26 12:25:00,201.15,201.32,201.08,201.23,2071.0,196.9475,197.114,196.879,197.0258,2071.0
2022-08-26 12:30:00,201.24,201.24,200.89,200.89,4388.0,197.0356,197.0356,196.6929,196.6929,4388.0
2022-08-26 12:35:00,200.83,200.85,200.7,200.8,965.0,196.6342,196.6538,196.5069,196.6048,965.0
2022-08-26 12:40:00,200.87,201.1,200.87,200.95,1126.0,196.6734,196.8986,196.6734,196.7517,1126.0
2022-08-26 12:45:00,200.93,201.19,200.92,201.19,501.0,196.7321,196.9867,196.7223,196.9867,501.0
2022-08-26 12:50:00,201.24,201.24,200.99,200.99,1203.0,197.0356,197.0356,196.7909,196.7909,1203.0
2022-08-26 12:55:00,201.09,201.18,201.09,201.16,1203.0,196.8888,196.9769,196.8888,196.9573,1203.0
2022-08-26 13:00:00,201.03,201.15,200.68,200.81,5581.0,196.83,196.9475,196.4873,196.6146,5581.0
2022-08-26 13:05:00,200.77,200.89,200.71,200.88,1021.0,196.5755,196.6929,196.5167,196.6832,1021.0
2022-08-26 13:10:00,200.85,200.85,200.63,200.79,2626.0,196.6538,196.6538,196.4384,196.595,2626.0
2022-08-26 13:15:00,200.77,201.0,200.58,200.78,7437.0,196.5755,196.8007,196.3894,196.5852,7437.0
2022-08-26 13:20:00,200.81,200.96,200.81,200.96,700.0,196.6146,196.7615,196.6146,196.7615,700.0
2022-08-26 13:25:00,201.04,201.23,200.74,200.75,7954.0,196.8398,197.0258,196.5461,196.5559,7954.0
2022-08-26 13:30:00,200.63,200.64,200.37,200.52,2362.0,196.4384,196.4482,196.1838,196.3307,2362.0
2022-08-26 13:35:00,200.53,200.59,200.21,200.33,1715.0,196.3405,196.3992,196.0272,196.1446,1715.0
2022-08-26 13:40:00,200.24,200.24,199.97,199.98,1867.0,196.0565,196.0565,195.7922,195.802,1867.0
2022-08-26 13:45:00,200.04,200.11,199.93,200.03,1962.0,195.8607,195.9292,195.753,195.8509,1962.0
2022-08-26 13:50:00,199.92,200.01,199.91,200.01,362.0,195.7432,195.8313,195.7334,195.8313,362.0
2022-08-26 13:55:00,199.93,200.04,199.89,199.9,5097.0,195.753,195.8607,195.7138,195.7236,5097.0
2022-08-26 14:00:00,199.85,199.85,199.85,199.85,278.0,195.6747,195.6747,195.6747,195.6747,278.0
2022-08-26 14:05:00,199.94,199.94,199.66,199.66,1418.0,195.7628,195.7628,195.4886,195.4886,1418.0
2022-08-26 14:10:00,199.62,199.68,199.62,199.68,460.0,195.4495,195.5082,195.4495,195.5082,460.0
2022-08-26 14:15:00,199.59,199.59,199.3,199.3,1118.0,195.4201,195.4201,195.1362,195.1362,1118.0
2022-08-26 14:20:00,199.48,199.6,199.48,199.53,502.0,195.3124,195.4299,195.3124,195.3614,502.0
2022-08-26 14:25:00,199.46,199.59,199.46,199.49,1697.0,195.2928,195.4201,195.2928,195.3222,1697.0
2022-08-26 14:30:00,199.51,199.55,199.38,199.38,1363.0,195.3418,195.3809,195.2145,195.2145,1363.0
2022-08-26 14:35:00,199.41,199.41,199.15,199.16,636.0,195.2439,195.2439,194.9893,194.9991,636.0
2022-08-26 14:40:00,199.17,199.18,199.12,199.13,1317.0,195.0089,195.0187,194.9599,194.9697,1317.0
2022-08-26 14:45:00,199.14,199.14,198.96,198.98,820.0,194.9795,194.9795,194.8033,194.8229,820.0
2022-08-26 14:50:00,198.94,198.97,198.89,198.94,1354.0,194.7837,194.8131,194.7347,194.7837,1354.0
2022-08-26 14:55:00,198.88,198.88,198.77,198.77,1362.0,194.7249,194.7249,194.6172,194.6172,1362.0
2022-08-26 15:00:00,198.69,198.87,198.69,198.86,2143.0,194.5389,194.7152,194.5389,194.7054,2143.0
2022-08-26 15:05:00,198.84,198.84,198.61,198.63,1477.0,194.6858,194.6858,194.4606,194.4802,1477.0
2022-08-26 15:10:00,198.6,198.6,198.02,198.16,7832.0,194.4508,194.4508,193.8829,194.02,7832.0
2022-08-26 15:15:00,198.14,198.24,198.09,198.15,5588.0,194.0004,194.0983,193.9514,194.0102,5588.0
2022-08-26 15:20:00,198.13,198.25,197.75,197.78,8050.0,193.9906,194.1081,193.6186,193.6479,8050.0
2022-08-26 15:25:00,197.78,198.02,197.66,197.76,9303.0,193.6479,193.8829,193.5304,193.6283,9303.0
2022-08-26 15:30:00,197.75,198.19,197.7,197.97,7917.0,193.6186,194.0494,193.5696,193.834,7917.0
2022-08-26 15:35:00,197.92,197.92,197.57,197.88,6971.0,193.785,193.785,193.4423,193.7458,6971.0
2022-08-26 15:40:00,197.86,197.86,197.33,197.33,3747.0,193.7263,193.7263,193.2073,193.2073,3747.0
2022-08-26 15:45:00,197.41,197.67,197.28,197.45,14040.0,193.2857,193.5402,193.1584,193.3248,14040.0
2022-08-26 15:50:00,197.56,197.69,197.24,197.34,21001.0,193.4325,193.5598,193.1192,193.2171,21001.0
2022-08-26 15:55:00,197.37,197.65,197.07,197.19,58073.0,193.2465,193.5206,192.9528,193.0703,58073.0
2022-08-29 09:30:00,195.76,196.0,195.42,195.99,4081.0,191.6701,191.9051,191.3372,191.8953,4081.0
2022-08-29 09:35:00,196.37,196.77,196.18,196.18,1743.0,192.2674,192.659,192.0814,192.0814,1743.0
2022-08-29 09:40:00,196.33,196.46,196.14,196.46,300.0,192.2282,192.3555,192.0422,192.3555,300.0
2022-08-29 09:45:00,195.59,195.82,195.07,195.51,1137.0,191.5037,191.7289,190.9945,191.4253,1137.0
2022-08-29 09:50:00,195.52,196.13,195.51,196.13,1987.0,191.4351,192.0324,191.4253,192.0324,1987.0
2022-08-29 09:55:00,196.38,196.38,195.02,195.02,1104.0,192.2772,192.2772,190.9456,190.9456,1104.0
2022-08-29 10:00:00,195.47,195.47,194.95,195.31,1410.0,191.3862,191.3862,190.877,191.2295,1410.0
2022-08-29 10:05:00,195.23,195.36,195.12,195.35,2102.0,191.1512,191.2785,191.0435,191.2687,2102.0
2022-08-29 10:10:00,195.51,195.87,194.85,195.03,7935.0,191.4253,191.7778,190.7791,190.9554,7935.0
2022-08-29 10:15:00,195.06,195.67,195.05,195.41,12238.0,190.9848,191.582,190.975,191.3274,12238.0
2022-08-29 10:20:00,195.59,195.79,195.55,195.78,2306.0,191.5037,191.6995,191.4645,191.6897,2306.0
2022-08-29 10:25:00,195.61,195.86,195.0,195.0,2934.0,191.5233,191.768,190.926,190.926,2934.0
2022-08-29 10:30:00,194.99,195.21,194.48,194.49,2609.0,190.9162,191.1316,190.4169,190.4267,2609.0
2022-08-29 10:35:00,194.49,194.49,193.92,193.99,6261.0,190.4267,190.4267,189.8686,189.9371,6261.0
2022-08-29 10:40:00,194.19,194.23,193.69,193.74,4409.0,190.1329,190.1721,189.6434,189.6923,4409.0
2022-08-29 10:45:00,193.7,194.0,193.52,193.74,5678.0,189.6532,189.9469,189.4769,189.6923,5678.0
2022-08-29 10:50:00,193.86,193.87,193.46,193.59,625.0,189.8098,189.8196,189.4182,189.5455,625.0
2022-08-29 10:55:00,193.74,193.83,193.69,193.83,301.0,189.6923,189.7804,189.6434,189.7804,301.0
2022-08-29 11:00:00,193.67,193.83,193.63,193.83,712.0,189.6238,189.7804,189.5846,189.7804,712.0
2022-08-29 11:05:00,193.69,193.69,193.48,193.62,1194.0,189.6434,189.6434,189.4378,189.5748,1194.0
2022-08-29 11:10:00,193.77,193.77,193.54,193.54,1730.0,189.7217,189.7217,189.4965,189.4965,1730.0
2022-08-29 11:15:00,193.64,193.68,193.53,193.57,1313.0,189.5944,189.6336,189.4867,189.5259,1313.0
2022-08-29 11:20:00,193.74,193.74,193.7,193.7,202.0,189.6923,189.6923,189.6532,189.6532,202.0
2022-08-29 11:25:00,193.93,194.37,193.86,194.37,2795.0,189.8784,190.3092,189.8098,190.3092,2795.0
2022-08-29 11:30:00,194.14,194.37,194.13,194.37,1107.0,190.084,190.3092,190.0742,190.3092,1107.0
2022-08-29 11:35:00,194.62,194.86,194.31,194.31,2132.0,190.5539,190.7889,190.2504,190.2504,2132.0
2022-08-29 11:40:00,194.4,194.4,194.06,194.12,800.0,190.3385,190.3385,190.0056,190.0644,800.0
2022-08-29 11:45:00,193.92,194.37,193.92,194.32,921.0,189.8686,190.3092,189.8686,190.2602,921.0
2022-08-29 11:50:00,194.44,194.5,194.39,194.41,1689.0,190.3777,190.4365,190.3287,190.3483,1689.0
2022-08-29 11:55:00,194.53,194.73,194.53,194.67,1001.0,190.4658,190.6616,190.4658,190.6029,1001.0
2022-08-29 12:00:00,194.61,194.83,194.44,194.79,1300.0,190.5442,190.7596,190.3777,190.7204,1300.0
2022-08-29 12:05:00,194.92,195.12,194.92,194.98,500.0,190.8477,191.0435,190.8477,190.9064,500.0
2022-08-29 12:10:00,195.2,195.25,194.95,194.95,1304.0,191.1218,191.1708,190.877,190.877,1304.0
2022-08-29 12:15:00,195.18,195.32,195.07,195.17,927.0,191.1022,191.2393,190.9945,191.0925,927.0
2022-08-29 12:20:00,195.24,195.24,195.13,195.2,809.0,191.161,191.161,191.0533,191.1218,809.0
2022-08-29 12:25:00,195.02,195.09,194.92,194.92,1051.0,190.9456,191.0141,190.8477,190.8477,1051.0
2022-08-29 12:30:00,194.99,194.99,194.79,194.89,597.0,190.9162,190.9162,190.7204,190.8183,597.0
2022-08-29 12:35:00,194.83,194.95,194.81,194.95,413.0,190.7596,190.877,190.74,190.877,413.0
2022-08-29 12:40:00,194.91,194.91,194.74,194.82,700.0,190.8379,190.8379,190.6714,190.7498,700.0
2022-08-29 12:45:00,194.78,195.52,194.78,195.4,1200.0,190.7106,191.4351,190.7106,191.3176,1200.0
2022-08-29 12:50:00,195.45,195.59,195.45,195.59,200.0,191.3666,191.5037,191.3666,191.5037,200.0
2022-08-29 12:55:00,195.54,195.61,195.21,195.21,2413.0,191.4547,191.5233,191.1316,191.1316,2413.0
2022-08-29 13:00:00,195.25,195.32,195.12,195.12,700.0,191.1708,191.2393,191.0435,191.0435,700.0
2022-08-29 13:05:00,195.11,195.19,194.92,194.96,1918.0,191.0337,191.112,190.8477,190.8868,1918.0
2022-08-29 13:10:00,194.83,194.83,194.42,194.45,2786.0,190.7596,190.7596,190.3581,190.3875,2786.0
2022-08-29 13:15:00,194.35,194.39,193.77,193.88,5937.0,190.2896,190.3287,189.7217,189.8294,5937.0
2022-08-29 13:20:00,194.05,194.25,194.02,194.1,1500.0,189.9959,190.1917,189.9665,190.0448,1500.0
2022-08-29 13:25:00,194.14,194.39,194.14,194.39,976.0,190.084,190.3287,190.084,190.3287,976.0
2022-08-29 13:30:00,194.3,194.56,194.3,194.56,809.0,190.2406,190.4952,190.2406,190.4952,809.0
2022-08-29 13:35:00,194.46,194.73,194.46,194.73,608.0,190.3973,190.6616,190.3973,190.6616,608.0
2022-08-29 13:40:00,194.55,194.94,194.55,194.94,1514.0,190.4854,190.8673,190.4854,190.8673,1514.0
2022-08-29 13:45:00,194.93,194.95,194.69,194.69,1007.0,190.8575,190.877,190.6225,190.6225,1007.0
2022-08-29 13:50:00,194.63,194.89,194.63,194.89,502.0,190.5637,190.8183,190.5637,190.8183,502.0
2022-08-29 13:55:00,194.65,194.86,194.65,194.84,1033.0,190.5833,190.7889,190.5833,190.7693,1033.0
2022-08-29 14:00:00,194.63,194.63,194.54,194.54,205.0,190.5637,190.5637,190.4756,190.4756,205.0
2022-08-29 14:05:00,194.51,194.56,194.41,194.41,2704.0,190.4462,190.4952,190.3483,190.3483,2704.0
2022-08-29 14:10:00,194.46,194.58,194.41,194.41,1299.0,190.3973,190.5148,190.3483,190.3483,1299.0
2022-08-29 14:15:00,194.33,194.41,194.04,194.11,1829.0,190.27,190.3483,189.9861,190.0546,1829.0
2022-08-29 14:20:00,194.16,194.17,194.1,194.12,500.0,190.1036,190.1133,190.0448,190.0644,500.0
2022-08-29 14:25:00,194.18,194.32,194.17,194.23,760.0,190.1231,190.2602,190.1133,190.1721,760.0
2022-08-29 14:30:00,194.16,194.46,194.11,194.34,833.0,190.1036,190.3973,190.0546,190.2798,833.0
2022-08-29 14:35:00,194.47,194.52,194.33,194.47,800.0,190.4071,190.456,190.27,190.4071,800.0
2022-08-29 14:40:00,194.53,194.55,194.52,194.52,500.0,190.4658,190.4854,190.456,190.456,500.0
2022-08-29 14:45:00,194.46,194.54,194.35,194.36,2276.0,190.3973,190.4756,190.2896,190.2994,2276.0
2022-08-29 14:50:00,194.26,194.26,193.95,193.95,1100.0,190.2015,190.2015,189.8979,189.8979,1100.0
2022-08-29 14:55:00,193.85,194.01,193.46,194.01,2128.0,189.8,189.9567,189.4182,189.9567,2128.0
2022-08-29 15:00:00,194.06,194.53,194.06,194.19,2212.0,190.0056,190.4658,190.0056,190.1329,2212.0
2022-08-29 15:05:00,194.24,194.24,193.71,193.84,2633.0,190.1819,190.1819,189.663,189.7902,2633.0
2022-08-29 15:10:00,193.86,194.13,193.84,194.04,1427.0,189.8098,190.0742,189.7902,189.9861,1427.0
2022-08-29 15:15:00,193.96,194.1,193.49,193.49,2708.0,189.9077,190.0448,189.4476,189.4476,2708.0
2022-08-29 15:20:00,193.55,193.58,193.32,193.58,1500.0,189.5063,189.5357,189.2811,189.5357,1500.0
2022-08-29 15:25:00,193.51,193.51,193.26,193.26,1715.0,189.4671,189.4671,189.2224,189.2224,1715.0
2022-08-29 15:30:00,193.29,193.29,193.02,193.21,5810.0,189.2517,189.2517,188.9874,189.1734,5810.0
2022-08-29 15:35:00,193.14,193.2,192.93,192.95,6426.0,189.1049,189.1636,188.8993,188.9188,6426.0
2022-08-29 15:40:00,192.95,193.1,192.85,193.1,7115.0,188.9188,189.0657,188.8209,189.0657,7115.0
2022-08-29 15:45:00,193.01,193.07,192.72,192.81,7541.0,188.9776,189.0363,188.6936,188.7818,7541.0
2022-08-29 15:50:00,192.86,193.04,192.51,192.78,15208.0,188.8307,189.007,188.488,188.7524,15208.0
2022-08-29 15:55:00,192.73,192.73,192.04,192.09,47029.0,188.7034,188.7034,188.0278,188.0768,47029.0
2022-08-30 09:30:00,193.04,193.39,192.76,193.13,4947.0,189.007,189.3496,188.7328,189.0951,4947.0
2022-08-30 09:35:00,193.27,193.84,192.82,193.17,2200.0,189.2321,189.7902,188.7916,189.1342,2200.0
2022-08-30 09:40:00,192.81,193.12,192.8,193.01,665.0,188.7818,189.0853,188.772,188.9776,665.0
2022-08-30 09:45:00,192.76,193.18,192.6,193.18,2200.0,188.7328,189.144,188.5761,189.144,2200.0
2022-08-30 09:50:00,192.99,193.15,192.84,193.15,3489.0,188.958,189.1147,188.8111,189.1147,3489.0
2022-08-30 09:55:00,193.05,193.2,192.68,193.04,4982.0,189.0167,189.1636,188.6545,189.007,4982.0
2022-08-30 10:00:00,193.03,193.16,192.74,192.84,1270.0,188.9972,189.1244,188.7132,188.8111,1270.0
2022-08-30 10:05:00,192.74,192.74,192.26,192.49,2734.0,188.7132,188.7132,188.2432,188.4684,2734.0
2022-08-30 10:10:00,192.39,192.43,192.29,192.43,1491.0,188.3705,188.4097,188.2726,188.4097,1491.0
2022-08-30 10:15:00,192.32,192.45,192.28,192.28,2423.0,188.302,188.4293,188.2628,188.2628,2423.0
2022-08-30 10:20:00,192.37,192.39,191.55,191.59,3292.0,188.351,188.3705,187.5481,187.5872,3292.0
2022-08-30 10:25:00,191.49,191.84,191.41,191.42,1971.0,187.4893,187.832,187.411,187.4208,1971.0
2022-08-30 10:30:00,191.47,191.56,190.72,190.73,2833.0,187.4698,187.5579,186.7354,186.7452,2833.0
2022-08-30 10:35:00,190.43,190.43,190.18,190.19,1200.0,186.4515,186.4515,186.2067,186.2165,1200.0
2022-08-30 10:40:00,190.31,190.35,190.08,190.15,3876.0,186.334,186.3732,186.1088,186.1773,3876.0
2022-08-30 10:45:00,190.15,190.35,190.0,190.28,6486.0,186.1773,186.3732,186.0305,186.3046,6486.0
2022-08-30 10:50:00,189.9,190.26,189.9,190.19,928.0,185.9326,186.285,185.9326,186.2165,928.0
2022-08-30 10:55:00,190.34,190.84,190.34,190.77,1945.0,186.3634,186.8529,186.3634,186.7844,1945.0
2022-08-30 11:00:00,190.74,190.78,190.49,190.64,2743.0,186.755,186.7942,186.5102,186.6571,2743.0
2022-08-30 11:05:00,190.71,190.85,190.59,190.59,2842.0,186.7256,186.8627,186.6081,186.6081,2842.0
2022-08-30 11:10:00,190.6,190.67,190.0,190.08,5183.0,186.6179,186.6865,186.0305,186.1088,5183.0
2022-08-30 11:15:00,190.13,190.51,189.82,190.4,6080.0,186.1578,186.5298,185.8542,186.4221,6080.0
2022-08-30 11:20:00,190.39,190.43,190.31,190.43,400.0,186.4123,186.4515,186.334,186.4515,400.0
2022-08-30 11:25:00,190.31,190.51,190.06,190.37,3910.0,186.334,186.5298,186.0892,186.3927,3910.0
2022-08-30 11:30:00,190.19,190.42,190.14,190.41,2009.0,186.2165,186.4417,186.1675,186.4319,2009.0
2022-08-30 11:35:00,190.4,190.42,189.98,190.25,3022.0,186.4221,186.4417,186.0109,186.2752,3022.0
2022-08-30 11:40:00,190.24,190.44,190.08,190.38,2949.0,186.2655,186.4613,186.1088,186.4025,2949.0
2022-08-30 11:45:00,190.36,190.36,190.24,190.27,500.0,186.3829,186.3829,186.2655,186.2948,500.0
2022-08-30 11:50:00,190.26,190.49,190.26,190.43,1112.0,186.285,186.5102,186.285,186.4515,1112.0
2022-08-30 11:55:00,190.66,190.91,190.66,190.74,1201.0,186.6767,186.9215,186.6767,186.755,1201.0
2022-08-30 12:00:00,190.81,191.05,190.81,190.91,3110.0,186.8235,187.0585,186.8235,186.9215,3110.0
2022-08-30 12:05:00,190.86,191.06,190.77,190.78,2225.0,186.8725,187.0683,186.7844,186.7942,2225.0
2022-08-30 12:10:00,190.82,191.22,190.76,191.22,1585.0,186.8333,187.225,186.7746,187.225,1585.0
2022-08-30 12:15:00,191.26,191.46,190.99,190.99,1800.0,187.2641,187.46,186.9998,186.9998,1800.0
2022-08-30 12:20:00,191.02,191.1,190.95,191.03,700.0,187.0292,187.1075,186.9606,187.0389,700.0
2022-08-30 12:25:00,190.89,190.94,190.78,190.94,1910.0,186.9019,186.9508,186.7942,186.9508,1910.0
2022-08-30 12:30:00,190.8,190.83,190.41,190.41,1027.0,186.8138,186.8431,186.4319,186.4319,1027.0
2022-08-30 12:35:00,190.45,190.69,190.34,190.69,1617.0,186.4711,186.7061,186.3634,186.7061,1617.0
2022-08-30 12:40:00,190.61,190.61,190.26,190.26,844.0,186.6277,186.6277,186.285,186.285,844.0
2022-08-30 12:45:00,190.24,190.33,190.11,190.2,791.0,186.2655,186.3536,186.1382,186.2263,791.0
2022-08-30 12:50:00,190.34,190.37,190.34,190.35,600.0,186.3634,186.3927,186.3634,186.3732,600.0
2022-08-30 12:55:00,190.42,190.42,190.15,190.15,1070.0,186.4417,186.4417,186.1773,186.1773,1070.0
2022-08-30 13:00:00,189.96,190.04,189.96,189.99,904.0,185.9913,186.0696,185.9913,186.0207,904.0
2022-08-30 13:05:00,189.84,189.88,189.65,189.65,811.0,185.8738,185.913,185.6878,185.6878,811.0
2022-08-30 13:10:00,189.52,189.57,189.34,189.34,1149.0,185.5605,185.6095,185.3843,185.3843,1149.0
2022-08-30 13:15:00,189.37,189.56,189.37,189.45,1500.0,185.4136,185.5997,185.4136,185.492,1500.0
2022-08-30 13:20:00,189.29,189.29,189.19,189.19,548.0,185.3353,185.3353,185.2374,185.2374,548.0
2022-08-30 13:25:00,188.95,189.51,188.92,189.43,2520.0,185.0024,185.5507,184.973,185.4724,2520.0
2022-08-30 13:30:00,189.52,189.53,189.35,189.42,1836.0,185.5605,185.5703,185.394,185.4626,1836.0
2022-08-30 13:35:00,189.4,189.4,189.23,189.29,1917.0,185.443,185.443,185.2766,185.3353,1917.0
2022-08-30 13:40:00,189.43,189.46,188.84,188.93,1404.0,185.4724,185.5017,184.8947,184.9828,1404.0
2022-08-30 13:45:00,188.81,189.31,188.74,189.27,1611.0,184.8653,185.3549,184.7968,185.3157,1611.0
2022-08-30 13:50:00,189.22,189.51,189.14,189.43,2274.0,185.2668,185.5507,185.1884,185.4724,2274.0
2022-08-30 13:55:00,189.35,189.5,189.34,189.37,2671.0,185.394,185.5409,185.3843,185.4136,2671.0
2022-08-30 14:00:00,189.36,189.42,189.23,189.42,1210.0,185.4038,185.4626,185.2766,185.4626,1210.0
2022-08-30 14:05:00,189.43,189.57,189.28,189.28,1041.0,185.4724,185.6095,185.3255,185.3255,1041.0
2022-08-30 14:10:00,189.29,189.7,189.29,189.56,6815.0,185.3353,185.7367,185.3353,185.5997,6815.0
2022-08-30 14:15:00,189.62,189.79,189.62,189.75,2917.0,185.6584,185.8249,185.6584,185.7857,2917.0
2022-08-30 14:20:00,189.69,189.76,189.58,189.61,3923.0,185.7269,185.7955,185.6192,185.6486,3923.0
2022-08-30 14:25:00,189.65,189.65,189.14,189.14,2600.0,185.6878,185.6878,185.1884,185.1884,2600.0
2022-08-30 14:30:00,189.1,189.74,189.1,189.63,2314.0,185.1493,185.7759,185.1493,185.6682,2314.0
2022-08-30 14:35:00,189.64,189.65,189.3,189.47,2279.0,185.678,185.6878,185.3451,185.5115,2279.0
2022-08-30 14:40:00,189.38,189.38,189.1,189.1,1263.0,185.4234,185.4234,185.1493,185.1493,1263.0
2022-08-30 14:45:00,189.1,189.29,189.1,189.18,2019.0,185.1493,185.3353,185.1493,185.2276,2019.0
2022-08-30 14:50:00,189.19,189.22,189.1,189.14,945.0,185.2374,185.2668,185.1493,185.1884,945.0
2022-08-30 14:55:00,189.09,189.42,189.04,189.07,4862.0,185.1395,185.4626,185.0905,185.1199,4862.0
2022-08-30 15:00:00,189.07,189.68,189.07,189.51,4177.0,185.1199,185.7172,185.1199,185.5507,4177.0
2022-08-30 15:05:00,189.59,189.86,189.52,189.86,1892.0,185.629,185.8934,185.5605,185.8934,1892.0
2022-08-30 15:10:00,189.97,190.2,189.91,189.95,3083.0,186.0011,186.2263,185.9423,185.9815,3083.0
2022-08-30 15:15:00,190.05,190.05,189.66,189.75,3146.0,186.0794,186.0794,185.6976,185.7857,3146.0
2022-08-30 15:20:00,189.74,189.96,189.61,189.96,3464.0,185.7759,185.9913,185.6486,185.9913,3464.0
2022-08-30 15:25:00,189.97,189.98,189.72,189.92,3440.0,186.0011,186.0109,185.7563,185.9521,3440.0
2022-08-30 15:30:00,189.89,189.89,189.42,189.53,6202.0,185.9228,185.9228,185.4626,185.5703,6202.0
2022-08-30 15:35:00,189.56,189.65,189.48,189.65,5199.0,185.5997,185.6878,185.5213,185.6878,5199.0
2022-08-30 15:40:00,189.72,190.15,189.72,189.91,6708.0,185.7563,186.1773,185.7563,185.9423,6708.0
2022-08-30 15:45:00,189.87,189.94,189.45,189.56,7868.0,185.9032,185.9717,185.492,185.5997,7868.0
2022-08-30 15:50:00,189.62,189.87,189.54,189.8,8259.0,185.6584,185.9032,185.5801,185.8346,8259.0
2022-08-30 15:55:00,189.8,190.09,189.62,189.85,35930.0,185.8346,186.1186,185.6584,185.8836,35930.0
2022-08-31 09:30:00,190.62,191.1,190.62,191.1,3545.0,186.6375,187.1075,186.6375,187.1075,3545.0
2022-08-31 09:35:00,191.29,191.29,190.42,191.17,700.0,187.2935,187.2935,186.4417,187.176,700.0
2022-08-31 09:40:00,191.31,191.54,190.64,191.11,1170.0,187.3131,187.5383,186.6571,187.1173,1170.0
2022-08-31 09:45:00,191.13,191.47,190.85,191.47,1550.0,187.1369,187.4698,186.8627,187.4698,1550.0
2022-08-31 09:50:00,191.37,191.54,191.1,191.28,2459.0,187.3718,187.5383,187.1075,187.2837,2459.0
2022-08-31 09:55:00,191.4,191.4,190.46,190.47,2500.0,187.4012,187.4012,186.4809,186.4906,2500.0
2022-08-31 10:00:00,190.38,190.59,189.96,190.23,2249.0,186.4025,186.6081,185.9913,186.2557,2249.0
2022-08-31 10:05:00,190.23,190.31,190.04,190.31,1160.0,186.2557,186.334,186.0696,186.334,1160.0
2022-08-31 10:10:00,190.03,190.48,190.03,190.08,3477.0,186.0598,186.5004,186.0598,186.1088,3477.0
2022-08-31 10:15:00,189.98,190.07,189.79,189.96,2148.0,186.0109,186.099,185.8249,185.9913,2148.0
2022-08-31 10:20:00,190.1,190.2,189.56,189.57,2529.0,186.1284,186.2263,185.5997,185.6095,2529.0
2022-08-31 10:25:00,189.49,189.85,189.17,189.18,1889.0,185.5311,185.8836,185.2178,185.2276,1889.0
2022-08-31 10:30:00,188.92,189.4,188.92,189.4,2510.0,184.973,185.443,184.973,185.443,2510.0
2022-08-31 10:35:00,189.34,189.67,189.17,189.3,2971.0,185.3843,185.7074,185.2178,185.3451,2971.0
2022-08-31 10:40:00,189.34,189.52,189.33,189.5,934.0,185.3843,185.5605,185.3745,185.5409,934.0
2022-08-31 10:45:00,189.63,189.84,189.3,189.58,3459.0,185.6682,185.8738,185.3451,185.6192,3459.0
2022-08-31 10:50:00,189.51,189.63,189.11,189.11,2610.0,185.5507,185.6682,185.1591,185.1591,2610.0
2022-08-31 10:55:00,189.05,189.16,188.9,189.02,2296.0,185.1003,185.208,184.9534,185.0709,2296.0
2022-08-31 11:00:00,188.97,189.15,188.58,188.82,3457.0,185.022,185.1982,184.6401,184.8751,3457.0
2022-08-31 11:05:00,188.71,188.71,188.45,188.6,1815.0,184.7674,184.7674,184.5128,184.6597,1815.0
2022-08-31 11:10:00,188.6,188.6,188.34,188.52,1200.0,184.6597,184.6597,184.4051,184.5814,1200.0
2022-08-31 11:15:00,188.62,188.79,188.46,188.77,1492.0,184.6793,184.8457,184.5226,184.8262,1492.0
2022-08-31 11:20:00,188.78,188.87,188.63,188.78,2034.0,184.836,184.9241,184.6891,184.836,2034.0
2022-08-31 11:25:00,188.73,188.82,188.55,188.62,1430.0,184.787,184.8751,184.6108,184.6793,1430.0
2022-08-31 11:30:00,188.58,188.73,188.48,188.66,2054.0,184.6401,184.787,184.5422,184.7185,2054.0
2022-08-31 11:35:00,188.75,188.9,188.7,188.84,770.0,184.8066,184.9534,184.7576,184.8947,770.0
2022-08-31 11:40:00,188.84,188.96,188.84,188.96,1523.0,184.8947,185.0122,184.8947,185.0122,1523.0
2022-08-31 11:45:00,188.94,189.03,188.83,188.89,3488.0,184.9926,185.0807,184.8849,184.9437,3488.0
2022-08-31 11:50:00,188.99,189.38,188.98,189.29,1046.0,185.0416,185.4234,185.0318,185.3353,1046.0
2022-08-31 11:55:00,189.39,189.72,189.37,189.66,1161.0,185.4332,185.7563,185.4136,185.6976,1161.0
2022-08-31 12:00:00,189.73,189.73,189.3,189.31,2200.0,185.7661,185.7661,185.3451,185.3549,2200.0
2022-08-31 12:05:00,189.51,189.51,189.28,189.5,1010.0,185.5507,185.5507,185.3255,185.5409,1010.0
2022-08-31 12:10:00,189.42,189.42,189.16,189.37,2402.0,185.4626,185.4626,185.208,185.4136,2402.0
2022-08-31 12:15:00,189.34,189.47,189.19,189.19,1630.0,185.3843,185.5115,185.2374,185.2374,1630.0
2022-08-31 12:20:00,189.1,189.24,188.89,188.89,1100.0,185.1493,185.2863,184.9437,184.9437,1100.0
2022-08-31 12:25:00,188.86,189.07,188.86,189.05,842.0,184.9143,185.1199,184.9143,185.1003,842.0
2022-08-31 12:30:00,189.08,189.37,189.08,189.35,800.0,185.1297,185.4136,185.1297,185.394,800.0
2022-08-31 12:35:00,189.41,189.48,189.0,189.12,2973.0,185.4528,185.5213,185.0514,185.1689,2973.0
2022-08-31 12:40:00,189.06,189.06,188.87,189.03,1964.0,185.1101,185.1101,184.9241,185.0807,1964.0
2022-08-31 12:45:00,188.95,189.02,188.91,189.02,1298.0,185.0024,185.0709,184.9632,185.0709,1298.0
2022-08-31 12:50:00,188.94,188.94,188.81,188.81,700.0,184.9926,184.9926,184.8653,184.8653,700.0
2022-08-31 12:55:00,188.83,188.83,188.63,188.63,2131.0,184.8849,184.8849,184.6891,184.6891,2131.0
2022-08-31 13:00:00,188.78,188.78,188.5,188.5,783.0,184.836,184.836,184.5618,184.5618,783.0
2022-08-31 13:05:00,188.61,188.78,188.56,188.64,1332.0,184.6695,184.836,184.6206,184.6989,1332.0
2022-08-31 13:10:00,188.76,188.82,188.65,188.66,1568.0,184.8164,184.8751,184.7087,184.7185,1568.0
2022-08-31 13:15:00,188.6,188.6,188.4,188.41,1200.0,184.6597,184.6597,184.4639,184.4737,1200.0
2022-08-31 13:20:00,188.14,188.14,187.85,187.86,900.0,184.2093,184.2093,183.9254,183.9352,900.0
2022-08-31 13:25:00,187.87,188.22,187.83,188.22,1228.0,183.945,184.2877,183.9058,184.2877,1228.0
2022-08-31 13:30:00,188.09,188.17,188.07,188.09,1786.0,184.1604,184.2387,184.1408,184.1604,1786.0
2022-08-31 13:35:00,188.09,188.12,187.82,187.82,1754.0,184.1604,184.1897,183.896,183.896,1754.0
2022-08-31 13:40:00,187.8,187.91,187.76,187.91,920.0,183.8764,183.9841,183.8373,183.9841,920.0
2022-08-31 13:45:00,187.84,187.85,187.68,187.71,2078.0,183.9156,183.9254,183.7589,183.7883,2078.0
2022-08-31 13:50:00,187.61,187.89,187.61,187.87,1323.0,183.6904,183.9645,183.6904,183.945,1323.0
2022-08-31 13:55:00,187.85,188.07,187.85,188.0,1000.0,183.9254,184.1408,183.9254,184.0723,1000.0
2022-08-31 14:00:00,188.03,188.09,187.82,187.82,2017.0,184.1016,184.1604,183.896,183.896,2017.0
2022-08-31 14:05:00,187.75,188.12,187.69,188.12,1146.0,183.8275,184.1897,183.7687,184.1897,1146.0
2022-08-31 14:10:00,188.02,188.13,187.79,188.01,7375.0,184.0918,184.1995,183.8666,184.082,7375.0
2022-08-31 14:15:00,187.99,188.17,187.99,188.11,500.0,184.0625,184.2387,184.0625,184.18,500.0
2022-08-31 14:20:00,188.18,188.27,187.97,187.98,1741.0,184.2485,184.3366,184.0429,184.0527,1741.0
2022-08-31 14:25:00,188.08,188.27,188.08,188.16,2105.0,184.1506,184.3366,184.1506,184.2289,2105.0
2022-08-31 14:30:00,188.23,188.23,187.82,187.82,2031.0,184.2974,184.2974,183.896,183.896,2031.0
2022-08-31 14:35:00,187.75,187.86,187.75,187.86,1004.0,183.8275,183.9352,183.8275,183.9352,1004.0
2022-08-31 14:40:00,187.85,187.92,187.58,187.58,2290.0,183.9254,183.9939,183.661,183.661,2290.0
2022-08-31 14:45:00,187.39,187.77,187.35,187.77,1676.0,183.475,183.8471,183.4358,183.8471,1676.0
2022-08-31 14:50:00,187.63,187.95,187.63,187.83,2254.0,183.71,184.0233,183.71,183.9058,2254.0
2022-08-31 14:55:00,187.82,187.94,187.63,187.88,2098.0,183.896,184.0135,183.71,183.9548,2098.0
2022-08-31 15:00:00,187.97,188.18,187.9,188.18,1412.0,184.0429,184.2485,183.9743,184.2485,1412.0
2022-08-31 15:05:00,188.23,188.32,188.06,188.32,3029.0,184.2974,184.3856,184.131,184.3856,3029.0
2022-08-31 15:10:00,188.21,188.49,188.15,188.49,1682.0,184.2779,184.552,184.2191,184.552,1682.0
2022-08-31 15:15:00,188.53,188.91,188.53,188.88,5764.0,184.5912,184.9632,184.5912,184.9339,5764.0
2022-08-31 15:20:00,188.8,188.8,188.25,188.37,2402.0,184.8555,184.8555,184.317,184.4345,2402.0
2022-08-31 15:25:00,188.38,188.4,188.18,188.3,3000.0,184.4443,184.4639,184.2485,184.366,3000.0
2022-08-31 15:30:00,188.25,188.51,188.17,188.51,9158.0,184.317,184.5716,184.2387,184.5716,9158.0
2022-08-31 15:35:00,188.46,188.97,188.34,188.97,12725.0,184.5226,185.022,184.4051,185.022,12725.0
2022-08-31 15:40:00,188.91,189.53,188.83,189.41,11526.0,184.9632,185.5703,184.8849,185.4528,11526.0
2022-08-31 15:45:00,189.41,189.78,189.27,189.58,14378.0,185.4528,185.8151,185.3157,185.6192,14378.0
2022-08-31 15:50:00,189.61,189.61,189.04,189.24,32204.0,185.6486,185.6486,185.0905,185.2863,32204.0
2022-08-31 15:55:00,189.24,189.37,188.7,188.84,58006.0,185.2863,185.4136,184.7576,184.8947,58006.0
2022-09-01 09:30:00,186.94,186.94,186.14,186.14,32616.0,183.0344,183.0344,182.2511,182.2511,32616.0
2022-09-01 09:35:00,186.13,186.51,186.13,186.44,600.0,182.2413,182.6134,182.2413,182.5448,600.0
2022-09-01 09:40:00,186.76,186.76,186.31,186.49,1305.0,182.8582,182.8582,182.4176,182.5938,1305.0
2022-09-01 09:45:00,186.35,186.55,185.96,186.27,1659.0,182.4567,182.6525,182.0749,182.3784,1659.0
2022-09-01 09:50:00,186.19,186.19,186.0,186.0,218.0,182.3001,182.3001,182.114,182.114,218.0
2022-09-01 09:55:00,185.99,186.22,185.93,186.22,1300.0,182.1042,182.3294,182.0455,182.3294,1300.0
2022-09-01 10:00:00,186.72,186.72,186.0,186.12,1559.0,182.819,182.819,182.114,182.2315,1559.0
2022-09-01 10:05:00,186.35,186.35,185.74,185.74,2636.0,182.4567,182.4567,181.8595,181.8595,2636.0
2022-09-01 10:10:00,185.56,185.91,185.42,185.56,3618.0,181.6832,182.0259,181.5462,181.6832,3618.0
2022-09-01 10:15:00,185.22,185.51,185.14,185.46,1244.0,181.3503,181.6343,181.272,181.5853,1244.0
2022-09-01 10:20:00,185.48,185.88,185.48,185.88,1139.0,181.6049,181.9965,181.6049,181.9965,1139.0
2022-09-01 10:25:00,186.02,186.3,186.01,186.3,2169.0,182.1336,182.4078,182.1238,182.4078,2169.0
2022-09-01 10:30:00,186.16,186.16,186.0,186.0,400.0,182.2707,182.2707,182.114,182.114,400.0
2022-09-01 10:35:00,185.58,185.75,185.09,185.09,1202.0,181.7028,181.8693,181.223,181.223,1202.0
2022-09-01 10:40:00,185.05,185.14,185.05,185.07,634.0,181.1839,181.272,181.1839,181.2035,634.0
2022-09-01 10:45:00,184.86,184.86,184.39,184.39,1100.0,180.9979,180.9979,180.5377,180.5377,1100.0
2022-09-01 10:50:00,184.39,184.83,184.39,184.65,2901.0,180.5377,180.9685,180.5377,180.7922,2901.0
2022-09-01 10:55:00,184.74,184.81,184.4,184.57,3300.0,180.8804,180.9489,180.5475,180.7139,3300.0
2022-09-01 11:00:00,184.59,184.59,184.38,184.38,2612.0,180.7335,180.7335,180.5279,180.5279,2612.0
2022-09-01 11:05:00,184.5,185.19,184.44,184.95,2562.0,180.6454,181.321,180.5866,181.086,2562.0
2022-09-01 11:10:00,185.06,185.67,184.97,185.57,2562.0,181.1937,181.7909,181.1056,181.693,2562.0
2022-09-01 11:15:00,185.54,185.73,185.42,185.56,2318.0,181.6636,181.8497,181.5462,181.6832,2318.0
2022-09-01 11:20:00,185.67,185.67,185.05,185.11,2502.0,181.7909,181.7909,181.1839,181.2426,2502.0
2022-09-01 11:25:00,185.21,185.23,185.16,185.16,600.0,181.3405,181.3601,181.2916,181.2916,600.0
2022-09-01 11:30:00,185.21,185.87,185.14,185.63,1300.0,181.3405,181.9868,181.272,181.7518,1300.0
2022-09-01 11:35:00,185.84,186.1,185.59,185.59,2014.0,181.9574,182.2119,181.7126,181.7126,2014.0
2022-09-01 11:40:00,185.54,185.54,185.44,185.44,1000.0,181.6636,181.6636,181.5657,181.5657,1000.0
2022-09-01 11:45:00,185.39,185.49,185.23,185.47,1673.0,181.5168,181.6147,181.3601,181.5951,1673.0
2022-09-01 11:50:00,185.34,185.34,185.1,185.11,549.0,181.4678,181.4678,181.2328,181.2426,549.0
2022-09-01 11:55:00,185.12,185.24,185.1,185.24,726.0,181.2524,181.3699,181.2328,181.3699,726.0
2022-09-01 12:00:00,185.26,185.41,185.15,185.16,1918.0,181.3895,181.5364,181.2818,181.2916,1918.0
2022-09-01 12:05:00,185.23,185.38,185.22,185.29,1030.0,181.3601,181.507,181.3503,181.4189,1030.0
2022-09-01 12:10:00,185.18,185.32,185.18,185.32,755.0,181.3112,181.4482,181.3112,181.4482,755.0
2022-09-01 12:15:00,185.37,185.62,185.35,185.62,1265.0,181.4972,181.742,181.4776,181.742,1265.0
2022-09-01 12:20:00,185.63,185.68,185.48,185.49,2627.0,181.7518,181.8007,181.6049,181.6147,2627.0
2022-09-01 12:25:00,185.5,185.68,185.42,185.68,1966.0,181.6245,181.8007,181.5462,181.8007,1966.0
2022-09-01 12:30:00,185.6,185.71,185.56,185.71,1621.0,181.7224,181.8301,181.6832,181.8301,1621.0
2022-09-01 12:35:00,185.8,185.8,185.55,185.67,1800.0,181.9182,181.9182,181.6734,181.7909,1800.0
2022-09-01 12:40:00,185.64,185.67,185.51,185.57,1856.0,181.7616,181.7909,181.6343,181.693,1856.0
2022-09-01 12:45:00,185.63,185.9,185.58,185.9,4181.0,181.7518,182.0161,181.7028,182.0161,4181.0
2022-09-01 12:50:00,186.02,186.04,185.84,185.87,2100.0,182.1336,182.1532,181.9574,181.9868,2100.0
2022-09-01 12:55:00,185.87,186.02,185.79,186.02,2924.0,181.9868,182.1336,181.9084,182.1336,2924.0
2022-09-01 13:00:00,186.07,186.25,186.07,186.18,3772.0,182.1826,182.3588,182.1826,182.2903,3772.0
2022-09-01 13:05:00,186.28,186.59,186.26,186.53,1487.0,182.3882,182.6917,182.3686,182.633,1487.0
2022-09-01 13:10:00,186.86,186.92,186.69,186.83,2300.0,182.9561,183.0148,182.7896,182.9267,2300.0
2022-09-01 13:15:00,186.95,187.22,186.94,187.0,6232.0,183.0442,183.3085,183.0344,183.0931,6232.0
2022-09-01 13:20:00,187.01,187.31,187.01,187.31,4024.0,183.1029,183.3967,183.1029,183.3967,4024.0
2022-09-01 13:25:00,187.24,187.24,187.0,187.18,1517.0,183.3281,183.3281,183.0931,183.2694,1517.0
2022-09-01 13:30:00,187.25,187.31,187.22,187.31,1227.0,183.3379,183.3967,183.3085,183.3967,1227.0
2022-09-01 13:35:00,187.36,187.44,187.14,187.27,3694.0,183.4456,183.524,183.2302,183.3575,3694.0
2022-09-01 13:40:00,187.19,187.21,187.1,187.1,1292.0,183.2792,183.2988,183.1911,183.1911,1292.0
2022-09-01 13:45:00,187.15,187.17,186.91,187.15,3899.0,183.24,183.2596,183.005,183.24,3899.0
2022-09-01 13:50:00,187.2,187.2,187.04,187.2,1200.0,183.289,183.289,183.1323,183.289,1200.0
2022-09-01 13:55:00,187.16,187.32,187.15,187.28,3011.0,183.2498,183.4065,183.24,183.3673,3011.0
2022-09-01 14:00:00,187.24,187.52,187.24,187.38,4701.0,183.3281,183.6023,183.3281,183.4652,4701.0
2022-09-01 14:05:00,187.47,187.67,187.44,187.5,3958.0,183.5533,183.7491,183.524,183.5827,3958.0
2022-09-01 14:10:00,187.51,187.59,187.51,187.55,868.0,183.5925,183.6708,183.5925,183.6317,868.0
2022-09-01 14:15:00,187.53,187.65,187.47,187.65,2302.0,183.6121,183.7296,183.5533,183.7296,2302.0
2022-09-01 14:20:00,187.59,188.11,187.59,188.08,2181.0,183.6708,184.18,183.6708,184.1506,2181.0
2022-09-01 14:25:00,188.16,188.36,188.04,188.07,1758.0,184.2289,184.4247,184.1114,184.1408,1758.0
2022-09-01 14:30:00,188.1,188.37,188.1,188.24,2498.0,184.1702,184.4345,184.1702,184.3072,2498.0
2022-09-01 14:35:00,188.26,188.47,188.14,188.26,3630.0,184.3268,184.5324,184.2093,184.3268,3630.0
2022-09-01 14:40:00,188.32,188.53,188.3,188.32,3832.0,184.3856,184.5912,184.366,184.3856,3832.0
2022-09-01 14:45:00,188.38,188.51,188.18,188.18,4358.0,184.4443,184.5716,184.2485,184.2485,4358.0
2022-09-01 14:50:00,188.18,188.49,188.18,188.49,2971.0,184.2485,184.552,184.2485,184.552,2971.0
2022-09-01 14:55:00,188.5,188.61,188.38,188.51,4365.0,184.5618,184.6695,184.4443,184.5716,4365.0
2022-09-01 15:00:00,188.53,188.87,188.53,188.68,1800.0,184.5912,184.9241,184.5912,184.738,1800.0
2022-09-01 15:05:00,188.77,188.87,188.71,188.86,2112.0,184.8262,184.9241,184.7674,184.9143,2112.0
2022-09-01 15:10:00,188.87,189.11,188.74,189.04,3426.0,184.9241,185.1591,184.7968,185.0905,3426.0
2022-09-01 15:15:00,188.97,188.97,188.74,188.74,3124.0,185.022,185.022,184.7968,184.7968,3124.0
2022-09-01 15:20:00,188.71,188.86,188.43,188.66,4404.0,184.7674,184.9143,184.4933,184.7185,4404.0
2022-09-01 15:25:00,188.71,188.73,188.53,188.67,4104.0,184.7674,184.787,184.5912,184.7283,4104.0
2022-09-01 15:30:00,188.6,188.69,188.44,188.6,6914.0,184.6597,184.7478,184.5031,184.6597,6914.0
2022-09-01 15:35:00,188.63,188.98,188.55,188.83,9167.0,184.6891,185.0318,184.6108,184.8849,9167.0
2022-09-01 15:40:00,188.82,189.23,188.82,189.17,9434.0,184.8751,185.2766,184.8751,185.2178,9434.0
2022-09-01 15:45:00,189.23,189.67,189.22,189.37,13299.0,185.2766,185.7074,185.2668,185.4136,13299.0
2022-09-01 15:50:00,189.41,189.96,189.33,189.92,18190.0,185.4528,185.9913,185.3745,185.9521,18190.0
2022-09-01 15:55:00,189.96,190.19,189.92,190.05,41149.0,185.9913,186.2165,185.9521,186.0794,41149.0
2022-09-02 09:30:00,191.32,191.32,189.56,190.24,3734.0,187.7125,187.7125,185.9857,186.6529,3734.0
2022-09-02 09:35:00,190.11,191.87,190.08,191.0,3520.0,186.5253,188.2521,186.4959,187.3986,3520.0
2022-09-02 09:40:00,191.5,191.78,190.58,191.21,1500.0,187.8891,188.1638,186.9865,187.6046,1500.0
2022-09-02 09:45:00,191.31,191.36,189.91,189.91,3101.0,187.7027,187.7518,186.3291,186.3291,3101.0
2022-09-02 09:50:00,190.51,190.66,189.6,189.6,4422.0,186.9178,187.065,186.025,186.025,4422.0
2022-09-02 09:55:00,189.77,189.95,189.25,189.52,2687.0,186.1917,186.3684,185.6816,185.9465,2687.0
2022-09-02 10:00:00,189.34,189.56,188.79,189.04,3319.0,185.7699,185.9857,185.2302,185.4755,3319.0
2022-09-02 10:05:00,189.21,189.72,189.04,189.71,2800.0,185.6423,186.1427,185.4755,186.1329,2800.0
2022-09-02 10:10:00,189.53,190.49,189.53,190.03,1625.0,185.9563,186.8982,185.9563,186.4468,1625.0
2022-09-02 10:15:00,190.24,191.16,190.2,191.16,2016.0,186.6529,187.5555,186.6136,187.5555,2016.0
2022-09-02 10:20:00,191.14,191.14,190.48,190.48,4508.0,187.5359,187.5359,186.8884,186.8884,4508.0
2022-09-02 10:25:00,190.45,190.91,190.44,190.91,1941.0,186.8589,187.3103,186.8491,187.3103,1941.0
2022-09-02 10:30:00,190.91,191.02,190.55,190.55,3190.0,187.3103,187.4182,186.957,186.957,3190.0
2022-09-02 10:35:00,190.96,191.09,190.77,191.09,2917.0,187.3593,187.4869,187.1729,187.4869,2917.0
2022-09-02 10:40:00,191.1,191.34,190.93,191.34,1970.0,187.4967,187.7321,187.3299,187.7321,1970.0
2022-09-02 10:45:00,191.36,191.46,191.21,191.42,1604.0,187.7518,187.8499,187.6046,187.8106,1604.0
2022-09-02 10:50:00,191.59,191.75,191.29,191.36,1300.0,187.9774,188.1344,187.6831,187.7518,1300.0
2022-09-02 10:55:00,191.19,191.38,190.84,191.24,1411.0,187.585,187.7714,187.2416,187.634,1411.0
2022-09-02 11:00:00,191.53,191.98,191.52,191.86,1100.0,187.9186,188.3601,187.9087,188.2423,1100.0
2022-09-02 11:05:00,191.87,192.14,191.61,191.82,1290.0,188.2521,188.5171,187.9971,188.2031,1290.0
2022-09-02 11:10:00,191.83,191.97,191.67,191.67,1316.0,188.2129,188.3503,188.0559,188.0559,1316.0
2022-09-02 11:15:00,191.94,192.0,191.84,191.9,1809.0,188.3208,188.3797,188.2227,188.2816,1809.0
2022-09-02 11:20:00,191.78,191.78,191.58,191.61,1706.0,188.1638,188.1638,187.9676,187.9971,1706.0
2022-09-02 11:25:00,191.62,191.75,191.56,191.75,1774.0,188.0069,188.1344,187.948,188.1344,1774.0
2022-09-02 11:30:00,191.84,191.84,191.54,191.6,2132.0,188.2227,188.2227,187.9284,187.9872,2132.0
2022-09-02 11:35:00,191.75,192.04,191.75,192.03,1737.0,188.1344,188.4189,188.1344,188.4091,1737.0
2022-09-02 11:40:00,191.78,191.8,191.27,191.37,1264.0,188.1638,188.1835,187.6635,187.7616,1264.0
2022-09-02 11:45:00,191.48,191.78,191.48,191.62,1319.0,187.8695,188.1638,187.8695,188.0069,1319.0
2022-09-02 11:50:00,191.7,191.92,191.7,191.81,1300.0,188.0854,188.3012,188.0854,188.1933,1300.0
2022-09-02 11:55:00,191.76,192.06,191.76,191.92,1464.0,188.1442,188.4386,188.1442,188.3012,1464.0
2022-09-02 12:00:00,191.94,191.94,191.7,191.83,1237.0,188.3208,188.3208,188.0854,188.2129,1237.0
2022-09-02 12:05:00,191.75,191.78,191.61,191.7,2143.0,188.1344,188.1638,187.9971,188.0854,2143.0
2022-09-02 12:10:00,191.6,191.67,191.31,191.63,1301.0,187.9872,188.0559,187.7027,188.0167,1301.0
2022-09-02 12:15:00,191.65,191.65,191.1,191.11,2501.0,188.0363,188.0363,187.4967,187.5065,2501.0
2022-09-02 12:20:00,190.89,190.93,190.29,190.31,2128.0,187.2906,187.3299,186.7019,186.7216,2128.0
2022-09-02 12:25:00,190.22,190.47,190.05,190.06,2032.0,186.6333,186.8785,186.4665,186.4763,2032.0
2022-09-02 12:30:00,190.01,190.24,189.85,190.01,1207.0,186.4272,186.6529,186.2702,186.4272,1207.0
2022-09-02 12:35:00,189.87,189.89,189.73,189.87,1174.0,186.2899,186.3095,186.1525,186.2899,1174.0
2022-09-02 12:40:00,189.69,189.79,189.54,189.73,1100.0,186.1133,186.2114,185.9661,186.1525,1100.0
2022-09-02 12:45:00,189.51,189.65,189.29,189.3,1400.0,185.9366,186.074,185.7208,185.7306,1400.0
2022-09-02 12:50:00,189.21,189.23,188.93,189.23,2104.0,185.6423,185.6619,185.3676,185.6619,2104.0
2022-09-02 12:55:00,189.25,189.29,189.1,189.12,800.0,185.6816,185.7208,185.5344,185.554,800.0
2022-09-02 13:00:00,189.07,189.07,188.42,188.83,2314.0,185.5049,185.5049,184.8672,185.2695,2314.0
2022-09-02 13:05:00,188.71,188.71,188.39,188.54,1128.0,185.1517,185.1517,184.8378,184.9849,1128.0
2022-09-02 13:10:00,188.28,188.55,188.16,188.18,2075.0,184.7298,184.9948,184.6121,184.6317,2075.0
2022-09-02 13:15:00,188.34,188.61,188.14,188.61,2311.0,184.7887,185.0536,184.5925,185.0536,2311.0
2022-09-02 13:20:00,188.41,188.41,187.95,187.95,2399.0,184.8574,184.8574,184.4061,184.4061,2399.0
2022-09-02 13:25:00,187.99,187.99,187.78,187.82,1200.0,184.4453,184.4453,184.2393,184.2785,1200.0
2022-09-02 13:30:00,187.84,188.07,187.84,188.07,2103.0,184.2981,184.5238,184.2981,184.5238,2103.0
2022-09-02 13:35:00,187.96,188.08,187.92,188.06,1941.0,184.4159,184.5336,184.3766,184.514,1941.0
2022-09-02 13:40:00,187.99,188.22,187.97,188.22,1105.0,184.4453,184.671,184.4257,184.671,1105.0
2022-09-02 13:45:00,188.35,188.36,187.72,187.73,2958.0,184.7985,184.8083,184.1804,184.1902,2958.0
2022-09-02 13:50:00,187.49,187.49,187.17,187.32,1941.0,183.9547,183.9547,183.6408,183.7879,1941.0
2022-09-02 13:55:00,187.14,187.31,187.14,187.31,804.0,183.6113,183.7781,183.6113,183.7781,804.0
2022-09-02 14:00:00,187.26,187.42,187.26,187.42,400.0,183.7291,183.8861,183.7291,183.8861,400.0
2022-09-02 14:05:00,187.4,187.54,187.29,187.54,2239.0,183.8664,184.0038,183.7585,184.0038,2239.0
2022-09-02 14:10:00,187.36,187.62,187.34,187.36,926.0,183.8272,184.0823,183.8076,183.8272,926.0
2022-09-02 14:15:00,187.26,187.46,187.26,187.41,1672.0,183.7291,183.9253,183.7291,183.8762,1672.0
2022-09-02 14:20:00,187.3,187.34,187.18,187.27,500.0,183.7683,183.8076,183.6506,183.7389,500.0
2022-09-02 14:25:00,187.08,187.68,187.08,187.68,3504.0,183.5525,184.1412,183.5525,184.1412,3504.0
2022-09-02 14:30:00,187.49,187.71,187.43,187.64,1100.0,183.9547,184.1706,183.8959,184.1019,1100.0
2022-09-02 14:35:00,187.71,187.99,187.71,187.99,800.0,184.1706,184.4453,184.1706,184.4453,800.0
2022-09-02 14:40:00,187.95,188.02,187.79,187.93,1405.0,184.4061,184.4747,184.2491,184.3864,1405.0
2022-09-02 14:45:00,187.94,188.08,187.77,187.81,3077.0,184.3963,184.5336,184.2295,184.2687,3077.0
2022-09-02 14:50:00,187.76,187.86,187.58,187.63,2771.0,184.2196,184.3178,184.043,184.0921,2771.0
2022-09-02 14:55:00,187.55,187.55,187.35,187.46,1933.0,184.0136,184.0136,183.8174,183.9253,1933.0
2022-09-02 15:00:00,187.46,187.93,187.46,187.7,3059.0,183.9253,184.3864,183.9253,184.1608,3059.0
2022-09-02 15:05:00,187.75,187.86,187.6,187.8,3865.0,184.2098,184.3178,184.0627,184.2589,3865.0
2022-09-02 15:10:00,187.71,187.77,187.37,187.52,2750.0,184.1706,184.2295,183.837,183.9842,2750.0
2022-09-02 15:15:00,187.62,187.71,187.37,187.45,2775.0,184.0823,184.1706,183.837,183.9155,2775.0
2022-09-02 15:20:00,187.51,187.93,187.18,187.2,5128.0,183.9744,184.3864,183.6506,183.6702,5128.0
2022-09-02 15:25:00,187.19,187.56,187.18,187.44,4456.0,183.6604,184.0234,183.6506,183.9057,4456.0
2022-09-02 15:30:00,187.37,187.38,186.85,186.88,3851.0,183.837,183.8468,183.3268,183.3562,3851.0
2022-09-02 15:35:00,186.73,186.75,186.19,186.37,3512.0,183.2091,183.2287,182.6793,182.8559,3512.0
2022-09-02 15:40:00,186.37,186.4,186.22,186.31,4211.0,182.8559,182.8853,182.7087,182.797,4211.0
2022-09-02 15:45:00,186.24,186.74,186.24,186.74,5551.0,182.7283,183.2189,182.7283,183.2189,5551.0
2022-09-02 15:50:00,186.76,187.32,186.76,187.25,10373.0,183.2385,183.7879,183.2385,183.7193,10373.0
2022-09-02 15:55:00,187.3,187.63,187.08,187.62,42487.0,183.7683,184.0921,183.5525,184.0823,42487.0
2022-09-06 09:30:00,188.52,188.52,188.52,188.52,2551.0,184.9653,184.9653,184.9653,184.9653,2551.0
2022-09-06 09:35:00,188.21,188.21,187.24,187.75,1361.0,184.6612,184.6612,183.7095,184.2098,1361.0
2022-09-06 09:40:00,187.34,187.83,187.11,187.78,600.0,183.8076,184.2883,183.5819,184.2393,600.0
2022-09-06 09:45:00,187.7,187.85,187.48,187.79,1264.0,184.1608,184.3079,183.9449,184.2491,1264.0
2022-09-06 09:50:00,187.52,187.81,187.05,187.34,800.0,183.9842,184.2687,183.523,183.8076,800.0
2022-09-06 09:55:00,186.91,187.5,186.77,187.47,2301.0,183.3857,183.9645,183.2483,183.9351,2301.0
2022-09-06 10:00:00,187.37,187.59,186.44,186.45,1655.0,183.837,184.0529,182.9245,182.9343,1655.0
2022-09-06 10:05:00,186.42,186.52,186.02,186.24,1733.0,182.9049,183.003,182.5125,182.7283,1733.0
2022-09-06 10:10:00,186.26,186.26,185.76,186.15,5217.0,182.7479,182.7479,182.2574,182.64,5217.0
2022-09-06 10:15:00,186.12,186.12,185.75,186.09,3034.0,182.6106,182.6106,182.2475,182.5811,3034.0
2022-09-06 10:20:00,186.17,186.17,185.75,185.81,1725.0,182.6596,182.6596,182.2475,182.3064,1725.0
2022-09-06 10:25:00,185.91,186.89,185.88,186.72,4279.0,182.4045,183.3661,182.3751,183.1993,4279.0
2022-09-06 10:30:00,186.64,186.64,186.45,186.45,725.0,183.1208,183.1208,182.9343,182.9343,725.0
2022-09-06 10:35:00,186.64,187.61,186.63,187.61,7403.0,183.1208,184.0725,183.111,184.0725,7403.0
2022-09-06 10:40:00,188.22,188.22,188.0,188.0,300.0,184.671,184.671,184.4551,184.4551,300.0
2022-09-06 10:45:00,188.45,188.6,188.22,188.32,2429.0,184.8966,185.0438,184.671,184.7691,2429.0
2022-09-06 10:50:00,188.6,188.72,188.34,188.42,5965.0,185.0438,185.1615,184.7887,184.8672,5965.0
2022-09-06 10:55:00,188.45,189.28,188.45,188.91,2091.0,184.8966,185.711,184.8966,185.348,2091.0
2022-09-06 11:00:00,188.75,188.75,188.37,188.55,2027.0,185.191,185.191,184.8181,184.9948,2027.0
2022-09-06 11:05:00,188.62,189.2,188.62,188.96,1605.0,185.0634,185.6325,185.0634,185.397,1605.0
2022-09-06 11:10:00,188.78,188.78,188.52,188.54,800.0,185.2204,185.2204,184.9653,184.9849,800.0
2022-09-06 11:15:00,188.4,188.4,188.07,188.26,1209.0,184.8476,184.8476,184.5238,184.7102,1209.0
2022-09-06 11:20:00,188.22,188.42,188.1,188.1,1849.0,184.671,184.8672,184.5532,184.5532,1849.0
2022-09-06 11:25:00,188.31,188.37,187.88,188.14,2308.0,184.7593,184.8181,184.3374,184.5925,2308.0
2022-09-06 11:30:00,187.88,188.59,187.72,188.11,3876.0,184.3374,185.034,184.1804,184.563,3876.0
2022-09-06 11:35:00,188.18,188.33,187.89,188.33,1800.0,184.6317,184.7789,184.3472,184.7789,1800.0
2022-09-06 11:40:00,188.18,188.96,188.18,188.59,2120.0,184.6317,185.397,184.6317,185.034,2120.0
2022-09-06 11:45:00,188.62,188.7,188.34,188.34,700.0,185.0634,185.1419,184.7887,184.7887,700.0
2022-09-06 11:50:00,188.31,188.79,188.31,188.52,2538.0,184.7593,185.2302,184.7593,184.9653,2538.0
2022-09-06 11:55:00,188.7,188.75,188.56,188.65,508.0,185.1419,185.191,185.0046,185.0929,508.0
2022-09-06 12:00:00,188.46,188.57,188.46,188.48,1152.0,184.9064,185.0144,184.9064,184.9261,1152.0
2022-09-06 12:05:00,188.49,188.65,187.69,187.81,3564.0,184.9359,185.0929,184.151,184.2687,3564.0
2022-09-06 12:10:00,187.81,187.83,187.67,187.73,811.0,184.2687,184.2883,184.1313,184.1902,811.0
2022-09-06 12:15:00,187.62,187.62,187.14,187.15,809.0,184.0823,184.0823,183.6113,183.6211,809.0
2022-09-06 12:20:00,187.05,187.05,186.64,186.64,1222.0,183.523,183.523,183.1208,183.1208,1222.0
2022-09-06 12:25:00,186.67,186.77,186.56,186.75,2121.0,183.1502,183.2483,183.0423,183.2287,2121.0
2022-09-06 12:30:00,186.74,187.29,186.74,187.11,3500.0,183.2189,183.7585,183.2189,183.5819,3500.0
2022-09-06 12:35:00,187.08,187.27,187.03,187.17,1322.0,183.5525,183.7389,183.5034,183.6408,1322.0
2022-09-06 12:40:00,187.24,187.54,187.21,187.54,1200.0,183.7095,184.0038,183.68,184.0038,1200.0
2022-09-06 12:45:00,187.44,187.46,187.17,187.46,1301.0,183.9057,183.9253,183.6408,183.9253,1301.0
2022-09-06 12:50:00,187.43,187.53,187.31,187.31,400.0,183.8959,183.994,183.7781,183.7781,400.0
2022-09-06 12:55:00,187.42,187.48,187.16,187.16,1702.0,183.8861,183.9449,183.631,183.631,1702.0
2022-09-06 13:00:00,187.23,187.33,187.05,187.07,1143.0,183.6996,183.7978,183.523,183.5427,1143.0
2022-09-06 13:05:00,186.9,187.01,186.34,186.34,1257.0,183.3759,183.4838,182.8264,182.8264,1257.0
2022-09-06 13:10:00,186.52,186.6,186.08,186.19,3488.0,183.003,183.0815,182.5713,182.6793,3488.0
2022-09-06 13:15:00,186.11,186.34,185.96,186.34,2658.0,182.6008,182.8264,182.4536,182.8264,2658.0
2022-09-06 13:20:00,186.55,186.59,186.39,186.4,1838.0,183.0325,183.0717,182.8755,182.8853,1838.0
2022-09-06 13:25:00,186.38,186.51,186.35,186.48,1448.0,182.8657,182.9932,182.8362,182.9638,1448.0
2022-09-06 13:30:00,186.49,186.98,186.49,186.98,2021.0,182.9736,183.4544,182.9736,183.4544,2021.0
2022-09-06 13:35:00,186.73,186.73,186.48,186.57,700.0,183.2091,183.2091,182.9638,183.0521,700.0
2022-09-06 13:40:00,186.54,186.54,186.22,186.41,1964.0,183.0227,183.0227,182.7087,182.8951,1964.0
2022-09-06 13:45:00,186.58,186.74,186.36,186.36,2664.0,183.0619,183.2189,182.846,182.846,2664.0
2022-09-06 13:50:00,186.41,186.41,186.18,186.18,1600.0,182.8951,182.8951,182.6694,182.6694,1600.0
2022-09-06 13:55:00,186.25,186.73,186.25,186.73,1218.0,182.7381,183.2091,182.7381,183.2091,1218.0
2022-09-06 14:00:00,186.63,186.85,186.63,186.85,1301.0,183.111,183.3268,183.111,183.3268,1301.0
2022-09-06 14:05:00,186.74,186.74,186.46,186.46,2870.0,183.2189,183.2189,182.9442,182.9442,2870.0
2022-09-06 14:10:00,186.6,187.02,186.6,186.98,3972.0,183.0815,183.4936,183.0815,183.4544,3972.0
2022-09-06 14:15:00,187.09,187.11,186.83,187.11,800.0,183.5623,183.5819,183.3072,183.5819,800.0
2022-09-06 14:20:00,187.02,187.02,186.65,186.65,1655.0,183.4936,183.4936,183.1306,183.1306,1655.0
2022-09-06 14:25:00,186.72,186.89,186.64,186.81,1500.0,183.1993,183.3661,183.1208,183.2876,1500.0
2022-09-06 14:30:00,186.81,186.82,186.51,186.67,1600.0,183.2876,183.2974,182.9932,183.1502,1600.0
2022-09-06 14:35:00,186.51,186.64,186.45,186.56,1945.0,182.9932,183.1208,182.9343,183.0423,1945.0
2022-09-06 14:40:00,186.46,186.46,186.4,186.41,625.0,182.9442,182.9442,182.8853,182.8951,625.0
2022-09-06 14:45:00,186.41,186.67,186.37,186.67,2306.0,182.8951,183.1502,182.8559,183.1502,2306.0
2022-09-06 14:50:00,186.6,186.6,186.35,186.48,1330.0,183.0815,183.0815,182.8362,182.9638,1330.0
2022-09-06 14:55:00,186.56,186.91,186.54,186.68,1671.0,183.0423,183.3857,183.0227,183.16,1671.0
2022-09-06 15:00:00,186.7,186.7,186.54,186.54,951.0,183.1796,183.1796,183.0227,183.0227,951.0
2022-09-06 15:05:00,186.61,187.12,186.55,187.12,2799.0,183.0913,183.5917,183.0325,183.5917,2799.0
2022-09-06 15:10:00,187.0,187.26,186.99,187.25,382.0,183.474,183.7291,183.4642,183.7193,382.0
2022-09-06 15:15:00,187.21,187.4,187.05,187.11,1785.0,183.68,183.8664,183.523,183.5819,1785.0
2022-09-06 15:20:00,187.21,187.21,186.78,187.03,1204.0,183.68,183.68,183.2581,183.5034,1204.0
2022-09-06 15:25:00,187.28,187.44,187.14,187.14,1500.0,183.7487,183.9057,183.6113,183.6113,1500.0
2022-09-06 15:30:00,187.08,187.1,186.57,186.71,1800.0,183.5525,183.5721,183.0521,183.1894,1800.0
2022-09-06 15:35:00,186.74,186.78,186.53,186.65,3213.0,183.2189,183.2581,183.0128,183.1306,3213.0
2022-09-06 15:40:00,186.69,187.4,186.61,187.31,4572.0,183.1698,183.8664,183.0913,183.7781,4572.0
2022-09-06 15:45:00,187.42,187.43,187.03,187.3,5541.0,183.8861,183.8959,183.5034,183.7683,5541.0
2022-09-06 15:50:00,187.22,187.44,187.09,187.2,11527.0,183.6898,183.9057,183.5623,183.6702,11527.0
2022-09-06 15:55:00,187.24,187.64,186.92,187.3,44114.0,183.7095,184.1019,183.3955,183.7683,44114.0
2022-09-07 09:30:00,188.16,188.84,187.25,188.84,6480.0,184.6121,185.2793,183.7193,185.2793,6480.0
2022-09-07 09:35:00,188.84,188.84,188.84,188.84,0.0,185.2793,185.2793,185.2793,185.2793,0.0
2022-09-07 09:40:00,189.06,189.6,189.06,189.59,473.0,185.4951,186.025,185.4951,186.0151,473.0
2022-09-07 09:45:00,189.62,189.62,189.31,189.41,600.0,186.0446,186.0446,185.7404,185.8385,600.0
2022-09-07 09:50:00,188.81,189.29,188.73,189.06,700.0,185.2498,185.7208,185.1714,185.4951,700.0
2022-09-07 09:55:00,189.19,189.58,188.81,188.81,1052.0,185.6227,186.0053,185.2498,185.2498,1052.0
2022-09-07 10:00:00,189.09,189.1,188.54,189.03,1000.0,185.5246,185.5344,184.9849,185.4657,1000.0
2022-09-07 10:05:00,188.86,188.86,188.63,188.63,700.0,185.2989,185.2989,185.0732,185.0732,700.0
2022-09-07 10:10:00,188.86,188.86,188.39,188.55,6585.0,185.2989,185.2989,184.8378,184.9948,6585.0
2022-09-07 10:15:00,188.55,189.0,188.5,189.0,4795.0,184.9948,185.4363,184.9457,185.4363,4795.0
2022-09-07 10:20:00,188.89,189.01,188.73,188.92,2106.0,185.3283,185.4461,185.1714,185.3578,2106.0
2022-09-07 10:25:00,188.73,189.09,188.41,188.96,2106.0,185.1714,185.5246,184.8574,185.397,2106.0
2022-09-07 10:30:00,189.06,189.71,189.06,189.34,2002.0,185.4951,186.1329,185.4951,185.7699,2002.0
2022-09-07 10:35:00,189.31,189.45,189.01,189.15,4192.0,185.7404,185.8778,185.4461,185.5834,4192.0
2022-09-07 10:40:00,188.93,189.08,188.91,188.95,743.0,185.3676,185.5148,185.348,185.3872,743.0
2022-09-07 10:45:00,188.88,189.06,188.58,188.86,2464.0,185.3185,185.4951,185.0242,185.2989,2464.0
2022-09-07 10:50:00,188.89,188.99,188.82,188.97,2462.0,185.3283,185.4265,185.2597,185.4068,2462.0
2022-09-07 10:55:00,188.96,189.36,188.96,189.36,2637.0,185.397,185.7895,185.397,185.7895,2637.0
2022-09-07 11:00:00,189.11,189.35,189.05,189.35,1331.0,185.5442,185.7797,185.4853,185.7797,1331.0
2022-09-07 11:05:00,189.43,189.58,189.29,189.58,1409.0,185.8582,186.0053,185.7208,186.0053,1409.0
2022-09-07 11:10:00,189.53,189.79,189.43,189.77,850.0,185.9563,186.2114,185.8582,186.1917,850.0
2022-09-07 11:15:00,189.74,189.77,189.54,189.61,1312.0,186.1623,186.1917,185.9661,186.0348,1312.0
2022-09-07 11:20:00,189.69,189.71,189.5,189.67,1011.0,186.1133,186.1329,185.9268,186.0936,1011.0
2022-09-07 11:25:00,189.74,189.74,189.48,189.48,1700.0,186.1623,186.1623,185.9072,185.9072,1700.0
2022-09-07 11:30:00,189.42,189.53,189.37,189.37,300.0,185.8483,185.9563,185.7993,185.7993,300.0
2022-09-07 11:35:00,189.54,189.74,189.5,189.54,929.0,185.9661,186.1623,185.9268,185.9661,929.0
2022-09-07 11:40:00,189.62,189.62,189.48,189.48,1342.0,186.0446,186.0446,185.9072,185.9072,1342.0
2022-09-07 11:45:00,189.4,189.68,189.4,189.68,1476.0,185.8287,186.1034,185.8287,186.1034,1476.0
2022-09-07 11:50:00,189.68,189.86,189.68,189.69,1424.0,186.1034,186.28,186.1034,186.1133,1424.0
2022-09-07 11:55:00,189.72,189.84,189.71,189.78,1159.0,186.1427,186.2604,186.1329,186.2016,1159.0
2022-09-07 12:00:00,189.75,189.93,189.75,189.81,1950.0,186.1721,186.3487,186.1721,186.231,1950.0
2022-09-07 12:05:00,189.72,189.86,189.57,189.86,1210.0,186.1427,186.28,185.9955,186.28,1210.0
2022-09-07 12:10:00,189.84,189.9,189.76,189.77,1100.0,186.2604,186.3193,186.1819,186.1917,1100.0
2022-09-07 12:15:00,189.73,189.89,189.66,189.75,1347.0,186.1525,186.3095,186.0838,186.1721,1347.0
2022-09-07 12:20:00,189.63,189.77,189.47,189.77,2513.0,186.0544,186.1917,185.8974,186.1917,2513.0
2022-09-07 12:25:00,189.78,190.06,189.68,190.06,4885.0,186.2016,186.4763,186.1034,186.4763,4885.0
2022-09-07 12:30:00,190.11,190.4,190.04,190.4,1573.0,186.5253,186.8099,186.4567,186.8099,1573.0
2022-09-07 12:35:00,190.41,190.44,190.35,190.44,1928.0,186.8197,186.8491,186.7608,186.8491,1928.0
2022-09-07 12:40:00,190.5,191.19,190.44,191.08,5615.0,186.908,187.585,186.8491,187.477,5615.0
2022-09-07 12:45:00,191.15,191.33,191.11,191.17,833.0,187.5457,187.7223,187.5065,187.5653,833.0
2022-09-07 12:50:00,191.25,191.25,191.25,191.25,100.0,187.6438,187.6438,187.6438,187.6438,100.0
2022-09-07 12:55:00,191.14,191.25,191.09,191.09,1132.0,187.5359,187.6438,187.4869,187.4869,1132.0
2022-09-07 13:00:00,191.27,191.43,191.18,191.43,669.0,187.6635,187.8204,187.5752,187.8204,669.0
2022-09-07 13:05:00,191.58,191.58,191.32,191.46,811.0,187.9676,187.9676,187.7125,187.8499,811.0
2022-09-07 13:10:00,191.34,191.44,191.34,191.35,1304.0,187.7321,187.8303,187.7321,187.742,1304.0
2022-09-07 13:15:00,191.32,191.33,191.07,191.07,1330.0,187.7125,187.7223,187.4672,187.4672,1330.0
2022-09-07 13:20:00,191.09,191.22,191.06,191.08,1822.0,187.4869,187.6144,187.4574,187.477,1822.0
2022-09-07 13:25:00,190.99,191.23,190.99,191.23,760.0,187.3887,187.6242,187.3887,187.6242,760.0
2022-09-07 13:30:00,191.16,191.33,191.07,191.33,3208.0,187.5555,187.7223,187.4672,187.7223,3208.0
2022-09-07 13:35:00,191.33,191.66,191.25,191.65,2269.0,187.7223,188.0461,187.6438,188.0363,2269.0
2022-09-07 13:40:00,191.72,192.07,191.7,192.0,1503.0,188.105,188.4484,188.0854,188.3797,1503.0
2022-09-07 13:45:00,192.1,192.1,191.93,192.06,1112.0,188.4778,188.4778,188.311,188.4386,1112.0
2022-09-07 13:50:00,192.08,192.37,192.08,192.37,1832.0,188.4582,188.7427,188.4582,188.7427,1832.0
2022-09-07 13:55:00,192.23,192.25,192.05,192.2,1300.0,188.6054,188.625,188.4288,188.5759,1300.0
2022-09-07 14:00:00,192.13,192.88,192.11,192.77,2790.0,188.5072,189.2431,188.4876,189.1352,2790.0
2022-09-07 14:05:00,192.64,192.85,192.59,192.81,2300.0,189.0076,189.2137,188.9586,189.1744,2300.0
2022-09-07 14:10:00,192.77,192.87,192.66,192.87,2000.0,189.1352,189.2333,189.0273,189.2333,2000.0
2022-09-07 14:15:00,192.88,193.02,192.72,192.72,3423.0,189.2431,189.3805,189.0861,189.0861,3423.0
2022-09-07 14:20:00,192.76,192.77,192.44,192.62,1004.0,189.1254,189.1352,188.8114,188.988,1004.0
2022-09-07 14:25:00,192.74,193.1,192.73,193.09,1632.0,189.1057,189.459,189.0959,189.4491,1632.0
2022-09-07 14:30:00,193.12,193.33,193.12,193.3,2005.0,189.4786,189.6846,189.4786,189.6552,2005.0
2022-09-07 14:35:00,193.34,193.52,193.34,193.44,1002.0,189.6944,189.871,189.6944,189.7925,1002.0
2022-09-07 14:40:00,193.38,193.59,193.38,193.53,1964.0,189.7337,189.9397,189.7337,189.8808,1964.0
2022-09-07 14:45:00,193.57,193.92,193.47,193.87,4092.0,189.9201,190.2635,189.822,190.2144,4092.0
2022-09-07 14:50:00,193.92,194.06,193.62,193.82,4407.0,190.2635,190.4009,189.9692,190.1654,4407.0
2022-09-07 14:55:00,193.82,194.09,193.79,194.09,1800.0,190.1654,190.4303,190.1359,190.4303,1800.0
2022-09-07 15:00:00,193.97,194.09,193.89,193.94,2512.0,190.3126,190.4303,190.2341,190.2831,2512.0
2022-09-07 15:05:00,194.03,194.05,193.87,194.05,2276.0,190.3714,190.391,190.2144,190.391,2276.0
2022-09-07 15:10:00,194.07,194.13,193.92,194.05,1900.0,190.4107,190.4695,190.2635,190.391,1900.0
2022-09-07 15:15:00,194.12,194.34,193.85,193.91,3826.0,190.4597,190.6756,190.1948,190.2537,3826.0
2022-09-07 15:20:00,193.99,194.05,193.78,193.96,2600.0,190.3322,190.391,190.1261,190.3027,2600.0
2022-09-07 15:25:00,193.98,194.25,193.95,194.25,2728.0,190.3224,190.5873,190.2929,190.5873,2728.0
2022-09-07 15:30:00,194.19,194.39,194.1,194.23,4193.0,190.5284,190.7246,190.4401,190.5676,4193.0
2022-09-07 15:35:00,194.25,194.29,193.88,193.99,6202.0,190.5873,190.6265,190.2242,190.3322,6202.0
2022-09-07 15:40:00,193.99,194.28,193.88,194.28,5626.0,190.3322,190.6167,190.2242,190.6167,5626.0
2022-09-07 15:45:00,194.19,194.35,194.13,194.35,11388.0,190.5284,190.6854,190.4695,190.6854,11388.0
2022-09-07 15:50:00,194.33,194.33,193.97,194.04,20188.0,190.6658,190.6658,190.3126,190.3812,20188.0
2022-09-07 15:55:00,194.06,194.06,193.3,193.52,44607.0,190.4009,190.4009,189.6552,189.871,44607.0
2022-09-08 09:30:00,191.91,191.93,191.91,191.93,3119.0,188.2914,188.311,188.2914,188.311,3119.0
2022-09-08 09:35:00,191.93,192.47,191.85,191.91,700.0,188.311,188.8408,188.2325,188.2914,700.0
2022-09-08 09:40:00,192.31,193.37,191.97,193.31,2297.0,188.6839,189.7239,188.3503,189.665,2297.0
2022-09-08 09:45:00,193.2,193.53,192.61,192.94,2219.0,189.5571,189.8808,188.9782,189.302,2219.0
2022-09-08 09:50:00,193.18,193.68,193.07,193.34,1600.0,189.5374,190.028,189.4295,189.6944,1600.0
2022-09-08 09:55:00,193.36,193.8,193.11,193.8,1324.0,189.7141,190.1458,189.4688,190.1458,1324.0
2022-09-08 10:00:00,193.28,193.68,193.03,193.08,1400.0,189.6356,190.028,189.3903,189.4393,1400.0
2022-09-08 10:05:00,193.04,193.95,193.04,193.89,2034.0,189.4001,190.2929,189.4001,190.2341,2034.0
2022-09-08 10:10:00,193.46,193.63,193.26,193.44,1925.0,189.8122,189.979,189.6159,189.7925,1925.0
2022-09-08 10:15:00,193.27,194.15,193.27,194.15,900.0,189.6258,190.4892,189.6258,190.4892,900.0
2022-09-08 10:20:00,194.34,194.5,193.83,193.83,1537.0,190.6756,190.8326,190.1752,190.1752,1537.0
2022-09-08 10:25:00,193.98,194.35,193.98,194.13,1500.0,190.3224,190.6854,190.3224,190.4695,1500.0
2022-09-08 10:30:00,194.21,194.88,194.14,194.77,3904.0,190.548,191.2054,190.4793,191.0975,3904.0
2022-09-08 10:35:00,194.65,195.02,194.65,194.75,2471.0,190.9797,191.3428,190.9797,191.0778,2471.0
2022-09-08 10:40:00,194.65,194.84,194.54,194.79,1182.0,190.9797,191.1661,190.8718,191.1171,1182.0
2022-09-08 10:45:00,194.8,194.97,194.6,194.9,2611.0,191.1269,191.2937,190.9307,191.225,2611.0
2022-09-08 10:50:00,194.93,195.02,194.68,194.92,1800.0,191.2545,191.3428,191.0092,191.2446,1800.0
2022-09-08 10:55:00,194.88,195.28,194.88,195.09,1629.0,191.2054,191.5979,191.2054,191.4114,1629.0
2022-09-08 11:00:00,195.35,195.81,195.35,195.58,3124.0,191.6665,192.1179,191.6665,191.8922,3124.0
2022-09-08 11:05:00,195.69,195.82,195.5,195.57,1130.0,192.0001,192.1277,191.8137,191.8824,1130.0
2022-09-08 11:10:00,195.59,195.64,195.33,195.64,1800.0,191.902,191.9511,191.6469,191.9511,1800.0
2022-09-08 11:15:00,195.39,196.09,195.38,196.06,4673.0,191.7058,192.3926,191.696,192.3631,4673.0
2022-09-08 11:20:00,195.92,196.03,195.77,195.79,1059.0,192.2258,192.3337,192.0786,192.0982,1059.0
2022-09-08 11:25:00,195.93,196.12,195.88,196.0,700.0,192.2356,192.422,192.1865,192.3043,700.0
2022-09-08 11:30:00,195.98,195.98,195.75,195.76,1660.0,192.2847,192.2847,192.059,192.0688,1660.0
2022-09-08 11:35:00,195.86,195.95,195.4,195.4,10453.0,192.1669,192.2552,191.7156,191.7156,10453.0
2022-09-08 11:40:00,195.37,195.37,195.19,195.21,730.0,191.6862,191.6862,191.5095,191.5292,730.0
2022-09-08 11:45:00,195.4,195.43,195.1,195.33,1393.0,191.7156,191.745,191.4212,191.6469,1393.0
2022-09-08 11:50:00,195.28,195.65,195.03,195.65,1100.0,191.5979,191.9609,191.3526,191.9609,1100.0
2022-09-08 11:55:00,195.47,195.66,195.05,195.24,1000.0,191.7843,191.9707,191.3722,191.5586,1000.0
2022-09-08 12:00:00,194.87,194.94,193.84,193.98,2298.0,191.1956,191.2643,190.185,190.3224,2298.0
2022-09-08 12:05:00,193.75,193.75,192.96,193.33,2703.0,190.0967,190.0967,189.3216,189.6846,2703.0
2022-09-08 12:10:00,193.11,193.33,192.68,193.33,3090.0,189.4688,189.6846,189.0469,189.6846,3090.0
2022-09-08 12:15:00,193.24,193.67,193.13,193.41,2192.0,189.5963,190.0182,189.4884,189.7631,2192.0
2022-09-08 12:20:00,193.26,193.44,192.94,193.32,1776.0,189.6159,189.7925,189.302,189.6748,1776.0
2022-09-08 12:25:00,193.24,193.74,193.11,193.74,1500.0,189.5963,190.0869,189.4688,190.0869,1500.0
2022-09-08 12:30:00,193.43,194.0,193.43,194.0,700.0,189.7827,190.342,189.7827,190.342,700.0
2022-09-08 12:35:00,193.77,193.93,193.65,193.68,1927.0,190.1163,190.2733,189.9986,190.028,1927.0
2022-09-08 12:40:00,193.84,194.15,193.83,194.12,2700.0,190.185,190.4892,190.1752,190.4597,2700.0
2022-09-08 12:45:00,194.33,194.33,193.92,193.93,2000.0,190.6658,190.6658,190.2635,190.2733,2000.0
2022-09-08 12:50:00,193.91,194.2,193.84,193.91,3341.0,190.2537,190.5382,190.185,190.2537,3341.0
2022-09-08 12:55:00,193.9,194.03,193.86,193.9,1095.0,190.2439,190.3714,190.2046,190.2439,1095.0
2022-09-08 13:00:00,193.85,194.13,193.81,193.88,1600.0,190.1948,190.4695,190.1556,190.2242,1600.0
2022-09-08 13:05:00,193.84,193.84,193.47,193.72,1728.0,190.185,190.185,189.822,190.0673,1728.0
2022-09-08 13:10:00,193.73,194.53,193.71,194.25,1302.0,190.0771,190.862,190.0575,190.5873,1302.0
2022-09-08 13:15:00,194.25,194.42,194.13,194.17,3293.0,190.5873,190.7541,190.4695,190.5088,3293.0
2022-09-08 13:20:00,194.29,194.52,194.29,194.33,900.0,190.6265,190.8522,190.6265,190.6658,900.0
2022-09-08 13:25:00,194.45,194.65,194.28,194.65,1814.0,190.7835,190.9797,190.6167,190.9797,1814.0
2022-09-08 13:30:00,194.62,194.81,194.49,194.81,1000.0,190.9503,191.1367,190.8227,191.1367,1000.0
2022-09-08 13:35:00,194.62,195.2,194.61,194.86,3338.0,190.9503,191.5194,190.9405,191.1858,3338.0
2022-09-08 13:40:00,194.64,195.01,194.62,195.01,900.0,190.9699,191.3329,190.9503,191.3329,900.0
2022-09-08 13:45:00,194.86,195.03,194.83,195.03,1100.0,191.1858,191.3526,191.1563,191.3526,1100.0
2022-09-08 13:50:00,194.91,195.07,194.83,194.84,1991.0,191.2348,191.3918,191.1563,191.1661,1991.0
2022-09-08 13:55:00,194.76,194.85,194.22,194.56,3300.0,191.0877,191.176,190.5578,190.8914,3300.0
2022-09-08 14:00:00,194.7,194.7,194.3,194.67,2157.0,191.0288,191.0288,190.6363,190.9994,2157.0
2022-09-08 14:05:00,194.59,194.78,194.38,194.45,2200.0,190.9209,191.1073,190.7148,190.7835,2200.0
2022-09-08 14:10:00,194.46,194.61,194.39,194.49,2401.0,190.7933,190.9405,190.7246,190.8227,2401.0
2022-09-08 14:15:00,194.3,194.93,194.21,194.74,3666.0,190.6363,191.2545,190.548,191.068,3666.0
2022-09-08 14:20:00,194.86,194.95,194.6,194.91,6652.0,191.1858,191.2741,190.9307,191.2348,6652.0
2022-09-08 14:25:00,194.91,195.01,194.62,194.81,8863.0,191.2348,191.3329,190.9503,191.1367,8863.0
2022-09-08 14:30:00,194.83,195.05,194.74,195.05,900.0,191.1563,191.3722,191.068,191.3722,900.0
2022-09-08 14:35:00,195.05,195.51,195.05,195.51,7380.0,191.3722,191.8235,191.3722,191.8235,7380.0
2022-09-08 14:40:00,195.46,195.66,194.84,195.33,7570.0,191.7745,191.9707,191.1661,191.6469,7570.0
2022-09-08 14:45:00,195.36,195.36,194.97,194.97,4731.0,191.6763,191.6763,191.2937,191.2937,4731.0
2022-09-08 14:50:00,194.8,195.22,194.78,194.96,1840.0,191.1269,191.539,191.1073,191.2839,1840.0
2022-09-08 14:55:00,194.97,195.02,194.83,194.92,2739.0,191.2937,191.3428,191.1563,191.2446,2739.0
2022-09-08 15:00:00,194.93,195.09,194.12,194.39,5150.0,191.2545,191.4114,190.4597,190.7246,5150.0
2022-09-08 15:05:00,194.22,194.7,194.22,194.57,4576.0,190.5578,191.0288,190.5578,190.9012,4576.0
2022-09-08 15:10:00,194.52,194.79,194.47,194.79,3413.0,190.8522,191.1171,190.8031,191.1171,3413.0
2022-09-08 15:15:00,194.96,194.96,194.57,194.59,2574.0,191.2839,191.2839,190.9012,190.9209,2574.0
2022-09-08 15:20:00,194.53,194.84,194.47,194.83,3828.0,190.862,191.1661,190.8031,191.1563,3828.0
2022-09-08 15:25:00,194.87,195.1,194.59,194.97,21700.0,191.1956,191.4212,190.9209,191.2937,21700.0
2022-09-08 15:30:00,194.96,195.29,194.91,195.17,6625.0,191.2839,191.6077,191.2348,191.4899,6625.0
2022-09-08 15:35:00,195.15,195.38,195.02,195.33,8532.0,191.4703,191.696,191.3428,191.6469,8532.0
2022-09-08 15:40:00,195.36,195.41,195.03,195.29,6534.0,191.6763,191.7254,191.3526,191.6077,6534.0
2022-09-08 15:45:00,195.29,195.66,195.13,195.48,20131.0,191.6077,191.9707,191.4507,191.7941,20131.0
2022-09-08 15:50:00,195.48,196.41,195.44,196.32,26477.0,191.7941,192.7065,191.7548,192.6182,26477.0
2022-09-08 15:55:00,196.31,196.43,196.0,196.36,34249.0,192.6084,192.7262,192.3043,192.6575,34249.0
2022-09-09 09:30:00,197.24,198.1,197.24,197.51,4378.0,193.5209,194.3647,193.5209,193.7858,4378.0
2022-09-09 09:35:00,198.25,198.46,197.57,198.46,816.0,194.5118,194.7179,193.8447,194.7179,816.0
2022-09-09 09:40:00,198.19,198.19,198.19,198.19,100.0,194.453,194.453,194.453,194.453,100.0
2022-09-09 09:45:00,197.83,198.06,197.67,197.69,500.0,194.0998,194.3254,193.9428,193.9624,500.0
2022-09-09 09:50:00,197.64,198.05,197.48,198.05,1851.0,193.9134,194.3156,193.7564,194.3156,1851.0
2022-09-09 09:55:00,197.48,197.74,197.4,197.74,822.0,193.7564,194.0115,193.6779,194.0115,822.0
2022-09-09 10:00:00,197.59,197.88,197.44,197.44,6869.0,193.8643,194.1488,193.7171,193.7171,6869.0
2022-09-09 10:05:00,197.5,197.64,197.46,197.53,1000.0,193.776,193.9134,193.7367,193.8054,1000.0
2022-09-09 10:10:00,197.16,197.33,196.87,197.2,1017.0,193.4424,193.6092,193.1579,193.4816,1017.0
2022-09-09 10:15:00,197.43,197.59,197.33,197.36,2402.0,193.7073,193.8643,193.6092,193.6386,2402.0
2022-09-09 10:20:00,197.53,197.53,197.12,197.36,700.0,193.8054,193.8054,193.4032,193.6386,700.0
2022-09-09 10:25:00,196.99,197.5,196.99,197.5,847.0,193.2756,193.776,193.2756,193.776,847.0
2022-09-09 10:30:00,197.42,197.58,197.33,197.33,800.0,193.6975,193.8545,193.6092,193.6092,800.0
2022-09-09 10:35:00,197.34,197.75,197.33,197.75,1530.0,193.619,194.0213,193.6092,194.0213,1530.0
2022-09-09 10:40:00,197.86,198.16,197.78,198.15,1605.0,194.1292,194.4235,194.0507,194.4137,1605.0
2022-09-09 10:45:00,198.16,198.52,198.15,198.52,1673.0,194.4235,194.7768,194.4137,194.7768,1673.0
2022-09-09 10:50:00,198.51,198.53,198.12,198.28,904.0,194.7669,194.7866,194.3843,194.5413,904.0
2022-09-09 10:55:00,197.98,198.18,197.98,198.18,700.0,194.2469,194.4432,194.2469,194.4432,700.0
2022-09-09 11:00:00,198.18,198.24,197.85,197.85,2058.0,194.4432,194.502,194.1194,194.1194,2058.0
2022-09-09 11:05:00,197.95,198.02,197.63,197.64,2239.0,194.2175,194.2862,193.9035,193.9134,2239.0
2022-09-09 11:10:00,197.5,197.66,197.49,197.66,2856.0,193.776,193.933,193.7662,193.933,2856.0
2022-09-09 11:15:00,197.81,197.83,197.5,197.5,300.0,194.0801,194.0998,193.776,193.776,300.0
2022-09-09 11:20:00,197.28,197.4,197.22,197.38,822.0,193.5601,193.6779,193.5013,193.6583,822.0
2022-09-09 11:25:00,197.49,197.52,197.31,197.31,948.0,193.7662,193.7956,193.5896,193.5896,948.0
2022-09-09 11:30:00,197.21,197.48,197.18,197.26,2148.0,193.4915,193.7564,193.462,193.5405,2148.0
2022-09-09 11:35:00,197.4,197.48,197.4,197.48,800.0,193.6779,193.7564,193.6779,193.7564,800.0
2022-09-09 11:40:00,197.51,197.52,197.08,197.18,513.0,193.7858,193.7956,193.3639,193.462,513.0
2022-09-09 11:45:00,197.12,197.23,197.11,197.11,1100.0,193.4032,193.5111,193.3933,193.3933,1100.0
2022-09-09 11:50:00,196.98,197.02,196.8,196.86,1082.0,193.2658,193.305,193.0892,193.1481,1082.0
2022-09-09 11:55:00,196.86,197.24,196.8,197.08,1021.0,193.1481,193.5209,193.0892,193.3639,1021.0
2022-09-09 12:00:00,196.99,197.05,196.9,196.98,1401.0,193.2756,193.3345,193.1873,193.2658,1401.0
2022-09-09 12:05:00,196.9,197.02,196.83,196.95,1351.0,193.1873,193.305,193.1186,193.2364,1351.0
2022-09-09 12:10:00,196.85,197.08,196.85,197.05,500.0,193.1382,193.3639,193.1382,193.3345,500.0
2022-09-09 12:15:00,196.94,196.94,196.73,196.93,1079.0,193.2266,193.2266,193.0205,193.2167,1079.0
2022-09-09 12:20:00,196.88,196.88,196.65,196.65,600.0,193.1677,193.1677,192.942,192.942,600.0
2022-09-09 12:25:00,196.5,196.63,196.47,196.47,1600.0,192.7948,192.9224,192.7654,192.7654,1600.0
2022-09-09 12:30:00,196.44,196.6,196.44,196.6,1329.0,192.736,192.893,192.736,192.893,1329.0
2022-09-09 12:35:00,196.7,196.7,196.61,196.63,700.0,192.9911,192.9911,192.9028,192.9224,700.0
2022-09-09 12:40:00,196.8,196.89,196.67,196.69,963.0,193.0892,193.1775,192.9616,192.9813,963.0
2022-09-09 12:45:00,196.6,196.81,196.6,196.75,1903.0,192.893,193.099,192.893,193.0401,1903.0
2022-09-09 12:50:00,196.82,196.95,196.7,196.75,1893.0,193.1088,193.2364,192.9911,193.0401,1893.0
2022-09-09 12:55:00,196.81,196.98,196.7,196.98,1628.0,193.099,193.2658,192.9911,193.2658,1628.0
2022-09-09 13:00:00,196.98,196.98,196.77,196.94,2368.0,193.2658,193.2658,193.0598,193.2266,2368.0
2022-09-09 13:05:00,196.94,197.26,196.87,197.13,1401.0,193.2266,193.5405,193.1579,193.413,1401.0
2022-09-09 13:10:00,197.1,197.54,197.1,197.54,1103.0,193.3835,193.8152,193.3835,193.8152,1103.0
2022-09-09 13:15:00,197.6,197.66,197.51,197.66,900.0,193.8741,193.933,193.7858,193.933,900.0
2022-09-09 13:20:00,197.58,197.65,197.48,197.56,2938.0,193.8545,193.9232,193.7564,193.8349,2938.0
2022-09-09 13:25:00,197.79,197.79,197.45,197.46,852.0,194.0605,194.0605,193.7269,193.7367,852.0
2022-09-09 13:30:00,197.59,197.73,197.58,197.73,744.0,193.8643,194.0017,193.8545,194.0017,744.0
2022-09-09 13:35:00,197.72,197.72,197.72,197.72,111.0,193.9918,193.9918,193.9918,193.9918,111.0
2022-09-09 13:40:00,197.7,197.71,197.36,197.43,1320.0,193.9722,193.982,193.6386,193.7073,1320.0
2022-09-09 13:45:00,197.34,197.47,197.24,197.47,1400.0,193.619,193.7466,193.5209,193.7466,1400.0
2022-09-09 13:50:00,197.43,197.43,197.24,197.35,1310.0,193.7073,193.7073,193.5209,193.6288,1310.0
2022-09-09 13:55:00,197.47,197.47,197.13,197.29,1344.0,193.7466,193.7466,193.413,193.57,1344.0
2022-09-09 14:00:00,197.33,197.35,197.19,197.28,1200.0,193.6092,193.6288,193.4718,193.5601,1200.0
2022-09-09 14:05:00,197.35,197.35,197.15,197.17,3203.0,193.6288,193.6288,193.4326,193.4522,3203.0
2022-09-09 14:10:00,197.27,197.3,196.98,197.19,3609.0,193.5503,193.5798,193.2658,193.4718,3609.0
2022-09-09 14:15:00,197.3,197.5,197.27,197.44,3546.0,193.5798,193.776,193.5503,193.7171,3546.0
2022-09-09 14:20:00,197.42,197.7,197.42,197.7,2239.0,193.6975,193.9722,193.6975,193.9722,2239.0
2022-09-09 14:25:00,197.55,197.85,197.55,197.84,9023.0,193.825,194.1194,193.825,194.1096,9023.0
2022-09-09 14:30:00,197.84,198.03,197.76,197.81,4609.0,194.1096,194.296,194.0311,194.0801,4609.0
2022-09-09 14:35:00,197.69,197.87,197.69,197.87,3569.0,193.9624,194.139,193.9624,194.139,3569.0
2022-09-09 14:40:00,197.87,197.88,197.7,197.7,1330.0,194.139,194.1488,193.9722,193.9722,1330.0
2022-09-09 14:45:00,197.68,197.77,197.46,197.46,717.0,193.9526,194.0409,193.7367,193.7367,717.0
2022-09-09 14:50:00,197.31,197.4,197.25,197.25,941.0,193.5896,193.6779,193.5307,193.5307,941.0
2022-09-09 14:55:00,197.35,197.61,197.34,197.61,4863.0,193.6288,193.8839,193.619,193.8839,4863.0
2022-09-09 15:00:00,197.68,197.79,197.68,197.79,761.0,193.9526,194.0605,193.9526,194.0605,761.0
2022-09-09 15:05:00,197.8,197.83,197.71,197.71,1407.0,194.0703,194.0998,193.982,193.982,1407.0
2022-09-09 15:10:00,197.7,197.79,197.67,197.67,1727.0,193.9722,194.0605,193.9428,193.9428,1727.0
2022-09-09 15:15:00,197.72,197.75,197.59,197.74,2234.0,193.9918,194.0213,193.8643,194.0115,2234.0
2022-09-09 15:20:00,197.73,197.75,197.62,197.62,2024.0,194.0017,194.0213,193.8937,193.8937,2024.0
2022-09-09 15:25:00,197.7,197.7,197.44,197.46,2873.0,193.9722,193.9722,193.7171,193.7367,2873.0
2022-09-09 15:30:00,197.44,197.5,197.42,197.47,3172.0,193.7171,193.776,193.6975,193.7466,3172.0
2022-09-09 15:35:00,197.5,197.5,197.29,197.4,6835.0,193.776,193.776,193.57,193.6779,6835.0
2022-09-09 15:40:00,197.45,198.01,197.41,197.96,7049.0,193.7269,194.2764,193.6877,194.2273,7049.0
2022-09-09 15:45:00,197.91,197.91,197.53,197.61,5351.0,194.1783,194.1783,193.8054,193.8839,5351.0
2022-09-09 15:50:00,197.54,197.57,197.2,197.36,9389.0,193.8152,193.8447,193.4816,193.6386,9389.0
2022-09-09 15:55:00,197.31,197.36,197.05,197.06,32547.0,193.5896,193.6386,193.3345,193.3443,32547.0
2022-09-12 09:30:00,198.08,198.32,197.62,198.32,3328.0,194.3451,194.5805,193.8937,194.5805,3328.0
2022-09-12 09:35:00,198.21,198.84,198.07,198.43,600.0,194.4726,195.0907,194.3352,194.6885,600.0
2022-09-12 09:40:00,198.25,198.92,198.25,198.9,1650.0,194.5118,195.1692,194.5118,195.1496,1650.0
2022-09-12 09:45:00,198.83,198.92,198.54,198.92,700.0,195.0809,195.1692,194.7964,195.1692,700.0
2022-09-12 09:50:00,198.74,198.92,198.21,198.48,5629.0,194.9926,195.1692,194.4726,194.7375,5629.0
2022-09-12 09:55:00,198.49,198.69,198.29,198.69,2864.0,194.7473,194.9436,194.5511,194.9436,2864.0
2022-09-12 10:00:00,198.77,199.16,198.76,198.89,5574.0,195.022,195.4047,195.0122,195.1398,5574.0
2022-09-12 10:05:00,198.97,199.42,198.83,199.26,2360.0,195.2183,195.6598,195.0809,195.5028,2360.0
2022-09-12 10:10:00,199.27,199.27,199.25,199.25,200.0,195.5126,195.5126,195.493,195.493,200.0
2022-09-12 10:15:00,198.76,199.34,198.76,199.34,5601.0,195.0122,195.5813,195.0122,195.5813,5601.0
2022-09-12 10:20:00,199.22,199.23,199.01,199.06,1877.0,195.4636,195.4734,195.2575,195.3066,1877.0
2022-09-12 10:25:00,199.16,199.16,198.66,198.72,1354.0,195.4047,195.4047,194.9141,194.973,1354.0
2022-09-12 10:30:00,198.71,199.09,198.62,198.82,8785.0,194.9632,195.336,194.8749,195.0711,8785.0
2022-09-12 10:35:00,198.86,198.95,198.53,198.57,2630.0,195.1103,195.1987,194.7866,194.8258,2630.0
2022-09-12 10:40:00,198.69,198.82,198.57,198.58,1837.0,194.9436,195.0711,194.8258,194.8356,1837.0
2022-09-12 10:45:00,198.64,198.64,198.34,198.55,5027.0,194.8945,194.8945,194.6002,194.8062,5027.0
2022-09-12 10:50:00,198.54,198.61,198.29,198.31,2898.0,194.7964,194.8651,194.5511,194.5707,2898.0
2022-09-12 10:55:00,198.3,198.45,198.28,198.34,2920.0,194.5609,194.7081,194.5413,194.6002,2920.0
2022-09-12 11:00:00,198.34,198.35,197.91,197.92,1900.0,194.6002,194.61,194.1783,194.1881,1900.0
2022-09-12 11:05:00,197.83,197.95,197.57,197.95,3657.0,194.0998,194.2175,193.8447,194.2175,3657.0
2022-09-12 11:10:00,197.83,197.95,197.58,197.78,2125.0,194.0998,194.2175,193.8545,194.0507,2125.0
2022-09-12 11:15:00,197.72,197.9,197.45,197.9,2520.0,193.9918,194.1684,193.7269,194.1684,2520.0
2022-09-12 11:20:00,197.76,197.87,197.69,197.69,1500.0,194.0311,194.139,193.9624,193.9624,1500.0
2022-09-12 11:25:00,197.74,198.21,197.69,198.02,8478.0,194.0115,194.4726,193.9624,194.2862,8478.0
2022-09-12 11:30:00,198.1,198.17,197.89,198.04,3057.0,194.3647,194.4334,194.1586,194.3058,3057.0
2022-09-12 11:35:00,197.94,197.94,197.51,197.59,1521.0,194.2077,194.2077,193.7858,193.8643,1521.0
2022-09-12 11:40:00,197.64,197.96,197.63,197.82,2000.0,193.9134,194.2273,193.9035,194.09,2000.0
2022-09-12 11:45:00,197.89,197.89,197.56,197.61,3102.0,194.1586,194.1586,193.8349,193.8839,3102.0
2022-09-12 11:50:00,197.56,197.81,197.51,197.51,3182.0,193.8349,194.0801,193.7858,193.7858,3182.0
2022-09-12 11:55:00,197.49,197.49,196.89,197.11,2119.0,193.7662,193.7662,193.1775,193.3933,2119.0
2022-09-12 12:00:00,197.16,197.49,196.92,197.49,4605.0,193.4424,193.7662,193.2069,193.7662,4605.0
2022-09-12 12:05:00,197.53,197.67,197.25,197.3,3098.0,193.8054,193.9428,193.5307,193.5798,3098.0
2022-09-12 12:10:00,197.25,197.57,197.25,197.53,1704.0,193.5307,193.8447,193.5307,193.8054,1704.0
2022-09-12 12:15:00,197.45,197.6,197.21,197.38,15964.0,193.7269,193.8741,193.4915,193.6583,15964.0
2022-09-12 12:20:00,197.13,197.67,197.13,197.67,1915.0,193.413,193.9428,193.413,193.9428,1915.0
2022-09-12 12:25:00,197.59,197.97,197.55,197.91,1101.0,193.8643,194.2371,193.825,194.1783,1101.0
2022-09-12 12:30:00,197.96,198.31,197.95,198.31,800.0,194.2273,194.5707,194.2175,194.5707,800.0
2022-09-12 12:35:00,198.13,198.32,197.94,198.28,1721.0,194.3941,194.5805,194.2077,194.5413,1721.0
2022-09-12 12:40:00,198.32,198.4,198.18,198.31,791.0,194.5805,194.659,194.4432,194.5707,791.0
2022-09-12 12:45:00,198.15,198.44,198.15,198.27,1800.0,194.4137,194.6983,194.4137,194.5315,1800.0
2022-09-12 12:50:00,198.37,198.37,198.26,198.34,1325.0,194.6296,194.6296,194.5217,194.6002,1325.0
2022-09-12 12:55:00,198.43,198.45,198.35,198.35,700.0,194.6885,194.7081,194.61,194.61,700.0
2022-09-12 13:00:00,198.21,198.25,197.94,198.25,1304.0,194.4726,194.5118,194.2077,194.5118,1304.0
2022-09-12 13:05:00,198.29,198.43,198.23,198.37,1185.0,194.5511,194.6885,194.4922,194.6296,1185.0
2022-09-12 13:10:00,198.39,198.77,198.38,198.71,1090.0,194.6492,195.022,194.6394,194.9632,1090.0
2022-09-12 13:15:00,198.7,198.77,198.55,198.55,800.0,194.9534,195.022,194.8062,194.8062,800.0
2022-09-12 13:20:00,198.53,198.67,198.45,198.58,1000.0,194.7866,194.9239,194.7081,194.8356,1000.0
2022-09-12 13:25:00,198.7,198.81,198.56,198.73,700.0,194.9534,195.0613,194.816,194.9828,700.0
2022-09-12 13:30:00,198.81,198.82,198.64,198.73,1712.0,195.0613,195.0711,194.8945,194.9828,1712.0
2022-09-12 13:35:00,198.63,198.69,198.46,198.47,6343.0,194.8847,194.9436,194.7179,194.7277,6343.0
2022-09-12 13:40:00,198.48,198.63,198.22,198.23,2454.0,194.7375,194.8847,194.4824,194.4922,2454.0
2022-09-12 13:45:00,198.19,198.37,198.16,198.32,5493.0,194.453,194.6296,194.4235,194.5805,5493.0
2022-09-12 13:50:00,198.28,198.4,198.27,198.27,1146.0,194.5413,194.659,194.5315,194.5315,1146.0
2022-09-12 13:55:00,198.39,198.52,198.37,198.52,1707.0,194.6492,194.7768,194.6296,194.7768,1707.0
2022-09-12 14:00:00,198.68,198.68,198.28,198.37,825.0,194.9337,194.9337,194.5413,194.6296,825.0
2022-09-12 14:05:00,198.17,198.25,198.04,198.17,2755.0,194.4334,194.5118,194.3058,194.4334,2755.0
2022-09-12 14:10:00,198.16,198.37,198.12,198.34,2451.0,194.4235,194.6296,194.3843,194.6002,2451.0
2022-09-12 14:15:00,198.4,198.42,197.78,197.84,1523.0,194.659,194.6786,194.0507,194.1096,1523.0
2022-09-12 14:20:00,197.92,197.97,197.63,197.97,1200.0,194.1881,194.2371,193.9035,194.2371,1200.0
2022-09-12 14:25:00,197.9,197.9,197.89,197.89,400.0,194.1684,194.1684,194.1586,194.1586,400.0
2022-09-12 14:30:00,197.57,197.64,197.54,197.54,600.0,193.8447,193.9134,193.8152,193.8152,600.0
2022-09-12 14:35:00,197.53,197.66,197.52,197.66,1328.0,193.8054,193.933,193.7956,193.933,1328.0
2022-09-12 14:40:00,197.56,197.64,197.52,197.62,500.0,193.8349,193.9134,193.7956,193.8937,500.0
2022-09-12 14:45:00,197.54,197.75,197.54,197.71,700.0,193.8152,194.0213,193.8152,193.982,700.0
2022-09-12 14:50:00,197.74,197.74,197.59,197.65,784.0,194.0115,194.0115,193.8643,193.9232,784.0
2022-09-12 14:55:00,197.68,197.77,197.62,197.63,3140.0,193.9526,194.0409,193.8937,193.9035,3140.0
2022-09-12 15:00:00,197.58,197.66,197.5,197.58,1300.0,193.8545,193.933,193.776,193.8545,1300.0
2022-09-12 15:05:00,197.62,197.83,197.62,197.83,1334.0,193.8937,194.0998,193.8937,194.0998,1334.0
2022-09-12 15:10:00,197.88,197.92,197.79,197.92,1379.0,194.1488,194.1881,194.0605,194.1881,1379.0
2022-09-12 15:15:00,197.84,197.89,197.78,197.89,1720.0,194.1096,194.1586,194.0507,194.1586,1720.0
2022-09-12 15:20:00,197.91,198.04,197.79,197.79,2559.0,194.1783,194.3058,194.0605,194.0605,2559.0
2022-09-12 15:25:00,197.81,197.91,197.66,197.79,2416.0,194.0801,194.1783,193.933,194.0605,2416.0
2022-09-12 15:30:00,197.72,197.92,197.66,197.92,3612.0,193.9918,194.1881,193.933,194.1881,3612.0
2022-09-12 15:35:00,197.8,197.92,197.74,197.77,5069.0,194.0703,194.1881,194.0115,194.0409,5069.0
2022-09-12 15:40:00,197.8,198.16,197.76,198.16,2003.0,194.0703,194.4235,194.0311,194.4235,2003.0
2022-09-12 15:45:00,198.09,198.48,198.09,198.48,7454.0,194.3549,194.7375,194.3549,194.7375,7454.0
2022-09-12 15:50:00,198.39,198.46,198.14,198.27,8132.0,194.6492,194.7179,194.4039,194.5315,8132.0
2022-09-12 15:55:00,198.36,198.76,198.36,198.62,33891.0,194.6198,195.0122,194.6198,194.8749,33891.0
2022-09-13 09:30:00,194.04,194.64,193.59,193.68,4065.0,190.3812,190.9699,189.9397,190.028,4065.0
2022-09-13 09:35:00,193.72,193.72,192.41,192.58,500.0,190.0673,190.0673,188.782,188.9488,500.0
2022-09-13 09:40:00,192.99,193.04,191.98,191.99,4157.0,189.351,189.4001,188.3601,188.3699,4157.0
2022-09-13 09:45:00,191.59,192.17,191.51,192.06,16833.0,187.9774,188.5465,187.8989,188.4386,16833.0
2022-09-13 09:50:00,192.52,192.66,192.29,192.58,19064.0,188.8899,189.0273,188.6642,188.9488,19064.0
2022-09-13 09:55:00,192.58,192.97,192.28,192.73,5411.0,188.9488,189.3314,188.6544,189.0959,5411.0
2022-09-13 10:00:00,192.53,192.6,191.95,191.95,5603.0,188.8997,188.9684,188.3306,188.3306,5603.0
2022-09-13 10:05:00,191.9,192.33,191.64,192.17,5012.0,188.2816,188.7035,188.0265,188.5465,5012.0
2022-09-13 10:10:00,191.96,192.73,191.96,192.73,2696.0,188.3405,189.0959,188.3405,189.0959,2696.0
2022-09-13 10:15:00,192.72,193.38,192.48,193.19,2895.0,189.0861,189.7337,188.8506,189.5473,2895.0
2022-09-13 10:20:00,193.34,193.43,192.89,193.43,3849.0,189.6944,189.7827,189.2529,189.7827,3849.0
2022-09-13 10:25:00,193.28,193.41,192.97,193.05,3893.0,189.6356,189.7631,189.3314,189.4099,3893.0
2022-09-13 10:30:00,193.05,193.24,192.85,192.92,4549.0,189.4099,189.5963,189.2137,189.2824,4549.0
2022-09-13 10:35:00,192.91,193.21,192.8,192.8,3811.0,189.2725,189.5669,189.1646,189.1646,3811.0
2022-09-13 10:40:00,192.84,192.92,192.42,192.44,3016.0,189.2039,189.2824,188.7918,188.8114,3016.0
2022-09-13 10:45:00,192.44,192.5,191.88,191.95,7400.0,188.8114,188.8703,188.262,188.3306,7400.0
2022-09-13 10:50:00,192.06,192.63,191.84,192.54,4505.0,188.4386,188.9978,188.2227,188.9095,4505.0
2022-09-13 10:55:00,192.57,192.57,191.8,191.99,6014.0,188.939,188.939,188.1835,188.3699,6014.0
2022-09-13 11:00:00,192.01,192.17,191.91,192.09,3151.0,188.3895,188.5465,188.2914,188.468,3151.0
2022-09-13 11:05:00,192.37,192.42,192.27,192.37,2599.0,188.7427,188.7918,188.6446,188.7427,2599.0
2022-09-13 11:10:00,192.17,192.17,191.64,192.17,2588.0,188.5465,188.5465,188.0265,188.5465,2588.0
2022-09-13 11:15:00,192.03,192.47,192.03,192.18,2400.0,188.4091,188.8408,188.4091,188.5563,2400.0
2022-09-13 11:20:00,192.26,192.29,191.9,192.09,1954.0,188.6348,188.6642,188.2816,188.468,1954.0
2022-09-13 11:25:00,192.12,192.6,192.1,192.39,2100.0,188.4974,188.9684,188.4778,188.7623,2100.0
2022-09-13 11:30:00,192.39,192.96,192.38,192.91,2788.0,188.7623,189.3216,188.7525,189.2725,2788.0
2022-09-13 11:35:00,192.94,193.12,192.82,192.99,1662.0,189.302,189.4786,189.1842,189.351,1662.0
2022-09-13 11:40:00,192.99,193.01,192.59,193.01,2524.0,189.351,189.3707,188.9586,189.3707,2524.0
2022-09-13 11:45:00,193.02,193.09,192.8,193.04,2424.0,189.3805,189.4491,189.1646,189.4001,2424.0
2022-09-13 11:50:00,192.92,193.18,192.88,192.99,1803.0,189.2824,189.5374,189.2431,189.351,1803.0
2022-09-13 11:55:00,193.03,193.33,192.79,193.33,2856.0,189.3903,189.6846,189.1548,189.6846,2856.0
2022-09-13 12:00:00,193.18,193.62,193.13,193.5,3344.0,189.5374,189.9692,189.4884,189.8514,3344.0
2022-09-13 12:05:00,193.62,193.66,193.36,193.61,2990.0,189.9692,190.0084,189.7141,189.9593,2990.0
2022-09-13 12:10:00,193.72,193.97,193.56,193.97,2138.0,190.0673,190.3126,189.9103,190.3126,2138.0
2022-09-13 12:15:00,193.96,194.12,193.8,193.81,1200.0,190.3027,190.4597,190.1458,190.1556,1200.0
2022-09-13 12:20:00,193.8,193.8,193.52,193.61,1143.0,190.1458,190.1458,189.871,189.9593,1143.0
2022-09-13 12:25:00,193.56,193.62,193.33,193.34,2594.0,189.9103,189.9692,189.6846,189.6944,2594.0
2022-09-13 12:30:00,193.12,193.3,193.1,193.3,2364.0,189.4786,189.6552,189.459,189.6552,2364.0
2022-09-13 12:35:00,193.45,193.79,193.34,193.69,6946.0,189.8024,190.1359,189.6944,190.0378,6946.0
2022-09-13 12:40:00,193.7,193.7,193.48,193.48,1202.0,190.0476,190.0476,189.8318,189.8318,1202.0
2022-09-13 12:45:00,193.48,193.52,193.33,193.46,2618.0,189.8318,189.871,189.6846,189.8122,2618.0
2022-09-13 12:50:00,193.41,193.49,193.35,193.49,1100.0,189.7631,189.8416,189.7042,189.8416,1100.0
2022-09-13 12:55:00,193.47,193.47,193.26,193.26,1170.0,189.822,189.822,189.6159,189.6159,1170.0
2022-09-13 13:00:00,193.07,193.64,192.99,193.44,1500.0,189.4295,189.9888,189.351,189.7925,1500.0
2022-09-13 13:05:00,193.47,193.84,193.47,193.84,2292.0,189.822,190.185,189.822,190.185,2292.0
2022-09-13 13:10:00,193.83,194.2,193.81,193.99,1002.0,190.1752,190.5382,190.1556,190.3322,1002.0
2022-09-13 13:15:00,193.9,194.13,193.9,194.13,1350.0,190.2439,190.4695,190.2439,190.4695,1350.0
2022-09-13 13:20:00,194.13,194.33,194.12,194.15,3131.0,190.4695,190.6658,190.4597,190.4892,3131.0
2022-09-13 13:25:00,194.31,194.31,194.31,194.31,100.0,190.6461,190.6461,190.6461,190.6461,100.0
2022-09-13 13:30:00,194.25,194.31,194.08,194.08,2051.0,190.5873,190.6461,190.4205,190.4205,2051.0
2022-09-13 13:35:00,194.0,194.03,193.71,193.72,1743.0,190.342,190.3714,190.0575,190.0673,1743.0
2022-09-13 13:40:00,193.9,194.12,193.87,194.0,1000.0,190.2439,190.4597,190.2144,190.342,1000.0
2022-09-13 13:45:00,193.8,193.83,193.65,193.67,2357.0,190.1458,190.1752,189.9986,190.0182,2357.0
2022-09-13 13:50:00,193.74,193.9,193.52,193.65,1600.0,190.0869,190.2439,189.871,189.9986,1600.0
2022-09-13 13:55:00,193.69,194.04,193.69,194.02,4895.0,190.0378,190.3812,190.0378,190.3616,4895.0
2022-09-13 14:00:00,193.91,194.02,193.55,194.02,6617.0,190.2537,190.3616,189.9005,190.3616,6617.0
2022-09-13 14:05:00,194.03,194.1,193.69,193.73,3090.0,190.3714,190.4401,190.0378,190.0771,3090.0
2022-09-13 14:10:00,193.73,194.13,193.65,194.11,4413.0,190.0771,190.4695,189.9986,190.4499,4413.0
2022-09-13 14:15:00,194.07,194.11,193.96,194.04,1830.0,190.4107,190.4499,190.3027,190.3812,1830.0
2022-09-13 14:20:00,194.08,194.08,193.91,193.97,1294.0,190.4205,190.4205,190.2537,190.3126,1294.0
2022-09-13 14:25:00,193.89,194.04,193.75,193.81,4660.0,190.2341,190.3812,190.0967,190.1556,4660.0
2022-09-13 14:30:00,193.8,193.89,193.46,193.73,3105.0,190.1458,190.2341,189.8122,190.0771,3105.0
2022-09-13 14:35:00,193.6,193.88,193.54,193.88,3198.0,189.9495,190.2242,189.8907,190.2242,3198.0
2022-09-13 14:40:00,193.92,194.06,193.64,193.65,2449.0,190.2635,190.4009,189.9888,189.9986,2449.0
2022-09-13 14:45:00,193.65,193.92,193.59,193.72,7439.0,189.9986,190.2635,189.9397,190.0673,7439.0
2022-09-13 14:50:00,193.71,193.78,193.15,193.22,8028.0,190.0575,190.1261,189.508,189.5767,8028.0
2022-09-13 14:55:00,193.21,193.57,193.11,193.22,5562.0,189.5669,189.9201,189.4688,189.5767,5562.0
2022-09-13 15:00:00,193.34,193.35,193.12,193.13,1700.0,189.6944,189.7042,189.4786,189.4884,1700.0
2022-09-13 15:05:00,193.2,193.35,192.83,192.99,7741.0,189.5571,189.7042,189.194,189.351,7741.0
2022-09-13 15:10:00,192.91,192.92,192.59,192.8,5831.0,189.2725,189.2824,188.9586,189.1646,5831.0
2022-09-13 15:15:00,192.88,193.04,192.86,192.91,10651.0,189.2431,189.4001,189.2235,189.2725,10651.0
2022-09-13 15:20:00,193.0,193.08,192.61,192.74,11312.0,189.3608,189.4393,188.9782,189.1057,11312.0
2022-09-13 15:25:00,192.85,192.9,192.58,192.59,6341.0,189.2137,189.2627,188.9488,188.9586,6341.0
2022-09-13 15:30:00,192.51,192.71,191.97,192.12,14950.0,188.8801,189.0763,188.3503,188.4974,14950.0
2022-09-13 15:35:00,192.05,192.38,191.98,192.26,15212.0,188.4288,188.7525,188.3601,188.6348,15212.0
2022-09-13 15:40:00,192.19,192.19,191.84,192.0,10785.0,188.5661,188.5661,188.2227,188.3797,10785.0
2022-09-13 15:45:00,191.93,191.94,191.15,191.31,8344.0,188.311,188.3208,187.5457,187.7027,8344.0
2022-09-13 15:50:00,191.23,191.64,191.22,191.43,14533.0,187.6242,188.0265,187.6144,187.8204,14533.0
2022-09-13 15:55:00,191.46,191.97,191.31,191.4,39034.0,187.8499,188.3503,187.7027,187.791,39034.0
2022-09-14 09:30:00,191.49,191.95,190.61,191.69,3531.0,187.8793,188.3306,187.0159,188.0755,3531.0
2022-09-14 09:35:00,191.66,191.7,189.8,189.99,2861.0,188.0461,188.0854,186.2212,186.4076,2861.0
2022-09-14 09:40:00,189.98,190.75,189.67,190.72,1327.0,186.3978,187.1533,186.0936,187.1238,1327.0
2022-09-14 09:45:00,190.37,190.37,189.9,190.16,1472.0,186.7804,186.7804,186.3193,186.5744,1472.0
2022-09-14 09:50:00,189.72,189.87,189.36,189.8,2601.0,186.1427,186.2899,185.7895,186.2212,2601.0
2022-09-14 09:55:00,189.54,189.78,189.52,189.74,2472.0,185.9661,186.2016,185.9465,186.1623,2472.0
2022-09-14 10:00:00,190.28,190.37,189.87,190.05,2846.0,186.6921,186.7804,186.2899,186.4665,2846.0
2022-09-14 10:05:00,189.94,190.47,189.9,190.07,2041.0,186.3585,186.8785,186.3193,186.4861,2041.0
2022-09-14 10:10:00,190.06,190.53,189.43,189.86,14846.0,186.4763,186.9374,185.8582,186.28,14846.0
2022-09-14 10:15:00,189.9,190.3,189.9,190.28,4542.0,186.3193,186.7118,186.3193,186.6921,4542.0
2022-09-14 10:20:00,190.49,190.53,190.11,190.27,2747.0,186.8982,186.9374,186.5253,186.6823,2747.0
2022-09-14 10:25:00,190.4,190.4,189.37,189.49,3075.0,186.8099,186.8099,185.7993,185.917,3075.0
2022-09-14 10:30:00,189.59,190.27,189.36,190.11,3180.0,186.0151,186.6823,185.7895,186.5253,3180.0
2022-09-14 10:35:00,190.16,191.14,190.15,191.14,2150.0,186.5744,187.5359,186.5646,187.5359,2150.0
2022-09-14 10:40:00,190.75,190.95,190.75,190.85,1156.0,187.1533,187.3495,187.1533,187.2514,1156.0
2022-09-14 10:45:00,190.83,191.09,190.82,190.91,1901.0,187.2318,187.4869,187.2219,187.3103,1901.0
2022-09-14 10:50:00,191.04,191.36,190.91,191.36,2247.0,187.4378,187.7518,187.3103,187.7518,2247.0
2022-09-14 10:55:00,191.37,191.45,190.91,190.94,2210.0,187.7616,187.8401,187.3103,187.3397,2210.0
2022-09-14 11:00:00,190.8,190.93,190.77,190.81,4312.0,187.2023,187.3299,187.1729,187.2121,4312.0
2022-09-14 11:05:00,190.71,191.16,190.71,191.0,3760.0,187.114,187.5555,187.114,187.3986,3760.0
2022-09-14 11:10:00,190.9,191.17,190.9,191.1,1300.0,187.3004,187.5653,187.3004,187.4967,1300.0
2022-09-14 11:15:00,191.04,191.19,190.54,190.68,1424.0,187.4378,187.585,186.9472,187.0846,1424.0
2022-09-14 11:20:00,190.53,190.54,190.15,190.54,5511.0,186.9374,186.9472,186.5646,186.9472,5511.0
2022-09-14 11:25:00,190.45,190.72,190.44,190.61,1300.0,186.8589,187.1238,186.8491,187.0159,1300.0
2022-09-14 11:30:00,190.49,190.55,190.18,190.27,2469.0,186.8982,186.957,186.594,186.6823,2469.0
2022-09-14 11:35:00,190.24,190.3,190.12,190.2,2056.0,186.6529,186.7118,186.5351,186.6136,2056.0
2022-09-14 11:40:00,190.24,190.33,190.17,190.33,1369.0,186.6529,186.7412,186.5842,186.7412,1369.0
2022-09-14 11:45:00,190.19,190.46,190.19,190.31,1510.0,186.6038,186.8687,186.6038,186.7216,1510.0
2022-09-14 11:50:00,190.27,190.27,190.0,190.2,771.0,186.6823,186.6823,186.4174,186.6136,771.0
2022-09-14 11:55:00,190.07,190.07,189.65,189.75,2068.0,186.4861,186.4861,186.074,186.1721,2068.0
2022-09-14 12:00:00,189.92,189.92,189.59,189.59,400.0,186.3389,186.3389,186.0151,186.0151,400.0
2022-09-14 12:05:00,189.33,189.69,189.33,189.52,1379.0,185.76,186.1133,185.76,185.9465,1379.0
2022-09-14 12:10:00,189.43,189.64,189.42,189.62,798.0,185.8582,186.0642,185.8483,186.0446,798.0
2022-09-14 12:15:00,189.62,190.01,189.62,189.97,4054.0,186.0446,186.4272,186.0446,186.388,4054.0
2022-09-14 12:20:00,189.92,189.97,189.74,189.77,1200.0,186.3389,186.388,186.1623,186.1917,1200.0
2022-09-14 12:25:00,189.73,189.81,189.73,189.81,310.0,186.1525,186.231,186.1525,186.231,310.0
2022-09-14 12:30:00,189.66,189.66,189.49,189.5,1928.0,186.0838,186.0838,185.917,185.9268,1928.0
2022-09-14 12:35:00,189.5,189.81,189.5,189.81,1040.0,185.9268,186.231,185.9268,186.231,1040.0
2022-09-14 12:40:00,189.83,189.96,189.83,189.96,500.0,186.2506,186.3782,186.2506,186.3782,500.0
2022-09-14 12:45:00,189.94,189.96,189.89,189.96,300.0,186.3585,186.3782,186.3095,186.3782,300.0
2022-09-14 12:50:00,190.0,190.04,189.91,189.92,509.0,186.4174,186.4567,186.3291,186.3389,509.0
2022-09-14 12:55:00,189.79,189.84,189.63,189.75,1100.0,186.2114,186.2604,186.0544,186.1721,1100.0
2022-09-14 13:00:00,189.86,189.97,189.71,189.71,1100.0,186.28,186.388,186.1329,186.1329,1100.0
2022-09-14 13:05:00,189.53,189.79,189.49,189.54,1347.0,185.9563,186.2114,185.917,185.9661,1347.0
2022-09-14 13:10:00,189.69,189.75,189.57,189.75,400.0,186.1133,186.1721,185.9955,186.1721,400.0
2022-09-14 13:15:00,189.53,189.53,189.19,189.26,400.0,185.9563,185.9563,185.6227,185.6914,400.0
2022-09-14 13:20:00,189.28,189.29,188.97,188.97,821.0,185.711,185.7208,185.4068,185.4068,821.0
2022-09-14 13:25:00,189.0,189.01,188.88,188.92,1708.0,185.4363,185.4461,185.3185,185.3578,1708.0
2022-09-14 13:30:00,189.05,189.06,188.79,188.84,3885.0,185.4853,185.4951,185.2302,185.2793,3885.0
2022-09-14 13:35:00,188.76,188.82,188.73,188.75,920.0,185.2008,185.2597,185.1714,185.191,920.0
2022-09-14 13:40:00,188.68,188.83,188.67,188.75,2412.0,185.1223,185.2695,185.1125,185.191,2412.0
2022-09-14 13:45:00,188.72,188.72,188.03,188.1,7522.0,185.1615,185.1615,184.4846,184.5532,7522.0
2022-09-14 13:50:00,188.07,188.4,188.06,188.28,4827.0,184.5238,184.8476,184.514,184.7298,4827.0
2022-09-14 13:55:00,188.21,188.34,188.08,188.25,7496.0,184.6612,184.7887,184.5336,184.7004,7496.0
2022-09-14 14:00:00,188.23,188.42,187.9,188.02,2561.0,184.6808,184.8672,184.357,184.4747,2561.0
2022-09-14 14:05:00,187.9,187.94,187.63,187.64,1767.0,184.357,184.3963,184.0921,184.1019,1767.0
2022-09-14 14:10:00,187.58,187.58,187.41,187.41,481.0,184.043,184.043,183.8762,183.8762,481.0
2022-09-14 14:15:00,187.57,187.59,187.31,187.45,1200.0,184.0332,184.0529,183.7781,183.9155,1200.0
2022-09-14 14:20:00,187.45,187.6,187.43,187.57,2637.0,183.9155,184.0627,183.8959,184.0332,2637.0
2022-09-14 14:25:00,187.57,187.85,187.45,187.81,4501.0,184.0332,184.3079,183.9155,184.2687,4501.0
2022-09-14 14:30:00,187.95,188.0,187.9,187.95,700.0,184.4061,184.4551,184.357,184.4061,700.0
2022-09-14 14:35:00,187.91,187.99,187.82,187.86,3202.0,184.3668,184.4453,184.2785,184.3178,3202.0
2022-09-14 14:40:00,187.93,187.93,187.62,187.62,1310.0,184.3864,184.3864,184.0823,184.0823,1310.0
2022-09-14 14:45:00,187.58,187.69,187.43,187.61,2425.0,184.043,184.151,183.8959,184.0725,2425.0
2022-09-14 14:50:00,187.53,187.53,187.19,187.28,4986.0,183.994,183.994,183.6604,183.7487,4986.0
2022-09-14 14:55:00,187.43,187.54,187.14,187.52,10776.0,183.8959,184.0038,183.6113,183.9842,10776.0
2022-09-14 15:00:00,187.43,187.72,187.41,187.45,11967.0,183.8959,184.1804,183.8762,183.9155,11967.0
2022-09-14 15:05:00,187.55,187.74,187.5,187.69,7138.0,184.0136,184.2,183.9645,184.151,7138.0
2022-09-14 15:10:00,187.69,187.73,187.3,187.3,21281.0,184.151,184.1902,183.7683,183.7683,21281.0
2022-09-14 15:15:00,187.33,187.54,187.06,187.46,20447.0,183.7978,184.0038,183.5328,183.9253,20447.0
2022-09-14 15:20:00,187.56,187.95,187.33,187.83,22373.0,184.0234,184.4061,183.7978,184.2883,22373.0
2022-09-14 15:25:00,187.75,187.77,187.33,187.54,17067.0,184.2098,184.2295,183.7978,184.0038,17067.0
2022-09-14 15:30:00,187.54,187.54,186.85,187.04,5751.0,184.0038,184.0038,183.3268,183.5132,5751.0
2022-09-14 15:35:00,186.99,187.08,186.62,186.78,6673.0,183.4642,183.5525,183.1011,183.2581,6673.0
2022-09-14 15:40:00,186.71,187.24,186.71,187.24,5047.0,183.1894,183.7095,183.1894,183.7095,5047.0
2022-09-14 15:45:00,187.07,187.34,187.05,187.05,4222.0,183.5427,183.8076,183.523,183.523,4222.0
2022-09-14 15:50:00,187.16,187.64,187.12,187.59,16784.0,183.631,184.1019,183.5917,184.0529,16784.0
2022-09-14 15:55:00,187.56,188.18,187.44,187.98,44827.0,184.0234,184.6317,183.9057,184.4355,44827.0
2022-09-15 09:30:00,186.99,188.42,186.95,187.98,7613.0,183.4642,184.8672,183.4249,184.4355,7613.0
2022-09-15 09:35:00,188.92,188.92,187.92,188.25,35247.0,185.3578,185.3578,184.3766,184.7004,35247.0
2022-09-15 09:40:00,188.39,189.1,188.38,189.09,742.0,184.8378,185.5344,184.828,185.5246,742.0
2022-09-15 09:45:00,189.5,189.5,189.4,189.43,1104.0,185.9268,185.9268,185.8287,185.8582,1104.0
2022-09-15 09:50:00,189.43,189.43,189.43,189.43,0.0,185.8582,185.8582,185.8582,185.8582,0.0
2022-09-15 09:55:00,190.08,190.42,190.07,190.42,1771.0,186.4959,186.8295,186.4861,186.8295,1771.0
2022-09-15 10:00:00,190.59,190.59,190.28,190.35,1959.0,186.9963,186.9963,186.6921,186.7608,1959.0
2022-09-15 10:05:00,190.36,190.58,190.36,190.4,1700.0,186.7706,186.9865,186.7706,186.8099,1700.0
2022-09-15 10:10:00,190.63,190.82,190.43,190.53,1807.0,187.0355,187.2219,186.8393,186.9374,1807.0
2022-09-15 10:15:00,190.76,190.81,190.6,190.72,4520.0,187.1631,187.2121,187.0061,187.1238,4520.0
2022-09-15 10:20:00,190.72,190.72,189.74,189.85,2745.0,187.1238,187.1238,186.1623,186.2702,2745.0
2022-09-15 10:25:00,189.72,189.81,188.48,188.62,1800.0,186.1427,186.231,184.9261,185.0634,1800.0
2022-09-15 10:30:00,188.74,189.08,188.74,189.01,4311.0,185.1812,185.5148,185.1812,185.4461,4311.0
2022-09-15 10:35:00,189.0,189.32,188.61,188.61,2904.0,185.4363,185.7502,185.0536,185.0536,2904.0
2022-09-15 10:40:00,188.42,188.88,188.39,188.83,9091.0,184.8672,185.3185,184.8378,185.2695,9091.0
2022-09-15 10:45:00,189.09,189.09,188.71,188.78,3301.0,185.5246,185.5246,185.1517,185.2204,3301.0
2022-09-15 10:50:00,188.62,188.83,187.76,187.78,5456.0,185.0634,185.2695,184.2196,184.2393,5456.0
2022-09-15 10:55:00,187.71,187.71,187.25,187.5,2945.0,184.1706,184.1706,183.7193,183.9645,2945.0
2022-09-15 11:00:00,187.45,187.55,187.18,187.34,2001.0,183.9155,184.0136,183.6506,183.8076,2001.0
2022-09-15 11:05:00,187.34,187.55,187.17,187.18,2745.0,183.8076,184.0136,183.6408,183.6506,2745.0
2022-09-15 11:10:00,187.16,187.17,186.9,187.0,3267.0,183.631,183.6408,183.3759,183.474,3267.0
2022-09-15 11:15:00,186.91,187.27,186.82,187.27,2100.0,183.3857,183.7389,183.2974,183.7389,2100.0
2022-09-15 11:20:00,187.22,187.91,187.21,187.42,1937.0,183.6898,184.3668,183.68,183.8861,1937.0
2022-09-15 11:25:00,187.48,187.69,187.31,187.59,1901.0,183.9449,184.151,183.7781,184.0529,1901.0
2022-09-15 11:30:00,187.74,187.99,187.43,187.44,1675.0,184.2,184.4453,183.8959,183.9057,1675.0
2022-09-15 11:35:00,187.38,187.84,187.37,187.73,4800.0,183.8468,184.2981,183.837,184.1902,4800.0
2022-09-15 11:40:00,187.95,187.95,187.65,187.67,1902.0,184.4061,184.4061,184.1117,184.1313,1902.0
2022-09-15 11:45:00,187.56,187.68,187.54,187.61,1844.0,184.0234,184.1412,184.0038,184.0725,1844.0
2022-09-15 11:50:00,187.59,187.59,186.77,186.95,6794.0,184.0529,184.0529,183.2483,183.4249,6794.0
2022-09-15 11:55:00,186.98,187.05,186.78,187.05,2248.0,183.4544,183.523,183.2581,183.523,2248.0
2022-09-15 12:00:00,187.1,187.21,186.92,187.02,2247.0,183.5721,183.68,183.3955,183.4936,2247.0
2022-09-15 12:05:00,187.09,187.09,186.84,186.87,2003.0,183.5623,183.5623,183.317,183.3464,2003.0
2022-09-15 12:10:00,186.83,186.83,186.52,186.74,1100.0,183.3072,183.3072,183.003,183.2189,1100.0
2022-09-15 12:15:00,186.66,186.92,186.64,186.75,1200.0,183.1404,183.3955,183.1208,183.2287,1200.0
2022-09-15 12:20:00,186.66,186.89,186.65,186.75,1000.0,183.1404,183.3661,183.1306,183.2287,1000.0
2022-09-15 12:25:00,186.78,186.82,186.67,186.68,800.0,183.2581,183.2974,183.1502,183.16,800.0
2022-09-15 12:30:00,186.72,186.8,186.71,186.74,2184.0,183.1993,183.2777,183.1894,183.2189,2184.0
2022-09-15 12:35:00,186.84,186.85,186.73,186.84,904.0,183.317,183.3268,183.2091,183.317,904.0
2022-09-15 12:40:00,186.87,187.03,186.83,186.92,2071.0,183.3464,183.5034,183.3072,183.3955,2071.0
2022-09-15 12:45:00,186.88,187.06,186.88,187.0,6124.0,183.3562,183.5328,183.3562,183.474,6124.0
2022-09-15 12:50:00,187.03,187.16,187.02,187.16,1150.0,183.5034,183.631,183.4936,183.631,1150.0
2022-09-15 12:55:00,187.12,187.24,187.12,187.18,942.0,183.5917,183.7095,183.5917,183.6506,942.0
2022-09-15 13:00:00,187.31,188.33,187.3,188.28,4114.0,183.7781,184.7789,183.7683,184.7298,4114.0
2022-09-15 13:05:00,188.28,188.58,188.28,188.53,2271.0,184.7298,185.0242,184.7298,184.9751,2271.0
2022-09-15 13:10:00,188.5,188.73,188.45,188.46,2309.0,184.9457,185.1714,184.8966,184.9064,2309.0
2022-09-15 13:15:00,188.46,188.79,188.46,188.73,3102.0,184.9064,185.2302,184.9064,185.1714,3102.0
2022-09-15 13:20:00,188.64,188.8,188.54,188.8,8687.0,185.0831,185.24,184.9849,185.24,8687.0
2022-09-15 13:25:00,188.79,189.04,188.73,188.97,1781.0,185.2302,185.4755,185.1714,185.4068,1781.0
2022-09-15 13:30:00,188.75,188.98,188.66,188.98,3899.0,185.191,185.4166,185.1027,185.4166,3899.0
2022-09-15 13:35:00,188.89,188.89,188.47,188.48,3342.0,185.3283,185.3283,184.9163,184.9261,3342.0
2022-09-15 13:40:00,188.47,188.54,188.28,188.36,2869.0,184.9163,184.9849,184.7298,184.8083,2869.0
2022-09-15 13:45:00,188.27,188.41,188.15,188.34,4622.0,184.72,184.8574,184.6023,184.7887,4622.0
2022-09-15 13:50:00,188.28,188.31,187.95,188.03,1906.0,184.7298,184.7593,184.4061,184.4846,1906.0
2022-09-15 13:55:00,187.97,187.97,187.34,187.67,6831.0,184.4257,184.4257,183.8076,184.1313,6831.0
2022-09-15 14:00:00,187.66,187.68,186.94,186.95,10459.0,184.1215,184.1412,183.4151,183.4249,10459.0
2022-09-15 14:05:00,186.89,187.04,186.65,186.65,5562.0,183.3661,183.5132,183.1306,183.1306,5562.0
2022-09-15 14:10:00,186.58,187.08,186.49,186.97,6684.0,183.0619,183.5525,182.9736,183.4445,6684.0
2022-09-15 14:15:00,186.83,187.16,186.81,187.09,1251.0,183.3072,183.631,183.2876,183.5623,1251.0
2022-09-15 14:20:00,187.05,187.05,186.71,186.71,1241.0,183.523,183.523,183.1894,183.1894,1241.0
2022-09-15 14:25:00,186.87,187.22,186.87,187.22,2000.0,183.3464,183.6898,183.3464,183.6898,2000.0
2022-09-15 14:30:00,187.23,187.36,187.13,187.21,1733.0,183.6996,183.8272,183.6015,183.68,1733.0
2022-09-15 14:35:00,187.13,187.36,187.07,187.23,2600.0,183.6015,183.8272,183.5427,183.6996,2600.0
2022-09-15 14:40:00,187.15,187.15,187.03,187.03,1501.0,183.6211,183.6211,183.5034,183.5034,1501.0
2022-09-15 14:45:00,186.93,186.94,186.78,186.78,1700.0,183.4053,183.4151,183.2581,183.2581,1700.0
2022-09-15 14:50:00,186.7,186.93,186.68,186.93,5304.0,183.1796,183.4053,183.16,183.4053,5304.0
2022-09-15 14:55:00,186.78,186.88,186.68,186.69,2842.0,183.2581,183.3562,183.16,183.1698,2842.0
2022-09-15 15:00:00,186.69,186.83,186.39,186.47,4682.0,183.1698,183.3072,182.8755,182.954,4682.0
2022-09-15 15:05:00,186.57,186.76,186.47,186.55,8176.0,183.0521,183.2385,182.954,183.0325,8176.0
2022-09-15 15:10:00,186.6,186.6,185.73,185.74,2806.0,183.0815,183.0815,182.2279,182.2377,2806.0
2022-09-15 15:15:00,185.87,186.15,185.82,185.89,13549.0,182.3653,182.64,182.3162,182.3849,13549.0
2022-09-15 15:20:00,185.81,185.92,185.62,185.84,1923.0,182.3064,182.4143,182.12,182.3358,1923.0
2022-09-15 15:25:00,186.1,186.1,185.61,185.81,2803.0,182.5909,182.5909,182.1102,182.3064,2803.0
2022-09-15 15:30:00,185.77,185.93,185.7,185.7,2500.0,182.2672,182.4242,182.1985,182.1985,2500.0
2022-09-15 15:35:00,185.69,186.02,185.69,186.02,5570.0,182.1887,182.5125,182.1887,182.5125,5570.0
2022-09-15 15:40:00,185.94,186.1,185.7,186.07,8799.0,182.434,182.5909,182.1985,182.5615,8799.0
2022-09-15 15:45:00,186.02,186.19,185.96,185.99,6692.0,182.5125,182.6793,182.4536,182.483,6692.0
2022-09-15 15:50:00,186.1,186.27,185.89,186.27,14824.0,182.5909,182.7577,182.3849,182.7577,14824.0
2022-09-15 15:55:00,186.26,186.87,186.06,186.72,105297.0,182.7479,183.3464,182.5517,183.1993,105297.0
2022-09-16 09:30:00,184.66,184.66,182.33,182.87,146528.0,181.1781,181.1781,178.892,179.4219,146528.0
2022-09-16 09:35:00,182.69,183.11,182.32,182.88,7354.0,179.2452,179.6573,178.8822,179.4317,7354.0
2022-09-16 09:40:00,182.86,183.04,182.32,182.78,3183.0,179.412,179.5886,178.8822,179.3335,3183.0
2022-09-16 09:45:00,182.98,183.12,181.5,182.12,6242.0,179.5298,179.6671,178.0777,178.686,6242.0
2022-09-16 09:50:00,182.14,182.22,181.75,181.81,3400.0,178.7056,178.7841,178.323,178.3818,3400.0
2022-09-16 09:55:00,181.81,181.95,180.65,180.68,4817.0,178.3818,178.5192,177.2437,177.2731,4817.0
2022-09-16 10:00:00,180.97,181.42,180.85,181.08,3688.0,177.5577,177.9992,177.4399,177.6656,3688.0
2022-09-16 10:05:00,181.06,181.97,181.06,181.6,9782.0,177.646,178.5388,177.646,178.1758,9782.0
2022-09-16 10:10:00,181.53,182.53,181.51,182.53,16390.0,178.1071,179.0883,178.0875,179.0883,16390.0
2022-09-16 10:15:00,182.56,182.82,182.32,182.34,4216.0,179.1177,179.3728,178.8822,178.9018,4216.0
2022-09-16 10:20:00,182.46,182.75,182.26,182.63,2242.0,179.0196,179.3041,178.8234,179.1864,2242.0
2022-09-16 10:25:00,182.71,183.18,182.6,183.0,3085.0,179.2649,179.726,179.1569,179.5494,3085.0
2022-09-16 10:30:00,183.08,183.26,183.07,183.26,1100.0,179.6279,179.8045,179.6181,179.8045,1100.0
2022-09-16 10:35:00,183.44,183.6,182.93,183.11,1983.0,179.9811,180.1381,179.4807,179.6573,1983.0
2022-09-16 10:40:00,183.12,183.33,183.12,183.16,1325.0,179.6671,179.8732,179.6671,179.7064,1325.0
2022-09-16 10:45:00,182.99,183.41,182.88,183.0,2394.0,179.5396,179.9517,179.4317,179.5494,2394.0
2022-09-16 10:50:00,182.96,183.27,182.86,183.13,1133.0,179.5102,179.8143,179.412,179.6769,1133.0
2022-09-16 10:55:00,182.88,183.17,182.85,183.03,2700.0,179.4317,179.7162,179.4022,179.5788,2700.0
2022-09-16 11:00:00,183.09,183.25,182.95,183.25,1508.0,179.6377,179.7947,179.5003,179.7947,1508.0
2022-09-16 11:05:00,183.17,183.24,183.1,183.15,1206.0,179.7162,179.7849,179.6475,179.6966,1206.0
2022-09-16 11:10:00,183.06,183.07,182.94,183.0,1100.0,179.6083,179.6181,179.4905,179.5494,1100.0
2022-09-16 11:15:00,182.9,183.37,182.83,183.37,2400.0,179.4513,179.9124,179.3826,179.9124,2400.0
2022-09-16 11:20:00,183.36,183.38,182.6,182.75,2030.0,179.9026,179.9222,179.1569,179.3041,2030.0
2022-09-16 11:25:00,182.77,182.85,182.45,182.58,1351.0,179.3237,179.4022,179.0098,179.1373,1351.0
2022-09-16 11:30:00,182.54,182.71,182.35,182.6,16907.0,179.0981,179.2649,178.9117,179.1569,16907.0
2022-09-16 11:35:00,182.43,182.57,182.28,182.46,5987.0,178.9901,179.1275,178.843,179.0196,5987.0
2022-09-16 11:40:00,182.46,182.58,182.35,182.56,2611.0,179.0196,179.1373,178.9117,179.1177,2611.0
2022-09-16 11:45:00,182.49,182.51,182.34,182.35,1000.0,179.049,179.0686,178.9018,178.9117,1000.0
2022-09-16 11:50:00,182.48,182.89,182.44,182.89,1662.0,179.0392,179.4415,179.0,179.4415,1662.0
2022-09-16 11:55:00,182.85,182.98,182.78,182.93,1400.0,179.4022,179.5298,179.3335,179.4807,1400.0
2022-09-16 12:00:00,182.72,182.72,182.55,182.55,800.0,179.2747,179.2747,179.1079,179.1079,800.0
2022-09-16 12:05:00,182.71,182.71,182.27,182.37,1300.0,179.2649,179.2649,178.8332,178.9313,1300.0
2022-09-16 12:10:00,182.21,182.3,182.21,182.3,610.0,178.7743,178.8626,178.7743,178.8626,610.0
2022-09-16 12:15:00,182.29,182.53,182.2,182.53,3786.0,178.8528,179.0883,178.7645,179.0883,3786.0
2022-09-16 12:20:00,182.42,182.58,182.42,182.48,3017.0,178.9803,179.1373,178.9803,179.0392,3017.0
2022-09-16 12:25:00,182.55,182.67,182.43,182.67,1400.0,179.1079,179.2256,178.9901,179.2256,1400.0
2022-09-16 12:30:00,182.69,182.7,182.47,182.48,900.0,179.2452,179.2551,179.0294,179.0392,900.0
2022-09-16 12:35:00,182.68,182.72,182.38,182.47,1006.0,179.2354,179.2747,178.9411,179.0294,1006.0
2022-09-16 12:40:00,182.45,182.67,182.45,182.66,642.0,179.0098,179.2256,179.0098,179.2158,642.0
2022-09-16 12:45:00,182.63,182.66,182.59,182.65,626.0,179.1864,179.2158,179.1471,179.206,626.0
2022-09-16 12:50:00,182.78,182.89,182.64,182.66,800.0,179.3335,179.4415,179.1962,179.2158,800.0
2022-09-16 12:55:00,182.73,182.85,182.44,182.81,3443.0,179.2845,179.4022,179.0,179.363,3443.0
2022-09-16 13:00:00,182.73,182.79,182.49,182.5,1730.0,179.2845,179.3434,179.049,179.0588,1730.0
2022-09-16 13:05:00,182.47,182.55,182.42,182.55,610.0,179.0294,179.1079,178.9803,179.1079,610.0
2022-09-16 13:10:00,182.55,182.6,182.52,182.53,800.0,179.1079,179.1569,179.0785,179.0883,800.0
2022-09-16 13:15:00,182.53,182.64,182.52,182.64,1033.0,179.0883,179.1962,179.0785,179.1962,1033.0
2022-09-16 13:20:00,182.66,182.66,182.5,182.54,1044.0,179.2158,179.2158,179.0588,179.0981,1044.0
2022-09-16 13:25:00,182.47,182.56,182.34,182.53,5221.0,179.0294,179.1177,178.9018,179.0883,5221.0
2022-09-16 13:30:00,182.61,183.01,182.61,182.79,1300.0,179.1668,179.5592,179.1668,179.3434,1300.0
2022-09-16 13:35:00,182.98,183.0,182.84,182.87,1400.0,179.5298,179.5494,179.3924,179.4219,1400.0
2022-09-16 13:40:00,182.85,182.87,182.72,182.83,750.0,179.4022,179.4219,179.2747,179.3826,750.0
2022-09-16 13:45:00,182.82,182.94,182.65,182.83,4137.0,179.3728,179.4905,179.206,179.3826,4137.0
2022-09-16 13:50:00,182.8,182.87,182.74,182.74,700.0,179.3532,179.4219,179.2943,179.2943,700.0
2022-09-16 13:55:00,182.7,183.02,182.67,183.0,2783.0,179.2551,179.569,179.2256,179.5494,2783.0
2022-09-16 14:00:00,182.86,182.98,182.83,182.93,1600.0,179.412,179.5298,179.3826,179.4807,1600.0
2022-09-16 14:05:00,182.91,182.93,182.78,182.8,1930.0,179.4611,179.4807,179.3335,179.3532,1930.0
2022-09-16 14:10:00,182.87,182.92,182.74,182.78,3059.0,179.4219,179.4709,179.2943,179.3335,3059.0
2022-09-16 14:15:00,182.88,182.88,182.67,182.87,3700.0,179.4317,179.4317,179.2256,179.4219,3700.0
2022-09-16 14:20:00,182.89,182.95,182.69,182.88,1900.0,179.4415,179.5003,179.2452,179.4317,1900.0
2022-09-16 14:25:00,182.95,183.51,182.94,183.27,2000.0,179.5003,180.0498,179.4905,179.8143,2000.0
2022-09-16 14:30:00,183.27,183.38,183.16,183.38,2000.0,179.8143,179.9222,179.7064,179.9222,2000.0
2022-09-16 14:35:00,183.37,183.43,183.12,183.15,1402.0,179.9124,179.9713,179.6671,179.6966,1402.0
2022-09-16 14:40:00,183.17,183.24,183.0,183.16,1997.0,179.7162,179.7849,179.5494,179.7064,1997.0
2022-09-16 14:45:00,183.0,183.42,183.0,183.42,1242.0,179.5494,179.9615,179.5494,179.9615,1242.0
2022-09-16 14:50:00,183.28,183.42,183.15,183.33,1500.0,179.8241,179.9615,179.6966,179.8732,1500.0
2022-09-16 14:55:00,183.32,183.46,183.22,183.23,3217.0,179.8634,180.0007,179.7653,179.7751,3217.0
2022-09-16 15:00:00,183.24,183.37,183.09,183.37,2300.0,179.7849,179.9124,179.6377,179.9124,2300.0
2022-09-16 15:05:00,183.44,183.64,183.43,183.44,1602.0,179.9811,180.1773,179.9713,179.9811,1602.0
2022-09-16 15:10:00,183.43,183.43,182.69,182.69,3046.0,179.9713,179.9713,179.2452,179.2452,3046.0
2022-09-16 15:15:00,182.78,182.97,182.72,182.88,4062.0,179.3335,179.52,179.2747,179.4317,4062.0
2022-09-16 15:20:00,182.97,183.44,182.97,183.14,2422.0,179.52,179.9811,179.52,179.6868,2422.0
2022-09-16 15:25:00,183.18,183.21,182.65,182.81,3154.0,179.726,179.7554,179.206,179.363,3154.0
2022-09-16 15:30:00,182.74,183.27,182.7,183.09,6241.0,179.2943,179.8143,179.2551,179.6377,6241.0
2022-09-16 15:35:00,183.11,183.2,182.85,183.2,3355.0,179.6573,179.7456,179.4022,179.7456,3355.0
2022-09-16 15:40:00,183.27,183.37,182.99,183.08,3657.0,179.8143,179.9124,179.5396,179.6279,3657.0
2022-09-16 15:45:00,183.14,183.32,182.92,183.25,10626.0,179.6868,179.8634,179.4709,179.7947,10626.0
2022-09-16 15:50:00,183.26,183.32,182.97,182.97,10482.0,179.8045,179.8634,179.52,179.52,10482.0
2022-09-16 15:55:00,182.98,183.41,182.95,183.24,27237.0,179.5298,179.9517,179.5003,179.7849,27237.0
2022-09-19 09:30:00,181.77,181.77,180.03,180.36,12825.0,178.3426,178.3426,176.6354,176.9592,12825.0
2022-09-19 09:35:00,180.52,181.3,180.52,181.3,2171.0,177.1162,177.8815,177.1162,177.8815,2171.0
2022-09-19 09:40:00,182.45,182.7,182.45,182.69,628.0,179.0098,179.2551,179.0098,179.2452,628.0
2022-09-19 09:45:00,182.75,182.9,182.46,182.63,1540.0,179.3041,179.4513,179.0196,179.1864,1540.0
2022-09-19 09:50:00,182.21,182.83,182.2,182.83,1500.0,178.7743,179.3826,178.7645,179.3826,1500.0
2022-09-19 09:55:00,183.22,183.22,182.34,182.62,1519.0,179.7653,179.7653,178.9018,179.1766,1519.0
2022-09-19 10:00:00,182.61,182.61,182.11,182.44,1111.0,179.1668,179.1668,178.6762,179.0,1111.0
2022-09-19 10:05:00,182.14,182.14,181.45,181.76,14275.0,178.7056,178.7056,178.0286,178.3328,14275.0
2022-09-19 10:10:00,181.76,182.15,181.54,182.15,4210.0,178.3328,178.7154,178.1169,178.7154,4210.0
2022-09-19 10:15:00,181.64,181.84,181.47,181.56,6203.0,178.215,178.4113,178.0482,178.1366,6203.0
2022-09-19 10:20:00,181.47,181.81,181.32,181.81,2901.0,178.0482,178.3818,177.9011,178.3818,2901.0
2022-09-19 10:25:00,181.84,182.11,181.71,181.75,3106.0,178.4113,178.6762,178.2837,178.323,3106.0
2022-09-19 10:30:00,181.63,181.91,181.4,181.46,2700.0,178.2052,178.48,177.9796,178.0384,2700.0
2022-09-19 10:35:00,181.81,182.13,181.74,182.04,1130.0,178.3818,178.6958,178.3132,178.6075,1130.0
2022-09-19 10:40:00,182.21,182.38,182.04,182.23,2856.0,178.7743,178.9411,178.6075,178.7939,2856.0
2022-09-19 10:45:00,182.14,182.14,181.84,181.84,1900.0,178.7056,178.7056,178.4113,178.4113,1900.0
2022-09-19 10:50:00,181.81,181.83,181.61,181.63,2205.0,178.3818,178.4015,178.1856,178.2052,2205.0
2022-09-19 10:55:00,181.71,181.73,181.57,181.71,2207.0,178.2837,178.3033,178.1464,178.2837,2207.0
2022-09-19 11:00:00,181.69,182.01,181.63,181.87,1535.0,178.2641,178.5781,178.2052,178.4407,1535.0
2022-09-19 11:05:00,181.96,181.98,181.95,181.98,200.0,178.529,178.5486,178.5192,178.5486,200.0
2022-09-19 11:10:00,182.11,182.22,181.87,181.9,2401.0,178.6762,178.7841,178.4407,178.4701,2401.0
2022-09-19 11:15:00,181.83,182.29,181.83,182.14,2318.0,178.4015,178.8528,178.4015,178.7056,2318.0
2022-09-19 11:20:00,181.99,181.99,181.23,181.64,5051.0,178.5584,178.5584,177.8128,178.215,5051.0
2022-09-19 11:25:00,181.62,181.73,181.5,181.5,1600.0,178.1954,178.3033,178.0777,178.0777,1600.0
2022-09-19 11:30:00,181.39,181.43,180.74,180.87,4489.0,177.9698,178.009,177.332,177.4596,4489.0
2022-09-19 11:35:00,180.77,180.77,180.29,180.3,1909.0,177.3614,177.3614,176.8905,176.9003,1909.0
2022-09-19 11:40:00,180.27,180.63,180.25,180.56,1840.0,176.8709,177.2241,176.8513,177.1554,1840.0
2022-09-19 11:45:00,180.58,181.27,180.58,181.14,7195.0,177.175,177.852,177.175,177.7245,7195.0
2022-09-19 11:50:00,181.14,181.23,180.91,180.92,2599.0,177.7245,177.8128,177.4988,177.5086,2599.0
2022-09-19 11:55:00,180.83,181.04,180.74,180.81,1908.0,177.4203,177.6264,177.332,177.4007,1908.0
2022-09-19 12:00:00,180.88,180.99,180.75,180.86,4422.0,177.4694,177.5773,177.3418,177.4498,4422.0
2022-09-19 12:05:00,180.87,181.31,180.79,180.96,12059.0,177.4596,177.8913,177.3811,177.5479,12059.0
2022-09-19 12:10:00,180.93,180.95,180.81,180.81,2013.0,177.5184,177.5381,177.4007,177.4007,2013.0
2022-09-19 12:15:00,180.82,180.82,180.36,180.59,3149.0,177.4105,177.4105,176.9592,177.1848,3149.0
2022-09-19 12:20:00,180.52,180.52,180.29,180.52,2660.0,177.1162,177.1162,176.8905,177.1162,2660.0
2022-09-19 12:25:00,180.48,180.67,180.37,180.61,4066.0,177.0769,177.2633,176.969,177.2045,4066.0
2022-09-19 12:30:00,180.59,180.87,180.58,180.78,2447.0,177.1848,177.4596,177.175,177.3713,2447.0
2022-09-19 12:35:00,180.91,181.29,180.91,181.24,2470.0,177.4988,177.8716,177.4988,177.8226,2470.0
2022-09-19 12:40:00,181.24,181.34,181.13,181.34,1814.0,177.8226,177.9207,177.7147,177.9207,1814.0
2022-09-19 12:45:00,181.36,181.36,181.09,181.1,1422.0,177.9403,177.9403,177.6754,177.6852,1422.0
2022-09-19 12:50:00,181.23,181.44,181.23,181.44,802.0,177.8128,178.0188,177.8128,178.0188,802.0
2022-09-19 12:55:00,181.41,181.5,181.2,181.33,1872.0,177.9894,178.0777,177.7833,177.9109,1872.0
2022-09-19 13:00:00,181.34,181.34,181.13,181.2,1758.0,177.9207,177.9207,177.7147,177.7833,1758.0
2022-09-19 13:05:00,181.09,181.38,181.07,181.38,1316.0,177.6754,177.9599,177.6558,177.9599,1316.0
2022-09-19 13:10:00,181.4,181.4,181.17,181.25,1010.0,177.9796,177.9796,177.7539,177.8324,1010.0
2022-09-19 13:15:00,181.29,181.29,181.1,181.25,2045.0,177.8716,177.8716,177.6852,177.8324,2045.0
2022-09-19 13:20:00,181.33,181.5,181.26,181.42,2037.0,177.9109,178.0777,177.8422,177.9992,2037.0
2022-09-19 13:25:00,181.53,181.92,181.53,181.92,900.0,178.1071,178.4898,178.1071,178.4898,900.0
2022-09-19 13:30:00,181.81,181.92,181.42,181.42,3201.0,178.3818,178.4898,177.9992,177.9992,3201.0
2022-09-19 13:35:00,181.3,181.37,181.05,181.27,8767.0,177.8815,177.9501,177.6362,177.852,8767.0
2022-09-19 13:40:00,181.24,181.24,181.08,181.09,2378.0,177.8226,177.8226,177.6656,177.6754,2378.0
2022-09-19 13:45:00,181.09,181.24,181.08,181.12,2692.0,177.6754,177.8226,177.6656,177.7048,2692.0
2022-09-19 13:50:00,181.12,181.25,181.11,181.22,2073.0,177.7048,177.8324,177.695,177.803,2073.0
2022-09-19 13:55:00,181.31,181.45,181.13,181.2,2507.0,177.8913,178.0286,177.7147,177.7833,2507.0
2022-09-19 14:00:00,181.27,181.31,181.12,181.2,4534.0,177.852,177.8913,177.7048,177.7833,4534.0
2022-09-19 14:05:00,181.16,181.28,181.12,181.21,1100.0,177.7441,177.8618,177.7048,177.7932,1100.0
2022-09-19 14:10:00,181.14,181.19,181.09,181.19,2259.0,177.7245,177.7735,177.6754,177.7735,2259.0
2022-09-19 14:15:00,181.16,181.35,181.08,181.22,2868.0,177.7441,177.9305,177.6656,177.803,2868.0
2022-09-19 14:20:00,181.15,181.29,181.06,181.13,8276.0,177.7343,177.8716,177.646,177.7147,8276.0
2022-09-19 14:25:00,181.14,181.2,181.11,181.11,900.0,177.7245,177.7833,177.695,177.695,900.0
2022-09-19 14:30:00,181.25,181.31,181.2,181.29,1805.0,177.8324,177.8913,177.7833,177.8716,1805.0
2022-09-19 14:35:00,181.27,181.29,181.01,181.19,3322.0,177.852,177.8716,177.5969,177.7735,3322.0
2022-09-19 14:40:00,181.28,181.29,181.1,181.13,1085.0,177.8618,177.8716,177.6852,177.7147,1085.0
2022-09-19 14:45:00,181.09,181.2,181.06,181.12,4356.0,177.6754,177.7833,177.646,177.7048,4356.0
2022-09-19 14:50:00,181.22,181.65,181.21,181.49,4424.0,177.803,178.2249,177.7932,178.0679,4424.0
2022-09-19 14:55:00,181.47,181.67,181.47,181.57,1545.0,178.0482,178.2445,178.0482,178.1464,1545.0
2022-09-19 15:00:00,181.6,182.15,181.6,182.15,2459.0,178.1758,178.7154,178.1758,178.7154,2459.0
2022-09-19 15:05:00,182.16,182.31,182.09,182.14,3025.0,178.7252,178.8724,178.6566,178.7056,3025.0
2022-09-19 15:10:00,182.12,182.56,182.09,182.4,4196.0,178.686,179.1177,178.6566,178.9607,4196.0
2022-09-19 15:15:00,182.47,182.56,182.41,182.55,4333.0,179.0294,179.1177,178.9705,179.1079,4333.0
2022-09-19 15:20:00,182.55,182.84,182.52,182.59,4330.0,179.1079,179.3924,179.0785,179.1471,4330.0
2022-09-19 15:25:00,182.59,182.65,182.31,182.32,3060.0,179.1471,179.206,178.8724,178.8822,3060.0
2022-09-19 15:30:00,182.46,182.55,182.33,182.36,2816.0,179.0196,179.1079,178.892,178.9215,2816.0
2022-09-19 15:35:00,182.37,182.87,182.37,182.78,3596.0,178.9313,179.4219,178.9313,179.3335,3596.0
2022-09-19 15:40:00,182.74,182.76,182.51,182.62,2742.0,179.2943,179.3139,179.0686,179.1766,2742.0
2022-09-19 15:45:00,182.57,182.66,182.37,182.38,10441.0,179.1275,179.2158,178.9313,178.9411,10441.0
2022-09-19 15:50:00,182.45,182.61,182.21,182.59,24089.0,179.0098,179.1668,178.7743,179.1471,24089.0
2022-09-19 15:55:00,182.6,182.73,182.46,182.64,44768.0,179.1569,179.2845,179.0196,179.1962,44768.0
2022-09-20 09:30:00,179.86,180.05,179.4,179.63,33786.0,176.4686,176.655,176.0173,176.2429,33786.0
2022-09-20 09:35:00,179.55,179.55,178.79,179.15,1856.0,176.1645,176.1645,175.4188,175.772,1856.0
2022-09-20 09:40:00,178.93,179.13,178.62,178.62,3270.0,175.5561,175.7524,175.252,175.252,3270.0
2022-09-20 09:45:00,178.48,178.78,177.48,177.55,16017.0,175.1146,175.409,174.1335,174.2022,16017.0
2022-09-20 09:50:00,177.58,177.58,176.47,177.11,11870.0,174.2316,174.2316,173.1425,173.7705,11870.0
2022-09-20 09:55:00,177.11,177.82,177.1,177.72,5541.0,173.7705,174.4671,173.7606,174.369,5541.0
2022-09-20 10:00:00,177.61,178.23,177.39,178.23,3479.0,174.261,174.8693,174.0452,174.8693,3479.0
2022-09-20 10:05:00,178.42,178.85,178.42,178.81,6265.0,175.0558,175.4777,175.0558,175.4384,6265.0
2022-09-20 10:10:00,178.64,178.97,178.31,178.59,9517.0,175.2716,175.5954,174.9478,175.2226,9517.0
2022-09-20 10:15:00,178.47,178.66,178.09,178.09,2998.0,175.1048,175.2912,174.732,174.732,2998.0
2022-09-20 10:20:00,178.0,178.55,177.99,178.15,4024.0,174.6437,175.1833,174.6339,174.7909,4024.0
2022-09-20 10:25:00,178.08,178.27,177.85,177.85,5326.0,174.7222,174.9086,174.4965,174.4965,5326.0
2022-09-20 10:30:00,178.27,178.27,178.18,178.22,700.0,174.9086,174.9086,174.8203,174.8595,700.0
2022-09-20 10:35:00,178.07,178.29,177.59,177.71,3978.0,174.7124,174.9282,174.2414,174.3591,3978.0
2022-09-20 10:40:00,178.1,178.2,177.92,178.2,3177.0,174.7418,174.8399,174.5652,174.8399,3177.0
2022-09-20 10:45:00,178.01,178.02,177.59,177.7,19127.0,174.6535,174.6633,174.2414,174.3493,19127.0
2022-09-20 10:50:00,177.75,178.24,177.49,178.07,15598.0,174.3984,174.8792,174.1433,174.7124,15598.0
2022-09-20 10:55:00,178.1,178.27,177.92,178.0,5212.0,174.7418,174.9086,174.5652,174.6437,5212.0
2022-09-20 11:00:00,178.09,178.11,177.91,178.0,1603.0,174.732,174.7516,174.5554,174.6437,1603.0
2022-09-20 11:05:00,178.0,178.23,178.0,178.22,3463.0,174.6437,174.8693,174.6437,174.8595,3463.0
2022-09-20 11:10:00,178.1,178.27,177.68,177.77,10553.0,174.7418,174.9086,174.3297,174.418,10553.0
2022-09-20 11:15:00,177.81,177.81,177.6,177.71,1626.0,174.4573,174.4573,174.2512,174.3591,1626.0
2022-09-20 11:20:00,177.8,178.12,177.79,177.99,2111.0,174.4474,174.7614,174.4376,174.6339,2111.0
2022-09-20 11:25:00,177.99,178.03,177.98,178.03,214.0,174.6339,174.6731,174.6241,174.6731,214.0
2022-09-20 11:30:00,178.14,178.45,178.14,178.33,3685.0,174.781,175.0852,174.781,174.9675,3685.0
2022-09-20 11:35:00,178.27,178.27,178.01,178.15,2214.0,174.9086,174.9086,174.6535,174.7909,2214.0
2022-09-20 11:40:00,178.03,178.03,178.01,178.01,440.0,174.6731,174.6731,174.6535,174.6535,440.0
2022-09-20 11:45:00,178.1,178.11,177.97,178.06,1048.0,174.7418,174.7516,174.6142,174.7025,1048.0
2022-09-20 11:50:00,177.93,178.45,177.92,178.31,1271.0,174.575,175.0852,174.5652,174.9478,1271.0
2022-09-20 11:55:00,178.57,178.8,178.57,178.8,1400.0,175.2029,175.4286,175.2029,175.4286,1400.0
2022-09-20 12:00:00,178.8,178.8,178.73,178.73,1041.0,175.4286,175.4286,175.3599,175.3599,1041.0
2022-09-20 12:05:00,178.86,178.86,178.44,178.54,1173.0,175.4875,175.4875,175.0754,175.1735,1173.0
2022-09-20 12:10:00,178.45,178.52,178.31,178.5,1381.0,175.0852,175.1539,174.9478,175.1343,1381.0
2022-09-20 12:15:00,178.42,178.53,178.28,178.31,2880.0,175.0558,175.1637,174.9184,174.9478,2880.0
2022-09-20 12:20:00,178.24,178.35,178.24,178.24,1726.0,174.8792,174.9871,174.8792,174.8792,1726.0
2022-09-20 12:25:00,178.22,178.24,177.84,177.86,1600.0,174.8595,174.8792,174.4867,174.5063,1600.0
2022-09-20 12:30:00,177.75,177.83,177.59,177.78,3436.0,174.3984,174.4769,174.2414,174.4278,3436.0
2022-09-20 12:35:00,177.84,178.02,177.84,177.9,1484.0,174.4867,174.6633,174.4867,174.5456,1484.0
2022-09-20 12:40:00,177.86,177.9,177.76,177.77,1239.0,174.5063,174.5456,174.4082,174.418,1239.0
2022-09-20 12:45:00,177.86,177.91,177.6,177.77,1650.0,174.5063,174.5554,174.2512,174.418,1650.0
2022-09-20 12:50:00,177.75,177.97,177.7,177.97,1655.0,174.3984,174.6142,174.3493,174.6142,1655.0
2022-09-20 12:55:00,178.08,178.09,177.97,178.07,600.0,174.7222,174.732,174.6142,174.7124,600.0
2022-09-20 13:00:00,178.12,178.15,177.91,177.91,3406.0,174.7614,174.7909,174.5554,174.5554,3406.0
2022-09-20 13:05:00,177.9,177.95,177.62,177.63,3402.0,174.5456,174.5946,174.2708,174.2807,3402.0
2022-09-20 13:10:00,177.55,177.55,177.55,177.55,100.0,174.2022,174.2022,174.2022,174.2022,100.0
2022-09-20 13:15:00,177.59,177.73,177.5,177.66,4269.0,174.2414,174.3788,174.1531,174.3101,4269.0
2022-09-20 13:20:00,177.65,177.95,177.65,177.95,1323.0,174.3003,174.5946,174.3003,174.5946,1323.0
2022-09-20 13:25:00,177.93,178.04,177.71,177.75,7970.0,174.575,174.6829,174.3591,174.3984,7970.0
2022-09-20 13:30:00,177.72,177.75,177.39,177.39,5042.0,174.369,174.3984,174.0452,174.0452,5042.0
2022-09-20 13:35:00,177.49,177.52,177.18,177.18,2687.0,174.1433,174.1727,173.8391,173.8391,2687.0
2022-09-20 13:40:00,177.2,177.52,177.12,177.35,3490.0,173.8588,174.1727,173.7803,174.0059,3490.0
2022-09-20 13:45:00,177.39,177.4,177.04,177.04,2786.0,174.0452,174.055,173.7018,173.7018,2786.0
2022-09-20 13:50:00,176.95,176.95,176.56,176.72,3387.0,173.6135,173.6135,173.2308,173.3878,3387.0
2022-09-20 13:55:00,176.63,176.81,176.4,176.51,5271.0,173.2995,173.4761,173.0738,173.1818,5271.0
2022-09-20 14:00:00,176.48,176.67,176.45,176.57,1570.0,173.1523,173.3388,173.1229,173.2406,1570.0
2022-09-20 14:05:00,176.6,176.61,176.36,176.5,5870.0,173.2701,173.2799,173.0346,173.172,5870.0
2022-09-20 14:10:00,176.54,176.89,176.52,176.89,4401.0,173.2112,173.5546,173.1916,173.5546,4401.0
2022-09-20 14:15:00,176.91,176.99,176.73,176.99,1400.0,173.5742,173.6527,173.3976,173.6527,1400.0
2022-09-20 14:20:00,176.98,177.38,176.98,177.19,1734.0,173.6429,174.0354,173.6429,173.849,1734.0
2022-09-20 14:25:00,177.14,177.33,176.94,177.33,2929.0,173.7999,173.9863,173.6037,173.9863,2929.0
2022-09-20 14:30:00,177.22,177.4,177.14,177.22,4574.0,173.8784,174.055,173.7999,173.8784,4574.0
2022-09-20 14:35:00,177.22,177.4,177.08,177.08,1697.0,173.8784,174.055,173.741,173.741,1697.0
2022-09-20 14:40:00,177.35,177.45,177.0,177.2,3412.0,174.0059,174.104,173.6625,173.8588,3412.0
2022-09-20 14:45:00,177.18,177.84,177.18,177.74,1697.0,173.8391,174.4867,173.8391,174.3886,1697.0
2022-09-20 14:50:00,177.82,177.9,177.59,177.74,2415.0,174.4671,174.5456,174.2414,174.3886,2415.0
2022-09-20 14:55:00,177.78,178.14,177.77,177.99,3018.0,174.4278,174.781,174.418,174.6339,3018.0
2022-09-20 15:00:00,177.89,178.32,177.84,177.95,5325.0,174.5358,174.9576,174.4867,174.5946,5325.0
2022-09-20 15:05:00,177.9,178.07,177.85,177.91,5660.0,174.5456,174.7124,174.4965,174.5554,5660.0
2022-09-20 15:10:00,177.91,177.98,177.75,177.92,3100.0,174.5554,174.6241,174.3984,174.5652,3100.0
2022-09-20 15:15:00,177.9,177.92,177.62,177.81,4839.0,174.5456,174.5652,174.2708,174.4573,4839.0
2022-09-20 15:20:00,177.72,177.88,177.71,177.78,5568.0,174.369,174.5259,174.3591,174.4278,5568.0
2022-09-20 15:25:00,177.78,178.26,177.77,178.13,19342.0,174.4278,174.8988,174.418,174.7712,19342.0
2022-09-20 15:30:00,178.06,178.51,177.88,178.51,9406.0,174.7025,175.1441,174.5259,175.1441,9406.0
2022-09-20 15:35:00,178.6,178.81,178.55,178.67,27694.0,175.2324,175.4384,175.1833,175.301,27694.0
2022-09-20 15:40:00,178.66,178.66,178.23,178.62,25419.0,175.2912,175.2912,174.8693,175.252,25419.0
2022-09-20 15:45:00,178.62,178.68,178.27,178.35,10160.0,175.252,175.3109,174.9086,174.9871,10160.0
2022-09-20 15:50:00,178.27,178.69,178.22,178.46,24350.0,174.9086,175.3207,174.8595,175.095,24350.0
2022-09-20 15:55:00,178.37,178.37,177.62,177.99,43857.0,175.0067,175.0067,174.2708,174.6339,43857.0
2022-09-21 09:30:00,179.23,179.45,178.42,179.45,4446.0,175.8505,176.0663,175.0558,176.0663,4446.0
2022-09-21 09:35:00,179.45,179.45,179.45,179.45,0.0,176.0663,176.0663,176.0663,176.0663,0.0
2022-09-21 09:40:00,179.13,179.69,179.13,179.42,2843.0,175.7524,176.3018,175.7524,176.0369,2843.0
2022-09-21 09:45:00,179.8,179.85,179.8,179.8,501.0,176.4097,176.4588,176.4097,176.4097,501.0
2022-09-21 09:50:00,180.47,180.47,180.33,180.33,300.0,177.0671,177.0671,176.9297,176.9297,300.0
2022-09-21 09:55:00,180.01,180.39,180.01,180.39,278.0,176.6158,176.9886,176.6158,176.9886,278.0
2022-09-21 10:00:00,180.29,180.37,179.97,180.07,3944.0,176.8905,176.969,176.5765,176.6746,3944.0
2022-09-21 10:05:00,180.16,180.8,179.9,180.53,40873.0,176.763,177.3909,176.5079,177.126,40873.0
2022-09-21 10:10:00,180.55,180.56,180.43,180.56,801.0,177.1456,177.1554,177.0279,177.1554,801.0
2022-09-21 10:15:00,180.39,180.7,180.39,180.51,1306.0,176.9886,177.2928,176.9886,177.1064,1306.0
2022-09-21 10:20:00,180.48,180.5,180.12,180.23,4116.0,177.0769,177.0965,176.7237,176.8316,4116.0
2022-09-21 10:25:00,180.36,180.85,180.24,180.76,4379.0,176.9592,177.4399,176.8414,177.3516,4379.0
2022-09-21 10:30:00,180.68,180.71,180.15,180.15,2650.0,177.2731,177.3026,176.7531,176.7531,2650.0
2022-09-21 10:35:00,180.15,180.15,179.91,179.96,6164.0,176.7531,176.7531,176.5177,176.5667,6164.0
2022-09-21 10:40:00,180.01,180.11,179.85,179.85,3681.0,176.6158,176.7139,176.4588,176.4588,3681.0
2022-09-21 10:45:00,179.94,180.45,179.94,180.07,4900.0,176.5471,177.0475,176.5471,176.6746,4900.0
2022-09-21 10:50:00,180.09,180.17,179.9,179.94,4798.0,176.6943,176.7728,176.5079,176.5471,4798.0
2022-09-21 10:55:00,179.87,179.95,179.77,179.87,4000.0,176.4784,176.5569,176.3803,176.4784,4000.0
2022-09-21 11:00:00,179.84,179.85,179.5,179.68,1308.0,176.449,176.4588,176.1154,176.292,1308.0
2022-09-21 11:05:00,179.48,179.48,179.48,179.48,334.0,176.0958,176.0958,176.0958,176.0958,334.0
2022-09-21 11:10:00,179.54,179.71,179.54,179.71,400.0,176.1546,176.3214,176.1546,176.3214,400.0
2022-09-21 11:15:00,179.73,179.82,179.55,179.62,1155.0,176.3411,176.4294,176.1645,176.2331,1155.0
2022-09-21 11:20:00,179.51,179.62,179.47,179.55,2054.0,176.1252,176.2331,176.086,176.1645,2054.0
2022-09-21 11:25:00,179.53,179.83,179.53,179.67,1989.0,176.1448,176.4392,176.1448,176.2822,1989.0
2022-09-21 11:30:00,179.75,180.01,179.75,179.93,8165.0,176.3607,176.6158,176.3607,176.5373,8165.0
2022-09-21 11:35:00,179.98,180.15,179.88,179.93,4069.0,176.5863,176.7531,176.4882,176.5373,4069.0
2022-09-21 11:40:00,179.83,179.83,179.68,179.68,520.0,176.4392,176.4392,176.292,176.292,520.0
2022-09-21 11:45:00,179.19,179.19,179.19,179.19,100.0,175.8112,175.8112,175.8112,175.8112,100.0
2022-09-21 11:50:00,179.18,179.19,179.17,179.17,500.0,175.8014,175.8112,175.7916,175.7916,500.0
2022-09-21 11:55:00,179.07,179.36,179.0,179.36,2800.0,175.6935,175.978,175.6248,175.978,2800.0
2022-09-21 12:00:00,179.28,179.48,179.27,179.44,1621.0,175.8995,176.0958,175.8897,176.0565,1621.0
2022-09-21 12:05:00,179.52,179.81,179.52,179.81,1400.0,176.135,176.4195,176.135,176.4195,1400.0
2022-09-21 12:10:00,179.81,179.86,179.74,179.74,400.0,176.4195,176.4686,176.3509,176.3509,400.0
2022-09-21 12:15:00,179.7,179.74,179.66,179.67,710.0,176.3116,176.3509,176.2724,176.2822,710.0
2022-09-21 12:20:00,179.73,179.74,179.62,179.62,1068.0,176.3411,176.3509,176.2331,176.2331,1068.0
2022-09-21 12:25:00,179.7,179.89,179.7,179.83,710.0,176.3116,176.498,176.3116,176.4392,710.0
2022-09-21 12:30:00,179.8,180.17,179.79,180.09,4016.0,176.4097,176.7728,176.3999,176.6943,4016.0
2022-09-21 12:35:00,180.31,180.31,180.05,180.06,2115.0,176.9101,176.9101,176.655,176.6648,2115.0
2022-09-21 12:40:00,179.97,179.98,179.89,179.9,1038.0,176.5765,176.5863,176.498,176.5079,1038.0
2022-09-21 12:45:00,179.95,179.95,179.95,179.95,343.0,176.5569,176.5569,176.5569,176.5569,343.0
2022-09-21 12:50:00,179.91,179.91,179.88,179.88,724.0,176.5177,176.5177,176.4882,176.4882,724.0
2022-09-21 12:55:00,179.94,179.94,179.73,179.73,700.0,176.5471,176.5471,176.3411,176.3411,700.0
2022-09-21 13:00:00,179.62,179.81,179.62,179.7,1100.0,176.2331,176.4195,176.2331,176.3116,1100.0
2022-09-21 13:05:00,179.84,179.85,179.66,179.76,1000.0,176.449,176.4588,176.2724,176.3705,1000.0
2022-09-21 13:10:00,179.86,179.98,179.74,179.74,1408.0,176.4686,176.5863,176.3509,176.3509,1408.0
2022-09-21 13:15:00,179.68,179.74,179.63,179.63,500.0,176.292,176.3509,176.2429,176.2429,500.0
2022-09-21 13:20:00,179.63,179.73,179.62,179.73,443.0,176.2429,176.3411,176.2331,176.3411,443.0
2022-09-21 13:25:00,179.72,179.78,179.72,179.77,300.0,176.3312,176.3901,176.3312,176.3803,300.0
2022-09-21 13:30:00,179.81,179.93,179.79,179.86,1185.0,176.4195,176.5373,176.3999,176.4686,1185.0
2022-09-21 13:35:00,179.92,180.18,179.92,180.02,1405.0,176.5275,176.7826,176.5275,176.6256,1405.0
2022-09-21 13:40:00,180.18,180.36,180.16,180.24,1004.0,176.7826,176.9592,176.763,176.8414,1004.0
2022-09-21 13:45:00,180.36,180.41,180.22,180.22,780.0,176.9592,177.0082,176.8218,176.8218,780.0
2022-09-21 13:50:00,180.31,180.31,180.31,180.31,304.0,176.9101,176.9101,176.9101,176.9101,304.0
2022-09-21 13:55:00,180.49,180.52,180.39,180.44,1401.0,177.0867,177.1162,176.9886,177.0377,1401.0
2022-09-21 14:00:00,180.5,180.5,178.07,178.09,3985.0,177.0965,177.0965,174.7124,174.732,3985.0
2022-09-21 14:05:00,178.14,178.55,177.71,178.5,1569.0,174.781,175.1833,174.3591,175.1343,1569.0
2022-09-21 14:10:00,178.31,178.37,177.68,177.68,3330.0,174.9478,175.0067,174.3297,174.3297,3330.0
2022-09-21 14:15:00,177.69,178.07,177.56,177.76,2174.0,174.3395,174.7124,174.212,174.4082,2174.0
2022-09-21 14:20:00,178.0,178.39,178.0,178.35,7804.0,174.6437,175.0263,174.6437,174.9871,7804.0
2022-09-21 14:25:00,178.6,178.83,178.27,178.29,1430.0,175.2324,175.458,174.9086,174.9282,1430.0
2022-09-21 14:30:00,178.15,179.15,177.86,179.0,3566.0,174.7909,175.772,174.5063,175.6248,3566.0
2022-09-21 14:35:00,179.25,179.29,178.71,178.8,1672.0,175.8701,175.9094,175.3403,175.4286,1672.0
2022-09-21 14:40:00,178.96,181.32,178.96,181.32,1900.0,175.5856,177.9011,175.5856,177.9011,1900.0
2022-09-21 14:45:00,181.68,181.68,179.92,179.92,3464.0,178.2543,178.2543,176.5275,176.5275,3464.0
2022-09-21 14:50:00,179.88,180.09,179.88,180.05,1226.0,176.4882,176.6943,176.4882,176.655,1226.0
2022-09-21 14:55:00,180.92,181.02,180.37,180.65,2841.0,177.5086,177.6067,176.969,177.2437,2841.0
2022-09-21 15:00:00,180.92,181.11,180.24,180.37,1316.0,177.5086,177.695,176.8414,176.969,1316.0
2022-09-21 15:05:00,180.24,180.55,179.79,179.79,1870.0,176.8414,177.1456,176.3999,176.3999,1870.0
2022-09-21 15:10:00,179.29,179.41,178.05,179.29,11890.0,175.9094,176.0271,174.6927,175.9094,11890.0
2022-09-21 15:15:00,179.8,179.8,178.97,178.98,1700.0,176.4097,176.4097,175.5954,175.6052,1700.0
2022-09-21 15:20:00,178.98,178.98,178.45,178.83,4990.0,175.6052,175.6052,175.0852,175.458,4990.0
2022-09-21 15:25:00,178.51,178.51,177.62,177.63,1000.0,175.1441,175.1441,174.2708,174.2807,1000.0
2022-09-21 15:30:00,177.49,177.73,176.88,177.72,4089.0,174.1433,174.3788,173.5448,174.369,4089.0
2022-09-21 15:35:00,177.63,177.63,176.58,176.58,3142.0,174.2807,174.2807,173.2505,173.2505,3142.0
2022-09-21 15:40:00,176.45,176.83,176.17,176.17,4008.0,173.1229,173.4957,172.8482,172.8482,4008.0
2022-09-21 15:45:00,176.13,176.47,175.97,176.35,15633.0,172.8089,173.1425,172.652,173.0248,15633.0
2022-09-21 15:50:00,176.33,176.79,176.31,176.66,22676.0,173.0052,173.4565,172.9855,173.3289,22676.0
2022-09-21 15:55:00,176.65,176.96,176.5,176.94,112138.0,173.3191,173.6233,173.172,173.6037,112138.0
2022-09-22 09:30:00,175.16,175.7,174.64,174.64,6314.0,171.8572,172.387,171.347,171.347,6314.0
2022-09-22 09:35:00,174.38,174.38,173.6,173.64,1945.0,171.0919,171.0919,170.3266,170.3659,1945.0
2022-09-22 09:40:00,173.82,173.93,173.44,173.45,2359.0,170.5425,170.6504,170.1697,170.1795,2359.0
2022-09-22 09:45:00,173.05,173.58,173.05,173.33,1149.0,169.787,170.307,169.787,170.0617,1149.0
2022-09-22 09:50:00,173.31,173.82,173.24,173.82,4001.0,170.0421,170.5425,169.9734,170.5425,4001.0
2022-09-22 09:55:00,173.7,173.7,172.75,172.97,2006.0,170.4248,170.4248,169.4927,169.7085,2006.0
2022-09-22 10:00:00,172.65,172.81,172.56,172.76,1315.0,169.3946,169.5515,169.3063,169.5025,1315.0
2022-09-22 10:05:00,172.7,173.3,172.61,173.2,19542.0,169.4436,170.0323,169.3553,169.9342,19542.0
2022-09-22 10:10:00,173.14,173.38,173.14,173.34,925.0,169.8753,170.1108,169.8753,170.0715,925.0
2022-09-22 10:15:00,173.12,173.34,172.83,172.83,927.0,169.8557,170.0715,169.5712,169.5712,927.0
2022-09-22 10:20:00,172.69,172.69,172.41,172.5,1909.0,169.4338,169.4338,169.1591,169.2474,1909.0
2022-09-22 10:25:00,172.48,172.77,172.48,172.69,2510.0,169.2278,169.5123,169.2278,169.4338,2510.0
2022-09-22 10:30:00,172.3,172.76,172.26,172.48,800.0,169.0512,169.5025,169.0119,169.2278,800.0
2022-09-22 10:35:00,172.4,172.59,172.3,172.56,3540.0,169.1493,169.3357,169.0512,169.3063,3540.0
2022-09-22 10:40:00,172.51,172.51,172.11,172.11,1000.0,169.2572,169.2572,168.8647,168.8647,1000.0
2022-09-22 10:45:00,171.94,172.21,171.91,171.91,5660.0,168.6979,168.9629,168.6685,168.6685,5660.0
2022-09-22 10:50:00,171.91,172.01,171.91,171.93,3086.0,168.6685,168.7666,168.6685,168.6881,3086.0
2022-09-22 10:55:00,172.0,172.01,171.33,171.33,3910.0,168.7568,168.7666,168.0994,168.0994,3910.0
2022-09-22 11:00:00,171.36,171.46,171.27,171.38,1930.0,168.1289,168.227,168.0406,168.1485,1930.0
2022-09-22 11:05:00,171.48,171.86,171.48,171.86,3398.0,168.2466,168.6195,168.2466,168.6195,3398.0
2022-09-22 11:10:00,171.76,171.83,171.54,171.54,2095.0,168.5213,168.59,168.3055,168.3055,2095.0
2022-09-22 11:15:00,171.54,171.68,171.41,171.49,6948.0,168.3055,168.4428,168.1779,168.2564,6948.0
2022-09-22 11:20:00,171.39,171.54,171.28,171.41,2836.0,168.1583,168.3055,168.0504,168.1779,2836.0
2022-09-22 11:25:00,171.42,171.56,171.22,171.56,3226.0,168.1877,168.3251,167.9915,168.3251,3226.0
2022-09-22 11:30:00,171.71,171.91,171.69,171.7,7315.0,168.4723,168.6685,168.4527,168.4625,7315.0
2022-09-22 11:35:00,171.72,171.82,171.55,171.64,4802.0,168.4821,168.5802,168.3153,168.4036,4802.0
2022-09-22 11:40:00,171.55,171.64,171.29,171.34,1815.0,168.3153,168.4036,168.0602,168.1093,1815.0
2022-09-22 11:45:00,171.34,171.92,171.31,171.62,14514.0,168.1093,168.6783,168.0798,168.384,14514.0
2022-09-22 11:50:00,171.62,171.84,171.58,171.84,3455.0,168.384,168.5998,168.3447,168.5998,3455.0
2022-09-22 11:55:00,171.83,171.83,171.25,171.31,2174.0,168.59,168.59,168.021,168.0798,2174.0
2022-09-22 12:00:00,171.26,171.43,171.17,171.41,1994.0,168.0308,168.1976,167.9425,168.1779,1994.0
2022-09-22 12:05:00,171.28,171.42,171.18,171.37,1610.0,168.0504,168.1877,167.9523,168.1387,1610.0
2022-09-22 12:10:00,171.46,171.46,171.09,171.18,1945.0,168.227,168.227,167.864,167.9523,1945.0
2022-09-22 12:15:00,171.11,171.36,170.98,171.36,1300.0,167.8836,168.1289,167.756,168.1289,1300.0
2022-09-22 12:20:00,171.24,171.69,171.06,171.69,4216.0,168.0111,168.4527,167.8345,168.4527,4216.0
2022-09-22 12:25:00,171.7,171.71,171.37,171.37,2470.0,168.4625,168.4723,168.1387,168.1387,2470.0
2022-09-22 12:30:00,171.39,171.39,171.12,171.21,2135.0,168.1583,168.1583,167.8934,167.9817,2135.0
2022-09-22 12:35:00,171.14,171.81,171.13,171.65,7715.0,167.913,168.5704,167.9032,168.4134,7715.0
2022-09-22 12:40:00,171.59,171.67,171.47,171.53,2185.0,168.3545,168.433,168.2368,168.2957,2185.0
2022-09-22 12:45:00,171.44,171.74,171.19,171.19,1345.0,168.2074,168.5017,167.9621,167.9621,1345.0
2022-09-22 12:50:00,171.17,171.46,171.16,171.4,1485.0,167.9425,168.227,167.9327,168.1681,1485.0
2022-09-22 12:55:00,171.25,171.45,171.1,171.11,6100.0,168.021,168.2172,167.8738,167.8836,6100.0
2022-09-22 13:00:00,171.11,171.15,170.92,171.15,2543.0,167.8836,167.9228,167.6972,167.9228,2543.0
2022-09-22 13:05:00,171.22,171.33,171.12,171.14,4598.0,167.9915,168.0994,167.8934,167.913,4598.0
2022-09-22 13:10:00,171.11,171.11,170.98,170.98,600.0,167.8836,167.8836,167.756,167.756,600.0
2022-09-22 13:15:00,171.04,171.04,170.62,170.87,9271.0,167.8149,167.8149,167.4028,167.6481,9271.0
2022-09-22 13:20:00,170.9,171.01,170.88,170.93,1000.0,167.6776,167.7855,167.6579,167.707,1000.0
2022-09-22 13:25:00,171.02,171.36,171.0,171.34,3050.0,167.7953,168.1289,167.7757,168.1093,3050.0
2022-09-22 13:30:00,171.4,171.68,171.32,171.68,5300.0,168.1681,168.4428,168.0896,168.4428,5300.0
2022-09-22 13:35:00,171.75,171.86,171.68,171.81,1900.0,168.5115,168.6195,168.4428,168.5704,1900.0
2022-09-22 13:40:00,171.73,172.03,171.69,171.74,12941.0,168.4919,168.7862,168.4527,168.5017,12941.0
2022-09-22 13:45:00,171.7,171.7,171.52,171.63,2129.0,168.4625,168.4625,168.2859,168.3938,2129.0
2022-09-22 13:50:00,171.65,172.05,171.65,172.05,1832.0,168.4134,168.8059,168.4134,168.8059,1832.0
2022-09-22 13:55:00,172.13,172.22,172.03,172.03,16685.0,168.8844,168.9727,168.7862,168.7862,16685.0
2022-09-22 14:00:00,172.1,172.33,172.02,172.04,5946.0,168.8549,169.0806,168.7764,168.7961,5946.0
2022-09-22 14:05:00,172.02,172.27,171.99,172.01,3226.0,168.7764,169.0217,168.747,168.7666,3226.0
2022-09-22 14:10:00,172.03,172.04,171.82,171.88,3360.0,168.7862,168.7961,168.5802,168.6391,3360.0
2022-09-22 14:15:00,171.96,172.13,171.88,171.99,3420.0,168.7176,168.8844,168.6391,168.747,3420.0
2022-09-22 14:20:00,171.99,171.99,171.79,171.91,3034.0,168.747,168.747,168.5508,168.6685,3034.0
2022-09-22 14:25:00,171.88,172.36,171.87,172.36,2804.0,168.6391,169.11,168.6293,169.11,2804.0
2022-09-22 14:30:00,172.17,172.22,171.99,172.07,1936.0,168.9236,168.9727,168.747,168.8255,1936.0
2022-09-22 14:35:00,172.16,172.35,172.0,172.29,2632.0,168.9138,169.1002,168.7568,169.0413,2632.0
2022-09-22 14:40:00,172.34,172.39,171.97,172.03,2854.0,169.0904,169.1395,168.7274,168.7862,2854.0
2022-09-22 14:45:00,172.0,172.05,171.89,171.96,4915.0,168.7568,168.8059,168.6489,168.7176,4915.0
2022-09-22 14:50:00,172.09,172.47,172.04,172.29,3822.0,168.8451,169.218,168.7961,169.0413,3822.0
2022-09-22 14:55:00,172.28,172.39,172.2,172.28,2556.0,169.0315,169.1395,168.953,169.0315,2556.0
2022-09-22 15:00:00,172.35,172.69,172.34,172.57,3794.0,169.1002,169.4338,169.0904,169.3161,3794.0
2022-09-22 15:05:00,172.61,172.63,172.32,172.38,4325.0,169.3553,169.3749,169.0708,169.1296,4325.0
2022-09-22 15:10:00,172.46,172.81,172.46,172.8,4674.0,169.2081,169.5515,169.2081,169.5417,4674.0
2022-09-22 15:15:00,172.81,173.02,172.67,172.99,7578.0,169.5515,169.7576,169.4142,169.7281,7578.0
2022-09-22 15:20:00,172.86,172.86,172.44,172.45,6472.0,169.6006,169.6006,169.1885,169.1983,6472.0
2022-09-22 15:25:00,172.38,172.71,172.32,172.68,7480.0,169.1296,169.4534,169.0708,169.424,7480.0
2022-09-22 15:30:00,172.74,172.98,172.74,172.78,7313.0,169.4829,169.7183,169.4829,169.5221,7313.0
2022-09-22 15:35:00,172.83,173.16,172.81,172.96,7963.0,169.5712,169.8949,169.5515,169.6987,7963.0
2022-09-22 15:40:00,173.01,173.05,172.74,172.84,7836.0,169.7478,169.787,169.4829,169.581,7836.0
2022-09-22 15:45:00,172.82,173.43,172.79,173.28,12099.0,169.5614,170.1598,169.5319,170.0127,12099.0
2022-09-22 15:50:00,173.22,173.36,172.54,172.59,21218.0,169.9538,170.0912,169.2866,169.3357,21218.0
2022-09-22 15:55:00,172.6,172.68,172.22,172.29,80300.0,169.3455,169.424,168.9727,169.0413,80300.0
2022-09-23 09:30:00,172.27,172.42,171.35,172.42,14459.0,169.0217,169.1689,168.1191,169.1689,14459.0
2022-09-23 09:35:00,172.43,172.52,172.06,172.18,1902.0,169.1787,169.267,168.8157,168.9334,1902.0
2022-09-23 09:40:00,172.49,173.0,172.49,172.69,2475.0,169.2376,169.738,169.2376,169.4338,2475.0
2022-09-23 09:45:00,172.66,172.94,172.56,172.78,8712.0,169.4044,169.6791,169.3063,169.5221,8712.0
2022-09-23 09:50:00,172.02,172.24,171.78,172.09,1073.0,168.7764,168.9923,168.541,168.8451,1073.0
2022-09-23 09:55:00,172.18,172.3,171.6,171.68,15907.0,168.9334,169.0512,168.3644,168.4428,15907.0
2022-09-23 10:00:00,171.69,171.99,171.46,171.69,2804.0,168.4527,168.747,168.227,168.4527,2804.0
2022-09-23 10:05:00,171.69,172.0,171.66,171.77,3629.0,168.4527,168.7568,168.4232,168.5311,3629.0
2022-09-23 10:10:00,172.02,172.32,171.98,172.32,1200.0,168.7764,169.0708,168.7372,169.0708,1200.0
2022-09-23 10:15:00,172.09,172.23,171.89,172.21,2005.0,168.8451,168.9825,168.6489,168.9629,2005.0
2022-09-23 10:20:00,172.18,172.22,172.04,172.04,600.0,168.9334,168.9727,168.7961,168.7961,600.0
2022-09-23 10:25:00,172.25,172.53,172.17,172.52,1745.0,169.0021,169.2768,168.9236,169.267,1745.0
2022-09-23 10:30:00,172.69,172.8,172.57,172.63,2179.0,169.4338,169.5417,169.3161,169.3749,2179.0
2022-09-23 10:35:00,172.63,172.63,172.0,172.15,1812.0,169.3749,169.3749,168.7568,168.904,1812.0
2022-09-23 10:40:00,172.21,172.37,172.21,172.3,1369.0,168.9629,169.1198,168.9629,169.0512,1369.0
2022-09-23 10:45:00,172.33,172.33,172.09,172.18,1800.0,169.0806,169.0806,168.8451,168.9334,1800.0
2022-09-23 10:50:00,172.11,172.12,171.63,172.07,2881.0,168.8647,168.8746,168.3938,168.8255,2881.0
2022-09-23 10:55:00,171.99,172.18,171.99,171.99,664.0,168.747,168.9334,168.747,168.747,664.0
2022-09-23 11:00:00,171.94,172.19,171.94,172.19,1840.0,168.6979,168.9432,168.6979,168.9432,1840.0
2022-09-23 11:05:00,172.21,172.71,172.21,172.59,1653.0,168.9629,169.4534,168.9629,169.3357,1653.0
2022-09-23 11:10:00,172.6,172.8,172.58,172.59,1500.0,169.3455,169.5417,169.3259,169.3357,1500.0
2022-09-23 11:15:00,172.68,172.94,172.68,172.85,500.0,169.424,169.6791,169.424,169.5908,500.0
2022-09-23 11:20:00,172.85,173.25,172.78,173.13,4205.0,169.5908,169.9832,169.5221,169.8655,4205.0
2022-09-23 11:25:00,173.15,173.19,172.87,172.88,2571.0,169.8851,169.9244,169.6104,169.6202,2571.0
2022-09-23 11:30:00,172.88,173.01,172.84,172.93,1009.0,169.6202,169.7478,169.581,169.6693,1009.0
2022-09-23 11:35:00,173.03,173.03,172.47,172.55,4021.0,169.7674,169.7674,169.218,169.2964,4021.0
2022-09-23 11:40:00,172.42,172.53,172.09,172.18,1509.0,169.1689,169.2768,168.8451,168.9334,1509.0
2022-09-23 11:45:00,172.17,172.17,171.88,172.11,2765.0,168.9236,168.9236,168.6391,168.8647,2765.0
2022-09-23 11:50:00,172.22,172.32,172.14,172.28,2109.0,168.9727,169.0708,168.8942,169.0315,2109.0
2022-09-23 11:55:00,172.28,172.59,172.16,172.58,12987.0,169.0315,169.3357,168.9138,169.3259,12987.0
2022-09-23 12:00:00,172.54,172.72,172.38,172.41,3633.0,169.2866,169.4632,169.1296,169.1591,3633.0
2022-09-23 12:05:00,172.39,172.42,172.07,172.17,1724.0,169.1395,169.1689,168.8255,168.9236,1724.0
2022-09-23 12:10:00,172.19,172.31,172.18,172.31,600.0,168.9432,169.061,168.9334,169.061,600.0
2022-09-23 12:15:00,172.25,172.35,172.19,172.35,1700.0,169.0021,169.1002,168.9432,169.1002,1700.0
2022-09-23 12:20:00,172.33,172.37,172.07,172.22,1090.0,169.0806,169.1198,168.8255,168.9727,1090.0
2022-09-23 12:25:00,172.21,172.21,171.89,171.9,500.0,168.9629,168.9629,168.6489,168.6587,500.0
2022-09-23 12:30:00,171.9,171.94,171.85,171.89,2889.0,168.6587,168.6979,168.6096,168.6489,2889.0
2022-09-23 12:35:00,171.88,172.12,171.85,172.12,3143.0,168.6391,168.8746,168.6096,168.8746,3143.0
2022-09-23 12:40:00,172.14,172.3,172.01,172.2,5431.0,168.8942,169.0512,168.7666,168.953,5431.0
2022-09-23 12:45:00,172.16,172.43,172.16,172.38,1799.0,168.9138,169.1787,168.9138,169.1296,1799.0
2022-09-23 12:50:00,172.49,172.69,172.42,172.67,3914.0,169.2376,169.4338,169.1689,169.4142,3914.0
2022-09-23 12:55:00,172.57,172.88,172.57,172.88,1228.0,169.3161,169.6202,169.3161,169.6202,1228.0
2022-09-23 13:00:00,172.79,173.24,172.79,173.24,2875.0,169.5319,169.9734,169.5319,169.9734,2875.0
2022-09-23 13:05:00,173.09,173.09,172.86,172.86,1465.0,169.8263,169.8263,169.6006,169.6006,1465.0
2022-09-23 13:10:00,173.06,173.16,172.99,173.16,1362.0,169.7968,169.8949,169.7281,169.8949,1362.0
2022-09-23 13:15:00,173.0,173.21,173.0,173.12,700.0,169.738,169.944,169.738,169.8557,700.0
2022-09-23 13:20:00,173.14,173.14,172.96,172.97,1180.0,169.8753,169.8753,169.6987,169.7085,1180.0
2022-09-23 13:25:00,172.96,172.96,172.74,172.78,2972.0,169.6987,169.6987,169.4829,169.5221,2972.0
2022-09-23 13:30:00,172.89,173.02,172.7,173.01,3642.0,169.63,169.7576,169.4436,169.7478,3642.0
2022-09-23 13:35:00,172.81,172.83,172.69,172.8,2821.0,169.5515,169.5712,169.4338,169.5417,2821.0
2022-09-23 13:40:00,172.8,172.93,172.71,172.81,4657.0,169.5417,169.6693,169.4534,169.5515,4657.0
2022-09-23 13:45:00,172.91,172.99,172.74,172.88,3561.0,169.6497,169.7281,169.4829,169.6202,3561.0
2022-09-23 13:50:00,172.88,172.88,172.59,172.59,1686.0,169.6202,169.6202,169.3357,169.3357,1686.0
2022-09-23 13:55:00,172.48,172.51,172.18,172.46,4568.0,169.2278,169.2572,168.9334,169.2081,4568.0
2022-09-23 14:00:00,172.27,172.83,172.27,172.83,6020.0,169.0217,169.5712,169.0217,169.5712,6020.0
2022-09-23 14:05:00,172.78,173.0,172.36,172.36,3990.0,169.5221,169.738,169.11,169.11,3990.0
2022-09-23 14:10:00,172.4,172.4,171.96,172.08,2300.0,169.1493,169.1493,168.7176,168.8353,2300.0
2022-09-23 14:15:00,172.12,172.29,171.89,171.89,6518.0,168.8746,169.0413,168.6489,168.6489,6518.0
2022-09-23 14:20:00,171.88,172.17,171.79,172.11,4815.0,168.6391,168.9236,168.5508,168.8647,4815.0
2022-09-23 14:25:00,172.13,172.58,172.09,172.47,2951.0,168.8844,169.3259,168.8451,169.218,2951.0
2022-09-23 14:30:00,172.4,172.41,172.02,172.3,3699.0,169.1493,169.1591,168.7764,169.0512,3699.0
2022-09-23 14:35:00,172.15,172.15,171.84,172.1,2030.0,168.904,168.904,168.5998,168.8549,2030.0
2022-09-23 14:40:00,171.97,172.27,171.97,172.27,5047.0,168.7274,169.0217,168.7274,169.0217,5047.0
2022-09-23 14:45:00,172.25,172.67,172.19,172.62,8324.0,169.0021,169.4142,168.9432,169.3651,8324.0
2022-09-23 14:50:00,172.62,172.74,172.53,172.68,7518.0,169.3651,169.4829,169.2768,169.424,7518.0
2022-09-23 14:55:00,172.61,172.67,172.06,172.3,9133.0,169.3553,169.4142,168.8157,169.0512,9133.0
2022-09-23 15:00:00,172.29,173.09,172.29,172.93,3353.0,169.0413,169.8263,169.0413,169.6693,3353.0
2022-09-23 15:05:00,173.04,173.5,172.85,173.4,4105.0,169.7772,170.2285,169.5908,170.1304,4105.0
2022-09-23 15:10:00,173.42,173.48,173.0,173.07,4139.0,170.15,170.2089,169.738,169.8066,4139.0
2022-09-23 15:15:00,173.16,173.51,173.16,173.28,4183.0,169.8949,170.2383,169.8949,170.0127,4183.0
2022-09-23 15:20:00,173.21,173.52,172.81,172.81,6584.0,169.944,170.2482,169.5515,169.5515,6584.0
2022-09-23 15:25:00,173.0,173.18,172.71,173.18,4912.0,169.738,169.9146,169.4534,169.9146,4912.0
2022-09-23 15:30:00,173.45,173.57,173.33,173.55,4507.0,170.1795,170.2972,170.0617,170.2776,4507.0
2022-09-23 15:35:00,173.52,173.68,173.24,173.68,4950.0,170.2482,170.4051,169.9734,170.4051,4950.0
2022-09-23 15:40:00,173.65,174.06,173.47,174.06,5128.0,170.3757,170.778,170.1991,170.778,5128.0
2022-09-23 15:45:00,174.1,174.11,173.7,173.71,9677.0,170.8172,170.827,170.4248,170.4346,9677.0
2022-09-23 15:50:00,173.67,174.13,173.4,174.12,61712.0,170.3953,170.8467,170.1304,170.8368,61712.0
2022-09-23 15:55:00,174.15,174.94,173.9,174.73,184258.0,170.8663,171.6414,170.621,171.4353,184258.0
2022-09-26 09:30:00,174.91,176.09,173.72,176.09,9638.0,171.6119,172.7697,170.4444,172.7697,9638.0
2022-09-26 09:35:00,175.94,176.19,175.72,175.96,4089.0,172.6225,172.8678,172.4067,172.6421,4089.0
2022-09-26 09:40:00,176.0,176.25,175.56,175.9,3138.0,172.6814,172.9267,172.2497,172.5833,3138.0
2022-09-26 09:45:00,175.79,175.91,175.58,175.58,3562.0,172.4753,172.5931,172.2693,172.2693,3562.0
2022-09-26 09:50:00,176.09,176.48,176.07,176.27,3534.0,172.7697,173.1523,172.7501,172.9463,3534.0
2022-09-26 09:55:00,176.15,176.66,175.95,176.25,52776.0,172.8286,173.3289,172.6323,172.9267,52776.0
2022-09-26 10:00:00,176.63,176.75,176.39,176.5,3380.0,173.2995,173.4172,173.064,173.172,3380.0
2022-09-26 10:05:00,176.53,176.82,176.48,176.54,3289.0,173.2014,173.4859,173.1523,173.2112,3289.0
2022-09-26 10:10:00,176.5,177.31,176.5,177.04,6955.0,173.172,173.9667,173.172,173.7018,6955.0
2022-09-26 10:15:00,176.9,177.36,176.89,177.22,1340.0,173.5644,174.0157,173.5546,173.8784,1340.0
2022-09-26 10:20:00,177.24,177.29,177.04,177.12,4493.0,173.898,173.9471,173.7018,173.7803,4493.0
2022-09-26 10:25:00,177.04,177.33,176.86,177.33,7185.0,173.7018,173.9863,173.5252,173.9863,7185.0
2022-09-26 10:30:00,177.59,177.71,177.11,177.19,1444.0,174.2414,174.3591,173.7705,173.849,1444.0
2022-09-26 10:35:00,177.11,177.34,176.93,177.13,10808.0,173.7705,173.9961,173.5939,173.7901,10808.0
2022-09-26 10:40:00,177.14,177.14,176.76,177.09,13696.0,173.7999,173.7999,173.4271,173.7508,13696.0
2022-09-26 10:45:00,177.0,177.02,176.47,176.95,4631.0,173.6625,173.6822,173.1425,173.6135,4631.0
2022-09-26 10:50:00,176.92,177.03,176.75,176.91,4149.0,173.584,173.692,173.4172,173.5742,4149.0
2022-09-26 10:55:00,176.84,176.89,176.53,176.8,3786.0,173.5056,173.5546,173.2014,173.4663,3786.0
2022-09-26 11:00:00,176.78,176.88,176.56,176.85,2403.0,173.4467,173.5448,173.2308,173.5154,2403.0
2022-09-26 11:05:00,176.78,176.78,175.45,175.46,9010.0,173.4467,173.4467,172.1418,172.1516,9010.0
2022-09-26 11:10:00,175.41,175.63,174.92,175.63,11163.0,172.1025,172.3184,171.6218,172.3184,11163.0
2022-09-26 11:15:00,175.74,175.94,175.37,175.37,1500.0,172.4263,172.6225,172.0633,172.0633,1500.0
2022-09-26 11:20:00,175.31,175.55,174.67,174.68,3282.0,172.0044,172.2399,171.3765,171.3863,3282.0
2022-09-26 11:25:00,174.78,174.78,174.05,174.05,3700.0,171.4844,171.4844,170.7682,170.7682,3700.0
2022-09-26 11:30:00,174.01,174.23,173.88,174.09,4998.0,170.7289,170.9448,170.6014,170.8074,4998.0
2022-09-26 11:35:00,174.09,174.4,174.08,174.27,3162.0,170.8074,171.1116,170.7976,170.984,3162.0
2022-09-26 11:40:00,174.33,174.63,174.29,174.37,5227.0,171.0429,171.3372,171.0036,171.0821,5227.0
2022-09-26 11:45:00,174.39,174.68,174.15,174.6,4600.0,171.1017,171.3863,170.8663,171.3078,4600.0
2022-09-26 11:50:00,174.48,174.48,174.14,174.29,3256.0,171.1901,171.1901,170.8565,171.0036,3256.0
2022-09-26 11:55:00,174.6,174.97,174.57,174.93,2812.0,171.3078,171.6708,171.2784,171.6316,2812.0
2022-09-26 12:00:00,174.66,174.66,174.44,174.49,4402.0,171.3667,171.3667,171.1508,171.1999,4402.0
2022-09-26 12:05:00,174.47,174.47,174.26,174.47,2637.0,171.1802,171.1802,170.9742,171.1802,2637.0
2022-09-26 12:10:00,174.26,174.54,174.25,174.54,3423.0,170.9742,171.2489,170.9644,171.2489,3423.0
2022-09-26 12:15:00,174.53,174.67,174.38,174.52,1956.0,171.2391,171.3765,171.0919,171.2293,1956.0
2022-09-26 12:20:00,174.51,174.59,174.33,174.44,5224.0,171.2195,171.298,171.0429,171.1508,5224.0
2022-09-26 12:25:00,174.45,174.48,174.23,174.33,4507.0,171.1606,171.1901,170.9448,171.0429,4507.0
2022-09-26 12:30:00,174.24,174.24,174.05,174.14,2544.0,170.9546,170.9546,170.7682,170.8565,2544.0
2022-09-26 12:35:00,174.2,174.36,174.12,174.22,3637.0,170.9153,171.0723,170.8368,170.935,3637.0
2022-09-26 12:40:00,174.2,174.21,173.79,173.88,3008.0,170.9153,170.9251,170.5131,170.6014,3008.0
2022-09-26 12:45:00,173.95,174.47,173.93,174.47,3234.0,170.67,171.1802,170.6504,171.1802,3234.0
2022-09-26 12:50:00,174.3,174.54,174.29,174.45,1897.0,171.0134,171.2489,171.0036,171.1606,1897.0
2022-09-26 12:55:00,174.54,174.92,174.48,174.76,2022.0,171.2489,171.6218,171.1901,171.4648,2022.0
2022-09-26 13:00:00,174.84,174.84,174.25,174.25,3204.0,171.5433,171.5433,170.9644,170.9644,3204.0
2022-09-26 13:05:00,174.25,174.26,173.97,174.17,3003.0,170.9644,170.9742,170.6897,170.8859,3003.0
2022-09-26 13:10:00,174.15,174.15,173.78,173.91,7977.0,170.8663,170.8663,170.5032,170.6308,7977.0
2022-09-26 13:15:00,173.99,174.28,173.88,174.28,3394.0,170.7093,170.9938,170.6014,170.9938,3394.0
2022-09-26 13:20:00,174.2,174.36,174.09,174.12,3700.0,170.9153,171.0723,170.8074,170.8368,3700.0
2022-09-26 13:25:00,174.03,174.18,173.71,174.0,8240.0,170.7485,170.8957,170.4346,170.7191,8240.0
2022-09-26 13:30:00,174.09,174.39,173.89,174.21,10445.0,170.8074,171.1017,170.6112,170.9251,10445.0
2022-09-26 13:35:00,174.21,174.36,173.85,173.96,5105.0,170.9251,171.0723,170.5719,170.6799,5105.0
2022-09-26 13:40:00,173.9,173.95,173.5,173.5,5094.0,170.621,170.67,170.2285,170.2285,5094.0
2022-09-26 13:45:00,173.49,173.96,173.49,173.85,6020.0,170.2187,170.6799,170.2187,170.5719,6020.0
2022-09-26 13:50:00,173.93,174.08,173.84,173.97,4468.0,170.6504,170.7976,170.5621,170.6897,4468.0
2022-09-26 13:55:00,173.88,173.92,173.55,173.55,5066.0,170.6014,170.6406,170.2776,170.2776,5066.0
2022-09-26 14:00:00,173.68,174.34,173.68,174.22,3115.0,170.4051,171.0527,170.4051,170.935,3115.0
2022-09-26 14:05:00,174.19,174.36,174.17,174.36,2200.0,170.9055,171.0723,170.8859,171.0723,2200.0
2022-09-26 14:10:00,174.24,174.29,174.0,174.0,8208.0,170.9546,171.0036,170.7191,170.7191,8208.0
2022-09-26 14:15:00,174.0,174.06,173.89,173.95,3803.0,170.7191,170.778,170.6112,170.67,3803.0
2022-09-26 14:20:00,173.95,174.02,173.84,173.84,4080.0,170.67,170.7387,170.5621,170.5621,4080.0
2022-09-26 14:25:00,173.81,173.82,173.61,173.66,5300.0,170.5327,170.5425,170.3365,170.3855,5300.0
2022-09-26 14:30:00,173.65,173.94,173.65,173.84,5746.0,170.3757,170.6602,170.3757,170.5621,5746.0
2022-09-26 14:35:00,173.81,173.81,173.48,173.71,6416.0,170.5327,170.5327,170.2089,170.4346,6416.0
2022-09-26 14:40:00,173.77,173.98,173.62,173.98,5034.0,170.4934,170.6995,170.3463,170.6995,5034.0
2022-09-26 14:45:00,173.89,174.51,173.85,174.5,4175.0,170.6112,171.2195,170.5719,171.2097,4175.0
2022-09-26 14:50:00,174.42,174.46,174.21,174.36,3158.0,171.1312,171.1704,170.9251,171.0723,3158.0
2022-09-26 14:55:00,174.3,174.45,174.19,174.27,6917.0,171.0134,171.1606,170.9055,170.984,6917.0
2022-09-26 15:00:00,174.34,174.51,174.3,174.3,2730.0,171.0527,171.2195,171.0134,171.0134,2730.0
2022-09-26 15:05:00,174.39,174.54,174.15,174.48,10387.0,171.1017,171.2489,170.8663,171.1901,10387.0
2022-09-26 15:10:00,174.58,174.58,174.36,174.5,3541.0,171.2882,171.2882,171.0723,171.2097,3541.0
2022-09-26 15:15:00,174.5,174.86,174.19,174.65,8824.0,171.2097,171.5629,170.9055,171.3568,8824.0
2022-09-26 15:20:00,174.62,174.72,174.3,174.44,4113.0,171.3274,171.4255,171.0134,171.1508,4113.0
2022-09-26 15:25:00,174.38,174.4,174.19,174.36,10238.0,171.0919,171.1116,170.9055,171.0723,10238.0
2022-09-26 15:30:00,174.31,174.31,173.69,173.79,41920.0,171.0233,171.0233,170.4149,170.5131,41920.0
2022-09-26 15:35:00,173.78,174.09,173.34,173.45,10073.0,170.5032,170.8074,170.0715,170.1795,10073.0
2022-09-26 15:40:00,173.5,173.68,173.36,173.61,19384.0,170.2285,170.4051,170.0912,170.3365,19384.0
2022-09-26 15:45:00,173.62,174.24,173.58,174.2,11756.0,170.3463,170.9546,170.307,170.9153,11756.0
2022-09-26 15:50:00,174.16,174.54,173.73,174.24,39972.0,170.8761,171.2489,170.4542,170.9546,39972.0
2022-09-26 15:55:00,174.24,174.25,173.24,173.55,79249.0,170.9546,170.9644,169.9734,170.2776,79249.0
2022-09-27 09:30:00,174.48,175.01,174.48,175.0,6079.0,171.1901,171.7101,171.1901,171.7002,6079.0
2022-09-27 09:35:00,174.34,174.34,174.33,174.34,100.0,171.0527,171.0527,171.0429,171.0527,100.0
2022-09-27 09:40:00,174.65,175.2,174.43,174.65,16581.0,171.3568,171.8965,171.141,171.3568,16581.0
2022-09-27 09:45:00,174.59,174.6,174.17,174.18,200.0,171.298,171.3078,170.8859,170.8957,200.0
2022-09-27 09:50:00,173.73,173.73,173.4,173.4,760.0,170.4542,170.4542,170.1304,170.1304,760.0
2022-09-27 09:55:00,173.63,173.63,173.58,173.58,200.0,170.3561,170.3561,170.307,170.307,200.0
2022-09-27 10:00:00,173.27,173.4,172.09,172.22,2557.0,170.0029,170.1304,168.8451,168.9727,2557.0
2022-09-27 10:05:00,172.18,172.42,172.17,172.19,1171.0,168.9334,169.1689,168.9236,168.9432,1171.0
2022-09-27 10:10:00,171.81,172.27,171.8,172.11,3237.0,168.5704,169.0217,168.5606,168.8647,3237.0
2022-09-27 10:15:00,171.99,172.29,171.76,172.29,2177.0,168.747,169.0413,168.5213,169.0413,2177.0
2022-09-27 10:20:00,172.27,172.93,172.15,172.19,3420.0,169.0217,169.6693,168.904,168.9432,3420.0
2022-09-27 10:25:00,172.62,172.78,172.43,172.52,2300.0,169.3651,169.5221,169.1787,169.267,2300.0
2022-09-27 10:30:00,172.4,173.05,172.4,172.8,2600.0,169.1493,169.787,169.1493,169.5417,2600.0
2022-09-27 10:35:00,172.91,173.18,172.72,172.72,2600.0,169.6497,169.9146,169.4632,169.4632,2600.0
2022-09-27 10:40:00,172.9,173.31,172.79,173.31,2000.0,169.6398,170.0421,169.5319,170.0421,2000.0
2022-09-27 10:45:00,173.35,173.54,173.35,173.46,1490.0,170.0814,170.2678,170.0814,170.1893,1490.0
2022-09-27 10:50:00,173.36,173.52,173.21,173.39,5271.0,170.0912,170.2482,169.944,170.1206,5271.0
2022-09-27 10:55:00,173.59,173.7,173.49,173.54,38693.0,170.3168,170.4248,170.2187,170.2678,38693.0
2022-09-27 11:00:00,173.52,173.66,172.79,172.8,2247.0,170.2482,170.3855,169.5319,169.5417,2247.0
2022-09-27 11:05:00,172.97,173.25,172.97,173.25,540.0,169.7085,169.9832,169.7085,169.9832,540.0
2022-09-27 11:10:00,173.05,173.08,172.49,172.61,1234.0,169.787,169.8164,169.2376,169.3553,1234.0
2022-09-27 11:15:00,172.63,172.65,172.26,172.3,1712.0,169.3749,169.3946,169.0119,169.0512,1712.0
2022-09-27 11:20:00,172.13,172.18,171.23,171.25,2855.0,168.8844,168.9334,168.0013,168.021,2855.0
2022-09-27 11:25:00,171.47,171.49,170.66,170.82,3852.0,168.2368,168.2564,167.4421,167.5991,3852.0
2022-09-27 11:30:00,170.93,171.18,170.85,171.0,19599.0,167.707,167.9523,167.6285,167.7757,19599.0
2022-09-27 11:35:00,171.16,171.56,170.88,171.5,13815.0,167.9327,168.3251,167.6579,168.2662,13815.0
2022-09-27 11:40:00,171.41,171.41,170.95,171.08,5748.0,168.1779,168.1779,167.7266,167.8542,5748.0
2022-09-27 11:45:00,171.19,171.2,171.05,171.07,700.0,167.9621,167.9719,167.8247,167.8443,700.0
2022-09-27 11:50:00,171.06,171.06,170.61,170.83,3010.0,167.8345,167.8345,167.393,167.6089,3010.0
2022-09-27 11:55:00,170.89,171.09,170.88,170.96,1020.0,167.6677,167.864,167.6579,167.7364,1020.0
2022-09-27 12:00:00,170.96,170.96,170.96,170.96,0.0,167.7364,167.7364,167.7364,167.7364,0.0
2022-09-27 12:05:00,170.73,170.73,170.34,170.47,1155.0,167.5108,167.5108,167.1281,167.2557,1155.0
2022-09-27 12:10:00,170.22,170.22,169.84,170.11,28100.0,167.0104,167.0104,166.6375,166.9025,28100.0
2022-09-27 12:15:00,170.23,170.23,169.64,169.64,8945.0,167.0202,167.0202,166.4413,166.4413,8945.0
2022-09-27 12:20:00,169.62,169.84,169.62,169.71,22004.0,166.4217,166.6375,166.4217,166.51,22004.0
2022-09-27 12:25:00,169.79,170.42,169.79,170.02,1891.0,166.5885,167.2066,166.5885,166.8141,1891.0
2022-09-27 12:30:00,170.16,170.19,170.13,170.13,700.0,166.9515,166.9809,166.9221,166.9221,700.0
2022-09-27 12:35:00,170.08,170.09,169.74,169.91,10971.0,166.873,166.8828,166.5394,166.7062,10971.0
2022-09-27 12:40:00,169.79,170.09,169.76,169.91,7602.0,166.5885,166.8828,166.559,166.7062,7602.0
2022-09-27 12:45:00,169.91,170.06,169.79,169.94,4100.0,166.7062,166.8534,166.5885,166.7357,4100.0
2022-09-27 12:50:00,169.95,170.12,169.64,170.12,6710.0,166.7455,166.9123,166.4413,166.9123,6710.0
2022-09-27 12:55:00,170.07,170.08,169.97,169.98,1058.0,166.8632,166.873,166.7651,166.7749,1058.0
2022-09-27 13:00:00,170.06,170.06,169.48,169.48,3877.0,166.8534,166.8534,166.2843,166.2843,3877.0
2022-09-27 13:05:00,169.56,169.86,169.56,169.67,2000.0,166.3628,166.6572,166.3628,166.4707,2000.0
2022-09-27 13:10:00,169.68,169.68,169.45,169.63,5994.0,166.4806,166.4806,166.2549,166.4315,5994.0
2022-09-27 13:15:00,169.71,169.71,169.43,169.44,774.0,166.51,166.51,166.2353,166.2451,774.0
2022-09-27 13:20:00,169.56,169.56,169.39,169.39,901.0,166.3628,166.3628,166.196,166.196,901.0
2022-09-27 13:25:00,169.35,169.43,169.05,169.24,16622.0,166.1568,166.2353,165.8624,166.0489,16622.0
2022-09-27 13:30:00,169.37,169.57,169.36,169.44,1237.0,166.1764,166.3726,166.1666,166.2451,1237.0
2022-09-27 13:35:00,169.52,169.52,168.99,168.99,801.0,166.3236,166.3236,165.8036,165.8036,801.0
2022-09-27 13:40:00,168.77,169.09,168.77,169.09,900.0,165.5877,165.9017,165.5877,165.9017,900.0
2022-09-27 13:45:00,168.95,168.95,168.74,168.81,1420.0,165.7643,165.7643,165.5583,165.627,1420.0
2022-09-27 13:50:00,168.66,168.81,168.64,168.71,1885.0,165.4798,165.627,165.4602,165.5288,1885.0
2022-09-27 13:55:00,168.78,168.98,168.69,168.97,2343.0,165.5975,165.7938,165.5092,165.7839,2343.0
2022-09-27 14:00:00,169.02,169.41,169.02,169.4,700.0,165.833,166.2156,165.833,166.2058,700.0
2022-09-27 14:05:00,169.28,169.28,169.17,169.23,2532.0,166.0881,166.0881,165.9802,166.039,2532.0
2022-09-27 14:10:00,169.24,169.34,169.09,169.09,918.0,166.0489,166.147,165.9017,165.9017,918.0
2022-09-27 14:15:00,168.92,168.94,168.7,168.89,1691.0,165.7349,165.7545,165.519,165.7055,1691.0
2022-09-27 14:20:00,169.01,169.12,168.89,169.1,1218.0,165.8232,165.9311,165.7055,165.9115,1218.0
2022-09-27 14:25:00,169.18,169.29,169.13,169.29,1834.0,165.99,166.0979,165.9409,166.0979,1834.0
2022-09-27 14:30:00,169.39,169.39,169.1,169.32,3201.0,166.196,166.196,165.9115,166.1273,3201.0
2022-09-27 14:35:00,169.33,169.98,169.28,169.98,3256.0,166.1372,166.7749,166.0881,166.7749,3256.0
2022-09-27 14:40:00,170.21,170.34,170.04,170.04,2317.0,167.0006,167.1281,166.8338,166.8338,2317.0
2022-09-27 14:45:00,170.0,170.44,169.9,170.38,2834.0,166.7945,167.2262,166.6964,167.1674,2834.0
2022-09-27 14:50:00,170.35,170.37,170.15,170.15,1454.0,167.1379,167.1575,166.9417,166.9417,1454.0
2022-09-27 14:55:00,170.05,170.21,170.05,170.21,1003.0,166.8436,167.0006,166.8436,167.0006,1003.0
2022-09-27 15:00:00,170.15,170.15,169.6,169.97,3240.0,166.9417,166.9417,166.4021,166.7651,3240.0
2022-09-27 15:05:00,169.98,170.17,169.92,170.08,4331.0,166.7749,166.9613,166.716,166.873,4331.0
2022-09-27 15:10:00,169.89,170.25,169.89,170.05,5050.0,166.6866,167.0398,166.6866,166.8436,5050.0
2022-09-27 15:15:00,170.1,170.1,169.7,169.89,16128.0,166.8926,166.8926,166.5002,166.6866,16128.0
2022-09-27 15:20:00,169.89,169.97,169.66,169.9,7125.0,166.6866,166.7651,166.4609,166.6964,7125.0
2022-09-27 15:25:00,169.93,169.94,169.59,169.63,2867.0,166.7258,166.7357,166.3923,166.4315,2867.0
2022-09-27 15:30:00,169.71,169.71,169.22,169.34,6071.0,166.51,166.51,166.0292,166.147,6071.0
2022-09-27 15:35:00,169.37,169.51,169.27,169.27,7365.0,166.1764,166.3138,166.0783,166.0783,7365.0
2022-09-27 15:40:00,169.3,169.79,169.13,169.78,9467.0,166.1077,166.5885,165.9409,166.5787,9467.0
2022-09-27 15:45:00,169.84,169.84,169.37,169.47,8597.0,166.6375,166.6375,166.1764,166.2745,8597.0
2022-09-27 15:50:00,169.5,170.02,169.5,170.0,18170.0,166.304,166.8141,166.304,166.7945,18170.0
2022-09-27 15:55:00,170.02,170.09,169.3,169.43,104388.0,166.8141,166.8828,166.1077,166.2353,104388.0
2022-09-28 09:30:00,171.02,171.02,168.98,169.18,8729.0,167.7953,167.7953,165.7938,165.99,8729.0
2022-09-28 09:35:00,169.41,169.67,169.15,169.67,1436.0,166.2156,166.4707,165.9606,166.4707,1436.0
2022-09-28 09:40:00,169.87,169.87,169.15,169.76,28615.0,166.667,166.667,165.9606,166.559,28615.0
2022-09-28 09:45:00,169.83,170.31,169.49,170.31,4238.0,166.6277,167.0987,166.2941,167.0987,4238.0
2022-09-28 09:50:00,170.17,170.4,170.13,170.13,1586.0,166.9613,167.187,166.9221,166.9221,1586.0
2022-09-28 09:55:00,170.21,170.38,170.13,170.13,1497.0,167.0006,167.1674,166.9221,166.9221,1497.0
2022-09-28 10:00:00,170.13,170.77,169.8,169.86,8096.0,166.9221,167.55,166.5983,166.6572,8096.0
2022-09-28 10:05:00,169.81,169.87,169.08,169.14,23283.0,166.6081,166.667,165.8919,165.9507,23283.0
2022-09-28 10:10:00,169.13,169.77,169.12,169.77,6307.0,165.9409,166.5689,165.9311,166.5689,6307.0
2022-09-28 10:15:00,169.56,169.98,169.3,169.98,1500.0,166.3628,166.7749,166.1077,166.7749,1500.0
2022-09-28 10:20:00,170.27,170.81,170.27,170.74,2100.0,167.0594,167.5893,167.0594,167.5206,2100.0
2022-09-28 10:25:00,170.54,171.61,170.44,171.47,2105.0,167.3243,168.3742,167.2262,168.2368,2105.0
2022-09-28 10:30:00,171.46,171.53,171.25,171.53,1953.0,168.227,168.2957,168.021,168.2957,1953.0
2022-09-28 10:35:00,171.57,172.0,171.57,171.86,3630.0,168.3349,168.7568,168.3349,168.6195,3630.0
2022-09-28 10:40:00,171.91,171.97,171.7,171.77,3622.0,168.6685,168.7274,168.4625,168.5311,3622.0
2022-09-28 10:45:00,171.76,171.88,171.25,171.25,4365.0,168.5213,168.6391,168.021,168.021,4365.0
2022-09-28 10:50:00,171.16,171.34,171.12,171.2,8153.0,167.9327,168.1093,167.8934,167.9719,8153.0
2022-09-28 10:55:00,171.15,171.16,170.77,170.84,11751.0,167.9228,167.9327,167.55,167.6187,11751.0
2022-09-28 11:00:00,170.78,171.23,170.64,171.11,7387.0,167.5598,168.0013,167.4225,167.8836,7387.0
2022-09-28 11:05:00,171.03,171.24,170.89,171.19,29440.0,167.8051,168.0111,167.6677,167.9621,29440.0
2022-09-28 11:10:00,171.02,171.27,170.95,171.23,8826.0,167.7953,168.0406,167.7266,168.0013,8826.0
2022-09-28 11:15:00,171.18,171.5,171.14,171.43,1536.0,167.9523,168.2662,167.913,168.1976,1536.0
2022-09-28 11:20:00,171.5,171.77,171.47,171.7,9940.0,168.2662,168.5311,168.2368,168.4625,9940.0
2022-09-28 11:25:00,171.76,172.0,171.73,171.93,7204.0,168.5213,168.7568,168.4919,168.6881,7204.0
2022-09-28 11:30:00,171.94,172.14,171.88,171.99,2381.0,168.6979,168.8942,168.6391,168.747,2381.0
2022-09-28 11:35:00,172.1,172.19,171.9,172.19,1828.0,168.8549,168.9432,168.6587,168.9432,1828.0
2022-09-28 11:40:00,171.96,172.08,171.96,172.01,2411.0,168.7176,168.8353,168.7176,168.7666,2411.0
2022-09-28 11:45:00,172.08,172.32,171.98,172.21,4520.0,168.8353,169.0708,168.7372,168.9629,4520.0
2022-09-28 11:50:00,172.33,172.59,172.25,172.47,1093.0,169.0806,169.3357,169.0021,169.218,1093.0
2022-09-28 11:55:00,172.65,172.75,172.53,172.53,2400.0,169.3946,169.4927,169.2768,169.2768,2400.0
2022-09-28 12:00:00,172.52,172.67,172.34,172.34,1118.0,169.267,169.4142,169.0904,169.0904,1118.0
2022-09-28 12:05:00,172.37,172.56,172.37,172.51,484.0,169.1198,169.3063,169.1198,169.2572,484.0
2022-09-28 12:10:00,172.66,172.94,172.61,172.91,3012.0,169.4044,169.6791,169.3553,169.6497,3012.0
2022-09-28 12:15:00,172.81,173.01,172.81,173.01,1155.0,169.5515,169.7478,169.5515,169.7478,1155.0
2022-09-28 12:20:00,172.97,172.97,172.67,172.67,1450.0,169.7085,169.7085,169.4142,169.4142,1450.0
2022-09-28 12:25:00,172.62,172.62,172.48,172.49,719.0,169.3651,169.3651,169.2278,169.2376,719.0
2022-09-28 12:30:00,172.49,172.5,172.49,172.5,200.0,169.2376,169.2474,169.2376,169.2474,200.0
2022-09-28 12:35:00,172.43,172.46,172.38,172.38,2031.0,169.1787,169.2081,169.1296,169.1296,2031.0
2022-09-28 12:40:00,172.38,172.58,172.32,172.58,1816.0,169.1296,169.3259,169.0708,169.3259,1816.0
2022-09-28 12:45:00,172.93,172.93,172.46,172.46,1410.0,169.6693,169.6693,169.2081,169.2081,1410.0
2022-09-28 12:50:00,172.49,172.58,172.48,172.48,500.0,169.2376,169.3259,169.2278,169.2278,500.0
2022-09-28 12:55:00,172.49,172.56,172.45,172.51,1305.0,169.2376,169.3063,169.1983,169.2572,1305.0
2022-09-28 13:00:00,172.44,172.45,172.27,172.41,1502.0,169.1885,169.1983,169.0217,169.1591,1502.0
2022-09-28 13:05:00,172.49,173.08,172.48,172.96,1902.0,169.2376,169.8164,169.2278,169.6987,1902.0
2022-09-28 13:10:00,172.88,172.9,172.79,172.9,400.0,169.6202,169.6398,169.5319,169.6398,400.0
2022-09-28 13:15:00,172.86,172.92,172.73,172.81,1296.0,169.6006,169.6595,169.473,169.5515,1296.0
2022-09-28 13:20:00,172.79,172.95,172.72,172.93,900.0,169.5319,169.6889,169.4632,169.6693,900.0
2022-09-28 13:25:00,172.71,172.74,172.5,172.71,2631.0,169.4534,169.4829,169.2474,169.4534,2631.0
2022-09-28 13:30:00,172.71,172.83,172.67,172.8,807.0,169.4534,169.5712,169.4142,169.5417,807.0
2022-09-28 13:35:00,172.73,172.79,172.66,172.78,1500.0,169.473,169.5319,169.4044,169.5221,1500.0
2022-09-28 13:40:00,172.77,173.08,172.76,172.98,2316.0,169.5123,169.8164,169.5025,169.7183,2316.0
2022-09-28 13:45:00,172.77,172.83,172.6,172.82,1136.0,169.5123,169.5712,169.3455,169.5614,1136.0
2022-09-28 13:50:00,172.81,172.81,172.61,172.72,1600.0,169.5515,169.5515,169.3553,169.4632,1600.0
2022-09-28 13:55:00,172.78,172.8,172.43,172.44,5453.0,169.5221,169.5417,169.1787,169.1885,5453.0
2022-09-28 14:00:00,172.53,172.55,172.42,172.45,1650.0,169.2768,169.2964,169.1689,169.1983,1650.0
2022-09-28 14:05:00,172.48,172.62,172.37,172.37,2543.0,169.2278,169.3651,169.1198,169.1198,2543.0
2022-09-28 14:10:00,172.35,172.48,172.29,172.3,1470.0,169.1002,169.2278,169.0413,169.0512,1470.0
2022-09-28 14:15:00,172.15,172.22,172.06,172.06,1119.0,168.904,168.9727,168.8157,168.8157,1119.0
2022-09-28 14:20:00,172.0,172.07,171.78,172.03,1883.0,168.7568,168.8255,168.541,168.7862,1883.0
2022-09-28 14:25:00,171.91,172.08,171.82,172.06,1480.0,168.6685,168.8353,168.5802,168.8157,1480.0
2022-09-28 14:30:00,172.12,172.56,172.12,172.42,4470.0,168.8746,169.3063,168.8746,169.1689,4470.0
2022-09-28 14:35:00,172.42,172.57,172.37,172.42,2664.0,169.1689,169.3161,169.1198,169.1689,2664.0
2022-09-28 14:40:00,172.37,172.37,171.85,172.06,2990.0,169.1198,169.1198,168.6096,168.8157,2990.0
2022-09-28 14:45:00,172.09,172.09,171.9,172.04,1245.0,168.8451,168.8451,168.6587,168.7961,1245.0
2022-09-28 14:50:00,172.1,172.23,172.1,172.18,1477.0,168.8549,168.9825,168.8549,168.9334,1477.0
2022-09-28 14:55:00,172.18,172.24,172.15,172.24,1460.0,168.9334,168.9923,168.904,168.9923,1460.0
2022-09-28 15:00:00,172.18,172.65,172.15,172.63,3051.0,168.9334,169.3946,168.904,169.3749,3051.0
2022-09-28 15:05:00,172.65,172.99,172.51,172.9,5697.0,169.3946,169.7281,169.2572,169.6398,5697.0
2022-09-28 15:10:00,172.92,173.31,172.92,173.3,2116.0,169.6595,170.0421,169.6595,170.0323,2116.0
2022-09-28 15:15:00,173.25,173.27,172.8,172.86,5921.0,169.9832,170.0029,169.5417,169.6006,5921.0
2022-09-28 15:20:00,172.89,173.04,172.87,172.97,3174.0,169.63,169.7772,169.6104,169.7085,3174.0
2022-09-28 15:25:00,172.92,173.15,172.89,172.89,3200.0,169.6595,169.8851,169.63,169.63,3200.0
2022-09-28 15:30:00,172.97,173.42,172.96,173.42,4341.0,169.7085,170.15,169.6987,170.15,4341.0
2022-09-28 15:35:00,173.44,173.46,173.21,173.21,2741.0,170.1697,170.1893,169.944,169.944,2741.0
2022-09-28 15:40:00,173.3,173.59,173.27,173.53,2103.0,170.0323,170.3168,170.0029,170.258,2103.0
2022-09-28 15:45:00,173.49,173.75,173.38,173.64,5494.0,170.2187,170.4738,170.1108,170.3659,5494.0
2022-09-28 15:50:00,173.6,173.71,173.33,173.62,15709.0,170.3266,170.4346,170.0617,170.3463,15709.0
2022-09-28 15:55:00,173.6,173.6,173.03,173.03,75029.0,170.3266,170.3266,169.7674,169.7674,75029.0
2022-09-29 09:30:00,171.99,171.99,171.01,171.16,20970.0,168.747,168.747,167.7855,167.9327,20970.0
2022-09-29 09:35:00,171.11,171.3,170.31,170.54,4341.0,167.8836,168.07,167.0987,167.3243,4341.0
2022-09-29 09:40:00,170.53,170.53,170.25,170.28,1590.0,167.3145,167.3145,167.0398,167.0692,1590.0
2022-09-29 09:45:00,170.22,170.57,170.06,170.2,4122.0,167.0104,167.3538,166.8534,166.9908,4122.0
2022-09-29 09:50:00,170.2,170.2,170.2,170.2,0.0,166.9908,166.9908,166.9908,166.9908,0.0
2022-09-29 09:55:00,170.45,170.45,170.11,170.22,2232.0,167.236,167.236,166.9025,167.0104,2232.0
2022-09-29 10:00:00,170.32,170.32,168.89,168.9,3594.0,167.1085,167.1085,165.7055,165.7153,3594.0
2022-09-29 10:05:00,169.36,169.49,168.95,168.95,8685.0,166.1666,166.2941,165.7643,165.7643,8685.0
2022-09-29 10:10:00,168.88,169.35,168.88,169.06,5187.0,165.6956,166.1568,165.6956,165.8722,5187.0
2022-09-29 10:15:00,168.87,169.21,168.61,169.08,1557.0,165.6858,166.0194,165.4307,165.8919,1557.0
2022-09-29 10:20:00,169.24,169.27,168.76,168.84,3299.0,166.0489,166.0783,165.5779,165.6564,3299.0
2022-09-29 10:25:00,168.74,169.06,168.58,169.03,2537.0,165.5583,165.8722,165.4013,165.8428,2537.0
2022-09-29 10:30:00,168.96,168.96,168.67,168.67,1423.0,165.7741,165.7741,165.4896,165.4896,1423.0
2022-09-29 10:35:00,168.53,168.62,168.4,168.53,1582.0,165.3522,165.4405,165.2247,165.3522,1582.0
2022-09-29 10:40:00,168.79,169.2,168.79,168.87,4306.0,165.6073,166.0096,165.6073,165.6858,4306.0
2022-09-29 10:45:00,168.93,168.93,168.6,168.66,5180.0,165.7447,165.7447,165.4209,165.4798,5180.0
2022-09-29 10:50:00,168.61,169.01,168.6,168.84,1530.0,165.4307,165.8232,165.4209,165.6564,1530.0
2022-09-29 10:55:00,168.98,169.14,168.77,168.77,2951.0,165.7938,165.9507,165.5877,165.5877,2951.0
2022-09-29 11:00:00,168.86,169.0,168.81,168.88,2471.0,165.676,165.8134,165.627,165.6956,2471.0
2022-09-29 11:05:00,168.81,169.43,168.8,169.06,9021.0,165.627,166.2353,165.6172,165.8722,9021.0
2022-09-29 11:10:00,169.08,169.23,168.68,168.68,8284.0,165.8919,166.039,165.4994,165.4994,8284.0
2022-09-29 11:15:00,168.87,169.01,168.79,168.79,2511.0,165.6858,165.8232,165.6073,165.6073,2511.0
2022-09-29 11:20:00,168.82,168.89,168.62,168.62,800.0,165.6368,165.7055,165.4405,165.4405,800.0
2022-09-29 11:25:00,168.53,168.79,168.53,168.7,1048.0,165.3522,165.6073,165.3522,165.519,1048.0
2022-09-29 11:30:00,168.75,168.95,168.53,168.77,1646.0,165.5681,165.7643,165.3522,165.5877,1646.0
2022-09-29 11:35:00,168.78,168.82,168.66,168.66,700.0,165.5975,165.6368,165.4798,165.4798,700.0
2022-09-29 11:40:00,168.71,168.94,168.66,168.74,1384.0,165.5288,165.7545,165.4798,165.5583,1384.0
2022-09-29 11:45:00,168.89,169.0,168.84,169.0,1696.0,165.7055,165.8134,165.6564,165.8134,1696.0
2022-09-29 11:50:00,169.06,169.33,168.91,169.33,9313.0,165.8722,166.1372,165.7251,166.1372,9313.0
2022-09-29 11:55:00,169.22,169.46,169.22,169.26,5305.0,166.0292,166.2647,166.0292,166.0685,5305.0
2022-09-29 12:00:00,169.24,169.24,169.01,169.07,2534.0,166.0489,166.0489,165.8232,165.8821,2534.0
2022-09-29 12:05:00,169.08,169.27,168.93,169.19,11180.0,165.8919,166.0783,165.7447,165.9998,11180.0
2022-09-29 12:10:00,169.3,169.3,169.29,169.3,840.0,166.1077,166.1077,166.0979,166.1077,840.0
2022-09-29 12:15:00,169.43,169.43,168.85,168.85,1842.0,166.2353,166.2353,165.6662,165.6662,1842.0
2022-09-29 12:20:00,168.77,168.77,168.44,168.56,1714.0,165.5877,165.5877,165.2639,165.3817,1714.0
2022-09-29 12:25:00,168.44,168.72,168.44,168.72,1660.0,165.2639,165.5387,165.2639,165.5387,1660.0
2022-09-29 12:30:00,168.78,169.0,168.77,169.0,1715.0,165.5975,165.8134,165.5877,165.8134,1715.0
2022-09-29 12:35:00,168.87,168.88,168.53,168.88,1961.0,165.6858,165.6956,165.3522,165.6956,1961.0
2022-09-29 12:40:00,168.9,168.9,168.76,168.87,626.0,165.7153,165.7153,165.5779,165.6858,626.0
2022-09-29 12:45:00,168.89,168.9,168.71,168.71,769.0,165.7055,165.7153,165.5288,165.5288,769.0
2022-09-29 12:50:00,168.69,169.0,168.63,168.99,3020.0,165.5092,165.8134,165.4504,165.8036,3020.0
2022-09-29 12:55:00,168.85,168.85,168.6,168.65,2041.0,165.6662,165.6662,165.4209,165.47,2041.0
2022-09-29 13:00:00,168.61,168.71,168.46,168.71,1622.0,165.4307,165.5288,165.2836,165.5288,1622.0
2022-09-29 13:05:00,168.54,168.54,168.29,168.29,508.0,165.3621,165.3621,165.1168,165.1168,508.0
2022-09-29 13:10:00,168.32,168.61,168.32,168.61,1157.0,165.1462,165.4307,165.1462,165.4307,1157.0
2022-09-29 13:15:00,168.69,168.7,168.52,168.52,1331.0,165.5092,165.519,165.3424,165.3424,1331.0
2022-09-29 13:20:00,168.51,168.51,168.37,168.38,883.0,165.3326,165.3326,165.1953,165.2051,883.0
2022-09-29 13:25:00,168.43,168.65,168.3,168.65,1325.0,165.2541,165.47,165.1266,165.47,1325.0
2022-09-29 13:30:00,168.45,168.65,168.14,168.65,5537.0,165.2738,165.47,164.9696,165.47,5537.0
2022-09-29 13:35:00,168.64,168.64,168.47,168.47,1248.0,165.4602,165.4602,165.2934,165.2934,1248.0
2022-09-29 13:40:00,168.47,168.47,168.14,168.15,1637.0,165.2934,165.2934,164.9696,164.9794,1637.0
2022-09-29 13:45:00,168.13,168.32,168.12,168.22,3538.0,164.9598,165.1462,164.95,165.0481,3538.0
2022-09-29 13:50:00,168.14,168.14,167.71,167.73,2055.0,164.9696,164.9696,164.5477,164.5673,2055.0
2022-09-29 13:55:00,167.7,167.75,167.52,167.59,973.0,164.5379,164.5869,164.3613,164.43,973.0
2022-09-29 14:00:00,167.39,167.47,166.98,167.0,12245.0,164.2337,164.3122,163.8315,163.8511,12245.0
2022-09-29 14:05:00,166.96,167.25,166.44,167.22,33717.0,163.8118,164.0964,163.3017,164.0669,33717.0
2022-09-29 14:10:00,167.25,167.25,166.97,166.99,1200.0,164.0964,164.0964,163.8217,163.8413,1200.0
2022-09-29 14:15:00,166.93,166.96,166.59,166.65,3007.0,163.7824,163.8118,163.4488,163.5077,3007.0
2022-09-29 14:20:00,166.65,167.1,166.65,166.97,2205.0,163.5077,163.9492,163.5077,163.8217,2205.0
2022-09-29 14:25:00,166.9,167.23,166.82,166.82,20995.0,163.753,164.0768,163.6745,163.6745,20995.0
2022-09-29 14:30:00,166.8,166.91,166.36,166.38,11515.0,163.6549,163.7628,163.2232,163.2428,11515.0
2022-09-29 14:35:00,166.45,167.41,166.25,167.18,6589.0,163.3115,164.2534,163.1152,164.0277,6589.0
2022-09-29 14:40:00,167.0,167.15,166.94,167.12,3025.0,163.8511,163.9983,163.7922,163.9688,3025.0
2022-09-29 14:45:00,167.09,167.33,167.02,167.15,2744.0,163.9394,164.1749,163.8707,163.9983,2744.0
2022-09-29 14:50:00,167.0,167.0,166.66,166.72,2047.0,163.8511,163.8511,163.5175,163.5764,2047.0
2022-09-29 14:55:00,166.72,166.8,166.58,166.58,2821.0,163.5764,163.6549,163.439,163.439,2821.0
2022-09-29 15:00:00,166.69,166.87,166.57,166.78,2533.0,163.5469,163.7235,163.4292,163.6352,2533.0
2022-09-29 15:05:00,166.74,166.81,166.51,166.53,2929.0,163.596,163.6647,163.3703,163.39,2929.0
2022-09-29 15:10:00,166.47,166.87,166.46,166.87,1007.0,163.3311,163.7235,163.3213,163.7235,1007.0
2022-09-29 15:15:00,167.03,167.23,166.96,167.16,1481.0,163.8805,164.0768,163.8118,164.0081,1481.0
2022-09-29 15:20:00,167.25,167.26,166.97,167.06,8194.0,164.0964,164.1062,163.8217,163.91,8194.0
2022-09-29 15:25:00,167.01,167.01,166.62,166.84,4187.0,163.8609,163.8609,163.4783,163.6941,4187.0
2022-09-29 15:30:00,166.89,167.57,166.88,167.22,11685.0,163.7432,164.4103,163.7334,164.0669,11685.0
2022-09-29 15:35:00,167.15,167.73,167.02,167.14,43425.0,163.9983,164.5673,163.8707,163.9885,43425.0
2022-09-29 15:40:00,167.2,167.24,166.92,167.15,15612.0,164.0473,164.0866,163.7726,163.9983,15612.0
2022-09-29 15:45:00,167.07,167.2,166.98,167.01,14294.0,163.9198,164.0473,163.8315,163.8609,14294.0
2022-09-29 15:50:00,167.01,167.24,167.01,167.11,30073.0,163.8609,164.0866,163.8609,163.959,30073.0
2022-09-29 15:55:00,167.1,167.45,167.03,167.16,75480.0,163.9492,164.2926,163.8805,164.0081,75480.0
2022-09-30 09:30:00,167.45,167.45,166.29,166.29,5477.0,164.2926,164.2926,163.1545,163.1545,5477.0
2022-09-30 09:35:00,166.66,166.66,165.63,165.88,4070.0,163.5175,163.5175,162.5069,162.7522,4070.0
2022-09-30 09:40:00,166.07,167.15,166.07,166.87,702.0,162.9386,163.9983,162.9386,163.7235,702.0
2022-09-30 09:45:00,166.95,167.34,166.8,167.34,1214.0,163.802,164.1847,163.6549,164.1847,1214.0
2022-09-30 09:50:00,167.68,167.95,167.42,167.95,856.0,164.5183,164.7832,164.2632,164.7832,856.0
2022-09-30 09:55:00,168.26,168.46,168.07,168.25,1742.0,165.0873,165.2836,164.9009,165.0775,1742.0
2022-09-30 10:00:00,168.32,168.69,168.13,168.69,4893.0,165.1462,165.5092,164.9598,165.5092,4893.0
2022-09-30 10:05:00,168.45,168.67,167.95,168.67,7381.0,165.2738,165.4896,164.7832,165.4896,7381.0
2022-09-30 10:10:00,168.55,169.04,168.52,168.78,1641.0,165.3719,165.8526,165.3424,165.5975,1641.0
2022-09-30 10:15:00,168.55,169.29,168.45,169.29,2420.0,165.3719,166.0979,165.2738,166.0979,2420.0
2022-09-30 10:20:00,169.28,169.36,168.93,169.15,1833.0,166.0881,166.1666,165.7447,165.9606,1833.0
2022-09-30 10:25:00,169.58,169.58,169.18,169.33,1012.0,166.3824,166.3824,165.99,166.1372,1012.0
2022-09-30 10:30:00,169.87,170.58,169.59,170.38,2813.0,166.667,167.3636,166.3923,167.1674,2813.0
2022-09-30 10:35:00,170.5,171.15,170.5,171.1,3814.0,167.2851,167.9228,167.2851,167.8738,3814.0
2022-09-30 10:40:00,171.03,171.31,170.95,171.31,2204.0,167.8051,168.0798,167.7266,168.0798,2204.0
2022-09-30 10:45:00,171.32,171.87,171.05,171.68,11089.0,168.0896,168.6293,167.8247,168.4428,11089.0
2022-09-30 10:50:00,171.75,171.95,171.64,171.81,1934.0,168.5115,168.7078,168.4036,168.5704,1934.0
2022-09-30 10:55:00,171.79,172.22,171.64,172.18,3740.0,168.5508,168.9727,168.4036,168.9334,3740.0
2022-09-30 11:00:00,172.41,172.45,172.12,172.45,4725.0,169.1591,169.1983,168.8746,169.1983,4725.0
2022-09-30 11:05:00,172.54,172.8,172.29,172.8,2410.0,169.2866,169.5417,169.0413,169.5417,2410.0
2022-09-30 11:10:00,172.7,172.98,172.65,172.76,2280.0,169.4436,169.7183,169.3946,169.5025,2280.0
2022-09-30 11:15:00,172.54,172.6,172.24,172.25,4715.0,169.2866,169.3455,168.9923,169.0021,4715.0
2022-09-30 11:20:00,172.34,172.65,172.34,172.65,1672.0,169.0904,169.3946,169.0904,169.3946,1672.0
2022-09-30 11:25:00,172.56,172.77,172.27,172.3,3589.0,169.3063,169.5123,169.0217,169.0512,3589.0
2022-09-30 11:30:00,172.1,172.45,172.0,172.28,3853.0,168.8549,169.1983,168.7568,169.0315,3853.0
2022-09-30 11:35:00,172.27,172.44,171.37,171.54,10530.0,169.0217,169.1885,168.1387,168.3055,10530.0
2022-09-30 11:40:00,171.66,171.89,171.64,171.89,1900.0,168.4232,168.6489,168.4036,168.6489,1900.0
2022-09-30 11:45:00,171.71,171.99,171.67,171.67,1814.0,168.4723,168.747,168.433,168.433,1814.0
2022-09-30 11:50:00,171.51,171.85,171.37,171.8,5513.0,168.2761,168.6096,168.1387,168.5606,5513.0
2022-09-30 11:55:00,171.8,172.03,171.7,172.03,1804.0,168.5606,168.7862,168.4625,168.7862,1804.0
2022-09-30 12:00:00,172.0,172.23,171.79,172.23,3742.0,168.7568,168.9825,168.5508,168.9825,3742.0
2022-09-30 12:05:00,172.22,172.22,171.91,172.0,4751.0,168.9727,168.9727,168.6685,168.7568,4751.0
2022-09-30 12:10:00,172.07,172.4,172.07,172.39,2040.0,168.8255,169.1493,168.8255,169.1395,2040.0
2022-09-30 12:15:00,172.41,172.52,172.27,172.27,3133.0,169.1591,169.267,169.0217,169.0217,3133.0
2022-09-30 12:20:00,172.08,172.41,171.98,172.27,3279.0,168.8353,169.1591,168.7372,169.0217,3279.0
2022-09-30 12:25:00,172.35,172.49,172.08,172.08,18549.0,169.1002,169.2376,168.8353,168.8353,18549.0
2022-09-30 12:30:00,172.0,172.28,172.0,172.2,5271.0,168.7568,169.0315,168.7568,168.953,5271.0
2022-09-30 12:35:00,172.2,172.72,172.2,172.72,1705.0,168.953,169.4632,168.953,169.4632,1705.0
2022-09-30 12:40:00,172.61,172.74,172.56,172.69,1371.0,169.3553,169.4829,169.3063,169.4338,1371.0
2022-09-30 12:45:00,172.64,172.81,172.61,172.69,3638.0,169.3847,169.5515,169.3553,169.4338,3638.0
2022-09-30 12:50:00,172.77,172.77,172.57,172.7,1110.0,169.5123,169.5123,169.3161,169.4436,1110.0
2022-09-30 12:55:00,172.77,172.92,172.7,172.8,2310.0,169.5123,169.6595,169.4436,169.5417,2310.0
2022-09-30 13:00:00,172.7,172.7,172.41,172.56,2621.0,169.4436,169.4436,169.1591,169.3063,2621.0
2022-09-30 13:05:00,172.54,172.65,172.53,172.63,1818.0,169.2866,169.3946,169.2768,169.3749,1818.0
2022-09-30 13:10:00,172.58,172.85,172.43,172.47,4122.0,169.3259,169.5908,169.1787,169.218,4122.0
2022-09-30 13:15:00,172.48,172.51,172.24,172.24,2829.0,169.2278,169.2572,168.9923,168.9923,2829.0
2022-09-30 13:20:00,172.3,172.65,172.3,172.45,1222.0,169.0512,169.3946,169.0512,169.1983,1222.0
2022-09-30 13:25:00,172.45,172.74,172.35,172.74,4102.0,169.1983,169.4829,169.1002,169.4829,4102.0
2022-09-30 13:30:00,172.62,172.62,172.25,172.25,5429.0,169.3651,169.3651,169.0021,169.0021,5429.0
2022-09-30 13:35:00,172.23,172.23,171.94,172.09,2642.0,168.9825,168.9825,168.6979,168.8451,2642.0
2022-09-30 13:40:00,172.05,172.12,171.93,172.12,7806.0,168.8059,168.8746,168.6881,168.8746,7806.0
2022-09-30 13:45:00,172.05,172.05,171.56,171.71,6834.0,168.8059,168.8059,168.3251,168.4723,6834.0
2022-09-30 13:50:00,171.62,171.98,171.62,171.87,7990.0,168.384,168.7372,168.384,168.6293,7990.0
2022-09-30 13:55:00,171.89,171.95,171.63,171.63,8329.0,168.6489,168.7078,168.3938,168.3938,8329.0
2022-09-30 14:00:00,171.66,171.9,171.52,171.66,6121.0,168.4232,168.6587,168.2859,168.4232,6121.0
2022-09-30 14:05:00,171.73,172.09,171.66,172.09,5106.0,168.4919,168.8451,168.4232,168.8451,5106.0
2022-09-30 14:10:00,172.08,172.23,172.06,172.09,4401.0,168.8353,168.9825,168.8157,168.8451,4401.0
2022-09-30 14:15:00,172.16,172.5,172.1,172.14,4255.0,168.9138,169.2474,168.8549,168.8942,4255.0
2022-09-30 14:20:00,172.23,172.39,172.0,172.07,3653.0,168.9825,169.1395,168.7568,168.8255,3653.0
2022-09-30 14:25:00,171.96,171.99,171.63,171.85,5823.0,168.7176,168.747,168.3938,168.6096,5823.0
2022-09-30 14:30:00,171.9,172.09,171.79,172.09,7952.0,168.6587,168.8451,168.5508,168.8451,7952.0
2022-09-30 14:35:00,172.18,172.18,171.78,171.96,4326.0,168.9334,168.9334,168.541,168.7176,4326.0
2022-09-30 14:40:00,171.94,172.08,171.67,171.72,7328.0,168.6979,168.8353,168.433,168.4821,7328.0
2022-09-30 14:45:00,171.81,171.82,171.33,171.46,3925.0,168.5704,168.5802,168.0994,168.227,3925.0
2022-09-30 14:50:00,171.76,171.83,171.57,171.69,3764.0,168.5213,168.59,168.3349,168.4527,3764.0
2022-09-30 14:55:00,171.64,171.68,171.31,171.39,7445.0,168.4036,168.4428,168.0798,168.1583,7445.0
2022-09-30 15:00:00,171.39,172.17,171.01,172.15,25226.0,168.1583,168.9236,167.7855,168.904,25226.0
2022-09-30 15:05:00,172.15,172.33,172.0,172.06,7720.0,168.904,169.0806,168.7568,168.8157,7720.0
2022-09-30 15:10:00,172.11,172.23,171.63,171.81,18751.0,168.8647,168.9825,168.3938,168.5704,18751.0
2022-09-30 15:15:00,171.8,172.03,171.63,171.88,7317.0,168.5606,168.7862,168.3938,168.6391,7317.0
2022-09-30 15:20:00,171.76,171.82,171.34,171.6,7967.0,168.5213,168.5802,168.1093,168.3644,7967.0
2022-09-30 15:25:00,171.53,171.75,171.14,171.74,8999.0,168.2957,168.5115,167.913,168.5017,8999.0
2022-09-30 15:30:00,171.84,172.09,171.59,171.76,12808.0,168.5998,168.8451,168.3545,168.5213,12808.0
2022-09-30 15:35:00,171.64,171.89,171.56,171.76,8294.0,168.4036,168.6489,168.3251,168.5213,8294.0
2022-09-30 15:40:00,171.75,171.96,171.73,171.86,9572.0,168.5115,168.7176,168.4919,168.6195,9572.0
2022-09-30 15:45:00,171.85,172.26,171.84,172.02,12544.0,168.6096,169.0119,168.5998,168.7764,12544.0
2022-09-30 15:50:00,172.02,172.02,171.16,171.21,28367.0,168.7764,168.7764,167.9327,167.9817,28367.0
2022-09-30 15:55:00,171.14,171.59,171.0,171.5,115314.0,167.913,168.3545,167.7757,168.2662,115314.0
2022-10-03 09:30:00,173.74,173.82,172.42,172.88,19290.0,170.464,170.5425,169.1689,169.6202,19290.0
2022-10-03 09:35:00,172.53,172.53,171.57,171.66,4622.0,169.2768,169.2768,168.3349,168.4232,4622.0
2022-10-03 09:40:00,171.45,172.22,171.04,171.87,8228.0,168.2172,168.9727,167.8149,168.6293,8228.0
2022-10-03 09:45:00,171.83,173.36,171.8,172.58,4484.0,168.59,170.0912,168.5606,169.3259,4484.0
2022-10-03 09:50:00,172.88,172.88,172.23,172.45,7383.0,169.6202,169.6202,168.9825,169.1983,7383.0
2022-10-03 09:55:00,172.73,172.89,172.26,172.42,5527.0,169.473,169.63,169.0119,169.1689,5527.0
2022-10-03 10:00:00,172.62,173.65,172.58,172.58,7641.0,169.3651,170.3757,169.3259,169.3259,7641.0
2022-10-03 10:05:00,172.42,173.5,172.38,172.95,6150.0,169.1689,170.2285,169.1296,169.6889,6150.0
2022-10-03 10:10:00,172.97,173.17,172.73,172.73,2007.0,169.7085,169.9048,169.473,169.473,2007.0
2022-10-03 10:15:00,172.62,172.82,172.37,172.4,4300.0,169.3651,169.5614,169.1198,169.1493,4300.0
2022-10-03 10:20:00,172.59,172.84,172.25,172.74,6798.0,169.3357,169.581,169.0021,169.4829,6798.0
2022-10-03 10:25:00,172.76,173.62,172.67,173.32,7737.0,169.5025,170.3463,169.4142,170.0519,7737.0
2022-10-03 10:30:00,173.33,173.5,172.78,172.96,2923.0,170.0617,170.2285,169.5221,169.6987,2923.0
2022-10-03 10:35:00,173.12,173.2,172.42,172.42,3205.0,169.8557,169.9342,169.1689,169.1689,3205.0
2022-10-03 10:40:00,172.51,172.86,172.24,172.86,14774.0,169.2572,169.6006,168.9923,169.6006,14774.0
2022-10-03 10:45:00,172.99,173.13,172.55,172.68,4908.0,169.7281,169.8655,169.2964,169.424,4908.0
2022-10-03 10:50:00,172.49,172.53,172.06,172.46,3526.0,169.2376,169.2768,168.8157,169.2081,3526.0
2022-10-03 10:55:00,172.43,172.73,172.09,172.22,4654.0,169.1787,169.473,168.8451,168.9727,4654.0
2022-10-03 11:00:00,172.28,172.44,172.22,172.22,4563.0,169.0315,169.1885,168.9727,168.9727,4563.0
2022-10-03 11:05:00,172.22,172.98,172.22,172.97,8438.0,168.9727,169.7183,168.9727,169.7085,8438.0
2022-10-03 11:10:00,173.05,173.76,173.05,173.76,7608.0,169.787,170.4836,169.787,170.4836,7608.0
2022-10-03 11:15:00,173.73,173.74,172.92,173.07,4923.0,170.4542,170.464,169.6595,169.8066,4923.0
2022-10-03 11:20:00,173.06,173.4,173.05,173.27,5361.0,169.7968,170.1304,169.787,170.0029,5361.0
2022-10-03 11:25:00,173.34,173.5,173.23,173.48,11028.0,170.0715,170.2285,169.9636,170.2089,11028.0
2022-10-03 11:30:00,173.49,173.69,173.06,173.06,3000.0,170.2187,170.4149,169.7968,169.7968,3000.0
2022-10-03 11:35:00,173.17,173.17,172.96,173.08,5435.0,169.9048,169.9048,169.6987,169.8164,5435.0
2022-10-03 11:40:00,172.99,172.99,172.09,172.29,23450.0,169.7281,169.7281,168.8451,169.0413,23450.0
2022-10-03 11:45:00,172.16,172.16,171.6,171.79,3800.0,168.9138,168.9138,168.3644,168.5508,3800.0
2022-10-03 11:50:00,171.84,171.85,170.87,170.88,4000.0,168.5998,168.6096,167.6481,167.6579,4000.0
2022-10-03 11:55:00,170.97,171.11,170.37,170.79,7269.0,167.7462,167.8836,167.1575,167.5696,7269.0
2022-10-03 12:00:00,170.87,171.07,170.53,170.66,3442.0,167.6481,167.8443,167.3145,167.4421,3442.0
2022-10-03 12:05:00,170.55,170.92,170.55,170.64,2500.0,167.3342,167.6972,167.3342,167.4225,2500.0
2022-10-03 12:10:00,170.75,171.18,170.75,171.06,5530.0,167.5304,167.9523,167.5304,167.8345,5530.0
2022-10-03 12:15:00,170.95,171.18,170.95,171.02,2847.0,167.7266,167.9523,167.7266,167.7953,2847.0
2022-10-03 12:20:00,171.11,171.11,170.64,170.77,2000.0,167.8836,167.8836,167.4225,167.55,2000.0
2022-10-03 12:25:00,170.77,170.84,170.3,170.43,2792.0,167.55,167.6187,167.0889,167.2164,2792.0
2022-10-03 12:30:00,170.35,170.95,170.13,170.92,7500.0,167.1379,167.7266,166.9221,167.6972,7500.0
2022-10-03 12:35:00,171.03,171.05,170.5,170.72,3700.0,167.8051,167.8247,167.2851,167.5009,3700.0
2022-10-03 12:40:00,170.75,170.89,170.32,170.47,1700.0,167.5304,167.6677,167.1085,167.2557,1700.0
2022-10-03 12:45:00,170.47,170.58,170.32,170.53,3013.0,167.2557,167.3636,167.1085,167.3145,3013.0
2022-10-03 12:50:00,170.62,170.69,170.19,170.44,8159.0,167.4028,167.4715,166.9809,167.2262,8159.0
2022-10-03 12:55:00,170.37,170.5,170.27,170.28,1425.0,167.1575,167.2851,167.0594,167.0692,1425.0
2022-10-03 13:00:00,170.46,170.67,170.4,170.4,1800.0,167.2459,167.4519,167.187,167.187,1800.0
2022-10-03 13:05:00,170.33,170.73,170.28,170.73,2838.0,167.1183,167.5108,167.0692,167.5108,2838.0
2022-10-03 13:10:00,170.76,170.77,170.18,170.36,3285.0,167.5402,167.55,166.9711,167.1477,3285.0
2022-10-03 13:15:00,170.35,170.84,170.35,170.77,2683.0,167.1379,167.6187,167.1379,167.55,2683.0
2022-10-03 13:20:00,170.85,171.28,170.85,170.88,4664.0,167.6285,168.0504,167.6285,167.6579,4664.0
2022-10-03 13:25:00,170.96,171.11,170.7,170.98,4643.0,167.7364,167.8836,167.4813,167.756,4643.0
2022-10-03 13:30:00,171.1,171.55,171.1,171.55,3994.0,167.8738,168.3153,167.8738,168.3153,3994.0
2022-10-03 13:35:00,171.5,171.87,171.5,171.58,2979.0,168.2662,168.6293,168.2662,168.3447,2979.0
2022-10-03 13:40:00,171.63,172.09,171.63,171.75,5053.0,168.3938,168.8451,168.3938,168.5115,5053.0
2022-10-03 13:45:00,171.75,172.25,171.75,172.25,4011.0,168.5115,169.0021,168.5115,169.0021,4011.0
2022-10-03 13:50:00,172.18,172.35,172.04,172.31,2988.0,168.9334,169.1002,168.7961,169.061,2988.0
2022-10-03 13:55:00,172.28,172.44,172.15,172.35,4684.0,169.0315,169.1885,168.904,169.1002,4684.0
2022-10-03 14:00:00,172.61,172.95,172.61,172.95,6792.0,169.3553,169.6889,169.3553,169.6889,6792.0
2022-10-03 14:05:00,172.9,173.06,172.62,172.69,4925.0,169.6398,169.7968,169.3651,169.4338,4925.0
2022-10-03 14:10:00,172.75,173.18,172.75,173.06,5139.0,169.4927,169.9146,169.4927,169.7968,5139.0
2022-10-03 14:15:00,172.99,173.15,172.84,173.15,5769.0,169.7281,169.8851,169.581,169.8851,5769.0
2022-10-03 14:20:00,173.08,173.63,173.07,173.58,5906.0,169.8164,170.3561,169.8066,170.307,5906.0
2022-10-03 14:25:00,173.59,173.85,173.28,173.79,11973.0,170.3168,170.5719,170.0127,170.5131,11973.0
2022-10-03 14:30:00,173.72,173.96,173.49,173.88,7890.0,170.4444,170.6799,170.2187,170.6014,7890.0
2022-10-03 14:35:00,173.88,174.03,173.79,174.03,4384.0,170.6014,170.7485,170.5131,170.7485,4384.0
2022-10-03 14:40:00,173.97,174.1,173.96,174.1,4254.0,170.6897,170.8172,170.6799,170.8172,4254.0
2022-10-03 14:45:00,174.16,174.32,174.05,174.09,4885.0,170.8761,171.0331,170.7682,170.8074,4885.0
2022-10-03 14:50:00,174.17,174.17,174.0,174.11,5493.0,170.8859,170.8859,170.7191,170.827,5493.0
2022-10-03 14:55:00,174.11,174.35,174.06,174.28,7040.0,170.827,171.0625,170.778,170.9938,7040.0
2022-10-03 15:00:00,174.24,174.3,174.03,174.23,5904.0,170.9546,171.0134,170.7485,170.9448,5904.0
2022-10-03 15:05:00,174.23,174.45,174.23,174.4,6371.0,170.9448,171.1606,170.9448,171.1116,6371.0
2022-10-03 15:10:00,174.44,174.44,174.0,174.12,10245.0,171.1508,171.1508,170.7191,170.8368,10245.0
2022-10-03 15:15:00,174.13,174.26,174.02,174.24,15695.0,170.8467,170.9742,170.7387,170.9546,15695.0
2022-10-03 15:20:00,174.25,174.4,174.23,174.36,6405.0,170.9644,171.1116,170.9448,171.0723,6405.0
2022-10-03 15:25:00,174.39,174.49,174.28,174.29,9069.0,171.1017,171.1999,170.9938,171.0036,9069.0
2022-10-03 15:30:00,174.29,174.4,173.77,173.82,12813.0,171.0036,171.1116,170.4934,170.5425,12813.0
2022-10-03 15:35:00,173.82,174.03,173.78,173.79,8829.0,170.5425,170.7485,170.5032,170.5131,8829.0
2022-10-03 15:40:00,173.75,173.76,173.46,173.51,7199.0,170.4738,170.4836,170.1893,170.2383,7199.0
2022-10-03 15:45:00,173.52,173.56,173.33,173.53,11303.0,170.2482,170.2874,170.0617,170.258,11303.0
2022-10-03 15:50:00,173.6,173.64,173.1,173.24,30562.0,170.3266,170.3659,169.8361,169.9734,30562.0
2022-10-03 15:55:00,173.25,173.49,173.05,173.37,79363.0,169.9832,170.2187,169.787,170.101,79363.0
2022-10-04 09:30:00,175.76,177.73,175.76,177.36,8080.0,172.4459,174.3788,172.4459,174.0157,8080.0
2022-10-04 09:35:00,178.09,178.1,178.09,178.09,100.0,174.732,174.7418,174.732,174.732,100.0
2022-10-04 09:40:00,178.07,178.27,177.98,178.27,2308.0,174.7124,174.9086,174.6241,174.9086,2308.0
2022-10-04 09:45:00,178.32,178.52,178.21,178.33,404.0,174.9576,175.1539,174.8497,174.9675,404.0
2022-10-04 09:50:00,178.36,179.26,178.35,179.05,5211.0,174.9969,175.8799,174.9871,175.6739,5211.0
2022-10-04 09:55:00,178.89,179.77,178.76,179.77,1748.0,175.5169,176.3803,175.3893,176.3803,1748.0
2022-10-04 10:00:00,180.02,180.83,180.01,180.6,2770.0,176.6256,177.4203,176.6158,177.1947,2770.0
2022-10-04 10:05:00,180.57,180.57,179.87,179.96,900.0,177.1652,177.1652,176.4784,176.5667,900.0
2022-10-04 10:10:00,180.24,180.29,179.86,180.14,1800.0,176.8414,176.8905,176.4686,176.7433,1800.0
2022-10-04 10:15:00,180.24,180.78,180.13,180.78,2712.0,176.8414,177.3713,176.7335,177.3713,2712.0
2022-10-04 10:20:00,180.68,180.79,180.25,180.6,2596.0,177.2731,177.3811,176.8513,177.1947,2596.0
2022-10-04 10:25:00,180.53,180.85,180.49,180.5,3484.0,177.126,177.4399,177.0867,177.0965,3484.0
2022-10-04 10:30:00,180.53,180.63,180.48,180.5,1735.0,177.126,177.2241,177.0769,177.0965,1735.0
2022-10-04 10:35:00,180.55,181.13,180.55,180.94,2500.0,177.1456,177.7147,177.1456,177.5282,2500.0
2022-10-04 10:40:00,181.06,181.13,180.96,180.97,4228.0,177.646,177.7147,177.5479,177.5577,4228.0
2022-10-04 10:45:00,181.18,181.26,181.05,181.17,900.0,177.7637,177.8422,177.6362,177.7539,900.0
2022-10-04 10:50:00,181.03,181.09,180.89,180.99,2143.0,177.6165,177.6754,177.4792,177.5773,2143.0
2022-10-04 10:55:00,181.33,182.0,181.27,181.71,3183.0,177.9109,178.5683,177.852,178.2837,3183.0
2022-10-04 11:00:00,181.86,181.87,181.56,181.72,3205.0,178.4309,178.4407,178.1366,178.2935,3205.0
2022-10-04 11:05:00,181.61,182.15,181.56,181.88,8805.0,178.1856,178.7154,178.1366,178.4505,8805.0
2022-10-04 11:10:00,181.69,181.69,181.38,181.66,1300.0,178.2641,178.2641,177.9599,178.2347,1300.0
2022-10-04 11:15:00,181.77,181.78,181.57,181.65,1750.0,178.3426,178.3524,178.1464,178.2249,1750.0
2022-10-04 11:20:00,181.79,182.22,181.79,182.19,1820.0,178.3622,178.7841,178.3622,178.7547,1820.0
2022-10-04 11:25:00,182.19,182.33,181.99,182.25,3566.0,178.7547,178.892,178.5584,178.8135,3566.0
2022-10-04 11:30:00,182.51,182.51,181.91,181.92,4735.0,179.0686,179.0686,178.48,178.4898,4735.0
2022-10-04 11:35:00,182.28,182.36,182.15,182.18,1270.0,178.843,178.9215,178.7154,178.7449,1270.0
2022-10-04 11:40:00,182.27,182.33,182.0,182.01,1849.0,178.8332,178.892,178.5683,178.5781,1849.0
2022-10-04 11:45:00,182.0,182.06,181.78,181.81,2414.0,178.5683,178.6271,178.3524,178.3818,2414.0
2022-10-04 11:50:00,181.89,181.89,181.56,181.69,2344.0,178.4603,178.4603,178.1366,178.2641,2344.0
2022-10-04 11:55:00,181.68,181.9,181.57,181.87,706.0,178.2543,178.4701,178.1464,178.4407,706.0
2022-10-04 12:00:00,182.09,182.17,181.97,182.07,1880.0,178.6566,178.7351,178.5388,178.6369,1880.0
2022-10-04 12:05:00,182.3,182.59,182.3,182.35,3412.0,178.8626,179.1471,178.8626,178.9117,3412.0
2022-10-04 12:10:00,182.39,182.55,182.37,182.47,1670.0,178.9509,179.1079,178.9313,179.0294,1670.0
2022-10-04 12:15:00,182.42,182.5,182.34,182.34,782.0,178.9803,179.0588,178.9018,178.9018,782.0
2022-10-04 12:20:00,182.38,182.48,182.27,182.37,818.0,178.9411,179.0392,178.8332,178.9313,818.0
2022-10-04 12:25:00,182.42,182.98,182.36,182.81,2992.0,178.9803,179.5298,178.9215,179.363,2992.0
2022-10-04 12:30:00,182.86,182.86,182.68,182.68,950.0,179.412,179.412,179.2354,179.2354,950.0
2022-10-04 12:35:00,182.61,182.77,182.61,182.7,1494.0,179.1668,179.3237,179.1668,179.2551,1494.0
2022-10-04 12:40:00,182.75,182.77,182.47,182.58,4490.0,179.3041,179.3237,179.0294,179.1373,4490.0
2022-10-04 12:45:00,182.7,182.7,182.32,182.36,2311.0,179.2551,179.2551,178.8822,178.9215,2311.0
2022-10-04 12:50:00,182.29,182.37,181.98,181.98,1470.0,178.8528,178.9313,178.5486,178.5486,1470.0
2022-10-04 12:55:00,181.81,182.19,181.81,182.1,1179.0,178.3818,178.7547,178.3818,178.6664,1179.0
2022-10-04 13:00:00,182.09,182.14,181.92,182.12,1985.0,178.6566,178.7056,178.4898,178.686,1985.0
2022-10-04 13:05:00,181.87,181.87,181.35,181.4,6598.0,178.4407,178.4407,177.9305,177.9796,6598.0
2022-10-04 13:10:00,181.47,181.63,181.21,181.26,4455.0,178.0482,178.2052,177.7932,177.8422,4455.0
2022-10-04 13:15:00,181.03,181.28,180.98,181.25,8311.0,177.6165,177.8618,177.5675,177.8324,8311.0
2022-10-04 13:20:00,181.23,181.38,181.11,181.25,6661.0,177.8128,177.9599,177.695,177.8324,6661.0
2022-10-04 13:25:00,181.14,181.25,181.06,181.22,1900.0,177.7245,177.8324,177.646,177.803,1900.0
2022-10-04 13:30:00,181.3,181.43,181.17,181.21,1538.0,177.8815,178.009,177.7539,177.7932,1538.0
2022-10-04 13:35:00,181.2,181.26,180.97,180.97,1800.0,177.7833,177.8422,177.5577,177.5577,1800.0
2022-10-04 13:40:00,181.29,181.32,181.16,181.25,1200.0,177.8716,177.9011,177.7441,177.8324,1200.0
2022-10-04 13:45:00,181.25,181.47,181.15,181.47,4807.0,177.8324,178.0482,177.7343,178.0482,4807.0
2022-10-04 13:50:00,181.6,181.79,181.6,181.62,2216.0,178.1758,178.3622,178.1758,178.1954,2216.0
2022-10-04 13:55:00,181.61,181.77,181.46,181.46,10793.0,178.1856,178.3426,178.0384,178.0384,10793.0
2022-10-04 14:00:00,181.52,181.67,181.52,181.62,1306.0,178.0973,178.2445,178.0973,178.1954,1306.0
2022-10-04 14:05:00,181.64,181.8,181.64,181.75,2727.0,178.215,178.372,178.215,178.323,2727.0
2022-10-04 14:10:00,181.71,181.85,181.62,181.71,2070.0,178.2837,178.4211,178.1954,178.2837,2070.0
2022-10-04 14:15:00,181.68,181.95,181.67,181.95,3852.0,178.2543,178.5192,178.2445,178.5192,3852.0
2022-10-04 14:20:00,182.03,182.11,181.97,182.07,1908.0,178.5977,178.6762,178.5388,178.6369,1908.0
2022-10-04 14:25:00,182.12,182.16,181.84,181.84,1884.0,178.686,178.7252,178.4113,178.4113,1884.0
2022-10-04 14:30:00,181.97,182.06,181.89,182.01,1800.0,178.5388,178.6271,178.4603,178.5781,1800.0
2022-10-04 14:35:00,181.93,182.05,181.81,181.88,2407.0,178.4996,178.6173,178.3818,178.4505,2407.0
2022-10-04 14:40:00,181.88,181.96,181.73,181.88,700.0,178.4505,178.529,178.3033,178.4505,700.0
2022-10-04 14:45:00,181.86,182.2,181.85,182.07,2100.0,178.4309,178.7645,178.4211,178.6369,2100.0
2022-10-04 14:50:00,182.22,182.32,182.2,182.21,2500.0,178.7841,178.8822,178.7645,178.7743,2500.0
2022-10-04 14:55:00,182.25,182.46,182.18,182.46,5250.0,178.8135,179.0196,178.7449,179.0196,5250.0
2022-10-04 15:00:00,182.47,182.63,182.23,182.29,5729.0,179.0294,179.1864,178.7939,178.8528,5729.0
2022-10-04 15:05:00,182.28,182.28,182.07,182.07,3215.0,178.843,178.843,178.6369,178.6369,3215.0
2022-10-04 15:10:00,181.93,181.93,181.56,181.8,3426.0,178.4996,178.4996,178.1366,178.372,3426.0
2022-10-04 15:15:00,181.88,181.97,181.72,181.74,2009.0,178.4505,178.5388,178.2935,178.3132,2009.0
2022-10-04 15:20:00,181.53,181.68,181.37,181.68,3851.0,178.1071,178.2543,177.9501,178.2543,3851.0
2022-10-04 15:25:00,181.69,182.01,181.63,181.91,4035.0,178.2641,178.5781,178.2052,178.48,4035.0
2022-10-04 15:30:00,181.81,181.82,181.54,181.59,4677.0,178.3818,178.3916,178.1169,178.166,4677.0
2022-10-04 15:35:00,181.64,182.12,181.59,181.82,54412.0,178.215,178.686,178.166,178.3916,54412.0
2022-10-04 15:40:00,181.88,181.95,181.59,181.85,6041.0,178.4505,178.5192,178.166,178.4211,6041.0
2022-10-04 15:45:00,181.79,182.11,181.79,182.1,7815.0,178.3622,178.6762,178.3622,178.6664,7815.0
2022-10-04 15:50:00,182.14,182.43,182.12,182.36,13411.0,178.7056,178.9901,178.686,178.9215,13411.0
2022-10-04 15:55:00,182.36,182.59,182.08,182.41,30235.0,178.9215,179.1471,178.6467,178.9705,30235.0
2022-10-05 09:30:00,180.0,180.24,179.12,179.89,9750.0,176.606,176.8414,175.7426,176.498,9750.0
2022-10-05 09:35:00,180.06,180.22,179.4,179.4,1020.0,176.6648,176.8218,176.0173,176.0173,1020.0
2022-10-05 09:40:00,179.74,179.88,178.86,178.97,5969.0,176.3509,176.4882,175.4875,175.5954,5969.0
2022-10-05 09:45:00,179.01,179.38,178.71,179.38,14748.0,175.6346,175.9977,175.3403,175.9977,14748.0
2022-10-05 09:50:00,179.16,179.24,178.42,178.42,1200.0,175.7818,175.8603,175.0558,175.0558,1200.0
2022-10-05 09:55:00,178.62,178.62,178.19,178.52,1443.0,175.252,175.252,174.8301,175.1539,1443.0
2022-10-05 10:00:00,178.25,178.25,177.59,177.88,1636.0,174.889,174.889,174.2414,174.5259,1636.0
2022-10-05 10:05:00,177.69,177.69,177.41,177.41,200.0,174.3395,174.3395,174.0648,174.0648,200.0
2022-10-05 10:10:00,177.41,177.7,177.36,177.55,2876.0,174.0648,174.3493,174.0157,174.2022,2876.0
2022-10-05 10:15:00,177.19,177.34,177.0,177.22,1653.0,173.849,173.9961,173.6625,173.8784,1653.0
2022-10-05 10:20:00,177.23,177.59,177.13,177.22,2184.0,173.8882,174.2414,173.7901,173.8784,2184.0
2022-10-05 10:25:00,176.91,177.44,176.91,177.08,2624.0,173.5742,174.0942,173.5742,173.741,2624.0
2022-10-05 10:30:00,176.93,176.95,176.7,176.93,1775.0,173.5939,173.6135,173.3682,173.5939,1775.0
2022-10-05 10:35:00,176.89,177.95,176.89,177.79,3665.0,173.5546,174.5946,173.5546,174.4376,3665.0
2022-10-05 10:40:00,177.81,178.25,177.79,178.25,3674.0,174.4573,174.889,174.4376,174.889,3674.0
2022-10-05 10:45:00,178.25,178.34,177.98,177.99,4366.0,174.889,174.9773,174.6241,174.6339,4366.0
2022-10-05 10:50:00,177.86,177.9,177.72,177.79,4635.0,174.5063,174.5456,174.369,174.4376,4635.0
2022-10-05 10:55:00,177.8,177.8,177.44,177.61,4303.0,174.4474,174.4474,174.0942,174.261,4303.0
2022-10-05 11:00:00,177.61,178.46,177.6,178.45,5446.0,174.261,175.095,174.2512,175.0852,5446.0
2022-10-05 11:05:00,178.46,178.57,178.31,178.31,4782.0,175.095,175.2029,174.9478,174.9478,4782.0
2022-10-05 11:10:00,178.4,178.48,178.06,178.48,11622.0,175.0361,175.1146,174.7025,175.1146,11622.0
2022-10-05 11:15:00,178.33,178.56,178.2,178.56,1000.0,174.9675,175.1931,174.8399,175.1931,1000.0
2022-10-05 11:20:00,178.65,179.17,178.57,179.13,6029.0,175.2814,175.7916,175.2029,175.7524,6029.0
2022-10-05 11:25:00,179.19,179.23,178.87,179.05,1500.0,175.8112,175.8505,175.4973,175.6739,1500.0
2022-10-05 11:30:00,178.84,178.88,178.76,178.76,600.0,175.4678,175.5071,175.3893,175.3893,600.0
2022-10-05 11:35:00,178.78,179.08,178.78,179.08,1100.0,175.409,175.7033,175.409,175.7033,1100.0
2022-10-05 11:40:00,179.05,179.17,179.05,179.16,1800.0,175.6739,175.7916,175.6739,175.7818,1800.0
2022-10-05 11:45:00,179.24,179.36,179.17,179.2,2000.0,175.8603,175.978,175.7916,175.8211,2000.0
2022-10-05 11:50:00,179.21,179.57,179.2,179.54,7311.0,175.8309,176.1841,175.8211,176.1546,7311.0
2022-10-05 11:55:00,179.57,179.64,179.1,179.1,1618.0,176.1841,176.2528,175.7229,175.7229,1618.0
2022-10-05 12:00:00,179.11,179.11,178.27,178.28,1700.0,175.7327,175.7327,174.9086,174.9184,1700.0
2022-10-05 12:05:00,178.53,179.42,178.51,179.35,2410.0,175.1637,176.0369,175.1441,175.9682,2410.0
2022-10-05 12:10:00,179.22,179.52,179.16,179.16,3571.0,175.8407,176.135,175.7818,175.7818,3571.0
2022-10-05 12:15:00,179.28,179.58,179.28,179.42,2716.0,175.8995,176.1939,175.8995,176.0369,2716.0
2022-10-05 12:20:00,179.53,179.53,179.3,179.38,7621.0,176.1448,176.1448,175.9192,175.9977,7621.0
2022-10-05 12:25:00,179.31,179.7,179.31,179.7,3642.0,175.929,176.3116,175.929,176.3116,3642.0
2022-10-05 12:30:00,179.73,179.98,179.6,179.61,2402.0,176.3411,176.5863,176.2135,176.2233,2402.0
2022-10-05 12:35:00,179.43,179.52,179.32,179.32,1711.0,176.0467,176.135,175.9388,175.9388,1711.0
2022-10-05 12:40:00,179.37,179.58,179.37,179.58,1600.0,175.9878,176.1939,175.9878,176.1939,1600.0
2022-10-05 12:45:00,179.58,179.78,179.49,179.78,3704.0,176.1939,176.3901,176.1056,176.3901,3704.0
2022-10-05 12:50:00,179.79,179.97,179.64,179.64,2008.0,176.3999,176.5765,176.2528,176.2528,2008.0
2022-10-05 12:55:00,179.68,179.68,179.38,179.62,3561.0,176.292,176.292,175.9977,176.2331,3561.0
2022-10-05 13:00:00,179.67,179.73,179.56,179.59,3648.0,176.2822,176.3411,176.1743,176.2037,3648.0
2022-10-05 13:05:00,179.65,179.85,179.64,179.67,2800.0,176.2626,176.4588,176.2528,176.2822,2800.0
2022-10-05 13:10:00,179.78,180.01,179.75,180.01,3260.0,176.3901,176.6158,176.3607,176.6158,3260.0
2022-10-05 13:15:00,180.15,180.38,180.02,180.28,3649.0,176.7531,176.9788,176.6256,176.8807,3649.0
2022-10-05 13:20:00,180.33,180.42,180.14,180.14,2112.0,176.9297,177.018,176.7433,176.7433,2112.0
2022-10-05 13:25:00,180.25,180.27,179.99,180.25,924.0,176.8513,176.8709,176.5962,176.8513,924.0
2022-10-05 13:30:00,180.23,180.4,180.15,180.18,1200.0,176.8316,176.9984,176.7531,176.7826,1200.0
2022-10-05 13:35:00,180.09,180.42,180.01,180.42,3033.0,176.6943,177.018,176.6158,177.018,3033.0
2022-10-05 13:40:00,180.3,180.41,180.25,180.35,1200.0,176.9003,177.0082,176.8513,176.9494,1200.0
2022-10-05 13:45:00,180.24,180.58,180.24,180.58,2000.0,176.8414,177.175,176.8414,177.175,2000.0
2022-10-05 13:50:00,180.53,180.64,180.18,180.23,2221.0,177.126,177.2339,176.7826,176.8316,2221.0
2022-10-05 13:55:00,180.13,180.27,179.83,179.83,2232.0,176.7335,176.8709,176.4392,176.4392,2232.0
2022-10-05 14:00:00,179.88,180.22,179.7,180.12,2910.0,176.4882,176.8218,176.3116,176.7237,2910.0
2022-10-05 14:05:00,180.05,180.05,179.93,179.93,649.0,176.655,176.655,176.5373,176.5373,649.0
2022-10-05 14:10:00,180.09,180.28,180.09,180.18,1427.0,176.6943,176.8807,176.6943,176.7826,1427.0
2022-10-05 14:15:00,180.26,180.45,180.12,180.45,1616.0,176.8611,177.0475,176.7237,177.0475,1616.0
2022-10-05 14:20:00,180.53,180.62,180.44,180.57,1213.0,177.126,177.2143,177.0377,177.1652,1213.0
2022-10-05 14:25:00,180.56,180.79,180.38,180.79,3516.0,177.1554,177.3811,176.9788,177.3811,3516.0
2022-10-05 14:30:00,180.8,180.8,180.53,180.53,600.0,177.3909,177.3909,177.126,177.126,600.0
2022-10-05 14:35:00,180.62,180.88,180.62,180.82,1920.0,177.2143,177.4694,177.2143,177.4105,1920.0
2022-10-05 14:40:00,180.87,180.95,180.8,180.92,1400.0,177.4596,177.5381,177.3909,177.5086,1400.0
2022-10-05 14:45:00,180.89,181.08,180.89,180.93,3187.0,177.4792,177.6656,177.4792,177.5184,3187.0
2022-10-05 14:50:00,180.93,181.23,180.92,180.92,2850.0,177.5184,177.8128,177.5086,177.5086,2850.0
2022-10-05 14:55:00,181.05,181.12,181.0,181.1,1600.0,177.6362,177.7048,177.5871,177.6852,1600.0
2022-10-05 15:00:00,181.34,181.59,181.28,181.42,3125.0,177.9207,178.166,177.8618,177.9992,3125.0
2022-10-05 15:05:00,181.52,181.57,181.39,181.54,1300.0,178.0973,178.1464,177.9698,178.1169,1300.0
2022-10-05 15:10:00,181.49,181.81,181.44,181.8,1970.0,178.0679,178.3818,178.0188,178.372,1970.0
2022-10-05 15:15:00,181.84,181.94,181.7,181.88,3347.0,178.4113,178.5094,178.2739,178.4505,3347.0
2022-10-05 15:20:00,181.9,182.0,181.86,181.91,2446.0,178.4701,178.5683,178.4309,178.48,2446.0
2022-10-05 15:25:00,181.98,181.98,181.76,181.9,2682.0,178.5486,178.5486,178.3328,178.4701,2682.0
2022-10-05 15:30:00,181.74,181.86,181.63,181.63,2518.0,178.3132,178.4309,178.2052,178.2052,2518.0
2022-10-05 15:35:00,181.68,181.69,181.32,181.32,3505.0,178.2543,178.2641,177.9011,177.9011,3505.0
2022-10-05 15:40:00,181.31,181.33,181.0,181.12,4000.0,177.8913,177.9109,177.5871,177.7048,4000.0
2022-10-05 15:45:00,181.07,181.33,180.93,181.04,9445.0,177.6558,177.9109,177.5184,177.6264,9445.0
2022-10-05 15:50:00,181.05,181.05,180.25,180.32,13334.0,177.6362,177.6362,176.8513,176.9199,13334.0
2022-10-05 15:55:00,180.31,180.44,179.87,180.16,34904.0,176.9101,177.0377,176.4784,176.763,34904.0
2022-10-06 09:30:00,180.06,180.32,180.06,180.31,2461.0,176.6648,176.9199,176.6648,176.9101,2461.0
2022-10-06 09:35:00,180.28,180.28,178.98,179.77,2148.0,176.8807,176.8807,175.6052,176.3803,2148.0
2022-10-06 09:40:00,179.19,179.19,179.19,179.19,100.0,175.8112,175.8112,175.8112,175.8112,100.0
2022-10-06 09:45:00,179.16,179.58,178.99,179.0,400.0,175.7818,176.1939,175.615,175.6248,400.0
2022-10-06 09:50:00,179.36,179.95,179.36,179.95,1000.0,175.978,176.5569,175.978,176.5569,1000.0
2022-10-06 09:55:00,179.51,179.84,178.49,178.76,1441.0,176.1252,176.449,175.1244,175.3893,1441.0
2022-10-06 10:00:00,178.4,178.76,178.03,178.35,4563.0,175.0361,175.3893,174.6731,174.9871,4563.0
2022-10-06 10:05:00,178.25,178.31,177.71,178.02,5734.0,174.889,174.9478,174.3591,174.6633,5734.0
2022-10-06 10:10:00,178.01,178.05,177.04,177.04,7807.0,174.6535,174.6927,173.7018,173.7018,7807.0
2022-10-06 10:15:00,177.02,177.4,176.76,176.86,13819.0,173.6822,174.055,173.4271,173.5252,13819.0
2022-10-06 10:20:00,176.83,176.95,176.36,176.4,33219.0,173.4957,173.6135,173.0346,173.0738,33219.0
2022-10-06 10:25:00,176.38,176.93,176.1,176.1,18214.0,173.0542,173.5939,172.7795,172.7795,18214.0
2022-10-06 10:30:00,176.02,176.17,175.3,175.3,15354.0,172.701,172.8482,171.9946,171.9946,15354.0
2022-10-06 10:35:00,175.31,175.96,175.29,175.54,9773.0,172.0044,172.6421,171.9848,172.2301,9773.0
2022-10-06 10:40:00,175.55,175.92,175.55,175.57,5691.0,172.2399,172.6029,172.2399,172.2595,5691.0
2022-10-06 10:45:00,175.45,176.47,175.36,176.34,14465.0,172.1418,173.1425,172.0535,173.015,14465.0
2022-10-06 10:50:00,176.52,177.03,176.26,177.03,2605.0,173.1916,173.692,172.9365,173.692,2605.0
2022-10-06 10:55:00,177.07,177.25,176.96,177.15,14314.0,173.7312,173.9078,173.6233,173.8097,14314.0
2022-10-06 11:00:00,177.15,177.22,176.77,176.85,4536.0,173.8097,173.8784,173.4369,173.5154,4536.0
2022-10-06 11:05:00,176.8,177.31,176.8,177.04,9747.0,173.4663,173.9667,173.4663,173.7018,9747.0
2022-10-06 11:10:00,176.93,177.1,176.81,177.05,6159.0,173.5939,173.7606,173.4761,173.7116,6159.0
2022-10-06 11:15:00,177.09,177.43,176.99,177.27,19917.0,173.7508,174.0844,173.6527,173.9274,19917.0
2022-10-06 11:20:00,177.08,177.75,177.02,177.45,6607.0,173.741,174.3984,173.6822,174.104,6607.0
2022-10-06 11:25:00,177.45,177.47,176.97,177.45,5555.0,174.104,174.1237,173.6331,174.104,5555.0
2022-10-06 11:30:00,177.56,177.7,177.27,177.3,2476.0,174.212,174.3493,173.9274,173.9569,2476.0
2022-10-06 11:35:00,177.31,177.52,177.2,177.47,9558.0,173.9667,174.1727,173.8588,174.1237,9558.0
2022-10-06 11:40:00,177.37,178.01,177.36,178.0,19162.0,174.0256,174.6535,174.0157,174.6437,19162.0
2022-10-06 11:45:00,178.01,178.13,177.87,177.98,3882.0,174.6535,174.7712,174.5161,174.6241,3882.0
2022-10-06 11:50:00,177.85,178.43,177.73,178.31,18178.0,174.4965,175.0656,174.3788,174.9478,18178.0
2022-10-06 11:55:00,178.3,178.3,177.11,177.21,1900.0,174.938,174.938,173.7705,173.8686,1900.0
2022-10-06 12:00:00,177.03,177.38,176.92,176.93,1600.0,173.692,174.0354,173.584,173.5939,1600.0
2022-10-06 12:05:00,176.65,176.98,176.39,176.97,6546.0,173.3191,173.6429,173.064,173.6331,6546.0
2022-10-06 12:10:00,176.68,176.76,176.32,176.32,1300.0,173.3486,173.4271,172.9954,172.9954,1300.0
2022-10-06 12:15:00,176.45,176.63,176.12,176.53,2401.0,173.1229,173.2995,172.7991,173.2014,2401.0
2022-10-06 12:20:00,176.63,176.79,176.5,176.73,2477.0,173.2995,173.4565,173.172,173.3976,2477.0
2022-10-06 12:25:00,176.65,176.83,176.54,176.8,2342.0,173.3191,173.4957,173.2112,173.4663,2342.0
2022-10-06 12:30:00,176.83,176.83,176.44,176.5,2239.0,173.4957,173.4957,173.1131,173.172,2239.0
2022-10-06 12:35:00,176.64,176.84,176.64,176.68,1777.0,173.3093,173.5056,173.3093,173.3486,1777.0
2022-10-06 12:40:00,176.65,177.34,176.61,177.34,3568.0,173.3191,173.9961,173.2799,173.9961,3568.0
2022-10-06 12:45:00,177.34,177.37,176.96,177.06,2556.0,173.9961,174.0256,173.6233,173.7214,2556.0
2022-10-06 12:50:00,176.93,177.13,176.9,177.08,2245.0,173.5939,173.7901,173.5644,173.741,2245.0
2022-10-06 12:55:00,177.01,177.06,176.86,176.91,1039.0,173.6723,173.7214,173.5252,173.5742,1039.0
2022-10-06 13:00:00,176.89,176.97,176.69,176.86,1721.0,173.5546,173.6331,173.3584,173.5252,1721.0
2022-10-06 13:05:00,176.81,176.81,176.4,176.44,1900.0,173.4761,173.4761,173.0738,173.1131,1900.0
2022-10-06 13:10:00,176.36,176.84,176.36,176.84,3200.0,173.0346,173.5056,173.0346,173.5056,3200.0
2022-10-06 13:15:00,176.93,176.97,176.6,176.8,5411.0,173.5939,173.6331,173.2701,173.4663,5411.0
2022-10-06 13:20:00,176.73,176.82,176.15,176.33,5138.0,173.3976,173.4859,172.8286,173.0052,5138.0
2022-10-06 13:25:00,176.16,176.33,175.8,176.33,7615.0,172.8384,173.0052,172.4852,173.0052,7615.0
2022-10-06 13:30:00,176.21,176.29,175.89,176.0,3200.0,172.8874,172.9659,172.5735,172.6814,3200.0
2022-10-06 13:35:00,176.0,176.43,175.83,176.24,8423.0,172.6814,173.1033,172.5146,172.9169,8423.0
2022-10-06 13:40:00,176.16,176.42,176.16,176.28,2889.0,172.8384,173.0935,172.8384,172.9561,2889.0
2022-10-06 13:45:00,176.36,176.4,176.2,176.26,6164.0,173.0346,173.0738,172.8776,172.9365,6164.0
2022-10-06 13:50:00,176.26,176.38,176.18,176.38,2655.0,172.9365,173.0542,172.858,173.0542,2655.0
2022-10-06 13:55:00,176.41,176.48,176.17,176.19,2900.0,173.0837,173.1523,172.8482,172.8678,2900.0
2022-10-06 14:00:00,176.15,176.15,175.67,175.81,5234.0,172.8286,172.8286,172.3576,172.495,5234.0
2022-10-06 14:05:00,175.88,175.88,175.6,175.74,1800.0,172.5637,172.5637,172.2889,172.4263,1800.0
2022-10-06 14:10:00,175.77,175.78,175.62,175.7,4631.0,172.4557,172.4655,172.3086,172.387,4631.0
2022-10-06 14:15:00,175.61,175.61,175.3,175.51,2822.0,172.2987,172.2987,171.9946,172.2006,2822.0
2022-10-06 14:20:00,175.5,175.63,175.23,175.3,11297.0,172.1908,172.3184,171.9259,171.9946,11297.0
2022-10-06 14:25:00,175.27,175.68,175.26,175.39,4088.0,171.9652,172.3674,171.9553,172.0829,4088.0
2022-10-06 14:30:00,175.5,175.72,175.18,175.36,4849.0,172.1908,172.4067,171.8769,172.0535,4849.0
2022-10-06 14:35:00,175.37,175.43,175.11,175.17,2638.0,172.0633,172.1221,171.8082,171.867,2638.0
2022-10-06 14:40:00,175.14,175.18,175.05,175.05,598.0,171.8376,171.8769,171.7493,171.7493,598.0
2022-10-06 14:45:00,174.94,174.94,174.73,174.81,3238.0,171.6414,171.6414,171.4353,171.5138,3238.0
2022-10-06 14:50:00,174.73,174.81,174.51,174.81,2417.0,171.4353,171.5138,171.2195,171.5138,2417.0
2022-10-06 14:55:00,174.8,175.0,174.68,174.75,2724.0,171.504,171.7002,171.3863,171.455,2724.0
2022-10-06 15:00:00,174.79,174.87,174.44,174.68,3675.0,171.4942,171.5727,171.1508,171.3863,3675.0
2022-10-06 15:05:00,174.67,174.67,174.43,174.52,2923.0,171.3765,171.3765,171.141,171.2293,2923.0
2022-10-06 15:10:00,174.4,174.46,174.31,174.4,3498.0,171.1116,171.1704,171.0233,171.1116,3498.0
2022-10-06 15:15:00,174.42,174.5,174.14,174.28,3467.0,171.1312,171.2097,170.8565,170.9938,3467.0
2022-10-06 15:20:00,174.28,174.72,174.21,174.46,9135.0,170.9938,171.4255,170.9251,171.1704,9135.0
2022-10-06 15:25:00,174.45,174.72,174.38,174.72,13095.0,171.1606,171.4255,171.0919,171.4255,13095.0
2022-10-06 15:30:00,174.76,174.92,174.7,174.78,4061.0,171.4648,171.6218,171.4059,171.4844,4061.0
2022-10-06 15:35:00,174.85,174.85,174.47,174.47,7133.0,171.5531,171.5531,171.1802,171.1802,7133.0
2022-10-06 15:40:00,174.44,174.6,174.29,174.53,13663.0,171.1508,171.3078,171.0036,171.2391,13663.0
2022-10-06 15:45:00,174.48,174.56,174.13,174.18,8672.0,171.1901,171.2685,170.8467,170.8957,8672.0
2022-10-06 15:50:00,174.23,174.34,173.78,174.08,33649.0,170.9448,171.0527,170.5032,170.7976,33649.0
2022-10-06 15:55:00,174.1,174.48,173.77,174.27,86496.0,170.8172,171.1901,170.4934,170.984,86496.0
2022-10-07 09:30:00,171.18,171.62,170.74,170.74,5278.0,167.9523,168.384,167.5206,167.5206,5278.0
2022-10-07 09:35:00,171.2,171.2,170.65,170.65,1950.0,167.9719,167.9719,167.4323,167.4323,1950.0
2022-10-07 09:40:00,170.86,170.89,170.05,170.26,1889.0,167.6383,167.6677,166.8436,167.0496,1889.0
2022-10-07 09:45:00,169.91,170.02,169.57,170.02,1437.0,166.7062,166.8141,166.3726,166.8141,1437.0
2022-10-07 09:50:00,170.43,170.55,170.09,170.1,1264.0,167.2164,167.3342,166.8828,166.8926,1264.0
2022-10-07 09:55:00,169.86,169.86,169.53,169.53,325.0,166.6572,166.6572,166.3334,166.3334,325.0
2022-10-07 10:00:00,169.47,169.81,169.39,169.41,3507.0,166.2745,166.6081,166.196,166.2156,3507.0
2022-10-07 10:05:00,169.37,170.37,169.37,170.22,7739.0,166.1764,167.1575,166.1764,167.0104,7739.0
2022-10-07 10:10:00,170.28,170.45,170.14,170.3,1630.0,167.0692,167.236,166.9319,167.0889,1630.0
2022-10-07 10:15:00,170.31,170.82,170.31,170.73,2154.0,167.0987,167.5991,167.0987,167.5108,2154.0
2022-10-07 10:20:00,170.79,171.24,170.6,170.86,4904.0,167.5696,168.0111,167.3832,167.6383,4904.0
2022-10-07 10:25:00,170.84,170.93,170.44,170.44,1300.0,167.6187,167.707,167.2262,167.2262,1300.0
2022-10-07 10:30:00,170.59,170.59,170.22,170.31,2317.0,167.3734,167.3734,167.0104,167.0987,2317.0
2022-10-07 10:35:00,170.31,170.43,170.21,170.29,3999.0,167.0987,167.2164,167.0006,167.0791,3999.0
2022-10-07 10:40:00,170.22,170.78,170.18,170.47,3136.0,167.0104,167.5598,166.9711,167.2557,3136.0
2022-10-07 10:45:00,170.57,170.87,170.57,170.74,3995.0,167.3538,167.6481,167.3538,167.5206,3995.0
2022-10-07 10:50:00,170.71,170.71,170.11,170.41,1813.0,167.4911,167.4911,166.9025,167.1968,1813.0
2022-10-07 10:55:00,170.44,170.48,170.44,170.47,600.0,167.2262,167.2655,167.2262,167.2557,600.0
2022-10-07 11:00:00,170.48,170.84,170.41,170.71,2572.0,167.2655,167.6187,167.1968,167.4911,2572.0
2022-10-07 11:05:00,170.63,170.63,170.22,170.58,28670.0,167.4126,167.4126,167.0104,167.3636,28670.0
2022-10-07 11:10:00,170.59,170.62,170.4,170.44,1941.0,167.3734,167.4028,167.187,167.2262,1941.0
2022-10-07 11:15:00,170.39,170.4,169.83,169.83,8842.0,167.1772,167.187,166.6277,166.6277,8842.0
2022-10-07 11:20:00,169.82,169.98,169.58,169.98,3298.0,166.6179,166.7749,166.3824,166.7749,3298.0
2022-10-07 11:25:00,170.05,170.23,170.04,170.16,2417.0,166.8436,167.0202,166.8338,166.9515,2417.0
2022-10-07 11:30:00,170.1,170.17,169.94,169.94,5557.0,166.8926,166.9613,166.7357,166.7357,5557.0
2022-10-07 11:35:00,170.05,170.31,170.04,170.31,4559.0,166.8436,167.0987,166.8338,167.0987,4559.0
2022-10-07 11:40:00,170.17,170.34,169.93,170.16,5520.0,166.9613,167.1281,166.7258,166.9515,5520.0
2022-10-07 11:45:00,170.15,170.22,170.08,170.08,1019.0,166.9417,167.0104,166.873,166.873,1019.0
2022-10-07 11:50:00,170.12,170.28,169.92,169.92,3219.0,166.9123,167.0692,166.716,166.716,3219.0
2022-10-07 11:55:00,169.92,170.28,169.92,170.28,1431.0,166.716,167.0692,166.716,167.0692,1431.0
2022-10-07 12:00:00,170.25,170.29,170.11,170.22,5140.0,167.0398,167.0791,166.9025,167.0104,5140.0
2022-10-07 12:05:00,170.22,170.22,170.0,170.07,6322.0,167.0104,167.0104,166.7945,166.8632,6322.0
2022-10-07 12:10:00,170.17,170.25,169.92,169.93,2343.0,166.9613,167.0398,166.716,166.7258,2343.0
2022-10-07 12:15:00,169.91,169.95,169.75,169.75,1265.0,166.7062,166.7455,166.5492,166.5492,1265.0
2022-10-07 12:20:00,169.87,169.9,169.53,169.56,2471.0,166.667,166.6964,166.3334,166.3628,2471.0
2022-10-07 12:25:00,169.62,169.68,169.54,169.68,1667.0,166.4217,166.4806,166.3432,166.4806,1667.0
2022-10-07 12:30:00,169.55,169.57,169.4,169.51,2207.0,166.353,166.3726,166.2058,166.3138,2207.0
2022-10-07 12:35:00,169.48,169.52,169.44,169.52,1922.0,166.2843,166.3236,166.2451,166.3236,1922.0
2022-10-07 12:40:00,169.46,169.47,169.15,169.15,1139.0,166.2647,166.2745,165.9606,165.9606,1139.0
2022-10-07 12:45:00,169.13,169.14,168.99,168.99,1106.0,165.9409,165.9507,165.8036,165.8036,1106.0
2022-10-07 12:50:00,169.03,169.38,169.03,169.28,1000.0,165.8428,166.1862,165.8428,166.0881,1000.0
2022-10-07 12:55:00,169.33,169.46,169.33,169.46,1015.0,166.1372,166.2647,166.1372,166.2647,1015.0
2022-10-07 13:00:00,169.33,169.37,169.16,169.37,1904.0,166.1372,166.1764,165.9704,166.1764,1904.0
2022-10-07 13:05:00,169.38,169.38,169.07,169.07,1300.0,166.1862,166.1862,165.8821,165.8821,1300.0
2022-10-07 13:10:00,169.24,169.47,169.24,169.47,803.0,166.0489,166.2745,166.0489,166.2745,803.0
2022-10-07 13:15:00,169.48,169.75,169.48,169.74,600.0,166.2843,166.5492,166.2843,166.5394,600.0
2022-10-07 13:20:00,169.72,169.77,169.68,169.71,1657.0,166.5198,166.5689,166.4806,166.51,1657.0
2022-10-07 13:25:00,169.79,169.97,169.78,169.78,2480.0,166.5885,166.7651,166.5787,166.5787,2480.0
2022-10-07 13:30:00,169.78,169.79,169.72,169.72,200.0,166.5787,166.5885,166.5198,166.5198,200.0
2022-10-07 13:35:00,169.81,169.9,169.81,169.89,600.0,166.6081,166.6964,166.6081,166.6866,600.0
2022-10-07 13:40:00,169.92,170.07,169.88,169.88,4254.0,166.716,166.8632,166.6768,166.6768,4254.0
2022-10-07 13:45:00,169.87,169.88,169.53,169.53,1211.0,166.667,166.6768,166.3334,166.3334,1211.0
2022-10-07 13:50:00,169.64,169.64,169.51,169.51,200.0,166.4413,166.4413,166.3138,166.3138,200.0
2022-10-07 13:55:00,169.57,169.57,169.4,169.4,842.0,166.3726,166.3726,166.2058,166.2058,842.0
2022-10-07 14:00:00,169.32,169.49,169.32,169.49,1016.0,166.1273,166.2941,166.1273,166.2941,1016.0
2022-10-07 14:05:00,169.44,169.49,169.33,169.49,1409.0,166.2451,166.2941,166.1372,166.2941,1409.0
2022-10-07 14:10:00,169.41,169.41,169.21,169.35,1328.0,166.2156,166.2156,166.0194,166.1568,1328.0
2022-10-07 14:15:00,169.45,169.52,169.12,169.12,1907.0,166.2549,166.3236,165.9311,165.9311,1907.0
2022-10-07 14:20:00,169.12,169.12,168.75,168.8,1325.0,165.9311,165.9311,165.5681,165.6172,1325.0
2022-10-07 14:25:00,168.81,168.9,168.75,168.81,1545.0,165.627,165.7153,165.5681,165.627,1545.0
2022-10-07 14:30:00,168.8,168.97,168.79,168.97,5008.0,165.6172,165.7839,165.6073,165.7839,5008.0
2022-10-07 14:35:00,169.01,169.33,168.98,169.13,2021.0,165.8232,166.1372,165.7938,165.9409,2021.0
2022-10-07 14:40:00,169.12,169.22,169.08,169.09,4027.0,165.9311,166.0292,165.8919,165.9017,4027.0
2022-10-07 14:45:00,169.09,169.18,168.99,169.06,2836.0,165.9017,165.99,165.8036,165.8722,2836.0
2022-10-07 14:50:00,169.13,169.22,169.12,169.19,1700.0,165.9409,166.0292,165.9311,165.9998,1700.0
2022-10-07 14:55:00,169.27,169.35,169.2,169.31,3534.0,166.0783,166.1568,166.0096,166.1175,3534.0
2022-10-07 15:00:00,169.32,169.62,169.28,169.62,1831.0,166.1273,166.4217,166.0881,166.4217,1831.0
2022-10-07 15:05:00,169.7,169.71,169.31,169.31,4871.0,166.5002,166.51,166.1175,166.1175,4871.0
2022-10-07 15:10:00,169.36,169.4,168.72,168.76,10597.0,166.1666,166.2058,165.5387,165.5779,10597.0
2022-10-07 15:15:00,168.72,168.72,168.47,168.47,2800.0,165.5387,165.5387,165.2934,165.2934,2800.0
2022-10-07 15:20:00,168.59,168.66,168.48,168.62,2800.0,165.4111,165.4798,165.3032,165.4405,2800.0
2022-10-07 15:25:00,168.63,168.67,168.44,168.55,3025.0,165.4504,165.4896,165.2639,165.3719,3025.0
2022-10-07 15:30:00,168.62,168.63,168.37,168.38,4065.0,165.4405,165.4504,165.1953,165.2051,4065.0
2022-10-07 15:35:00,168.37,168.57,168.34,168.53,6639.0,165.1953,165.3915,165.1658,165.3522,6639.0
2022-10-07 15:40:00,168.54,168.71,168.45,168.64,6697.0,165.3621,165.5288,165.2738,165.4602,6697.0
2022-10-07 15:45:00,168.58,168.63,168.35,168.35,4852.0,165.4013,165.4504,165.1756,165.1756,4852.0
2022-10-07 15:50:00,168.54,169.17,168.54,168.65,15451.0,165.3621,165.9802,165.3621,165.47,15451.0
2022-10-07 15:55:00,168.64,169.1,168.43,168.91,43401.0,165.4602,165.9115,165.2541,165.7251,43401.0
2022-10-10 09:30:00,169.97,169.97,168.8,168.8,5762.0,166.7651,166.7651,165.6172,165.6172,5762.0
2022-10-10 09:35:00,168.89,168.89,167.99,168.0,500.0,165.7055,165.7055,164.8224,164.8322,500.0
2022-10-10 09:40:00,168.02,168.32,167.69,167.7,3420.0,164.8519,165.1462,164.5281,164.5379,3420.0
2022-10-10 09:45:00,167.58,168.13,167.58,168.03,1721.0,164.4202,164.9598,164.4202,164.8617,1721.0
2022-10-10 09:50:00,168.19,168.33,167.65,167.65,2134.0,165.0187,165.156,164.4888,164.4888,2134.0
2022-10-10 09:55:00,167.66,168.08,167.66,168.03,2725.0,164.4986,164.9107,164.4986,164.8617,2725.0
2022-10-10 10:00:00,167.91,168.15,167.84,167.89,732.0,164.7439,164.9794,164.6753,164.7243,732.0
2022-10-10 10:05:00,167.86,168.38,167.85,167.85,3875.0,164.6949,165.2051,164.6851,164.6851,3875.0
2022-10-10 10:10:00,167.63,167.86,167.51,167.58,5400.0,164.4692,164.6949,164.3515,164.4202,5400.0
2022-10-10 10:15:00,167.58,167.58,167.31,167.51,1070.0,164.4202,164.4202,164.1552,164.3515,1070.0
2022-10-10 10:20:00,167.48,167.48,167.32,167.32,978.0,164.322,164.322,164.1651,164.1651,978.0
2022-10-10 10:25:00,167.18,168.0,167.11,167.9,9585.0,164.0277,164.8322,163.959,164.7341,9585.0
2022-10-10 10:30:00,167.94,168.23,167.22,167.22,3686.0,164.7734,165.0579,164.0669,164.0669,3686.0
2022-10-10 10:35:00,167.28,167.28,166.24,166.24,4672.0,164.1258,164.1258,163.1054,163.1054,4672.0
2022-10-10 10:40:00,166.2,166.47,165.93,166.47,2545.0,163.0662,163.3311,162.8013,163.3311,2545.0
2022-10-10 10:45:00,166.71,166.74,166.56,166.6,1484.0,163.5666,163.596,163.4194,163.4586,1484.0
2022-10-10 10:50:00,166.76,166.81,166.32,166.5,2700.0,163.6156,163.6647,163.1839,163.3605,2700.0
2022-10-10 10:55:00,166.27,166.78,166.27,166.78,1100.0,163.1349,163.6352,163.1349,163.6352,1100.0
2022-10-10 11:00:00,166.78,167.0,166.48,166.53,5129.0,163.6352,163.8511,163.3409,163.39,5129.0
2022-10-10 11:05:00,166.79,166.89,166.75,166.89,539.0,163.6451,163.7432,163.6058,163.7432,539.0
2022-10-10 11:10:00,167.17,167.51,167.17,167.27,1123.0,164.0179,164.3515,164.0179,164.116,1123.0
2022-10-10 11:15:00,167.39,167.41,167.12,167.21,3040.0,164.2337,164.2534,163.9688,164.0571,3040.0
2022-10-10 11:20:00,167.19,167.57,167.09,167.36,1521.0,164.0375,164.4103,163.9394,164.2043,1521.0
2022-10-10 11:25:00,167.28,167.28,167.17,167.17,1413.0,164.1258,164.1258,164.0179,164.0179,1413.0
2022-10-10 11:30:00,167.27,167.27,166.85,167.12,3385.0,164.116,164.116,163.7039,163.9688,3385.0
2022-10-10 11:35:00,167.12,167.13,166.78,166.78,1230.0,163.9688,163.9786,163.6352,163.6352,1230.0
2022-10-10 11:40:00,166.78,167.22,166.75,167.19,2236.0,163.6352,164.0669,163.6058,164.0375,2236.0
2022-10-10 11:45:00,167.19,167.32,167.1,167.17,6656.0,164.0375,164.1651,163.9492,164.0179,6656.0
2022-10-10 11:50:00,167.2,167.59,167.2,167.48,2660.0,164.0473,164.43,164.0473,164.322,2660.0
2022-10-10 11:55:00,167.56,167.56,167.4,167.4,3013.0,164.4005,164.4005,164.2435,164.2435,3013.0
2022-10-10 12:00:00,167.29,167.38,167.27,167.38,300.0,164.1356,164.2239,164.116,164.2239,300.0
2022-10-10 12:05:00,167.3,167.3,166.93,166.93,714.0,164.1454,164.1454,163.7824,163.7824,714.0
2022-10-10 12:10:00,166.94,166.94,166.79,166.79,400.0,163.7922,163.7922,163.6451,163.6451,400.0
2022-10-10 12:15:00,166.83,167.1,166.8,167.0,8491.0,163.6843,163.9492,163.6549,163.8511,8491.0
2022-10-10 12:20:00,167.02,167.16,166.98,167.11,5292.0,163.8707,164.0081,163.8315,163.959,5292.0
2022-10-10 12:25:00,167.11,167.2,166.82,167.02,5232.0,163.959,164.0473,163.6745,163.8707,5232.0
2022-10-10 12:30:00,167.02,167.2,166.99,167.04,3468.0,163.8707,164.0473,163.8413,163.8903,3468.0
2022-10-10 12:35:00,166.92,167.08,166.92,167.08,904.0,163.7726,163.9296,163.7726,163.9296,904.0
2022-10-10 12:40:00,167.11,167.11,166.99,167.05,700.0,163.959,163.959,163.8413,163.9001,700.0
2022-10-10 12:45:00,167.02,167.1,166.81,166.81,1897.0,163.8707,163.9492,163.6647,163.6647,1897.0
2022-10-10 12:50:00,166.85,167.07,166.85,167.0,4634.0,163.7039,163.9198,163.7039,163.8511,4634.0
2022-10-10 12:55:00,166.92,167.12,166.92,166.97,3129.0,163.7726,163.9688,163.7726,163.8217,3129.0
2022-10-10 13:00:00,166.88,167.02,166.88,166.93,2348.0,163.7334,163.8707,163.7334,163.7824,2348.0
2022-10-10 13:05:00,166.82,166.82,166.61,166.65,1000.0,163.6745,163.6745,163.4684,163.5077,1000.0
2022-10-10 13:10:00,166.6,167.21,166.52,167.1,2186.0,163.4586,164.0571,163.3801,163.9492,2186.0
2022-10-10 13:15:00,167.14,167.14,167.04,167.1,800.0,163.9885,163.9885,163.8903,163.9492,800.0
2022-10-10 13:20:00,167.3,167.35,167.26,167.26,567.0,164.1454,164.1945,164.1062,164.1062,567.0
2022-10-10 13:25:00,167.41,167.41,167.4,167.41,100.0,164.2534,164.2534,164.2435,164.2534,100.0
2022-10-10 13:30:00,167.42,167.74,167.42,167.54,4369.0,164.2632,164.5771,164.2632,164.3809,4369.0
2022-10-10 13:35:00,167.59,167.77,167.47,167.47,1132.0,164.43,164.6066,164.3122,164.3122,1132.0
2022-10-10 13:40:00,167.54,167.68,167.44,167.44,1010.0,164.3809,164.5183,164.2828,164.2828,1010.0
2022-10-10 13:45:00,167.46,168.25,167.46,168.18,2609.0,164.3024,165.0775,164.3024,165.0088,2609.0
2022-10-10 13:50:00,168.13,168.37,168.05,168.25,1942.0,164.9598,165.1953,164.8813,165.0775,1942.0
2022-10-10 13:55:00,168.28,168.35,168.14,168.15,1700.0,165.107,165.1756,164.9696,164.9794,1700.0
2022-10-10 14:00:00,168.07,168.07,167.87,167.93,1435.0,164.9009,164.9009,164.7047,164.7636,1435.0
2022-10-10 14:05:00,167.93,167.95,167.72,167.76,2992.0,164.7636,164.7832,164.5575,164.5968,2992.0
2022-10-10 14:10:00,167.81,167.81,167.52,167.56,2938.0,164.6458,164.6458,164.3613,164.4005,2938.0
2022-10-10 14:15:00,167.44,167.6,167.44,167.59,1330.0,164.2828,164.4398,164.2828,164.43,1330.0
2022-10-10 14:20:00,167.59,167.72,167.41,167.49,3177.0,164.43,164.5575,164.2534,164.3319,3177.0
2022-10-10 14:25:00,167.5,167.69,167.49,167.6,1331.0,164.3417,164.5281,164.3319,164.4398,1331.0
2022-10-10 14:30:00,167.54,167.9,167.51,167.76,2474.0,164.3809,164.7341,164.3515,164.5968,2474.0
2022-10-10 14:35:00,167.9,168.01,167.78,168.01,1367.0,164.7341,164.842,164.6164,164.842,1367.0
2022-10-10 14:40:00,168.01,168.04,167.84,167.88,2472.0,164.842,164.8715,164.6753,164.7145,2472.0
2022-10-10 14:45:00,167.8,167.84,167.62,167.67,1500.0,164.636,164.6753,164.4594,164.5085,1500.0
2022-10-10 14:50:00,167.68,167.7,167.44,167.55,2402.0,164.5183,164.5379,164.2828,164.3907,2402.0
2022-10-10 14:55:00,167.68,167.71,167.41,167.64,1700.0,164.5183,164.5477,164.2534,164.479,1700.0
2022-10-10 15:00:00,167.83,167.88,167.59,167.61,2400.0,164.6654,164.7145,164.43,164.4496,2400.0
2022-10-10 15:05:00,167.61,167.79,167.6,167.71,1379.0,164.4496,164.6262,164.4398,164.5477,1379.0
2022-10-10 15:10:00,167.69,168.09,167.67,168.09,3722.0,164.5281,164.9205,164.5085,164.9205,3722.0
2022-10-10 15:15:00,168.06,168.48,168.05,168.37,1714.0,164.8911,165.3032,164.8813,165.1953,1714.0
2022-10-10 15:20:00,168.52,168.64,168.36,168.5,2179.0,165.3424,165.4602,165.1854,165.3228,2179.0
2022-10-10 15:25:00,168.45,168.5,168.05,168.05,2700.0,165.2738,165.3228,164.8813,164.8813,2700.0
2022-10-10 15:30:00,168.12,168.45,168.04,168.43,3797.0,164.95,165.2738,164.8715,165.2541,3797.0
2022-10-10 15:35:00,168.4,168.6,168.25,168.49,5112.0,165.2247,165.4209,165.0775,165.313,5112.0
2022-10-10 15:40:00,168.45,168.45,168.15,168.24,3834.0,165.2738,165.2738,164.9794,165.0677,3834.0
2022-10-10 15:45:00,168.28,168.85,168.24,168.74,6558.0,165.107,165.6662,165.0677,165.5583,6558.0
2022-10-10 15:50:00,168.81,168.86,168.44,168.76,6421.0,165.627,165.676,165.2639,165.5779,6421.0
2022-10-10 15:55:00,168.78,168.78,168.42,168.51,43833.0,165.5975,165.5975,165.2443,165.3326,43833.0
2022-10-11 09:30:00,168.25,168.25,167.29,167.29,5371.0,165.0775,165.0775,164.1356,164.1356,5371.0
2022-10-11 09:35:00,167.34,167.78,166.89,166.99,2161.0,164.1847,164.6164,163.7432,163.8413,2161.0
2022-10-11 09:40:00,166.4,166.41,166.09,166.22,1100.0,163.2624,163.2722,162.9583,163.0858,1100.0
2022-10-11 09:45:00,166.29,166.29,165.03,165.66,7837.0,163.1545,163.1545,161.9182,162.5364,7837.0
2022-10-11 09:50:00,165.54,166.03,165.32,165.39,6300.0,162.4186,162.8994,162.2028,162.2714,6300.0
2022-10-11 09:55:00,165.41,165.61,165.26,165.26,3090.0,162.2911,162.4873,162.1439,162.1439,3090.0
2022-10-11 10:00:00,165.42,165.42,164.12,164.12,9209.0,162.3009,162.3009,161.0254,161.0254,9209.0
2022-10-11 10:05:00,164.19,164.31,163.81,163.99,4750.0,161.0941,161.2118,160.7212,160.8978,4750.0
2022-10-11 10:10:00,163.99,164.88,163.82,164.83,6741.0,160.8978,161.7711,160.7311,161.722,6741.0
2022-10-11 10:15:00,164.7,165.13,164.56,164.58,2950.0,161.5945,162.0164,161.4571,161.4767,2950.0
2022-10-11 10:20:00,164.59,164.66,164.14,164.15,3853.0,161.4865,161.5552,161.045,161.0548,3853.0
2022-10-11 10:25:00,164.24,164.58,164.22,164.51,3525.0,161.1431,161.4767,161.1235,161.408,3525.0
2022-10-11 10:30:00,164.34,164.9,164.17,164.9,6911.0,161.2412,161.7907,161.0745,161.7907,6911.0
2022-10-11 10:35:00,164.79,165.14,164.68,165.14,2616.0,161.6828,162.0262,161.5748,162.0262,2616.0
2022-10-11 10:40:00,165.15,165.41,164.62,164.8,5702.0,162.036,162.2911,161.516,161.6926,5702.0
2022-10-11 10:45:00,164.75,165.11,164.68,165.11,6925.0,161.6435,161.9967,161.5748,161.9967,6925.0
2022-10-11 10:50:00,165.23,165.23,164.95,165.07,3526.0,162.1145,162.1145,161.8397,161.9575,3526.0
2022-10-11 10:55:00,165.17,165.57,164.83,164.92,7996.0,162.0556,162.4481,161.722,161.8103,7996.0
2022-10-11 11:00:00,164.89,165.81,164.87,165.47,8050.0,161.7809,162.6835,161.7613,162.3499,8050.0
2022-10-11 11:05:00,165.48,165.56,164.84,165.13,9739.0,162.3598,162.4382,161.7318,162.0164,9739.0
2022-10-11 11:10:00,165.09,165.3,165.02,165.08,18903.0,161.9771,162.1831,161.9084,161.9673,18903.0
2022-10-11 11:15:00,165.12,165.31,164.96,165.13,7683.0,162.0065,162.193,161.8496,162.0164,7683.0
2022-10-11 11:20:00,165.33,165.33,165.1,165.2,3555.0,162.2126,162.2126,161.9869,162.085,3555.0
2022-10-11 11:25:00,165.26,165.77,165.08,165.67,5138.0,162.1439,162.6443,161.9673,162.5462,5138.0
2022-10-11 11:30:00,165.75,166.31,165.75,166.25,2041.0,162.6247,163.1741,162.6247,163.1152,2041.0
2022-10-11 11:35:00,166.39,166.43,166.22,166.3,2184.0,163.2526,163.2918,163.0858,163.1643,2184.0
2022-10-11 11:40:00,166.28,166.65,166.28,166.61,3531.0,163.1447,163.5077,163.1447,163.4684,3531.0
2022-10-11 11:45:00,166.6,167.0,166.4,166.97,6350.0,163.4586,163.8511,163.2624,163.8217,6350.0
2022-10-11 11:50:00,166.97,167.14,166.88,166.88,1700.0,163.8217,163.9885,163.7334,163.7334,1700.0
2022-10-11 11:55:00,166.72,166.91,166.72,166.82,3450.0,163.5764,163.7628,163.5764,163.6745,3450.0
2022-10-11 12:00:00,166.74,166.74,166.22,166.22,1858.0,163.596,163.596,163.0858,163.0858,1858.0
2022-10-11 12:05:00,166.26,166.37,165.85,165.97,3673.0,163.125,163.233,162.7228,162.8405,3673.0
2022-10-11 12:10:00,166.14,166.26,166.1,166.25,905.0,163.0073,163.125,162.9681,163.1152,905.0
2022-10-11 12:15:00,166.29,166.72,166.26,166.68,2675.0,163.1545,163.5764,163.125,163.5371,2675.0
2022-10-11 12:20:00,166.67,166.97,166.65,166.86,4706.0,163.5273,163.8217,163.5077,163.7137,4706.0
2022-10-11 12:25:00,166.78,166.78,166.51,166.52,2601.0,163.6352,163.6352,163.3703,163.3801,2601.0
2022-10-11 12:30:00,166.5,166.8,166.5,166.7,1836.0,163.3605,163.6549,163.3605,163.5567,1836.0
2022-10-11 12:35:00,166.66,166.97,166.66,166.96,1250.0,163.5175,163.8217,163.5175,163.8118,1250.0
2022-10-11 12:40:00,166.98,167.37,166.88,167.37,5984.0,163.8315,164.2141,163.7334,164.2141,5984.0
2022-10-11 12:45:00,167.45,167.62,167.42,167.53,2412.0,164.2926,164.4594,164.2632,164.3711,2412.0
2022-10-11 12:50:00,167.48,167.53,166.95,166.95,3968.0,164.322,164.3711,163.802,163.802,3968.0
2022-10-11 12:55:00,166.92,167.21,166.83,167.06,4236.0,163.7726,164.0571,163.6843,163.91,4236.0
2022-10-11 13:00:00,166.97,167.09,166.86,166.92,1988.0,163.8217,163.9394,163.7137,163.7726,1988.0
2022-10-11 13:05:00,166.83,167.02,166.7,166.94,9231.0,163.6843,163.8707,163.5567,163.7922,9231.0
2022-10-11 13:10:00,166.93,167.0,166.66,166.73,3912.0,163.7824,163.8511,163.5175,163.5862,3912.0
2022-10-11 13:15:00,166.55,166.63,166.27,166.41,4219.0,163.4096,163.4881,163.1349,163.2722,4219.0
2022-10-11 13:20:00,166.4,166.54,166.28,166.52,3000.0,163.2624,163.3998,163.1447,163.3801,3000.0
2022-10-11 13:25:00,166.55,166.55,166.22,166.23,2280.0,163.4096,163.4096,163.0858,163.0956,2280.0
2022-10-11 13:30:00,166.23,166.34,165.94,166.27,6619.0,163.0956,163.2035,162.8111,163.1349,6619.0
2022-10-11 13:35:00,166.35,166.36,166.12,166.34,3457.0,163.2133,163.2232,162.9877,163.2035,3457.0
2022-10-11 13:40:00,166.29,166.52,166.22,166.42,2847.0,163.1545,163.3801,163.0858,163.282,2847.0
2022-10-11 13:45:00,166.42,166.67,166.35,166.53,8300.0,163.282,163.5273,163.2133,163.39,8300.0
2022-10-11 13:50:00,166.49,166.73,166.48,166.48,2244.0,163.3507,163.5862,163.3409,163.3409,2244.0
2022-10-11 13:55:00,166.43,166.55,166.38,166.5,2734.0,163.2918,163.4096,163.2428,163.3605,2734.0
2022-10-11 14:00:00,166.51,166.78,166.45,166.7,3222.0,163.3703,163.6352,163.3115,163.5567,3222.0
2022-10-11 14:05:00,166.81,166.84,166.32,166.47,3214.0,163.6647,163.6941,163.1839,163.3311,3214.0
2022-10-11 14:10:00,166.3,166.3,166.14,166.26,1200.0,163.1643,163.1643,163.0073,163.125,1200.0
2022-10-11 14:15:00,166.22,166.22,166.01,166.09,1809.0,163.0858,163.0858,162.8798,162.9583,1809.0
2022-10-11 14:20:00,166.07,166.08,165.94,165.97,2021.0,162.9386,162.9484,162.8111,162.8405,2021.0
2022-10-11 14:25:00,166.02,166.25,166.01,166.14,4174.0,162.8896,163.1152,162.8798,163.0073,4174.0
2022-10-11 14:30:00,166.17,166.33,166.11,166.29,3231.0,163.0367,163.1937,162.9779,163.1545,3231.0
2022-10-11 14:35:00,166.25,166.25,165.92,166.08,13468.0,163.1152,163.1152,162.7915,162.9484,13468.0
2022-10-11 14:40:00,166.1,166.27,165.98,166.03,11464.0,162.9681,163.1349,162.8503,162.8994,11464.0
2022-10-11 14:45:00,165.92,165.92,165.11,165.22,3575.0,162.7915,162.7915,161.9967,162.1047,3575.0
2022-10-11 14:50:00,165.3,165.32,164.74,164.8,3174.0,162.1831,162.2028,161.6337,161.6926,3174.0
2022-10-11 14:55:00,164.8,164.8,164.16,164.17,3496.0,161.6926,161.6926,161.0646,161.0745,3496.0
2022-10-11 15:00:00,164.15,164.28,163.93,164.07,3827.0,161.0548,161.1824,160.839,160.9763,3827.0
2022-10-11 15:05:00,164.17,164.17,163.8,163.84,2516.0,161.0745,161.0745,160.7114,160.7507,2516.0
2022-10-11 15:10:00,163.83,163.85,163.45,163.63,5919.0,160.7409,160.7605,160.368,160.5446,5919.0
2022-10-11 15:15:00,163.62,163.86,163.32,163.73,3539.0,160.5348,160.7703,160.2405,160.6428,3539.0
2022-10-11 15:20:00,163.72,164.14,163.68,164.0,5929.0,160.6329,161.045,160.5937,160.9077,5929.0
2022-10-11 15:25:00,164.07,164.18,163.77,164.11,9776.0,160.9763,161.0843,160.682,161.0156,9776.0
2022-10-11 15:30:00,164.06,164.21,163.72,164.02,11735.0,160.9665,161.1137,160.6329,160.9273,11735.0
2022-10-11 15:35:00,164.04,164.42,164.02,164.42,9700.0,160.9469,161.3197,160.9273,161.3197,9700.0
2022-10-11 15:40:00,164.35,164.36,163.89,164.17,15392.0,161.2511,161.2609,160.7997,161.0745,15392.0
2022-10-11 15:45:00,164.21,164.32,163.81,164.32,20524.0,161.1137,161.2216,160.7212,161.2216,20524.0
2022-10-11 15:50:00,164.24,164.24,163.73,164.14,41263.0,161.1431,161.1431,160.6428,161.045,41263.0
2022-10-11 15:55:00,164.2,164.34,163.6,163.83,137552.0,161.1039,161.2412,160.5152,160.7409,137552.0
2022-10-12 09:30:00,164.68,164.68,162.12,162.12,5716.0,161.5748,161.5748,159.0631,159.0631,5716.0
2022-10-12 09:35:00,162.47,163.53,162.46,163.23,4528.0,159.4065,160.4465,159.3967,160.1522,4528.0
2022-10-12 09:40:00,162.81,164.06,162.81,163.89,9143.0,159.7401,160.9665,159.7401,160.7997,9143.0
2022-10-12 09:45:00,163.9,164.18,163.5,163.64,16719.0,160.8095,161.0843,160.4171,160.5544,16719.0
2022-10-12 09:50:00,163.64,163.95,163.5,163.64,4956.0,160.5544,160.8586,160.4171,160.5544,4956.0
2022-10-12 09:55:00,163.5,163.96,163.45,163.96,2115.0,160.4171,160.8684,160.368,160.8684,2115.0
2022-10-12 10:00:00,163.75,163.81,163.4,163.4,6131.0,160.6624,160.7212,160.319,160.319,6131.0
2022-10-12 10:05:00,163.41,163.42,162.67,163.0,6043.0,160.3288,160.3386,159.6027,159.9265,6043.0
2022-10-12 10:10:00,163.06,163.17,162.83,162.83,3317.0,159.9854,160.0933,159.7597,159.7597,3317.0
2022-10-12 10:15:00,162.78,163.25,162.64,163.13,3682.0,159.7107,160.1718,159.5733,160.0541,3682.0
2022-10-12 10:20:00,162.93,162.97,162.23,162.48,5292.0,159.8578,159.8971,159.171,159.4163,5292.0
2022-10-12 10:25:00,162.54,163.16,162.45,163.16,4800.0,159.4752,160.0835,159.3869,160.0835,4800.0
2022-10-12 10:30:00,163.12,163.43,163.05,163.29,2827.0,160.0443,160.3484,159.9756,160.211,2827.0
2022-10-12 10:35:00,163.27,163.4,163.06,163.14,3907.0,160.1914,160.319,159.9854,160.0639,3907.0
2022-10-12 10:40:00,163.06,163.26,162.98,163.13,2249.0,159.9854,160.1816,159.9069,160.0541,2249.0
2022-10-12 10:45:00,163.06,163.48,163.0,163.48,2653.0,159.9854,160.3975,159.9265,160.3975,2653.0
2022-10-12 10:50:00,163.56,163.64,163.39,163.64,3200.0,160.476,160.5544,160.3092,160.5544,3200.0
2022-10-12 10:55:00,163.78,163.78,163.52,163.52,3202.0,160.6918,160.6918,160.4367,160.4367,3202.0
2022-10-12 11:00:00,163.51,164.06,163.51,163.82,3884.0,160.4269,160.9665,160.4269,160.7311,3884.0
2022-10-12 11:05:00,163.91,163.98,163.76,163.91,1500.0,160.8194,160.888,160.6722,160.8194,1500.0
2022-10-12 11:10:00,163.82,164.03,163.79,163.9,2773.0,160.7311,160.9371,160.7016,160.8095,2773.0
2022-10-12 11:15:00,164.06,164.27,164.04,164.13,3424.0,160.9665,161.1726,160.9469,161.0352,3424.0
2022-10-12 11:20:00,164.13,164.21,164.03,164.07,1803.0,161.0352,161.1137,160.9371,160.9763,1803.0
2022-10-12 11:25:00,163.93,164.29,163.93,164.28,2429.0,160.839,161.1922,160.839,161.1824,2429.0
2022-10-12 11:30:00,164.32,164.36,164.03,164.14,2926.0,161.2216,161.2609,160.9371,161.045,2926.0
2022-10-12 11:35:00,164.18,164.42,164.12,164.13,2929.0,161.0843,161.3197,161.0254,161.0352,2929.0
2022-10-12 11:40:00,164.08,164.62,164.08,164.56,2899.0,160.9862,161.516,160.9862,161.4571,2899.0
2022-10-12 11:45:00,164.44,164.44,164.11,164.19,2463.0,161.3394,161.3394,161.0156,161.0941,2463.0
2022-10-12 11:50:00,164.18,164.65,164.17,164.5,2165.0,161.0843,161.5454,161.0745,161.3982,2165.0
2022-10-12 11:55:00,164.5,164.61,164.29,164.42,2600.0,161.3982,161.5062,161.1922,161.3197,2600.0
2022-10-12 12:00:00,164.53,164.53,164.35,164.42,2115.0,161.4277,161.4277,161.2511,161.3197,2115.0
2022-10-12 12:05:00,164.41,164.75,164.25,164.37,5744.0,161.3099,161.6435,161.1529,161.2707,5744.0
2022-10-12 12:10:00,164.38,164.39,164.3,164.34,2144.0,161.2805,161.2903,161.202,161.2412,2144.0
2022-10-12 12:15:00,164.41,164.41,164.24,164.35,3012.0,161.3099,161.3099,161.1431,161.2511,3012.0
2022-10-12 12:20:00,164.38,164.51,164.25,164.26,2806.0,161.2805,161.408,161.1529,161.1628,2806.0
2022-10-12 12:25:00,164.29,164.29,164.05,164.14,2005.0,161.1922,161.1922,160.9567,161.045,2005.0
2022-10-12 12:30:00,164.13,164.21,164.13,164.21,1645.0,161.0352,161.1137,161.0352,161.1137,1645.0
2022-10-12 12:35:00,164.21,164.21,163.94,164.0,2253.0,161.1137,161.1137,160.8488,160.9077,2253.0
2022-10-12 12:40:00,164.0,164.15,163.96,164.15,2720.0,160.9077,161.0548,160.8684,161.0548,2720.0
2022-10-12 12:45:00,164.09,164.55,164.09,164.55,5916.0,160.996,161.4473,160.996,161.4473,5916.0
2022-10-12 12:50:00,164.67,165.02,164.67,164.87,4432.0,161.565,161.9084,161.565,161.7613,4432.0
2022-10-12 12:55:00,164.94,165.3,164.94,165.13,2300.0,161.8299,162.1831,161.8299,162.0164,2300.0
2022-10-12 13:00:00,165.09,165.17,164.78,164.78,5049.0,161.9771,162.0556,161.673,161.673,5049.0
2022-10-12 13:05:00,164.76,164.9,164.74,164.87,2500.0,161.6533,161.7907,161.6337,161.7613,2500.0
2022-10-12 13:10:00,164.87,165.38,164.87,165.31,14438.0,161.7613,162.2616,161.7613,162.193,14438.0
2022-10-12 13:15:00,165.25,165.41,165.24,165.39,8821.0,162.1341,162.2911,162.1243,162.2714,8821.0
2022-10-12 13:20:00,165.32,165.43,165.19,165.19,11719.0,162.2028,162.3107,162.0752,162.0752,11719.0
2022-10-12 13:25:00,165.17,165.42,165.14,165.4,3642.0,162.0556,162.3009,162.0262,162.2813,3642.0
2022-10-12 13:30:00,165.33,165.38,164.98,165.36,9219.0,162.2126,162.2616,161.8692,162.242,9219.0
2022-10-12 13:35:00,165.3,165.55,165.28,165.55,6202.0,162.1831,162.4284,162.1635,162.4284,6202.0
2022-10-12 13:40:00,165.74,165.9,165.66,165.74,9425.0,162.6148,162.7718,162.5364,162.6148,9425.0
2022-10-12 13:45:00,165.78,165.8,165.59,165.75,4371.0,162.6541,162.6737,162.4677,162.6247,4371.0
2022-10-12 13:50:00,165.72,165.83,165.56,165.78,3904.0,162.5952,162.7032,162.4382,162.6541,3904.0
2022-10-12 13:55:00,165.73,165.76,165.58,165.76,3818.0,162.605,162.6345,162.4579,162.6345,3818.0
2022-10-12 14:00:00,165.78,166.06,165.58,165.62,5556.0,162.6541,162.9288,162.4579,162.4971,5556.0
2022-10-12 14:05:00,165.65,165.91,165.45,165.79,9723.0,162.5265,162.7816,162.3303,162.6639,9723.0
2022-10-12 14:10:00,165.62,166.1,165.57,166.05,2020.0,162.4971,162.9681,162.4481,162.919,2020.0
2022-10-12 14:15:00,166.02,166.14,165.76,166.03,4474.0,162.8896,163.0073,162.6345,162.8994,4474.0
2022-10-12 14:20:00,165.93,166.08,165.65,166.0,2803.0,162.8013,162.9484,162.5265,162.8699,2803.0
2022-10-12 14:25:00,165.88,166.36,165.88,166.36,2700.0,162.7522,163.2232,162.7522,163.2232,2700.0
2022-10-12 14:30:00,166.27,166.48,166.1,166.45,3303.0,163.1349,163.3409,162.9681,163.3115,3303.0
2022-10-12 14:35:00,166.52,166.6,166.34,166.34,2720.0,163.3801,163.4586,163.2035,163.2035,2720.0
2022-10-12 14:40:00,166.34,166.45,166.29,166.29,2903.0,163.2035,163.3115,163.1545,163.1545,2903.0
2022-10-12 14:45:00,166.2,166.32,165.75,165.75,2330.0,163.0662,163.1839,162.6247,162.6247,2330.0
2022-10-12 14:50:00,165.78,165.78,165.43,165.5,1633.0,162.6541,162.6541,162.3107,162.3794,1633.0
2022-10-12 14:55:00,165.52,165.57,165.23,165.24,2339.0,162.399,162.4481,162.1145,162.1243,2339.0
2022-10-12 15:00:00,165.2,165.2,164.89,164.99,2915.0,162.085,162.085,161.7809,161.879,2915.0
2022-10-12 15:05:00,165.02,165.32,165.02,165.32,2011.0,161.9084,162.2028,161.9084,162.2028,2011.0
2022-10-12 15:10:00,165.33,165.35,165.22,165.28,2301.0,162.2126,162.2322,162.1047,162.1635,2301.0
2022-10-12 15:15:00,165.25,165.36,165.04,165.24,3945.0,162.1341,162.242,161.928,162.1243,3945.0
2022-10-12 15:20:00,165.27,165.33,165.09,165.09,4808.0,162.1537,162.2126,161.9771,161.9771,4808.0
2022-10-12 15:25:00,165.07,165.12,164.85,164.88,7642.0,161.9575,162.0065,161.7416,161.7711,7642.0
2022-10-12 15:30:00,164.82,165.33,164.82,165.31,12691.0,161.7122,162.2126,161.7122,162.193,12691.0
2022-10-12 15:35:00,165.33,165.33,165.04,165.04,8172.0,162.2126,162.2126,161.928,161.928,8172.0
2022-10-12 15:40:00,165.04,165.11,164.89,165.11,17057.0,161.928,161.9967,161.7809,161.9967,17057.0
2022-10-12 15:45:00,165.07,165.14,164.88,165.09,13935.0,161.9575,162.0262,161.7711,161.9771,13935.0
2022-10-12 15:50:00,165.04,165.08,164.81,164.91,25260.0,161.928,161.9673,161.7024,161.8005,25260.0
2022-10-12 15:55:00,164.91,165.1,164.56,164.58,84381.0,161.8005,161.9869,161.4571,161.4767,84381.0
2022-10-13 09:30:00,161.04,161.04,157.0,157.9,11051.0,158.0035,158.0035,154.0396,154.9227,11051.0
2022-10-13 09:35:00,158.99,158.99,157.57,158.18,10552.0,155.9921,155.9921,154.5989,155.1974,10552.0
2022-10-13 09:40:00,157.89,158.37,156.74,156.76,8041.0,154.9129,155.3838,153.7846,153.8042,8041.0
2022-10-13 09:45:00,156.87,158.59,156.87,158.05,10646.0,153.9121,155.5997,153.9121,155.0699,10646.0
2022-10-13 09:50:00,157.95,159.01,157.61,158.39,12120.0,154.9717,156.0117,154.6381,155.4034,12120.0
2022-10-13 09:55:00,158.22,158.86,157.97,158.86,18534.0,155.2366,155.8646,154.9914,155.8646,18534.0
2022-10-13 10:00:00,158.84,158.97,158.5,158.86,6529.0,155.845,155.9725,155.5114,155.8646,6529.0
2022-10-13 10:05:00,158.98,159.12,158.53,158.93,6777.0,155.9823,156.1197,155.5408,155.9333,6777.0
2022-10-13 10:10:00,158.73,159.41,158.3,159.23,5235.0,155.737,156.4042,155.3151,156.2276,5235.0
2022-10-13 10:15:00,159.19,159.36,158.84,159.06,6619.0,156.1884,156.3551,155.845,156.0608,6619.0
2022-10-13 10:20:00,159.06,159.79,158.84,159.46,22484.0,156.0608,156.777,155.845,156.4533,22484.0
2022-10-13 10:25:00,159.54,159.71,159.1,159.17,5706.0,156.5318,156.6986,156.1001,156.1687,5706.0
2022-10-13 10:30:00,159.2,159.73,159.19,159.22,14070.0,156.1982,156.7182,156.1884,156.2178,14070.0
2022-10-13 10:35:00,159.22,160.0,159.01,159.78,28124.0,156.2178,156.9831,156.0117,156.7672,28124.0
2022-10-13 10:40:00,159.87,160.12,159.56,160.12,5744.0,156.8555,157.1008,156.5514,157.1008,5744.0
2022-10-13 10:45:00,160.07,160.53,159.89,160.17,6089.0,157.0518,157.5031,156.8752,157.1499,6089.0
2022-10-13 10:50:00,160.24,160.24,159.26,159.56,2710.0,157.2186,157.2186,156.257,156.5514,2710.0
2022-10-13 10:55:00,159.59,159.94,159.34,159.43,3627.0,156.5808,156.9242,156.3355,156.4238,3627.0
2022-10-13 11:00:00,159.59,159.81,159.37,159.81,4044.0,156.5808,156.7967,156.365,156.7967,4044.0
2022-10-13 11:05:00,160.15,160.97,159.82,160.97,3462.0,157.1303,157.9348,156.8065,157.9348,3462.0
2022-10-13 11:10:00,160.6,161.19,160.57,161.1,2900.0,157.5718,158.1506,157.5423,158.0623,2900.0
2022-10-13 11:15:00,161.12,162.32,160.88,161.91,4867.0,158.082,159.2593,157.8465,158.8571,4867.0
2022-10-13 11:20:00,162.01,163.75,161.97,162.45,11687.0,158.9552,160.6624,158.9159,159.3869,11687.0
2022-10-13 11:25:00,162.13,162.52,162.05,162.42,6211.0,159.0729,159.4556,158.9944,159.3575,6211.0
2022-10-13 11:30:00,162.47,162.51,162.05,162.27,3642.0,159.4065,159.4458,158.9944,159.2103,3642.0
2022-10-13 11:35:00,162.59,164.58,162.47,164.52,12814.0,159.5242,161.4767,159.4065,161.4179,12814.0
2022-10-13 11:40:00,164.56,164.94,163.89,164.62,12095.0,161.4571,161.8299,160.7997,161.516,12095.0
2022-10-13 11:45:00,164.74,164.74,163.84,163.84,8423.0,161.6337,161.6337,160.7507,160.7507,8423.0
2022-10-13 11:50:00,163.54,163.89,163.42,163.76,2600.0,160.4563,160.7997,160.3386,160.6722,2600.0
2022-10-13 11:55:00,163.77,164.04,163.48,163.98,5555.0,160.682,160.9469,160.3975,160.888,5555.0
2022-10-13 12:00:00,163.99,164.27,163.84,164.24,6206.0,160.8978,161.1726,160.7507,161.1431,6206.0
2022-10-13 12:05:00,164.11,164.19,163.85,163.92,2284.0,161.0156,161.0941,160.7605,160.8292,2284.0
2022-10-13 12:10:00,163.78,163.78,163.26,163.52,2406.0,160.6918,160.6918,160.1816,160.4367,2406.0
2022-10-13 12:15:00,163.48,163.73,162.99,162.99,11638.0,160.3975,160.6428,159.9167,159.9167,11638.0
2022-10-13 12:20:00,162.98,163.61,162.98,163.52,5616.0,159.9069,160.525,159.9069,160.4367,5616.0
2022-10-13 12:25:00,163.5,163.77,163.38,163.39,5650.0,160.4171,160.682,160.2993,160.3092,5650.0
2022-10-13 12:30:00,163.39,164.0,163.36,163.64,8967.0,160.3092,160.9077,160.2797,160.5544,8967.0
2022-10-13 12:35:00,163.69,164.41,163.69,164.1,3290.0,160.6035,161.3099,160.6035,161.0058,3290.0
2022-10-13 12:40:00,163.98,164.6,163.94,164.58,1896.0,160.888,161.4963,160.8488,161.4767,1896.0
2022-10-13 12:45:00,164.44,164.59,164.35,164.59,1116.0,161.3394,161.4865,161.2511,161.4865,1116.0
2022-10-13 12:50:00,164.77,164.77,164.61,164.66,2559.0,161.6631,161.6631,161.5062,161.5552,2559.0
2022-10-13 12:55:00,164.74,164.78,164.51,164.63,1444.0,161.6337,161.673,161.408,161.5258,1444.0
2022-10-13 13:00:00,164.65,165.36,164.61,165.36,3148.0,161.5454,162.242,161.5062,162.242,3148.0
2022-10-13 13:05:00,165.27,165.27,164.79,164.99,4067.0,162.1537,162.1537,161.6828,161.879,4067.0
2022-10-13 13:10:00,164.89,165.09,164.85,164.96,5152.0,161.7809,161.9771,161.7416,161.8496,5152.0
2022-10-13 13:15:00,165.11,165.27,164.94,165.27,2128.0,161.9967,162.1537,161.8299,162.1537,2128.0
2022-10-13 13:20:00,165.29,165.57,165.29,165.48,2489.0,162.1733,162.4481,162.1733,162.3598,2489.0
2022-10-13 13:25:00,165.6,166.16,165.54,165.98,3919.0,162.4775,163.0269,162.4186,162.8503,3919.0
2022-10-13 13:30:00,166.07,166.4,165.96,166.28,1940.0,162.9386,163.2624,162.8307,163.1447,1940.0
2022-10-13 13:35:00,166.19,166.19,165.97,165.97,2106.0,163.0564,163.0564,162.8405,162.8405,2106.0
2022-10-13 13:40:00,166.02,166.04,165.63,165.63,3057.0,162.8896,162.9092,162.5069,162.5069,3057.0
2022-10-13 13:45:00,165.59,165.85,165.35,165.7,2900.0,162.4677,162.7228,162.2322,162.5756,2900.0
2022-10-13 13:50:00,165.6,165.82,165.6,165.82,2842.0,162.4775,162.6933,162.4775,162.6933,2842.0
2022-10-13 13:55:00,165.71,165.88,165.69,165.7,1503.0,162.5854,162.7522,162.5658,162.5756,1503.0
2022-10-13 14:00:00,165.63,165.8,165.56,165.75,1109.0,162.5069,162.6737,162.4382,162.6247,1109.0
2022-10-13 14:05:00,165.83,166.04,165.67,165.78,2350.0,162.7032,162.9092,162.5462,162.6541,2350.0
2022-10-13 14:10:00,165.85,165.92,165.65,165.83,600.0,162.7228,162.7915,162.5265,162.7032,600.0
2022-10-13 14:15:00,165.86,165.94,165.7,165.74,1053.0,162.7326,162.8111,162.5756,162.6148,1053.0
2022-10-13 14:20:00,165.7,165.99,165.64,165.65,2373.0,162.5756,162.8601,162.5167,162.5265,2373.0
2022-10-13 14:25:00,165.58,165.58,165.05,165.05,1170.0,162.4579,162.4579,161.9379,161.9379,1170.0
2022-10-13 14:30:00,165.18,165.27,165.03,165.17,2248.0,162.0654,162.1537,161.9182,162.0556,2248.0
2022-10-13 14:35:00,165.21,165.36,164.75,165.28,11707.0,162.0948,162.242,161.6435,162.1635,11707.0
2022-10-13 14:40:00,165.28,165.35,165.13,165.35,2435.0,162.1635,162.2322,162.0164,162.2322,2435.0
2022-10-13 14:45:00,165.46,165.83,165.33,165.72,5121.0,162.3401,162.7032,162.2126,162.5952,5121.0
2022-10-13 14:50:00,165.58,166.02,165.51,166.02,5083.0,162.4579,162.8896,162.3892,162.8896,5083.0
2022-10-13 14:55:00,166.01,166.12,165.84,165.99,5946.0,162.8798,162.9877,162.713,162.8601,5946.0
2022-10-13 15:00:00,165.92,165.92,165.7,165.85,4744.0,162.7915,162.7915,162.5756,162.7228,4744.0
2022-10-13 15:05:00,165.89,166.11,165.88,166.11,14319.0,162.762,162.9779,162.7522,162.9779,14319.0
2022-10-13 15:10:00,166.04,166.1,165.76,165.76,2110.0,162.9092,162.9681,162.6345,162.6345,2110.0
2022-10-13 15:15:00,165.73,166.18,165.63,165.94,6953.0,162.605,163.0466,162.5069,162.8111,6953.0
2022-10-13 15:20:00,165.85,165.85,165.51,165.53,5782.0,162.7228,162.7228,162.3892,162.4088,5782.0
2022-10-13 15:25:00,165.58,165.71,165.28,165.33,6878.0,162.4579,162.5854,162.1635,162.2126,6878.0
2022-10-13 15:30:00,165.3,165.58,164.75,164.81,12451.0,162.1831,162.4579,161.6435,161.7024,12451.0
2022-10-13 15:35:00,164.82,165.03,164.79,164.93,7981.0,161.7122,161.9182,161.6828,161.8201,7981.0
2022-10-13 15:40:00,164.96,165.27,164.83,165.16,6527.0,161.8496,162.1537,161.722,162.0458,6527.0
2022-10-13 15:45:00,165.15,165.37,165.05,165.08,9619.0,162.036,162.2518,161.9379,161.9673,9619.0
2022-10-13 15:50:00,165.17,165.53,164.77,165.19,27404.0,162.0556,162.4088,161.6631,162.0752,27404.0
2022-10-13 15:55:00,165.26,165.3,164.79,164.95,52775.0,162.1439,162.1831,161.6828,161.8397,52775.0
2022-10-14 09:30:00,166.81,166.82,165.78,166.12,9679.0,163.6647,163.6745,162.6541,162.9877,9679.0
2022-10-14 09:35:00,166.16,167.6,166.13,167.23,2967.0,163.0269,164.4398,162.9975,164.0768,2967.0
2022-10-14 09:40:00,167.15,167.31,166.56,166.82,1448.0,163.9983,164.1552,163.4194,163.6745,1448.0
2022-10-14 09:45:00,166.66,167.36,166.15,166.82,9570.0,163.5175,164.2043,163.0171,163.6745,9570.0
2022-10-14 09:50:00,166.91,167.03,166.44,166.95,14668.0,163.7628,163.8805,163.3017,163.802,14668.0
2022-10-14 09:55:00,166.94,167.42,166.64,166.7,4557.0,163.7922,164.2632,163.4979,163.5567,4557.0
2022-10-14 10:00:00,166.54,166.61,164.78,166.0,10252.0,163.3998,163.4684,161.673,162.8699,10252.0
2022-10-14 10:05:00,166.2,166.82,166.05,166.75,19996.0,163.0662,163.6745,162.919,163.6058,19996.0
2022-10-14 10:10:00,166.75,166.87,164.72,164.72,4952.0,163.6058,163.7235,161.6141,161.6141,4952.0
2022-10-14 10:15:00,164.64,165.21,164.48,165.09,3100.0,161.5356,162.0948,161.3786,161.9771,3100.0
2022-10-14 10:20:00,164.73,164.83,164.2,164.54,2200.0,161.6239,161.722,161.1039,161.4375,2200.0
2022-10-14 10:25:00,164.87,164.95,164.18,164.94,2391.0,161.7613,161.8397,161.0843,161.8299,2391.0
2022-10-14 10:30:00,165.29,165.47,165.27,165.29,1100.0,162.1733,162.3499,162.1537,162.1733,1100.0
2022-10-14 10:35:00,165.3,165.44,164.99,165.25,2385.0,162.1831,162.3205,161.879,162.1341,2385.0
2022-10-14 10:40:00,165.2,165.53,164.54,164.54,3200.0,162.085,162.4088,161.4375,161.4375,3200.0
2022-10-14 10:45:00,164.48,164.7,164.25,164.25,4746.0,161.3786,161.5945,161.1529,161.1529,4746.0
2022-10-14 10:50:00,164.27,164.46,163.87,164.33,7993.0,161.1726,161.359,160.7801,161.2314,7993.0
2022-10-14 10:55:00,164.33,164.56,164.25,164.33,2169.0,161.2314,161.4571,161.1529,161.2314,2169.0
2022-10-14 11:00:00,164.3,164.9,164.16,164.81,14490.0,161.202,161.7907,161.0646,161.7024,14490.0
2022-10-14 11:05:00,164.77,164.78,163.88,163.91,6500.0,161.6631,161.673,160.7899,160.8194,6500.0
2022-10-14 11:10:00,163.9,164.01,162.55,162.56,6562.0,160.8095,160.9175,159.485,159.4948,6562.0
2022-10-14 11:15:00,162.53,162.67,161.95,161.99,7402.0,159.4654,159.6027,158.8963,158.9356,7402.0
2022-10-14 11:20:00,162.14,163.39,162.14,162.87,7163.0,159.0827,160.3092,159.0827,159.799,7163.0
2022-10-14 11:25:00,162.77,163.03,162.47,163.03,7697.0,159.7009,159.9559,159.4065,159.9559,7697.0
2022-10-14 11:30:00,162.9,162.91,162.39,162.72,6430.0,159.8284,159.8382,159.328,159.6518,6430.0
2022-10-14 11:35:00,162.71,162.98,162.48,162.98,5016.0,159.642,159.9069,159.4163,159.9069,5016.0
2022-10-14 11:40:00,163.09,163.15,162.12,162.21,3637.0,160.0148,160.0737,159.0631,159.1514,3637.0
2022-10-14 11:45:00,162.31,162.31,161.6,161.81,3110.0,159.2495,159.2495,158.5529,158.759,3110.0
2022-10-14 11:50:00,161.92,162.08,160.92,161.26,25386.0,158.8669,159.0239,157.8857,158.2193,25386.0
2022-10-14 11:55:00,161.04,161.37,161.03,161.03,2956.0,158.0035,158.3272,157.9937,157.9937,2956.0
2022-10-14 12:00:00,160.89,161.45,160.89,161.38,3592.0,157.8563,158.4057,157.8563,158.3371,3592.0
2022-10-14 12:05:00,161.26,161.27,160.42,160.42,3732.0,158.2193,158.2291,157.3952,157.3952,3732.0
2022-10-14 12:10:00,160.6,160.83,160.3,160.3,1702.0,157.5718,157.7974,157.2774,157.2774,1702.0
2022-10-14 12:15:00,160.36,160.93,160.3,160.87,3127.0,157.3363,157.8955,157.2774,157.8367,3127.0
2022-10-14 12:20:00,160.71,160.99,160.71,160.86,3465.0,157.6797,157.9544,157.6797,157.8269,3465.0
2022-10-14 12:25:00,161.11,161.15,160.89,161.11,3528.0,158.0722,158.1114,157.8563,158.0722,3528.0
2022-10-14 12:30:00,161.21,161.28,160.61,160.63,1889.0,158.1703,158.2389,157.5816,157.6012,1889.0
2022-10-14 12:35:00,160.62,161.15,160.62,160.91,4361.0,157.5914,158.1114,157.5914,157.8759,4361.0
2022-10-14 12:40:00,160.86,161.21,160.86,161.1,5100.0,157.8269,158.1703,157.8269,158.0623,5100.0
2022-10-14 12:45:00,161.01,161.07,160.77,160.77,4283.0,157.974,158.0329,157.7386,157.7386,4283.0
2022-10-14 12:50:00,160.61,160.61,160.3,160.52,1900.0,157.5816,157.5816,157.2774,157.4933,1900.0
2022-10-14 12:55:00,160.39,160.59,160.36,160.49,2137.0,157.3657,157.562,157.3363,157.4638,2137.0
2022-10-14 13:00:00,160.42,161.05,160.42,160.86,4103.0,157.3952,158.0133,157.3952,157.8269,4103.0
2022-10-14 13:05:00,160.73,160.8,160.37,160.43,3840.0,157.6993,157.768,157.3461,157.405,3840.0
2022-10-14 13:10:00,160.51,160.66,160.25,160.25,4637.0,157.4835,157.6306,157.2284,157.2284,4637.0
2022-10-14 13:15:00,160.28,160.46,160.24,160.25,2887.0,157.2578,157.4344,157.2186,157.2284,2887.0
2022-10-14 13:20:00,160.33,160.55,160.02,160.55,4259.0,157.3069,157.5227,157.0027,157.5227,4259.0
2022-10-14 13:25:00,160.5,160.5,160.28,160.42,1429.0,157.4737,157.4737,157.2578,157.3952,1429.0
2022-10-14 13:30:00,160.39,160.64,160.37,160.46,3176.0,157.3657,157.611,157.3461,157.4344,3176.0
2022-10-14 13:35:00,160.42,160.56,160.14,160.43,4660.0,157.3952,157.5325,157.1204,157.405,4660.0
2022-10-14 13:40:00,160.42,160.64,160.31,160.31,1930.0,157.3952,157.611,157.2872,157.2872,1930.0
2022-10-14 13:45:00,160.28,160.61,160.28,160.43,3913.0,157.2578,157.5816,157.2578,157.405,3913.0
2022-10-14 13:50:00,160.42,160.42,159.96,160.19,4412.0,157.3952,157.3952,156.9438,157.1695,4412.0
2022-10-14 13:55:00,160.29,160.44,160.16,160.44,3139.0,157.2676,157.4148,157.1401,157.4148,3139.0
2022-10-14 14:00:00,160.32,160.34,160.11,160.33,4041.0,157.297,157.3167,157.091,157.3069,4041.0
2022-10-14 14:05:00,160.3,160.36,160.07,160.23,4030.0,157.2774,157.3363,157.0518,157.2087,4030.0
2022-10-14 14:10:00,160.16,160.16,159.82,159.82,3100.0,157.1401,157.1401,156.8065,156.8065,3100.0
2022-10-14 14:15:00,159.77,159.92,159.54,159.54,3778.0,156.7574,156.9046,156.5318,156.5318,3778.0
2022-10-14 14:20:00,159.54,159.55,159.38,159.54,4948.0,156.5318,156.5416,156.3748,156.5318,4948.0
2022-10-14 14:25:00,159.51,159.51,159.16,159.41,3508.0,156.5023,156.5023,156.1589,156.4042,3508.0
2022-10-14 14:30:00,159.31,159.53,159.26,159.46,3657.0,156.3061,156.5219,156.257,156.4533,3657.0
2022-10-14 14:35:00,159.45,159.45,159.19,159.35,2307.0,156.4435,156.4435,156.1884,156.3453,2307.0
2022-10-14 14:40:00,159.25,159.54,159.11,159.4,6673.0,156.2472,156.5318,156.1099,156.3944,6673.0
2022-10-14 14:45:00,159.38,159.47,159.32,159.33,1600.0,156.3748,156.4631,156.3159,156.3257,1600.0
2022-10-14 14:50:00,159.44,159.48,159.25,159.25,1712.0,156.4336,156.4729,156.2472,156.2472,1712.0
2022-10-14 14:55:00,159.34,159.55,159.27,159.55,6090.0,156.3355,156.5416,156.2668,156.5416,6090.0
2022-10-14 15:00:00,159.62,159.91,159.53,159.53,3808.0,156.6102,156.8948,156.5219,156.5219,3808.0
2022-10-14 15:05:00,159.57,159.57,159.23,159.23,4319.0,156.5612,156.5612,156.2276,156.2276,4319.0
2022-10-14 15:10:00,159.2,159.35,159.13,159.2,7621.0,156.1982,156.3453,156.1295,156.1982,7621.0
2022-10-14 15:15:00,159.12,159.22,159.01,159.22,9082.0,156.1197,156.2178,156.0117,156.2178,9082.0
2022-10-14 15:20:00,159.2,159.44,159.16,159.44,4992.0,156.1982,156.4336,156.1589,156.4336,4992.0
2022-10-14 15:25:00,159.41,159.74,159.34,159.68,6723.0,156.4042,156.728,156.3355,156.6691,6723.0
2022-10-14 15:30:00,159.63,159.98,159.58,159.97,8456.0,156.6201,156.9635,156.571,156.9536,8456.0
2022-10-14 15:35:00,160.0,160.03,159.43,159.51,5922.0,156.9831,157.0125,156.4238,156.5023,5922.0
2022-10-14 15:40:00,159.47,159.64,159.34,159.64,8059.0,156.4631,156.6299,156.3355,156.6299,8059.0
2022-10-14 15:45:00,159.61,159.64,159.42,159.49,11628.0,156.6004,156.6299,156.414,156.4827,11628.0
2022-10-14 15:50:00,159.63,159.8,159.36,159.37,18224.0,156.6201,156.7869,156.3551,156.365,18224.0
2022-10-14 15:55:00,159.31,159.39,158.87,159.24,84485.0,156.3061,156.3846,155.8744,156.2374,84485.0
2022-10-17 09:30:00,162.78,164.71,162.19,164.53,12934.0,159.7107,161.6043,159.1318,161.4277,12934.0
2022-10-17 09:35:00,164.55,165.64,164.33,165.5,3047.0,161.4473,162.5167,161.2314,162.3794,3047.0
2022-10-17 09:40:00,165.24,166.08,164.54,164.55,4793.0,162.1243,162.9484,161.4375,161.4473,4793.0
2022-10-17 09:45:00,164.39,164.55,163.96,164.55,5636.0,161.2903,161.4473,160.8684,161.4473,5636.0
2022-10-17 09:50:00,164.67,165.05,164.55,164.67,6174.0,161.565,161.9379,161.4473,161.565,6174.0
2022-10-17 09:55:00,164.7,164.91,164.4,164.78,7171.0,161.5945,161.8005,161.3001,161.673,7171.0
2022-10-17 10:00:00,164.91,165.29,164.51,165.0,12675.0,161.8005,162.1733,161.408,161.8888,12675.0
2022-10-17 10:05:00,165.02,165.36,164.99,164.99,6584.0,161.9084,162.242,161.879,161.879,6584.0
2022-10-17 10:10:00,165.08,165.79,165.07,165.66,5286.0,161.9673,162.6639,161.9575,162.5364,5286.0
2022-10-17 10:15:00,165.61,165.86,165.58,165.6,3421.0,162.4873,162.7326,162.4579,162.4775,3421.0
2022-10-17 10:20:00,165.68,165.85,165.25,165.25,9744.0,162.556,162.7228,162.1341,162.1341,9744.0
2022-10-17 10:25:00,165.29,165.42,164.88,165.03,5287.0,162.1733,162.3009,161.7711,161.9182,5287.0
2022-10-17 10:30:00,165.06,165.18,164.66,164.66,4652.0,161.9477,162.0654,161.5552,161.5552,4652.0
2022-10-17 10:35:00,164.59,165.04,164.58,165.02,6025.0,161.4865,161.928,161.4767,161.9084,6025.0
2022-10-17 10:40:00,164.91,165.28,164.9,165.2,7250.0,161.8005,162.1635,161.7907,162.085,7250.0
2022-10-17 10:45:00,165.2,165.55,165.2,165.49,5433.0,162.085,162.4284,162.085,162.3696,5433.0
2022-10-17 10:50:00,165.38,165.38,164.88,165.02,8489.0,162.2616,162.2616,161.7711,161.9084,8489.0
2022-10-17 10:55:00,165.12,165.73,165.0,165.72,13668.0,162.0065,162.605,161.8888,162.5952,13668.0
2022-10-17 11:00:00,165.75,166.03,165.59,166.02,5853.0,162.6247,162.8994,162.4677,162.8896,5853.0
2022-10-17 11:05:00,165.94,166.0,165.54,165.63,11976.0,162.8111,162.8699,162.4186,162.5069,11976.0
2022-10-17 11:10:00,165.64,165.84,165.51,165.51,5970.0,162.5167,162.713,162.3892,162.3892,5970.0
2022-10-17 11:15:00,165.46,165.46,164.78,164.84,5074.0,162.3401,162.3401,161.673,161.7318,5074.0
2022-10-17 11:20:00,164.84,164.94,164.71,164.88,3552.0,161.7318,161.8299,161.6043,161.7711,3552.0
2022-10-17 11:25:00,164.89,165.32,164.88,165.27,4826.0,161.7809,162.2028,161.7711,162.1537,4826.0
2022-10-17 11:30:00,165.27,165.49,165.18,165.48,3285.0,162.1537,162.3696,162.0654,162.3598,3285.0
2022-10-17 11:35:00,165.46,165.49,165.24,165.44,2683.0,162.3401,162.3696,162.1243,162.3205,2683.0
2022-10-17 11:40:00,165.37,165.78,165.34,165.52,5128.0,162.2518,162.6541,162.2224,162.399,5128.0
2022-10-17 11:45:00,165.47,165.63,165.42,165.53,2862.0,162.3499,162.5069,162.3009,162.4088,2862.0
2022-10-17 11:50:00,165.46,165.88,165.46,165.84,2936.0,162.3401,162.7522,162.3401,162.713,2936.0
2022-10-17 11:55:00,165.75,165.75,165.6,165.62,3191.0,162.6247,162.6247,162.4775,162.4971,3191.0
2022-10-17 12:00:00,165.64,165.85,165.63,165.71,5616.0,162.5167,162.7228,162.5069,162.5854,5616.0
2022-10-17 12:05:00,165.71,166.14,165.69,166.09,2642.0,162.5854,163.0073,162.5658,162.9583,2642.0
2022-10-17 12:10:00,166.04,166.08,165.58,165.83,4634.0,162.9092,162.9484,162.4579,162.7032,4634.0
2022-10-17 12:15:00,165.85,165.9,165.52,165.55,3850.0,162.7228,162.7718,162.399,162.4284,3850.0
2022-10-17 12:20:00,165.66,165.66,165.15,165.15,3398.0,162.5364,162.5364,162.036,162.036,3398.0
2022-10-17 12:25:00,165.15,165.6,165.15,165.46,2473.0,162.036,162.4775,162.036,162.3401,2473.0
2022-10-17 12:30:00,165.33,165.52,165.32,165.32,2041.0,162.2126,162.399,162.2028,162.2028,2041.0
2022-10-17 12:35:00,165.32,165.32,164.88,164.94,4261.0,162.2028,162.2028,161.7711,161.8299,4261.0
2022-10-17 12:40:00,164.96,165.06,164.65,165.06,7963.0,161.8496,161.9477,161.5454,161.9477,7963.0
2022-10-17 12:45:00,165.11,165.29,164.64,165.08,9145.0,161.9967,162.1733,161.5356,161.9673,9145.0
2022-10-17 12:50:00,165.02,165.25,165.02,165.09,4314.0,161.9084,162.1341,161.9084,161.9771,4314.0
2022-10-17 12:55:00,165.02,165.11,164.75,164.78,4736.0,161.9084,161.9967,161.6435,161.673,4736.0
2022-10-17 13:00:00,164.77,164.77,164.23,164.24,3349.0,161.6631,161.6631,161.1333,161.1431,3349.0
2022-10-17 13:05:00,164.24,164.65,164.23,164.43,4395.0,161.1431,161.5454,161.1333,161.3296,4395.0
2022-10-17 13:10:00,164.44,164.61,164.44,164.56,2770.0,161.3394,161.5062,161.3394,161.4571,2770.0
2022-10-17 13:15:00,164.58,164.8,164.52,164.55,3217.0,161.4767,161.6926,161.4179,161.4473,3217.0
2022-10-17 13:20:00,164.56,164.88,164.46,164.67,4828.0,161.4571,161.7711,161.359,161.565,4828.0
2022-10-17 13:25:00,164.61,164.74,164.57,164.57,1871.0,161.5062,161.6337,161.4669,161.4669,1871.0
2022-10-17 13:30:00,164.6,164.72,164.53,164.62,4030.0,161.4963,161.6141,161.4277,161.516,4030.0
2022-10-17 13:35:00,164.69,164.8,164.56,164.65,7932.0,161.5846,161.6926,161.4571,161.5454,7932.0
2022-10-17 13:40:00,164.74,164.8,164.52,164.53,4013.0,161.6337,161.6926,161.4179,161.4277,4013.0
2022-10-17 13:45:00,164.53,164.98,164.52,164.84,4585.0,161.4277,161.8692,161.4179,161.7318,4585.0
2022-10-17 13:50:00,164.84,165.11,164.77,164.95,10598.0,161.7318,161.9967,161.6631,161.8397,10598.0
2022-10-17 13:55:00,164.88,165.06,164.8,164.8,3914.0,161.7711,161.9477,161.6926,161.6926,3914.0
2022-10-17 14:00:00,164.82,165.18,164.78,165.04,6043.0,161.7122,162.0654,161.673,161.928,6043.0
2022-10-17 14:05:00,164.96,165.01,164.64,164.65,4108.0,161.8496,161.8986,161.5356,161.5454,4108.0
2022-10-17 14:10:00,164.72,164.89,164.53,164.59,3620.0,161.6141,161.7809,161.4277,161.4865,3620.0
2022-10-17 14:15:00,164.61,164.66,164.28,164.56,6766.0,161.5062,161.5552,161.1824,161.4571,6766.0
2022-10-17 14:20:00,164.42,164.87,164.32,164.71,13649.0,161.3197,161.7613,161.2216,161.6043,13649.0
2022-10-17 14:25:00,164.71,164.76,164.43,164.53,6519.0,161.6043,161.6533,161.3296,161.4277,6519.0
2022-10-17 14:30:00,164.56,164.59,164.36,164.41,2940.0,161.4571,161.4865,161.2609,161.3099,2940.0
2022-10-17 14:35:00,164.41,164.77,164.4,164.7,2415.0,161.3099,161.6631,161.3001,161.5945,2415.0
2022-10-17 14:40:00,164.7,164.84,164.69,164.77,2900.0,161.5945,161.7318,161.5846,161.6631,2900.0
2022-10-17 14:45:00,164.73,164.82,164.59,164.63,2816.0,161.6239,161.7122,161.4865,161.5258,2816.0
2022-10-17 14:50:00,164.6,164.75,164.58,164.59,7250.0,161.4963,161.6435,161.4767,161.4865,7250.0
2022-10-17 14:55:00,164.66,164.72,164.51,164.6,8119.0,161.5552,161.6141,161.408,161.4963,8119.0
2022-10-17 15:00:00,164.6,164.68,164.22,164.25,8897.0,161.4963,161.5748,161.1235,161.1529,8897.0
2022-10-17 15:05:00,164.25,164.31,164.04,164.08,7720.0,161.1529,161.2118,160.9469,160.9862,7720.0
2022-10-17 15:10:00,164.06,164.15,163.95,164.0,5673.0,160.9665,161.0548,160.8586,160.9077,5673.0
2022-10-17 15:15:00,164.04,164.27,163.96,164.11,8120.0,160.9469,161.1726,160.8684,161.0156,8120.0
2022-10-17 15:20:00,164.14,164.21,163.97,164.21,5364.0,161.045,161.1137,160.8782,161.1137,5364.0
2022-10-17 15:25:00,164.17,164.2,164.03,164.19,8113.0,161.0745,161.1039,160.9371,161.0941,8113.0
2022-10-17 15:30:00,164.22,164.38,164.1,164.3,9543.0,161.1235,161.2805,161.0058,161.202,9543.0
2022-10-17 15:35:00,164.34,164.34,164.1,164.17,10342.0,161.2412,161.2412,161.0058,161.0745,10342.0
2022-10-17 15:40:00,164.14,164.41,164.09,164.38,9917.0,161.045,161.3099,160.996,161.2805,9917.0
2022-10-17 15:45:00,164.4,164.51,164.34,164.5,19987.0,161.3001,161.408,161.2412,161.3982,19987.0
2022-10-17 15:50:00,164.59,164.76,164.36,164.47,29357.0,161.4865,161.6533,161.2609,161.3688,29357.0
2022-10-17 15:55:00,164.47,164.48,163.88,164.23,53644.0,161.3688,161.3786,160.7899,161.1333,53644.0
2022-10-18 09:30:00,168.47,168.51,167.18,167.67,15863.0,165.2934,165.3326,164.0277,164.5085,15863.0
2022-10-18 09:35:00,167.25,167.92,167.13,167.59,5736.0,164.0964,164.7537,163.9786,164.43,5736.0
2022-10-18 09:40:00,167.67,167.68,167.01,167.62,4386.0,164.5085,164.5183,163.8609,164.4594,4386.0
2022-10-18 09:45:00,167.48,167.48,166.95,167.23,3486.0,164.322,164.322,163.802,164.0768,3486.0
2022-10-18 09:50:00,167.13,167.14,166.54,166.54,2711.0,163.9786,163.9885,163.3998,163.3998,2711.0
2022-10-18 09:55:00,166.59,167.37,166.58,166.75,7146.0,163.4488,164.2141,163.439,163.6058,7146.0
2022-10-18 10:00:00,166.75,167.49,166.61,167.4,5975.0,163.6058,164.3319,163.4684,164.2435,5975.0
2022-10-18 10:05:00,167.47,167.97,167.27,167.92,7060.0,164.3122,164.8028,164.116,164.7537,7060.0
2022-10-18 10:10:00,168.04,168.21,167.64,167.93,11332.0,164.8715,165.0383,164.479,164.7636,11332.0
2022-10-18 10:15:00,167.98,168.16,167.57,167.68,7179.0,164.8126,164.9892,164.4103,164.5183,7179.0
2022-10-18 10:20:00,167.55,167.65,166.41,166.41,5266.0,164.3907,164.4888,163.2722,163.2722,5266.0
2022-10-18 10:25:00,166.43,166.87,166.02,166.09,4254.0,163.2918,163.7235,162.8896,162.9583,4254.0
2022-10-18 10:30:00,165.96,166.24,165.9,166.21,4070.0,162.8307,163.1054,162.7718,163.076,4070.0
2022-10-18 10:35:00,166.22,166.37,165.72,165.73,5140.0,163.0858,163.233,162.5952,162.605,5140.0
2022-10-18 10:40:00,165.71,166.55,165.71,166.39,2592.0,162.5854,163.4096,162.5854,163.2526,2592.0
2022-10-18 10:45:00,166.39,167.2,166.36,167.16,4091.0,163.2526,164.0473,163.2232,164.0081,4091.0
2022-10-18 10:50:00,167.1,167.24,166.75,166.84,6181.0,163.9492,164.0866,163.6058,163.6941,6181.0
2022-10-18 10:55:00,166.96,167.25,166.96,167.24,2149.0,163.8118,164.0964,163.8118,164.0866,2149.0
2022-10-18 11:00:00,167.04,167.24,166.74,167.24,6341.0,163.8903,164.0866,163.596,164.0866,6341.0
2022-10-18 11:05:00,167.23,167.23,166.47,166.47,2773.0,164.0768,164.0768,163.3311,163.3311,2773.0
2022-10-18 11:10:00,166.54,166.65,166.05,166.06,3231.0,163.3998,163.5077,162.919,162.9288,3231.0
2022-10-18 11:15:00,165.97,166.6,165.81,166.12,8964.0,162.8405,163.4586,162.6835,162.9877,8964.0
2022-10-18 11:20:00,166.17,166.17,165.88,165.89,6595.0,163.0367,163.0367,162.7522,162.762,6595.0
2022-10-18 11:25:00,165.75,166.09,165.49,165.52,6125.0,162.6247,162.9583,162.3696,162.399,6125.0
2022-10-18 11:30:00,165.53,165.89,165.52,165.82,6293.0,162.4088,162.762,162.399,162.6933,6293.0
2022-10-18 11:35:00,165.83,165.83,165.35,165.49,3652.0,162.7032,162.7032,162.2322,162.3696,3652.0
2022-10-18 11:40:00,165.46,165.89,165.36,165.89,4558.0,162.3401,162.762,162.242,162.762,4558.0
2022-10-18 11:45:00,165.96,166.05,165.96,166.05,2900.0,162.8307,162.919,162.8307,162.919,2900.0
2022-10-18 11:50:00,166.09,166.37,166.06,166.36,4394.0,162.9583,163.233,162.9288,163.2232,4394.0
2022-10-18 11:55:00,166.39,166.49,166.22,166.45,6032.0,163.2526,163.3507,163.0858,163.3115,6032.0
2022-10-18 12:00:00,166.87,167.0,166.71,166.94,9823.0,163.7235,163.8511,163.5666,163.7922,9823.0
2022-10-18 12:05:00,166.92,167.2,166.27,167.2,11955.0,163.7726,164.0473,163.1349,164.0473,11955.0
2022-10-18 12:10:00,167.36,167.47,167.22,167.22,3312.0,164.2043,164.3122,164.0669,164.0669,3312.0
2022-10-18 12:15:00,167.22,167.22,166.83,166.9,4971.0,164.0669,164.0669,163.6843,163.753,4971.0
2022-10-18 12:20:00,166.91,166.94,166.66,166.66,2296.0,163.7628,163.7922,163.5175,163.5175,2296.0
2022-10-18 12:25:00,166.48,166.74,166.48,166.74,4603.0,163.3409,163.596,163.3409,163.596,4603.0
2022-10-18 12:30:00,166.74,166.74,166.42,166.7,3154.0,163.596,163.596,163.282,163.5567,3154.0
2022-10-18 12:35:00,166.75,167.2,166.74,167.11,3692.0,163.6058,164.0473,163.596,163.959,3692.0
2022-10-18 12:40:00,167.0,167.23,166.93,166.93,5243.0,163.8511,164.0768,163.7824,163.7824,5243.0
2022-10-18 12:45:00,166.95,166.95,166.61,166.63,2425.0,163.802,163.802,163.4684,163.4881,2425.0
2022-10-18 12:50:00,166.58,166.83,166.57,166.63,2654.0,163.439,163.6843,163.4292,163.4881,2654.0
2022-10-18 12:55:00,166.56,166.56,165.89,165.89,901.0,163.4194,163.4194,162.762,162.762,901.0
2022-10-18 13:00:00,166.07,166.07,165.42,165.42,7110.0,162.9386,162.9386,162.3009,162.3009,7110.0
2022-10-18 13:05:00,165.42,166.12,165.41,165.86,10480.0,162.3009,162.9877,162.2911,162.7326,10480.0
2022-10-18 13:10:00,166.09,166.32,166.02,166.31,867.0,162.9583,163.1839,162.8896,163.1741,867.0
2022-10-18 13:15:00,166.25,166.42,166.16,166.25,2220.0,163.1152,163.282,163.0269,163.1152,2220.0
2022-10-18 13:20:00,166.25,166.34,166.04,166.27,3273.0,163.1152,163.2035,162.9092,163.1349,3273.0
2022-10-18 13:25:00,166.33,166.67,166.29,166.45,4549.0,163.1937,163.5273,163.1545,163.3115,4549.0
2022-10-18 13:30:00,166.53,166.91,166.43,166.91,5850.0,163.39,163.7628,163.2918,163.7628,5850.0
2022-10-18 13:35:00,166.91,166.96,166.8,166.89,2222.0,163.7628,163.8118,163.6549,163.7432,2222.0
2022-10-18 13:40:00,166.94,167.06,166.79,166.79,1975.0,163.7922,163.91,163.6451,163.6451,1975.0
2022-10-18 13:45:00,166.69,166.78,166.51,166.68,2773.0,163.5469,163.6352,163.3703,163.5371,2773.0
2022-10-18 13:50:00,166.59,166.67,166.51,166.57,3419.0,163.4488,163.5273,163.3703,163.4292,3419.0
2022-10-18 13:55:00,166.7,166.81,166.37,166.59,4968.0,163.5567,163.6647,163.233,163.4488,4968.0
2022-10-18 14:00:00,166.49,166.74,166.47,166.47,2924.0,163.3507,163.596,163.3311,163.3311,2924.0
2022-10-18 14:05:00,166.4,166.74,166.38,166.5,4969.0,163.2624,163.596,163.2428,163.3605,4969.0
2022-10-18 14:10:00,166.46,166.61,166.46,166.5,2154.0,163.3213,163.4684,163.3213,163.3605,2154.0
2022-10-18 14:15:00,166.49,166.66,166.29,166.47,5617.0,163.3507,163.5175,163.1545,163.3311,5617.0
2022-10-18 14:20:00,166.46,166.74,166.34,166.69,4230.0,163.3213,163.596,163.2035,163.5469,4230.0
2022-10-18 14:25:00,166.69,166.79,166.54,166.75,5089.0,163.5469,163.6451,163.3998,163.6058,5089.0
2022-10-18 14:30:00,166.71,166.71,166.49,166.63,2882.0,163.5666,163.5666,163.3507,163.4881,2882.0
2022-10-18 14:35:00,166.61,166.68,166.14,166.14,6617.0,163.4684,163.5371,163.0073,163.0073,6617.0
2022-10-18 14:40:00,166.15,166.15,165.65,165.65,1501.0,163.0171,163.0171,162.5265,162.5265,1501.0
2022-10-18 14:45:00,165.68,165.75,165.28,165.48,5323.0,162.556,162.6247,162.1635,162.3598,5323.0
2022-10-18 14:50:00,165.48,165.65,165.35,165.48,4705.0,162.3598,162.5265,162.2322,162.3598,4705.0
2022-10-18 14:55:00,165.53,165.75,165.46,165.65,7875.0,162.4088,162.6247,162.3401,162.5265,7875.0
2022-10-18 15:00:00,165.63,165.69,165.33,165.42,4733.0,162.5069,162.5658,162.2126,162.3009,4733.0
2022-10-18 15:05:00,165.49,165.55,165.38,165.38,3320.0,162.3696,162.4284,162.2616,162.2616,3320.0
2022-10-18 15:10:00,165.37,165.47,164.95,165.03,3264.0,162.2518,162.3499,161.8397,161.9182,3264.0
2022-10-18 15:15:00,165.03,165.35,164.89,165.25,21781.0,161.9182,162.2322,161.7809,162.1341,21781.0
2022-10-18 15:20:00,165.05,165.44,165.02,165.41,11687.0,161.9379,162.3205,161.9084,162.2911,11687.0
2022-10-18 15:25:00,165.36,165.41,165.31,165.35,4756.0,162.242,162.2911,162.193,162.2322,4756.0
2022-10-18 15:30:00,165.39,166.18,165.39,166.06,10597.0,162.2714,163.0466,162.2714,162.9288,10597.0
2022-10-18 15:35:00,166.0,166.01,165.53,165.7,12440.0,162.8699,162.8798,162.4088,162.5756,12440.0
2022-10-18 15:40:00,165.75,165.82,165.58,165.75,11287.0,162.6247,162.6933,162.4579,162.6247,11287.0
2022-10-18 15:45:00,165.71,165.72,165.5,165.72,19298.0,162.5854,162.5952,162.3794,162.5952,19298.0
2022-10-18 15:50:00,165.75,165.99,165.5,165.55,43935.0,162.6247,162.8601,162.3794,162.4284,43935.0
2022-10-18 15:55:00,165.56,166.12,165.36,165.85,120973.0,162.4382,162.9877,162.242,162.7228,120973.0
2022-10-19 09:30:00,163.5,163.5,161.34,161.84,24985.0,160.4171,160.4171,158.2978,158.7884,24985.0
2022-10-19 09:35:00,161.9,161.94,160.14,160.14,7551.0,158.8473,158.8865,157.1204,157.1204,7551.0
2022-10-19 09:40:00,160.11,160.19,158.96,159.81,29480.0,157.091,157.1695,155.9627,156.7967,29480.0
2022-10-19 09:45:00,159.7,160.04,158.64,159.09,26699.0,156.6887,157.0223,155.6487,156.0902,26699.0
2022-10-19 09:50:00,159.19,160.01,159.08,159.26,9215.0,156.1884,156.9929,156.0804,156.257,9215.0
2022-10-19 09:55:00,159.33,160.2,159.33,160.05,11704.0,156.3257,157.1793,156.3257,157.0321,11704.0
2022-10-19 10:00:00,159.92,160.76,159.65,160.2,11986.0,156.9046,157.7288,156.6397,157.1793,11986.0
2022-10-19 10:05:00,160.16,160.46,159.85,160.27,22128.0,157.1401,157.4344,156.8359,157.248,22128.0
2022-10-19 10:10:00,160.33,160.45,159.93,160.38,22420.0,157.3069,157.4246,156.9144,157.3559,22420.0
2022-10-19 10:15:00,160.43,161.36,160.41,160.9,13837.0,157.405,158.3174,157.3854,157.8661,13837.0
2022-10-19 10:20:00,160.91,161.92,160.9,161.51,20113.0,157.8759,158.8669,157.8661,158.4646,20113.0
2022-10-19 10:25:00,161.51,161.54,160.95,161.45,6345.0,158.4646,158.494,157.9152,158.4057,6345.0
2022-10-19 10:30:00,161.5,161.62,161.04,161.13,28252.0,158.4548,158.5725,158.0035,158.0918,28252.0
2022-10-19 10:35:00,161.18,161.22,160.85,160.85,4887.0,158.1408,158.1801,157.8171,157.8171,4887.0
2022-10-19 10:40:00,160.86,160.86,160.47,160.49,8933.0,157.8269,157.8269,157.4442,157.4638,8933.0
2022-10-19 10:45:00,160.47,160.51,160.1,160.1,4108.0,157.4442,157.4835,157.0812,157.0812,4108.0
2022-10-19 10:50:00,160.03,160.37,160.03,160.07,3221.0,157.0125,157.3461,157.0125,157.0518,3221.0
2022-10-19 10:55:00,160.02,160.03,159.6,159.78,5413.0,157.0027,157.0125,156.5906,156.7672,5413.0
2022-10-19 11:00:00,159.71,159.9,159.59,159.62,4167.0,156.6986,156.885,156.5808,156.6102,4167.0
2022-10-19 11:05:00,159.65,160.17,159.65,159.95,8443.0,156.6397,157.1499,156.6397,156.934,8443.0
2022-10-19 11:10:00,159.81,160.24,159.64,160.17,9445.0,156.7967,157.2186,156.6299,157.1499,9445.0
2022-10-19 11:15:00,160.27,160.59,160.21,160.43,3100.0,157.248,157.562,157.1891,157.405,3100.0
2022-10-19 11:20:00,160.28,160.3,160.02,160.11,3824.0,157.2578,157.2774,157.0027,157.091,3824.0
2022-10-19 11:25:00,160.0,160.01,159.63,159.94,2766.0,156.9831,156.9929,156.6201,156.9242,2766.0
2022-10-19 11:30:00,159.77,160.35,159.47,160.33,7683.0,156.7574,157.3265,156.4631,157.3069,7683.0
2022-10-19 11:35:00,160.43,160.67,159.62,160.38,7201.0,157.405,157.6404,156.6102,157.3559,7201.0
2022-10-19 11:40:00,160.3,160.3,159.97,160.1,1941.0,157.2774,157.2774,156.9536,157.0812,1941.0
2022-10-19 11:45:00,160.18,160.52,160.15,160.33,3520.0,157.1597,157.4933,157.1303,157.3069,3520.0
2022-10-19 11:50:00,160.33,160.58,160.19,160.32,4477.0,157.3069,157.5521,157.1695,157.297,4477.0
2022-10-19 11:55:00,160.44,160.58,160.34,160.44,2333.0,157.4148,157.5521,157.3167,157.4148,2333.0
2022-10-19 12:00:00,160.51,160.51,159.95,160.0,4400.0,157.4835,157.4835,156.934,156.9831,4400.0
2022-10-19 12:05:00,159.83,159.94,159.43,159.78,10227.0,156.8163,156.9242,156.4238,156.7672,10227.0
2022-10-19 12:10:00,159.78,159.91,159.7,159.75,2472.0,156.7672,156.8948,156.6887,156.7378,2472.0
2022-10-19 12:15:00,159.66,159.73,159.39,159.58,6421.0,156.6495,156.7182,156.3846,156.571,6421.0
2022-10-19 12:20:00,159.42,159.45,158.91,158.95,4186.0,156.414,156.4435,155.9136,155.9529,4186.0
2022-10-19 12:25:00,158.9,159.06,158.6,158.89,2968.0,155.9038,156.0608,155.6095,155.894,2968.0
2022-10-19 12:30:00,158.9,159.02,158.68,158.83,2231.0,155.9038,156.0216,155.688,155.8351,2231.0
2022-10-19 12:35:00,158.86,159.12,158.56,158.57,4874.0,155.8646,156.1197,155.5702,155.58,4874.0
2022-10-19 12:40:00,158.71,158.71,158.02,158.22,4967.0,155.7174,155.7174,155.0404,155.2366,4967.0
2022-10-19 12:45:00,158.16,158.16,157.62,157.78,7489.0,155.1778,155.1778,154.648,154.8049,7489.0
2022-10-19 12:50:00,157.83,158.46,157.83,158.46,10882.0,154.854,155.4721,154.854,155.4721,10882.0
2022-10-19 12:55:00,158.28,158.5,158.16,158.32,8002.0,155.2955,155.5114,155.1778,155.3348,8002.0
2022-10-19 13:00:00,158.48,158.75,157.65,157.65,13470.0,155.4917,155.7567,154.6774,154.6774,13470.0
2022-10-19 13:05:00,157.65,157.95,157.55,157.9,2000.0,154.6774,154.9717,154.5793,154.9227,2000.0
2022-10-19 13:10:00,157.93,158.32,157.92,158.02,52771.0,154.9521,155.3348,154.9423,155.0404,52771.0
2022-10-19 13:15:00,158.18,158.86,158.18,158.79,9008.0,155.1974,155.8646,155.1974,155.7959,9008.0
2022-10-19 13:20:00,158.81,159.04,158.74,158.86,6026.0,155.8155,156.0412,155.7468,155.8646,6026.0
2022-10-19 13:25:00,158.88,159.21,158.88,158.95,7641.0,155.8842,156.208,155.8842,155.9529,7641.0
2022-10-19 13:30:00,159.02,159.43,158.93,159.31,6401.0,156.0216,156.4238,155.9333,156.3061,6401.0
2022-10-19 13:35:00,159.31,159.45,159.03,159.06,4166.0,156.3061,156.4435,156.0314,156.0608,4166.0
2022-10-19 13:40:00,159.07,159.41,158.93,159.25,6588.0,156.0706,156.4042,155.9333,156.2472,6588.0
2022-10-19 13:45:00,159.16,159.36,158.95,159.02,4933.0,156.1589,156.3551,155.9529,156.0216,4933.0
2022-10-19 13:50:00,159.02,159.27,158.93,159.15,8580.0,156.0216,156.2668,155.9333,156.1491,8580.0
2022-10-19 13:55:00,159.35,159.53,159.15,159.53,3645.0,156.3453,156.5219,156.1491,156.5219,3645.0
2022-10-19 14:00:00,159.58,160.22,159.55,160.14,5822.0,156.571,157.1989,156.5416,157.1204,5822.0
2022-10-19 14:05:00,160.3,160.37,160.02,160.06,8901.0,157.2774,157.3461,157.0027,157.042,8901.0
2022-10-19 14:10:00,160.02,160.12,159.72,160.06,7914.0,157.0027,157.1008,156.7084,157.042,7914.0
2022-10-19 14:15:00,160.05,160.43,159.97,160.09,16601.0,157.0321,157.405,156.9536,157.0714,16601.0
2022-10-19 14:20:00,160.06,160.18,159.94,160.09,12591.0,157.042,157.1597,156.9242,157.0714,12591.0
2022-10-19 14:25:00,160.02,161.02,160.02,161.02,11422.0,157.0027,157.9838,157.0027,157.9838,11422.0
2022-10-19 14:30:00,160.98,161.44,160.74,161.27,24351.0,157.9446,158.3959,157.7091,158.2291,24351.0
2022-10-19 14:35:00,161.2,161.2,160.35,160.37,7732.0,158.1605,158.1605,157.3265,157.3461,7732.0
2022-10-19 14:40:00,160.34,160.46,159.99,160.31,5420.0,157.3167,157.4344,156.9733,157.2872,5420.0
2022-10-19 14:45:00,160.32,160.36,159.91,159.92,6918.0,157.297,157.3363,156.8948,156.9046,6918.0
2022-10-19 14:50:00,159.84,160.16,159.81,160.0,4651.0,156.8261,157.1401,156.7967,156.9831,4651.0
2022-10-19 14:55:00,160.03,160.03,159.76,159.97,5510.0,157.0125,157.0125,156.7476,156.9536,5510.0
2022-10-19 15:00:00,160.04,160.04,159.6,159.6,7130.0,157.0223,157.0223,156.5906,156.5906,7130.0
2022-10-19 15:05:00,159.7,159.99,159.41,159.99,6217.0,156.6887,156.9733,156.4042,156.9733,6217.0
2022-10-19 15:10:00,160.07,160.07,159.82,159.92,3766.0,157.0518,157.0518,156.8065,156.9046,3766.0
2022-10-19 15:15:00,160.01,160.24,159.95,160.05,6929.0,156.9929,157.2186,156.934,157.0321,6929.0
2022-10-19 15:20:00,160.02,160.18,159.73,159.73,5916.0,157.0027,157.1597,156.7182,156.7182,5916.0
2022-10-19 15:25:00,159.67,159.85,159.5,159.64,10123.0,156.6593,156.8359,156.4925,156.6299,10123.0
2022-10-19 15:30:00,159.72,159.76,159.29,159.61,11777.0,156.7084,156.7476,156.2865,156.6004,11777.0
2022-10-19 15:35:00,159.65,159.75,159.44,159.5,12395.0,156.6397,156.7378,156.4336,156.4925,12395.0
2022-10-19 15:40:00,159.55,159.72,159.39,159.59,14535.0,156.5416,156.7084,156.3846,156.5808,14535.0
2022-10-19 15:45:00,159.56,159.71,159.28,159.49,20744.0,156.5514,156.6986,156.2767,156.4827,20744.0
2022-10-19 15:50:00,159.42,159.88,159.27,159.86,28771.0,156.414,156.8653,156.2668,156.8457,28771.0
2022-10-19 15:55:00,159.81,160.33,159.61,160.32,68494.0,156.7967,157.3069,156.6004,157.297,68494.0
2022-10-20 09:30:00,160.69,160.69,154.01,156.02,82271.0,157.6601,157.6601,151.106,153.0781,82271.0
2022-10-20 09:35:00,156.28,157.22,153.32,155.0,75228.0,153.3332,154.2555,150.429,152.0774,75228.0
2022-10-20 09:40:00,155.0,155.51,153.02,154.61,77233.0,152.0774,152.5777,150.1347,151.6947,77233.0
2022-10-20 09:45:00,154.58,155.25,154.28,155.16,15147.0,151.6653,152.3226,151.3709,152.2343,15147.0
2022-10-20 09:50:00,155.22,156.77,155.21,156.53,18793.0,152.2932,153.814,152.2834,153.5785,18793.0
2022-10-20 09:55:00,156.66,157.44,156.53,157.25,63144.0,153.7061,154.4714,153.5785,154.2849,63144.0
2022-10-20 10:00:00,156.93,157.19,155.65,156.22,19218.0,153.971,154.2261,152.7151,153.2744,19218.0
2022-10-20 10:05:00,156.13,156.43,155.39,155.43,18037.0,153.1861,153.4804,152.46,152.4993,18037.0
2022-10-20 10:10:00,155.43,156.21,155.26,155.41,18938.0,152.4993,153.2645,152.3325,152.4796,18938.0
2022-10-20 10:15:00,155.32,155.57,154.61,154.84,26073.0,152.3913,152.6366,151.6947,151.9204,26073.0
2022-10-20 10:20:00,154.83,154.96,153.93,154.16,33518.0,151.9106,152.0381,151.0275,151.2532,33518.0
2022-10-20 10:25:00,154.33,155.17,154.24,154.83,14699.0,151.42,152.2442,151.3317,151.9106,14699.0
2022-10-20 10:30:00,154.92,155.22,153.57,154.09,12637.0,151.9989,152.2932,150.6743,151.1845,12637.0
2022-10-20 10:35:00,154.22,155.0,154.07,154.82,8464.0,151.3121,152.0774,151.1649,151.9008,8464.0
2022-10-20 10:40:00,154.83,154.83,154.32,154.73,12385.0,151.9106,151.9106,151.4102,151.8125,12385.0
2022-10-20 10:45:00,154.73,155.02,154.4,154.6,10549.0,151.8125,152.097,151.4887,151.6849,10549.0
2022-10-20 10:50:00,154.7,155.1,154.5,154.95,7978.0,151.783,152.1755,151.5868,152.0283,7978.0
2022-10-20 10:55:00,155.04,155.07,154.46,155.06,14459.0,152.1166,152.146,151.5475,152.1362,14459.0
2022-10-20 11:00:00,155.11,155.46,154.8,154.93,34981.0,152.1853,152.5287,151.8811,152.0087,34981.0
2022-10-20 11:05:00,154.93,155.54,154.88,155.13,26244.0,152.0087,152.6072,151.9596,152.2049,26244.0
2022-10-20 11:10:00,155.09,155.1,154.7,154.95,24835.0,152.1657,152.1755,151.783,152.0283,24835.0
2022-10-20 11:15:00,154.88,155.2,154.69,154.74,9464.0,151.9596,152.2736,151.7732,151.8223,9464.0
2022-10-20 11:20:00,154.72,155.03,154.65,154.84,8252.0,151.8026,152.1068,151.734,151.9204,8252.0
2022-10-20 11:25:00,154.9,155.08,154.02,154.27,7585.0,151.9792,152.1559,151.1158,151.3611,7585.0
2022-10-20 11:30:00,154.27,154.39,153.66,153.76,13848.0,151.3611,151.4789,150.7626,150.8607,13848.0
2022-10-20 11:35:00,153.58,154.19,153.26,153.84,7866.0,150.6841,151.2826,150.3702,150.9392,7866.0
2022-10-20 11:40:00,153.8,153.8,152.71,152.71,14032.0,150.9,150.9,149.8305,149.8305,14032.0
2022-10-20 11:45:00,152.86,152.9,152.11,152.58,22684.0,149.9777,150.017,149.2419,149.703,22684.0
2022-10-20 11:50:00,152.47,153.46,152.18,152.92,19082.0,149.5951,150.5664,149.3105,150.0366,19082.0
2022-10-20 11:55:00,152.91,153.18,152.44,152.87,8261.0,150.0268,150.2917,149.5656,149.9875,8261.0
2022-10-20 12:00:00,152.78,152.97,152.44,152.8,7523.0,149.8992,150.0856,149.5656,149.9188,7523.0
2022-10-20 12:05:00,152.79,153.1,152.64,153.09,7307.0,149.909,150.2132,149.7619,150.2034,7307.0
2022-10-20 12:10:00,153.02,153.02,152.52,152.62,21530.0,150.1347,150.1347,149.6441,149.7422,21530.0
2022-10-20 12:15:00,152.49,152.49,151.97,152.02,9765.0,149.6147,149.6147,149.1045,149.1536,9765.0
2022-10-20 12:20:00,151.98,152.02,151.33,151.34,9413.0,149.1143,149.1536,148.4766,148.4864,9413.0
2022-10-20 12:25:00,151.34,151.37,150.74,150.97,25033.0,148.4864,148.5158,147.8977,148.1233,25033.0
2022-10-20 12:30:00,150.96,151.46,150.83,151.39,18220.0,148.1135,148.6041,147.986,148.5354,18220.0
2022-10-20 12:35:00,151.37,151.78,151.2,151.35,15412.0,148.5158,148.9181,148.349,148.4962,15412.0
2022-10-20 12:40:00,151.35,151.35,150.71,150.83,9976.0,148.4962,148.4962,147.8683,147.986,9976.0
2022-10-20 12:45:00,150.81,151.07,150.5,151.07,8506.0,147.9664,148.2215,147.6622,148.2215,8506.0
2022-10-20 12:50:00,150.99,151.04,150.42,150.56,20816.0,148.143,148.192,147.5837,147.7211,20816.0
2022-10-20 12:55:00,150.56,151.53,150.51,151.53,9547.0,147.7211,148.6728,147.672,148.6728,9547.0
2022-10-20 13:00:00,151.53,151.77,151.41,151.49,4542.0,148.6728,148.9083,148.5551,148.6335,4542.0
2022-10-20 13:05:00,151.41,151.47,150.57,151.03,15353.0,148.5551,148.6139,147.7309,148.1822,15353.0
2022-10-20 13:10:00,150.91,151.68,150.76,150.97,16446.0,148.0645,148.82,147.9173,148.1233,16446.0
2022-10-20 13:15:00,151.0,151.02,150.53,150.66,7305.0,148.1528,148.1724,147.6916,147.8192,7305.0
2022-10-20 13:20:00,150.55,151.03,150.46,151.03,8001.0,147.7113,148.1822,147.623,148.1822,8001.0
2022-10-20 13:25:00,150.96,151.15,150.77,150.97,13666.0,148.1135,148.3,147.9271,148.1233,13666.0
2022-10-20 13:30:00,150.93,150.93,150.42,150.47,13182.0,148.0841,148.0841,147.5837,147.6328,13182.0
2022-10-20 13:35:00,150.38,150.76,150.38,150.54,13271.0,147.5445,147.9173,147.5445,147.7015,13271.0
2022-10-20 13:40:00,150.62,150.7,150.07,150.4,25603.0,147.7799,147.8584,147.2403,147.5641,25603.0
2022-10-20 13:45:00,150.27,150.33,149.5,150.0,49777.0,147.4365,147.4954,146.6811,147.1716,49777.0
2022-10-20 13:50:00,150.06,150.1,149.83,149.99,11964.0,147.2305,147.2698,147.0048,147.1618,11964.0
2022-10-20 13:55:00,149.97,150.45,149.86,150.45,13944.0,147.1422,147.6132,147.0343,147.6132,13944.0
2022-10-20 14:00:00,150.45,150.51,150.08,150.14,10687.0,147.6132,147.672,147.2501,147.309,10687.0
2022-10-20 14:05:00,150.22,150.28,150.06,150.26,15973.0,147.3875,147.4464,147.2305,147.4267,15973.0
2022-10-20 14:10:00,150.27,150.27,149.87,149.95,13311.0,147.4365,147.4365,147.0441,147.1226,13311.0
2022-10-20 14:15:00,149.94,150.23,149.91,150.03,6333.0,147.1128,147.3973,147.0833,147.2011,6333.0
2022-10-20 14:20:00,149.97,150.37,149.92,150.16,8592.0,147.1422,147.5347,147.0931,147.3286,8592.0
2022-10-20 14:25:00,150.11,150.42,150.09,150.34,6194.0,147.2796,147.5837,147.2599,147.5052,6194.0
2022-10-20 14:30:00,150.34,150.59,150.27,150.49,11916.0,147.5052,147.7505,147.4365,147.6524,11916.0
2022-10-20 14:35:00,150.49,150.6,150.14,150.14,9849.0,147.6524,147.7603,147.309,147.309,9849.0
2022-10-20 14:40:00,150.13,150.18,149.95,150.07,15115.0,147.2992,147.3482,147.1226,147.2403,15115.0
2022-10-20 14:45:00,150.07,150.08,149.34,149.47,28670.0,147.2403,147.2501,146.5241,146.6516,28670.0
2022-10-20 14:50:00,149.55,150.14,149.5,149.94,18095.0,146.7301,147.309,146.6811,147.1128,18095.0
2022-10-20 14:55:00,149.94,150.39,149.82,149.99,30874.0,147.1128,147.5543,146.995,147.1618,30874.0
2022-10-20 15:00:00,150.08,150.19,149.91,149.92,7136.0,147.2501,147.3581,147.0833,147.0931,7136.0
2022-10-20 15:05:00,149.92,150.34,149.91,150.13,13666.0,147.0931,147.5052,147.0833,147.2992,13666.0
2022-10-20 15:10:00,150.13,150.18,149.92,150.15,16174.0,147.2992,147.3482,147.0931,147.3188,16174.0
2022-10-20 15:15:00,150.19,150.19,149.87,149.98,28125.0,147.3581,147.3581,147.0441,147.152,28125.0
2022-10-20 15:20:00,149.99,150.05,149.6,149.6,33584.0,147.1618,147.2207,146.7792,146.7792,33584.0
2022-10-20 15:25:00,149.59,149.62,149.13,149.28,35802.0,146.7694,146.7988,146.318,146.4652,35802.0
2022-10-20 15:30:00,149.31,149.62,149.15,149.5,17745.0,146.4946,146.7988,146.3377,146.6811,17745.0
2022-10-20 15:35:00,149.55,149.84,149.37,149.49,29453.0,146.7301,147.0147,146.5535,146.6713,29453.0
2022-10-20 15:40:00,149.47,149.53,149.15,149.33,28860.0,146.6516,146.7105,146.3377,146.5143,28860.0
2022-10-20 15:45:00,149.34,149.79,149.27,149.68,49510.0,146.5241,146.9656,146.4554,146.8577,49510.0
2022-10-20 15:50:00,149.64,149.77,149.53,149.64,96256.0,146.8184,146.946,146.7105,146.8184,96256.0
2022-10-20 15:55:00,149.61,150.39,149.61,150.24,247875.0,146.789,147.5543,146.789,147.4071,247875.0
2022-10-21 09:30:00,147.27,147.79,145.98,147.4,113042.0,144.4931,145.0033,143.2274,144.6207,113042.0
2022-10-21 09:35:00,148.1,149.24,147.75,148.47,13926.0,145.3075,146.426,144.9641,145.6705,13926.0
2022-10-21 09:40:00,148.5,149.86,148.15,149.86,24449.0,145.6999,147.0343,145.3565,147.0343,24449.0
2022-10-21 09:45:00,149.8,150.69,149.36,149.89,37873.0,146.9754,147.8486,146.5437,147.0637,37873.0
2022-10-21 09:50:00,149.96,150.05,148.82,149.5,42823.0,147.1324,147.2207,146.0139,146.6811,42823.0
2022-10-21 09:55:00,149.5,150.0,149.42,150.0,13995.0,146.6811,147.1716,146.6026,147.1716,13995.0
2022-10-21 10:00:00,149.88,150.09,149.65,149.77,16013.0,147.0539,147.2599,146.8282,146.946,16013.0
2022-10-21 10:05:00,149.84,150.56,149.82,150.37,34005.0,147.0147,147.7211,146.995,147.5347,34005.0
2022-10-21 10:10:00,150.37,151.09,149.92,150.17,17775.0,147.5347,148.2411,147.0931,147.3384,17775.0
2022-10-21 10:15:00,150.17,150.7,149.95,150.43,15235.0,147.3384,147.8584,147.1226,147.5935,15235.0
2022-10-21 10:20:00,150.4,150.53,149.11,149.13,17709.0,147.5641,147.6916,146.2984,146.318,17709.0
2022-10-21 10:25:00,148.97,149.38,148.78,149.27,18376.0,146.1611,146.5633,145.9746,146.4554,18376.0
2022-10-21 10:30:00,149.05,149.38,148.95,148.95,10330.0,146.2396,146.5633,146.1414,146.1414,10330.0
2022-10-21 10:35:00,148.94,149.24,148.31,149.24,16366.0,146.1316,146.426,145.5135,146.426,16366.0
2022-10-21 10:40:00,149.23,149.45,147.65,147.93,45558.0,146.4162,146.632,144.866,145.1407,45558.0
2022-10-21 10:45:00,147.98,148.36,147.51,147.93,12086.0,145.1897,145.5626,144.7286,145.1407,12086.0
2022-10-21 10:50:00,147.94,148.61,147.89,148.56,16000.0,145.1505,145.8078,145.1014,145.7588,16000.0
2022-10-21 10:55:00,148.56,148.57,147.75,148.01,64107.0,145.7588,145.7686,144.9641,145.2192,64107.0
2022-10-21 11:00:00,148.06,148.06,147.28,147.77,37071.0,145.2682,145.2682,144.5029,144.9837,37071.0
2022-10-21 11:05:00,147.87,148.11,147.6,148.11,27505.0,145.0818,145.3173,144.8169,145.3173,27505.0
2022-10-21 11:10:00,148.03,148.76,148.02,148.74,15300.0,145.2388,145.955,145.229,145.9354,15300.0
2022-10-21 11:15:00,148.63,148.95,148.32,148.47,30431.0,145.8275,146.1414,145.5233,145.6705,30431.0
2022-10-21 11:20:00,148.45,149.09,148.22,148.24,27998.0,145.6509,146.2788,145.4252,145.4448,27998.0
2022-10-21 11:25:00,148.37,149.17,148.36,148.76,9692.0,145.5724,146.3573,145.5626,145.955,9692.0
2022-10-21 11:30:00,148.83,149.47,148.55,148.95,5729.0,146.0237,146.6516,145.749,146.1414,5729.0
2022-10-21 11:35:00,148.94,149.04,147.92,147.92,89342.0,146.1316,146.2297,145.1309,145.1309,89342.0
2022-10-21 11:40:00,147.92,148.1,147.53,148.0,30288.0,145.1309,145.3075,144.7482,145.2094,30288.0
2022-10-21 11:45:00,147.87,149.07,147.87,148.55,12855.0,145.0818,146.2592,145.0818,145.749,12855.0
2022-10-21 11:50:00,148.43,148.94,148.34,148.74,6093.0,145.6312,146.1316,145.5429,145.9354,6093.0
2022-10-21 11:55:00,148.35,148.79,148.23,148.52,38863.0,145.5528,145.9845,145.435,145.7195,38863.0
2022-10-21 12:00:00,148.52,149.22,148.51,149.05,10580.0,145.7195,146.4063,145.7097,146.2396,10580.0
2022-10-21 12:05:00,149.05,149.29,148.82,149.01,15260.0,146.2396,146.475,146.0139,146.2003,15260.0
2022-10-21 12:10:00,149.1,149.21,148.82,149.17,9291.0,146.2886,146.3965,146.0139,146.3573,9291.0
2022-10-21 12:15:00,149.15,149.93,149.08,149.79,8505.0,146.3377,147.103,146.269,146.9656,8505.0
2022-10-21 12:20:00,149.79,150.16,149.58,150.08,16484.0,146.9656,147.3286,146.7596,147.2501,16484.0
2022-10-21 12:25:00,150.15,150.22,149.64,149.75,7265.0,147.3188,147.3875,146.8184,146.9264,7265.0
2022-10-21 12:30:00,149.77,150.16,149.75,150.07,6303.0,146.946,147.3286,146.9264,147.2403,6303.0
2022-10-21 12:35:00,150.06,150.79,150.06,150.43,41679.0,147.2305,147.9467,147.2305,147.5935,41679.0
2022-10-21 12:40:00,150.55,151.66,150.55,151.24,65726.0,147.7113,148.8003,147.7113,148.3883,65726.0
2022-10-21 12:45:00,151.24,152.02,151.16,151.46,34511.0,148.3883,149.1536,148.3098,148.6041,34511.0
2022-10-21 12:50:00,151.47,151.94,151.37,151.58,9592.0,148.6139,149.0751,148.5158,148.7218,9592.0
2022-10-21 12:55:00,151.58,151.63,150.73,150.87,10974.0,148.7218,148.7709,147.8879,148.0252,10974.0
2022-10-21 13:00:00,150.95,151.73,150.95,151.39,6703.0,148.1037,148.869,148.1037,148.5354,6703.0
2022-10-21 13:05:00,151.5,151.59,151.14,151.14,6141.0,148.6434,148.7317,148.2901,148.2901,6141.0
2022-10-21 13:10:00,150.97,151.24,150.84,150.98,7506.0,148.1233,148.3883,147.9958,148.1332,7506.0
2022-10-21 13:15:00,150.97,151.2,150.94,151.09,5606.0,148.1233,148.349,148.0939,148.2411,5606.0
2022-10-21 13:20:00,150.97,151.18,150.75,150.78,8678.0,148.1233,148.3294,147.9075,147.9369,8678.0
2022-10-21 13:25:00,150.78,151.31,150.78,151.17,4019.0,147.9369,148.4569,147.9369,148.3196,4019.0
2022-10-21 13:30:00,151.16,151.39,151.03,151.03,5383.0,148.3098,148.5354,148.1822,148.1822,5383.0
2022-10-21 13:35:00,151.12,151.13,150.96,151.03,19068.0,148.2705,148.2803,148.1135,148.1822,19068.0
2022-10-21 13:40:00,151.0,151.18,150.91,151.0,13162.0,148.1528,148.3294,148.0645,148.1528,13162.0
2022-10-21 13:45:00,151.02,151.48,151.02,151.46,4985.0,148.1724,148.6237,148.1724,148.6041,4985.0
2022-10-21 13:50:00,151.42,151.68,151.23,151.32,5185.0,148.5649,148.82,148.3784,148.4667,5185.0
2022-10-21 13:55:00,151.3,152.1,151.24,152.07,12343.0,148.4471,149.232,148.3883,149.2026,12343.0
2022-10-21 14:00:00,152.14,152.56,152.13,152.5,31933.0,149.2713,149.6834,149.2615,149.6245,31933.0
2022-10-21 14:05:00,152.5,152.66,152.44,152.59,14854.0,149.6245,149.7815,149.5656,149.7128,14854.0
2022-10-21 14:10:00,152.61,152.68,152.36,152.36,17497.0,149.7324,149.8011,149.4871,149.4871,17497.0
2022-10-21 14:15:00,152.4,152.71,152.25,152.37,19233.0,149.5264,149.8305,149.3792,149.497,19233.0
2022-10-21 14:20:00,152.32,152.64,151.84,152.06,39116.0,149.4479,149.7619,148.9769,149.1928,39116.0
2022-10-21 14:25:00,152.06,152.15,151.02,151.02,9523.0,149.1928,149.2811,148.1724,148.1724,9523.0
2022-10-21 14:30:00,151.0,151.55,151.0,151.34,12176.0,148.1528,148.6924,148.1528,148.4864,12176.0
2022-10-21 14:35:00,151.43,151.45,151.08,151.09,3350.0,148.5747,148.5943,148.2313,148.2411,3350.0
2022-10-21 14:40:00,151.03,151.41,151.03,151.25,6352.0,148.1822,148.5551,148.1822,148.3981,6352.0
2022-10-21 14:45:00,151.16,151.27,150.94,151.03,4968.0,148.3098,148.4177,148.0939,148.1822,4968.0
2022-10-21 14:50:00,151.12,151.19,150.66,150.71,7861.0,148.2705,148.3392,147.8192,147.8683,7861.0
2022-10-21 14:55:00,150.64,151.0,150.59,151.0,4655.0,147.7996,148.1528,147.7505,148.1528,4655.0
2022-10-21 15:00:00,150.95,151.15,150.84,151.15,9705.0,148.1037,148.3,147.9958,148.3,9705.0
2022-10-21 15:05:00,151.09,151.09,150.69,150.69,10019.0,148.2411,148.2411,147.8486,147.8486,10019.0
2022-10-21 15:10:00,150.71,151.03,150.71,150.86,8623.0,147.8683,148.1822,147.8683,148.0154,8623.0
2022-10-21 15:15:00,150.8,150.97,150.63,150.65,16221.0,147.9566,148.1233,147.7898,147.8094,16221.0
2022-10-21 15:20:00,150.68,151.48,150.63,151.38,54200.0,147.8388,148.6237,147.7898,148.5256,54200.0
2022-10-21 15:25:00,151.48,151.73,151.38,151.69,34838.0,148.6237,148.869,148.5256,148.8298,34838.0
2022-10-21 15:30:00,151.65,152.14,151.65,151.7,21487.0,148.7905,149.2713,148.7905,148.8396,21487.0
2022-10-21 15:35:00,151.68,151.83,151.6,151.74,28193.0,148.82,148.9671,148.7415,148.8788,28193.0
2022-10-21 15:40:00,151.76,152.05,151.72,151.9,21573.0,148.8985,149.183,148.8592,149.0358,21573.0
2022-10-21 15:45:00,151.81,152.09,151.81,152.02,28694.0,148.9475,149.2222,148.9475,149.1536,28694.0
2022-10-21 15:50:00,151.97,152.14,151.57,151.99,61961.0,149.1045,149.2713,148.712,149.1241,61961.0
2022-10-21 15:55:00,151.97,152.13,151.56,151.99,175449.0,149.1045,149.2615,148.7022,149.1241,175449.0
2022-10-24 09:30:00,153.76,154.4,153.08,153.72,11339.0,150.8607,151.4887,150.1936,150.8215,11339.0
2022-10-24 09:35:00,154.06,154.07,153.08,153.43,6193.0,151.1551,151.1649,150.1936,150.537,6193.0
2022-10-24 09:40:00,153.47,153.47,152.98,152.98,2700.0,150.5762,150.5762,150.0954,150.0954,2700.0
2022-10-24 09:45:00,153.4,154.96,153.4,154.03,6498.0,150.5075,152.0381,150.5075,151.1257,6498.0
2022-10-24 09:50:00,154.17,155.41,154.16,155.41,20008.0,151.263,152.4796,151.2532,152.4796,20008.0
2022-10-24 09:55:00,155.48,155.94,155.09,155.68,23042.0,152.5483,152.9996,152.1657,152.7445,23042.0
2022-10-24 10:00:00,155.46,155.69,153.79,154.02,13363.0,152.5287,152.7544,150.8902,151.1158,13363.0
2022-10-24 10:05:00,153.7,154.45,153.62,153.7,15366.0,150.8019,151.5377,150.7234,150.8019,15366.0
2022-10-24 10:10:00,153.88,154.98,153.78,154.82,17324.0,150.9785,152.0577,150.8804,151.9008,17324.0
2022-10-24 10:15:00,154.9,155.82,154.63,155.69,16534.0,151.9792,152.8819,151.7143,152.7544,16534.0
2022-10-24 10:20:00,155.61,155.71,154.74,154.94,11452.0,152.6759,152.774,151.8223,152.0185,11452.0
2022-10-24 10:25:00,154.94,155.97,154.69,155.91,12666.0,152.0185,153.0291,151.7732,152.9702,12666.0
2022-10-24 10:30:00,155.91,157.06,155.63,156.59,15865.0,152.9702,154.0985,152.6955,153.6374,15865.0
2022-10-24 10:35:00,156.65,156.86,155.8,156.4,14679.0,153.6962,153.9023,152.8623,153.451,14679.0
2022-10-24 10:40:00,156.43,156.66,155.81,156.6,9426.0,153.4804,153.7061,152.8721,153.6472,9426.0
2022-10-24 10:45:00,156.57,156.96,155.98,155.98,26765.0,153.6178,154.0004,153.0389,153.0389,26765.0
2022-10-24 10:50:00,156.29,156.75,156.09,156.17,11606.0,153.343,153.7944,153.1468,153.2253,11606.0
2022-10-24 10:55:00,156.33,156.33,156.02,156.33,3720.0,153.3823,153.3823,153.0781,153.3823,3720.0
2022-10-24 11:00:00,156.39,156.48,155.78,155.88,22902.0,153.4412,153.5295,152.8427,152.9408,22902.0
2022-10-24 11:05:00,156.03,156.31,155.76,155.91,12046.0,153.0879,153.3627,152.823,152.9702,12046.0
2022-10-24 11:10:00,155.98,156.58,155.92,156.46,10471.0,153.0389,153.6276,152.98,153.5098,10471.0
2022-10-24 11:15:00,156.34,156.63,155.75,156.09,9988.0,153.3921,153.6766,152.8132,153.1468,9988.0
2022-10-24 11:20:00,156.3,156.75,156.13,156.42,4821.0,153.3528,153.7944,153.1861,153.4706,4821.0
2022-10-24 11:25:00,156.29,157.0,156.25,157.0,4200.0,153.343,154.0396,153.3038,154.0396,4200.0
2022-10-24 11:30:00,157.15,157.16,156.82,157.11,4066.0,154.1868,154.1966,153.863,154.1476,4066.0
2022-10-24 11:35:00,157.21,157.64,157.05,157.14,8543.0,154.2457,154.6676,154.0887,154.177,8543.0
2022-10-24 11:40:00,157.12,157.45,156.94,156.99,7507.0,154.1574,154.4812,153.9808,154.0298,7507.0
2022-10-24 11:45:00,156.99,157.22,156.73,157.22,10313.0,154.0298,154.2555,153.7747,154.2555,10313.0
2022-10-24 11:50:00,157.18,157.8,157.18,157.45,5014.0,154.2163,154.8246,154.2163,154.4812,5014.0
2022-10-24 11:55:00,157.45,158.27,157.45,157.97,40552.0,154.4812,155.2857,154.4812,154.9914,40552.0
2022-10-24 12:00:00,157.83,157.83,157.31,157.56,8967.0,154.854,154.854,154.3438,154.5891,8967.0
2022-10-24 12:05:00,157.58,157.95,157.38,157.38,13104.0,154.6087,154.9717,154.4125,154.4125,13104.0
2022-10-24 12:10:00,157.37,157.71,157.37,157.44,11006.0,154.4027,154.7363,154.4027,154.4714,11006.0
2022-10-24 12:15:00,157.5,158.02,157.5,158.02,5633.0,154.5302,155.0404,154.5302,155.0404,5633.0
2022-10-24 12:20:00,157.92,158.13,157.44,158.13,8481.0,154.9423,155.1483,154.4714,155.1483,8481.0
2022-10-24 12:25:00,158.16,158.16,157.77,157.94,2654.0,155.1778,155.1778,154.7951,154.9619,2654.0
2022-10-24 12:30:00,157.95,158.08,157.88,158.05,2652.0,154.9717,155.0993,154.9031,155.0699,2652.0
2022-10-24 12:35:00,157.96,157.96,157.78,157.89,5044.0,154.9815,154.9815,154.8049,154.9129,5044.0
2022-10-24 12:40:00,157.82,157.98,157.59,157.84,8347.0,154.8442,155.0012,154.6185,154.8638,8347.0
2022-10-24 12:45:00,157.87,158.2,157.87,158.03,5445.0,154.8932,155.217,154.8932,155.0502,5445.0
2022-10-24 12:50:00,157.93,158.15,157.92,158.15,2841.0,154.9521,155.168,154.9423,155.168,2841.0
2022-10-24 12:55:00,158.12,158.12,157.8,157.98,8011.0,155.1385,155.1385,154.8246,155.0012,8011.0
2022-10-24 13:00:00,157.99,158.09,157.74,157.75,5068.0,155.011,155.1091,154.7657,154.7755,5068.0
2022-10-24 13:05:00,157.86,157.94,157.5,157.57,2269.0,154.8834,154.9619,154.5302,154.5989,2269.0
2022-10-24 13:10:00,157.6,157.6,157.16,157.44,4263.0,154.6283,154.6283,154.1966,154.4714,4263.0
2022-10-24 13:15:00,157.37,157.42,156.59,156.89,19158.0,154.4027,154.4517,153.6374,153.9317,19158.0
2022-10-24 13:20:00,156.7,157.01,156.62,156.91,28363.0,153.7453,154.0495,153.6668,153.9513,28363.0
2022-10-24 13:25:00,156.85,157.26,156.37,156.6,30986.0,153.8925,154.2947,153.4215,153.6472,30986.0
2022-10-24 13:30:00,156.6,156.6,155.86,156.28,15773.0,153.6472,153.6472,152.9211,153.3332,15773.0
2022-10-24 13:35:00,156.29,156.34,155.93,156.0,92274.0,153.343,153.3921,152.9898,153.0585,92274.0
2022-10-24 13:40:00,156.11,156.2,155.71,155.78,23566.0,153.1664,153.2547,152.774,152.8427,23566.0
2022-10-24 13:45:00,155.9,156.22,155.9,156.06,3712.0,152.9604,153.2744,152.9604,153.1174,3712.0
2022-10-24 13:50:00,155.97,156.64,155.87,156.62,24980.0,153.0291,153.6864,152.931,153.6668,24980.0
2022-10-24 13:55:00,156.45,156.54,156.36,156.37,2866.0,153.5,153.5883,153.4117,153.4215,2866.0
2022-10-24 14:00:00,156.45,157.21,156.45,157.21,13507.0,153.5,154.2457,153.5,154.2457,13507.0
2022-10-24 14:05:00,157.3,157.44,157.2,157.44,3070.0,154.334,154.4714,154.2359,154.4714,3070.0
2022-10-24 14:10:00,157.23,157.44,157.2,157.33,6465.0,154.2653,154.4714,154.2359,154.3634,6465.0
2022-10-24 14:15:00,157.32,157.41,157.26,157.28,2972.0,154.3536,154.4419,154.2947,154.3144,2972.0
2022-10-24 14:20:00,157.28,157.28,156.88,156.97,13457.0,154.3144,154.3144,153.9219,154.0102,13457.0
2022-10-24 14:25:00,157.04,157.11,156.81,156.83,2359.0,154.0789,154.1476,153.8532,153.8729,2359.0
2022-10-24 14:30:00,156.84,157.0,156.6,156.66,10508.0,153.8827,154.0396,153.6472,153.7061,10508.0
2022-10-24 14:35:00,156.66,156.66,156.41,156.53,8354.0,153.7061,153.7061,153.4608,153.5785,8354.0
2022-10-24 14:40:00,156.53,157.0,156.52,156.89,4885.0,153.5785,154.0396,153.5687,153.9317,4885.0
2022-10-24 14:45:00,156.83,156.83,156.59,156.65,2834.0,153.8729,153.8729,153.6374,153.6962,2834.0
2022-10-24 14:50:00,156.67,156.73,156.41,156.52,4635.0,153.7159,153.7747,153.4608,153.5687,4635.0
2022-10-24 14:55:00,156.49,156.6,156.23,156.59,16962.0,153.5393,153.6472,153.2842,153.6374,16962.0
2022-10-24 15:00:00,156.54,157.0,156.51,157.0,10947.0,153.5883,154.0396,153.5589,154.0396,10947.0
2022-10-24 15:05:00,157.0,157.06,156.89,156.96,13569.0,154.0396,154.0985,153.9317,154.0004,13569.0
2022-10-24 15:10:00,157.0,157.06,156.91,157.03,9843.0,154.0396,154.0985,153.9513,154.0691,9843.0
2022-10-24 15:15:00,157.0,157.36,156.93,157.3,24242.0,154.0396,154.3929,153.971,154.334,24242.0
2022-10-24 15:20:00,157.28,157.37,157.09,157.37,18177.0,154.3144,154.4027,154.128,154.4027,18177.0
2022-10-24 15:25:00,157.33,157.59,157.13,157.21,29012.0,154.3634,154.6185,154.1672,154.2457,29012.0
2022-10-24 15:30:00,157.21,157.34,156.82,156.97,18427.0,154.2457,154.3732,153.863,154.0102,18427.0
2022-10-24 15:35:00,156.99,157.01,156.72,156.76,8994.0,154.0298,154.0495,153.7649,153.8042,8994.0
2022-10-24 15:40:00,156.77,156.91,156.62,156.63,27552.0,153.814,153.9513,153.6668,153.6766,27552.0
2022-10-24 15:45:00,156.63,156.81,156.35,156.4,86735.0,153.6766,153.8532,153.4019,153.451,86735.0
2022-10-24 15:50:00,156.38,156.56,155.93,156.2,88279.0,153.4313,153.6079,152.9898,153.2547,88279.0
2022-10-24 15:55:00,156.2,157.03,156.12,157.03,209923.0,153.2547,154.0691,153.1762,154.0691,209923.0
2022-10-25 09:30:00,157.35,157.89,156.22,157.34,22984.0,154.383,154.9129,153.2744,154.3732,22984.0
2022-10-25 09:35:00,157.44,158.61,157.43,157.68,5808.0,154.4714,155.6193,154.4615,154.7068,5808.0
2022-10-25 09:40:00,158.06,158.66,157.96,157.97,4183.0,155.0797,155.6683,154.9815,154.9914,4183.0
2022-10-25 09:45:00,158.22,159.15,158.22,159.15,4469.0,155.2366,156.1491,155.2366,156.1491,4469.0
2022-10-25 09:50:00,159.04,159.04,158.37,158.56,2084.0,156.0412,156.0412,155.3838,155.5702,2084.0
2022-10-25 09:55:00,158.75,159.43,158.56,159.43,8561.0,155.7567,156.4238,155.5702,156.4238,8561.0
2022-10-25 10:00:00,159.62,159.62,159.06,159.06,6352.0,156.6102,156.6102,156.0608,156.0608,6352.0
2022-10-25 10:05:00,159.0,159.16,158.53,159.16,7555.0,156.0019,156.1589,155.5408,156.1589,7555.0
2022-10-25 10:10:00,159.16,159.31,158.78,159.0,7404.0,156.1589,156.3061,155.7861,156.0019,7404.0
2022-10-25 10:15:00,159.02,159.18,158.87,159.0,7524.0,156.0216,156.1785,155.8744,156.0019,7524.0
2022-10-25 10:20:00,159.0,159.0,158.68,158.86,9598.0,156.0019,156.0019,155.688,155.8646,9598.0
2022-10-25 10:25:00,158.9,159.26,158.9,159.11,4409.0,155.9038,156.257,155.9038,156.1099,4409.0
2022-10-25 10:30:00,159.11,159.14,158.93,159.14,3955.0,156.1099,156.1393,155.9333,156.1393,3955.0
2022-10-25 10:35:00,159.07,159.1,158.73,158.95,10609.0,156.0706,156.1001,155.737,155.9529,10609.0
2022-10-25 10:40:00,158.96,159.27,158.94,159.06,7662.0,155.9627,156.2668,155.9431,156.0608,7662.0
2022-10-25 10:45:00,159.09,159.4,158.98,159.21,8711.0,156.0902,156.3944,155.9823,156.208,8711.0
2022-10-25 10:50:00,159.3,159.3,158.96,159.14,5611.0,156.2963,156.2963,155.9627,156.1393,5611.0
2022-10-25 10:55:00,159.0,159.03,157.75,157.87,9151.0,156.0019,156.0314,154.7755,154.8932,9151.0
2022-10-25 11:00:00,157.86,158.23,157.63,158.05,17819.0,154.8834,155.2465,154.6578,155.0699,17819.0
2022-10-25 11:05:00,157.96,158.21,157.95,158.18,5212.0,154.9815,155.2268,154.9717,155.1974,5212.0
2022-10-25 11:10:00,158.08,158.09,157.27,157.75,34887.0,155.0993,155.1091,154.3046,154.7755,34887.0
2022-10-25 11:15:00,157.75,157.88,157.57,157.61,10382.0,154.7755,154.9031,154.5989,154.6381,10382.0
2022-10-25 11:20:00,157.57,157.94,157.57,157.87,5310.0,154.5989,154.9619,154.5989,154.8932,5310.0
2022-10-25 11:25:00,157.8,157.8,157.36,157.55,6809.0,154.8246,154.8246,154.3929,154.5793,6809.0
2022-10-25 11:30:00,157.65,158.0,157.53,157.9,9446.0,154.6774,155.0208,154.5597,154.9227,9446.0
2022-10-25 11:35:00,157.99,158.42,157.89,158.23,17509.0,155.011,155.4329,154.9129,155.2465,17509.0
2022-10-25 11:40:00,158.1,158.53,157.88,158.53,12875.0,155.1189,155.5408,154.9031,155.5408,12875.0
2022-10-25 11:45:00,158.55,158.56,158.53,158.53,500.0,155.5604,155.5702,155.5408,155.5408,500.0
2022-10-25 11:50:00,158.56,158.69,158.35,158.43,2825.0,155.5702,155.6978,155.3642,155.4427,2825.0
2022-10-25 11:55:00,158.44,158.74,158.43,158.66,12416.0,155.4525,155.7468,155.4427,155.6683,12416.0
2022-10-25 12:00:00,158.66,158.85,158.27,158.28,31719.0,155.6683,155.8548,155.2857,155.2955,31719.0
2022-10-25 12:05:00,158.24,158.31,158.01,158.24,4851.0,155.2563,155.3249,155.0306,155.2563,4851.0
2022-10-25 12:10:00,158.02,158.21,157.9,158.21,3439.0,155.0404,155.2268,154.9227,155.2268,3439.0
2022-10-25 12:15:00,158.22,158.46,158.19,158.46,3873.0,155.2366,155.4721,155.2072,155.4721,3873.0
2022-10-25 12:20:00,158.45,158.72,158.29,158.68,14589.0,155.4623,155.7272,155.3053,155.688,14589.0
2022-10-25 12:25:00,158.72,158.8,158.59,158.72,12839.0,155.7272,155.8057,155.5997,155.7272,12839.0
2022-10-25 12:30:00,158.72,158.76,158.65,158.74,4001.0,155.7272,155.7665,155.6585,155.7468,4001.0
2022-10-25 12:35:00,158.71,158.76,158.67,158.71,3524.0,155.7174,155.7665,155.6782,155.7174,3524.0
2022-10-25 12:40:00,158.71,158.82,158.67,158.78,6819.0,155.7174,155.8253,155.6782,155.7861,6819.0
2022-10-25 12:45:00,158.78,158.84,158.47,158.54,31696.0,155.7861,155.845,155.4819,155.5506,31696.0
2022-10-25 12:50:00,158.54,158.78,158.54,158.64,22984.0,155.5506,155.7861,155.5506,155.6487,22984.0
2022-10-25 12:55:00,158.56,158.75,158.19,158.19,36118.0,155.5702,155.7567,155.2072,155.2072,36118.0
2022-10-25 13:00:00,158.21,158.61,158.07,158.24,6736.0,155.2268,155.6193,155.0895,155.2563,6736.0
2022-10-25 13:05:00,158.22,158.49,158.19,158.38,2771.0,155.2366,155.5016,155.2072,155.3936,2771.0
2022-10-25 13:10:00,158.36,158.79,158.31,158.71,29212.0,155.374,155.7959,155.3249,155.7174,29212.0
2022-10-25 13:15:00,158.71,158.71,158.31,158.59,5749.0,155.7174,155.7174,155.3249,155.5997,5749.0
2022-10-25 13:20:00,158.56,158.67,158.44,158.67,3133.0,155.5702,155.6782,155.4525,155.6782,3133.0
2022-10-25 13:25:00,158.74,158.95,158.69,158.84,3774.0,155.7468,155.9529,155.6978,155.845,3774.0
2022-10-25 13:30:00,158.91,159.16,158.91,159.06,3275.0,155.9136,156.1589,155.9136,156.0608,3275.0
2022-10-25 13:35:00,159.06,159.15,158.89,158.89,4122.0,156.0608,156.1491,155.894,155.894,4122.0
2022-10-25 13:40:00,158.91,158.91,158.72,158.83,3136.0,155.9136,155.9136,155.7272,155.8351,3136.0
2022-10-25 13:45:00,158.77,158.78,158.45,158.52,6222.0,155.7763,155.7861,155.4623,155.531,6222.0
2022-10-25 13:50:00,158.58,158.76,158.43,158.46,8456.0,155.5899,155.7665,155.4427,155.4721,8456.0
2022-10-25 13:55:00,158.46,158.64,158.45,158.64,4229.0,155.4721,155.6487,155.4623,155.6487,4229.0
2022-10-25 14:00:00,158.63,158.96,158.63,158.96,4632.0,155.6389,155.9627,155.6389,155.9627,4632.0
2022-10-25 14:05:00,158.88,159.06,158.88,158.97,2405.0,155.8842,156.0608,155.8842,155.9725,2405.0
2022-10-25 14:10:00,158.93,159.06,158.93,158.96,2852.0,155.9333,156.0608,155.9333,155.9627,2852.0
2022-10-25 14:15:00,159.01,159.06,158.9,158.9,2451.0,156.0117,156.0608,155.9038,155.9038,2451.0
2022-10-25 14:20:00,158.92,159.06,158.9,158.98,4825.0,155.9234,156.0608,155.9038,155.9823,4825.0
2022-10-25 14:25:00,158.95,158.95,158.71,158.71,4800.0,155.9529,155.9529,155.7174,155.7174,4800.0
2022-10-25 14:30:00,158.78,159.09,158.78,159.05,5990.0,155.7861,156.0902,155.7861,156.051,5990.0
2022-10-25 14:35:00,159.02,159.07,158.87,158.94,2934.0,156.0216,156.0706,155.8744,155.9431,2934.0
2022-10-25 14:40:00,158.95,159.06,158.72,158.8,5074.0,155.9529,156.0608,155.7272,155.8057,5074.0
2022-10-25 14:45:00,158.75,158.93,158.68,158.85,7623.0,155.7567,155.9333,155.688,155.8548,7623.0
2022-10-25 14:50:00,158.81,158.88,158.81,158.86,3914.0,155.8155,155.8842,155.8155,155.8646,3914.0
2022-10-25 14:55:00,158.87,158.94,158.74,158.74,9428.0,155.8744,155.9431,155.7468,155.7468,9428.0
2022-10-25 15:00:00,158.76,159.16,158.76,159.12,8712.0,155.7665,156.1589,155.7665,156.1197,8712.0
2022-10-25 15:05:00,159.1,159.26,159.07,159.25,3834.0,156.1001,156.257,156.0706,156.2472,3834.0
2022-10-25 15:10:00,159.24,159.61,159.23,159.61,8034.0,156.2374,156.6004,156.2276,156.6004,8034.0
2022-10-25 15:15:00,159.58,159.76,159.45,159.75,33046.0,156.571,156.7476,156.4435,156.7378,33046.0
2022-10-25 15:20:00,159.79,159.94,159.71,159.88,8900.0,156.777,156.9242,156.6986,156.8653,8900.0
2022-10-25 15:25:00,159.94,160.03,159.9,159.91,8799.0,156.9242,157.0125,156.885,156.8948,8799.0
2022-10-25 15:30:00,159.96,160.25,159.95,160.15,8456.0,156.9438,157.2284,156.934,157.1303,8456.0
2022-10-25 15:35:00,160.2,160.66,160.14,160.66,17158.0,157.1793,157.6306,157.1204,157.6306,17158.0
2022-10-25 15:40:00,160.6,160.88,160.59,160.86,26605.0,157.5718,157.8465,157.562,157.8269,26605.0
2022-10-25 15:45:00,160.86,161.42,160.83,161.38,62368.0,157.8269,158.3763,157.7974,158.3371,62368.0
2022-10-25 15:50:00,161.38,161.56,161.27,161.48,70560.0,158.3371,158.5137,158.2291,158.4352,70560.0
2022-10-25 15:55:00,161.48,161.72,161.15,161.53,204150.0,158.4352,158.6707,158.1114,158.4842,204150.0
2022-10-26 09:30:00,163.03,163.19,161.49,163.19,16325.0,159.9559,160.1129,158.445,160.1129,16325.0
2022-10-26 09:35:00,162.91,163.13,162.65,162.92,3020.0,159.8382,160.0541,159.5831,159.848,3020.0
2022-10-26 09:40:00,162.88,162.99,162.27,162.5,2820.0,159.8088,159.9167,159.2103,159.4359,2820.0
2022-10-26 09:45:00,162.47,163.22,162.13,163.22,9040.0,159.4065,160.1424,159.0729,160.1424,9040.0
2022-10-26 09:50:00,163.26,164.17,163.26,163.8,10386.0,160.1816,161.0745,160.1816,160.7114,10386.0
2022-10-26 09:55:00,163.72,164.14,163.25,163.25,7044.0,160.6329,161.045,160.1718,160.1718,7044.0
2022-10-26 10:00:00,163.43,164.92,163.41,164.92,4945.0,160.3484,161.8103,160.3288,161.8103,4945.0
2022-10-26 10:05:00,164.68,165.23,164.54,164.54,9638.0,161.5748,162.1145,161.4375,161.4375,9638.0
2022-10-26 10:10:00,164.65,165.02,164.35,165.0,6988.0,161.5454,161.9084,161.2511,161.8888,6988.0
2022-10-26 10:15:00,165.01,165.15,164.19,165.15,12710.0,161.8986,162.036,161.0941,162.036,12710.0
2022-10-26 10:20:00,165.14,165.16,164.57,164.8,16080.0,162.0262,162.0458,161.4669,161.6926,16080.0
2022-10-26 10:25:00,164.73,165.52,164.45,165.13,12002.0,161.6239,162.399,161.3492,162.0164,12002.0
2022-10-26 10:30:00,165.11,165.11,164.07,164.19,28986.0,161.9967,161.9967,160.9763,161.0941,28986.0
2022-10-26 10:35:00,164.12,165.17,163.89,165.17,21807.0,161.0254,162.0556,160.7997,162.0556,21807.0
2022-10-26 10:40:00,165.25,166.01,165.22,165.63,20598.0,162.1341,162.8798,162.1047,162.5069,20598.0
2022-10-26 10:45:00,165.67,166.3,165.42,166.3,6144.0,162.5462,163.1643,162.3009,163.1643,6144.0
2022-10-26 10:50:00,166.3,166.58,166.28,166.52,10064.0,163.1643,163.439,163.1447,163.3801,10064.0
2022-10-26 10:55:00,166.25,166.29,165.78,166.01,6906.0,163.1152,163.1545,162.6541,162.8798,6906.0
2022-10-26 11:00:00,166.24,166.63,166.24,166.41,4664.0,163.1054,163.4881,163.1054,163.2722,4664.0
2022-10-26 11:05:00,166.32,167.11,166.28,167.02,12113.0,163.1839,163.959,163.1447,163.8707,12113.0
2022-10-26 11:10:00,166.9,167.42,166.76,167.24,5664.0,163.753,164.2632,163.6156,164.0866,5664.0
2022-10-26 11:15:00,167.1,167.44,167.06,167.44,5569.0,163.9492,164.2828,163.91,164.2828,5569.0
2022-10-26 11:20:00,167.52,167.74,167.08,167.26,11180.0,164.3613,164.5771,163.9296,164.1062,11180.0
2022-10-26 11:25:00,167.34,167.86,167.34,167.6,13701.0,164.1847,164.6949,164.1847,164.4398,13701.0
2022-10-26 11:30:00,167.51,167.85,167.51,167.82,4121.0,164.3515,164.6851,164.3515,164.6556,4121.0
2022-10-26 11:35:00,167.8,167.87,167.51,167.87,6849.0,164.636,164.7047,164.3515,164.7047,6849.0
2022-10-26 11:40:00,167.84,168.0,167.55,167.61,12069.0,164.6753,164.8322,164.3907,164.4496,12069.0
2022-10-26 11:45:00,167.52,167.58,166.83,166.94,21322.0,164.3613,164.4202,163.6843,163.7922,21322.0
2022-10-26 11:50:00,166.94,167.14,166.76,166.76,20847.0,163.7922,163.9885,163.6156,163.6156,20847.0
2022-10-26 11:55:00,166.7,167.05,166.7,166.98,6933.0,163.5567,163.9001,163.5567,163.8315,6933.0
2022-10-26 12:00:00,167.01,167.43,167.01,167.42,3968.0,163.8609,164.273,163.8609,164.2632,3968.0
2022-10-26 12:05:00,167.41,167.44,166.84,166.84,5770.0,164.2534,164.2828,163.6941,163.6941,5770.0
2022-10-26 12:10:00,166.93,167.3,166.93,167.12,9176.0,163.7824,164.1454,163.7824,163.9688,9176.0
2022-10-26 12:15:00,167.13,167.31,167.05,167.31,2060.0,163.9786,164.1552,163.9001,164.1552,2060.0
2022-10-26 12:20:00,167.11,167.24,167.11,167.13,600.0,163.959,164.0866,163.959,163.9786,600.0
2022-10-26 12:25:00,167.22,167.22,166.85,167.07,11484.0,164.0669,164.0669,163.7039,163.9198,11484.0
2022-10-26 12:30:00,167.09,167.17,166.95,166.96,2471.0,163.9394,164.0179,163.802,163.8118,2471.0
2022-10-26 12:35:00,167.03,167.07,166.9,167.06,8445.0,163.8805,163.9198,163.753,163.91,8445.0
2022-10-26 12:40:00,167.1,167.52,167.1,167.38,12350.0,163.9492,164.3613,163.9492,164.2239,12350.0
2022-10-26 12:45:00,167.27,167.27,166.78,166.9,5773.0,164.116,164.116,163.6352,163.753,5773.0
2022-10-26 12:50:00,166.78,167.01,166.43,166.43,17082.0,163.6352,163.8609,163.2918,163.2918,17082.0
2022-10-26 12:55:00,166.42,166.42,165.56,166.02,4421.0,163.282,163.282,162.4382,162.8896,4421.0
2022-10-26 13:00:00,165.82,165.96,165.64,165.9,5790.0,162.6933,162.8307,162.5167,162.7718,5790.0
2022-10-26 13:05:00,165.89,165.99,165.72,165.91,10942.0,162.762,162.8601,162.5952,162.7816,10942.0
2022-10-26 13:10:00,165.93,166.06,165.6,165.62,10006.0,162.8013,162.9288,162.4775,162.4971,10006.0
2022-10-26 13:15:00,165.77,165.82,165.0,165.29,19387.0,162.6443,162.6933,161.8888,162.1733,19387.0
2022-10-26 13:20:00,165.34,165.47,165.16,165.17,5512.0,162.2224,162.3499,162.0458,162.0556,5512.0
2022-10-26 13:25:00,165.08,165.09,164.89,164.93,5177.0,161.9673,161.9771,161.7809,161.8201,5177.0
2022-10-26 13:30:00,164.94,165.04,164.86,164.98,7731.0,161.8299,161.928,161.7514,161.8692,7731.0
2022-10-26 13:35:00,164.91,165.14,164.9,165.12,9450.0,161.8005,162.0262,161.7907,162.0065,9450.0
2022-10-26 13:40:00,164.95,165.32,164.95,165.14,6692.0,161.8397,162.2028,161.8397,162.0262,6692.0
2022-10-26 13:45:00,165.17,165.33,164.98,165.05,10242.0,162.0556,162.2126,161.8692,161.9379,10242.0
2022-10-26 13:50:00,165.0,165.41,165.0,165.17,6030.0,161.8888,162.2911,161.8888,162.0556,6030.0
2022-10-26 13:55:00,165.09,165.29,164.98,165.26,4199.0,161.9771,162.1733,161.8692,162.1439,4199.0
2022-10-26 14:00:00,165.14,165.33,165.12,165.12,5525.0,162.0262,162.2126,162.0065,162.0065,5525.0
2022-10-26 14:05:00,165.1,165.32,164.99,165.0,8878.0,161.9869,162.2028,161.879,161.8888,8878.0
2022-10-26 14:10:00,164.99,165.27,164.94,165.0,4534.0,161.879,162.1537,161.8299,161.8888,4534.0
2022-10-26 14:15:00,165.0,165.0,164.55,164.55,8448.0,161.8888,161.8888,161.4473,161.4473,8448.0
2022-10-26 14:20:00,164.53,164.53,164.09,164.22,7239.0,161.4277,161.4277,160.996,161.1235,7239.0
2022-10-26 14:25:00,164.22,164.77,164.21,164.69,14505.0,161.1235,161.6631,161.1137,161.5846,14505.0
2022-10-26 14:30:00,164.73,164.83,164.53,164.63,11477.0,161.6239,161.722,161.4277,161.5258,11477.0
2022-10-26 14:35:00,164.65,164.79,164.65,164.67,1500.0,161.5454,161.6828,161.5454,161.565,1500.0
2022-10-26 14:40:00,164.68,164.75,164.57,164.67,12724.0,161.5748,161.6435,161.4669,161.565,12724.0
2022-10-26 14:45:00,164.67,164.76,164.57,164.76,9933.0,161.565,161.6533,161.4669,161.6533,9933.0
2022-10-26 14:50:00,164.74,164.8,164.55,164.56,16182.0,161.6337,161.6926,161.4473,161.4571,16182.0
2022-10-26 14:55:00,164.65,164.66,164.32,164.34,3004.0,161.5454,161.5552,161.2216,161.2412,3004.0
2022-10-26 15:00:00,164.26,164.29,163.84,164.29,10964.0,161.1628,161.1922,160.7507,161.1922,10964.0
2022-10-26 15:05:00,164.28,164.36,164.22,164.3,12255.0,161.1824,161.2609,161.1235,161.202,12255.0
2022-10-26 15:10:00,164.29,164.35,164.0,164.35,5563.0,161.1922,161.2511,160.9077,161.2511,5563.0
2022-10-26 15:15:00,164.33,164.62,164.32,164.61,6243.0,161.2314,161.516,161.2216,161.5062,6243.0
2022-10-26 15:20:00,164.58,164.6,164.14,164.14,15716.0,161.4767,161.4963,161.045,161.045,15716.0
2022-10-26 15:25:00,164.15,164.43,164.14,164.38,7191.0,161.0548,161.3296,161.045,161.2805,7191.0
2022-10-26 15:30:00,164.41,164.67,164.41,164.65,14755.0,161.3099,161.565,161.3099,161.5454,14755.0
2022-10-26 15:35:00,164.64,164.74,164.61,164.62,14259.0,161.5356,161.6337,161.5062,161.516,14259.0
2022-10-26 15:40:00,164.67,165.1,164.67,165.06,14253.0,161.565,161.9869,161.565,161.9477,14253.0
2022-10-26 15:45:00,165.11,165.4,164.98,165.12,27654.0,161.9967,162.2813,161.8692,162.0065,27654.0
2022-10-26 15:50:00,165.03,165.42,165.02,165.28,50066.0,161.9182,162.3009,161.9084,162.1635,50066.0
2022-10-26 15:55:00,165.24,165.37,164.78,165.18,188121.0,162.1243,162.2518,161.673,162.0654,188121.0
2022-10-27 09:30:00,165.08,165.9,164.46,164.96,10654.0,161.9673,162.7718,161.359,161.8496,10654.0
2022-10-27 09:35:00,165.03,165.27,164.68,165.06,5206.0,161.9182,162.1537,161.5748,161.9477,5206.0
2022-10-27 09:40:00,164.96,165.46,164.26,165.46,6832.0,161.8496,162.3401,161.1628,162.3401,6832.0
2022-10-27 09:45:00,165.38,165.55,164.96,164.96,1439.0,162.2616,162.4284,161.8496,161.8496,1439.0
2022-10-27 09:50:00,164.95,165.22,164.75,165.22,4606.0,161.8397,162.1047,161.6435,162.1047,4606.0
2022-10-27 09:55:00,165.21,165.31,164.88,165.3,1560.0,162.0948,162.193,161.7711,162.1831,1560.0
2022-10-27 10:00:00,165.01,165.54,164.91,165.54,4102.0,161.8986,162.4186,161.8005,162.4186,4102.0
2022-10-27 10:05:00,165.85,166.81,165.85,166.14,5601.0,162.7228,163.6647,162.7228,163.0073,5601.0
2022-10-27 10:10:00,166.03,167.07,165.75,167.04,2946.0,162.8994,163.9198,162.6247,163.8903,2946.0
2022-10-27 10:15:00,167.03,167.61,166.87,167.53,15717.0,163.8805,164.4496,163.7235,164.3711,15717.0
2022-10-27 10:20:00,167.77,168.36,167.59,168.25,5972.0,164.6066,165.1854,164.43,165.0775,5972.0
2022-10-27 10:25:00,168.22,168.62,168.22,168.6,7419.0,165.0481,165.4405,165.0481,165.4209,7419.0
2022-10-27 10:30:00,168.57,168.91,168.35,168.72,6541.0,165.3915,165.7251,165.1756,165.5387,6541.0
2022-10-27 10:35:00,168.58,168.58,168.06,168.4,9064.0,165.4013,165.4013,164.8911,165.2247,9064.0
2022-10-27 10:40:00,168.47,168.47,167.83,167.94,11374.0,165.2934,165.2934,164.6654,164.7734,11374.0
2022-10-27 10:45:00,167.94,168.12,167.64,167.64,5120.0,164.7734,164.95,164.479,164.479,5120.0
2022-10-27 10:50:00,167.74,167.83,167.4,167.51,5485.0,164.5771,164.6654,164.2435,164.3515,5485.0
2022-10-27 10:55:00,167.36,167.53,166.6,166.64,6956.0,164.2043,164.3711,163.4586,163.4979,6956.0
2022-10-27 11:00:00,166.44,167.1,166.43,167.02,4017.0,163.3017,163.9492,163.2918,163.8707,4017.0
2022-10-27 11:05:00,166.94,167.27,166.71,167.05,11544.0,163.7922,164.116,163.5666,163.9001,11544.0
2022-10-27 11:10:00,167.41,167.61,167.32,167.43,2287.0,164.2534,164.4496,164.1651,164.273,2287.0
2022-10-27 11:15:00,167.49,167.49,167.07,167.17,2300.0,164.3319,164.3319,163.9198,164.0179,2300.0
2022-10-27 11:20:00,167.32,167.64,167.23,167.46,3002.0,164.1651,164.479,164.0768,164.3024,3002.0
2022-10-27 11:25:00,167.5,167.5,167.23,167.24,4500.0,164.3417,164.3417,164.0768,164.0866,4500.0
2022-10-27 11:30:00,167.24,167.24,166.81,166.81,3186.0,164.0866,164.0866,163.6647,163.6647,3186.0
2022-10-27 11:35:00,167.0,167.13,165.89,166.06,4137.0,163.8511,163.9786,162.762,162.9288,4137.0
2022-10-27 11:40:00,165.8,166.19,165.63,165.74,16861.0,162.6737,163.0564,162.5069,162.6148,16861.0
2022-10-27 11:45:00,165.69,166.05,165.49,166.0,3121.0,162.5658,162.919,162.3696,162.8699,3121.0
2022-10-27 11:50:00,165.99,166.05,165.62,165.62,4609.0,162.8601,162.919,162.4971,162.4971,4609.0
2022-10-27 11:55:00,165.71,166.05,165.71,165.76,4944.0,162.5854,162.919,162.5854,162.6345,4944.0
2022-10-27 12:00:00,165.83,166.39,165.83,166.22,3100.0,162.7032,163.2526,162.7032,163.0858,3100.0
2022-10-27 12:05:00,166.18,166.83,166.18,166.62,17591.0,163.0466,163.6843,163.0466,163.4783,17591.0
2022-10-27 12:10:00,166.62,166.72,166.34,166.63,13232.0,163.4783,163.5764,163.2035,163.4881,13232.0
2022-10-27 12:15:00,166.62,166.72,166.42,166.46,20747.0,163.4783,163.5764,163.282,163.3213,20747.0
2022-10-27 12:20:00,166.45,166.88,166.37,166.88,33760.0,163.3115,163.7334,163.233,163.7334,33760.0
2022-10-27 12:25:00,166.84,166.97,166.4,166.42,16341.0,163.6941,163.8217,163.2624,163.282,16341.0
2022-10-27 12:30:00,166.4,166.81,166.39,166.79,17959.0,163.2624,163.6647,163.2526,163.6451,17959.0
2022-10-27 12:35:00,166.73,166.75,166.46,166.52,11993.0,163.5862,163.6058,163.3213,163.3801,11993.0
2022-10-27 12:40:00,166.5,166.9,166.44,166.74,12730.0,163.3605,163.753,163.3017,163.596,12730.0
2022-10-27 12:45:00,166.71,166.93,166.48,166.86,23128.0,163.5666,163.7824,163.3409,163.7137,23128.0
2022-10-27 12:50:00,166.96,167.03,166.68,166.73,7049.0,163.8118,163.8805,163.5371,163.5862,7049.0
2022-10-27 12:55:00,166.81,166.88,166.66,166.83,3854.0,163.6647,163.7334,163.5175,163.6843,3854.0
2022-10-27 13:00:00,166.86,167.03,166.69,166.96,8158.0,163.7137,163.8805,163.5469,163.8118,8158.0
2022-10-27 13:05:00,166.97,167.4,166.93,167.4,7306.0,163.8217,164.2435,163.7824,164.2435,7306.0
2022-10-27 13:10:00,167.33,167.54,167.33,167.54,1382.0,164.1749,164.3809,164.1749,164.3809,1382.0
2022-10-27 13:15:00,167.56,167.56,167.13,167.25,2699.0,164.4005,164.4005,163.9786,164.0964,2699.0
2022-10-27 13:20:00,167.28,167.43,167.19,167.36,2338.0,164.1258,164.273,164.0375,164.2043,2338.0
2022-10-27 13:25:00,167.1,167.1,166.62,166.78,4438.0,163.9492,163.9492,163.4783,163.6352,4438.0
2022-10-27 13:30:00,166.88,166.96,166.82,166.96,2745.0,163.7334,163.8118,163.6745,163.8118,2745.0
2022-10-27 13:35:00,166.97,167.03,166.83,166.85,3922.0,163.8217,163.8805,163.6843,163.7039,3922.0
2022-10-27 13:40:00,166.86,167.0,166.86,166.92,1200.0,163.7137,163.8511,163.7137,163.7726,1200.0
2022-10-27 13:45:00,166.89,166.89,166.87,166.88,200.0,163.7432,163.7432,163.7235,163.7334,200.0
2022-10-27 13:50:00,166.94,166.97,166.83,166.92,4996.0,163.7922,163.8217,163.6843,163.7726,4996.0
2022-10-27 13:55:00,166.96,167.02,166.73,166.73,3521.0,163.8118,163.8707,163.5862,163.5862,3521.0
2022-10-27 14:00:00,166.76,166.97,166.76,166.93,3705.0,163.6156,163.8217,163.6156,163.7824,3705.0
2022-10-27 14:05:00,166.91,166.91,166.69,166.72,4675.0,163.7628,163.7628,163.5469,163.5764,4675.0
2022-10-27 14:10:00,166.75,166.92,166.68,166.8,15097.0,163.6058,163.7726,163.5371,163.6549,15097.0
2022-10-27 14:15:00,166.77,166.88,166.68,166.88,13205.0,163.6254,163.7334,163.5371,163.7334,13205.0
2022-10-27 14:20:00,166.88,166.88,166.59,166.65,5004.0,163.7334,163.7334,163.4488,163.5077,5004.0
2022-10-27 14:25:00,166.65,166.65,166.31,166.4,6052.0,163.5077,163.5077,163.1741,163.2624,6052.0
2022-10-27 14:30:00,166.41,166.7,166.36,166.58,10068.0,163.2722,163.5567,163.2232,163.439,10068.0
2022-10-27 14:35:00,166.58,166.59,166.44,166.5,2764.0,163.439,163.4488,163.3017,163.3605,2764.0
2022-10-27 14:40:00,166.42,166.58,166.35,166.43,5494.0,163.282,163.439,163.2133,163.2918,5494.0
2022-10-27 14:45:00,166.41,166.6,166.37,166.45,8000.0,163.2722,163.4586,163.233,163.3115,8000.0
2022-10-27 14:50:00,166.45,166.48,166.36,166.42,2105.0,163.3115,163.3409,163.2232,163.282,2105.0
2022-10-27 14:55:00,166.41,166.43,165.93,166.33,10237.0,163.2722,163.2918,162.8013,163.1937,10237.0
2022-10-27 15:00:00,166.34,166.47,166.33,166.35,5926.0,163.2035,163.3311,163.1937,163.2133,5926.0
2022-10-27 15:05:00,166.29,166.45,165.67,165.67,6665.0,163.1545,163.3115,162.5462,162.5462,6665.0
2022-10-27 15:10:00,165.78,166.21,165.76,166.14,13705.0,162.6541,163.076,162.6345,163.0073,13705.0
2022-10-27 15:15:00,166.14,166.33,166.03,166.07,18377.0,163.0073,163.1937,162.8994,162.9386,18377.0
2022-10-27 15:20:00,166.01,166.22,165.99,166.17,3413.0,162.8798,163.0858,162.8601,163.0367,3413.0
2022-10-27 15:25:00,166.22,166.4,166.19,166.3,22621.0,163.0858,163.2624,163.0564,163.1643,22621.0
2022-10-27 15:30:00,166.29,166.73,166.07,166.71,20319.0,163.1545,163.5862,162.9386,163.5666,20319.0
2022-10-27 15:35:00,166.71,166.82,166.56,166.75,16329.0,163.5666,163.6745,163.4194,163.6058,16329.0
2022-10-27 15:40:00,166.75,167.09,166.71,167.0,27852.0,163.6058,163.9394,163.5666,163.8511,27852.0
2022-10-27 15:45:00,166.97,167.17,166.83,167.12,38134.0,163.8217,164.0179,163.6843,163.9688,38134.0
2022-10-27 15:50:00,167.14,167.14,166.48,166.53,76637.0,163.9885,163.9885,163.3409,163.39,76637.0
2022-10-27 15:55:00,166.45,166.73,166.29,166.52,123026.0,163.3115,163.5862,163.1545,163.3801,123026.0
2022-10-28 09:30:00,166.31,167.11,166.31,166.7,9451.0,163.1741,163.959,163.1741,163.5567,9451.0
2022-10-28 09:35:00,166.75,167.6,166.15,167.0,8253.0,163.6058,164.4398,163.0171,163.8511,8253.0
2022-10-28 09:40:00,167.19,167.77,166.91,167.4,3698.0,164.0375,164.6066,163.7628,164.2435,3698.0
2022-10-28 09:45:00,167.15,167.61,166.62,167.2,3889.0,163.9983,164.4496,163.4783,164.0473,3889.0
2022-10-28 09:50:00,167.0,167.7,166.97,167.37,5152.0,163.8511,164.5379,163.8217,164.2141,5152.0
2022-10-28 09:55:00,167.62,167.92,167.25,167.92,5860.0,164.4594,164.7537,164.0964,164.7537,5860.0
2022-10-28 10:00:00,167.89,168.02,166.79,167.37,12797.0,164.7243,164.8519,163.6451,164.2141,12797.0
2022-10-28 10:05:00,167.4,167.87,166.7,166.94,8223.0,164.2435,164.7047,163.5567,163.7922,8223.0
2022-10-28 10:10:00,166.68,167.08,166.04,167.08,29539.0,163.5371,163.9296,162.9092,163.9296,29539.0
2022-10-28 10:15:00,167.03,167.53,166.86,167.53,6345.0,163.8805,164.3711,163.7137,164.3711,6345.0
2022-10-28 10:20:00,167.47,167.94,167.44,167.9,11582.0,164.3122,164.7734,164.2828,164.7341,11582.0
2022-10-28 10:25:00,167.84,168.31,167.74,168.18,3070.0,164.6753,165.1364,164.5771,165.0088,3070.0
2022-10-28 10:30:00,168.29,168.5,168.23,168.23,1400.0,165.1168,165.3228,165.0579,165.0579,1400.0
2022-10-28 10:35:00,168.18,168.62,167.98,168.48,4297.0,165.0088,165.4405,164.8126,165.3032,4297.0
2022-10-28 10:40:00,168.47,168.81,168.16,168.81,8545.0,165.2934,165.627,164.9892,165.627,8545.0
2022-10-28 10:45:00,168.81,169.21,168.81,169.21,3207.0,165.627,166.0194,165.627,166.0194,3207.0
2022-10-28 10:50:00,169.28,169.45,168.98,169.0,33846.0,166.0881,166.2549,165.7938,165.8134,33846.0
2022-10-28 10:55:00,169.08,169.37,168.88,169.32,6464.0,165.8919,166.1764,165.6956,166.1273,6464.0
2022-10-28 11:00:00,169.29,169.41,168.89,168.89,11708.0,166.0979,166.2156,165.7055,165.7055,11708.0
2022-10-28 11:05:00,168.96,169.34,168.83,169.34,5910.0,165.7741,166.147,165.6466,166.147,5910.0
2022-10-28 11:10:00,169.34,169.59,169.13,169.24,3943.0,166.147,166.3923,165.9409,166.0489,3943.0
2022-10-28 11:15:00,169.23,169.36,169.08,169.11,7200.0,166.039,166.1666,165.8919,165.9213,7200.0
2022-10-28 11:20:00,169.19,169.34,169.15,169.16,1304.0,165.9998,166.147,165.9606,165.9704,1304.0
2022-10-28 11:25:00,169.12,169.39,168.97,169.3,6002.0,165.9311,166.196,165.7839,166.1077,6002.0
2022-10-28 11:30:00,169.25,169.54,169.24,169.31,3156.0,166.0587,166.3432,166.0489,166.1175,3156.0
2022-10-28 11:35:00,169.28,169.6,169.2,169.6,2536.0,166.0881,166.4021,166.0096,166.4021,2536.0
2022-10-28 11:40:00,169.6,169.91,169.58,169.86,2106.0,166.4021,166.7062,166.3824,166.6572,2106.0
2022-10-28 11:45:00,169.89,170.21,169.88,170.12,6303.0,166.6866,167.0006,166.6768,166.9123,6303.0
2022-10-28 11:50:00,170.29,170.29,169.98,169.98,2340.0,167.0791,167.0791,166.7749,166.7749,2340.0
2022-10-28 11:55:00,170.1,170.28,170.0,170.15,2266.0,166.8926,167.0692,166.7945,166.9417,2266.0
2022-10-28 12:00:00,170.17,170.26,169.98,170.03,3986.0,166.9613,167.0496,166.7749,166.824,3986.0
2022-10-28 12:05:00,170.01,170.12,169.76,170.07,6142.0,166.8043,166.9123,166.559,166.8632,6142.0
2022-10-28 12:10:00,170.16,170.31,170.1,170.31,2475.0,166.9515,167.0987,166.8926,167.0987,2475.0
2022-10-28 12:15:00,170.35,170.58,170.29,170.58,3334.0,167.1379,167.3636,167.0791,167.3636,3334.0
2022-10-28 12:20:00,170.65,170.9,170.57,170.9,2516.0,167.4323,167.6776,167.3538,167.6776,2516.0
2022-10-28 12:25:00,170.89,170.94,170.74,170.79,4533.0,167.6677,167.7168,167.5206,167.5696,4533.0
2022-10-28 12:30:00,170.79,170.79,170.61,170.71,3049.0,167.5696,167.5696,167.393,167.4911,3049.0
2022-10-28 12:35:00,170.71,170.71,170.54,170.55,3782.0,167.4911,167.4911,167.3243,167.3342,3782.0
2022-10-28 12:40:00,170.53,170.58,170.35,170.53,2888.0,167.3145,167.3636,167.1379,167.3145,2888.0
2022-10-28 12:45:00,170.39,170.43,170.26,170.43,2400.0,167.1772,167.2164,167.0496,167.2164,2400.0
2022-10-28 12:50:00,170.36,170.51,170.36,170.48,1184.0,167.1477,167.2949,167.1477,167.2655,1184.0
2022-10-28 12:55:00,170.49,170.59,170.34,170.58,6909.0,167.2753,167.3734,167.1281,167.3636,6909.0
2022-10-28 13:00:00,170.6,170.78,170.53,170.69,8910.0,167.3832,167.5598,167.3145,167.4715,8910.0
2022-10-28 13:05:00,170.68,170.74,170.57,170.67,2560.0,167.4617,167.5206,167.3538,167.4519,2560.0
2022-10-28 13:10:00,170.66,170.96,170.66,170.96,6085.0,167.4421,167.7364,167.4421,167.7364,6085.0
2022-10-28 13:15:00,170.93,170.93,170.6,170.67,4050.0,167.707,167.707,167.3832,167.4519,4050.0
2022-10-28 13:20:00,170.66,170.71,170.6,170.6,1756.0,167.4421,167.4911,167.3832,167.3832,1756.0
2022-10-28 13:25:00,170.59,170.72,170.56,170.68,2656.0,167.3734,167.5009,167.344,167.4617,2656.0
2022-10-28 13:30:00,170.66,170.66,170.54,170.54,2350.0,167.4421,167.4421,167.3243,167.3243,2350.0
2022-10-28 13:35:00,170.53,170.73,170.51,170.58,5247.0,167.3145,167.5108,167.2949,167.3636,5247.0
2022-10-28 13:40:00,170.59,170.6,170.51,170.6,2246.0,167.3734,167.3832,167.2949,167.3832,2246.0
2022-10-28 13:45:00,170.63,170.64,170.59,170.63,1842.0,167.4126,167.4225,167.3734,167.4126,1842.0
2022-10-28 13:50:00,170.67,170.82,170.67,170.73,3018.0,167.4519,167.5991,167.4519,167.5108,3018.0
2022-10-28 13:55:00,170.6,170.67,170.54,170.54,5023.0,167.3832,167.4519,167.3243,167.3243,5023.0
2022-10-28 14:00:00,170.6,170.66,170.35,170.36,1500.0,167.3832,167.4421,167.1379,167.1477,1500.0
2022-10-28 14:05:00,170.25,170.32,170.14,170.22,1056.0,167.0398,167.1085,166.9319,167.0104,1056.0
2022-10-28 14:10:00,170.2,170.2,170.07,170.07,923.0,166.9908,166.9908,166.8632,166.8632,923.0
2022-10-28 14:15:00,170.18,170.42,170.18,170.37,11162.0,166.9711,167.2066,166.9711,167.1575,11162.0
2022-10-28 14:20:00,170.41,170.53,170.33,170.38,8342.0,167.1968,167.3145,167.1183,167.1674,8342.0
2022-10-28 14:25:00,170.43,170.61,170.43,170.58,4768.0,167.2164,167.393,167.2164,167.3636,4768.0
2022-10-28 14:30:00,170.61,170.78,170.53,170.67,7348.0,167.393,167.5598,167.3145,167.4519,7348.0
2022-10-28 14:35:00,170.74,170.87,170.74,170.87,3210.0,167.5206,167.6481,167.5206,167.6481,3210.0
2022-10-28 14:40:00,170.84,171.15,170.83,171.15,1871.0,167.6187,167.9228,167.6089,167.9228,1871.0
2022-10-28 14:45:00,171.19,171.22,171.03,171.03,1630.0,167.9621,167.9915,167.8051,167.8051,1630.0
2022-10-28 14:50:00,171.12,171.13,170.97,170.97,1580.0,167.8934,167.9032,167.7462,167.7462,1580.0
2022-10-28 14:55:00,170.99,171.09,170.99,170.99,2491.0,167.7659,167.864,167.7659,167.7659,2491.0
2022-10-28 15:00:00,171.02,171.19,170.86,170.86,1974.0,167.7953,167.9621,167.6383,167.6383,1974.0
2022-10-28 15:05:00,170.88,170.93,170.73,170.86,4928.0,167.6579,167.707,167.5108,167.6383,4928.0
2022-10-28 15:10:00,170.9,170.98,170.84,170.93,3024.0,167.6776,167.756,167.6187,167.707,3024.0
2022-10-28 15:15:00,170.92,171.03,170.86,170.92,17194.0,167.6972,167.8051,167.6383,167.6972,17194.0
2022-10-28 15:20:00,170.96,171.23,170.89,171.12,4563.0,167.7364,168.0013,167.6677,167.8934,4563.0
2022-10-28 15:25:00,171.2,171.52,171.2,171.37,5822.0,167.9719,168.2859,167.9719,168.1387,5822.0
2022-10-28 15:30:00,171.34,171.43,171.25,171.33,4134.0,168.1093,168.1976,168.021,168.0994,4134.0
2022-10-28 15:35:00,171.31,171.51,171.21,171.44,9551.0,168.0798,168.2761,167.9817,168.2074,9551.0
2022-10-28 15:40:00,171.42,171.45,171.19,171.19,7038.0,168.1877,168.2172,167.9621,167.9621,7038.0
2022-10-28 15:45:00,171.18,171.23,171.04,171.1,9312.0,167.9523,168.0013,167.8149,167.8738,9312.0
2022-10-28 15:50:00,171.16,171.25,171.04,171.06,17127.0,167.9327,168.021,167.8149,167.8345,17127.0
2022-10-28 15:55:00,171.1,171.14,170.81,170.92,70257.0,167.8738,167.913,167.5893,167.6972,70257.0
2022-10-31 09:30:00,169.23,169.6,169.14,169.6,7419.0,166.039,166.4021,165.9507,166.4021,7419.0
2022-10-31 09:35:00,169.26,170.11,168.75,169.75,38221.0,166.0685,166.9025,165.5681,166.5492,38221.0
2022-10-31 09:40:00,169.93,170.22,169.79,169.79,1000.0,166.7258,167.0104,166.5885,166.5885,1000.0
2022-10-31 09:45:00,169.44,169.64,169.07,169.32,6594.0,166.2451,166.4413,165.8821,166.1273,6594.0
2022-10-31 09:50:00,169.04,169.4,168.85,169.06,10585.0,165.8526,166.2058,165.6662,165.8722,10585.0
2022-10-31 09:55:00,169.26,169.26,168.86,168.91,1900.0,166.0685,166.0685,165.676,165.7251,1900.0
2022-10-31 10:00:00,169.04,169.43,168.88,169.3,10285.0,165.8526,166.2353,165.6956,166.1077,10285.0
2022-10-31 10:05:00,169.04,169.11,168.52,168.55,2511.0,165.8526,165.9213,165.3424,165.3719,2511.0
2022-10-31 10:10:00,168.06,168.47,167.89,168.25,4600.0,164.8911,165.2934,164.7243,165.0775,4600.0
2022-10-31 10:15:00,168.25,169.06,168.25,168.67,1535.0,165.0775,165.8722,165.0775,165.4896,1535.0
2022-10-31 10:20:00,168.75,168.86,168.11,168.82,2852.0,165.5681,165.676,164.9402,165.6368,2852.0
2022-10-31 10:25:00,168.72,169.12,168.57,169.0,15418.0,165.5387,165.9311,165.3915,165.8134,15418.0
2022-10-31 10:30:00,169.02,169.08,168.6,168.81,52750.0,165.833,165.8919,165.4209,165.627,52750.0
2022-10-31 10:35:00,168.77,169.07,168.29,169.03,5840.0,165.5877,165.8821,165.1168,165.8428,5840.0
2022-10-31 10:40:00,169.05,169.75,169.04,169.58,16675.0,165.8624,166.5492,165.8526,166.3824,16675.0
2022-10-31 10:45:00,169.46,169.91,169.1,169.1,23206.0,166.2647,166.7062,165.9115,165.9115,23206.0
2022-10-31 10:50:00,169.22,169.81,169.22,169.49,78949.0,166.0292,166.6081,166.0292,166.2941,78949.0
2022-10-31 10:55:00,169.49,169.63,169.14,169.14,3083.0,166.2941,166.4315,165.9507,165.9507,3083.0
2022-10-31 11:00:00,169.13,169.85,169.12,169.52,14923.0,165.9409,166.6474,165.9311,166.3236,14923.0
2022-10-31 11:05:00,169.45,169.68,169.15,169.28,13255.0,166.2549,166.4806,165.9606,166.0881,13255.0
2022-10-31 11:10:00,169.32,169.54,169.29,169.4,14242.0,166.1273,166.3432,166.0979,166.2058,14242.0
2022-10-31 11:15:00,169.32,169.55,169.17,169.45,12580.0,166.1273,166.353,165.9802,166.2549,12580.0
2022-10-31 11:20:00,169.32,169.78,169.32,169.78,5538.0,166.1273,166.5787,166.1273,166.5787,5538.0
2022-10-31 11:25:00,169.72,169.78,169.57,169.57,2780.0,166.5198,166.5787,166.3726,166.3726,2780.0
2022-10-31 11:30:00,169.62,169.62,169.62,169.62,200.0,166.4217,166.4217,166.4217,166.4217,200.0
2022-10-31 11:35:00,169.65,169.65,169.2,169.34,3782.0,166.4511,166.4511,166.0096,166.147,3782.0
2022-10-31 11:40:00,169.34,169.64,169.34,169.56,3101.0,166.147,166.4413,166.147,166.3628,3101.0
2022-10-31 11:45:00,169.65,169.73,169.47,169.57,6276.0,166.4511,166.5296,166.2745,166.3726,6276.0
2022-10-31 11:50:00,169.68,169.68,169.42,169.59,5545.0,166.4806,166.4806,166.2255,166.3923,5545.0
2022-10-31 11:55:00,169.61,169.67,168.66,169.0,8877.0,166.4119,166.4707,165.4798,165.8134,8877.0
2022-10-31 12:00:00,169.06,169.3,168.96,169.25,3940.0,165.8722,166.1077,165.7741,166.0587,3940.0
2022-10-31 12:05:00,169.28,169.39,168.64,168.77,14590.0,166.0881,166.196,165.4602,165.5877,14590.0
2022-10-31 12:10:00,168.87,169.23,168.86,169.19,11935.0,165.6858,166.039,165.676,165.9998,11935.0
2022-10-31 12:15:00,169.06,169.58,169.04,169.38,15015.0,165.8722,166.3824,165.8526,166.1862,15015.0
2022-10-31 12:20:00,169.36,169.36,169.15,169.33,2465.0,166.1666,166.1666,165.9606,166.1372,2465.0
2022-10-31 12:25:00,169.34,169.34,168.96,169.19,19801.0,166.147,166.147,165.7741,165.9998,19801.0
2022-10-31 12:30:00,169.14,169.26,168.76,168.76,23901.0,165.9507,166.0685,165.5779,165.5779,23901.0
2022-10-31 12:35:00,168.44,168.52,168.44,168.52,457.0,165.2639,165.3424,165.2639,165.3424,457.0
2022-10-31 12:40:00,168.52,168.52,168.17,168.25,1284.0,165.3424,165.3424,164.999,165.0775,1284.0
2022-10-31 12:45:00,168.26,168.38,168.17,168.38,1406.0,165.0873,165.2051,164.999,165.2051,1406.0
2022-10-31 12:50:00,168.18,168.18,167.99,167.99,1400.0,165.0088,165.0088,164.8224,164.8224,1400.0
2022-10-31 12:55:00,167.99,168.52,167.99,168.52,6049.0,164.8224,165.3424,164.8224,165.3424,6049.0
2022-10-31 13:00:00,168.5,168.76,168.4,168.5,5832.0,165.3228,165.5779,165.2247,165.3228,5832.0
2022-10-31 13:05:00,168.59,168.65,168.4,168.65,2100.0,165.4111,165.47,165.2247,165.47,2100.0
2022-10-31 13:10:00,168.58,168.69,168.43,168.63,4186.0,165.4013,165.5092,165.2541,165.4504,4186.0
2022-10-31 13:15:00,168.63,168.97,168.55,168.96,4998.0,165.4504,165.7839,165.3719,165.7741,4998.0
2022-10-31 13:20:00,168.89,168.95,168.65,168.73,2494.0,165.7055,165.7643,165.47,165.5485,2494.0
2022-10-31 13:25:00,168.6,168.83,168.52,168.76,4840.0,165.4209,165.6466,165.3424,165.5779,4840.0
2022-10-31 13:30:00,168.73,168.86,168.66,168.66,2399.0,165.5485,165.676,165.4798,165.4798,2399.0
2022-10-31 13:35:00,168.65,168.73,168.59,168.59,2379.0,165.47,165.5485,165.4111,165.4111,2379.0
2022-10-31 13:40:00,168.58,168.72,168.53,168.6,5050.0,165.4013,165.5387,165.3522,165.4209,5050.0
2022-10-31 13:45:00,168.67,168.69,168.52,168.58,5570.0,165.4896,165.5092,165.3424,165.4013,5570.0
2022-10-31 13:50:00,168.5,168.58,168.34,168.43,5877.0,165.3228,165.4013,165.1658,165.2541,5877.0
2022-10-31 13:55:00,168.46,168.65,168.46,168.61,5442.0,165.2836,165.47,165.2836,165.4307,5442.0
2022-10-31 14:00:00,168.58,168.91,168.58,168.89,3693.0,165.4013,165.7251,165.4013,165.7055,3693.0
2022-10-31 14:05:00,168.85,168.9,168.68,168.69,1514.0,165.6662,165.7153,165.4994,165.5092,1514.0
2022-10-31 14:10:00,168.63,168.83,168.59,168.78,2244.0,165.4504,165.6466,165.4111,165.5975,2244.0
2022-10-31 14:15:00,168.87,169.21,168.81,169.21,4637.0,165.6858,166.0194,165.627,166.0194,4637.0
2022-10-31 14:20:00,169.08,169.25,169.08,169.21,2106.0,165.8919,166.0587,165.8919,166.0194,2106.0
2022-10-31 14:25:00,169.21,169.27,169.14,169.23,1865.0,166.0194,166.0783,165.9507,166.039,1865.0
2022-10-31 14:30:00,169.21,169.52,169.14,169.48,5996.0,166.0194,166.3236,165.9507,166.2843,5996.0
2022-10-31 14:35:00,169.53,169.82,169.5,169.73,4006.0,166.3334,166.6179,166.304,166.5296,4006.0
2022-10-31 14:40:00,169.72,169.79,169.67,169.79,3281.0,166.5198,166.5885,166.4707,166.5885,3281.0
2022-10-31 14:45:00,169.8,169.81,169.66,169.69,7579.0,166.5983,166.6081,166.4609,166.4904,7579.0
2022-10-31 14:50:00,169.7,169.74,169.51,169.7,93683.0,166.5002,166.5394,166.3138,166.5002,93683.0
2022-10-31 14:55:00,169.7,169.79,169.26,169.31,18861.0,166.5002,166.5885,166.0685,166.1175,18861.0
2022-10-31 15:00:00,169.29,169.38,169.1,169.11,5510.0,166.0979,166.1862,165.9115,165.9213,5510.0
2022-10-31 15:05:00,169.1,169.38,169.1,169.16,6931.0,165.9115,166.1862,165.9115,165.9704,6931.0
2022-10-31 15:10:00,169.17,169.37,168.86,168.87,74058.0,165.9802,166.1764,165.676,165.6858,74058.0
2022-10-31 15:15:00,168.68,168.89,168.66,168.88,3147.0,165.4994,165.7055,165.4798,165.6956,3147.0
2022-10-31 15:20:00,168.87,169.29,168.83,169.2,10228.0,165.6858,166.0979,165.6466,166.0096,10228.0
2022-10-31 15:25:00,169.19,169.39,168.95,168.95,140608.0,165.9998,166.196,165.7643,165.7643,140608.0
2022-10-31 15:30:00,168.92,169.53,168.89,169.47,14224.0,165.7349,166.3334,165.7055,166.2745,14224.0
2022-10-31 15:35:00,169.43,169.54,169.39,169.46,10174.0,166.2353,166.3432,166.196,166.2647,10174.0
2022-10-31 15:40:00,169.5,169.58,169.41,169.41,4371.0,166.304,166.3824,166.2156,166.2156,4371.0
2022-10-31 15:45:00,169.43,169.49,169.09,169.31,53395.0,166.2353,166.2941,165.9017,166.1175,53395.0
2022-10-31 15:50:00,169.3,169.47,169.1,169.47,34761.0,166.1077,166.2745,165.9115,166.2745,34761.0
2022-10-31 15:55:00,169.48,169.8,169.39,169.54,66310.0,166.2843,166.5983,166.196,166.3432,66310.0
2022-11-01 09:30:00,171.81,171.89,170.72,170.91,9354.0,168.5704,168.6489,167.5009,167.6874,9354.0
2022-11-01 09:35:00,171.0,171.66,171.0,171.66,2623.0,167.7757,168.4232,167.7757,168.4232,2623.0
2022-11-01 09:40:00,171.66,172.05,171.4,172.05,2128.0,168.4232,168.8059,168.1681,168.8059,2128.0
2022-11-01 09:45:00,171.82,171.89,171.01,171.44,3038.0,168.5802,168.6489,167.7855,168.2074,3038.0
2022-11-01 09:50:00,171.41,171.58,171.14,171.43,4061.0,168.1779,168.3447,167.913,168.1976,4061.0
2022-11-01 09:55:00,171.44,171.72,171.3,171.44,2542.0,168.2074,168.4821,168.07,168.2074,2542.0
2022-11-01 10:00:00,171.46,171.49,170.32,170.34,4900.0,168.227,168.2564,167.1085,167.1281,4900.0
2022-11-01 10:05:00,170.43,170.72,170.03,170.22,7033.0,167.2164,167.5009,166.824,167.0104,7033.0
2022-11-01 10:10:00,169.89,170.44,169.89,170.33,11013.0,166.6866,167.2262,166.6866,167.1183,11013.0
2022-11-01 10:15:00,170.42,170.77,170.3,170.46,11771.0,167.2066,167.55,167.0889,167.2459,11771.0
2022-11-01 10:20:00,170.35,170.85,170.06,170.15,8566.0,167.1379,167.6285,166.8534,166.9417,8566.0
2022-11-01 10:25:00,170.18,170.56,169.77,170.56,36270.0,166.9711,167.344,166.5689,167.344,36270.0
2022-11-01 10:30:00,170.65,170.74,170.27,170.74,7007.0,167.4323,167.5206,167.0594,167.5206,7007.0
2022-11-01 10:35:00,170.85,170.86,170.41,170.41,5949.0,167.6285,167.6383,167.1968,167.1968,5949.0
2022-11-01 10:40:00,170.34,170.36,169.84,169.96,5193.0,167.1281,167.1477,166.6375,166.7553,5193.0
2022-11-01 10:45:00,170.03,170.24,169.83,169.86,3220.0,166.824,167.03,166.6277,166.6572,3220.0
2022-11-01 10:50:00,169.94,170.2,169.76,170.2,8023.0,166.7357,166.9908,166.559,166.9908,8023.0
2022-11-01 10:55:00,170.18,170.19,169.33,169.59,3430.0,166.9711,166.9809,166.1372,166.3923,3430.0
2022-11-01 11:00:00,169.43,169.86,169.43,169.72,1862.0,166.2353,166.6572,166.2353,166.5198,1862.0
2022-11-01 11:05:00,169.74,169.78,169.53,169.68,2516.0,166.5394,166.5787,166.3334,166.4806,2516.0
2022-11-01 11:10:00,169.68,169.97,169.67,169.88,3232.0,166.4806,166.7651,166.4707,166.6768,3232.0
2022-11-01 11:15:00,169.88,170.11,169.54,169.6,3333.0,166.6768,166.9025,166.3432,166.4021,3333.0
2022-11-01 11:20:00,169.56,169.68,169.31,169.56,2873.0,166.3628,166.4806,166.1175,166.3628,2873.0
2022-11-01 11:25:00,169.63,169.89,169.54,169.89,3226.0,166.4315,166.6866,166.3432,166.6866,3226.0
2022-11-01 11:30:00,169.94,170.18,169.72,169.92,5719.0,166.7357,166.9711,166.5198,166.716,5719.0
2022-11-01 11:35:00,169.98,170.03,169.19,169.5,3808.0,166.7749,166.824,165.9998,166.304,3808.0
2022-11-01 11:40:00,169.53,169.57,169.32,169.38,2214.0,166.3334,166.3726,166.1273,166.1862,2214.0
2022-11-01 11:45:00,169.52,169.52,169.15,169.27,8224.0,166.3236,166.3236,165.9606,166.0783,8224.0
2022-11-01 11:50:00,169.27,169.27,168.88,169.07,8883.0,166.0783,166.0783,165.6956,165.8821,8883.0
2022-11-01 11:55:00,168.98,169.76,168.98,169.31,11727.0,165.7938,166.559,165.7938,166.1175,11727.0
2022-11-01 12:00:00,169.34,169.68,169.23,169.37,10080.0,166.147,166.4806,166.039,166.1764,10080.0
2022-11-01 12:05:00,169.43,169.97,169.32,169.33,20788.0,166.2353,166.7651,166.1273,166.1372,20788.0
2022-11-01 12:10:00,169.36,169.36,169.0,169.04,3720.0,166.1666,166.1666,165.8134,165.8526,3720.0
2022-11-01 12:15:00,169.09,169.13,168.69,168.94,14671.0,165.9017,165.9409,165.5092,165.7545,14671.0
2022-11-01 12:20:00,168.94,169.37,168.94,169.04,12481.0,165.7545,166.1764,165.7545,165.8526,12481.0
2022-11-01 12:25:00,169.16,169.33,169.08,169.33,4492.0,165.9704,166.1372,165.8919,166.1372,4492.0
2022-11-01 12:30:00,169.34,169.52,169.13,169.27,6914.0,166.147,166.3236,165.9409,166.0783,6914.0
2022-11-01 12:35:00,169.37,169.44,169.13,169.39,5347.0,166.1764,166.2451,165.9409,166.196,5347.0
2022-11-01 12:40:00,169.35,169.63,169.21,169.44,20275.0,166.1568,166.4315,166.0194,166.2451,20275.0
2022-11-01 12:45:00,169.5,169.61,169.37,169.56,5194.0,166.304,166.4119,166.1764,166.3628,5194.0
2022-11-01 12:50:00,169.5,169.5,169.26,169.45,4164.0,166.304,166.304,166.0685,166.2549,4164.0
2022-11-01 12:55:00,169.37,169.55,169.17,169.42,10224.0,166.1764,166.353,165.9802,166.2255,10224.0
2022-11-01 13:00:00,169.38,169.42,169.21,169.32,4602.0,166.1862,166.2255,166.0194,166.1273,4602.0
2022-11-01 13:05:00,169.38,169.59,169.17,169.18,14709.0,166.1862,166.3923,165.9802,165.99,14709.0
2022-11-01 13:10:00,169.25,169.68,169.24,169.53,9521.0,166.0587,166.4806,166.0489,166.3334,9521.0
2022-11-01 13:15:00,169.47,169.51,169.15,169.28,7259.0,166.2745,166.3138,165.9606,166.0881,7259.0
2022-11-01 13:20:00,169.2,169.28,169.14,169.14,2461.0,166.0096,166.0881,165.9507,165.9507,2461.0
2022-11-01 13:25:00,169.19,169.23,169.11,169.17,3211.0,165.9998,166.039,165.9213,165.9802,3211.0
2022-11-01 13:30:00,169.18,169.36,169.15,169.17,9610.0,165.99,166.1666,165.9606,165.9802,9610.0
2022-11-01 13:35:00,169.17,169.27,169.05,169.19,9021.0,165.9802,166.0783,165.8624,165.9998,9021.0
2022-11-01 13:40:00,169.18,169.27,169.17,169.22,3584.0,165.99,166.0783,165.9802,166.0292,3584.0
2022-11-01 13:45:00,169.25,169.35,169.17,169.27,2854.0,166.0587,166.1568,165.9802,166.0783,2854.0
2022-11-01 13:50:00,169.21,169.28,169.18,169.18,3455.0,166.0194,166.0881,165.99,165.99,3455.0
2022-11-01 13:55:00,169.28,169.41,169.22,169.39,2727.0,166.0881,166.2156,166.0292,166.196,2727.0
2022-11-01 14:00:00,169.52,169.52,169.26,169.26,3132.0,166.3236,166.3236,166.0685,166.0685,3132.0
2022-11-01 14:05:00,169.37,169.46,169.28,169.46,1564.0,166.1764,166.2647,166.0881,166.2647,1564.0
2022-11-01 14:10:00,169.47,169.58,169.43,169.54,2737.0,166.2745,166.3824,166.2353,166.3432,2737.0
2022-11-01 14:15:00,169.56,169.57,169.38,169.4,2112.0,166.3628,166.3726,166.1862,166.2058,2112.0
2022-11-01 14:20:00,169.4,169.46,169.3,169.3,2191.0,166.2058,166.2647,166.1077,166.1077,2191.0
2022-11-01 14:25:00,169.24,169.27,169.07,169.16,10064.0,166.0489,166.0783,165.8821,165.9704,10064.0
2022-11-01 14:30:00,169.14,169.16,168.84,169.04,3430.0,165.9507,165.9704,165.6564,165.8526,3430.0
2022-11-01 14:35:00,168.99,169.12,168.97,168.99,5011.0,165.8036,165.9311,165.7839,165.8036,5011.0
2022-11-01 14:40:00,168.96,169.07,168.66,168.76,4173.0,165.7741,165.8821,165.4798,165.5779,4173.0
2022-11-01 14:45:00,168.8,168.84,168.17,168.23,30871.0,165.6172,165.6564,164.999,165.0579,30871.0
2022-11-01 14:50:00,168.29,168.41,168.14,168.41,9178.0,165.1168,165.2345,164.9696,165.2345,9178.0
2022-11-01 14:55:00,168.46,168.73,168.46,168.65,4126.0,165.2836,165.5485,165.2836,165.47,4126.0
2022-11-01 15:00:00,168.58,168.93,168.58,168.9,5072.0,165.4013,165.7447,165.4013,165.7153,5072.0
2022-11-01 15:05:00,168.88,169.1,168.86,169.06,4420.0,165.6956,165.9115,165.676,165.8722,4420.0
2022-11-01 15:10:00,169.09,169.1,168.85,168.87,4341.0,165.9017,165.9115,165.6662,165.6858,4341.0
2022-11-01 15:15:00,168.9,169.04,168.86,169.03,5227.0,165.7153,165.8526,165.676,165.8428,5227.0
2022-11-01 15:20:00,169.02,169.19,168.97,169.13,8571.0,165.833,165.9998,165.7839,165.9409,8571.0
2022-11-01 15:25:00,169.11,169.13,168.85,168.99,15076.0,165.9213,165.9409,165.6662,165.8036,15076.0
2022-11-01 15:30:00,168.97,169.14,168.88,169.05,10929.0,165.7839,165.9507,165.6956,165.8624,10929.0
2022-11-01 15:35:00,169.05,169.16,168.87,168.91,7760.0,165.8624,165.9704,165.6858,165.7251,7760.0
2022-11-01 15:40:00,168.83,169.17,168.83,169.15,11677.0,165.6466,165.9802,165.6466,165.9606,11677.0
2022-11-01 15:45:00,169.12,169.16,169.02,169.15,9467.0,165.9311,165.9704,165.833,165.9606,9467.0
2022-11-01 15:50:00,169.11,169.23,168.59,168.73,32680.0,165.9213,166.039,165.4111,165.5485,32680.0
2022-11-01 15:55:00,168.75,169.06,168.74,168.99,84354.0,165.5681,165.8722,165.5583,165.8036,84354.0
2022-11-02 09:30:00,168.16,168.16,166.04,166.53,6172.0,164.9892,164.9892,162.9092,163.39,6172.0
2022-11-02 09:35:00,166.25,166.84,165.07,165.68,11349.0,163.1152,163.6941,161.9575,162.556,11349.0
2022-11-02 09:40:00,165.75,165.85,165.18,165.34,2457.0,162.6247,162.7228,162.0654,162.2224,2457.0
2022-11-02 09:45:00,165.29,165.45,164.94,165.06,8134.0,162.1733,162.3303,161.8299,161.9477,8134.0
2022-11-02 09:50:00,164.89,165.85,164.89,165.43,10262.0,161.7809,162.7228,161.7809,162.3107,10262.0
2022-11-02 09:55:00,165.45,165.96,165.44,165.74,4661.0,162.3303,162.8307,162.3205,162.6148,4661.0
2022-11-02 10:00:00,165.61,166.16,165.61,166.13,2681.0,162.4873,163.0269,162.4873,162.9975,2681.0
2022-11-02 10:05:00,166.13,166.25,165.64,165.64,3917.0,162.9975,163.1152,162.5167,162.5167,3917.0
2022-11-02 10:10:00,165.8,165.99,165.41,165.48,10200.0,162.6737,162.8601,162.2911,162.3598,10200.0
2022-11-02 10:15:00,165.49,165.7,165.36,165.68,4874.0,162.3696,162.5756,162.242,162.556,4874.0
2022-11-02 10:20:00,165.76,165.77,165.44,165.69,2761.0,162.6345,162.6443,162.3205,162.5658,2761.0
2022-11-02 10:25:00,165.73,165.73,165.31,165.48,30736.0,162.605,162.605,162.193,162.3598,30736.0
2022-11-02 10:30:00,165.62,166.16,165.62,166.16,4161.0,162.4971,163.0269,162.4971,163.0269,4161.0
2022-11-02 10:35:00,166.11,166.78,166.08,166.75,7934.0,162.9779,163.6352,162.9484,163.6058,7934.0
2022-11-02 10:40:00,166.75,166.95,166.52,166.74,14086.0,163.6058,163.802,163.3801,163.596,14086.0
2022-11-02 10:45:00,166.79,166.79,166.27,166.7,13080.0,163.6451,163.6451,163.1349,163.5567,13080.0
2022-11-02 10:50:00,166.71,166.82,166.39,166.81,2336.0,163.5666,163.6745,163.2526,163.6647,2336.0
2022-11-02 10:55:00,166.94,166.94,166.52,166.52,1143.0,163.7922,163.7922,163.3801,163.3801,1143.0
2022-11-02 11:00:00,166.75,166.81,166.49,166.5,1939.0,163.6058,163.6647,163.3507,163.3605,1939.0
2022-11-02 11:05:00,166.5,166.61,166.29,166.5,800.0,163.3605,163.4684,163.1545,163.3605,800.0
2022-11-02 11:10:00,166.39,166.39,165.68,165.68,2286.0,163.2526,163.2526,162.556,162.556,2286.0
2022-11-02 11:15:00,165.56,165.82,165.33,165.39,8329.0,162.4382,162.6933,162.2126,162.2714,8329.0
2022-11-02 11:20:00,165.39,165.75,165.34,165.64,4521.0,162.2714,162.6247,162.2224,162.5167,4521.0
2022-11-02 11:25:00,165.53,165.53,165.14,165.2,2710.0,162.4088,162.4088,162.0262,162.085,2710.0
2022-11-02 11:30:00,165.2,165.58,165.09,165.55,4189.0,162.085,162.4579,161.9771,162.4284,4189.0
2022-11-02 11:35:00,165.71,165.74,165.3,165.51,2836.0,162.5854,162.6148,162.1831,162.3892,2836.0
2022-11-02 11:40:00,165.42,165.61,165.41,165.61,800.0,162.3009,162.4873,162.2911,162.4873,800.0
2022-11-02 11:45:00,165.51,165.61,165.39,165.41,2809.0,162.3892,162.4873,162.2714,162.2911,2809.0
2022-11-02 11:50:00,165.45,165.52,165.35,165.47,1400.0,162.3303,162.399,162.2322,162.3499,1400.0
2022-11-02 11:55:00,165.48,165.81,165.25,165.4,6433.0,162.3598,162.6835,162.1341,162.2813,6433.0
2022-11-02 12:00:00,165.34,165.55,165.27,165.55,2080.0,162.2224,162.4284,162.1537,162.4284,2080.0
2022-11-02 12:05:00,165.56,165.73,165.19,165.34,2507.0,162.4382,162.605,162.0752,162.2224,2507.0
2022-11-02 12:10:00,165.32,165.5,165.29,165.43,4044.0,162.2028,162.3794,162.1733,162.3107,4044.0
2022-11-02 12:15:00,165.37,165.48,165.28,165.48,6448.0,162.2518,162.3598,162.1635,162.3598,6448.0
2022-11-02 12:20:00,165.57,165.69,165.39,165.49,1739.0,162.4481,162.5658,162.2714,162.3696,1739.0
2022-11-02 12:25:00,165.47,165.78,165.45,165.5,2294.0,162.3499,162.6541,162.3303,162.3794,2294.0
2022-11-02 12:30:00,165.46,165.52,165.33,165.41,4042.0,162.3401,162.399,162.2126,162.2911,4042.0
2022-11-02 12:35:00,165.36,165.36,164.44,164.73,23684.0,162.242,162.242,161.3394,161.6239,23684.0
2022-11-02 12:40:00,164.77,165.22,164.76,165.22,4350.0,161.6631,162.1047,161.6533,162.1047,4350.0
2022-11-02 12:45:00,165.22,165.35,165.22,165.34,767.0,162.1047,162.2322,162.1047,162.2224,767.0
2022-11-02 12:50:00,165.34,165.47,165.34,165.46,700.0,162.2224,162.3499,162.2224,162.3401,700.0
2022-11-02 12:55:00,165.51,165.75,165.51,165.63,1224.0,162.3892,162.6247,162.3892,162.5069,1224.0
2022-11-02 13:00:00,165.49,165.55,165.49,165.55,506.0,162.3696,162.4284,162.3696,162.4284,506.0
2022-11-02 13:05:00,165.6,165.71,165.41,165.44,3010.0,162.4775,162.5854,162.2911,162.3205,3010.0
2022-11-02 13:10:00,165.49,165.76,165.49,165.53,2868.0,162.3696,162.6345,162.3696,162.4088,2868.0
2022-11-02 13:15:00,165.44,165.67,165.44,165.53,2096.0,162.3205,162.5462,162.3205,162.4088,2096.0
2022-11-02 13:20:00,165.53,165.62,165.52,165.57,1046.0,162.4088,162.4971,162.399,162.4481,1046.0
2022-11-02 13:25:00,165.52,165.57,165.49,165.52,740.0,162.399,162.4481,162.3696,162.399,740.0
2022-11-02 13:30:00,165.44,165.64,165.4,165.54,1544.0,162.3205,162.5167,162.2813,162.4186,1544.0
2022-11-02 13:35:00,165.48,165.66,165.38,165.59,2597.0,162.3598,162.5364,162.2616,162.4677,2597.0
2022-11-02 13:40:00,165.65,165.69,165.45,165.61,3266.0,162.5265,162.5658,162.3303,162.4873,3266.0
2022-11-02 13:45:00,165.65,165.78,165.51,165.7,5403.0,162.5265,162.6541,162.3892,162.5756,5403.0
2022-11-02 13:50:00,165.71,166.08,165.71,166.06,4940.0,162.5854,162.9484,162.5854,162.9288,4940.0
2022-11-02 13:55:00,166.06,166.07,165.32,165.32,4825.0,162.9288,162.9386,162.2028,162.2028,4825.0
2022-11-02 14:00:00,165.5,167.57,165.19,167.47,16336.0,162.3794,164.4103,162.0752,164.3122,16336.0
2022-11-02 14:05:00,167.34,167.95,167.32,167.32,5887.0,164.1847,164.7832,164.1651,164.1651,5887.0
2022-11-02 14:10:00,167.57,167.62,166.88,167.37,10028.0,164.4103,164.4594,163.7334,164.2141,10028.0
2022-11-02 14:15:00,167.48,167.48,166.45,166.83,8588.0,164.322,164.322,163.3115,163.6843,8588.0
2022-11-02 14:20:00,167.0,167.38,166.88,167.37,6798.0,163.8511,164.2239,163.7334,164.2141,6798.0
2022-11-02 14:25:00,167.24,167.7,167.23,167.7,4230.0,164.0866,164.5379,164.0768,164.5379,4230.0
2022-11-02 14:30:00,167.74,167.78,166.93,167.25,5867.0,164.5771,164.6164,163.7824,164.0964,5867.0
2022-11-02 14:35:00,167.33,168.09,165.66,166.18,8993.0,164.1749,164.9205,162.5364,163.0466,8993.0
2022-11-02 14:40:00,166.09,167.35,165.79,166.33,9427.0,162.9583,164.1945,162.6639,163.1937,9427.0
2022-11-02 14:45:00,166.35,166.58,165.51,165.61,4531.0,163.2133,163.439,162.3892,162.4873,4531.0
2022-11-02 14:50:00,165.69,165.69,163.61,163.65,22624.0,162.5658,162.5658,160.525,160.5643,22624.0
2022-11-02 14:55:00,163.95,164.39,163.64,164.25,27351.0,160.8586,161.2903,160.5544,161.1529,27351.0
2022-11-02 15:00:00,164.25,164.53,163.75,164.24,21921.0,161.1529,161.4277,160.6624,161.1431,21921.0
2022-11-02 15:05:00,164.31,165.2,164.23,165.1,6216.0,161.2118,162.085,161.1333,161.9869,6216.0
2022-11-02 15:10:00,164.91,164.95,164.39,164.39,5717.0,161.8005,161.8397,161.2903,161.2903,5717.0
2022-11-02 15:15:00,164.27,164.27,163.3,163.31,4716.0,161.1726,161.1726,160.2209,160.2307,4716.0
2022-11-02 15:20:00,163.2,163.2,162.33,162.48,8990.0,160.1227,160.1227,159.2691,159.4163,8990.0
2022-11-02 15:25:00,162.58,162.58,161.47,161.95,9355.0,159.5144,159.5144,158.4254,158.8963,9355.0
2022-11-02 15:30:00,161.97,162.2,161.7,161.94,12159.0,158.9159,159.1416,158.651,158.8865,12159.0
2022-11-02 15:35:00,161.87,162.33,161.59,162.24,12860.0,158.8178,159.2691,158.5431,159.1808,12860.0
2022-11-02 15:40:00,162.21,162.41,161.99,162.3,15452.0,159.1514,159.3476,158.9356,159.2397,15452.0
2022-11-02 15:45:00,162.27,162.33,161.97,162.1,16447.0,159.2103,159.2691,158.9159,159.0435,16447.0
2022-11-02 15:50:00,162.13,162.14,161.57,161.9,45831.0,159.0729,159.0827,158.5235,158.8473,45831.0
2022-11-02 15:55:00,161.84,162.16,161.71,161.86,110660.0,158.7884,159.1024,158.6608,158.808,110660.0
2022-11-03 09:30:00,159.66,159.66,158.3,158.84,7945.0,156.6495,156.6495,155.3151,155.845,7945.0
2022-11-03 09:35:00,158.61,158.72,157.81,158.0,13456.0,155.6193,155.7272,154.8344,155.0208,13456.0
2022-11-03 09:40:00,158.18,159.06,158.12,158.97,7632.0,155.1974,156.0608,155.1385,155.9725,7632.0
2022-11-03 09:45:00,158.72,158.91,157.51,157.92,10875.0,155.7272,155.9136,154.54,154.9423,10875.0
2022-11-03 09:50:00,157.84,158.38,157.55,158.38,21998.0,154.8638,155.3936,154.5793,155.3936,21998.0
2022-11-03 09:55:00,158.27,158.27,157.41,157.49,19317.0,155.2857,155.2857,154.4419,154.5204,19317.0
2022-11-03 10:00:00,157.79,158.75,157.49,158.75,17646.0,154.8148,155.7567,154.5204,155.7567,17646.0
2022-11-03 10:05:00,158.64,159.22,158.16,158.48,2732.0,155.6487,156.2178,155.1778,155.4917,2732.0
2022-11-03 10:10:00,158.59,159.17,158.47,159.17,2742.0,155.5997,156.1687,155.4819,156.1687,2742.0
2022-11-03 10:15:00,159.22,159.68,159.08,159.56,3803.0,156.2178,156.6691,156.0804,156.5514,3803.0
2022-11-03 10:20:00,159.72,160.14,159.36,159.98,3643.0,156.7084,157.1204,156.3551,156.9635,3643.0
2022-11-03 10:25:00,160.15,160.54,159.9,160.54,3917.0,157.1303,157.5129,156.885,157.5129,3917.0
2022-11-03 10:30:00,160.31,160.37,159.49,159.58,2109.0,157.2872,157.3461,156.4827,156.571,2109.0
2022-11-03 10:35:00,159.57,159.78,159.19,159.62,4196.0,156.5612,156.7672,156.1884,156.6102,4196.0
2022-11-03 10:40:00,159.82,160.25,159.82,159.97,3141.0,156.8065,157.2284,156.8065,156.9536,3141.0
2022-11-03 10:45:00,160.06,160.53,160.06,160.53,4701.0,157.042,157.5031,157.042,157.5031,4701.0
2022-11-03 10:50:00,160.39,160.39,159.84,159.95,1784.0,157.3657,157.3657,156.8261,156.934,1784.0
2022-11-03 10:55:00,159.82,160.18,159.82,160.15,3521.0,156.8065,157.1597,156.8065,157.1303,3521.0
2022-11-03 11:00:00,160.23,160.72,160.15,160.36,6570.0,157.2087,157.6895,157.1303,157.3363,6570.0
2022-11-03 11:05:00,160.31,160.32,160.08,160.08,1600.0,157.2872,157.297,157.0616,157.0616,1600.0
2022-11-03 11:10:00,160.0,160.04,159.04,159.04,5337.0,156.9831,157.0223,156.0412,156.0412,5337.0
2022-11-03 11:15:00,159.02,159.14,158.73,159.14,3104.0,156.0216,156.1393,155.737,156.1393,3104.0
2022-11-03 11:20:00,159.12,159.53,159.03,159.12,2851.0,156.1197,156.5219,156.0314,156.1197,2851.0
2022-11-03 11:25:00,159.09,159.32,158.87,158.91,1881.0,156.0902,156.3159,155.8744,155.9136,1881.0
2022-11-03 11:30:00,159.01,159.12,158.58,158.7,2738.0,156.0117,156.1197,155.5899,155.7076,2738.0
2022-11-03 11:35:00,158.74,159.5,158.73,159.5,3833.0,155.7468,156.4925,155.737,156.4925,3833.0
2022-11-03 11:40:00,159.44,159.68,159.44,159.58,1900.0,156.4336,156.6691,156.4336,156.571,1900.0
2022-11-03 11:45:00,159.58,159.89,159.58,159.65,2149.0,156.571,156.8752,156.571,156.6397,2149.0
2022-11-03 11:50:00,159.6,159.76,159.43,159.54,1981.0,156.5906,156.7476,156.4238,156.5318,1981.0
2022-11-03 11:55:00,159.49,159.56,159.43,159.52,1700.0,156.4827,156.5514,156.4238,156.5121,1700.0
2022-11-03 12:00:00,159.57,160.07,159.4,160.05,3007.0,156.5612,157.0518,156.3944,157.0321,3007.0
2022-11-03 12:05:00,160.0,160.16,159.46,159.46,3006.0,156.9831,157.1401,156.4533,156.4533,3006.0
2022-11-03 12:10:00,159.65,159.77,159.58,159.61,1300.0,156.6397,156.7574,156.571,156.6004,1300.0
2022-11-03 12:15:00,159.7,160.06,159.59,159.97,2881.0,156.6887,157.042,156.5808,156.9536,2881.0
2022-11-03 12:20:00,160.03,160.03,159.34,159.34,6024.0,157.0125,157.0125,156.3355,156.3355,6024.0
2022-11-03 12:25:00,159.4,159.66,159.37,159.66,2838.0,156.3944,156.6495,156.365,156.6495,2838.0
2022-11-03 12:30:00,159.56,159.62,159.39,159.47,2115.0,156.5514,156.6102,156.3846,156.4631,2115.0
2022-11-03 12:35:00,159.46,159.48,159.17,159.46,5557.0,156.4533,156.4729,156.1687,156.4533,5557.0
2022-11-03 12:40:00,159.45,160.0,159.37,159.95,7528.0,156.4435,156.9831,156.365,156.934,7528.0
2022-11-03 12:45:00,159.98,159.99,159.77,159.79,4633.0,156.9635,156.9733,156.7574,156.777,4633.0
2022-11-03 12:50:00,159.78,160.13,159.72,160.05,5523.0,156.7672,157.1106,156.7084,157.0321,5523.0
2022-11-03 12:55:00,160.04,160.18,160.04,160.18,2325.0,157.0223,157.1597,157.0223,157.1597,2325.0
2022-11-03 13:00:00,160.17,160.19,159.87,159.97,4813.0,157.1499,157.1695,156.8555,156.9536,4813.0
2022-11-03 13:05:00,159.99,160.26,159.79,160.2,9275.0,156.9733,157.2382,156.777,157.1793,9275.0
2022-11-03 13:10:00,160.19,160.26,160.0,160.14,5719.0,157.1695,157.2382,156.9831,157.1204,5719.0
2022-11-03 13:15:00,160.14,160.3,160.06,160.16,4121.0,157.1204,157.2774,157.042,157.1401,4121.0
2022-11-03 13:20:00,160.19,160.19,159.83,159.86,24677.0,157.1695,157.1695,156.8163,156.8457,24677.0
2022-11-03 13:25:00,159.94,159.94,159.45,159.61,5815.0,156.9242,156.9242,156.4435,156.6004,5815.0
2022-11-03 13:30:00,159.61,159.85,159.33,159.35,8001.0,156.6004,156.8359,156.3257,156.3453,8001.0
2022-11-03 13:35:00,159.37,159.59,159.07,159.56,8524.0,156.365,156.5808,156.0706,156.5514,8524.0
2022-11-03 13:40:00,159.56,159.66,159.28,159.4,23032.0,156.5514,156.6495,156.2767,156.3944,23032.0
2022-11-03 13:45:00,159.39,159.62,159.28,159.58,2510.0,156.3846,156.6102,156.2767,156.571,2510.0
2022-11-03 13:50:00,159.49,159.82,159.46,159.77,4314.0,156.4827,156.8065,156.4533,156.7574,4314.0
2022-11-03 13:55:00,159.81,159.86,159.4,159.62,6933.0,156.7967,156.8457,156.3944,156.6102,6933.0
2022-11-03 14:00:00,159.68,159.8,159.58,159.74,5431.0,156.6691,156.7869,156.571,156.728,5431.0
2022-11-03 14:05:00,159.7,159.84,159.54,159.78,14656.0,156.6887,156.8261,156.5318,156.7672,14656.0
2022-11-03 14:10:00,159.7,159.7,159.25,159.58,5354.0,156.6887,156.6887,156.2472,156.571,5354.0
2022-11-03 14:15:00,159.62,159.85,159.53,159.85,16429.0,156.6102,156.8359,156.5219,156.8359,16429.0
2022-11-03 14:20:00,159.87,160.15,159.87,160.09,2808.0,156.8555,157.1303,156.8555,157.0714,2808.0
2022-11-03 14:25:00,160.18,160.45,160.17,160.45,5114.0,157.1597,157.4246,157.1499,157.4246,5114.0
2022-11-03 14:30:00,160.45,160.63,160.39,160.41,5668.0,157.4246,157.6012,157.3657,157.3854,5668.0
2022-11-03 14:35:00,160.46,160.46,160.24,160.39,8347.0,157.4344,157.4344,157.2186,157.3657,8347.0
2022-11-03 14:40:00,160.43,160.55,160.15,160.16,23475.0,157.405,157.5227,157.1303,157.1401,23475.0
2022-11-03 14:45:00,160.15,160.74,160.14,160.68,9597.0,157.1303,157.7091,157.1204,157.6503,9597.0
2022-11-03 14:50:00,160.71,160.88,160.42,160.72,10487.0,157.6797,157.8465,157.3952,157.6895,10487.0
2022-11-03 14:55:00,160.66,160.83,160.53,160.7,5392.0,157.6306,157.7974,157.5031,157.6699,5392.0
2022-11-03 15:00:00,160.75,160.76,160.55,160.57,2590.0,157.7189,157.7288,157.5227,157.5423,2590.0
2022-11-03 15:05:00,160.56,160.72,160.33,160.71,8159.0,157.5325,157.6895,157.3069,157.6797,8159.0
2022-11-03 15:10:00,160.6,160.77,160.46,160.51,16411.0,157.5718,157.7386,157.4344,157.4835,16411.0
2022-11-03 15:15:00,160.49,160.73,160.24,160.46,24673.0,157.4638,157.6993,157.2186,157.4344,24673.0
2022-11-03 15:20:00,160.51,160.73,160.51,160.73,3575.0,157.4835,157.6993,157.4835,157.6993,3575.0
2022-11-03 15:25:00,160.69,160.78,160.63,160.72,6124.0,157.6601,157.7484,157.6012,157.6895,6124.0
2022-11-03 15:30:00,160.66,160.88,160.65,160.81,7972.0,157.6306,157.8465,157.6208,157.7778,7972.0
2022-11-03 15:35:00,160.85,160.85,160.36,160.53,14906.0,157.8171,157.8171,157.3363,157.5031,14906.0
2022-11-03 15:40:00,160.57,160.61,160.19,160.22,23467.0,157.5423,157.5816,157.1695,157.1989,23467.0
2022-11-03 15:45:00,160.23,160.29,160.03,160.17,25518.0,157.2087,157.2676,157.0125,157.1499,25518.0
2022-11-03 15:50:00,160.26,160.26,159.72,159.72,22900.0,157.2382,157.2382,156.7084,156.7084,22900.0
2022-11-03 15:55:00,159.72,159.83,159.32,159.75,124184.0,156.7084,156.8163,156.3159,156.7378,124184.0
2022-11-04 09:30:00,162.3,162.3,161.29,161.55,17163.0,159.2397,159.2397,158.2488,158.5039,17163.0
2022-11-04 09:35:00,161.37,161.47,160.53,160.94,10617.0,158.3272,158.4254,157.5031,157.9054,10617.0
2022-11-04 09:40:00,160.39,160.92,160.2,160.21,5276.0,157.3657,157.8857,157.1793,157.1891,5276.0
2022-11-04 09:45:00,159.76,160.03,159.56,159.56,2603.0,156.7476,157.0125,156.5514,156.5514,2603.0
2022-11-04 09:50:00,159.8,160.61,159.68,160.46,4372.0,156.7869,157.5816,156.6691,157.4344,4372.0
2022-11-04 09:55:00,160.7,161.19,160.57,160.94,3950.0,157.6699,158.1506,157.5423,157.9054,3950.0
2022-11-04 10:00:00,160.89,161.15,160.62,160.62,8954.0,157.8563,158.1114,157.5914,157.5914,8954.0
2022-11-04 10:05:00,160.76,161.0,160.09,160.72,6489.0,157.7288,157.9642,157.0714,157.6895,6489.0
2022-11-04 10:10:00,160.78,161.76,160.71,161.7,3320.0,157.7484,158.7099,157.6797,158.651,3320.0
2022-11-04 10:15:00,161.81,161.97,161.07,161.19,5328.0,158.759,158.9159,158.0329,158.1506,5328.0
2022-11-04 10:20:00,161.32,162.0,161.24,161.88,9756.0,158.2782,158.9454,158.1997,158.8276,9756.0
2022-11-04 10:25:00,161.88,162.56,161.88,162.26,3921.0,158.8276,159.4948,158.8276,159.2005,3921.0
2022-11-04 10:30:00,162.18,162.69,162.12,162.33,3862.0,159.122,159.6224,159.0631,159.2691,3862.0
2022-11-04 10:35:00,162.34,162.56,162.06,162.55,2000.0,159.279,159.4948,159.0042,159.485,2000.0
2022-11-04 10:40:00,162.53,163.0,162.52,162.72,4018.0,159.4654,159.9265,159.4556,159.6518,4018.0
2022-11-04 10:45:00,162.61,162.83,162.43,162.83,2093.0,159.5439,159.7597,159.3673,159.7597,2093.0
2022-11-04 10:50:00,162.88,162.9,162.25,162.25,19567.0,159.8088,159.8284,159.1907,159.1907,19567.0
2022-11-04 10:55:00,162.31,162.31,161.74,162.28,12654.0,159.2495,159.2495,158.6903,159.2201,12654.0
2022-11-04 11:00:00,162.41,162.91,162.4,162.81,3629.0,159.3476,159.8382,159.3378,159.7401,3629.0
2022-11-04 11:05:00,162.78,162.78,162.08,162.08,2501.0,159.7107,159.7107,159.0239,159.0239,2501.0
2022-11-04 11:10:00,162.22,162.5,161.91,162.11,13858.0,159.1612,159.4359,158.8571,159.0533,13858.0
2022-11-04 11:15:00,162.05,162.23,161.76,161.76,2403.0,158.9944,159.171,158.7099,158.7099,2403.0
2022-11-04 11:20:00,161.8,162.43,161.79,162.29,7023.0,158.7491,159.3673,158.7393,159.2299,7023.0
2022-11-04 11:25:00,162.25,162.39,161.68,161.75,11111.0,159.1907,159.328,158.6314,158.7001,11111.0
2022-11-04 11:30:00,161.77,162.17,161.76,161.88,8885.0,158.7197,159.1122,158.7099,158.8276,8885.0
2022-11-04 11:35:00,161.74,162.15,161.49,162.0,28261.0,158.6903,159.0925,158.445,158.9454,28261.0
2022-11-04 11:40:00,161.91,162.21,161.75,162.01,23083.0,158.8571,159.1514,158.7001,158.9552,23083.0
2022-11-04 11:45:00,161.91,162.06,161.62,161.68,24612.0,158.8571,159.0042,158.5725,158.6314,24612.0
2022-11-04 11:50:00,161.68,162.02,161.28,161.91,25276.0,158.6314,158.965,158.2389,158.8571,25276.0
2022-11-04 11:55:00,161.86,161.99,161.18,161.19,22544.0,158.808,158.9356,158.1408,158.1506,22544.0
2022-11-04 12:00:00,161.37,161.51,160.94,161.08,4642.0,158.3272,158.4646,157.9054,158.0427,4642.0
2022-11-04 12:05:00,161.0,161.67,160.89,161.44,14633.0,157.9642,158.6216,157.8563,158.3959,14633.0
2022-11-04 12:10:00,161.43,161.7,160.91,161.28,20116.0,158.3861,158.651,157.8759,158.2389,20116.0
2022-11-04 12:15:00,161.18,161.74,161.05,161.58,17001.0,158.1408,158.6903,158.0133,158.5333,17001.0
2022-11-04 12:20:00,161.48,161.48,161.13,161.27,6406.0,158.4352,158.4352,158.0918,158.2291,6406.0
2022-11-04 12:25:00,161.28,161.77,161.19,161.53,12517.0,158.2389,158.7197,158.1506,158.4842,12517.0
2022-11-04 12:30:00,161.49,161.55,161.29,161.44,6030.0,158.445,158.5039,158.2488,158.3959,6030.0
2022-11-04 12:35:00,161.45,161.48,160.65,160.66,2634.0,158.4057,158.4352,157.6208,157.6306,2634.0
2022-11-04 12:40:00,160.49,160.9,160.18,160.9,20286.0,157.4638,157.8661,157.1597,157.8661,20286.0
2022-11-04 12:45:00,160.9,161.08,160.5,160.83,13270.0,157.8661,158.0427,157.4737,157.7974,13270.0
2022-11-04 12:50:00,160.85,161.34,160.79,161.34,10344.0,157.8171,158.2978,157.7582,158.2978,10344.0
2022-11-04 12:55:00,161.31,161.54,161.31,161.53,9316.0,158.2684,158.494,158.2684,158.4842,9316.0
2022-11-04 13:00:00,161.46,161.8,161.31,161.76,6333.0,158.4156,158.7491,158.2684,158.7099,6333.0
2022-11-04 13:05:00,161.8,161.92,161.05,161.06,8050.0,158.7491,158.8669,158.0133,158.0231,8050.0
2022-11-04 13:10:00,161.02,162.11,161.01,162.02,13700.0,157.9838,159.0533,157.974,158.965,13700.0
2022-11-04 13:15:00,162.04,162.07,161.8,161.86,3658.0,158.9846,159.0141,158.7491,158.808,3658.0
2022-11-04 13:20:00,161.93,162.02,161.41,161.61,18772.0,158.8767,158.965,158.3665,158.5627,18772.0
2022-11-04 13:25:00,161.66,161.66,161.22,161.32,2300.0,158.6118,158.6118,158.1801,158.2782,2300.0
2022-11-04 13:30:00,161.28,161.4,160.79,160.96,3368.0,158.2389,158.3567,157.7582,157.925,3368.0
2022-11-04 13:35:00,160.9,161.14,160.66,160.98,10189.0,157.8661,158.1016,157.6306,157.9446,10189.0
2022-11-04 13:40:00,160.85,160.96,160.69,160.77,10882.0,157.8171,157.925,157.6601,157.7386,10882.0
2022-11-04 13:45:00,160.67,160.98,160.6,160.98,6744.0,157.6404,157.9446,157.5718,157.9446,6744.0
2022-11-04 13:50:00,161.13,161.16,160.67,160.84,35386.0,158.0918,158.1212,157.6404,157.8072,35386.0
2022-11-04 13:55:00,160.84,160.96,160.6,160.75,10915.0,157.8072,157.925,157.5718,157.7189,10915.0
2022-11-04 14:00:00,160.7,160.94,160.69,160.89,2975.0,157.6699,157.9054,157.6601,157.8563,2975.0
2022-11-04 14:05:00,160.87,161.11,160.6,161.0,7644.0,157.8367,158.0722,157.5718,157.9642,7644.0
2022-11-04 14:10:00,160.91,161.47,160.91,161.26,14229.0,157.8759,158.4254,157.8759,158.2193,14229.0
2022-11-04 14:15:00,161.2,161.85,161.08,161.7,4112.0,158.1605,158.7982,158.0427,158.651,4112.0
2022-11-04 14:20:00,161.7,161.85,161.62,161.73,3333.0,158.651,158.7982,158.5725,158.6805,3333.0
2022-11-04 14:25:00,161.75,162.02,161.68,161.74,2608.0,158.7001,158.965,158.6314,158.6903,2608.0
2022-11-04 14:30:00,161.76,161.85,161.68,161.69,985.0,158.7099,158.7982,158.6314,158.6412,985.0
2022-11-04 14:35:00,161.78,162.24,161.75,162.22,5948.0,158.7295,159.1808,158.7001,159.1612,5948.0
2022-11-04 14:40:00,162.1,162.5,161.96,162.44,2837.0,159.0435,159.4359,158.9061,159.3771,2837.0
2022-11-04 14:45:00,162.3,162.32,162.04,162.04,1034.0,159.2397,159.2593,158.9846,158.9846,1034.0
2022-11-04 14:50:00,162.16,162.45,162.14,162.34,1435.0,159.1024,159.3869,159.0827,159.279,1435.0
2022-11-04 14:55:00,162.35,162.75,162.34,162.53,2254.0,159.2888,159.6812,159.279,159.4654,2254.0
2022-11-04 15:00:00,162.46,162.57,162.44,162.57,2274.0,159.3967,159.5046,159.3771,159.5046,2274.0
2022-11-04 15:05:00,162.49,162.79,162.49,162.77,2972.0,159.4261,159.7205,159.4261,159.7009,2972.0
2022-11-04 15:10:00,162.73,162.88,162.62,162.66,2951.0,159.6616,159.8088,159.5537,159.5929,2951.0
2022-11-04 15:15:00,162.72,162.73,162.47,162.66,3158.0,159.6518,159.6616,159.4065,159.5929,3158.0
2022-11-04 15:20:00,162.48,162.54,162.28,162.31,5202.0,159.4163,159.4752,159.2201,159.2495,5202.0
2022-11-04 15:25:00,162.3,162.61,162.3,162.47,3772.0,159.2397,159.5439,159.2397,159.4065,3772.0
2022-11-04 15:30:00,162.33,162.73,162.18,162.67,4879.0,159.2691,159.6616,159.122,159.6027,4879.0
2022-11-04 15:35:00,162.7,162.72,162.45,162.63,5600.0,159.6322,159.6518,159.3869,159.5635,5600.0
2022-11-04 15:40:00,162.59,162.94,162.44,162.94,5891.0,159.5242,159.8676,159.3771,159.8676,5891.0
2022-11-04 15:45:00,162.92,163.18,162.87,162.95,11289.0,159.848,160.1031,159.799,159.8775,11289.0
2022-11-04 15:50:00,162.97,162.97,162.61,162.79,27332.0,159.8971,159.8971,159.5439,159.7205,27332.0
2022-11-04 15:55:00,162.78,163.12,162.6,163.04,54225.0,159.7107,160.0443,159.5341,159.9658,54225.0
2022-11-07 09:30:00,164.48,164.98,164.06,164.3,8332.0,161.3786,161.8692,160.9665,161.202,8332.0
2022-11-07 09:35:00,164.08,164.31,163.49,163.63,2000.0,160.9862,161.2118,160.4073,160.5446,2000.0
2022-11-07 09:40:00,163.66,163.91,163.49,163.67,8259.0,160.5741,160.8194,160.4073,160.5839,8259.0
2022-11-07 09:45:00,163.63,163.67,163.18,163.27,3983.0,160.5446,160.5839,160.1031,160.1914,3983.0
2022-11-07 09:50:00,163.29,163.6,163.22,163.34,18340.0,160.211,160.5152,160.1424,160.2601,18340.0
2022-11-07 09:55:00,163.41,163.48,162.84,163.05,39899.0,160.3288,160.3975,159.7695,159.9756,39899.0
2022-11-07 10:00:00,162.97,163.81,162.97,163.71,3162.0,159.8971,160.7212,159.8971,160.6231,3162.0
2022-11-07 10:05:00,163.8,163.81,163.08,163.37,3844.0,160.7114,160.7212,160.005,160.2895,3844.0
2022-11-07 10:10:00,163.1,163.36,163.1,163.22,1803.0,160.0246,160.2797,160.0246,160.1424,1803.0
2022-11-07 10:15:00,163.25,163.77,163.11,163.77,6111.0,160.1718,160.682,160.0344,160.682,6111.0
2022-11-07 10:20:00,163.62,163.84,163.21,163.84,20819.0,160.5348,160.7507,160.1326,160.7507,20819.0
2022-11-07 10:25:00,163.79,164.06,163.38,164.06,21039.0,160.7016,160.9665,160.2993,160.9665,21039.0
2022-11-07 10:30:00,164.11,164.25,163.84,164.18,37065.0,161.0156,161.1529,160.7507,161.0843,37065.0
2022-11-07 10:35:00,164.25,164.72,164.04,164.05,9127.0,161.1529,161.6141,160.9469,160.9567,9127.0
2022-11-07 10:40:00,164.12,164.79,164.05,164.27,22836.0,161.0254,161.6828,160.9567,161.1726,22836.0
2022-11-07 10:45:00,164.31,164.38,164.1,164.2,2067.0,161.2118,161.2805,161.0058,161.1039,2067.0
2022-11-07 10:50:00,163.86,164.11,163.86,164.05,1127.0,160.7703,161.0156,160.7703,160.9567,1127.0
2022-11-07 10:55:00,164.02,164.37,163.95,164.34,26598.0,160.9273,161.2707,160.8586,161.2412,26598.0
2022-11-07 11:00:00,164.31,164.33,163.43,163.79,16934.0,161.2118,161.2314,160.3484,160.7016,16934.0
2022-11-07 11:05:00,163.7,163.7,163.2,163.34,3699.0,160.6133,160.6133,160.1227,160.2601,3699.0
2022-11-07 11:10:00,163.41,163.41,163.14,163.17,1832.0,160.3288,160.3288,160.0639,160.0933,1832.0
2022-11-07 11:15:00,163.0,163.45,162.96,163.43,6011.0,159.9265,160.368,159.8873,160.3484,6011.0
2022-11-07 11:20:00,163.29,163.93,163.17,163.78,13834.0,160.211,160.839,160.0933,160.6918,13834.0
2022-11-07 11:25:00,163.85,163.94,163.6,163.85,13110.0,160.7605,160.8488,160.5152,160.7605,13110.0
2022-11-07 11:30:00,163.97,163.97,163.97,163.97,377.0,160.8782,160.8782,160.8782,160.8782,377.0
2022-11-07 11:35:00,163.82,163.82,163.67,163.68,600.0,160.7311,160.7311,160.5839,160.5937,600.0
2022-11-07 11:40:00,163.63,163.73,163.38,163.66,32260.0,160.5446,160.6428,160.2993,160.5741,32260.0
2022-11-07 11:45:00,163.58,164.08,163.54,164.08,5154.0,160.4956,160.9862,160.4563,160.9862,5154.0
2022-11-07 11:50:00,163.89,164.09,163.88,164.08,1851.0,160.7997,160.996,160.7899,160.9862,1851.0
2022-11-07 11:55:00,164.21,164.21,163.82,163.82,1300.0,161.1137,161.1137,160.7311,160.7311,1300.0
2022-11-07 12:00:00,163.73,163.98,163.72,163.85,6870.0,160.6428,160.888,160.6329,160.7605,6870.0
2022-11-07 12:05:00,163.78,163.89,163.71,163.8,901.0,160.6918,160.7997,160.6231,160.7114,901.0
2022-11-07 12:10:00,163.98,164.17,163.97,164.16,1290.0,160.888,161.0745,160.8782,161.0646,1290.0
2022-11-07 12:15:00,163.9,163.9,163.84,163.84,340.0,160.8095,160.8095,160.7507,160.7507,340.0
2022-11-07 12:20:00,163.81,164.12,163.81,164.12,2995.0,160.7212,161.0254,160.7212,161.0254,2995.0
2022-11-07 12:25:00,164.04,164.17,164.0,164.04,3341.0,160.9469,161.0745,160.9077,160.9469,3341.0
2022-11-07 12:30:00,164.04,164.12,163.99,163.99,1281.0,160.9469,161.0254,160.8978,160.8978,1281.0
2022-11-07 12:35:00,164.06,164.06,163.95,163.95,623.0,160.9665,160.9665,160.8586,160.8586,623.0
2022-11-07 12:40:00,164.04,164.16,164.04,164.16,2411.0,160.9469,161.0646,160.9469,161.0646,2411.0
2022-11-07 12:45:00,164.24,164.36,164.2,164.25,1055.0,161.1431,161.2609,161.1039,161.1529,1055.0
2022-11-07 12:50:00,163.84,163.84,163.74,163.74,1400.0,160.7507,160.7507,160.6526,160.6526,1400.0
2022-11-07 12:55:00,163.86,163.89,163.76,163.88,1565.0,160.7703,160.7997,160.6722,160.7899,1565.0
2022-11-07 13:00:00,163.9,164.21,163.9,164.2,900.0,160.8095,161.1137,160.8095,161.1039,900.0
2022-11-07 13:05:00,164.21,164.47,164.21,164.47,1648.0,161.1137,161.3688,161.1137,161.3688,1648.0
2022-11-07 13:10:00,164.53,164.78,164.44,164.78,4370.0,161.4277,161.673,161.3394,161.673,4370.0
2022-11-07 13:15:00,164.88,164.9,164.74,164.8,4508.0,161.7711,161.7907,161.6337,161.6926,4508.0
2022-11-07 13:20:00,164.81,164.81,164.73,164.76,2359.0,161.7024,161.7024,161.6239,161.6533,2359.0
2022-11-07 13:25:00,164.78,164.89,164.76,164.89,1543.0,161.673,161.7809,161.6533,161.7809,1543.0
2022-11-07 13:30:00,164.93,164.95,164.91,164.95,1210.0,161.8201,161.8397,161.8005,161.8397,1210.0
2022-11-07 13:35:00,164.89,164.92,164.81,164.9,3087.0,161.7809,161.8103,161.7024,161.7907,3087.0
2022-11-07 13:40:00,164.9,164.95,164.69,164.85,3123.0,161.7907,161.8397,161.5846,161.7416,3123.0
2022-11-07 13:45:00,164.95,165.23,164.94,165.23,2712.0,161.8397,162.1145,161.8299,162.1145,2712.0
2022-11-07 13:50:00,165.3,165.4,165.2,165.4,724.0,162.1831,162.2813,162.085,162.2813,724.0
2022-11-07 13:55:00,165.4,165.63,165.39,165.63,7478.0,162.2813,162.5069,162.2714,162.5069,7478.0
2022-11-07 14:00:00,165.65,166.01,165.65,165.81,9102.0,162.5265,162.8798,162.5265,162.6835,9102.0
2022-11-07 14:05:00,165.71,165.71,165.63,165.64,300.0,162.5854,162.5854,162.5069,162.5167,300.0
2022-11-07 14:10:00,165.64,166.07,165.64,166.06,4576.0,162.5167,162.9386,162.5167,162.9288,4576.0
2022-11-07 14:15:00,166.18,166.23,166.1,166.22,1316.0,163.0466,163.0956,162.9681,163.0858,1316.0
2022-11-07 14:20:00,166.22,166.22,166.14,166.22,946.0,163.0858,163.0858,163.0073,163.0858,946.0
2022-11-07 14:25:00,166.21,166.53,166.13,166.36,6467.0,163.076,163.39,162.9975,163.2232,6467.0
2022-11-07 14:30:00,166.4,166.49,166.35,166.49,1305.0,163.2624,163.3507,163.2133,163.3507,1305.0
2022-11-07 14:35:00,166.57,166.61,166.47,166.61,1711.0,163.4292,163.4684,163.3311,163.4684,1711.0
2022-11-07 14:40:00,166.56,166.63,166.52,166.63,1274.0,163.4194,163.4881,163.3801,163.4881,1274.0
2022-11-07 14:45:00,166.59,166.59,166.44,166.5,1233.0,163.4488,163.4488,163.3017,163.3605,1233.0
2022-11-07 14:50:00,166.64,166.64,166.43,166.51,1530.0,163.4979,163.4979,163.2918,163.3703,1530.0
2022-11-07 14:55:00,166.51,166.51,166.15,166.16,4221.0,163.3703,163.3703,163.0171,163.0269,4221.0
2022-11-07 15:00:00,166.17,166.3,166.17,166.23,1324.0,163.0367,163.1643,163.0367,163.0956,1324.0
2022-11-07 15:05:00,166.25,166.29,166.17,166.29,2250.0,163.1152,163.1545,163.0367,163.1545,2250.0
2022-11-07 15:10:00,166.29,166.45,166.29,166.45,2456.0,163.1545,163.3115,163.1545,163.3115,2456.0
2022-11-07 15:15:00,166.47,166.52,166.32,166.52,1536.0,163.3311,163.3801,163.1839,163.3801,1536.0
2022-11-07 15:20:00,166.41,166.44,166.29,166.39,1720.0,163.2722,163.3017,163.1545,163.2526,1720.0
2022-11-07 15:25:00,166.39,166.39,166.18,166.22,3219.0,163.2526,163.2526,163.0466,163.0858,3219.0
2022-11-07 15:30:00,166.22,166.48,166.2,166.4,4384.0,163.0858,163.3409,163.0662,163.2624,4384.0
2022-11-07 15:35:00,166.32,166.47,166.13,166.16,4489.0,163.1839,163.3311,162.9975,163.0269,4489.0
2022-11-07 15:40:00,166.16,166.26,166.07,166.26,5623.0,163.0269,163.125,162.9386,163.125,5623.0
2022-11-07 15:45:00,166.22,166.22,165.99,166.14,7351.0,163.0858,163.0858,162.8601,163.0073,7351.0
2022-11-07 15:50:00,166.14,166.15,165.87,165.96,15610.0,163.0073,163.0171,162.7424,162.8307,15610.0
2022-11-07 15:55:00,165.91,165.99,165.52,165.7,52044.0,162.7816,162.8601,162.399,162.5756,52044.0
2022-11-08 09:30:00,167.47,167.47,165.01,165.18,10982.0,164.3122,164.3122,161.8986,162.0654,10982.0
2022-11-08 09:35:00,165.4,165.56,165.35,165.35,500.0,162.2813,162.4382,162.2322,162.2322,500.0
2022-11-08 09:40:00,165.85,166.0,165.54,166.0,1239.0,162.7228,162.8699,162.4186,162.8699,1239.0
2022-11-08 09:45:00,166.22,166.22,165.35,165.55,5963.0,163.0858,163.0858,162.2322,162.4284,5963.0
2022-11-08 09:50:00,165.65,166.69,165.45,166.63,5612.0,162.5265,163.5469,162.3303,163.4881,5612.0
2022-11-08 09:55:00,166.46,166.55,165.88,165.94,4839.0,163.3213,163.4096,162.7522,162.8111,4839.0
2022-11-08 10:00:00,165.91,166.28,165.67,166.09,7992.0,162.7816,163.1447,162.5462,162.9583,7992.0
2022-11-08 10:05:00,166.09,166.35,166.06,166.34,3416.0,162.9583,163.2133,162.9288,163.2035,3416.0
2022-11-08 10:10:00,166.27,166.5,166.14,166.19,7235.0,163.1349,163.3605,163.0073,163.0564,7235.0
2022-11-08 10:15:00,166.16,166.69,166.03,166.69,7631.0,163.0269,163.5469,162.8994,163.5469,7631.0
2022-11-08 10:20:00,166.59,166.86,166.48,166.61,4300.0,163.4488,163.7137,163.3409,163.4684,4300.0
2022-11-08 10:25:00,166.61,166.63,166.34,166.49,2413.0,163.4684,163.4881,163.2035,163.3507,2413.0
2022-11-08 10:30:00,166.53,167.05,166.53,167.03,9409.0,163.39,163.9001,163.39,163.8805,9409.0
2022-11-08 10:35:00,166.96,167.3,166.96,167.24,3096.0,163.8118,164.1454,163.8118,164.0866,3096.0
2022-11-08 10:40:00,167.28,167.54,167.15,167.47,4378.0,164.1258,164.3809,163.9983,164.3122,4378.0
2022-11-08 10:45:00,167.69,167.82,167.61,167.71,4565.0,164.5281,164.6556,164.4496,164.5477,4565.0
2022-11-08 10:50:00,167.7,167.73,167.44,167.7,9394.0,164.5379,164.5673,164.2828,164.5379,9394.0
2022-11-08 10:55:00,167.73,167.97,167.73,167.94,3212.0,164.5673,164.8028,164.5673,164.7734,3212.0
2022-11-08 11:00:00,167.86,168.2,167.8,168.2,2362.0,164.6949,165.0285,164.636,165.0285,2362.0
2022-11-08 11:05:00,168.28,168.32,168.27,168.27,363.0,165.107,165.1462,165.0971,165.0971,363.0
2022-11-08 11:10:00,168.41,168.52,168.35,168.44,1600.0,165.2345,165.3424,165.1756,165.2639,1600.0
2022-11-08 11:15:00,168.35,168.53,168.34,168.4,4424.0,165.1756,165.3522,165.1658,165.2247,4424.0
2022-11-08 11:20:00,168.39,168.7,168.38,168.66,5429.0,165.2149,165.519,165.2051,165.4798,5429.0
2022-11-08 11:25:00,168.66,168.85,168.58,168.82,2297.0,165.4798,165.6662,165.4013,165.6368,2297.0
2022-11-08 11:30:00,169.0,169.38,168.99,169.29,2182.0,165.8134,166.1862,165.8036,166.0979,2182.0
2022-11-08 11:35:00,169.38,169.69,169.32,169.65,4464.0,166.1862,166.4904,166.1273,166.4511,4464.0
2022-11-08 11:40:00,169.62,169.62,169.36,169.37,1782.0,166.4217,166.4217,166.1666,166.1764,1782.0
2022-11-08 11:45:00,169.37,169.62,169.12,169.23,8933.0,166.1764,166.4217,165.9311,166.039,8933.0
2022-11-08 11:50:00,169.22,169.22,168.79,168.91,1061.0,166.0292,166.0292,165.6073,165.7251,1061.0
2022-11-08 11:55:00,168.87,168.93,168.63,168.63,926.0,165.6858,165.7447,165.4504,165.4504,926.0
2022-11-08 12:00:00,168.77,168.78,168.62,168.62,850.0,165.5877,165.5975,165.4405,165.4405,850.0
2022-11-08 12:05:00,168.51,168.51,168.45,168.48,546.0,165.3326,165.3326,165.2738,165.3032,546.0
2022-11-08 12:10:00,168.53,168.63,168.31,168.31,913.0,165.3522,165.4504,165.1364,165.1364,913.0
2022-11-08 12:15:00,168.25,168.27,168.2,168.2,600.0,165.0775,165.0971,165.0285,165.0285,600.0
2022-11-08 12:20:00,168.26,168.33,168.17,168.21,1500.0,165.0873,165.156,164.999,165.0383,1500.0
2022-11-08 12:25:00,168.35,168.44,168.34,168.41,800.0,165.1756,165.2639,165.1658,165.2345,800.0
2022-11-08 12:30:00,168.31,168.33,168.11,168.11,1200.0,165.1364,165.156,164.9402,164.9402,1200.0
2022-11-08 12:35:00,168.05,168.05,167.9,167.97,1875.0,164.8813,164.8813,164.7341,164.8028,1875.0
2022-11-08 12:40:00,167.98,168.06,167.98,168.0,1796.0,164.8126,164.8911,164.8126,164.8322,1796.0
2022-11-08 12:45:00,168.03,168.13,167.91,167.91,2754.0,164.8617,164.9598,164.7439,164.7439,2754.0
2022-11-08 12:50:00,167.93,167.94,167.58,167.58,1602.0,164.7636,164.7734,164.4202,164.4202,1602.0
2022-11-08 12:55:00,167.65,167.74,167.57,167.62,1811.0,164.4888,164.5771,164.4103,164.4594,1811.0
2022-11-08 13:00:00,167.59,167.79,167.58,167.78,2008.0,164.43,164.6262,164.4202,164.6164,2008.0
2022-11-08 13:05:00,167.66,167.7,167.61,167.61,2811.0,164.4986,164.5379,164.4496,164.4496,2811.0
2022-11-08 13:10:00,167.6,167.6,167.37,167.37,3930.0,164.4398,164.4398,164.2141,164.2141,3930.0
2022-11-08 13:15:00,167.4,167.45,167.15,167.15,3286.0,164.2435,164.2926,163.9983,163.9983,3286.0
2022-11-08 13:20:00,166.95,167.02,166.74,166.8,6200.0,163.802,163.8707,163.596,163.6549,6200.0
2022-11-08 13:25:00,166.76,166.83,166.33,166.47,7612.0,163.6156,163.6843,163.1937,163.3311,7612.0
2022-11-08 13:30:00,166.3,166.92,166.17,166.92,24374.0,163.1643,163.7726,163.0367,163.7726,24374.0
2022-11-08 13:35:00,166.9,167.07,166.8,166.96,1969.0,163.753,163.9198,163.6549,163.8118,1969.0
2022-11-08 13:40:00,167.06,167.2,166.99,166.99,2817.0,163.91,164.0473,163.8413,163.8413,2817.0
2022-11-08 13:45:00,167.08,167.08,166.82,166.87,900.0,163.9296,163.9296,163.6745,163.7235,900.0
2022-11-08 13:50:00,166.84,166.91,166.46,166.5,2114.0,163.6941,163.7628,163.3213,163.3605,2114.0
2022-11-08 13:55:00,166.65,166.66,166.21,166.3,3096.0,163.5077,163.5175,163.076,163.1643,3096.0
2022-11-08 14:00:00,166.2,166.49,166.2,166.43,3340.0,163.0662,163.3507,163.0662,163.2918,3340.0
2022-11-08 14:05:00,166.43,166.49,166.28,166.28,4137.0,163.2918,163.3507,163.1447,163.1447,4137.0
2022-11-08 14:10:00,166.22,166.6,166.15,166.6,1429.0,163.0858,163.4586,163.0171,163.4586,1429.0
2022-11-08 14:15:00,166.57,166.72,166.47,166.54,8768.0,163.4292,163.5764,163.3311,163.3998,8768.0
2022-11-08 14:20:00,166.53,166.55,165.85,165.92,8776.0,163.39,163.4096,162.7228,162.7915,8776.0
2022-11-08 14:25:00,165.91,166.0,165.61,165.62,34777.0,162.7816,162.8699,162.4873,162.4971,34777.0
2022-11-08 14:30:00,165.57,165.68,165.24,165.61,1649.0,162.4481,162.556,162.1243,162.4873,1649.0
2022-11-08 14:35:00,165.77,166.07,165.77,166.0,1719.0,162.6443,162.9386,162.6443,162.8699,1719.0
2022-11-08 14:40:00,166.11,166.66,166.11,166.65,3544.0,162.9779,163.5175,162.9779,163.5077,3544.0
2022-11-08 14:45:00,166.65,166.78,166.57,166.57,3506.0,163.5077,163.6352,163.4292,163.4292,3506.0
2022-11-08 14:50:00,166.58,166.94,166.56,166.71,4026.0,163.439,163.7922,163.4194,163.5666,4026.0
2022-11-08 14:55:00,166.67,166.71,166.58,166.58,2084.0,163.5273,163.5666,163.439,163.439,2084.0
2022-11-08 15:00:00,166.58,166.99,166.56,166.87,2174.0,163.439,163.8413,163.4194,163.7235,2174.0
2022-11-08 15:05:00,166.83,166.97,166.72,166.84,1910.0,163.6843,163.8217,163.5764,163.6941,1910.0
2022-11-08 15:10:00,166.9,167.14,166.78,167.09,2330.0,163.753,163.9885,163.6352,163.9394,2330.0
2022-11-08 15:15:00,167.08,167.31,166.96,167.17,2740.0,163.9296,164.1552,163.8118,164.0179,2740.0
2022-11-08 15:20:00,167.18,167.2,167.09,167.2,1000.0,164.0277,164.0473,163.9394,164.0473,1000.0
2022-11-08 15:25:00,167.03,167.47,167.03,167.38,3586.0,163.8805,164.3122,163.8805,164.2239,3586.0
2022-11-08 15:30:00,167.43,167.97,167.42,167.94,4584.0,164.273,164.8028,164.2632,164.7734,4584.0
2022-11-08 15:35:00,167.95,168.27,167.91,167.97,10461.0,164.7832,165.0971,164.7439,164.8028,10461.0
2022-11-08 15:40:00,167.94,168.1,167.9,167.93,4917.0,164.7734,164.9304,164.7341,164.7636,4917.0
2022-11-08 15:45:00,167.97,168.31,167.93,168.17,5902.0,164.8028,165.1364,164.7636,164.999,5902.0
2022-11-08 15:50:00,168.22,168.22,167.93,167.94,12734.0,165.0481,165.0481,164.7636,164.7734,12734.0
2022-11-08 15:55:00,167.9,167.94,167.62,167.84,46926.0,164.7341,164.7734,164.4594,164.6753,46926.0
2022-11-09 09:30:00,166.87,166.87,165.94,166.56,5865.0,163.7235,163.7235,162.8111,163.4194,5865.0
2022-11-09 09:35:00,166.03,166.54,165.81,166.37,23032.0,162.8994,163.3998,162.6835,163.233,23032.0
2022-11-09 09:40:00,166.09,167.28,166.09,167.14,3864.0,162.9583,164.1258,162.9583,163.9885,3864.0
2022-11-09 09:45:00,166.78,167.34,166.71,166.99,9491.0,163.6352,164.1847,163.5666,163.8413,9491.0
2022-11-09 09:50:00,166.93,166.99,166.4,166.88,6717.0,163.7824,163.8413,163.2624,163.7334,6717.0
2022-11-09 09:55:00,167.02,167.09,166.12,166.81,8200.0,163.8707,163.9394,162.9877,163.6647,8200.0
2022-11-09 10:00:00,166.17,166.39,165.9,166.21,6201.0,163.0367,163.2526,162.7718,163.076,6201.0
2022-11-09 10:05:00,166.42,166.82,166.26,166.82,4643.0,163.282,163.6745,163.125,163.6745,4643.0
2022-11-09 10:10:00,166.78,167.62,166.74,167.53,6229.0,163.6352,164.4594,163.596,164.3711,6229.0
2022-11-09 10:15:00,167.6,167.74,167.46,167.72,1125.0,164.4398,164.5771,164.3024,164.5575,1125.0
2022-11-09 10:20:00,167.74,167.89,167.54,167.78,2253.0,164.5771,164.7243,164.3809,164.6164,2253.0
2022-11-09 10:25:00,167.78,167.78,167.05,167.31,6000.0,164.6164,164.6164,163.9001,164.1552,6000.0
2022-11-09 10:30:00,167.32,167.52,166.62,166.9,6710.0,164.1651,164.3613,163.4783,163.753,6710.0
2022-11-09 10:35:00,166.87,167.06,166.49,166.64,3506.0,163.7235,163.91,163.3507,163.4979,3506.0
2022-11-09 10:40:00,166.76,166.76,166.15,166.54,12002.0,163.6156,163.6156,163.0171,163.3998,12002.0
2022-11-09 10:45:00,166.77,166.89,166.62,166.75,1910.0,163.6254,163.7432,163.4783,163.6058,1910.0
2022-11-09 10:50:00,166.73,166.9,166.32,166.79,12297.0,163.5862,163.753,163.1839,163.6451,12297.0
2022-11-09 10:55:00,166.56,166.97,166.53,166.97,5424.0,163.4194,163.8217,163.39,163.8217,5424.0
2022-11-09 11:00:00,167.0,167.42,167.0,167.09,4894.0,163.8511,164.2632,163.8511,163.9394,4894.0
2022-11-09 11:05:00,167.1,167.64,167.03,167.48,2706.0,163.9492,164.479,163.8805,164.322,2706.0
2022-11-09 11:10:00,167.43,167.43,167.24,167.42,1180.0,164.273,164.273,164.0866,164.2632,1180.0
2022-11-09 11:15:00,167.31,167.62,167.27,167.32,2048.0,164.1552,164.4594,164.116,164.1651,2048.0
2022-11-09 11:20:00,167.32,167.42,167.16,167.27,3475.0,164.1651,164.2632,164.0081,164.116,3475.0
2022-11-09 11:25:00,167.4,167.59,167.32,167.32,912.0,164.2435,164.43,164.1651,164.1651,912.0
2022-11-09 11:30:00,167.22,167.32,166.8,166.81,12605.0,164.0669,164.1651,163.6549,163.6647,12605.0
2022-11-09 11:35:00,166.94,167.01,166.72,166.79,3913.0,163.7922,163.8609,163.5764,163.6451,3913.0
2022-11-09 11:40:00,166.76,167.55,166.75,167.55,7892.0,163.6156,164.3907,163.6058,164.3907,7892.0
2022-11-09 11:45:00,167.46,167.48,167.12,167.18,8550.0,164.3024,164.322,163.9688,164.0277,8550.0
2022-11-09 11:50:00,167.21,167.35,167.16,167.16,1300.0,164.0571,164.1945,164.0081,164.0081,1300.0
2022-11-09 11:55:00,167.17,167.23,166.54,166.55,1313.0,164.0179,164.0768,163.3998,163.4096,1313.0
2022-11-09 12:00:00,166.66,166.73,166.66,166.72,700.0,163.5175,163.5862,163.5175,163.5764,700.0
2022-11-09 12:05:00,166.69,166.72,166.35,166.38,1300.0,163.5469,163.5764,163.2133,163.2428,1300.0
2022-11-09 12:10:00,166.38,166.38,166.3,166.3,900.0,163.2428,163.2428,163.1643,163.1643,900.0
2022-11-09 12:15:00,166.25,166.45,166.18,166.36,2757.0,163.1152,163.3115,163.0466,163.2232,2757.0
2022-11-09 12:20:00,166.32,166.45,166.27,166.45,2566.0,163.1839,163.3115,163.1349,163.3115,2566.0
2022-11-09 12:25:00,166.36,166.45,166.24,166.37,3992.0,163.2232,163.3115,163.1054,163.233,3992.0
2022-11-09 12:30:00,166.45,166.7,166.45,166.7,2716.0,163.3115,163.5567,163.3115,163.5567,2716.0
2022-11-09 12:35:00,166.7,166.78,166.21,166.28,4821.0,163.5567,163.6352,163.076,163.1447,4821.0
2022-11-09 12:40:00,166.28,166.6,166.27,166.56,8963.0,163.1447,163.4586,163.1349,163.4194,8963.0
2022-11-09 12:45:00,166.56,166.77,166.5,166.75,7324.0,163.4194,163.6254,163.3605,163.6058,7324.0
2022-11-09 12:50:00,166.83,166.87,166.65,166.71,23932.0,163.6843,163.7235,163.5077,163.5666,23932.0
2022-11-09 12:55:00,166.73,167.04,166.57,166.99,24503.0,163.5862,163.8903,163.4292,163.8413,24503.0
2022-11-09 13:00:00,166.95,167.2,166.65,166.72,18356.0,163.802,164.0473,163.5077,163.5764,18356.0
2022-11-09 13:05:00,166.64,166.73,166.49,166.53,1562.0,163.4979,163.5862,163.3507,163.39,1562.0
2022-11-09 13:10:00,166.66,166.72,166.57,166.72,4060.0,163.5175,163.5764,163.4292,163.5764,4060.0
2022-11-09 13:15:00,166.61,166.98,166.58,166.84,8008.0,163.4684,163.8315,163.439,163.6941,8008.0
2022-11-09 13:20:00,166.74,166.91,166.69,166.84,3372.0,163.596,163.7628,163.5469,163.6941,3372.0
2022-11-09 13:25:00,166.57,166.79,166.54,166.72,1200.0,163.4292,163.6451,163.3998,163.5764,1200.0
2022-11-09 13:30:00,166.8,166.89,166.28,166.43,5614.0,163.6549,163.7432,163.1447,163.2918,5614.0
2022-11-09 13:35:00,166.28,166.36,166.06,166.08,2927.0,163.1447,163.2232,162.9288,162.9484,2927.0
2022-11-09 13:40:00,166.02,166.42,165.97,166.38,9481.0,162.8896,163.282,162.8405,163.2428,9481.0
2022-11-09 13:45:00,166.36,166.36,166.02,166.09,5084.0,163.2232,163.2232,162.8896,162.9583,5084.0
2022-11-09 13:50:00,166.17,166.18,166.02,166.06,2131.0,163.0367,163.0466,162.8896,162.9288,2131.0
2022-11-09 13:55:00,166.13,166.22,165.79,166.22,6158.0,162.9975,163.0858,162.6639,163.0858,6158.0
2022-11-09 14:00:00,166.2,166.33,165.86,166.04,21707.0,163.0662,163.1937,162.7326,162.9092,21707.0
2022-11-09 14:05:00,166.11,166.53,166.06,166.53,4062.0,162.9779,163.39,162.9288,163.39,4062.0
2022-11-09 14:10:00,166.36,166.51,166.27,166.3,1983.0,163.2232,163.3703,163.1349,163.1643,1983.0
2022-11-09 14:15:00,166.42,166.52,166.35,166.39,1467.0,163.282,163.3801,163.2133,163.2526,1467.0
2022-11-09 14:20:00,166.37,166.37,166.07,166.07,1925.0,163.233,163.233,162.9386,162.9386,1925.0
2022-11-09 14:25:00,166.23,166.27,166.03,166.03,1100.0,163.0956,163.1349,162.8994,162.8994,1100.0
2022-11-09 14:30:00,165.93,165.98,165.49,165.49,2469.0,162.8013,162.8503,162.3696,162.3696,2469.0
2022-11-09 14:35:00,165.41,165.49,165.16,165.16,1700.0,162.2911,162.3696,162.0458,162.0458,1700.0
2022-11-09 14:40:00,165.12,165.34,165.11,165.28,2348.0,162.0065,162.2224,161.9967,162.1635,2348.0
2022-11-09 14:45:00,165.28,165.5,165.26,165.49,15000.0,162.1635,162.3794,162.1439,162.3696,15000.0
2022-11-09 14:50:00,165.38,165.47,165.17,165.34,1650.0,162.2616,162.3499,162.0556,162.2224,1650.0
2022-11-09 14:55:00,165.17,165.23,165.13,165.14,953.0,162.0556,162.1145,162.0164,162.0262,953.0
2022-11-09 15:00:00,165.06,165.35,165.05,165.25,4400.0,161.9477,162.2322,161.9379,162.1341,4400.0
2022-11-09 15:05:00,165.33,165.68,165.33,165.68,3900.0,162.2126,162.556,162.2126,162.556,3900.0
2022-11-09 15:10:00,165.57,165.57,165.22,165.22,3943.0,162.4481,162.4481,162.1047,162.1047,3943.0
2022-11-09 15:15:00,165.19,165.31,165.12,165.18,2907.0,162.0752,162.193,162.0065,162.0654,2907.0
2022-11-09 15:20:00,165.13,165.16,164.87,164.95,3975.0,162.0164,162.0458,161.7613,161.8397,3975.0
2022-11-09 15:25:00,165.03,165.14,164.9,165.14,5341.0,161.9182,162.0262,161.7907,162.0262,5341.0
2022-11-09 15:30:00,165.16,165.16,164.78,165.04,5655.0,162.0458,162.0458,161.673,161.928,5655.0
2022-11-09 15:35:00,165.07,165.09,164.78,164.8,4500.0,161.9575,161.9771,161.673,161.6926,4500.0
2022-11-09 15:40:00,164.74,164.74,164.54,164.54,4312.0,161.6337,161.6337,161.4375,161.4375,4312.0
2022-11-09 15:45:00,164.55,164.64,164.27,164.43,13859.0,161.4473,161.5356,161.1726,161.3296,13859.0
2022-11-09 15:50:00,164.44,165.08,164.37,164.92,34885.0,161.3394,161.9673,161.2707,161.8103,34885.0
2022-11-09 15:55:00,164.91,165.21,164.83,165.2,68299.0,161.8005,162.0948,161.722,162.085,68299.0
2022-11-10 09:30:00,173.28,180.93,173.28,177.59,55927.0,170.0127,177.5184,170.0127,174.2414,55927.0
2022-11-10 09:35:00,178.27,178.28,176.96,176.96,8721.0,174.9086,174.9184,173.6233,173.6233,8721.0
2022-11-10 09:40:00,177.08,178.55,176.98,178.28,24393.0,173.741,175.1833,173.6429,174.9184,24393.0
2022-11-10 09:45:00,178.54,179.66,178.19,179.66,5270.0,175.1735,176.2724,174.8301,176.2724,5270.0
2022-11-10 09:50:00,179.65,179.87,178.69,178.95,6137.0,176.2626,176.4784,175.3207,175.5758,6137.0
2022-11-10 09:55:00,179.2,180.3,178.98,180.3,12746.0,175.8211,176.9003,175.6052,176.9003,12746.0
2022-11-10 10:00:00,180.16,181.06,180.03,181.06,26830.0,176.763,177.646,176.6354,177.646,26830.0
2022-11-10 10:05:00,181.18,181.76,180.76,181.61,27848.0,177.7637,178.3328,177.3516,178.1856,27848.0
2022-11-10 10:10:00,181.71,181.71,181.1,181.29,10605.0,178.2837,178.2837,177.6852,177.8716,10605.0
2022-11-10 10:15:00,181.32,181.97,181.32,181.89,5647.0,177.9011,178.5388,177.9011,178.4603,5647.0
2022-11-10 10:20:00,181.89,183.13,181.76,183.03,5578.0,178.4603,179.6769,178.3328,179.5788,5578.0
2022-11-10 10:25:00,183.15,183.71,182.79,183.71,7418.0,179.6966,180.246,179.3434,180.246,7418.0
2022-11-10 10:30:00,183.72,183.79,182.86,183.16,12132.0,180.2558,180.3245,179.412,179.7064,12132.0
2022-11-10 10:35:00,183.1,183.38,182.45,182.45,14701.0,179.6475,179.9222,179.0098,179.0098,14701.0
2022-11-10 10:40:00,182.26,183.27,182.26,182.66,16048.0,178.8234,179.8143,178.8234,179.2158,16048.0
2022-11-10 10:45:00,182.63,183.19,182.62,182.99,20713.0,179.1864,179.7358,179.1766,179.5396,20713.0
2022-11-10 10:50:00,183.0,183.1,182.4,182.8,28058.0,179.5494,179.6475,178.9607,179.3532,28058.0
2022-11-10 10:55:00,182.8,182.86,182.24,182.61,5368.0,179.3532,179.412,178.8037,179.1668,5368.0
2022-11-10 11:00:00,182.26,182.38,181.76,182.12,6564.0,178.8234,178.9411,178.3328,178.686,6564.0
2022-11-10 11:05:00,182.06,182.42,181.95,182.3,7042.0,178.6271,178.9803,178.5192,178.8626,7042.0
2022-11-10 11:10:00,182.53,182.96,182.46,182.96,4416.0,179.0883,179.5102,179.0196,179.5102,4416.0
2022-11-10 11:15:00,182.89,183.04,182.43,182.49,6931.0,179.4415,179.5886,178.9901,179.049,6931.0
2022-11-10 11:20:00,182.58,182.98,182.53,182.69,10542.0,179.1373,179.5298,179.0883,179.2452,10542.0
2022-11-10 11:25:00,182.63,182.67,182.32,182.5,6302.0,179.1864,179.2256,178.8822,179.0588,6302.0
2022-11-10 11:30:00,182.5,182.75,182.13,182.59,18595.0,179.0588,179.3041,178.6958,179.1471,18595.0
2022-11-10 11:35:00,182.54,183.39,182.39,183.39,31820.0,179.0981,179.932,178.9509,179.932,31820.0
2022-11-10 11:40:00,183.34,183.42,182.99,183.42,9696.0,179.883,179.9615,179.5396,179.9615,9696.0
2022-11-10 11:45:00,183.35,183.64,183.16,183.3,22719.0,179.8928,180.1773,179.7064,179.8437,22719.0
2022-11-10 11:50:00,183.25,183.52,183.02,183.15,34259.0,179.7947,180.0596,179.569,179.6966,34259.0
2022-11-10 11:55:00,183.22,183.53,183.02,183.13,14604.0,179.7653,180.0694,179.569,179.6769,14604.0
2022-11-10 12:00:00,183.05,183.42,182.83,183.39,8026.0,179.5985,179.9615,179.3826,179.932,8026.0
2022-11-10 12:05:00,183.42,183.42,182.85,182.86,8398.0,179.9615,179.9615,179.4022,179.412,8398.0
2022-11-10 12:10:00,182.79,182.8,182.61,182.76,4323.0,179.3434,179.3532,179.1668,179.3139,4323.0
2022-11-10 12:15:00,182.77,183.05,182.77,182.98,5685.0,179.3237,179.5985,179.3237,179.5298,5685.0
2022-11-10 12:20:00,183.05,183.08,182.61,183.05,7372.0,179.5985,179.6279,179.1668,179.5985,7372.0
2022-11-10 12:25:00,183.12,183.2,182.83,182.9,6605.0,179.6671,179.7456,179.3826,179.4513,6605.0
2022-11-10 12:30:00,182.9,182.9,182.55,182.84,4465.0,179.4513,179.4513,179.1079,179.3924,4465.0
2022-11-10 12:35:00,182.91,182.97,182.53,182.59,8183.0,179.4611,179.52,179.0883,179.1471,8183.0
2022-11-10 12:40:00,182.43,183.06,182.42,182.99,8217.0,178.9901,179.6083,178.9803,179.5396,8217.0
2022-11-10 12:45:00,182.95,182.95,182.4,182.59,6621.0,179.5003,179.5003,178.9607,179.1471,6621.0
2022-11-10 12:50:00,182.64,183.02,182.37,182.9,6340.0,179.1962,179.569,178.9313,179.4513,6340.0
2022-11-10 12:55:00,182.9,183.2,182.9,183.09,4286.0,179.4513,179.7456,179.4513,179.6377,4286.0
2022-11-10 13:00:00,183.14,183.88,183.03,183.74,33186.0,179.6868,180.4128,179.5788,180.2754,33186.0
2022-11-10 13:05:00,183.74,184.21,183.48,183.97,8255.0,180.2754,180.7366,180.0203,180.5011,8255.0
2022-11-10 13:10:00,183.92,184.32,183.91,184.27,4100.0,180.4521,180.8445,180.4422,180.7955,4100.0
2022-11-10 13:15:00,184.41,184.6,184.13,184.22,4000.0,180.9328,181.1192,180.6581,180.7464,4000.0
2022-11-10 13:20:00,184.22,184.54,183.98,184.19,4637.0,180.7464,181.0604,180.5109,180.717,4637.0
2022-11-10 13:25:00,184.13,184.38,184.09,184.38,3509.0,180.6581,180.9034,180.6188,180.9034,3509.0
2022-11-10 13:30:00,184.49,184.5,184.06,184.41,6216.0,181.0113,181.0211,180.5894,180.9328,6216.0
2022-11-10 13:35:00,184.4,184.6,183.89,184.0,10578.0,180.923,181.1192,180.4226,180.5305,10578.0
2022-11-10 13:40:00,183.9,184.22,183.74,183.87,6372.0,180.4324,180.7464,180.2754,180.403,6372.0
2022-11-10 13:45:00,184.01,184.53,183.99,184.53,3921.0,180.5404,181.0506,180.5207,181.0506,3921.0
2022-11-10 13:50:00,184.44,184.48,184.21,184.35,4701.0,180.9622,181.0015,180.7366,180.8739,4701.0
2022-11-10 13:55:00,184.35,184.77,184.33,184.64,3596.0,180.8739,181.286,180.8543,181.1585,3596.0
2022-11-10 14:00:00,184.64,184.96,184.64,184.93,3945.0,181.1585,181.4724,181.1585,181.443,3945.0
2022-11-10 14:05:00,184.97,185.09,184.72,185.09,5183.0,181.4823,181.6,181.237,181.6,5183.0
2022-11-10 14:10:00,185.08,185.24,184.98,185.24,3682.0,181.5902,181.7472,181.4921,181.7472,3682.0
2022-11-10 14:15:00,185.19,185.19,184.98,185.08,9144.0,181.6981,181.6981,181.4921,181.5902,9144.0
2022-11-10 14:20:00,185.02,185.27,184.85,185.17,7402.0,181.5313,181.7766,181.3645,181.6785,7402.0
2022-11-10 14:25:00,185.19,185.44,185.08,185.44,5592.0,181.6981,181.9434,181.5902,181.9434,5592.0
2022-11-10 14:30:00,185.39,185.4,184.8,185.13,18127.0,181.8943,181.9041,181.3155,181.6392,18127.0
2022-11-10 14:35:00,185.16,185.2,185.01,185.09,4433.0,181.6687,181.7079,181.5215,181.6,4433.0
2022-11-10 14:40:00,185.09,185.15,184.87,184.99,6034.0,181.6,181.6589,181.3841,181.5019,6034.0
2022-11-10 14:45:00,185.14,185.28,185.12,185.22,3951.0,181.649,181.7864,181.6294,181.7275,3951.0
2022-11-10 14:50:00,185.2,185.66,185.2,185.65,4624.0,181.7079,182.1592,181.7079,182.1494,4624.0
2022-11-10 14:55:00,185.65,185.86,185.63,185.86,4262.0,182.1494,182.3555,182.1298,182.3555,4262.0
2022-11-10 15:00:00,185.81,185.97,185.65,185.66,5139.0,182.3064,182.4634,182.1494,182.1592,5139.0
2022-11-10 15:05:00,185.72,186.23,185.72,186.23,5895.0,182.2181,182.7185,182.2181,182.7185,5895.0
2022-11-10 15:10:00,186.29,186.37,186.11,186.29,16811.0,182.7774,182.8559,182.6008,182.7774,16811.0
2022-11-10 15:15:00,186.28,186.28,186.04,186.25,13586.0,182.7676,182.7676,182.5321,182.7381,13586.0
2022-11-10 15:20:00,186.25,186.47,186.07,186.38,12722.0,182.7381,182.954,182.5615,182.8657,12722.0
2022-11-10 15:25:00,186.41,186.53,186.07,186.42,13936.0,182.8951,183.0128,182.5615,182.9049,13936.0
2022-11-10 15:30:00,186.43,186.72,186.42,186.61,8275.0,182.9147,183.1993,182.9049,183.0913,8275.0
2022-11-10 15:35:00,186.62,186.81,186.59,186.67,12634.0,183.1011,183.2876,183.0717,183.1502,12634.0
2022-11-10 15:40:00,186.67,187.08,186.55,186.96,13251.0,183.1502,183.5525,183.0325,183.4347,13251.0
2022-11-10 15:45:00,186.94,187.03,186.76,186.85,28534.0,183.4151,183.5034,183.2385,183.3268,28534.0
2022-11-10 15:50:00,186.91,187.47,186.9,187.43,32429.0,183.3857,183.9351,183.3759,183.8959,32429.0
2022-11-10 15:55:00,187.47,187.96,187.13,187.72,143452.0,183.9351,184.4159,183.6015,184.1804,143452.0
2022-11-11 09:30:00,186.81,187.09,186.19,186.54,9329.0,183.2876,183.5623,182.6793,183.0227,9329.0
2022-11-11 09:35:00,187.25,188.45,186.6,188.0,6643.0,183.7193,184.8966,183.0815,184.4551,6643.0
2022-11-11 09:40:00,187.96,189.05,187.56,188.61,3270.0,184.4159,185.4853,184.0234,185.0536,3270.0
2022-11-11 09:45:00,188.85,191.03,188.85,191.03,4806.0,185.2891,187.428,185.2891,187.428,4806.0
2022-11-11 09:50:00,191.21,191.37,190.29,190.58,2366.0,187.6046,187.7616,186.7019,186.9865,2366.0
2022-11-11 09:55:00,190.52,190.93,189.14,189.89,4859.0,186.9276,187.3299,185.5736,186.3095,4859.0
2022-11-11 10:00:00,189.9,190.46,189.22,189.37,6475.0,186.3193,186.8687,185.6521,185.7993,6475.0
2022-11-11 10:05:00,189.53,190.18,189.4,189.84,5557.0,185.9563,186.594,185.8287,186.2604,5557.0
2022-11-11 10:10:00,189.66,191.53,189.66,191.49,7101.0,186.0838,187.9186,186.0838,187.8793,7101.0
2022-11-11 10:15:00,191.5,191.84,191.39,191.52,7848.0,187.8891,188.2227,187.7812,187.9087,7848.0
2022-11-11 10:20:00,191.66,192.42,191.48,192.41,4162.0,188.0461,188.7918,187.8695,188.782,4162.0
2022-11-11 10:25:00,192.12,193.06,192.0,192.35,14951.0,188.4974,189.4197,188.3797,188.7231,14951.0
2022-11-11 10:30:00,192.33,192.33,191.45,191.57,5709.0,188.7035,188.7035,187.8401,187.9578,5709.0
2022-11-11 10:35:00,191.58,192.04,191.21,192.03,12519.0,187.9676,188.4189,187.6046,188.4091,12519.0
2022-11-11 10:40:00,192.05,193.34,191.78,193.18,22120.0,188.4288,189.6944,188.1638,189.5374,22120.0
2022-11-11 10:45:00,193.28,193.77,192.94,193.53,7070.0,189.6356,190.1163,189.302,189.8808,7070.0
2022-11-11 10:50:00,193.61,194.06,193.25,193.65,47136.0,189.9593,190.4009,189.6061,189.9986,47136.0
2022-11-11 10:55:00,193.65,193.65,193.32,193.45,5718.0,189.9986,189.9986,189.6748,189.8024,5718.0
2022-11-11 11:00:00,193.49,193.6,192.66,193.21,4486.0,189.8416,189.9495,189.0273,189.5669,4486.0
2022-11-11 11:05:00,193.15,193.18,192.49,192.49,4417.0,189.508,189.5374,188.8605,188.8605,4417.0
2022-11-11 11:10:00,192.42,192.42,191.98,192.01,16229.0,188.7918,188.7918,188.3601,188.3895,16229.0
2022-11-11 11:15:00,191.83,192.46,191.44,192.46,9224.0,188.2129,188.831,187.8303,188.831,9224.0
2022-11-11 11:20:00,192.53,192.7,191.92,192.35,13483.0,188.8997,189.0665,188.3012,188.7231,13483.0
2022-11-11 11:25:00,192.35,192.66,192.18,192.38,24643.0,188.7231,189.0273,188.5563,188.7525,24643.0
2022-11-11 11:30:00,192.36,192.91,192.22,192.37,4650.0,188.7329,189.2725,188.5956,188.7427,4650.0
2022-11-11 11:35:00,192.37,192.63,192.01,192.02,8588.0,188.7427,188.9978,188.3895,188.3993,8588.0
2022-11-11 11:40:00,191.84,192.05,191.66,191.81,7332.0,188.2227,188.4288,188.0461,188.1933,7332.0
2022-11-11 11:45:00,191.64,192.69,191.62,192.65,4379.0,188.0265,189.0567,188.0069,189.0174,4379.0
2022-11-11 11:50:00,192.73,193.01,192.61,192.61,4420.0,189.0959,189.3707,188.9782,188.9782,4420.0
2022-11-11 11:55:00,192.61,192.86,192.36,192.47,4203.0,188.9782,189.2235,188.7329,188.8408,4203.0
2022-11-11 12:00:00,192.36,192.46,192.06,192.3,4590.0,188.7329,188.831,188.4386,188.674,4590.0
2022-11-11 12:05:00,192.23,192.52,191.96,192.23,7196.0,188.6054,188.8899,188.3405,188.6054,7196.0
2022-11-11 12:10:00,192.32,192.66,192.32,192.63,7434.0,188.6937,189.0273,188.6937,188.9978,7434.0
2022-11-11 12:15:00,192.49,193.2,192.49,192.98,6923.0,188.8605,189.5571,188.8605,189.3412,6923.0
2022-11-11 12:20:00,193.01,193.31,192.95,193.31,3606.0,189.3707,189.665,189.3118,189.665,3606.0
2022-11-11 12:25:00,193.35,193.39,193.11,193.26,4848.0,189.7042,189.7435,189.4688,189.6159,4848.0
2022-11-11 12:30:00,193.27,193.67,192.92,192.94,9076.0,189.6258,190.0182,189.2824,189.302,9076.0
2022-11-11 12:35:00,193.04,193.25,192.9,192.91,4119.0,189.4001,189.6061,189.2627,189.2725,4119.0
2022-11-11 12:40:00,192.9,193.3,192.72,193.28,6754.0,189.2627,189.6552,189.0861,189.6356,6754.0
2022-11-11 12:45:00,193.28,193.43,193.09,193.17,7933.0,189.6356,189.7827,189.4491,189.5276,7933.0
2022-11-11 12:50:00,193.23,193.95,193.17,193.89,10517.0,189.5865,190.2929,189.5276,190.2341,10517.0
2022-11-11 12:55:00,193.96,194.07,193.83,194.06,8453.0,190.3027,190.4107,190.1752,190.4009,8453.0
2022-11-11 13:00:00,194.13,194.72,194.13,194.59,23921.0,190.4695,191.0484,190.4695,190.9209,23921.0
2022-11-11 13:05:00,194.58,194.85,194.52,194.8,21003.0,190.9111,191.176,190.8522,191.1269,21003.0
2022-11-11 13:10:00,194.8,195.46,194.67,194.67,52633.0,191.1269,191.7745,190.9994,190.9994,52633.0
2022-11-11 13:15:00,194.68,194.86,194.36,194.36,9799.0,191.0092,191.1858,190.6952,190.6952,9799.0
2022-11-11 13:20:00,194.3,194.3,193.54,193.78,32205.0,190.6363,190.6363,189.8907,190.1261,32205.0
2022-11-11 13:25:00,193.85,193.97,193.27,193.39,7860.0,190.1948,190.3126,189.6258,189.7435,7860.0
2022-11-11 13:30:00,193.35,193.84,193.26,193.73,6293.0,189.7042,190.185,189.6159,190.0771,6293.0
2022-11-11 13:35:00,193.82,193.88,193.27,193.4,6562.0,190.1654,190.2242,189.6258,189.7533,6562.0
2022-11-11 13:40:00,193.47,193.64,193.16,193.64,9186.0,189.822,189.9888,189.5178,189.9888,9186.0
2022-11-11 13:45:00,193.53,193.77,193.47,193.74,32879.0,189.8808,190.1163,189.822,190.0869,32879.0
2022-11-11 13:50:00,193.8,194.05,193.73,193.9,6163.0,190.1458,190.391,190.0771,190.2439,6163.0
2022-11-11 13:55:00,193.9,194.48,193.89,194.48,6443.0,190.2439,190.8129,190.2341,190.8129,6443.0
2022-11-11 14:00:00,194.38,194.38,193.64,193.66,19497.0,190.7148,190.7148,189.9888,190.0084,19497.0
2022-11-11 14:05:00,193.71,193.91,193.47,193.47,10325.0,190.0575,190.2537,189.822,189.822,10325.0
2022-11-11 14:10:00,193.42,193.45,193.14,193.28,4050.0,189.7729,189.8024,189.4982,189.6356,4050.0
2022-11-11 14:15:00,193.35,193.36,193.02,193.2,9319.0,189.7042,189.7141,189.3805,189.5571,9319.0
2022-11-11 14:20:00,193.26,194.06,193.21,193.98,76578.0,189.6159,190.4009,189.5669,190.3224,76578.0
2022-11-11 14:25:00,193.96,193.98,193.43,193.43,72713.0,190.3027,190.3224,189.7827,189.7827,72713.0
2022-11-11 14:30:00,193.43,193.98,193.03,193.7,30522.0,189.7827,190.3224,189.3903,190.0476,30522.0
2022-11-11 14:35:00,193.7,194.4,193.64,194.14,8166.0,190.0476,190.7344,189.9888,190.4793,8166.0
2022-11-11 14:40:00,194.23,194.41,193.99,194.1,4398.0,190.5676,190.7443,190.3322,190.4401,4398.0
2022-11-11 14:45:00,194.09,194.09,193.53,193.53,7539.0,190.4303,190.4303,189.8808,189.8808,7539.0
2022-11-11 14:50:00,193.69,193.86,193.64,193.7,8299.0,190.0378,190.2046,189.9888,190.0476,8299.0
2022-11-11 14:55:00,193.67,193.69,193.21,193.56,7545.0,190.0182,190.0378,189.5669,189.9103,7545.0
2022-11-11 15:00:00,193.56,193.56,193.17,193.41,8763.0,189.9103,189.9103,189.5276,189.7631,8763.0
2022-11-11 15:05:00,193.38,193.44,192.87,193.03,7329.0,189.7337,189.7925,189.2333,189.3903,7329.0
2022-11-11 15:10:00,193.04,193.04,192.61,192.85,12369.0,189.4001,189.4001,188.9782,189.2137,12369.0
2022-11-11 15:15:00,192.95,193.16,192.7,193.1,14853.0,189.3118,189.5178,189.0665,189.459,14853.0
2022-11-11 15:20:00,193.16,193.55,193.11,193.4,8874.0,189.5178,189.9005,189.4688,189.7533,8874.0
2022-11-11 15:25:00,193.4,193.57,193.34,193.34,9979.0,189.7533,189.9201,189.6944,189.6944,9979.0
2022-11-11 15:30:00,193.41,193.54,193.33,193.39,11000.0,189.7631,189.8907,189.6846,189.7435,11000.0
2022-11-11 15:35:00,193.31,193.6,193.1,193.6,17131.0,189.665,189.9495,189.459,189.9495,17131.0
2022-11-11 15:40:00,193.6,193.66,193.45,193.51,13724.0,189.9495,190.0084,189.8024,189.8612,13724.0
2022-11-11 15:45:00,193.51,193.65,193.43,193.62,21244.0,189.8612,189.9986,189.7827,189.9692,21244.0
2022-11-11 15:50:00,193.68,194.04,193.51,194.04,40066.0,190.028,190.3812,189.8612,190.3812,40066.0
2022-11-11 15:55:00,194.06,194.06,193.83,193.98,119243.0,190.4009,190.4009,190.1752,190.3224,119243.0
2022-11-14 09:30:00,192.84,194.0,192.84,193.17,9164.0,189.2039,190.342,189.2039,189.5276,9164.0
2022-11-14 09:35:00,193.7,193.97,192.67,193.19,5815.0,190.0476,190.3126,189.0371,189.5473,5815.0
2022-11-14 09:40:00,193.39,193.62,192.33,192.67,6315.0,189.7435,189.9692,188.7035,189.0371,6315.0
2022-11-14 09:45:00,192.5,192.69,192.08,192.69,2823.0,188.8703,189.0567,188.4582,189.0567,2823.0
2022-11-14 09:50:00,193.34,194.08,192.93,194.02,6782.0,189.6944,190.4205,189.2922,190.3616,6782.0
2022-11-14 09:55:00,194.25,194.86,194.15,194.74,4865.0,190.5873,191.1858,190.4892,191.068,4865.0
2022-11-14 10:00:00,195.04,196.2,195.0,195.99,12830.0,191.3624,192.5005,191.3231,192.2945,12830.0
2022-11-14 10:05:00,196.04,197.33,195.99,197.33,10151.0,192.3435,193.6092,192.2945,193.6092,10151.0
2022-11-14 10:10:00,197.08,197.2,196.22,196.22,10627.0,193.3639,193.4816,192.5201,192.5201,10627.0
2022-11-14 10:15:00,196.43,196.82,196.12,196.26,6081.0,192.7262,193.1088,192.422,192.5594,6081.0
2022-11-14 10:20:00,196.26,196.26,195.19,195.49,8469.0,192.5594,192.5594,191.5095,191.8039,8469.0
2022-11-14 10:25:00,195.29,195.75,195.19,195.75,6125.0,191.6077,192.059,191.5095,192.059,6125.0
2022-11-14 10:30:00,195.84,196.42,195.6,196.4,8046.0,192.1473,192.7164,191.9118,192.6967,8046.0
2022-11-14 10:35:00,196.23,196.65,196.06,196.65,8805.0,192.5299,192.942,192.3631,192.942,8805.0
2022-11-14 10:40:00,196.84,197.31,196.7,196.98,4583.0,193.1284,193.5896,192.9911,193.2658,4583.0
2022-11-14 10:45:00,196.92,197.36,196.84,197.32,4100.0,193.2069,193.6386,193.1284,193.5994,4100.0
2022-11-14 10:50:00,197.32,198.03,197.31,197.98,34260.0,193.5994,194.296,193.5896,194.2469,34260.0
2022-11-14 10:55:00,197.89,198.45,197.89,198.14,15009.0,194.1586,194.7081,194.1586,194.4039,15009.0
2022-11-14 11:00:00,198.14,198.19,197.71,198.02,10096.0,194.4039,194.453,193.982,194.2862,10096.0
2022-11-14 11:05:00,198.14,198.74,198.02,198.74,8659.0,194.4039,194.9926,194.2862,194.9926,8659.0
2022-11-14 11:10:00,198.6,198.74,198.22,198.46,17110.0,194.8553,194.9926,194.4824,194.7179,17110.0
2022-11-14 11:15:00,198.56,198.6,198.02,198.33,15157.0,194.816,194.8553,194.2862,194.5903,15157.0
2022-11-14 11:20:00,198.33,198.93,198.33,198.86,12937.0,194.5903,195.179,194.5903,195.1103,12937.0
2022-11-14 11:25:00,198.8,199.14,198.73,199.0,13671.0,195.0515,195.3851,194.9828,195.2477,13671.0
2022-11-14 11:30:00,198.98,200.0,198.98,200.0,4664.0,195.2281,196.2289,195.2281,196.2289,4664.0
2022-11-14 11:35:00,200.33,200.48,199.86,200.05,7897.0,196.5526,196.6998,196.0915,196.2779,7897.0
2022-11-14 11:40:00,200.19,200.29,199.98,200.14,6331.0,196.4153,196.5134,196.2092,196.3662,6331.0
2022-11-14 11:45:00,200.22,200.59,200.22,200.32,9765.0,196.4447,196.8077,196.4447,196.5428,9765.0
2022-11-14 11:50:00,200.28,200.52,199.98,200.3,9120.0,196.5036,196.739,196.2092,196.5232,9120.0
2022-11-14 11:55:00,200.25,200.82,200.18,200.82,5484.0,196.4741,197.0334,196.4055,197.0334,5484.0
2022-11-14 12:00:00,200.86,201.44,200.62,201.13,3937.0,197.0726,197.6417,196.8372,197.3375,3937.0
2022-11-14 12:05:00,201.27,201.31,200.71,200.72,8108.0,197.4749,197.5142,196.9255,196.9353,8108.0
2022-11-14 12:10:00,200.76,201.13,200.75,200.97,3900.0,196.9745,197.3375,196.9647,197.1806,3900.0
2022-11-14 12:15:00,201.05,201.05,200.92,200.96,4495.0,197.2591,197.2591,197.1315,197.1708,4495.0
2022-11-14 12:20:00,200.94,201.13,200.57,201.09,7781.0,197.1511,197.3375,196.7881,197.2983,7781.0
2022-11-14 12:25:00,201.16,201.33,201.06,201.21,4022.0,197.367,197.5338,197.2689,197.416,4022.0
2022-11-14 12:30:00,201.18,201.34,201.06,201.24,5625.0,197.3866,197.5436,197.2689,197.4455,5625.0
2022-11-14 12:35:00,201.28,201.66,201.22,201.66,8672.0,197.4847,197.8576,197.4258,197.8576,8672.0
2022-11-14 12:40:00,201.63,201.99,201.56,201.99,8767.0,197.8281,198.1813,197.7594,198.1813,8767.0
2022-11-14 12:45:00,201.99,202.12,201.77,202.04,8361.0,198.1813,198.3089,197.9655,198.2304,8361.0
2022-11-14 12:50:00,202.15,202.2,202.0,202.13,5511.0,198.3383,198.3874,198.1911,198.3187,5511.0
2022-11-14 12:55:00,202.21,202.33,201.95,202.23,8115.0,198.3972,198.5149,198.1421,198.4168,8115.0
2022-11-14 13:00:00,202.33,202.7,202.11,202.48,20725.0,198.5149,198.8779,198.2991,198.6621,20725.0
2022-11-14 13:05:00,202.4,202.43,202.2,202.25,5604.0,198.5836,198.613,198.3874,198.4364,5604.0
2022-11-14 13:10:00,202.35,202.72,202.28,202.71,15039.0,198.5345,198.8976,198.4659,198.8878,15039.0
2022-11-14 13:15:00,202.61,202.67,202.42,202.5,29565.0,198.7896,198.8485,198.6032,198.6817,29565.0
2022-11-14 13:20:00,202.5,202.64,202.32,202.38,7012.0,198.6817,198.8191,198.5051,198.564,7012.0
2022-11-14 13:25:00,202.31,202.52,202.2,202.33,10540.0,198.4953,198.7013,198.3874,198.5149,10540.0
2022-11-14 13:30:00,202.25,202.25,201.52,201.61,16290.0,198.4364,198.4364,197.7202,197.8085,16290.0
2022-11-14 13:35:00,201.61,201.81,201.42,201.58,7450.0,197.8085,198.0047,197.6221,197.7791,7450.0
2022-11-14 13:40:00,201.46,201.71,201.39,201.66,10939.0,197.6613,197.9066,197.5926,197.8576,10939.0
2022-11-14 13:45:00,201.66,201.71,201.52,201.52,5536.0,197.8576,197.9066,197.7202,197.7202,5536.0
2022-11-14 13:50:00,201.59,201.85,201.57,201.78,4393.0,197.7889,198.044,197.7692,197.9753,4393.0
2022-11-14 13:55:00,201.72,201.81,201.69,201.79,3361.0,197.9164,198.0047,197.887,197.9851,3361.0
2022-11-14 14:00:00,201.78,202.0,201.44,201.45,9764.0,197.9753,198.1911,197.6417,197.6515,9764.0
2022-11-14 14:05:00,201.42,201.42,200.87,200.95,5884.0,197.6221,197.6221,197.0824,197.1609,5884.0
2022-11-14 14:10:00,201.04,201.04,200.85,200.96,4414.0,197.2492,197.2492,197.0628,197.1708,4414.0
2022-11-14 14:15:00,200.87,200.91,200.47,200.58,5510.0,197.0824,197.1217,196.69,196.7979,5510.0
2022-11-14 14:20:00,200.61,200.66,200.34,200.45,7444.0,196.8274,196.8764,196.5624,196.6704,7444.0
2022-11-14 14:25:00,200.43,200.69,200.35,200.69,7841.0,196.6507,196.9058,196.5723,196.9058,7841.0
2022-11-14 14:30:00,200.64,200.72,200.38,200.39,5900.0,196.8568,196.9353,196.6017,196.6115,5900.0
2022-11-14 14:35:00,200.4,200.58,200.31,200.5,8825.0,196.6213,196.7979,196.533,196.7194,8825.0
2022-11-14 14:40:00,200.39,200.47,200.25,200.43,9539.0,196.6115,196.69,196.4741,196.6507,9539.0
2022-11-14 14:45:00,200.44,200.5,200.04,200.04,14199.0,196.6606,196.7194,196.2681,196.2681,14199.0
2022-11-14 14:50:00,200.06,200.25,199.75,199.75,6610.0,196.2877,196.4741,195.9836,195.9836,6610.0
2022-11-14 14:55:00,199.86,200.1,199.86,199.95,4070.0,196.0915,196.327,196.0915,196.1798,4070.0
2022-11-14 15:00:00,199.9,200.15,199.87,200.01,5323.0,196.1307,196.376,196.1013,196.2387,5323.0
2022-11-14 15:05:00,200.07,200.12,199.5,199.51,6360.0,196.2975,196.3466,195.7383,195.7481,6360.0
2022-11-14 15:10:00,199.53,199.61,198.74,198.74,8601.0,195.7677,195.8462,194.9926,194.9926,8601.0
2022-11-14 15:15:00,198.84,199.0,198.77,199.0,7422.0,195.0907,195.2477,195.022,195.2477,7422.0
2022-11-14 15:20:00,199.04,199.04,198.82,198.9,17571.0,195.287,195.287,195.0711,195.1496,17571.0
2022-11-14 15:25:00,198.93,199.3,198.87,199.14,20970.0,195.179,195.5421,195.1202,195.3851,20970.0
2022-11-14 15:30:00,199.2,199.2,198.71,198.75,14924.0,195.4439,195.4439,194.9632,195.0024,14924.0
2022-11-14 15:35:00,198.75,199.05,198.75,198.95,24955.0,195.0024,195.2968,195.0024,195.1987,24955.0
2022-11-14 15:40:00,198.96,199.02,198.7,198.7,23960.0,195.2085,195.2673,194.9534,194.9534,23960.0
2022-11-14 15:45:00,198.7,198.88,198.5,198.72,40389.0,194.9534,195.13,194.7571,194.973,40389.0
2022-11-14 15:50:00,198.74,199.0,198.53,198.66,81395.0,194.9926,195.2477,194.7866,194.9141,81395.0
2022-11-14 15:55:00,198.69,198.8,197.88,197.88,135826.0,194.9436,195.0515,194.1488,194.1488,135826.0
2022-11-15 09:30:00,202.68,204.18,201.65,203.58,77657.0,198.8583,200.33,197.8477,199.7413,77657.0
2022-11-15 09:35:00,203.63,204.13,202.66,203.66,34930.0,199.7904,200.281,198.8387,199.8198,34930.0
2022-11-15 09:40:00,202.86,203.14,202.36,202.74,2690.0,199.0349,199.3096,198.5444,198.9172,2690.0
2022-11-15 09:45:00,202.71,203.08,200.46,200.46,3791.0,198.8878,199.2508,196.6802,196.6802,3791.0
2022-11-15 09:50:00,200.99,202.07,200.89,201.72,10475.0,197.2002,198.2598,197.1021,197.9164,10475.0
2022-11-15 09:55:00,201.87,203.03,201.86,202.88,6008.0,198.0636,199.2017,198.0538,199.0545,6008.0
2022-11-15 10:00:00,202.88,203.3,202.54,203.12,68511.0,199.0545,199.4666,198.721,199.29,68511.0
2022-11-15 10:05:00,203.32,203.64,203.07,203.07,6682.0,199.4863,199.8002,199.241,199.241,6682.0
2022-11-15 10:10:00,202.88,203.37,202.7,202.74,7185.0,199.0545,199.5353,198.8779,198.9172,7185.0
2022-11-15 10:15:00,202.7,203.1,202.62,202.77,5559.0,198.8779,199.2704,198.7995,198.9466,5559.0
2022-11-15 10:20:00,202.48,203.51,202.47,203.46,6884.0,198.6621,199.6727,198.6523,199.6236,6884.0
2022-11-15 10:25:00,203.72,204.5,203.69,204.28,21540.0,199.8787,200.644,199.8493,200.4281,21540.0
2022-11-15 10:30:00,204.28,205.11,203.98,205.11,9307.0,200.4281,201.2425,200.1338,201.2425,9307.0
2022-11-15 10:35:00,205.08,205.08,203.96,203.98,4055.0,201.2131,201.2131,200.1142,200.1338,4055.0
2022-11-15 10:40:00,203.98,204.29,203.72,203.74,6691.0,200.1338,200.438,199.8787,199.8983,6691.0
2022-11-15 10:45:00,203.73,203.99,203.45,203.61,3772.0,199.8885,200.1436,199.6138,199.7708,3772.0
2022-11-15 10:50:00,203.57,203.57,202.82,203.34,7314.0,199.7315,199.7315,198.9957,199.5059,7314.0
2022-11-15 10:55:00,203.45,203.69,203.1,203.41,13615.0,199.6138,199.8493,199.2704,199.5746,13615.0
2022-11-15 11:00:00,203.4,203.54,202.99,203.54,38001.0,199.5647,199.7021,199.1625,199.7021,38001.0
2022-11-15 11:05:00,203.54,204.23,203.52,203.91,23541.0,199.7021,200.3791,199.6825,200.0651,23541.0
2022-11-15 11:10:00,203.86,204.01,203.4,203.83,15130.0,200.0161,200.1632,199.5647,199.9866,15130.0
2022-11-15 11:15:00,203.83,204.32,203.8,203.8,2664.0,199.9866,200.4674,199.9572,199.9572,2664.0
2022-11-15 11:20:00,203.86,204.19,203.86,203.96,2265.0,200.0161,200.3398,200.0161,200.1142,2265.0
2022-11-15 11:25:00,203.98,204.64,203.97,204.33,5815.0,200.1338,200.7814,200.124,200.4772,5815.0
2022-11-15 11:30:00,204.5,205.18,204.5,205.06,4198.0,200.644,201.3112,200.644,201.1934,4198.0
2022-11-15 11:35:00,204.82,205.01,204.67,204.84,2195.0,200.958,201.1444,200.8108,200.9776,2195.0
2022-11-15 11:40:00,204.98,205.22,204.75,204.75,5007.0,201.115,201.3504,200.8893,200.8893,5007.0
2022-11-15 11:45:00,204.74,204.91,204.18,204.51,3720.0,200.8795,201.0463,200.33,200.6538,3720.0
2022-11-15 11:50:00,204.62,204.64,204.21,204.48,2711.0,200.7617,200.7814,200.3595,200.6244,2711.0
2022-11-15 11:55:00,204.48,204.72,204.37,204.72,4073.0,200.6244,200.8599,200.5165,200.8599,4073.0
2022-11-15 12:00:00,204.72,204.72,203.76,204.02,6482.0,200.8599,200.8599,199.918,200.1731,6482.0
2022-11-15 12:05:00,204.08,204.11,203.87,204.03,2429.0,200.2319,200.2614,200.0259,200.1829,2429.0
2022-11-15 12:10:00,204.15,204.21,203.73,203.73,3739.0,200.3006,200.3595,199.8885,199.8885,3739.0
2022-11-15 12:15:00,203.68,203.97,203.66,203.92,2058.0,199.8395,200.124,199.8198,200.0749,2058.0
2022-11-15 12:20:00,204.01,204.01,203.59,203.79,6428.0,200.1632,200.1632,199.7512,199.9474,6428.0
2022-11-15 12:25:00,203.79,203.82,203.4,203.63,4994.0,199.9474,199.9768,199.5647,199.7904,4994.0
2022-11-15 12:30:00,203.55,203.96,203.27,203.96,9881.0,199.7119,200.1142,199.4372,200.1142,9881.0
2022-11-15 12:35:00,203.84,204.13,203.54,203.72,6860.0,199.9964,200.281,199.7021,199.8787,6860.0
2022-11-15 12:40:00,203.7,203.95,203.57,203.89,19890.0,199.8591,200.1044,199.7315,200.0455,19890.0
2022-11-15 12:45:00,203.9,204.15,203.61,204.14,14821.0,200.0553,200.3006,199.7708,200.2908,14821.0
2022-11-15 12:50:00,204.0,204.01,203.82,203.88,4207.0,200.1534,200.1632,199.9768,200.0357,4207.0
2022-11-15 12:55:00,203.84,203.97,203.73,203.77,14135.0,199.9964,200.124,199.8885,199.9278,14135.0
2022-11-15 13:00:00,203.88,204.06,203.74,203.86,13228.0,200.0357,200.2123,199.8983,200.0161,13228.0
2022-11-15 13:05:00,203.86,203.93,203.65,203.7,33184.0,200.0161,200.0847,199.81,199.8591,33184.0
2022-11-15 13:10:00,203.7,203.77,202.83,203.37,12337.0,199.8591,199.9278,199.0055,199.5353,12337.0
2022-11-15 13:15:00,203.22,203.46,202.98,203.05,28403.0,199.3881,199.6236,199.1527,199.2213,28403.0
2022-11-15 13:20:00,203.1,203.21,202.32,202.91,35313.0,199.2704,199.3783,198.5051,199.084,35313.0
2022-11-15 13:25:00,202.86,203.18,202.44,202.87,58666.0,199.0349,199.3489,198.6228,199.0447,58666.0
2022-11-15 13:30:00,202.78,203.1,202.26,202.27,27924.0,198.9564,199.2704,198.4462,198.456,27924.0
2022-11-15 13:35:00,202.38,202.7,202.06,202.35,44676.0,198.564,198.8779,198.25,198.5345,44676.0
2022-11-15 13:40:00,202.37,203.84,202.02,203.31,48772.0,198.5542,199.9964,198.2108,199.4764,48772.0
2022-11-15 13:45:00,203.23,203.91,203.23,203.4,7301.0,199.3979,200.0651,199.3979,199.5647,7301.0
2022-11-15 13:50:00,203.37,204.24,203.36,204.24,20088.0,199.5353,200.3889,199.5255,200.3889,20088.0
2022-11-15 13:55:00,204.2,204.55,203.88,203.9,5624.0,200.3497,200.6931,200.0357,200.0553,5624.0
2022-11-15 14:00:00,203.9,204.17,203.6,203.74,36465.0,200.0553,200.3202,199.761,199.8983,36465.0
2022-11-15 14:05:00,203.77,204.55,203.7,204.55,15289.0,199.9278,200.6931,199.8591,200.6931,15289.0
2022-11-15 14:10:00,204.85,205.55,204.67,204.96,8302.0,200.9874,201.6742,200.8108,201.0953,8302.0
2022-11-15 14:15:00,205.07,205.52,204.75,205.14,3842.0,201.2033,201.6448,200.8893,201.2719,3842.0
2022-11-15 14:20:00,205.35,206.01,205.34,205.88,6326.0,201.478,202.1255,201.4682,201.998,6326.0
2022-11-15 14:25:00,205.99,205.99,205.3,205.64,2924.0,202.1059,202.1059,201.4289,201.7625,2924.0
2022-11-15 14:30:00,205.75,205.99,205.47,205.55,10688.0,201.8704,202.1059,201.5957,201.6742,10688.0
2022-11-15 14:35:00,205.55,206.19,205.54,206.0,7702.0,201.6742,202.3021,201.6644,202.1157,7702.0
2022-11-15 14:40:00,206.01,206.39,206.01,206.16,2169.0,202.1255,202.4984,202.1255,202.2727,2169.0
2022-11-15 14:45:00,206.2,206.34,205.95,205.96,4540.0,202.3119,202.4493,202.0667,202.0765,4540.0
2022-11-15 14:50:00,205.99,206.21,205.9,206.07,3470.0,202.1059,202.3218,202.0176,202.1844,3470.0
2022-11-15 14:55:00,206.22,206.95,206.22,206.72,6221.0,202.3316,203.0478,202.3316,202.8221,6221.0
2022-11-15 15:00:00,206.71,207.13,206.69,207.1,7073.0,202.8123,203.2244,202.7927,203.195,7073.0
2022-11-15 15:05:00,207.1,207.23,206.75,206.85,44293.0,203.195,203.3225,202.8516,202.9497,44293.0
2022-11-15 15:10:00,206.84,207.06,206.54,207.0,32756.0,202.9399,203.1557,202.6455,203.0969,32756.0
2022-11-15 15:15:00,207.02,207.58,207.01,207.53,76637.0,203.1165,203.6659,203.1067,203.6169,76637.0
2022-11-15 15:20:00,207.46,208.12,207.26,207.91,64870.0,203.5482,204.1957,203.352,203.9897,64870.0
2022-11-15 15:25:00,207.91,207.98,206.66,207.31,61061.0,203.9897,204.0584,202.7633,203.401,61061.0
2022-11-15 15:30:00,207.31,207.31,206.54,206.63,13324.0,203.401,203.401,202.6455,202.7338,13324.0
2022-11-15 15:35:00,206.63,206.95,206.51,206.67,13994.0,202.7338,203.0478,202.6161,202.7731,13994.0
2022-11-15 15:40:00,206.61,206.79,206.41,206.68,18390.0,202.7142,202.8908,202.518,202.7829,18390.0
2022-11-15 15:45:00,206.68,206.94,206.39,206.68,29985.0,202.7829,203.038,202.4984,202.7829,29985.0
2022-11-15 15:50:00,206.68,206.9,206.24,206.87,80967.0,202.7829,202.9987,202.3512,202.9693,80967.0
2022-11-15 15:55:00,206.88,207.12,206.81,207.02,99032.0,202.9791,203.2146,202.9104,203.1165,99032.0
2022-11-16 09:30:00,205.96,206.25,205.96,206.09,8350.0,202.0765,202.361,202.0765,202.204,8350.0
2022-11-16 09:35:00,206.47,206.77,206.06,206.77,3853.0,202.5769,202.8712,202.1746,202.8712,3853.0
2022-11-16 09:40:00,206.91,206.97,205.95,206.2,3959.0,203.0086,203.0674,202.0667,202.3119,3959.0
2022-11-16 09:45:00,206.11,206.2,205.7,206.1,7047.0,202.2236,202.3119,201.8214,202.2138,7047.0
2022-11-16 09:50:00,206.11,207.18,206.1,207.14,6757.0,202.2236,203.2735,202.2138,203.2342,6757.0
2022-11-16 09:55:00,207.02,207.99,206.88,207.75,32270.0,203.1165,204.0682,202.9791,203.8327,32270.0
2022-11-16 10:00:00,207.65,208.15,207.59,207.9,21173.0,203.7346,204.2252,203.6757,203.9799,21173.0
2022-11-16 10:05:00,207.96,208.04,207.49,207.94,33163.0,204.0388,204.1173,203.5776,204.0191,33163.0
2022-11-16 10:10:00,208.01,208.87,207.9,208.13,4833.0,204.0878,204.9316,203.9799,204.2056,4833.0
2022-11-16 10:15:00,207.98,208.04,207.66,207.87,35567.0,204.0584,204.1173,203.7444,203.9505,35567.0
2022-11-16 10:20:00,207.99,208.09,207.62,207.86,22124.0,204.0682,204.1663,203.7052,203.9406,22124.0
2022-11-16 10:25:00,207.89,207.97,206.52,206.52,61285.0,203.9701,204.0486,202.6259,202.6259,61285.0
2022-11-16 10:30:00,206.51,206.58,204.71,204.97,7438.0,202.6161,202.6848,200.85,201.1051,7438.0
2022-11-16 10:35:00,204.96,204.96,202.93,202.93,12517.0,201.0953,201.0953,199.1036,199.1036,12517.0
2022-11-16 10:40:00,203.14,203.16,201.63,201.84,5627.0,199.3096,199.3293,197.8281,198.0342,5627.0
2022-11-16 10:45:00,201.84,202.52,201.48,202.52,29693.0,198.0342,198.7013,197.6809,198.7013,29693.0
2022-11-16 10:50:00,202.37,202.37,201.56,201.89,4922.0,198.5542,198.5542,197.7594,198.0832,4922.0
2022-11-16 10:55:00,202.05,202.2,201.71,202.2,4573.0,198.2402,198.3874,197.9066,198.3874,4573.0
2022-11-16 11:00:00,202.19,202.83,202.19,202.55,3049.0,198.3776,199.0055,198.3776,198.7308,3049.0
2022-11-16 11:05:00,202.37,202.7,202.36,202.36,1639.0,198.5542,198.8779,198.5444,198.5444,1639.0
2022-11-16 11:10:00,202.36,202.36,201.88,202.35,2805.0,198.5444,198.5444,198.0734,198.5345,2805.0
2022-11-16 11:15:00,202.48,202.53,202.05,202.39,3813.0,198.6621,198.7111,198.2402,198.5738,3813.0
2022-11-16 11:20:00,202.16,202.88,202.16,202.88,5702.0,198.3481,199.0545,198.3481,199.0545,5702.0
2022-11-16 11:25:00,202.84,203.14,202.65,203.14,10126.0,199.0153,199.3096,198.8289,199.3096,10126.0
2022-11-16 11:30:00,203.09,203.59,203.08,203.39,2864.0,199.2606,199.7512,199.2508,199.5549,2864.0
2022-11-16 11:35:00,203.39,203.55,202.99,203.37,3482.0,199.5549,199.7119,199.1625,199.5353,3482.0
2022-11-16 11:40:00,203.45,203.54,203.14,203.2,2256.0,199.6138,199.7021,199.3096,199.3685,2256.0
2022-11-16 11:45:00,203.19,203.41,203.13,203.3,5445.0,199.3587,199.5746,199.2998,199.4666,5445.0
2022-11-16 11:50:00,203.05,203.13,202.8,202.89,6871.0,199.2213,199.2998,198.9761,199.0644,6871.0
2022-11-16 11:55:00,202.81,203.25,202.6,202.71,6319.0,198.9859,199.4176,198.7798,198.8878,6319.0
2022-11-16 12:00:00,202.67,202.95,202.59,202.92,20959.0,198.8485,199.1232,198.77,199.0938,20959.0
2022-11-16 12:05:00,202.85,203.13,202.53,203.11,72133.0,199.0251,199.2998,198.7111,199.2802,72133.0
2022-11-16 12:10:00,202.96,203.26,202.93,203.02,6076.0,199.133,199.4274,199.1036,199.1919,6076.0
2022-11-16 12:15:00,203.15,203.19,202.95,203.16,4142.0,199.3195,199.3587,199.1232,199.3293,4142.0
2022-11-16 12:20:00,203.27,203.27,202.96,203.17,4720.0,199.4372,199.4372,199.133,199.3391,4720.0
2022-11-16 12:25:00,203.21,203.3,203.1,203.29,1902.0,199.3783,199.4666,199.2704,199.4568,1902.0
2022-11-16 12:30:00,203.24,203.35,203.12,203.14,5416.0,199.4078,199.5157,199.29,199.3096,5416.0
2022-11-16 12:35:00,203.15,203.39,203.14,203.3,3281.0,199.3195,199.5549,199.3096,199.4666,3281.0
2022-11-16 12:40:00,203.36,203.55,203.27,203.53,4417.0,199.5255,199.7119,199.4372,199.6923,4417.0
2022-11-16 12:45:00,203.56,203.93,203.52,203.68,2171.0,199.7217,200.0847,199.6825,199.8395,2171.0
2022-11-16 12:50:00,203.73,204.19,203.7,203.7,7553.0,199.8885,200.3398,199.8591,199.8591,7553.0
2022-11-16 12:55:00,203.88,203.88,203.5,203.5,2705.0,200.0357,200.0357,199.6629,199.6629,2705.0
2022-11-16 13:00:00,203.37,203.39,203.09,203.09,3513.0,199.5353,199.5549,199.2606,199.2606,3513.0
2022-11-16 13:05:00,203.2,203.26,203.07,203.1,1916.0,199.3685,199.4274,199.241,199.2704,1916.0
2022-11-16 13:10:00,203.18,203.42,203.13,203.27,4159.0,199.3489,199.5844,199.2998,199.4372,4159.0
2022-11-16 13:15:00,203.26,203.52,203.06,203.4,13263.0,199.4274,199.6825,199.2312,199.5647,13263.0
2022-11-16 13:20:00,203.42,203.86,203.39,203.78,22198.0,199.5844,200.0161,199.5549,199.9376,22198.0
2022-11-16 13:25:00,203.79,204.0,203.7,203.91,42822.0,199.9474,200.1534,199.8591,200.0651,42822.0
2022-11-16 13:30:00,203.88,204.0,203.62,203.71,43323.0,200.0357,200.1534,199.7806,199.8689,43323.0
2022-11-16 13:35:00,203.75,203.97,203.67,203.97,42113.0,199.9081,200.124,199.8297,200.124,42113.0
2022-11-16 13:40:00,203.93,204.14,203.89,204.08,12342.0,200.0847,200.2908,200.0455,200.2319,12342.0
2022-11-16 13:45:00,204.06,204.06,202.94,203.18,21717.0,200.2123,200.2123,199.1134,199.3489,21717.0
2022-11-16 13:50:00,203.18,203.52,202.13,202.13,12800.0,199.3489,199.6825,198.3187,198.3187,12800.0
2022-11-16 13:55:00,202.14,202.14,201.01,201.25,2865.0,198.3285,198.3285,197.2198,197.4553,2865.0
2022-11-16 14:00:00,201.38,201.57,201.31,201.39,1970.0,197.5828,197.7692,197.5142,197.5926,1970.0
2022-11-16 14:05:00,201.53,202.09,201.43,202.03,4652.0,197.73,198.2794,197.6319,198.2206,4652.0
2022-11-16 14:10:00,202.03,202.28,201.94,202.08,6036.0,198.2206,198.4659,198.1323,198.2696,6036.0
2022-11-16 14:15:00,202.38,202.52,202.14,202.32,10944.0,198.564,198.7013,198.3285,198.5051,10944.0
2022-11-16 14:20:00,202.4,202.66,202.34,202.66,3582.0,198.5836,198.8387,198.5247,198.8387,3582.0
2022-11-16 14:25:00,202.69,202.8,202.64,202.65,1957.0,198.8681,198.9761,198.8191,198.8289,1957.0
2022-11-16 14:30:00,202.71,202.73,202.25,202.57,7614.0,198.8878,198.9074,198.4364,198.7504,7614.0
2022-11-16 14:35:00,202.59,203.05,202.43,202.76,7655.0,198.77,199.2213,198.613,198.9368,7655.0
2022-11-16 14:40:00,202.78,202.87,202.67,202.71,7332.0,198.9564,199.0447,198.8485,198.8878,7332.0
2022-11-16 14:45:00,202.81,202.84,202.46,202.62,7824.0,198.9859,199.0153,198.6425,198.7995,7824.0
2022-11-16 14:50:00,202.62,202.9,202.62,202.82,7259.0,198.7995,199.0742,198.7995,198.9957,7259.0
2022-11-16 14:55:00,202.76,203.14,202.76,203.14,3582.0,198.9368,199.3096,198.9368,199.3096,3582.0
2022-11-16 15:00:00,203.17,203.23,203.05,203.05,5393.0,199.3391,199.3979,199.2213,199.2213,5393.0
2022-11-16 15:05:00,203.08,203.14,202.56,202.67,8448.0,199.2508,199.3096,198.7406,198.8485,8448.0
2022-11-16 15:10:00,202.72,202.88,202.62,202.75,9544.0,198.8976,199.0545,198.7995,198.927,9544.0
2022-11-16 15:15:00,202.75,202.82,202.56,202.63,6631.0,198.927,198.9957,198.7406,198.8093,6631.0
2022-11-16 15:20:00,202.63,202.96,202.62,202.96,12136.0,198.8093,199.133,198.7995,199.133,12136.0
2022-11-16 15:25:00,202.95,203.09,202.6,202.6,11430.0,199.1232,199.2606,198.7798,198.7798,11430.0
2022-11-16 15:30:00,202.6,202.72,201.82,201.82,13966.0,198.7798,198.8976,198.0145,198.0145,13966.0
2022-11-16 15:35:00,201.85,202.02,201.68,201.88,17373.0,198.044,198.2108,197.8772,198.0734,17373.0
2022-11-16 15:40:00,201.91,202.48,201.91,202.48,21296.0,198.1028,198.6621,198.1028,198.6621,21296.0
2022-11-16 15:45:00,202.48,202.92,202.31,202.86,24736.0,198.6621,199.0938,198.4953,199.0349,24736.0
2022-11-16 15:50:00,202.88,203.14,202.48,203.02,43726.0,199.0545,199.3096,198.6621,199.1919,43726.0
2022-11-16 15:55:00,202.97,203.46,202.63,203.19,96706.0,199.1429,199.6236,198.8093,199.3587,96706.0
2022-11-17 09:30:00,199.84,200.65,199.28,200.54,9622.0,196.0719,196.8666,195.5224,196.7587,9622.0
2022-11-17 09:35:00,200.12,200.12,198.11,198.25,2803.0,196.3466,196.3466,194.3745,194.5118,2803.0
2022-11-17 09:40:00,197.95,198.41,197.77,198.41,6682.0,194.2175,194.6688,194.0409,194.6688,6682.0
2022-11-17 09:45:00,198.46,198.87,198.13,198.13,10096.0,194.7179,195.1202,194.3941,194.3941,10096.0
2022-11-17 09:50:00,198.19,198.19,197.55,197.55,4589.0,194.453,194.453,193.825,193.825,4589.0
2022-11-17 09:55:00,197.16,197.38,196.33,196.33,6117.0,193.4424,193.6583,192.6281,192.6281,6117.0
2022-11-17 10:00:00,196.41,197.72,196.27,197.6,44510.0,192.7065,193.9918,192.5692,193.8741,44510.0
2022-11-17 10:05:00,197.51,198.45,197.51,198.22,76610.0,193.7858,194.7081,193.7858,194.4824,76610.0
2022-11-17 10:10:00,198.22,198.34,196.97,197.27,36530.0,194.4824,194.6002,193.256,193.5503,36530.0
2022-11-17 10:15:00,197.42,197.48,196.17,196.5,12867.0,193.6975,193.7564,192.4711,192.7948,12867.0
2022-11-17 10:20:00,196.44,196.44,194.98,194.99,5547.0,192.736,192.736,191.3035,191.3133,5547.0
2022-11-17 10:25:00,195.06,195.18,194.74,195.08,7947.0,191.382,191.4997,191.068,191.4016,7947.0
2022-11-17 10:30:00,195.17,195.17,194.32,194.63,9650.0,191.4899,191.4899,190.656,190.9601,9650.0
2022-11-17 10:35:00,194.56,195.02,194.56,194.68,5134.0,190.8914,191.3428,190.8914,191.0092,5134.0
2022-11-17 10:40:00,194.8,195.08,194.49,195.03,5787.0,191.1269,191.4016,190.8227,191.3526,5787.0
2022-11-17 10:45:00,195.13,195.13,194.45,194.93,3848.0,191.4507,191.4507,190.7835,191.2545,3848.0
2022-11-17 10:50:00,195.06,195.06,194.39,194.65,17489.0,191.382,191.382,190.7246,190.9797,17489.0
2022-11-17 10:55:00,194.54,194.89,194.52,194.78,24447.0,190.8718,191.2152,190.8522,191.1073,24447.0
2022-11-17 11:00:00,194.78,195.04,194.77,194.93,14802.0,191.1073,191.3624,191.0975,191.2545,14802.0
2022-11-17 11:05:00,194.9,195.07,194.72,194.89,33652.0,191.225,191.3918,191.0484,191.2152,33652.0
2022-11-17 11:10:00,194.8,195.27,194.8,195.27,16758.0,191.1269,191.588,191.1269,191.588,16758.0
2022-11-17 11:15:00,195.27,195.57,195.16,195.56,6862.0,191.588,191.8824,191.4801,191.8726,6862.0
2022-11-17 11:20:00,195.37,195.74,195.37,195.68,3060.0,191.6862,192.0492,191.6862,191.9903,3060.0
2022-11-17 11:25:00,195.8,196.13,195.76,196.13,1300.0,192.108,192.4318,192.0688,192.4318,1300.0
2022-11-17 11:30:00,196.02,196.04,195.85,195.85,5166.0,192.3239,192.3435,192.1571,192.1571,5166.0
2022-11-17 11:35:00,196.01,196.02,195.16,195.16,4092.0,192.3141,192.3239,191.4801,191.4801,4092.0
2022-11-17 11:40:00,195.15,195.15,194.83,194.96,2636.0,191.4703,191.4703,191.1563,191.2839,2636.0
2022-11-17 11:45:00,194.92,195.04,194.76,194.98,13921.0,191.2446,191.3624,191.0877,191.3035,13921.0
2022-11-17 11:50:00,195.04,195.54,195.04,195.53,3772.0,191.3624,191.8529,191.3624,191.8431,3772.0
2022-11-17 11:55:00,195.56,196.7,195.56,196.7,6873.0,191.8726,192.9911,191.8726,192.9911,6873.0
2022-11-17 12:00:00,196.89,197.38,196.88,197.35,10124.0,193.1775,193.6583,193.1677,193.6288,10124.0
2022-11-17 12:05:00,197.45,197.86,197.44,197.71,15760.0,193.7269,194.1292,193.7171,193.982,15760.0
2022-11-17 12:10:00,197.72,198.16,197.71,198.02,45104.0,193.9918,194.4235,193.982,194.2862,45104.0
2022-11-17 12:15:00,198.03,198.16,197.9,198.16,22301.0,194.296,194.4235,194.1684,194.4235,22301.0
2022-11-17 12:20:00,198.07,198.07,197.43,197.91,61449.0,194.3352,194.3352,193.7073,194.1783,61449.0
2022-11-17 12:25:00,197.89,198.15,197.81,198.01,26537.0,194.1586,194.4137,194.0801,194.2764,26537.0
2022-11-17 12:30:00,198.06,198.28,197.85,197.94,12309.0,194.3254,194.5413,194.1194,194.2077,12309.0
2022-11-17 12:35:00,197.9,198.19,197.89,198.15,2614.0,194.1684,194.453,194.1586,194.4137,2614.0
2022-11-17 12:40:00,198.2,198.33,197.94,198.25,6930.0,194.4628,194.5903,194.2077,194.5118,6930.0
2022-11-17 12:45:00,198.21,198.31,198.0,198.06,5152.0,194.4726,194.5707,194.2666,194.3254,5152.0
2022-11-17 12:50:00,198.17,198.42,197.83,197.98,16038.0,194.4334,194.6786,194.0998,194.2469,16038.0
2022-11-17 12:55:00,198.0,198.51,197.98,198.46,17221.0,194.2666,194.7669,194.2469,194.7179,17221.0
2022-11-17 13:00:00,198.48,198.64,198.26,198.32,4851.0,194.7375,194.8945,194.5217,194.5805,4851.0
2022-11-17 13:05:00,198.27,198.38,198.21,198.25,7211.0,194.5315,194.6394,194.4726,194.5118,7211.0
2022-11-17 13:10:00,198.3,198.5,198.25,198.32,9452.0,194.5609,194.7571,194.5118,194.5805,9452.0
2022-11-17 13:15:00,198.39,198.46,198.3,198.45,5798.0,194.6492,194.7179,194.5609,194.7081,5798.0
2022-11-17 13:20:00,198.52,198.52,198.25,198.27,6891.0,194.7768,194.7768,194.5118,194.5315,6891.0
2022-11-17 13:25:00,198.29,198.44,198.25,198.34,19640.0,194.5511,194.6983,194.5118,194.6002,19640.0
2022-11-17 13:30:00,198.32,198.4,198.3,198.34,9633.0,194.5805,194.659,194.5609,194.6002,9633.0
2022-11-17 13:35:00,198.31,198.52,198.26,198.47,6170.0,194.5707,194.7768,194.5217,194.7277,6170.0
2022-11-17 13:40:00,198.5,198.5,198.39,198.5,3457.0,194.7571,194.7571,194.6492,194.7571,3457.0
2022-11-17 13:45:00,198.46,198.46,197.83,198.27,34379.0,194.7179,194.7179,194.0998,194.5315,34379.0
2022-11-17 13:50:00,198.23,198.39,198.17,198.3,41776.0,194.4922,194.6492,194.4334,194.5609,41776.0
2022-11-17 13:55:00,198.33,198.69,198.28,198.59,10815.0,194.5903,194.9436,194.5413,194.8454,10815.0
2022-11-17 14:00:00,198.64,198.8,198.5,198.8,2803.0,194.8945,195.0515,194.7571,195.0515,2803.0
2022-11-17 14:05:00,198.75,198.8,198.64,198.64,9836.0,195.0024,195.0515,194.8945,194.8945,9836.0
2022-11-17 14:10:00,198.57,198.57,198.19,198.4,18541.0,194.8258,194.8258,194.453,194.659,18541.0
2022-11-17 14:15:00,198.42,198.42,198.2,198.26,29474.0,194.6786,194.6786,194.4628,194.5217,29474.0
2022-11-17 14:20:00,198.28,198.91,198.19,198.91,55485.0,194.5413,195.1594,194.453,195.1594,55485.0
2022-11-17 14:25:00,198.84,198.85,198.34,198.69,17457.0,195.0907,195.1005,194.6002,194.9436,17457.0
2022-11-17 14:30:00,198.55,198.97,198.55,198.95,13251.0,194.8062,195.2183,194.8062,195.1987,13251.0
2022-11-17 14:35:00,198.95,198.98,198.24,198.39,26259.0,195.1987,195.2281,194.502,194.6492,26259.0
2022-11-17 14:40:00,198.48,198.6,198.15,198.39,17078.0,194.7375,194.8553,194.4137,194.6492,17078.0
2022-11-17 14:45:00,198.29,198.35,197.49,197.55,98747.0,194.5511,194.61,193.7662,193.825,98747.0
2022-11-17 14:50:00,197.43,197.92,197.4,197.65,6540.0,193.7073,194.1881,193.6779,193.9232,6540.0
2022-11-17 14:55:00,197.72,197.72,197.33,197.37,4615.0,193.9918,193.9918,193.6092,193.6484,4615.0
2022-11-17 15:00:00,197.32,198.02,197.24,197.95,46457.0,193.5994,194.2862,193.5209,194.2175,46457.0
2022-11-17 15:05:00,197.97,198.0,197.79,197.81,49136.0,194.2371,194.2666,194.0605,194.0801,49136.0
2022-11-17 15:10:00,197.92,198.02,197.87,197.96,36867.0,194.1881,194.2862,194.139,194.2273,36867.0
2022-11-17 15:15:00,197.99,198.04,197.92,197.99,19108.0,194.2568,194.3058,194.1881,194.2568,19108.0
2022-11-17 15:20:00,197.99,198.05,197.92,197.97,34582.0,194.2568,194.3156,194.1881,194.2371,34582.0
2022-11-17 15:25:00,197.95,198.03,197.79,198.0,36582.0,194.2175,194.296,194.0605,194.2666,36582.0
2022-11-17 15:30:00,197.97,198.15,197.95,197.96,11977.0,194.2371,194.4137,194.2175,194.2273,11977.0
2022-11-17 15:35:00,197.96,198.0,197.26,197.94,55324.0,194.2273,194.2666,193.5405,194.2077,55324.0
2022-11-17 15:40:00,197.95,198.14,197.92,197.99,18759.0,194.2175,194.4039,194.1881,194.2568,18759.0
2022-11-17 15:45:00,197.95,198.43,197.84,198.39,31041.0,194.2175,194.6885,194.1096,194.6492,31041.0
2022-11-17 15:50:00,198.39,198.45,197.95,197.96,27560.0,194.6492,194.7081,194.2175,194.2273,27560.0
2022-11-17 15:55:00,198.0,199.27,198.0,199.18,82239.0,194.2666,195.5126,194.2666,195.4243,82239.0
2022-11-18 09:30:00,202.87,203.0,201.41,201.41,22120.0,199.0447,199.1723,197.6123,197.6123,22120.0
2022-11-18 09:35:00,201.75,202.72,200.97,200.97,2640.0,197.9459,198.8976,197.1806,197.1806,2640.0
2022-11-18 09:40:00,201.05,201.97,200.81,201.87,3770.0,197.2591,198.1617,197.0236,198.0636,3770.0
2022-11-18 09:45:00,201.38,201.92,201.38,201.69,2736.0,197.5828,198.1126,197.5828,197.887,2736.0
2022-11-18 09:50:00,201.52,202.43,201.52,202.43,4112.0,197.7202,198.613,197.7202,198.613,4112.0
2022-11-18 09:55:00,202.57,202.75,201.42,201.43,3163.0,198.7504,198.927,197.6221,197.6319,3163.0
2022-11-18 10:00:00,201.3,201.43,200.85,201.34,6469.0,197.5043,197.6319,197.0628,197.5436,6469.0
2022-11-18 10:05:00,201.33,201.55,201.1,201.53,14063.0,197.5338,197.7496,197.3081,197.73,14063.0
2022-11-18 10:10:00,201.54,202.11,201.51,201.7,2900.0,197.7398,198.2991,197.7104,197.8968,2900.0
2022-11-18 10:15:00,201.84,202.23,201.73,202.0,3324.0,198.0342,198.4168,197.9262,198.1911,3324.0
2022-11-18 10:20:00,201.8,202.51,201.8,202.19,2622.0,197.9949,198.6915,197.9949,198.3776,2622.0
2022-11-18 10:25:00,202.11,202.11,201.37,201.86,4982.0,198.2991,198.2991,197.573,198.0538,4982.0
2022-11-18 10:30:00,202.13,202.13,201.57,201.86,1405.0,198.3187,198.3187,197.7692,198.0538,1405.0
2022-11-18 10:35:00,201.94,202.24,201.5,201.89,2404.0,198.1323,198.4266,197.7006,198.0832,2404.0
2022-11-18 10:40:00,201.95,202.17,201.88,202.01,5070.0,198.1421,198.3579,198.0734,198.201,5070.0
2022-11-18 10:45:00,202.13,202.43,201.9,202.43,7723.0,198.3187,198.613,198.093,198.613,7723.0
2022-11-18 10:50:00,202.22,202.6,202.08,202.5,1827.0,198.407,198.7798,198.2696,198.6817,1827.0
2022-11-18 10:55:00,202.55,202.58,201.89,202.13,5597.0,198.7308,198.7602,198.0832,198.3187,5597.0
2022-11-18 11:00:00,202.23,202.35,202.0,202.16,5420.0,198.4168,198.5345,198.1911,198.3481,5420.0
2022-11-18 11:05:00,202.15,202.44,202.15,202.44,4490.0,198.3383,198.6228,198.3383,198.6228,4490.0
2022-11-18 11:10:00,202.28,202.46,201.79,201.9,92829.0,198.4659,198.6425,197.9851,198.093,92829.0
2022-11-18 11:15:00,201.88,202.0,201.56,201.56,27097.0,198.0734,198.1911,197.7594,197.7594,27097.0
2022-11-18 11:20:00,201.56,201.98,201.56,201.85,10482.0,197.7594,198.1715,197.7594,198.044,10482.0
2022-11-18 11:25:00,201.93,202.24,201.85,201.94,4541.0,198.1225,198.4266,198.044,198.1323,4541.0
2022-11-18 11:30:00,201.94,202.17,201.78,202.16,3629.0,198.1323,198.3579,197.9753,198.3481,3629.0
2022-11-18 11:35:00,202.05,202.06,201.23,201.44,44924.0,198.2402,198.25,197.4357,197.6417,44924.0
2022-11-18 11:40:00,201.45,201.58,201.21,201.22,30518.0,197.6515,197.7791,197.416,197.4258,30518.0
2022-11-18 11:45:00,201.18,201.3,199.99,199.99,7427.0,197.3866,197.5043,196.219,196.219,7427.0
2022-11-18 11:50:00,200.1,200.1,199.58,199.67,4860.0,196.327,196.327,195.8168,195.9051,4860.0
2022-11-18 11:55:00,199.55,200.0,199.44,199.84,4892.0,195.7873,196.2289,195.6794,196.0719,4892.0
2022-11-18 12:00:00,199.98,199.99,199.61,199.8,49872.0,196.2092,196.219,195.8462,196.0326,49872.0
2022-11-18 12:05:00,199.88,200.29,199.67,200.29,14048.0,196.1111,196.5134,195.9051,196.5134,14048.0
2022-11-18 12:10:00,200.31,200.31,199.9,199.99,8688.0,196.533,196.533,196.1307,196.219,8688.0
2022-11-18 12:15:00,199.96,200.01,199.8,199.96,56879.0,196.1896,196.2387,196.0326,196.1896,56879.0
2022-11-18 12:20:00,199.95,199.98,199.38,199.67,65881.0,196.1798,196.2092,195.6205,195.9051,65881.0
2022-11-18 12:25:00,199.72,200.11,199.67,200.11,6789.0,195.9541,196.3368,195.9051,196.3368,6789.0
2022-11-18 12:30:00,200.17,200.17,200.02,200.02,9399.0,196.3956,196.3956,196.2485,196.2485,9399.0
2022-11-18 12:35:00,200.01,200.47,199.99,200.47,2009.0,196.2387,196.69,196.219,196.69,2009.0
2022-11-18 12:40:00,200.37,200.37,199.75,199.76,6425.0,196.5919,196.5919,195.9836,195.9934,6425.0
2022-11-18 12:45:00,199.86,199.86,199.65,199.67,2060.0,196.0915,196.0915,195.8855,195.9051,2060.0
2022-11-18 12:50:00,199.72,199.89,199.47,199.64,23280.0,195.9541,196.1209,195.7088,195.8756,23280.0
2022-11-18 12:55:00,199.64,199.65,199.36,199.49,13375.0,195.8756,195.8855,195.6009,195.7285,13375.0
2022-11-18 13:00:00,199.43,199.83,199.39,199.51,3658.0,195.6696,196.0621,195.6304,195.7481,3658.0
2022-11-18 13:05:00,199.62,200.18,199.62,200.09,1453.0,195.856,196.4055,195.856,196.3172,1453.0
2022-11-18 13:10:00,199.98,199.99,199.78,199.78,688.0,196.2092,196.219,196.013,196.013,688.0
2022-11-18 13:15:00,199.85,199.85,199.67,199.69,1647.0,196.0817,196.0817,195.9051,195.9247,1647.0
2022-11-18 13:20:00,199.8,199.91,199.42,199.91,10492.0,196.0326,196.1405,195.6598,196.1405,10492.0
2022-11-18 13:25:00,199.8,200.09,199.72,200.03,1871.0,196.0326,196.3172,195.9541,196.2583,1871.0
2022-11-18 13:30:00,200.04,200.16,199.7,199.81,3736.0,196.2681,196.3858,195.9345,196.0424,3736.0
2022-11-18 13:35:00,199.81,199.81,199.46,199.46,1781.0,196.0424,196.0424,195.699,195.699,1781.0
2022-11-18 13:40:00,199.47,199.66,199.44,199.52,12634.0,195.7088,195.8953,195.6794,195.7579,12634.0
2022-11-18 13:45:00,199.48,199.73,199.3,199.3,18698.0,195.7187,195.9639,195.5421,195.5421,18698.0
2022-11-18 13:50:00,199.27,199.39,198.66,199.09,26380.0,195.5126,195.6304,194.9141,195.336,26380.0
2022-11-18 13:55:00,199.02,199.31,198.83,199.31,7975.0,195.2673,195.5519,195.0809,195.5519,7975.0
2022-11-18 14:00:00,199.19,199.53,199.16,199.26,1512.0,195.4341,195.7677,195.4047,195.5028,1512.0
2022-11-18 14:05:00,199.44,199.47,199.14,199.15,3841.0,195.6794,195.7088,195.3851,195.3949,3841.0
2022-11-18 14:10:00,199.09,199.27,199.01,199.01,4226.0,195.336,195.5126,195.2575,195.2575,4226.0
2022-11-18 14:15:00,198.91,199.12,198.68,198.81,3256.0,195.1594,195.3654,194.9337,195.0613,3256.0
2022-11-18 14:20:00,198.81,199.04,198.71,198.98,3544.0,195.0613,195.287,194.9632,195.2281,3544.0
2022-11-18 14:25:00,198.89,199.07,198.85,198.96,9694.0,195.1398,195.3164,195.1005,195.2085,9694.0
2022-11-18 14:30:00,198.93,199.11,198.85,198.99,11013.0,195.179,195.3556,195.1005,195.2379,11013.0
2022-11-18 14:35:00,198.99,199.11,198.84,199.11,24100.0,195.2379,195.3556,195.0907,195.3556,24100.0
2022-11-18 14:40:00,199.09,199.13,198.92,198.95,4201.0,195.336,195.3753,195.1692,195.1987,4201.0
2022-11-18 14:45:00,198.92,199.05,198.9,198.95,19837.0,195.1692,195.2968,195.1496,195.1987,19837.0
2022-11-18 14:50:00,198.95,198.99,198.9,198.93,15309.0,195.1987,195.2379,195.1496,195.179,15309.0
2022-11-18 14:55:00,198.95,199.26,198.93,199.2,4995.0,195.1987,195.5028,195.179,195.4439,4995.0
2022-11-18 15:00:00,199.25,199.62,199.24,199.53,3244.0,195.493,195.856,195.4832,195.7677,3244.0
2022-11-18 15:05:00,199.57,199.73,199.51,199.68,5147.0,195.807,195.9639,195.7481,195.9149,5147.0
2022-11-18 15:10:00,199.65,199.68,199.25,199.25,8504.0,195.8855,195.9149,195.493,195.493,8504.0
2022-11-18 15:15:00,199.24,199.3,198.87,198.87,8589.0,195.4832,195.5421,195.1202,195.1202,8589.0
2022-11-18 15:20:00,198.94,198.94,198.61,198.87,46528.0,195.1888,195.1888,194.8651,195.1202,46528.0
2022-11-18 15:25:00,198.87,199.32,198.85,199.25,6314.0,195.1202,195.5617,195.1005,195.493,6314.0
2022-11-18 15:30:00,199.32,199.4,199.2,199.27,7414.0,195.5617,195.6402,195.4439,195.5126,7414.0
2022-11-18 15:35:00,199.29,199.7,199.16,199.7,20092.0,195.5322,195.9345,195.4047,195.9345,20092.0
2022-11-18 15:40:00,199.67,199.92,199.64,199.92,6964.0,195.9051,196.1504,195.8756,196.1504,6964.0
2022-11-18 15:45:00,199.86,200.01,199.72,199.92,12445.0,196.0915,196.2387,195.9541,196.1504,12445.0
2022-11-18 15:50:00,200.05,200.29,199.63,199.69,34500.0,196.2779,196.5134,195.8658,195.9247,34500.0
2022-11-18 15:55:00,199.73,200.24,199.64,200.24,74193.0,195.9639,196.4643,195.8756,196.4643,74193.0
2022-11-21 09:30:00,198.34,199.91,197.22,197.56,15304.0,194.6002,196.1405,193.5013,193.8349,15304.0
2022-11-21 09:35:00,197.55,197.95,197.14,197.49,15162.0,193.825,194.2175,193.4228,193.7662,15162.0
2022-11-21 09:40:00,197.59,198.51,197.59,198.05,7802.0,193.8643,194.7669,193.8643,194.3156,7802.0
2022-11-21 09:45:00,198.15,198.85,198.11,198.44,8007.0,194.4137,195.1005,194.3745,194.6983,8007.0
2022-11-21 09:50:00,198.45,198.96,198.43,198.56,11297.0,194.7081,195.2085,194.6885,194.816,11297.0
2022-11-21 09:55:00,198.71,198.71,197.94,198.09,9804.0,194.9632,194.9632,194.2077,194.3549,9804.0
2022-11-21 10:00:00,198.29,198.29,197.74,197.75,12667.0,194.5511,194.5511,194.0115,194.0213,12667.0
2022-11-21 10:05:00,197.84,197.84,197.35,197.46,34505.0,194.1096,194.1096,193.6288,193.7367,34505.0
2022-11-21 10:10:00,197.48,197.75,197.33,197.51,12938.0,193.7564,194.0213,193.6092,193.7858,12938.0
2022-11-21 10:15:00,197.55,197.88,197.37,197.71,24241.0,193.825,194.1488,193.6484,193.982,24241.0
2022-11-21 10:20:00,197.7,197.79,197.05,197.38,20553.0,193.9722,194.0605,193.3345,193.6583,20553.0
2022-11-21 10:25:00,197.35,197.5,197.12,197.28,20564.0,193.6288,193.776,193.4032,193.5601,20564.0
2022-11-21 10:30:00,197.11,197.41,196.96,197.3,26409.0,193.3933,193.6877,193.2462,193.5798,26409.0
2022-11-21 10:35:00,197.34,197.98,197.3,197.9,24483.0,193.619,194.2469,193.5798,194.1684,24483.0
2022-11-21 10:40:00,197.93,197.98,197.61,197.91,28769.0,194.1979,194.2469,193.8839,194.1783,28769.0
2022-11-21 10:45:00,197.94,198.08,197.84,197.99,22440.0,194.2077,194.3451,194.1096,194.2568,22440.0
2022-11-21 10:50:00,197.93,198.2,197.92,198.02,10677.0,194.1979,194.4628,194.1881,194.2862,10677.0
2022-11-21 10:55:00,198.04,198.23,197.88,198.05,8324.0,194.3058,194.4922,194.1488,194.3156,8324.0
2022-11-21 11:00:00,198.03,198.09,197.84,198.0,18262.0,194.296,194.3549,194.1096,194.2666,18262.0
2022-11-21 11:05:00,198.1,198.16,197.91,197.99,7573.0,194.3647,194.4235,194.1783,194.2568,7573.0
2022-11-21 11:10:00,198.0,198.11,197.88,198.07,14815.0,194.2666,194.3745,194.1488,194.3352,14815.0
2022-11-21 11:15:00,197.92,198.16,197.91,197.92,9440.0,194.1881,194.4235,194.1783,194.1881,9440.0
2022-11-21 11:20:00,197.97,198.29,197.91,198.23,12134.0,194.2371,194.5511,194.1783,194.4922,12134.0
2022-11-21 11:25:00,198.31,198.69,197.35,197.44,23853.0,194.5707,194.9436,193.6288,193.7171,23853.0
2022-11-21 11:30:00,197.54,197.57,196.33,196.48,6382.0,193.8152,193.8447,192.6281,192.7752,6382.0
2022-11-21 11:35:00,196.4,196.47,195.73,195.73,2950.0,192.6967,192.7654,192.0394,192.0394,2950.0
2022-11-21 11:40:00,195.73,195.92,195.17,195.25,10694.0,192.0394,192.2258,191.4899,191.5684,10694.0
2022-11-21 11:45:00,195.18,195.86,195.17,195.23,7569.0,191.4997,192.1669,191.4899,191.5488,7569.0
2022-11-21 11:50:00,195.11,195.19,194.62,195.19,10784.0,191.4311,191.5095,190.9503,191.5095,10784.0
2022-11-21 11:55:00,195.12,195.12,194.15,194.28,6407.0,191.4409,191.4409,190.4892,190.6167,6407.0
2022-11-21 12:00:00,194.37,195.05,194.3,194.64,5671.0,190.705,191.3722,190.6363,190.9699,5671.0
2022-11-21 12:05:00,194.52,194.72,194.17,194.21,5708.0,190.8522,191.0484,190.5088,190.548,5708.0
2022-11-21 12:10:00,194.06,194.47,193.81,194.47,9885.0,190.4009,190.8031,190.1556,190.8031,9885.0
2022-11-21 12:15:00,194.56,194.97,194.4,194.41,7568.0,190.8914,191.2937,190.7344,190.7443,7568.0
2022-11-21 12:20:00,194.24,194.27,194.0,194.17,6304.0,190.5775,190.6069,190.342,190.5088,6304.0
2022-11-21 12:25:00,194.16,194.16,193.66,193.66,2761.0,190.499,190.499,190.0084,190.0084,2761.0
2022-11-21 12:30:00,193.67,194.05,193.54,194.05,9897.0,190.0182,190.391,189.8907,190.391,9897.0
2022-11-21 12:35:00,194.05,194.6,193.98,194.49,7200.0,190.391,190.9307,190.3224,190.8227,7200.0
2022-11-21 12:40:00,194.49,194.62,194.17,194.43,9874.0,190.8227,190.9503,190.5088,190.7639,9874.0
2022-11-21 12:45:00,194.43,194.88,194.15,194.2,6904.0,190.7639,191.2054,190.4892,190.5382,6904.0
2022-11-21 12:50:00,194.23,194.54,193.67,193.67,8356.0,190.5676,190.8718,190.0182,190.0182,8356.0
2022-11-21 12:55:00,193.63,193.67,193.03,193.28,6149.0,189.979,190.0182,189.3903,189.6356,6149.0
2022-11-21 13:00:00,193.33,194.01,193.22,193.93,3254.0,189.6846,190.3518,189.5767,190.2733,3254.0
2022-11-21 13:05:00,193.84,194.51,193.84,194.51,3906.0,190.185,190.8424,190.185,190.8424,3906.0
2022-11-21 13:10:00,194.55,195.57,194.55,195.34,7655.0,190.8816,191.8824,190.8816,191.6567,7655.0
2022-11-21 13:15:00,195.43,196.03,195.34,195.94,13139.0,191.745,192.3337,191.6567,192.2454,13139.0
2022-11-21 13:20:00,196.08,196.6,196.0,196.05,14558.0,192.3828,192.893,192.3043,192.3533,14558.0
2022-11-21 13:25:00,196.13,196.9,196.1,196.72,8087.0,192.4318,193.1873,192.4024,193.0107,8087.0
2022-11-21 13:30:00,196.84,196.84,196.35,196.64,8784.0,193.1284,193.1284,192.6477,192.9322,8784.0
2022-11-21 13:35:00,196.66,197.28,196.65,197.2,6992.0,192.9518,193.5601,192.942,193.4816,6992.0
2022-11-21 13:40:00,197.19,197.5,197.01,197.44,7707.0,193.4718,193.776,193.2952,193.7171,7707.0
2022-11-21 13:45:00,197.44,197.62,196.71,197.07,11658.0,193.7171,193.8937,193.0009,193.3541,11658.0
2022-11-21 13:50:00,197.05,197.17,196.8,196.95,10832.0,193.3345,193.4522,193.0892,193.2364,10832.0
2022-11-21 13:55:00,196.85,196.94,196.53,196.64,14607.0,193.1382,193.2266,192.8243,192.9322,14607.0
2022-11-21 14:00:00,196.57,196.63,196.24,196.27,3750.0,192.8635,192.9224,192.5397,192.5692,3750.0
2022-11-21 14:05:00,196.21,196.67,196.21,196.46,3020.0,192.5103,192.9616,192.5103,192.7556,3020.0
2022-11-21 14:10:00,196.38,196.8,196.34,196.79,5726.0,192.6771,193.0892,192.6379,193.0794,5726.0
2022-11-21 14:15:00,196.79,196.79,196.48,196.5,3928.0,193.0794,193.0794,192.7752,192.7948,3928.0
2022-11-21 14:20:00,196.47,196.54,196.34,196.45,8937.0,192.7654,192.8341,192.6379,192.7458,8937.0
2022-11-21 14:25:00,196.54,196.81,196.54,196.55,5003.0,192.8341,193.099,192.8341,192.8439,5003.0
2022-11-21 14:30:00,196.46,196.66,196.44,196.45,3100.0,192.7556,192.9518,192.736,192.7458,3100.0
2022-11-21 14:35:00,196.48,196.59,196.36,196.56,4336.0,192.7752,192.8832,192.6575,192.8537,4336.0
2022-11-21 14:40:00,196.45,196.69,196.36,196.44,6714.0,192.7458,192.9813,192.6575,192.736,6714.0
2022-11-21 14:45:00,196.37,196.7,196.35,196.66,5771.0,192.6673,192.9911,192.6477,192.9518,5771.0
2022-11-21 14:50:00,196.64,196.81,196.64,196.8,3300.0,192.9322,193.099,192.9322,193.0892,3300.0
2022-11-21 14:55:00,196.8,196.93,196.64,196.64,5891.0,193.0892,193.2167,192.9322,192.9322,5891.0
2022-11-21 15:00:00,196.61,196.78,196.57,196.71,3500.0,192.9028,193.0696,192.8635,193.0009,3500.0
2022-11-21 15:05:00,196.64,196.86,196.42,196.81,8934.0,192.9322,193.1481,192.7164,193.099,8934.0
2022-11-21 15:10:00,196.81,196.81,196.44,196.66,11519.0,193.099,193.099,192.736,192.9518,11519.0
2022-11-21 15:15:00,196.7,196.78,196.62,196.74,4004.0,192.9911,193.0696,192.9126,193.0303,4004.0
2022-11-21 15:20:00,196.79,196.82,196.5,196.62,17522.0,193.0794,193.1088,192.7948,192.9126,17522.0
2022-11-21 15:25:00,196.67,196.67,195.96,196.32,8476.0,192.9616,192.9616,192.265,192.6182,8476.0
2022-11-21 15:30:00,196.22,196.56,196.16,196.3,6175.0,192.5201,192.8537,192.4613,192.5986,6175.0
2022-11-21 15:35:00,196.29,196.38,196.17,196.32,11260.0,192.5888,192.6771,192.4711,192.6182,11260.0
2022-11-21 15:40:00,196.34,196.65,196.29,196.65,16810.0,192.6379,192.942,192.5888,192.942,16810.0
2022-11-21 15:45:00,196.63,197.35,196.59,197.35,23593.0,192.9224,193.6288,192.8832,193.6288,23593.0
2022-11-21 15:50:00,197.28,197.35,196.93,197.07,35998.0,193.5601,193.6288,193.2167,193.3541,35998.0
2022-11-21 15:55:00,197.05,197.05,196.54,196.6,60729.0,193.3345,193.3345,192.8341,192.893,60729.0
2022-11-22 09:30:00,196.65,196.84,195.95,196.28,5996.0,193.33,193.5168,192.6418,192.9662,5996.0
2022-11-22 09:35:00,196.47,196.66,195.71,195.71,1022.0,193.153,193.3398,192.4059,192.4059,1022.0
2022-11-22 09:40:00,195.69,195.9,195.44,195.72,2095.0,192.3862,192.5927,192.1404,192.4157,2095.0
2022-11-22 09:45:00,195.71,196.39,195.64,196.39,4115.0,192.4059,193.0744,192.337,193.0744,4115.0
2022-11-22 09:50:00,196.33,197.22,196.33,196.4,1726.0,193.0154,193.8904,193.0154,193.0842,1726.0
2022-11-22 09:55:00,196.43,196.52,195.98,196.09,700.0,193.1137,193.2022,192.6713,192.7794,700.0
2022-11-22 10:00:00,196.18,196.6,196.17,196.37,2663.0,192.8679,193.2808,192.8581,193.0547,2663.0
2022-11-22 10:05:00,196.47,196.47,195.99,196.15,1795.0,193.153,193.153,192.6811,192.8384,1795.0
2022-11-22 10:10:00,196.14,196.35,195.96,196.2,1956.0,192.8286,193.0351,192.6516,192.8876,1956.0
2022-11-22 10:15:00,196.38,196.48,195.77,195.77,2241.0,193.0646,193.1629,192.4648,192.4648,2241.0
2022-11-22 10:20:00,195.95,195.95,195.44,195.51,2022.0,192.6418,192.6418,192.1404,192.2092,2022.0
2022-11-22 10:25:00,195.4,195.76,195.39,195.5,3075.0,192.1011,192.455,192.0913,192.1994,3075.0
2022-11-22 10:30:00,195.53,195.67,194.92,195.03,3565.0,192.2289,192.3665,191.6292,191.7373,3565.0
2022-11-22 10:35:00,194.94,194.97,194.63,194.64,1768.0,191.6489,191.6784,191.3441,191.3539,1768.0
2022-11-22 10:40:00,194.46,195.07,194.46,195.07,2222.0,191.177,191.7767,191.177,191.7767,2222.0
2022-11-22 10:45:00,195.08,195.38,194.98,195.36,3581.0,191.7865,192.0814,191.6882,192.0618,3581.0
2022-11-22 10:50:00,195.46,195.46,195.01,195.12,1539.0,192.1601,192.1601,191.7177,191.8258,1539.0
2022-11-22 10:55:00,195.23,195.51,194.96,195.26,2200.0,191.934,192.2092,191.6685,191.9635,2200.0
2022-11-22 11:00:00,195.15,195.42,195.06,195.06,4339.0,191.8553,192.1208,191.7668,191.7668,4339.0
2022-11-22 11:05:00,195.09,195.16,194.97,195.09,3850.0,191.7963,191.8651,191.6784,191.7963,3850.0
2022-11-22 11:10:00,194.99,194.99,194.71,194.85,2406.0,191.698,191.698,191.4227,191.5604,2406.0
2022-11-22 11:15:00,194.9,194.98,194.5,194.94,3178.0,191.6095,191.6882,191.2163,191.6489,3178.0
2022-11-22 11:20:00,194.95,195.19,194.95,195.1,1555.0,191.6587,191.8946,191.6587,191.8062,1555.0
2022-11-22 11:25:00,195.09,195.24,194.93,194.97,2586.0,191.7963,191.9438,191.639,191.6784,2586.0
2022-11-22 11:30:00,194.92,195.01,194.7,194.7,2620.0,191.6292,191.7177,191.4129,191.4129,2620.0
2022-11-22 11:35:00,194.71,194.86,194.63,194.75,1584.0,191.4227,191.5702,191.3441,191.4621,1584.0
2022-11-22 11:40:00,194.75,194.75,194.39,194.42,5329.0,191.4621,191.4621,191.1081,191.1376,5329.0
2022-11-22 11:45:00,194.44,194.45,194.03,194.03,5751.0,191.1573,191.1671,190.7542,190.7542,5751.0
2022-11-22 11:50:00,194.02,194.16,193.96,194.08,3765.0,190.7444,190.882,190.6854,190.8034,3765.0
2022-11-22 11:55:00,194.12,194.22,193.92,193.98,2617.0,190.8427,190.941,190.6461,190.7051,2617.0
2022-11-22 12:00:00,194.09,194.52,194.02,194.49,3519.0,190.8132,191.236,190.7444,191.2065,3519.0
2022-11-22 12:05:00,194.37,194.41,194.18,194.18,3375.0,191.0885,191.1278,190.9017,190.9017,3375.0
2022-11-22 12:10:00,194.21,194.49,194.2,194.37,3929.0,190.9312,191.2065,190.9214,191.0885,3929.0
2022-11-22 12:15:00,194.51,194.55,194.35,194.41,2620.0,191.2261,191.2654,191.0688,191.1278,2620.0
2022-11-22 12:20:00,194.46,194.72,194.46,194.66,2624.0,191.177,191.4326,191.177,191.3736,2624.0
2022-11-22 12:25:00,194.67,194.87,194.58,194.87,2114.0,191.3834,191.58,191.2949,191.58,2114.0
2022-11-22 12:30:00,195.05,195.08,194.94,194.98,1770.0,191.757,191.7865,191.6489,191.6882,1770.0
2022-11-22 12:35:00,195.05,195.1,194.99,195.07,1135.0,191.757,191.8062,191.698,191.7767,1135.0
2022-11-22 12:40:00,195.17,195.17,194.98,195.03,1119.0,191.875,191.875,191.6882,191.7373,1119.0
2022-11-22 12:45:00,195.06,195.06,194.81,194.89,1200.0,191.7668,191.7668,191.5211,191.5997,1200.0
2022-11-22 12:50:00,194.87,194.94,194.78,194.94,2042.0,191.58,191.6489,191.4916,191.6489,2042.0
2022-11-22 12:55:00,194.89,194.89,194.77,194.78,2314.0,191.5997,191.5997,191.4817,191.4916,2314.0
2022-11-22 13:00:00,194.74,195.0,194.71,195.0,3837.0,191.4522,191.7078,191.4227,191.7078,3837.0
2022-11-22 13:05:00,194.95,195.2,194.78,195.17,2042.0,191.6587,191.9045,191.4916,191.875,2042.0
2022-11-22 13:10:00,195.31,195.49,195.3,195.49,4246.0,192.0126,192.1896,192.0028,192.1896,4246.0
2022-11-22 13:15:00,195.64,195.64,195.46,195.59,3193.0,192.337,192.337,192.1601,192.2879,3193.0
2022-11-22 13:20:00,195.58,195.79,195.48,195.78,1974.0,192.2781,192.4845,192.1797,192.4747,1974.0
2022-11-22 13:25:00,195.82,195.82,195.67,195.69,2528.0,192.514,192.514,192.3665,192.3862,2528.0
2022-11-22 13:30:00,195.71,195.89,195.65,195.66,2911.0,192.4059,192.5828,192.3469,192.3567,2911.0
2022-11-22 13:35:00,195.55,195.55,195.34,195.36,1681.0,192.2486,192.2486,192.0421,192.0618,1681.0
2022-11-22 13:40:00,195.31,195.37,195.23,195.27,2198.0,192.0126,192.0716,191.934,191.9733,2198.0
2022-11-22 13:45:00,195.27,195.32,195.2,195.28,1779.0,191.9733,192.0224,191.9045,191.9831,1779.0
2022-11-22 13:50:00,195.28,195.29,195.14,195.26,2200.0,191.9831,191.993,191.8455,191.9635,2200.0
2022-11-22 13:55:00,195.2,195.21,195.06,195.06,712.0,191.9045,191.9143,191.7668,191.7668,712.0
2022-11-22 14:00:00,195.09,195.13,194.91,194.93,3313.0,191.7963,191.8357,191.6194,191.639,3313.0
2022-11-22 14:05:00,194.96,194.96,194.74,194.74,644.0,191.6685,191.6685,191.4522,191.4522,644.0
2022-11-22 14:10:00,194.69,194.73,194.53,194.58,1941.0,191.4031,191.4424,191.2458,191.2949,1941.0
2022-11-22 14:15:00,194.58,194.64,194.47,194.56,3558.0,191.2949,191.3539,191.1868,191.2753,3558.0
2022-11-22 14:20:00,194.5,194.63,194.42,194.59,3213.0,191.2163,191.3441,191.1376,191.3048,3213.0
2022-11-22 14:25:00,194.56,194.71,194.56,194.63,1459.0,191.2753,191.4227,191.2753,191.3441,1459.0
2022-11-22 14:30:00,194.59,194.61,194.5,194.59,2730.0,191.3048,191.3244,191.2163,191.3048,2730.0
2022-11-22 14:35:00,194.59,195.06,194.59,194.89,3758.0,191.3048,191.7668,191.3048,191.5997,3758.0
2022-11-22 14:40:00,194.99,194.99,194.93,194.94,1508.0,191.698,191.698,191.639,191.6489,1508.0
2022-11-22 14:45:00,194.94,195.02,194.8,194.93,9061.0,191.6489,191.7275,191.5112,191.639,9061.0
2022-11-22 14:50:00,194.95,195.06,194.81,194.81,3040.0,191.6587,191.7668,191.5211,191.5211,3040.0
2022-11-22 14:55:00,194.85,194.88,194.76,194.81,1458.0,191.5604,191.5899,191.4719,191.5211,1458.0
2022-11-22 15:00:00,194.83,195.11,194.78,195.11,2234.0,191.5407,191.816,191.4916,191.816,2234.0
2022-11-22 15:05:00,195.06,195.07,194.95,195.03,2911.0,191.7668,191.7767,191.6587,191.7373,2911.0
2022-11-22 15:10:00,195.04,195.06,194.9,194.94,2000.0,191.7472,191.7668,191.6095,191.6489,2000.0
2022-11-22 15:15:00,194.97,195.07,194.63,194.64,3393.0,191.6784,191.7767,191.3441,191.3539,3393.0
2022-11-22 15:20:00,194.65,194.92,194.62,194.92,3654.0,191.3638,191.6292,191.3343,191.6292,3654.0
2022-11-22 15:25:00,194.92,194.92,194.76,194.8,3648.0,191.6292,191.6292,191.4719,191.5112,3648.0
2022-11-22 15:30:00,194.84,194.91,194.73,194.84,4637.0,191.5506,191.6194,191.4424,191.5506,4637.0
2022-11-22 15:35:00,194.81,194.84,194.6,194.67,5419.0,191.5211,191.5506,191.3146,191.3834,5419.0
2022-11-22 15:40:00,194.64,194.68,194.39,194.4,12357.0,191.3539,191.3933,191.1081,191.118,12357.0
2022-11-22 15:45:00,194.37,194.69,194.37,194.53,8832.0,191.0885,191.4031,191.0885,191.2458,8832.0
2022-11-22 15:50:00,194.55,194.64,194.04,194.1,38637.0,191.2654,191.3539,190.7641,190.823,38637.0
2022-11-22 15:55:00,194.08,194.14,193.88,194.0,82352.0,190.8034,190.8624,190.6068,190.7247,82352.0
2022-11-23 09:30:00,194.47,195.53,194.47,195.52,3812.0,191.1868,192.2289,191.1868,192.2191,3812.0
2022-11-23 09:35:00,195.56,195.56,194.87,194.87,1406.0,192.2584,192.2584,191.58,191.58,1406.0
2022-11-23 09:40:00,195.38,195.39,194.95,194.96,1724.0,192.0814,192.0913,191.6587,191.6685,1724.0
2022-11-23 09:45:00,195.44,196.22,195.44,195.68,2289.0,192.1404,192.9073,192.1404,192.3764,2289.0
2022-11-23 09:50:00,195.92,196.21,195.92,196.04,3563.0,192.6123,192.8974,192.6123,192.7303,3563.0
2022-11-23 09:55:00,196.12,196.58,196.12,196.58,1718.0,192.8089,193.2612,192.8089,193.2612,1718.0
2022-11-23 10:00:00,196.58,196.58,195.94,196.32,1603.0,193.2612,193.2612,192.632,193.0056,1603.0
2022-11-23 10:05:00,196.44,196.57,196.15,196.28,1720.0,193.1235,193.2513,192.8384,192.9662,1720.0
2022-11-23 10:10:00,196.09,196.48,196.07,196.42,9214.0,192.7794,193.1629,192.7598,193.1039,9214.0
2022-11-23 10:15:00,196.29,196.37,196.11,196.25,1100.0,192.9761,193.0547,192.7991,192.9367,1100.0
2022-11-23 10:20:00,196.2,196.64,196.2,196.63,2202.0,192.8876,193.3202,192.8876,193.3103,2202.0
2022-11-23 10:25:00,196.72,196.87,196.61,196.8,1412.0,193.3988,193.5463,193.2907,193.4775,1412.0
2022-11-23 10:30:00,196.97,197.18,196.95,197.18,1000.0,193.6446,193.851,193.6249,193.851,1000.0
2022-11-23 10:35:00,197.24,197.27,197.09,197.16,2013.0,193.91,193.9395,193.7626,193.8314,2013.0
2022-11-23 10:40:00,197.25,197.31,197.09,197.19,1010.0,193.9199,193.9788,193.7626,193.8609,1010.0
2022-11-23 10:45:00,197.22,197.27,197.04,197.08,740.0,193.8904,193.9395,193.7134,193.7527,740.0
2022-11-23 10:50:00,197.02,197.61,197.02,197.61,1853.0,193.6937,194.2738,193.6937,194.2738,1853.0
2022-11-23 10:55:00,197.74,197.74,197.63,197.69,1272.0,194.4016,194.4016,194.2934,194.3524,1272.0
2022-11-23 11:00:00,197.77,198.25,197.77,198.05,2553.0,194.4311,194.903,194.4311,194.7064,2553.0
2022-11-23 11:05:00,197.97,197.97,197.87,197.95,400.0,194.6277,194.6277,194.5294,194.608,400.0
2022-11-23 11:10:00,197.99,198.03,197.84,197.95,1520.0,194.6474,194.6867,194.4999,194.608,1520.0
2022-11-23 11:15:00,197.93,198.03,197.71,197.8,2385.0,194.5884,194.6867,194.3721,194.4606,2385.0
2022-11-23 11:20:00,197.8,198.48,197.73,198.18,4155.0,194.4606,195.1291,194.3918,194.8342,4155.0
2022-11-23 11:25:00,198.08,198.18,197.78,198.02,3320.0,194.7358,194.8342,194.4409,194.6769,3320.0
2022-11-23 11:30:00,198.04,198.11,197.94,197.95,1098.0,194.6965,194.7653,194.5982,194.608,1098.0
2022-11-23 11:35:00,198.12,198.17,198.0,198.06,1786.0,194.7752,194.8243,194.6572,194.7162,1786.0
2022-11-23 11:40:00,198.0,198.29,198.0,198.29,1500.0,194.6572,194.9423,194.6572,194.9423,1500.0
2022-11-23 11:45:00,198.3,198.3,197.92,197.93,1458.0,194.9521,194.9521,194.5786,194.5884,1458.0
2022-11-23 11:50:00,197.78,197.78,197.05,197.05,1834.0,194.4409,194.4409,193.7232,193.7232,1834.0
2022-11-23 11:55:00,196.86,197.15,196.71,197.15,1700.0,193.5364,193.8216,193.389,193.8216,1700.0
2022-11-23 12:00:00,197.06,197.11,196.95,196.95,800.0,193.7331,193.7822,193.6249,193.6249,800.0
2022-11-23 12:05:00,197.06,197.47,197.06,197.37,2474.0,193.7331,194.1361,193.7331,194.0378,2474.0
2022-11-23 12:10:00,197.3,197.3,197.2,197.2,786.0,193.969,193.969,193.8707,193.8707,786.0
2022-11-23 12:15:00,197.28,197.67,197.23,197.67,1400.0,193.9494,194.3328,193.9002,194.3328,1400.0
2022-11-23 12:20:00,197.62,198.0,197.47,197.83,3012.0,194.2836,194.6572,194.1361,194.4901,3012.0
2022-11-23 12:25:00,197.92,197.98,197.79,197.79,1236.0,194.5786,194.6375,194.4507,194.4507,1236.0
2022-11-23 12:30:00,197.79,198.05,197.76,197.97,1290.0,194.4507,194.7064,194.4213,194.6277,1290.0
2022-11-23 12:35:00,197.86,197.94,197.63,197.83,2793.0,194.5196,194.5982,194.2934,194.4901,2793.0
2022-11-23 12:40:00,197.78,197.8,197.55,197.72,10640.0,194.4409,194.4606,194.2148,194.3819,10640.0
2022-11-23 12:45:00,197.71,197.89,197.71,197.76,1832.0,194.3721,194.5491,194.3721,194.4213,1832.0
2022-11-23 12:50:00,197.72,197.72,197.32,197.43,2453.0,194.3819,194.3819,193.9887,194.0968,2453.0
2022-11-23 12:55:00,197.45,197.45,197.19,197.29,1390.0,194.1165,194.1165,193.8609,193.9592,1390.0
2022-11-23 13:00:00,197.31,197.59,197.3,197.59,1562.0,193.9788,194.2541,193.969,194.2541,1562.0
2022-11-23 13:05:00,197.56,197.71,197.51,197.71,969.0,194.2246,194.3721,194.1755,194.3721,969.0
2022-11-23 13:10:00,197.55,197.79,197.55,197.76,2375.0,194.2148,194.4507,194.2148,194.4213,2375.0
2022-11-23 13:15:00,197.79,198.17,197.72,198.17,1453.0,194.4507,194.8243,194.3819,194.8243,1453.0
2022-11-23 13:20:00,198.2,198.21,198.07,198.07,903.0,194.8538,194.8637,194.726,194.726,903.0
2022-11-23 13:25:00,198.15,198.41,198.07,198.09,11472.0,194.8047,195.0603,194.726,194.7457,11472.0
2022-11-23 13:30:00,198.09,198.14,197.87,197.94,5026.0,194.7457,194.7948,194.5294,194.5982,5026.0
2022-11-23 13:35:00,197.94,198.04,197.94,197.96,1500.0,194.5982,194.6965,194.5982,194.6179,1500.0
2022-11-23 13:40:00,198.02,198.04,197.87,197.93,2828.0,194.6769,194.6965,194.5294,194.5884,2828.0
2022-11-23 13:45:00,197.95,197.95,197.73,197.73,1389.0,194.608,194.608,194.3918,194.3918,1389.0
2022-11-23 13:50:00,197.73,197.77,197.56,197.68,853.0,194.3918,194.4311,194.2246,194.3426,853.0
2022-11-23 13:55:00,197.69,197.78,197.6,197.66,2300.0,194.3524,194.4409,194.264,194.3229,2300.0
2022-11-23 14:00:00,197.56,198.54,197.37,198.54,7615.0,194.2246,195.1881,194.0378,195.1881,7615.0
2022-11-23 14:05:00,198.56,198.57,198.0,198.02,2032.0,195.2077,195.2176,194.6572,194.6769,2032.0
2022-11-23 14:10:00,198.15,198.27,197.78,198.26,4411.0,194.8047,194.9226,194.4409,194.9128,4411.0
2022-11-23 14:15:00,198.31,198.45,197.99,198.01,1800.0,194.962,195.0996,194.6474,194.667,1800.0
2022-11-23 14:20:00,198.03,198.58,197.9,198.58,3704.0,194.6867,195.2274,194.5589,195.2274,3704.0
2022-11-23 14:25:00,198.36,198.63,198.29,198.29,1952.0,195.0111,195.2766,194.9423,194.9423,1952.0
2022-11-23 14:30:00,198.29,198.29,197.91,197.92,7311.0,194.9423,194.9423,194.5687,194.5786,7311.0
2022-11-23 14:35:00,197.92,197.92,197.55,197.57,2376.0,194.5786,194.5786,194.2148,194.2345,2376.0
2022-11-23 14:40:00,197.54,197.87,197.54,197.87,5238.0,194.205,194.5294,194.205,194.5294,5238.0
2022-11-23 14:45:00,197.86,198.3,197.73,198.3,3439.0,194.5196,194.9521,194.3918,194.9521,3439.0
2022-11-23 14:50:00,198.31,198.51,198.1,198.16,4824.0,194.962,195.1586,194.7555,194.8145,4824.0
2022-11-23 14:55:00,198.06,198.18,197.79,197.95,5973.0,194.7162,194.8342,194.4507,194.608,5973.0
2022-11-23 15:00:00,197.95,197.95,197.69,197.7,4603.0,194.608,194.608,194.3524,194.3623,4603.0
2022-11-23 15:05:00,197.83,197.96,197.82,197.92,4292.0,194.4901,194.6179,194.4802,194.5786,4292.0
2022-11-23 15:10:00,197.85,198.06,197.81,198.02,4812.0,194.5097,194.7162,194.4704,194.6769,4812.0
2022-11-23 15:15:00,198.01,198.26,197.96,198.16,5452.0,194.667,194.9128,194.6179,194.8145,5452.0
2022-11-23 15:20:00,198.15,198.22,197.84,197.88,4944.0,194.8047,194.8735,194.4999,194.5392,4944.0
2022-11-23 15:25:00,197.99,197.99,197.49,197.57,5407.0,194.6474,194.6474,194.1558,194.2345,5407.0
2022-11-23 15:30:00,197.5,197.57,197.43,197.53,2701.0,194.1656,194.2345,194.0968,194.1951,2701.0
2022-11-23 15:35:00,197.53,197.61,197.49,197.53,4366.0,194.1951,194.2738,194.1558,194.1951,4366.0
2022-11-23 15:40:00,197.53,197.53,197.39,197.42,5491.0,194.1951,194.1951,194.0575,194.087,5491.0
2022-11-23 15:45:00,197.38,197.42,197.18,197.35,6226.0,194.0477,194.087,193.851,194.0182,6226.0
2022-11-23 15:50:00,197.4,197.88,197.36,197.76,17419.0,194.0673,194.5392,194.028,194.4213,17419.0
2022-11-23 15:55:00,197.7,197.98,197.61,197.8,45757.0,194.3623,194.6375,194.2738,194.4606,45757.0
2022-11-25 09:30:00,197.73,199.23,197.73,199.13,11896.0,194.3918,195.8664,194.3918,195.7681,11896.0
2022-11-25 09:35:00,199.01,199.49,197.74,197.74,12767.0,195.6501,196.122,194.4016,194.4016,12767.0
2022-11-25 09:40:00,197.83,198.72,197.1,198.59,6317.0,194.4901,195.365,193.7724,195.2372,6317.0
2022-11-25 09:45:00,198.62,198.96,198.27,198.75,4143.0,195.2667,195.601,194.9226,195.3945,4143.0
2022-11-25 09:50:00,198.75,199.22,198.26,199.22,7778.0,195.3945,195.8566,194.9128,195.8566,7778.0
2022-11-25 09:55:00,199.17,199.34,198.54,199.04,7178.0,195.8074,195.9746,195.1881,195.6796,7178.0
2022-11-25 10:00:00,199.04,199.2,198.65,199.16,4825.0,195.6796,195.8369,195.2962,195.7976,4825.0
2022-11-25 10:05:00,199.1,199.18,198.95,199.12,4403.0,195.7386,195.8173,195.5912,195.7583,4403.0
2022-11-25 10:10:00,199.16,199.24,198.89,199.12,3600.0,195.7976,195.8763,195.5322,195.7583,3600.0
2022-11-25 10:15:00,199.12,199.28,199.04,199.21,5440.0,195.7583,195.9156,195.6796,195.8468,5440.0
2022-11-25 10:20:00,199.21,199.41,199.13,199.14,3800.0,195.8468,196.0434,195.7681,195.778,3800.0
2022-11-25 10:25:00,199.19,199.23,199.1,199.2,4557.0,195.8271,195.8664,195.7386,195.8369,4557.0
2022-11-25 10:30:00,199.2,199.27,198.83,199.02,3484.0,195.8369,195.9058,195.4732,195.66,3484.0
2022-11-25 10:35:00,199.05,199.24,198.88,198.88,5282.0,195.6895,195.8763,195.5223,195.5223,5282.0
2022-11-25 10:40:00,199.16,199.23,199.05,199.17,3154.0,195.7976,195.8664,195.6895,195.8074,3154.0
2022-11-25 10:45:00,199.17,199.23,199.08,199.17,3100.0,195.8074,195.8664,195.719,195.8074,3100.0
2022-11-25 10:50:00,199.17,199.22,198.83,199.17,3000.0,195.8074,195.8566,195.4732,195.8074,3000.0
2022-11-25 10:55:00,199.17,199.33,199.04,199.33,4923.0,195.8074,195.9647,195.6796,195.9647,4923.0
2022-11-25 11:00:00,199.33,199.34,199.05,199.24,11984.0,195.9647,195.9746,195.6895,195.8763,11984.0
2022-11-25 11:05:00,199.31,199.48,199.22,199.23,18236.0,195.9451,196.1122,195.8566,195.8664,18236.0
2022-11-25 11:10:00,199.23,199.24,199.01,199.22,2734.0,195.8664,195.8763,195.6501,195.8566,2734.0
2022-11-25 11:15:00,199.22,199.36,199.1,199.17,5666.0,195.8566,195.9942,195.7386,195.8074,5666.0
2022-11-25 11:20:00,199.11,199.32,199.11,199.25,9946.0,195.7485,195.9549,195.7485,195.8861,9946.0
2022-11-25 11:25:00,199.25,199.3,199.09,199.22,2624.0,195.8861,195.9353,195.7288,195.8566,2624.0
2022-11-25 11:30:00,199.25,199.28,199.16,199.25,4827.0,195.8861,195.9156,195.7976,195.8861,4827.0
2022-11-25 11:35:00,199.22,199.37,199.19,199.24,6625.0,195.8566,196.0041,195.8271,195.8763,6625.0
2022-11-25 11:40:00,199.28,199.29,199.12,199.29,3731.0,195.9156,195.9254,195.7583,195.9254,3731.0
2022-11-25 11:45:00,199.28,199.3,199.1,199.1,5220.0,195.9156,195.9353,195.7386,195.7386,5220.0
2022-11-25 11:50:00,199.19,199.29,199.14,199.23,3463.0,195.8271,195.9254,195.778,195.8664,3463.0
2022-11-25 11:55:00,199.23,199.36,199.17,199.28,5575.0,195.8664,195.9942,195.8074,195.9156,5575.0
2022-11-25 12:00:00,199.3,199.57,199.27,199.57,3455.0,195.9353,196.2007,195.9058,196.2007,3455.0
2022-11-25 12:05:00,199.52,200.17,199.44,200.17,5844.0,196.1515,196.7906,196.0729,196.7906,5844.0
2022-11-25 12:10:00,200.29,200.54,200.23,200.53,3111.0,196.9085,197.1543,196.8496,197.1445,3111.0
2022-11-25 12:15:00,200.53,200.87,200.53,200.87,3273.0,197.1445,197.4787,197.1445,197.4787,3273.0
2022-11-25 12:20:00,200.84,200.99,200.67,200.77,4038.0,197.4493,197.5967,197.2821,197.3804,4038.0
2022-11-25 12:25:00,200.78,200.98,200.78,200.96,5890.0,197.3903,197.5869,197.3903,197.5672,5890.0
2022-11-25 12:30:00,200.9,200.93,200.29,200.43,4512.0,197.5082,197.5377,196.9085,197.0462,4512.0
2022-11-25 12:35:00,200.43,200.43,200.16,200.2,4736.0,197.0462,197.0462,196.7807,196.8201,4736.0
2022-11-25 12:40:00,200.28,200.28,200.03,200.06,5500.0,196.8987,196.8987,196.6529,196.6824,5500.0
2022-11-25 12:45:00,200.02,200.25,200.01,200.16,5864.0,196.6431,196.8692,196.6333,196.7807,5864.0
2022-11-25 12:50:00,200.23,200.9,200.22,200.74,11367.0,196.8496,197.5082,196.8397,197.3509,11367.0
2022-11-25 12:55:00,200.74,200.89,200.17,200.18,42437.0,197.3509,197.4984,196.7906,196.8004,42437.0
2022-11-28 09:30:00,198.24,198.86,198.24,198.8,3489.0,194.8931,195.5027,194.8931,195.4437,3489.0
2022-11-28 09:35:00,198.64,198.65,197.94,197.94,1315.0,195.2864,195.2962,194.5982,194.5982,1315.0
2022-11-28 09:40:00,197.9,197.9,197.86,197.86,238.0,194.5589,194.5589,194.5196,194.5196,238.0
2022-11-28 09:45:00,197.63,197.64,197.18,197.31,1443.0,194.2934,194.3033,193.851,193.9788,1443.0
2022-11-28 09:50:00,197.22,197.59,196.89,196.89,4050.0,193.8904,194.2541,193.5659,193.5659,4050.0
2022-11-28 09:55:00,196.87,196.87,196.35,196.5,1703.0,193.5463,193.5463,193.0351,193.1825,1703.0
2022-11-28 10:00:00,196.36,196.52,196.27,196.52,3284.0,193.0449,193.2022,192.9564,193.2022,3284.0
2022-11-28 10:05:00,196.53,196.53,196.13,196.39,2971.0,193.212,193.212,192.8188,193.0744,2971.0
2022-11-28 10:10:00,196.59,196.95,196.59,196.64,3128.0,193.271,193.6249,193.271,193.3202,3128.0
2022-11-28 10:15:00,196.63,196.67,196.43,196.66,1076.0,193.3103,193.3497,193.1137,193.3398,1076.0
2022-11-28 10:20:00,196.55,196.55,195.73,195.81,2147.0,193.2317,193.2317,192.4255,192.5042,2147.0
2022-11-28 10:25:00,195.96,195.96,195.63,195.63,1587.0,192.6516,192.6516,192.3272,192.3272,1587.0
2022-11-28 10:30:00,195.75,195.88,195.63,195.68,2857.0,192.4452,192.573,192.3272,192.3764,2857.0
2022-11-28 10:35:00,195.59,196.11,195.59,195.92,1768.0,192.2879,192.7991,192.2879,192.6123,1768.0
2022-11-28 10:40:00,195.82,195.95,195.43,195.43,2293.0,192.514,192.6418,192.1306,192.1306,2293.0
2022-11-28 10:45:00,195.24,195.29,194.94,194.94,2500.0,191.9438,191.993,191.6489,191.6489,2500.0
2022-11-28 10:50:00,195.0,195.09,194.72,194.72,2094.0,191.7078,191.7963,191.4326,191.4326,2094.0
2022-11-28 10:55:00,194.75,194.86,194.65,194.75,1814.0,191.4621,191.5702,191.3638,191.4621,1814.0
2022-11-28 11:00:00,194.66,194.99,194.66,194.92,3373.0,191.3736,191.698,191.3736,191.6292,3373.0
2022-11-28 11:05:00,195.0,195.35,194.61,194.68,2507.0,191.7078,192.0519,191.3244,191.3933,2507.0
2022-11-28 11:10:00,194.48,194.56,194.37,194.48,1599.0,191.1966,191.2753,191.0885,191.1966,1599.0
2022-11-28 11:15:00,194.41,194.47,194.34,194.47,2658.0,191.1278,191.1868,191.059,191.1868,2658.0
2022-11-28 11:20:00,194.34,194.5,194.26,194.37,3195.0,191.059,191.2163,190.9803,191.0885,3195.0
2022-11-28 11:25:00,194.04,194.06,193.92,193.93,1101.0,190.7641,190.7837,190.6461,190.6559,1101.0
2022-11-28 11:30:00,194.05,194.32,194.05,194.3,2643.0,190.7739,191.0393,190.7739,191.0197,2643.0
2022-11-28 11:35:00,194.36,194.49,194.36,194.43,1322.0,191.0787,191.2065,191.0787,191.1475,1322.0
2022-11-28 11:40:00,194.53,194.53,194.23,194.23,1927.0,191.2458,191.2458,190.9508,190.9508,1927.0
2022-11-28 11:45:00,194.11,194.19,194.1,194.19,700.0,190.8329,190.9115,190.823,190.9115,700.0
2022-11-28 11:50:00,194.15,194.41,194.14,194.39,1960.0,190.8722,191.1278,190.8624,191.1081,1960.0
2022-11-28 11:55:00,194.44,194.44,194.08,194.08,1921.0,191.1573,191.1573,190.8034,190.8034,1921.0
2022-11-28 12:00:00,194.01,194.01,192.87,193.08,7650.0,190.7346,190.7346,189.6138,189.8203,7650.0
2022-11-28 12:05:00,193.13,193.52,192.76,192.76,3160.0,189.8694,190.2528,189.5057,189.5057,3160.0
2022-11-28 12:10:00,192.63,192.65,192.25,192.25,3457.0,189.3779,189.3975,189.0043,189.0043,3457.0
2022-11-28 12:15:00,192.28,192.57,192.27,192.5,4739.0,189.0338,189.3189,189.0239,189.2501,4739.0
2022-11-28 12:20:00,192.46,192.65,192.4,192.41,3295.0,189.2107,189.3975,189.1517,189.1616,3295.0
2022-11-28 12:25:00,192.3,192.46,192.3,192.35,2149.0,189.0534,189.2107,189.0534,189.1026,2149.0
2022-11-28 12:30:00,192.37,192.55,192.32,192.38,2781.0,189.1223,189.2992,189.0731,189.1321,2781.0
2022-11-28 12:35:00,192.38,192.39,192.22,192.31,2893.0,189.1321,189.1419,188.9748,189.0633,2893.0
2022-11-28 12:40:00,192.25,192.33,192.02,192.02,2333.0,189.0043,189.0829,188.7782,188.7782,2333.0
2022-11-28 12:45:00,192.04,192.16,191.8,191.81,3371.0,188.7978,188.9158,188.5619,188.5717,3371.0
2022-11-28 12:50:00,191.87,191.94,191.44,191.87,11210.0,188.6307,188.6995,188.208,188.6307,11210.0
2022-11-28 12:55:00,191.96,191.97,191.71,191.81,1504.0,188.7192,188.729,188.4734,188.5717,1504.0
2022-11-28 13:00:00,191.69,192.07,191.56,191.84,6408.0,188.4537,188.8273,188.3259,188.6012,6408.0
2022-11-28 13:05:00,191.86,191.86,191.58,191.63,2187.0,188.6209,188.6209,188.3456,188.3947,2187.0
2022-11-28 13:10:00,191.74,191.75,191.29,191.52,4957.0,188.5029,188.5127,188.0605,188.2866,4957.0
2022-11-28 13:15:00,191.65,191.9,191.65,191.84,2000.0,188.4144,188.6602,188.4144,188.6012,2000.0
2022-11-28 13:20:00,191.73,192.07,191.71,191.99,2841.0,188.4931,188.8273,188.4734,188.7487,2841.0
2022-11-28 13:25:00,192.09,192.25,191.95,191.95,1990.0,188.847,189.0043,188.7093,188.7093,1990.0
2022-11-28 13:30:00,192.05,192.16,191.86,192.01,6800.0,188.8077,188.9158,188.6209,188.7683,6800.0
2022-11-28 13:35:00,191.98,192.17,191.96,192.17,1400.0,188.7388,188.9256,188.7192,188.9256,1400.0
2022-11-28 13:40:00,192.25,192.32,191.75,191.79,3055.0,189.0043,189.0731,188.5127,188.552,3055.0
2022-11-28 13:45:00,191.6,191.84,191.6,191.71,600.0,188.3653,188.6012,188.3653,188.4734,600.0
2022-11-28 13:50:00,191.73,191.78,191.49,191.62,3811.0,188.4931,188.5422,188.2571,188.3849,3811.0
2022-11-28 13:55:00,191.52,191.56,191.36,191.37,2348.0,188.2866,188.3259,188.1293,188.1391,2348.0
2022-11-28 14:00:00,191.37,191.53,191.07,191.07,5203.0,188.1391,188.2964,187.8442,187.8442,5203.0
2022-11-28 14:05:00,191.17,191.18,190.82,190.84,2651.0,187.9425,187.9523,187.5984,187.6181,2651.0
2022-11-28 14:10:00,190.8,190.97,190.73,190.8,3011.0,187.5788,187.7459,187.5099,187.5788,3011.0
2022-11-28 14:15:00,190.73,191.01,190.73,190.95,2604.0,187.5099,187.7852,187.5099,187.7262,2604.0
2022-11-28 14:20:00,190.9,190.95,190.6,190.67,2013.0,187.6771,187.7262,187.3821,187.451,2013.0
2022-11-28 14:25:00,190.76,191.21,190.72,191.21,9457.0,187.5394,187.9818,187.5001,187.9818,9457.0
2022-11-28 14:30:00,191.21,191.8,191.2,191.65,3123.0,187.9818,188.5619,187.972,188.4144,3123.0
2022-11-28 14:35:00,191.62,191.94,191.49,191.91,6242.0,188.3849,188.6995,188.2571,188.67,6242.0
2022-11-28 14:40:00,191.9,192.16,191.9,192.14,2353.0,188.6602,188.9158,188.6602,188.8961,2353.0
2022-11-28 14:45:00,192.14,192.16,191.92,192.15,3144.0,188.8961,188.9158,188.6798,188.906,3144.0
2022-11-28 14:50:00,192.09,192.15,191.89,192.09,4063.0,188.847,188.906,188.6504,188.847,4063.0
2022-11-28 14:55:00,192.1,192.19,191.85,191.92,2500.0,188.8568,188.9453,188.611,188.6798,2500.0
2022-11-28 15:00:00,192.0,192.0,191.84,191.87,2600.0,188.7585,188.7585,188.6012,188.6307,2600.0
2022-11-28 15:05:00,191.87,191.94,191.68,191.71,3800.0,188.6307,188.6995,188.4439,188.4734,3800.0
2022-11-28 15:10:00,191.71,191.8,191.51,191.63,5765.0,188.4734,188.5619,188.2768,188.3947,5765.0
2022-11-28 15:15:00,191.49,191.64,191.41,191.63,4774.0,188.2571,188.4046,188.1785,188.3947,4774.0
2022-11-28 15:20:00,191.65,191.65,191.24,191.24,3443.0,188.4144,188.4144,188.0113,188.0113,3443.0
2022-11-28 15:25:00,191.23,191.3,191.14,191.26,4733.0,188.0015,188.0703,187.913,188.031,4733.0
2022-11-28 15:30:00,191.26,191.26,191.06,191.12,4842.0,188.031,188.031,187.8344,187.8934,4842.0
2022-11-28 15:35:00,191.07,191.2,190.82,191.05,11908.0,187.8442,187.972,187.5984,187.8245,11908.0
2022-11-28 15:40:00,191.06,191.43,191.05,191.43,9145.0,187.8344,188.1981,187.8245,188.1981,9145.0
2022-11-28 15:45:00,191.44,191.46,191.04,191.05,7654.0,188.208,188.2276,187.8147,187.8245,7654.0
2022-11-28 15:50:00,191.02,191.27,190.63,190.78,22229.0,187.795,188.0408,187.4116,187.5591,22229.0
2022-11-28 15:55:00,190.73,190.96,190.6,190.89,65112.0,187.5099,187.7361,187.3821,187.6672,65112.0
2022-11-29 09:30:00,189.68,190.81,189.68,189.7,5220.0,186.4777,187.5886,186.4777,186.4973,5220.0
2022-11-29 09:35:00,189.67,189.74,189.01,189.52,1964.0,186.4678,186.5367,185.819,186.3204,1964.0
2022-11-29 09:40:00,189.38,189.5,189.02,189.03,3615.0,186.1827,186.3007,185.8288,185.8386,3615.0
2022-11-29 09:45:00,189.02,189.32,189.02,189.24,4435.0,185.8288,186.1237,185.8288,186.0451,4435.0
2022-11-29 09:50:00,189.25,189.42,189.11,189.26,1800.0,186.0549,186.2221,185.9173,186.0648,1800.0
2022-11-29 09:55:00,189.24,189.68,189.23,189.57,3072.0,186.0451,186.4777,186.0353,186.3695,3072.0
2022-11-29 10:00:00,189.67,189.69,189.21,189.22,4410.0,186.4678,186.4875,186.0156,186.0254,4410.0
2022-11-29 10:05:00,189.34,189.85,189.33,189.7,1607.0,186.1434,186.6448,186.1336,186.4973,1607.0
2022-11-29 10:10:00,189.81,189.85,189.4,189.44,1300.0,186.6055,186.6448,186.2024,186.2417,1300.0
2022-11-29 10:15:00,189.75,190.14,189.75,190.14,1821.0,186.5465,186.9299,186.5465,186.9299,1821.0
2022-11-29 10:20:00,190.22,190.3,190.04,190.04,705.0,187.0085,187.0872,186.8316,186.8316,705.0
2022-11-29 10:25:00,190.29,190.46,190.13,190.46,1470.0,187.0774,187.2445,186.9201,187.2445,1470.0
2022-11-29 10:30:00,190.58,190.71,190.24,190.29,2500.0,187.3625,187.4903,187.0282,187.0774,2500.0
2022-11-29 10:35:00,190.34,190.34,190.19,190.19,810.0,187.1265,187.1265,186.9791,186.9791,810.0
2022-11-29 10:40:00,190.21,190.22,189.99,190.0,1075.0,186.9987,187.0085,186.7824,186.7923,1075.0
2022-11-29 10:45:00,190.09,190.28,190.0,190.24,2904.0,186.8807,187.0675,186.7923,187.0282,2904.0
2022-11-29 10:50:00,190.18,190.34,189.66,189.66,3152.0,186.9692,187.1265,186.458,186.458,3152.0
2022-11-29 10:55:00,189.67,190.07,189.67,189.94,1500.0,186.4678,186.8611,186.4678,186.7333,1500.0
2022-11-29 11:00:00,189.83,190.09,189.15,189.29,2244.0,186.6251,186.8807,185.9566,186.0942,2244.0
2022-11-29 11:05:00,189.2,189.3,188.82,188.83,1433.0,186.0058,186.1041,185.6322,185.642,1433.0
2022-11-29 11:10:00,188.83,189.08,188.83,188.93,917.0,185.642,185.8878,185.642,185.7403,917.0
2022-11-29 11:15:00,188.99,188.99,188.39,188.39,2753.0,185.7993,185.7993,185.2094,185.2094,2753.0
2022-11-29 11:20:00,188.46,188.56,188.16,188.42,2599.0,185.2783,185.3766,184.9833,185.2389,2599.0
2022-11-29 11:25:00,188.5,188.64,188.43,188.64,1200.0,185.3176,185.4552,185.2488,185.4552,1200.0
2022-11-29 11:30:00,188.66,188.91,188.55,188.85,4782.0,185.4749,185.7207,185.3667,185.6617,4782.0
2022-11-29 11:35:00,188.82,188.82,188.63,188.74,800.0,185.6322,185.6322,185.4454,185.5535,800.0
2022-11-29 11:40:00,188.8,188.8,188.53,188.61,3510.0,185.6125,185.6125,185.3471,185.4257,3510.0
2022-11-29 11:45:00,188.61,188.68,188.49,188.64,2468.0,185.4257,185.4945,185.3078,185.4552,2468.0
2022-11-29 11:50:00,188.65,188.73,188.48,188.73,656.0,185.4651,185.5437,185.2979,185.5437,656.0
2022-11-29 11:55:00,189.0,189.03,188.91,188.98,1845.0,185.8091,185.8386,185.7207,185.7895,1845.0
2022-11-29 12:00:00,188.92,188.98,188.81,188.81,3309.0,185.7305,185.7895,185.6224,185.6224,3309.0
2022-11-29 12:05:00,188.92,189.4,188.92,189.4,1695.0,185.7305,186.2024,185.7305,186.2024,1695.0
2022-11-29 12:10:00,189.25,189.32,189.1,189.32,1036.0,186.0549,186.1237,185.9075,186.1237,1036.0
2022-11-29 12:15:00,189.32,189.32,188.85,188.97,3022.0,186.1237,186.1237,185.6617,185.7797,3022.0
2022-11-29 12:20:00,189.09,189.12,189.01,189.04,2867.0,185.8976,185.9271,185.819,185.8485,2867.0
2022-11-29 12:25:00,188.98,189.15,188.97,188.97,1452.0,185.7895,185.9566,185.7797,185.7797,1452.0
2022-11-29 12:30:00,188.95,189.15,188.95,189.14,1670.0,185.76,185.9566,185.76,185.9468,1670.0
2022-11-29 12:35:00,189.15,189.51,188.95,189.39,2709.0,185.9566,186.3105,185.76,186.1926,2709.0
2022-11-29 12:40:00,189.41,189.51,189.4,189.48,650.0,186.2122,186.3105,186.2024,186.281,650.0
2022-11-29 12:45:00,189.46,189.53,189.36,189.53,2738.0,186.2614,186.3302,186.1631,186.3302,2738.0
2022-11-29 12:50:00,189.53,189.79,189.53,189.78,2041.0,186.3302,186.5858,186.3302,186.576,2041.0
2022-11-29 12:55:00,189.73,190.05,189.72,189.89,1765.0,186.5268,186.8414,186.517,186.6841,1765.0
2022-11-29 13:00:00,189.91,189.93,189.74,189.76,2232.0,186.7038,186.7234,186.5367,186.5563,2232.0
2022-11-29 13:05:00,189.77,189.84,189.59,189.59,836.0,186.5661,186.635,186.3892,186.3892,836.0
2022-11-29 13:10:00,189.45,189.63,189.25,189.63,2175.0,186.2515,186.4285,186.0549,186.4285,2175.0
2022-11-29 13:15:00,189.66,189.67,189.32,189.33,1834.0,186.458,186.4678,186.1237,186.1336,1834.0
2022-11-29 13:20:00,189.3,189.32,189.17,189.17,700.0,186.1041,186.1237,185.9763,185.9763,700.0
2022-11-29 13:25:00,189.09,189.09,188.8,188.8,1072.0,185.8976,185.8976,185.6125,185.6125,1072.0
2022-11-29 13:30:00,188.6,188.88,188.6,188.88,600.0,185.4159,185.6912,185.4159,185.6912,600.0
2022-11-29 13:35:00,188.97,189.03,188.86,188.95,2981.0,185.7797,185.8386,185.6715,185.76,2981.0
2022-11-29 13:40:00,188.85,188.99,188.85,188.92,801.0,185.6617,185.7993,185.6617,185.7305,801.0
2022-11-29 13:45:00,188.86,189.17,188.86,189.17,948.0,185.6715,185.9763,185.6715,185.9763,948.0
2022-11-29 13:50:00,189.23,189.23,189.02,189.12,3364.0,186.0353,186.0353,185.8288,185.9271,3364.0
2022-11-29 13:55:00,189.09,189.09,188.95,189.06,1864.0,185.8976,185.8976,185.76,185.8681,1864.0
2022-11-29 14:00:00,189.05,189.42,189.05,189.24,8508.0,185.8583,186.2221,185.8583,186.0451,8508.0
2022-11-29 14:05:00,189.26,189.27,189.08,189.08,4778.0,186.0648,186.0746,185.8878,185.8878,4778.0
2022-11-29 14:10:00,189.13,189.18,188.9,188.9,3261.0,185.937,185.9861,185.7108,185.7108,3261.0
2022-11-29 14:15:00,188.97,189.01,188.89,188.92,2993.0,185.7797,185.819,185.701,185.7305,2993.0
2022-11-29 14:20:00,188.89,188.89,188.78,188.78,3683.0,185.701,185.701,185.5929,185.5929,3683.0
2022-11-29 14:25:00,188.72,188.72,188.62,188.62,2894.0,185.5339,185.5339,185.4356,185.4356,2894.0
2022-11-29 14:30:00,188.56,188.56,188.37,188.53,2359.0,185.3766,185.3766,185.1898,185.3471,2359.0
2022-11-29 14:35:00,188.57,188.63,188.49,188.6,1606.0,185.3864,185.4454,185.3078,185.4159,1606.0
2022-11-29 14:40:00,188.62,188.67,188.25,188.36,9062.0,185.4356,185.4847,185.0718,185.18,9062.0
2022-11-29 14:45:00,188.34,188.34,188.32,188.33,456.0,185.1603,185.1603,185.1406,185.1505,456.0
2022-11-29 14:50:00,188.32,188.32,188.03,188.14,4962.0,185.1406,185.1406,184.8555,184.9637,4962.0
2022-11-29 14:55:00,188.16,188.19,188.08,188.15,1278.0,184.9833,185.0128,184.9047,184.9735,1278.0
2022-11-29 15:00:00,188.26,188.26,188.2,188.2,677.0,185.0816,185.0816,185.0227,185.0227,677.0
2022-11-29 15:05:00,188.37,188.65,188.36,188.6,3467.0,185.1898,185.4651,185.18,185.4159,3467.0
2022-11-29 15:10:00,188.66,188.66,188.5,188.5,3406.0,185.4749,185.4749,185.3176,185.3176,3406.0
2022-11-29 15:15:00,188.55,188.55,188.41,188.47,1650.0,185.3667,185.3667,185.2291,185.2881,1650.0
2022-11-29 15:20:00,188.61,188.68,188.24,188.25,4200.0,185.4257,185.4945,185.062,185.0718,4200.0
2022-11-29 15:25:00,188.23,188.48,188.23,188.46,2230.0,185.0521,185.2979,185.0521,185.2783,2230.0
2022-11-29 15:30:00,188.44,188.57,188.28,188.56,6459.0,185.2586,185.3864,185.1013,185.3766,6459.0
2022-11-29 15:35:00,188.6,188.74,188.43,188.5,3984.0,185.4159,185.5535,185.2488,185.3176,3984.0
2022-11-29 15:40:00,188.54,188.76,188.47,188.64,7259.0,185.3569,185.5732,185.2881,185.4552,7259.0
2022-11-29 15:45:00,188.64,188.64,188.36,188.5,6713.0,185.4552,185.4552,185.18,185.3176,6713.0
2022-11-29 15:50:00,188.67,188.68,188.34,188.36,17061.0,185.4847,185.4945,185.1603,185.18,17061.0
2022-11-29 15:55:00,188.42,188.99,188.37,188.83,55900.0,185.2389,185.7993,185.1898,185.642,55900.0
2022-11-30 09:30:00,187.95,189.46,187.46,189.46,8624.0,184.7769,186.2614,184.2951,186.2614,8624.0
2022-11-30 09:35:00,188.82,188.82,188.34,188.64,1015.0,185.6322,185.6322,185.1603,185.4552,1015.0
2022-11-30 09:40:00,188.27,188.6,187.17,187.72,39311.0,185.0915,185.4159,184.01,184.5508,39311.0
2022-11-30 09:45:00,187.94,187.98,186.9,187.13,9259.0,184.767,184.8064,183.7446,183.9707,9259.0
2022-11-30 09:50:00,187.04,187.12,186.15,186.46,4274.0,183.8822,183.9609,183.0073,183.312,4274.0
2022-11-30 09:55:00,186.32,186.96,186.2,186.96,7019.0,183.1744,183.8036,183.0564,183.8036,7019.0
2022-11-30 10:00:00,187.02,187.5,186.67,187.38,4972.0,183.8626,184.3345,183.5185,184.2165,4972.0
2022-11-30 10:05:00,187.38,187.61,187.25,187.39,4800.0,184.2165,184.4426,184.0887,184.2263,4800.0
2022-11-30 10:10:00,187.51,187.59,186.93,186.93,2400.0,184.3443,184.423,183.7741,183.7741,2400.0
2022-11-30 10:15:00,186.97,186.97,186.41,186.42,4753.0,183.8134,183.8134,183.2629,183.2727,4753.0
2022-11-30 10:20:00,186.5,186.57,186.28,186.39,1937.0,183.3514,183.4202,183.1351,183.2432,1937.0
2022-11-30 10:25:00,186.41,187.15,186.32,186.75,14961.0,183.2629,183.9904,183.1744,183.5971,14961.0
2022-11-30 10:30:00,186.64,186.64,186.18,186.18,1942.0,183.489,183.489,183.0368,183.0368,1942.0
2022-11-30 10:35:00,186.38,186.5,186.29,186.41,1398.0,183.2334,183.3514,183.1449,183.2629,1398.0
2022-11-30 10:40:00,186.54,186.78,186.53,186.61,2903.0,183.3907,183.6266,183.3808,183.4595,2903.0
2022-11-30 10:45:00,186.48,186.48,185.9,185.9,1664.0,183.3317,183.3317,182.7615,182.7615,1664.0
2022-11-30 10:50:00,185.76,185.91,185.66,185.68,2739.0,182.6238,182.7713,182.5255,182.5452,2739.0
2022-11-30 10:55:00,185.83,186.05,185.68,185.87,2159.0,182.6927,182.909,182.5452,182.732,2159.0
2022-11-30 11:00:00,185.85,186.32,185.85,186.24,2197.0,182.7123,183.1744,182.7123,183.0957,2197.0
2022-11-30 11:05:00,186.13,186.63,186.13,186.63,600.0,182.9876,183.4792,182.9876,183.4792,600.0
2022-11-30 11:10:00,186.65,187.13,186.65,187.13,1918.0,183.4988,183.9707,183.4988,183.9707,1918.0
2022-11-30 11:15:00,187.14,187.2,187.04,187.07,1654.0,183.9805,184.0395,183.8822,183.9117,1654.0
2022-11-30 11:20:00,187.18,187.24,187.04,187.04,1788.0,184.0199,184.0789,183.8822,183.8822,1788.0
2022-11-30 11:25:00,186.95,187.42,186.95,187.33,2253.0,183.7938,184.2558,183.7938,184.1673,2253.0
2022-11-30 11:30:00,187.43,187.53,187.31,187.53,1260.0,184.2657,184.364,184.1477,184.364,1260.0
2022-11-30 11:35:00,187.62,187.67,187.61,187.65,309.0,184.4524,184.5016,184.4426,184.4819,309.0
2022-11-30 11:40:00,187.68,187.81,187.58,187.6,2300.0,184.5114,184.6392,184.4131,184.4328,2300.0
2022-11-30 11:45:00,187.65,187.65,187.42,187.45,1740.0,184.4819,184.4819,184.2558,184.2853,1740.0
2022-11-30 11:50:00,187.5,187.5,187.03,187.03,3980.0,184.3345,184.3345,183.8724,183.8724,3980.0
2022-11-30 11:55:00,186.97,187.31,186.97,187.23,1115.0,183.8134,184.1477,183.8134,184.069,1115.0
2022-11-30 12:00:00,187.37,187.61,187.36,187.52,1320.0,184.2067,184.4426,184.1968,184.3541,1320.0
2022-11-30 12:05:00,187.59,187.65,187.38,187.46,1433.0,184.423,184.4819,184.2165,184.2951,1433.0
2022-11-30 12:10:00,187.31,187.36,187.24,187.31,2052.0,184.1477,184.1968,184.0789,184.1477,2052.0
2022-11-30 12:15:00,187.21,187.21,186.67,186.67,2785.0,184.0494,184.0494,183.5185,183.5185,2785.0
2022-11-30 12:20:00,186.58,186.61,186.34,186.56,2403.0,183.43,183.4595,183.1941,183.4103,2403.0
2022-11-30 12:25:00,186.6,186.78,186.6,186.75,1975.0,183.4497,183.6266,183.4497,183.5971,1975.0
2022-11-30 12:30:00,186.8,186.91,186.69,186.7,3019.0,183.6463,183.7544,183.5381,183.548,3019.0
2022-11-30 12:35:00,186.8,186.99,186.48,186.56,1734.0,183.6463,183.8331,183.3317,183.4103,1734.0
2022-11-30 12:40:00,186.58,186.87,186.52,186.83,3812.0,183.43,183.7151,183.371,183.6758,3812.0
2022-11-30 12:45:00,186.92,187.02,186.84,186.84,1603.0,183.7643,183.8626,183.6856,183.6856,1603.0
2022-11-30 12:50:00,186.74,186.81,186.73,186.74,900.0,183.5873,183.6561,183.5775,183.5873,900.0
2022-11-30 12:55:00,186.89,186.99,186.83,186.95,603.0,183.7348,183.8331,183.6758,183.7938,603.0
2022-11-30 13:00:00,186.96,187.11,186.95,187.08,1954.0,183.8036,183.9511,183.7938,183.9216,1954.0
2022-11-30 13:05:00,186.94,187.26,186.94,187.24,1318.0,183.7839,184.0985,183.7839,184.0789,1318.0
2022-11-30 13:10:00,187.16,187.27,187.1,187.1,2167.0,184.0002,184.1084,183.9412,183.9412,2167.0
2022-11-30 13:15:00,187.27,187.36,187.15,187.15,1787.0,184.1084,184.1968,183.9904,183.9904,1787.0
2022-11-30 13:20:00,187.13,187.25,187.11,187.11,800.0,183.9707,184.0887,183.9511,183.9511,800.0
2022-11-30 13:25:00,187.25,187.37,187.21,187.23,3283.0,184.0887,184.2067,184.0494,184.069,3283.0
2022-11-30 13:30:00,187.17,188.42,187.05,187.64,7107.0,184.01,185.2389,183.8921,184.4721,7107.0
2022-11-30 13:35:00,188.11,189.28,188.02,189.11,1851.0,184.9342,186.0844,184.8457,185.9173,1851.0
2022-11-30 13:40:00,189.24,189.48,188.96,189.4,3408.0,186.0451,186.281,185.7698,186.2024,3408.0
2022-11-30 13:45:00,189.35,189.52,188.92,189.31,22634.0,186.1532,186.3204,185.7305,186.1139,22634.0
2022-11-30 13:50:00,189.34,189.77,189.18,189.77,1000.0,186.1434,186.5661,185.9861,186.5661,1000.0
2022-11-30 13:55:00,189.87,191.01,189.59,191.01,3205.0,186.6645,187.7852,186.3892,187.7852,3205.0
2022-11-30 14:00:00,191.09,191.87,191.09,191.74,3108.0,187.8639,188.6307,187.8639,188.5029,3108.0
2022-11-30 14:05:00,191.74,192.3,191.74,191.84,5554.0,188.5029,189.0534,188.5029,188.6012,5554.0
2022-11-30 14:10:00,192.06,192.3,192.0,192.18,2032.0,188.8175,189.0534,188.7585,188.9355,2032.0
2022-11-30 14:15:00,192.35,192.94,192.3,192.94,5002.0,189.1026,189.6826,189.0534,189.6826,5002.0
2022-11-30 14:20:00,193.05,193.45,192.88,193.41,5615.0,189.7908,190.184,189.6236,190.1447,5615.0
2022-11-30 14:25:00,193.22,193.83,193.15,193.59,2437.0,189.9579,190.5576,189.8891,190.3217,2437.0
2022-11-30 14:30:00,193.54,193.7,193.37,193.65,6410.0,190.2725,190.4298,190.1054,190.3806,6410.0
2022-11-30 14:35:00,193.67,193.68,193.31,193.36,3540.0,190.4003,190.4101,190.0464,190.0955,3540.0
2022-11-30 14:40:00,193.43,193.6,193.19,193.24,4579.0,190.1644,190.3315,189.9284,189.9776,4579.0
2022-11-30 14:45:00,193.36,193.48,193.2,193.48,3542.0,190.0955,190.2135,189.9382,190.2135,3542.0
2022-11-30 14:50:00,193.49,194.12,193.49,193.91,4844.0,190.2233,190.8427,190.2233,190.6363,4844.0
2022-11-30 14:55:00,193.91,194.19,193.75,194.19,2944.0,190.6363,190.9115,190.479,190.9115,2944.0
2022-11-30 15:00:00,194.24,194.82,194.15,194.82,3971.0,190.9607,191.5309,190.8722,191.5309,3971.0
2022-11-30 15:05:00,194.85,195.18,194.79,195.06,5600.0,191.5604,191.8848,191.5014,191.7668,5600.0
2022-11-30 15:10:00,195.13,195.23,194.99,195.09,4077.0,191.8357,191.934,191.698,191.7963,4077.0
2022-11-30 15:15:00,195.12,195.93,195.11,195.81,5231.0,191.8258,192.6221,191.816,192.5042,5231.0
2022-11-30 15:20:00,195.76,196.02,195.65,196.02,8096.0,192.455,192.7106,192.3469,192.7106,8096.0
2022-11-30 15:25:00,196.05,196.2,195.97,196.13,5699.0,192.7401,192.8876,192.6615,192.8188,5699.0
2022-11-30 15:30:00,196.12,196.52,196.12,196.5,9833.0,192.8089,193.2022,192.8089,193.1825,9833.0
2022-11-30 15:35:00,196.52,196.91,196.31,196.36,11360.0,193.2022,193.5856,192.9957,193.0449,11360.0
2022-11-30 15:40:00,196.35,196.67,196.29,196.53,10285.0,193.0351,193.3497,192.9761,193.212,10285.0
2022-11-30 15:45:00,196.56,197.1,196.55,196.98,18969.0,193.2415,193.7724,193.2317,193.6544,18969.0
2022-11-30 15:50:00,196.98,197.67,196.97,197.57,31174.0,193.6544,194.3328,193.6446,194.2345,31174.0
2022-11-30 15:55:00,197.54,197.57,197.12,197.37,67999.0,194.205,194.2345,193.7921,194.0378,67999.0
2022-12-01 09:30:00,200.0,201.33,198.61,200.91,22810.0,196.6234,197.931,195.2569,197.5181,22810.0
2022-12-01 09:35:00,200.95,201.45,199.89,200.01,9218.0,197.5574,198.049,196.5153,196.6333,9218.0
2022-12-01 09:40:00,199.22,200.03,199.22,199.69,5627.0,195.8566,196.6529,195.8566,196.3187,5627.0
2022-12-01 09:45:00,199.59,199.8,199.22,199.27,6783.0,196.2204,196.4268,195.8566,195.9058,6783.0
2022-12-01 09:50:00,199.25,199.67,198.76,198.77,7346.0,195.8861,196.299,195.4044,195.4142,7346.0
2022-12-01 09:55:00,198.81,199.77,198.81,199.44,4287.0,195.4535,196.3973,195.4535,196.0729,4287.0
2022-12-01 10:00:00,199.75,200.33,199.44,200.2,4623.0,196.3777,196.9479,196.0729,196.8201,4623.0
2022-12-01 10:05:00,200.03,200.47,199.95,200.44,3689.0,196.6529,197.0855,196.5743,197.056,3689.0
2022-12-01 10:10:00,200.35,200.35,199.21,199.24,9785.0,196.9675,196.9675,195.8468,195.8763,9785.0
2022-12-01 10:15:00,199.24,199.35,197.99,197.99,3422.0,195.8763,195.9844,194.6474,194.6474,3422.0
2022-12-01 10:20:00,198.04,198.08,197.68,197.84,7162.0,194.6965,194.7358,194.3426,194.4999,7162.0
2022-12-01 10:25:00,197.66,198.06,197.66,197.76,3486.0,194.3229,194.7162,194.3229,194.4213,3486.0
2022-12-01 10:30:00,197.87,198.0,197.4,198.0,6184.0,194.5294,194.6572,194.0673,194.6572,6184.0
2022-12-01 10:35:00,197.99,198.56,197.99,198.56,4089.0,194.6474,195.2077,194.6474,195.2077,4089.0
2022-12-01 10:40:00,198.32,198.57,198.24,198.41,1816.0,194.9718,195.2176,194.8931,195.0603,1816.0
2022-12-01 10:45:00,198.6,199.19,198.57,199.19,6119.0,195.2471,195.8271,195.2176,195.8271,6119.0
2022-12-01 10:50:00,199.08,199.66,199.08,199.52,6051.0,195.719,196.2892,195.719,196.1515,6051.0
2022-12-01 10:55:00,199.53,199.8,199.18,199.53,11703.0,196.1614,196.4268,195.8173,196.1614,11703.0
2022-12-01 11:00:00,199.44,199.79,199.44,199.79,4220.0,196.0729,196.417,196.0729,196.417,4220.0
2022-12-01 11:05:00,199.77,200.17,199.76,200.05,3539.0,196.3973,196.7906,196.3875,196.6726,3539.0
2022-12-01 11:10:00,200.25,200.36,199.86,200.02,14483.0,196.8692,196.9774,196.4858,196.6431,14483.0
2022-12-01 11:15:00,199.89,199.89,199.37,199.47,14038.0,196.5153,196.5153,196.0041,196.1024,14038.0
2022-12-01 11:20:00,199.63,199.94,199.44,199.67,2253.0,196.2597,196.5644,196.0729,196.299,2253.0
2022-12-01 11:25:00,199.78,199.91,199.63,199.72,5008.0,196.4071,196.535,196.2597,196.3482,5008.0
2022-12-01 11:30:00,199.86,200.12,199.85,199.94,3487.0,196.4858,196.7414,196.476,196.5644,3487.0
2022-12-01 11:35:00,200.23,200.29,199.88,200.08,4391.0,196.8496,196.9085,196.5055,196.7021,4391.0
2022-12-01 11:40:00,200.11,200.7,200.08,200.7,1701.0,196.7316,197.3116,196.7021,197.3116,1701.0
2022-12-01 11:45:00,200.61,200.8,200.45,200.67,6784.0,197.2231,197.4099,197.0658,197.2821,6784.0
2022-12-01 11:50:00,200.48,201.1,200.38,200.9,22865.0,197.0953,197.7049,196.997,197.5082,22865.0
2022-12-01 11:55:00,201.16,201.54,201.16,201.53,2331.0,197.7639,198.1374,197.7639,198.1276,2331.0
2022-12-01 12:00:00,201.54,201.6,200.55,200.69,3459.0,198.1374,198.1964,197.1641,197.3018,3459.0
2022-12-01 12:05:00,200.76,200.86,200.43,200.65,8345.0,197.3706,197.4689,197.0462,197.2625,8345.0
2022-12-01 12:10:00,200.67,201.12,200.57,200.84,4680.0,197.2821,197.7245,197.1838,197.4493,4680.0
2022-12-01 12:15:00,200.9,201.57,200.9,201.32,3365.0,197.5082,198.1669,197.5082,197.9211,3365.0
2022-12-01 12:20:00,201.38,201.9,201.38,201.74,11250.0,197.9801,198.4914,197.9801,198.3341,11250.0
2022-12-01 12:25:00,201.64,202.1,201.64,202.04,5509.0,198.2357,198.688,198.2357,198.629,5509.0
2022-12-01 12:30:00,202.04,202.15,201.88,201.88,3921.0,198.629,198.7371,198.4717,198.4717,3921.0
2022-12-01 12:35:00,201.85,202.19,201.82,202.19,2178.0,198.4422,198.7765,198.4127,198.7765,2178.0
2022-12-01 12:40:00,202.19,202.19,201.8,201.86,3313.0,198.7765,198.7765,198.393,198.452,3313.0
2022-12-01 12:45:00,201.98,202.26,201.82,202.26,1961.0,198.57,198.8453,198.4127,198.8453,1961.0
2022-12-01 12:50:00,202.28,202.55,202.28,202.39,1842.0,198.8649,199.1304,198.8649,198.9731,1842.0
2022-12-01 12:55:00,202.39,202.49,202.02,202.27,2482.0,198.9731,199.0714,198.6093,198.8551,2482.0
2022-12-01 13:00:00,202.4,202.5,202.34,202.39,2603.0,198.9829,199.0812,198.9239,198.9731,2603.0
2022-12-01 13:05:00,202.44,202.78,202.44,202.73,3044.0,199.0222,199.3565,199.0222,199.3073,3044.0
2022-12-01 13:10:00,202.69,202.72,202.41,202.42,2015.0,199.268,199.2975,198.9927,199.0026,2015.0
2022-12-01 13:15:00,202.3,202.3,201.64,201.78,3603.0,198.8846,198.8846,198.2357,198.3734,3603.0
2022-12-01 13:20:00,201.67,202.02,201.63,201.93,2584.0,198.2652,198.6093,198.2259,198.5209,2584.0
2022-12-01 13:25:00,201.93,202.03,201.91,201.91,1713.0,198.5209,198.6192,198.5012,198.5012,1713.0
2022-12-01 13:30:00,201.85,202.0,201.46,201.46,4685.0,198.4422,198.5897,198.0588,198.0588,4685.0
2022-12-01 13:35:00,201.5,201.95,201.49,201.95,1800.0,198.0981,198.5405,198.0883,198.5405,1800.0
2022-12-01 13:40:00,201.95,202.3,201.94,202.2,23660.0,198.5405,198.8846,198.5307,198.7863,23660.0
2022-12-01 13:45:00,202.18,202.56,201.81,202.08,11474.0,198.7666,199.1402,198.4029,198.6683,11474.0
2022-12-01 13:50:00,202.2,202.2,201.46,201.48,8543.0,198.7863,198.7863,198.0588,198.0784,8543.0
2022-12-01 13:55:00,201.59,201.59,201.24,201.44,1061.0,198.1866,198.1866,197.8425,198.0391,1061.0
2022-12-01 14:00:00,201.38,201.4,200.89,200.89,4308.0,197.9801,197.9998,197.4984,197.4984,4308.0
2022-12-01 14:05:00,200.84,200.93,200.68,200.89,3825.0,197.4493,197.5377,197.292,197.4984,3825.0
2022-12-01 14:10:00,200.81,200.94,200.74,200.91,4610.0,197.4198,197.5476,197.3509,197.5181,4610.0
2022-12-01 14:15:00,200.88,201.08,200.79,201.08,2253.0,197.4886,197.6852,197.4001,197.6852,2253.0
2022-12-01 14:20:00,201.02,201.29,201.02,201.28,1500.0,197.6262,197.8917,197.6262,197.8818,1500.0
2022-12-01 14:25:00,201.33,201.46,201.25,201.46,4208.0,197.931,198.0588,197.8523,198.0588,4208.0
2022-12-01 14:30:00,201.42,201.45,201.32,201.45,2606.0,198.0195,198.049,197.9211,198.049,2606.0
2022-12-01 14:35:00,201.39,201.5,201.3,201.3,4319.0,197.99,198.0981,197.9015,197.9015,4319.0
2022-12-01 14:40:00,201.29,201.31,201.19,201.19,3494.0,197.8917,197.9113,197.7933,197.7933,3494.0
2022-12-01 14:45:00,201.15,201.37,201.09,201.37,4668.0,197.754,197.9703,197.695,197.9703,4668.0
2022-12-01 14:50:00,201.31,201.55,201.27,201.41,7541.0,197.9113,198.1473,197.872,198.0096,7541.0
2022-12-01 14:55:00,201.48,201.69,201.32,201.69,4393.0,198.0784,198.2849,197.9211,198.2849,4393.0
2022-12-01 15:00:00,201.65,201.72,201.5,201.5,2646.0,198.2456,198.3144,198.0981,198.0981,2646.0
2022-12-01 15:05:00,201.5,201.74,201.49,201.63,5355.0,198.0981,198.3341,198.0883,198.2259,5355.0
2022-12-01 15:10:00,201.57,201.57,201.1,201.1,9263.0,198.1669,198.1669,197.7049,197.7049,9263.0
2022-12-01 15:15:00,200.92,201.0,200.66,200.91,7345.0,197.5279,197.6066,197.2723,197.5181,7345.0
2022-12-01 15:20:00,200.92,201.0,200.81,200.84,5599.0,197.5279,197.6066,197.4198,197.4493,5599.0
2022-12-01 15:25:00,200.83,201.05,200.77,201.05,9496.0,197.4394,197.6557,197.3804,197.6557,9496.0
2022-12-01 15:30:00,201.0,201.53,201.0,201.43,10831.0,197.6066,198.1276,197.6066,198.0293,10831.0
2022-12-01 15:35:00,201.42,201.63,201.4,201.51,6379.0,198.0195,198.2259,197.9998,198.1079,6379.0
2022-12-01 15:40:00,201.5,201.78,201.27,201.78,13896.0,198.0981,198.3734,197.872,198.3734,13896.0
2022-12-01 15:45:00,201.72,201.8,201.47,201.8,10652.0,198.3144,198.393,198.0686,198.393,10652.0
2022-12-01 15:50:00,201.84,202.05,201.63,201.65,23989.0,198.4324,198.6388,198.2259,198.2456,23989.0
2022-12-01 15:55:00,201.65,202.27,201.5,202.25,91482.0,198.2456,198.8551,198.0981,198.8354,91482.0
2022-12-02 09:30:00,197.79,199.16,195.96,195.99,27723.0,194.4507,195.7976,192.6516,192.6811,27723.0
2022-12-02 09:35:00,196.19,197.11,196.16,196.97,3257.0,192.8778,193.7822,192.8483,193.6446,3257.0
2022-12-02 09:40:00,197.06,197.33,196.83,196.97,4187.0,193.7331,193.9985,193.507,193.6446,4187.0
2022-12-02 09:45:00,196.97,197.11,196.57,196.57,5446.0,193.6446,193.7822,193.2513,193.2513,5446.0
2022-12-02 09:50:00,196.74,197.82,196.74,197.4,14463.0,193.4185,194.4802,193.4185,194.0673,14463.0
2022-12-02 09:55:00,197.36,197.56,196.94,197.36,4536.0,194.028,194.2246,193.6151,194.028,4536.0
2022-12-02 10:00:00,197.36,197.64,196.44,196.5,7448.0,194.028,194.3033,193.1235,193.1825,7448.0
2022-12-02 10:05:00,196.5,196.98,196.17,196.98,6704.0,193.1825,193.6544,192.8581,193.6544,6704.0
2022-12-02 10:10:00,196.94,197.42,196.9,197.31,2779.0,193.6151,194.087,193.5758,193.9788,2779.0
2022-12-02 10:15:00,197.04,197.19,196.65,196.89,5791.0,193.7134,193.8609,193.33,193.5659,5791.0
2022-12-02 10:20:00,197.03,197.41,196.89,196.93,3051.0,193.7036,194.0772,193.5659,193.6053,3051.0
2022-12-02 10:25:00,197.08,197.14,196.47,196.69,4282.0,193.7527,193.8117,193.153,193.3693,4282.0
2022-12-02 10:30:00,196.68,197.3,196.48,197.3,18796.0,193.3595,193.969,193.1629,193.969,18796.0
2022-12-02 10:35:00,197.3,197.3,196.69,196.82,2100.0,193.969,193.969,193.3693,193.4971,2100.0
2022-12-02 10:40:00,196.67,196.81,196.53,196.64,1669.0,193.3497,193.4873,193.212,193.3202,1669.0
2022-12-02 10:45:00,196.56,196.95,196.51,196.86,3401.0,193.2415,193.6249,193.1924,193.5364,3401.0
2022-12-02 10:50:00,196.87,197.41,196.78,197.2,2326.0,193.5463,194.0772,193.4578,193.8707,2326.0
2022-12-02 10:55:00,197.18,197.32,196.95,197.17,2423.0,193.851,193.9887,193.6249,193.8412,2423.0
2022-12-02 11:00:00,197.25,197.59,196.94,197.51,5509.0,193.9199,194.2541,193.6151,194.1755,5509.0
2022-12-02 11:05:00,197.51,198.07,197.51,197.98,22873.0,194.1755,194.726,194.1755,194.6375,22873.0
2022-12-02 11:10:00,197.98,198.46,197.98,198.34,3616.0,194.6375,195.1094,194.6375,194.9915,3616.0
2022-12-02 11:15:00,198.34,198.35,197.91,197.99,5074.0,194.9915,195.0013,194.5687,194.6474,5074.0
2022-12-02 11:20:00,198.14,198.36,198.11,198.31,5482.0,194.7948,195.0111,194.7653,194.962,5482.0
2022-12-02 11:25:00,198.28,198.52,198.15,198.46,7263.0,194.9325,195.1684,194.8047,195.1094,7263.0
2022-12-02 11:30:00,198.46,198.68,198.24,198.68,3804.0,195.1094,195.3257,194.8931,195.3257,3804.0
2022-12-02 11:35:00,198.59,198.66,198.28,198.38,3155.0,195.2372,195.3061,194.9325,195.0308,3155.0
2022-12-02 11:40:00,198.39,198.76,198.34,198.72,1805.0,195.0406,195.4044,194.9915,195.365,1805.0
2022-12-02 11:45:00,198.72,199.02,198.71,198.96,5880.0,195.365,195.66,195.3552,195.601,5880.0
2022-12-02 11:50:00,198.96,199.05,198.57,198.76,4764.0,195.601,195.6895,195.2176,195.4044,4764.0
2022-12-02 11:55:00,198.67,198.77,198.27,198.28,1881.0,195.3159,195.4142,194.9226,194.9325,1881.0
2022-12-02 12:00:00,198.36,198.59,198.26,198.59,941.0,195.0111,195.2372,194.9128,195.2372,941.0
2022-12-02 12:05:00,198.7,199.07,198.54,198.95,1500.0,195.3454,195.7091,195.1881,195.5912,1500.0
2022-12-02 12:10:00,199.23,199.45,199.17,199.41,1816.0,195.8664,196.0827,195.8074,196.0434,1816.0
2022-12-02 12:15:00,199.41,199.41,199.03,199.03,1100.0,196.0434,196.0434,195.6698,195.6698,1100.0
2022-12-02 12:20:00,199.12,199.19,198.93,199.04,930.0,195.7583,195.8271,195.5715,195.6796,930.0
2022-12-02 12:25:00,199.05,199.17,199.03,199.12,600.0,195.6895,195.8074,195.6698,195.7583,600.0
2022-12-02 12:30:00,199.16,199.16,199.01,199.02,1200.0,195.7976,195.7976,195.6501,195.66,1200.0
2022-12-02 12:35:00,198.93,198.96,198.81,198.86,2400.0,195.5715,195.601,195.4535,195.5027,2400.0
2022-12-02 12:40:00,198.81,199.12,198.69,199.12,2101.0,195.4535,195.7583,195.3356,195.7583,2101.0
2022-12-02 12:45:00,199.13,199.3,199.12,199.3,200.0,195.7681,195.9353,195.7583,195.9353,200.0
2022-12-02 12:50:00,199.11,199.27,199.02,199.22,800.0,195.7485,195.9058,195.66,195.8566,800.0
2022-12-02 12:55:00,199.13,199.13,198.73,198.91,2604.0,195.7681,195.7681,195.3749,195.5518,2604.0
2022-12-02 13:00:00,198.9,199.19,198.9,198.98,1997.0,195.542,195.8271,195.542,195.6207,1997.0
2022-12-02 13:05:00,199.08,199.22,199.0,199.18,1301.0,195.719,195.8566,195.6403,195.8173,1301.0
2022-12-02 13:10:00,199.09,199.36,198.99,199.24,3157.0,195.7288,195.9942,195.6305,195.8763,3157.0
2022-12-02 13:15:00,199.41,199.57,199.3,199.56,2212.0,196.0434,196.2007,195.9353,196.1909,2212.0
2022-12-02 13:20:00,199.73,199.73,199.62,199.7,1405.0,196.358,196.358,196.2499,196.3285,1405.0
2022-12-02 13:25:00,199.69,199.69,199.51,199.59,3094.0,196.3187,196.3187,196.1417,196.2204,3094.0
2022-12-02 13:30:00,199.59,199.9,199.51,199.81,2816.0,196.2204,196.5251,196.1417,196.4366,2816.0
2022-12-02 13:35:00,199.8,199.84,199.75,199.79,700.0,196.4268,196.4661,196.3777,196.417,700.0
2022-12-02 13:40:00,199.84,199.96,199.61,199.65,3149.0,196.4661,196.5841,196.24,196.2793,3149.0
2022-12-02 13:45:00,199.62,199.75,199.62,199.74,2064.0,196.2499,196.3777,196.2499,196.3678,2064.0
2022-12-02 13:50:00,199.65,199.85,199.58,199.8,2504.0,196.2793,196.476,196.2105,196.4268,2504.0
2022-12-02 13:55:00,199.79,199.92,199.62,199.89,4656.0,196.417,196.5448,196.2499,196.5153,4656.0
2022-12-02 14:00:00,199.95,200.38,199.95,200.38,1398.0,196.5743,196.997,196.5743,196.997,1398.0
2022-12-02 14:05:00,200.36,200.39,200.03,200.03,2939.0,196.9774,197.0069,196.6529,196.6529,2939.0
2022-12-02 14:10:00,200.09,200.46,200.09,200.46,2808.0,196.7119,197.0757,196.7119,197.0757,2808.0
2022-12-02 14:15:00,200.58,200.84,200.58,200.84,1958.0,197.1936,197.4493,197.1936,197.4493,1958.0
2022-12-02 14:20:00,201.03,201.03,200.64,200.81,7621.0,197.636,197.636,197.2526,197.4198,7621.0
2022-12-02 14:25:00,200.92,201.33,200.89,201.22,4431.0,197.5279,197.931,197.4984,197.8228,4431.0
2022-12-02 14:30:00,201.13,201.26,200.92,201.06,2623.0,197.7344,197.8622,197.5279,197.6655,2623.0
2022-12-02 14:35:00,201.07,201.07,200.9,201.01,1300.0,197.6754,197.6754,197.5082,197.6164,1300.0
2022-12-02 14:40:00,201.08,201.29,201.06,201.29,1092.0,197.6852,197.8917,197.6655,197.8917,1092.0
2022-12-02 14:45:00,201.19,201.49,201.07,201.4,3899.0,197.7933,198.0883,197.6754,197.9998,3899.0
2022-12-02 14:50:00,201.43,201.63,201.43,201.63,648.0,198.0293,198.2259,198.0293,198.2259,648.0
2022-12-02 14:55:00,201.74,202.06,201.74,201.96,3517.0,198.3341,198.6487,198.3341,198.5503,3517.0
2022-12-02 15:00:00,201.95,202.27,201.92,202.27,1702.0,198.5405,198.8551,198.511,198.8551,1702.0
2022-12-02 15:05:00,202.18,202.27,201.79,202.27,6078.0,198.7666,198.8551,198.3832,198.8551,6078.0
2022-12-02 15:10:00,202.23,202.44,202.05,202.36,3230.0,198.8158,199.0222,198.6388,198.9436,3230.0
2022-12-02 15:15:00,202.43,202.82,202.24,202.82,8771.0,199.0124,199.3958,198.8256,199.3958,8771.0
2022-12-02 15:20:00,202.74,202.74,202.39,202.41,19151.0,199.3172,199.3172,198.9731,198.9927,19151.0
2022-12-02 15:25:00,202.42,202.54,202.03,202.15,8827.0,199.0026,199.1206,198.6192,198.7371,8827.0
2022-12-02 15:30:00,202.08,202.12,201.68,201.71,4551.0,198.6683,198.7076,198.2751,198.3046,4551.0
2022-12-02 15:35:00,201.71,201.71,201.39,201.61,4180.0,198.3046,198.3046,197.99,198.2063,4180.0
2022-12-02 15:40:00,201.62,201.72,201.36,201.37,3860.0,198.2161,198.3144,197.9605,197.9703,3860.0
2022-12-02 15:45:00,201.29,201.3,201.02,201.06,7460.0,197.8917,197.9015,197.6262,197.6655,7460.0
2022-12-02 15:50:00,201.1,201.38,200.96,201.17,12323.0,197.7049,197.9801,197.5672,197.7737,12323.0
2022-12-02 15:55:00,201.1,201.57,201.1,201.56,48126.0,197.7049,198.1669,197.7049,198.1571,48126.0
2022-12-05 09:30:00,198.51,199.83,198.01,198.38,12027.0,195.1586,196.4563,194.667,195.0308,12027.0
2022-12-05 09:35:00,198.95,199.67,198.54,199.67,1726.0,195.5912,196.299,195.1881,196.299,1726.0
2022-12-05 09:40:00,198.98,199.18,197.47,197.8,3053.0,195.6207,195.8173,194.1361,194.4606,3053.0
2022-12-05 09:45:00,197.8,197.8,196.67,196.67,2285.0,194.4606,194.4606,193.3497,193.3497,2285.0
2022-12-05 09:50:00,196.64,196.73,195.82,195.82,7939.0,193.3202,193.4086,192.514,192.514,7939.0
2022-12-05 09:55:00,195.96,196.25,195.53,195.63,6001.0,192.6516,192.9367,192.2289,192.3272,6001.0
2022-12-05 10:00:00,195.43,196.0,194.8,195.77,5553.0,192.1306,192.691,191.5112,192.4648,5553.0
2022-12-05 10:05:00,196.0,196.14,195.07,195.41,5089.0,192.691,192.8286,191.7767,192.1109,5089.0
2022-12-05 10:10:00,195.43,196.41,195.43,195.91,5370.0,192.1306,193.094,192.1306,192.6025,5370.0
2022-12-05 10:15:00,195.85,195.86,195.34,195.37,6389.0,192.5435,192.5533,192.0421,192.0716,6389.0
2022-12-05 10:20:00,195.38,195.67,195.17,195.47,5229.0,192.0814,192.3665,191.875,192.1699,5229.0
2022-12-05 10:25:00,195.58,196.07,195.47,195.47,8596.0,192.2781,192.7598,192.1699,192.1699,8596.0
2022-12-05 10:30:00,195.17,195.85,195.17,195.84,4806.0,191.875,192.5435,191.875,192.5337,4806.0
2022-12-05 10:35:00,195.73,195.96,195.68,195.89,2432.0,192.4255,192.6516,192.3764,192.5828,2432.0
2022-12-05 10:40:00,195.99,196.35,195.84,196.21,6428.0,192.6811,193.0351,192.5337,192.8974,6428.0
2022-12-05 10:45:00,196.24,196.24,196.04,196.09,1895.0,192.9269,192.9269,192.7303,192.7794,1895.0
2022-12-05 10:50:00,196.05,196.05,195.31,195.38,3443.0,192.7401,192.7401,192.0126,192.0814,3443.0
2022-12-05 10:55:00,195.52,195.57,195.15,195.38,7639.0,192.2191,192.2682,191.8553,192.0814,7639.0
2022-12-05 11:00:00,195.4,195.63,195.33,195.58,22771.0,192.1011,192.3272,192.0323,192.2781,22771.0
2022-12-05 11:05:00,195.46,195.55,195.33,195.47,2315.0,192.1601,192.2486,192.0323,192.1699,2315.0
2022-12-05 11:10:00,195.51,195.88,195.42,195.42,7399.0,192.2092,192.573,192.1208,192.1208,7399.0
2022-12-05 11:15:00,195.43,195.43,194.59,194.61,2661.0,192.1306,192.1306,191.3048,191.3244,2661.0
2022-12-05 11:20:00,194.72,194.72,194.36,194.51,3219.0,191.4326,191.4326,191.0787,191.2261,3219.0
2022-12-05 11:25:00,194.49,194.63,194.13,194.58,1983.0,191.2065,191.3441,190.8525,191.2949,1983.0
2022-12-05 11:30:00,194.66,194.77,194.14,194.16,2043.0,191.3736,191.4817,190.8624,190.882,2043.0
2022-12-05 11:35:00,194.06,194.1,193.65,193.65,8433.0,190.7837,190.823,190.3806,190.3806,8433.0
2022-12-05 11:40:00,193.82,194.06,193.76,193.89,9984.0,190.5478,190.7837,190.4888,190.6166,9984.0
2022-12-05 11:45:00,193.88,194.23,193.88,194.19,1216.0,190.6068,190.9508,190.6068,190.9115,1216.0
2022-12-05 11:50:00,194.24,194.34,194.09,194.09,2432.0,190.9607,191.059,190.8132,190.8132,2432.0
2022-12-05 11:55:00,194.09,194.1,193.64,193.65,1699.0,190.8132,190.823,190.3708,190.3806,1699.0
2022-12-05 12:00:00,193.54,193.96,193.5,193.96,1200.0,190.2725,190.6854,190.2332,190.6854,1200.0
2022-12-05 12:05:00,193.93,194.46,193.93,194.43,2206.0,190.6559,191.177,190.6559,191.1475,2206.0
2022-12-05 12:10:00,194.47,194.67,194.28,194.67,5937.0,191.1868,191.3834,191.0,191.3834,5937.0
2022-12-05 12:15:00,194.98,195.09,194.98,195.04,2140.0,191.6882,191.7963,191.6882,191.7472,2140.0
2022-12-05 12:20:00,194.94,195.26,194.94,195.24,2054.0,191.6489,191.9635,191.6489,191.9438,2054.0
2022-12-05 12:25:00,195.37,195.43,194.98,195.19,2194.0,192.0716,192.1306,191.6882,191.8946,2194.0
2022-12-05 12:30:00,195.11,195.11,194.6,194.6,924.0,191.816,191.816,191.3146,191.3146,924.0
2022-12-05 12:35:00,194.58,194.67,194.49,194.67,2281.0,191.2949,191.3834,191.2065,191.3834,2281.0
2022-12-05 12:40:00,194.67,194.76,194.1,194.18,27901.0,191.3834,191.4719,190.823,190.9017,27901.0
2022-12-05 12:45:00,194.13,194.44,194.12,194.23,5363.0,190.8525,191.1573,190.8427,190.9508,5363.0
2022-12-05 12:50:00,194.18,194.18,193.7,193.7,1005.0,190.9017,190.9017,190.4298,190.4298,1005.0
2022-12-05 12:55:00,193.75,193.92,193.75,193.86,712.0,190.479,190.6461,190.479,190.5871,712.0
2022-12-05 13:00:00,193.87,193.87,193.69,193.75,2224.0,190.5969,190.5969,190.42,190.479,2224.0
2022-12-05 13:05:00,193.73,194.23,193.72,194.23,1200.0,190.4593,190.9508,190.4495,190.9508,1200.0
2022-12-05 13:10:00,194.17,194.27,194.0,194.27,1868.0,190.8919,190.9902,190.7247,190.9902,1868.0
2022-12-05 13:15:00,194.38,194.38,194.24,194.34,3235.0,191.0983,191.0983,190.9607,191.059,3235.0
2022-12-05 13:20:00,194.18,194.18,194.08,194.08,900.0,190.9017,190.9017,190.8034,190.8034,900.0
2022-12-05 13:25:00,194.02,194.16,193.99,194.11,2811.0,190.7444,190.882,190.7149,190.8329,2811.0
2022-12-05 13:30:00,194.25,194.5,194.25,194.39,2526.0,190.9705,191.2163,190.9705,191.1081,2526.0
2022-12-05 13:35:00,194.34,194.35,194.03,194.25,5007.0,191.059,191.0688,190.7542,190.9705,5007.0
2022-12-05 13:40:00,194.23,194.3,194.03,194.16,2736.0,190.9508,191.0197,190.7542,190.882,2736.0
2022-12-05 13:45:00,194.21,194.24,194.18,194.24,400.0,190.9312,190.9607,190.9017,190.9607,400.0
2022-12-05 13:50:00,194.08,194.13,193.92,193.97,2043.0,190.8034,190.8525,190.6461,190.6952,2043.0
2022-12-05 13:55:00,193.97,194.02,193.44,193.48,1963.0,190.6952,190.7444,190.1742,190.2135,1963.0
2022-12-05 14:00:00,193.34,193.67,193.28,193.63,3861.0,190.0759,190.4003,190.0169,190.361,3861.0
2022-12-05 14:05:00,193.64,193.79,193.62,193.63,2344.0,190.3708,190.5183,190.3511,190.361,2344.0
2022-12-05 14:10:00,193.66,194.14,193.62,194.14,2703.0,190.3905,190.8624,190.3511,190.8624,2703.0
2022-12-05 14:15:00,194.05,194.17,194.05,194.08,1837.0,190.7739,190.8919,190.7739,190.8034,1837.0
2022-12-05 14:20:00,194.08,194.1,193.93,193.93,1690.0,190.8034,190.823,190.6559,190.6559,1690.0
2022-12-05 14:25:00,193.87,193.96,193.59,193.61,4894.0,190.5969,190.6854,190.3217,190.3413,4894.0
2022-12-05 14:30:00,193.65,193.65,193.14,193.15,4060.0,190.3806,190.3806,189.8793,189.8891,4060.0
2022-12-05 14:35:00,193.14,193.3,193.11,193.13,1514.0,189.8793,190.0365,189.8498,189.8694,1514.0
2022-12-05 14:40:00,193.07,193.3,192.92,193.3,2331.0,189.8104,190.0365,189.663,190.0365,2331.0
2022-12-05 14:45:00,193.16,193.19,192.97,193.07,1708.0,189.8989,189.9284,189.7121,189.8104,1708.0
2022-12-05 14:50:00,193.2,193.55,193.2,193.4,2196.0,189.9382,190.2823,189.9382,190.1349,2196.0
2022-12-05 14:55:00,193.4,193.57,193.4,193.44,2590.0,190.1349,190.302,190.1349,190.1742,2590.0
2022-12-05 15:00:00,193.6,193.63,193.3,193.52,3801.0,190.3315,190.361,190.0365,190.2528,3801.0
2022-12-05 15:05:00,193.59,193.65,193.37,193.63,2419.0,190.3217,190.3806,190.1054,190.361,2419.0
2022-12-05 15:10:00,193.53,193.58,193.34,193.44,4287.0,190.2627,190.3118,190.0759,190.1742,4287.0
2022-12-05 15:15:00,193.49,193.49,193.01,193.01,6528.0,190.2233,190.2233,189.7514,189.7514,6528.0
2022-12-05 15:20:00,193.06,193.26,193.04,193.21,3603.0,189.8006,189.9972,189.7809,189.9481,3603.0
2022-12-05 15:25:00,193.21,193.21,192.96,193.02,4925.0,189.9481,189.9481,189.7023,189.7613,4925.0
2022-12-05 15:30:00,193.04,193.48,193.04,193.36,18011.0,189.7809,190.2135,189.7809,190.0955,18011.0
2022-12-05 15:35:00,193.48,193.87,193.44,193.77,2702.0,190.2135,190.5969,190.1742,190.4986,2702.0
2022-12-05 15:40:00,193.53,193.79,193.46,193.79,4907.0,190.2627,190.5183,190.1938,190.5183,4907.0
2022-12-05 15:45:00,193.75,194.05,193.5,193.99,7981.0,190.479,190.7739,190.2332,190.7149,7981.0
2022-12-05 15:50:00,193.92,194.07,193.71,193.92,11652.0,190.6461,190.7935,190.4396,190.6461,11652.0
2022-12-05 15:55:00,193.93,194.02,193.6,193.68,41090.0,190.6559,190.7444,190.3315,190.4101,41090.0
2022-12-06 09:30:00,194.0,194.75,193.52,193.6,18740.0,190.7247,191.4621,190.2528,190.3315,18740.0
2022-12-06 09:35:00,193.84,194.4,193.36,194.16,5464.0,190.5674,191.118,190.0955,190.882,5464.0
2022-12-06 09:40:00,194.56,194.56,194.0,194.11,2723.0,191.2753,191.2753,190.7247,190.8329,2723.0
2022-12-06 09:45:00,193.97,194.48,193.8,194.48,5250.0,190.6952,191.1966,190.5281,191.1966,5250.0
2022-12-06 09:50:00,194.4,194.54,194.01,194.02,1956.0,191.118,191.2556,190.7346,190.7444,1956.0
2022-12-06 09:55:00,194.06,194.06,193.18,193.19,2300.0,190.7837,190.7837,189.9186,189.9284,2300.0
2022-12-06 10:00:00,193.24,193.49,192.93,193.12,5453.0,189.9776,190.2233,189.6728,189.8596,5453.0
2022-12-06 10:05:00,193.15,193.28,192.51,192.99,5694.0,189.8891,190.0169,189.2599,189.7318,5694.0
2022-12-06 10:10:00,193.02,193.02,192.33,192.33,2600.0,189.7613,189.7613,189.0829,189.0829,2600.0
2022-12-06 10:15:00,192.71,192.97,192.62,192.86,3113.0,189.4565,189.7121,189.368,189.604,3113.0
2022-12-06 10:20:00,193.01,193.28,192.63,192.86,2000.0,189.7514,190.0169,189.3779,189.604,2000.0
2022-12-06 10:25:00,193.01,193.1,192.63,192.68,4412.0,189.7514,189.8399,189.3779,189.427,4412.0
2022-12-06 10:30:00,192.83,192.9,192.69,192.83,1500.0,189.5745,189.6433,189.4368,189.5745,1500.0
2022-12-06 10:35:00,192.52,192.71,192.39,192.39,2510.0,189.2697,189.4565,189.1419,189.1419,2510.0
2022-12-06 10:40:00,192.38,192.91,192.28,192.91,9206.0,189.1321,189.6531,189.0338,189.6531,9206.0
2022-12-06 10:45:00,192.9,193.01,192.78,192.78,3410.0,189.6433,189.7514,189.5253,189.5253,3410.0
2022-12-06 10:50:00,192.78,193.01,192.72,192.91,2214.0,189.5253,189.7514,189.4663,189.6531,2214.0
2022-12-06 10:55:00,192.78,192.9,192.46,192.46,2300.0,189.5253,189.6433,189.2107,189.2107,2300.0
2022-12-06 11:00:00,192.52,192.69,192.48,192.66,21905.0,189.2697,189.4368,189.2304,189.4074,21905.0
2022-12-06 11:05:00,192.62,192.79,192.39,192.52,31957.0,189.368,189.5352,189.1419,189.2697,31957.0
2022-12-06 11:10:00,192.43,192.83,192.4,192.62,23392.0,189.1812,189.5745,189.1517,189.368,23392.0
2022-12-06 11:15:00,192.52,192.52,192.25,192.47,1200.0,189.2697,189.2697,189.0043,189.2206,1200.0
2022-12-06 11:20:00,192.47,192.47,192.14,192.39,1500.0,189.2206,189.2206,188.8961,189.1419,1500.0
2022-12-06 11:25:00,192.28,192.28,192.07,192.23,1655.0,189.0338,189.0338,188.8273,188.9846,1655.0
2022-12-06 11:30:00,192.13,192.42,192.1,192.19,2017.0,188.8863,189.1714,188.8568,188.9453,2017.0
2022-12-06 11:35:00,192.0,192.01,191.76,191.77,1152.0,188.7585,188.7683,188.5225,188.5324,1152.0
2022-12-06 11:40:00,191.78,191.93,191.73,191.93,1000.0,188.5422,188.6897,188.4931,188.6897,1000.0
2022-12-06 11:45:00,191.96,193.07,191.96,193.0,22344.0,188.7192,189.8104,188.7192,189.7416,22344.0
2022-12-06 11:50:00,193.21,193.21,192.99,193.04,5720.0,189.9481,189.9481,189.7318,189.7809,5720.0
2022-12-06 11:55:00,193.06,193.39,192.67,193.27,5435.0,189.8006,190.125,189.4172,190.0071,5435.0
2022-12-06 12:00:00,193.25,193.42,193.19,193.42,2005.0,189.9874,190.1545,189.9284,190.1545,2005.0
2022-12-06 12:05:00,193.41,193.48,193.26,193.26,1335.0,190.1447,190.2135,189.9972,189.9972,1335.0
2022-12-06 12:10:00,193.12,193.41,193.12,193.41,1917.0,189.8596,190.1447,189.8596,190.1447,1917.0
2022-12-06 12:15:00,193.34,193.34,192.76,192.77,2486.0,190.0759,190.0759,189.5057,189.5155,2486.0
2022-12-06 12:20:00,192.72,193.2,192.68,193.16,4593.0,189.4663,189.9382,189.427,189.8989,4593.0
2022-12-06 12:25:00,192.93,193.32,192.93,193.32,1323.0,189.6728,190.0562,189.6728,190.0562,1323.0
2022-12-06 12:30:00,193.17,193.56,193.17,193.56,2450.0,189.9087,190.2922,189.9087,190.2922,2450.0
2022-12-06 12:35:00,193.56,194.14,193.53,194.14,5393.0,190.2922,190.8624,190.2627,190.8624,5393.0
2022-12-06 12:40:00,194.22,194.31,194.11,194.16,2157.0,190.941,191.0295,190.8329,190.882,2157.0
2022-12-06 12:45:00,194.16,194.22,193.76,193.94,10387.0,190.882,190.941,190.4888,190.6657,10387.0
2022-12-06 12:50:00,193.87,194.31,193.79,194.31,7343.0,190.5969,191.0295,190.5183,191.0295,7343.0
2022-12-06 12:55:00,194.27,194.27,193.5,193.54,2274.0,190.9902,190.9902,190.2332,190.2725,2274.0
2022-12-06 13:00:00,193.47,193.6,193.29,193.38,2348.0,190.2037,190.3315,190.0267,190.1152,2348.0
2022-12-06 13:05:00,193.3,193.3,192.91,192.98,12487.0,190.0365,190.0365,189.6531,189.722,12487.0
2022-12-06 13:10:00,192.94,193.06,192.82,193.06,1067.0,189.6826,189.8006,189.5647,189.8006,1067.0
2022-12-06 13:15:00,193.13,193.23,193.0,193.04,2439.0,189.8694,189.9677,189.7416,189.7809,2439.0
2022-12-06 13:20:00,192.98,193.04,192.91,193.03,1491.0,189.722,189.7809,189.6531,189.7711,1491.0
2022-12-06 13:25:00,192.75,192.83,192.72,192.77,2700.0,189.4958,189.5745,189.4663,189.5155,2700.0
2022-12-06 13:30:00,192.75,193.02,192.74,193.0,7679.0,189.4958,189.7613,189.486,189.7416,7679.0
2022-12-06 13:35:00,193.2,193.2,192.94,192.96,1000.0,189.9382,189.9382,189.6826,189.7023,1000.0
2022-12-06 13:40:00,192.97,193.29,192.96,193.18,3418.0,189.7121,190.0267,189.7023,189.9186,3418.0
2022-12-06 13:45:00,193.39,193.5,193.28,193.28,1204.0,190.125,190.2332,190.0169,190.0169,1204.0
2022-12-06 13:50:00,193.33,193.33,192.95,193.0,6724.0,190.066,190.066,189.6925,189.7416,6724.0
2022-12-06 13:55:00,193.0,193.22,192.88,193.22,2570.0,189.7416,189.9579,189.6236,189.9579,2570.0
2022-12-06 14:00:00,193.22,193.28,192.74,192.75,5132.0,189.9579,190.0169,189.486,189.4958,5132.0
2022-12-06 14:05:00,192.63,192.94,192.62,192.77,7061.0,189.3779,189.6826,189.368,189.5155,7061.0
2022-12-06 14:10:00,192.88,193.02,192.59,192.95,23237.0,189.6236,189.7613,189.3385,189.6925,23237.0
2022-12-06 14:15:00,192.89,193.02,192.72,192.88,2902.0,189.6335,189.7613,189.4663,189.6236,2902.0
2022-12-06 14:20:00,192.85,193.0,192.62,192.96,11217.0,189.5941,189.7416,189.368,189.7023,11217.0
2022-12-06 14:25:00,192.96,192.96,192.6,192.63,3420.0,189.7023,189.7023,189.3484,189.3779,3420.0
2022-12-06 14:30:00,192.48,192.48,192.15,192.45,8880.0,189.2304,189.2304,188.906,189.2009,8880.0
2022-12-06 14:35:00,192.38,192.53,192.21,192.42,8361.0,189.1321,189.2795,188.965,189.1714,8361.0
2022-12-06 14:40:00,192.48,192.92,192.42,192.85,4358.0,189.2304,189.663,189.1714,189.5941,4358.0
2022-12-06 14:45:00,192.75,192.86,192.67,192.86,2220.0,189.4958,189.604,189.4172,189.604,2220.0
2022-12-06 14:50:00,192.76,193.13,192.72,193.1,4366.0,189.5057,189.8694,189.4663,189.8399,4366.0
2022-12-06 14:55:00,192.99,193.07,192.94,192.96,1413.0,189.7318,189.8104,189.6826,189.7023,1413.0
2022-12-06 15:00:00,192.99,193.35,192.9,193.28,10009.0,189.7318,190.0857,189.6433,190.0169,10009.0
2022-12-06 15:05:00,193.21,193.41,193.17,193.17,3155.0,189.9481,190.1447,189.9087,189.9087,3155.0
2022-12-06 15:10:00,193.09,193.18,192.96,193.08,2112.0,189.8301,189.9186,189.7023,189.8203,2112.0
2022-12-06 15:15:00,193.11,193.18,192.82,192.84,5988.0,189.8498,189.9186,189.5647,189.5843,5988.0
2022-12-06 15:20:00,192.88,192.95,192.71,192.88,9952.0,189.6236,189.6925,189.4565,189.6236,9952.0
2022-12-06 15:25:00,192.85,192.89,192.52,192.61,5489.0,189.5941,189.6335,189.2697,189.3582,5489.0
2022-12-06 15:30:00,192.6,193.35,192.6,193.27,17438.0,189.3484,190.0857,189.3484,190.0071,17438.0
2022-12-06 15:35:00,193.33,193.61,193.24,193.61,5871.0,190.066,190.3413,189.9776,190.3413,5871.0
2022-12-06 15:40:00,193.69,194.27,193.63,194.22,6543.0,190.42,190.9902,190.361,190.941,6543.0
2022-12-06 15:45:00,194.21,194.22,193.92,193.92,4813.0,190.9312,190.941,190.6461,190.6461,4813.0
2022-12-06 15:50:00,193.95,194.54,193.86,194.48,26248.0,190.6756,191.2556,190.5871,191.1966,26248.0
2022-12-06 15:55:00,194.48,194.48,194.01,194.07,50012.0,191.1966,191.1966,190.7346,190.7935,50012.0
2022-12-07 09:30:00,193.13,194.55,192.93,194.55,5213.0,189.8694,191.2654,189.6728,191.2654,5213.0
2022-12-07 09:35:00,193.5,194.93,193.5,194.41,701.0,190.2332,191.639,190.2332,191.1278,701.0
2022-12-07 09:40:00,194.19,194.82,194.18,194.56,2137.0,190.9115,191.5309,190.9017,191.2753,2137.0
2022-12-07 09:45:00,194.56,194.56,193.37,193.6,3375.0,191.2753,191.2753,190.1054,190.3315,3375.0
2022-12-07 09:50:00,193.44,193.45,192.84,193.34,2335.0,190.1742,190.184,189.5843,190.0759,2335.0
2022-12-07 09:55:00,193.77,193.77,193.17,193.24,2326.0,190.4986,190.4986,189.9087,189.9776,2326.0
2022-12-07 10:00:00,193.16,193.72,192.55,193.69,6044.0,189.8989,190.4495,189.2992,190.42,6044.0
2022-12-07 10:05:00,193.62,193.99,193.57,193.64,876.0,190.3511,190.7149,190.302,190.3708,876.0
2022-12-07 10:10:00,193.45,193.92,192.96,193.64,4489.0,190.184,190.6461,189.7023,190.3708,4489.0
2022-12-07 10:15:00,193.63,193.88,193.5,193.69,2100.0,190.361,190.6068,190.2332,190.42,2100.0
2022-12-07 10:20:00,193.43,193.58,193.18,193.3,1600.0,190.1644,190.3118,189.9186,190.0365,1600.0
2022-12-07 10:25:00,193.42,194.1,192.91,193.91,4756.0,190.1545,190.823,189.6531,190.6363,4756.0
2022-12-07 10:30:00,194.06,194.11,193.57,193.67,1367.0,190.7837,190.8329,190.302,190.4003,1367.0
2022-12-07 10:35:00,193.58,193.74,193.52,193.53,3200.0,190.3118,190.4691,190.2528,190.2627,3200.0
2022-12-07 10:40:00,193.72,194.09,193.68,194.05,1842.0,190.4495,190.8132,190.4101,190.7739,1842.0
2022-12-07 10:45:00,194.25,194.52,194.08,194.28,1303.0,190.9705,191.236,190.8034,191.0,1303.0
2022-12-07 10:50:00,194.47,194.84,194.35,194.65,4405.0,191.1868,191.5506,191.0688,191.3638,4405.0
2022-12-07 10:55:00,194.62,194.62,194.3,194.3,204.0,191.3343,191.3343,191.0197,191.0197,204.0
2022-12-07 11:00:00,194.31,194.54,194.23,194.31,907.0,191.0295,191.2556,190.9508,191.0295,907.0
2022-12-07 11:05:00,194.4,194.41,193.72,193.78,1637.0,191.118,191.1278,190.4495,190.5084,1637.0
2022-12-07 11:10:00,193.98,194.02,193.56,193.63,3811.0,190.7051,190.7444,190.2922,190.361,3811.0
2022-12-07 11:15:00,193.62,193.83,193.42,193.49,6600.0,190.3511,190.5576,190.1545,190.2233,6600.0
2022-12-07 11:20:00,193.51,193.51,192.26,192.35,7924.0,190.243,190.243,189.0141,189.1026,7924.0
2022-12-07 11:25:00,192.48,192.66,192.36,192.44,5612.0,189.2304,189.4074,189.1124,189.1911,5612.0
2022-12-07 11:30:00,192.28,192.72,192.27,192.45,3600.0,189.0338,189.4663,189.0239,189.2009,3600.0
2022-12-07 11:35:00,192.45,192.76,192.45,192.72,3800.0,189.2009,189.5057,189.2009,189.4663,3800.0
2022-12-07 11:40:00,192.73,192.93,192.46,192.9,40376.0,189.4762,189.6728,189.2107,189.6433,40376.0
2022-12-07 11:45:00,192.81,192.86,192.54,192.61,20483.0,189.5548,189.604,189.2894,189.3582,20483.0
2022-12-07 11:50:00,192.57,192.98,192.45,192.5,6157.0,189.3189,189.722,189.2009,189.2501,6157.0
2022-12-07 11:55:00,192.46,192.75,192.45,192.61,2621.0,189.2107,189.4958,189.2009,189.3582,2621.0
2022-12-07 12:00:00,192.6,192.6,192.37,192.37,1204.0,189.3484,189.3484,189.1223,189.1223,1204.0
2022-12-07 12:05:00,192.3,192.41,192.25,192.41,1800.0,189.0534,189.1616,189.0043,189.1616,1800.0
2022-12-07 12:10:00,192.33,192.56,192.3,192.56,3423.0,189.0829,189.309,189.0534,189.309,3423.0
2022-12-07 12:15:00,192.78,192.8,192.6,192.6,3403.0,189.5253,189.545,189.3484,189.3484,3403.0
2022-12-07 12:20:00,192.67,192.75,192.58,192.59,3406.0,189.4172,189.4958,189.3287,189.3385,3406.0
2022-12-07 12:25:00,192.55,192.6,192.43,192.55,1483.0,189.2992,189.3484,189.1812,189.2992,1483.0
2022-12-07 12:30:00,192.57,192.58,192.55,192.58,1321.0,189.3189,189.3287,189.2992,189.3287,1321.0
2022-12-07 12:35:00,192.67,192.83,192.58,192.71,3713.0,189.4172,189.5745,189.3287,189.4565,3713.0
2022-12-07 12:40:00,192.71,192.96,192.71,192.96,1458.0,189.4565,189.7023,189.4565,189.7023,1458.0
2022-12-07 12:45:00,192.86,193.23,192.85,193.19,1213.0,189.604,189.9677,189.5941,189.9284,1213.0
2022-12-07 12:50:00,193.15,193.15,192.91,193.03,1040.0,189.8891,189.8891,189.6531,189.7711,1040.0
2022-12-07 12:55:00,192.99,193.15,192.88,193.03,1952.0,189.7318,189.8891,189.6236,189.7711,1952.0
2022-12-07 13:00:00,193.02,193.19,193.01,193.03,2504.0,189.7613,189.9284,189.7514,189.7711,2504.0
2022-12-07 13:05:00,193.0,193.16,192.9,193.16,3498.0,189.7416,189.8989,189.6433,189.8989,3498.0
2022-12-07 13:10:00,193.26,193.71,193.26,193.71,2002.0,189.9972,190.4396,189.9972,190.4396,2002.0
2022-12-07 13:15:00,193.73,193.89,193.57,193.66,2343.0,190.4593,190.6166,190.302,190.3905,2343.0
2022-12-07 13:20:00,193.66,193.66,193.46,193.46,1301.0,190.3905,190.3905,190.1938,190.1938,1301.0
2022-12-07 13:25:00,193.21,193.32,193.09,193.32,1390.0,189.9481,190.0562,189.8301,190.0562,1390.0
2022-12-07 13:30:00,193.37,193.43,193.21,193.43,3019.0,190.1054,190.1644,189.9481,190.1644,3019.0
2022-12-07 13:35:00,193.3,193.3,193.04,193.04,300.0,190.0365,190.0365,189.7809,189.7809,300.0
2022-12-07 13:40:00,193.03,193.39,192.98,193.17,2502.0,189.7711,190.125,189.722,189.9087,2502.0
2022-12-07 13:45:00,193.17,193.17,193.17,193.17,0.0,189.9087,189.9087,189.9087,189.9087,0.0
2022-12-07 13:50:00,192.99,193.0,192.89,192.93,3541.0,189.7318,189.7416,189.6335,189.6728,3541.0
2022-12-07 13:55:00,192.94,192.94,192.44,192.52,2351.0,189.6826,189.6826,189.1911,189.2697,2351.0
2022-12-07 14:00:00,192.48,192.48,192.04,192.19,1200.0,189.2304,189.2304,188.7978,188.9453,1200.0
2022-12-07 14:05:00,192.2,192.45,192.2,192.24,1518.0,188.9551,189.2009,188.9551,188.9944,1518.0
2022-12-07 14:10:00,192.21,192.73,192.15,192.73,6889.0,188.965,189.4762,188.906,189.4762,6889.0
2022-12-07 14:15:00,192.63,192.67,192.54,192.54,1680.0,189.3779,189.4172,189.2894,189.2894,1680.0
2022-12-07 14:20:00,192.44,192.8,192.38,192.8,7023.0,189.1911,189.545,189.1321,189.545,7023.0
2022-12-07 14:25:00,192.8,193.09,192.8,193.09,2003.0,189.545,189.8301,189.545,189.8301,2003.0
2022-12-07 14:30:00,193.09,193.32,193.09,193.22,2606.0,189.8301,190.0562,189.8301,189.9579,2606.0
2022-12-07 14:35:00,193.28,193.59,193.28,193.59,2217.0,190.0169,190.3217,190.0169,190.3217,2217.0
2022-12-07 14:40:00,193.58,193.7,193.23,193.24,2000.0,190.3118,190.4298,189.9677,189.9776,2000.0
2022-12-07 14:45:00,193.45,193.48,193.37,193.41,1233.0,190.184,190.2135,190.1054,190.1447,1233.0
2022-12-07 14:50:00,193.41,193.46,193.29,193.46,2888.0,190.1447,190.1938,190.0267,190.1938,2888.0
2022-12-07 14:55:00,193.42,193.58,193.33,193.41,8688.0,190.1545,190.3118,190.066,190.1447,8688.0
2022-12-07 15:00:00,193.5,193.88,193.5,193.87,2763.0,190.2332,190.6068,190.2332,190.5969,2763.0
2022-12-07 15:05:00,193.83,193.83,193.56,193.76,6782.0,190.5576,190.5576,190.2922,190.4888,6782.0
2022-12-07 15:10:00,193.8,194.07,193.76,194.03,4653.0,190.5281,190.7935,190.4888,190.7542,4653.0
2022-12-07 15:15:00,193.96,194.28,193.96,194.03,3699.0,190.6854,191.0,190.6854,190.7542,3699.0
2022-12-07 15:20:00,194.18,194.35,193.94,194.32,6325.0,190.9017,191.0688,190.6657,191.0393,6325.0
2022-12-07 15:25:00,194.34,194.42,194.2,194.2,4562.0,191.059,191.1376,190.9214,190.9214,4562.0
2022-12-07 15:30:00,194.21,194.3,194.13,194.18,4427.0,190.9312,191.0197,190.8525,190.9017,4427.0
2022-12-07 15:35:00,194.21,194.31,193.97,194.12,6551.0,190.9312,191.0295,190.6952,190.8427,6551.0
2022-12-07 15:40:00,194.05,194.07,193.75,193.84,5139.0,190.7739,190.7935,190.479,190.5674,5139.0
2022-12-07 15:45:00,193.78,194.02,193.78,193.97,8132.0,190.5084,190.7444,190.5084,190.6952,8132.0
2022-12-07 15:50:00,193.84,194.02,193.58,193.75,8775.0,190.5674,190.7444,190.3118,190.479,8775.0
2022-12-07 15:55:00,193.8,194.13,193.63,193.88,40261.0,190.5281,190.8525,190.361,190.6068,40261.0
2022-12-08 09:30:00,194.0,194.0,191.51,191.52,8316.0,190.7247,190.7247,188.2768,188.2866,8316.0
2022-12-08 09:35:00,192.76,193.18,192.7,193.17,1200.0,189.5057,189.9186,189.4467,189.9087,1200.0
2022-12-08 09:40:00,193.87,194.42,193.8,194.42,1534.0,190.5969,191.1376,190.5281,191.1376,1534.0
2022-12-08 09:45:00,193.87,195.27,193.87,195.2,2392.0,190.5969,191.9733,190.5969,191.9045,2392.0
2022-12-08 09:50:00,195.6,196.11,195.6,196.11,2087.0,192.2977,192.7991,192.2977,192.7991,2087.0
2022-12-08 09:55:00,195.8,196.51,195.8,196.5,1999.0,192.4943,193.1924,192.4943,193.1825,1999.0
2022-12-08 10:00:00,196.77,196.78,196.59,196.77,793.0,193.448,193.4578,193.271,193.448,793.0
2022-12-08 10:05:00,196.91,197.39,196.74,197.15,6126.0,193.5856,194.0575,193.4185,193.8216,6126.0
2022-12-08 10:10:00,197.24,197.69,197.24,197.69,2007.0,193.91,194.3524,193.91,194.3524,2007.0
2022-12-08 10:15:00,197.86,197.86,197.22,197.27,4212.0,194.5196,194.5196,193.8904,193.9395,4212.0
2022-12-08 10:20:00,196.99,197.32,196.9,197.06,8500.0,193.6643,193.9887,193.5758,193.7331,8500.0
2022-12-08 10:25:00,197.3,198.41,197.29,198.26,4800.0,193.969,195.0603,193.9592,194.9128,4800.0
2022-12-08 10:30:00,198.09,198.63,197.96,198.63,1948.0,194.7457,195.2766,194.6179,195.2766,1948.0
2022-12-08 10:35:00,198.59,198.6,198.22,198.29,2950.0,195.2372,195.2471,194.8735,194.9423,2950.0
2022-12-08 10:40:00,198.47,198.61,197.8,197.98,5915.0,195.1193,195.2569,194.4606,194.6375,5915.0
2022-12-08 10:45:00,197.87,198.07,197.73,198.05,2072.0,194.5294,194.726,194.3918,194.7064,2072.0
2022-12-08 10:50:00,198.06,198.21,197.89,198.09,1905.0,194.7162,194.8637,194.5491,194.7457,1905.0
2022-12-08 10:55:00,198.31,198.81,198.3,198.78,2900.0,194.962,195.4535,194.9521,195.424,2900.0
2022-12-08 11:00:00,198.82,199.09,198.62,198.63,9443.0,195.4634,195.7288,195.2667,195.2766,9443.0
2022-12-08 11:05:00,198.8,198.81,198.25,198.54,4827.0,195.4437,195.4535,194.903,195.1881,4827.0
2022-12-08 11:10:00,198.55,199.12,198.55,199.02,4766.0,195.1979,195.7583,195.1979,195.66,4766.0
2022-12-08 11:15:00,199.02,199.03,198.11,198.12,7040.0,195.66,195.6698,194.7653,194.7752,7040.0
2022-12-08 11:20:00,198.09,198.73,198.09,198.73,5049.0,194.7457,195.3749,194.7457,195.3749,5049.0
2022-12-08 11:25:00,198.5,198.77,198.48,198.63,4777.0,195.1488,195.4142,195.1291,195.2766,4777.0
2022-12-08 11:30:00,198.81,198.83,198.66,198.83,2385.0,195.4535,195.4732,195.3061,195.4732,2385.0
2022-12-08 11:35:00,198.84,199.04,198.68,199.04,5834.0,195.483,195.6796,195.3257,195.6796,5834.0
2022-12-08 11:40:00,199.05,199.12,198.56,198.69,6413.0,195.6895,195.7583,195.2077,195.3356,6413.0
2022-12-08 11:45:00,198.65,199.02,198.58,198.96,8300.0,195.2962,195.66,195.2274,195.601,8300.0
2022-12-08 11:50:00,198.92,199.03,198.85,198.97,4432.0,195.5617,195.6698,195.4929,195.6108,4432.0
2022-12-08 11:55:00,198.97,199.25,198.88,199.07,8575.0,195.6108,195.8861,195.5223,195.7091,8575.0
2022-12-08 12:00:00,199.04,199.52,199.0,199.2,14671.0,195.6796,196.1515,195.6403,195.8369,14671.0
2022-12-08 12:05:00,199.27,200.0,199.14,199.98,7600.0,195.9058,196.6234,195.778,196.6038,7600.0
2022-12-08 12:10:00,200.0,200.23,199.84,200.14,6774.0,196.6234,196.8496,196.4661,196.7611,6774.0
2022-12-08 12:15:00,200.12,200.39,199.91,200.27,3869.0,196.7414,197.0069,196.535,196.8889,3869.0
2022-12-08 12:20:00,200.04,200.19,199.8,200.18,4346.0,196.6628,196.8102,196.4268,196.8004,4346.0
2022-12-08 12:25:00,200.17,200.17,199.69,199.69,4701.0,196.7906,196.7906,196.3187,196.3187,4701.0
2022-12-08 12:30:00,199.69,199.75,199.36,199.56,2793.0,196.3187,196.3777,195.9942,196.1909,2793.0
2022-12-08 12:35:00,199.5,199.52,199.37,199.41,3805.0,196.1319,196.1515,196.0041,196.0434,3805.0
2022-12-08 12:40:00,199.48,199.6,199.22,199.27,1844.0,196.1122,196.2302,195.8566,195.9058,1844.0
2022-12-08 12:45:00,199.24,199.79,199.23,199.79,7954.0,195.8763,196.417,195.8664,196.417,7954.0
2022-12-08 12:50:00,199.86,200.43,199.86,200.43,1940.0,196.4858,197.0462,196.4858,197.0462,1940.0
2022-12-08 12:55:00,200.34,200.54,200.24,200.33,4984.0,196.9577,197.1543,196.8594,196.9479,4984.0
2022-12-08 13:00:00,200.39,200.67,200.39,200.65,3094.0,197.0069,197.2821,197.0069,197.2625,3094.0
2022-12-08 13:05:00,200.7,200.9,200.62,200.9,2319.0,197.3116,197.5082,197.233,197.5082,2319.0
2022-12-08 13:10:00,200.83,200.88,200.56,200.63,6405.0,197.4394,197.4886,197.174,197.2428,6405.0
2022-12-08 13:15:00,200.61,200.92,200.56,200.92,4306.0,197.2231,197.5279,197.174,197.5279,4306.0
2022-12-08 13:20:00,200.91,200.97,200.65,200.72,1716.0,197.5181,197.5771,197.2625,197.3313,1716.0
2022-12-08 13:25:00,200.89,201.11,200.86,201.03,3609.0,197.4984,197.7147,197.4689,197.636,3609.0
2022-12-08 13:30:00,201.03,201.23,200.99,201.16,3356.0,197.636,197.8327,197.5967,197.7639,3356.0
2022-12-08 13:35:00,201.09,201.36,201.09,201.26,4811.0,197.695,197.9605,197.695,197.8622,4811.0
2022-12-08 13:40:00,201.21,201.32,201.1,201.24,3119.0,197.813,197.9211,197.7049,197.8425,3119.0
2022-12-08 13:45:00,201.28,201.29,201.11,201.21,2100.0,197.8818,197.8917,197.7147,197.813,2100.0
2022-12-08 13:50:00,201.0,201.25,200.89,200.98,2831.0,197.6066,197.8523,197.4984,197.5869,2831.0
2022-12-08 13:55:00,200.95,200.95,200.57,200.64,3667.0,197.5574,197.5574,197.1838,197.2526,3667.0
2022-12-08 14:00:00,200.62,200.7,200.22,200.22,6240.0,197.233,197.3116,196.8397,196.8397,6240.0
2022-12-08 14:05:00,200.17,200.17,199.7,199.76,17832.0,196.7906,196.7906,196.3285,196.3875,17832.0
2022-12-08 14:10:00,199.74,199.74,199.24,199.46,8218.0,196.3678,196.3678,195.8763,196.0926,8218.0
2022-12-08 14:15:00,199.39,199.72,199.36,199.45,7954.0,196.0237,196.3482,195.9942,196.0827,7954.0
2022-12-08 14:20:00,199.4,199.6,199.38,199.4,5600.0,196.0336,196.2302,196.0139,196.0336,5600.0
2022-12-08 14:25:00,199.43,199.6,198.66,198.74,15464.0,196.0631,196.2302,195.3061,195.3847,15464.0
2022-12-08 14:30:00,198.65,198.73,198.4,198.66,2567.0,195.2962,195.3749,195.0504,195.3061,2567.0
2022-12-08 14:35:00,198.71,198.75,198.33,198.34,5248.0,195.3552,195.3945,194.9816,194.9915,5248.0
2022-12-08 14:40:00,198.27,198.44,197.83,197.83,4000.0,194.9226,195.0898,194.4901,194.4901,4000.0
2022-12-08 14:45:00,197.93,198.27,197.83,198.24,4511.0,194.5884,194.9226,194.4901,194.8931,4511.0
2022-12-08 14:50:00,198.2,198.56,197.99,198.39,3700.0,194.8538,195.2077,194.6474,195.0406,3700.0
2022-12-08 14:55:00,198.49,198.59,198.16,198.22,3930.0,195.1389,195.2372,194.8145,194.8735,3930.0
2022-12-08 15:00:00,198.14,198.21,197.96,198.08,3503.0,194.7948,194.8637,194.6179,194.7358,3503.0
2022-12-08 15:05:00,197.95,198.05,197.8,198.05,3708.0,194.608,194.7064,194.4606,194.7064,3708.0
2022-12-08 15:10:00,198.03,198.26,197.95,197.96,7247.0,194.6867,194.9128,194.608,194.6179,7247.0
2022-12-08 15:15:00,197.91,198.04,197.74,198.0,4008.0,194.5687,194.6965,194.4016,194.6572,4008.0
2022-12-08 15:20:00,198.0,198.52,197.88,198.52,18994.0,194.6572,195.1684,194.5392,195.1684,18994.0
2022-12-08 15:25:00,198.45,198.6,198.39,198.54,4389.0,195.0996,195.2471,195.0406,195.1881,4389.0
2022-12-08 15:30:00,198.57,198.98,198.43,198.49,7986.0,195.2176,195.6207,195.0799,195.1389,7986.0
2022-12-08 15:35:00,198.44,198.46,198.05,198.1,8133.0,195.0898,195.1094,194.7064,194.7555,8133.0
2022-12-08 15:40:00,198.04,198.16,197.96,198.06,8176.0,194.6965,194.8145,194.6179,194.7162,8176.0
2022-12-08 15:45:00,198.02,198.14,197.92,198.08,13188.0,194.6769,194.7948,194.5786,194.7358,13188.0
2022-12-08 15:50:00,198.05,198.2,197.91,198.11,25766.0,194.7064,194.8538,194.5687,194.7653,25766.0
2022-12-08 15:55:00,198.11,198.32,198.04,198.08,53595.0,194.7653,194.9718,194.6965,194.7358,53595.0
2022-12-09 09:30:00,196.4,197.16,195.58,197.02,7953.0,193.0842,193.8314,192.2781,193.6937,7953.0
2022-12-09 09:35:00,196.96,197.23,196.68,196.68,1371.0,193.6348,193.9002,193.3595,193.3595,1371.0
2022-12-09 09:40:00,196.69,196.69,196.69,196.69,100.0,193.3693,193.3693,193.3693,193.3693,100.0
2022-12-09 09:45:00,197.22,197.86,197.1,197.12,1800.0,193.8904,194.5196,193.7724,193.7921,1800.0
2022-12-09 09:50:00,196.87,197.61,196.49,197.51,2139.0,193.5463,194.2738,193.1727,194.1755,2139.0
2022-12-09 09:55:00,197.61,197.61,197.4,197.41,367.0,194.2738,194.2738,194.0673,194.0772,367.0
2022-12-09 10:00:00,197.59,198.31,197.44,198.31,3941.0,194.2541,194.962,194.1067,194.962,3941.0
2022-12-09 10:05:00,198.27,198.28,197.67,197.76,4025.0,194.9226,194.9325,194.3328,194.4213,4025.0
2022-12-09 10:10:00,197.97,197.97,197.42,197.42,1000.0,194.6277,194.6277,194.087,194.087,1000.0
2022-12-09 10:15:00,197.76,197.81,197.47,197.49,766.0,194.4213,194.4704,194.1361,194.1558,766.0
2022-12-09 10:20:00,197.06,197.8,197.06,197.42,1100.0,193.7331,194.4606,193.7331,194.087,1100.0
2022-12-09 10:25:00,197.49,197.52,197.19,197.28,1232.0,194.1558,194.1853,193.8609,193.9494,1232.0
2022-12-09 10:30:00,197.78,198.23,197.62,197.62,2500.0,194.4409,194.8833,194.2836,194.2836,2500.0
2022-12-09 10:35:00,197.35,197.81,197.35,197.81,1200.0,194.0182,194.4704,194.0182,194.4704,1200.0
2022-12-09 10:40:00,197.85,197.85,197.48,197.57,507.0,194.5097,194.5097,194.146,194.2345,507.0
2022-12-09 10:45:00,197.37,197.45,197.18,197.43,1916.0,194.0378,194.1165,193.851,194.0968,1916.0
2022-12-09 10:50:00,197.12,197.61,197.12,197.61,1500.0,193.7921,194.2738,193.7921,194.2738,1500.0
2022-12-09 10:55:00,197.57,197.85,197.57,197.85,598.0,194.2345,194.5097,194.2345,194.5097,598.0
2022-12-09 11:00:00,197.94,198.23,197.69,198.05,3448.0,194.5982,194.8833,194.3524,194.7064,3448.0
2022-12-09 11:05:00,198.08,198.18,197.45,197.45,1085.0,194.7358,194.8342,194.1165,194.1165,1085.0
2022-12-09 11:10:00,197.21,197.21,196.78,196.78,1798.0,193.8805,193.8805,193.4578,193.4578,1798.0
2022-12-09 11:15:00,196.82,197.11,196.82,197.07,2963.0,193.4971,193.7822,193.4971,193.7429,2963.0
2022-12-09 11:20:00,197.12,197.42,196.97,197.23,2536.0,193.7921,194.087,193.6446,193.9002,2536.0
2022-12-09 11:25:00,197.21,197.21,196.94,197.06,4185.0,193.8805,193.8805,193.6151,193.7331,4185.0
2022-12-09 11:30:00,197.15,197.29,196.95,197.29,1330.0,193.8216,193.9592,193.6249,193.9592,1330.0
2022-12-09 11:35:00,197.31,197.47,197.02,197.08,4339.0,193.9788,194.1361,193.6937,193.7527,4339.0
2022-12-09 11:40:00,197.28,197.69,197.05,197.69,5517.0,193.9494,194.3524,193.7232,194.3524,5517.0
2022-12-09 11:45:00,197.68,198.2,197.68,197.8,5486.0,194.3426,194.8538,194.3426,194.4606,5486.0
2022-12-09 11:50:00,197.75,197.82,197.58,197.58,2186.0,194.4114,194.4802,194.2443,194.2443,2186.0
2022-12-09 11:55:00,197.71,198.03,197.71,197.98,4030.0,194.3721,194.6867,194.3721,194.6375,4030.0
2022-12-09 12:00:00,198.0,198.0,197.62,197.68,2570.0,194.6572,194.6572,194.2836,194.3426,2570.0
2022-12-09 12:05:00,197.68,197.73,197.53,197.69,1600.0,194.3426,194.3918,194.1951,194.3524,1600.0
2022-12-09 12:10:00,197.76,197.89,197.74,197.78,1702.0,194.4213,194.5491,194.4016,194.4409,1702.0
2022-12-09 12:15:00,197.71,197.71,197.35,197.64,1597.0,194.3721,194.3721,194.0182,194.3033,1597.0
2022-12-09 12:20:00,197.56,197.86,197.33,197.62,2720.0,194.2246,194.5196,193.9985,194.2836,2720.0
2022-12-09 12:25:00,197.71,197.89,197.71,197.84,1034.0,194.3721,194.5491,194.3721,194.4999,1034.0
2022-12-09 12:30:00,197.87,198.04,197.87,198.04,1100.0,194.5294,194.6965,194.5294,194.6965,1100.0
2022-12-09 12:35:00,198.0,198.27,197.99,198.27,1019.0,194.6572,194.9226,194.6474,194.9226,1019.0
2022-12-09 12:40:00,198.24,198.29,197.99,198.13,2792.0,194.8931,194.9423,194.6474,194.785,2792.0
2022-12-09 12:45:00,198.28,198.4,197.87,198.07,2116.0,194.9325,195.0504,194.5294,194.726,2116.0
2022-12-09 12:50:00,198.08,198.1,198.02,198.1,751.0,194.7358,194.7555,194.6769,194.7555,751.0
2022-12-09 12:55:00,198.1,198.34,198.1,198.34,845.0,194.7555,194.9915,194.7555,194.9915,845.0
2022-12-09 13:00:00,198.37,198.44,198.15,198.15,4116.0,195.021,195.0898,194.8047,194.8047,4116.0
2022-12-09 13:05:00,198.18,198.24,197.93,197.93,2965.0,194.8342,194.8931,194.5884,194.5884,2965.0
2022-12-09 13:10:00,197.93,198.11,197.68,198.11,2594.0,194.5884,194.7653,194.3426,194.7653,2594.0
2022-12-09 13:15:00,198.11,198.43,198.11,198.2,1900.0,194.7653,195.0799,194.7653,194.8538,1900.0
2022-12-09 13:20:00,198.28,198.3,198.04,198.14,2528.0,194.9325,194.9521,194.6965,194.7948,2528.0
2022-12-09 13:25:00,198.09,198.3,198.02,198.25,2400.0,194.7457,194.9521,194.6769,194.903,2400.0
2022-12-09 13:30:00,198.32,198.49,198.19,198.23,3163.0,194.9718,195.1389,194.844,194.8833,3163.0
2022-12-09 13:35:00,198.28,198.39,198.12,198.25,2536.0,194.9325,195.0406,194.7752,194.903,2536.0
2022-12-09 13:40:00,198.23,198.37,198.06,198.3,2768.0,194.8833,195.021,194.7162,194.9521,2768.0
2022-12-09 13:45:00,198.37,198.4,198.19,198.33,2805.0,195.021,195.0504,194.844,194.9816,2805.0
2022-12-09 13:50:00,198.41,198.59,198.34,198.37,2003.0,195.0603,195.2372,194.9915,195.021,2003.0
2022-12-09 13:55:00,198.44,198.53,198.35,198.53,1403.0,195.0898,195.1783,195.0013,195.1783,1403.0
2022-12-09 14:00:00,198.59,198.61,198.3,198.38,1815.0,195.2372,195.2569,194.9521,195.0308,1815.0
2022-12-09 14:05:00,198.37,198.58,198.12,198.53,2621.0,195.021,195.2274,194.7752,195.1783,2621.0
2022-12-09 14:10:00,198.48,198.75,198.23,198.75,1838.0,195.1291,195.3945,194.8833,195.3945,1838.0
2022-12-09 14:15:00,198.9,198.96,198.76,198.92,4299.0,195.542,195.601,195.4044,195.5617,4299.0
2022-12-09 14:20:00,198.85,199.06,198.75,198.95,3784.0,195.4929,195.6993,195.3945,195.5912,3784.0
2022-12-09 14:25:00,198.98,199.13,198.93,199.06,4206.0,195.6207,195.7681,195.5715,195.6993,4206.0
2022-12-09 14:30:00,198.99,199.13,198.93,199.11,3240.0,195.6305,195.7681,195.5715,195.7485,3240.0
2022-12-09 14:35:00,199.1,199.17,199.05,199.12,2516.0,195.7386,195.8074,195.6895,195.7583,2516.0
2022-12-09 14:40:00,199.05,199.05,198.85,198.98,3480.0,195.6895,195.6895,195.4929,195.6207,3480.0
2022-12-09 14:45:00,199.03,199.15,198.89,199.09,3805.0,195.6698,195.7878,195.5322,195.7288,3805.0
2022-12-09 14:50:00,198.99,199.14,198.94,199.14,2838.0,195.6305,195.778,195.5813,195.778,2838.0
2022-12-09 14:55:00,199.05,199.22,198.98,199.0,1243.0,195.6895,195.8566,195.6207,195.6403,1243.0
2022-12-09 15:00:00,198.87,198.89,198.7,198.7,2012.0,195.5125,195.5322,195.3454,195.3454,2012.0
2022-12-09 15:05:00,198.81,199.52,198.69,198.9,15253.0,195.4535,196.1515,195.3356,195.542,15253.0
2022-12-09 15:10:00,198.81,199.18,198.81,199.18,1820.0,195.4535,195.8173,195.4535,195.8173,1820.0
2022-12-09 15:15:00,199.21,199.28,198.96,199.13,3551.0,195.8468,195.9156,195.601,195.7681,3551.0
2022-12-09 15:20:00,199.01,199.01,198.87,198.88,1024.0,195.6501,195.6501,195.5125,195.5223,1024.0
2022-12-09 15:25:00,198.74,199.03,198.67,198.74,4246.0,195.3847,195.6698,195.3159,195.3847,4246.0
2022-12-09 15:30:00,198.66,198.83,198.55,198.62,6553.0,195.3061,195.4732,195.1979,195.2667,6553.0
2022-12-09 15:35:00,198.62,198.62,197.95,197.95,4734.0,195.2667,195.2667,194.608,194.608,4734.0
2022-12-09 15:40:00,198.0,198.01,197.78,197.87,9111.0,194.6572,194.667,194.4409,194.5294,9111.0
2022-12-09 15:45:00,198.01,198.02,197.65,197.65,4475.0,194.667,194.6769,194.3131,194.3131,4475.0
2022-12-09 15:50:00,197.56,197.62,197.29,197.46,12007.0,194.2246,194.2836,193.9592,194.1263,12007.0
2022-12-09 15:55:00,197.52,197.62,197.2,197.46,26012.0,194.1853,194.2836,193.8707,194.1263,26012.0
2022-12-12 09:30:00,198.71,198.71,197.77,197.77,3230.0,195.3552,195.3552,194.4311,194.4311,3230.0
2022-12-12 09:35:00,198.67,199.35,198.26,198.57,2350.0,195.3159,195.9844,194.9128,195.2176,2350.0
2022-12-12 09:40:00,198.66,198.66,198.21,198.41,800.0,195.3061,195.3061,194.8637,195.0603,800.0
2022-12-12 09:45:00,197.88,198.6,197.67,198.41,3216.0,194.5392,195.2471,194.3328,195.0603,3216.0
2022-12-12 09:50:00,198.49,198.68,198.42,198.6,1067.0,195.1389,195.3257,195.0701,195.2471,1067.0
2022-12-12 09:55:00,198.54,199.05,198.54,198.94,3504.0,195.1881,195.6895,195.1881,195.5813,3504.0
2022-12-12 10:00:00,198.88,198.88,198.62,198.62,2718.0,195.5223,195.5223,195.2667,195.2667,2718.0
2022-12-12 10:05:00,198.62,198.94,198.61,198.78,6745.0,195.2667,195.5813,195.2569,195.424,6745.0
2022-12-12 10:10:00,198.69,198.77,198.51,198.53,1848.0,195.3356,195.4142,195.1586,195.1783,1848.0
2022-12-12 10:15:00,198.33,198.49,197.83,197.83,11056.0,194.9816,195.1389,194.4901,194.4901,11056.0
2022-12-12 10:20:00,198.0,198.67,198.0,198.67,2021.0,194.6572,195.3159,194.6572,195.3159,2021.0
2022-12-12 10:25:00,198.51,198.58,198.36,198.36,3688.0,195.1586,195.2274,195.0111,195.0111,3688.0
2022-12-12 10:30:00,198.43,198.55,198.21,198.55,4004.0,195.0799,195.1979,194.8637,195.1979,4004.0
2022-12-12 10:35:00,198.57,198.94,198.57,198.81,7047.0,195.2176,195.5813,195.2176,195.4535,7047.0
2022-12-12 10:40:00,198.81,199.23,198.8,199.23,4044.0,195.4535,195.8664,195.4437,195.8664,4044.0
2022-12-12 10:45:00,199.24,199.35,198.78,198.78,6294.0,195.8763,195.9844,195.424,195.424,6294.0
2022-12-12 10:50:00,198.75,198.76,198.46,198.47,1200.0,195.3945,195.4044,195.1094,195.1193,1200.0
2022-12-12 10:55:00,198.47,198.67,198.34,198.43,2807.0,195.1193,195.3159,194.9915,195.0799,2807.0
2022-12-12 11:00:00,198.49,198.69,198.22,198.65,5898.0,195.1389,195.3356,194.8735,195.2962,5898.0
2022-12-12 11:05:00,198.7,199.09,198.69,199.09,1100.0,195.3454,195.7288,195.3356,195.7288,1100.0
2022-12-12 11:10:00,199.03,199.16,198.85,198.88,2917.0,195.6698,195.7976,195.4929,195.5223,2917.0
2022-12-12 11:15:00,199.0,199.13,198.9,199.03,3103.0,195.6403,195.7681,195.542,195.6698,3103.0
2022-12-12 11:20:00,199.04,199.43,199.04,199.11,2686.0,195.6796,196.0631,195.6796,195.7485,2686.0
2022-12-12 11:25:00,199.23,199.31,198.97,199.0,2170.0,195.8664,195.9451,195.6108,195.6403,2170.0
2022-12-12 11:30:00,199.01,199.01,198.82,198.97,1200.0,195.6501,195.6501,195.4634,195.6108,1200.0
2022-12-12 11:35:00,198.93,199.15,198.93,199.15,1200.0,195.5715,195.7878,195.5715,195.7878,1200.0
2022-12-12 11:40:00,199.01,199.08,198.85,198.86,2264.0,195.6501,195.719,195.4929,195.5027,2264.0
2022-12-12 11:45:00,199.02,199.22,199.01,199.18,1908.0,195.66,195.8566,195.6501,195.8173,1908.0
2022-12-12 11:50:00,199.21,199.25,199.07,199.15,2298.0,195.8468,195.8861,195.7091,195.7878,2298.0
2022-12-12 11:55:00,199.15,199.58,199.12,199.58,2902.0,195.7878,196.2105,195.7583,196.2105,2902.0
2022-12-12 12:00:00,199.66,199.86,199.43,199.86,1865.0,196.2892,196.4858,196.0631,196.4858,1865.0
2022-12-12 12:05:00,199.85,199.93,199.63,199.69,6461.0,196.476,196.5546,196.2597,196.3187,6461.0
2022-12-12 12:10:00,199.69,199.84,199.21,199.21,3250.0,196.3187,196.4661,195.8468,195.8468,3250.0
2022-12-12 12:15:00,199.36,199.67,199.24,199.67,5536.0,195.9942,196.299,195.8763,196.299,5536.0
2022-12-12 12:20:00,199.66,199.88,199.52,199.59,6418.0,196.2892,196.5055,196.1515,196.2204,6418.0
2022-12-12 12:25:00,199.67,199.9,199.67,199.67,2100.0,196.299,196.5251,196.299,196.299,2100.0
2022-12-12 12:30:00,199.69,199.93,199.66,199.91,5046.0,196.3187,196.5546,196.2892,196.535,5046.0
2022-12-12 12:35:00,199.85,200.35,199.8,200.14,4928.0,196.476,196.9675,196.4268,196.7611,4928.0
2022-12-12 12:40:00,200.16,200.24,199.88,199.88,2743.0,196.7807,196.8594,196.5055,196.5055,2743.0
2022-12-12 12:45:00,199.95,200.05,199.89,199.92,2734.0,196.5743,196.6726,196.5153,196.5448,2734.0
2022-12-12 12:50:00,199.99,200.04,199.79,200.04,2725.0,196.6136,196.6628,196.417,196.6628,2725.0
2022-12-12 12:55:00,200.04,200.43,200.0,200.0,3967.0,196.6628,197.0462,196.6234,196.6234,3967.0
2022-12-12 13:00:00,200.13,200.23,199.5,199.52,5031.0,196.7512,196.8496,196.1319,196.1515,5031.0
2022-12-12 13:05:00,199.5,199.79,199.45,199.78,1500.0,196.1319,196.417,196.0827,196.4071,1500.0
2022-12-12 13:10:00,199.78,199.78,199.45,199.45,2219.0,196.4071,196.4071,196.0827,196.0827,2219.0
2022-12-12 13:15:00,199.37,199.71,199.36,199.56,1732.0,196.0041,196.3383,195.9942,196.1909,1732.0
2022-12-12 13:20:00,199.57,199.63,199.38,199.44,3801.0,196.2007,196.2597,196.0139,196.0729,3801.0
2022-12-12 13:25:00,199.44,199.71,199.19,199.5,7511.0,196.0729,196.3383,195.8271,196.1319,7511.0
2022-12-12 13:30:00,199.57,199.76,199.51,199.71,2241.0,196.2007,196.3875,196.1417,196.3383,2241.0
2022-12-12 13:35:00,199.74,199.84,199.49,199.56,9156.0,196.3678,196.4661,196.122,196.1909,9156.0
2022-12-12 13:40:00,199.49,199.49,199.07,199.22,5288.0,196.122,196.122,195.7091,195.8566,5288.0
2022-12-12 13:45:00,199.12,199.33,199.01,199.24,2911.0,195.7583,195.9647,195.6501,195.8763,2911.0
2022-12-12 13:50:00,199.36,199.39,198.91,198.91,3251.0,195.9942,196.0237,195.5518,195.5518,3251.0
2022-12-12 13:55:00,198.88,198.95,198.76,198.93,1625.0,195.5223,195.5912,195.4044,195.5715,1625.0
2022-12-12 14:00:00,199.01,199.04,198.76,198.78,4394.0,195.6501,195.6796,195.4044,195.424,4394.0
2022-12-12 14:05:00,198.71,199.28,198.7,199.27,8430.0,195.3552,195.9156,195.3454,195.9058,8430.0
2022-12-12 14:10:00,199.25,199.31,199.04,199.12,12066.0,195.8861,195.9451,195.6796,195.7583,12066.0
2022-12-12 14:15:00,199.05,199.13,198.96,198.96,2048.0,195.6895,195.7681,195.601,195.601,2048.0
2022-12-12 14:20:00,198.95,199.02,198.89,198.98,2638.0,195.5912,195.66,195.5322,195.6207,2638.0
2022-12-12 14:25:00,198.98,199.24,198.91,199.01,4511.0,195.6207,195.8763,195.5518,195.6501,4511.0
2022-12-12 14:30:00,198.93,198.93,198.72,198.78,2705.0,195.5715,195.5715,195.365,195.424,2705.0
2022-12-12 14:35:00,198.78,198.98,198.78,198.97,2374.0,195.424,195.6207,195.424,195.6108,2374.0
2022-12-12 14:40:00,199.03,199.04,198.93,198.97,1907.0,195.6698,195.6796,195.5715,195.6108,1907.0
2022-12-12 14:45:00,199.02,199.12,198.98,198.98,3332.0,195.66,195.7583,195.6207,195.6207,3332.0
2022-12-12 14:50:00,199.07,199.31,199.06,199.23,4229.0,195.7091,195.9451,195.6993,195.8664,4229.0
2022-12-12 14:55:00,199.27,199.36,199.11,199.33,6416.0,195.9058,195.9942,195.7485,195.9647,6416.0
2022-12-12 15:00:00,199.4,199.41,199.23,199.25,2748.0,196.0336,196.0434,195.8664,195.8861,2748.0
2022-12-12 15:05:00,199.28,199.38,199.2,199.32,7444.0,195.9156,196.0139,195.8369,195.9549,7444.0
2022-12-12 15:10:00,199.31,199.41,198.98,199.11,12514.0,195.9451,196.0434,195.6207,195.7485,12514.0
2022-12-12 15:15:00,199.0,199.43,199.0,199.33,4092.0,195.6403,196.0631,195.6403,195.9647,4092.0
2022-12-12 15:20:00,199.32,199.72,199.29,199.7,7483.0,195.9549,196.3482,195.9254,196.3285,7483.0
2022-12-12 15:25:00,199.67,199.75,199.52,199.62,4453.0,196.299,196.3777,196.1515,196.2499,4453.0
2022-12-12 15:30:00,199.62,199.66,199.26,199.27,30326.0,196.2499,196.2892,195.8959,195.9058,30326.0
2022-12-12 15:35:00,199.24,199.38,199.2,199.3,16559.0,195.8763,196.0139,195.8369,195.9353,16559.0
2022-12-12 15:40:00,199.3,199.3,199.01,199.03,10321.0,195.9353,195.9353,195.6501,195.6698,10321.0
2022-12-12 15:45:00,199.01,199.21,198.83,199.03,21197.0,195.6501,195.8468,195.4732,195.6698,21197.0
2022-12-12 15:50:00,198.85,199.01,198.71,198.74,25210.0,195.4929,195.6501,195.3552,195.3847,25210.0
2022-12-12 15:55:00,198.7,198.86,198.58,198.67,77311.0,195.3454,195.5027,195.2274,195.3159,77311.0
2022-12-13 09:30:00,210.18,210.18,208.48,208.49,25095.0,206.6316,206.6316,204.9603,204.9701,25095.0
2022-12-13 09:35:00,208.47,209.45,207.43,208.31,21012.0,204.9504,205.9139,203.928,204.7931,21012.0
2022-12-13 09:40:00,208.32,208.55,208.08,208.49,7516.0,204.803,205.0291,204.567,204.9701,7516.0
2022-12-13 09:45:00,208.41,211.22,208.3,211.05,32866.0,204.8915,207.654,204.7833,207.4869,32866.0
2022-12-13 09:50:00,210.72,212.36,210.66,212.17,7179.0,207.1625,208.7748,207.1035,208.588,7179.0
2022-12-13 09:55:00,212.38,212.61,211.88,211.98,3420.0,208.7944,209.0205,208.3029,208.4012,3420.0
2022-12-13 10:00:00,212.0,212.01,210.89,211.17,4746.0,208.4208,208.4307,207.3296,207.6049,4746.0
2022-12-13 10:05:00,211.0,211.0,210.2,210.5,16916.0,207.4377,207.4377,206.6512,206.9462,16916.0
2022-12-13 10:10:00,210.5,210.68,209.88,210.09,20007.0,206.9462,207.1231,206.3366,206.5431,20007.0
2022-12-13 10:15:00,209.81,210.0,209.05,209.37,8253.0,206.2678,206.4546,205.5206,205.8352,8253.0
2022-12-13 10:20:00,209.37,209.38,207.78,207.84,3633.0,205.8352,205.8451,204.2721,204.3311,3633.0
2022-12-13 10:25:00,207.64,207.64,206.65,206.84,15272.0,204.1344,204.1344,203.1612,203.348,15272.0
2022-12-13 10:30:00,206.83,207.67,206.72,207.56,35264.0,203.3381,204.1639,203.23,204.0558,35264.0
2022-12-13 10:35:00,207.55,207.56,205.57,205.57,10942.0,204.046,204.0558,202.0994,202.0994,10942.0
2022-12-13 10:40:00,205.41,206.09,205.35,205.84,8055.0,201.9421,202.6106,201.8831,202.3648,8055.0
2022-12-13 10:45:00,205.84,206.12,205.18,205.24,8394.0,202.3648,202.6401,201.716,201.775,8394.0
2022-12-13 10:50:00,205.15,205.8,204.77,205.7,6127.0,201.6865,202.3255,201.3129,202.2272,6127.0
2022-12-13 10:55:00,205.7,206.17,205.28,206.17,23539.0,202.2272,202.6893,201.8143,202.6893,23539.0
2022-12-13 11:00:00,206.3,206.61,205.92,206.07,4998.0,202.8171,203.1218,202.4435,202.591,4998.0
2022-12-13 11:05:00,206.03,206.23,205.5,206.01,2920.0,202.5516,202.7483,202.0306,202.532,2920.0
2022-12-13 11:10:00,206.11,206.37,206.0,206.37,2038.0,202.6303,202.8859,202.5221,202.8859,2038.0
2022-12-13 11:15:00,206.26,206.35,205.69,205.69,1629.0,202.7777,202.8662,202.2174,202.2174,1629.0
2022-12-13 11:20:00,205.74,205.77,205.48,205.48,1816.0,202.2665,202.296,202.0109,202.0109,1816.0
2022-12-13 11:25:00,205.61,205.95,205.52,205.95,2084.0,202.1387,202.473,202.0502,202.473,2084.0
2022-12-13 11:30:00,206.17,206.96,206.16,206.95,1885.0,202.6893,203.4659,202.6794,203.4561,1885.0
2022-12-13 11:35:00,206.92,207.41,206.8,207.11,10413.0,203.4266,203.9083,203.3086,203.6134,10413.0
2022-12-13 11:40:00,207.13,207.15,206.49,206.65,15789.0,203.6331,203.6527,203.0039,203.1612,15789.0
2022-12-13 11:45:00,206.55,206.55,205.02,205.34,4026.0,203.0629,203.0629,201.5587,201.8733,4026.0
2022-12-13 11:50:00,205.44,205.57,205.12,205.22,3567.0,201.9716,202.0994,201.657,201.7553,3567.0
2022-12-13 11:55:00,205.14,205.5,204.74,205.5,2063.0,201.6767,202.0306,201.2834,202.0306,2063.0
2022-12-13 12:00:00,205.67,205.78,205.35,205.68,3108.0,202.1977,202.3059,201.8831,202.2075,3108.0
2022-12-13 12:05:00,205.68,206.16,205.67,205.94,3040.0,202.2075,202.6794,202.1977,202.4632,3040.0
2022-12-13 12:10:00,205.84,205.84,205.21,205.21,5574.0,202.3648,202.3648,201.7455,201.7455,5574.0
2022-12-13 12:15:00,205.09,205.14,204.18,204.18,2034.0,201.6275,201.6767,200.7329,200.7329,2034.0
2022-12-13 12:20:00,204.13,204.75,204.13,204.73,2300.0,200.6837,201.2932,200.6837,201.2736,2300.0
2022-12-13 12:25:00,204.74,204.88,204.26,204.48,1912.0,201.2834,201.421,200.8115,201.0278,1912.0
2022-12-13 12:30:00,204.4,204.5,204.14,204.21,1718.0,200.9492,201.0475,200.6935,200.7624,1718.0
2022-12-13 12:35:00,204.05,204.34,203.98,204.34,1444.0,200.6051,200.8902,200.5362,200.8902,1444.0
2022-12-13 12:40:00,204.34,204.34,203.6,203.76,2210.0,200.8902,200.8902,200.1627,200.32,2210.0
2022-12-13 12:45:00,203.77,203.87,202.91,202.91,4714.0,200.3298,200.4281,199.4843,199.4843,4714.0
2022-12-13 12:50:00,202.93,203.34,202.93,203.15,3063.0,199.504,199.907,199.504,199.7203,3063.0
2022-12-13 12:55:00,203.11,203.38,203.11,203.25,4959.0,199.6809,199.9464,199.6809,199.8186,4959.0
2022-12-13 13:00:00,203.25,203.76,203.25,203.65,2291.0,199.8186,200.32,199.8186,200.2118,2291.0
2022-12-13 13:05:00,203.67,203.67,203.32,203.38,7253.0,200.2315,200.2315,199.8874,199.9464,7253.0
2022-12-13 13:10:00,203.37,204.11,203.36,204.11,2900.0,199.9365,200.664,199.9267,200.664,2900.0
2022-12-13 13:15:00,203.95,204.79,203.94,204.79,1615.0,200.5067,201.3326,200.4969,201.3326,1615.0
2022-12-13 13:20:00,204.65,204.85,204.48,204.85,2137.0,201.1949,201.3916,201.0278,201.3916,2137.0
2022-12-13 13:25:00,204.95,205.22,204.81,205.22,3201.0,201.4899,201.7553,201.3522,201.7553,3201.0
2022-12-13 13:30:00,205.31,205.77,205.31,205.49,8550.0,201.8438,202.296,201.8438,202.0207,8550.0
2022-12-13 13:35:00,205.45,205.53,205.14,205.31,5446.0,201.9814,202.0601,201.6767,201.8438,5446.0
2022-12-13 13:40:00,205.22,205.25,204.77,205.02,5567.0,201.7553,201.7848,201.3129,201.5587,5567.0
2022-12-13 13:45:00,205.05,205.33,204.83,204.92,10295.0,201.5882,201.8634,201.3719,201.4604,10295.0
2022-12-13 13:50:00,204.8,205.0,204.36,204.41,6332.0,201.3424,201.539,200.9098,200.959,6332.0
2022-12-13 13:55:00,204.48,204.84,204.42,204.81,5042.0,201.0278,201.3817,200.9688,201.3522,5042.0
2022-12-13 14:00:00,204.83,205.26,204.81,205.16,3888.0,201.3719,201.7946,201.3522,201.6963,3888.0
2022-12-13 14:05:00,205.16,205.31,204.73,205.17,10064.0,201.6963,201.8438,201.2736,201.7062,10064.0
2022-12-13 14:10:00,205.17,205.57,205.06,205.28,6892.0,201.7062,202.0994,201.598,201.8143,6892.0
2022-12-13 14:15:00,205.37,205.54,204.99,205.03,5318.0,201.9028,202.0699,201.5292,201.5685,5318.0
2022-12-13 14:20:00,205.13,205.19,204.81,205.08,5068.0,201.6668,201.7258,201.3522,201.6177,5068.0
2022-12-13 14:25:00,205.25,205.47,205.08,205.3,7695.0,201.7848,202.0011,201.6177,201.834,7695.0
2022-12-13 14:30:00,205.4,205.52,205.23,205.4,2914.0,201.9323,202.0502,201.7651,201.9323,2914.0
2022-12-13 14:35:00,205.49,205.96,205.49,205.84,3900.0,202.0207,202.4828,202.0207,202.3648,3900.0
2022-12-13 14:40:00,206.12,206.6,206.07,206.59,5654.0,202.6401,203.112,202.591,203.1022,5654.0
2022-12-13 14:45:00,206.69,206.69,206.4,206.43,9713.0,203.2005,203.2005,202.9154,202.9449,9713.0
2022-12-13 14:50:00,206.43,206.44,205.58,205.58,6891.0,202.9449,202.9547,202.1092,202.1092,6891.0
2022-12-13 14:55:00,205.47,205.93,205.47,205.93,3042.0,202.0011,202.4533,202.0011,202.4533,3042.0
2022-12-13 15:00:00,205.86,205.87,204.91,204.99,9950.0,202.3845,202.3943,201.4505,201.5292,9950.0
2022-12-13 15:05:00,205.07,205.35,204.96,205.34,4078.0,201.6078,201.8831,201.4997,201.8733,4078.0
2022-12-13 15:10:00,205.37,205.48,205.2,205.32,5397.0,201.9028,202.0109,201.7356,201.8536,5397.0
2022-12-13 15:15:00,205.31,206.23,205.23,206.15,8077.0,201.8438,202.7483,201.7651,202.6696,8077.0
2022-12-13 15:20:00,206.05,206.25,205.87,206.2,8646.0,202.5713,202.7679,202.3943,202.7188,8646.0
2022-12-13 15:25:00,206.25,206.49,206.04,206.46,9849.0,202.7679,203.0039,202.5615,202.9744,9849.0
2022-12-13 15:30:00,206.45,207.1,206.45,206.91,8494.0,202.9645,203.6036,202.9645,203.4168,8494.0
2022-12-13 15:35:00,206.88,206.91,206.36,206.52,6482.0,203.3873,203.4168,202.8761,203.0334,6482.0
2022-12-13 15:40:00,206.48,206.81,206.38,206.78,10988.0,202.994,203.3185,202.8957,203.289,10988.0
2022-12-13 15:45:00,206.85,207.5,206.75,206.76,16551.0,203.3578,203.9968,203.2595,203.2693,16551.0
2022-12-13 15:50:00,206.77,207.49,206.76,207.12,18144.0,203.2791,203.987,203.2693,203.6232,18144.0
2022-12-13 15:55:00,207.12,207.23,206.47,206.96,51632.0,203.6232,203.7314,202.9842,203.4659,51632.0
2022-12-14 09:30:00,206.34,207.87,205.38,205.68,4555.0,202.8564,204.3606,201.9126,202.2075,4555.0
2022-12-14 09:35:00,206.24,206.46,206.21,206.45,904.0,202.7581,202.9744,202.7286,202.9645,904.0
2022-12-14 09:40:00,206.47,207.24,206.47,206.83,2315.0,202.9842,203.7412,202.9842,203.3381,2315.0
2022-12-14 09:45:00,207.17,207.61,207.05,207.47,4036.0,203.6724,204.105,203.5544,203.9673,4036.0
2022-12-14 09:50:00,207.84,208.54,207.72,208.54,6965.0,204.3311,205.0193,204.2131,205.0193,6965.0
2022-12-14 09:55:00,208.63,208.98,208.52,208.98,6153.0,205.1077,205.4518,204.9996,205.4518,6153.0
2022-12-14 10:00:00,209.16,209.47,208.76,209.15,4836.0,205.6288,205.9336,205.2355,205.619,4836.0
2022-12-14 10:05:00,209.14,209.55,209.14,209.55,1700.0,205.6091,206.0122,205.6091,206.0122,1700.0
2022-12-14 10:10:00,209.39,210.12,209.36,210.08,5648.0,205.8549,206.5726,205.8254,206.5333,5648.0
2022-12-14 10:15:00,210.11,210.38,210.03,210.24,4561.0,206.5627,206.8282,206.4841,206.6906,4561.0
2022-12-14 10:20:00,210.33,210.52,210.17,210.4,8425.0,206.779,206.9658,206.6217,206.8479,8425.0
2022-12-14 10:25:00,210.36,210.92,210.36,210.86,1805.0,206.8085,207.3591,206.8085,207.3001,1805.0
2022-12-14 10:30:00,210.75,211.03,210.45,210.93,5701.0,207.1919,207.4672,206.897,207.3689,5701.0
2022-12-14 10:35:00,211.02,211.12,210.56,210.63,3001.0,207.4574,207.5557,207.0052,207.074,3001.0
2022-12-14 10:40:00,210.68,211.01,210.68,210.92,2516.0,207.1231,207.4476,207.1231,207.3591,2516.0
2022-12-14 10:45:00,210.92,211.05,210.76,210.87,2250.0,207.3591,207.4869,207.2018,207.3099,2250.0
2022-12-14 10:50:00,210.99,211.07,210.64,210.65,1319.0,207.4279,207.5065,207.0838,207.0936,1319.0
2022-12-14 10:55:00,210.61,210.72,210.44,210.58,3106.0,207.0543,207.1625,206.8872,207.0248,3106.0
2022-12-14 11:00:00,210.63,210.76,210.4,210.41,1927.0,207.074,207.2018,206.8479,206.8577,1927.0
2022-12-14 11:05:00,210.37,210.4,209.92,209.92,3008.0,206.8184,206.8479,206.376,206.376,3008.0
2022-12-14 11:10:00,210.06,210.5,210.04,210.34,4200.0,206.5136,206.9462,206.4939,206.7889,4200.0
2022-12-14 11:15:00,210.4,210.4,210.13,210.13,2300.0,206.8479,206.8479,206.5824,206.5824,2300.0
2022-12-14 11:20:00,210.27,210.47,210.05,210.1,9589.0,206.72,206.9167,206.5038,206.5529,9589.0
2022-12-14 11:25:00,210.11,210.11,209.88,209.97,1578.0,206.5627,206.5627,206.3366,206.4251,1578.0
2022-12-14 11:30:00,210.04,210.04,209.72,209.72,700.0,206.4939,206.4939,206.1793,206.1793,700.0
2022-12-14 11:35:00,209.63,209.63,209.15,209.42,6143.0,206.0909,206.0909,205.619,205.8844,6143.0
2022-12-14 11:40:00,209.39,209.5,209.04,209.05,1101.0,205.8549,205.963,205.5108,205.5206,1101.0
2022-12-14 11:45:00,209.12,209.22,208.81,209.15,4113.0,205.5895,205.6878,205.2847,205.619,4113.0
2022-12-14 11:50:00,208.99,209.12,208.82,208.94,8373.0,205.4617,205.5895,205.2945,205.4125,8373.0
2022-12-14 11:55:00,208.81,208.85,208.74,208.85,1202.0,205.2847,205.324,205.2159,205.324,1202.0
2022-12-14 12:00:00,208.81,209.01,208.71,208.97,2526.0,205.2847,205.4813,205.1864,205.442,2526.0
2022-12-14 12:05:00,208.97,209.3,208.97,209.3,1531.0,205.442,205.7664,205.442,205.7664,1531.0
2022-12-14 12:10:00,209.21,209.21,208.93,208.94,1107.0,205.6779,205.6779,205.4027,205.4125,1107.0
2022-12-14 12:15:00,208.9,209.13,208.84,209.13,3904.0,205.3732,205.5993,205.3142,205.5993,3904.0
2022-12-14 12:20:00,209.12,209.12,208.89,208.89,1300.0,205.5895,205.5895,205.3633,205.3633,1300.0
2022-12-14 12:25:00,209.03,209.13,208.79,208.87,2217.0,205.501,205.5993,205.265,205.3437,2217.0
2022-12-14 12:30:00,209.0,209.0,208.8,208.8,1410.0,205.4715,205.4715,205.2749,205.2749,1410.0
2022-12-14 12:35:00,208.71,208.86,208.55,208.86,1721.0,205.1864,205.3339,205.0291,205.3339,1721.0
2022-12-14 12:40:00,208.96,209.03,208.81,208.89,1957.0,205.4322,205.501,205.2847,205.3633,1957.0
2022-12-14 12:45:00,208.9,209.07,208.9,208.98,1800.0,205.3732,205.5403,205.3732,205.4518,1800.0
2022-12-14 12:50:00,208.99,209.05,208.98,208.99,942.0,205.4617,205.5206,205.4518,205.4617,942.0
2022-12-14 12:55:00,208.97,209.0,208.96,208.98,600.0,205.442,205.4715,205.4322,205.4518,600.0
2022-12-14 13:00:00,209.03,209.11,208.95,208.96,1617.0,205.501,205.5796,205.4223,205.4322,1617.0
2022-12-14 13:05:00,208.99,209.12,208.99,209.08,1804.0,205.4617,205.5895,205.4617,205.5501,1804.0
2022-12-14 13:10:00,209.13,209.18,208.88,208.88,2405.0,205.5993,205.6485,205.3535,205.3535,2405.0
2022-12-14 13:15:00,208.69,209.0,208.69,208.91,1068.0,205.1667,205.4715,205.1667,205.383,1068.0
2022-12-14 13:20:00,208.93,208.98,208.93,208.95,1020.0,205.4027,205.4518,205.4027,205.4223,1020.0
2022-12-14 13:25:00,208.92,209.1,208.8,209.0,14150.0,205.3928,205.5698,205.2749,205.4715,14150.0
2022-12-14 13:30:00,209.1,209.3,209.1,209.22,886.0,205.5698,205.7664,205.5698,205.6878,886.0
2022-12-14 13:35:00,209.25,209.66,209.25,209.59,3807.0,205.7173,206.1203,205.7173,206.0515,3807.0
2022-12-14 13:40:00,209.56,209.56,209.13,209.18,1599.0,206.022,206.022,205.5993,205.6485,1599.0
2022-12-14 13:45:00,209.18,209.28,208.87,208.87,1900.0,205.6485,205.7468,205.3437,205.3437,1900.0
2022-12-14 13:50:00,208.87,209.21,208.75,209.21,3625.0,205.3437,205.6779,205.2257,205.6779,3625.0
2022-12-14 13:55:00,209.18,209.52,209.07,209.36,1113.0,205.6485,205.9827,205.5403,205.8254,1113.0
2022-12-14 14:00:00,208.92,208.92,206.41,206.93,9490.0,205.3928,205.3928,202.9252,203.4364,9490.0
2022-12-14 14:05:00,206.93,206.93,205.27,205.27,1800.0,203.4364,203.4364,201.8045,201.8045,1800.0
2022-12-14 14:10:00,205.65,205.86,205.05,205.53,7402.0,202.178,202.3845,201.5882,202.0601,7402.0
2022-12-14 14:15:00,205.3,205.42,204.69,205.24,9206.0,201.834,201.9519,201.2343,201.775,9206.0
2022-12-14 14:20:00,205.16,205.32,204.84,205.0,6118.0,201.6963,201.8536,201.3817,201.539,6118.0
2022-12-14 14:25:00,205.12,205.25,204.88,205.16,4938.0,201.657,201.7848,201.421,201.6963,4938.0
2022-12-14 14:30:00,205.22,205.3,202.74,202.74,4836.0,201.7553,201.834,199.3172,199.3172,4836.0
2022-12-14 14:35:00,202.81,204.04,202.61,203.67,6268.0,199.386,200.5952,199.1894,200.2315,6268.0
2022-12-14 14:40:00,203.78,205.44,203.54,205.06,5759.0,200.3396,201.9716,200.1037,201.598,5759.0
2022-12-14 14:45:00,204.56,204.67,203.18,204.07,4045.0,201.1064,201.2146,199.7497,200.6247,4045.0
2022-12-14 14:50:00,204.21,204.69,203.46,203.82,4528.0,200.7624,201.2343,200.025,200.3789,4528.0
2022-12-14 14:55:00,203.61,204.21,203.42,204.21,4745.0,200.1725,200.7624,199.9857,200.7624,4745.0
2022-12-14 15:00:00,204.02,205.38,203.77,205.24,3493.0,200.5756,201.9126,200.3298,201.775,3493.0
2022-12-14 15:05:00,205.06,205.33,204.64,204.91,4366.0,201.598,201.8634,201.1851,201.4505,4366.0
2022-12-14 15:10:00,205.06,206.54,204.96,205.79,9163.0,201.598,203.053,201.4997,202.3157,9163.0
2022-12-14 15:15:00,205.49,205.76,204.38,204.65,5959.0,202.0207,202.2862,200.9295,201.1949,5959.0
2022-12-14 15:20:00,204.95,205.01,204.45,204.45,9817.0,201.4899,201.5489,200.9983,200.9983,9817.0
2022-12-14 15:25:00,204.58,204.58,203.16,203.16,3718.0,201.1261,201.1261,199.7301,199.7301,3718.0
2022-12-14 15:30:00,202.89,203.26,202.61,202.89,10707.0,199.4646,199.8284,199.1894,199.4646,10707.0
2022-12-14 15:35:00,203.12,203.27,202.46,202.63,12433.0,199.6908,199.8382,199.0419,199.209,12433.0
2022-12-14 15:40:00,202.71,203.01,202.46,202.97,19409.0,199.2877,199.5826,199.0419,199.5433,19409.0
2022-12-14 15:45:00,202.96,203.14,202.63,203.04,31552.0,199.5335,199.7104,199.209,199.6121,31552.0
2022-12-14 15:50:00,203.04,203.57,203.04,203.26,27064.0,199.6121,200.1332,199.6121,199.8284,27064.0
2022-12-14 15:55:00,203.22,203.27,202.66,202.95,53468.0,199.7891,199.8382,199.2385,199.5236,53468.0
2022-12-15 09:30:00,199.01,199.01,198.06,198.4,6809.0,195.6501,195.6501,194.7162,195.0504,6809.0
2022-12-15 09:35:00,198.61,198.86,198.11,198.53,2635.0,195.2569,195.5027,194.7653,195.1783,2635.0
2022-12-15 09:40:00,198.87,199.63,198.83,199.35,6047.0,195.5125,196.2597,195.4732,195.9844,6047.0
2022-12-15 09:45:00,199.62,199.75,198.95,198.95,4844.0,196.2499,196.3777,195.5912,195.5912,4844.0
2022-12-15 09:50:00,198.95,199.03,198.22,198.22,3964.0,195.5912,195.6698,194.8735,194.8735,3964.0
2022-12-15 09:55:00,198.26,198.26,197.51,198.18,7133.0,194.9128,194.9128,194.1755,194.8342,7133.0
2022-12-15 10:00:00,198.08,198.26,197.59,197.59,3867.0,194.7358,194.9128,194.2541,194.2541,3867.0
2022-12-15 10:05:00,198.0,198.47,197.97,198.47,2235.0,194.6572,195.1193,194.6277,195.1193,2235.0
2022-12-15 10:10:00,198.65,198.66,198.34,198.48,2310.0,195.2962,195.3061,194.9915,195.1291,2310.0
2022-12-15 10:15:00,198.28,198.96,198.11,198.96,3315.0,194.9325,195.601,194.7653,195.601,3315.0
2022-12-15 10:20:00,198.77,198.83,198.3,198.31,2000.0,195.4142,195.4732,194.9521,194.962,2000.0
2022-12-15 10:25:00,198.33,198.62,198.29,198.36,2793.0,194.9816,195.2667,194.9423,195.0111,2793.0
2022-12-15 10:30:00,198.33,198.33,197.88,197.92,1500.0,194.9816,194.9816,194.5392,194.5786,1500.0
2022-12-15 10:35:00,197.98,197.98,197.98,197.98,543.0,194.6375,194.6375,194.6375,194.6375,543.0
2022-12-15 10:40:00,198.1,198.15,197.97,197.99,2080.0,194.7555,194.8047,194.6277,194.6474,2080.0
2022-12-15 10:45:00,197.99,198.04,197.67,197.72,6227.0,194.6474,194.6965,194.3328,194.3819,6227.0
2022-12-15 10:50:00,197.6,197.6,196.57,196.58,1710.0,194.264,194.264,193.2513,193.2612,1710.0
2022-12-15 10:55:00,196.45,196.45,195.86,195.87,4218.0,193.1334,193.1334,192.5533,192.5632,4218.0
2022-12-15 11:00:00,195.96,196.04,195.32,195.33,1700.0,192.6516,192.7303,192.0224,192.0323,1700.0
2022-12-15 11:05:00,195.23,195.31,194.8,195.1,12485.0,191.934,192.0126,191.5112,191.8062,12485.0
2022-12-15 11:10:00,195.15,195.39,194.61,194.66,3258.0,191.8553,192.0913,191.3244,191.3736,3258.0
2022-12-15 11:15:00,194.9,195.51,194.87,195.51,2005.0,191.6095,192.2092,191.58,192.2092,2005.0
2022-12-15 11:20:00,195.66,196.35,195.5,196.03,3340.0,192.3567,193.0351,192.1994,192.7205,3340.0
2022-12-15 11:25:00,196.09,196.58,195.97,196.58,2359.0,192.7794,193.2612,192.6615,193.2612,2359.0
2022-12-15 11:30:00,196.59,196.59,196.09,196.42,3619.0,193.271,193.271,192.7794,193.1039,3619.0
2022-12-15 11:35:00,196.41,196.56,196.16,196.22,1724.0,193.094,193.2415,192.8483,192.9073,1724.0
2022-12-15 11:40:00,196.38,196.38,196.0,196.0,800.0,193.0646,193.0646,192.691,192.691,800.0
2022-12-15 11:45:00,196.16,196.58,196.15,196.24,3315.0,192.8483,193.2612,192.8384,192.9269,3315.0
2022-12-15 11:50:00,196.41,196.56,196.2,196.46,3607.0,193.094,193.2415,192.8876,193.1432,3607.0
2022-12-15 11:55:00,196.4,196.58,196.36,196.56,972.0,193.0842,193.2612,193.0449,193.2415,972.0
2022-12-15 12:00:00,196.35,196.69,196.25,196.25,1500.0,193.0351,193.3693,192.9367,192.9367,1500.0
2022-12-15 12:05:00,196.23,196.29,196.17,196.21,1960.0,192.9171,192.9761,192.8581,192.8974,1960.0
2022-12-15 12:10:00,196.04,196.24,196.0,196.21,1400.0,192.7303,192.9269,192.691,192.8974,1400.0
2022-12-15 12:15:00,196.21,196.31,195.97,196.31,3315.0,192.8974,192.9957,192.6615,192.9957,3315.0
2022-12-15 12:20:00,196.25,196.26,195.88,195.98,800.0,192.9367,192.9466,192.573,192.6713,800.0
2022-12-15 12:25:00,196.06,196.28,196.06,196.28,500.0,192.75,192.9662,192.75,192.9662,500.0
2022-12-15 12:30:00,196.28,196.75,196.19,196.75,3081.0,192.9662,193.4283,192.8778,193.4283,3081.0
2022-12-15 12:35:00,196.8,196.9,196.66,196.78,2108.0,193.4775,193.5758,193.3398,193.4578,2108.0
2022-12-15 12:40:00,196.78,196.89,196.72,196.8,2565.0,193.4578,193.5659,193.3988,193.4775,2565.0
2022-12-15 12:45:00,196.7,196.7,196.41,196.53,2300.0,193.3791,193.3791,193.094,193.212,2300.0
2022-12-15 12:50:00,196.63,196.63,196.53,196.59,1000.0,193.3103,193.3103,193.212,193.271,1000.0
2022-12-15 12:55:00,196.46,196.78,196.45,196.71,2300.0,193.1432,193.4578,193.1334,193.389,2300.0
2022-12-15 13:00:00,196.67,196.88,196.64,196.88,5113.0,193.3497,193.5561,193.3202,193.5561,5113.0
2022-12-15 13:05:00,196.84,196.84,196.21,196.31,1442.0,193.5168,193.5168,192.8974,192.9957,1442.0
2022-12-15 13:10:00,196.37,196.48,196.29,196.29,2001.0,193.0547,193.1629,192.9761,192.9761,2001.0
2022-12-15 13:15:00,196.37,196.71,196.36,196.55,2007.0,193.0547,193.389,193.0449,193.2317,2007.0
2022-12-15 13:20:00,196.58,196.61,196.29,196.31,2500.0,193.2612,193.2907,192.9761,192.9957,2500.0
2022-12-15 13:25:00,196.43,196.72,196.43,196.72,1250.0,193.1137,193.3988,193.1137,193.3988,1250.0
2022-12-15 13:30:00,196.79,196.79,196.49,196.76,5139.0,193.4676,193.4676,193.1727,193.4381,5139.0
2022-12-15 13:35:00,196.69,196.88,196.63,196.78,2232.0,193.3693,193.5561,193.3103,193.4578,2232.0
2022-12-15 13:40:00,196.78,196.78,196.47,196.5,1700.0,193.4578,193.4578,193.153,193.1825,1700.0
2022-12-15 13:45:00,196.45,196.58,196.43,196.5,2246.0,193.1334,193.2612,193.1137,193.1825,2246.0
2022-12-15 13:50:00,196.53,196.59,196.43,196.53,2313.0,193.212,193.271,193.1137,193.212,2313.0
2022-12-15 13:55:00,196.58,196.8,196.55,196.8,1106.0,193.2612,193.4775,193.2317,193.4775,1106.0
2022-12-15 14:00:00,196.79,197.31,196.76,197.05,4213.0,193.4676,193.9788,193.4381,193.7232,4213.0
2022-12-15 14:05:00,197.05,197.05,196.66,196.66,1428.0,193.7232,193.7232,193.3398,193.3398,1428.0
2022-12-15 14:10:00,196.69,196.86,196.69,196.86,2325.0,193.3693,193.5364,193.3693,193.5364,2325.0
2022-12-15 14:15:00,196.78,196.78,196.61,196.77,900.0,193.4578,193.4578,193.2907,193.448,900.0
2022-12-15 14:20:00,196.69,196.76,196.68,196.69,1872.0,193.3693,193.4381,193.3595,193.3693,1872.0
2022-12-15 14:25:00,196.69,196.85,196.64,196.85,4844.0,193.3693,193.5266,193.3202,193.5266,4844.0
2022-12-15 14:30:00,196.88,197.26,196.87,197.18,2825.0,193.5561,193.9297,193.5463,193.851,2825.0
2022-12-15 14:35:00,197.17,197.35,196.94,197.34,1758.0,193.8412,194.0182,193.6151,194.0083,1758.0
2022-12-15 14:40:00,197.31,197.56,197.27,197.56,1400.0,193.9788,194.2246,193.9395,194.2246,1400.0
2022-12-15 14:45:00,197.55,197.55,197.18,197.28,2501.0,194.2148,194.2148,193.851,193.9494,2501.0
2022-12-15 14:50:00,197.18,197.5,197.18,197.5,1000.0,193.851,194.1656,193.851,194.1656,1000.0
2022-12-15 14:55:00,197.55,197.91,197.48,197.91,1200.0,194.2148,194.5687,194.146,194.5687,1200.0
2022-12-15 15:00:00,198.0,198.09,197.74,197.79,3500.0,194.6572,194.7457,194.4016,194.4507,3500.0
2022-12-15 15:05:00,197.94,198.01,197.77,197.94,1383.0,194.5982,194.667,194.4311,194.5982,1383.0
2022-12-15 15:10:00,197.95,197.98,197.57,197.57,4535.0,194.608,194.6375,194.2345,194.2345,4535.0
2022-12-15 15:15:00,197.5,197.73,197.45,197.52,4367.0,194.1656,194.3918,194.1165,194.1853,4367.0
2022-12-15 15:20:00,197.45,197.76,197.38,197.64,3544.0,194.1165,194.4213,194.0477,194.3033,3544.0
2022-12-15 15:25:00,197.56,198.02,197.53,198.02,2404.0,194.2246,194.6769,194.1951,194.6769,2404.0
2022-12-15 15:30:00,198.06,198.37,197.93,198.37,5588.0,194.7162,195.021,194.5884,195.021,5588.0
2022-12-15 15:35:00,198.34,198.36,197.76,198.03,10962.0,194.9915,195.0111,194.4213,194.6867,10962.0
2022-12-15 15:40:00,197.96,198.0,197.49,197.49,8185.0,194.6179,194.6572,194.1558,194.1558,8185.0
2022-12-15 15:45:00,197.41,197.62,197.24,197.28,11432.0,194.0772,194.2836,193.91,193.9494,11432.0
2022-12-15 15:50:00,197.32,197.87,197.23,197.64,21754.0,193.9887,194.5294,193.9002,194.3033,21754.0
2022-12-15 15:55:00,197.68,197.92,197.41,197.81,45482.0,194.3426,194.5786,194.0772,194.4704,45482.0
2022-12-16 09:30:00,196.1,196.1,194.25,195.07,99590.0,192.7893,192.7893,190.9705,191.7767,99590.0
2022-12-16 09:35:00,195.37,195.65,194.68,194.83,3100.0,192.0716,192.3469,191.3933,191.5407,3100.0
2022-12-16 09:40:00,194.83,195.55,194.59,195.29,1100.0,191.5407,192.2486,191.3048,191.993,1100.0
2022-12-16 09:45:00,195.67,196.55,195.36,196.55,3829.0,192.3665,193.2317,192.0618,193.2317,3829.0
2022-12-16 09:50:00,196.52,196.52,196.02,196.23,1710.0,193.2022,193.2022,192.7106,192.9171,1710.0
2022-12-16 09:55:00,196.29,196.65,196.27,196.65,2307.0,192.9761,193.33,192.9564,193.33,2307.0
2022-12-16 10:00:00,196.5,196.57,195.33,195.33,13908.0,193.1825,193.2513,192.0323,192.0323,13908.0
2022-12-16 10:05:00,195.67,195.7,194.76,194.88,9469.0,192.3665,192.396,191.4719,191.5899,9469.0
2022-12-16 10:10:00,194.89,194.93,194.38,194.64,5018.0,191.5997,191.639,191.0983,191.3539,5018.0
2022-12-16 10:15:00,194.6,195.23,194.58,195.04,10003.0,191.3146,191.934,191.2949,191.7472,10003.0
2022-12-16 10:20:00,195.06,195.2,194.95,195.09,3083.0,191.7668,191.9045,191.6587,191.7963,3083.0
2022-12-16 10:25:00,195.02,195.02,194.12,194.15,3270.0,191.7275,191.7275,190.8427,190.8722,3270.0
2022-12-16 10:30:00,194.01,194.17,193.86,194.03,4113.0,190.7346,190.8919,190.5871,190.7542,4113.0
2022-12-16 10:35:00,194.0,194.06,193.84,194.06,2046.0,190.7247,190.7837,190.5674,190.7837,2046.0
2022-12-16 10:40:00,194.02,194.2,193.75,194.05,3121.0,190.7444,190.9214,190.479,190.7739,3121.0
2022-12-16 10:45:00,193.98,193.98,193.57,193.71,1506.0,190.7051,190.7051,190.302,190.4396,1506.0
2022-12-16 10:50:00,193.71,194.17,193.56,194.11,4167.0,190.4396,190.8919,190.2922,190.8329,4167.0
2022-12-16 10:55:00,194.14,194.14,193.91,193.92,2026.0,190.8624,190.8624,190.6363,190.6461,2026.0
2022-12-16 11:00:00,194.09,194.13,193.58,193.59,1700.0,190.8132,190.8525,190.3118,190.3217,1700.0
2022-12-16 11:05:00,193.51,193.68,193.28,193.28,1725.0,190.243,190.4101,190.0169,190.0169,1725.0
2022-12-16 11:10:00,193.08,193.72,192.97,193.67,7934.0,189.8203,190.4495,189.7121,190.4003,7934.0
2022-12-16 11:15:00,193.84,193.89,193.81,193.81,815.0,190.5674,190.6166,190.5379,190.5379,815.0
2022-12-16 11:20:00,193.81,193.86,193.41,193.41,2213.0,190.5379,190.5871,190.1447,190.1447,2213.0
2022-12-16 11:25:00,193.56,193.71,193.56,193.62,903.0,190.2922,190.4396,190.2922,190.3511,903.0
2022-12-16 11:30:00,193.71,193.91,193.71,193.9,2214.0,190.4396,190.6363,190.4396,190.6264,2214.0
2022-12-16 11:35:00,193.93,194.08,193.8,193.93,1102.0,190.6559,190.8034,190.5281,190.6559,1102.0
2022-12-16 11:40:00,193.96,193.96,193.44,193.73,2597.0,190.6854,190.6854,190.1742,190.4593,2597.0
2022-12-16 11:45:00,193.71,193.71,193.35,193.38,1277.0,190.4396,190.4396,190.0857,190.1152,1277.0
2022-12-16 11:50:00,193.28,193.46,193.18,193.34,2095.0,190.0169,190.1938,189.9186,190.0759,2095.0
2022-12-16 11:55:00,193.28,193.29,192.85,192.85,1807.0,190.0169,190.0267,189.5941,189.5941,1807.0
2022-12-16 12:00:00,192.77,192.85,192.61,192.76,1861.0,189.5155,189.5941,189.3582,189.5057,1861.0
2022-12-16 12:05:00,192.79,192.81,192.65,192.68,2711.0,189.5352,189.5548,189.3975,189.427,2711.0
2022-12-16 12:10:00,192.67,192.89,192.63,192.64,1700.0,189.4172,189.6335,189.3779,189.3877,1700.0
2022-12-16 12:15:00,192.64,192.83,192.64,192.71,2620.0,189.3877,189.5745,189.3877,189.4565,2620.0
2022-12-16 12:20:00,192.84,192.84,192.47,192.63,4169.0,189.5843,189.5843,189.2206,189.3779,4169.0
2022-12-16 12:25:00,192.63,192.86,192.52,192.86,4496.0,189.3779,189.604,189.2697,189.604,4496.0
2022-12-16 12:30:00,192.8,192.8,192.66,192.75,1144.0,189.545,189.545,189.4074,189.4958,1144.0
2022-12-16 12:35:00,192.72,193.13,192.72,193.04,2895.0,189.4663,189.8694,189.4663,189.7809,2895.0
2022-12-16 12:40:00,192.76,192.79,192.4,192.4,1571.0,189.5057,189.5352,189.1517,189.1517,1571.0
2022-12-16 12:45:00,192.35,192.37,192.26,192.37,1255.0,189.1026,189.1223,189.0141,189.1223,1255.0
2022-12-16 12:50:00,192.22,192.42,192.16,192.2,2981.0,188.9748,189.1714,188.9158,188.9551,2981.0
2022-12-16 12:55:00,192.2,192.4,192.14,192.38,2844.0,188.9551,189.1517,188.8961,189.1321,2844.0
2022-12-16 13:00:00,192.3,192.64,192.25,192.63,4407.0,189.0534,189.3877,189.0043,189.3779,4407.0
2022-12-16 13:05:00,192.61,192.74,192.52,192.69,2100.0,189.3582,189.486,189.2697,189.4368,2100.0
2022-12-16 13:10:00,192.67,192.98,192.66,192.98,6789.0,189.4172,189.722,189.4074,189.722,6789.0
2022-12-16 13:15:00,192.97,193.21,192.97,193.0,1561.0,189.7121,189.9481,189.7121,189.7416,1561.0
2022-12-16 13:20:00,193.02,193.02,192.7,192.86,12020.0,189.7613,189.7613,189.4467,189.604,12020.0
2022-12-16 13:25:00,192.77,192.83,192.51,192.52,1401.0,189.5155,189.5745,189.2599,189.2697,1401.0
2022-12-16 13:30:00,192.65,192.77,192.57,192.77,1549.0,189.3975,189.5155,189.3189,189.5155,1549.0
2022-12-16 13:35:00,192.77,192.87,192.46,192.5,5249.0,189.5155,189.6138,189.2107,189.2501,5249.0
2022-12-16 13:40:00,192.49,192.65,192.41,192.65,2760.0,189.2402,189.3975,189.1616,189.3975,2760.0
2022-12-16 13:45:00,192.64,192.86,192.6,192.83,3410.0,189.3877,189.604,189.3484,189.5745,3410.0
2022-12-16 13:50:00,192.74,192.79,192.59,192.6,2520.0,189.486,189.5352,189.3385,189.3484,2520.0
2022-12-16 13:55:00,192.55,192.57,192.36,192.53,8290.0,189.2992,189.3189,189.1124,189.2795,8290.0
2022-12-16 14:00:00,192.53,192.75,192.5,192.5,13463.0,189.2795,189.4958,189.2501,189.2501,13463.0
2022-12-16 14:05:00,192.5,192.84,192.42,192.76,16062.0,189.2501,189.5843,189.1714,189.5057,16062.0
2022-12-16 14:10:00,192.79,192.89,192.7,192.77,3987.0,189.5352,189.6335,189.4467,189.5155,3987.0
2022-12-16 14:15:00,192.78,192.96,192.53,192.53,2941.0,189.5253,189.7023,189.2795,189.2795,2941.0
2022-12-16 14:20:00,192.45,192.45,192.15,192.15,1720.0,189.2009,189.2009,188.906,188.906,1720.0
2022-12-16 14:25:00,192.19,192.21,191.98,192.04,3088.0,188.9453,188.965,188.7388,188.7978,3088.0
2022-12-16 14:30:00,191.98,192.03,191.61,191.69,4559.0,188.7388,188.788,188.3751,188.4537,4559.0
2022-12-16 14:35:00,191.8,191.86,191.52,191.63,3001.0,188.5619,188.6209,188.2866,188.3947,3001.0
2022-12-16 14:40:00,191.7,191.85,191.7,191.77,1564.0,188.4636,188.611,188.4636,188.5324,1564.0
2022-12-16 14:45:00,191.72,191.89,191.61,191.89,2414.0,188.4832,188.6504,188.3751,188.6504,2414.0
2022-12-16 14:50:00,191.89,192.31,191.89,192.31,2811.0,188.6504,189.0633,188.6504,189.0633,2811.0
2022-12-16 14:55:00,192.32,192.7,192.04,192.59,5311.0,189.0731,189.4467,188.7978,189.3385,5311.0
2022-12-16 15:00:00,192.52,192.65,192.45,192.48,2906.0,189.2697,189.3975,189.2009,189.2304,2906.0
2022-12-16 15:05:00,192.45,192.59,192.32,192.59,4186.0,189.2009,189.3385,189.0731,189.3385,4186.0
2022-12-16 15:10:00,192.5,192.92,192.45,192.81,8167.0,189.2501,189.663,189.2009,189.5548,8167.0
2022-12-16 15:15:00,192.82,193.17,192.82,192.85,4855.0,189.5647,189.9087,189.5647,189.5941,4855.0
2022-12-16 15:20:00,192.78,192.85,192.61,192.69,5715.0,189.5253,189.5941,189.3582,189.4368,5715.0
2022-12-16 15:25:00,192.69,192.8,192.44,192.7,4376.0,189.4368,189.545,189.1911,189.4467,4376.0
2022-12-16 15:30:00,192.66,192.94,192.44,192.62,9991.0,189.4074,189.6826,189.1911,189.368,9991.0
2022-12-16 15:35:00,192.61,192.81,192.52,192.55,8440.0,189.3582,189.5548,189.2697,189.2992,8440.0
2022-12-16 15:40:00,192.5,192.65,192.34,192.41,12240.0,189.2501,189.3975,189.0928,189.1616,12240.0
2022-12-16 15:45:00,192.32,192.76,192.06,192.1,13318.0,189.0731,189.5057,188.8175,188.8568,13318.0
2022-12-16 15:50:00,192.16,192.19,191.46,191.76,44225.0,188.9158,188.9453,188.2276,188.5225,44225.0
2022-12-16 15:55:00,191.83,192.17,191.37,191.83,84207.0,188.5914,188.9256,188.1391,188.5914,84207.0
2022-12-19 09:30:00,191.47,192.41,190.83,192.06,7486.0,188.2374,189.1616,187.6083,188.8175,7486.0
2022-12-19 09:35:00,192.19,192.19,191.33,191.88,1924.0,188.9453,188.9453,188.0998,188.6405,1924.0
2022-12-19 09:40:00,191.61,192.13,191.14,191.27,4159.0,188.3751,188.8863,187.913,188.0408,4159.0
2022-12-19 09:45:00,191.28,191.28,190.46,190.68,2001.0,188.0507,188.0507,187.2445,187.4608,2001.0
2022-12-19 09:50:00,190.75,191.05,190.46,190.85,5148.0,187.5296,187.8245,187.2445,187.6279,5148.0
2022-12-19 09:55:00,190.84,191.18,190.72,191.15,1928.0,187.6181,187.9523,187.5001,187.9228,1928.0
2022-12-19 10:00:00,190.81,190.81,190.47,190.5,4838.0,187.5886,187.5886,187.2543,187.2838,4838.0
2022-12-19 10:05:00,190.55,190.87,190.42,190.77,2976.0,187.333,187.6476,187.2052,187.5493,2976.0
2022-12-19 10:10:00,190.81,191.9,190.69,191.9,2951.0,187.5886,188.6602,187.4706,188.6602,2951.0
2022-12-19 10:15:00,191.89,192.2,191.89,192.2,424.0,188.6504,188.9551,188.6504,188.9551,424.0
2022-12-19 10:20:00,192.42,192.66,192.31,192.65,1400.0,189.1714,189.4074,189.0633,189.3975,1400.0
2022-12-19 10:25:00,192.69,192.72,192.5,192.68,1664.0,189.4368,189.4663,189.2501,189.427,1664.0
2022-12-19 10:30:00,192.76,193.61,192.74,192.91,15170.0,189.5057,190.3413,189.486,189.6531,15170.0
2022-12-19 10:35:00,193.06,193.15,192.54,192.55,2276.0,189.8006,189.8891,189.2894,189.2992,2276.0
2022-12-19 10:40:00,192.53,192.77,192.34,192.69,3731.0,189.2795,189.5155,189.0928,189.4368,3731.0
2022-12-19 10:45:00,192.77,192.88,192.52,192.64,1500.0,189.5155,189.6236,189.2697,189.3877,1500.0
2022-12-19 10:50:00,192.56,192.56,192.25,192.42,2804.0,189.309,189.309,189.0043,189.1714,2804.0
2022-12-19 10:55:00,192.42,192.53,192.17,192.45,18225.0,189.1714,189.2795,188.9256,189.2009,18225.0
2022-12-19 11:00:00,192.38,192.38,191.7,191.71,8493.0,189.1321,189.1321,188.4636,188.4734,8493.0
2022-12-19 11:05:00,191.84,191.92,191.68,191.92,1425.0,188.6012,188.6798,188.4439,188.6798,1425.0
2022-12-19 11:10:00,191.87,192.17,191.75,191.75,2420.0,188.6307,188.9256,188.5127,188.5127,2420.0
2022-12-19 11:15:00,191.81,192.13,191.81,192.13,1208.0,188.5717,188.8863,188.5717,188.8863,1208.0
2022-12-19 11:20:00,192.2,192.26,191.99,192.1,1760.0,188.9551,189.0141,188.7487,188.8568,1760.0
2022-12-19 11:25:00,192.08,192.08,191.85,191.99,2079.0,188.8371,188.8371,188.611,188.7487,2079.0
2022-12-19 11:30:00,191.88,191.88,191.3,191.45,10173.0,188.6405,188.6405,188.0703,188.2178,10173.0
2022-12-19 11:35:00,191.48,191.69,191.46,191.69,3031.0,188.2473,188.4537,188.2276,188.4537,3031.0
2022-12-19 11:40:00,191.53,192.04,191.33,192.02,3884.0,188.2964,188.7978,188.0998,188.7782,3884.0
2022-12-19 11:45:00,192.33,192.68,192.33,192.68,2552.0,189.0829,189.427,189.0829,189.427,2552.0
2022-12-19 11:50:00,192.57,192.77,192.57,192.73,1840.0,189.3189,189.5155,189.3189,189.4762,1840.0
2022-12-19 11:55:00,192.74,193.19,192.56,193.17,5117.0,189.486,189.9284,189.309,189.9087,5117.0
2022-12-19 12:00:00,193.21,193.57,193.15,193.5,2571.0,189.9481,190.302,189.8891,190.2332,2571.0
2022-12-19 12:05:00,193.43,193.96,193.42,193.9,5918.0,190.1644,190.6854,190.1545,190.6264,5918.0
2022-12-19 12:10:00,193.81,193.81,193.47,193.77,1819.0,190.5379,190.5379,190.2037,190.4986,1819.0
2022-12-19 12:15:00,193.89,193.89,193.28,193.29,3133.0,190.6166,190.6166,190.0169,190.0267,3133.0
2022-12-19 12:20:00,193.37,193.39,193.11,193.16,2544.0,190.1054,190.125,189.8498,189.8989,2544.0
2022-12-19 12:25:00,193.24,193.3,193.06,193.06,1200.0,189.9776,190.0365,189.8006,189.8006,1200.0
2022-12-19 12:30:00,192.84,192.85,192.58,192.67,2289.0,189.5843,189.5941,189.3287,189.4172,2289.0
2022-12-19 12:35:00,192.73,193.07,192.71,192.71,2804.0,189.4762,189.8104,189.4565,189.4565,2804.0
2022-12-19 12:40:00,192.79,193.03,192.77,193.03,1441.0,189.5352,189.7711,189.5155,189.7711,1441.0
2022-12-19 12:45:00,193.08,193.25,193.01,193.2,1498.0,189.8203,189.9874,189.7514,189.9382,1498.0
2022-12-19 12:50:00,193.31,193.56,193.31,193.41,2104.0,190.0464,190.2922,190.0464,190.1447,2104.0
2022-12-19 12:55:00,193.41,193.41,192.9,193.12,2187.0,190.1447,190.1447,189.6433,189.8596,2187.0
2022-12-19 13:00:00,193.13,193.13,192.99,193.0,1000.0,189.8694,189.8694,189.7318,189.7416,1000.0
2022-12-19 13:05:00,193.01,193.08,192.63,192.75,4324.0,189.7514,189.8203,189.3779,189.4958,4324.0
2022-12-19 13:10:00,192.72,193.04,192.69,193.03,2000.0,189.4663,189.7809,189.4368,189.7711,2000.0
2022-12-19 13:15:00,193.03,193.04,192.8,192.8,1349.0,189.7711,189.7809,189.545,189.545,1349.0
2022-12-19 13:20:00,192.92,193.27,192.92,193.27,967.0,189.663,190.0071,189.663,190.0071,967.0
2022-12-19 13:25:00,193.33,193.37,193.11,193.18,3016.0,190.066,190.1054,189.8498,189.9186,3016.0
2022-12-19 13:30:00,193.22,193.23,192.87,192.97,1603.0,189.9579,189.9677,189.6138,189.7121,1603.0
2022-12-19 13:35:00,192.98,193.14,192.89,193.14,2410.0,189.722,189.8793,189.6335,189.8793,2410.0
2022-12-19 13:40:00,193.14,193.14,192.68,192.86,4555.0,189.8793,189.8793,189.427,189.604,4555.0
2022-12-19 13:45:00,192.74,192.8,192.48,192.61,1300.0,189.486,189.545,189.2304,189.3582,1300.0
2022-12-19 13:50:00,192.54,192.66,192.51,192.55,1906.0,189.2894,189.4074,189.2599,189.2992,1906.0
2022-12-19 13:55:00,192.48,192.48,192.25,192.3,1201.0,189.2304,189.2304,189.0043,189.0534,1201.0
2022-12-19 14:00:00,192.3,192.42,192.06,192.24,7667.0,189.0534,189.1714,188.8175,188.9944,7667.0
2022-12-19 14:05:00,192.35,192.51,192.35,192.47,533.0,189.1026,189.2599,189.1026,189.2206,533.0
2022-12-19 14:10:00,192.43,192.48,192.25,192.25,1688.0,189.1812,189.2304,189.0043,189.0043,1688.0
2022-12-19 14:15:00,192.26,192.36,192.01,192.01,4708.0,189.0141,189.1124,188.7683,188.7683,4708.0
2022-12-19 14:20:00,192.0,192.02,191.61,191.62,1202.0,188.7585,188.7782,188.3751,188.3849,1202.0
2022-12-19 14:25:00,191.46,191.56,191.38,191.38,2839.0,188.2276,188.3259,188.149,188.149,2839.0
2022-12-19 14:30:00,191.34,191.71,191.34,191.71,2035.0,188.1096,188.4734,188.1096,188.4734,2035.0
2022-12-19 14:35:00,191.63,191.63,191.27,191.54,1811.0,188.3947,188.3947,188.0408,188.3063,1811.0
2022-12-19 14:40:00,191.31,191.41,191.13,191.41,1661.0,188.0801,188.1785,187.9032,188.1785,1661.0
2022-12-19 14:45:00,191.37,191.73,191.37,191.39,2420.0,188.1391,188.4931,188.1391,188.1588,2420.0
2022-12-19 14:50:00,190.86,190.86,190.56,190.69,1000.0,187.6377,187.6377,187.3428,187.4706,1000.0
2022-12-19 14:55:00,190.71,190.82,190.59,190.81,2676.0,187.4903,187.5984,187.3723,187.5886,2676.0
2022-12-19 15:00:00,190.73,190.73,190.52,190.52,2248.0,187.5099,187.5099,187.3035,187.3035,2248.0
2022-12-19 15:05:00,190.32,190.56,190.27,190.5,2383.0,187.1069,187.3428,187.0577,187.2838,2383.0
2022-12-19 15:10:00,190.55,190.57,190.37,190.38,1884.0,187.333,187.3526,187.156,187.1658,1884.0
2022-12-19 15:15:00,190.37,190.57,190.36,190.38,2394.0,187.156,187.3526,187.1462,187.1658,2394.0
2022-12-19 15:20:00,190.44,190.45,190.23,190.32,2529.0,187.2248,187.2347,187.0184,187.1069,2529.0
2022-12-19 15:25:00,190.44,190.47,190.35,190.46,803.0,187.2248,187.2543,187.1364,187.2445,803.0
2022-12-19 15:30:00,190.27,190.76,190.27,190.69,3617.0,187.0577,187.5394,187.0577,187.4706,3617.0
2022-12-19 15:35:00,190.75,190.82,190.36,190.36,2688.0,187.5296,187.5984,187.1462,187.1462,2688.0
2022-12-19 15:40:00,190.4,190.4,190.2,190.28,2988.0,187.1855,187.1855,186.9889,187.0675,2988.0
2022-12-19 15:45:00,190.28,190.58,190.28,190.38,4924.0,187.0675,187.3625,187.0675,187.1658,4924.0
2022-12-19 15:50:00,190.37,190.86,190.37,190.84,5703.0,187.156,187.6377,187.156,187.6181,5703.0
2022-12-19 15:55:00,190.92,191.26,190.87,191.13,29434.0,187.6967,188.031,187.6476,187.9032,29434.0
2022-12-20 09:30:00,189.31,191.15,189.31,191.11,6238.0,186.1139,187.9228,186.1139,187.8835,6238.0
2022-12-20 09:35:00,190.57,190.88,190.14,190.14,1000.0,187.3526,187.6574,186.9299,186.9299,1000.0
2022-12-20 09:40:00,190.14,190.14,188.3,188.45,1969.0,186.9299,186.9299,185.121,185.2684,1969.0
2022-12-20 09:45:00,188.41,188.41,187.8,188.03,2202.0,185.2291,185.2291,184.6294,184.8555,2202.0
2022-12-20 09:50:00,187.94,188.26,187.88,188.04,700.0,184.767,185.0816,184.7081,184.8654,700.0
2022-12-20 09:55:00,188.05,189.42,188.05,189.42,2892.0,184.8752,186.2221,184.8752,186.2221,2892.0
2022-12-20 10:00:00,189.62,189.74,189.46,189.74,655.0,186.4187,186.5367,186.2614,186.5367,655.0
2022-12-20 10:05:00,189.72,189.97,189.71,189.76,1150.0,186.517,186.7628,186.5072,186.5563,1150.0
2022-12-20 10:10:00,189.62,189.9,189.56,189.56,5729.0,186.4187,186.694,186.3597,186.3597,5729.0
2022-12-20 10:15:00,189.62,189.62,188.85,188.85,3282.0,186.4187,186.4187,185.6617,185.6617,3282.0
2022-12-20 10:20:00,188.87,189.46,188.87,189.36,3504.0,185.6813,186.2614,185.6813,186.1631,3504.0
2022-12-20 10:25:00,189.27,189.44,189.0,189.0,4580.0,186.0746,186.2417,185.8091,185.8091,4580.0
2022-12-20 10:30:00,189.11,189.52,189.11,189.11,10544.0,185.9173,186.3204,185.9173,185.9173,10544.0
2022-12-20 10:35:00,188.89,189.19,188.86,188.92,3101.0,185.701,185.9959,185.6715,185.7305,3101.0
2022-12-20 10:40:00,188.89,189.0,188.73,188.73,1753.0,185.701,185.8091,185.5437,185.5437,1753.0
2022-12-20 10:45:00,188.84,188.84,188.37,188.75,2302.0,185.6518,185.6518,185.1898,185.5634,2302.0
2022-12-20 10:50:00,188.64,188.88,188.52,188.88,2725.0,185.4552,185.6912,185.3372,185.6912,2725.0
2022-12-20 10:55:00,188.71,188.97,188.45,188.53,3914.0,185.524,185.7797,185.2684,185.3471,3914.0
2022-12-20 11:00:00,188.43,188.79,188.38,188.79,1800.0,185.2488,185.6027,185.1996,185.6027,1800.0
2022-12-20 11:05:00,188.79,188.88,188.7,188.7,3300.0,185.6027,185.6912,185.5142,185.5142,3300.0
2022-12-20 11:10:00,188.63,188.63,188.26,188.29,3428.0,185.4454,185.4454,185.0816,185.1111,3428.0
2022-12-20 11:15:00,188.16,188.16,187.43,187.74,1335.0,184.9833,184.9833,184.2657,184.5704,1335.0
2022-12-20 11:20:00,187.73,187.73,187.2,187.44,2026.0,184.5606,184.5606,184.0395,184.2755,2026.0
2022-12-20 11:25:00,187.27,187.36,187.11,187.16,2200.0,184.1084,184.1968,183.9511,184.0002,2200.0
2022-12-20 11:30:00,187.25,187.51,187.23,187.37,1607.0,184.0887,184.3443,184.069,184.2067,1607.0
2022-12-20 11:35:00,187.26,187.51,187.26,187.51,701.0,184.0985,184.3443,184.0985,184.3443,701.0
2022-12-20 11:40:00,187.55,187.74,187.45,187.64,5000.0,184.3836,184.5704,184.2853,184.4721,5000.0
2022-12-20 11:45:00,187.47,187.91,187.47,187.84,2700.0,184.305,184.7375,184.305,184.6687,2700.0
2022-12-20 11:50:00,187.8,188.2,187.79,188.08,2000.0,184.6294,185.0227,184.6196,184.9047,2000.0
2022-12-20 11:55:00,188.12,188.55,188.11,188.55,500.0,184.944,185.3667,184.9342,185.3667,500.0
2022-12-20 12:00:00,188.78,189.1,188.78,188.89,800.0,185.5929,185.9075,185.5929,185.701,800.0
2022-12-20 12:05:00,189.2,189.58,189.2,189.52,1349.0,186.0058,186.3794,186.0058,186.3204,1349.0
2022-12-20 12:10:00,189.49,189.64,189.32,189.42,3947.0,186.2909,186.4383,186.1237,186.2221,3947.0
2022-12-20 12:15:00,189.42,189.65,189.42,189.65,400.0,186.2221,186.4482,186.2221,186.4482,400.0
2022-12-20 12:20:00,189.73,189.78,189.7,189.7,560.0,186.5268,186.576,186.4973,186.4973,560.0
2022-12-20 12:25:00,189.83,189.98,189.79,189.88,1282.0,186.6251,186.7726,186.5858,186.6743,1282.0
2022-12-20 12:30:00,189.64,189.89,189.45,189.45,2442.0,186.4383,186.6841,186.2515,186.2515,2442.0
2022-12-20 12:35:00,189.41,189.41,189.14,189.32,2904.0,186.2122,186.2122,185.9468,186.1237,2904.0
2022-12-20 12:40:00,189.32,189.84,189.31,189.84,5178.0,186.1237,186.635,186.1139,186.635,5178.0
2022-12-20 12:45:00,189.81,189.82,189.67,189.71,2606.0,186.6055,186.6153,186.4678,186.5072,2606.0
2022-12-20 12:50:00,189.98,190.23,189.98,190.2,1127.0,186.7726,187.0184,186.7726,186.9889,1127.0
2022-12-20 12:55:00,190.24,190.5,190.16,190.35,3100.0,187.0282,187.2838,186.9496,187.1364,3100.0
2022-12-20 13:00:00,190.43,190.56,190.35,190.55,703.0,187.215,187.3428,187.1364,187.333,703.0
2022-12-20 13:05:00,190.34,190.34,189.9,190.06,2337.0,187.1265,187.1265,186.694,186.8513,2337.0
2022-12-20 13:10:00,189.84,189.84,189.51,189.52,1004.0,186.635,186.635,186.3105,186.3204,1004.0
2022-12-20 13:15:00,189.68,189.73,189.53,189.73,1774.0,186.4777,186.5268,186.3302,186.5268,1774.0
2022-12-20 13:20:00,189.51,189.59,189.36,189.36,556.0,186.3105,186.3892,186.1631,186.1631,556.0
2022-12-20 13:25:00,189.61,189.82,189.61,189.78,1001.0,186.4088,186.6153,186.4088,186.576,1001.0
2022-12-20 13:30:00,189.83,190.07,189.79,189.99,2061.0,186.6251,186.8611,186.5858,186.7824,2061.0
2022-12-20 13:35:00,190.1,190.52,190.1,190.45,7979.0,186.8906,187.3035,186.8906,187.2347,7979.0
2022-12-20 13:40:00,190.46,190.58,190.41,190.5,3059.0,187.2445,187.3625,187.1953,187.2838,3059.0
2022-12-20 13:45:00,190.5,190.6,190.36,190.44,5824.0,187.2838,187.3821,187.1462,187.2248,5824.0
2022-12-20 13:50:00,190.48,190.61,190.43,190.47,600.0,187.2642,187.392,187.215,187.2543,600.0
2022-12-20 13:55:00,190.38,190.38,189.99,190.09,5029.0,187.1658,187.1658,186.7824,186.8807,5029.0
2022-12-20 14:00:00,189.99,190.4,189.99,190.29,3013.0,186.7824,187.1855,186.7824,187.0774,3013.0
2022-12-20 14:05:00,190.26,190.67,190.25,190.52,1922.0,187.0479,187.451,187.038,187.3035,1922.0
2022-12-20 14:10:00,190.71,190.73,190.71,190.73,402.0,187.4903,187.5099,187.4903,187.5099,402.0
2022-12-20 14:15:00,190.75,190.8,190.54,190.54,300.0,187.5296,187.5788,187.3231,187.3231,300.0
2022-12-20 14:20:00,190.47,190.47,190.17,190.25,4006.0,187.2543,187.2543,186.9594,187.038,4006.0
2022-12-20 14:25:00,190.24,190.34,190.17,190.28,900.0,187.0282,187.1265,186.9594,187.0675,900.0
2022-12-20 14:30:00,190.35,190.35,189.99,190.11,3008.0,187.1364,187.1364,186.7824,186.9004,3008.0
2022-12-20 14:35:00,190.13,190.14,189.88,190.11,12081.0,186.9201,186.9299,186.6743,186.9004,12081.0
2022-12-20 14:40:00,190.22,190.22,189.93,189.96,4192.0,187.0085,187.0085,186.7234,186.7529,4192.0
2022-12-20 14:45:00,190.02,190.04,189.87,189.87,3316.0,186.8119,186.8316,186.6645,186.6645,3316.0
2022-12-20 14:50:00,189.85,190.19,189.75,190.18,3471.0,186.6448,186.9791,186.5465,186.9692,3471.0
2022-12-20 14:55:00,190.11,190.14,189.85,189.94,3258.0,186.9004,186.9299,186.6448,186.7333,3258.0
2022-12-20 15:00:00,189.94,189.94,189.61,189.79,4217.0,186.7333,186.7333,186.4088,186.5858,4217.0
2022-12-20 15:05:00,189.75,189.89,189.61,189.69,2553.0,186.5465,186.6841,186.4088,186.4875,2553.0
2022-12-20 15:10:00,189.62,189.8,189.62,189.74,3537.0,186.4187,186.5956,186.4187,186.5367,3537.0
2022-12-20 15:15:00,189.79,189.99,189.69,189.7,3528.0,186.5858,186.7824,186.4875,186.4973,3528.0
2022-12-20 15:20:00,189.76,189.85,189.64,189.73,4004.0,186.5563,186.6448,186.4383,186.5268,4004.0
2022-12-20 15:25:00,189.64,190.03,189.63,190.03,3755.0,186.4383,186.8218,186.4285,186.8218,3755.0
2022-12-20 15:30:00,190.06,190.24,189.88,190.06,5018.0,186.8513,187.0282,186.6743,186.8513,5018.0
2022-12-20 15:35:00,190.07,190.44,190.06,190.3,8296.0,186.8611,187.2248,186.8513,187.0872,8296.0
2022-12-20 15:40:00,190.3,190.31,190.01,190.03,4369.0,187.0872,187.097,186.8021,186.8218,4369.0
2022-12-20 15:45:00,190.07,190.21,190.06,190.09,3516.0,186.8611,186.9987,186.8513,186.8807,3516.0
2022-12-20 15:50:00,190.05,190.22,189.92,190.12,18707.0,186.8414,187.0085,186.7136,186.9102,18707.0
2022-12-20 15:55:00,190.16,190.31,189.95,190.2,43906.0,186.9496,187.097,186.7431,186.9889,43906.0
2022-12-21 09:30:00,193.5,193.72,191.46,191.46,6693.0,190.2332,190.4495,188.2276,188.2276,6693.0
2022-12-21 09:35:00,192.59,192.65,192.29,192.3,422.0,189.3385,189.3975,189.0436,189.0534,422.0
2022-12-21 09:40:00,191.78,192.15,191.49,191.49,1420.0,188.5422,188.906,188.2571,188.2571,1420.0
2022-12-21 09:45:00,191.59,192.29,191.59,192.04,2827.0,188.3554,189.0436,188.3554,188.7978,2827.0
2022-12-21 09:50:00,192.0,192.63,191.99,192.38,2448.0,188.7585,189.3779,188.7487,189.1321,2448.0
2022-12-21 09:55:00,192.39,192.5,192.0,192.5,2800.0,189.1419,189.2501,188.7585,189.2501,2800.0
2022-12-21 10:00:00,192.84,193.1,192.68,193.1,2017.0,189.5843,189.8399,189.427,189.8399,2017.0
2022-12-21 10:05:00,193.0,193.74,193.0,193.71,1300.0,189.7416,190.4691,189.7416,190.4396,1300.0
2022-12-21 10:10:00,193.67,194.31,193.66,194.25,2800.0,190.4003,191.0295,190.3905,190.9705,2800.0
2022-12-21 10:15:00,194.35,194.98,194.35,194.94,3330.0,191.0688,191.6882,191.0688,191.6489,3330.0
2022-12-21 10:20:00,194.96,195.42,194.96,195.16,8925.0,191.6685,192.1208,191.6685,191.8651,8925.0
2022-12-21 10:25:00,195.16,195.91,195.16,195.85,1507.0,191.8651,192.6025,191.8651,192.5435,1507.0
2022-12-21 10:30:00,195.77,196.43,195.61,196.43,4190.0,192.4648,193.1137,192.3076,193.1137,4190.0
2022-12-21 10:35:00,196.43,196.43,195.94,196.28,4391.0,193.1137,193.1137,192.632,192.9662,4391.0
2022-12-21 10:40:00,196.24,196.5,196.24,196.35,2454.0,192.9269,193.1825,192.9269,193.0351,2454.0
2022-12-21 10:45:00,196.45,196.58,196.26,196.48,2626.0,193.1334,193.2612,192.9466,193.1629,2626.0
2022-12-21 10:50:00,196.53,196.57,196.12,196.12,5117.0,193.212,193.2513,192.8089,192.8089,5117.0
2022-12-21 10:55:00,196.24,196.3,196.13,196.3,1318.0,192.9269,192.9859,192.8188,192.9859,1318.0
2022-12-21 11:00:00,196.31,196.58,196.16,196.58,9520.0,192.9957,193.2612,192.8483,193.2612,9520.0
2022-12-21 11:05:00,196.42,196.42,196.21,196.22,3685.0,193.1039,193.1039,192.8974,192.9073,3685.0
2022-12-21 11:10:00,196.22,196.48,196.16,196.33,4932.0,192.9073,193.1629,192.8483,193.0154,4932.0
2022-12-21 11:15:00,196.35,196.37,195.97,195.98,1978.0,193.0351,193.0547,192.6615,192.6713,1978.0
2022-12-21 11:20:00,196.04,196.38,195.99,196.06,2534.0,192.7303,193.0646,192.6811,192.75,2534.0
2022-12-21 11:25:00,195.99,196.24,195.98,196.16,1200.0,192.6811,192.9269,192.6713,192.8483,1200.0
2022-12-21 11:30:00,196.36,196.42,196.24,196.37,1707.0,193.0449,193.1039,192.9269,193.0547,1707.0
2022-12-21 11:35:00,196.2,196.29,195.94,195.96,2051.0,192.8876,192.9761,192.632,192.6516,2051.0
2022-12-21 11:40:00,195.83,195.94,195.68,195.83,810.0,192.5238,192.632,192.3764,192.5238,810.0
2022-12-21 11:45:00,195.91,195.91,195.45,195.66,4427.0,192.6025,192.6025,192.1503,192.3567,4427.0
2022-12-21 11:50:00,195.66,195.82,195.5,195.8,4134.0,192.3567,192.514,192.1994,192.4943,4134.0
2022-12-21 11:55:00,195.6,195.71,195.59,195.68,1344.0,192.2977,192.4059,192.2879,192.3764,1344.0
2022-12-21 12:00:00,195.58,195.72,195.51,195.51,3514.0,192.2781,192.4157,192.2092,192.2092,3514.0
2022-12-21 12:05:00,195.49,195.68,195.34,195.67,4242.0,192.1896,192.3764,192.0421,192.3665,4242.0
2022-12-21 12:10:00,195.67,195.73,195.55,195.73,3194.0,192.3665,192.4255,192.2486,192.4255,3194.0
2022-12-21 12:15:00,195.63,195.63,195.32,195.32,1589.0,192.3272,192.3272,192.0224,192.0224,1589.0
2022-12-21 12:20:00,195.29,195.36,195.16,195.34,2005.0,191.993,192.0618,191.8651,192.0421,2005.0
2022-12-21 12:25:00,195.34,195.42,195.2,195.2,2398.0,192.0421,192.1208,191.9045,191.9045,2398.0
2022-12-21 12:30:00,195.16,195.17,195.15,195.17,300.0,191.8651,191.875,191.8553,191.875,300.0
2022-12-21 12:35:00,195.0,195.11,194.98,194.99,800.0,191.7078,191.816,191.6882,191.698,800.0
2022-12-21 12:40:00,194.82,194.92,194.68,194.83,1376.0,191.5309,191.6292,191.3933,191.5407,1376.0
2022-12-21 12:45:00,194.91,195.02,194.79,194.93,3769.0,191.6194,191.7275,191.5014,191.639,3769.0
2022-12-21 12:50:00,194.89,194.89,194.8,194.8,750.0,191.5997,191.5997,191.5112,191.5112,750.0
2022-12-21 12:55:00,194.77,195.11,194.75,195.06,1212.0,191.4817,191.816,191.4621,191.7668,1212.0
2022-12-21 13:00:00,195.15,195.24,195.15,195.24,200.0,191.8553,191.9438,191.8553,191.9438,200.0
2022-12-21 13:05:00,195.1,195.1,195.1,195.1,100.0,191.8062,191.8062,191.8062,191.8062,100.0
2022-12-21 13:10:00,195.3,195.4,195.18,195.18,2518.0,192.0028,192.1011,191.8848,191.8848,2518.0
2022-12-21 13:15:00,195.16,195.18,194.97,194.97,2883.0,191.8651,191.8848,191.6784,191.6784,2883.0
2022-12-21 13:20:00,194.99,194.99,194.68,194.68,2157.0,191.698,191.698,191.3933,191.3933,2157.0
2022-12-21 13:25:00,194.72,194.95,194.61,194.93,1341.0,191.4326,191.6587,191.3244,191.639,1341.0
2022-12-21 13:30:00,195.02,195.12,195.02,195.08,800.0,191.7275,191.8258,191.7275,191.7865,800.0
2022-12-21 13:35:00,195.21,195.21,195.13,195.18,770.0,191.9143,191.9143,191.8357,191.8848,770.0
2022-12-21 13:40:00,195.14,195.24,195.06,195.24,1782.0,191.8455,191.9438,191.7668,191.9438,1782.0
2022-12-21 13:45:00,195.32,195.34,195.29,195.29,612.0,192.0224,192.0421,191.993,191.993,612.0
2022-12-21 13:50:00,195.28,195.52,195.28,195.47,1306.0,191.9831,192.2191,191.9831,192.1699,1306.0
2022-12-21 13:55:00,195.47,195.47,195.3,195.44,2967.0,192.1699,192.1699,192.0028,192.1404,2967.0
2022-12-21 14:00:00,195.43,195.66,195.36,195.64,3230.0,192.1306,192.3567,192.0618,192.337,3230.0
2022-12-21 14:05:00,195.62,196.0,195.62,195.91,2956.0,192.3174,192.691,192.3174,192.6025,2956.0
2022-12-21 14:10:00,195.83,195.97,195.69,195.97,6004.0,192.5238,192.6615,192.3862,192.6615,6004.0
2022-12-21 14:15:00,195.98,195.98,195.91,195.91,2607.0,192.6713,192.6713,192.6025,192.6025,2607.0
2022-12-21 14:20:00,195.95,195.95,195.7,195.83,4161.0,192.6418,192.6418,192.396,192.5238,4161.0
2022-12-21 14:25:00,195.74,195.93,195.74,195.9,1772.0,192.4354,192.6221,192.4354,192.5927,1772.0
2022-12-21 14:30:00,195.9,196.27,195.9,196.24,2200.0,192.5927,192.9564,192.5927,192.9269,2200.0
2022-12-21 14:35:00,196.25,196.25,196.1,196.1,2317.0,192.9367,192.9367,192.7893,192.7893,2317.0
2022-12-21 14:40:00,196.18,196.2,195.91,196.14,4603.0,192.8679,192.8876,192.6025,192.8286,4603.0
2022-12-21 14:45:00,196.15,196.31,196.0,196.03,3896.0,192.8384,192.9957,192.691,192.7205,3896.0
2022-12-21 14:50:00,196.05,196.07,195.82,195.93,10340.0,192.7401,192.7598,192.514,192.6221,10340.0
2022-12-21 14:55:00,195.95,196.23,195.83,196.17,4883.0,192.6418,192.9171,192.5238,192.8581,4883.0
2022-12-21 15:00:00,196.18,196.22,196.06,196.17,4623.0,192.8679,192.9073,192.75,192.8581,4623.0
2022-12-21 15:05:00,196.22,196.22,195.99,196.1,2843.0,192.9073,192.9073,192.6811,192.7893,2843.0
2022-12-21 15:10:00,195.97,196.17,195.97,196.17,2031.0,192.6615,192.8581,192.6615,192.8581,2031.0
2022-12-21 15:15:00,196.18,196.18,195.95,196.06,3243.0,192.8679,192.8679,192.6418,192.75,3243.0
2022-12-21 15:20:00,195.93,196.18,195.84,196.14,5494.0,192.6221,192.8679,192.5337,192.8286,5494.0
2022-12-21 15:25:00,196.16,196.28,195.94,196.05,5659.0,192.8483,192.9662,192.632,192.7401,5659.0
2022-12-21 15:30:00,196.04,196.16,195.96,196.07,6625.0,192.7303,192.8483,192.6516,192.7598,6625.0
2022-12-21 15:35:00,196.09,196.38,196.04,196.27,8354.0,192.7794,193.0646,192.7303,192.9564,8354.0
2022-12-21 15:40:00,196.32,196.62,196.32,196.61,6073.0,193.0056,193.3005,193.0056,193.2907,6073.0
2022-12-21 15:45:00,196.66,197.16,196.66,197.15,14378.0,193.3398,193.8314,193.3398,193.8216,14378.0
2022-12-21 15:50:00,197.05,197.15,196.57,196.78,25105.0,193.7232,193.8216,193.2513,193.4578,25105.0
2022-12-21 15:55:00,196.85,197.22,196.85,196.95,73496.0,193.5266,193.8904,193.5266,193.6249,73496.0
2022-12-22 09:30:00,194.18,194.18,193.48,193.7,8659.0,190.9017,190.9017,190.2135,190.4298,8659.0
2022-12-22 09:35:00,193.51,193.89,193.49,193.84,1065.0,190.243,190.6166,190.2233,190.5674,1065.0
2022-12-22 09:40:00,193.45,193.51,193.44,193.51,321.0,190.184,190.243,190.1742,190.243,321.0
2022-12-22 09:45:00,193.58,193.6,193.16,193.58,700.0,190.3118,190.3315,189.8989,190.3118,700.0
2022-12-22 09:50:00,193.52,193.52,192.99,193.08,600.0,190.2528,190.2528,189.7318,189.8203,600.0
2022-12-22 09:55:00,193.45,193.82,193.44,193.82,1629.0,190.184,190.5478,190.1742,190.5478,1629.0
2022-12-22 10:00:00,193.77,193.8,192.71,192.9,2193.0,190.4986,190.5281,189.4565,189.6433,2193.0
2022-12-22 10:05:00,193.02,193.45,193.02,193.45,670.0,189.7613,190.184,189.7613,190.184,670.0
2022-12-22 10:10:00,192.87,192.88,192.41,192.73,600.0,189.6138,189.6236,189.1616,189.4762,600.0
2022-12-22 10:15:00,192.93,193.37,192.92,193.37,1454.0,189.6728,190.1054,189.663,190.1054,1454.0
2022-12-22 10:20:00,193.39,193.51,193.28,193.28,313.0,190.125,190.243,190.0169,190.0169,313.0
2022-12-22 10:25:00,193.21,193.44,193.2,193.44,411.0,189.9481,190.1742,189.9382,190.1742,411.0
2022-12-22 10:30:00,193.22,193.69,193.06,193.51,2513.0,189.9579,190.42,189.8006,190.243,2513.0
2022-12-22 10:35:00,193.53,193.53,193.06,193.28,1809.0,190.2627,190.2627,189.8006,190.0169,1809.0
2022-12-22 10:40:00,193.12,193.23,193.11,193.23,520.0,189.8596,189.9677,189.8498,189.9677,520.0
2022-12-22 10:45:00,193.32,193.52,193.26,193.52,615.0,190.0562,190.2528,189.9972,190.2528,615.0
2022-12-22 10:50:00,193.47,193.56,193.19,193.19,6201.0,190.2037,190.2922,189.9284,189.9284,6201.0
2022-12-22 10:55:00,193.21,193.23,193.02,193.17,1725.0,189.9481,189.9677,189.7613,189.9087,1725.0
2022-12-22 11:00:00,192.99,193.3,192.82,192.94,1800.0,189.7318,190.0365,189.5647,189.6826,1800.0
2022-12-22 11:05:00,193.23,193.23,193.05,193.06,543.0,189.9677,189.9677,189.7908,189.8006,543.0
2022-12-22 11:10:00,193.06,193.06,192.79,192.8,1412.0,189.8006,189.8006,189.5352,189.545,1412.0
2022-12-22 11:15:00,192.83,192.96,192.61,192.62,2580.0,189.5745,189.7023,189.3582,189.368,2580.0
2022-12-22 11:20:00,192.51,192.63,192.37,192.51,5889.0,189.2599,189.3779,189.1223,189.2599,5889.0
2022-12-22 11:25:00,192.38,192.54,192.38,192.54,500.0,189.1321,189.2894,189.1321,189.2894,500.0
2022-12-22 11:30:00,192.55,192.55,192.3,192.42,2212.0,189.2992,189.2992,189.0534,189.1714,2212.0
2022-12-22 11:35:00,192.44,192.5,191.98,191.98,1855.0,189.1911,189.2501,188.7388,188.7388,1855.0
2022-12-22 11:40:00,191.99,192.01,191.8,191.91,2201.0,188.7487,188.7683,188.5619,188.67,2201.0
2022-12-22 11:45:00,191.78,191.8,191.65,191.65,990.0,188.5422,188.5619,188.4144,188.4144,990.0
2022-12-22 11:50:00,191.75,192.07,191.72,192.07,2788.0,188.5127,188.8273,188.4832,188.8273,2788.0
2022-12-22 11:55:00,192.04,192.14,191.97,192.14,2370.0,188.7978,188.8961,188.729,188.8961,2370.0
2022-12-22 12:00:00,192.24,192.25,192.08,192.14,4992.0,188.9944,189.0043,188.8371,188.8961,4992.0
2022-12-22 12:05:00,192.2,192.38,192.1,192.1,5921.0,188.9551,189.1321,188.8568,188.8568,5921.0
2022-12-22 12:10:00,192.02,192.02,191.63,191.66,1248.0,188.7782,188.7782,188.3947,188.4242,1248.0
2022-12-22 12:15:00,191.66,191.8,191.53,191.66,1648.0,188.4242,188.5619,188.2964,188.4242,1648.0
2022-12-22 12:20:00,191.5,191.53,191.41,191.44,2790.0,188.2669,188.2964,188.1785,188.208,2790.0
2022-12-22 12:25:00,191.43,191.47,191.22,191.22,1433.0,188.1981,188.2374,187.9917,187.9917,1433.0
2022-12-22 12:30:00,191.27,191.27,190.92,190.93,3478.0,188.0408,188.0408,187.6967,187.7066,3478.0
2022-12-22 12:35:00,190.85,191.22,190.83,191.22,2606.0,187.6279,187.9917,187.6083,187.9917,2606.0
2022-12-22 12:40:00,191.32,191.32,191.32,191.32,100.0,188.09,188.09,188.09,188.09,100.0
2022-12-22 12:45:00,191.42,191.49,191.42,191.49,200.0,188.1883,188.2571,188.1883,188.2571,200.0
2022-12-22 12:50:00,191.5,191.54,191.47,191.52,715.0,188.2669,188.3063,188.2374,188.2866,715.0
2022-12-22 12:55:00,191.58,191.58,191.46,191.55,960.0,188.3456,188.3456,188.2276,188.3161,960.0
2022-12-22 13:00:00,191.62,191.63,191.03,191.03,2960.0,188.3849,188.3947,187.8049,187.8049,2960.0
2022-12-22 13:05:00,191.05,191.05,190.85,190.85,1510.0,187.8245,187.8245,187.6279,187.6279,1510.0
2022-12-22 13:10:00,191.09,191.09,191.08,191.08,300.0,187.8639,187.8639,187.854,187.854,300.0
2022-12-22 13:15:00,191.06,191.12,190.96,190.96,1498.0,187.8344,187.8934,187.7361,187.7361,1498.0
2022-12-22 13:20:00,190.92,190.95,190.83,190.95,1722.0,187.6967,187.7262,187.6083,187.7262,1722.0
2022-12-22 13:25:00,191.0,191.08,190.95,190.95,1400.0,187.7754,187.854,187.7262,187.7262,1400.0
2022-12-22 13:30:00,190.77,190.77,190.46,190.46,700.0,187.5493,187.5493,187.2445,187.2445,700.0
2022-12-22 13:35:00,190.44,190.79,190.44,190.79,671.0,187.2248,187.5689,187.2248,187.5689,671.0
2022-12-22 13:40:00,190.7,190.91,190.69,190.91,717.0,187.4804,187.6869,187.4706,187.6869,717.0
2022-12-22 13:45:00,190.88,190.95,190.86,190.88,900.0,187.6574,187.7262,187.6377,187.6574,900.0
2022-12-22 13:50:00,190.99,191.04,190.78,190.96,3014.0,187.7655,187.8147,187.5591,187.7361,3014.0
2022-12-22 13:55:00,190.98,191.18,190.87,191.05,5138.0,187.7557,187.9523,187.6476,187.8245,5138.0
2022-12-22 14:00:00,191.17,191.17,190.84,191.0,2860.0,187.9425,187.9425,187.6181,187.7754,2860.0
2022-12-22 14:05:00,191.14,191.47,191.14,191.25,1848.0,187.913,188.2374,187.913,188.0212,1848.0
2022-12-22 14:10:00,191.54,191.76,191.49,191.76,1251.0,188.3063,188.5225,188.2571,188.5225,1251.0
2022-12-22 14:15:00,191.65,191.65,191.33,191.33,2809.0,188.4144,188.4144,188.0998,188.0998,2809.0
2022-12-22 14:20:00,191.3,191.5,191.11,191.49,1229.0,188.0703,188.2669,187.8835,188.2571,1229.0
2022-12-22 14:25:00,191.56,191.78,191.49,191.78,800.0,188.3259,188.5422,188.2571,188.5422,800.0
2022-12-22 14:30:00,191.6,191.73,191.58,191.69,771.0,188.3653,188.4931,188.3456,188.4537,771.0
2022-12-22 14:35:00,191.7,191.7,191.18,191.28,1063.0,188.4636,188.4636,187.9523,188.0507,1063.0
2022-12-22 14:40:00,191.37,191.46,191.3,191.45,2500.0,188.1391,188.2276,188.0703,188.2178,2500.0
2022-12-22 14:45:00,191.51,191.68,191.49,191.68,500.0,188.2768,188.4439,188.2571,188.4439,500.0
2022-12-22 14:50:00,191.8,192.07,191.79,192.07,400.0,188.5619,188.8273,188.552,188.8273,400.0
2022-12-22 14:55:00,192.02,192.11,192.0,192.02,1300.0,188.7782,188.8666,188.7585,188.7782,1300.0
2022-12-22 15:00:00,192.1,192.16,192.1,192.16,530.0,188.8568,188.9158,188.8568,188.9158,530.0
2022-12-22 15:05:00,192.09,192.46,192.09,192.46,810.0,188.847,189.2107,188.847,189.2107,810.0
2022-12-22 15:10:00,192.66,192.8,192.56,192.56,1510.0,189.4074,189.545,189.309,189.309,1510.0
2022-12-22 15:15:00,192.68,192.98,192.61,192.94,2013.0,189.427,189.722,189.3582,189.6826,2013.0
2022-12-22 15:20:00,192.94,192.94,192.93,192.94,100.0,189.6826,189.6826,189.6728,189.6826,100.0
2022-12-22 15:25:00,193.12,193.32,193.06,193.32,1336.0,189.8596,190.0562,189.8006,190.0562,1336.0
2022-12-22 15:30:00,193.42,193.42,193.21,193.21,2300.0,190.1545,190.1545,189.9481,189.9481,2300.0
2022-12-22 15:35:00,193.15,193.19,192.88,193.02,3187.0,189.8891,189.9284,189.6236,189.7613,3187.0
2022-12-22 15:40:00,193.02,193.12,192.9,192.98,1530.0,189.7613,189.8596,189.6433,189.722,1530.0
2022-12-22 15:45:00,193.05,193.06,192.87,193.02,1878.0,189.7908,189.8006,189.6138,189.7613,1878.0
2022-12-22 15:50:00,193.41,193.94,193.38,193.92,3659.0,190.1447,190.6657,190.1152,190.6461,3659.0
2022-12-22 15:55:00,193.87,194.31,193.66,194.23,14415.0,190.5969,191.0295,190.3905,190.9508,14415.0
2022-12-23 09:30:00,194.13,194.77,193.59,194.64,3241.0,190.8525,191.4817,190.3217,191.3539,3241.0
2022-12-23 09:35:00,194.5,194.54,194.0,194.4,3300.0,191.2163,191.2556,190.7247,191.118,3300.0
2022-12-23 09:40:00,194.13,194.92,194.1,194.92,665.0,190.8525,191.6292,190.823,191.6292,665.0
2022-12-23 09:45:00,194.63,194.63,193.5,193.5,762.0,191.3441,191.3441,190.2332,190.2332,762.0
2022-12-23 09:50:00,193.6,193.6,193.26,193.37,796.0,190.3315,190.3315,189.9972,190.1054,796.0
2022-12-23 09:55:00,193.18,193.18,193.17,193.18,160.0,189.9186,189.9186,189.9087,189.9186,160.0
2022-12-23 10:00:00,193.55,193.59,193.01,193.01,1937.0,190.2823,190.3217,189.7514,189.7514,1937.0
2022-12-23 10:05:00,193.2,193.72,192.79,193.59,892.0,189.9382,190.4495,189.5352,190.3217,892.0
2022-12-23 10:10:00,193.89,193.89,193.89,193.89,100.0,190.6166,190.6166,190.6166,190.6166,100.0
2022-12-23 10:15:00,193.99,194.31,193.97,194.31,1000.0,190.7149,191.0295,190.6952,191.0295,1000.0
2022-12-23 10:20:00,194.43,194.44,194.16,194.2,2106.0,191.1475,191.1573,190.882,190.9214,2106.0
2022-12-23 10:25:00,194.51,194.51,193.92,193.92,723.0,191.2261,191.2261,190.6461,190.6461,723.0
2022-12-23 10:30:00,194.27,194.39,193.9,194.35,3916.0,190.9902,191.1081,190.6264,191.0688,3916.0
2022-12-23 10:35:00,194.23,194.48,194.19,194.48,3440.0,190.9508,191.1966,190.9115,191.1966,3440.0
2022-12-23 10:40:00,194.42,194.42,194.42,194.42,100.0,191.1376,191.1376,191.1376,191.1376,100.0
2022-12-23 10:45:00,194.06,194.14,193.94,193.94,938.0,190.7837,190.8624,190.6657,190.6657,938.0
2022-12-23 10:50:00,193.98,194.15,193.97,194.15,600.0,190.7051,190.8722,190.6952,190.8722,600.0
2022-12-23 10:55:00,194.28,194.29,193.87,193.87,347.0,191.0,191.0098,190.5969,190.5969,347.0
2022-12-23 11:00:00,193.99,193.99,193.82,193.82,372.0,190.7149,190.7149,190.5478,190.5478,372.0
2022-12-23 11:05:00,193.5,193.67,193.49,193.67,884.0,190.2332,190.4003,190.2233,190.4003,884.0
2022-12-23 11:10:00,193.94,194.28,193.88,194.26,1822.0,190.6657,191.0,190.6068,190.9803,1822.0
2022-12-23 11:15:00,194.26,194.4,194.22,194.31,700.0,190.9803,191.118,190.941,191.0295,700.0
2022-12-23 11:20:00,194.46,194.5,194.45,194.5,800.0,191.177,191.2163,191.1671,191.2163,800.0
2022-12-23 11:25:00,194.6,194.68,194.6,194.68,700.0,191.3146,191.3933,191.3146,191.3933,700.0
2022-12-23 11:30:00,194.71,194.71,194.71,194.71,204.0,191.4227,191.4227,191.4227,191.4227,204.0
2022-12-23 11:35:00,194.71,194.71,194.71,194.71,0.0,191.4227,191.4227,191.4227,191.4227,0.0
2022-12-23 11:40:00,195.0,195.21,195.0,195.21,200.0,191.7078,191.9143,191.7078,191.9143,200.0
2022-12-23 11:45:00,194.95,195.23,194.94,195.23,518.0,191.6587,191.934,191.6489,191.934,518.0
2022-12-23 11:50:00,195.28,195.28,194.95,195.0,1200.0,191.9831,191.9831,191.6587,191.7078,1200.0
2022-12-23 11:55:00,195.02,195.13,195.02,195.12,700.0,191.7275,191.8357,191.7275,191.8258,700.0
2022-12-23 12:00:00,195.28,195.39,195.28,195.39,500.0,191.9831,192.0913,191.9831,192.0913,500.0
2022-12-23 12:05:00,195.3,195.49,195.25,195.25,1215.0,192.0028,192.1896,191.9536,191.9536,1215.0
2022-12-23 12:10:00,195.42,195.69,195.42,195.68,901.0,192.1208,192.3862,192.1208,192.3764,901.0
2022-12-23 12:15:00,195.71,195.71,195.54,195.69,1314.0,192.4059,192.4059,192.2387,192.3862,1314.0
2022-12-23 12:20:00,195.73,196.11,195.72,196.11,500.0,192.4255,192.7991,192.4157,192.7991,500.0
2022-12-23 12:25:00,196.04,196.12,195.96,196.08,2199.0,192.7303,192.8089,192.6516,192.7696,2199.0
2022-12-23 12:30:00,196.2,196.39,196.12,196.29,1100.0,192.8876,193.0744,192.8089,192.9761,1100.0
2022-12-23 12:35:00,196.19,196.19,195.95,195.95,1200.0,192.8778,192.8778,192.6418,192.6418,1200.0
2022-12-23 12:40:00,196.09,196.09,195.7,195.73,1800.0,192.7794,192.7794,192.396,192.4255,1800.0
2022-12-23 12:45:00,195.88,195.92,195.75,195.75,1371.0,192.573,192.6123,192.4452,192.4452,1371.0
2022-12-23 12:50:00,195.77,195.77,195.6,195.6,400.0,192.4648,192.4648,192.2977,192.2977,400.0
2022-12-23 12:55:00,195.75,195.81,195.74,195.81,600.0,192.4452,192.5042,192.4354,192.5042,600.0
2022-12-23 13:00:00,195.92,195.96,195.9,195.91,732.0,192.6123,192.6516,192.5927,192.6025,732.0
2022-12-23 13:05:00,195.91,195.91,195.91,195.91,0.0,192.6025,192.6025,192.6025,192.6025,0.0
2022-12-23 13:10:00,195.96,195.96,195.55,195.55,1515.0,192.6516,192.6516,192.2486,192.2486,1515.0
2022-12-23 13:15:00,195.47,195.47,195.47,195.47,100.0,192.1699,192.1699,192.1699,192.1699,100.0
2022-12-23 13:20:00,195.38,195.4,195.26,195.34,650.0,192.0814,192.1011,191.9635,192.0421,650.0
2022-12-23 13:25:00,195.21,195.21,195.21,195.21,100.0,191.9143,191.9143,191.9143,191.9143,100.0
2022-12-23 13:30:00,195.33,195.5,195.3,195.49,937.0,192.0323,192.1994,192.0028,192.1896,937.0
2022-12-23 13:35:00,195.4,195.44,195.2,195.2,1346.0,192.1011,192.1404,191.9045,191.9045,1346.0
2022-12-23 13:40:00,195.32,195.32,195.19,195.23,603.0,192.0224,192.0224,191.8946,191.934,603.0
2022-12-23 13:45:00,195.27,195.27,194.84,195.13,4394.0,191.9733,191.9733,191.5506,191.8357,4394.0
2022-12-23 13:50:00,195.15,195.16,195.15,195.15,116.0,191.8553,191.8651,191.8553,191.8553,116.0
2022-12-23 13:55:00,195.06,195.14,195.02,195.14,400.0,191.7668,191.8455,191.7275,191.8455,400.0
2022-12-23 14:00:00,195.02,195.02,194.82,194.89,1800.0,191.7275,191.7275,191.5309,191.5997,1800.0
2022-12-23 14:05:00,194.97,194.97,194.86,194.87,700.0,191.6784,191.6784,191.5702,191.58,700.0
2022-12-23 14:10:00,194.99,195.31,194.99,195.31,500.0,191.698,192.0126,191.698,192.0126,500.0
2022-12-23 14:15:00,195.36,195.56,195.36,195.56,300.0,192.0618,192.2584,192.0618,192.2584,300.0
2022-12-23 14:20:00,195.51,195.51,195.37,195.38,800.0,192.2092,192.2092,192.0716,192.0814,800.0
2022-12-23 14:25:00,195.49,195.53,195.49,195.52,400.0,192.1896,192.2289,192.1896,192.2191,400.0
2022-12-23 14:30:00,195.59,195.71,195.55,195.69,1414.0,192.2879,192.4059,192.2486,192.3862,1414.0
2022-12-23 14:35:00,195.69,195.94,195.69,195.94,809.0,192.3862,192.632,192.3862,192.632,809.0
2022-12-23 14:40:00,195.86,195.88,195.62,195.62,514.0,192.5533,192.573,192.3174,192.3174,514.0
2022-12-23 14:45:00,195.63,195.63,195.51,195.51,599.0,192.3272,192.3272,192.2092,192.2092,599.0
2022-12-23 14:50:00,195.66,195.76,195.66,195.76,701.0,192.3567,192.455,192.3567,192.455,701.0
2022-12-23 14:55:00,195.69,195.9,195.69,195.84,300.0,192.3862,192.5927,192.3862,192.5337,300.0
2022-12-23 15:00:00,195.97,196.11,195.95,195.96,1027.0,192.6615,192.7991,192.6418,192.6516,1027.0
2022-12-23 15:05:00,195.91,195.91,195.82,195.83,700.0,192.6025,192.6025,192.514,192.5238,700.0
2022-12-23 15:10:00,195.89,195.95,195.8,195.8,819.0,192.5828,192.6418,192.4943,192.4943,819.0
2022-12-23 15:15:00,195.93,196.01,195.82,195.87,1700.0,192.6221,192.7008,192.514,192.5632,1700.0
2022-12-23 15:20:00,195.89,195.89,195.42,195.42,1454.0,192.5828,192.5828,192.1208,192.1208,1454.0
2022-12-23 15:25:00,195.5,195.57,195.33,195.33,1002.0,192.1994,192.2682,192.0323,192.0323,1002.0
2022-12-23 15:30:00,195.47,195.5,195.16,195.18,1202.0,192.1699,192.1994,191.8651,191.8848,1202.0
2022-12-23 15:35:00,195.22,195.24,195.06,195.11,1566.0,191.9241,191.9438,191.7668,191.816,1566.0
2022-12-23 15:40:00,195.14,195.42,195.1,195.41,2898.0,191.8455,192.1208,191.8062,192.1109,2898.0
2022-12-23 15:45:00,195.38,195.87,195.38,195.87,2916.0,192.0814,192.5632,192.0814,192.5632,2916.0
2022-12-23 15:50:00,195.7,195.93,195.43,195.93,4526.0,192.396,192.6221,192.1306,192.6221,4526.0
2022-12-23 15:55:00,195.92,196.04,195.65,195.72,22002.0,192.6123,192.7303,192.3469,192.4157,22002.0
2022-12-27 09:30:00,194.97,195.04,194.97,195.04,2567.0,191.6784,191.7472,191.6784,191.7472,2567.0
2022-12-27 09:35:00,195.33,195.33,193.63,193.63,4640.0,192.0323,192.0323,190.361,190.361,4640.0
2022-12-27 09:40:00,193.97,194.3,193.95,194.25,1844.0,190.6952,191.0197,190.6756,190.9705,1844.0
2022-12-27 09:45:00,194.25,194.25,193.61,193.62,1000.0,190.9705,190.9705,190.3413,190.3511,1000.0
2022-12-27 09:50:00,193.96,194.01,193.79,193.79,400.0,190.6854,190.7346,190.5183,190.5183,400.0
2022-12-27 09:55:00,193.79,193.79,193.79,193.79,0.0,190.5183,190.5183,190.5183,190.5183,0.0
2022-12-27 10:00:00,194.58,194.58,193.92,194.52,1900.0,191.2949,191.2949,190.6461,191.236,1900.0
2022-12-27 10:05:00,194.43,194.98,194.42,194.94,1696.0,191.1475,191.6882,191.1376,191.6489,1696.0
2022-12-27 10:10:00,194.65,194.67,194.45,194.6,800.0,191.3638,191.3834,191.1671,191.3146,800.0
2022-12-27 10:15:00,194.95,195.91,194.95,195.91,500.0,191.6587,192.6025,191.6587,192.6025,500.0
2022-12-27 10:20:00,196.07,196.19,196.01,196.09,1083.0,192.7598,192.8778,192.7008,192.7794,1083.0
2022-12-27 10:25:00,195.92,195.99,195.68,195.68,700.0,192.6123,192.6811,192.3764,192.3764,700.0
2022-12-27 10:30:00,195.69,195.7,195.69,195.7,205.0,192.3862,192.396,192.3862,192.396,205.0
2022-12-27 10:35:00,195.83,196.05,195.83,196.05,383.0,192.5238,192.7401,192.5238,192.7401,383.0
2022-12-27 10:40:00,196.01,196.01,196.01,196.01,100.0,192.7008,192.7008,192.7008,192.7008,100.0
2022-12-27 10:45:00,196.06,196.34,195.96,196.33,603.0,192.75,193.0252,192.6516,193.0154,603.0
2022-12-27 10:50:00,196.18,196.18,195.62,195.67,1107.0,192.8679,192.8679,192.3174,192.3665,1107.0
2022-12-27 10:55:00,195.66,195.7,195.5,195.5,905.0,192.3567,192.396,192.1994,192.1994,905.0
2022-12-27 11:00:00,195.68,195.84,195.6,195.66,2470.0,192.3764,192.5337,192.2977,192.3567,2470.0
2022-12-27 11:05:00,195.54,195.63,195.26,195.63,1377.0,192.2387,192.3272,191.9635,192.3272,1377.0
2022-12-27 11:10:00,195.53,195.53,195.52,195.53,100.0,192.2289,192.2289,192.2191,192.2289,100.0
2022-12-27 11:15:00,195.53,195.56,195.48,195.5,1042.0,192.2289,192.2584,192.1797,192.1994,1042.0
2022-12-27 11:20:00,195.57,195.84,195.45,195.84,1028.0,192.2682,192.5337,192.1503,192.5337,1028.0
2022-12-27 11:25:00,195.7,195.8,195.67,195.8,1107.0,192.396,192.4943,192.3665,192.4943,1107.0
2022-12-27 11:30:00,195.7,195.96,195.61,195.63,2412.0,192.396,192.6516,192.3076,192.3272,2412.0
2022-12-27 11:35:00,195.59,195.61,195.43,195.59,1106.0,192.2879,192.3076,192.1306,192.2879,1106.0
2022-12-27 11:40:00,195.58,195.71,195.57,195.63,1000.0,192.2781,192.4059,192.2682,192.3272,1000.0
2022-12-27 11:45:00,195.62,195.62,195.49,195.49,1219.0,192.3174,192.3174,192.1896,192.1896,1219.0
2022-12-27 11:50:00,195.58,195.72,195.58,195.6,1053.0,192.2781,192.4157,192.2781,192.2977,1053.0
2022-12-27 11:55:00,195.64,195.83,195.64,195.8,3651.0,192.337,192.5238,192.337,192.4943,3651.0
2022-12-27 12:00:00,195.8,196.02,195.79,195.97,1210.0,192.4943,192.7106,192.4845,192.6615,1210.0
2022-12-27 12:05:00,195.99,196.14,195.99,196.0,1432.0,192.6811,192.8286,192.6811,192.691,1432.0
2022-12-27 12:10:00,196.06,196.12,196.05,196.12,873.0,192.75,192.8089,192.7401,192.8089,873.0
2022-12-27 12:15:00,196.04,196.04,195.8,195.81,1180.0,192.7303,192.7303,192.4943,192.5042,1180.0
2022-12-27 12:20:00,195.69,195.75,195.64,195.73,1720.0,192.3862,192.4452,192.337,192.4255,1720.0
2022-12-27 12:25:00,195.67,195.67,195.56,195.56,1940.0,192.3665,192.3665,192.2584,192.2584,1940.0
2022-12-27 12:30:00,195.49,195.49,195.39,195.44,900.0,192.1896,192.1896,192.0913,192.1404,900.0
2022-12-27 12:35:00,195.42,195.63,195.4,195.54,1976.0,192.1208,192.3272,192.1011,192.2387,1976.0
2022-12-27 12:40:00,195.46,195.57,195.21,195.21,1200.0,192.1601,192.2682,191.9143,191.9143,1200.0
2022-12-27 12:45:00,195.0,195.0,195.0,195.0,100.0,191.7078,191.7078,191.7078,191.7078,100.0
2022-12-27 12:50:00,194.94,194.94,194.93,194.94,300.0,191.6489,191.6489,191.639,191.6489,300.0
2022-12-27 12:55:00,195.01,195.26,194.97,194.97,700.0,191.7177,191.9635,191.6784,191.6784,700.0
2022-12-27 13:00:00,195.09,195.27,194.84,194.84,1400.0,191.7963,191.9733,191.5506,191.5506,1400.0
2022-12-27 13:05:00,194.75,195.04,194.75,195.04,2036.0,191.4621,191.7472,191.4621,191.7472,2036.0
2022-12-27 13:10:00,195.04,195.04,195.04,195.04,0.0,191.7472,191.7472,191.7472,191.7472,0.0
2022-12-27 13:15:00,194.97,194.97,194.73,194.74,500.0,191.6784,191.6784,191.4424,191.4522,500.0
2022-12-27 13:20:00,194.78,194.78,194.67,194.68,800.0,191.4916,191.4916,191.3834,191.3933,800.0
2022-12-27 13:25:00,194.7,194.7,194.63,194.67,500.0,191.4129,191.4129,191.3441,191.3834,500.0
2022-12-27 13:30:00,194.62,194.63,194.53,194.53,500.0,191.3343,191.3441,191.2458,191.2458,500.0
2022-12-27 13:35:00,194.54,194.6,194.43,194.47,1533.0,191.2556,191.3146,191.1475,191.1868,1533.0
2022-12-27 13:40:00,194.5,194.58,194.38,194.43,4018.0,191.2163,191.2949,191.0983,191.1475,4018.0
2022-12-27 13:45:00,193.84,194.01,193.84,193.99,1250.0,190.5674,190.7346,190.5674,190.7149,1250.0
2022-12-27 13:50:00,193.93,193.93,193.69,193.74,400.0,190.6559,190.6559,190.42,190.4691,400.0
2022-12-27 13:55:00,193.88,193.88,193.59,193.67,1400.0,190.6068,190.6068,190.3217,190.4003,1400.0
2022-12-27 14:00:00,193.64,194.38,193.64,194.38,3034.0,190.3708,191.0983,190.3708,191.0983,3034.0
2022-12-27 14:05:00,194.26,194.33,194.26,194.33,600.0,190.9803,191.0492,190.9803,191.0492,600.0
2022-12-27 14:10:00,194.47,194.49,194.17,194.24,1700.0,191.1868,191.2065,190.8919,190.9607,1700.0
2022-12-27 14:15:00,194.16,194.23,194.14,194.23,300.0,190.882,190.9508,190.8624,190.9508,300.0
2022-12-27 14:20:00,194.22,194.22,194.06,194.07,3303.0,190.941,190.941,190.7837,190.7935,3303.0
2022-12-27 14:25:00,194.2,194.2,193.7,193.71,3702.0,190.9214,190.9214,190.4298,190.4396,3702.0
2022-12-27 14:30:00,193.61,193.84,193.59,193.8,5498.0,190.3413,190.5674,190.3217,190.5281,5498.0
2022-12-27 14:35:00,194.03,194.09,193.96,194.09,960.0,190.7542,190.8132,190.6854,190.8132,960.0
2022-12-27 14:40:00,193.9,193.9,193.78,193.78,305.0,190.6264,190.6264,190.5084,190.5084,305.0
2022-12-27 14:45:00,194.03,194.17,193.97,194.17,2508.0,190.7542,190.8919,190.6952,190.8919,2508.0
2022-12-27 14:50:00,194.23,194.37,194.07,194.22,1502.0,190.9508,191.0885,190.7935,190.941,1502.0
2022-12-27 14:55:00,194.19,194.25,194.03,194.22,3845.0,190.9115,190.9705,190.7542,190.941,3845.0
2022-12-27 15:00:00,194.14,194.35,194.14,194.26,1117.0,190.8624,191.0688,190.8624,190.9803,1117.0
2022-12-27 15:05:00,194.27,194.72,194.27,194.64,1815.0,190.9902,191.4326,190.9902,191.3539,1815.0
2022-12-27 15:10:00,194.61,194.69,194.58,194.69,1227.0,191.3244,191.4031,191.2949,191.4031,1227.0
2022-12-27 15:15:00,194.88,195.16,194.84,195.14,1320.0,191.5899,191.8651,191.5506,191.8455,1320.0
2022-12-27 15:20:00,195.08,195.08,194.87,194.92,2704.0,191.7865,191.7865,191.58,191.6292,2704.0
2022-12-27 15:25:00,194.9,194.9,194.78,194.87,2157.0,191.6095,191.6095,191.4916,191.58,2157.0
2022-12-27 15:30:00,194.87,195.19,194.85,194.94,3597.0,191.58,191.8946,191.5604,191.6489,3597.0
2022-12-27 15:35:00,194.94,195.16,194.94,195.03,3200.0,191.6489,191.8651,191.6489,191.7373,3200.0
2022-12-27 15:40:00,195.05,195.1,194.83,194.83,1800.0,191.757,191.8062,191.5407,191.5407,1800.0
2022-12-27 15:45:00,194.73,194.75,194.57,194.62,5408.0,191.4424,191.4621,191.2851,191.3343,5408.0
2022-12-27 15:50:00,194.57,194.57,194.2,194.39,6120.0,191.2851,191.2851,190.9214,191.1081,6120.0
2022-12-27 15:55:00,194.43,194.51,194.29,194.34,21312.0,191.1475,191.2261,191.0098,191.059,21312.0
2022-12-28 09:30:00,194.54,194.99,194.5,194.99,2093.0,191.2556,191.698,191.2163,191.698,2093.0
2022-12-28 09:35:00,195.75,195.75,195.54,195.69,1344.0,192.4452,192.4452,192.2387,192.3862,1344.0
2022-12-28 09:40:00,196.02,196.08,195.33,195.73,2306.0,192.7106,192.7696,192.0323,192.4255,2306.0
2022-12-28 09:45:00,195.77,195.89,195.47,195.47,2098.0,192.4648,192.5828,192.1699,192.1699,2098.0
2022-12-28 09:50:00,195.49,195.49,195.0,195.03,3880.0,192.1896,192.1896,191.7078,191.7373,3880.0
2022-12-28 09:55:00,195.51,195.51,195.51,195.51,100.0,192.2092,192.2092,192.2092,192.2092,100.0
2022-12-28 10:00:00,195.64,195.71,195.04,195.04,1575.0,192.337,192.4059,191.7472,191.7472,1575.0
2022-12-28 10:05:00,195.3,195.44,195.3,195.39,989.0,192.0028,192.1404,192.0028,192.0913,989.0
2022-12-28 10:10:00,195.56,195.59,195.41,195.56,900.0,192.2584,192.2879,192.1109,192.2584,900.0
2022-12-28 10:15:00,195.51,195.73,195.51,195.72,6418.0,192.2092,192.4255,192.2092,192.4157,6418.0
2022-12-28 10:20:00,195.69,195.83,195.45,195.45,1120.0,192.3862,192.5238,192.1503,192.1503,1120.0
2022-12-28 10:25:00,195.44,195.44,194.12,194.13,2751.0,192.1404,192.1404,190.8427,190.8525,2751.0
2022-12-28 10:30:00,194.19,194.6,194.1,194.59,1400.0,190.9115,191.3146,190.823,191.3048,1400.0
2022-12-28 10:35:00,194.2,194.4,194.07,194.07,1163.0,190.9214,191.118,190.7935,190.7935,1163.0
2022-12-28 10:40:00,194.25,194.25,193.94,193.95,610.0,190.9705,190.9705,190.6657,190.6756,610.0
2022-12-28 10:45:00,193.89,194.0,193.83,193.83,1400.0,190.6166,190.7247,190.5576,190.5576,1400.0
2022-12-28 10:50:00,193.7,193.98,193.66,193.88,5281.0,190.4298,190.7051,190.3905,190.6068,5281.0
2022-12-28 10:55:00,193.97,194.0,193.73,193.78,1506.0,190.6952,190.7247,190.4593,190.5084,1506.0
2022-12-28 11:00:00,193.77,194.28,193.77,194.28,4045.0,190.4986,191.0,190.4986,191.0,4045.0
2022-12-28 11:05:00,194.05,194.17,193.9,194.02,2904.0,190.7739,190.8919,190.6264,190.7444,2904.0
2022-12-28 11:10:00,194.0,194.2,193.76,193.77,5122.0,190.7247,190.9214,190.4888,190.4986,5122.0
2022-12-28 11:15:00,193.6,193.89,193.6,193.87,1371.0,190.3315,190.6166,190.3315,190.5969,1371.0
2022-12-28 11:20:00,193.84,194.21,193.84,194.16,5505.0,190.5674,190.9312,190.5674,190.882,5505.0
2022-12-28 11:25:00,194.12,194.12,193.87,193.95,2007.0,190.8427,190.8427,190.5969,190.6756,2007.0
2022-12-28 11:30:00,193.9,193.9,193.79,193.81,1404.0,190.6264,190.6264,190.5183,190.5379,1404.0
2022-12-28 11:35:00,193.81,193.96,193.8,193.84,2086.0,190.5379,190.6854,190.5281,190.5674,2086.0
2022-12-28 11:40:00,193.96,193.96,193.8,193.87,1268.0,190.6854,190.6854,190.5281,190.5969,1268.0
2022-12-28 11:45:00,193.84,193.84,193.65,193.65,3920.0,190.5674,190.5674,190.3806,190.3806,3920.0
2022-12-28 11:50:00,193.63,193.82,193.63,193.69,2100.0,190.361,190.5478,190.361,190.42,2100.0
2022-12-28 11:55:00,193.53,193.59,193.0,193.1,2263.0,190.2627,190.3217,189.7416,189.8399,2263.0
2022-12-28 12:00:00,192.79,192.93,192.55,192.56,1302.0,189.5352,189.6728,189.2992,189.309,1302.0
2022-12-28 12:05:00,192.51,192.51,192.3,192.3,808.0,189.2599,189.2599,189.0534,189.0534,808.0
2022-12-28 12:10:00,192.18,192.18,192.01,192.1,425.0,188.9355,188.9355,188.7683,188.8568,425.0
2022-12-28 12:15:00,191.92,192.28,191.92,192.15,800.0,188.6798,189.0338,188.6798,188.906,800.0
2022-12-28 12:20:00,192.18,192.34,192.01,192.3,1401.0,188.9355,189.0928,188.7683,189.0534,1401.0
2022-12-28 12:25:00,192.3,192.57,192.16,192.41,895.0,189.0534,189.3189,188.9158,189.1616,895.0
2022-12-28 12:30:00,192.41,192.48,192.25,192.48,1601.0,189.1616,189.2304,189.0043,189.2304,1601.0
2022-12-28 12:35:00,192.49,192.57,192.14,192.42,2019.0,189.2402,189.3189,188.8961,189.1714,2019.0
2022-12-28 12:40:00,192.38,192.48,192.37,192.48,300.0,189.1321,189.2304,189.1223,189.2304,300.0
2022-12-28 12:45:00,192.49,192.74,192.48,192.66,1260.0,189.2402,189.486,189.2304,189.4074,1260.0
2022-12-28 12:50:00,192.81,192.84,192.76,192.84,302.0,189.5548,189.5843,189.5057,189.5843,302.0
2022-12-28 12:55:00,192.86,192.89,192.8,192.83,720.0,189.604,189.6335,189.545,189.5745,720.0
2022-12-28 13:00:00,193.19,193.71,193.11,193.71,800.0,189.9284,190.4396,189.8498,190.4396,800.0
2022-12-28 13:05:00,193.63,193.8,193.57,193.58,1700.0,190.361,190.5281,190.302,190.3118,1700.0
2022-12-28 13:10:00,193.68,193.93,193.54,193.54,1100.0,190.4101,190.6559,190.2725,190.2725,1100.0
2022-12-28 13:15:00,193.48,193.48,193.29,193.29,501.0,190.2135,190.2135,190.0267,190.0267,501.0
2022-12-28 13:20:00,193.42,193.42,193.04,193.04,1100.0,190.1545,190.1545,189.7809,189.7809,1100.0
2022-12-28 13:25:00,193.03,193.09,192.83,192.83,800.0,189.7711,189.8301,189.5745,189.5745,800.0
2022-12-28 13:30:00,193.0,193.11,192.73,192.74,1671.0,189.7416,189.8498,189.4762,189.486,1671.0
2022-12-28 13:35:00,192.73,192.79,192.56,192.56,1000.0,189.4762,189.5352,189.309,189.309,1000.0
2022-12-28 13:40:00,192.51,192.7,192.48,192.5,1400.0,189.2599,189.4467,189.2304,189.2501,1400.0
2022-12-28 13:45:00,192.58,192.61,192.21,192.36,1232.0,189.3287,189.3582,188.965,189.1124,1232.0
2022-12-28 13:50:00,192.24,192.33,192.01,192.01,2057.0,188.9944,189.0829,188.7683,188.7683,2057.0
2022-12-28 13:55:00,191.93,192.07,191.64,191.75,1832.0,188.6897,188.8273,188.4046,188.5127,1832.0
2022-12-28 14:00:00,191.67,192.08,191.67,192.08,2116.0,188.4341,188.8371,188.4341,188.8371,2116.0
2022-12-28 14:05:00,192.04,192.04,191.78,191.82,900.0,188.7978,188.7978,188.5422,188.5815,900.0
2022-12-28 14:10:00,191.8,191.93,191.78,191.9,800.0,188.5619,188.6897,188.5422,188.6602,800.0
2022-12-28 14:15:00,191.86,191.93,191.81,191.93,762.0,188.6209,188.6897,188.5717,188.6897,762.0
2022-12-28 14:20:00,192.03,192.05,191.94,192.05,976.0,188.788,188.8077,188.6995,188.8077,976.0
2022-12-28 14:25:00,191.96,192.01,191.91,191.93,1000.0,188.7192,188.7683,188.67,188.6897,1000.0
2022-12-28 14:30:00,191.82,192.1,191.82,192.1,900.0,188.5815,188.8568,188.5815,188.8568,900.0
2022-12-28 14:35:00,191.77,191.77,191.5,191.54,2205.0,188.5324,188.5324,188.2669,188.3063,2205.0
2022-12-28 14:40:00,191.58,192.1,191.48,192.1,1124.0,188.3456,188.8568,188.2473,188.8568,1124.0
2022-12-28 14:45:00,192.3,192.3,192.22,192.22,403.0,189.0534,189.0534,188.9748,188.9748,403.0
2022-12-28 14:50:00,192.07,192.07,192.0,192.0,200.0,188.8273,188.8273,188.7585,188.7585,200.0
2022-12-28 14:55:00,191.94,191.99,191.92,191.92,700.0,188.6995,188.7487,188.6798,188.6798,700.0
2022-12-28 15:00:00,191.87,191.94,191.86,191.88,500.0,188.6307,188.6995,188.6209,188.6405,500.0
2022-12-28 15:05:00,191.45,191.45,191.31,191.33,400.0,188.2178,188.2178,188.0801,188.0998,400.0
2022-12-28 15:10:00,191.23,191.23,190.93,190.94,400.0,188.0015,188.0015,187.7066,187.7164,400.0
2022-12-28 15:15:00,190.86,191.04,190.7,190.9,3510.0,187.6377,187.8147,187.4804,187.6771,3510.0
2022-12-28 15:20:00,190.75,190.75,190.75,190.75,100.0,187.5296,187.5296,187.5296,187.5296,100.0
2022-12-28 15:25:00,190.81,191.02,190.69,190.81,3644.0,187.5886,187.795,187.4706,187.5886,3644.0
2022-12-28 15:30:00,190.89,191.07,190.88,190.94,2204.0,187.6672,187.8442,187.6574,187.7164,2204.0
2022-12-28 15:35:00,190.96,190.96,190.67,190.78,2303.0,187.7361,187.7361,187.451,187.5591,2303.0
2022-12-28 15:40:00,190.77,190.77,190.35,190.45,3404.0,187.5493,187.5493,187.1364,187.2347,3404.0
2022-12-28 15:45:00,190.43,190.77,190.41,190.77,3009.0,187.215,187.5493,187.1953,187.5493,3009.0
2022-12-28 15:50:00,190.7,190.82,190.36,190.36,4330.0,187.4804,187.5984,187.1462,187.1462,4330.0
2022-12-28 15:55:00,190.34,190.55,190.1,190.2,14036.0,187.1265,187.333,186.8906,186.9889,14036.0
2022-12-29 09:30:00,192.21,193.25,190.86,192.85,4654.0,188.965,189.9874,187.6377,189.5941,4654.0
2022-12-29 09:35:00,193.08,193.46,193.08,193.46,301.0,189.8203,190.1938,189.8203,190.1938,301.0
2022-12-29 09:40:00,193.53,194.12,193.44,193.44,303.0,190.2627,190.8427,190.1742,190.1742,303.0
2022-12-29 09:45:00,194.29,194.29,194.09,194.09,300.0,191.0098,191.0098,190.8132,190.8132,300.0
2022-12-29 09:50:00,194.31,194.68,194.24,194.68,505.0,191.0295,191.3933,190.9607,191.3933,505.0
2022-12-29 09:55:00,194.68,194.68,194.47,194.54,1094.0,191.3933,191.3933,191.1868,191.2556,1094.0
2022-12-29 10:00:00,194.55,194.74,194.52,194.71,825.0,191.2654,191.4522,191.236,191.4227,825.0
2022-12-29 10:05:00,194.72,195.12,194.66,195.12,1897.0,191.4326,191.8258,191.3736,191.8258,1897.0
2022-12-29 10:10:00,195.25,195.27,195.23,195.23,300.0,191.9536,191.9733,191.934,191.934,300.0
2022-12-29 10:15:00,195.34,195.5,195.17,195.5,2705.0,192.0421,192.1994,191.875,192.1994,2705.0
2022-12-29 10:20:00,195.52,195.95,195.4,195.78,9350.0,192.2191,192.6418,192.1011,192.4747,9350.0
2022-12-29 10:25:00,195.78,195.92,195.78,195.91,1378.0,192.4747,192.6123,192.4747,192.6025,1378.0
2022-12-29 10:30:00,195.88,196.09,195.85,196.06,800.0,192.573,192.7794,192.5435,192.75,800.0
2022-12-29 10:35:00,195.99,196.29,195.97,196.29,1467.0,192.6811,192.9761,192.6615,192.9761,1467.0
2022-12-29 10:40:00,196.17,196.38,196.17,196.32,800.0,192.8581,193.0646,192.8581,193.0056,800.0
2022-12-29 10:45:00,196.2,196.38,196.19,196.38,800.0,192.8876,193.0646,192.8778,193.0646,800.0
2022-12-29 10:50:00,196.3,196.36,196.04,196.05,700.0,192.9859,193.0449,192.7303,192.7401,700.0
2022-12-29 10:55:00,196.1,196.21,196.1,196.18,300.0,192.7893,192.8974,192.7893,192.8679,300.0
2022-12-29 11:00:00,195.93,196.08,195.81,196.08,1824.0,192.6221,192.7696,192.5042,192.7696,1824.0
2022-12-29 11:05:00,196.09,196.24,196.07,196.09,1052.0,192.7794,192.9269,192.7598,192.7794,1052.0
2022-12-29 11:10:00,196.0,196.01,195.71,195.82,600.0,192.691,192.7008,192.4059,192.514,600.0
2022-12-29 11:15:00,196.0,196.31,196.0,196.31,900.0,192.691,192.9957,192.691,192.9957,900.0
2022-12-29 11:20:00,196.39,196.39,196.22,196.22,828.0,193.0744,193.0744,192.9073,192.9073,828.0
2022-12-29 11:25:00,196.35,197.0,196.34,196.58,6261.0,193.0351,193.6741,193.0252,193.2612,6261.0
2022-12-29 11:30:00,196.49,197.03,196.49,197.03,200.0,193.1727,193.7036,193.1727,193.7036,200.0
2022-12-29 11:35:00,196.68,196.95,196.68,196.95,706.0,193.3595,193.6249,193.3595,193.6249,706.0
2022-12-29 11:40:00,197.07,197.08,196.95,197.02,2239.0,193.7429,193.7527,193.6249,193.6937,2239.0
2022-12-29 11:45:00,197.08,197.47,197.07,197.47,2533.0,193.7527,194.1361,193.7429,194.1361,2533.0
2022-12-29 11:50:00,197.44,197.64,197.44,197.64,950.0,194.1067,194.3033,194.1067,194.3033,950.0
2022-12-29 11:55:00,197.49,197.76,197.49,197.76,833.0,194.1558,194.4213,194.1558,194.4213,833.0
2022-12-29 12:00:00,197.93,198.01,197.93,198.01,400.0,194.5884,194.667,194.5884,194.667,400.0
2022-12-29 12:05:00,197.93,198.2,197.92,198.19,700.0,194.5884,194.8538,194.5786,194.844,700.0
2022-12-29 12:10:00,198.18,198.23,198.09,198.09,707.0,194.8342,194.8833,194.7457,194.7457,707.0
2022-12-29 12:15:00,198.08,198.15,197.97,197.99,1541.0,194.7358,194.8047,194.6277,194.6474,1541.0
2022-12-29 12:20:00,198.1,198.1,197.82,197.82,700.0,194.7555,194.7555,194.4802,194.4802,700.0
2022-12-29 12:25:00,197.88,197.9,197.88,197.9,200.0,194.5392,194.5589,194.5392,194.5589,200.0
2022-12-29 12:30:00,197.79,198.06,197.79,197.94,1000.0,194.4507,194.7162,194.4507,194.5982,1000.0
2022-12-29 12:35:00,197.89,197.89,197.66,197.85,1406.0,194.5491,194.5491,194.3229,194.5097,1406.0
2022-12-29 12:40:00,197.89,197.89,197.78,197.88,648.0,194.5491,194.5491,194.4409,194.5392,648.0
2022-12-29 12:45:00,197.79,197.82,197.79,197.81,753.0,194.4507,194.4802,194.4507,194.4704,753.0
2022-12-29 12:50:00,197.97,197.97,197.87,197.87,700.0,194.6277,194.6277,194.5294,194.5294,700.0
2022-12-29 12:55:00,197.79,197.8,197.75,197.79,500.0,194.4507,194.4606,194.4114,194.4507,500.0
2022-12-29 13:00:00,197.71,197.71,197.53,197.53,206.0,194.3721,194.3721,194.1951,194.1951,206.0
2022-12-29 13:05:00,197.21,197.33,197.2,197.23,1520.0,193.8805,193.9985,193.8707,193.9002,1520.0
2022-12-29 13:10:00,197.38,197.67,197.38,197.67,801.0,194.0477,194.3328,194.0477,194.3328,801.0
2022-12-29 13:15:00,197.69,197.87,197.68,197.73,1053.0,194.3524,194.5294,194.3426,194.3918,1053.0
2022-12-29 13:20:00,197.67,197.67,197.58,197.61,600.0,194.3328,194.3328,194.2443,194.2738,600.0
2022-12-29 13:25:00,197.45,197.6,197.45,197.6,932.0,194.1165,194.264,194.1165,194.264,932.0
2022-12-29 13:30:00,197.47,197.49,197.47,197.49,500.0,194.1361,194.1558,194.1361,194.1558,500.0
2022-12-29 13:35:00,197.39,197.5,197.19,197.19,1420.0,194.0575,194.1656,193.8609,193.8609,1420.0
2022-12-29 13:40:00,197.22,197.23,197.08,197.08,1500.0,193.8904,193.9002,193.7527,193.7527,1500.0
2022-12-29 13:45:00,197.09,197.12,196.79,196.86,3127.0,193.7626,193.7921,193.4676,193.5364,3127.0
2022-12-29 13:50:00,196.65,196.96,196.64,196.91,400.0,193.33,193.6348,193.3202,193.5856,400.0
2022-12-29 13:55:00,197.01,197.1,197.01,197.09,671.0,193.6839,193.7724,193.6839,193.7626,671.0
2022-12-29 14:00:00,197.17,197.67,197.17,197.51,1577.0,193.8412,194.3328,193.8412,194.1755,1577.0
2022-12-29 14:05:00,197.58,197.58,197.3,197.37,811.0,194.2443,194.2443,193.969,194.0378,811.0
2022-12-29 14:10:00,197.27,197.27,197.27,197.27,100.0,193.9395,193.9395,193.9395,193.9395,100.0
2022-12-29 14:15:00,197.1,197.21,197.09,197.21,700.0,193.7724,193.8805,193.7626,193.8805,700.0
2022-12-29 14:20:00,197.21,197.21,197.21,197.21,0.0,193.8805,193.8805,193.8805,193.8805,0.0
2022-12-29 14:25:00,197.31,197.4,197.17,197.21,800.0,193.9788,194.0673,193.8412,193.8805,800.0
2022-12-29 14:30:00,197.16,197.19,197.05,197.19,1466.0,193.8314,193.8609,193.7232,193.8609,1466.0
2022-12-29 14:35:00,197.3,197.37,197.29,197.37,510.0,193.969,194.0378,193.9592,194.0378,510.0
2022-12-29 14:40:00,197.28,197.45,197.27,197.4,1006.0,193.9494,194.1165,193.9395,194.0673,1006.0
2022-12-29 14:45:00,197.4,197.51,197.4,197.41,699.0,194.0673,194.1755,194.0673,194.0772,699.0
2022-12-29 14:50:00,197.28,197.28,197.17,197.17,900.0,193.9494,193.9494,193.8412,193.8412,900.0
2022-12-29 14:55:00,197.11,197.16,196.99,197.04,800.0,193.7822,193.8314,193.6643,193.7134,800.0
2022-12-29 15:00:00,197.0,197.07,196.9,196.99,1402.0,193.6741,193.7429,193.5758,193.6643,1402.0
2022-12-29 15:05:00,196.8,196.84,196.66,196.84,866.0,193.4775,193.5168,193.3398,193.5168,866.0
2022-12-29 15:10:00,196.77,196.78,196.52,196.52,1705.0,193.448,193.4578,193.2022,193.2022,1705.0
2022-12-29 15:15:00,196.51,196.54,196.33,196.33,1806.0,193.1924,193.2218,193.0154,193.0154,1806.0
2022-12-29 15:20:00,196.48,196.65,196.48,196.65,1821.0,193.1629,193.33,193.1629,193.33,1821.0
2022-12-29 15:25:00,196.51,196.67,196.51,196.54,1435.0,193.1924,193.3497,193.1924,193.2218,1435.0
2022-12-29 15:30:00,196.59,196.74,196.59,196.74,1750.0,193.271,193.4185,193.271,193.4185,1750.0
2022-12-29 15:35:00,196.83,196.84,196.74,196.8,1901.0,193.507,193.5168,193.4185,193.4775,1901.0
2022-12-29 15:40:00,196.81,197.01,196.73,197.01,2819.0,193.4873,193.6839,193.4086,193.6839,2819.0
2022-12-29 15:45:00,197.04,197.16,196.97,197.13,5271.0,193.7134,193.8314,193.6446,193.8019,5271.0
2022-12-29 15:50:00,197.19,197.36,197.02,197.11,4747.0,193.8609,194.028,193.6937,193.7822,4747.0
2022-12-29 15:55:00,197.11,197.11,196.52,196.79,15181.0,193.7822,193.7822,193.2022,193.4676,15181.0
2022-12-30 09:30:00,194.25,195.35,194.25,195.3,3799.0,190.9705,192.0519,190.9705,192.0028,3799.0
2022-12-30 09:35:00,194.68,195.4,194.55,194.63,918.0,191.3933,192.1011,191.2654,191.3441,918.0
2022-12-30 09:40:00,194.75,194.75,194.06,194.06,400.0,191.4621,191.4621,190.7837,190.7837,400.0
2022-12-30 09:45:00,194.02,194.02,192.43,192.54,3357.0,190.7444,190.7444,189.1812,189.2894,3357.0
2022-12-30 09:50:00,192.83,194.16,192.83,194.16,1221.0,189.5745,190.882,189.5745,190.882,1221.0
2022-12-30 09:55:00,194.41,194.8,194.39,194.8,992.0,191.1278,191.5112,191.1081,191.5112,992.0
2022-12-30 10:00:00,194.7,194.97,194.49,194.97,2787.0,191.4129,191.6784,191.2065,191.6784,2787.0
2022-12-30 10:05:00,194.98,194.99,194.33,194.33,1287.0,191.6882,191.698,191.0492,191.0492,1287.0
2022-12-30 10:10:00,194.37,194.69,194.37,194.41,1303.0,191.0885,191.4031,191.0885,191.1278,1303.0
2022-12-30 10:15:00,194.53,194.92,194.52,194.92,400.0,191.2458,191.6292,191.236,191.6292,400.0
2022-12-30 10:20:00,195.42,195.42,195.42,195.42,100.0,192.1208,192.1208,192.1208,192.1208,100.0
2022-12-30 10:25:00,195.24,195.28,194.86,195.02,900.0,191.9438,191.9831,191.5702,191.7275,900.0
2022-12-30 10:30:00,194.94,194.94,194.76,194.76,200.0,191.6489,191.6489,191.4719,191.4719,200.0
2022-12-30 10:35:00,194.75,195.21,194.75,195.19,1232.0,191.4621,191.9143,191.4621,191.8946,1232.0
2022-12-30 10:40:00,195.06,195.21,194.92,195.21,1210.0,191.7668,191.9143,191.6292,191.9143,1210.0
2022-12-30 10:45:00,195.11,195.44,195.1,195.44,600.0,191.816,192.1404,191.8062,192.1404,600.0
2022-12-30 10:50:00,195.51,195.51,194.92,194.92,1269.0,192.2092,192.2092,191.6292,191.6292,1269.0
2022-12-30 10:55:00,194.79,194.83,194.59,194.59,640.0,191.5014,191.5407,191.3048,191.3048,640.0
2022-12-30 11:00:00,194.55,194.78,194.41,194.78,1200.0,191.2654,191.4916,191.1278,191.4916,1200.0
2022-12-30 11:05:00,194.61,194.65,194.52,194.65,700.0,191.3244,191.3638,191.236,191.3638,700.0
2022-12-30 11:10:00,194.56,194.57,194.36,194.54,1100.0,191.2753,191.2851,191.0787,191.2556,1100.0
2022-12-30 11:15:00,194.38,194.39,194.22,194.39,328.0,191.0983,191.1081,190.941,191.1081,328.0
2022-12-30 11:20:00,194.28,194.44,194.17,194.33,1081.0,191.0,191.1573,190.8919,191.0492,1081.0
2022-12-30 11:25:00,194.32,194.32,194.19,194.25,480.0,191.0393,191.0393,190.9115,190.9705,480.0
2022-12-30 11:30:00,194.35,194.62,194.35,194.62,827.0,191.0688,191.3343,191.0688,191.3343,827.0
2022-12-30 11:35:00,194.67,194.83,194.67,194.82,717.0,191.3834,191.5407,191.3834,191.5309,717.0
2022-12-30 11:40:00,194.96,194.96,194.57,194.57,1398.0,191.6685,191.6685,191.2851,191.2851,1398.0
2022-12-30 11:45:00,194.6,194.6,194.35,194.51,912.0,191.3146,191.3146,191.0688,191.2261,912.0
2022-12-30 11:50:00,194.47,194.54,194.47,194.54,400.0,191.1868,191.2556,191.1868,191.2556,400.0
2022-12-30 11:55:00,194.48,194.68,194.48,194.68,690.0,191.1966,191.3933,191.1966,191.3933,690.0
2022-12-30 12:00:00,194.7,194.7,194.62,194.64,509.0,191.4129,191.4129,191.3343,191.3539,509.0
2022-12-30 12:05:00,194.56,194.56,194.27,194.27,2000.0,191.2753,191.2753,190.9902,190.9902,2000.0
2022-12-30 12:10:00,194.45,194.64,194.45,194.45,1100.0,191.1671,191.3539,191.1671,191.1671,1100.0
2022-12-30 12:15:00,194.65,194.76,194.65,194.74,350.0,191.3638,191.4719,191.3638,191.4522,350.0
2022-12-30 12:20:00,194.64,194.89,194.64,194.84,400.0,191.3539,191.5997,191.3539,191.5506,400.0
2022-12-30 12:25:00,194.64,194.64,194.62,194.62,1095.0,191.3539,191.3539,191.3343,191.3343,1095.0
2022-12-30 12:30:00,194.74,194.74,194.56,194.56,917.0,191.4522,191.4522,191.2753,191.2753,917.0
2022-12-30 12:35:00,194.64,194.64,194.42,194.45,820.0,191.3539,191.3539,191.1376,191.1671,820.0
2022-12-30 12:40:00,194.45,194.59,194.45,194.53,400.0,191.1671,191.3048,191.1671,191.2458,400.0
2022-12-30 12:45:00,194.6,194.6,194.6,194.6,100.0,191.3146,191.3146,191.3146,191.3146,100.0
2022-12-30 12:50:00,194.62,194.62,194.41,194.41,1566.0,191.3343,191.3343,191.1278,191.1278,1566.0
2022-12-30 12:55:00,194.45,194.56,194.43,194.56,500.0,191.1671,191.2753,191.1475,191.2753,500.0
2022-12-30 13:00:00,194.75,194.76,194.51,194.62,1500.0,191.4621,191.4719,191.2261,191.3343,1500.0
2022-12-30 13:05:00,194.5,194.52,194.5,194.52,300.0,191.2163,191.236,191.2163,191.236,300.0
2022-12-30 13:10:00,194.45,194.45,194.34,194.4,500.0,191.1671,191.1671,191.059,191.118,500.0
2022-12-30 13:15:00,194.33,194.33,193.99,194.0,529.0,191.0492,191.0492,190.7149,190.7247,529.0
2022-12-30 13:20:00,193.98,193.98,193.4,193.4,1300.0,190.7051,190.7051,190.1349,190.1349,1300.0
2022-12-30 13:25:00,193.28,193.47,193.1,193.37,1632.0,190.0169,190.2037,189.8399,190.1054,1632.0
2022-12-30 13:30:00,193.47,193.5,193.47,193.5,300.0,190.2037,190.2332,190.2037,190.2332,300.0
2022-12-30 13:35:00,193.61,193.72,193.5,193.6,1385.0,190.3413,190.4495,190.2332,190.3315,1385.0
2022-12-30 13:40:00,193.62,193.68,193.56,193.67,1060.0,190.3511,190.4101,190.2922,190.4003,1060.0
2022-12-30 13:45:00,193.65,193.65,193.49,193.5,400.0,190.3806,190.3806,190.2233,190.2332,400.0
2022-12-30 13:50:00,193.39,193.45,193.3,193.37,2216.0,190.125,190.184,190.0365,190.1054,2216.0
2022-12-30 13:55:00,193.38,193.38,193.17,193.21,1400.0,190.1152,190.1152,189.9087,189.9481,1400.0
2022-12-30 14:00:00,193.11,193.19,192.87,192.96,4956.0,189.8498,189.9284,189.6138,189.7023,4956.0
2022-12-30 14:05:00,192.78,192.79,192.48,192.48,800.0,189.5253,189.5352,189.2304,189.2304,800.0
2022-12-30 14:10:00,192.51,192.77,192.51,192.68,2493.0,189.2599,189.5155,189.2599,189.427,2493.0
2022-12-30 14:15:00,192.68,192.68,192.46,192.49,700.0,189.427,189.427,189.2107,189.2402,700.0
2022-12-30 14:20:00,192.42,192.58,192.31,192.55,2333.0,189.1714,189.3287,189.0633,189.2992,2333.0
2022-12-30 14:25:00,192.6,192.85,192.51,192.85,1400.0,189.3484,189.5941,189.2599,189.5941,1400.0
2022-12-30 14:30:00,192.99,192.99,192.9,192.9,700.0,189.7318,189.7318,189.6433,189.6433,700.0
2022-12-30 14:35:00,192.88,192.88,192.78,192.85,1214.0,189.6236,189.6236,189.5253,189.5941,1214.0
2022-12-30 14:40:00,192.79,192.79,192.66,192.72,700.0,189.5352,189.5352,189.4074,189.4663,700.0
2022-12-30 14:45:00,192.67,192.74,192.31,192.31,1602.0,189.4172,189.486,189.0633,189.0633,1602.0
2022-12-30 14:50:00,192.48,192.7,192.48,192.7,1387.0,189.2304,189.4467,189.2304,189.4467,1387.0
2022-12-30 14:55:00,192.71,192.87,192.49,192.82,2236.0,189.4565,189.6138,189.2402,189.5647,2236.0
2022-12-30 15:00:00,192.87,193.18,192.82,193.05,1209.0,189.6138,189.9186,189.5647,189.7908,1209.0
2022-12-30 15:05:00,193.06,193.15,193.06,193.15,500.0,189.8006,189.8891,189.8006,189.8891,500.0
2022-12-30 15:10:00,193.24,193.83,193.24,193.65,1834.0,189.9776,190.5576,189.9776,190.3806,1834.0
2022-12-30 15:15:00,193.92,194.12,193.73,193.73,1025.0,190.6461,190.8427,190.4593,190.4593,1025.0
2022-12-30 15:20:00,193.85,193.94,193.64,193.7,1049.0,190.5773,190.6657,190.3708,190.4298,1049.0
2022-12-30 15:25:00,193.56,193.56,193.36,193.42,1001.0,190.2922,190.2922,190.0955,190.1545,1001.0
2022-12-30 15:30:00,193.44,193.79,193.44,193.78,1848.0,190.1742,190.5183,190.1742,190.5084,1848.0
2022-12-30 15:35:00,193.74,193.76,193.64,193.76,878.0,190.4691,190.4888,190.3708,190.4888,878.0
2022-12-30 15:40:00,193.71,193.87,193.71,193.87,1083.0,190.4396,190.5969,190.4396,190.5969,1083.0
2022-12-30 15:45:00,193.74,194.21,193.73,194.21,4316.0,190.4691,190.9312,190.4593,190.9312,4316.0
2022-12-30 15:50:00,194.25,194.88,194.25,194.83,6482.0,190.9705,191.5899,190.9705,191.5407,6482.0
2022-12-30 15:55:00,194.77,194.77,194.13,194.27,11287.0,191.4817,191.4817,190.8525,190.9902,11287.0
2023-01-03 09:30:00,198.29,199.07,196.42,198.23,18667.0,194.9423,195.7091,193.1039,194.8833,18667.0
2023-01-03 09:35:00,198.24,200.51,197.8,200.46,3850.0,194.8931,197.1248,194.4606,197.0757,3850.0
2023-01-03 09:40:00,200.48,202.32,200.48,200.59,9182.0,197.0953,198.9043,197.0953,197.2035,9182.0
2023-01-03 09:45:00,200.49,200.95,199.48,200.45,12943.0,197.1052,197.5574,196.1122,197.0658,12943.0
2023-01-03 09:50:00,200.3,200.54,199.48,200.14,7864.0,196.9184,197.1543,196.1122,196.7611,7864.0
2023-01-03 09:55:00,200.2,200.2,198.74,198.81,4718.0,196.8201,196.8201,195.3847,195.4535,4718.0
2023-01-03 10:00:00,199.08,199.71,199.06,199.38,5791.0,195.719,196.3383,195.6993,196.0139,5791.0
2023-01-03 10:05:00,199.52,199.6,199.06,199.47,3774.0,196.1515,196.2302,195.6993,196.1024,3774.0
2023-01-03 10:10:00,199.23,199.35,198.44,198.62,4095.0,195.8664,195.9844,195.0898,195.2667,4095.0
2023-01-03 10:15:00,198.62,198.84,198.24,198.4,3443.0,195.2667,195.483,194.8931,195.0504,3443.0
2023-01-03 10:20:00,198.31,199.43,198.3,199.17,2600.0,194.962,196.0631,194.9521,195.8074,2600.0
2023-01-03 10:25:00,199.24,199.34,198.98,199.34,3020.0,195.8763,195.9746,195.6207,195.9746,3020.0
2023-01-03 10:30:00,199.07,199.15,198.4,198.76,3951.0,195.7091,195.7878,195.0504,195.4044,3951.0
2023-01-03 10:35:00,198.63,198.95,198.61,198.74,2513.0,195.2766,195.5912,195.2569,195.3847,2513.0
2023-01-03 10:40:00,198.98,199.07,198.49,198.6,2126.0,195.6207,195.7091,195.1389,195.2471,2126.0
2023-01-03 10:45:00,198.54,198.82,198.52,198.53,2101.0,195.1881,195.4634,195.1684,195.1783,2101.0
2023-01-03 10:50:00,198.5,198.62,198.26,198.26,2321.0,195.1488,195.2667,194.9128,194.9128,2321.0
2023-01-03 10:55:00,198.17,199.07,198.17,199.05,2942.0,194.8243,195.7091,194.8243,195.6895,2942.0
2023-01-03 11:00:00,199.21,199.37,198.78,199.05,9984.0,195.8468,196.0041,195.424,195.6895,9984.0
2023-01-03 11:05:00,199.09,199.38,198.7,198.7,5438.0,195.7288,196.0139,195.3454,195.3454,5438.0
2023-01-03 11:10:00,198.82,198.82,197.68,197.68,9009.0,195.4634,195.4634,194.3426,194.3426,9009.0
2023-01-03 11:15:00,197.74,198.06,197.74,198.05,715.0,194.4016,194.7162,194.4016,194.7064,715.0
2023-01-03 11:20:00,198.09,198.63,197.91,198.5,10321.0,194.7457,195.2766,194.5687,195.1488,10321.0
2023-01-03 11:25:00,198.43,198.43,197.6,197.88,2394.0,195.0799,195.0799,194.264,194.5392,2394.0
2023-01-03 11:30:00,197.82,197.83,197.25,197.74,2855.0,194.4802,194.4901,193.9199,194.4016,2855.0
2023-01-03 11:35:00,197.73,197.73,197.31,197.31,1502.0,194.3918,194.3918,193.9788,193.9788,1502.0
2023-01-03 11:40:00,197.17,197.23,196.76,196.76,802.0,193.8412,193.9002,193.4381,193.4381,802.0
2023-01-03 11:45:00,196.81,196.81,196.52,196.71,1647.0,193.4873,193.4873,193.2022,193.389,1647.0
2023-01-03 11:50:00,196.71,196.86,196.49,196.49,3694.0,193.389,193.5364,193.1727,193.1727,3694.0
2023-01-03 11:55:00,196.14,196.72,196.14,196.72,1754.0,192.8286,193.3988,192.8286,193.3988,1754.0
2023-01-03 12:00:00,196.81,196.86,196.45,196.56,2089.0,193.4873,193.5364,193.1334,193.2415,2089.0
2023-01-03 12:05:00,196.56,196.73,196.5,196.62,2458.0,193.2415,193.4086,193.1825,193.3005,2458.0
2023-01-03 12:10:00,196.7,197.39,196.68,197.25,3218.0,193.3791,194.0575,193.3595,193.9199,3218.0
2023-01-03 12:15:00,197.13,197.13,196.35,196.52,2768.0,193.8019,193.8019,193.0351,193.2022,2768.0
2023-01-03 12:20:00,196.49,196.67,195.95,195.95,3169.0,193.1727,193.3497,192.6418,192.6418,3169.0
2023-01-03 12:25:00,196.13,196.34,196.13,196.34,1504.0,192.8188,193.0252,192.8188,193.0252,1504.0
2023-01-03 12:30:00,196.55,197.34,196.54,197.15,1233.0,193.2317,194.0083,193.2218,193.8216,1233.0
2023-01-03 12:35:00,197.23,197.25,196.63,196.63,2627.0,193.9002,193.9199,193.3103,193.3103,2627.0
2023-01-03 12:40:00,196.62,196.65,196.11,196.26,1086.0,193.3005,193.33,192.7991,192.9466,1086.0
2023-01-03 12:45:00,196.17,196.17,195.83,195.96,1693.0,192.8581,192.8581,192.5238,192.6516,1693.0
2023-01-03 12:50:00,195.94,196.14,195.94,196.14,400.0,192.632,192.8286,192.632,192.8286,400.0
2023-01-03 12:55:00,196.3,196.82,196.3,196.82,900.0,192.9859,193.4971,192.9859,193.4971,900.0
2023-01-03 13:00:00,196.86,197.05,196.69,197.05,1301.0,193.5364,193.7232,193.3693,193.7232,1301.0
2023-01-03 13:05:00,196.93,197.21,196.78,197.21,2400.0,193.6053,193.8805,193.4578,193.8805,2400.0
2023-01-03 13:10:00,196.91,197.14,196.91,196.96,700.0,193.5856,193.8117,193.5856,193.6348,700.0
2023-01-03 13:15:00,196.92,197.09,196.92,197.09,200.0,193.5954,193.7626,193.5954,193.7626,200.0
2023-01-03 13:20:00,196.95,197.19,196.85,197.19,1880.0,193.6249,193.8609,193.5266,193.8609,1880.0
2023-01-03 13:25:00,197.24,198.21,197.24,197.97,1548.0,193.91,194.8637,193.91,194.6277,1548.0
2023-01-03 13:30:00,198.02,198.3,197.8,197.8,2955.0,194.6769,194.9521,194.4606,194.4606,2955.0
2023-01-03 13:35:00,197.8,198.0,197.72,197.76,1801.0,194.4606,194.6572,194.3819,194.4213,1801.0
2023-01-03 13:40:00,197.71,197.99,197.71,197.8,500.0,194.3721,194.6474,194.3721,194.4606,500.0
2023-01-03 13:45:00,197.72,197.82,197.61,197.78,1900.0,194.3819,194.4802,194.2738,194.4409,1900.0
2023-01-03 13:50:00,197.93,198.22,197.54,198.15,5331.0,194.5884,194.8735,194.205,194.8047,5331.0
2023-01-03 13:55:00,197.99,198.29,197.99,198.29,1302.0,194.6474,194.9423,194.6474,194.9423,1302.0
2023-01-03 14:00:00,198.06,198.41,197.77,197.78,1838.0,194.7162,195.0603,194.4311,194.4409,1838.0
2023-01-03 14:05:00,197.79,197.84,197.64,197.72,1464.0,194.4507,194.4999,194.3033,194.3819,1464.0
2023-01-03 14:10:00,197.84,197.85,197.37,197.56,1702.0,194.4999,194.5097,194.0378,194.2246,1702.0
2023-01-03 14:15:00,197.61,197.75,197.38,197.44,1200.0,194.2738,194.4114,194.0477,194.1067,1200.0
2023-01-03 14:20:00,197.6,197.6,197.24,197.25,1341.0,194.264,194.264,193.91,193.9199,1341.0
2023-01-03 14:25:00,197.24,197.47,197.13,197.28,4427.0,193.91,194.1361,193.8019,193.9494,4427.0
2023-01-03 14:30:00,197.12,197.21,196.83,196.83,2188.0,193.7921,193.8805,193.507,193.507,2188.0
2023-01-03 14:35:00,196.84,196.85,196.84,196.84,200.0,193.5168,193.5266,193.5168,193.5168,200.0
2023-01-03 14:40:00,197.06,197.5,196.97,197.5,1100.0,193.7331,194.1656,193.6446,194.1656,1100.0
2023-01-03 14:45:00,198.14,198.67,198.13,198.25,2556.0,194.7948,195.3159,194.785,194.903,2556.0
2023-01-03 14:50:00,198.44,198.51,198.31,198.42,2000.0,195.0898,195.1586,194.962,195.0701,2000.0
2023-01-03 14:55:00,198.55,198.61,198.2,198.3,2012.0,195.1979,195.2569,194.8538,194.9521,2012.0
2023-01-03 15:00:00,198.55,198.77,198.4,198.4,1029.0,195.1979,195.4142,195.0504,195.0504,1029.0
2023-01-03 15:05:00,198.24,198.24,197.97,198.12,1200.0,194.8931,194.8931,194.6277,194.7752,1200.0
2023-01-03 15:10:00,198.21,198.47,198.13,198.47,1310.0,194.8637,195.1193,194.785,195.1193,1310.0
2023-01-03 15:15:00,198.63,198.88,198.58,198.58,3562.0,195.2766,195.5223,195.2274,195.2274,3562.0
2023-01-03 15:20:00,198.54,198.54,197.74,197.96,1701.0,195.1881,195.1881,194.4016,194.6179,1701.0
2023-01-03 15:25:00,198.03,198.35,197.95,198.33,1900.0,194.6867,195.0013,194.608,194.9816,1900.0
2023-01-03 15:30:00,198.34,198.58,198.19,198.58,2800.0,194.9915,195.2274,194.844,195.2274,2800.0
2023-01-03 15:35:00,198.58,198.65,198.24,198.35,3200.0,195.2274,195.2962,194.8931,195.0013,3200.0
2023-01-03 15:40:00,198.43,198.56,198.18,198.31,6052.0,195.0799,195.2077,194.8342,194.962,6052.0
2023-01-03 15:45:00,198.39,198.73,198.11,198.73,5862.0,195.0406,195.3749,194.7653,195.3749,5862.0
2023-01-03 15:50:00,198.78,198.92,198.5,198.83,8210.0,195.424,195.5617,195.1488,195.4732,8210.0
2023-01-03 15:55:00,198.75,198.84,198.27,198.3,27895.0,195.3945,195.483,194.9226,194.9521,27895.0
2023-01-04 09:30:00,202.37,202.37,200.36,201.12,3936.0,198.9534,198.9534,196.9774,197.7245,3936.0
2023-01-04 09:35:00,201.17,203.46,201.16,203.46,1251.0,197.7737,200.025,197.7639,200.025,1251.0
2023-01-04 09:40:00,202.73,202.73,202.73,202.73,100.0,199.3073,199.3073,199.3073,199.3073,100.0
2023-01-04 09:45:00,203.45,203.76,202.62,203.74,4558.0,200.0152,200.32,199.1992,200.3003,4558.0
2023-01-04 09:50:00,203.44,203.44,202.6,202.6,1900.0,200.0054,200.0054,199.1795,199.1795,1900.0
2023-01-04 09:55:00,202.82,202.82,202.56,202.56,552.0,199.3958,199.3958,199.1402,199.1402,552.0
2023-01-04 10:00:00,202.23,202.34,200.87,200.87,2194.0,198.8158,198.9239,197.4787,197.4787,2194.0
2023-01-04 10:05:00,200.87,201.32,200.52,201.25,1130.0,197.4787,197.9211,197.1347,197.8523,1130.0
2023-01-04 10:10:00,201.51,202.05,201.3,202.02,2080.0,198.1079,198.6388,197.9015,198.6093,2080.0
2023-01-04 10:15:00,202.12,202.62,201.96,202.55,4057.0,198.7076,199.1992,198.5503,199.1304,4057.0
2023-01-04 10:20:00,202.56,202.77,201.98,202.23,1715.0,199.1402,199.3467,198.57,198.8158,1715.0
2023-01-04 10:25:00,202.38,202.51,202.15,202.49,1100.0,198.9633,199.0911,198.7371,199.0714,1100.0
2023-01-04 10:30:00,202.22,202.67,201.94,202.67,2150.0,198.806,199.2484,198.5307,199.2484,2150.0
2023-01-04 10:35:00,202.51,202.98,202.51,202.89,2203.0,199.0911,199.5531,199.0911,199.4646,2203.0
2023-01-04 10:40:00,202.68,203.73,202.68,203.73,1805.0,199.2582,200.2905,199.2582,200.2905,1805.0
2023-01-04 10:45:00,203.91,204.33,203.91,204.16,5694.0,200.4674,200.8803,200.4674,200.7132,5694.0
2023-01-04 10:50:00,204.12,204.18,203.93,204.12,2010.0,200.6739,200.7329,200.4871,200.6739,2010.0
2023-01-04 10:55:00,203.99,204.0,203.84,203.84,669.0,200.5461,200.5559,200.3986,200.3986,669.0
2023-01-04 11:00:00,204.07,204.07,203.88,203.97,1298.0,200.6247,200.6247,200.4379,200.5264,1298.0
2023-01-04 11:05:00,203.98,204.17,203.79,204.14,2311.0,200.5362,200.723,200.3494,200.6935,2311.0
2023-01-04 11:10:00,204.32,204.41,204.2,204.2,500.0,200.8705,200.959,200.7525,200.7525,500.0
2023-01-04 11:15:00,204.16,204.16,203.98,203.98,300.0,200.7132,200.7132,200.5362,200.5362,300.0
2023-01-04 11:20:00,203.7,203.82,203.7,203.78,300.0,200.261,200.3789,200.261,200.3396,300.0
2023-01-04 11:25:00,203.61,203.61,203.61,203.61,100.0,200.1725,200.1725,200.1725,200.1725,100.0
2023-01-04 11:30:00,203.86,204.88,203.82,204.77,1865.0,200.4183,201.421,200.3789,201.3129,1865.0
2023-01-04 11:35:00,204.77,204.92,204.72,204.72,1287.0,201.3129,201.4604,201.2637,201.2637,1287.0
2023-01-04 11:40:00,204.87,205.03,204.87,205.03,1050.0,201.4112,201.5685,201.4112,201.5685,1050.0
2023-01-04 11:45:00,204.96,205.36,204.94,205.24,2256.0,201.4997,201.8929,201.48,201.775,2256.0
2023-01-04 11:50:00,205.15,205.85,205.13,205.79,1950.0,201.6865,202.3747,201.6668,202.3157,1950.0
2023-01-04 11:55:00,205.83,206.02,205.68,205.78,4326.0,202.355,202.5418,202.2075,202.3059,4326.0
2023-01-04 12:00:00,205.78,205.79,205.34,205.35,863.0,202.3059,202.3157,201.8733,201.8831,863.0
2023-01-04 12:05:00,205.42,205.42,205.2,205.22,700.0,201.9519,201.9519,201.7356,201.7553,700.0
2023-01-04 12:10:00,205.03,205.03,204.8,204.8,400.0,201.5685,201.5685,201.3424,201.3424,400.0
2023-01-04 12:15:00,204.99,205.02,204.81,205.02,6518.0,201.5292,201.5587,201.3522,201.5587,6518.0
2023-01-04 12:20:00,204.94,205.32,204.94,205.32,996.0,201.48,201.8536,201.48,201.8536,996.0
2023-01-04 12:25:00,205.3,205.4,205.21,205.21,804.0,201.834,201.9323,201.7455,201.7455,804.0
2023-01-04 12:30:00,205.38,205.84,205.37,205.84,2105.0,201.9126,202.3648,201.9028,202.3648,2105.0
2023-01-04 12:35:00,205.78,205.98,205.75,205.84,5760.0,202.3059,202.5025,202.2764,202.3648,5760.0
2023-01-04 12:40:00,205.9,206.03,205.83,205.92,3025.0,202.4238,202.5516,202.355,202.4435,3025.0
2023-01-04 12:45:00,206.06,206.18,206.06,206.12,627.0,202.5811,202.6991,202.5811,202.6401,627.0
2023-01-04 12:50:00,206.13,206.14,205.76,205.76,1200.0,202.6499,202.6598,202.2862,202.2862,1200.0
2023-01-04 12:55:00,205.47,205.56,205.47,205.54,398.0,202.0011,202.0896,202.0011,202.0699,398.0
2023-01-04 13:00:00,204.99,205.1,204.92,205.1,1429.0,201.5292,201.6373,201.4604,201.6373,1429.0
2023-01-04 13:05:00,205.23,205.24,205.14,205.15,1276.0,201.7651,201.775,201.6767,201.6865,1276.0
2023-01-04 13:10:00,205.37,205.5,205.37,205.42,300.0,201.9028,202.0306,201.9028,201.9519,300.0
2023-01-04 13:15:00,205.53,205.89,205.53,205.85,1436.0,202.0601,202.414,202.0601,202.3747,1436.0
2023-01-04 13:20:00,205.81,205.89,205.79,205.89,300.0,202.3353,202.414,202.3157,202.414,300.0
2023-01-04 13:25:00,205.65,205.65,205.4,205.4,300.0,202.178,202.178,201.9323,201.9323,300.0
2023-01-04 13:30:00,205.37,205.38,205.28,205.3,700.0,201.9028,201.9126,201.8143,201.834,700.0
2023-01-04 13:35:00,205.31,205.41,205.16,205.16,3226.0,201.8438,201.9421,201.6963,201.6963,3226.0
2023-01-04 13:40:00,205.19,205.25,204.99,205.13,2825.0,201.7258,201.7848,201.5292,201.6668,2825.0
2023-01-04 13:45:00,205.04,205.33,204.89,205.33,1929.0,201.5783,201.8634,201.4309,201.8634,1929.0
2023-01-04 13:50:00,205.28,205.39,205.28,205.39,200.0,201.8143,201.9224,201.8143,201.9224,200.0
2023-01-04 13:55:00,205.32,205.41,204.57,204.57,7960.0,201.8536,201.9421,201.1163,201.1163,7960.0
2023-01-04 14:00:00,204.66,205.69,204.26,204.89,6159.0,201.2048,202.2174,200.8115,201.4309,6159.0
2023-01-04 14:05:00,204.95,205.18,204.74,204.74,4937.0,201.4899,201.716,201.2834,201.2834,4937.0
2023-01-04 14:10:00,204.71,204.94,204.37,204.72,1810.0,201.2539,201.48,200.9197,201.2637,1810.0
2023-01-04 14:15:00,205.07,205.75,205.07,205.61,526.0,201.6078,202.2764,201.6078,202.1387,526.0
2023-01-04 14:20:00,205.47,205.5,204.94,204.95,2884.0,202.0011,202.0306,201.48,201.4899,2884.0
2023-01-04 14:25:00,204.71,204.71,203.63,203.63,10337.0,201.2539,201.2539,200.1922,200.1922,10337.0
2023-01-04 14:30:00,203.79,204.15,203.65,204.15,862.0,200.3494,200.7034,200.2118,200.7034,862.0
2023-01-04 14:35:00,204.32,204.32,204.14,204.28,605.0,200.8705,200.8705,200.6935,200.8312,605.0
2023-01-04 14:40:00,204.23,204.75,204.13,204.44,1037.0,200.782,201.2932,200.6837,200.9885,1037.0
2023-01-04 14:45:00,204.33,204.34,204.12,204.12,500.0,200.8803,200.8902,200.6739,200.6739,500.0
2023-01-04 14:50:00,204.12,204.12,204.04,204.06,344.0,200.6739,200.6739,200.5952,200.6149,344.0
2023-01-04 14:55:00,204.27,204.84,204.27,204.84,1100.0,200.8213,201.3817,200.8213,201.3817,1100.0
2023-01-04 15:00:00,204.91,205.08,204.77,204.92,2041.0,201.4505,201.6177,201.3129,201.4604,2041.0
2023-01-04 15:05:00,204.94,204.94,204.05,204.12,2672.0,201.48,201.48,200.6051,200.6739,2672.0
2023-01-04 15:10:00,204.23,204.32,203.84,203.99,2110.0,200.782,200.8705,200.3986,200.5461,2110.0
2023-01-04 15:15:00,204.02,204.16,203.89,203.89,1300.0,200.5756,200.7132,200.4478,200.4478,1300.0
2023-01-04 15:20:00,204.01,204.06,203.36,203.43,1900.0,200.5657,200.6149,199.9267,199.9955,1900.0
2023-01-04 15:25:00,203.63,203.79,203.52,203.58,3904.0,200.1922,200.3494,200.084,200.143,3904.0
2023-01-04 15:30:00,203.49,203.66,203.25,203.25,1876.0,200.0545,200.2216,199.8186,199.8186,1876.0
2023-01-04 15:35:00,203.23,203.26,202.81,203.18,4292.0,199.7989,199.8284,199.386,199.7497,4292.0
2023-01-04 15:40:00,203.11,203.13,202.76,202.8,5399.0,199.6809,199.7006,199.3368,199.3762,5399.0
2023-01-04 15:45:00,202.85,203.15,202.65,203.12,17642.0,199.4253,199.7203,199.2287,199.6908,17642.0
2023-01-04 15:50:00,203.19,203.98,203.19,203.82,14026.0,199.7596,200.5362,199.7596,200.3789,14026.0
2023-01-04 15:55:00,203.92,204.69,203.92,204.6,28548.0,200.4773,201.2343,200.4773,201.1458,28548.0
2023-01-05 09:30:00,200.75,201.84,200.21,200.21,6518.0,197.3608,198.4324,196.8299,196.8299,6518.0
2023-01-05 09:35:00,200.34,200.9,199.4,199.41,1911.0,196.9577,197.5082,196.0336,196.0434,1911.0
2023-01-05 09:40:00,199.15,199.71,198.97,199.71,942.0,195.7878,196.3383,195.6108,196.3383,942.0
2023-01-05 09:45:00,199.69,199.69,199.22,199.48,1270.0,196.3187,196.3187,195.8566,196.1122,1270.0
2023-01-05 09:50:00,199.69,199.82,199.34,199.34,1540.0,196.3187,196.4465,195.9746,195.9746,1540.0
2023-01-05 09:55:00,199.89,200.16,199.78,200.16,2330.0,196.5153,196.7807,196.4071,196.7807,2330.0
2023-01-05 10:00:00,200.15,200.36,200.1,200.34,1000.0,196.7709,196.9774,196.7217,196.9577,1000.0
2023-01-05 10:05:00,200.23,200.93,199.85,200.41,1305.0,196.8496,197.5377,196.476,197.0265,1305.0
2023-01-05 10:10:00,200.22,200.31,200.13,200.28,660.0,196.8397,196.9282,196.7512,196.8987,660.0
2023-01-05 10:15:00,199.71,199.81,199.48,199.48,407.0,196.3383,196.4366,196.1122,196.1122,407.0
2023-01-05 10:20:00,199.31,199.38,198.43,198.61,2046.0,195.9451,196.0139,195.0799,195.2569,2046.0
2023-01-05 10:25:00,198.64,199.02,198.63,198.96,903.0,195.2864,195.66,195.2766,195.601,903.0
2023-01-05 10:30:00,198.95,199.12,198.79,198.79,1108.0,195.5912,195.7583,195.4339,195.4339,1108.0
2023-01-05 10:35:00,198.66,198.86,198.65,198.68,999.0,195.3061,195.5027,195.2962,195.3257,999.0
2023-01-05 10:40:00,198.65,199.83,198.64,199.83,3662.0,195.2962,196.4563,195.2864,196.4563,3662.0
2023-01-05 10:45:00,199.81,199.81,199.42,199.42,701.0,196.4366,196.4366,196.0532,196.0532,701.0
2023-01-05 10:50:00,199.06,199.37,198.82,199.3,3763.0,195.6993,196.0041,195.4634,195.9353,3763.0
2023-01-05 10:55:00,199.32,199.41,199.14,199.15,1377.0,195.9549,196.0434,195.778,195.7878,1377.0
2023-01-05 11:00:00,199.33,199.33,198.99,199.12,6144.0,195.9647,195.9647,195.6305,195.7583,6144.0
2023-01-05 11:05:00,199.36,199.36,199.12,199.12,500.0,195.9942,195.9942,195.7583,195.7583,500.0
2023-01-05 11:10:00,199.32,199.32,198.84,198.84,801.0,195.9549,195.9549,195.483,195.483,801.0
2023-01-05 11:15:00,198.89,198.99,198.88,198.9,439.0,195.5322,195.6305,195.5223,195.542,439.0
2023-01-05 11:20:00,198.87,198.87,198.61,198.63,2804.0,195.5125,195.5125,195.2569,195.2766,2804.0
2023-01-05 11:25:00,198.76,199.13,198.68,199.13,1000.0,195.4044,195.7681,195.3257,195.7681,1000.0
2023-01-05 11:30:00,198.88,198.99,198.8,198.99,1300.0,195.5223,195.6305,195.4437,195.6305,1300.0
2023-01-05 11:35:00,199.16,199.27,199.11,199.13,700.0,195.7976,195.9058,195.7485,195.7681,700.0
2023-01-05 11:40:00,199.04,199.24,199.04,199.24,400.0,195.6796,195.8763,195.6796,195.8763,400.0
2023-01-05 11:45:00,199.71,199.71,199.71,199.71,230.0,196.3383,196.3383,196.3383,196.3383,230.0
2023-01-05 11:50:00,199.59,199.59,199.33,199.33,901.0,196.2204,196.2204,195.9647,195.9647,901.0
2023-01-05 11:55:00,199.38,199.39,199.08,199.08,500.0,196.0139,196.0237,195.719,195.719,500.0
2023-01-05 12:00:00,199.13,199.42,199.13,199.36,750.0,195.7681,196.0532,195.7681,195.9942,750.0
2023-01-05 12:05:00,199.39,199.72,199.39,199.72,300.0,196.0237,196.3482,196.0237,196.3482,300.0
2023-01-05 12:10:00,199.63,199.63,199.37,199.45,2075.0,196.2597,196.2597,196.0041,196.0827,2075.0
2023-01-05 12:15:00,199.38,199.38,198.67,198.67,1500.0,196.0139,196.0139,195.3159,195.3159,1500.0
2023-01-05 12:20:00,198.65,199.08,198.64,199.08,1200.0,195.2962,195.719,195.2864,195.719,1200.0
2023-01-05 12:25:00,198.94,198.94,198.94,198.94,100.0,195.5813,195.5813,195.5813,195.5813,100.0
2023-01-05 12:30:00,198.93,199.14,198.81,199.14,400.0,195.5715,195.778,195.4535,195.778,400.0
2023-01-05 12:35:00,199.19,199.19,198.98,198.98,847.0,195.8271,195.8271,195.6207,195.6207,847.0
2023-01-05 12:40:00,198.82,198.85,198.74,198.81,843.0,195.4634,195.4929,195.3847,195.4535,843.0
2023-01-05 12:45:00,198.88,198.91,198.63,198.63,600.0,195.5223,195.5518,195.2766,195.2766,600.0
2023-01-05 12:50:00,198.59,198.6,198.45,198.45,200.0,195.2372,195.2471,195.0996,195.0996,200.0
2023-01-05 12:55:00,198.53,198.54,198.53,198.53,100.0,195.1783,195.1881,195.1783,195.1783,100.0
2023-01-05 13:00:00,198.45,198.45,198.14,198.22,914.0,195.0996,195.0996,194.7948,194.8735,914.0
2023-01-05 13:05:00,198.32,198.43,198.26,198.27,1400.0,194.9718,195.0799,194.9128,194.9226,1400.0
2023-01-05 13:10:00,198.34,198.34,198.17,198.25,1265.0,194.9915,194.9915,194.8243,194.903,1265.0
2023-01-05 13:15:00,198.15,198.15,197.97,197.99,683.0,194.8047,194.8047,194.6277,194.6474,683.0
2023-01-05 13:20:00,198.0,199.12,198.0,199.11,2045.0,194.6572,195.7583,194.6572,195.7485,2045.0
2023-01-05 13:25:00,199.09,199.35,198.93,199.04,2656.0,195.7288,195.9844,195.5715,195.6796,2656.0
2023-01-05 13:30:00,199.14,199.42,199.03,199.42,1531.0,195.778,196.0532,195.6698,196.0532,1531.0
2023-01-05 13:35:00,199.33,199.33,198.7,198.91,2602.0,195.9647,195.9647,195.3454,195.5518,2602.0
2023-01-05 13:40:00,199.07,199.07,198.74,198.74,801.0,195.7091,195.7091,195.3847,195.3847,801.0
2023-01-05 13:45:00,198.74,198.89,198.7,198.85,1357.0,195.3847,195.5322,195.3454,195.4929,1357.0
2023-01-05 13:50:00,198.75,199.01,198.75,199.0,1710.0,195.3945,195.6501,195.3945,195.6403,1710.0
2023-01-05 13:55:00,198.9,198.9,198.59,198.59,1631.0,195.542,195.542,195.2372,195.2372,1631.0
2023-01-05 14:00:00,198.73,198.98,198.72,198.88,1714.0,195.3749,195.6207,195.365,195.5223,1714.0
2023-01-05 14:05:00,198.88,199.09,198.88,199.06,800.0,195.5223,195.7288,195.5223,195.6993,800.0
2023-01-05 14:10:00,198.99,199.06,198.71,198.72,2045.0,195.6305,195.6993,195.3552,195.365,2045.0
2023-01-05 14:15:00,198.67,198.87,198.62,198.62,1056.0,195.3159,195.5125,195.2667,195.2667,1056.0
2023-01-05 14:20:00,198.67,198.72,198.67,198.72,500.0,195.3159,195.365,195.3159,195.365,500.0
2023-01-05 14:25:00,198.64,198.78,198.53,198.59,1206.0,195.2864,195.424,195.1783,195.2372,1206.0
2023-01-05 14:30:00,198.66,198.99,198.66,198.79,1260.0,195.3061,195.6305,195.3061,195.4339,1260.0
2023-01-05 14:35:00,198.94,199.52,198.93,199.49,915.0,195.5813,196.1515,195.5715,196.122,915.0
2023-01-05 14:40:00,199.66,199.66,199.5,199.63,868.0,196.2892,196.2892,196.1319,196.2597,868.0
2023-01-05 14:45:00,199.66,200.22,199.65,200.22,981.0,196.2892,196.8397,196.2793,196.8397,981.0
2023-01-05 14:50:00,200.15,200.15,199.86,200.0,2700.0,196.7709,196.7709,196.4858,196.6234,2700.0
2023-01-05 14:55:00,200.04,200.1,199.41,199.41,2201.0,196.6628,196.7217,196.0434,196.0434,2201.0
2023-01-05 15:00:00,199.39,199.39,199.0,199.22,2255.0,196.0237,196.0237,195.6403,195.8566,2255.0
2023-01-05 15:05:00,199.06,199.26,199.02,199.12,3764.0,195.6993,195.8959,195.66,195.7583,3764.0
2023-01-05 15:10:00,199.11,199.12,198.95,199.1,2365.0,195.7485,195.7583,195.5912,195.7386,2365.0
2023-01-05 15:15:00,199.17,199.19,198.81,198.84,1886.0,195.8074,195.8271,195.4535,195.483,1886.0
2023-01-05 15:20:00,198.92,198.92,198.29,198.54,3640.0,195.5617,195.5617,194.9423,195.1881,3640.0
2023-01-05 15:25:00,198.55,198.56,198.26,198.46,1912.0,195.1979,195.2077,194.9128,195.1094,1912.0
2023-01-05 15:30:00,198.36,198.36,198.01,198.13,4094.0,195.0111,195.0111,194.667,194.785,4094.0
2023-01-05 15:35:00,198.24,198.42,198.11,198.19,2375.0,194.8931,195.0701,194.7653,194.844,2375.0
2023-01-05 15:40:00,198.26,198.28,197.92,198.0,3448.0,194.9128,194.9325,194.5786,194.6572,3448.0
2023-01-05 15:45:00,198.06,198.21,197.72,197.84,5540.0,194.7162,194.8637,194.3819,194.4999,5540.0
2023-01-05 15:50:00,197.74,197.97,197.65,197.74,12574.0,194.4016,194.6277,194.3131,194.4016,12574.0
2023-01-05 15:55:00,197.8,198.22,197.79,197.99,34966.0,194.4606,194.8735,194.4507,194.6474,34966.0
2023-01-06 09:30:00,198.75,198.75,198.02,198.4,11784.0,195.3945,195.3945,194.6769,195.0504,11784.0
2023-01-06 09:35:00,199.59,200.13,198.58,198.58,1729.0,196.2204,196.7512,195.2274,195.2274,1729.0
2023-01-06 09:40:00,198.0,198.0,196.9,197.03,1600.0,194.6572,194.6572,193.5758,193.7036,1600.0
2023-01-06 09:45:00,197.07,197.07,195.61,195.8,3211.0,193.7429,193.7429,192.3076,192.4943,3211.0
2023-01-06 09:50:00,195.77,196.59,195.74,196.56,6162.0,192.4648,193.271,192.4354,193.2415,6162.0
2023-01-06 09:55:00,196.41,197.22,196.41,197.22,823.0,193.094,193.8904,193.094,193.8904,823.0
2023-01-06 10:00:00,197.41,198.9,197.24,198.9,3235.0,194.0772,195.542,193.91,195.542,3235.0
2023-01-06 10:05:00,198.78,199.83,198.72,199.31,10646.0,195.424,196.4563,195.365,195.9451,10646.0
2023-01-06 10:10:00,199.28,199.79,199.09,199.47,2963.0,195.9156,196.417,195.7288,196.1024,2963.0
2023-01-06 10:15:00,199.68,200.44,199.49,200.17,2038.0,196.3088,197.056,196.122,196.7906,2038.0
2023-01-06 10:20:00,200.2,200.32,199.45,199.56,7850.0,196.8201,196.938,196.0827,196.1909,7850.0
2023-01-06 10:25:00,199.57,199.57,199.03,199.14,2097.0,196.2007,196.2007,195.6698,195.778,2097.0
2023-01-06 10:30:00,199.32,199.66,199.22,199.66,2804.0,195.9549,196.2892,195.8566,196.2892,2804.0
2023-01-06 10:35:00,199.57,200.56,199.57,200.56,2551.0,196.2007,197.174,196.2007,197.174,2551.0
2023-01-06 10:40:00,200.46,200.66,200.08,200.08,1960.0,197.0757,197.2723,196.7021,196.7021,1960.0
2023-01-06 10:45:00,200.05,200.83,200.05,200.83,845.0,196.6726,197.4394,196.6726,197.4394,845.0
2023-01-06 10:50:00,200.97,201.29,200.97,201.16,800.0,197.5771,197.8917,197.5771,197.7639,800.0
2023-01-06 10:55:00,201.03,201.38,201.0,201.38,4596.0,197.636,197.9801,197.6066,197.9801,4596.0
2023-01-06 11:00:00,201.31,201.31,201.1,201.1,1454.0,197.9113,197.9113,197.7049,197.7049,1454.0
2023-01-06 11:05:00,201.12,201.47,201.11,201.46,2700.0,197.7245,198.0686,197.7147,198.0588,2700.0
2023-01-06 11:10:00,201.43,201.46,201.02,201.09,1734.0,198.0293,198.0588,197.6262,197.695,1734.0
2023-01-06 11:15:00,200.95,201.22,200.93,200.94,1000.0,197.5574,197.8228,197.5377,197.5476,1000.0
2023-01-06 11:20:00,201.05,201.58,201.0,201.57,1679.0,197.6557,198.1768,197.6066,198.1669,1679.0
2023-01-06 11:25:00,201.41,201.47,201.03,201.14,2004.0,198.0096,198.0686,197.636,197.7442,2004.0
2023-01-06 11:30:00,201.06,201.13,200.86,201.09,1267.0,197.6655,197.7344,197.4689,197.695,1267.0
2023-01-06 11:35:00,201.12,201.14,200.93,201.0,1500.0,197.7245,197.7442,197.5377,197.6066,1500.0
2023-01-06 11:40:00,201.03,201.03,200.79,200.79,1869.0,197.636,197.636,197.4001,197.4001,1869.0
2023-01-06 11:45:00,200.85,201.51,200.73,201.48,3025.0,197.4591,198.1079,197.3411,198.0784,3025.0
2023-01-06 11:50:00,201.52,202.0,201.52,201.78,1297.0,198.1178,198.5897,198.1178,198.3734,1297.0
2023-01-06 11:55:00,201.8,201.92,201.68,201.72,1604.0,198.393,198.511,198.2751,198.3144,1604.0
2023-01-06 12:00:00,201.78,201.88,201.65,201.73,1208.0,198.3734,198.4717,198.2456,198.3242,1208.0
2023-01-06 12:05:00,201.74,201.8,201.55,201.56,2620.0,198.3341,198.393,198.1473,198.1571,2620.0
2023-01-06 12:10:00,201.66,201.66,201.47,201.5,1510.0,198.2554,198.2554,198.0686,198.0981,1510.0
2023-01-06 12:15:00,201.63,201.65,201.17,201.51,5231.0,198.2259,198.2456,197.7737,198.1079,5231.0
2023-01-06 12:20:00,201.5,201.5,201.15,201.15,1490.0,198.0981,198.0981,197.754,197.754,1490.0
2023-01-06 12:25:00,201.13,201.3,201.12,201.28,770.0,197.7344,197.9015,197.7245,197.8818,770.0
2023-01-06 12:30:00,201.28,201.29,201.02,201.12,1203.0,197.8818,197.8917,197.6262,197.7245,1203.0
2023-01-06 12:35:00,201.13,201.13,200.5,200.62,3654.0,197.7344,197.7344,197.115,197.233,3654.0
2023-01-06 12:40:00,200.59,200.83,200.59,200.67,2204.0,197.2035,197.4394,197.2035,197.2821,2204.0
2023-01-06 12:45:00,200.67,200.96,200.67,200.9,1520.0,197.2821,197.5672,197.2821,197.5082,1520.0
2023-01-06 12:50:00,200.78,200.81,200.49,200.5,2421.0,197.3903,197.4198,197.1052,197.115,2421.0
2023-01-06 12:55:00,200.53,200.59,200.34,200.51,2408.0,197.1445,197.2035,196.9577,197.1248,2408.0
2023-01-06 13:00:00,200.6,201.01,200.6,201.01,902.0,197.2133,197.6164,197.2133,197.6164,902.0
2023-01-06 13:05:00,201.12,201.36,201.12,201.36,500.0,197.7245,197.9605,197.7245,197.9605,500.0
2023-01-06 13:10:00,201.31,201.7,201.28,201.36,4530.0,197.9113,198.2947,197.8818,197.9605,4530.0
2023-01-06 13:15:00,201.45,201.45,201.45,201.45,100.0,198.049,198.049,198.049,198.049,100.0
2023-01-06 13:20:00,201.4,201.98,201.28,201.98,2115.0,197.9998,198.57,197.8818,198.57,2115.0
2023-01-06 13:25:00,201.96,201.96,201.59,201.75,1500.0,198.5503,198.5503,198.1866,198.3439,1500.0
2023-01-06 13:30:00,201.89,202.39,201.52,202.36,5611.0,198.4815,198.9731,198.1178,198.9436,5611.0
2023-01-06 13:35:00,202.34,202.63,202.17,202.52,2384.0,198.9239,199.209,198.7568,199.1009,2384.0
2023-01-06 13:40:00,202.61,202.63,202.42,202.45,3898.0,199.1894,199.209,199.0026,199.0321,3898.0
2023-01-06 13:45:00,202.35,202.44,201.91,202.13,7481.0,198.9338,199.0222,198.5012,198.7175,7481.0
2023-01-06 13:50:00,202.06,202.07,201.83,201.9,1781.0,198.6487,198.6585,198.4225,198.4914,1781.0
2023-01-06 13:55:00,202.0,202.38,202.0,202.27,1400.0,198.5897,198.9633,198.5897,198.8551,1400.0
2023-01-06 14:00:00,202.37,202.5,202.26,202.5,800.0,198.9534,199.0812,198.8453,199.0812,800.0
2023-01-06 14:05:00,202.55,202.64,202.49,202.56,4872.0,199.1304,199.2189,199.0714,199.1402,4872.0
2023-01-06 14:10:00,202.64,202.66,202.45,202.66,2800.0,199.2189,199.2385,199.0321,199.2385,2800.0
2023-01-06 14:15:00,202.7,202.81,202.6,202.68,2892.0,199.2779,199.386,199.1795,199.2582,2892.0
2023-01-06 14:20:00,202.84,203.12,202.74,202.99,3833.0,199.4155,199.6908,199.3172,199.563,3833.0
2023-01-06 14:25:00,202.99,203.18,202.85,202.86,4893.0,199.563,199.7497,199.4253,199.4351,4893.0
2023-01-06 14:30:00,202.86,203.07,202.76,203.07,2917.0,199.4351,199.6416,199.3368,199.6416,2917.0
2023-01-06 14:35:00,202.99,203.23,202.99,203.17,2041.0,199.563,199.7989,199.563,199.7399,2041.0
2023-01-06 14:40:00,203.1,203.12,202.85,202.9,2003.0,199.6711,199.6908,199.4253,199.4745,2003.0
2023-01-06 14:45:00,202.83,202.92,202.51,202.8,5367.0,199.4057,199.4941,199.0911,199.3762,5367.0
2023-01-06 14:50:00,202.98,203.23,202.95,203.23,3301.0,199.5531,199.7989,199.5236,199.7989,3301.0
2023-01-06 14:55:00,203.28,203.72,203.28,203.67,1800.0,199.8481,200.2806,199.8481,200.2315,1800.0
2023-01-06 15:00:00,203.73,204.08,203.72,204.03,600.0,200.2905,200.6346,200.2806,200.5854,600.0
2023-01-06 15:05:00,204.14,204.26,203.85,204.1,4609.0,200.6935,200.8115,200.4084,200.6542,4609.0
2023-01-06 15:10:00,204.28,204.35,204.05,204.35,2700.0,200.8312,200.9,200.6051,200.9,2700.0
2023-01-06 15:15:00,204.43,204.58,204.0,204.07,7201.0,200.9786,201.1261,200.5559,200.6247,7201.0
2023-01-06 15:20:00,204.1,204.37,204.07,204.37,3067.0,200.6542,200.9197,200.6247,200.9197,3067.0
2023-01-06 15:25:00,204.43,204.57,204.11,204.12,5843.0,200.9786,201.1163,200.664,200.6739,5843.0
2023-01-06 15:30:00,204.21,204.74,204.13,204.64,5051.0,200.7624,201.2834,200.6837,201.1851,5051.0
2023-01-06 15:35:00,204.69,204.77,204.5,204.77,6826.0,201.2343,201.3129,201.0475,201.3129,6826.0
2023-01-06 15:40:00,204.77,204.97,204.67,204.95,5285.0,201.3129,201.5095,201.2146,201.4899,5285.0
2023-01-06 15:45:00,204.89,204.98,204.57,204.65,6267.0,201.4309,201.5194,201.1163,201.1949,6267.0
2023-01-06 15:50:00,204.47,204.92,204.44,204.73,18129.0,201.018,201.4604,200.9885,201.2736,18129.0
2023-01-06 15:55:00,204.84,205.05,204.4,204.62,28284.0,201.3817,201.5882,200.9492,201.1654,28284.0
2023-01-09 09:30:00,205.83,206.33,205.83,206.33,2819.0,202.355,202.8466,202.355,202.8466,2819.0
2023-01-09 09:35:00,205.8,205.8,204.67,204.84,2950.0,202.3255,202.3255,201.2146,201.3817,2950.0
2023-01-09 09:40:00,204.7,205.01,204.65,204.89,1300.0,201.2441,201.5489,201.1949,201.4309,1300.0
2023-01-09 09:45:00,205.32,205.8,204.54,205.8,3700.0,201.8536,202.3255,201.0868,202.3255,3700.0
2023-01-09 09:50:00,205.8,206.11,205.77,205.9,2000.0,202.3255,202.6303,202.296,202.4238,2000.0
2023-01-09 09:55:00,206.03,206.5,205.93,206.43,8723.0,202.5516,203.0137,202.4533,202.9449,8723.0
2023-01-09 10:00:00,206.53,207.21,206.34,206.41,8118.0,203.0432,203.7117,202.8564,202.9252,8118.0
2023-01-09 10:05:00,206.4,206.4,206.06,206.24,1000.0,202.9154,202.9154,202.5811,202.7581,1000.0
2023-01-09 10:10:00,206.24,206.4,205.33,205.57,3436.0,202.7581,202.9154,201.8634,202.0994,3436.0
2023-01-09 10:15:00,205.81,206.32,205.51,205.63,3768.0,202.3353,202.8367,202.0404,202.1584,3768.0
2023-01-09 10:20:00,206.02,206.15,205.3,205.69,2312.0,202.5418,202.6696,201.834,202.2174,2312.0
2023-01-09 10:25:00,205.56,205.91,205.46,205.74,10168.0,202.0896,202.4337,201.9913,202.2665,10168.0
2023-01-09 10:30:00,205.74,206.29,205.74,206.28,2490.0,202.2665,202.8072,202.2665,202.7974,2490.0
2023-01-09 10:35:00,206.27,206.65,206.09,206.37,12589.0,202.7876,203.1612,202.6106,202.8859,12589.0
2023-01-09 10:40:00,206.46,206.99,206.45,206.71,5120.0,202.9744,203.4954,202.9645,203.2202,5120.0
2023-01-09 10:45:00,206.64,206.92,206.62,206.89,6402.0,203.1513,203.4266,203.1317,203.3971,6402.0
2023-01-09 10:50:00,206.89,206.89,206.61,206.73,6696.0,203.3971,203.3971,203.1218,203.2398,6696.0
2023-01-09 10:55:00,206.74,207.01,206.36,206.47,6452.0,203.2496,203.5151,202.8761,202.9842,6452.0
2023-01-09 11:00:00,206.59,207.1,206.42,206.98,6069.0,203.1022,203.6036,202.935,203.4856,6069.0
2023-01-09 11:05:00,207.03,207.47,206.89,207.38,4994.0,203.5347,203.9673,203.3971,203.8788,4994.0
2023-01-09 11:10:00,207.3,208.11,207.3,208.11,1700.0,203.8002,204.5965,203.8002,204.5965,1700.0
2023-01-09 11:15:00,208.22,208.23,207.96,208.02,3880.0,204.7047,204.7145,204.449,204.508,3880.0
2023-01-09 11:20:00,208.05,208.26,207.88,207.88,42571.0,204.5375,204.744,204.3704,204.3704,42571.0
2023-01-09 11:25:00,208.03,208.06,207.65,207.65,9452.0,204.5179,204.5474,204.1443,204.1443,9452.0
2023-01-09 11:30:00,207.32,207.48,206.99,207.3,2541.0,203.8199,203.9772,203.4954,203.8002,2541.0
2023-01-09 11:35:00,207.21,207.31,207.0,207.0,2600.0,203.7117,203.81,203.5053,203.5053,2600.0
2023-01-09 11:40:00,207.18,207.82,207.16,207.81,9488.0,203.6822,204.3114,203.6626,204.3016,9488.0
2023-01-09 11:45:00,208.0,208.04,207.84,208.0,11925.0,204.4884,204.5277,204.3311,204.4884,11925.0
2023-01-09 11:50:00,208.0,208.26,207.85,208.25,6234.0,204.4884,204.744,204.3409,204.7342,6234.0
2023-01-09 11:55:00,208.26,208.39,208.06,208.34,8473.0,204.744,204.8718,204.5474,204.8226,8473.0
2023-01-09 12:00:00,208.32,208.38,207.91,208.11,11887.0,204.803,204.862,204.3999,204.5965,11887.0
2023-01-09 12:05:00,208.24,208.24,207.66,207.78,10509.0,204.7243,204.7243,204.1541,204.2721,10509.0
2023-01-09 12:10:00,207.94,207.95,207.47,207.47,2522.0,204.4294,204.4392,203.9673,203.9673,2522.0
2023-01-09 12:15:00,207.6,207.63,207.18,207.21,3078.0,204.0951,204.1246,203.6822,203.7117,3078.0
2023-01-09 12:20:00,207.19,207.65,207.18,207.52,4989.0,203.692,204.1443,203.6822,204.0165,4989.0
2023-01-09 12:25:00,207.54,207.54,206.97,207.08,8173.0,204.0361,204.0361,203.4758,203.5839,8173.0
2023-01-09 12:30:00,207.03,207.39,206.97,207.0,6089.0,203.5347,203.8887,203.4758,203.5053,6089.0
2023-01-09 12:35:00,206.76,206.96,206.44,206.44,6397.0,203.2693,203.4659,202.9547,202.9547,6397.0
2023-01-09 12:40:00,206.45,206.94,206.42,206.94,2625.0,202.9645,203.4463,202.935,203.4463,2625.0
2023-01-09 12:45:00,206.75,207.36,206.7,207.18,2886.0,203.2595,203.8592,203.2103,203.6822,2886.0
2023-01-09 12:50:00,207.17,207.56,207.16,207.56,1030.0,203.6724,204.0558,203.6626,204.0558,1030.0
2023-01-09 12:55:00,207.56,207.98,207.43,207.92,3123.0,204.0558,204.4687,203.928,204.4097,3123.0
2023-01-09 13:00:00,207.95,208.04,207.75,207.81,4023.0,204.4392,204.5277,204.2426,204.3016,4023.0
2023-01-09 13:05:00,207.49,207.61,207.31,207.4,1420.0,203.987,204.105,203.81,203.8985,1420.0
2023-01-09 13:10:00,207.41,207.61,207.18,207.57,2555.0,203.9083,204.105,203.6822,204.0656,2555.0
2023-01-09 13:15:00,207.56,207.62,207.44,207.55,2600.0,204.0558,204.1148,203.9378,204.046,2600.0
2023-01-09 13:20:00,207.62,207.63,207.44,207.44,1993.0,204.1148,204.1246,203.9378,203.9378,1993.0
2023-01-09 13:25:00,207.43,207.57,207.29,207.57,6661.0,203.928,204.0656,203.7904,204.0656,6661.0
2023-01-09 13:30:00,207.61,207.69,207.38,207.57,6092.0,204.105,204.1836,203.8788,204.0656,6092.0
2023-01-09 13:35:00,207.48,207.52,207.0,207.3,6274.0,203.9772,204.0165,203.5053,203.8002,6274.0
2023-01-09 13:40:00,207.3,207.3,206.75,206.76,3580.0,203.8002,203.8002,203.2595,203.2693,3580.0
2023-01-09 13:45:00,206.39,206.55,206.29,206.5,2097.0,202.9056,203.0629,202.8072,203.0137,2097.0
2023-01-09 13:50:00,206.5,206.58,206.43,206.43,1700.0,203.0137,203.0923,202.9449,202.9449,1700.0
2023-01-09 13:55:00,206.37,206.74,206.37,206.74,2863.0,202.8859,203.2496,202.8859,203.2496,2863.0
2023-01-09 14:00:00,206.74,207.06,206.74,206.84,3362.0,203.2496,203.5642,203.2496,203.348,3362.0
2023-01-09 14:05:00,206.74,206.79,206.05,206.49,4650.0,203.2496,203.2988,202.5713,203.0039,4650.0
2023-01-09 14:10:00,206.43,206.55,206.21,206.21,1700.0,202.9449,203.0629,202.7286,202.7286,1700.0
2023-01-09 14:15:00,206.28,206.34,206.08,206.08,9602.0,202.7974,202.8564,202.6008,202.6008,9602.0
2023-01-09 14:20:00,206.13,206.67,206.1,206.62,4135.0,202.6499,203.1808,202.6204,203.1317,4135.0
2023-01-09 14:25:00,206.56,206.57,206.16,206.28,5106.0,203.0727,203.0825,202.6794,202.7974,5106.0
2023-01-09 14:30:00,206.19,206.19,205.89,206.01,3186.0,202.7089,202.7089,202.414,202.532,3186.0
2023-01-09 14:35:00,206.03,206.12,205.79,206.05,3020.0,202.5516,202.6401,202.3157,202.5713,3020.0
2023-01-09 14:40:00,205.85,205.89,205.69,205.8,1625.0,202.3747,202.414,202.2174,202.3255,1625.0
2023-01-09 14:45:00,205.8,206.02,205.79,205.89,2479.0,202.3255,202.5418,202.3157,202.414,2479.0
2023-01-09 14:50:00,205.83,205.9,205.55,205.62,4073.0,202.355,202.4238,202.0797,202.1486,4073.0
2023-01-09 14:55:00,205.52,205.56,205.03,205.03,3083.0,202.0502,202.0896,201.5685,201.5685,3083.0
2023-01-09 15:00:00,205.07,205.15,204.88,205.1,5404.0,201.6078,201.6865,201.421,201.6373,5404.0
2023-01-09 15:05:00,205.03,205.18,205.01,205.16,3858.0,201.5685,201.716,201.5489,201.6963,3858.0
2023-01-09 15:10:00,205.05,205.22,204.64,204.67,11245.0,201.5882,201.7553,201.1851,201.2146,11245.0
2023-01-09 15:15:00,204.61,205.08,204.61,205.08,5153.0,201.1556,201.6177,201.1556,201.6177,5153.0
2023-01-09 15:20:00,205.12,205.31,205.09,205.12,6415.0,201.657,201.8438,201.6275,201.657,6415.0
2023-01-09 15:25:00,205.18,205.23,204.94,204.98,4812.0,201.716,201.7651,201.48,201.5194,4812.0
2023-01-09 15:30:00,205.01,205.06,204.7,204.94,7324.0,201.5489,201.598,201.2441,201.48,7324.0
2023-01-09 15:35:00,204.91,204.91,204.64,204.71,5296.0,201.4505,201.4505,201.1851,201.2539,5296.0
2023-01-09 15:40:00,204.71,205.0,204.53,204.95,7998.0,201.2539,201.539,201.077,201.4899,7998.0
2023-01-09 15:45:00,204.97,205.01,204.52,204.66,9418.0,201.5095,201.5489,201.0671,201.2048,9418.0
2023-01-09 15:50:00,204.74,205.15,204.74,204.95,19765.0,201.2834,201.6865,201.2834,201.4899,19765.0
2023-01-09 15:55:00,204.89,204.98,204.32,204.68,48591.0,201.4309,201.5194,200.8705,201.2244,48591.0
2023-01-10 09:30:00,203.11,205.39,203.11,204.91,3752.0,199.6809,201.9224,199.6809,201.4505,3752.0
2023-01-10 09:35:00,205.63,205.63,204.91,205.16,1159.0,202.1584,202.1584,201.4505,201.6963,1159.0
2023-01-10 09:40:00,204.91,205.29,204.74,204.88,1000.0,201.4505,201.8241,201.2834,201.421,1000.0
2023-01-10 09:45:00,205.06,205.37,203.83,203.83,3792.0,201.598,201.9028,200.3888,200.3888,3792.0
2023-01-10 09:50:00,204.51,205.9,204.44,205.67,2100.0,201.0573,202.4238,200.9885,202.1977,2100.0
2023-01-10 09:55:00,205.9,206.22,205.8,205.8,860.0,202.4238,202.7384,202.3255,202.3255,860.0
2023-01-10 10:00:00,205.76,205.76,205.22,205.23,1600.0,202.2862,202.2862,201.7553,201.7651,1600.0
2023-01-10 10:05:00,205.4,205.48,205.22,205.25,2200.0,201.9323,202.0109,201.7553,201.7848,2200.0
2023-01-10 10:10:00,205.28,205.86,205.28,205.46,3456.0,201.8143,202.3845,201.8143,201.9913,3456.0
2023-01-10 10:15:00,205.32,205.32,204.95,205.06,2681.0,201.8536,201.8536,201.4899,201.598,2681.0
2023-01-10 10:20:00,204.85,204.94,204.64,204.82,1629.0,201.3916,201.48,201.1851,201.3621,1629.0
2023-01-10 10:25:00,204.81,204.82,204.08,204.08,24889.0,201.3522,201.3621,200.6346,200.6346,24889.0
2023-01-10 10:30:00,204.19,204.19,203.22,203.34,4108.0,200.7427,200.7427,199.7891,199.907,4108.0
2023-01-10 10:35:00,203.48,203.84,203.4,203.67,2750.0,200.0447,200.3986,199.966,200.2315,2750.0
2023-01-10 10:40:00,203.53,203.54,202.83,202.84,2300.0,200.0938,200.1037,199.4057,199.4155,2300.0
2023-01-10 10:45:00,202.93,203.33,202.89,203.21,4395.0,199.504,199.8972,199.4646,199.7792,4395.0
2023-01-10 10:50:00,203.43,203.77,203.43,203.73,2900.0,199.9955,200.3298,199.9955,200.2905,2900.0
2023-01-10 10:55:00,203.51,204.2,203.51,204.2,2177.0,200.0742,200.7525,200.0742,200.7525,2177.0
2023-01-10 11:00:00,204.16,204.39,204.16,204.39,600.0,200.7132,200.9393,200.7132,200.9393,600.0
2023-01-10 11:05:00,204.25,204.31,204.13,204.15,1217.0,200.8017,200.8607,200.6837,200.7034,1217.0
2023-01-10 11:10:00,204.14,204.47,204.03,204.28,2312.0,200.6935,201.018,200.5854,200.8312,2312.0
2023-01-10 11:15:00,204.47,204.48,204.1,204.26,1505.0,201.018,201.0278,200.6542,200.8115,1505.0
2023-01-10 11:20:00,204.33,204.58,204.33,204.58,2014.0,200.8803,201.1261,200.8803,201.1261,2014.0
2023-01-10 11:25:00,204.55,204.57,203.88,204.0,2780.0,201.0966,201.1163,200.4379,200.5559,2780.0
2023-01-10 11:30:00,204.07,204.25,203.85,203.85,1859.0,200.6247,200.8017,200.4084,200.4084,1859.0
2023-01-10 11:35:00,203.79,204.5,203.79,204.27,1200.0,200.3494,201.0475,200.3494,200.8213,1200.0
2023-01-10 11:40:00,204.21,204.28,204.09,204.28,800.0,200.7624,200.8312,200.6444,200.8312,800.0
2023-01-10 11:45:00,204.2,204.44,203.99,204.22,1100.0,200.7525,200.9885,200.5461,200.7722,1100.0
2023-01-10 11:50:00,204.32,204.33,204.23,204.29,1285.0,200.8705,200.8803,200.782,200.841,1285.0
2023-01-10 11:55:00,204.31,204.45,204.2,204.38,600.0,200.8607,200.9983,200.7525,200.9295,600.0
2023-01-10 12:00:00,204.06,204.06,203.71,203.83,2460.0,200.6149,200.6149,200.2708,200.3888,2460.0
2023-01-10 12:05:00,203.78,204.1,203.78,204.09,900.0,200.3396,200.6542,200.3396,200.6444,900.0
2023-01-10 12:10:00,204.19,204.56,204.19,204.56,400.0,200.7427,201.1064,200.7427,201.1064,400.0
2023-01-10 12:15:00,204.34,204.34,204.08,204.08,1544.0,200.8902,200.8902,200.6346,200.6346,1544.0
2023-01-10 12:20:00,204.14,204.57,204.08,204.39,2856.0,200.6935,201.1163,200.6346,200.9393,2856.0
2023-01-10 12:25:00,204.53,204.54,204.32,204.35,3205.0,201.077,201.0868,200.8705,200.9,3205.0
2023-01-10 12:30:00,204.36,204.5,204.26,204.4,1570.0,200.9098,201.0475,200.8115,200.9492,1570.0
2023-01-10 12:35:00,204.44,204.84,204.35,204.76,2000.0,200.9885,201.3817,200.9,201.3031,2000.0
2023-01-10 12:40:00,204.66,204.75,204.54,204.59,1645.0,201.2048,201.2932,201.0868,201.1359,1645.0
2023-01-10 12:45:00,204.61,204.79,204.39,204.72,13095.0,201.1556,201.3326,200.9393,201.2637,13095.0
2023-01-10 12:50:00,204.73,204.75,204.54,204.67,1800.0,201.2736,201.2932,201.0868,201.2146,1800.0
2023-01-10 12:55:00,204.67,204.81,204.59,204.68,3830.0,201.2146,201.3522,201.1359,201.2244,3830.0
2023-01-10 13:00:00,204.59,204.68,204.54,204.61,3412.0,201.1359,201.2244,201.0868,201.1556,3412.0
2023-01-10 13:05:00,204.66,204.96,204.49,204.87,6282.0,201.2048,201.4997,201.0376,201.4112,6282.0
2023-01-10 13:10:00,204.88,204.89,204.69,204.69,4943.0,201.421,201.4309,201.2343,201.2343,4943.0
2023-01-10 13:15:00,204.68,204.68,204.4,204.4,1809.0,201.2244,201.2244,200.9492,200.9492,1809.0
2023-01-10 13:20:00,204.44,204.44,204.33,204.38,2200.0,200.9885,200.9885,200.8803,200.9295,2200.0
2023-01-10 13:25:00,204.38,205.1,204.3,205.04,6200.0,200.9295,201.6373,200.8508,201.5783,6200.0
2023-01-10 13:30:00,205.03,205.13,204.9,205.02,4909.0,201.5685,201.6668,201.4407,201.5587,4909.0
2023-01-10 13:35:00,205.02,205.02,204.94,205.0,2061.0,201.5587,201.5587,201.48,201.539,2061.0
2023-01-10 13:40:00,205.06,205.06,204.62,204.81,7440.0,201.598,201.598,201.1654,201.3522,7440.0
2023-01-10 13:45:00,204.97,205.0,204.81,204.96,1799.0,201.5095,201.539,201.3522,201.4997,1799.0
2023-01-10 13:50:00,205.0,205.02,204.91,204.91,2358.0,201.539,201.5587,201.4505,201.4505,2358.0
2023-01-10 13:55:00,204.81,204.87,204.64,204.87,1627.0,201.3522,201.4112,201.1851,201.4112,1627.0
2023-01-10 14:00:00,204.93,205.01,204.86,204.86,3520.0,201.4702,201.5489,201.4014,201.4014,3520.0
2023-01-10 14:05:00,204.89,205.0,204.69,205.0,1665.0,201.4309,201.539,201.2343,201.539,1665.0
2023-01-10 14:10:00,205.0,205.01,204.76,204.88,7366.0,201.539,201.5489,201.3031,201.421,7366.0
2023-01-10 14:15:00,204.91,205.03,204.91,205.0,7477.0,201.4505,201.5685,201.4505,201.539,7477.0
2023-01-10 14:20:00,204.98,205.03,204.85,204.95,6838.0,201.5194,201.5685,201.3916,201.4899,6838.0
2023-01-10 14:25:00,205.0,205.02,204.82,204.98,10797.0,201.539,201.5587,201.3621,201.5194,10797.0
2023-01-10 14:30:00,205.0,205.27,204.91,205.0,16593.0,201.539,201.8045,201.4505,201.539,16593.0
2023-01-10 14:35:00,205.0,205.11,204.75,204.98,3066.0,201.539,201.6472,201.2932,201.5194,3066.0
2023-01-10 14:40:00,204.88,204.99,204.72,204.72,1198.0,201.421,201.5292,201.2637,201.2637,1198.0
2023-01-10 14:45:00,204.72,204.93,204.67,204.93,969.0,201.2637,201.4702,201.2146,201.4702,969.0
2023-01-10 14:50:00,204.93,204.98,204.78,204.93,1868.0,201.4702,201.5194,201.3227,201.4702,1868.0
2023-01-10 14:55:00,204.98,205.01,204.88,204.9,7027.0,201.5194,201.5489,201.421,201.4407,7027.0
2023-01-10 15:00:00,204.93,204.94,204.66,204.76,1189.0,201.4702,201.48,201.2048,201.3031,1189.0
2023-01-10 15:05:00,204.81,204.87,204.43,204.8,2864.0,201.3522,201.4112,200.9786,201.3424,2864.0
2023-01-10 15:10:00,204.89,205.0,204.8,204.95,3615.0,201.4309,201.539,201.3424,201.4899,3615.0
2023-01-10 15:15:00,205.0,205.39,205.0,205.09,14797.0,201.539,201.9224,201.539,201.6275,14797.0
2023-01-10 15:20:00,205.04,205.07,204.94,205.0,6040.0,201.5783,201.6078,201.48,201.539,6040.0
2023-01-10 15:25:00,205.0,205.02,204.93,204.96,2888.0,201.539,201.5587,201.4702,201.4997,2888.0
2023-01-10 15:30:00,204.95,205.0,204.73,204.93,3648.0,201.4899,201.539,201.2736,201.4702,3648.0
2023-01-10 15:35:00,204.94,205.13,204.86,205.01,7551.0,201.48,201.6668,201.4014,201.5489,7551.0
2023-01-10 15:40:00,205.01,205.01,204.82,204.91,6885.0,201.5489,201.5489,201.3621,201.4505,6885.0
2023-01-10 15:45:00,204.87,205.02,204.79,204.81,19094.0,201.4112,201.5587,201.3326,201.3522,19094.0
2023-01-10 15:50:00,204.88,205.04,204.72,204.94,43907.0,201.421,201.5783,201.2637,201.48,43907.0
2023-01-10 15:55:00,204.95,205.0,204.95,205.0,74689.0,201.4899,201.539,201.4899,201.539,74689.0
2023-01-11 09:30:00,206.76,207.7,205.34,207.7,2814.0,203.2693,204.1934,201.8733,204.1934,2814.0
2023-01-11 09:35:00,207.28,207.29,207.28,207.28,200.0,203.7805,203.7904,203.7805,203.7805,200.0
2023-01-11 09:40:00,208.0,208.3,207.41,208.09,1743.0,204.4884,204.7833,203.9083,204.5769,1743.0
2023-01-11 09:45:00,208.01,208.15,207.62,207.63,1640.0,204.4982,204.6358,204.1148,204.1246,1640.0
2023-01-11 09:50:00,207.63,208.27,207.59,207.66,3899.0,204.1246,204.7538,204.0853,204.1541,3899.0
2023-01-11 09:55:00,207.68,208.15,207.68,207.96,4742.0,204.1738,204.6358,204.1738,204.449,4742.0
2023-01-11 10:00:00,208.08,208.08,207.67,208.0,2561.0,204.567,204.567,204.1639,204.4884,2561.0
2023-01-11 10:05:00,208.0,208.49,207.92,208.3,5381.0,204.4884,204.9701,204.4097,204.7833,5381.0
2023-01-11 10:10:00,208.5,209.01,208.5,208.62,3737.0,204.9799,205.4813,204.9799,205.0979,3737.0
2023-01-11 10:15:00,208.58,208.58,208.32,208.32,1200.0,205.0586,205.0586,204.803,204.803,1200.0
2023-01-11 10:20:00,208.07,208.57,207.97,208.27,4058.0,204.5572,205.0487,204.4589,204.7538,4058.0
2023-01-11 10:25:00,208.23,208.58,208.23,208.52,4128.0,204.7145,205.0586,204.7145,204.9996,4128.0
2023-01-11 10:30:00,208.52,208.7,207.95,208.13,7519.0,204.9996,205.1766,204.4392,204.6162,7519.0
2023-01-11 10:35:00,208.29,208.34,207.58,207.86,9257.0,204.7735,204.8226,204.0755,204.3507,9257.0
2023-01-11 10:40:00,207.87,207.97,207.72,207.8,2600.0,204.3606,204.4589,204.2131,204.2917,2600.0
2023-01-11 10:45:00,207.94,208.11,207.79,207.83,4957.0,204.4294,204.5965,204.2819,204.3212,4957.0
2023-01-11 10:50:00,207.75,207.75,207.27,207.5,3100.0,204.2426,204.2426,203.7707,203.9968,3100.0
2023-01-11 10:55:00,207.5,207.54,207.31,207.45,1691.0,203.9968,204.0361,203.81,203.9477,1691.0
2023-01-11 11:00:00,207.54,207.83,207.49,207.5,6890.0,204.0361,204.3212,203.987,203.9968,6890.0
2023-01-11 11:05:00,207.54,207.54,207.47,207.5,638.0,204.0361,204.0361,203.9673,203.9968,638.0
2023-01-11 11:10:00,207.5,207.72,207.49,207.66,16283.0,203.9968,204.2131,203.987,204.1541,16283.0
2023-01-11 11:15:00,207.67,207.93,207.51,207.75,30669.0,204.1639,204.4196,204.0066,204.2426,30669.0
2023-01-11 11:20:00,207.81,208.71,207.81,208.71,1671.0,204.3016,205.1864,204.3016,205.1864,1671.0
2023-01-11 11:25:00,208.75,208.89,208.71,208.89,500.0,205.2257,205.3633,205.1864,205.3633,500.0
2023-01-11 11:30:00,208.85,209.06,208.74,208.74,1947.0,205.324,205.5305,205.2159,205.2159,1947.0
2023-01-11 11:35:00,208.82,208.87,208.57,208.87,2030.0,205.2945,205.3437,205.0487,205.3437,2030.0
2023-01-11 11:40:00,208.94,209.36,208.8,209.36,1344.0,205.4125,205.8254,205.2749,205.8254,1344.0
2023-01-11 11:45:00,209.41,209.59,209.33,209.52,3100.0,205.8746,206.0515,205.7959,205.9827,3100.0
2023-01-11 11:50:00,209.46,209.68,209.3,209.51,6726.0,205.9237,206.14,205.7664,205.9729,6726.0
2023-01-11 11:55:00,209.52,209.82,209.52,209.72,1240.0,205.9827,206.2776,205.9827,206.1793,1240.0
2023-01-11 12:00:00,209.81,209.96,209.72,209.96,1400.0,206.2678,206.4153,206.1793,206.4153,1400.0
2023-01-11 12:05:00,209.9,209.97,209.88,209.94,1800.0,206.3563,206.4251,206.3366,206.3956,1800.0
2023-01-11 12:10:00,209.98,210.06,209.77,210.04,1550.0,206.4349,206.5136,206.2285,206.4939,1550.0
2023-01-11 12:15:00,210.12,210.23,210.01,210.19,2672.0,206.5726,206.6807,206.4644,206.6414,2672.0
2023-01-11 12:20:00,210.18,210.39,210.17,210.38,1719.0,206.6316,206.838,206.6217,206.8282,1719.0
2023-01-11 12:25:00,210.3,210.37,210.11,210.37,1400.0,206.7495,206.8184,206.5627,206.8184,1400.0
2023-01-11 12:30:00,210.21,210.24,209.99,210.11,1737.0,206.6611,206.6906,206.4448,206.5627,1737.0
2023-01-11 12:35:00,210.15,210.37,210.11,210.37,1727.0,206.6021,206.8184,206.5627,206.8184,1727.0
2023-01-11 12:40:00,210.66,210.66,210.51,210.53,1423.0,207.1035,207.1035,206.956,206.9757,1423.0
2023-01-11 12:45:00,210.39,210.54,210.38,210.47,1100.0,206.838,206.9855,206.8282,206.9167,1100.0
2023-01-11 12:50:00,210.47,210.76,210.39,210.68,1684.0,206.9167,207.2018,206.838,207.1231,1684.0
2023-01-11 12:55:00,210.65,210.8,210.55,210.77,1529.0,207.0936,207.2411,206.9953,207.2116,1529.0
2023-01-11 13:00:00,210.83,211.07,210.83,211.02,1725.0,207.2706,207.5065,207.2706,207.4574,1725.0
2023-01-11 13:05:00,210.95,210.98,210.79,210.98,1000.0,207.3886,207.4181,207.2313,207.4181,1000.0
2023-01-11 13:10:00,210.98,211.39,210.98,211.36,3909.0,207.4181,207.8211,207.4181,207.7916,3909.0
2023-01-11 13:15:00,211.34,211.35,210.86,211.0,4638.0,207.772,207.7818,207.3001,207.4377,4638.0
2023-01-11 13:20:00,211.11,211.11,211.02,211.03,500.0,207.5459,207.5459,207.4574,207.4672,500.0
2023-01-11 13:25:00,211.29,211.4,211.13,211.4,1368.0,207.7228,207.831,207.5655,207.831,1368.0
2023-01-11 13:30:00,211.47,211.72,211.46,211.67,5801.0,207.8998,208.1456,207.89,208.0964,5801.0
2023-01-11 13:35:00,211.7,211.76,211.13,211.47,5485.0,208.1259,208.1849,207.5655,207.8998,5485.0
2023-01-11 13:40:00,211.58,211.81,211.57,211.61,2290.0,208.0079,208.234,207.9981,208.0374,2290.0
2023-01-11 13:45:00,211.47,211.63,211.3,211.31,1408.0,207.8998,208.0571,207.7327,207.7425,1408.0
2023-01-11 13:50:00,211.08,211.08,210.88,210.89,900.0,207.5164,207.5164,207.3197,207.3296,900.0
2023-01-11 13:55:00,210.98,211.12,210.98,211.12,2236.0,207.4181,207.5557,207.4181,207.5557,2236.0
2023-01-11 14:00:00,211.09,211.4,211.03,211.31,1998.0,207.5262,207.831,207.4672,207.7425,1998.0
2023-01-11 14:05:00,211.32,211.32,210.99,211.19,2120.0,207.7523,207.7523,207.4279,207.6245,2120.0
2023-01-11 14:10:00,211.16,211.41,211.15,211.22,2349.0,207.595,207.8408,207.5852,207.654,2349.0
2023-01-11 14:15:00,211.27,211.59,211.22,211.55,906.0,207.7032,208.0178,207.654,207.9784,906.0
2023-01-11 14:20:00,211.57,211.73,211.53,211.7,1850.0,207.9981,208.1554,207.9588,208.1259,1850.0
2023-01-11 14:25:00,211.65,211.7,211.54,211.59,2210.0,208.0767,208.1259,207.9686,208.0178,2210.0
2023-01-11 14:30:00,211.63,211.77,211.62,211.63,1900.0,208.0571,208.1947,208.0473,208.0571,1900.0
2023-01-11 14:35:00,211.63,211.91,211.6,211.88,3504.0,208.0571,208.3324,208.0276,208.3029,3504.0
2023-01-11 14:40:00,211.94,212.38,211.94,212.38,2800.0,208.3619,208.7944,208.3619,208.7944,2800.0
2023-01-11 14:45:00,212.36,212.42,212.14,212.2,4786.0,208.7748,208.8338,208.5585,208.6175,4786.0
2023-01-11 14:50:00,212.23,212.23,211.94,212.03,3902.0,208.647,208.647,208.3619,208.4503,3902.0
2023-01-11 14:55:00,211.97,212.04,211.55,211.56,2400.0,208.3913,208.4602,207.9784,207.9883,2400.0
2023-01-11 15:00:00,211.55,212.09,211.55,212.09,4381.0,207.9784,208.5093,207.9784,208.5093,4381.0
2023-01-11 15:05:00,212.12,212.27,212.04,212.2,1965.0,208.5388,208.6863,208.4602,208.6175,1965.0
2023-01-11 15:10:00,212.24,212.51,212.22,212.48,2909.0,208.6568,208.9222,208.6371,208.8927,2909.0
2023-01-11 15:15:00,212.43,212.8,212.42,212.7,3950.0,208.8436,209.2073,208.8338,209.109,3950.0
2023-01-11 15:20:00,212.73,212.81,212.6,212.74,4893.0,209.1385,209.2172,209.0107,209.1483,4893.0
2023-01-11 15:25:00,212.73,212.88,212.17,212.23,5654.0,209.1385,209.286,208.588,208.647,5654.0
2023-01-11 15:30:00,212.26,212.39,211.87,211.94,13277.0,208.6765,208.8043,208.293,208.3619,13277.0
2023-01-11 15:35:00,211.97,212.26,211.86,211.95,9166.0,208.3913,208.6765,208.2832,208.3717,9166.0
2023-01-11 15:40:00,211.97,212.32,211.89,212.29,4448.0,208.3913,208.7354,208.3127,208.7059,4448.0
2023-01-11 15:45:00,212.28,212.5,212.12,212.5,20015.0,208.6961,208.9124,208.5388,208.9124,20015.0
2023-01-11 15:50:00,212.5,213.39,212.42,213.39,26454.0,208.9124,209.7874,208.8338,209.7874,26454.0
2023-01-11 15:55:00,213.43,213.6,213.28,213.48,54323.0,209.8267,209.9938,209.6792,209.8759,54323.0
2023-01-12 09:30:00,215.0,215.93,212.55,212.98,20170.0,211.3702,212.2845,208.9616,209.3843,20170.0
2023-01-12 09:35:00,212.97,214.41,212.13,212.85,45926.0,209.3745,210.7902,208.5486,209.2565,45926.0
2023-01-12 09:40:00,211.99,211.99,211.29,211.39,1995.0,208.411,208.411,207.7228,207.8211,1995.0
2023-01-12 09:45:00,211.1,212.19,211.1,211.61,2139.0,207.536,208.6076,207.536,208.0374,2139.0
2023-01-12 09:50:00,211.36,211.83,211.13,211.74,3017.0,207.7916,208.2537,207.5655,208.1652,3017.0
2023-01-12 09:55:00,211.97,212.16,211.28,211.33,10801.0,208.3913,208.5781,207.713,207.7622,10801.0
2023-01-12 10:00:00,211.7,213.31,211.53,213.31,15521.0,208.1259,209.7087,207.9588,209.7087,15521.0
2023-01-12 10:05:00,213.2,214.19,213.2,214.19,4147.0,209.6006,210.5739,209.6006,210.5739,4147.0
2023-01-12 10:10:00,214.22,215.58,214.22,215.29,6578.0,210.6034,211.9404,210.6034,211.6553,6578.0
2023-01-12 10:15:00,215.19,215.5,214.95,215.17,8328.0,211.557,211.8618,211.321,211.5373,8328.0
2023-01-12 10:20:00,215.07,215.25,214.52,214.69,7850.0,211.439,211.616,210.8983,211.0654,7850.0
2023-01-12 10:25:00,214.82,215.18,214.43,214.53,3413.0,211.1932,211.5472,210.8098,210.9081,3413.0
2023-01-12 10:30:00,214.76,214.76,214.19,214.49,2002.0,211.1342,211.1342,210.5739,210.8688,2002.0
2023-01-12 10:35:00,214.75,215.32,214.72,215.19,3418.0,211.1244,211.6848,211.0949,211.557,3418.0
2023-01-12 10:40:00,215.18,215.18,213.87,213.88,1700.0,211.5472,211.5472,210.2593,210.2691,1700.0
2023-01-12 10:45:00,214.13,214.28,213.71,214.15,1251.0,210.5149,210.6623,210.102,210.5345,1251.0
2023-01-12 10:50:00,214.01,214.86,214.01,214.86,1100.0,210.3969,211.2326,210.3969,211.2326,1100.0
2023-01-12 10:55:00,214.87,215.07,214.59,214.59,3676.0,211.2424,211.439,210.9671,210.9671,3676.0
2023-01-12 11:00:00,214.51,214.51,213.77,214.21,2001.0,210.8885,210.8885,210.161,210.5935,2001.0
2023-01-12 11:05:00,214.34,214.93,214.34,214.73,3255.0,210.7213,211.3014,210.7213,211.1048,3255.0
2023-01-12 11:10:00,214.73,214.78,214.19,214.29,5309.0,211.1048,211.1539,210.5739,210.6722,5309.0
2023-01-12 11:15:00,214.29,214.75,214.29,214.68,2879.0,210.6722,211.1244,210.6722,211.0556,2879.0
2023-01-12 11:20:00,214.85,215.09,214.67,214.8,3324.0,211.2227,211.4587,211.0458,211.1736,3324.0
2023-01-12 11:25:00,214.75,214.96,214.59,214.63,1892.0,211.1244,211.3309,210.9671,211.0064,1892.0
2023-01-12 11:30:00,214.48,214.56,214.29,214.56,1446.0,210.859,210.9376,210.6722,210.9376,1446.0
2023-01-12 11:35:00,214.72,214.72,214.57,214.58,1468.0,211.0949,211.0949,210.9475,210.9573,1468.0
2023-01-12 11:40:00,214.61,215.1,214.25,215.1,6318.0,210.9868,211.4685,210.6329,211.4685,6318.0
2023-01-12 11:45:00,215.04,215.32,214.85,215.2,5067.0,211.4095,211.6848,211.2227,211.5668,5067.0
2023-01-12 11:50:00,214.98,215.0,214.86,214.86,1740.0,211.3505,211.3702,211.2326,211.2326,1740.0
2023-01-12 11:55:00,214.96,215.0,214.45,214.94,7509.0,211.3309,211.3702,210.8295,211.3112,7509.0
2023-01-12 12:00:00,214.81,214.96,214.7,214.78,779.0,211.1834,211.3309,211.0753,211.1539,779.0
2023-01-12 12:05:00,214.86,215.16,214.81,215.16,1504.0,211.2326,211.5275,211.1834,211.5275,1504.0
2023-01-12 12:10:00,215.31,215.46,215.27,215.27,1628.0,211.675,211.8224,211.6356,211.6356,1628.0
2023-01-12 12:15:00,215.26,215.86,215.15,215.75,4645.0,211.6258,212.2157,211.5177,212.1075,4645.0
2023-01-12 12:20:00,215.78,215.78,215.57,215.67,3950.0,212.137,212.137,211.9306,212.0289,3950.0
2023-01-12 12:25:00,215.73,215.8,215.65,215.72,2954.0,212.0879,212.1567,212.0092,212.078,2954.0
2023-01-12 12:30:00,215.68,215.72,215.03,215.3,5650.0,212.0387,212.078,211.3997,211.6651,5650.0
2023-01-12 12:35:00,215.31,215.5,215.3,215.4,1329.0,211.675,211.8618,211.6651,211.7634,1329.0
2023-01-12 12:40:00,215.37,215.65,215.37,215.41,2824.0,211.7339,212.0092,211.7339,211.7733,2824.0
2023-01-12 12:45:00,215.63,216.07,215.54,216.07,2989.0,211.9896,212.4221,211.9011,212.4221,2989.0
2023-01-12 12:50:00,215.93,216.08,215.4,215.57,25279.0,212.2845,212.432,211.7634,211.9306,25279.0
2023-01-12 12:55:00,215.73,215.73,215.39,215.39,846.0,212.0879,212.0879,211.7536,211.7536,846.0
2023-01-12 13:00:00,215.54,215.8,215.48,215.73,1220.0,211.9011,212.1567,211.8421,212.0879,1220.0
2023-01-12 13:05:00,215.71,216.05,215.71,215.95,2603.0,212.0682,212.4025,212.0682,212.3042,2603.0
2023-01-12 13:10:00,215.9,215.92,215.88,215.89,1600.0,212.255,212.2747,212.2353,212.2452,1600.0
2023-01-12 13:15:00,215.89,215.96,215.78,215.96,3533.0,212.2452,212.314,212.137,212.314,3533.0
2023-01-12 13:20:00,215.9,215.9,215.42,215.42,2822.0,212.255,212.255,211.7831,211.7831,2822.0
2023-01-12 13:25:00,215.56,215.56,214.23,214.81,4541.0,211.9207,211.9207,210.6132,211.1834,4541.0
2023-01-12 13:30:00,214.56,214.89,214.4,214.89,9157.0,210.9376,211.262,210.7803,211.262,9157.0
2023-01-12 13:35:00,214.89,215.36,214.87,215.25,1885.0,211.262,211.7241,211.2424,211.616,1885.0
2023-01-12 13:40:00,215.42,215.54,215.3,215.44,2792.0,211.7831,211.9011,211.6651,211.8028,2792.0
2023-01-12 13:45:00,215.58,215.84,215.52,215.78,2700.0,211.9404,212.196,211.8814,212.137,2700.0
2023-01-12 13:50:00,215.57,216.35,215.57,216.21,2581.0,211.9306,212.6974,211.9306,212.5598,2581.0
2023-01-12 13:55:00,216.21,216.21,215.87,215.93,2100.0,212.5598,212.5598,212.2255,212.2845,2100.0
2023-01-12 14:00:00,216.0,216.15,215.86,215.86,2200.0,212.3533,212.5008,212.2157,212.2157,2200.0
2023-01-12 14:05:00,215.92,216.1,215.74,215.75,2342.0,212.2747,212.4516,212.0977,212.1075,2342.0
2023-01-12 14:10:00,215.86,216.13,215.7,216.13,2291.0,212.2157,212.4811,212.0584,212.4811,2291.0
2023-01-12 14:15:00,216.03,216.12,215.8,215.89,1915.0,212.3828,212.4713,212.1567,212.2452,1915.0
2023-01-12 14:20:00,215.89,215.99,215.54,215.82,2840.0,212.2452,212.3435,211.9011,212.1763,2840.0
2023-01-12 14:25:00,215.82,215.82,215.6,215.61,1557.0,212.1763,212.1763,211.9601,211.9699,1557.0
2023-01-12 14:30:00,215.57,215.78,215.47,215.52,2100.0,211.9306,212.137,211.8323,211.8814,2100.0
2023-01-12 14:35:00,215.52,215.8,215.5,215.74,1500.0,211.8814,212.1567,211.8618,212.0977,1500.0
2023-01-12 14:40:00,215.73,215.9,215.57,215.59,1926.0,212.0879,212.255,211.9306,211.9502,1926.0
2023-01-12 14:45:00,215.72,215.9,215.72,215.87,1579.0,212.078,212.255,212.078,212.2255,1579.0
2023-01-12 14:50:00,215.85,215.85,215.27,215.27,4872.0,212.2058,212.2058,211.6356,211.6356,4872.0
2023-01-12 14:55:00,215.37,215.46,215.15,215.45,2431.0,211.7339,211.8224,211.5177,211.8126,2431.0
2023-01-12 15:00:00,215.57,215.65,215.48,215.59,1600.0,211.9306,212.0092,211.8421,211.9502,1600.0
2023-01-12 15:05:00,215.55,215.61,215.01,215.01,2202.0,211.9109,211.9699,211.38,211.38,2202.0
2023-01-12 15:10:00,214.91,215.11,214.87,215.01,4710.0,211.2817,211.4783,211.2424,211.38,4710.0
2023-01-12 15:15:00,214.98,215.26,214.72,215.01,4055.0,211.3505,211.6258,211.0949,211.38,4055.0
2023-01-12 15:20:00,215.01,215.32,214.99,215.22,3029.0,211.38,211.6848,211.3604,211.5865,3029.0
2023-01-12 15:25:00,215.27,215.56,215.26,215.44,5765.0,211.6356,211.9207,211.6258,211.8028,5765.0
2023-01-12 15:30:00,215.4,215.53,215.37,215.49,3678.0,211.7634,211.8912,211.7339,211.8519,3678.0
2023-01-12 15:35:00,215.47,215.48,214.97,215.17,6369.0,211.8323,211.8421,211.3407,211.5373,6369.0
2023-01-12 15:40:00,215.17,215.37,215.03,215.06,6469.0,211.5373,211.7339,211.3997,211.4292,6469.0
2023-01-12 15:45:00,215.08,215.31,214.93,215.31,9822.0,211.4488,211.675,211.3014,211.675,9822.0
2023-01-12 15:50:00,215.31,215.7,215.27,215.7,24194.0,211.675,212.0584,211.6356,212.0584,24194.0
2023-01-12 15:55:00,215.74,216.31,215.7,216.07,49898.0,212.0977,212.6581,212.0584,212.4221,49898.0
2023-01-13 09:30:00,213.67,215.76,213.15,215.76,4990.0,210.0626,212.1174,209.5514,212.1174,4990.0
2023-01-13 09:35:00,215.41,215.67,215.06,215.52,21500.0,211.7733,212.0289,211.4292,211.8814,21500.0
2023-01-13 09:40:00,215.59,215.98,215.15,215.18,740.0,211.9502,212.3336,211.5177,211.5472,740.0
2023-01-13 09:45:00,215.32,216.25,215.32,216.08,1465.0,211.6848,212.5991,211.6848,212.432,1465.0
2023-01-13 09:50:00,216.31,217.15,216.31,216.85,28353.0,212.6581,213.4839,212.6581,213.189,28353.0
2023-01-13 09:55:00,216.9,217.24,216.71,217.19,13510.0,213.2381,213.5724,213.0513,213.5232,13510.0
2023-01-13 10:00:00,216.97,217.43,216.86,217.23,9461.0,213.3069,213.7592,213.1988,213.5625,9461.0
2023-01-13 10:05:00,217.37,217.51,217.0,217.14,4603.0,213.7002,213.8378,213.3364,213.4741,4603.0
2023-01-13 10:10:00,217.2,218.0,216.95,217.99,12002.0,213.5331,214.3195,213.2873,214.3097,12002.0
2023-01-13 10:15:00,217.81,218.1,217.53,217.53,7841.0,214.1328,214.4179,213.8575,213.8575,7841.0
2023-01-13 10:20:00,217.62,218.0,217.48,217.97,3070.0,213.946,214.3195,213.8083,214.2901,3070.0
2023-01-13 10:25:00,217.82,217.97,217.65,217.86,7601.0,214.1426,214.2901,213.9755,214.1819,7601.0
2023-01-13 10:30:00,217.74,217.93,217.42,217.43,2129.0,214.0639,214.2507,213.7493,213.7592,2129.0
2023-01-13 10:35:00,217.54,217.68,217.48,217.48,827.0,213.8673,214.0049,213.8083,213.8083,827.0
2023-01-13 10:40:00,217.5,217.8,217.5,217.6,1614.0,213.828,214.1229,213.828,213.9263,1614.0
2023-01-13 10:45:00,217.48,217.67,217.29,217.32,34023.0,213.8083,213.9951,213.6215,213.651,34023.0
2023-01-13 10:50:00,217.06,217.26,217.01,217.26,1228.0,213.3954,213.592,213.3463,213.592,1228.0
2023-01-13 10:55:00,217.29,217.49,217.18,217.27,2036.0,213.6215,213.8182,213.5134,213.6019,2036.0
2023-01-13 11:00:00,217.34,217.4,216.59,216.89,19209.0,213.6707,213.7297,212.9333,213.2283,19209.0
2023-01-13 11:05:00,216.95,217.02,216.75,216.98,2129.0,213.2873,213.3561,213.0906,213.3168,2129.0
2023-01-13 11:10:00,216.8,217.08,216.76,216.77,2650.0,213.1398,213.4151,213.1005,213.1103,2650.0
2023-01-13 11:15:00,216.76,216.78,216.53,216.61,1979.0,213.1005,213.1201,212.8744,212.953,1979.0
2023-01-13 11:20:00,216.62,217.11,216.62,217.11,3700.0,212.9628,213.4446,212.9628,213.4446,3700.0
2023-01-13 11:25:00,217.03,217.03,216.66,217.01,2807.0,213.3659,213.3659,213.0022,213.3463,2807.0
2023-01-13 11:30:00,216.86,216.86,216.61,216.81,2312.0,213.1988,213.1988,212.953,213.1496,2312.0
2023-01-13 11:35:00,216.88,216.88,216.57,216.64,4427.0,213.2185,213.2185,212.9137,212.9825,4427.0
2023-01-13 11:40:00,216.7,216.86,216.63,216.81,1302.0,213.0415,213.1988,212.9727,213.1496,1302.0
2023-01-13 11:45:00,216.74,216.74,216.48,216.6,1704.0,213.0808,213.0808,212.8252,212.9432,1704.0
2023-01-13 11:50:00,216.75,216.85,216.58,216.76,1231.0,213.0906,213.189,212.9235,213.1005,1231.0
2023-01-13 11:55:00,216.62,216.74,216.54,216.74,1211.0,212.9628,213.0808,212.8842,213.0808,1211.0
2023-01-13 12:00:00,216.8,217.07,216.67,216.77,2310.0,213.1398,213.4052,213.012,213.1103,2310.0
2023-01-13 12:05:00,216.82,216.97,216.77,216.87,1009.0,213.1595,213.3069,213.1103,213.2086,1009.0
2023-01-13 12:10:00,216.88,217.07,216.87,216.98,1500.0,213.2185,213.4052,213.2086,213.3168,1500.0
2023-01-13 12:15:00,216.96,217.09,216.91,217.09,1000.0,213.2971,213.4249,213.2479,213.4249,1000.0
2023-01-13 12:20:00,217.06,217.06,216.82,216.89,1700.0,213.3954,213.3954,213.1595,213.2283,1700.0
2023-01-13 12:25:00,216.99,217.34,216.95,217.1,2517.0,213.3266,213.6707,213.2873,213.4347,2517.0
2023-01-13 12:30:00,217.0,217.18,216.87,217.0,2895.0,213.3364,213.5134,213.2086,213.3364,2895.0
2023-01-13 12:35:00,217.01,217.01,216.85,216.99,1447.0,213.3463,213.3463,213.189,213.3266,1447.0
2023-01-13 12:40:00,217.07,217.07,216.68,216.97,3002.0,213.4052,213.4052,213.0218,213.3069,3002.0
2023-01-13 12:45:00,217.02,217.23,217.02,217.23,1382.0,213.3561,213.5625,213.3561,213.5625,1382.0
2023-01-13 12:50:00,217.27,217.63,217.05,217.63,1606.0,213.6019,213.9558,213.3856,213.9558,1606.0
2023-01-13 12:55:00,217.55,217.78,217.51,217.64,1252.0,213.8771,214.1033,213.8378,213.9656,1252.0
2023-01-13 13:00:00,217.9,218.19,217.86,217.86,1817.0,214.2212,214.5063,214.1819,214.1819,1817.0
2023-01-13 13:05:00,217.82,218.1,217.81,218.02,876.0,214.1426,214.4179,214.1328,214.3392,876.0
2023-01-13 13:10:00,218.02,218.02,217.6,217.6,1850.0,214.3392,214.3392,213.9263,213.9263,1850.0
2023-01-13 13:15:00,217.71,217.71,217.43,217.49,17492.0,214.0344,214.0344,213.7592,213.8182,17492.0
2023-01-13 13:20:00,217.55,217.74,217.38,217.52,2404.0,213.8771,214.0639,213.71,213.8476,2404.0
2023-01-13 13:25:00,217.29,217.37,217.14,217.37,2116.0,213.6215,213.7002,213.4741,213.7002,2116.0
2023-01-13 13:30:00,217.4,217.46,217.23,217.32,1985.0,213.7297,213.7887,213.5625,213.651,1985.0
2023-01-13 13:35:00,217.32,217.41,217.15,217.41,1702.0,213.651,213.7395,213.4839,213.7395,1702.0
2023-01-13 13:40:00,217.44,217.87,217.41,217.87,2509.0,213.769,214.1917,213.7395,214.1917,2509.0
2023-01-13 13:45:00,217.76,218.16,217.75,217.96,3630.0,214.0836,214.4768,214.0738,214.2802,3630.0
2023-01-13 13:50:00,217.96,217.96,217.75,217.84,3704.0,214.2802,214.2802,214.0738,214.1622,3704.0
2023-01-13 13:55:00,217.91,217.99,217.81,217.81,1488.0,214.2311,214.3097,214.1328,214.1328,1488.0
2023-01-13 14:00:00,217.91,217.95,217.42,217.42,2727.0,214.2311,214.2704,213.7493,213.7493,2727.0
2023-01-13 14:05:00,217.58,217.61,217.27,217.27,3004.0,213.9066,213.9361,213.6019,213.6019,3004.0
2023-01-13 14:10:00,217.26,217.26,217.12,217.12,1144.0,213.592,213.592,213.4544,213.4544,1144.0
2023-01-13 14:15:00,217.03,217.08,216.6,216.6,3825.0,213.3659,213.4151,212.9432,212.9432,3825.0
2023-01-13 14:20:00,216.57,216.75,216.36,216.73,7701.0,212.9137,213.0906,212.7072,213.071,7701.0
2023-01-13 14:25:00,216.68,216.9,216.65,216.89,5034.0,213.0218,213.2381,212.9923,213.2283,5034.0
2023-01-13 14:30:00,216.9,217.18,216.76,216.77,3819.0,213.2381,213.5134,213.1005,213.1103,3819.0
2023-01-13 14:35:00,216.65,216.77,216.61,216.72,3300.0,212.9923,213.1103,212.953,213.0612,3300.0
2023-01-13 14:40:00,216.69,216.76,216.5,216.5,900.0,213.0317,213.1005,212.8449,212.8449,900.0
2023-01-13 14:45:00,216.53,217.15,216.46,217.15,7294.0,212.8744,213.4839,212.8055,213.4839,7294.0
2023-01-13 14:50:00,216.96,216.96,216.64,216.64,2299.0,213.2971,213.2971,212.9825,212.9825,2299.0
2023-01-13 14:55:00,216.67,216.86,216.65,216.84,2604.0,213.012,213.1988,212.9923,213.1791,2604.0
2023-01-13 15:00:00,216.86,217.35,216.85,217.07,14864.0,213.1988,213.6805,213.189,213.4052,14864.0
2023-01-13 15:05:00,217.07,217.12,217.0,217.06,2555.0,213.4052,213.4544,213.3364,213.3954,2555.0
2023-01-13 15:10:00,217.13,217.28,216.85,216.91,4447.0,213.4642,213.6117,213.189,213.2479,4447.0
2023-01-13 15:15:00,216.82,217.11,216.82,216.97,4627.0,213.1595,213.4446,213.1595,213.3069,4627.0
2023-01-13 15:20:00,216.86,217.0,216.75,216.77,5257.0,213.1988,213.3364,213.0906,213.1103,5257.0
2023-01-13 15:25:00,216.78,217.01,216.78,216.87,4174.0,213.1201,213.3463,213.1201,213.2086,4174.0
2023-01-13 15:30:00,216.99,217.09,216.8,216.94,12951.0,213.3266,213.4249,213.1398,213.2774,12951.0
2023-01-13 15:35:00,216.99,217.44,216.86,217.44,10991.0,213.3266,213.769,213.1988,213.769,10991.0
2023-01-13 15:40:00,217.5,217.5,217.11,217.17,8507.0,213.828,213.828,213.4446,213.5036,8507.0
2023-01-13 15:45:00,217.13,217.2,216.8,216.97,9815.0,213.4642,213.5331,213.1398,213.3069,9815.0
2023-01-13 15:50:00,217.0,217.35,216.81,217.05,34974.0,213.3364,213.6805,213.1496,213.3856,34974.0
2023-01-13 15:55:00,217.06,217.12,216.85,217.0,62064.0,213.3954,213.4544,213.189,213.3364,62064.0
2023-01-17 09:30:00,217.74,217.74,217.11,217.12,6918.0,214.0639,214.0639,213.4446,213.4544,6918.0
2023-01-17 09:35:00,217.7,217.7,217.01,217.29,500.0,214.0246,214.0246,213.3463,213.6215,500.0
2023-01-17 09:40:00,216.94,217.62,216.84,217.46,3633.0,213.2774,213.946,213.1791,213.7887,3633.0
2023-01-17 09:45:00,217.32,217.7,216.85,217.15,6779.0,213.651,214.0246,213.189,213.4839,6779.0
2023-01-17 09:50:00,217.48,217.49,216.95,216.95,4700.0,213.8083,213.8182,213.2873,213.2873,4700.0
2023-01-17 09:55:00,217.02,217.12,216.81,216.96,7161.0,213.3561,213.4544,213.1496,213.2971,7161.0
2023-01-17 10:00:00,217.15,218.06,217.15,217.87,6438.0,213.4839,214.3785,213.4839,214.1917,6438.0
2023-01-17 10:05:00,217.72,217.83,217.55,217.76,3293.0,214.0443,214.1524,213.8771,214.0836,3293.0
2023-01-17 10:10:00,217.8,218.52,217.8,218.27,5632.0,214.1229,214.8308,214.1229,214.585,5632.0
2023-01-17 10:15:00,218.44,218.61,218.12,218.57,4500.0,214.7521,214.9192,214.4375,214.8799,4500.0
2023-01-17 10:20:00,218.58,218.86,218.41,218.43,6576.0,214.8898,215.165,214.7226,214.7423,6576.0
2023-01-17 10:25:00,218.43,218.71,218.23,218.23,3153.0,214.7423,215.0176,214.5457,214.5457,3153.0
2023-01-17 10:30:00,218.21,218.29,217.24,217.52,8058.0,214.526,214.6046,213.5724,213.8476,8058.0
2023-01-17 10:35:00,217.49,217.64,216.73,216.73,7327.0,213.8182,213.9656,213.071,213.071,7327.0
2023-01-17 10:40:00,216.96,216.96,216.19,216.86,12484.0,213.2971,213.2971,212.5401,213.1988,12484.0
2023-01-17 10:45:00,216.91,216.93,216.45,216.45,2988.0,213.2479,213.2676,212.7957,212.7957,2988.0
2023-01-17 10:50:00,216.59,216.59,215.91,216.14,7869.0,212.9333,212.9333,212.2648,212.4909,7869.0
2023-01-17 10:55:00,216.06,216.31,216.0,216.18,3400.0,212.4123,212.6581,212.3533,212.5303,3400.0
2023-01-17 11:00:00,216.21,216.26,215.75,215.96,5084.0,212.5598,212.6089,212.1075,212.314,5084.0
2023-01-17 11:05:00,215.84,216.0,215.44,215.55,5941.0,212.196,212.3533,211.8028,211.9109,5941.0
2023-01-17 11:10:00,215.66,215.69,215.36,215.41,2584.0,212.019,212.0485,211.7241,211.7733,2584.0
2023-01-17 11:15:00,215.52,215.74,215.37,215.66,4030.0,211.8814,212.0977,211.7339,212.019,4030.0
2023-01-17 11:20:00,215.74,215.81,215.28,215.28,4727.0,212.0977,212.1665,211.6455,211.6455,4727.0
2023-01-17 11:25:00,215.22,215.54,215.14,215.54,4792.0,211.5865,211.9011,211.5078,211.9011,4792.0
2023-01-17 11:30:00,215.49,215.88,215.36,215.58,3485.0,211.8519,212.2353,211.7241,211.9404,3485.0
2023-01-17 11:35:00,215.58,215.68,215.42,215.42,1990.0,211.9404,212.0387,211.7831,211.7831,1990.0
2023-01-17 11:40:00,215.43,215.48,214.95,215.31,3907.0,211.7929,211.8421,211.321,211.675,3907.0
2023-01-17 11:45:00,215.14,215.58,215.14,215.58,2666.0,211.5078,211.9404,211.5078,211.9404,2666.0
2023-01-17 11:50:00,215.53,216.44,215.53,216.19,4632.0,211.8912,212.7859,211.8912,212.5401,4632.0
2023-01-17 11:55:00,216.13,216.18,215.94,215.95,7681.0,212.4811,212.5303,212.2943,212.3042,7681.0
2023-01-17 12:00:00,216.04,216.15,215.98,216.0,2600.0,212.3926,212.5008,212.3336,212.3533,2600.0
2023-01-17 12:05:00,216.07,216.07,215.77,215.84,8814.0,212.4221,212.4221,212.1272,212.196,8814.0
2023-01-17 12:10:00,215.85,215.86,215.34,215.42,2260.0,212.2058,212.2157,211.7045,211.7831,2260.0
2023-01-17 12:15:00,215.31,215.39,214.8,214.87,2200.0,211.675,211.7536,211.1736,211.2424,2200.0
2023-01-17 12:20:00,214.72,215.16,214.64,214.68,3006.0,211.0949,211.5275,211.0163,211.0556,3006.0
2023-01-17 12:25:00,215.04,215.17,214.59,215.07,3902.0,211.4095,211.5373,210.9671,211.439,3902.0
2023-01-17 12:30:00,215.21,215.58,215.18,215.38,1771.0,211.5766,211.9404,211.5472,211.7438,1771.0
2023-01-17 12:35:00,215.48,215.77,215.48,215.77,1819.0,211.8421,212.1272,211.8421,212.1272,1819.0
2023-01-17 12:40:00,215.89,215.92,215.71,215.82,3920.0,212.2452,212.2747,212.0682,212.1763,3920.0
2023-01-17 12:45:00,215.82,216.13,215.71,216.13,1837.0,212.1763,212.4811,212.0682,212.4811,1837.0
2023-01-17 12:50:00,215.98,216.29,215.98,216.16,2831.0,212.3336,212.6384,212.3336,212.5106,2831.0
2023-01-17 12:55:00,216.31,216.34,215.97,216.09,6587.0,212.6581,212.6876,212.3238,212.4418,6587.0
2023-01-17 13:00:00,216.06,216.12,215.74,215.86,1939.0,212.4123,212.4713,212.0977,212.2157,1939.0
2023-01-17 13:05:00,215.74,215.95,215.54,215.88,3852.0,212.0977,212.3042,211.9011,212.2353,3852.0
2023-01-17 13:10:00,215.89,216.04,215.89,216.02,2407.0,212.2452,212.3926,212.2452,212.373,2407.0
2023-01-17 13:15:00,215.97,216.01,215.63,215.73,800.0,212.3238,212.3631,211.9896,212.0879,800.0
2023-01-17 13:20:00,215.67,215.79,215.62,215.64,1570.0,212.0289,212.1469,211.9797,211.9994,1570.0
2023-01-17 13:25:00,215.7,215.93,215.7,215.92,2514.0,212.0584,212.2845,212.0584,212.2747,2514.0
2023-01-17 13:30:00,215.74,215.85,215.74,215.84,1300.0,212.0977,212.2058,212.0977,212.196,1300.0
2023-01-17 13:35:00,215.78,216.15,215.78,216.11,4811.0,212.137,212.5008,212.137,212.4615,4811.0
2023-01-17 13:40:00,216.1,216.2,215.99,216.17,3865.0,212.4516,212.5499,212.3435,212.5204,3865.0
2023-01-17 13:45:00,216.04,216.04,215.65,215.88,2573.0,212.3926,212.3926,212.0092,212.2353,2573.0
2023-01-17 13:50:00,215.95,216.07,215.88,216.06,2633.0,212.3042,212.4221,212.2353,212.4123,2633.0
2023-01-17 13:55:00,215.98,216.31,215.9,216.24,4336.0,212.3336,212.6581,212.255,212.5893,4336.0
2023-01-17 14:00:00,216.23,216.23,215.99,216.22,1735.0,212.5794,212.5794,212.3435,212.5696,1735.0
2023-01-17 14:05:00,216.23,216.36,216.19,216.2,2257.0,212.5794,212.7072,212.5401,212.5499,2257.0
2023-01-17 14:10:00,216.12,216.12,215.35,215.48,2400.0,212.4713,212.4713,211.7143,211.8421,2400.0
2023-01-17 14:15:00,215.54,215.65,215.24,215.65,1820.0,211.9011,212.0092,211.6061,212.0092,1820.0
2023-01-17 14:20:00,215.61,215.69,215.35,215.65,2957.0,211.9699,212.0485,211.7143,212.0092,2957.0
2023-01-17 14:25:00,215.73,216.02,215.73,216.0,4165.0,212.0879,212.373,212.0879,212.3533,4165.0
2023-01-17 14:30:00,215.97,216.2,215.97,216.15,3800.0,212.3238,212.5499,212.3238,212.5008,3800.0
2023-01-17 14:35:00,216.24,216.45,216.12,216.12,7706.0,212.5893,212.7957,212.4713,212.4713,7706.0
2023-01-17 14:40:00,215.74,216.06,215.74,215.79,1888.0,212.0977,212.4123,212.0977,212.1469,1888.0
2023-01-17 14:45:00,215.93,216.14,215.93,216.06,2195.0,212.2845,212.4909,212.2845,212.4123,2195.0
2023-01-17 14:50:00,216.02,216.28,215.99,216.18,4995.0,212.373,212.6286,212.3435,212.5303,4995.0
2023-01-17 14:55:00,216.09,216.1,215.74,215.74,2876.0,212.4418,212.4516,212.0977,212.0977,2876.0
2023-01-17 15:00:00,215.83,216.12,215.83,216.06,4619.0,212.1862,212.4713,212.1862,212.4123,4619.0
2023-01-17 15:05:00,215.95,216.06,215.46,215.61,4789.0,212.3042,212.4123,211.8224,211.9699,4789.0
2023-01-17 15:10:00,215.48,215.5,215.24,215.47,4860.0,211.8421,211.8618,211.6061,211.8323,4860.0
2023-01-17 15:15:00,215.5,216.15,215.35,215.98,5890.0,211.8618,212.5008,211.7143,212.3336,5890.0
2023-01-17 15:20:00,215.82,216.03,215.66,215.95,6168.0,212.1763,212.3828,212.019,212.3042,6168.0
2023-01-17 15:25:00,215.94,216.03,215.87,215.91,2901.0,212.2943,212.3828,212.2255,212.2648,2901.0
2023-01-17 15:30:00,215.98,216.18,215.76,216.15,7395.0,212.3336,212.5303,212.1174,212.5008,7395.0
2023-01-17 15:35:00,216.13,216.18,215.83,216.0,7708.0,212.4811,212.5303,212.1862,212.3533,7708.0
2023-01-17 15:40:00,216.0,216.17,215.65,215.68,6950.0,212.3533,212.5204,212.0092,212.0387,6950.0
2023-01-17 15:45:00,215.71,216.01,215.66,215.87,13614.0,212.0682,212.3631,212.019,212.2255,13614.0
2023-01-17 15:50:00,215.92,215.97,215.28,215.81,31105.0,212.2747,212.3238,211.6455,212.1665,31105.0
2023-01-17 15:55:00,215.9,216.49,215.8,215.99,66057.0,212.255,212.835,212.1567,212.3435,66057.0
2023-01-18 09:30:00,218.28,220.61,218.28,220.61,9933.0,214.5948,216.8855,214.5948,216.8855,9933.0
2023-01-18 09:35:00,220.4,221.03,219.52,220.24,15997.0,216.679,217.2984,215.8139,216.5217,15997.0
2023-01-18 09:40:00,220.53,221.12,220.21,220.32,5209.0,216.8068,217.3869,216.4922,216.6004,5209.0
2023-01-18 09:45:00,220.41,220.84,220.32,220.39,1836.0,216.6889,217.1116,216.6004,216.6692,1836.0
2023-01-18 09:50:00,220.38,221.23,220.06,220.17,3871.0,216.6594,217.495,216.3448,216.4529,3871.0
2023-01-18 09:55:00,219.92,220.54,219.92,220.54,2297.0,216.2071,216.8167,216.2071,216.8167,2297.0
2023-01-18 10:00:00,220.41,220.64,220.06,220.2,1890.0,216.6889,216.915,216.3448,216.4824,1890.0
2023-01-18 10:05:00,220.28,220.64,219.91,219.99,7047.0,216.5611,216.915,216.1973,216.2759,7047.0
2023-01-18 10:10:00,219.99,220.24,219.92,220.2,8314.0,216.2759,216.5217,216.2071,216.4824,8314.0
2023-01-18 10:15:00,220.27,220.35,219.18,219.25,14949.0,216.5512,216.6299,215.4796,215.5484,14949.0
2023-01-18 10:20:00,219.35,220.16,219.35,220.16,11514.0,215.6468,216.4431,215.6468,216.4431,11514.0
2023-01-18 10:25:00,220.26,220.52,219.79,220.21,6575.0,216.5414,216.797,216.0793,216.4922,6575.0
2023-01-18 10:30:00,220.24,220.48,219.84,220.04,13019.0,216.5217,216.7577,216.1285,216.3251,13019.0
2023-01-18 10:35:00,219.89,220.14,219.44,219.44,12406.0,216.1776,216.4234,215.7352,215.7352,12406.0
2023-01-18 10:40:00,219.34,219.36,218.89,219.01,940.0,215.6369,215.6566,215.1945,215.3125,940.0
2023-01-18 10:45:00,219.15,219.86,219.15,219.69,3998.0,215.4501,216.1481,215.4501,215.981,3998.0
2023-01-18 10:50:00,219.66,219.66,218.94,219.0,1786.0,215.9515,215.9515,215.2437,215.3027,1786.0
2023-01-18 10:55:00,219.0,219.28,218.72,219.26,3534.0,215.3027,215.5779,215.0274,215.5583,3534.0
2023-01-18 11:00:00,219.25,219.28,218.9,219.0,1549.0,215.5484,215.5779,215.2043,215.3027,1549.0
2023-01-18 11:05:00,218.8,218.84,218.21,218.37,1900.0,215.106,215.1454,214.526,214.6833,1900.0
2023-01-18 11:10:00,218.35,218.35,218.1,218.27,1770.0,214.6636,214.6636,214.4179,214.585,1770.0
2023-01-18 11:15:00,218.33,218.45,218.21,218.26,3160.0,214.644,214.7619,214.526,214.5752,3160.0
2023-01-18 11:20:00,218.36,218.38,217.8,218.09,4586.0,214.6735,214.6931,214.1229,214.408,4586.0
2023-01-18 11:25:00,218.19,218.66,218.03,218.51,3759.0,214.5063,214.9684,214.349,214.8209,3759.0
2023-01-18 11:30:00,218.58,218.6,217.9,217.9,4775.0,214.8898,214.9094,214.2212,214.2212,4775.0
2023-01-18 11:35:00,218.09,218.27,217.88,217.89,2902.0,214.408,214.585,214.2016,214.2114,2902.0
2023-01-18 11:40:00,217.87,218.17,217.75,217.94,2577.0,214.1917,214.4867,214.0738,214.2606,2577.0
2023-01-18 11:45:00,218.09,218.63,218.09,218.63,2667.0,214.408,214.9389,214.408,214.9389,2667.0
2023-01-18 11:50:00,218.51,218.58,218.22,218.36,2088.0,214.8209,214.8898,214.5358,214.6735,2088.0
2023-01-18 11:55:00,218.28,218.66,218.27,218.66,2072.0,214.5948,214.9684,214.585,214.9684,2072.0
2023-01-18 12:00:00,218.59,218.94,218.46,218.46,2447.0,214.8996,215.2437,214.7718,214.7718,2447.0
2023-01-18 12:05:00,218.54,218.85,218.47,218.85,3420.0,214.8504,215.1552,214.7816,215.1552,3420.0
2023-01-18 12:10:00,218.95,219.18,218.95,219.16,604.0,215.2535,215.4796,215.2535,215.46,604.0
2023-01-18 12:15:00,219.17,219.17,218.53,218.63,2277.0,215.4698,215.4698,214.8406,214.9389,2277.0
2023-01-18 12:20:00,218.67,218.73,218.5,218.6,2060.0,214.9782,215.0372,214.8111,214.9094,2060.0
2023-01-18 12:25:00,218.57,218.65,218.1,218.28,2927.0,214.8799,214.9586,214.4179,214.5948,2927.0
2023-01-18 12:30:00,218.19,218.32,218.07,218.07,3127.0,214.5063,214.6341,214.3884,214.3884,3127.0
2023-01-18 12:35:00,218.24,218.43,217.99,218.14,4696.0,214.5555,214.7423,214.3097,214.4572,4696.0
2023-01-18 12:40:00,218.14,218.33,217.91,218.23,6321.0,214.4572,214.644,214.2311,214.5457,6321.0
2023-01-18 12:45:00,218.21,218.3,218.09,218.25,10672.0,214.526,214.6145,214.408,214.5653,10672.0
2023-01-18 12:50:00,218.32,218.43,217.94,217.99,4381.0,214.6341,214.7423,214.2606,214.3097,4381.0
2023-01-18 12:55:00,218.02,218.02,217.66,217.82,1500.0,214.3392,214.3392,213.9853,214.1426,1500.0
2023-01-18 13:00:00,217.76,218.19,217.67,217.68,4007.0,214.0836,214.5063,213.9951,214.0049,4007.0
2023-01-18 13:05:00,217.67,217.69,217.46,217.51,6179.0,213.9951,214.0148,213.7887,213.8378,6179.0
2023-01-18 13:10:00,217.52,217.79,217.5,217.78,3910.0,213.8476,214.1131,213.828,214.1033,3910.0
2023-01-18 13:15:00,217.8,217.92,217.7,217.77,2679.0,214.1229,214.2409,214.0246,214.0934,2679.0
2023-01-18 13:20:00,217.85,218.02,217.7,217.73,2500.0,214.1721,214.3392,214.0246,214.0541,2500.0
2023-01-18 13:25:00,217.73,217.86,217.51,217.86,3883.0,214.0541,214.1819,213.8378,214.1819,3883.0
2023-01-18 13:30:00,217.93,217.93,217.7,217.77,3140.0,214.2507,214.2507,214.0246,214.0934,3140.0
2023-01-18 13:35:00,217.8,217.98,217.72,217.75,2418.0,214.1229,214.2999,214.0443,214.0738,2418.0
2023-01-18 13:40:00,217.75,217.96,217.69,217.93,4522.0,214.0738,214.2802,214.0148,214.2507,4522.0
2023-01-18 13:45:00,217.91,218.23,217.87,217.88,3431.0,214.2311,214.5457,214.1917,214.2016,3431.0
2023-01-18 13:50:00,217.94,218.02,217.94,218.02,1421.0,214.2606,214.3392,214.2606,214.3392,1421.0
2023-01-18 13:55:00,217.92,217.92,217.69,217.8,2157.0,214.2409,214.2409,214.0148,214.1229,2157.0
2023-01-18 14:00:00,217.7,217.9,217.69,217.85,4605.0,214.0246,214.2212,214.0148,214.1721,4605.0
2023-01-18 14:05:00,217.84,217.84,217.5,217.63,3218.0,214.1622,214.1622,213.828,213.9558,3218.0
2023-01-18 14:10:00,217.64,217.64,217.27,217.46,2827.0,213.9656,213.9656,213.6019,213.7887,2827.0
2023-01-18 14:15:00,217.41,217.49,217.39,217.4,2710.0,213.7395,213.8182,213.7198,213.7297,2710.0
2023-01-18 14:20:00,217.57,217.72,217.52,217.64,1945.0,213.8968,214.0443,213.8476,213.9656,1945.0
2023-01-18 14:25:00,217.53,217.84,217.53,217.84,1200.0,213.8575,214.1622,213.8575,214.1622,1200.0
2023-01-18 14:30:00,217.83,217.88,217.7,217.85,3021.0,214.1524,214.2016,214.0246,214.1721,3021.0
2023-01-18 14:35:00,217.8,217.81,217.54,217.81,4914.0,214.1229,214.1328,213.8673,214.1328,4914.0
2023-01-18 14:40:00,217.72,217.87,217.68,217.82,4957.0,214.0443,214.1917,214.0049,214.1426,4957.0
2023-01-18 14:45:00,217.85,217.92,217.52,217.84,5564.0,214.1721,214.2409,213.8476,214.1622,5564.0
2023-01-18 14:50:00,217.75,217.78,217.62,217.77,5708.0,214.0738,214.1033,213.946,214.0934,5708.0
2023-01-18 14:55:00,217.78,217.88,217.68,217.88,6993.0,214.1033,214.2016,214.0049,214.2016,6993.0
2023-01-18 15:00:00,217.88,217.96,217.67,217.67,7528.0,214.2016,214.2802,213.9951,213.9951,7528.0
2023-01-18 15:05:00,217.58,217.76,217.55,217.72,1608.0,213.9066,214.0836,213.8771,214.0443,1608.0
2023-01-18 15:10:00,217.71,218.2,217.71,218.2,6423.0,214.0344,214.5162,214.0344,214.5162,6423.0
2023-01-18 15:15:00,218.17,218.27,217.84,217.89,7842.0,214.4867,214.585,214.1622,214.2114,7842.0
2023-01-18 15:20:00,217.83,218.26,217.83,218.05,5495.0,214.1524,214.5752,214.1524,214.3687,5495.0
2023-01-18 15:25:00,218.05,218.21,218.01,218.11,7711.0,214.3687,214.526,214.3294,214.4277,7711.0
2023-01-18 15:30:00,218.08,218.13,217.83,217.87,10951.0,214.3982,214.4473,214.1524,214.1917,10951.0
2023-01-18 15:35:00,217.84,218.12,217.64,217.65,5413.0,214.1622,214.4375,213.9656,213.9755,5413.0
2023-01-18 15:40:00,217.58,217.78,217.47,217.61,8553.0,213.9066,214.1033,213.7985,213.9361,8553.0
2023-01-18 15:45:00,217.61,217.79,217.43,217.59,11875.0,213.9361,214.1131,213.7592,213.9165,11875.0
2023-01-18 15:50:00,217.66,217.96,217.52,217.74,31201.0,213.9853,214.2802,213.8476,214.0639,31201.0
2023-01-18 15:55:00,217.73,217.86,217.43,217.64,43837.0,214.0541,214.1819,213.7592,213.9656,43837.0
2023-01-19 09:30:00,214.94,215.96,214.94,215.64,4552.0,211.3112,212.314,211.3112,211.9994,4552.0
2023-01-19 09:35:00,215.59,216.15,215.59,216.11,1038.0,211.9502,212.5008,211.9502,212.4615,1038.0
2023-01-19 09:40:00,216.11,216.34,215.12,215.12,7488.0,212.4615,212.6876,211.4882,211.4882,7488.0
2023-01-19 09:45:00,215.09,215.31,214.9,215.11,17252.0,211.4587,211.675,211.2719,211.4783,17252.0
2023-01-19 09:50:00,215.1,215.28,214.6,214.78,21167.0,211.4685,211.6455,210.9769,211.1539,21167.0
2023-01-19 09:55:00,214.72,215.72,214.69,215.62,11039.0,211.0949,212.078,211.0654,211.9797,11039.0
2023-01-19 10:00:00,215.48,216.29,215.48,215.92,2420.0,211.8421,212.6384,211.8421,212.2747,2420.0
2023-01-19 10:05:00,216.22,216.38,215.6,215.76,18852.0,212.5696,212.7269,211.9601,212.1174,18852.0
2023-01-19 10:10:00,215.85,215.89,214.94,215.1,24073.0,212.2058,212.2452,211.3112,211.4685,24073.0
2023-01-19 10:15:00,215.0,215.54,214.5,215.22,13517.0,211.3702,211.9011,210.8786,211.5865,13517.0
2023-01-19 10:20:00,215.22,215.51,215.05,215.33,14687.0,211.5865,211.8716,211.4193,211.6946,14687.0
2023-01-19 10:25:00,215.37,216.13,215.37,216.05,21353.0,211.7339,212.4811,211.7339,212.4025,21353.0
2023-01-19 10:30:00,216.04,216.14,214.82,215.65,20498.0,212.3926,212.4909,211.1932,212.0092,20498.0
2023-01-19 10:35:00,215.62,215.72,215.34,215.67,31162.0,211.9797,212.078,211.7045,212.0289,31162.0
2023-01-19 10:40:00,215.69,215.95,215.5,215.59,30156.0,212.0485,212.3042,211.8618,211.9502,30156.0
2023-01-19 10:45:00,215.56,215.81,215.51,215.7,22205.0,211.9207,212.1665,211.8716,212.0584,22205.0
2023-01-19 10:50:00,215.7,215.72,214.78,215.22,24173.0,212.0584,212.078,211.1539,211.5865,24173.0
2023-01-19 10:55:00,215.16,215.28,214.84,215.16,48760.0,211.5275,211.6455,211.2129,211.5275,48760.0
2023-01-19 11:00:00,215.16,215.87,215.05,215.4,27821.0,211.5275,212.2255,211.4193,211.7634,27821.0
2023-01-19 11:05:00,215.47,215.7,215.06,215.36,10383.0,211.8323,212.0584,211.4292,211.7241,10383.0
2023-01-19 11:10:00,215.22,215.85,215.22,215.85,13702.0,211.5865,212.2058,211.5865,212.2058,13702.0
2023-01-19 11:15:00,215.8,216.56,215.73,216.5,10565.0,212.1567,212.9039,212.0879,212.8449,10565.0
2023-01-19 11:20:00,216.45,216.65,216.24,216.44,5291.0,212.7957,212.9923,212.5893,212.7859,5291.0
2023-01-19 11:25:00,216.48,216.59,216.15,216.21,16725.0,212.8252,212.9333,212.5008,212.5598,16725.0
2023-01-19 11:30:00,216.3,216.53,216.1,216.3,20116.0,212.6482,212.8744,212.4516,212.6482,20116.0
2023-01-19 11:35:00,216.3,216.66,215.84,216.63,15958.0,212.6482,213.0022,212.196,212.9727,15958.0
2023-01-19 11:40:00,216.74,216.76,216.33,216.4,3551.0,213.0808,213.1005,212.6777,212.7466,3551.0
2023-01-19 11:45:00,216.4,216.66,216.24,216.66,27780.0,212.7466,213.0022,212.5893,213.0022,27780.0
2023-01-19 11:50:00,216.68,216.68,216.27,216.5,5220.0,213.0218,213.0218,212.6188,212.8449,5220.0
2023-01-19 11:55:00,216.53,216.85,216.48,216.85,1901.0,212.8744,213.189,212.8252,213.189,1901.0
2023-01-19 12:00:00,216.9,217.29,216.9,217.06,2647.0,213.2381,213.6215,213.2381,213.3954,2647.0
2023-01-19 12:05:00,216.97,217.23,216.68,216.7,3596.0,213.3069,213.5625,213.0218,213.0415,3596.0
2023-01-19 12:10:00,216.65,216.73,216.25,216.47,12310.0,212.9923,213.071,212.5991,212.8154,12310.0
2023-01-19 12:15:00,216.53,216.63,216.3,216.46,17950.0,212.8744,212.9727,212.6482,212.8055,17950.0
2023-01-19 12:20:00,216.49,216.65,216.28,216.41,19091.0,212.835,212.9923,212.6286,212.7564,19091.0
2023-01-19 12:25:00,216.42,216.86,216.4,216.83,9878.0,212.7662,213.1988,212.7466,213.1693,9878.0
2023-01-19 12:30:00,216.8,216.85,216.67,216.84,11482.0,213.1398,213.189,213.012,213.1791,11482.0
2023-01-19 12:35:00,216.82,216.99,216.74,216.78,5200.0,213.1595,213.3266,213.0808,213.1201,5200.0
2023-01-19 12:40:00,216.71,216.91,216.71,216.91,5469.0,213.0513,213.2479,213.0513,213.2479,5469.0
2023-01-19 12:45:00,216.96,217.04,216.66,216.76,8153.0,213.2971,213.3758,213.0022,213.1005,8153.0
2023-01-19 12:50:00,216.8,216.85,216.63,216.77,11337.0,213.1398,213.189,212.9727,213.1103,11337.0
2023-01-19 12:55:00,216.8,217.09,216.77,217.04,4492.0,213.1398,213.4249,213.1103,213.3758,4492.0
2023-01-19 13:00:00,217.19,217.62,217.05,217.36,5115.0,213.5232,213.946,213.3856,213.6903,5115.0
2023-01-19 13:05:00,217.17,217.29,217.0,217.27,6029.0,213.5036,213.6215,213.3364,213.6019,6029.0
2023-01-19 13:10:00,217.25,217.3,216.5,216.81,10470.0,213.5822,213.6314,212.8449,213.1496,10470.0
2023-01-19 13:15:00,216.56,217.31,216.18,217.25,16130.0,212.9039,213.6412,212.5303,213.5822,16130.0
2023-01-19 13:20:00,217.26,217.56,217.21,217.25,2386.0,213.592,213.887,213.5429,213.5822,2386.0
2023-01-19 13:25:00,217.29,217.35,217.08,217.35,15493.0,213.6215,213.6805,213.4151,213.6805,15493.0
2023-01-19 13:30:00,217.42,217.84,217.41,217.66,4542.0,213.7493,214.1622,213.7395,213.9853,4542.0
2023-01-19 13:35:00,217.73,217.81,217.58,217.75,2808.0,214.0541,214.1328,213.9066,214.0738,2808.0
2023-01-19 13:40:00,217.83,218.0,217.71,217.71,3166.0,214.1524,214.3195,214.0344,214.0344,3166.0
2023-01-19 13:45:00,217.73,217.8,217.21,217.21,2048.0,214.0541,214.1229,213.5429,213.5429,2048.0
2023-01-19 13:50:00,217.34,217.7,217.23,217.5,2590.0,213.6707,214.0246,213.5625,213.828,2590.0
2023-01-19 13:55:00,217.43,217.48,217.29,217.29,2251.0,213.7592,213.8083,213.6215,213.6215,2251.0
2023-01-19 14:00:00,217.53,217.56,217.04,217.34,8881.0,213.8575,213.887,213.3758,213.6707,8881.0
2023-01-19 14:05:00,217.26,217.29,217.06,217.22,7221.0,213.592,213.6215,213.3954,213.5527,7221.0
2023-01-19 14:10:00,217.2,217.67,217.2,217.67,4535.0,213.5331,213.9951,213.5331,213.9951,4535.0
2023-01-19 14:15:00,217.75,217.75,217.43,217.5,1833.0,214.0738,214.0738,213.7592,213.828,1833.0
2023-01-19 14:20:00,217.48,217.66,217.4,217.66,3545.0,213.8083,213.9853,213.7297,213.9853,3545.0
2023-01-19 14:25:00,217.59,217.59,217.37,217.37,2300.0,213.9165,213.9165,213.7002,213.7002,2300.0
2023-01-19 14:30:00,217.35,217.47,217.23,217.41,2200.0,213.6805,213.7985,213.5625,213.7395,2200.0
2023-01-19 14:35:00,217.59,217.83,217.58,217.63,3120.0,213.9165,214.1524,213.9066,213.9558,3120.0
2023-01-19 14:40:00,217.52,217.81,217.48,217.64,2085.0,213.8476,214.1328,213.8083,213.9656,2085.0
2023-01-19 14:45:00,217.62,217.83,217.37,217.45,2600.0,213.946,214.1524,213.7002,213.7788,2600.0
2023-01-19 14:50:00,217.4,217.4,217.2,217.29,3701.0,213.7297,213.7297,213.5331,213.6215,3701.0
2023-01-19 14:55:00,217.21,217.78,217.21,217.63,5051.0,213.5429,214.1033,213.5429,213.9558,5051.0
2023-01-19 15:00:00,217.84,217.88,217.62,217.62,1705.0,214.1622,214.2016,213.946,213.946,1705.0
2023-01-19 15:05:00,217.67,217.72,217.46,217.46,2532.0,213.9951,214.0443,213.7887,213.7887,2532.0
2023-01-19 15:10:00,217.46,217.82,217.44,217.82,3843.0,213.7887,214.1426,213.769,214.1426,3843.0
2023-01-19 15:15:00,217.71,217.84,217.35,217.35,2833.0,214.0344,214.1622,213.6805,213.6805,2833.0
2023-01-19 15:20:00,217.59,217.6,217.36,217.55,9674.0,213.9165,213.9263,213.6903,213.8771,9674.0
2023-01-19 15:25:00,217.49,217.87,217.48,217.8,8048.0,213.8182,214.1917,213.8083,214.1229,8048.0
2023-01-19 15:30:00,217.74,217.74,217.32,217.54,9670.0,214.0639,214.0639,213.651,213.8673,9670.0
2023-01-19 15:35:00,217.57,217.87,217.5,217.79,13430.0,213.8968,214.1917,213.828,214.1131,13430.0
2023-01-19 15:40:00,217.8,217.9,217.73,217.83,15617.0,214.1229,214.2212,214.0541,214.1524,15617.0
2023-01-19 15:45:00,217.87,217.95,217.67,217.82,25518.0,214.1917,214.2704,213.9951,214.1426,25518.0
2023-01-19 15:50:00,217.8,217.87,217.62,217.68,50349.0,214.1229,214.1917,213.946,214.0049,50349.0
2023-01-19 15:55:00,217.62,217.77,217.27,217.51,83677.0,213.946,214.0934,213.6019,213.8378,83677.0
2023-01-20 09:30:00,216.91,218.0,216.91,217.74,43120.0,213.2479,214.3195,213.2479,214.0639,43120.0
2023-01-20 09:35:00,217.53,218.0,216.99,217.77,5513.0,213.8575,214.3195,213.3266,214.0934,5513.0
2023-01-20 09:40:00,217.49,217.93,217.34,217.75,14268.0,213.8182,214.2507,213.6707,214.0738,14268.0
2023-01-20 09:45:00,217.67,217.91,217.5,217.73,18443.0,213.9951,214.2311,213.828,214.0541,18443.0
2023-01-20 09:50:00,217.55,218.05,217.54,217.72,4742.0,213.8771,214.3687,213.8673,214.0443,4742.0
2023-01-20 09:55:00,217.73,218.08,217.65,217.91,1913.0,214.0541,214.3982,213.9755,214.2311,1913.0
2023-01-20 10:00:00,217.7,217.86,217.47,217.74,11154.0,214.0246,214.1819,213.7985,214.0639,11154.0
2023-01-20 10:05:00,217.74,218.12,217.74,217.89,1800.0,214.0639,214.4375,214.0639,214.2114,1800.0
2023-01-20 10:10:00,217.81,218.02,217.4,217.78,20196.0,214.1328,214.3392,213.7297,214.1033,20196.0
2023-01-20 10:15:00,217.85,218.0,217.68,217.94,24996.0,214.1721,214.3195,214.0049,214.2606,24996.0
2023-01-20 10:20:00,217.9,218.09,217.66,217.66,20056.0,214.2212,214.408,213.9853,213.9853,20056.0
2023-01-20 10:25:00,217.89,218.13,217.19,218.12,47460.0,214.2114,214.4473,213.5232,214.4375,47460.0
2023-01-20 10:30:00,217.74,218.15,217.74,218.15,700.0,214.0639,214.467,214.0639,214.467,700.0
2023-01-20 10:35:00,218.16,218.2,217.86,218.04,2268.0,214.4768,214.5162,214.1819,214.3589,2268.0
2023-01-20 10:40:00,218.03,218.13,217.92,217.99,1100.0,214.349,214.4473,214.2409,214.3097,1100.0
2023-01-20 10:45:00,217.95,218.1,217.92,218.05,1742.0,214.2704,214.4179,214.2409,214.3687,1742.0
2023-01-20 10:50:00,217.95,218.31,217.92,218.31,7747.0,214.2704,214.6243,214.2409,214.6243,7747.0
2023-01-20 10:55:00,218.47,218.63,218.47,218.63,401.0,214.7816,214.9389,214.7816,214.9389,401.0
2023-01-20 11:00:00,218.73,219.33,218.73,219.33,864.0,215.0372,215.6271,215.0372,215.6271,864.0
2023-01-20 11:05:00,219.16,219.16,219.01,219.08,1115.0,215.46,215.46,215.3125,215.3813,1115.0
2023-01-20 11:10:00,219.21,219.69,219.21,219.26,3832.0,215.5091,215.981,215.5091,215.5583,3832.0
2023-01-20 11:15:00,219.27,219.27,219.26,219.27,500.0,215.5681,215.5681,215.5583,215.5681,500.0
2023-01-20 11:20:00,218.94,219.14,218.88,219.14,1153.0,215.2437,215.4403,215.1847,215.4403,1153.0
2023-01-20 11:25:00,219.1,219.19,219.09,219.19,460.0,215.401,215.4895,215.3911,215.4895,460.0
2023-01-20 11:30:00,219.28,219.35,219.13,219.25,1206.0,215.5779,215.6468,215.4305,215.5484,1206.0
2023-01-20 11:35:00,219.12,219.12,218.88,219.02,554.0,215.4206,215.4206,215.1847,215.3223,554.0
2023-01-20 11:40:00,218.6,218.84,218.6,218.79,1655.0,214.9094,215.1454,214.9094,215.0962,1655.0
2023-01-20 11:45:00,218.83,219.08,218.76,219.05,2145.0,215.1355,215.3813,215.0667,215.3518,2145.0
2023-01-20 11:50:00,218.97,218.97,218.75,218.76,662.0,215.2732,215.2732,215.0569,215.0667,662.0
2023-01-20 11:55:00,218.69,218.91,218.69,218.72,1025.0,214.9979,215.2142,214.9979,215.0274,1025.0
2023-01-20 12:00:00,218.82,218.92,218.82,218.92,201.0,215.1257,215.224,215.1257,215.224,201.0
2023-01-20 12:05:00,218.9,218.93,218.78,218.79,600.0,215.2043,215.2338,215.0864,215.0962,600.0
2023-01-20 12:10:00,218.79,218.79,218.54,218.54,200.0,215.0962,215.0962,214.8504,214.8504,200.0
2023-01-20 12:15:00,218.62,218.62,218.56,218.57,420.0,214.9291,214.9291,214.8701,214.8799,420.0
2023-01-20 12:20:00,218.71,218.8,218.63,218.63,1332.0,215.0176,215.106,214.9389,214.9389,1332.0
2023-01-20 12:25:00,218.65,218.79,218.63,218.63,1524.0,214.9586,215.0962,214.9389,214.9389,1524.0
2023-01-20 12:30:00,218.61,218.61,218.51,218.53,2144.0,214.9192,214.9192,214.8209,214.8406,2144.0
2023-01-20 12:35:00,218.56,219.27,218.56,219.2,4533.0,214.8701,215.5681,214.8701,215.4993,4533.0
2023-01-20 12:40:00,219.2,219.42,219.06,219.4,2536.0,215.4993,215.7156,215.3616,215.6959,2536.0
2023-01-20 12:45:00,219.36,219.57,219.35,219.52,1522.0,215.6566,215.863,215.6468,215.8139,1522.0
2023-01-20 12:50:00,219.63,219.63,219.63,219.63,235.0,215.922,215.922,215.922,215.922,235.0
2023-01-20 12:55:00,219.48,219.51,219.42,219.51,4086.0,215.7746,215.8041,215.7156,215.8041,4086.0
2023-01-20 13:00:00,219.57,219.84,219.5,219.84,1804.0,215.863,216.1285,215.7942,216.1285,1804.0
2023-01-20 13:05:00,219.82,219.84,219.7,219.71,496.0,216.1088,216.1285,215.9908,216.0007,496.0
2023-01-20 13:10:00,219.6,219.85,219.38,219.84,4391.0,215.8925,216.1383,215.6762,216.1285,4391.0
2023-01-20 13:15:00,219.78,219.78,219.23,219.27,2800.0,216.0695,216.0695,215.5288,215.5681,2800.0
2023-01-20 13:20:00,219.27,220.01,219.27,220.0,9696.0,215.5681,216.2956,215.5681,216.2858,9696.0
2023-01-20 13:25:00,220.04,220.11,219.89,220.11,12572.0,216.3251,216.3939,216.1776,216.3939,12572.0
2023-01-20 13:30:00,220.36,220.36,220.36,220.36,100.0,216.6397,216.6397,216.6397,216.6397,100.0
2023-01-20 13:35:00,220.3,220.78,220.3,220.65,1357.0,216.5807,217.0526,216.5807,216.9248,1357.0
2023-01-20 13:40:00,220.66,220.66,220.4,220.4,714.0,216.9346,216.9346,216.679,216.679,714.0
2023-01-20 13:45:00,220.24,220.67,220.24,220.67,890.0,216.5217,216.9445,216.5217,216.9445,890.0
2023-01-20 13:50:00,220.77,220.77,220.61,220.61,1856.0,217.0428,217.0428,216.8855,216.8855,1856.0
2023-01-20 13:55:00,220.61,220.83,220.61,220.7,501.0,216.8855,217.1018,216.8855,216.974,501.0
2023-01-20 14:00:00,220.7,220.7,220.55,220.69,845.0,216.974,216.974,216.8265,216.9641,845.0
2023-01-20 14:05:00,220.62,220.89,220.58,220.89,1292.0,216.8953,217.1608,216.856,217.1608,1292.0
2023-01-20 14:10:00,220.97,221.21,220.97,221.21,1295.0,217.2394,217.4754,217.2394,217.4754,1295.0
2023-01-20 14:15:00,221.22,221.36,221.1,221.1,1200.0,217.4852,217.6228,217.3672,217.3672,1200.0
2023-01-20 14:20:00,221.32,221.35,221.21,221.21,903.0,217.5835,217.613,217.4754,217.4754,903.0
2023-01-20 14:25:00,221.21,221.23,221.15,221.23,1000.0,217.4754,217.495,217.4164,217.495,1000.0
2023-01-20 14:30:00,221.27,222.09,221.27,222.0,18190.0,217.5343,218.3405,217.5343,218.252,18190.0
2023-01-20 14:35:00,222.0,222.12,222.0,222.12,2837.0,218.252,218.37,218.252,218.37,2837.0
2023-01-20 14:40:00,222.2,222.44,221.93,222.16,29232.0,218.4486,218.6846,218.1832,218.4093,29232.0
2023-01-20 14:45:00,222.13,222.22,221.88,222.04,2100.0,218.3798,218.4683,218.134,218.2913,2100.0
2023-01-20 14:50:00,222.01,222.19,221.96,222.19,1201.0,218.2618,218.4388,218.2127,218.4388,1201.0
2023-01-20 14:55:00,222.16,222.46,222.08,222.46,869.0,218.4093,218.7042,218.3307,218.7042,869.0
2023-01-20 15:00:00,222.56,222.79,222.5,222.79,1700.0,218.8026,219.0287,218.7436,219.0287,1700.0
2023-01-20 15:05:00,222.75,222.92,222.75,222.89,900.0,218.9894,219.1565,218.9894,219.127,900.0
2023-01-20 15:10:00,222.92,223.42,222.89,223.17,5213.0,219.1565,219.648,219.127,219.4023,5213.0
2023-01-20 15:15:00,223.11,223.19,222.93,222.96,7200.0,219.3433,219.4219,219.1663,219.1958,7200.0
2023-01-20 15:20:00,222.94,222.99,222.25,222.3,11985.0,219.1761,219.2253,218.4978,218.5469,11985.0
2023-01-20 15:25:00,222.3,222.79,222.3,222.57,8330.0,218.5469,219.0287,218.5469,218.8124,8330.0
2023-01-20 15:30:00,222.67,222.87,222.47,222.75,10800.0,218.9107,219.1073,218.7141,218.9894,10800.0
2023-01-20 15:35:00,222.61,222.83,222.48,222.83,17362.0,218.8517,219.068,218.7239,219.068,17362.0
2023-01-20 15:40:00,222.73,222.78,222.55,222.6,57395.0,218.9697,219.0188,218.7927,218.8419,57395.0
2023-01-20 15:45:00,222.58,222.64,222.36,222.37,63564.0,218.8222,218.8812,218.6059,218.6158,63564.0
2023-01-20 15:50:00,222.18,222.95,222.08,222.59,55059.0,218.429,219.186,218.3307,218.8321,55059.0
2023-01-20 15:55:00,222.58,222.74,222.22,222.62,35528.0,218.8222,218.9795,218.4683,218.8615,35528.0
2023-01-23 09:30:00,222.54,223.26,222.36,222.53,209776.0,218.7829,219.4907,218.6059,218.7731,209776.0
2023-01-23 09:35:00,222.11,222.12,221.45,221.97,600.0,218.3602,218.37,217.7113,218.2225,600.0
2023-01-23 09:40:00,221.88,222.28,221.84,222.28,300.0,218.134,218.5273,218.0947,218.5273,300.0
2023-01-23 09:45:00,222.31,223.28,222.31,223.2,7643.0,218.5568,219.5104,218.5568,219.4318,7643.0
2023-01-23 09:50:00,223.27,223.86,223.27,223.75,1500.0,219.5006,220.0806,219.5006,219.9725,1500.0
2023-01-23 09:55:00,223.75,223.96,223.4,223.4,800.0,219.9725,220.1789,219.6284,219.6284,800.0
2023-01-23 10:00:00,223.68,225.0,223.68,224.94,5159.0,219.9036,221.2014,219.9036,221.1424,5159.0
2023-01-23 10:05:00,224.87,225.25,224.71,224.77,5670.0,221.0736,221.4471,220.9163,220.9752,5670.0
2023-01-23 10:10:00,224.68,224.74,223.4,223.4,18831.0,220.8868,220.9458,219.6284,219.6284,18831.0
2023-01-23 10:15:00,223.63,223.83,223.37,223.79,3009.0,219.8545,220.0511,219.5989,220.0118,3009.0
2023-01-23 10:20:00,223.64,223.75,223.6,223.61,1400.0,219.8643,219.9725,219.825,219.8348,1400.0
2023-01-23 10:25:00,223.86,224.15,223.08,223.16,3781.0,220.0806,220.3657,219.3138,219.3924,3781.0
2023-01-23 10:30:00,223.13,224.13,223.05,223.89,17217.0,219.3629,220.3461,219.2843,220.1101,17217.0
2023-01-23 10:35:00,223.83,223.91,223.11,223.27,23205.0,220.0511,220.1298,219.3433,219.5006,23205.0
2023-01-23 10:40:00,223.27,223.38,222.99,223.13,1617.0,219.5006,219.6087,219.2253,219.3629,1617.0
2023-01-23 10:45:00,223.24,223.88,223.2,223.87,4463.0,219.4711,220.1003,219.4318,220.0904,4463.0
2023-01-23 10:50:00,223.76,223.76,222.74,223.17,3864.0,219.9823,219.9823,218.9795,219.4023,3864.0
2023-01-23 10:55:00,223.2,223.28,223.01,223.26,2415.0,219.4318,219.5104,219.245,219.4907,2415.0
2023-01-23 11:00:00,223.31,224.4,223.27,224.4,7939.0,219.5399,220.6115,219.5006,220.6115,7939.0
2023-01-23 11:05:00,224.23,224.31,223.94,224.09,11713.0,220.4444,220.523,220.1593,220.3067,11713.0
2023-01-23 11:10:00,224.17,224.3,224.1,224.1,2168.0,220.3854,220.5132,220.3166,220.3166,2168.0
2023-01-23 11:15:00,223.92,224.25,223.92,224.2,3124.0,220.1396,220.464,220.1396,220.4149,3124.0
2023-01-23 11:20:00,224.46,224.51,223.82,223.82,3043.0,220.6705,220.7196,220.0413,220.0413,3043.0
2023-01-23 11:25:00,223.95,224.01,223.15,223.15,23731.0,220.1691,220.2281,219.3826,219.3826,23731.0
2023-01-23 11:30:00,223.15,223.6,223.12,223.44,8586.0,219.3826,219.825,219.3531,219.6677,8586.0
2023-01-23 11:35:00,223.15,223.2,222.7,223.2,1556.0,219.3826,219.4318,218.9402,219.4318,1556.0
2023-01-23 11:40:00,223.26,223.26,222.72,223.05,2185.0,219.4907,219.4907,218.9599,219.2843,2185.0
2023-01-23 11:45:00,222.92,223.28,222.92,223.11,2026.0,219.1565,219.5104,219.1565,219.3433,2026.0
2023-01-23 11:50:00,223.02,223.02,222.8,222.8,1486.0,219.2548,219.2548,219.0385,219.0385,1486.0
2023-01-23 11:55:00,222.83,224.08,222.82,223.9,17387.0,219.068,220.2969,219.0582,220.1199,17387.0
2023-01-23 12:00:00,223.73,223.73,223.35,223.5,1184.0,219.9528,219.9528,219.5792,219.7267,1184.0
2023-01-23 12:05:00,223.47,223.54,223.32,223.4,3969.0,219.6972,219.766,219.5497,219.6284,3969.0
2023-01-23 12:10:00,223.34,223.75,223.33,223.62,2771.0,219.5694,219.9725,219.5596,219.8447,2771.0
2023-01-23 12:15:00,223.53,223.64,223.39,223.64,4042.0,219.7562,219.8643,219.6185,219.8643,4042.0
2023-01-23 12:20:00,223.59,223.76,223.59,223.65,3518.0,219.8152,219.9823,219.8152,219.8742,3518.0
2023-01-23 12:25:00,223.56,223.64,223.48,223.58,1816.0,219.7857,219.8643,219.707,219.8053,1816.0
2023-01-23 12:30:00,223.63,223.9,223.6,223.83,2915.0,219.8545,220.1199,219.825,220.0511,2915.0
2023-01-23 12:35:00,223.83,224.07,223.78,223.81,7086.0,220.0511,220.2871,220.002,220.0315,7086.0
2023-01-23 12:40:00,223.83,223.83,223.31,223.46,1400.0,220.0511,220.0511,219.5399,219.6874,1400.0
2023-01-23 12:45:00,223.49,223.6,223.34,223.56,2016.0,219.7169,219.825,219.5694,219.7857,2016.0
2023-01-23 12:50:00,223.56,223.72,223.36,223.66,5800.0,219.7857,219.943,219.5891,219.884,5800.0
2023-01-23 12:55:00,223.74,223.74,223.55,223.55,1019.0,219.9626,219.9626,219.7758,219.7758,1019.0
2023-01-23 13:00:00,223.6,224.07,223.59,224.0,4690.0,219.825,220.2871,219.8152,220.2182,4690.0
2023-01-23 13:05:00,224.01,224.18,223.92,224.18,7218.0,220.2281,220.3952,220.1396,220.3952,7218.0
2023-01-23 13:10:00,224.19,224.27,223.9,224.1,10449.0,220.405,220.4837,220.1199,220.3166,10449.0
2023-01-23 13:15:00,224.14,224.37,224.14,224.35,1657.0,220.3559,220.582,220.3559,220.5623,1657.0
2023-01-23 13:20:00,224.34,224.48,224.25,224.42,3504.0,220.5525,220.6901,220.464,220.6312,3504.0
2023-01-23 13:25:00,224.44,224.52,224.15,224.21,3492.0,220.6508,220.7295,220.3657,220.4247,3492.0
2023-01-23 13:30:00,224.41,224.54,224.3,224.36,2338.0,220.6213,220.7491,220.5132,220.5722,2338.0
2023-01-23 13:35:00,224.37,224.37,223.86,224.14,4466.0,220.582,220.582,220.0806,220.3559,4466.0
2023-01-23 13:40:00,224.06,224.15,223.73,223.82,2600.0,220.2772,220.3657,219.9528,220.0413,2600.0
2023-01-23 13:45:00,223.85,224.09,223.82,223.82,2846.0,220.0708,220.3067,220.0413,220.0413,2846.0
2023-01-23 13:50:00,223.93,223.96,223.7,223.87,4790.0,220.1494,220.1789,219.9233,220.0904,4790.0
2023-01-23 13:55:00,223.87,224.07,223.69,223.81,12966.0,220.0904,220.2871,219.9135,220.0315,12966.0
2023-01-23 14:00:00,223.76,223.83,223.42,223.46,34633.0,219.9823,220.0511,219.648,219.6874,34633.0
2023-01-23 14:05:00,223.44,223.44,223.17,223.2,5342.0,219.6677,219.6677,219.4023,219.4318,5342.0
2023-01-23 14:10:00,223.2,223.5,223.09,223.27,53851.0,219.4318,219.7267,219.3236,219.5006,53851.0
2023-01-23 14:15:00,223.11,223.39,223.11,223.28,22255.0,219.3433,219.6185,219.3433,219.5104,22255.0
2023-01-23 14:20:00,223.27,223.27,222.83,222.98,6635.0,219.5006,219.5006,219.068,219.2155,6635.0
2023-01-23 14:25:00,222.98,223.04,222.35,222.35,9021.0,219.2155,219.2745,218.5961,218.5961,9021.0
2023-01-23 14:30:00,222.43,222.56,221.91,222.31,33391.0,218.6748,218.8026,218.1635,218.5568,33391.0
2023-01-23 14:35:00,222.12,222.31,221.93,221.93,4877.0,218.37,218.5568,218.1832,218.1832,4877.0
2023-01-23 14:40:00,221.98,222.52,221.91,222.52,3934.0,218.2324,218.7632,218.1635,218.7632,3934.0
2023-01-23 14:45:00,222.53,222.56,222.32,222.39,7364.0,218.7731,218.8026,218.5666,218.6354,7364.0
2023-01-23 14:50:00,222.43,222.5,221.95,222.1,6940.0,218.6748,218.7436,218.2029,218.3503,6940.0
2023-01-23 14:55:00,222.19,222.43,221.82,221.96,4367.0,218.4388,218.6748,218.0751,218.2127,4367.0
2023-01-23 15:00:00,222.06,222.22,221.89,222.03,4335.0,218.311,218.4683,218.1439,218.2815,4335.0
2023-01-23 15:05:00,222.03,222.25,221.93,222.18,1779.0,218.2815,218.4978,218.1832,218.429,1779.0
2023-01-23 15:10:00,222.22,222.35,222.02,222.34,3799.0,218.4683,218.5961,218.2717,218.5863,3799.0
2023-01-23 15:15:00,222.17,222.22,221.97,222.02,4650.0,218.4191,218.4683,218.2225,218.2717,4650.0
2023-01-23 15:20:00,222.0,222.28,221.91,222.0,6560.0,218.252,218.5273,218.1635,218.252,6560.0
2023-01-23 15:25:00,222.0,222.16,221.86,222.16,12989.0,218.252,218.4093,218.1144,218.4093,12989.0
2023-01-23 15:30:00,222.16,222.16,221.97,222.02,9300.0,218.4093,218.4093,218.2225,218.2717,9300.0
2023-01-23 15:35:00,222.03,222.24,221.99,222.17,6709.0,218.2815,218.488,218.2422,218.4191,6709.0
2023-01-23 15:40:00,222.13,222.13,221.9,222.06,12464.0,218.3798,218.3798,218.1537,218.311,12464.0
2023-01-23 15:45:00,222.13,222.3,222.04,222.28,9315.0,218.3798,218.5469,218.2913,218.5273,9315.0
2023-01-23 15:50:00,222.21,222.43,222.19,222.27,23126.0,218.4585,218.6748,218.4388,218.5175,23126.0
2023-01-23 15:55:00,222.22,222.41,221.92,222.05,85747.0,218.4683,218.6551,218.1734,218.3012,85747.0
2023-01-24 09:30:00,219.5,220.86,218.85,219.85,2716.0,215.7942,217.1313,215.1552,216.1383,2716.0
2023-01-24 09:35:00,220.07,220.38,219.69,220.38,3486.0,216.3546,216.6594,215.981,216.6594,3486.0
2023-01-24 09:40:00,221.18,221.91,221.18,221.69,1100.0,217.4459,218.1635,217.4459,217.9472,1100.0
2023-01-24 09:45:00,221.43,221.88,221.42,221.52,7585.0,217.6916,218.134,217.6818,217.7801,7585.0
2023-01-24 09:50:00,221.5,222.3,221.49,222.3,3167.0,217.7605,218.5469,217.7506,218.5469,3167.0
2023-01-24 09:55:00,222.31,222.45,221.6,222.04,5908.0,218.5568,218.6944,217.8588,218.2913,5908.0
2023-01-24 10:00:00,222.18,222.85,221.91,222.46,1527.0,218.429,219.0877,218.1635,218.7042,1527.0
2023-01-24 10:05:00,222.42,222.6,222.14,222.3,584.0,218.6649,218.8419,218.3896,218.5469,584.0
2023-01-24 10:10:00,222.94,223.27,222.62,223.25,3188.0,219.1761,219.5006,218.8615,219.4809,3188.0
2023-01-24 10:15:00,223.85,224.05,223.43,223.44,4000.0,220.0708,220.2674,219.6579,219.6677,4000.0
2023-01-24 10:20:00,223.44,223.44,221.97,222.55,5516.0,219.6677,219.6677,218.2225,218.7927,5516.0
2023-01-24 10:25:00,222.54,222.78,222.28,222.38,1200.0,218.7829,219.0188,218.5273,218.6256,1200.0
2023-01-24 10:30:00,222.72,222.72,222.38,222.44,1400.0,218.9599,218.9599,218.6256,218.6846,1400.0
2023-01-24 10:35:00,222.28,222.36,221.79,222.23,3261.0,218.5273,218.6059,218.0456,218.4781,3261.0
2023-01-24 10:40:00,222.3,223.24,222.3,223.24,900.0,218.5469,219.4711,218.5469,219.4711,900.0
2023-01-24 10:45:00,223.35,223.5,222.32,222.72,7639.0,219.5792,219.7267,218.5666,218.9599,7639.0
2023-01-24 10:50:00,222.72,224.18,222.72,224.18,11082.0,218.9599,220.3952,218.9599,220.3952,11082.0
2023-01-24 10:55:00,224.12,224.61,224.03,224.37,4261.0,220.3362,220.8179,220.2477,220.582,4261.0
2023-01-24 11:00:00,224.52,224.76,224.26,224.64,2015.0,220.7295,220.9654,220.4739,220.8474,2015.0
2023-01-24 11:05:00,224.73,225.12,224.68,224.75,5553.0,220.9359,221.3193,220.8868,220.9556,5553.0
2023-01-24 11:10:00,224.81,225.04,224.31,224.67,4603.0,221.0146,221.2407,220.523,220.8769,4603.0
2023-01-24 11:15:00,224.58,224.58,224.09,224.31,2893.0,220.7885,220.7885,220.3067,220.523,2893.0
2023-01-24 11:20:00,224.2,224.69,224.19,224.49,7321.0,220.4149,220.8966,220.405,220.7,7321.0
2023-01-24 11:25:00,224.39,224.6,224.33,224.34,11130.0,220.6017,220.8081,220.5427,220.5525,11130.0
2023-01-24 11:30:00,224.39,224.76,224.29,224.54,4087.0,220.6017,220.9654,220.5034,220.7491,4087.0
2023-01-24 11:35:00,224.48,224.48,224.0,224.0,1104.0,220.6901,220.6901,220.2182,220.2182,1104.0
2023-01-24 11:40:00,223.98,224.25,223.97,224.13,5198.0,220.1986,220.464,220.1888,220.3461,5198.0
2023-01-24 11:45:00,224.24,224.74,224.17,224.73,2140.0,220.4542,220.9458,220.3854,220.9359,2140.0
2023-01-24 11:50:00,224.78,225.45,224.71,224.72,6544.0,220.9851,221.6438,220.9163,220.9261,6544.0
2023-01-24 11:55:00,224.7,224.87,224.56,224.58,2115.0,220.9064,221.0736,220.7688,220.7885,2115.0
2023-01-24 12:00:00,224.68,224.68,224.32,224.45,1401.0,220.8868,220.8868,220.5328,220.6606,1401.0
2023-01-24 12:05:00,224.71,224.96,224.71,224.85,1200.0,220.9163,221.162,220.9163,221.0539,1200.0
2023-01-24 12:10:00,224.86,224.87,224.64,224.64,1900.0,221.0637,221.0736,220.8474,220.8474,1900.0
2023-01-24 12:15:00,224.69,224.69,223.87,223.87,2998.0,220.8966,220.8966,220.0904,220.0904,2998.0
2023-01-24 12:20:00,223.9,223.9,223.78,223.78,720.0,220.1199,220.1199,220.002,220.002,720.0
2023-01-24 12:25:00,223.71,224.22,223.49,224.22,4419.0,219.9331,220.4345,219.7169,220.4345,4419.0
2023-01-24 12:30:00,224.17,224.17,223.96,223.97,1517.0,220.3854,220.3854,220.1789,220.1888,1517.0
2023-01-24 12:35:00,223.74,223.84,223.74,223.84,420.0,219.9626,220.0609,219.9626,220.0609,420.0
2023-01-24 12:40:00,223.7,223.81,223.61,223.61,310.0,219.9233,220.0315,219.8348,219.8348,310.0
2023-01-24 12:45:00,223.61,223.84,223.61,223.71,1161.0,219.8348,220.0609,219.8348,219.9331,1161.0
2023-01-24 12:50:00,223.66,223.67,223.63,223.66,800.0,219.884,219.8938,219.8545,219.884,800.0
2023-01-24 12:55:00,223.67,223.7,223.47,223.47,1523.0,219.8938,219.9233,219.6972,219.6972,1523.0
2023-01-24 13:00:00,223.59,223.82,223.47,223.49,2419.0,219.8152,220.0413,219.6972,219.7169,2419.0
2023-01-24 13:05:00,223.48,223.6,223.41,223.59,552.0,219.707,219.825,219.6382,219.8152,552.0
2023-01-24 13:10:00,223.63,223.64,223.6,223.6,328.0,219.8545,219.8643,219.825,219.825,328.0
2023-01-24 13:15:00,223.86,224.2,223.86,224.09,1800.0,220.0806,220.4149,220.0806,220.3067,1800.0
2023-01-24 13:20:00,224.22,224.22,223.95,223.96,1126.0,220.4345,220.4345,220.1691,220.1789,1126.0
2023-01-24 13:25:00,223.98,224.13,223.98,224.13,900.0,220.1986,220.3461,220.1986,220.3461,900.0
2023-01-24 13:30:00,223.98,224.1,223.92,223.95,1181.0,220.1986,220.3166,220.1396,220.1691,1181.0
2023-01-24 13:35:00,224.02,224.1,224.02,224.03,524.0,220.2379,220.3166,220.2379,220.2477,524.0
2023-01-24 13:40:00,223.99,224.25,223.97,224.01,1729.0,220.2084,220.464,220.1888,220.2281,1729.0
2023-01-24 13:45:00,223.97,224.21,223.86,223.86,1300.0,220.1888,220.4247,220.0806,220.0806,1300.0
2023-01-24 13:50:00,223.73,223.73,223.48,223.53,500.0,219.9528,219.9528,219.707,219.7562,500.0
2023-01-24 13:55:00,223.55,223.57,223.06,223.15,2803.0,219.7758,219.7955,219.2941,219.3826,2803.0
2023-01-24 14:00:00,223.03,223.03,222.64,222.64,620.0,219.2646,219.2646,218.8812,218.8812,620.0
2023-01-24 14:05:00,222.53,222.79,222.53,222.72,1612.0,218.7731,219.0287,218.7731,218.9599,1612.0
2023-01-24 14:10:00,222.72,223.09,222.71,223.09,1202.0,218.9599,219.3236,218.95,219.3236,1202.0
2023-01-24 14:15:00,223.12,223.2,223.09,223.09,667.0,219.3531,219.4318,219.3236,219.3236,667.0
2023-01-24 14:20:00,223.05,223.26,223.05,223.15,838.0,219.2843,219.4907,219.2843,219.3826,838.0
2023-01-24 14:25:00,223.31,223.39,223.26,223.26,337.0,219.5399,219.6185,219.4907,219.4907,337.0
2023-01-24 14:30:00,223.37,223.41,223.27,223.28,1746.0,219.5989,219.6382,219.5006,219.5104,1746.0
2023-01-24 14:35:00,223.28,223.28,223.03,223.03,1313.0,219.5104,219.5104,219.2646,219.2646,1313.0
2023-01-24 14:40:00,222.95,222.95,222.66,222.75,2997.0,219.186,219.186,218.9009,218.9894,2997.0
2023-01-24 14:45:00,222.89,222.89,222.77,222.77,300.0,219.127,219.127,219.009,219.009,300.0
2023-01-24 14:50:00,222.73,222.97,222.64,222.97,1403.0,218.9697,219.2056,218.8812,219.2056,1403.0
2023-01-24 14:55:00,222.92,223.22,222.9,223.2,27151.0,219.1565,219.4514,219.1368,219.4318,27151.0
2023-01-24 15:00:00,223.28,223.29,223.26,223.26,300.0,219.5104,219.5202,219.4907,219.4907,300.0
2023-01-24 15:05:00,223.1,223.1,222.77,222.77,2314.0,219.3334,219.3334,219.009,219.009,2314.0
2023-01-24 15:10:00,222.73,222.92,222.47,222.48,10412.0,218.9697,219.1565,218.7141,218.7239,10412.0
2023-01-24 15:15:00,222.38,222.6,222.38,222.51,6500.0,218.6256,218.8419,218.6256,218.7534,6500.0
2023-01-24 15:20:00,222.67,222.79,222.67,222.75,5842.0,218.9107,219.0287,218.9107,218.9894,5842.0
2023-01-24 15:25:00,222.65,223.09,222.65,223.09,3069.0,218.891,219.3236,218.891,219.3236,3069.0
2023-01-24 15:30:00,223.07,223.11,222.51,222.51,14185.0,219.3039,219.3433,218.7534,218.7534,14185.0
2023-01-24 15:35:00,222.49,222.8,222.39,222.8,12230.0,218.7337,219.0385,218.6354,219.0385,12230.0
2023-01-24 15:40:00,222.77,222.78,222.41,222.45,16627.0,219.009,219.0188,218.6551,218.6944,16627.0
2023-01-24 15:45:00,222.39,222.39,222.12,222.15,5678.0,218.6354,218.6354,218.37,218.3995,5678.0
2023-01-24 15:50:00,222.14,222.82,222.14,222.24,29338.0,218.3896,219.0582,218.3896,218.488,29338.0
2023-01-24 15:55:00,222.31,222.39,221.86,221.86,67523.0,218.5568,218.6354,218.1144,218.1144,67523.0
2023-01-25 09:30:00,218.5,218.84,215.9,216.3,7328.0,214.8111,215.1454,212.255,212.6482,7328.0
2023-01-25 09:35:00,216.87,216.92,216.28,216.68,3829.0,213.2086,213.2578,212.6286,213.0218,3829.0
2023-01-25 09:40:00,216.98,217.01,215.47,215.48,11038.0,213.3168,213.3463,211.8323,211.8421,11038.0
2023-01-25 09:45:00,215.35,215.5,213.9,214.11,13051.0,211.7143,211.8618,210.2888,210.4952,13051.0
2023-01-25 09:50:00,214.02,214.34,212.95,212.95,9725.0,210.4067,210.7213,209.3548,209.3548,9725.0
2023-01-25 09:55:00,212.66,212.88,210.92,211.11,12057.0,209.0697,209.286,207.3591,207.5459,12057.0
2023-01-25 10:00:00,211.11,212.61,209.91,212.33,34950.0,207.5459,209.0205,206.3661,208.7453,34950.0
2023-01-25 10:05:00,212.68,213.1,211.78,211.78,5561.0,209.0894,209.5023,208.2046,208.2046,5561.0
2023-01-25 10:10:00,212.07,212.84,212.04,212.48,21378.0,208.4897,209.2467,208.4602,208.8927,21378.0
2023-01-25 10:15:00,212.33,213.14,212.33,212.73,12158.0,208.7453,209.5416,208.7453,209.1385,12158.0
2023-01-25 10:20:00,212.57,212.64,211.79,211.91,5864.0,208.9812,209.05,208.2144,208.3324,5864.0
2023-01-25 10:25:00,212.05,212.87,211.89,212.76,51504.0,208.47,209.2762,208.3127,209.168,51504.0
2023-01-25 10:30:00,212.79,213.22,212.36,212.36,18708.0,209.1975,209.6202,208.7748,208.7748,18708.0
2023-01-25 10:35:00,212.38,212.52,211.79,212.12,8017.0,208.7944,208.9321,208.2144,208.5388,8017.0
2023-01-25 10:40:00,211.99,213.1,211.99,213.1,5835.0,208.411,209.5023,208.411,209.5023,5835.0
2023-01-25 10:45:00,212.86,213.11,212.56,212.56,10068.0,209.2663,209.5121,208.9714,208.9714,10068.0
2023-01-25 10:50:00,212.61,213.1,212.56,212.92,18778.0,209.0205,209.5023,208.9714,209.3253,18778.0
2023-01-25 10:55:00,212.98,213.12,212.77,213.1,6294.0,209.3843,209.5219,209.1778,209.5023,6294.0
2023-01-25 11:00:00,212.93,213.2,212.89,213.1,15840.0,209.3351,209.6006,209.2958,209.5023,15840.0
2023-01-25 11:05:00,213.18,213.32,212.86,212.86,10110.0,209.5809,209.7186,209.2663,209.2663,10110.0
2023-01-25 11:10:00,212.95,213.36,212.95,213.36,2377.0,209.3548,209.7579,209.3548,209.7579,2377.0
2023-01-25 11:15:00,213.44,213.62,213.4,213.42,6059.0,209.8365,210.0135,209.7972,209.8169,6059.0
2023-01-25 11:20:00,213.36,213.61,213.29,213.31,4226.0,209.7579,210.0037,209.6891,209.7087,4226.0
2023-01-25 11:25:00,213.36,213.43,213.18,213.18,500.0,209.7579,209.8267,209.5809,209.5809,500.0
2023-01-25 11:30:00,213.44,213.6,213.36,213.6,1279.0,209.8365,209.9938,209.7579,209.9938,1279.0
2023-01-25 11:35:00,213.31,214.39,213.31,214.29,9856.0,209.7087,210.7705,209.7087,210.6722,9856.0
2023-01-25 11:40:00,214.29,214.29,213.94,214.17,7755.0,210.6722,210.6722,210.3281,210.5542,7755.0
2023-01-25 11:45:00,214.2,214.3,214.12,214.3,4809.0,210.5837,210.682,210.505,210.682,4809.0
2023-01-25 11:50:00,214.3,214.64,214.25,214.33,10901.0,210.682,211.0163,210.6329,210.7115,10901.0
2023-01-25 11:55:00,214.57,214.74,214.43,214.65,5579.0,210.9475,211.1146,210.8098,211.0261,5579.0
2023-01-25 12:00:00,214.75,214.94,214.58,214.94,1837.0,211.1244,211.3112,210.9573,211.3112,1837.0
2023-01-25 12:05:00,214.93,215.0,214.76,214.9,5344.0,211.3014,211.3702,211.1342,211.2719,5344.0
2023-01-25 12:10:00,214.99,215.02,214.8,214.85,2170.0,211.3604,211.3899,211.1736,211.2227,2170.0
2023-01-25 12:15:00,214.91,214.92,214.71,214.76,1304.0,211.2817,211.2915,211.0851,211.1342,1304.0
2023-01-25 12:20:00,214.62,214.67,214.1,214.45,1428.0,210.9966,211.0458,210.4854,210.8295,1428.0
2023-01-25 12:25:00,214.48,214.49,214.4,214.49,700.0,210.859,210.8688,210.7803,210.8688,700.0
2023-01-25 12:30:00,214.39,214.58,214.39,214.41,1759.0,210.7705,210.9573,210.7705,210.7902,1759.0
2023-01-25 12:35:00,214.43,214.63,214.43,214.63,712.0,210.8098,211.0064,210.8098,211.0064,712.0
2023-01-25 12:40:00,214.72,215.14,214.72,215.13,9734.0,211.0949,211.5078,211.0949,211.498,9734.0
2023-01-25 12:45:00,215.2,215.2,214.97,215.0,4915.0,211.5668,211.5668,211.3407,211.3702,4915.0
2023-01-25 12:50:00,215.04,215.12,214.99,215.0,4222.0,211.4095,211.4882,211.3604,211.3702,4222.0
2023-01-25 12:55:00,214.96,215.12,214.96,215.01,2000.0,211.3309,211.4882,211.3309,211.38,2000.0
2023-01-25 13:00:00,215.01,215.43,214.9,215.02,13940.0,211.38,211.7929,211.2719,211.3899,13940.0
2023-01-25 13:05:00,215.09,215.25,215.0,215.04,2315.0,211.4587,211.616,211.3702,211.4095,2315.0
2023-01-25 13:10:00,215.08,215.37,215.08,215.26,4472.0,211.4488,211.7339,211.4488,211.6258,4472.0
2023-01-25 13:15:00,215.31,215.31,215.09,215.25,3042.0,211.675,211.675,211.4587,211.616,3042.0
2023-01-25 13:20:00,215.24,215.32,215.15,215.25,3300.0,211.6061,211.6848,211.5177,211.616,3300.0
2023-01-25 13:25:00,215.4,215.48,215.25,215.44,3560.0,211.7634,211.8421,211.616,211.8028,3560.0
2023-01-25 13:30:00,215.42,215.49,215.15,215.15,2673.0,211.7831,211.8519,211.5177,211.5177,2673.0
2023-01-25 13:35:00,215.27,215.55,215.21,215.34,1700.0,211.6356,211.9109,211.5766,211.7045,1700.0
2023-01-25 13:40:00,215.43,215.54,215.31,215.38,2418.0,211.7929,211.9011,211.675,211.7438,2418.0
2023-01-25 13:45:00,215.42,215.68,215.4,215.66,8252.0,211.7831,212.0387,211.7634,212.019,8252.0
2023-01-25 13:50:00,215.66,216.08,215.61,215.69,16651.0,212.019,212.432,211.9699,212.0485,16651.0
2023-01-25 13:55:00,215.69,215.96,215.63,215.96,1193.0,212.0485,212.314,211.9896,212.314,1193.0
2023-01-25 14:00:00,216.0,216.01,215.75,215.75,8027.0,212.3533,212.3631,212.1075,212.1075,8027.0
2023-01-25 14:05:00,215.86,216.08,215.86,216.05,6009.0,212.2157,212.432,212.2157,212.4025,6009.0
2023-01-25 14:10:00,216.0,216.5,216.0,216.5,5934.0,212.3533,212.8449,212.3533,212.8449,5934.0
2023-01-25 14:15:00,216.51,216.63,216.27,216.5,7139.0,212.8547,212.9727,212.6188,212.8449,7139.0
2023-01-25 14:20:00,216.48,216.48,216.05,216.05,3646.0,212.8252,212.8252,212.4025,212.4025,3646.0
2023-01-25 14:25:00,216.2,216.2,215.73,215.85,4394.0,212.5499,212.5499,212.0879,212.2058,4394.0
2023-01-25 14:30:00,215.82,216.02,215.48,215.7,30051.0,212.1763,212.373,211.8421,212.0584,30051.0
2023-01-25 14:35:00,215.55,215.81,215.53,215.71,42950.0,211.9109,212.1665,211.8912,212.0682,42950.0
2023-01-25 14:40:00,215.73,215.79,215.66,215.79,5599.0,212.0879,212.1469,212.019,212.1469,5599.0
2023-01-25 14:45:00,215.8,215.9,215.52,215.75,9516.0,212.1567,212.255,211.8814,212.1075,9516.0
2023-01-25 14:50:00,215.92,215.92,215.7,215.78,7850.0,212.2747,212.2747,212.0584,212.137,7850.0
2023-01-25 14:55:00,215.78,215.96,215.65,215.66,9232.0,212.137,212.314,212.0092,212.019,9232.0
2023-01-25 15:00:00,215.65,216.08,215.57,216.02,10993.0,212.0092,212.432,211.9306,212.373,10993.0
2023-01-25 15:05:00,216.02,216.13,215.91,215.95,8676.0,212.373,212.4811,212.2648,212.3042,8676.0
2023-01-25 15:10:00,215.91,215.98,215.48,215.5,10505.0,212.2648,212.3336,211.8421,211.8618,10505.0
2023-01-25 15:15:00,215.58,215.86,215.41,215.86,7806.0,211.9404,212.2157,211.7733,212.2157,7806.0
2023-01-25 15:20:00,215.78,215.85,215.72,215.74,5530.0,212.137,212.2058,212.078,212.0977,5530.0
2023-01-25 15:25:00,215.72,215.86,215.6,215.79,9039.0,212.078,212.2157,211.9601,212.1469,9039.0
2023-01-25 15:30:00,215.76,215.86,215.61,215.75,12030.0,212.1174,212.2157,211.9699,212.1075,12030.0
2023-01-25 15:35:00,215.74,216.07,215.71,215.91,41443.0,212.0977,212.4221,212.0682,212.2648,41443.0
2023-01-25 15:40:00,215.87,215.89,215.53,215.53,30273.0,212.2255,212.2452,211.8912,211.8912,30273.0
2023-01-25 15:45:00,215.57,215.77,215.48,215.74,44643.0,211.9306,212.1272,211.8421,212.0977,44643.0
2023-01-25 15:50:00,215.72,215.78,215.16,215.42,23251.0,212.078,212.137,211.5275,211.7831,23251.0
2023-01-25 15:55:00,215.53,215.59,215.04,215.32,74706.0,211.8912,211.9502,211.4095,211.6848,74706.0
2023-01-26 09:30:00,217.43,218.0,217.43,217.69,3180.0,213.7592,214.3195,213.7592,214.0148,3180.0
2023-01-26 09:35:00,218.59,218.59,217.03,217.05,1827.0,214.8996,214.8996,213.3659,213.3856,1827.0
2023-01-26 09:40:00,217.56,217.56,216.3,216.47,2517.0,213.887,213.887,212.6482,212.8154,2517.0
2023-01-26 09:45:00,216.53,217.18,216.44,216.44,4554.0,212.8744,213.5134,212.7859,212.7859,4554.0
2023-01-26 09:50:00,216.42,216.7,216.06,216.06,1544.0,212.7662,213.0415,212.4123,212.4123,1544.0
2023-01-26 09:55:00,215.96,216.12,215.73,215.73,5300.0,212.314,212.4713,212.0879,212.0879,5300.0
2023-01-26 10:00:00,216.02,216.42,215.84,216.14,2500.0,212.373,212.7662,212.196,212.4909,2500.0
2023-01-26 10:05:00,216.06,216.42,215.67,216.05,10780.0,212.4123,212.7662,212.0289,212.4025,10780.0
2023-01-26 10:10:00,216.18,217.41,215.95,217.41,7846.0,212.5303,213.7395,212.3042,213.7395,7846.0
2023-01-26 10:15:00,217.47,217.98,217.47,217.58,4414.0,213.7985,214.2999,213.7985,213.9066,4414.0
2023-01-26 10:20:00,217.47,217.55,217.0,217.1,4733.0,213.7985,213.8771,213.3364,213.4347,4733.0
2023-01-26 10:25:00,217.02,217.02,215.96,216.29,6512.0,213.3561,213.3561,212.314,212.6384,6512.0
2023-01-26 10:30:00,216.31,216.42,216.06,216.31,1308.0,212.6581,212.7662,212.4123,212.6581,1308.0
2023-01-26 10:35:00,216.21,216.22,215.46,215.51,28070.0,212.5598,212.5696,211.8224,211.8716,28070.0
2023-01-26 10:40:00,215.71,216.17,215.69,215.91,5371.0,212.0682,212.5204,212.0485,212.2648,5371.0
2023-01-26 10:45:00,216.13,216.44,216.06,216.44,1116.0,212.4811,212.7859,212.4123,212.7859,1116.0
2023-01-26 10:50:00,216.47,216.5,215.24,215.34,8566.0,212.8154,212.8449,211.6061,211.7045,8566.0
2023-01-26 10:55:00,215.25,215.47,215.25,215.44,3400.0,211.616,211.8323,211.616,211.8028,3400.0
2023-01-26 11:00:00,215.25,215.72,215.25,215.58,1006.0,211.616,212.078,211.616,211.9404,1006.0
2023-01-26 11:05:00,215.51,215.51,215.22,215.38,1601.0,211.8716,211.8716,211.5865,211.7438,1601.0
2023-01-26 11:10:00,215.34,215.61,215.19,215.61,5226.0,211.7045,211.9699,211.557,211.9699,5226.0
2023-01-26 11:15:00,215.74,215.9,215.47,215.63,2102.0,212.0977,212.255,211.8323,211.9896,2102.0
2023-01-26 11:20:00,215.37,215.45,215.19,215.24,2817.0,211.7339,211.8126,211.557,211.6061,2817.0
2023-01-26 11:25:00,215.21,215.85,215.2,215.84,1588.0,211.5766,212.2058,211.5668,212.196,1588.0
2023-01-26 11:30:00,215.84,215.95,215.72,215.77,801.0,212.196,212.3042,212.078,212.1272,801.0
2023-01-26 11:35:00,215.78,215.9,215.56,215.56,1372.0,212.137,212.255,211.9207,211.9207,1372.0
2023-01-26 11:40:00,215.62,216.0,215.51,215.77,15034.0,211.9797,212.3533,211.8716,212.1272,15034.0
2023-01-26 11:45:00,215.66,215.8,215.45,215.8,3388.0,212.019,212.1567,211.8126,212.1567,3388.0
2023-01-26 11:50:00,215.68,215.68,215.55,215.55,345.0,212.0387,212.0387,211.9109,211.9109,345.0
2023-01-26 11:55:00,215.4,215.64,215.38,215.64,1722.0,211.7634,211.9994,211.7438,211.9994,1722.0
2023-01-26 12:00:00,215.89,215.95,215.79,215.85,1153.0,212.2452,212.3042,212.1469,212.2058,1153.0
2023-01-26 12:05:00,215.86,216.15,215.85,215.95,5208.0,212.2157,212.5008,212.2058,212.3042,5208.0
2023-01-26 12:10:00,216.07,216.1,215.89,215.9,1101.0,212.4221,212.4516,212.2452,212.255,1101.0
2023-01-26 12:15:00,215.85,215.85,215.46,215.65,901.0,212.2058,212.2058,211.8224,212.0092,901.0
2023-01-26 12:20:00,215.55,215.69,215.32,215.32,3444.0,211.9109,212.0485,211.6848,211.6848,3444.0
2023-01-26 12:25:00,215.42,215.44,215.4,215.4,837.0,211.7831,211.8028,211.7634,211.7634,837.0
2023-01-26 12:30:00,215.34,215.46,215.3,215.41,2786.0,211.7045,211.8224,211.6651,211.7733,2786.0
2023-01-26 12:35:00,215.32,215.36,215.22,215.32,4225.0,211.6848,211.7241,211.5865,211.6848,4225.0
2023-01-26 12:40:00,215.36,215.42,215.15,215.3,7483.0,211.7241,211.7831,211.5177,211.6651,7483.0
2023-01-26 12:45:00,215.28,215.33,215.1,215.15,13350.0,211.6455,211.6946,211.4685,211.5177,13350.0
2023-01-26 12:50:00,215.2,215.46,215.19,215.41,4215.0,211.5668,211.8224,211.557,211.7733,4215.0
2023-01-26 12:55:00,215.3,215.57,215.27,215.28,3072.0,211.6651,211.9306,211.6356,211.6455,3072.0
2023-01-26 13:00:00,215.36,215.58,215.31,215.41,2454.0,211.7241,211.9404,211.675,211.7733,2454.0
2023-01-26 13:05:00,215.29,215.29,214.93,215.05,3026.0,211.6553,211.6553,211.3014,211.4193,3026.0
2023-01-26 13:10:00,215.21,215.43,215.18,215.37,2135.0,211.5766,211.7929,211.5472,211.7339,2135.0
2023-01-26 13:15:00,215.4,215.43,215.14,215.25,1953.0,211.7634,211.7929,211.5078,211.616,1953.0
2023-01-26 13:20:00,215.4,215.54,215.24,215.51,5006.0,211.7634,211.9011,211.6061,211.8716,5006.0
2023-01-26 13:25:00,215.37,215.64,215.37,215.53,2000.0,211.7339,211.9994,211.7339,211.8912,2000.0
2023-01-26 13:30:00,215.59,215.7,215.5,215.57,2054.0,211.9502,212.0584,211.8618,211.9306,2054.0
2023-01-26 13:35:00,215.59,215.75,215.58,215.68,2921.0,211.9502,212.1075,211.9404,212.0387,2921.0
2023-01-26 13:40:00,215.71,215.71,215.51,215.66,3707.0,212.0682,212.0682,211.8716,212.019,3707.0
2023-01-26 13:45:00,215.73,215.9,215.47,215.47,2608.0,212.0879,212.255,211.8323,211.8323,2608.0
2023-01-26 13:50:00,215.51,215.54,215.2,215.21,3085.0,211.8716,211.9011,211.5668,211.5766,3085.0
2023-01-26 13:55:00,215.22,215.38,215.2,215.3,2494.0,211.5865,211.7438,211.5668,211.6651,2494.0
2023-01-26 14:00:00,215.25,215.43,215.18,215.31,7140.0,211.616,211.7929,211.5472,211.675,7140.0
2023-01-26 14:05:00,215.42,215.6,215.38,215.6,3105.0,211.7831,211.9601,211.7438,211.9601,3105.0
2023-01-26 14:10:00,215.48,215.5,215.31,215.31,2520.0,211.8421,211.8618,211.675,211.675,2520.0
2023-01-26 14:15:00,215.27,215.48,215.22,215.37,5079.0,211.6356,211.8421,211.5865,211.7339,5079.0
2023-01-26 14:20:00,215.34,215.4,215.24,215.25,2103.0,211.7045,211.7634,211.6061,211.616,2103.0
2023-01-26 14:25:00,215.25,215.33,215.18,215.31,13523.0,211.616,211.6946,211.5472,211.675,13523.0
2023-01-26 14:30:00,215.37,215.38,215.23,215.28,4430.0,211.7339,211.7438,211.5963,211.6455,4430.0
2023-01-26 14:35:00,215.31,215.38,215.25,215.25,6031.0,211.675,211.7438,211.616,211.616,6031.0
2023-01-26 14:40:00,215.3,215.46,215.3,215.34,3500.0,211.6651,211.8224,211.6651,211.7045,3500.0
2023-01-26 14:45:00,215.37,215.4,215.2,215.3,4596.0,211.7339,211.7634,211.5668,211.6651,4596.0
2023-01-26 14:50:00,215.28,215.35,214.75,214.79,9884.0,211.6455,211.7143,211.1244,211.1637,9884.0
2023-01-26 14:55:00,214.72,215.13,214.71,215.13,5715.0,211.0949,211.498,211.0851,211.498,5715.0
2023-01-26 15:00:00,215.2,215.35,215.09,215.3,3877.0,211.5668,211.7143,211.4587,211.6651,3877.0
2023-01-26 15:05:00,215.23,215.27,215.05,215.27,3000.0,211.5963,211.6356,211.4193,211.6356,3000.0
2023-01-26 15:10:00,215.24,215.4,215.24,215.39,52630.0,211.6061,211.7634,211.6061,211.7536,52630.0
2023-01-26 15:15:00,215.45,216.17,215.45,215.98,34776.0,211.8126,212.5204,211.8126,212.3336,34776.0
2023-01-26 15:20:00,216.1,216.37,215.99,216.23,8522.0,212.4516,212.7171,212.3435,212.5794,8522.0
2023-01-26 15:25:00,216.23,216.52,216.15,216.27,4794.0,212.5794,212.8645,212.5008,212.6188,4794.0
2023-01-26 15:30:00,216.27,216.64,216.18,216.58,12858.0,212.6188,212.9825,212.5303,212.9235,12858.0
2023-01-26 15:35:00,216.62,216.89,216.61,216.74,8839.0,212.9628,213.2283,212.953,213.0808,8839.0
2023-01-26 15:40:00,216.76,216.92,216.54,216.54,8130.0,213.1005,213.2578,212.8842,212.8842,8130.0
2023-01-26 15:45:00,216.48,216.63,216.4,216.57,11012.0,212.8252,212.9727,212.7466,212.9137,11012.0
2023-01-26 15:50:00,216.57,217.11,216.57,216.92,44704.0,212.9137,213.4446,212.9137,213.2578,44704.0
2023-01-26 15:55:00,216.98,217.15,216.73,217.13,51618.0,213.3168,213.4839,213.071,213.4642,51618.0
2023-01-27 09:30:00,216.24,218.43,215.67,217.34,14372.0,212.5893,214.7423,212.0289,213.6707,14372.0
2023-01-27 09:35:00,217.55,217.99,216.6,217.4,86899.0,213.8771,214.3097,212.9432,213.7297,86899.0
2023-01-27 09:40:00,217.2,217.31,216.42,216.75,12653.0,213.5331,213.6412,212.7662,213.0906,12653.0
2023-01-27 09:45:00,216.76,217.28,216.76,217.28,400.0,213.1005,213.6117,213.1005,213.6117,400.0
2023-01-27 09:50:00,217.19,217.26,217.19,217.25,400.0,213.5232,213.592,213.5232,213.5822,400.0
2023-01-27 09:55:00,217.57,217.57,216.98,217.31,1676.0,213.8968,213.8968,213.3168,213.6412,1676.0
2023-01-27 10:00:00,217.28,217.62,216.76,217.23,12316.0,213.6117,213.946,213.1005,213.5625,12316.0
2023-01-27 10:05:00,217.28,217.5,217.18,217.46,2230.0,213.6117,213.828,213.5134,213.7887,2230.0
2023-01-27 10:10:00,217.31,217.63,217.07,217.12,4322.0,213.6412,213.9558,213.4052,213.4544,4322.0
2023-01-27 10:15:00,217.06,217.09,216.75,216.81,1500.0,213.3954,213.4249,213.0906,213.1496,1500.0
2023-01-27 10:20:00,216.91,217.59,216.5,217.59,64382.0,213.2479,213.9165,212.8449,213.9165,64382.0
2023-01-27 10:25:00,217.78,217.95,217.42,217.82,3090.0,214.1033,214.2704,213.7493,214.1426,3090.0
2023-01-27 10:30:00,217.81,217.82,216.99,216.99,2531.0,214.1328,214.1426,213.3266,213.3266,2531.0
2023-01-27 10:35:00,217.29,217.45,217.18,217.18,3478.0,213.6215,213.7788,213.5134,213.5134,3478.0
2023-01-27 10:40:00,217.1,217.4,217.07,217.24,3086.0,213.4347,213.7297,213.4052,213.5724,3086.0
2023-01-27 10:45:00,217.12,217.32,216.47,216.58,7322.0,213.4544,213.651,212.8154,212.9235,7322.0
2023-01-27 10:50:00,216.58,216.58,216.33,216.34,4082.0,212.9235,212.9235,212.6777,212.6876,4082.0
2023-01-27 10:55:00,216.29,216.82,216.24,216.68,20301.0,212.6384,213.1595,212.5893,213.0218,20301.0
2023-01-27 11:00:00,216.57,216.7,216.32,216.62,2282.0,212.9137,213.0415,212.6679,212.9628,2282.0
2023-01-27 11:05:00,216.78,216.87,216.69,216.83,960.0,213.1201,213.2086,213.0317,213.1693,960.0
2023-01-27 11:10:00,216.81,216.9,216.69,216.9,1870.0,213.1496,213.2381,213.0317,213.2381,1870.0
2023-01-27 11:15:00,216.87,217.25,216.81,217.17,3287.0,213.2086,213.5822,213.1496,213.5036,3287.0
2023-01-27 11:20:00,217.2,217.41,217.2,217.25,1100.0,213.5331,213.7395,213.5331,213.5822,1100.0
2023-01-27 11:25:00,217.22,217.63,217.22,217.63,1400.0,213.5527,213.9558,213.5527,213.9558,1400.0
2023-01-27 11:30:00,217.63,217.76,217.41,217.6,4242.0,213.9558,214.0836,213.7395,213.9263,4242.0
2023-01-27 11:35:00,217.66,217.69,217.47,217.66,2696.0,213.9853,214.0148,213.7985,213.9853,2696.0
2023-01-27 11:40:00,217.67,217.92,217.66,217.81,2415.0,213.9951,214.2409,213.9853,214.1328,2415.0
2023-01-27 11:45:00,217.79,218.31,217.74,218.27,18035.0,214.1131,214.6243,214.0639,214.585,18035.0
2023-01-27 11:50:00,218.18,218.33,217.94,217.94,4795.0,214.4965,214.644,214.2606,214.2606,4795.0
2023-01-27 11:55:00,218.06,218.15,217.88,217.93,2084.0,214.3785,214.467,214.2016,214.2507,2084.0
2023-01-27 12:00:00,217.93,218.08,217.86,217.94,3621.0,214.2507,214.3982,214.1819,214.2606,3621.0
2023-01-27 12:05:00,217.84,217.99,217.81,217.81,3428.0,214.1622,214.3097,214.1328,214.1328,3428.0
2023-01-27 12:10:00,217.85,217.92,217.84,217.89,1100.0,214.1721,214.2409,214.1622,214.2114,1100.0
2023-01-27 12:15:00,218.09,218.37,218.08,218.37,560.0,214.408,214.6833,214.3982,214.6833,560.0
2023-01-27 12:20:00,218.42,218.42,218.03,218.03,5013.0,214.7325,214.7325,214.349,214.349,5013.0
2023-01-27 12:25:00,217.97,218.02,217.85,217.93,1623.0,214.2901,214.3392,214.1721,214.2507,1623.0
2023-01-27 12:30:00,217.95,217.97,217.84,217.97,1165.0,214.2704,214.2901,214.1622,214.2901,1165.0
2023-01-27 12:35:00,218.05,218.09,217.83,217.99,8102.0,214.3687,214.408,214.1524,214.3097,8102.0
2023-01-27 12:40:00,218.04,218.04,217.83,217.83,1454.0,214.3589,214.3589,214.1524,214.1524,1454.0
2023-01-27 12:45:00,217.89,218.01,217.89,217.99,1100.0,214.2114,214.3294,214.2114,214.3097,1100.0
2023-01-27 12:50:00,217.96,218.05,217.88,217.94,10418.0,214.2802,214.3687,214.2016,214.2606,10418.0
2023-01-27 12:55:00,217.94,217.94,217.32,217.64,5156.0,214.2606,214.2606,213.651,213.9656,5156.0
2023-01-27 13:00:00,217.61,217.79,217.39,217.76,13401.0,213.9361,214.1131,213.7198,214.0836,13401.0
2023-01-27 13:05:00,217.91,218.13,217.81,217.97,4543.0,214.2311,214.4473,214.1328,214.2901,4543.0
2023-01-27 13:10:00,217.9,217.91,217.82,217.84,500.0,214.2212,214.2311,214.1426,214.1622,500.0
2023-01-27 13:15:00,217.72,217.8,217.67,217.73,905.0,214.0443,214.1229,213.9951,214.0541,905.0
2023-01-27 13:20:00,217.8,217.87,217.8,217.87,523.0,214.1229,214.1917,214.1229,214.1917,523.0
2023-01-27 13:25:00,217.9,217.99,217.78,217.89,1852.0,214.2212,214.3097,214.1033,214.2114,1852.0
2023-01-27 13:30:00,218.04,218.05,217.95,218.0,2468.0,214.3589,214.3687,214.2704,214.3195,2468.0
2023-01-27 13:35:00,218.07,218.11,217.89,217.93,5195.0,214.3884,214.4277,214.2114,214.2507,5195.0
2023-01-27 13:40:00,217.94,217.99,217.56,217.83,7366.0,214.2606,214.3097,213.887,214.1524,7366.0
2023-01-27 13:45:00,217.81,217.9,217.72,217.72,1700.0,214.1328,214.2212,214.0443,214.0443,1700.0
2023-01-27 13:50:00,217.69,217.69,217.46,217.6,2334.0,214.0148,214.0148,213.7887,213.9263,2334.0
2023-01-27 13:55:00,217.58,217.77,217.57,217.59,2037.0,213.9066,214.0934,213.8968,213.9165,2037.0
2023-01-27 14:00:00,217.66,217.82,217.56,217.73,2315.0,213.9853,214.1426,213.887,214.0541,2315.0
2023-01-27 14:05:00,217.8,217.87,217.72,217.84,2916.0,214.1229,214.1917,214.0443,214.1622,2916.0
2023-01-27 14:10:00,217.84,217.99,217.83,217.99,1900.0,214.1622,214.3097,214.1524,214.3097,1900.0
2023-01-27 14:15:00,218.23,218.44,218.23,218.37,1617.0,214.5457,214.7521,214.5457,214.6833,1617.0
2023-01-27 14:20:00,218.5,218.71,218.37,218.59,7416.0,214.8111,215.0176,214.6833,214.8996,7416.0
2023-01-27 14:25:00,218.66,219.34,218.66,219.21,7926.0,214.9684,215.6369,214.9684,215.5091,7926.0
2023-01-27 14:30:00,219.14,219.14,218.44,218.5,3310.0,215.4403,215.4403,214.7521,214.8111,3310.0
2023-01-27 14:35:00,218.48,218.91,218.48,218.91,1160.0,214.7914,215.2142,214.7914,215.2142,1160.0
2023-01-27 14:40:00,218.87,219.14,218.87,219.14,1600.0,215.1749,215.4403,215.1749,215.4403,1600.0
2023-01-27 14:45:00,219.27,219.6,219.24,219.6,1300.0,215.5681,215.8925,215.5386,215.8925,1300.0
2023-01-27 14:50:00,219.6,219.6,219.47,219.58,972.0,215.8925,215.8925,215.7647,215.8729,972.0
2023-01-27 14:55:00,219.53,219.56,219.42,219.42,600.0,215.8237,215.8532,215.7156,215.7156,600.0
2023-01-27 15:00:00,219.49,219.58,219.49,219.54,410.0,215.7844,215.8729,215.7844,215.8335,410.0
2023-01-27 15:05:00,219.57,219.82,219.57,219.82,2269.0,215.863,216.1088,215.863,216.1088,2269.0
2023-01-27 15:10:00,219.78,219.82,219.26,219.26,11888.0,216.0695,216.1088,215.5583,215.5583,11888.0
2023-01-27 15:15:00,219.28,219.28,218.88,218.97,9285.0,215.5779,215.5779,215.1847,215.2732,9285.0
2023-01-27 15:20:00,218.97,219.04,218.65,218.74,9136.0,215.2732,215.342,214.9586,215.0471,9136.0
2023-01-27 15:25:00,218.68,218.73,218.37,218.73,8150.0,214.9881,215.0372,214.6833,215.0372,8150.0
2023-01-27 15:30:00,218.73,219.25,218.73,219.19,23224.0,215.0372,215.5484,215.0372,215.4895,23224.0
2023-01-27 15:35:00,219.22,219.22,218.57,218.65,7552.0,215.5189,215.5189,214.8799,214.9586,7552.0
2023-01-27 15:40:00,218.67,218.96,218.67,218.83,8515.0,214.9782,215.2633,214.9782,215.1355,8515.0
2023-01-27 15:45:00,218.83,218.83,218.49,218.8,8186.0,215.1355,215.1355,214.8013,215.106,8186.0
2023-01-27 15:50:00,218.8,219.03,218.06,218.15,24269.0,215.106,215.3322,214.3785,214.467,24269.0
2023-01-27 15:55:00,218.04,218.18,217.66,218.18,65484.0,214.3589,214.4965,213.9853,214.4965,65484.0
2023-01-30 09:30:00,216.22,216.63,214.76,216.14,15869.0,212.5696,212.9727,211.1342,212.4909,15869.0
2023-01-30 09:35:00,215.51,217.66,215.5,217.14,27152.0,211.8716,213.9853,211.8618,213.4741,27152.0
2023-01-30 09:40:00,217.09,217.09,215.2,216.36,13701.0,213.4249,213.4249,211.5668,212.7072,13701.0
2023-01-30 09:45:00,216.36,217.18,215.82,215.96,4212.0,212.7072,213.5134,212.1763,212.314,4212.0
2023-01-30 09:50:00,215.97,216.16,214.65,214.72,12319.0,212.3238,212.5106,211.0261,211.0949,12319.0
2023-01-30 09:55:00,214.75,215.82,214.54,215.68,14657.0,211.1244,212.1763,210.918,212.0387,14657.0
2023-01-30 10:00:00,215.81,215.99,215.15,215.23,6283.0,212.1665,212.3435,211.5177,211.5963,6283.0
2023-01-30 10:05:00,215.28,215.73,215.18,215.41,9078.0,211.6455,212.0879,211.5472,211.7733,9078.0
2023-01-30 10:10:00,215.36,215.48,215.03,215.08,6589.0,211.7241,211.8421,211.3997,211.4488,6589.0
2023-01-30 10:15:00,215.21,215.86,214.67,214.94,37389.0,211.5766,212.2157,211.0458,211.3112,37389.0
2023-01-30 10:20:00,214.95,215.12,214.83,214.83,6586.0,211.321,211.4882,211.2031,211.2031,6586.0
2023-01-30 10:25:00,214.84,215.6,214.37,214.82,20579.0,211.2129,211.9601,210.7508,211.1932,20579.0
2023-01-30 10:30:00,214.82,214.82,214.48,214.48,6910.0,211.1932,211.1932,210.859,210.859,6910.0
2023-01-30 10:35:00,214.62,214.9,214.08,214.2,17315.0,210.9966,211.2719,210.4657,210.5837,17315.0
2023-01-30 10:40:00,214.3,214.3,213.42,213.47,6554.0,210.682,210.682,209.8169,209.866,6554.0
2023-01-30 10:45:00,213.34,213.34,212.65,213.01,17604.0,209.7382,209.7382,209.0599,209.4138,17604.0
2023-01-30 10:50:00,213.27,213.43,212.74,212.74,4789.0,209.6694,209.8267,209.1483,209.1483,4789.0
2023-01-30 10:55:00,212.77,213.21,212.59,213.07,10371.0,209.1778,209.6104,209.0009,209.4728,10371.0
2023-01-30 11:00:00,213.09,213.37,212.97,213.37,6825.0,209.4924,209.7677,209.3745,209.7677,6825.0
2023-01-30 11:05:00,213.4,214.32,213.4,214.31,10104.0,209.7972,210.7017,209.7972,210.6918,10104.0
2023-01-30 11:10:00,214.61,215.03,214.61,214.81,12308.0,210.9868,211.3997,210.9868,211.1834,12308.0
2023-01-30 11:15:00,214.6,215.23,214.6,215.09,4204.0,210.9769,211.5963,210.9769,211.4587,4204.0
2023-01-30 11:20:00,214.98,215.01,214.26,214.26,1614.0,211.3505,211.38,210.6427,210.6427,1614.0
2023-01-30 11:25:00,214.29,214.96,213.95,214.96,1550.0,210.6722,211.3309,210.3379,211.3309,1550.0
2023-01-30 11:30:00,215.05,215.09,214.5,214.65,27600.0,211.4193,211.4587,210.8786,211.0261,27600.0
2023-01-30 11:35:00,214.65,214.77,214.5,214.69,4515.0,211.0261,211.1441,210.8786,211.0654,4515.0
2023-01-30 11:40:00,214.67,214.77,214.59,214.74,1661.0,211.0458,211.1441,210.9671,211.1146,1661.0
2023-01-30 11:45:00,214.68,214.72,214.5,214.72,3286.0,211.0556,211.0949,210.8786,211.0949,3286.0
2023-01-30 11:50:00,214.81,214.94,214.71,214.84,1457.0,211.1834,211.3112,211.0851,211.2129,1457.0
2023-01-30 11:55:00,214.73,215.02,214.61,215.02,5300.0,211.1048,211.3899,210.9868,211.3899,5300.0
2023-01-30 12:00:00,215.17,215.29,215.04,215.07,7025.0,211.5373,211.6553,211.4095,211.439,7025.0
2023-01-30 12:05:00,215.19,215.51,215.19,215.51,11102.0,211.557,211.8716,211.557,211.8716,11102.0
2023-01-30 12:10:00,215.61,215.68,215.51,215.51,1400.0,211.9699,212.0387,211.8716,211.8716,1400.0
2023-01-30 12:15:00,215.45,215.82,215.35,215.71,2174.0,211.8126,212.1763,211.7143,212.0682,2174.0
2023-01-30 12:20:00,215.71,215.83,215.51,215.51,3624.0,212.0682,212.1862,211.8716,211.8716,3624.0
2023-01-30 12:25:00,215.53,215.53,215.27,215.39,2421.0,211.8912,211.8912,211.6356,211.7536,2421.0
2023-01-30 12:30:00,215.4,215.4,214.86,214.87,3028.0,211.7634,211.7634,211.2326,211.2424,3028.0
2023-01-30 12:35:00,214.75,214.87,214.75,214.78,9160.0,211.1244,211.2424,211.1244,211.1539,9160.0
2023-01-30 12:40:00,214.92,215.27,214.92,215.27,1577.0,211.2915,211.6356,211.2915,211.6356,1577.0
2023-01-30 12:45:00,215.24,215.49,215.09,215.44,15394.0,211.6061,211.8519,211.4587,211.8028,15394.0
2023-01-30 12:50:00,215.45,215.48,215.18,215.42,2000.0,211.8126,211.8421,211.5472,211.7831,2000.0
2023-01-30 12:55:00,215.39,215.47,215.21,215.24,2181.0,211.7536,211.8323,211.5766,211.6061,2181.0
2023-01-30 13:00:00,215.15,215.15,214.77,214.77,600.0,211.5177,211.5177,211.1441,211.1441,600.0
2023-01-30 13:05:00,214.85,214.94,214.71,214.91,5105.0,211.2227,211.3112,211.0851,211.2817,5105.0
2023-01-30 13:10:00,215.0,215.07,214.79,214.81,2167.0,211.3702,211.439,211.1637,211.1834,2167.0
2023-01-30 13:15:00,214.75,215.78,214.75,215.78,1212.0,211.1244,212.137,211.1244,212.137,1212.0
2023-01-30 13:20:00,215.66,215.72,215.54,215.69,900.0,212.019,212.078,211.9011,212.0485,900.0
2023-01-30 13:25:00,215.65,215.78,215.44,215.52,1400.0,212.0092,212.137,211.8028,211.8814,1400.0
2023-01-30 13:30:00,215.37,215.76,215.37,215.76,4435.0,211.7339,212.1174,211.7339,212.1174,4435.0
2023-01-30 13:35:00,215.73,216.51,215.68,216.51,6750.0,212.0879,212.8547,212.0387,212.8547,6750.0
2023-01-30 13:40:00,216.59,216.59,216.03,216.11,4904.0,212.9333,212.9333,212.3828,212.4615,4904.0
2023-01-30 13:45:00,216.11,216.11,215.78,216.03,4731.0,212.4615,212.4615,212.137,212.3828,4731.0
2023-01-30 13:50:00,216.08,216.47,215.93,216.47,12437.0,212.432,212.8154,212.2845,212.8154,12437.0
2023-01-30 13:55:00,216.36,216.38,216.03,216.38,5910.0,212.7072,212.7269,212.3828,212.7269,5910.0
2023-01-30 14:00:00,216.36,216.57,216.24,216.57,2371.0,212.7072,212.9137,212.5893,212.9137,2371.0
2023-01-30 14:05:00,216.58,216.73,216.48,216.51,1409.0,212.9235,213.071,212.8252,212.8547,1409.0
2023-01-30 14:10:00,216.5,216.54,216.07,216.07,4002.0,212.8449,212.8842,212.4221,212.4221,4002.0
2023-01-30 14:15:00,215.96,216.65,215.92,216.6,3163.0,212.314,212.9923,212.2747,212.9432,3163.0
2023-01-30 14:20:00,216.6,216.96,216.6,216.93,10291.0,212.9432,213.2971,212.9432,213.2676,10291.0
2023-01-30 14:25:00,216.95,217.46,216.95,217.18,6574.0,213.2873,213.7887,213.2873,213.5134,6574.0
2023-01-30 14:30:00,217.05,217.12,217.04,217.06,600.0,213.3856,213.4544,213.3758,213.3954,600.0
2023-01-30 14:35:00,217.19,217.49,217.14,217.43,904.0,213.5232,213.8182,213.4741,213.7592,904.0
2023-01-30 14:40:00,217.45,217.65,217.3,217.33,3145.0,213.7788,213.9755,213.6314,213.6609,3145.0
2023-01-30 14:45:00,217.38,217.38,216.9,216.93,6910.0,213.71,213.71,213.2381,213.2676,6910.0
2023-01-30 14:50:00,216.86,216.96,216.72,216.93,1017.0,213.1988,213.2971,213.0612,213.2676,1017.0
2023-01-30 14:55:00,216.86,217.04,216.76,216.76,5802.0,213.1988,213.3758,213.1005,213.1005,5802.0
2023-01-30 15:00:00,216.81,217.0,216.71,216.93,2700.0,213.1496,213.3364,213.0513,213.2676,2700.0
2023-01-30 15:05:00,216.87,216.87,216.4,216.55,3632.0,213.2086,213.2086,212.7466,212.894,3632.0
2023-01-30 15:10:00,216.54,216.81,216.54,216.66,5200.0,212.8842,213.1496,212.8842,213.0022,5200.0
2023-01-30 15:15:00,216.59,216.87,216.49,216.86,7910.0,212.9333,213.2086,212.835,213.1988,7910.0
2023-01-30 15:20:00,216.88,217.06,216.79,216.81,16308.0,213.2185,213.3954,213.13,213.1496,16308.0
2023-01-30 15:25:00,216.74,217.03,216.74,217.0,5996.0,213.0808,213.3659,213.0808,213.3364,5996.0
2023-01-30 15:30:00,216.97,217.28,216.8,217.25,16366.0,213.3069,213.6117,213.1398,213.5822,16366.0
2023-01-30 15:35:00,217.32,217.35,216.94,217.06,23149.0,213.651,213.6805,213.2774,213.3954,23149.0
2023-01-30 15:40:00,217.06,217.86,217.0,217.77,27936.0,213.3954,214.1819,213.3364,214.0934,27936.0
2023-01-30 15:45:00,217.76,217.92,217.4,217.4,38641.0,214.0836,214.2409,213.7297,213.7297,38641.0
2023-01-30 15:50:00,217.38,217.6,217.08,217.25,63553.0,213.71,213.9263,213.4151,213.5822,63553.0
2023-01-30 15:55:00,217.25,217.72,216.96,217.35,79548.0,213.5822,214.0443,213.2971,213.6805,79548.0
2023-01-31 09:30:00,218.3,219.35,216.39,218.57,7331.0,214.6145,215.6468,212.7367,214.8799,7331.0
2023-01-31 09:35:00,219.0,219.06,218.07,219.05,2048.0,215.3027,215.3616,214.3884,215.3518,2048.0
2023-01-31 09:40:00,218.83,219.14,218.75,218.79,1618.0,215.1355,215.4403,215.0569,215.0962,1618.0
2023-01-31 09:45:00,218.97,219.07,218.58,218.62,4240.0,215.2732,215.3715,214.8898,214.9291,4240.0
2023-01-31 09:50:00,218.63,220.0,218.63,219.71,46863.0,214.9389,216.2858,214.9389,216.0007,46863.0
2023-01-31 09:55:00,219.34,219.34,218.87,218.97,1940.0,215.6369,215.6369,215.1749,215.2732,1940.0
2023-01-31 10:00:00,218.87,219.45,218.86,218.99,2184.0,215.1749,215.7451,215.165,215.2928,2184.0
2023-01-31 10:05:00,218.98,219.49,218.65,218.71,9008.0,215.283,215.7844,214.9586,215.0176,9008.0
2023-01-31 10:10:00,218.87,219.12,218.66,218.91,2908.0,215.1749,215.4206,214.9684,215.2142,2908.0
2023-01-31 10:15:00,219.01,219.03,218.6,218.93,2131.0,215.3125,215.3322,214.9094,215.2338,2131.0
2023-01-31 10:20:00,218.96,219.31,218.85,219.31,6573.0,215.2633,215.6074,215.1552,215.6074,6573.0
2023-01-31 10:25:00,219.13,219.51,218.97,219.51,2150.0,215.4305,215.8041,215.2732,215.8041,2150.0
2023-01-31 10:30:00,219.65,219.65,219.56,219.61,1103.0,215.9417,215.9417,215.8532,215.9024,1103.0
2023-01-31 10:35:00,219.48,219.53,219.35,219.46,1438.0,215.7746,215.8237,215.6468,215.7549,1438.0
2023-01-31 10:40:00,219.02,219.42,218.92,219.0,3729.0,215.3223,215.7156,215.224,215.3027,3729.0
2023-01-31 10:45:00,219.43,219.46,219.17,219.34,3840.0,215.7254,215.7549,215.4698,215.6369,3840.0
2023-01-31 10:50:00,219.41,219.49,219.06,219.06,22885.0,215.7057,215.7844,215.3616,215.3616,22885.0
2023-01-31 10:55:00,219.13,219.14,218.92,219.06,5044.0,215.4305,215.4403,215.224,215.3616,5044.0
2023-01-31 11:00:00,219.14,219.47,219.14,219.43,3227.0,215.4403,215.7647,215.4403,215.7254,3227.0
2023-01-31 11:05:00,219.49,219.52,219.19,219.29,1971.0,215.7844,215.8139,215.4895,215.5878,1971.0
2023-01-31 11:10:00,219.05,219.15,218.98,218.99,1211.0,215.3518,215.4501,215.283,215.2928,1211.0
2023-01-31 11:15:00,219.1,219.11,218.93,219.09,4404.0,215.401,215.4108,215.2338,215.3911,4404.0
2023-01-31 11:20:00,219.12,219.37,219.07,219.3,4400.0,215.4206,215.6664,215.3715,215.5976,4400.0
2023-01-31 11:25:00,219.26,219.55,219.26,219.55,1010.0,215.5583,215.8434,215.5583,215.8434,1010.0
2023-01-31 11:30:00,219.56,219.77,219.48,219.59,3840.0,215.8532,216.0597,215.7746,215.8827,3840.0
2023-01-31 11:35:00,219.71,220.13,219.71,219.72,17909.0,216.0007,216.4136,216.0007,216.0105,17909.0
2023-01-31 11:40:00,219.56,219.56,219.52,219.56,502.0,215.8532,215.8532,215.8139,215.8532,502.0
2023-01-31 11:45:00,219.14,219.23,219.01,219.01,610.0,215.4403,215.5288,215.3125,215.3125,610.0
2023-01-31 11:50:00,219.13,219.39,219.13,219.33,1454.0,215.4305,215.6861,215.4305,215.6271,1454.0
2023-01-31 11:55:00,219.33,219.35,219.1,219.1,1011.0,215.6271,215.6468,215.401,215.401,1011.0
2023-01-31 12:00:00,219.03,219.21,218.94,219.21,4560.0,215.3322,215.5091,215.2437,215.5091,4560.0
2023-01-31 12:05:00,219.21,219.21,219.21,219.21,0.0,215.5091,215.5091,215.5091,215.5091,0.0
2023-01-31 12:10:00,219.23,219.39,219.01,219.01,1869.0,215.5288,215.6861,215.3125,215.3125,1869.0
2023-01-31 12:15:00,219.26,219.46,219.26,219.46,200.0,215.5583,215.7549,215.5583,215.7549,200.0
2023-01-31 12:20:00,219.52,219.52,219.35,219.4,600.0,215.8139,215.8139,215.6468,215.6959,600.0
2023-01-31 12:25:00,219.18,219.21,219.07,219.14,1636.0,215.4796,215.5091,215.3715,215.4403,1636.0
2023-01-31 12:30:00,219.14,219.35,219.14,219.21,3026.0,215.4403,215.6468,215.4403,215.5091,3026.0
2023-01-31 12:35:00,219.16,219.4,219.15,219.29,1976.0,215.46,215.6959,215.4501,215.5878,1976.0
2023-01-31 12:40:00,219.3,219.39,219.09,219.15,1300.0,215.5976,215.6861,215.3911,215.4501,1300.0
2023-01-31 12:45:00,219.23,219.29,219.16,219.26,500.0,215.5288,215.5878,215.46,215.5583,500.0
2023-01-31 12:50:00,219.2,219.36,219.2,219.29,2400.0,215.4993,215.6566,215.4993,215.5878,2400.0
2023-01-31 12:55:00,219.22,219.5,219.18,219.42,1802.0,215.5189,215.7942,215.4796,215.7156,1802.0
2023-01-31 13:00:00,219.55,219.63,219.55,219.56,500.0,215.8434,215.922,215.8434,215.8532,500.0
2023-01-31 13:05:00,219.53,219.59,219.41,219.43,676.0,215.8237,215.8827,215.7057,215.7254,676.0
2023-01-31 13:10:00,219.25,219.39,219.17,219.38,2317.0,215.5484,215.6861,215.4698,215.6762,2317.0
2023-01-31 13:15:00,219.31,219.38,219.19,219.37,2895.0,215.6074,215.6762,215.4895,215.6664,2895.0
2023-01-31 13:20:00,219.49,219.49,219.35,219.44,707.0,215.7844,215.7844,215.6468,215.7352,707.0
2023-01-31 13:25:00,219.43,219.44,219.25,219.25,1000.0,215.7254,215.7352,215.5484,215.5484,1000.0
2023-01-31 13:30:00,219.31,219.6,219.31,219.6,1613.0,215.6074,215.8925,215.6074,215.8925,1613.0
2023-01-31 13:35:00,219.43,219.6,219.43,219.6,346.0,215.7254,215.8925,215.7254,215.8925,346.0
2023-01-31 13:40:00,219.68,220.06,219.68,219.99,1570.0,215.9712,216.3448,215.9712,216.2759,1570.0
2023-01-31 13:45:00,220.3,220.61,220.29,220.53,921.0,216.5807,216.8855,216.5709,216.8068,921.0
2023-01-31 13:50:00,220.61,220.66,220.55,220.59,1125.0,216.8855,216.9346,216.8265,216.8658,1125.0
2023-01-31 13:55:00,220.64,220.79,220.61,220.79,497.0,216.915,217.0624,216.8855,217.0624,497.0
2023-01-31 14:00:00,220.81,221.03,220.73,220.84,925.0,217.0821,217.2984,217.0035,217.1116,925.0
2023-01-31 14:05:00,220.77,220.94,220.77,220.91,700.0,217.0428,217.2099,217.0428,217.1804,700.0
2023-01-31 14:10:00,221.02,221.07,220.81,220.81,1800.0,217.2886,217.3377,217.0821,217.0821,1800.0
2023-01-31 14:15:00,220.8,220.81,220.63,220.65,2233.0,217.0723,217.0821,216.9051,216.9248,2233.0
2023-01-31 14:20:00,220.56,220.56,220.27,220.27,512.0,216.8363,216.8363,216.5512,216.5512,512.0
2023-01-31 14:25:00,220.25,220.39,220.22,220.33,800.0,216.5316,216.6692,216.5021,216.6102,800.0
2023-01-31 14:30:00,220.4,220.56,220.33,220.55,4530.0,216.679,216.8363,216.6102,216.8265,4530.0
2023-01-31 14:35:00,220.65,221.08,220.65,221.08,1321.0,216.9248,217.3475,216.9248,217.3475,1321.0
2023-01-31 14:40:00,221.03,221.08,220.96,220.96,600.0,217.2984,217.3475,217.2296,217.2296,600.0
2023-01-31 14:45:00,221.0,221.2,220.98,221.2,1780.0,217.2689,217.4655,217.2492,217.4655,1780.0
2023-01-31 14:50:00,221.25,221.3,221.15,221.16,1400.0,217.5147,217.5638,217.4164,217.4262,1400.0
2023-01-31 14:55:00,221.21,221.36,221.2,221.3,1237.0,217.4754,217.6228,217.4655,217.5638,1237.0
2023-01-31 15:00:00,221.23,221.45,221.23,221.39,2133.0,217.495,217.7113,217.495,217.6523,2133.0
2023-01-31 15:05:00,221.43,221.43,220.88,220.89,2700.0,217.6916,217.6916,217.1509,217.1608,2700.0
2023-01-31 15:10:00,220.86,220.86,220.43,220.51,2511.0,217.1313,217.1313,216.7085,216.7872,2511.0
2023-01-31 15:15:00,220.56,220.57,220.05,220.24,12795.0,216.8363,216.8462,216.3349,216.5217,12795.0
2023-01-31 15:20:00,220.26,220.55,220.26,220.53,7901.0,216.5414,216.8265,216.5414,216.8068,7901.0
2023-01-31 15:25:00,220.62,220.64,220.42,220.44,1577.0,216.8953,216.915,216.6987,216.7183,1577.0
2023-01-31 15:30:00,220.52,221.0,220.52,220.94,3450.0,216.797,217.2689,216.797,217.2099,3450.0
2023-01-31 15:35:00,220.94,221.42,220.93,221.42,2852.0,217.2099,217.6818,217.2001,217.6818,2852.0
2023-01-31 15:40:00,221.43,221.78,221.42,221.78,3874.0,217.6916,218.0357,217.6818,218.0357,3874.0
2023-01-31 15:45:00,221.85,222.17,221.85,221.95,4137.0,218.1045,218.4191,218.1045,218.2029,4137.0
2023-01-31 15:50:00,222.01,222.2,221.7,222.16,27228.0,218.2618,218.4486,217.9571,218.4093,27228.0
2023-01-31 15:55:00,222.16,222.41,221.86,222.25,45416.0,218.4093,218.6551,218.1144,218.4978,45416.0
2023-02-01 09:30:00,222.03,223.05,222.03,223.04,18776.0,218.2815,219.2843,218.2815,219.2745,18776.0
2023-02-01 09:35:00,222.56,222.81,222.01,222.26,7500.0,218.8026,219.0483,218.2618,218.5076,7500.0
2023-02-01 09:40:00,222.4,222.4,221.61,222.12,2443.0,218.6453,218.6453,217.8686,218.37,2443.0
2023-02-01 09:45:00,222.09,222.8,222.09,222.56,2394.0,218.3405,219.0385,218.3405,218.8026,2394.0
2023-02-01 09:50:00,222.68,223.26,222.67,222.69,3864.0,218.9205,219.4907,218.9107,218.9304,3864.0
2023-02-01 09:55:00,222.69,223.02,222.2,222.65,1400.0,218.9304,219.2548,218.4486,218.891,1400.0
2023-02-01 10:00:00,222.26,222.26,221.02,221.02,910.0,218.5076,218.5076,217.2886,217.2886,910.0
2023-02-01 10:05:00,221.59,221.59,220.59,221.52,5602.0,217.8489,217.8489,216.8658,217.7801,5602.0
2023-02-01 10:10:00,221.52,221.74,220.68,220.68,3199.0,217.7801,217.9964,216.9543,216.9543,3199.0
2023-02-01 10:15:00,220.53,221.02,220.28,220.72,4458.0,216.8068,217.2886,216.5611,216.9936,4458.0
2023-02-01 10:20:00,220.83,220.99,220.33,220.8,4905.0,217.1018,217.2591,216.6102,217.0723,4905.0
2023-02-01 10:25:00,221.07,221.07,220.44,220.57,2828.0,217.3377,217.3377,216.7183,216.8462,2828.0
2023-02-01 10:30:00,220.64,220.73,220.48,220.55,2951.0,216.915,217.0035,216.7577,216.8265,2951.0
2023-02-01 10:35:00,220.55,220.67,220.12,220.66,3483.0,216.8265,216.9445,216.4038,216.9346,3483.0
2023-02-01 10:40:00,220.7,220.76,219.96,220.39,6362.0,216.974,217.0329,216.2465,216.6692,6362.0
2023-02-01 10:45:00,220.47,220.57,220.34,220.57,3088.0,216.7478,216.8462,216.62,216.8462,3088.0
2023-02-01 10:50:00,220.62,220.77,220.46,220.69,6518.0,216.8953,217.0428,216.738,216.9641,6518.0
2023-02-01 10:55:00,220.49,221.35,220.49,220.98,4016.0,216.7675,217.613,216.7675,217.2492,4016.0
2023-02-01 11:00:00,221.01,221.74,221.0,221.54,4565.0,217.2787,217.9964,217.2689,217.7998,4565.0
2023-02-01 11:05:00,221.54,221.55,221.19,221.31,5720.0,217.7998,217.8096,217.4557,217.5737,5720.0
2023-02-01 11:10:00,221.27,221.31,220.7,220.94,4825.0,217.5343,217.5737,216.974,217.2099,4825.0
2023-02-01 11:15:00,220.94,220.95,220.51,220.71,3900.0,217.2099,217.2197,216.7872,216.9838,3900.0
2023-02-01 11:20:00,220.83,220.94,220.65,220.83,2000.0,217.1018,217.2099,216.9248,217.1018,2000.0
2023-02-01 11:25:00,220.85,221.48,220.85,221.38,10885.0,217.1214,217.7408,217.1214,217.6425,10885.0
2023-02-01 11:30:00,221.37,221.89,221.37,221.67,2020.0,217.6326,218.1439,217.6326,217.9276,2020.0
2023-02-01 11:35:00,221.84,221.84,221.61,221.62,2200.0,218.0947,218.0947,217.8686,217.8784,2200.0
2023-02-01 11:40:00,221.72,221.87,221.6,221.6,1600.0,217.9767,218.1242,217.8588,217.8588,1600.0
2023-02-01 11:45:00,221.82,221.82,221.51,221.77,2420.0,218.0751,218.0751,217.7703,218.0259,2420.0
2023-02-01 11:50:00,221.88,221.88,221.64,221.76,1085.0,218.134,218.134,217.8981,218.0161,1085.0
2023-02-01 11:55:00,221.74,221.98,221.61,221.61,2800.0,217.9964,218.2324,217.8686,217.8686,2800.0
2023-02-01 12:00:00,221.54,221.64,221.44,221.46,604.0,217.7998,217.8981,217.7015,217.7211,604.0
2023-02-01 12:05:00,221.38,221.53,221.22,221.22,2701.0,217.6425,217.7899,217.4852,217.4852,2701.0
2023-02-01 12:10:00,221.3,221.65,221.3,221.53,3541.0,217.5638,217.9079,217.5638,217.7899,3541.0
2023-02-01 12:15:00,221.49,221.56,221.21,221.28,1643.0,217.7506,217.8194,217.4754,217.5442,1643.0
2023-02-01 12:20:00,221.23,221.33,221.17,221.29,4300.0,217.495,217.5933,217.436,217.554,4300.0
2023-02-01 12:25:00,221.26,221.51,221.25,221.46,2630.0,217.5245,217.7703,217.5147,217.7211,2630.0
2023-02-01 12:30:00,221.39,221.49,221.25,221.25,2526.0,217.6523,217.7506,217.5147,217.5147,2526.0
2023-02-01 12:35:00,221.25,221.77,221.25,221.77,2256.0,217.5147,218.0259,217.5147,218.0259,2256.0
2023-02-01 12:40:00,222.04,222.04,222.03,222.03,400.0,218.2913,218.2913,218.2815,218.2815,400.0
2023-02-01 12:45:00,221.94,221.99,221.8,221.99,2075.0,218.193,218.2422,218.0554,218.2422,2075.0
2023-02-01 12:50:00,221.79,222.03,221.75,222.03,1169.0,218.0456,218.2815,218.0062,218.2815,1169.0
2023-02-01 12:55:00,222.03,222.04,221.66,221.66,1800.0,218.2815,218.2913,217.9178,217.9178,1800.0
2023-02-01 13:00:00,221.56,221.58,221.46,221.49,710.0,217.8194,217.8391,217.7211,217.7506,710.0
2023-02-01 13:05:00,221.79,221.81,221.58,221.58,2303.0,218.0456,218.0652,217.8391,217.8391,2303.0
2023-02-01 13:10:00,221.39,221.39,221.34,221.34,362.0,217.6523,217.6523,217.6032,217.6032,362.0
2023-02-01 13:15:00,221.39,221.39,221.13,221.28,1186.0,217.6523,217.6523,217.3967,217.5442,1186.0
2023-02-01 13:20:00,221.36,221.52,221.36,221.39,1103.0,217.6228,217.7801,217.6228,217.6523,1103.0
2023-02-01 13:25:00,221.4,221.61,221.4,221.51,7821.0,217.6621,217.8686,217.6621,217.7703,7821.0
2023-02-01 13:30:00,221.55,221.55,221.43,221.5,800.0,217.8096,217.8096,217.6916,217.7605,800.0
2023-02-01 13:35:00,221.59,221.78,221.48,221.78,2185.0,217.8489,218.0357,217.7408,218.0357,2185.0
2023-02-01 13:40:00,221.81,221.91,221.56,221.56,2956.0,218.0652,218.1635,217.8194,217.8194,2956.0
2023-02-01 13:45:00,221.28,221.36,221.09,221.09,900.0,217.5442,217.6228,217.3574,217.3574,900.0
2023-02-01 13:50:00,221.07,221.16,221.05,221.16,1586.0,217.3377,217.4262,217.3181,217.4262,1586.0
2023-02-01 13:55:00,221.13,221.29,221.05,221.05,3430.0,217.3967,217.554,217.3181,217.3181,3430.0
2023-02-01 14:00:00,220.69,220.86,220.1,220.6,1720.0,216.9641,217.1313,216.3841,216.8756,1720.0
2023-02-01 14:05:00,220.59,221.27,220.55,221.2,2500.0,216.8658,217.5343,216.8265,217.4655,2500.0
2023-02-01 14:10:00,221.0,221.49,221.0,221.12,2853.0,217.2689,217.7506,217.2689,217.3869,2853.0
2023-02-01 14:15:00,221.18,221.2,220.77,220.91,4317.0,217.4459,217.4655,217.0428,217.1804,4317.0
2023-02-01 14:20:00,221.01,221.19,221.0,221.05,1800.0,217.2787,217.4557,217.2689,217.3181,1800.0
2023-02-01 14:25:00,221.15,221.16,221.01,221.05,1872.0,217.4164,217.4262,217.2787,217.3181,1872.0
2023-02-01 14:30:00,221.16,221.2,219.75,220.27,6133.0,217.4262,217.4655,216.04,216.5512,6133.0
2023-02-01 14:35:00,220.3,221.73,220.06,221.73,13309.0,216.5807,217.9866,216.3448,217.9866,13309.0
2023-02-01 14:40:00,221.91,222.49,221.73,222.33,6000.0,218.1635,218.7337,217.9866,218.5764,6000.0
2023-02-01 14:45:00,222.7,224.33,222.63,223.62,36995.0,218.9402,220.5427,218.8714,219.8447,36995.0
2023-02-01 14:50:00,223.62,224.28,223.52,223.65,6470.0,219.8447,220.4935,219.7464,219.8742,6470.0
2023-02-01 14:55:00,223.74,223.97,223.08,223.41,22516.0,219.9626,220.1888,219.3138,219.6382,22516.0
2023-02-01 15:00:00,223.85,224.68,223.62,224.47,28985.0,220.0708,220.8868,219.8447,220.6803,28985.0
2023-02-01 15:05:00,224.65,224.74,224.38,224.58,9170.0,220.8573,220.9458,220.5918,220.7885,9170.0
2023-02-01 15:10:00,224.63,225.04,224.28,224.78,6658.0,220.8376,221.2407,220.4935,220.9851,6658.0
2023-02-01 15:15:00,224.87,224.87,224.1,224.69,14525.0,221.0736,221.0736,220.3166,220.8966,14525.0
2023-02-01 15:20:00,224.68,224.81,224.25,224.64,4409.0,220.8868,221.0146,220.464,220.8474,4409.0
2023-02-01 15:25:00,224.65,225.01,224.53,225.01,3655.0,220.8573,221.2112,220.7393,221.2112,3655.0
2023-02-01 15:30:00,225.16,225.73,225.04,225.73,4682.0,221.3587,221.919,221.2407,221.919,4682.0
2023-02-01 15:35:00,225.86,226.54,225.86,226.36,12375.0,222.0468,222.7154,222.0468,222.5384,12375.0
2023-02-01 15:40:00,226.63,226.82,226.26,226.32,9305.0,222.8038,222.9906,222.4401,222.4991,9305.0
2023-02-01 15:45:00,226.4,226.5,225.93,226.05,12526.0,222.5777,222.676,222.1157,222.2336,12526.0
2023-02-01 15:50:00,225.9,225.9,225.17,225.47,18087.0,222.0862,222.0862,221.3685,221.6634,18087.0
2023-02-01 15:55:00,225.37,225.37,224.57,224.62,139452.0,221.5651,221.5651,220.7786,220.8278,139452.0
2023-02-02 09:30:00,227.98,228.82,227.66,228.43,9777.0,224.1311,224.9569,223.8165,224.5735,9777.0
2023-02-02 09:35:00,228.65,229.18,228.3,228.77,3583.0,224.7897,225.3108,224.4457,224.9077,3583.0
2023-02-02 09:40:00,229.02,229.96,228.82,229.28,6725.0,225.1535,226.0776,224.9569,225.4091,6725.0
2023-02-02 09:45:00,229.25,231.48,229.25,231.04,5303.0,225.3796,227.572,225.3796,227.1394,5303.0
2023-02-02 09:50:00,230.79,230.8,230.01,230.51,8190.0,226.8936,226.9034,226.1268,226.6183,8190.0
2023-02-02 09:55:00,230.2,230.88,230.03,230.45,32959.0,226.3136,226.9821,226.1464,226.5594,32959.0
2023-02-02 10:00:00,230.45,230.76,229.86,230.44,6167.0,226.5594,226.8641,225.9793,226.5495,6167.0
2023-02-02 10:05:00,230.23,230.69,229.85,229.88,2341.0,226.3431,226.7953,225.9695,225.999,2341.0
2023-02-02 10:10:00,229.89,230.07,229.72,229.9,2110.0,226.0088,226.1858,225.8417,226.0186,2110.0
2023-02-02 10:15:00,229.92,231.08,229.53,230.97,6669.0,226.0383,227.1787,225.6549,227.0706,6669.0
2023-02-02 10:20:00,231.1,231.1,230.55,230.68,5144.0,227.1984,227.1984,226.6577,226.7855,5144.0
2023-02-02 10:25:00,230.55,231.0,230.35,230.72,15290.0,226.6577,227.1001,226.461,226.8248,15290.0
2023-02-02 10:30:00,230.72,231.88,230.65,231.78,4767.0,226.8248,227.9652,226.756,227.8669,4767.0
2023-02-02 10:35:00,231.76,232.56,231.71,232.51,5163.0,227.8472,228.6337,227.7981,228.5846,5163.0
2023-02-02 10:40:00,232.62,233.18,232.62,233.12,3941.0,228.6927,229.2433,228.6927,229.1843,3941.0
2023-02-02 10:45:00,233.17,233.91,233.06,233.66,5119.0,229.2334,229.9609,229.1253,229.7152,5119.0
2023-02-02 10:50:00,233.5,234.14,233.5,233.83,5997.0,229.5579,230.1871,229.5579,229.8823,5997.0
2023-02-02 10:55:00,233.67,233.83,233.39,233.52,16465.0,229.725,229.8823,229.4497,229.5775,16465.0
2023-02-02 11:00:00,233.5,233.93,233.39,233.85,10426.0,229.5579,229.9806,229.4497,229.902,10426.0
2023-02-02 11:05:00,233.75,233.78,233.29,233.43,3100.0,229.8036,229.8331,229.3514,229.489,3100.0
2023-02-02 11:10:00,233.43,233.82,233.28,233.74,7742.0,229.489,229.8725,229.3416,229.7938,7742.0
2023-02-02 11:15:00,233.73,233.79,232.98,233.16,9839.0,229.784,229.843,229.0466,229.2236,9839.0
2023-02-02 11:20:00,233.16,233.81,233.16,233.73,4500.0,229.2236,229.8626,229.2236,229.784,4500.0
2023-02-02 11:25:00,233.68,233.68,233.18,233.31,8563.0,229.7348,229.7348,229.2433,229.3711,8563.0
2023-02-02 11:30:00,233.16,233.46,233.13,233.16,7973.0,229.2236,229.5185,229.1941,229.2236,7973.0
2023-02-02 11:35:00,233.27,233.31,233.0,233.22,9795.0,229.3317,229.3711,229.0663,229.2826,9795.0
2023-02-02 11:40:00,233.14,233.3,232.4,232.4,11931.0,229.2039,229.3612,228.4764,228.4764,11931.0
2023-02-02 11:45:00,232.37,232.46,232.0,232.0,19169.0,228.4469,228.5354,228.0832,228.0832,19169.0
2023-02-02 11:50:00,232.03,232.03,231.6,231.75,9387.0,228.1127,228.1127,227.6899,227.8374,9387.0
2023-02-02 11:55:00,231.75,231.98,231.54,231.91,7949.0,227.8374,228.0635,227.631,227.9947,7949.0
2023-02-02 12:00:00,231.8,232.88,231.72,232.74,21361.0,227.8866,228.9483,227.8079,228.8107,21361.0
2023-02-02 12:05:00,232.67,233.2,232.63,232.93,3168.0,228.7419,229.2629,228.7025,228.9975,3168.0
2023-02-02 12:10:00,233.01,233.01,232.56,232.86,12056.0,229.0761,229.0761,228.6337,228.9287,12056.0
2023-02-02 12:15:00,232.83,232.86,232.59,232.79,4984.0,228.8992,228.9287,228.6632,228.8598,4984.0
2023-02-02 12:20:00,232.72,232.88,232.64,232.84,3820.0,228.791,228.9483,228.7124,228.909,3820.0
2023-02-02 12:25:00,232.84,232.89,232.62,232.8,13602.0,228.909,228.9582,228.6927,228.8697,13602.0
2023-02-02 12:30:00,232.86,232.97,232.67,232.92,23142.0,228.9287,229.0368,228.7419,228.9877,23142.0
2023-02-02 12:35:00,232.92,232.99,232.71,232.97,9472.0,228.9877,229.0565,228.7812,229.0368,9472.0
2023-02-02 12:40:00,232.97,232.97,232.63,232.86,7701.0,229.0368,229.0368,228.7025,228.9287,7701.0
2023-02-02 12:45:00,232.84,232.85,232.62,232.71,1927.0,228.909,228.9188,228.6927,228.7812,1927.0
2023-02-02 12:50:00,232.66,232.66,232.45,232.66,2230.0,228.732,228.732,228.5256,228.732,2230.0
2023-02-02 12:55:00,232.66,232.7,232.58,232.58,4562.0,228.732,228.7714,228.6534,228.6534,4562.0
2023-02-02 13:00:00,232.67,232.87,232.52,232.84,7444.0,228.7419,228.9385,228.5944,228.909,7444.0
2023-02-02 13:05:00,232.71,232.72,232.24,232.27,4867.0,228.7812,228.791,228.3191,228.3486,4867.0
2023-02-02 13:10:00,232.27,232.45,231.98,231.98,6492.0,228.3486,228.5256,228.0635,228.0635,6492.0
2023-02-02 13:15:00,231.88,232.08,231.79,232.08,4440.0,227.9652,228.1618,227.8767,228.1618,4440.0
2023-02-02 13:20:00,232.08,232.15,231.93,232.11,2977.0,228.1618,228.2307,228.0144,228.1913,2977.0
2023-02-02 13:25:00,232.09,232.1,231.93,232.05,2173.0,228.1717,228.1815,228.0144,228.1323,2173.0
2023-02-02 13:30:00,232.04,232.38,231.93,232.31,7225.0,228.1225,228.4568,228.0144,228.388,7225.0
2023-02-02 13:35:00,232.37,232.37,232.12,232.19,10697.0,228.4469,228.4469,228.2012,228.27,10697.0
2023-02-02 13:40:00,232.21,232.33,232.21,232.25,2956.0,228.2896,228.4076,228.2896,228.329,2956.0
2023-02-02 13:45:00,232.27,232.7,232.23,232.63,43689.0,228.3486,228.7714,228.3093,228.7025,43689.0
2023-02-02 13:50:00,232.63,233.17,232.55,233.12,9600.0,228.7025,229.2334,228.6239,229.1843,9600.0
2023-02-02 13:55:00,233.25,233.48,233.17,233.41,3184.0,229.3121,229.5382,229.2334,229.4694,3184.0
2023-02-02 14:00:00,233.46,233.47,232.96,232.96,7556.0,229.5185,229.5284,229.027,229.027,7556.0
2023-02-02 14:05:00,232.89,233.03,232.84,232.89,2080.0,228.9582,229.0958,228.909,228.9582,2080.0
2023-02-02 14:10:00,232.97,232.97,232.28,232.32,3340.0,229.0368,229.0368,228.3585,228.3978,3340.0
2023-02-02 14:15:00,232.28,232.37,232.14,232.26,4764.0,228.3585,228.4469,228.2208,228.3388,4764.0
2023-02-02 14:20:00,232.34,232.36,231.73,231.78,7207.0,228.4174,228.4371,227.8177,227.8669,7207.0
2023-02-02 14:25:00,231.83,232.12,231.83,232.08,4125.0,227.9161,228.2012,227.9161,228.1618,4125.0
2023-02-02 14:30:00,232.08,232.21,231.77,231.87,6274.0,228.1618,228.2896,227.8571,227.9554,6274.0
2023-02-02 14:35:00,231.76,232.25,231.36,232.05,8119.0,227.8472,228.329,227.454,228.1323,8119.0
2023-02-02 14:40:00,232.08,232.09,231.75,231.76,4499.0,228.1618,228.1717,227.8374,227.8472,4499.0
2023-02-02 14:45:00,231.72,231.9,231.5,231.84,5138.0,227.8079,227.9849,227.5916,227.9259,5138.0
2023-02-02 14:50:00,231.86,232.01,231.5,231.65,6052.0,227.9455,228.093,227.5916,227.7391,6052.0
2023-02-02 14:55:00,231.53,231.58,230.75,230.76,9296.0,227.6211,227.6703,226.8543,226.8641,9296.0
2023-02-02 15:00:00,230.67,231.01,230.62,230.85,3544.0,226.7756,227.1099,226.7265,226.9526,3544.0
2023-02-02 15:05:00,230.96,231.51,230.81,230.85,7359.0,227.0607,227.6015,226.9133,226.9526,7359.0
2023-02-02 15:10:00,231.07,231.16,230.97,231.11,3675.0,227.1689,227.2574,227.0706,227.2082,3675.0
2023-02-02 15:15:00,231.21,231.38,230.99,231.37,7750.0,227.3065,227.4737,227.0902,227.4638,7750.0
2023-02-02 15:20:00,231.31,231.58,231.0,231.05,16546.0,227.4048,227.6703,227.1001,227.1492,16546.0
2023-02-02 15:25:00,231.05,231.16,230.69,231.07,7722.0,227.1492,227.2574,226.7953,227.1689,7722.0
2023-02-02 15:30:00,231.02,231.33,231.02,231.33,9804.0,227.1197,227.4245,227.1197,227.4245,9804.0
2023-02-02 15:35:00,231.35,231.39,230.61,230.65,16351.0,227.4442,227.4835,226.7167,226.756,16351.0
2023-02-02 15:40:00,230.65,230.66,230.13,230.62,24721.0,226.756,226.7658,226.2448,226.7265,24721.0
2023-02-02 15:45:00,230.58,230.58,230.18,230.32,18219.0,226.6872,226.6872,226.2939,226.4315,18219.0
2023-02-02 15:50:00,230.34,230.95,230.25,230.95,34739.0,226.4512,227.0509,226.3627,227.0509,34739.0
2023-02-02 15:55:00,231.08,231.08,230.37,230.71,91314.0,227.1787,227.1787,226.4807,226.815,91314.0
2023-02-03 09:30:00,225.66,227.48,223.71,223.71,10219.0,221.8502,223.6395,219.9331,219.9331,10219.0
2023-02-03 09:35:00,223.71,224.47,223.12,224.17,7956.0,219.9331,220.6803,219.3531,220.3854,7956.0
2023-02-03 09:40:00,224.36,224.97,223.95,224.71,7446.0,220.5722,221.1719,220.1691,220.9163,7446.0
2023-02-03 09:45:00,224.27,225.75,224.19,225.68,11743.0,220.4837,221.9387,220.405,221.8699,11743.0
2023-02-03 09:50:00,225.46,227.35,225.46,227.34,3014.0,221.6536,223.5117,221.6536,223.5019,3014.0
2023-02-03 09:55:00,227.38,227.38,226.18,226.19,32442.0,223.5412,223.5412,222.3614,222.3713,32442.0
2023-02-03 10:00:00,225.99,225.99,224.93,225.46,15871.0,222.1747,222.1747,221.1325,221.6536,15871.0
2023-02-03 10:05:00,225.46,225.9,225.09,225.9,2408.0,221.6536,222.0862,221.2898,222.0862,2408.0
2023-02-03 10:10:00,225.82,227.33,225.82,226.97,8374.0,222.0075,223.492,222.0075,223.1381,8374.0
2023-02-03 10:15:00,227.06,227.94,227.03,227.2,14427.0,223.2266,224.0917,223.1971,223.3642,14427.0
2023-02-03 10:20:00,227.4,227.75,227.23,227.75,2811.0,223.5608,223.9049,223.3937,223.9049,2811.0
2023-02-03 10:25:00,227.8,227.8,227.06,227.14,3013.0,223.9541,223.9541,223.2266,223.3052,3013.0
2023-02-03 10:30:00,227.22,228.56,227.22,228.42,20990.0,223.3839,224.7013,223.3839,224.5636,20990.0
2023-02-03 10:35:00,228.43,228.58,227.6,228.43,27383.0,224.5735,224.7209,223.7575,224.5735,27383.0
2023-02-03 10:40:00,228.36,228.84,228.26,228.68,3718.0,224.5046,224.9765,224.4063,224.8192,3718.0
2023-02-03 10:45:00,228.63,229.01,228.48,228.87,5360.0,224.7701,225.1437,224.6226,225.006,5360.0
2023-02-03 10:50:00,228.87,228.87,228.29,228.48,7162.0,225.006,225.006,224.4358,224.6226,7162.0
2023-02-03 10:55:00,228.45,228.66,228.1,228.66,6035.0,224.5931,224.7996,224.249,224.7996,6035.0
2023-02-03 11:00:00,228.44,228.64,228.42,228.64,1612.0,224.5833,224.7799,224.5636,224.7799,1612.0
2023-02-03 11:05:00,228.62,229.43,228.52,229.37,11139.0,224.7602,225.5566,224.6619,225.4976,11139.0
2023-02-03 11:10:00,229.49,229.5,229.06,229.18,12402.0,225.6156,225.6254,225.1928,225.3108,12402.0
2023-02-03 11:15:00,229.17,229.39,228.76,228.87,3370.0,225.301,225.5172,224.8979,225.006,3370.0
2023-02-03 11:20:00,228.71,229.49,228.55,229.2,18376.0,224.8487,225.6156,224.6914,225.3305,18376.0
2023-02-03 11:25:00,229.08,229.11,228.71,228.92,2130.0,225.2125,225.242,224.8487,225.0552,2130.0
2023-02-03 11:30:00,229.03,229.27,229.03,229.16,1969.0,225.1633,225.3993,225.1633,225.2911,1969.0
2023-02-03 11:35:00,229.2,229.21,228.27,228.36,6149.0,225.3305,225.3403,224.4162,224.5046,6149.0
2023-02-03 11:40:00,228.42,228.88,228.39,228.42,3162.0,224.5636,225.0159,224.5341,224.5636,3162.0
2023-02-03 11:45:00,228.24,228.46,227.67,227.67,2522.0,224.3867,224.6029,223.8263,223.8263,2522.0
2023-02-03 11:50:00,227.55,227.89,227.29,227.29,15630.0,223.7083,224.0426,223.4527,223.4527,15630.0
2023-02-03 11:55:00,227.22,227.56,227.19,227.46,7818.0,223.3839,223.7181,223.3544,223.6198,7818.0
2023-02-03 12:00:00,227.46,227.89,227.45,227.84,2919.0,223.6198,224.0426,223.61,223.9934,2919.0
2023-02-03 12:05:00,227.81,227.96,227.64,227.68,2400.0,223.9639,224.1114,223.7968,223.8361,2400.0
2023-02-03 12:10:00,227.78,228.1,227.78,228.0,2025.0,223.9344,224.249,223.9344,224.1507,2025.0
2023-02-03 12:15:00,227.93,228.08,227.69,227.74,3284.0,224.0819,224.2294,223.8459,223.8951,3284.0
2023-02-03 12:20:00,227.74,228.34,227.73,228.02,2869.0,223.8951,224.485,223.8853,224.1704,2869.0
2023-02-03 12:25:00,227.88,227.97,227.43,227.43,3038.0,224.0327,224.1212,223.5903,223.5903,3038.0
2023-02-03 12:30:00,227.39,227.5,227.35,227.5,1701.0,223.551,223.6592,223.5117,223.6592,1701.0
2023-02-03 12:35:00,227.52,227.9,227.52,227.67,4069.0,223.6788,224.0524,223.6788,223.8263,4069.0
2023-02-03 12:40:00,227.6,227.62,227.42,227.42,1200.0,223.7575,223.7771,223.5805,223.5805,1200.0
2023-02-03 12:45:00,227.53,227.64,227.17,227.55,3999.0,223.6887,223.7968,223.3347,223.7083,3999.0
2023-02-03 12:50:00,227.64,227.84,227.5,227.5,1788.0,223.7968,223.9934,223.6592,223.6592,1788.0
2023-02-03 12:55:00,227.38,227.38,226.78,226.88,2829.0,223.5412,223.5412,222.9513,223.0496,2829.0
2023-02-03 13:00:00,226.72,226.79,226.43,226.43,3091.0,222.8923,222.9611,222.6072,222.6072,3091.0
2023-02-03 13:05:00,226.42,226.46,225.96,225.96,2608.0,222.5974,222.6367,222.1452,222.1452,2608.0
2023-02-03 13:10:00,225.91,226.15,225.76,226.15,2498.0,222.096,222.3319,221.9485,222.3319,2498.0
2023-02-03 13:15:00,226.09,226.09,225.78,225.83,2490.0,222.273,222.273,221.9682,222.0174,2490.0
2023-02-03 13:20:00,225.81,226.09,225.55,225.57,2162.0,221.9977,222.273,221.7421,221.7617,2162.0
2023-02-03 13:25:00,225.78,225.9,225.69,225.81,2787.0,221.9682,222.0862,221.8797,221.9977,2787.0
2023-02-03 13:30:00,225.73,226.01,225.62,225.92,2900.0,221.919,222.1943,221.8109,222.1058,2900.0
2023-02-03 13:35:00,225.92,226.07,225.77,225.87,3976.0,222.1058,222.2533,221.9584,222.0567,3976.0
2023-02-03 13:40:00,225.82,225.85,225.57,225.77,4585.0,222.0075,222.037,221.7617,221.9584,4585.0
2023-02-03 13:45:00,225.73,226.24,225.62,226.24,5167.0,221.919,222.4204,221.8109,222.4204,5167.0
2023-02-03 13:50:00,226.24,226.43,226.14,226.3,1400.0,222.4204,222.6072,222.3221,222.4794,1400.0
2023-02-03 13:55:00,226.39,226.39,225.97,226.14,4136.0,222.5679,222.5679,222.155,222.3221,4136.0
2023-02-03 14:00:00,226.12,226.31,226.09,226.09,2013.0,222.3025,222.4892,222.273,222.273,2013.0
2023-02-03 14:05:00,226.09,226.44,226.06,226.17,4354.0,222.273,222.6171,222.2435,222.3516,4354.0
2023-02-03 14:10:00,226.23,226.32,226.09,226.19,1200.0,222.4106,222.4991,222.273,222.3713,1200.0
2023-02-03 14:15:00,226.29,226.29,225.82,225.82,2223.0,222.4696,222.4696,222.0075,222.0075,2223.0
2023-02-03 14:20:00,225.93,226.12,225.82,225.92,3309.0,222.1157,222.3025,222.0075,222.1058,3309.0
2023-02-03 14:25:00,225.82,226.06,225.82,225.84,5638.0,222.0075,222.2435,222.0075,222.0272,5638.0
2023-02-03 14:30:00,225.82,226.22,225.62,225.86,24149.0,222.0075,222.4008,221.8109,222.0468,24149.0
2023-02-03 14:35:00,225.97,226.59,225.96,226.41,2870.0,222.155,222.7645,222.1452,222.5876,2870.0
2023-02-03 14:40:00,226.42,226.54,226.08,226.22,2357.0,222.5974,222.7154,222.2631,222.4008,2357.0
2023-02-03 14:45:00,226.08,226.2,225.92,225.93,3020.0,222.2631,222.3811,222.1058,222.1157,3020.0
2023-02-03 14:50:00,226.06,226.07,225.79,225.94,3823.0,222.2435,222.2533,221.978,222.1255,3823.0
2023-02-03 14:55:00,225.94,225.94,225.62,225.81,6256.0,222.1255,222.1255,221.8109,221.9977,6256.0
2023-02-03 15:00:00,225.69,225.7,224.87,224.87,4075.0,221.8797,221.8895,221.0736,221.0736,4075.0
2023-02-03 15:05:00,224.98,225.41,224.79,225.31,3093.0,221.1817,221.6044,220.9949,221.5061,3093.0
2023-02-03 15:10:00,225.31,225.37,225.07,225.21,6446.0,221.5061,221.5651,221.2702,221.4078,6446.0
2023-02-03 15:15:00,225.2,225.74,225.15,225.62,19844.0,221.398,221.9289,221.3488,221.8109,19844.0
2023-02-03 15:20:00,225.54,225.64,225.02,225.04,6229.0,221.7322,221.8306,221.221,221.2407,6229.0
2023-02-03 15:25:00,225.15,225.28,224.95,225.03,6595.0,221.3488,221.4766,221.1522,221.2309,6595.0
2023-02-03 15:30:00,225.02,225.56,224.96,225.22,8643.0,221.221,221.7519,221.162,221.4176,8643.0
2023-02-03 15:35:00,225.24,225.57,225.24,225.49,7871.0,221.4373,221.7617,221.4373,221.6831,7871.0
2023-02-03 15:40:00,225.47,225.88,225.39,225.62,14291.0,221.6634,222.0665,221.5848,221.8109,14291.0
2023-02-03 15:45:00,225.56,226.06,225.35,225.8,16544.0,221.7519,222.2435,221.5455,221.9879,16544.0
2023-02-03 15:50:00,225.85,226.32,225.82,226.27,27968.0,222.037,222.4991,222.0075,222.4499,27968.0
2023-02-03 15:55:00,226.34,226.48,225.78,225.99,58186.0,222.5187,222.6564,221.9682,222.1747,58186.0
2023-02-06 09:30:00,222.84,223.56,222.3,223.11,11498.0,219.0778,219.7857,218.5469,219.3433,11498.0
2023-02-06 09:35:00,222.76,222.82,222.03,222.49,3070.0,218.9992,219.0582,218.2815,218.7337,3070.0
2023-02-06 09:40:00,221.86,221.91,221.24,221.52,3640.0,218.1144,218.1635,217.5048,217.7801,3640.0
2023-02-06 09:45:00,221.76,222.08,221.3,221.92,1600.0,218.0161,218.3307,217.5638,218.1734,1600.0
2023-02-06 09:50:00,222.13,222.13,221.35,221.7,3947.0,218.3798,218.3798,217.613,217.9571,3947.0
2023-02-06 09:55:00,221.45,221.76,221.32,221.75,8086.0,217.7113,218.0161,217.5835,218.0062,8086.0
2023-02-06 10:00:00,221.64,222.24,221.64,222.21,11047.0,217.8981,218.488,217.8981,218.4585,11047.0
2023-02-06 10:05:00,222.28,222.84,222.09,222.42,14855.0,218.5273,219.0778,218.3405,218.6649,14855.0
2023-02-06 10:10:00,222.72,222.76,222.0,222.0,3306.0,218.9599,218.9992,218.252,218.252,3306.0
2023-02-06 10:15:00,221.81,221.83,221.55,221.73,900.0,218.0652,218.0849,217.8096,217.9866,900.0
2023-02-06 10:20:00,221.81,222.27,221.76,221.91,2402.0,218.0652,218.5175,218.0161,218.1635,2402.0
2023-02-06 10:25:00,222.05,222.53,222.04,222.41,2100.0,218.3012,218.7731,218.2913,218.6551,2100.0
2023-02-06 10:30:00,222.42,222.54,222.01,222.53,2657.0,218.6649,218.7829,218.2618,218.7731,2657.0
2023-02-06 10:35:00,222.56,222.89,222.56,222.61,3438.0,218.8026,219.127,218.8026,218.8517,3438.0
2023-02-06 10:40:00,222.62,222.83,222.23,222.41,6512.0,218.8615,219.068,218.4781,218.6551,6512.0
2023-02-06 10:45:00,222.37,222.93,222.36,222.59,6249.0,218.6158,219.1663,218.6059,218.8321,6249.0
2023-02-06 10:50:00,222.59,222.96,222.43,222.74,5440.0,218.8321,219.1958,218.6748,218.9795,5440.0
2023-02-06 10:55:00,222.88,223.2,222.72,223.19,3700.0,219.1172,219.4318,218.9599,219.4219,3700.0
2023-02-06 11:00:00,223.2,223.21,222.69,222.87,2168.0,219.4318,219.4416,218.9304,219.1073,2168.0
2023-02-06 11:05:00,222.81,223.01,222.69,222.85,4416.0,219.0483,219.245,218.9304,219.0877,4416.0
2023-02-06 11:10:00,222.82,222.97,222.77,222.86,4167.0,219.0582,219.2056,219.009,219.0975,4167.0
2023-02-06 11:15:00,222.89,223.08,222.86,223.07,5500.0,219.127,219.3138,219.0975,219.3039,5500.0
2023-02-06 11:20:00,223.08,223.09,222.99,223.09,300.0,219.3138,219.3236,219.2253,219.3236,300.0
2023-02-06 11:25:00,223.09,223.15,222.98,222.98,1704.0,219.3236,219.3826,219.2155,219.2155,1704.0
2023-02-06 11:30:00,223.06,223.06,222.79,222.86,5040.0,219.2941,219.2941,219.0287,219.0975,5040.0
2023-02-06 11:35:00,222.84,223.0,222.76,222.81,3108.0,219.0778,219.2351,218.9992,219.0483,3108.0
2023-02-06 11:40:00,222.71,222.71,222.26,222.48,1450.0,218.95,218.95,218.5076,218.7239,1450.0
2023-02-06 11:45:00,222.57,222.7,222.33,222.62,4829.0,218.8124,218.9402,218.5764,218.8615,4829.0
2023-02-06 11:50:00,222.49,222.63,222.46,222.49,1800.0,218.7337,218.8714,218.7042,218.7337,1800.0
2023-02-06 11:55:00,222.31,222.32,222.09,222.09,970.0,218.5568,218.5666,218.3405,218.3405,970.0
2023-02-06 12:00:00,221.95,222.1,221.82,221.93,1455.0,218.2029,218.3503,218.0751,218.1832,1455.0
2023-02-06 12:05:00,221.98,222.49,221.98,222.43,500.0,218.2324,218.7337,218.2324,218.6748,500.0
2023-02-06 12:10:00,222.36,222.38,222.33,222.38,500.0,218.6059,218.6256,218.5764,218.6256,500.0
2023-02-06 12:15:00,222.2,222.27,221.84,221.84,1298.0,218.4486,218.5175,218.0947,218.0947,1298.0
2023-02-06 12:20:00,221.76,222.07,221.76,222.07,1400.0,218.0161,218.3208,218.0161,218.3208,1400.0
2023-02-06 12:25:00,222.03,222.18,221.97,221.97,944.0,218.2815,218.429,218.2225,218.2225,944.0
2023-02-06 12:30:00,222.0,222.4,222.0,222.35,744.0,218.252,218.6453,218.252,218.5961,744.0
2023-02-06 12:35:00,222.42,222.64,222.42,222.43,1800.0,218.6649,218.8812,218.6649,218.6748,1800.0
2023-02-06 12:40:00,222.36,222.48,221.86,221.87,2403.0,218.6059,218.7239,218.1144,218.1242,2403.0
2023-02-06 12:45:00,221.87,222.11,221.86,222.01,1800.0,218.1242,218.3602,218.1144,218.2618,1800.0
2023-02-06 12:50:00,221.83,222.22,221.83,222.0,3291.0,218.0849,218.4683,218.0849,218.252,3291.0
2023-02-06 12:55:00,222.02,222.3,221.94,222.17,1500.0,218.2717,218.5469,218.193,218.4191,1500.0
2023-02-06 13:00:00,222.06,222.14,221.67,221.67,7649.0,218.311,218.3896,217.9276,217.9276,7649.0
2023-02-06 13:05:00,221.67,222.0,221.67,221.98,2644.0,217.9276,218.252,217.9276,218.2324,2644.0
2023-02-06 13:10:00,221.95,222.04,221.68,221.98,1757.0,218.2029,218.2913,217.9374,218.2324,1757.0
2023-02-06 13:15:00,221.98,222.22,221.9,222.22,3300.0,218.2324,218.4683,218.1537,218.4683,3300.0
2023-02-06 13:20:00,222.27,222.49,222.16,222.16,8308.0,218.5175,218.7337,218.4093,218.4093,8308.0
2023-02-06 13:25:00,222.16,222.35,222.05,222.06,1700.0,218.4093,218.5961,218.3012,218.311,1700.0
2023-02-06 13:30:00,221.99,221.99,221.84,221.86,1800.0,218.2422,218.2422,218.0947,218.1144,1800.0
2023-02-06 13:35:00,221.86,221.86,221.67,221.75,6627.0,218.1144,218.1144,217.9276,218.0062,6627.0
2023-02-06 13:40:00,221.75,221.87,221.51,221.87,7905.0,218.0062,218.1242,217.7703,218.1242,7905.0
2023-02-06 13:45:00,221.78,221.79,221.34,221.47,3482.0,218.0357,218.0456,217.6032,217.731,3482.0
2023-02-06 13:50:00,221.49,221.67,221.36,221.37,2800.0,217.7506,217.9276,217.6228,217.6326,2800.0
2023-02-06 13:55:00,221.37,221.48,221.3,221.45,6325.0,217.6326,217.7408,217.5638,217.7113,6325.0
2023-02-06 14:00:00,221.5,221.72,221.45,221.66,6450.0,217.7605,217.9767,217.7113,217.9178,6450.0
2023-02-06 14:05:00,221.67,221.68,221.41,221.46,6783.0,217.9276,217.9374,217.672,217.7211,6783.0
2023-02-06 14:10:00,221.39,221.6,221.37,221.43,3113.0,217.6523,217.8588,217.6326,217.6916,3113.0
2023-02-06 14:15:00,221.44,221.82,221.4,221.67,11533.0,217.7015,218.0751,217.6621,217.9276,11533.0
2023-02-06 14:20:00,221.76,221.91,221.69,221.75,3093.0,218.0161,218.1635,217.9472,218.0062,3093.0
2023-02-06 14:25:00,221.67,221.73,221.53,221.67,2203.0,217.9276,217.9866,217.7899,217.9276,2203.0
2023-02-06 14:30:00,221.71,222.0,221.68,221.72,4870.0,217.9669,218.252,217.9374,217.9767,4870.0
2023-02-06 14:35:00,221.79,221.86,221.6,221.61,3247.0,218.0456,218.1144,217.8588,217.8686,3247.0
2023-02-06 14:40:00,221.64,222.07,221.43,222.03,38278.0,217.8981,218.3208,217.6916,218.2815,38278.0
2023-02-06 14:45:00,222.03,222.17,221.67,222.08,12675.0,218.2815,218.4191,217.9276,218.3307,12675.0
2023-02-06 14:50:00,222.27,222.43,221.99,222.39,3940.0,218.5175,218.6748,218.2422,218.6354,3940.0
2023-02-06 14:55:00,222.53,222.84,222.39,222.84,27135.0,218.7731,219.0778,218.6354,219.0778,27135.0
2023-02-06 15:00:00,222.89,222.89,222.44,222.44,3500.0,219.127,219.127,218.6846,218.6846,3500.0
2023-02-06 15:05:00,222.38,222.49,222.17,222.29,5815.0,218.6256,218.7337,218.4191,218.5371,5815.0
2023-02-06 15:10:00,222.39,222.39,221.97,222.16,53243.0,218.6354,218.6354,218.2225,218.4093,53243.0
2023-02-06 15:15:00,222.1,222.53,222.01,222.29,38969.0,218.3503,218.7731,218.2618,218.5371,38969.0
2023-02-06 15:20:00,222.34,222.44,222.19,222.19,7109.0,218.5863,218.6846,218.4388,218.4388,7109.0
2023-02-06 15:25:00,222.19,222.2,221.64,221.75,15868.0,218.4388,218.4486,217.8981,218.0062,15868.0
2023-02-06 15:30:00,221.78,222.27,221.49,222.26,15905.0,218.0357,218.5175,217.7506,218.5076,15905.0
2023-02-06 15:35:00,222.28,222.55,222.01,222.06,7160.0,218.5273,218.7927,218.2618,218.311,7160.0
2023-02-06 15:40:00,222.06,222.3,222.02,222.24,14558.0,218.311,218.5469,218.2717,218.488,14558.0
2023-02-06 15:45:00,222.24,222.28,221.95,222.27,13753.0,218.488,218.5273,218.2029,218.5175,13753.0
2023-02-06 15:50:00,222.32,222.86,222.2,222.39,41360.0,218.5666,219.0975,218.4486,218.6354,41360.0
2023-02-06 15:55:00,222.39,222.42,221.99,222.15,49209.0,218.6354,218.6649,218.2422,218.3995,49209.0
2023-02-07 09:30:00,220.08,220.08,218.8,219.22,7798.0,216.3644,216.3644,215.106,215.5189,7798.0
2023-02-07 09:35:00,219.05,219.51,218.25,219.05,8400.0,215.3518,215.8041,214.5653,215.3518,8400.0
2023-02-07 09:40:00,219.22,219.67,219.04,219.42,3177.0,215.5189,215.9613,215.342,215.7156,3177.0
2023-02-07 09:45:00,219.46,219.46,218.49,218.64,4491.0,215.7549,215.7549,214.8013,214.9487,4491.0
2023-02-07 09:50:00,218.82,219.56,218.8,218.94,11461.0,215.1257,215.8532,215.106,215.2437,11461.0
2023-02-07 09:55:00,219.34,219.52,219.33,219.42,17382.0,215.6369,215.8139,215.6271,215.7156,17382.0
2023-02-07 10:00:00,219.46,219.6,219.14,219.6,867.0,215.7549,215.8925,215.4403,215.8925,867.0
2023-02-07 10:05:00,219.28,219.41,218.97,218.97,1100.0,215.5779,215.7057,215.2732,215.2732,1100.0
2023-02-07 10:10:00,218.8,219.02,218.39,218.97,3616.0,215.106,215.3223,214.703,215.2732,3616.0
2023-02-07 10:15:00,218.53,218.54,218.52,218.54,766.0,214.8406,214.8504,214.8308,214.8504,766.0
2023-02-07 10:20:00,218.51,218.74,218.51,218.74,2900.0,214.8209,215.0471,214.8209,215.0471,2900.0
2023-02-07 10:25:00,218.73,218.73,217.95,217.95,10018.0,215.0372,215.0372,214.2704,214.2704,10018.0
2023-02-07 10:30:00,218.02,218.4,218.02,218.22,20595.0,214.3392,214.7128,214.3392,214.5358,20595.0
2023-02-07 10:35:00,218.07,218.45,217.94,218.42,4151.0,214.3884,214.7619,214.2606,214.7325,4151.0
2023-02-07 10:40:00,218.39,218.44,217.98,218.44,4227.0,214.703,214.7521,214.2999,214.7521,4227.0
2023-02-07 10:45:00,218.43,218.55,218.3,218.55,1882.0,214.7423,214.8603,214.6145,214.8603,1882.0
2023-02-07 10:50:00,218.51,218.84,218.51,218.62,2496.0,214.8209,215.1454,214.8209,214.9291,2496.0
2023-02-07 10:55:00,218.51,218.53,217.89,217.93,5760.0,214.8209,214.8406,214.2114,214.2507,5760.0
2023-02-07 11:00:00,218.11,218.11,217.89,217.89,4830.0,214.4277,214.4277,214.2114,214.2114,4830.0
2023-02-07 11:05:00,217.94,218.38,217.93,218.38,8925.0,214.2606,214.6931,214.2507,214.6931,8925.0
2023-02-07 11:10:00,218.38,218.42,217.96,218.12,5407.0,214.6931,214.7325,214.2802,214.4375,5407.0
2023-02-07 11:15:00,218.14,218.36,218.01,218.06,8645.0,214.4572,214.6735,214.3294,214.3785,8645.0
2023-02-07 11:20:00,218.19,218.2,217.86,217.89,5492.0,214.5063,214.5162,214.1819,214.2114,5492.0
2023-02-07 11:25:00,217.89,217.93,217.71,217.79,13615.0,214.2114,214.2507,214.0344,214.1131,13615.0
2023-02-07 11:30:00,217.81,217.81,217.36,217.4,13611.0,214.1328,214.1328,213.6903,213.7297,13611.0
2023-02-07 11:35:00,217.53,217.63,217.31,217.31,3006.0,213.8575,213.9558,213.6412,213.6412,3006.0
2023-02-07 11:40:00,217.36,217.37,216.96,216.97,6214.0,213.6903,213.7002,213.2971,213.3069,6214.0
2023-02-07 11:45:00,217.02,217.12,216.79,217.09,12025.0,213.3561,213.4544,213.13,213.4249,12025.0
2023-02-07 11:50:00,217.05,217.16,216.99,216.99,4783.0,213.3856,213.4937,213.3266,213.3266,4783.0
2023-02-07 11:55:00,217.02,217.09,216.86,216.86,4337.0,213.3561,213.4249,213.1988,213.1988,4337.0
2023-02-07 12:00:00,216.84,217.06,216.82,217.03,5798.0,213.1791,213.3954,213.1595,213.3659,5798.0
2023-02-07 12:05:00,217.03,217.11,216.82,217.01,11967.0,213.3659,213.4446,213.1595,213.3463,11967.0
2023-02-07 12:10:00,217.0,217.5,217.0,217.33,5284.0,213.3364,213.828,213.3364,213.6609,5284.0
2023-02-07 12:15:00,217.24,217.52,217.21,217.23,1922.0,213.5724,213.8476,213.5429,213.5625,1922.0
2023-02-07 12:20:00,217.16,217.16,216.67,216.7,2801.0,213.4937,213.4937,213.012,213.0415,2801.0
2023-02-07 12:25:00,216.77,216.86,216.76,216.82,2481.0,213.1103,213.1988,213.1005,213.1595,2481.0
2023-02-07 12:30:00,216.9,217.01,216.73,216.78,1863.0,213.2381,213.3463,213.071,213.1201,1863.0
2023-02-07 12:35:00,216.84,216.84,216.56,216.74,4463.0,213.1791,213.1791,212.9039,213.0808,4463.0
2023-02-07 12:40:00,216.65,217.53,216.63,217.53,13924.0,212.9923,213.8575,212.9727,213.8575,13924.0
2023-02-07 12:45:00,217.76,219.02,217.76,218.83,5337.0,214.0836,215.3223,214.0836,215.1355,5337.0
2023-02-07 12:50:00,219.38,220.34,218.75,220.34,4696.0,215.6762,216.62,215.0569,216.62,4696.0
2023-02-07 12:55:00,220.06,220.46,219.79,220.46,3874.0,216.3448,216.738,216.0793,216.738,3874.0
2023-02-07 13:00:00,220.46,220.67,219.91,220.04,7303.0,216.738,216.9445,216.1973,216.3251,7303.0
2023-02-07 13:05:00,220.0,220.32,219.75,219.88,9249.0,216.2858,216.6004,216.04,216.1678,9249.0
2023-02-07 13:10:00,220.06,220.06,219.4,219.46,5857.0,216.3448,216.3448,215.6959,215.7549,5857.0
2023-02-07 13:15:00,219.5,219.5,218.47,218.79,6796.0,215.7942,215.7942,214.7816,215.0962,6796.0
2023-02-07 13:20:00,218.74,218.74,218.29,218.29,1200.0,215.0471,215.0471,214.6046,214.6046,1200.0
2023-02-07 13:25:00,218.29,218.45,217.59,217.59,2307.0,214.6046,214.7619,213.9165,213.9165,2307.0
2023-02-07 13:30:00,217.47,217.52,216.71,216.74,3182.0,213.7985,213.8476,213.0513,213.0808,3182.0
2023-02-07 13:35:00,216.88,217.1,216.74,216.95,4584.0,213.2185,213.4347,213.0808,213.2873,4584.0
2023-02-07 13:40:00,216.93,217.23,216.72,216.83,24956.0,213.2676,213.5625,213.0612,213.1693,24956.0
2023-02-07 13:45:00,216.82,216.82,215.95,216.09,2716.0,213.1595,213.1595,212.3042,212.4418,2716.0
2023-02-07 13:50:00,216.09,216.93,216.09,216.78,15155.0,212.4418,213.2676,212.4418,213.1201,15155.0
2023-02-07 13:55:00,216.84,217.19,216.84,217.01,11768.0,213.1791,213.5232,213.1791,213.3463,11768.0
2023-02-07 14:00:00,217.27,218.18,217.21,218.16,1400.0,213.6019,214.4965,213.5429,214.4768,1400.0
2023-02-07 14:05:00,218.06,218.95,218.06,218.62,2145.0,214.3785,215.2535,214.3785,214.9291,2145.0
2023-02-07 14:10:00,218.73,219.14,218.64,218.88,2000.0,215.0372,215.4403,214.9487,215.1847,2000.0
2023-02-07 14:15:00,219.02,219.36,218.95,218.96,7524.0,215.3223,215.6566,215.2535,215.2633,7524.0
2023-02-07 14:20:00,218.8,219.34,218.72,219.34,2651.0,215.106,215.6369,215.0274,215.6369,2651.0
2023-02-07 14:25:00,219.3,219.3,219.03,219.16,2934.0,215.5976,215.5976,215.3322,215.46,2934.0
2023-02-07 14:30:00,219.08,219.99,219.08,219.88,3001.0,215.3813,216.2759,215.3813,216.1678,3001.0
2023-02-07 14:35:00,219.79,220.12,219.79,220.09,1800.0,216.0793,216.4038,216.0793,216.3743,1800.0
2023-02-07 14:40:00,219.96,220.32,219.9,220.17,1596.0,216.2465,216.6004,216.1875,216.4529,1596.0
2023-02-07 14:45:00,220.21,220.32,220.21,220.26,1285.0,216.4922,216.6004,216.4922,216.5414,1285.0
2023-02-07 14:50:00,220.2,220.48,220.15,220.47,4130.0,216.4824,216.7577,216.4332,216.7478,4130.0
2023-02-07 14:55:00,220.47,220.53,220.39,220.39,800.0,216.7478,216.8068,216.6692,216.6692,800.0
2023-02-07 15:00:00,220.65,220.96,220.14,220.14,4205.0,216.9248,217.2296,216.4234,216.4234,4205.0
2023-02-07 15:05:00,220.18,220.29,219.99,220.0,1210.0,216.4627,216.5709,216.2759,216.2858,1210.0
2023-02-07 15:10:00,220.29,220.39,220.29,220.39,700.0,216.5709,216.6692,216.5709,216.6692,700.0
2023-02-07 15:15:00,220.41,220.61,220.35,220.61,1200.0,216.6889,216.8855,216.6299,216.8855,1200.0
2023-02-07 15:20:00,220.65,221.0,220.6,220.94,2550.0,216.9248,217.2689,216.8756,217.2099,2550.0
2023-02-07 15:25:00,220.86,221.24,220.78,221.24,3975.0,217.1313,217.5048,217.0526,217.5048,3975.0
2023-02-07 15:30:00,221.18,221.24,221.01,221.13,8896.0,217.4459,217.5048,217.2787,217.3967,8896.0
2023-02-07 15:35:00,221.07,221.51,220.78,221.4,9578.0,217.3377,217.7703,217.0526,217.6621,9578.0
2023-02-07 15:40:00,221.39,221.64,221.31,221.56,13545.0,217.6523,217.8981,217.5737,217.8194,13545.0
2023-02-07 15:45:00,221.52,222.29,221.41,222.26,13443.0,217.7801,218.5371,217.672,218.5076,13443.0
2023-02-07 15:50:00,222.53,223.31,222.53,223.18,17837.0,218.7731,219.5399,218.7731,219.4121,17837.0
2023-02-07 15:55:00,223.16,223.17,222.55,222.94,33256.0,219.3924,219.4023,218.7927,219.1761,33256.0
2023-02-08 09:30:00,222.49,222.79,222.14,222.16,7031.0,218.7337,219.0287,218.3896,218.4093,7031.0
2023-02-08 09:35:00,222.2,223.06,222.0,222.49,3093.0,218.4486,219.2941,218.252,218.7337,3093.0
2023-02-08 09:40:00,222.31,222.62,222.26,222.27,800.0,218.5568,218.8615,218.5076,218.5175,800.0
2023-02-08 09:45:00,222.1,222.62,221.89,221.9,4200.0,218.3503,218.8615,218.1439,218.1537,4200.0
2023-02-08 09:50:00,221.18,221.74,220.9,221.16,2552.0,217.4459,217.9964,217.1706,217.4262,2552.0
2023-02-08 09:55:00,221.47,221.53,221.24,221.53,1900.0,217.731,217.7899,217.5048,217.7899,1900.0
2023-02-08 10:00:00,221.17,221.57,221.07,221.57,1611.0,217.436,217.8293,217.3377,217.8293,1611.0
2023-02-08 10:05:00,221.51,221.56,221.21,221.22,973.0,217.7703,217.8194,217.4754,217.4852,973.0
2023-02-08 10:10:00,221.22,222.0,221.22,221.94,10129.0,217.4852,218.252,217.4852,218.193,10129.0
2023-02-08 10:15:00,222.23,223.68,222.23,223.4,13371.0,218.4781,219.9036,218.4781,219.6284,13371.0
2023-02-08 10:20:00,223.32,223.32,222.76,223.11,4401.0,219.5497,219.5497,218.9992,219.3433,4401.0
2023-02-08 10:25:00,223.0,223.0,222.63,222.82,3500.0,219.2351,219.2351,218.8714,219.0582,3500.0
2023-02-08 10:30:00,222.83,222.83,221.38,221.38,2800.0,219.068,219.068,217.6425,217.6425,2800.0
2023-02-08 10:35:00,221.39,222.58,221.11,222.58,6357.0,217.6523,218.8222,217.377,218.8222,6357.0
2023-02-08 10:40:00,222.44,222.66,222.17,222.22,4555.0,218.6846,218.9009,218.4191,218.4683,4555.0
2023-02-08 10:45:00,222.23,222.34,222.15,222.34,600.0,218.4781,218.5863,218.3995,218.5863,600.0
2023-02-08 10:50:00,222.41,222.42,222.03,222.42,1864.0,218.6551,218.6649,218.2815,218.6649,1864.0
2023-02-08 10:55:00,222.41,222.57,222.24,222.24,1100.0,218.6551,218.8124,218.488,218.488,1100.0
2023-02-08 11:00:00,221.98,222.09,221.78,221.82,3243.0,218.2324,218.3405,218.0357,218.0751,3243.0
2023-02-08 11:05:00,221.83,222.72,221.82,222.7,3229.0,218.0849,218.9599,218.0751,218.9402,3229.0
2023-02-08 11:10:00,222.83,222.83,222.01,222.32,4323.0,219.068,219.068,218.2618,218.5666,4323.0
2023-02-08 11:15:00,222.41,222.91,222.32,222.91,2564.0,218.6551,219.1466,218.5666,219.1466,2564.0
2023-02-08 11:20:00,223.03,223.03,222.45,222.57,1915.0,219.2646,219.2646,218.6944,218.8124,1915.0
2023-02-08 11:25:00,222.68,222.68,222.16,222.29,1400.0,218.9205,218.9205,218.4093,218.5371,1400.0
2023-02-08 11:30:00,222.13,222.38,221.91,221.91,15839.0,218.3798,218.6256,218.1635,218.1635,15839.0
2023-02-08 11:35:00,222.01,222.33,222.01,222.33,1316.0,218.2618,218.5764,218.2618,218.5764,1316.0
2023-02-08 11:40:00,222.4,222.4,222.17,222.4,3591.0,218.6453,218.6453,218.4191,218.6453,3591.0
2023-02-08 11:45:00,222.77,222.77,222.01,222.01,2864.0,219.009,219.009,218.2618,218.2618,2864.0
2023-02-08 11:50:00,221.85,221.91,221.76,221.84,700.0,218.1045,218.1635,218.0161,218.0947,700.0
2023-02-08 11:55:00,221.83,222.61,221.82,222.49,2907.0,218.0849,218.8517,218.0751,218.7337,2907.0
2023-02-08 12:00:00,222.5,222.62,222.42,222.5,3100.0,218.7436,218.8615,218.6649,218.7436,3100.0
2023-02-08 12:05:00,222.46,222.61,222.36,222.53,4009.0,218.7042,218.8517,218.6059,218.7731,4009.0
2023-02-08 12:10:00,222.63,222.67,222.48,222.5,6134.0,218.8714,218.9107,218.7239,218.7436,6134.0
2023-02-08 12:15:00,222.5,222.59,222.31,222.48,12978.0,218.7436,218.8321,218.5568,218.7239,12978.0
2023-02-08 12:20:00,222.49,222.85,222.44,222.76,4324.0,218.7337,219.0877,218.6846,218.9992,4324.0
2023-02-08 12:25:00,222.66,222.66,222.37,222.47,4635.0,218.9009,218.9009,218.6158,218.7141,4635.0
2023-02-08 12:30:00,222.44,222.47,221.87,221.9,15402.0,218.6846,218.7141,218.1242,218.1537,15402.0
2023-02-08 12:35:00,221.89,222.42,221.89,222.1,5549.0,218.1439,218.6649,218.1439,218.3503,5549.0
2023-02-08 12:40:00,222.01,222.01,221.79,221.91,3201.0,218.2618,218.2618,218.0456,218.1635,3201.0
2023-02-08 12:45:00,222.0,222.12,221.86,222.12,5445.0,218.252,218.37,218.1144,218.37,5445.0
2023-02-08 12:50:00,222.2,222.36,222.09,222.21,6413.0,218.4486,218.6059,218.3405,218.4585,6413.0
2023-02-08 12:55:00,222.21,222.27,222.12,222.17,1700.0,218.4585,218.5175,218.37,218.4191,1700.0
2023-02-08 13:00:00,222.19,222.58,222.12,222.38,10365.0,218.4388,218.8222,218.37,218.6256,10365.0
2023-02-08 13:05:00,222.22,222.59,222.08,222.34,7612.0,218.4683,218.8321,218.3307,218.5863,7612.0
2023-02-08 13:10:00,222.44,222.49,222.27,222.31,3298.0,218.6846,218.7337,218.5175,218.5568,3298.0
2023-02-08 13:15:00,222.3,222.38,221.94,221.94,4621.0,218.5469,218.6256,218.193,218.193,4621.0
2023-02-08 13:20:00,222.11,222.62,222.11,222.46,4860.0,218.3602,218.8615,218.3602,218.7042,4860.0
2023-02-08 13:25:00,222.46,222.48,222.07,222.08,5964.0,218.7042,218.7239,218.3208,218.3307,5964.0
2023-02-08 13:30:00,222.08,222.23,221.88,222.02,4511.0,218.3307,218.4781,218.134,218.2717,4511.0
2023-02-08 13:35:00,222.01,222.11,221.57,221.87,8334.0,218.2618,218.3602,217.8293,218.1242,8334.0
2023-02-08 13:40:00,221.9,222.14,221.9,222.1,1800.0,218.1537,218.3896,218.1537,218.3503,1800.0
2023-02-08 13:45:00,221.98,222.21,221.83,222.0,3590.0,218.2324,218.4585,218.0849,218.252,3590.0
2023-02-08 13:50:00,222.01,222.14,221.93,222.01,2800.0,218.2618,218.3896,218.1832,218.2618,2800.0
2023-02-08 13:55:00,221.89,222.15,221.73,222.02,5595.0,218.1439,218.3995,217.9866,218.2717,5595.0
2023-02-08 14:00:00,221.98,222.05,221.64,221.89,4190.0,218.2324,218.3012,217.8981,218.1439,4190.0
2023-02-08 14:05:00,221.91,222.05,221.86,222.01,900.0,218.1635,218.3012,218.1144,218.2618,900.0
2023-02-08 14:10:00,222.1,222.2,222.01,222.12,2822.0,218.3503,218.4486,218.2618,218.37,2822.0
2023-02-08 14:15:00,222.12,222.35,222.02,222.14,10661.0,218.37,218.5961,218.2717,218.3896,10661.0
2023-02-08 14:20:00,222.14,222.14,221.79,221.88,2381.0,218.3896,218.3896,218.0456,218.134,2381.0
2023-02-08 14:25:00,221.93,221.94,221.75,221.83,3584.0,218.1832,218.193,218.0062,218.0849,3584.0
2023-02-08 14:30:00,221.85,221.92,221.45,221.45,5391.0,218.1045,218.1734,217.7113,217.7113,5391.0
2023-02-08 14:35:00,221.4,221.66,221.31,221.57,13421.0,217.6621,217.9178,217.5737,217.8293,13421.0
2023-02-08 14:40:00,221.51,221.58,221.09,221.24,7683.0,217.7703,217.8391,217.3574,217.5048,7683.0
2023-02-08 14:45:00,221.24,221.3,220.94,220.98,4134.0,217.5048,217.5638,217.2099,217.2492,4134.0
2023-02-08 14:50:00,220.98,221.22,220.98,221.16,2894.0,217.2492,217.4852,217.2492,217.4262,2894.0
2023-02-08 14:55:00,221.15,221.25,221.15,221.19,2900.0,217.4164,217.5147,217.4164,217.4557,2900.0
2023-02-08 15:00:00,221.19,221.2,220.88,220.88,4359.0,217.4557,217.4655,217.1509,217.1509,4359.0
2023-02-08 15:05:00,220.94,220.99,220.8,220.91,8700.0,217.2099,217.2591,217.0723,217.1804,8700.0
2023-02-08 15:10:00,220.91,220.92,220.58,220.74,18395.0,217.1804,217.1902,216.856,217.0133,18395.0
2023-02-08 15:15:00,220.84,221.58,220.83,221.02,17762.0,217.1116,217.8391,217.1018,217.2886,17762.0
2023-02-08 15:20:00,221.04,221.5,221.03,221.46,8937.0,217.3082,217.7605,217.2984,217.7211,8937.0
2023-02-08 15:25:00,221.5,221.6,221.35,221.6,6259.0,217.7605,217.8588,217.613,217.8588,6259.0
2023-02-08 15:30:00,221.49,221.61,221.34,221.34,19188.0,217.7506,217.8686,217.6032,217.6032,19188.0
2023-02-08 15:35:00,221.42,221.58,221.37,221.49,27298.0,217.6818,217.8391,217.6326,217.7506,27298.0
2023-02-08 15:40:00,221.44,221.54,221.31,221.46,26903.0,217.7015,217.7998,217.5737,217.7211,26903.0
2023-02-08 15:45:00,221.46,221.54,221.08,221.11,13499.0,217.7211,217.7998,217.3475,217.377,13499.0
2023-02-08 15:50:00,221.12,221.18,220.51,220.52,37843.0,217.3869,217.4459,216.7872,216.797,37843.0
2023-02-08 15:55:00,220.52,220.58,220.21,220.44,84088.0,216.797,216.856,216.4922,216.7183,84088.0
2023-02-09 09:30:00,210.0,214.98,209.51,212.63,128513.0,206.4546,211.3505,205.9729,209.0402,128513.0
2023-02-09 09:35:00,212.14,213.26,209.44,211.98,47522.0,208.5585,209.6596,205.9041,208.4012,47522.0
2023-02-09 09:40:00,212.29,216.54,212.29,216.17,11487.0,208.7059,212.8842,208.7059,212.5204,11487.0
2023-02-09 09:45:00,216.16,218.84,215.69,217.26,24501.0,212.5106,215.1454,212.0485,213.592,24501.0
2023-02-09 09:50:00,217.1,217.66,216.22,216.67,45817.0,213.4347,213.9853,212.5696,213.012,45817.0
2023-02-09 09:55:00,216.67,217.28,216.27,216.75,19865.0,213.012,213.6117,212.6188,213.0906,19865.0
2023-02-09 10:00:00,216.8,216.88,215.49,216.85,13716.0,213.1398,213.2185,211.8519,213.189,13716.0
2023-02-09 10:05:00,216.63,216.64,215.07,215.48,4612.0,212.9727,212.9825,211.439,211.8421,4612.0
2023-02-09 10:10:00,215.5,215.7,214.5,214.51,10546.0,211.8618,212.0584,210.8786,210.8885,10546.0
2023-02-09 10:15:00,214.41,214.56,211.11,211.35,17176.0,210.7902,210.9376,207.5459,207.7818,17176.0
2023-02-09 10:20:00,210.98,212.52,210.14,211.0,31573.0,207.4181,208.9321,206.5922,207.4377,31573.0
2023-02-09 10:25:00,211.0,211.11,209.75,210.34,16434.0,207.4377,207.5459,206.2088,206.7889,16434.0
2023-02-09 10:30:00,210.39,211.42,210.04,211.21,13032.0,206.838,207.8506,206.4939,207.6442,13032.0
2023-02-09 10:35:00,211.41,211.93,210.95,211.47,28197.0,207.8408,208.352,207.3886,207.8998,28197.0
2023-02-09 10:40:00,211.09,211.39,210.6,210.98,26444.0,207.5262,207.8211,207.0445,207.4181,26444.0
2023-02-09 10:45:00,210.97,211.9,210.51,210.78,20913.0,207.4082,208.3225,206.956,207.2214,20913.0
2023-02-09 10:50:00,210.56,210.74,210.16,210.22,11424.0,207.0052,207.1821,206.6119,206.6709,11424.0
2023-02-09 10:55:00,210.0,210.63,210.0,210.38,9637.0,206.4546,207.074,206.4546,206.8282,9637.0
2023-02-09 11:00:00,210.23,210.65,209.93,210.22,10233.0,206.6807,207.0936,206.3858,206.6709,10233.0
2023-02-09 11:05:00,210.23,210.24,209.48,209.81,7210.0,206.6807,206.6906,205.9434,206.2678,7210.0
2023-02-09 11:10:00,209.57,209.83,209.35,209.66,33163.0,206.0319,206.2875,205.8156,206.1203,33163.0
2023-02-09 11:15:00,209.66,209.66,208.35,208.46,8325.0,206.1203,206.1203,204.8325,204.9406,8325.0
2023-02-09 11:20:00,208.99,209.21,207.51,207.51,9325.0,205.4617,205.6779,204.0066,204.0066,9325.0
2023-02-09 11:25:00,207.72,208.18,207.24,207.72,4202.0,204.2131,204.6653,203.7412,204.2131,4202.0
2023-02-09 11:30:00,207.43,207.69,206.83,207.19,6509.0,203.928,204.1836,203.3381,203.692,6509.0
2023-02-09 11:35:00,207.03,208.85,207.03,208.85,9256.0,203.5347,205.324,203.5347,205.324,9256.0
2023-02-09 11:40:00,208.67,209.09,208.48,208.78,7804.0,205.1471,205.56,204.9603,205.2552,7804.0
2023-02-09 11:45:00,208.78,209.01,208.3,208.59,9448.0,205.2552,205.4813,204.7833,205.0684,9448.0
2023-02-09 11:50:00,208.52,208.54,208.1,208.15,6349.0,204.9996,205.0193,204.5867,204.6358,6349.0
2023-02-09 11:55:00,208.54,208.88,208.15,208.83,6845.0,205.0193,205.3535,204.6358,205.3044,6845.0
2023-02-09 12:00:00,208.84,209.38,208.82,208.86,9822.0,205.3142,205.8451,205.2945,205.3339,9822.0
2023-02-09 12:05:00,208.83,209.3,208.83,209.12,8295.0,205.3044,205.7664,205.3044,205.5895,8295.0
2023-02-09 12:10:00,209.12,209.12,208.71,208.73,4702.0,205.5895,205.5895,205.1864,205.206,4702.0
2023-02-09 12:15:00,208.69,209.0,208.33,208.91,9731.0,205.1667,205.4715,204.8128,205.383,9731.0
2023-02-09 12:20:00,208.91,209.28,208.58,208.73,13361.0,205.383,205.7468,205.0586,205.206,13361.0
2023-02-09 12:25:00,208.58,209.1,208.21,208.27,5651.0,205.0586,205.5698,204.6948,204.7538,5651.0
2023-02-09 12:30:00,208.28,208.31,207.64,207.79,3218.0,204.7636,204.7931,204.1344,204.2819,3218.0
2023-02-09 12:35:00,207.79,207.83,207.63,207.67,10622.0,204.2819,204.3212,204.1246,204.1639,10622.0
2023-02-09 12:40:00,207.56,207.57,207.03,207.03,4995.0,204.0558,204.0656,203.5347,203.5347,4995.0
2023-02-09 12:45:00,207.23,207.23,206.89,206.89,2700.0,203.7314,203.7314,203.3971,203.3971,2700.0
2023-02-09 12:50:00,206.88,206.95,206.69,206.75,7144.0,203.3873,203.4561,203.2005,203.2595,7144.0
2023-02-09 12:55:00,206.73,207.13,206.57,206.95,9233.0,203.2398,203.6331,203.0825,203.4561,9233.0
2023-02-09 13:00:00,206.88,207.0,206.63,206.77,9178.0,203.3873,203.5053,203.1415,203.2791,9178.0
2023-02-09 13:05:00,206.91,207.05,206.71,206.72,6124.0,203.4168,203.5544,203.2202,203.23,6124.0
2023-02-09 13:10:00,206.71,206.75,206.39,206.49,8160.0,203.2202,203.2595,202.9056,203.0039,8160.0
2023-02-09 13:15:00,206.51,206.61,205.85,206.26,4895.0,203.0235,203.1218,202.3747,202.7777,4895.0
2023-02-09 13:20:00,206.1,206.1,205.3,205.3,3336.0,202.6204,202.6204,201.834,201.834,3336.0
2023-02-09 13:25:00,205.39,206.09,205.38,205.52,13320.0,201.9224,202.6106,201.9126,202.0502,13320.0
2023-02-09 13:30:00,205.59,205.6,205.23,205.25,7815.0,202.1191,202.1289,201.7651,201.7848,7815.0
2023-02-09 13:35:00,205.43,205.49,204.94,205.29,6528.0,201.9618,202.0207,201.48,201.8241,6528.0
2023-02-09 13:40:00,205.19,205.26,204.63,204.64,8717.0,201.7258,201.7946,201.1753,201.1851,8717.0
2023-02-09 13:45:00,204.68,205.15,204.63,204.92,5396.0,201.2244,201.6865,201.1753,201.4604,5396.0
2023-02-09 13:50:00,204.8,205.07,204.53,204.87,5821.0,201.3424,201.6078,201.077,201.4112,5821.0
2023-02-09 13:55:00,204.84,205.14,204.67,205.14,3369.0,201.3817,201.6767,201.2146,201.6767,3369.0
2023-02-09 14:00:00,205.08,206.0,205.08,205.56,8557.0,201.6177,202.5221,201.6177,202.0896,8557.0
2023-02-09 14:05:00,205.69,206.49,205.64,206.32,7118.0,202.2174,203.0039,202.1682,202.8367,7118.0
2023-02-09 14:10:00,206.46,206.5,205.83,206.41,23586.0,202.9744,203.0137,202.355,202.9252,23586.0
2023-02-09 14:15:00,206.41,206.53,205.8,206.3,15350.0,202.9252,203.0432,202.3255,202.8171,15350.0
2023-02-09 14:20:00,206.44,206.86,206.44,206.66,5567.0,202.9547,203.3676,202.9547,203.171,5567.0
2023-02-09 14:25:00,206.59,207.31,206.55,206.83,7400.0,203.1022,203.81,203.0629,203.3381,7400.0
2023-02-09 14:30:00,206.81,207.24,206.79,206.93,14008.0,203.3185,203.7412,203.2988,203.4364,14008.0
2023-02-09 14:35:00,206.9,207.31,206.9,207.31,3437.0,203.4069,203.81,203.4069,203.81,3437.0
2023-02-09 14:40:00,207.27,207.73,207.26,207.46,3824.0,203.7707,204.2229,203.7609,203.9575,3824.0
2023-02-09 14:45:00,207.29,207.29,206.91,207.16,7058.0,203.7904,203.7904,203.4168,203.6626,7058.0
2023-02-09 14:50:00,207.15,207.21,206.94,207.0,11510.0,203.6527,203.7117,203.4463,203.5053,11510.0
2023-02-09 14:55:00,206.9,207.15,206.85,207.09,9249.0,203.4069,203.6527,203.3578,203.5937,9249.0
2023-02-09 15:00:00,207.15,207.34,206.45,206.52,8247.0,203.6527,203.8395,202.9645,203.0334,8247.0
2023-02-09 15:05:00,206.52,206.8,206.26,206.66,13571.0,203.0334,203.3086,202.7777,203.171,13571.0
2023-02-09 15:10:00,206.65,206.74,206.41,206.52,11478.0,203.1612,203.2496,202.9252,203.0334,11478.0
2023-02-09 15:15:00,206.43,206.92,206.21,206.55,22670.0,202.9449,203.4266,202.7286,203.0629,22670.0
2023-02-09 15:20:00,206.52,206.68,206.4,206.48,15286.0,203.0334,203.1907,202.9154,202.994,15286.0
2023-02-09 15:25:00,206.48,206.82,205.8,205.87,17985.0,202.994,203.3283,202.3255,202.3943,17985.0
2023-02-09 15:30:00,205.75,205.75,204.63,205.06,14149.0,202.2764,202.2764,201.1753,201.598,14149.0
2023-02-09 15:35:00,205.02,205.32,204.57,204.72,12957.0,201.5587,201.8536,201.1163,201.2637,12957.0
2023-02-09 15:40:00,204.83,205.25,204.73,205.25,9644.0,201.3719,201.7848,201.2736,201.7848,9644.0
2023-02-09 15:45:00,205.37,205.88,205.37,205.53,20729.0,201.9028,202.4042,201.9028,202.0601,20729.0
2023-02-09 15:50:00,205.46,206.79,205.39,206.6,47022.0,201.9913,203.2988,201.9224,203.112,47022.0
2023-02-09 15:55:00,206.52,206.8,205.96,206.79,106867.0,203.0334,203.3086,202.4828,203.2988,106867.0
2023-02-10 09:30:00,206.24,208.63,206.02,206.02,9200.0,202.7581,205.1077,202.5418,202.5418,9200.0
2023-02-10 09:35:00,206.53,206.71,205.62,205.62,1284.0,203.0432,203.2202,202.1486,202.1486,1284.0
2023-02-10 09:40:00,204.78,205.34,204.4,205.34,3187.0,201.3227,201.8733,200.9492,201.8733,3187.0
2023-02-10 09:45:00,205.58,206.77,205.58,206.77,1796.0,202.1092,203.2791,202.1092,203.2791,1796.0
2023-02-10 09:50:00,206.9,207.99,206.9,207.62,9961.0,203.4069,204.4785,203.4069,204.1148,9961.0
2023-02-10 09:55:00,207.62,207.9,207.23,207.65,5775.0,204.1148,204.3901,203.7314,204.1443,5775.0
2023-02-10 10:00:00,206.69,207.01,205.0,205.67,39556.0,203.2005,203.5151,201.539,202.1977,39556.0
2023-02-10 10:05:00,205.83,206.95,205.76,206.95,2604.0,202.355,203.4561,202.2862,203.4561,2604.0
2023-02-10 10:10:00,207.35,208.75,207.35,208.74,6720.0,203.8493,205.2257,203.8493,205.2159,6720.0
2023-02-10 10:15:00,208.9,209.39,208.69,209.37,4409.0,205.3732,205.8549,205.1667,205.8352,4409.0
2023-02-10 10:20:00,209.41,209.57,208.51,208.56,5878.0,205.8746,206.0319,204.9898,205.0389,5878.0
2023-02-10 10:25:00,208.5,208.98,208.5,208.91,2303.0,204.9799,205.4518,204.9799,205.383,2303.0
2023-02-10 10:30:00,208.87,209.02,208.47,208.47,1895.0,205.3437,205.4912,204.9504,204.9504,1895.0
2023-02-10 10:35:00,208.51,208.55,208.04,208.1,3100.0,204.9898,205.0291,204.5277,204.5867,3100.0
2023-02-10 10:40:00,207.99,208.12,207.13,207.32,7416.0,204.4785,204.6063,203.6331,203.8199,7416.0
2023-02-10 10:45:00,207.21,207.78,207.2,207.59,5180.0,203.7117,204.2721,203.7019,204.0853,5180.0
2023-02-10 10:50:00,207.4,207.4,206.94,206.94,4232.0,203.8985,203.8985,203.4463,203.4463,4232.0
2023-02-10 10:55:00,207.12,207.41,207.09,207.37,2201.0,203.6232,203.9083,203.5937,203.869,2201.0
2023-02-10 11:00:00,207.19,207.28,207.17,207.28,601.0,203.692,203.7805,203.6724,203.7805,601.0
2023-02-10 11:05:00,207.3,207.77,207.3,207.77,1997.0,203.8002,204.2623,203.8002,204.2623,1997.0
2023-02-10 11:10:00,207.77,207.9,207.41,207.56,1219.0,204.2623,204.3901,203.9083,204.0558,1219.0
2023-02-10 11:15:00,207.9,208.04,207.64,207.89,720.0,204.3901,204.5277,204.1344,204.3802,720.0
2023-02-10 11:20:00,207.99,208.06,207.92,208.06,500.0,204.4785,204.5474,204.4097,204.5474,500.0
2023-02-10 11:25:00,207.78,208.02,207.78,208.02,740.0,204.2721,204.508,204.2721,204.508,740.0
2023-02-10 11:30:00,207.7,207.73,207.49,207.52,2638.0,204.1934,204.2229,203.987,204.0165,2638.0
2023-02-10 11:35:00,207.69,207.83,207.4,207.4,1650.0,204.1836,204.3212,203.8985,203.8985,1650.0
2023-02-10 11:40:00,207.25,207.71,207.19,207.57,1302.0,203.751,204.2033,203.692,204.0656,1302.0
2023-02-10 11:45:00,207.49,207.5,206.86,206.86,4329.0,203.987,203.9968,203.3676,203.3676,4329.0
2023-02-10 11:50:00,206.85,206.93,206.37,206.37,16679.0,203.3578,203.4364,202.8859,202.8859,16679.0
2023-02-10 11:55:00,206.42,206.42,205.68,205.8,10905.0,202.935,202.935,202.2075,202.3255,10905.0
2023-02-10 12:00:00,205.74,206.05,205.12,205.28,7073.0,202.2665,202.5713,201.657,201.8143,7073.0
2023-02-10 12:05:00,205.36,205.8,205.35,205.8,3208.0,201.8929,202.3255,201.8831,202.3255,3208.0
2023-02-10 12:10:00,205.8,206.14,205.8,205.85,2065.0,202.3255,202.6598,202.3255,202.3747,2065.0
2023-02-10 12:15:00,205.91,206.04,205.73,205.86,2226.0,202.4337,202.5615,202.2567,202.3845,2226.0
2023-02-10 12:20:00,205.65,206.05,205.65,205.75,3028.0,202.178,202.5713,202.178,202.2764,3028.0
2023-02-10 12:25:00,205.64,205.81,205.61,205.73,1200.0,202.1682,202.3353,202.1387,202.2567,1200.0
2023-02-10 12:30:00,205.73,206.18,205.72,206.17,1300.0,202.2567,202.6991,202.2469,202.6893,1300.0
2023-02-10 12:35:00,206.18,206.45,206.17,206.38,1000.0,202.6991,202.9645,202.6893,202.8957,1000.0
2023-02-10 12:40:00,206.41,206.86,206.39,206.44,2170.0,202.9252,203.3676,202.9056,202.9547,2170.0
2023-02-10 12:45:00,206.42,206.54,206.18,206.18,2710.0,202.935,203.053,202.6991,202.6991,2710.0
2023-02-10 12:50:00,206.11,206.43,206.1,206.43,1224.0,202.6303,202.9449,202.6204,202.9449,1224.0
2023-02-10 12:55:00,206.42,206.66,206.42,206.66,806.0,202.935,203.171,202.935,203.171,806.0
2023-02-10 13:00:00,206.78,206.86,206.62,206.68,2494.0,203.289,203.3676,203.1317,203.1907,2494.0
2023-02-10 13:05:00,206.55,206.65,206.37,206.49,1750.0,203.0629,203.1612,202.8859,203.0039,1750.0
2023-02-10 13:10:00,206.45,206.6,206.41,206.57,6117.0,202.9645,203.112,202.9252,203.0825,6117.0
2023-02-10 13:15:00,206.71,206.85,206.64,206.85,1601.0,203.2202,203.3578,203.1513,203.3578,1601.0
2023-02-10 13:20:00,207.13,207.32,207.04,207.18,1567.0,203.6331,203.8199,203.5446,203.6822,1567.0
2023-02-10 13:25:00,206.93,206.99,206.74,206.74,1100.0,203.4364,203.4954,203.2496,203.2496,1100.0
2023-02-10 13:30:00,206.65,206.75,206.56,206.63,2020.0,203.1612,203.2595,203.0727,203.1415,2020.0
2023-02-10 13:35:00,206.75,206.84,206.46,206.66,1516.0,203.2595,203.348,202.9744,203.171,1516.0
2023-02-10 13:40:00,206.69,206.69,206.4,206.48,1506.0,203.2005,203.2005,202.9154,202.994,1506.0
2023-02-10 13:45:00,206.48,206.56,206.41,206.42,1354.0,202.994,203.0727,202.9252,202.935,1354.0
2023-02-10 13:50:00,206.43,206.43,206.31,206.31,1022.0,202.9449,202.9449,202.8269,202.8269,1022.0
2023-02-10 13:55:00,206.3,206.31,206.17,206.31,1817.0,202.8171,202.8269,202.6893,202.8269,1817.0
2023-02-10 14:00:00,206.15,206.25,206.04,206.18,3339.0,202.6696,202.7679,202.5615,202.6991,3339.0
2023-02-10 14:05:00,206.3,206.52,206.3,206.52,1565.0,202.8171,203.0334,202.8171,203.0334,1565.0
2023-02-10 14:10:00,206.56,206.56,206.31,206.52,2605.0,203.0727,203.0727,202.8269,203.0334,2605.0
2023-02-10 14:15:00,206.65,206.74,206.41,206.48,1639.0,203.1612,203.2496,202.9252,202.994,1639.0
2023-02-10 14:20:00,206.58,206.66,206.56,206.56,900.0,203.0923,203.171,203.0727,203.0727,900.0
2023-02-10 14:25:00,206.55,206.69,206.41,206.45,1736.0,203.0629,203.2005,202.9252,202.9645,1736.0
2023-02-10 14:30:00,206.36,206.83,206.3,206.83,2374.0,202.8761,203.3381,202.8171,203.3381,2374.0
2023-02-10 14:35:00,206.75,206.75,206.59,206.73,1431.0,203.2595,203.2595,203.1022,203.2398,1431.0
2023-02-10 14:40:00,206.58,206.58,206.25,206.4,3273.0,203.0923,203.0923,202.7679,202.9154,3273.0
2023-02-10 14:45:00,206.45,206.52,206.36,206.44,1758.0,202.9645,203.0334,202.8761,202.9547,1758.0
2023-02-10 14:50:00,206.55,206.7,206.41,206.66,1600.0,203.0629,203.2103,202.9252,203.171,1600.0
2023-02-10 14:55:00,206.61,206.7,206.51,206.65,2620.0,203.1218,203.2103,203.0235,203.1612,2620.0
2023-02-10 15:00:00,206.7,206.89,206.39,206.39,1871.0,203.2103,203.3971,202.9056,202.9056,1871.0
2023-02-10 15:05:00,206.43,206.59,206.37,206.47,1712.0,202.9449,203.1022,202.8859,202.9842,1712.0
2023-02-10 15:10:00,206.38,206.45,206.21,206.27,5038.0,202.8957,202.9645,202.7286,202.7876,5038.0
2023-02-10 15:15:00,206.32,206.32,206.05,206.12,2179.0,202.8367,202.8367,202.5713,202.6401,2179.0
2023-02-10 15:20:00,206.04,206.04,205.77,205.77,2819.0,202.5615,202.5615,202.296,202.296,2819.0
2023-02-10 15:25:00,205.72,205.91,205.72,205.84,3100.0,202.2469,202.4337,202.2469,202.3648,3100.0
2023-02-10 15:30:00,205.98,206.17,205.98,206.15,3811.0,202.5025,202.6893,202.5025,202.6696,3811.0
2023-02-10 15:35:00,206.15,206.33,206.15,206.28,5198.0,202.6696,202.8466,202.6696,202.7974,5198.0
2023-02-10 15:40:00,206.17,206.36,205.96,206.36,5283.0,202.6893,202.8761,202.4828,202.8761,5283.0
2023-02-10 15:45:00,206.38,206.44,206.13,206.28,8265.0,202.8957,202.9547,202.6499,202.7974,8265.0
2023-02-10 15:50:00,206.22,206.69,206.06,206.49,11437.0,202.7384,203.2005,202.5811,203.0039,11437.0
2023-02-10 15:55:00,206.46,206.6,206.15,206.16,36572.0,202.9744,203.112,202.6696,202.6794,36572.0
2023-02-13 09:30:00,206.94,208.48,206.94,208.45,7046.0,203.4463,204.9603,203.4463,204.9308,7046.0
2023-02-13 09:35:00,208.3,209.14,208.15,209.14,999.0,204.7833,205.6091,204.6358,205.6091,999.0
2023-02-13 09:40:00,208.8,209.56,208.56,209.56,1000.0,205.2749,206.022,205.0389,206.022,1000.0
2023-02-13 09:45:00,209.63,209.63,209.19,209.33,2730.0,206.0909,206.0909,205.6583,205.7959,2730.0
2023-02-13 09:50:00,209.49,210.24,209.16,210.24,11786.0,205.9532,206.6906,205.6288,206.6906,11786.0
2023-02-13 09:55:00,210.34,211.78,210.33,211.32,6821.0,206.7889,208.2046,206.779,207.7523,6821.0
2023-02-13 10:00:00,211.32,211.53,211.23,211.47,6508.0,207.7523,207.9588,207.6638,207.8998,6508.0
2023-02-13 10:05:00,211.31,212.01,211.27,211.81,6184.0,207.7425,208.4307,207.7032,208.234,6184.0
2023-02-13 10:10:00,211.98,211.98,211.68,211.72,3955.0,208.4012,208.4012,208.1062,208.1456,3955.0
2023-02-13 10:15:00,211.76,211.78,211.17,211.27,10968.0,208.1849,208.2046,207.6049,207.7032,10968.0
2023-02-13 10:20:00,211.28,211.62,211.01,211.62,20334.0,207.713,208.0473,207.4476,208.0473,20334.0
2023-02-13 10:25:00,211.68,211.96,211.57,211.69,2710.0,208.1062,208.3815,207.9981,208.1161,2710.0
2023-02-13 10:30:00,211.81,211.82,210.93,211.03,5282.0,208.234,208.2439,207.3689,207.4672,5282.0
2023-02-13 10:35:00,210.97,211.49,210.97,211.11,4282.0,207.4082,207.9195,207.4082,207.5459,4282.0
2023-02-13 10:40:00,211.2,212.18,211.2,212.18,4397.0,207.6343,208.5978,207.6343,208.5978,4397.0
2023-02-13 10:45:00,212.07,212.54,211.94,212.54,6103.0,208.4897,208.9517,208.3619,208.9517,6103.0
2023-02-13 10:50:00,212.53,212.96,212.51,212.51,4723.0,208.9419,209.3646,208.9222,208.9222,4723.0
2023-02-13 10:55:00,212.56,213.0,212.5,212.64,16450.0,208.9714,209.404,208.9124,209.05,16450.0
2023-02-13 11:00:00,212.65,212.81,212.41,212.46,2983.0,209.0599,209.2172,208.8239,208.8731,2983.0
2023-02-13 11:05:00,212.37,212.53,212.29,212.39,2924.0,208.7846,208.9419,208.7059,208.8043,2924.0
2023-02-13 11:10:00,212.25,212.39,212.06,212.21,11912.0,208.6666,208.8043,208.4798,208.6273,11912.0
2023-02-13 11:15:00,212.25,212.32,212.12,212.28,7402.0,208.6666,208.7354,208.5388,208.6961,7402.0
2023-02-13 11:20:00,212.22,212.87,212.16,212.41,8794.0,208.6371,209.2762,208.5781,208.8239,8794.0
2023-02-13 11:25:00,212.32,212.37,212.06,212.14,11601.0,208.7354,208.7846,208.4798,208.5585,11601.0
2023-02-13 11:30:00,212.15,212.15,211.52,211.75,5332.0,208.5683,208.5683,207.9489,208.1751,5332.0
2023-02-13 11:35:00,211.67,211.96,211.42,211.81,7208.0,208.0964,208.3815,207.8506,208.234,7208.0
2023-02-13 11:40:00,211.65,211.81,211.41,211.66,5752.0,208.0767,208.234,207.8408,208.0866,5752.0
2023-02-13 11:45:00,211.66,211.81,211.51,211.51,4696.0,208.0866,208.234,207.9391,207.9391,4696.0
2023-02-13 11:50:00,211.54,211.56,210.93,210.93,3500.0,207.9686,207.9883,207.3689,207.3689,3500.0
2023-02-13 11:55:00,210.93,211.17,210.83,211.17,4304.0,207.3689,207.6049,207.2706,207.6049,4304.0
2023-02-13 12:00:00,211.18,211.47,211.18,211.21,3206.0,207.6147,207.8998,207.6147,207.6442,3206.0
2023-02-13 12:05:00,211.25,211.39,211.24,211.31,1500.0,207.6835,207.8211,207.6737,207.7425,1500.0
2023-02-13 12:10:00,211.35,211.36,211.21,211.36,22489.0,207.7818,207.7916,207.6442,207.7916,22489.0
2023-02-13 12:15:00,211.39,211.6,211.25,211.34,8502.0,207.8211,208.0276,207.6835,207.772,8502.0
2023-02-13 12:20:00,211.24,211.56,211.07,211.52,4541.0,207.6737,207.9883,207.5065,207.9489,4541.0
2023-02-13 12:25:00,211.36,211.44,211.23,211.34,4123.0,207.7916,207.8703,207.6638,207.772,4123.0
2023-02-13 12:30:00,211.34,211.34,211.01,211.11,2561.0,207.772,207.772,207.4476,207.5459,2561.0
2023-02-13 12:35:00,211.03,211.43,211.01,211.42,4449.0,207.4672,207.8605,207.4476,207.8506,4449.0
2023-02-13 12:40:00,211.31,211.37,211.2,211.35,5137.0,207.7425,207.8015,207.6343,207.7818,5137.0
2023-02-13 12:45:00,211.39,211.59,211.35,211.54,11876.0,207.8211,208.0178,207.7818,207.9686,11876.0
2023-02-13 12:50:00,211.53,211.53,211.34,211.42,2201.0,207.9588,207.9588,207.772,207.8506,2201.0
2023-02-13 12:55:00,211.42,211.42,211.27,211.39,7094.0,207.8506,207.8506,207.7032,207.8211,7094.0
2023-02-13 13:00:00,211.39,211.55,211.34,211.4,5974.0,207.8211,207.9784,207.772,207.831,5974.0
2023-02-13 13:05:00,211.27,211.47,211.27,211.45,3818.0,207.7032,207.8998,207.7032,207.8801,3818.0
2023-02-13 13:10:00,211.45,211.53,211.37,211.43,5508.0,207.8801,207.9588,207.8015,207.8605,5508.0
2023-02-13 13:15:00,211.46,211.58,211.43,211.47,4248.0,207.89,208.0079,207.8605,207.8998,4248.0
2023-02-13 13:20:00,211.53,211.54,211.44,211.44,2222.0,207.9588,207.9686,207.8703,207.8703,2222.0
2023-02-13 13:25:00,211.52,212.23,211.5,211.8,15170.0,207.9489,208.647,207.9293,208.2242,15170.0
2023-02-13 13:30:00,211.83,211.93,211.75,211.78,16109.0,208.2537,208.352,208.1751,208.2046,16109.0
2023-02-13 13:35:00,211.71,212.04,211.71,212.0,6134.0,208.1357,208.4602,208.1357,208.4208,6134.0
2023-02-13 13:40:00,212.0,212.3,211.99,212.03,7031.0,208.4208,208.7158,208.411,208.4503,7031.0
2023-02-13 13:45:00,212.0,212.26,211.83,212.2,6273.0,208.4208,208.6765,208.2537,208.6175,6273.0
2023-02-13 13:50:00,212.13,212.18,211.97,211.98,2754.0,208.5486,208.5978,208.3913,208.4012,2754.0
2023-02-13 13:55:00,211.98,212.46,211.98,212.46,907.0,208.4012,208.8731,208.4012,208.8731,907.0
2023-02-13 14:00:00,212.49,212.6,212.45,212.55,2200.0,208.9026,209.0107,208.8632,208.9616,2200.0
2023-02-13 14:05:00,212.59,212.6,212.36,212.54,10424.0,209.0009,209.0107,208.7748,208.9517,10424.0
2023-02-13 14:10:00,212.53,212.62,212.35,212.5,6764.0,208.9419,209.0304,208.7649,208.9124,6764.0
2023-02-13 14:15:00,212.43,212.48,212.25,212.26,3600.0,208.8436,208.8927,208.6666,208.6765,3600.0
2023-02-13 14:20:00,212.27,212.44,212.18,212.23,4505.0,208.6863,208.8534,208.5978,208.647,4505.0
2023-02-13 14:25:00,212.2,212.2,211.91,212.09,5626.0,208.6175,208.6175,208.3324,208.5093,5626.0
2023-02-13 14:30:00,212.09,212.41,212.08,212.23,9876.0,208.5093,208.8239,208.4995,208.647,9876.0
2023-02-13 14:35:00,212.23,212.47,212.06,212.06,4854.0,208.647,208.8829,208.4798,208.4798,4854.0
2023-02-13 14:40:00,212.06,212.57,212.06,212.47,3841.0,208.4798,208.9812,208.4798,208.8829,3841.0
2023-02-13 14:45:00,212.54,212.71,212.47,212.5,5362.0,208.9517,209.1189,208.8829,208.9124,5362.0
2023-02-13 14:50:00,212.52,212.72,212.47,212.7,29542.0,208.9321,209.1287,208.8829,209.109,29542.0
2023-02-13 14:55:00,212.67,212.71,212.43,212.68,5539.0,209.0795,209.1189,208.8436,209.0894,5539.0
2023-02-13 15:00:00,212.64,212.66,212.23,212.59,25691.0,209.05,209.0697,208.647,209.0009,25691.0
2023-02-13 15:05:00,212.59,212.65,212.36,212.45,5604.0,209.0009,209.0599,208.7748,208.8632,5604.0
2023-02-13 15:10:00,212.41,212.56,212.3,212.4,2196.0,208.8239,208.9714,208.7158,208.8141,2196.0
2023-02-13 15:15:00,212.55,212.56,212.41,212.55,2432.0,208.9616,208.9714,208.8239,208.9616,2432.0
2023-02-13 15:20:00,212.58,213.02,212.5,213.02,7523.0,208.991,209.4236,208.9124,209.4236,7523.0
2023-02-13 15:25:00,212.97,213.34,212.88,213.26,6676.0,209.3745,209.7382,209.286,209.6596,6676.0
2023-02-13 15:30:00,213.37,213.79,213.37,213.79,4356.0,209.7677,210.1806,209.7677,210.1806,4356.0
2023-02-13 15:35:00,213.83,214.09,213.71,214.05,59097.0,210.2199,210.4756,210.102,210.4362,59097.0
2023-02-13 15:40:00,214.05,214.2,213.94,214.11,28633.0,210.4362,210.5837,210.3281,210.4952,28633.0
2023-02-13 15:45:00,214.12,214.12,213.7,213.97,9571.0,210.505,210.505,210.0921,210.3576,9571.0
2023-02-13 15:50:00,214.01,214.02,213.32,213.74,19153.0,210.3969,210.4067,209.7186,210.1315,19153.0
2023-02-13 15:55:00,213.79,214.16,213.68,213.93,64295.0,210.1806,210.5444,210.0725,210.3183,64295.0
2023-02-14 09:30:00,213.29,213.29,210.48,211.29,44286.0,209.6891,209.6891,206.9265,207.7228,44286.0
2023-02-14 09:35:00,211.22,211.33,210.14,210.21,10160.0,207.654,207.7622,206.5922,206.6611,10160.0
2023-02-14 09:40:00,210.21,211.41,210.21,210.54,16378.0,206.6611,207.8408,206.6611,206.9855,16378.0
2023-02-14 09:45:00,210.75,211.6,210.49,210.68,37488.0,207.1919,208.0276,206.9363,207.1231,37488.0
2023-02-14 09:50:00,210.86,211.34,210.14,210.37,2235.0,207.3001,207.772,206.5922,206.8184,2235.0
2023-02-14 09:55:00,210.6,210.99,210.18,210.6,4176.0,207.0445,207.4279,206.6316,207.0445,4176.0
2023-02-14 10:00:00,210.75,211.63,210.75,211.62,32189.0,207.1919,208.0571,207.1919,208.0473,32189.0
2023-02-14 10:05:00,211.62,211.73,211.2,211.34,4177.0,208.0473,208.1554,207.6343,207.772,4177.0
2023-02-14 10:10:00,211.52,212.0,211.52,212.0,15996.0,207.9489,208.4208,207.9489,208.4208,15996.0
2023-02-14 10:15:00,212.0,212.63,212.0,212.35,4027.0,208.4208,209.0402,208.4208,208.7649,4027.0
2023-02-14 10:20:00,212.33,213.85,212.33,213.65,1889.0,208.7453,210.2396,208.7453,210.043,1889.0
2023-02-14 10:25:00,213.44,213.64,212.36,212.46,5592.0,209.8365,210.0332,208.7748,208.8731,5592.0
2023-02-14 10:30:00,212.59,212.59,211.93,212.06,1842.0,209.0009,209.0009,208.352,208.4798,1842.0
2023-02-14 10:35:00,211.77,211.79,209.88,210.01,10751.0,208.1947,208.2144,206.3366,206.4644,10751.0
2023-02-14 10:40:00,209.95,210.92,209.93,210.78,1825.0,206.4055,207.3591,206.3858,207.2214,1825.0
2023-02-14 10:45:00,210.81,211.0,209.89,210.92,3619.0,207.2509,207.4377,206.3465,207.3591,3619.0
2023-02-14 10:50:00,210.91,210.91,210.37,210.55,19733.0,207.3492,207.3492,206.8184,206.9953,19733.0
2023-02-14 10:55:00,210.56,210.81,210.37,210.37,3726.0,207.0052,207.2509,206.8184,206.8184,3726.0
2023-02-14 11:00:00,210.39,211.12,210.39,211.08,2939.0,206.838,207.5557,206.838,207.5164,2939.0
2023-02-14 11:05:00,211.11,211.74,210.92,211.38,9652.0,207.5459,208.1652,207.3591,207.8113,9652.0
2023-02-14 11:10:00,211.37,211.89,211.22,211.83,15096.0,207.8015,208.3127,207.654,208.2537,15096.0
2023-02-14 11:15:00,211.84,211.89,211.67,211.86,1880.0,208.2635,208.3127,208.0964,208.2832,1880.0
2023-02-14 11:20:00,211.86,212.18,211.76,211.9,5348.0,208.2832,208.5978,208.1849,208.3225,5348.0
2023-02-14 11:25:00,211.83,212.13,211.31,211.46,14855.0,208.2537,208.5486,207.7425,207.89,14855.0
2023-02-14 11:30:00,211.16,211.59,210.45,210.66,14764.0,207.595,208.0178,206.897,207.1035,14764.0
2023-02-14 11:35:00,210.9,211.49,210.9,211.4,2148.0,207.3394,207.9195,207.3394,207.831,2148.0
2023-02-14 11:40:00,211.34,211.93,211.34,211.39,20869.0,207.772,208.352,207.772,207.8211,20869.0
2023-02-14 11:45:00,211.57,212.11,211.56,211.91,2872.0,207.9981,208.529,207.9883,208.3324,2872.0
2023-02-14 11:50:00,211.85,211.85,211.58,211.81,3291.0,208.2734,208.2734,208.0079,208.234,3291.0
2023-02-14 11:55:00,211.87,212.07,211.61,212.02,2797.0,208.293,208.4897,208.0374,208.4405,2797.0
2023-02-14 12:00:00,211.88,212.06,211.64,211.77,2441.0,208.3029,208.4798,208.0669,208.1947,2441.0
2023-02-14 12:05:00,211.76,212.16,211.75,212.16,2345.0,208.1849,208.5781,208.1751,208.5781,2345.0
2023-02-14 12:10:00,212.29,212.44,212.16,212.33,2746.0,208.7059,208.8534,208.5781,208.7453,2746.0
2023-02-14 12:15:00,212.1,212.38,211.99,212.12,4029.0,208.5192,208.7944,208.411,208.5388,4029.0
2023-02-14 12:20:00,212.22,212.35,211.97,212.18,1507.0,208.6371,208.7649,208.3913,208.5978,1507.0
2023-02-14 12:25:00,212.19,212.32,212.17,212.27,1117.0,208.6076,208.7354,208.588,208.6863,1117.0
2023-02-14 12:30:00,212.14,212.22,211.91,212.22,2015.0,208.5585,208.6371,208.3324,208.6371,2015.0
2023-02-14 12:35:00,212.3,212.3,211.75,211.76,1984.0,208.7158,208.7158,208.1751,208.1849,1984.0
2023-02-14 12:40:00,211.78,211.93,211.68,211.78,2302.0,208.2046,208.352,208.1062,208.2046,2302.0
2023-02-14 12:45:00,211.77,212.16,211.77,211.91,4650.0,208.1947,208.5781,208.1947,208.3324,4650.0
2023-02-14 12:50:00,211.91,212.17,211.84,211.98,4841.0,208.3324,208.588,208.2635,208.4012,4841.0
2023-02-14 12:55:00,212.07,212.32,212.03,212.31,1757.0,208.4897,208.7354,208.4503,208.7256,1757.0
2023-02-14 13:00:00,212.56,213.23,212.56,213.21,5384.0,208.9714,209.6301,208.9714,209.6104,5384.0
2023-02-14 13:05:00,213.34,213.61,213.28,213.28,3330.0,209.7382,210.0037,209.6792,209.6792,3330.0
2023-02-14 13:10:00,213.05,213.16,213.04,213.16,424.0,209.4531,209.5613,209.4433,209.5613,424.0
2023-02-14 13:15:00,213.18,213.62,213.08,213.2,3836.0,209.5809,210.0135,209.4826,209.6006,3836.0
2023-02-14 13:20:00,213.3,213.42,213.05,213.31,8452.0,209.6989,209.8169,209.4531,209.7087,8452.0
2023-02-14 13:25:00,213.15,213.3,213.05,213.3,800.0,209.5514,209.6989,209.4531,209.6989,800.0
2023-02-14 13:30:00,213.22,213.27,213.15,213.27,800.0,209.6202,209.6694,209.5514,209.6694,800.0
2023-02-14 13:35:00,213.35,213.35,213.22,213.26,2439.0,209.748,209.748,209.6202,209.6596,2439.0
2023-02-14 13:40:00,213.26,213.26,212.62,212.62,4973.0,209.6596,209.6596,209.0304,209.0304,4973.0
2023-02-14 13:45:00,212.84,213.02,212.68,212.95,1320.0,209.2467,209.4236,209.0894,209.3548,1320.0
2023-02-14 13:50:00,212.89,212.98,212.65,212.65,2528.0,209.2958,209.3843,209.0599,209.0599,2528.0
2023-02-14 13:55:00,212.68,212.87,212.67,212.79,2400.0,209.0894,209.2762,209.0795,209.1975,2400.0
2023-02-14 14:00:00,212.87,213.49,212.62,213.31,9604.0,209.2762,209.8857,209.0304,209.7087,9604.0
2023-02-14 14:05:00,213.2,213.2,212.58,212.94,6000.0,209.6006,209.6006,208.991,209.345,6000.0
2023-02-14 14:10:00,213.06,213.21,212.95,213.19,2473.0,209.4629,209.6104,209.3548,209.5908,2473.0
2023-02-14 14:15:00,213.55,213.73,213.48,213.72,2630.0,209.9447,210.1216,209.8759,210.1118,2630.0
2023-02-14 14:20:00,213.75,213.87,213.73,213.87,1446.0,210.1413,210.2593,210.1216,210.2593,1446.0
2023-02-14 14:25:00,213.87,213.93,213.64,213.93,3100.0,210.2593,210.3183,210.0332,210.3183,3100.0
2023-02-14 14:30:00,214.07,214.42,214.07,214.42,1100.0,210.4559,210.8,210.4559,210.8,1100.0
2023-02-14 14:35:00,214.47,214.5,214.2,214.26,4108.0,210.8491,210.8786,210.5837,210.6427,4108.0
2023-02-14 14:40:00,214.38,214.41,214.37,214.41,774.0,210.7607,210.7902,210.7508,210.7902,774.0
2023-02-14 14:45:00,214.53,214.54,214.27,214.38,3778.0,210.9081,210.918,210.6525,210.7607,3778.0
2023-02-14 14:50:00,214.5,214.5,214.15,214.15,1800.0,210.8786,210.8786,210.5345,210.5345,1800.0
2023-02-14 14:55:00,214.27,214.45,214.26,214.26,1630.0,210.6525,210.8295,210.6427,210.6427,1630.0
2023-02-14 15:00:00,214.26,214.31,213.93,213.94,1925.0,210.6427,210.6918,210.3183,210.3281,1925.0
2023-02-14 15:05:00,214.03,214.15,213.97,214.15,2023.0,210.4166,210.5345,210.3576,210.5345,2023.0
2023-02-14 15:10:00,214.02,214.05,213.68,213.82,7643.0,210.4067,210.4362,210.0725,210.2101,7643.0
2023-02-14 15:15:00,213.86,214.0,213.72,214.0,5273.0,210.2494,210.3871,210.1118,210.3871,5273.0
2023-02-14 15:20:00,214.03,214.1,213.81,213.98,3482.0,210.4166,210.4854,210.2003,210.3674,3482.0
2023-02-14 15:25:00,213.95,214.07,213.75,214.03,4864.0,210.3379,210.4559,210.1413,210.4166,4864.0
2023-02-14 15:30:00,214.02,214.35,213.9,214.32,8030.0,210.4067,210.7312,210.2888,210.7017,8030.0
2023-02-14 15:35:00,214.37,214.51,214.25,214.34,6528.0,210.7508,210.8885,210.6329,210.7213,6528.0
2023-02-14 15:40:00,214.36,214.63,214.29,214.56,18123.0,210.741,211.0064,210.6722,210.9376,18123.0
2023-02-14 15:45:00,214.67,214.7,214.09,214.2,9641.0,211.0458,211.0753,210.4756,210.5837,9641.0
2023-02-14 15:50:00,214.13,214.52,213.92,214.5,13146.0,210.5149,210.8983,210.3084,210.8786,13146.0
2023-02-14 15:55:00,214.5,214.52,213.95,214.06,61577.0,210.8786,210.8983,210.3379,210.4461,61577.0
2023-02-15 09:30:00,212.61,213.49,212.61,212.63,2747.0,209.0205,209.8857,209.0205,209.0402,2747.0
2023-02-15 09:35:00,213.0,213.31,212.99,213.0,500.0,209.404,209.7087,209.3941,209.404,500.0
2023-02-15 09:40:00,213.51,213.87,213.46,213.73,1065.0,209.9053,210.2593,209.8562,210.1216,1065.0
2023-02-15 09:45:00,214.5,214.73,213.63,213.63,4390.0,210.8786,211.1048,210.0233,210.0233,4390.0
2023-02-15 09:50:00,214.26,214.27,213.36,213.99,4619.0,210.6427,210.6525,209.7579,210.3772,4619.0
2023-02-15 09:55:00,214.5,214.83,214.27,214.83,2200.0,210.8786,211.2031,210.6525,211.2031,2200.0
2023-02-15 10:00:00,214.74,215.32,214.68,214.85,3465.0,211.1146,211.6848,211.0556,211.2227,3465.0
2023-02-15 10:05:00,214.75,214.9,214.46,214.56,6414.0,211.1244,211.2719,210.8393,210.9376,6414.0
2023-02-15 10:10:00,214.75,214.9,214.58,214.76,6667.0,211.1244,211.2719,210.9573,211.1342,6667.0
2023-02-15 10:15:00,214.9,215.99,214.9,215.98,4292.0,211.2719,212.3435,211.2719,212.3336,4292.0
2023-02-15 10:20:00,215.97,216.11,215.37,215.45,1373.0,212.3238,212.4615,211.7339,211.8126,1373.0
2023-02-15 10:25:00,215.47,215.81,215.29,215.29,1400.0,211.8323,212.1665,211.6553,211.6553,1400.0
2023-02-15 10:30:00,215.23,216.07,215.23,215.94,2131.0,211.5963,212.4221,211.5963,212.2943,2131.0
2023-02-15 10:35:00,215.76,216.66,215.74,216.64,11487.0,212.1174,213.0022,212.0977,212.9825,11487.0
2023-02-15 10:40:00,216.61,216.61,215.6,215.62,34752.0,212.953,212.953,211.9601,211.9797,34752.0
2023-02-15 10:45:00,215.53,215.88,215.46,215.79,1200.0,211.8912,212.2353,211.8224,212.1469,1200.0
2023-02-15 10:50:00,215.78,216.29,215.62,216.04,8815.0,212.137,212.6384,211.9797,212.3926,8815.0
2023-02-15 10:55:00,215.83,216.03,215.52,215.52,1854.0,212.1862,212.3828,211.8814,211.8814,1854.0
2023-02-15 11:00:00,215.5,216.22,215.4,216.22,4309.0,211.8618,212.5696,211.7634,212.5696,4309.0
2023-02-15 11:05:00,216.11,216.54,215.98,215.98,1945.0,212.4615,212.8842,212.3336,212.3336,1945.0
2023-02-15 11:10:00,215.98,216.15,215.74,216.01,7404.0,212.3336,212.5008,212.0977,212.3631,7404.0
2023-02-15 11:15:00,216.0,216.11,215.76,215.81,600.0,212.3533,212.4615,212.1174,212.1665,600.0
2023-02-15 11:20:00,215.88,215.88,215.87,215.88,100.0,212.2353,212.2353,212.2255,212.2353,100.0
2023-02-15 11:25:00,215.9,216.24,215.8,216.24,2424.0,212.255,212.5893,212.1567,212.5893,2424.0
2023-02-15 11:30:00,216.33,216.33,216.13,216.13,2600.0,212.6777,212.6777,212.4811,212.4811,2600.0
2023-02-15 11:35:00,216.16,216.56,216.15,216.38,4220.0,212.5106,212.9039,212.5008,212.7269,4220.0
2023-02-15 11:40:00,216.36,216.49,216.22,216.23,22845.0,212.7072,212.835,212.5696,212.5794,22845.0
2023-02-15 11:45:00,216.15,216.2,216.14,216.14,800.0,212.5008,212.5499,212.4909,212.4909,800.0
2023-02-15 11:50:00,216.13,216.24,215.9,216.05,38635.0,212.4811,212.5893,212.255,212.4025,38635.0
2023-02-15 11:55:00,216.12,216.21,215.93,216.12,6540.0,212.4713,212.5598,212.2845,212.4713,6540.0
2023-02-15 12:00:00,216.06,216.42,216.05,216.42,3600.0,212.4123,212.7662,212.4025,212.7662,3600.0
2023-02-15 12:05:00,216.38,216.44,215.88,215.92,3930.0,212.7269,212.7859,212.2353,212.2747,3930.0
2023-02-15 12:10:00,215.97,215.97,215.72,215.73,700.0,212.3238,212.3238,212.078,212.0879,700.0
2023-02-15 12:15:00,215.62,215.81,215.58,215.68,1415.0,211.9797,212.1665,211.9404,212.0387,1415.0
2023-02-15 12:20:00,215.68,215.93,215.65,215.91,3271.0,212.0387,212.2845,212.0092,212.2648,3271.0
2023-02-15 12:25:00,216.07,216.16,215.75,215.96,5217.0,212.4221,212.5106,212.1075,212.314,5217.0
2023-02-15 12:30:00,215.97,216.06,215.75,215.96,2400.0,212.3238,212.4123,212.1075,212.314,2400.0
2023-02-15 12:35:00,216.03,216.27,215.93,216.05,5079.0,212.3828,212.6188,212.2845,212.4025,5079.0
2023-02-15 12:40:00,216.02,216.16,215.99,216.04,3884.0,212.373,212.5106,212.3435,212.3926,3884.0
2023-02-15 12:45:00,216.02,216.26,215.86,216.1,18175.0,212.373,212.6089,212.2157,212.4516,18175.0
2023-02-15 12:50:00,216.12,216.25,215.8,216.08,15451.0,212.4713,212.5991,212.1567,212.432,15451.0
2023-02-15 12:55:00,215.98,216.02,215.46,215.77,3147.0,212.3336,212.373,211.8224,212.1272,3147.0
2023-02-15 13:00:00,215.9,215.91,215.84,215.84,913.0,212.255,212.2648,212.196,212.196,913.0
2023-02-15 13:05:00,215.9,215.9,215.64,215.84,1582.0,212.255,212.255,211.9994,212.196,1582.0
2023-02-15 13:10:00,215.84,216.22,215.84,216.16,8901.0,212.196,212.5696,212.196,212.5106,8901.0
2023-02-15 13:15:00,216.28,216.42,216.23,216.37,4182.0,212.6286,212.7662,212.5794,212.7171,4182.0
2023-02-15 13:20:00,216.38,216.47,216.23,216.3,7801.0,212.7269,212.8154,212.5794,212.6482,7801.0
2023-02-15 13:25:00,216.25,216.51,216.21,216.35,8332.0,212.5991,212.8547,212.5598,212.6974,8332.0
2023-02-15 13:30:00,216.37,216.41,216.13,216.37,17950.0,212.7171,212.7564,212.4811,212.7171,17950.0
2023-02-15 13:35:00,216.41,216.41,216.21,216.36,2897.0,212.7564,212.7564,212.5598,212.7072,2897.0
2023-02-15 13:40:00,216.36,216.69,216.34,216.63,7504.0,212.7072,213.0317,212.6876,212.9727,7504.0
2023-02-15 13:45:00,216.61,216.68,216.37,216.68,5465.0,212.953,213.0218,212.7171,213.0218,5465.0
2023-02-15 13:50:00,216.67,216.67,216.36,216.67,9392.0,213.012,213.012,212.7072,213.012,9392.0
2023-02-15 13:55:00,216.66,216.66,216.48,216.57,4225.0,213.0022,213.0022,212.8252,212.9137,4225.0
2023-02-15 14:00:00,216.54,216.79,216.49,216.49,7145.0,212.8842,213.13,212.835,212.835,7145.0
2023-02-15 14:05:00,216.56,216.62,216.31,216.53,14599.0,212.9039,212.9628,212.6581,212.8744,14599.0
2023-02-15 14:10:00,216.48,216.68,216.47,216.64,6932.0,212.8252,213.0218,212.8154,212.9825,6932.0
2023-02-15 14:15:00,216.7,216.95,216.58,216.59,6283.0,213.0415,213.2873,212.9235,212.9333,6283.0
2023-02-15 14:20:00,216.58,216.58,216.33,216.44,16857.0,212.9235,212.9235,212.6777,212.7859,16857.0
2023-02-15 14:25:00,216.35,216.41,216.11,216.29,10640.0,212.6974,212.7564,212.4615,212.6384,10640.0
2023-02-15 14:30:00,216.29,216.63,215.99,216.63,13084.0,212.6384,212.9727,212.3435,212.9727,13084.0
2023-02-15 14:35:00,216.63,216.72,216.43,216.69,3312.0,212.9727,213.0612,212.776,213.0317,3312.0
2023-02-15 14:40:00,216.71,217.19,216.71,217.19,3245.0,213.0513,213.5232,213.0513,213.5232,3245.0
2023-02-15 14:45:00,217.19,217.38,217.12,217.31,5935.0,213.5232,213.71,213.4544,213.6412,5935.0
2023-02-15 14:50:00,217.34,217.5,217.05,217.05,3233.0,213.6707,213.828,213.3856,213.3856,3233.0
2023-02-15 14:55:00,217.1,217.18,216.91,216.92,1644.0,213.4347,213.5134,213.2479,213.2578,1644.0
2023-02-15 15:00:00,217.14,217.37,217.08,217.37,5152.0,213.4741,213.7002,213.4151,213.7002,5152.0
2023-02-15 15:05:00,217.28,217.6,217.28,217.52,1139.0,213.6117,213.9263,213.6117,213.8476,1139.0
2023-02-15 15:10:00,217.5,217.53,217.2,217.37,3974.0,213.828,213.8575,213.5331,213.7002,3974.0
2023-02-15 15:15:00,217.38,217.53,217.14,217.15,2700.0,213.71,213.8575,213.4741,213.4839,2700.0
2023-02-15 15:20:00,217.22,217.28,217.1,217.1,1400.0,213.5527,213.6117,213.4347,213.4347,1400.0
2023-02-15 15:25:00,217.09,217.42,217.09,217.31,2036.0,213.4249,213.7493,213.4249,213.6412,2036.0
2023-02-15 15:30:00,217.47,217.57,217.32,217.46,2910.0,213.7985,213.8968,213.651,213.7887,2910.0
2023-02-15 15:35:00,217.52,217.95,217.52,217.95,2678.0,213.8476,214.2704,213.8476,214.2704,2678.0
2023-02-15 15:40:00,218.03,218.04,217.71,217.79,4607.0,214.349,214.3589,214.0344,214.1131,4607.0
2023-02-15 15:45:00,217.71,218.15,217.71,218.15,3185.0,214.0344,214.467,214.0344,214.467,3185.0
2023-02-15 15:50:00,218.33,218.45,217.97,218.16,9065.0,214.644,214.7619,214.2901,214.4768,9065.0
2023-02-15 15:55:00,218.16,218.6,218.07,218.57,26652.0,214.4768,214.9094,214.3884,214.8799,26652.0
2023-02-16 09:30:00,214.0,214.04,214.0,214.03,5282.0,210.3871,210.4264,210.3871,210.4166,5282.0
2023-02-16 09:35:00,213.96,214.25,212.76,214.25,8047.0,210.3478,210.6329,209.168,210.6329,8047.0
2023-02-16 09:40:00,214.29,214.29,213.61,214.08,4090.0,210.6722,210.6722,210.0037,210.4657,4090.0
2023-02-16 09:45:00,213.86,214.16,213.11,213.11,8094.0,210.2494,210.5444,209.5121,209.5121,8094.0
2023-02-16 09:50:00,213.91,214.03,213.79,213.81,3246.0,210.2986,210.4166,210.1806,210.2003,3246.0
2023-02-16 09:55:00,213.64,214.06,213.64,214.04,1000.0,210.0332,210.4461,210.0332,210.4264,1000.0
2023-02-16 10:00:00,213.77,213.8,213.18,213.37,755.0,210.161,210.1905,209.5809,209.7677,755.0
2023-02-16 10:05:00,213.7,213.97,213.7,213.86,900.0,210.0921,210.3576,210.0921,210.2494,900.0
2023-02-16 10:10:00,213.95,213.95,213.51,213.51,19020.0,210.3379,210.3379,209.9053,209.9053,19020.0
2023-02-16 10:15:00,213.63,213.8,213.16,213.79,16399.0,210.0233,210.1905,209.5613,210.1806,16399.0
2023-02-16 10:20:00,213.78,213.93,213.77,213.9,26208.0,210.1708,210.3183,210.161,210.2888,26208.0
2023-02-16 10:25:00,213.81,214.66,213.72,214.39,13493.0,210.2003,211.0359,210.1118,210.7705,13493.0
2023-02-16 10:30:00,214.48,214.48,213.86,214.15,5115.0,210.859,210.859,210.2494,210.5345,5115.0
2023-02-16 10:35:00,214.18,214.28,214.18,214.24,1100.0,210.564,210.6623,210.564,210.623,1100.0
2023-02-16 10:40:00,214.1,214.13,213.74,213.97,18209.0,210.4854,210.5149,210.1315,210.3576,18209.0
2023-02-16 10:45:00,213.78,214.24,213.77,213.92,9346.0,210.1708,210.623,210.161,210.3084,9346.0
2023-02-16 10:50:00,213.98,214.12,213.61,213.72,15754.0,210.3674,210.505,210.0037,210.1118,15754.0
2023-02-16 10:55:00,213.66,213.66,213.04,213.08,5266.0,210.0528,210.0528,209.4433,209.4826,5266.0
2023-02-16 11:00:00,213.08,213.3,213.05,213.1,2328.0,209.4826,209.6989,209.4531,209.5023,2328.0
2023-02-16 11:05:00,213.04,213.1,212.07,212.71,4380.0,209.4433,209.5023,208.4897,209.1189,4380.0
2023-02-16 11:10:00,212.79,212.86,212.63,212.86,543.0,209.1975,209.2663,209.0402,209.2663,543.0
2023-02-16 11:15:00,212.7,213.3,212.69,213.3,1828.0,209.109,209.6989,209.0992,209.6989,1828.0
2023-02-16 11:20:00,213.18,213.19,212.96,212.99,936.0,209.5809,209.5908,209.3646,209.3941,936.0
2023-02-16 11:25:00,212.87,213.15,212.86,213.03,800.0,209.2762,209.5514,209.2663,209.4335,800.0
2023-02-16 11:30:00,213.09,213.29,212.99,213.03,1133.0,209.4924,209.6891,209.3941,209.4335,1133.0
2023-02-16 11:35:00,212.99,213.19,212.88,213.19,1900.0,209.3941,209.5908,209.286,209.5908,1900.0
2023-02-16 11:40:00,213.21,213.21,212.94,212.94,200.0,209.6104,209.6104,209.345,209.345,200.0
2023-02-16 11:45:00,213.23,213.4,213.23,213.27,1491.0,209.6301,209.7972,209.6301,209.6694,1491.0
2023-02-16 11:50:00,213.13,213.13,212.86,212.91,680.0,209.5318,209.5318,209.2663,209.3155,680.0
2023-02-16 11:55:00,212.82,212.83,212.43,212.64,948.0,209.227,209.2368,208.8436,209.05,948.0
2023-02-16 12:00:00,212.58,212.65,212.57,212.65,300.0,208.991,209.0599,208.9812,209.0599,300.0
2023-02-16 12:05:00,212.74,212.8,212.5,212.5,1200.0,209.1483,209.2073,208.9124,208.9124,1200.0
2023-02-16 12:10:00,212.6,212.65,212.55,212.55,700.0,209.0107,209.0599,208.9616,208.9616,700.0
2023-02-16 12:15:00,212.46,212.46,212.31,212.31,700.0,208.8731,208.8731,208.7256,208.7256,700.0
2023-02-16 12:20:00,212.24,212.59,212.24,212.56,2623.0,208.6568,209.0009,208.6568,208.9714,2623.0
2023-02-16 12:25:00,212.56,212.56,212.41,212.41,800.0,208.9714,208.9714,208.8239,208.8239,800.0
2023-02-16 12:30:00,212.5,212.9,212.49,212.9,1800.0,208.9124,209.3056,208.9026,209.3056,1800.0
2023-02-16 12:35:00,212.85,212.87,212.8,212.87,1128.0,209.2565,209.2762,209.2073,209.2762,1128.0
2023-02-16 12:40:00,212.75,212.86,212.73,212.85,1126.0,209.1582,209.2663,209.1385,209.2565,1126.0
2023-02-16 12:45:00,212.91,213.02,212.81,213.02,1217.0,209.3155,209.4236,209.2172,209.4236,1217.0
2023-02-16 12:50:00,212.95,212.97,212.71,212.84,950.0,209.3548,209.3745,209.1189,209.2467,950.0
2023-02-16 12:55:00,212.72,212.83,212.61,212.69,2448.0,209.1287,209.2368,209.0205,209.0992,2448.0
2023-02-16 13:00:00,212.78,212.99,212.62,212.71,1955.0,209.1877,209.3941,209.0304,209.1189,1955.0
2023-02-16 13:05:00,212.76,212.94,212.76,212.94,590.0,209.168,209.345,209.168,209.345,590.0
2023-02-16 13:10:00,213.03,213.05,212.81,212.81,800.0,209.4335,209.4531,209.2172,209.2172,800.0
2023-02-16 13:15:00,212.69,212.8,212.53,212.53,611.0,209.0992,209.2073,208.9419,208.9419,611.0
2023-02-16 13:20:00,212.52,212.52,212.26,212.26,3199.0,208.9321,208.9321,208.6765,208.6765,3199.0
2023-02-16 13:25:00,212.52,212.52,212.26,212.26,1359.0,208.9321,208.9321,208.6765,208.6765,1359.0
2023-02-16 13:30:00,212.11,212.24,212.07,212.07,2300.0,208.529,208.6568,208.4897,208.4897,2300.0
2023-02-16 13:35:00,212.3,212.38,212.19,212.2,1921.0,208.7158,208.7944,208.6076,208.6175,1921.0
2023-02-16 13:40:00,212.23,212.23,212.07,212.22,1779.0,208.647,208.647,208.4897,208.6371,1779.0
2023-02-16 13:45:00,212.11,212.52,212.11,212.52,1000.0,208.529,208.9321,208.529,208.9321,1000.0
2023-02-16 13:50:00,212.43,212.43,212.37,212.37,300.0,208.8436,208.8436,208.7846,208.7846,300.0
2023-02-16 13:55:00,212.4,212.42,212.31,212.42,600.0,208.8141,208.8338,208.7256,208.8338,600.0
2023-02-16 14:00:00,212.4,212.58,212.39,212.51,2829.0,208.8141,208.991,208.8043,208.9222,2829.0
2023-02-16 14:05:00,212.59,212.63,212.43,212.63,1944.0,209.0009,209.0402,208.8436,209.0402,1944.0
2023-02-16 14:10:00,212.59,212.75,212.57,212.66,1265.0,209.0009,209.1582,208.9812,209.0697,1265.0
2023-02-16 14:15:00,212.58,213.0,212.52,213.0,6443.0,208.991,209.404,208.9321,209.404,6443.0
2023-02-16 14:20:00,212.86,212.86,212.62,212.78,2341.0,209.2663,209.2663,209.0304,209.1877,2341.0
2023-02-16 14:25:00,212.8,212.95,212.79,212.85,1090.0,209.2073,209.3548,209.1975,209.2565,1090.0
2023-02-16 14:30:00,212.68,212.72,212.68,212.72,1540.0,209.0894,209.1287,209.0894,209.1287,1540.0
2023-02-16 14:35:00,212.71,212.82,212.59,212.75,3998.0,209.1189,209.227,209.0009,209.1582,3998.0
2023-02-16 14:40:00,212.7,212.9,212.63,212.88,4221.0,209.109,209.3056,209.0402,209.286,4221.0
2023-02-16 14:45:00,212.92,212.97,212.86,212.89,2853.0,209.3253,209.3745,209.2663,209.2958,2853.0
2023-02-16 14:50:00,212.89,212.99,212.87,212.96,2300.0,209.2958,209.3941,209.2762,209.3646,2300.0
2023-02-16 14:55:00,212.85,212.92,212.85,212.86,929.0,209.2565,209.3253,209.2565,209.2663,929.0
2023-02-16 15:00:00,212.88,212.89,212.69,212.72,2361.0,209.286,209.2958,209.0992,209.1287,2361.0
2023-02-16 15:05:00,212.67,212.82,212.38,212.39,4541.0,209.0795,209.227,208.7944,208.8043,4541.0
2023-02-16 15:10:00,212.41,212.44,212.2,212.34,3741.0,208.8239,208.8534,208.6175,208.7551,3741.0
2023-02-16 15:15:00,212.23,212.35,212.02,212.28,7443.0,208.647,208.7649,208.4405,208.6961,7443.0
2023-02-16 15:20:00,212.29,212.42,212.17,212.23,3331.0,208.7059,208.8338,208.588,208.647,3331.0
2023-02-16 15:25:00,212.33,212.4,212.1,212.26,7071.0,208.7453,208.8141,208.5192,208.6765,7071.0
2023-02-16 15:30:00,212.25,212.29,211.52,211.56,8151.0,208.6666,208.7059,207.9489,207.9883,8151.0
2023-02-16 15:35:00,211.66,211.95,211.46,211.95,10441.0,208.0866,208.3717,207.89,208.3717,10441.0
2023-02-16 15:40:00,211.87,211.87,211.57,211.86,12755.0,208.293,208.293,207.9981,208.2832,12755.0
2023-02-16 15:45:00,211.87,212.45,211.87,212.41,11456.0,208.293,208.8632,208.293,208.8239,11456.0
2023-02-16 15:50:00,212.38,212.85,212.33,212.67,23119.0,208.7944,209.2565,208.7453,209.0795,23119.0
2023-02-16 15:55:00,212.76,213.08,212.7,213.02,72156.0,209.168,209.4826,209.109,209.4236,72156.0
2023-02-17 09:30:00,211.56,212.96,211.56,212.96,13118.0,207.9883,209.3646,207.9883,209.3646,13118.0
2023-02-17 09:35:00,212.76,213.01,212.2,212.43,3556.0,209.168,209.4138,208.6175,208.8436,3556.0
2023-02-17 09:40:00,212.42,212.42,211.34,211.59,5561.0,208.8338,208.8338,207.772,208.0178,5561.0
2023-02-17 09:45:00,211.11,211.15,210.58,210.86,2747.0,207.5459,207.5852,207.0248,207.3001,2747.0
2023-02-17 09:50:00,210.77,210.93,210.67,210.91,1897.0,207.2116,207.3689,207.1133,207.3492,1897.0
2023-02-17 09:55:00,210.76,210.97,210.49,210.97,1004.0,207.2018,207.4082,206.9363,207.4082,1004.0
2023-02-17 10:00:00,210.99,211.23,210.8,210.8,1700.0,207.4279,207.6638,207.2411,207.2411,1700.0
2023-02-17 10:05:00,210.74,210.74,210.15,210.26,1800.0,207.1821,207.1821,206.6021,206.7102,1800.0
2023-02-17 10:10:00,210.25,210.92,210.24,210.69,3050.0,206.7004,207.3591,206.6906,207.133,3050.0
2023-02-17 10:15:00,210.71,211.68,210.64,211.68,3212.0,207.1526,208.1062,207.0838,208.1062,3212.0
2023-02-17 10:20:00,211.73,211.73,211.07,211.07,1100.0,208.1554,208.1554,207.5065,207.5065,1100.0
2023-02-17 10:25:00,211.12,211.41,211.01,211.14,1400.0,207.5557,207.8408,207.4476,207.5754,1400.0
2023-02-17 10:30:00,211.28,211.64,211.27,211.64,400.0,207.713,208.0669,207.7032,208.0669,400.0
2023-02-17 10:35:00,211.64,211.73,211.2,211.36,3192.0,208.0669,208.1554,207.6343,207.7916,3192.0
2023-02-17 10:40:00,211.37,211.37,210.62,210.62,530.0,207.8015,207.8015,207.0641,207.0641,530.0
2023-02-17 10:45:00,210.72,210.73,210.13,210.55,23288.0,207.1625,207.1723,206.5824,206.9953,23288.0
2023-02-17 10:50:00,210.65,210.83,210.59,210.81,2738.0,207.0936,207.2706,207.0346,207.2509,2738.0
2023-02-17 10:55:00,210.95,211.49,210.76,211.49,3536.0,207.3886,207.9195,207.2018,207.9195,3536.0
2023-02-17 11:00:00,211.32,211.32,210.79,210.87,1953.0,207.7523,207.7523,207.2313,207.3099,1953.0
2023-02-17 11:05:00,210.92,211.18,210.91,211.18,759.0,207.3591,207.6147,207.3492,207.6147,759.0
2023-02-17 11:10:00,211.16,211.25,211.12,211.25,900.0,207.595,207.6835,207.5557,207.6835,900.0
2023-02-17 11:15:00,211.27,211.29,211.06,211.2,2978.0,207.7032,207.7228,207.4967,207.6343,2978.0
2023-02-17 11:20:00,211.05,211.05,210.37,210.77,9770.0,207.4869,207.4869,206.8184,207.2116,9770.0
2023-02-17 11:25:00,210.63,210.84,210.59,210.84,1655.0,207.074,207.2804,207.0346,207.2804,1655.0
2023-02-17 11:30:00,210.72,210.95,210.7,210.84,3418.0,207.1625,207.3886,207.1428,207.2804,3418.0
2023-02-17 11:35:00,210.96,211.18,210.96,211.13,1209.0,207.3984,207.6147,207.3984,207.5655,1209.0
2023-02-17 11:40:00,211.36,211.37,210.93,210.93,2600.0,207.7916,207.8015,207.3689,207.3689,2600.0
2023-02-17 11:45:00,211.0,211.12,210.73,210.93,6317.0,207.4377,207.5557,207.1723,207.3689,6317.0
2023-02-17 11:50:00,210.84,210.96,210.69,210.81,3600.0,207.2804,207.3984,207.133,207.2509,3600.0
2023-02-17 11:55:00,210.65,210.87,210.65,210.87,1400.0,207.0936,207.3099,207.0936,207.3099,1400.0
2023-02-17 12:00:00,210.77,211.06,210.55,210.55,6329.0,207.2116,207.4967,206.9953,206.9953,6329.0
2023-02-17 12:05:00,210.62,210.92,210.53,210.92,1400.0,207.0641,207.3591,206.9757,207.3591,1400.0
2023-02-17 12:10:00,211.06,211.14,210.8,210.86,8767.0,207.4967,207.5754,207.2411,207.3001,8767.0
2023-02-17 12:15:00,211.02,211.15,210.89,211.09,2350.0,207.4574,207.5852,207.3296,207.5262,2350.0
2023-02-17 12:20:00,210.97,211.01,210.85,210.95,2110.0,207.4082,207.4476,207.2903,207.3886,2110.0
2023-02-17 12:25:00,210.97,211.09,210.84,211.03,4046.0,207.4082,207.5262,207.2804,207.4672,4046.0
2023-02-17 12:30:00,210.98,210.99,210.77,210.84,1277.0,207.4181,207.4279,207.2116,207.2804,1277.0
2023-02-17 12:35:00,210.79,210.79,210.43,210.43,1501.0,207.2313,207.2313,206.8773,206.8773,1501.0
2023-02-17 12:40:00,210.45,210.49,210.2,210.2,860.0,206.897,206.9363,206.6512,206.6512,860.0
2023-02-17 12:45:00,210.09,210.16,209.99,210.0,3906.0,206.5431,206.6119,206.4448,206.4546,3906.0
2023-02-17 12:50:00,210.0,210.03,209.84,210.0,3502.0,206.4546,206.4841,206.2973,206.4546,3502.0
2023-02-17 12:55:00,210.0,210.14,210.0,210.14,700.0,206.4546,206.5922,206.4546,206.5922,700.0
2023-02-17 13:00:00,210.13,210.13,209.77,209.88,1556.0,206.5824,206.5824,206.2285,206.3366,1556.0
2023-02-17 13:05:00,209.83,209.93,209.43,209.76,4866.0,206.2875,206.3858,205.8942,206.2187,4866.0
2023-02-17 13:10:00,209.84,209.9,209.69,209.83,2200.0,206.2973,206.3563,206.1498,206.2875,2200.0
2023-02-17 13:15:00,209.91,210.54,209.91,210.41,5100.0,206.3661,206.9855,206.3661,206.8577,5100.0
2023-02-17 13:20:00,210.34,210.42,210.05,210.2,4186.0,206.7889,206.8675,206.5038,206.6512,4186.0
2023-02-17 13:25:00,210.23,210.23,209.97,210.1,1997.0,206.6807,206.6807,206.4251,206.5529,1997.0
2023-02-17 13:30:00,210.2,210.52,210.2,210.44,1002.0,206.6512,206.9658,206.6512,206.8872,1002.0
2023-02-17 13:35:00,210.67,210.67,210.49,210.6,1061.0,207.1133,207.1133,206.9363,207.0445,1061.0
2023-02-17 13:40:00,210.49,210.78,210.49,210.78,659.0,206.9363,207.2214,206.9363,207.2214,659.0
2023-02-17 13:45:00,210.79,210.87,210.65,210.65,1245.0,207.2313,207.3099,207.0936,207.0936,1245.0
2023-02-17 13:50:00,210.43,210.58,210.43,210.57,2078.0,206.8773,207.0248,206.8773,207.015,2078.0
2023-02-17 13:55:00,210.58,210.83,210.57,210.82,1300.0,207.0248,207.2706,207.015,207.2608,1300.0
2023-02-17 14:00:00,210.93,211.1,210.93,210.97,2331.0,207.3689,207.536,207.3689,207.4082,2331.0
2023-02-17 14:05:00,210.99,211.26,210.99,211.04,1100.0,207.4279,207.6933,207.4279,207.477,1100.0
2023-02-17 14:10:00,211.0,211.0,210.77,210.79,2862.0,207.4377,207.4377,207.2116,207.2313,2862.0
2023-02-17 14:15:00,210.78,210.94,210.77,210.83,1913.0,207.2214,207.3787,207.2116,207.2706,1913.0
2023-02-17 14:20:00,210.84,211.41,210.84,211.41,1616.0,207.2804,207.8408,207.2804,207.8408,1616.0
2023-02-17 14:25:00,211.37,211.48,211.24,211.24,1500.0,207.8015,207.9096,207.6737,207.6737,1500.0
2023-02-17 14:30:00,211.25,211.27,211.05,211.13,1709.0,207.6835,207.7032,207.4869,207.5655,1709.0
2023-02-17 14:35:00,211.17,211.18,211.01,211.18,2591.0,207.6049,207.6147,207.4476,207.6147,2591.0
2023-02-17 14:40:00,211.22,211.22,210.55,210.56,3800.0,207.654,207.654,206.9953,207.0052,3800.0
2023-02-17 14:45:00,210.46,210.88,210.38,210.87,2930.0,206.9068,207.3197,206.8282,207.3099,2930.0
2023-02-17 14:50:00,210.87,211.17,210.87,211.17,8356.0,207.3099,207.6049,207.3099,207.6049,8356.0
2023-02-17 14:55:00,211.2,211.21,210.93,210.96,3126.0,207.6343,207.6442,207.3689,207.3984,3126.0
2023-02-17 15:00:00,211.02,211.17,210.97,210.98,1811.0,207.4574,207.6049,207.4082,207.4181,1811.0
2023-02-17 15:05:00,210.94,211.06,210.81,211.06,1300.0,207.3787,207.4967,207.2509,207.4967,1300.0
2023-02-17 15:10:00,211.18,211.21,210.72,210.76,3601.0,207.6147,207.6442,207.1625,207.2018,3601.0
2023-02-17 15:15:00,210.8,211.06,210.61,210.85,14829.0,207.2411,207.4967,207.0543,207.2903,14829.0
2023-02-17 15:20:00,211.0,211.0,210.74,210.84,1818.0,207.4377,207.4377,207.1821,207.2804,1818.0
2023-02-17 15:25:00,210.93,211.07,210.75,210.8,2600.0,207.3689,207.5065,207.1919,207.2411,2600.0
2023-02-17 15:30:00,210.72,211.07,210.58,210.95,7632.0,207.1625,207.5065,207.0248,207.3886,7632.0
2023-02-17 15:35:00,211.11,211.16,210.71,210.74,4780.0,207.5459,207.595,207.1526,207.1821,4780.0
2023-02-17 15:40:00,210.78,210.86,210.59,210.65,11721.0,207.2214,207.3001,207.0346,207.0936,11721.0
2023-02-17 15:45:00,210.66,210.82,210.47,210.49,11464.0,207.1035,207.2608,206.9167,206.9363,11464.0
2023-02-17 15:50:00,210.62,211.18,210.62,211.1,14939.0,207.0641,207.6147,207.0641,207.536,14939.0
2023-02-17 15:55:00,211.13,211.73,211.12,211.72,37802.0,207.5655,208.1554,207.5557,208.1456,37802.0
2023-02-21 09:30:00,208.5,209.75,207.68,209.17,8740.0,205.3722,206.6034,204.5645,206.0321,8740.0
2023-02-21 09:35:00,208.93,209.3,207.01,207.35,1857.0,205.7957,206.1602,203.9045,204.2394,1857.0
2023-02-21 09:40:00,207.33,207.73,207.18,207.69,5273.0,204.2197,204.6137,204.072,204.5743,5273.0
2023-02-21 09:45:00,207.69,208.41,207.34,207.38,13128.0,204.5743,205.2835,204.2296,204.269,13128.0
2023-02-21 09:50:00,207.78,208.62,207.72,208.6,1195.0,204.663,205.4904,204.6039,205.4707,1195.0
2023-02-21 09:55:00,208.5,208.5,207.64,208.09,1859.0,205.3722,205.3722,204.5251,204.9683,1859.0
2023-02-21 10:00:00,208.05,208.05,207.49,207.6,2543.0,204.9289,204.9289,204.3773,204.4857,2543.0
2023-02-21 10:05:00,207.75,208.31,207.54,208.31,1600.0,204.6334,205.185,204.4266,205.185,1600.0
2023-02-21 10:10:00,208.33,208.4,207.82,208.37,3384.0,205.2047,205.2737,204.7024,205.2441,3384.0
2023-02-21 10:15:00,208.33,208.35,207.47,207.61,3759.0,205.2047,205.2244,204.3576,204.4955,3759.0
2023-02-21 10:20:00,207.61,207.93,207.4,207.59,3836.0,204.4955,204.8107,204.2887,204.4758,3836.0
2023-02-21 10:25:00,207.52,207.52,206.91,206.91,5232.0,204.4069,204.4069,203.806,203.806,5232.0
2023-02-21 10:30:00,206.85,207.25,206.77,206.88,16539.0,203.7469,204.1409,203.6681,203.7765,16539.0
2023-02-21 10:35:00,206.76,207.07,206.69,206.73,2506.0,203.6583,203.9636,203.5893,203.6287,2506.0
2023-02-21 10:40:00,206.91,207.11,206.89,206.97,2832.0,203.806,204.003,203.7863,203.8651,2832.0
2023-02-21 10:45:00,206.98,207.08,206.8,207.0,2214.0,203.875,203.9735,203.6977,203.8947,2214.0
2023-02-21 10:50:00,207.15,207.16,206.87,206.98,4480.0,204.0424,204.0523,203.7666,203.875,4480.0
2023-02-21 10:55:00,207.12,207.38,206.92,206.97,4800.0,204.0129,204.269,203.8159,203.8651,4800.0
2023-02-21 11:00:00,207.12,207.23,206.78,206.78,1200.0,204.0129,204.1212,203.678,203.678,1200.0
2023-02-21 11:05:00,206.78,206.78,206.03,206.03,3440.0,203.678,203.678,202.9392,202.9392,3440.0
2023-02-21 11:10:00,205.98,206.04,205.78,206.01,3601.0,202.89,202.9491,202.693,202.9195,3601.0
2023-02-21 11:15:00,206.03,206.03,205.67,205.71,1526.0,202.9392,202.9392,202.5846,202.624,1526.0
2023-02-21 11:20:00,205.62,206.02,205.62,206.02,1804.0,202.5354,202.9294,202.5354,202.9294,1804.0
2023-02-21 11:25:00,206.06,206.3,205.74,205.83,10951.0,202.9688,203.2052,202.6536,202.7422,10951.0
2023-02-21 11:30:00,206.07,206.07,205.64,205.89,1600.0,202.9786,202.9786,202.5551,202.8013,1600.0
2023-02-21 11:35:00,205.91,206.04,205.71,205.78,2933.0,202.821,202.9491,202.624,202.693,2933.0
2023-02-21 11:40:00,205.81,206.06,205.81,205.85,1710.0,202.7225,202.9688,202.7225,202.7619,1710.0
2023-02-21 11:45:00,205.76,206.0,205.76,205.94,1678.0,202.6733,202.9097,202.6733,202.8506,1678.0
2023-02-21 11:50:00,205.91,205.93,205.7,205.7,2119.0,202.821,202.8407,202.6142,202.6142,2119.0
2023-02-21 11:55:00,205.54,205.82,205.54,205.54,3342.0,202.4566,202.7324,202.4566,202.4566,3342.0
2023-02-21 12:00:00,205.31,205.31,205.02,205.04,2275.0,202.23,202.23,201.9444,201.9641,2275.0
2023-02-21 12:05:00,205.22,205.23,204.86,205.05,3308.0,202.1414,202.1512,201.7868,201.9739,3308.0
2023-02-21 12:10:00,205.19,205.47,205.16,205.47,1400.0,202.1118,202.3876,202.0823,202.3876,1400.0
2023-02-21 12:15:00,205.47,205.47,204.93,204.93,5906.0,202.3876,202.3876,201.8557,201.8557,5906.0
2023-02-21 12:20:00,205.06,205.47,204.93,205.47,3101.0,201.9838,202.3876,201.8557,202.3876,3101.0
2023-02-21 12:25:00,205.47,205.47,205.0,205.08,1674.0,202.3876,202.3876,201.9247,202.0035,1674.0
2023-02-21 12:30:00,205.09,205.25,204.85,205.25,1927.0,202.0133,202.1709,201.7769,202.1709,1927.0
2023-02-21 12:35:00,205.11,205.16,205.0,205.0,1845.0,202.033,202.0823,201.9247,201.9247,1845.0
2023-02-21 12:40:00,205.01,205.29,205.0,205.29,1950.0,201.9345,202.2103,201.9247,202.2103,1950.0
2023-02-21 12:45:00,205.3,205.4,205.16,205.38,800.0,202.2202,202.3187,202.0823,202.299,800.0
2023-02-21 12:50:00,205.38,205.61,205.37,205.37,3694.0,202.299,202.5255,202.2891,202.2891,3694.0
2023-02-21 12:55:00,205.28,205.36,205.18,205.34,2157.0,202.2005,202.2793,202.102,202.2596,2157.0
2023-02-21 13:00:00,205.4,205.4,205.1,205.11,1495.0,202.3187,202.3187,202.0232,202.033,1495.0
2023-02-21 13:05:00,205.12,205.25,204.95,204.96,9400.0,202.0429,202.1709,201.8754,201.8853,9400.0
2023-02-21 13:10:00,204.83,204.89,204.77,204.84,1901.0,201.7572,201.8163,201.6981,201.7671,1901.0
2023-02-21 13:15:00,204.77,204.79,204.65,204.66,1671.0,201.6981,201.7178,201.5799,201.5898,1671.0
2023-02-21 13:20:00,204.78,204.81,204.51,204.51,2866.0,201.708,201.7375,201.442,201.442,2866.0
2023-02-21 13:25:00,204.41,204.73,204.35,204.54,4973.0,201.3435,201.6587,201.2844,201.4716,4973.0
2023-02-21 13:30:00,204.49,204.52,204.39,204.52,2501.0,201.4223,201.4519,201.3238,201.4519,2501.0
2023-02-21 13:35:00,204.52,204.52,204.2,204.2,2302.0,201.4519,201.4519,201.1367,201.1367,2302.0
2023-02-21 13:40:00,203.96,204.1,203.93,203.96,2800.0,200.9003,201.0382,200.8707,200.9003,2800.0
2023-02-21 13:45:00,204.06,204.73,203.97,204.64,2814.0,200.9988,201.6587,200.9101,201.5701,2814.0
2023-02-21 13:50:00,204.67,204.67,204.42,204.42,700.0,201.5996,201.5996,201.3534,201.3534,700.0
2023-02-21 13:55:00,204.31,204.5,204.3,204.44,2505.0,201.245,201.4322,201.2352,201.3731,2505.0
2023-02-21 14:00:00,204.42,204.52,204.37,204.46,3403.0,201.3534,201.4519,201.3041,201.3928,3403.0
2023-02-21 14:05:00,204.37,204.48,204.26,204.39,1924.0,201.3041,201.4125,201.1958,201.3238,1924.0
2023-02-21 14:10:00,204.38,204.42,204.25,204.42,1797.0,201.314,201.3534,201.1859,201.3534,1797.0
2023-02-21 14:15:00,204.47,204.52,204.14,204.14,5757.0,201.4026,201.4519,201.0776,201.0776,5757.0
2023-02-21 14:20:00,204.14,204.14,203.9,204.0,1991.0,201.0776,201.0776,200.8412,200.9397,1991.0
2023-02-21 14:25:00,203.97,204.46,203.96,204.16,3080.0,200.9101,201.3928,200.9003,201.0973,3080.0
2023-02-21 14:30:00,204.32,204.82,204.27,204.65,3125.0,201.2549,201.7474,201.2056,201.5799,3125.0
2023-02-21 14:35:00,204.64,204.75,204.34,204.68,5036.0,201.5701,201.6784,201.2746,201.6095,5036.0
2023-02-21 14:40:00,204.6,204.63,204.33,204.57,4012.0,201.5307,201.5602,201.2647,201.5011,4012.0
2023-02-21 14:45:00,204.63,204.73,204.41,204.56,8722.0,201.5602,201.6587,201.3435,201.4913,8722.0
2023-02-21 14:50:00,204.5,204.5,204.37,204.39,4097.0,201.4322,201.4322,201.3041,201.3238,4097.0
2023-02-21 14:55:00,204.38,204.42,204.21,204.35,4223.0,201.314,201.3534,201.1465,201.2844,4223.0
2023-02-21 15:00:00,204.37,204.58,204.23,204.58,7787.0,201.3041,201.511,201.1662,201.511,7787.0
2023-02-21 15:05:00,204.57,204.57,203.91,203.91,4630.0,201.5011,201.5011,200.851,200.851,4630.0
2023-02-21 15:10:00,203.86,204.17,203.77,204.17,4776.0,200.8018,201.1071,200.7131,201.1071,4776.0
2023-02-21 15:15:00,204.1,204.11,203.67,203.78,5946.0,201.0382,201.048,200.6146,200.723,5946.0
2023-02-21 15:20:00,203.82,204.22,203.77,204.22,5308.0,200.7624,201.1564,200.7131,201.1564,5308.0
2023-02-21 15:25:00,204.2,204.22,204.03,204.17,5320.0,201.1367,201.1564,200.9692,201.1071,5320.0
2023-02-21 15:30:00,204.21,204.32,204.12,204.13,7629.0,201.1465,201.2549,201.0579,201.0677,7629.0
2023-02-21 15:35:00,204.22,204.26,204.03,204.13,7674.0,201.1564,201.1958,200.9692,201.0677,7674.0
2023-02-21 15:40:00,204.18,204.22,203.95,204.14,13233.0,201.117,201.1564,200.8904,201.0776,13233.0
2023-02-21 15:45:00,204.13,204.28,204.04,204.14,10606.0,201.0677,201.2155,200.9791,201.0776,10606.0
2023-02-21 15:50:00,204.19,204.19,203.81,203.87,12522.0,201.1268,201.1268,200.7525,200.8116,12522.0
2023-02-21 15:55:00,203.89,204.02,203.72,203.81,41951.0,200.8313,200.9594,200.6639,200.7525,41951.0
2023-02-22 09:30:00,204.73,206.09,204.73,205.97,5202.0,201.6587,202.9983,201.6587,202.8801,5202.0
2023-02-22 09:35:00,204.84,204.84,204.0,204.81,500.0,201.7671,201.7671,200.9397,201.7375,500.0
2023-02-22 09:40:00,204.81,205.75,203.97,204.4,1470.0,201.7375,202.6634,200.9101,201.3337,1470.0
2023-02-22 09:45:00,205.03,205.64,204.35,204.63,7021.0,201.9542,202.5551,201.2844,201.5602,7021.0
2023-02-22 09:50:00,204.96,204.96,204.31,204.31,1397.0,201.8853,201.8853,201.245,201.245,1397.0
2023-02-22 09:55:00,203.76,203.9,203.4,203.4,1000.0,200.7033,200.8412,200.3487,200.3487,1000.0
2023-02-22 10:00:00,203.64,203.64,203.12,203.22,2258.0,200.5851,200.5851,200.0729,200.1714,2258.0
2023-02-22 10:05:00,203.33,203.85,203.29,203.52,12567.0,200.2797,200.7919,200.2403,200.4669,12567.0
2023-02-22 10:10:00,203.33,203.6,203.12,203.6,6300.0,200.2797,200.5457,200.0729,200.5457,6300.0
2023-02-22 10:15:00,203.9,204.06,203.67,203.99,1579.0,200.8412,200.9988,200.6146,200.9298,1579.0
2023-02-22 10:20:00,204.1,204.64,203.7,204.5,14269.0,201.0382,201.5701,200.6442,201.4322,14269.0
2023-02-22 10:25:00,204.29,204.32,204.09,204.09,601.0,201.2253,201.2549,201.0283,201.0283,601.0
2023-02-22 10:30:00,203.56,203.56,202.61,202.71,2167.0,200.5063,200.5063,199.5705,199.669,2167.0
2023-02-22 10:35:00,202.89,203.62,202.89,203.44,3517.0,199.8463,200.5654,199.8463,200.3881,3517.0
2023-02-22 10:40:00,203.58,203.77,203.52,203.71,1702.0,200.526,200.7131,200.4669,200.654,1702.0
2023-02-22 10:45:00,203.71,204.21,203.71,204.14,2155.0,200.654,201.1465,200.654,201.0776,2155.0
2023-02-22 10:50:00,204.28,204.54,204.22,204.54,1200.0,201.2155,201.4716,201.1564,201.4716,1200.0
2023-02-22 10:55:00,204.45,204.69,204.33,204.45,1658.0,201.3829,201.6193,201.2647,201.3829,1658.0
2023-02-22 11:00:00,204.69,204.69,204.58,204.61,309.0,201.6193,201.6193,201.511,201.5405,309.0
2023-02-22 11:05:00,204.64,204.71,204.47,204.5,700.0,201.5701,201.639,201.4026,201.4322,700.0
2023-02-22 11:10:00,204.58,204.61,204.22,204.22,2050.0,201.511,201.5405,201.1564,201.1564,2050.0
2023-02-22 11:15:00,204.17,204.38,204.17,204.32,800.0,201.1071,201.314,201.1071,201.2549,800.0
2023-02-22 11:20:00,204.47,204.47,204.22,204.3,1498.0,201.4026,201.4026,201.1564,201.2352,1498.0
2023-02-22 11:25:00,204.33,204.54,204.24,204.54,1273.0,201.2647,201.4716,201.1761,201.4716,1273.0
2023-02-22 11:30:00,204.54,204.62,204.49,204.54,1001.0,201.4716,201.5504,201.4223,201.4716,1001.0
2023-02-22 11:35:00,204.59,204.62,203.95,203.96,4939.0,201.5208,201.5504,200.8904,200.9003,4939.0
2023-02-22 11:40:00,203.99,204.46,203.98,204.34,1681.0,200.9298,201.3928,200.92,201.2746,1681.0
2023-02-22 11:45:00,204.31,204.39,203.82,203.91,16594.0,201.245,201.3238,200.7624,200.851,16594.0
2023-02-22 11:50:00,203.99,204.28,203.88,203.89,11133.0,200.9298,201.2155,200.8215,200.8313,11133.0
2023-02-22 11:55:00,204.0,204.41,203.91,204.41,34743.0,200.9397,201.3435,200.851,201.3435,34743.0
2023-02-22 12:00:00,204.71,204.71,204.21,204.42,1439.0,201.639,201.639,201.1465,201.3534,1439.0
2023-02-22 12:05:00,204.54,204.63,204.43,204.63,520.0,201.4716,201.5602,201.3632,201.5602,520.0
2023-02-22 12:10:00,204.44,204.55,204.26,204.31,4000.0,201.3731,201.4814,201.1958,201.245,4000.0
2023-02-22 12:15:00,204.35,204.69,204.24,204.69,2745.0,201.2844,201.6193,201.1761,201.6193,2745.0
2023-02-22 12:20:00,204.72,204.93,204.72,204.93,2418.0,201.6489,201.8557,201.6489,201.8557,2418.0
2023-02-22 12:25:00,204.93,205.09,204.93,204.98,1300.0,201.8557,202.0133,201.8557,201.905,1300.0
2023-02-22 12:30:00,205.09,205.14,204.72,205.0,2000.0,202.0133,202.0626,201.6489,201.9247,2000.0
2023-02-22 12:35:00,204.92,205.18,204.9,205.18,1368.0,201.8459,202.102,201.8262,202.102,1368.0
2023-02-22 12:40:00,205.18,205.29,205.16,205.16,1710.0,202.102,202.2103,202.0823,202.0823,1710.0
2023-02-22 12:45:00,204.99,205.54,204.92,205.54,7020.0,201.9148,202.4566,201.8459,202.4566,7020.0
2023-02-22 12:50:00,205.58,205.7,205.42,205.64,3001.0,202.496,202.6142,202.3384,202.5551,3001.0
2023-02-22 12:55:00,205.67,205.67,205.47,205.6,1812.0,202.5846,202.5846,202.3876,202.5157,1812.0
2023-02-22 13:00:00,205.54,205.9,205.51,205.9,3600.0,202.4566,202.8112,202.427,202.8112,3600.0
2023-02-22 13:05:00,205.81,205.9,205.76,205.89,2448.0,202.7225,202.8112,202.6733,202.8013,2448.0
2023-02-22 13:10:00,205.88,205.88,205.64,205.86,1965.0,202.7915,202.7915,202.5551,202.7718,1965.0
2023-02-22 13:15:00,205.83,206.06,205.83,206.01,900.0,202.7422,202.9688,202.7422,202.9195,900.0
2023-02-22 13:20:00,206.09,206.18,205.96,206.03,1000.0,202.9983,203.087,202.8703,202.9392,1000.0
2023-02-22 13:25:00,206.09,206.14,206.04,206.09,1342.0,202.9983,203.0476,202.9491,202.9983,1342.0
2023-02-22 13:30:00,206.09,206.09,205.8,205.96,2619.0,202.9983,202.9983,202.7127,202.8703,2619.0
2023-02-22 13:35:00,206.04,206.62,206.04,206.62,1272.0,202.9491,203.5204,202.9491,203.5204,1272.0
2023-02-22 13:40:00,206.55,206.6,206.43,206.6,1042.0,203.4514,203.5007,203.3332,203.5007,1042.0
2023-02-22 13:45:00,206.53,206.6,206.37,206.43,2052.0,203.4317,203.5007,203.2741,203.3332,2052.0
2023-02-22 13:50:00,206.32,206.4,206.25,206.25,1456.0,203.2249,203.3037,203.1559,203.1559,1456.0
2023-02-22 13:55:00,206.32,206.5,206.32,206.41,1064.0,203.2249,203.4022,203.2249,203.3135,1064.0
2023-02-22 14:00:00,206.3,206.65,205.59,206.09,6250.0,203.2052,203.5499,202.5058,202.9983,6250.0
2023-02-22 14:05:00,206.27,206.52,205.95,206.01,2004.0,203.1756,203.4219,202.8604,202.9195,2004.0
2023-02-22 14:10:00,206.38,206.38,205.46,205.63,4527.0,203.284,203.284,202.3778,202.5452,4527.0
2023-02-22 14:15:00,205.61,205.84,205.04,205.67,6942.0,202.5255,202.7521,201.9641,202.5846,6942.0
2023-02-22 14:20:00,205.65,205.99,205.58,205.58,3142.0,202.5649,202.8998,202.496,202.496,3142.0
2023-02-22 14:25:00,205.58,205.82,205.45,205.72,2597.0,202.496,202.7324,202.3679,202.6339,2597.0
2023-02-22 14:30:00,205.55,205.77,205.3,205.44,2057.0,202.4664,202.6831,202.2202,202.3581,2057.0
2023-02-22 14:35:00,205.49,205.52,205.25,205.32,2108.0,202.4073,202.4369,202.1709,202.2399,2108.0
2023-02-22 14:40:00,205.21,205.21,204.72,205.12,2688.0,202.1315,202.1315,201.6489,202.0429,2688.0
2023-02-22 14:45:00,204.95,205.39,204.77,205.37,1579.0,201.8754,202.3088,201.6981,202.2891,1579.0
2023-02-22 14:50:00,205.42,205.42,204.83,204.83,2810.0,202.3384,202.3384,201.7572,201.7572,2810.0
2023-02-22 14:55:00,204.81,204.83,204.48,204.68,1726.0,201.7375,201.7572,201.4125,201.6095,1726.0
2023-02-22 15:00:00,204.56,204.66,204.38,204.45,1165.0,201.4913,201.5898,201.314,201.3829,1165.0
2023-02-22 15:05:00,204.53,204.6,204.34,204.45,2021.0,201.4617,201.5307,201.2746,201.3829,2021.0
2023-02-22 15:10:00,204.61,204.72,204.3,204.38,2026.0,201.5405,201.6489,201.2352,201.314,2026.0
2023-02-22 15:15:00,204.35,204.67,204.3,204.35,3532.0,201.2844,201.5996,201.2352,201.2844,3532.0
2023-02-22 15:20:00,204.31,204.69,204.3,204.69,1703.0,201.245,201.6193,201.2352,201.6193,1703.0
2023-02-22 15:25:00,204.65,204.77,204.15,204.15,3807.0,201.5799,201.6981,201.0874,201.0874,3807.0
2023-02-22 15:30:00,204.2,204.33,204.12,204.24,3567.0,201.1367,201.2647,201.0579,201.1761,3567.0
2023-02-22 15:35:00,204.36,204.43,204.02,204.13,3382.0,201.2943,201.3632,200.9594,201.0677,3382.0
2023-02-22 15:40:00,204.24,204.26,203.93,204.02,6191.0,201.1761,201.1958,200.8707,200.9594,6191.0
2023-02-22 15:45:00,204.02,204.16,203.91,204.06,4772.0,200.9594,201.0973,200.851,200.9988,4772.0
2023-02-22 15:50:00,203.9,204.69,203.85,204.64,14125.0,200.8412,201.6193,200.7919,201.5701,14125.0
2023-02-22 15:55:00,204.68,205.28,204.61,205.28,28058.0,201.6095,202.2005,201.5405,202.2005,28058.0
2023-02-23 09:30:00,206.52,206.52,206.39,206.39,3763.0,203.4219,203.4219,203.2938,203.2938,3763.0
2023-02-23 09:35:00,206.99,207.32,206.59,207.13,2468.0,203.8848,204.2099,203.4908,204.0227,2468.0
2023-02-23 09:40:00,206.93,206.93,206.55,206.61,500.0,203.8257,203.8257,203.4514,203.5105,500.0
2023-02-23 09:45:00,206.62,207.12,206.57,207.12,2017.0,203.5204,204.0129,203.4711,204.0129,2017.0
2023-02-23 09:50:00,206.92,207.01,206.75,206.8,1281.0,203.8159,203.9045,203.6484,203.6977,1281.0
2023-02-23 09:55:00,206.57,206.67,205.93,205.93,2971.0,203.4711,203.5696,202.8407,202.8407,2971.0
2023-02-23 10:00:00,205.92,205.92,205.86,205.91,2161.0,202.8309,202.8309,202.7718,202.821,2161.0
2023-02-23 10:05:00,206.08,206.48,205.72,206.33,9822.0,202.9885,203.3825,202.6339,203.2347,9822.0
2023-02-23 10:10:00,206.33,206.33,205.28,205.86,6500.0,203.2347,203.2347,202.2005,202.7718,6500.0
2023-02-23 10:15:00,205.42,205.42,205.42,205.42,100.0,202.3384,202.3384,202.3384,202.3384,100.0
2023-02-23 10:20:00,205.43,205.43,205.24,205.26,401.0,202.3482,202.3482,202.1611,202.1808,401.0
2023-02-23 10:25:00,205.21,205.39,205.21,205.38,778.0,202.1315,202.3088,202.1315,202.299,778.0
2023-02-23 10:30:00,205.21,205.24,204.42,205.11,7367.0,202.1315,202.1611,201.3534,202.033,7367.0
2023-02-23 10:35:00,205.13,205.13,204.96,204.96,300.0,202.0527,202.0527,201.8853,201.8853,300.0
2023-02-23 10:40:00,204.88,204.88,204.31,204.45,1100.0,201.8065,201.8065,201.245,201.3829,1100.0
2023-02-23 10:45:00,204.3,204.32,203.62,203.62,1800.0,201.2352,201.2549,200.5654,200.5654,1800.0
2023-02-23 10:50:00,203.83,203.98,203.83,203.98,600.0,200.7722,200.92,200.7722,200.92,600.0
2023-02-23 10:55:00,203.99,203.99,203.8,203.83,1709.0,200.9298,200.9298,200.7427,200.7722,1709.0
2023-02-23 11:00:00,203.79,204.1,203.4,203.83,14792.0,200.7328,201.0382,200.3487,200.7722,14792.0
2023-02-23 11:05:00,203.71,203.71,203.02,203.02,1401.0,200.654,200.654,199.9744,199.9744,1401.0
2023-02-23 11:10:00,203.15,203.38,203.0,203.14,2398.0,200.1024,200.329,199.9547,200.0926,2398.0
2023-02-23 11:15:00,203.14,203.41,203.11,203.18,5692.0,200.0926,200.3585,200.063,200.132,5692.0
2023-02-23 11:20:00,203.05,203.1,202.79,202.8,22837.0,200.0039,200.0532,199.7478,199.7577,22837.0
2023-02-23 11:25:00,202.81,202.81,202.8,202.8,310.0,199.7675,199.7675,199.7577,199.7577,310.0
2023-02-23 11:30:00,202.84,203.04,202.58,202.73,3947.0,199.7971,199.9941,199.541,199.6887,3947.0
2023-02-23 11:35:00,202.73,202.83,202.48,202.52,2300.0,199.6887,199.7872,199.4425,199.4819,2300.0
2023-02-23 11:40:00,202.57,202.57,202.25,202.28,2431.0,199.5311,199.5311,199.2159,199.2455,2431.0
2023-02-23 11:45:00,202.36,202.66,202.35,202.49,1810.0,199.3243,199.6198,199.3144,199.4523,1810.0
2023-02-23 11:50:00,202.42,202.42,202.04,202.14,3951.0,199.3834,199.3834,199.0091,199.1076,3951.0
2023-02-23 11:55:00,202.19,202.34,202.06,202.17,7848.0,199.1568,199.3046,199.0288,199.1371,7848.0
2023-02-23 12:00:00,202.21,202.35,202.2,202.34,560.0,199.1765,199.3144,199.1667,199.3046,560.0
2023-02-23 12:05:00,202.56,202.72,202.56,202.7,1114.0,199.5213,199.6789,199.5213,199.6592,1114.0
2023-02-23 12:10:00,202.71,202.71,202.16,202.22,9846.0,199.669,199.669,199.1273,199.1864,9846.0
2023-02-23 12:15:00,202.27,202.82,202.19,202.82,4882.0,199.2356,199.7774,199.1568,199.7774,4882.0
2023-02-23 12:20:00,202.84,202.84,202.35,202.81,1777.0,199.7971,199.7971,199.3144,199.7675,1777.0
2023-02-23 12:25:00,202.84,202.84,202.67,202.72,900.0,199.7971,199.7971,199.6296,199.6789,900.0
2023-02-23 12:30:00,202.6,202.83,202.51,202.83,1208.0,199.5607,199.7872,199.472,199.7872,1208.0
2023-02-23 12:35:00,202.84,202.98,202.76,202.94,2070.0,199.7971,199.935,199.7183,199.8956,2070.0
2023-02-23 12:40:00,202.71,202.82,202.7,202.82,620.0,199.669,199.7774,199.6592,199.7774,620.0
2023-02-23 12:45:00,202.76,202.76,202.49,202.62,2333.0,199.7183,199.7183,199.4523,199.5804,2333.0
2023-02-23 12:50:00,202.53,202.73,202.45,202.48,2262.0,199.4917,199.6887,199.4129,199.4425,2262.0
2023-02-23 12:55:00,202.59,202.69,202.59,202.68,834.0,199.5508,199.6493,199.5508,199.6395,834.0
2023-02-23 13:00:00,202.63,202.73,202.47,202.47,2255.0,199.5902,199.6887,199.4326,199.4326,2255.0
2023-02-23 13:05:00,202.47,202.56,202.38,202.56,949.0,199.4326,199.5213,199.344,199.5213,949.0
2023-02-23 13:10:00,202.55,202.57,202.34,202.36,1300.0,199.5114,199.5311,199.3046,199.3243,1300.0
2023-02-23 13:15:00,202.46,202.58,202.22,202.58,2113.0,199.4228,199.541,199.1864,199.541,2113.0
2023-02-23 13:20:00,202.52,202.66,202.49,202.62,2080.0,199.4819,199.6198,199.4523,199.5804,2080.0
2023-02-23 13:25:00,202.57,203.08,202.57,203.08,2055.0,199.5311,200.0335,199.5311,200.0335,2055.0
2023-02-23 13:30:00,203.13,203.29,202.94,203.28,1100.0,200.0827,200.2403,199.8956,200.2305,1100.0
2023-02-23 13:35:00,203.13,203.7,202.9,203.43,4836.0,200.0827,200.6442,199.8562,200.3782,4836.0
2023-02-23 13:40:00,203.49,203.92,203.48,203.75,4578.0,200.4373,200.8609,200.4275,200.6934,4578.0
2023-02-23 13:45:00,203.84,204.0,203.68,203.94,7776.0,200.7821,200.9397,200.6245,200.8806,7776.0
2023-02-23 13:50:00,203.96,204.34,203.92,204.26,2501.0,200.9003,201.2746,200.8609,201.1958,2501.0
2023-02-23 13:55:00,204.23,204.23,203.84,204.16,3092.0,201.1662,201.1662,200.7821,201.0973,3092.0
2023-02-23 14:00:00,204.18,204.18,203.94,204.02,2524.0,201.117,201.117,200.8806,200.9594,2524.0
2023-02-23 14:05:00,203.96,204.36,203.96,204.36,1900.0,200.9003,201.2943,200.9003,201.2943,1900.0
2023-02-23 14:10:00,204.36,204.61,204.25,204.48,6605.0,201.2943,201.5405,201.1859,201.4125,6605.0
2023-02-23 14:15:00,204.52,204.89,204.51,204.76,3845.0,201.4519,201.8163,201.442,201.6883,3845.0
2023-02-23 14:20:00,204.81,204.9,204.64,204.66,6259.0,201.7375,201.8262,201.5701,201.5898,6259.0
2023-02-23 14:25:00,204.77,204.77,204.54,204.59,1095.0,201.6981,201.6981,201.4716,201.5208,1095.0
2023-02-23 14:30:00,204.61,204.85,204.6,204.82,4751.0,201.5405,201.7769,201.5307,201.7474,4751.0
2023-02-23 14:35:00,204.8,204.86,204.45,204.45,1930.0,201.7277,201.7868,201.3829,201.3829,1930.0
2023-02-23 14:40:00,204.58,204.58,204.34,204.41,1765.0,201.511,201.511,201.2746,201.3435,1765.0
2023-02-23 14:45:00,204.45,204.55,204.37,204.55,1880.0,201.3829,201.4814,201.3041,201.4814,1880.0
2023-02-23 14:50:00,204.45,204.48,204.33,204.48,2385.0,201.3829,201.4125,201.2647,201.4125,2385.0
2023-02-23 14:55:00,204.43,204.43,204.19,204.29,2329.0,201.3632,201.3632,201.1268,201.2253,2329.0
2023-02-23 15:00:00,204.4,204.64,204.37,204.64,800.0,201.3337,201.5701,201.3041,201.5701,800.0
2023-02-23 15:05:00,204.75,204.96,204.68,204.77,2311.0,201.6784,201.8853,201.6095,201.6981,2311.0
2023-02-23 15:10:00,204.61,204.84,204.61,204.81,2192.0,201.5405,201.7671,201.5405,201.7375,2192.0
2023-02-23 15:15:00,204.81,205.04,204.81,204.87,2218.0,201.7375,201.9641,201.7375,201.7966,2218.0
2023-02-23 15:20:00,204.75,204.95,204.75,204.93,2836.0,201.6784,201.8754,201.6784,201.8557,2836.0
2023-02-23 15:25:00,205.05,205.31,204.91,205.31,1944.0,201.9739,202.23,201.836,202.23,1944.0
2023-02-23 15:30:00,205.28,205.64,205.28,205.43,6043.0,202.2005,202.5551,202.2005,202.3482,6043.0
2023-02-23 15:35:00,205.43,205.43,205.14,205.18,2335.0,202.3482,202.3482,202.0626,202.102,2335.0
2023-02-23 15:40:00,205.19,205.36,205.1,205.21,4954.0,202.1118,202.2793,202.0232,202.1315,4954.0
2023-02-23 15:45:00,205.25,205.25,205.05,205.17,4748.0,202.1709,202.1709,201.9739,202.0921,4748.0
2023-02-23 15:50:00,205.13,205.22,204.81,204.87,9789.0,202.0527,202.1414,201.7375,201.7966,9789.0
2023-02-23 15:55:00,204.77,205.02,204.56,204.63,25992.0,201.6981,201.9444,201.4913,201.5602,25992.0
2023-02-24 09:30:00,200.92,201.66,199.61,199.73,15561.0,197.9059,198.6348,196.6155,196.7337,15561.0
2023-02-24 09:35:00,199.62,200.65,199.42,199.89,2601.0,196.6254,197.6399,196.4284,196.8913,2601.0
2023-02-24 09:40:00,200.33,200.7,199.76,200.21,15844.0,197.3247,197.6892,196.7633,197.2065,15844.0
2023-02-24 09:45:00,199.85,200.08,198.77,199.34,3746.0,196.8519,197.0785,195.7881,196.3496,3746.0
2023-02-24 09:50:00,199.0,199.41,198.97,199.23,2232.0,196.0147,196.4185,195.9851,196.2412,2232.0
2023-02-24 09:55:00,199.29,199.66,198.77,198.89,9018.0,196.3003,196.6648,195.7881,195.9063,9018.0
2023-02-24 10:00:00,198.81,199.52,198.73,199.12,5247.0,195.8275,196.5269,195.7487,196.1329,5247.0
2023-02-24 10:05:00,199.05,199.36,199.03,199.12,914.0,196.0639,196.3693,196.0442,196.1329,914.0
2023-02-24 10:10:00,199.0,199.01,198.13,198.16,4153.0,196.0147,196.0245,195.1577,195.1873,4153.0
2023-02-24 10:15:00,198.04,198.18,197.68,198.03,3390.0,195.0691,195.207,194.7145,195.0592,3390.0
2023-02-24 10:20:00,198.05,198.33,197.91,198.13,2649.0,195.0789,195.3547,194.941,195.1577,2649.0
2023-02-24 10:25:00,198.19,198.49,198.1,198.2,5505.0,195.2168,195.5123,195.1282,195.2267,5505.0
2023-02-24 10:30:00,198.23,198.23,197.29,197.57,11130.0,195.2562,195.2562,194.3303,194.6061,11130.0
2023-02-24 10:35:00,197.57,197.83,197.22,197.29,9040.0,194.6061,194.8622,194.2614,194.3303,9040.0
2023-02-24 10:40:00,197.05,197.5,196.75,197.5,14013.0,194.0939,194.5372,193.7984,194.5372,14013.0
2023-02-24 10:45:00,197.5,197.73,197.19,197.19,4363.0,194.5372,194.7637,194.2318,194.2318,4363.0
2023-02-24 10:50:00,197.11,197.16,196.76,197.06,3066.0,194.153,194.2023,193.8083,194.1038,3066.0
2023-02-24 10:55:00,196.92,197.01,196.57,196.99,6587.0,193.9659,194.0545,193.6211,194.0348,6587.0
2023-02-24 11:00:00,197.14,197.7,197.11,197.5,5745.0,194.1826,194.7342,194.153,194.5372,5745.0
2023-02-24 11:05:00,197.5,197.9,197.49,197.7,11663.0,194.5372,194.9312,194.5273,194.7342,11663.0
2023-02-24 11:10:00,197.75,197.94,197.59,197.68,3050.0,194.7834,194.9706,194.6258,194.7145,3050.0
2023-02-24 11:15:00,197.78,198.11,197.78,197.98,2312.0,194.813,195.138,194.813,195.01,2312.0
2023-02-24 11:20:00,198.18,198.38,198.18,198.21,800.0,195.207,195.404,195.207,195.2365,800.0
2023-02-24 11:25:00,198.25,198.7,198.25,198.57,2960.0,195.2759,195.7192,195.2759,195.5911,2960.0
2023-02-24 11:30:00,198.58,199.22,198.58,198.78,3817.0,195.601,196.2314,195.601,195.798,3817.0
2023-02-24 11:35:00,198.75,198.75,198.39,198.67,2446.0,195.7684,195.7684,195.4138,195.6896,2446.0
2023-02-24 11:40:00,198.93,199.56,198.93,199.12,2069.0,195.9457,196.5663,195.9457,196.1329,2069.0
2023-02-24 11:45:00,199.25,199.25,198.84,199.0,4403.0,196.2609,196.2609,195.8571,196.0147,4403.0
2023-02-24 11:50:00,198.95,199.08,198.85,198.92,14005.0,195.9654,196.0935,195.8669,195.9359,14005.0
2023-02-24 11:55:00,198.96,199.32,198.92,198.99,2511.0,195.9753,196.3299,195.9359,196.0048,2511.0
2023-02-24 12:00:00,199.19,199.42,199.01,199.1,26666.0,196.2018,196.4284,196.0245,196.1132,26666.0
2023-02-24 12:05:00,199.09,199.26,198.97,199.08,1400.0,196.1033,196.2708,195.9851,196.0935,1400.0
2023-02-24 12:10:00,199.11,199.47,199.08,199.24,2826.0,196.123,196.4776,196.0935,196.2511,2826.0
2023-02-24 12:15:00,199.35,199.35,199.07,199.32,12334.0,196.3594,196.3594,196.0836,196.3299,12334.0
2023-02-24 12:20:00,199.21,199.43,199.21,199.22,21434.0,196.2215,196.4382,196.2215,196.2314,21434.0
2023-02-24 12:25:00,199.16,199.67,199.05,199.67,2034.0,196.1723,196.6746,196.0639,196.6746,2034.0
2023-02-24 12:30:00,199.61,199.76,199.46,199.61,1283.0,196.6155,196.7633,196.4678,196.6155,1283.0
2023-02-24 12:35:00,199.51,199.72,199.5,199.57,1132.0,196.517,196.7239,196.5072,196.5761,1132.0
2023-02-24 12:40:00,199.47,199.6,199.38,199.41,2059.0,196.4776,196.6057,196.389,196.4185,2059.0
2023-02-24 12:45:00,199.43,199.43,198.91,198.91,16729.0,196.4382,196.4382,195.926,195.926,16729.0
2023-02-24 12:50:00,198.91,199.07,198.72,199.07,5820.0,195.926,196.0836,195.7389,196.0836,5820.0
2023-02-24 12:55:00,198.99,198.99,198.86,198.89,6200.0,196.0048,196.0048,195.8768,195.9063,6200.0
2023-02-24 13:00:00,198.77,198.89,198.73,198.8,1878.0,195.7881,195.9063,195.7487,195.8177,1878.0
2023-02-24 13:05:00,198.69,198.7,198.58,198.58,800.0,195.7093,195.7192,195.601,195.601,800.0
2023-02-24 13:10:00,198.48,198.64,198.43,198.43,3600.0,195.5025,195.6601,195.4532,195.4532,3600.0
2023-02-24 13:15:00,198.51,198.7,198.45,198.7,1208.0,195.532,195.7192,195.4729,195.7192,1208.0
2023-02-24 13:20:00,198.71,198.89,198.71,198.83,1400.0,195.729,195.9063,195.729,195.8472,1400.0
2023-02-24 13:25:00,198.72,198.91,198.64,198.64,1615.0,195.7389,195.926,195.6601,195.6601,1615.0
2023-02-24 13:30:00,198.66,198.66,198.43,198.58,1774.0,195.6798,195.6798,195.4532,195.601,1774.0
2023-02-24 13:35:00,198.74,198.91,198.71,198.84,1701.0,195.7586,195.926,195.729,195.8571,1701.0
2023-02-24 13:40:00,199.14,199.26,199.08,199.26,1150.0,196.1526,196.2708,196.0935,196.2708,1150.0
2023-02-24 13:45:00,199.36,199.58,199.36,199.54,1415.0,196.3693,196.586,196.3693,196.5466,1415.0
2023-02-24 13:50:00,199.66,199.84,199.54,199.84,1195.0,196.6648,196.8421,196.5466,196.8421,1195.0
2023-02-24 13:55:00,199.87,199.93,199.79,199.87,3642.0,196.8716,196.9307,196.7928,196.8716,3642.0
2023-02-24 14:00:00,199.88,200.05,199.81,199.86,2299.0,196.8815,197.0489,196.8125,196.8618,2299.0
2023-02-24 14:05:00,199.88,199.99,199.88,199.99,400.0,196.8815,196.9898,196.8815,196.9898,400.0
2023-02-24 14:10:00,200.0,200.06,199.74,199.78,3701.0,196.9997,197.0588,196.7436,196.783,3701.0
2023-02-24 14:15:00,199.78,200.09,199.77,200.05,3707.0,196.783,197.0883,196.7731,197.0489,3707.0
2023-02-24 14:20:00,200.08,200.27,199.87,199.88,1943.0,197.0785,197.2656,196.8716,196.8815,1943.0
2023-02-24 14:25:00,199.98,199.99,199.58,199.58,6617.0,196.98,196.9898,196.586,196.586,6617.0
2023-02-24 14:30:00,199.5,199.5,199.11,199.11,9500.0,196.5072,196.5072,196.123,196.123,9500.0
2023-02-24 14:35:00,199.06,199.4,198.96,199.27,2874.0,196.0738,196.4087,195.9753,196.2806,2874.0
2023-02-24 14:40:00,199.25,199.28,199.12,199.2,1605.0,196.2609,196.2905,196.1329,196.2117,1605.0
2023-02-24 14:45:00,199.16,199.82,199.16,199.82,1888.0,196.1723,196.8224,196.1723,196.8224,1888.0
2023-02-24 14:50:00,199.8,200.05,199.8,199.84,1810.0,196.8027,197.0489,196.8027,196.8421,1810.0
2023-02-24 14:55:00,199.91,200.08,199.81,200.08,2011.0,196.911,197.0785,196.8125,197.0785,2011.0
2023-02-24 15:00:00,200.1,200.36,199.96,199.97,5688.0,197.0982,197.3543,196.9603,196.9701,5688.0
2023-02-24 15:05:00,199.99,200.24,199.9,200.16,4553.0,196.9898,197.2361,196.9012,197.1573,4553.0
2023-02-24 15:10:00,200.08,200.21,200.0,200.05,5594.0,197.0785,197.2065,196.9997,197.0489,5594.0
2023-02-24 15:15:00,199.99,200.52,199.93,200.46,4950.0,196.9898,197.5119,196.9307,197.4528,4950.0
2023-02-24 15:20:00,200.58,200.78,200.44,200.76,4016.0,197.571,197.768,197.4331,197.7483,4016.0
2023-02-24 15:25:00,200.75,200.82,200.47,200.48,7043.0,197.7384,197.8074,197.4626,197.4725,7043.0
2023-02-24 15:30:00,200.47,200.47,199.61,199.69,6596.0,197.4626,197.4626,196.6155,196.6943,6596.0
2023-02-24 15:35:00,199.69,199.8,199.47,199.65,9222.0,196.6943,196.8027,196.4776,196.6549,9222.0
2023-02-24 15:40:00,199.65,199.65,199.42,199.45,9499.0,196.6549,196.6549,196.4284,196.4579,9499.0
2023-02-24 15:45:00,199.51,199.83,199.46,199.73,6918.0,196.517,196.8322,196.4678,196.7337,6918.0
2023-02-24 15:50:00,199.78,199.82,199.34,199.61,24950.0,196.783,196.8224,196.3496,196.6155,24950.0
2023-02-24 15:55:00,199.65,200.22,199.64,200.14,36291.0,196.6549,197.2164,196.6451,197.1376,36291.0
2023-02-27 09:30:00,202.95,203.07,201.98,201.98,5496.0,199.9054,200.0236,198.95,198.95,5496.0
2023-02-27 09:35:00,202.07,202.65,201.91,201.91,1700.0,199.0386,199.6099,198.881,198.881,1700.0
2023-02-27 09:40:00,201.88,203.06,201.88,203.06,1323.0,198.8515,200.0138,198.8515,200.0138,1323.0
2023-02-27 09:45:00,202.67,202.72,202.64,202.72,500.0,199.6296,199.6789,199.6001,199.6789,500.0
2023-02-27 09:50:00,202.72,203.0,202.55,202.73,2397.0,199.6789,199.9547,199.5114,199.6887,2397.0
2023-02-27 09:55:00,202.78,203.11,202.77,202.77,1322.0,199.738,200.063,199.7281,199.7281,1322.0
2023-02-27 10:00:00,203.08,203.09,202.75,202.82,2050.0,200.0335,200.0433,199.7084,199.7774,2050.0
2023-02-27 10:05:00,202.77,202.8,202.62,202.77,1301.0,199.7281,199.7577,199.5804,199.7281,1301.0
2023-02-27 10:10:00,202.99,202.99,202.23,202.58,1663.0,199.9448,199.9448,199.1962,199.541,1663.0
2023-02-27 10:15:00,202.66,202.66,202.39,202.52,1697.0,199.6198,199.6198,199.3538,199.4819,1697.0
2023-02-27 10:20:00,202.39,202.39,202.2,202.36,1746.0,199.3538,199.3538,199.1667,199.3243,1746.0
2023-02-27 10:25:00,202.61,202.9,202.55,202.55,3472.0,199.5705,199.8562,199.5114,199.5114,3472.0
2023-02-27 10:30:00,202.56,202.95,202.56,202.71,2937.0,199.5213,199.9054,199.5213,199.669,2937.0
2023-02-27 10:35:00,202.73,202.8,202.16,202.25,4199.0,199.6887,199.7577,199.1273,199.2159,4199.0
2023-02-27 10:40:00,202.15,202.41,202.09,202.19,6500.0,199.1174,199.3735,199.0583,199.1568,6500.0
2023-02-27 10:45:00,202.13,202.14,201.59,201.6,5516.0,199.0977,199.1076,198.5658,198.5757,5516.0
2023-02-27 10:50:00,201.78,202.12,201.62,201.74,11268.0,198.753,199.0879,198.5954,198.7136,11268.0
2023-02-27 10:55:00,201.56,201.84,201.43,201.84,2261.0,198.5363,198.8121,198.4082,198.8121,2261.0
2023-02-27 11:00:00,201.93,202.05,201.91,201.97,702.0,198.9007,199.0189,198.881,198.9401,702.0
2023-02-27 11:05:00,202.13,202.13,202.01,202.11,9678.0,199.0977,199.0977,198.9795,199.078,9678.0
2023-02-27 11:10:00,202.13,202.25,201.58,201.66,4587.0,199.0977,199.2159,198.556,198.6348,4587.0
2023-02-27 11:15:00,201.48,201.67,201.48,201.55,2521.0,198.4575,198.6446,198.4575,198.5264,2521.0
2023-02-27 11:20:00,201.39,201.7,201.39,201.56,3239.0,198.3688,198.6742,198.3688,198.5363,3239.0
2023-02-27 11:25:00,201.49,201.61,201.49,201.61,600.0,198.4673,198.5855,198.4673,198.5855,600.0
2023-02-27 11:30:00,201.66,201.66,201.03,201.44,2334.0,198.6348,198.6348,198.0142,198.4181,2334.0
2023-02-27 11:35:00,201.42,201.42,201.32,201.32,400.0,198.3984,198.3984,198.2999,198.2999,400.0
2023-02-27 11:40:00,201.57,201.57,201.2,201.2,2785.0,198.5461,198.5461,198.1817,198.1817,2785.0
2023-02-27 11:45:00,201.34,201.4,201.15,201.15,3227.0,198.3196,198.3787,198.1324,198.1324,3227.0
2023-02-27 11:50:00,201.12,201.36,201.12,201.36,1750.0,198.1029,198.3393,198.1029,198.3393,1750.0
2023-02-27 11:55:00,201.34,201.39,200.96,201.21,5261.0,198.3196,198.3688,197.9453,198.1915,5261.0
2023-02-27 12:00:00,201.34,201.34,201.04,201.11,4356.0,198.3196,198.3196,198.0241,198.093,4356.0
2023-02-27 12:05:00,201.11,201.18,200.91,201.0,7705.0,198.093,198.162,197.896,197.9847,7705.0
2023-02-27 12:10:00,201.0,201.09,200.95,201.04,2068.0,197.9847,198.0733,197.9354,198.0241,2068.0
2023-02-27 12:15:00,201.4,201.47,201.3,201.3,1215.0,198.3787,198.4476,198.2802,198.2802,1215.0
2023-02-27 12:20:00,201.17,201.18,200.9,201.05,1409.0,198.1521,198.162,197.8862,198.0339,1409.0
2023-02-27 12:25:00,201.17,201.24,200.98,201.0,2395.0,198.1521,198.2211,197.965,197.9847,2395.0
2023-02-27 12:30:00,201.09,201.44,201.09,201.4,1621.0,198.0733,198.4181,198.0733,198.3787,1621.0
2023-02-27 12:35:00,201.4,201.45,201.3,201.3,1373.0,198.3787,198.4279,198.2802,198.2802,1373.0
2023-02-27 12:40:00,201.11,201.11,201.01,201.01,300.0,198.093,198.093,197.9945,197.9945,300.0
2023-02-27 12:45:00,200.86,201.12,200.65,201.12,2161.0,197.8468,198.1029,197.6399,198.1029,2161.0
2023-02-27 12:50:00,201.15,201.23,200.65,200.65,2850.0,198.1324,198.2112,197.6399,197.6399,2850.0
2023-02-27 12:55:00,200.75,200.95,200.75,200.85,1540.0,197.7384,197.9354,197.7384,197.8369,1540.0
2023-02-27 13:00:00,200.88,200.93,200.87,200.93,795.0,197.8665,197.9157,197.8566,197.9157,795.0
2023-02-27 13:05:00,200.93,201.16,200.75,201.09,2914.0,197.9157,198.1423,197.7384,198.0733,2914.0
2023-02-27 13:10:00,201.09,201.31,201.07,201.15,2524.0,198.0733,198.29,198.0536,198.1324,2524.0
2023-02-27 13:15:00,201.19,201.23,201.18,201.23,200.0,198.1718,198.2112,198.162,198.2112,200.0
2023-02-27 13:20:00,201.24,201.24,200.87,200.87,1927.0,198.2211,198.2211,197.8566,197.8566,1927.0
2023-02-27 13:25:00,200.71,200.92,200.66,200.73,1754.0,197.699,197.9059,197.6498,197.7187,1754.0
2023-02-27 13:30:00,200.92,201.16,200.92,201.01,2018.0,197.9059,198.1423,197.9059,197.9945,2018.0
2023-02-27 13:35:00,201.04,201.16,200.98,200.98,2773.0,198.0241,198.1423,197.965,197.965,2773.0
2023-02-27 13:40:00,201.06,201.06,200.83,200.83,1602.0,198.0438,198.0438,197.8172,197.8172,1602.0
2023-02-27 13:45:00,200.76,200.81,200.53,200.81,2213.0,197.7483,197.7975,197.5217,197.7975,2213.0
2023-02-27 13:50:00,200.7,201.12,200.7,201.12,1033.0,197.6892,198.1029,197.6892,198.1029,1033.0
2023-02-27 13:55:00,201.0,201.32,201.0,201.15,4388.0,197.9847,198.2999,197.9847,198.1324,4388.0
2023-02-27 14:00:00,201.12,201.39,201.12,201.39,1000.0,198.1029,198.3688,198.1029,198.3688,1000.0
2023-02-27 14:05:00,201.38,201.38,201.16,201.17,4881.0,198.359,198.359,198.1423,198.1521,4881.0
2023-02-27 14:10:00,201.24,201.35,201.11,201.11,3009.0,198.2211,198.3294,198.093,198.093,3009.0
2023-02-27 14:15:00,200.99,201.07,200.62,200.62,1759.0,197.9748,198.0536,197.6104,197.6104,1759.0
2023-02-27 14:20:00,200.42,200.42,200.34,200.34,946.0,197.4134,197.4134,197.3346,197.3346,946.0
2023-02-27 14:25:00,200.28,200.69,200.24,200.63,1484.0,197.2755,197.6793,197.2361,197.6202,1484.0
2023-02-27 14:30:00,200.49,200.52,200.44,200.45,913.0,197.4823,197.5119,197.4331,197.4429,913.0
2023-02-27 14:35:00,200.46,200.46,200.16,200.21,1962.0,197.4528,197.4528,197.1573,197.2065,1962.0
2023-02-27 14:40:00,200.12,200.26,199.8,199.8,2902.0,197.1179,197.2558,196.8027,196.8027,2902.0
2023-02-27 14:45:00,199.78,200.0,199.77,200.0,1052.0,196.783,196.9997,196.7731,196.9997,1052.0
2023-02-27 14:50:00,200.0,200.08,199.93,200.05,2488.0,196.9997,197.0785,196.9307,197.0489,2488.0
2023-02-27 14:55:00,200.03,200.07,199.86,199.86,2715.0,197.0292,197.0686,196.8618,196.8618,2715.0
2023-02-27 15:00:00,199.86,200.02,199.77,199.77,3201.0,196.8618,197.0194,196.7731,196.7731,3201.0
2023-02-27 15:05:00,199.8,199.81,199.6,199.81,2400.0,196.8027,196.8125,196.6057,196.8125,2400.0
2023-02-27 15:10:00,199.72,200.01,199.64,199.91,2597.0,196.7239,197.0095,196.6451,196.911,2597.0
2023-02-27 15:15:00,199.86,199.86,199.49,199.53,2453.0,196.8618,196.8618,196.4973,196.5367,2453.0
2023-02-27 15:20:00,199.65,199.66,199.56,199.65,600.0,196.6549,196.6648,196.5663,196.6549,600.0
2023-02-27 15:25:00,199.73,199.73,199.51,199.61,6255.0,196.7337,196.7337,196.517,196.6155,6255.0
2023-02-27 15:30:00,199.66,199.82,199.39,199.74,5030.0,196.6648,196.8224,196.3988,196.7436,5030.0
2023-02-27 15:35:00,199.83,199.85,199.52,199.61,3071.0,196.8322,196.8519,196.5269,196.6155,3071.0
2023-02-27 15:40:00,199.65,200.01,199.57,199.74,5142.0,196.6549,197.0095,196.5761,196.7436,5142.0
2023-02-27 15:45:00,199.68,199.76,199.52,199.64,3310.0,196.6845,196.7633,196.5269,196.6451,3310.0
2023-02-27 15:50:00,199.64,199.73,199.46,199.57,11553.0,196.6451,196.7337,196.4678,196.5761,11553.0
2023-02-27 15:55:00,199.48,199.88,199.41,199.7,31514.0,196.4875,196.8815,196.4185,196.7042,31514.0
2023-02-28 09:30:00,198.33,198.78,198.33,198.78,12157.0,195.3547,195.798,195.3547,195.798,12157.0
2023-02-28 09:35:00,199.13,199.53,198.8,199.46,4503.0,196.1427,196.5367,195.8177,196.4678,4503.0
2023-02-28 09:40:00,199.48,199.9,199.27,199.74,5998.0,196.4875,196.9012,196.2806,196.7436,5998.0
2023-02-28 09:45:00,199.96,200.2,199.69,199.69,700.0,196.9603,197.1967,196.6943,196.6943,700.0
2023-02-28 09:50:00,199.6,199.77,199.07,199.71,3702.0,196.6057,196.7731,196.0836,196.714,3702.0
2023-02-28 09:55:00,199.45,199.45,199.17,199.24,1615.0,196.4579,196.4579,196.1821,196.2511,1615.0
2023-02-28 10:00:00,199.39,199.6,199.37,199.6,1200.0,196.3988,196.6057,196.3791,196.6057,1200.0
2023-02-28 10:05:00,199.72,199.74,199.46,199.49,1600.0,196.7239,196.7436,196.4678,196.4973,1600.0
2023-02-28 10:10:00,199.36,199.36,198.89,199.23,9973.0,196.3693,196.3693,195.9063,196.2412,9973.0
2023-02-28 10:15:00,199.19,199.22,198.8,199.22,3335.0,196.2018,196.2314,195.8177,196.2314,3335.0
2023-02-28 10:20:00,199.24,199.5,199.14,199.5,940.0,196.2511,196.5072,196.1526,196.5072,940.0
2023-02-28 10:25:00,199.46,200.0,198.97,198.97,124123.0,196.4678,196.9997,195.9851,195.9851,124123.0
2023-02-28 10:30:00,199.15,200.0,198.91,199.99,3760.0,196.1624,196.9997,195.926,196.9898,3760.0
2023-02-28 10:35:00,199.97,200.4,199.91,200.32,3412.0,196.9701,197.3937,196.911,197.3149,3412.0
2023-02-28 10:40:00,200.18,200.73,200.14,200.51,2282.0,197.177,197.7187,197.1376,197.502,2282.0
2023-02-28 10:45:00,200.62,200.89,200.17,200.32,5072.0,197.6104,197.8763,197.1671,197.3149,5072.0
2023-02-28 10:50:00,200.24,200.64,199.92,200.64,3068.0,197.2361,197.6301,196.9209,197.6301,3068.0
2023-02-28 10:55:00,200.71,200.99,200.66,200.8,1606.0,197.699,197.9748,197.6498,197.7877,1606.0
2023-02-28 11:00:00,200.89,201.15,200.89,200.98,1501.0,197.8763,198.1324,197.8763,197.965,1501.0
2023-02-28 11:05:00,201.29,201.36,201.2,201.2,708.0,198.2703,198.3393,198.1817,198.1817,708.0
2023-02-28 11:10:00,201.28,201.32,201.22,201.3,2700.0,198.2605,198.2999,198.2014,198.2802,2700.0
2023-02-28 11:15:00,201.27,201.99,201.27,201.99,7237.0,198.2506,198.9598,198.2506,198.9598,7237.0
2023-02-28 11:20:00,201.88,201.99,201.88,201.99,2150.0,198.8515,198.9598,198.8515,198.9598,2150.0
2023-02-28 11:25:00,201.88,202.25,201.82,202.07,7050.0,198.8515,199.2159,198.7924,199.0386,7050.0
2023-02-28 11:30:00,202.0,202.08,201.61,202.0,13239.0,198.9697,199.0485,198.5855,198.9697,13239.0
2023-02-28 11:35:00,201.95,202.05,201.95,202.05,546.0,198.9204,199.0189,198.9204,199.0189,546.0
2023-02-28 11:40:00,202.07,202.09,201.97,202.09,1366.0,199.0386,199.0583,198.9401,199.0583,1366.0
2023-02-28 11:45:00,202.03,202.1,202.03,202.1,701.0,198.9992,199.0682,198.9992,199.0682,701.0
2023-02-28 11:50:00,202.1,202.37,202.1,202.34,2999.0,199.0682,199.3341,199.0682,199.3046,2999.0
2023-02-28 11:55:00,202.26,202.36,202.26,202.36,200.0,199.2258,199.3243,199.2258,199.3243,200.0
2023-02-28 12:00:00,202.45,202.66,202.45,202.61,2793.0,199.4129,199.6198,199.4129,199.5705,2793.0
2023-02-28 12:05:00,202.6,202.73,202.46,202.5,3412.0,199.5607,199.6887,199.4228,199.4622,3412.0
2023-02-28 12:10:00,202.62,202.71,202.57,202.65,663.0,199.5804,199.669,199.5311,199.6099,663.0
2023-02-28 12:15:00,202.73,202.82,202.72,202.72,700.0,199.6887,199.7774,199.6789,199.6789,700.0
2023-02-28 12:20:00,202.87,202.87,202.6,202.6,900.0,199.8266,199.8266,199.5607,199.5607,900.0
2023-02-28 12:25:00,202.56,202.59,202.55,202.59,300.0,199.5213,199.5508,199.5114,199.5508,300.0
2023-02-28 12:30:00,202.4,202.55,202.4,202.4,2022.0,199.3637,199.5114,199.3637,199.3637,2022.0
2023-02-28 12:35:00,202.48,202.53,202.34,202.53,1924.0,199.4425,199.4917,199.3046,199.4917,1924.0
2023-02-28 12:40:00,202.47,202.47,202.31,202.31,2800.0,199.4326,199.4326,199.275,199.275,2800.0
2023-02-28 12:45:00,202.41,202.5,202.32,202.38,500.0,199.3735,199.4622,199.2849,199.344,500.0
2023-02-28 12:50:00,202.41,202.7,202.4,202.7,1100.0,199.3735,199.6592,199.3637,199.6592,1100.0
2023-02-28 12:55:00,202.75,202.75,202.59,202.59,300.0,199.7084,199.7084,199.5508,199.5508,300.0
2023-02-28 13:00:00,202.63,202.73,202.63,202.73,200.0,199.5902,199.6887,199.5902,199.6887,200.0
2023-02-28 13:05:00,202.78,202.82,202.56,202.76,1287.0,199.738,199.7774,199.5213,199.7183,1287.0
2023-02-28 13:10:00,202.72,202.72,202.46,202.64,2873.0,199.6789,199.6789,199.4228,199.6001,2873.0
2023-02-28 13:15:00,202.6,202.75,202.53,202.53,1007.0,199.5607,199.7084,199.4917,199.4917,1007.0
2023-02-28 13:20:00,202.65,202.76,202.65,202.76,224.0,199.6099,199.7183,199.6099,199.7183,224.0
2023-02-28 13:25:00,202.62,202.73,202.58,202.58,4100.0,199.5804,199.6887,199.541,199.541,4100.0
2023-02-28 13:30:00,202.72,202.82,202.44,202.58,3131.0,199.6789,199.7774,199.4031,199.541,3131.0
2023-02-28 13:35:00,202.62,202.8,202.59,202.7,1055.0,199.5804,199.7577,199.5508,199.6592,1055.0
2023-02-28 13:40:00,202.71,202.82,202.65,202.82,951.0,199.669,199.7774,199.6099,199.7774,951.0
2023-02-28 13:45:00,202.89,202.91,202.85,202.85,669.0,199.8463,199.866,199.8069,199.8069,669.0
2023-02-28 13:50:00,202.83,203.05,202.73,203.05,1601.0,199.7872,200.0039,199.6887,200.0039,1601.0
2023-02-28 13:55:00,203.09,203.26,203.02,203.26,500.0,200.0433,200.2108,199.9744,200.2108,500.0
2023-02-28 14:00:00,203.18,203.34,203.05,203.05,1585.0,200.132,200.2896,200.0039,200.0039,1585.0
2023-02-28 14:05:00,203.04,203.17,202.94,202.94,3439.0,199.9941,200.1221,199.8956,199.8956,3439.0
2023-02-28 14:10:00,202.73,202.79,202.73,202.76,328.0,199.6887,199.7478,199.6887,199.7183,328.0
2023-02-28 14:15:00,202.67,202.85,202.67,202.85,1458.0,199.6296,199.8069,199.6296,199.8069,1458.0
2023-02-28 14:20:00,202.93,203.1,202.91,203.05,2366.0,199.8857,200.0532,199.866,200.0039,2366.0
2023-02-28 14:25:00,203.0,203.1,202.95,202.96,1963.0,199.9547,200.0532,199.9054,199.9153,1963.0
2023-02-28 14:30:00,202.93,203.05,202.92,203.03,3884.0,199.8857,200.0039,199.8759,199.9842,3884.0
2023-02-28 14:35:00,202.96,203.1,202.94,203.06,3522.0,199.9153,200.0532,199.8956,200.0138,3522.0
2023-02-28 14:40:00,202.94,202.99,202.79,202.89,4939.0,199.8956,199.9448,199.7478,199.8463,4939.0
2023-02-28 14:45:00,202.88,203.15,202.88,203.15,1409.0,199.8365,200.1024,199.8365,200.1024,1409.0
2023-02-28 14:50:00,203.09,203.09,202.91,202.94,2077.0,200.0433,200.0433,199.866,199.8956,2077.0
2023-02-28 14:55:00,202.89,203.0,202.84,203.0,4437.0,199.8463,199.9547,199.7971,199.9547,4437.0
2023-02-28 15:00:00,202.93,202.94,202.7,202.77,11070.0,199.8857,199.8956,199.6592,199.7281,11070.0
2023-02-28 15:05:00,202.7,203.18,202.69,203.18,9760.0,199.6592,200.132,199.6493,200.132,9760.0
2023-02-28 15:10:00,203.19,203.28,202.95,203.01,2472.0,200.1418,200.2305,199.9054,199.9645,2472.0
2023-02-28 15:15:00,202.96,203.19,202.94,203.03,6667.0,199.9153,200.1418,199.8956,199.9842,6667.0
2023-02-28 15:20:00,202.94,203.05,202.89,202.98,3253.0,199.8956,200.0039,199.8463,199.935,3253.0
2023-02-28 15:25:00,203.05,203.21,202.98,203.09,3535.0,200.0039,200.1615,199.935,200.0433,3535.0
2023-02-28 15:30:00,203.0,203.04,202.82,202.98,8144.0,199.9547,199.9941,199.7774,199.935,8144.0
2023-02-28 15:35:00,202.93,202.96,202.58,202.96,5226.0,199.8857,199.9153,199.541,199.9153,5226.0
2023-02-28 15:40:00,202.91,202.91,202.62,202.7,6079.0,199.866,199.866,199.5804,199.6592,6079.0
2023-02-28 15:45:00,202.62,202.71,202.51,202.55,10467.0,199.5804,199.669,199.472,199.5114,10467.0
2023-02-28 15:50:00,202.53,203.08,202.36,202.69,19651.0,199.4917,200.0335,199.3243,199.6493,19651.0
2023-02-28 15:55:00,202.78,203.05,202.44,202.53,55184.0,199.738,200.0039,199.4031,199.4917,55184.0
2023-03-01 09:30:00,202.37,203.95,202.37,203.95,12682.0,199.3341,200.8904,199.3341,200.8904,12682.0
2023-03-01 09:35:00,203.95,203.95,203.95,203.95,0.0,200.8904,200.8904,200.8904,200.8904,0.0
2023-03-01 09:40:00,203.77,204.3,202.97,203.67,15021.0,200.7131,201.2352,199.9251,200.6146,15021.0
2023-03-01 09:45:00,204.06,204.46,203.54,204.05,5704.0,200.9988,201.3928,200.4866,200.9889,5704.0
2023-03-01 09:50:00,204.12,204.12,203.46,203.47,1697.0,201.0579,201.0579,200.4078,200.4176,1697.0
2023-03-01 09:55:00,203.84,204.01,203.37,203.5,6654.0,200.7821,200.9495,200.3191,200.4472,6654.0
2023-03-01 10:00:00,203.75,203.75,202.93,203.68,1992.0,200.6934,200.6934,199.8857,200.6245,1992.0
2023-03-01 10:05:00,203.38,203.68,202.89,203.34,36904.0,200.329,200.6245,199.8463,200.2896,36904.0
2023-03-01 10:10:00,202.94,203.02,202.68,202.74,31910.0,199.8956,199.9744,199.6395,199.6986,31910.0
2023-03-01 10:15:00,202.51,202.51,202.05,202.3,1300.0,199.472,199.472,199.0189,199.2652,1300.0
2023-03-01 10:20:00,202.34,202.63,202.22,202.3,4944.0,199.3046,199.5902,199.1864,199.2652,4944.0
2023-03-01 10:25:00,202.29,202.47,202.19,202.38,2269.0,199.2553,199.4326,199.1568,199.344,2269.0
2023-03-01 10:30:00,202.3,202.45,201.83,202.45,72791.0,199.2652,199.4129,198.8022,199.4129,72791.0
2023-03-01 10:35:00,202.39,202.85,202.39,202.85,1708.0,199.3538,199.8069,199.3538,199.8069,1708.0
2023-03-01 10:40:00,202.79,203.16,202.79,203.16,2010.0,199.7478,200.1123,199.7478,200.1123,2010.0
2023-03-01 10:45:00,202.82,202.82,202.33,202.56,2922.0,199.7774,199.7774,199.2947,199.5213,2922.0
2023-03-01 10:50:00,202.5,202.54,202.1,202.1,5090.0,199.4622,199.5016,199.0682,199.0682,5090.0
2023-03-01 10:55:00,202.1,202.22,201.99,202.05,900.0,199.0682,199.1864,198.9598,199.0189,900.0
2023-03-01 11:00:00,201.94,202.23,201.94,202.0,11417.0,198.9106,199.1962,198.9106,198.9697,11417.0
2023-03-01 11:05:00,201.99,201.99,201.45,201.45,4228.0,198.9598,198.9598,198.4279,198.4279,4228.0
2023-03-01 11:10:00,201.45,201.78,201.34,201.78,4104.0,198.4279,198.753,198.3196,198.753,4104.0
2023-03-01 11:15:00,201.78,201.99,201.69,201.91,3600.0,198.753,198.9598,198.6643,198.881,3600.0
2023-03-01 11:20:00,201.91,202.08,201.84,201.93,2610.0,198.881,199.0485,198.8121,198.9007,2610.0
2023-03-01 11:25:00,202.03,202.09,201.9,201.94,2900.0,198.9992,199.0583,198.8712,198.9106,2900.0
2023-03-01 11:30:00,201.84,202.11,201.83,202.02,3498.0,198.8121,199.078,198.8022,198.9894,3498.0
2023-03-01 11:35:00,201.92,202.07,201.6,201.88,3990.0,198.8909,199.0386,198.5757,198.8515,3990.0
2023-03-01 11:40:00,202.02,202.02,201.96,202.01,3390.0,198.9894,198.9894,198.9303,198.9795,3390.0
2023-03-01 11:45:00,202.03,202.22,201.98,202.0,2100.0,198.9992,199.1864,198.95,198.9697,2100.0
2023-03-01 11:50:00,201.94,202.04,201.86,201.96,2700.0,198.9106,199.0091,198.8318,198.9303,2700.0
2023-03-01 11:55:00,201.93,201.96,201.77,201.78,2114.0,198.9007,198.9303,198.7431,198.753,2114.0
2023-03-01 12:00:00,201.78,202.02,201.77,201.99,4608.0,198.753,198.9894,198.7431,198.9598,4608.0
2023-03-01 12:05:00,201.99,202.17,201.97,202.17,5240.0,198.9598,199.1371,198.9401,199.1371,5240.0
2023-03-01 12:10:00,202.27,202.51,202.0,202.28,3322.0,199.2356,199.472,198.9697,199.2455,3322.0
2023-03-01 12:15:00,202.15,202.37,202.15,202.37,355.0,199.1174,199.3341,199.1174,199.3341,355.0
2023-03-01 12:20:00,202.4,202.44,202.27,202.27,600.0,199.3637,199.4031,199.2356,199.2356,600.0
2023-03-01 12:25:00,202.13,202.22,201.97,202.07,3279.0,199.0977,199.1864,198.9401,199.0386,3279.0
2023-03-01 12:30:00,202.13,202.16,202.0,202.03,800.0,199.0977,199.1273,198.9697,198.9992,800.0
2023-03-01 12:35:00,201.99,202.2,201.92,202.12,1931.0,198.9598,199.1667,198.8909,199.0879,1931.0
2023-03-01 12:40:00,202.14,202.19,201.96,202.1,1409.0,199.1076,199.1568,198.9303,199.0682,1409.0
2023-03-01 12:45:00,202.04,202.17,201.92,202.03,1100.0,199.0091,199.1371,198.8909,198.9992,1100.0
2023-03-01 12:50:00,202.0,202.0,201.93,201.99,1491.0,198.9697,198.9697,198.9007,198.9598,1491.0
2023-03-01 12:55:00,202.0,202.19,201.97,202.08,1300.0,198.9697,199.1568,198.9401,199.0485,1300.0
2023-03-01 13:00:00,201.9,202.01,201.89,202.0,5212.0,198.8712,198.9795,198.8613,198.9697,5212.0
2023-03-01 13:05:00,201.9,201.99,201.9,201.97,700.0,198.8712,198.9598,198.8712,198.9401,700.0
2023-03-01 13:10:00,201.94,202.12,201.89,202.12,2800.0,198.9106,199.0879,198.8613,199.0879,2800.0
2023-03-01 13:15:00,202.03,202.23,202.03,202.05,964.0,198.9992,199.1962,198.9992,199.0189,964.0
2023-03-01 13:20:00,202.0,202.04,201.9,201.92,1100.0,198.9697,199.0091,198.8712,198.8909,1100.0
2023-03-01 13:25:00,201.96,202.04,201.93,201.96,1400.0,198.9303,199.0091,198.9007,198.9303,1400.0
2023-03-01 13:30:00,201.9,201.92,201.8,201.92,2200.0,198.8712,198.8909,198.7727,198.8909,2200.0
2023-03-01 13:35:00,201.85,202.07,201.85,202.06,2896.0,198.8219,199.0386,198.8219,199.0288,2896.0
2023-03-01 13:40:00,202.05,202.08,201.85,201.85,2883.0,199.0189,199.0485,198.8219,198.8219,2883.0
2023-03-01 13:45:00,201.9,202.13,201.75,202.13,4400.0,198.8712,199.0977,198.7234,199.0977,4400.0
2023-03-01 13:50:00,202.0,202.13,201.87,202.13,2200.0,198.9697,199.0977,198.8416,199.0977,2200.0
2023-03-01 13:55:00,202.05,202.07,201.98,202.0,1400.0,199.0189,199.0386,198.95,198.9697,1400.0
2023-03-01 14:00:00,202.0,202.08,201.33,201.33,9825.0,198.9697,199.0485,198.3097,198.3097,9825.0
2023-03-01 14:05:00,201.32,201.53,201.28,201.52,4357.0,198.2999,198.5067,198.2605,198.4969,4357.0
2023-03-01 14:10:00,201.53,201.57,201.43,201.53,1500.0,198.5067,198.5461,198.4082,198.5067,1500.0
2023-03-01 14:15:00,201.47,201.56,201.37,201.56,3646.0,198.4476,198.5363,198.3491,198.5363,3646.0
2023-03-01 14:20:00,201.51,201.55,201.34,201.5,9626.0,198.487,198.5264,198.3196,198.4772,9626.0
2023-03-01 14:25:00,201.5,201.58,200.99,201.0,4700.0,198.4772,198.556,197.9748,197.9847,4700.0
2023-03-01 14:30:00,201.03,201.15,200.94,200.95,8764.0,198.0142,198.1324,197.9256,197.9354,8764.0
2023-03-01 14:35:00,200.95,201.21,200.84,201.21,3477.0,197.9354,198.1915,197.8271,198.1915,3477.0
2023-03-01 14:40:00,201.08,201.08,200.99,201.05,1115.0,198.0635,198.0635,197.9748,198.0339,1115.0
2023-03-01 14:45:00,201.05,201.16,200.64,200.65,22345.0,198.0339,198.1423,197.6301,197.6399,22345.0
2023-03-01 14:50:00,200.59,200.84,200.41,200.81,3668.0,197.5808,197.8271,197.4035,197.7975,3668.0
2023-03-01 14:55:00,200.83,201.08,200.82,200.86,1964.0,197.8172,198.0635,197.8074,197.8468,1964.0
2023-03-01 15:00:00,200.89,200.93,200.74,200.78,2501.0,197.8763,197.9157,197.7286,197.768,2501.0
2023-03-01 15:05:00,200.79,200.95,200.71,200.86,1000.0,197.7778,197.9354,197.699,197.8468,1000.0
2023-03-01 15:10:00,200.9,200.9,200.67,200.67,1035.0,197.8862,197.8862,197.6596,197.6596,1035.0
2023-03-01 15:15:00,200.67,200.79,200.28,200.78,4825.0,197.6596,197.7778,197.2755,197.768,4825.0
2023-03-01 15:20:00,200.84,200.9,200.64,200.86,1900.0,197.8271,197.8862,197.6301,197.8468,1900.0
2023-03-01 15:25:00,200.59,200.74,200.55,200.59,3602.0,197.5808,197.7286,197.5414,197.5808,3602.0
2023-03-01 15:30:00,200.55,201.02,200.49,201.02,4040.0,197.5414,198.0044,197.4823,198.0044,4040.0
2023-03-01 15:35:00,200.82,201.02,200.78,200.84,3859.0,197.8074,198.0044,197.768,197.8271,3859.0
2023-03-01 15:40:00,200.86,201.09,200.82,200.85,4155.0,197.8468,198.0733,197.8074,197.8369,4155.0
2023-03-01 15:45:00,200.88,201.12,200.88,201.01,7798.0,197.8665,198.1029,197.8665,197.9945,7798.0
2023-03-01 15:50:00,201.0,201.11,200.96,200.99,11643.0,197.9847,198.093,197.9453,197.9748,11643.0
2023-03-01 15:55:00,200.99,201.09,200.74,200.78,61150.0,197.9748,198.0733,197.7286,197.768,61150.0
2023-03-02 09:30:00,198.46,199.68,198.41,199.68,12488.0,195.4828,196.6845,195.4335,196.6845,12488.0
2023-03-02 09:35:00,199.75,199.76,198.88,199.1,13980.0,196.7534,196.7633,195.8965,196.1132,13980.0
2023-03-02 09:40:00,199.28,199.29,199.26,199.27,324.0,196.2905,196.3003,196.2708,196.2806,324.0
2023-03-02 09:45:00,199.58,200.38,199.58,200.36,4276.0,196.586,197.374,196.586,197.3543,4276.0
2023-03-02 09:50:00,200.21,200.23,199.82,199.84,8900.0,197.2065,197.2262,196.8224,196.8421,8900.0
2023-03-02 09:55:00,199.72,200.09,199.36,199.86,2687.0,196.7239,197.0883,196.3693,196.8618,2687.0
2023-03-02 10:00:00,200.19,200.38,199.94,199.95,9942.0,197.1868,197.374,196.9406,196.9504,9942.0
2023-03-02 10:05:00,200.01,200.32,199.81,200.16,3031.0,197.0095,197.3149,196.8125,197.1573,3031.0
2023-03-02 10:10:00,200.0,200.12,200.0,200.0,6072.0,196.9997,197.1179,196.9997,196.9997,6072.0
2023-03-02 10:15:00,200.0,200.07,199.72,199.75,13847.0,196.9997,197.0686,196.7239,196.7534,13847.0
2023-03-02 10:20:00,199.74,199.74,199.36,199.42,3370.0,196.7436,196.7436,196.3693,196.4284,3370.0
2023-03-02 10:25:00,199.41,200.34,199.39,200.34,2123.0,196.4185,197.3346,196.3988,197.3346,2123.0
2023-03-02 10:30:00,200.26,200.29,200.13,200.26,2321.0,197.2558,197.2853,197.1277,197.2558,2321.0
2023-03-02 10:35:00,200.2,200.2,200.0,200.0,614.0,197.1967,197.1967,196.9997,196.9997,614.0
2023-03-02 10:40:00,199.81,199.84,199.44,199.44,2922.0,196.8125,196.8421,196.4481,196.4481,2922.0
2023-03-02 10:45:00,199.43,199.85,199.37,199.77,4833.0,196.4382,196.8519,196.3791,196.7731,4833.0
2023-03-02 10:50:00,199.85,200.12,199.85,200.0,1414.0,196.8519,197.1179,196.8519,196.9997,1414.0
2023-03-02 10:55:00,200.07,200.09,200.07,200.09,200.0,197.0686,197.0883,197.0686,197.0883,200.0
2023-03-02 11:00:00,200.16,200.25,199.92,199.98,1206.0,197.1573,197.2459,196.9209,196.98,1206.0
2023-03-02 11:05:00,199.89,200.11,199.89,200.11,1302.0,196.8913,197.108,196.8913,197.108,1302.0
2023-03-02 11:10:00,200.12,200.45,200.12,200.41,1000.0,197.1179,197.4429,197.1179,197.4035,1000.0
2023-03-02 11:15:00,200.47,200.71,200.34,200.34,2967.0,197.4626,197.699,197.3346,197.3346,2967.0
2023-03-02 11:20:00,200.24,200.24,200.0,200.0,3541.0,197.2361,197.2361,196.9997,196.9997,3541.0
2023-03-02 11:25:00,200.34,200.38,200.21,200.31,1755.0,197.3346,197.374,197.2065,197.305,1755.0
2023-03-02 11:30:00,200.22,200.65,200.21,200.33,7999.0,197.2164,197.6399,197.2065,197.3247,7999.0
2023-03-02 11:35:00,200.31,200.41,200.28,200.41,500.0,197.305,197.4035,197.2755,197.4035,500.0
2023-03-02 11:40:00,200.34,200.34,200.17,200.17,999.0,197.3346,197.3346,197.1671,197.1671,999.0
2023-03-02 11:45:00,200.17,200.25,200.17,200.25,1200.0,197.1671,197.2459,197.1671,197.2459,1200.0
2023-03-02 11:50:00,200.11,200.2,199.76,199.77,4500.0,197.108,197.1967,196.7633,196.7731,4500.0
2023-03-02 11:55:00,199.82,200.35,199.77,200.27,4869.0,196.8224,197.3444,196.7731,197.2656,4869.0
2023-03-02 12:00:00,200.29,200.41,200.26,200.41,700.0,197.2853,197.4035,197.2558,197.4035,700.0
2023-03-02 12:05:00,200.45,200.47,200.33,200.33,1802.0,197.4429,197.4626,197.3247,197.3247,1802.0
2023-03-02 12:10:00,200.37,200.39,200.21,200.21,422.0,197.3641,197.3838,197.2065,197.2065,422.0
2023-03-02 12:15:00,200.15,200.15,199.66,199.66,1607.0,197.1474,197.1474,196.6648,196.6648,1607.0
2023-03-02 12:20:00,199.81,199.99,199.8,199.99,2784.0,196.8125,196.9898,196.8027,196.9898,2784.0
2023-03-02 12:25:00,200.08,200.13,200.01,200.05,2172.0,197.0785,197.1277,197.0095,197.0489,2172.0
2023-03-02 12:30:00,200.14,200.29,200.14,200.2,2758.0,197.1376,197.2853,197.1376,197.1967,2758.0
2023-03-02 12:35:00,200.24,200.24,200.13,200.13,1556.0,197.2361,197.2361,197.1277,197.1277,1556.0
2023-03-02 12:40:00,200.19,200.26,199.98,200.01,2901.0,197.1868,197.2558,196.98,197.0095,2901.0
2023-03-02 12:45:00,199.98,200.26,199.95,200.21,4091.0,196.98,197.2558,196.9504,197.2065,4091.0
2023-03-02 12:50:00,200.36,200.55,200.34,200.55,1205.0,197.3543,197.5414,197.3346,197.5414,1205.0
2023-03-02 12:55:00,200.55,200.6,200.5,200.53,1492.0,197.5414,197.5907,197.4922,197.5217,1492.0
2023-03-02 13:00:00,200.52,200.59,200.42,200.48,1800.0,197.5119,197.5808,197.4134,197.4725,1800.0
2023-03-02 13:05:00,200.48,200.66,200.34,200.5,6397.0,197.4725,197.6498,197.3346,197.4922,6397.0
2023-03-02 13:10:00,200.46,200.58,200.46,200.58,10005.0,197.4528,197.571,197.4528,197.571,10005.0
2023-03-02 13:15:00,200.45,200.5,200.22,200.5,2273.0,197.4429,197.4922,197.2164,197.4922,2273.0
2023-03-02 13:20:00,200.43,200.43,200.31,200.32,833.0,197.4232,197.4232,197.305,197.3149,833.0
2023-03-02 13:25:00,200.39,200.45,200.22,200.24,698.0,197.3838,197.4429,197.2164,197.2361,698.0
2023-03-02 13:30:00,200.24,200.3,200.13,200.13,1339.0,197.2361,197.2952,197.1277,197.1277,1339.0
2023-03-02 13:35:00,200.27,201.16,200.26,200.61,5662.0,197.2656,198.1423,197.2558,197.6005,5662.0
2023-03-02 13:40:00,200.71,200.79,200.41,200.51,2200.0,197.699,197.7778,197.4035,197.502,2200.0
2023-03-02 13:45:00,200.49,200.59,200.42,200.59,3299.0,197.4823,197.5808,197.4134,197.5808,3299.0
2023-03-02 13:50:00,200.58,200.64,200.41,200.47,5404.0,197.571,197.6301,197.4035,197.4626,5404.0
2023-03-02 13:55:00,200.46,200.85,200.46,200.77,3422.0,197.4528,197.8369,197.4528,197.7581,3422.0
2023-03-02 14:00:00,200.85,201.71,200.85,201.58,2609.0,197.8369,198.684,197.8369,198.556,2609.0
2023-03-02 14:05:00,201.52,201.53,201.36,201.46,2653.0,198.4969,198.5067,198.3393,198.4378,2653.0
2023-03-02 14:10:00,201.49,201.54,201.32,201.32,1983.0,198.4673,198.5166,198.2999,198.2999,1983.0
2023-03-02 14:15:00,201.4,201.6,201.39,201.56,1033.0,198.3787,198.5757,198.3688,198.5363,1033.0
2023-03-02 14:20:00,201.62,201.7,201.46,201.49,960.0,198.5954,198.6742,198.4378,198.4673,960.0
2023-03-02 14:25:00,201.64,201.77,201.64,201.74,1200.0,198.6151,198.7431,198.6151,198.7136,1200.0
2023-03-02 14:30:00,201.83,201.95,201.76,201.76,1200.0,198.8022,198.9204,198.7333,198.7333,1200.0
2023-03-02 14:35:00,201.44,201.55,201.36,201.51,646.0,198.4181,198.5264,198.3393,198.487,646.0
2023-03-02 14:40:00,201.47,201.56,201.39,201.4,704.0,198.4476,198.5363,198.3688,198.3787,704.0
2023-03-02 14:45:00,201.42,201.42,201.35,201.39,700.0,198.3984,198.3984,198.3294,198.3688,700.0
2023-03-02 14:50:00,201.49,201.51,201.26,201.26,1700.0,198.4673,198.487,198.2408,198.2408,1700.0
2023-03-02 14:55:00,201.32,201.76,201.32,201.72,2414.0,198.2999,198.7333,198.2999,198.6939,2414.0
2023-03-02 15:00:00,201.6,201.83,201.52,201.52,2722.0,198.5757,198.8022,198.4969,198.4969,2722.0
2023-03-02 15:05:00,201.5,201.52,201.37,201.52,1554.0,198.4772,198.4969,198.3491,198.4969,1554.0
2023-03-02 15:10:00,201.64,201.78,201.59,201.65,1704.0,198.6151,198.753,198.5658,198.6249,1704.0
2023-03-02 15:15:00,201.7,202.04,201.7,202.0,4650.0,198.6742,199.0091,198.6742,198.9697,4650.0
2023-03-02 15:20:00,202.01,202.47,201.99,202.45,3588.0,198.9795,199.4326,198.9598,199.4129,3588.0
2023-03-02 15:25:00,202.44,202.59,202.39,202.39,4761.0,199.4031,199.5508,199.3538,199.3538,4761.0
2023-03-02 15:30:00,202.4,202.62,202.4,202.53,5927.0,199.3637,199.5804,199.3637,199.4917,5927.0
2023-03-02 15:35:00,202.48,202.92,202.39,202.82,7793.0,199.4425,199.8759,199.3538,199.7774,7793.0
2023-03-02 15:40:00,202.84,202.89,202.5,202.57,5610.0,199.7971,199.8463,199.4622,199.5311,5610.0
2023-03-02 15:45:00,202.35,202.48,202.23,202.3,3365.0,199.3144,199.4425,199.1962,199.2652,3365.0
2023-03-02 15:50:00,202.28,202.31,201.78,201.78,8456.0,199.2455,199.275,198.753,198.753,8456.0
2023-03-02 15:55:00,201.73,202.07,201.73,202.02,24836.0,198.7037,199.0386,198.7037,198.9894,24836.0
2023-03-03 09:30:00,203.49,203.78,203.49,203.75,6622.0,200.4373,200.723,200.4373,200.6934,6622.0
2023-03-03 09:35:00,204.34,205.23,203.71,204.55,2874.0,201.2746,202.1512,200.654,201.4814,2874.0
2023-03-03 09:40:00,204.03,204.46,203.81,203.81,400.0,200.9692,201.3928,200.7525,200.7525,400.0
2023-03-03 09:45:00,203.84,204.61,203.83,204.23,1600.0,200.7821,201.5405,200.7722,201.1662,1600.0
2023-03-03 09:50:00,204.11,204.26,203.82,204.11,2901.0,201.048,201.1958,200.7624,201.048,2901.0
2023-03-03 09:55:00,204.16,204.18,203.91,203.91,900.0,201.0973,201.117,200.851,200.851,900.0
2023-03-03 10:00:00,204.38,204.38,203.48,203.62,1200.0,201.314,201.314,200.4275,200.5654,1200.0
2023-03-03 10:05:00,203.65,203.73,203.21,203.73,1801.0,200.5949,200.6737,200.1615,200.6737,1801.0
2023-03-03 10:10:00,203.69,204.21,203.69,204.21,1204.0,200.6343,201.1465,200.6343,201.1465,1204.0
2023-03-03 10:15:00,204.53,204.53,204.34,204.52,701.0,201.4617,201.4617,201.2746,201.4519,701.0
2023-03-03 10:20:00,204.49,204.76,204.49,204.71,986.0,201.4223,201.6883,201.4223,201.639,986.0
2023-03-03 10:25:00,204.75,204.78,204.57,204.78,800.0,201.6784,201.708,201.5011,201.708,800.0
2023-03-03 10:30:00,204.78,204.78,204.5,204.5,1143.0,201.708,201.708,201.4322,201.4322,1143.0
2023-03-03 10:35:00,204.57,204.8,204.57,204.57,1759.0,201.5011,201.7277,201.5011,201.5011,1759.0
2023-03-03 10:40:00,204.46,204.77,204.46,204.77,1100.0,201.3928,201.6981,201.3928,201.6981,1100.0
2023-03-03 10:45:00,204.76,204.9,204.6,204.67,928.0,201.6883,201.8262,201.5307,201.5996,928.0
2023-03-03 10:50:00,204.46,204.46,204.32,204.32,300.0,201.3928,201.3928,201.2549,201.2549,300.0
2023-03-03 10:55:00,204.36,204.47,204.11,204.12,1792.0,201.2943,201.4026,201.048,201.0579,1792.0
2023-03-03 11:00:00,204.24,204.35,204.14,204.24,2215.0,201.1761,201.2844,201.0776,201.1761,2215.0
2023-03-03 11:05:00,204.43,204.47,204.28,204.28,500.0,201.3632,201.4026,201.2155,201.2155,500.0
2023-03-03 11:10:00,204.17,204.18,204.04,204.14,805.0,201.1071,201.117,200.9791,201.0776,805.0
2023-03-03 11:15:00,204.17,204.53,204.17,204.52,1069.0,201.1071,201.4617,201.1071,201.4519,1069.0
2023-03-03 11:20:00,204.39,204.43,204.39,204.43,200.0,201.3238,201.3632,201.3238,201.3632,200.0
2023-03-03 11:25:00,204.3,204.44,204.24,204.43,1352.0,201.2352,201.3731,201.1761,201.3632,1352.0
2023-03-03 11:30:00,204.56,204.63,204.55,204.55,868.0,201.4913,201.5602,201.4814,201.4814,868.0
2023-03-03 11:35:00,204.59,204.59,204.5,204.51,400.0,201.5208,201.5208,201.4322,201.442,400.0
2023-03-03 11:40:00,204.6,204.63,204.5,204.5,1536.0,201.5307,201.5602,201.4322,201.4322,1536.0
2023-03-03 11:45:00,204.64,204.76,204.64,204.73,989.0,201.5701,201.6883,201.5701,201.6587,989.0
2023-03-03 11:50:00,204.83,205.08,204.65,205.05,4017.0,201.7572,202.0035,201.5799,201.9739,4017.0
2023-03-03 11:55:00,205.07,205.52,205.07,205.25,3330.0,201.9936,202.4369,201.9936,202.1709,3330.0
2023-03-03 12:00:00,205.24,205.24,205.04,205.1,1420.0,202.1611,202.1611,201.9641,202.0232,1420.0
2023-03-03 12:05:00,205.1,205.65,205.1,205.53,8145.0,202.0232,202.5649,202.0232,202.4467,8145.0
2023-03-03 12:10:00,205.68,205.68,205.47,205.51,1523.0,202.5945,202.5945,202.3876,202.427,1523.0
2023-03-03 12:15:00,205.52,205.55,205.45,205.51,600.0,202.4369,202.4664,202.3679,202.427,600.0
2023-03-03 12:20:00,205.46,205.57,205.44,205.56,1659.0,202.3778,202.4861,202.3581,202.4763,1659.0
2023-03-03 12:25:00,205.53,205.68,205.47,205.68,848.0,202.4467,202.5945,202.3876,202.5945,848.0
2023-03-03 12:30:00,205.62,205.76,205.62,205.71,400.0,202.5354,202.6733,202.5354,202.624,400.0
2023-03-03 12:35:00,205.65,205.68,205.45,205.62,2223.0,202.5649,202.5945,202.3679,202.5354,2223.0
2023-03-03 12:40:00,205.53,205.67,205.5,205.67,1700.0,202.4467,202.5846,202.4172,202.5846,1700.0
2023-03-03 12:45:00,205.6,205.89,205.6,205.89,1416.0,202.5157,202.8013,202.5157,202.8013,1416.0
2023-03-03 12:50:00,205.82,206.11,205.79,206.11,1700.0,202.7324,203.018,202.7028,203.018,1700.0
2023-03-03 12:55:00,206.07,206.29,206.07,206.25,2512.0,202.9786,203.1953,202.9786,203.1559,2512.0
2023-03-03 13:00:00,206.28,206.32,206.23,206.3,900.0,203.1855,203.2249,203.1362,203.2052,900.0
2023-03-03 13:05:00,206.25,206.35,206.16,206.35,2233.0,203.1559,203.2544,203.0673,203.2544,2233.0
2023-03-03 13:10:00,206.34,206.35,206.21,206.35,976.0,203.2446,203.2544,203.1165,203.2544,976.0
2023-03-03 13:15:00,206.25,206.3,206.14,206.14,1393.0,203.1559,203.2052,203.0476,203.0476,1393.0
2023-03-03 13:20:00,206.32,206.36,206.26,206.32,569.0,203.2249,203.2643,203.1658,203.2249,569.0
2023-03-03 13:25:00,206.38,206.55,206.29,206.54,2532.0,203.284,203.4514,203.1953,203.4416,2532.0
2023-03-03 13:30:00,206.66,206.69,206.49,206.49,2122.0,203.5598,203.5893,203.3923,203.3923,2122.0
2023-03-03 13:35:00,206.57,206.57,206.39,206.39,1206.0,203.4711,203.4711,203.2938,203.2938,1206.0
2023-03-03 13:40:00,206.44,206.58,206.41,206.58,1107.0,203.3431,203.481,203.3135,203.481,1107.0
2023-03-03 13:45:00,206.61,206.7,206.61,206.62,1741.0,203.5105,203.5992,203.5105,203.5204,1741.0
2023-03-03 13:50:00,206.58,206.61,206.54,206.59,1002.0,203.481,203.5105,203.4416,203.4908,1002.0
2023-03-03 13:55:00,206.59,206.6,206.45,206.53,1928.0,203.4908,203.5007,203.3529,203.4317,1928.0
2023-03-03 14:00:00,206.48,206.81,206.43,206.74,2205.0,203.3825,203.7075,203.3332,203.6386,2205.0
2023-03-03 14:05:00,206.78,206.95,206.76,206.95,1406.0,203.678,203.8454,203.6583,203.8454,1406.0
2023-03-03 14:10:00,206.99,207.31,206.99,207.31,3233.0,203.8848,204.2,203.8848,204.2,3233.0
2023-03-03 14:15:00,207.29,207.5,207.28,207.32,2524.0,204.1803,204.3872,204.1705,204.2099,2524.0
2023-03-03 14:20:00,207.34,207.4,207.17,207.26,1053.0,204.2296,204.2887,204.0621,204.1508,1053.0
2023-03-03 14:25:00,207.38,207.46,207.24,207.24,1100.0,204.269,204.3478,204.1311,204.1311,1100.0
2023-03-03 14:30:00,207.37,207.62,207.28,207.53,2224.0,204.2591,204.5054,204.1705,204.4167,2224.0
2023-03-03 14:35:00,207.53,207.62,207.37,207.43,2655.0,204.4167,204.5054,204.2591,204.3182,2655.0
2023-03-03 14:40:00,207.47,207.55,207.42,207.55,400.0,204.3576,204.4364,204.3084,204.4364,400.0
2023-03-03 14:45:00,207.67,207.82,207.67,207.82,641.0,204.5546,204.7024,204.5546,204.7024,641.0
2023-03-03 14:50:00,207.78,207.91,207.73,207.83,3829.0,204.663,204.791,204.6137,204.7122,3829.0
2023-03-03 14:55:00,207.78,208.02,207.76,208.02,1718.0,204.663,204.8994,204.6433,204.8994,1718.0
2023-03-03 15:00:00,208.08,208.16,207.98,208.15,1706.0,204.9585,205.0373,204.86,205.0274,1706.0
2023-03-03 15:05:00,208.16,208.16,208.03,208.13,2472.0,205.0373,205.0373,204.9092,205.0077,2472.0
2023-03-03 15:10:00,207.99,208.03,207.87,207.97,2579.0,204.8698,204.9092,204.7516,204.8501,2579.0
2023-03-03 15:15:00,207.84,207.92,207.72,207.72,1595.0,204.7221,204.8009,204.6039,204.6039,1595.0
2023-03-03 15:20:00,207.84,207.97,207.82,207.84,2999.0,204.7221,204.8501,204.7024,204.7221,2999.0
2023-03-03 15:25:00,207.8,207.85,207.59,207.6,10572.0,204.6827,204.7319,204.4758,204.4857,10572.0
2023-03-03 15:30:00,207.53,207.66,207.42,207.61,4723.0,204.4167,204.5448,204.3084,204.4955,4723.0
2023-03-03 15:35:00,207.55,207.56,207.35,207.49,8908.0,204.4364,204.4463,204.2394,204.3773,8908.0
2023-03-03 15:40:00,207.49,207.81,207.41,207.74,13458.0,204.3773,204.6925,204.2985,204.6236,13458.0
2023-03-03 15:45:00,207.74,208.15,207.74,208.1,13189.0,204.6236,205.0274,204.6236,204.9782,13189.0
2023-03-03 15:50:00,208.0,208.0,207.76,207.76,18760.0,204.8797,204.8797,204.6433,204.6433,18760.0
2023-03-03 15:55:00,207.76,207.86,207.42,207.43,19000.0,204.6433,204.7418,204.3084,204.3182,19000.0
2023-03-06 09:30:00,207.51,207.51,206.95,207.01,5064.0,204.397,204.397,203.8454,203.9045,5064.0
2023-03-06 09:35:00,207.78,208.32,206.82,207.7,2434.0,204.663,205.1949,203.7174,204.5842,2434.0
2023-03-06 09:40:00,207.74,208.13,207.25,208.12,2600.0,204.6236,205.0077,204.1409,204.9979,2600.0
2023-03-06 09:45:00,207.77,208.42,206.73,207.15,4325.0,204.6531,205.2934,203.6287,204.0424,4325.0
2023-03-06 09:50:00,207.43,207.71,207.1,207.71,2555.0,204.3182,204.594,203.9932,204.594,2555.0
2023-03-06 09:55:00,207.77,207.77,207.37,207.59,1456.0,204.6531,204.6531,204.2591,204.4758,1456.0
2023-03-06 10:00:00,207.41,207.41,206.82,207.19,2745.0,204.2985,204.2985,203.7174,204.0818,2745.0
2023-03-06 10:05:00,207.24,208.01,207.21,207.97,2130.0,204.1311,204.8895,204.1015,204.8501,2130.0
2023-03-06 10:10:00,208.14,208.56,208.14,208.56,704.0,205.0176,205.4313,205.0176,205.4313,704.0
2023-03-06 10:15:00,208.62,209.02,208.56,208.71,2820.0,205.4904,205.8844,205.4313,205.579,2820.0
2023-03-06 10:20:00,208.91,208.91,208.84,208.84,600.0,205.776,205.776,205.7071,205.7071,600.0
2023-03-06 10:25:00,208.64,208.78,208.47,208.73,662.0,205.5101,205.648,205.3426,205.5987,662.0
2023-03-06 10:30:00,208.59,209.1,208.59,209.1,2104.0,205.4608,205.9632,205.4608,205.9632,2104.0
2023-03-06 10:35:00,209.08,209.14,208.83,209.14,1637.0,205.9435,206.0026,205.6972,206.0026,1637.0
2023-03-06 10:40:00,208.99,209.3,208.91,209.3,1085.0,205.8548,206.1602,205.776,206.1602,1085.0
2023-03-06 10:45:00,209.48,209.48,209.12,209.18,2335.0,206.3375,206.3375,205.9829,206.042,2335.0
2023-03-06 10:50:00,209.28,209.28,209.11,209.2,898.0,206.1405,206.1405,205.973,206.0617,898.0
2023-03-06 10:55:00,209.19,209.37,209.1,209.12,2372.0,206.0518,206.2291,205.9632,205.9829,2372.0
2023-03-06 11:00:00,209.01,209.1,209.01,209.1,400.0,205.8745,205.9632,205.8745,205.9632,400.0
2023-03-06 11:05:00,209.16,209.55,209.15,209.42,3585.0,206.0223,206.4064,206.0124,206.2784,3585.0
2023-03-06 11:10:00,209.29,209.31,209.17,209.29,600.0,206.1503,206.17,206.0321,206.1503,600.0
2023-03-06 11:15:00,209.29,209.29,209.03,209.17,1297.0,206.1503,206.1503,205.8942,206.0321,1297.0
2023-03-06 11:20:00,208.99,208.99,208.59,208.72,800.0,205.8548,205.8548,205.4608,205.5889,800.0
2023-03-06 11:25:00,208.78,208.79,208.46,208.46,900.0,205.648,205.6578,205.3328,205.3328,900.0
2023-03-06 11:30:00,208.42,208.42,207.97,208.15,796.0,205.2934,205.2934,204.8501,205.0274,796.0
2023-03-06 11:35:00,208.13,208.64,208.0,208.64,5333.0,205.0077,205.5101,204.8797,205.5101,5333.0
2023-03-06 11:40:00,208.51,208.51,208.49,208.51,615.0,205.382,205.382,205.3623,205.382,615.0
2023-03-06 11:45:00,208.6,208.6,208.3,208.6,2434.0,205.4707,205.4707,205.1752,205.4707,2434.0
2023-03-06 11:50:00,208.53,208.79,208.53,208.65,1140.0,205.4017,205.6578,205.4017,205.5199,1140.0
2023-03-06 11:55:00,208.82,208.82,208.56,208.69,2000.0,205.6874,205.6874,205.4313,205.5593,2000.0
2023-03-06 12:00:00,208.83,209.12,208.82,209.12,1016.0,205.6972,205.9829,205.6874,205.9829,1016.0
2023-03-06 12:05:00,209.19,209.19,209.11,209.15,1191.0,206.0518,206.0518,205.973,206.0124,1191.0
2023-03-06 12:10:00,209.32,209.48,209.27,209.32,480.0,206.1799,206.3375,206.1306,206.1799,480.0
2023-03-06 12:15:00,209.27,209.27,209.26,209.26,600.0,206.1306,206.1306,206.1208,206.1208,600.0
2023-03-06 12:20:00,209.27,209.73,209.24,209.28,8639.0,206.1306,206.5837,206.1011,206.1405,8639.0
2023-03-06 12:25:00,209.21,209.24,209.21,209.23,560.0,206.0715,206.1011,206.0715,206.0912,560.0
2023-03-06 12:30:00,209.18,209.18,209.12,209.13,1695.0,206.042,206.042,205.9829,205.9927,1695.0
2023-03-06 12:35:00,209.13,209.27,208.95,208.97,2227.0,205.9927,206.1306,205.8154,205.8351,2227.0
2023-03-06 12:40:00,209.09,209.09,208.76,208.77,701.0,205.9533,205.9533,205.6283,205.6381,701.0
2023-03-06 12:45:00,208.62,208.62,208.3,208.39,600.0,205.4904,205.4904,205.1752,205.2638,600.0
2023-03-06 12:50:00,208.35,208.55,208.35,208.55,1416.0,205.2244,205.4214,205.2244,205.4214,1416.0
2023-03-06 12:55:00,208.54,208.66,208.39,208.54,1306.0,205.4116,205.5298,205.2638,205.4116,1306.0
2023-03-06 13:00:00,208.38,208.44,208.28,208.34,1997.0,205.254,205.3131,205.1555,205.2146,1997.0
2023-03-06 13:05:00,208.39,208.39,207.74,207.85,1532.0,205.2638,205.2638,204.6236,204.7319,1532.0
2023-03-06 13:10:00,207.84,207.92,207.72,207.72,4000.0,204.7221,204.8009,204.6039,204.6039,4000.0
2023-03-06 13:15:00,207.89,208.17,207.89,208.06,1101.0,204.7713,205.0471,204.7713,204.9388,1101.0
2023-03-06 13:20:00,208.2,208.27,208.13,208.18,600.0,205.0767,205.1456,205.0077,205.057,600.0
2023-03-06 13:25:00,208.04,208.11,207.78,208.04,1159.0,204.9191,204.988,204.663,204.9191,1159.0
2023-03-06 13:30:00,207.89,207.89,207.89,207.89,381.0,204.7713,204.7713,204.7713,204.7713,381.0
2023-03-06 13:35:00,207.78,207.82,207.67,207.67,900.0,204.663,204.7024,204.5546,204.5546,900.0
2023-03-06 13:40:00,207.62,207.66,207.56,207.66,300.0,204.5054,204.5448,204.4463,204.5448,300.0
2023-03-06 13:45:00,207.55,207.55,207.47,207.47,500.0,204.4364,204.4364,204.3576,204.3576,500.0
2023-03-06 13:50:00,207.32,207.32,207.24,207.24,200.0,204.2099,204.2099,204.1311,204.1311,200.0
2023-03-06 13:55:00,207.21,207.23,206.93,206.93,4023.0,204.1015,204.1212,203.8257,203.8257,4023.0
2023-03-06 14:00:00,206.96,207.02,206.88,206.97,1600.0,203.8553,203.9144,203.7765,203.8651,1600.0
2023-03-06 14:05:00,207.07,207.07,207.0,207.0,700.0,203.9636,203.9636,203.8947,203.8947,700.0
2023-03-06 14:10:00,206.97,207.4,206.97,207.29,1602.0,203.8651,204.2887,203.8651,204.1803,1602.0
2023-03-06 14:15:00,207.24,207.32,207.05,207.27,3399.0,204.1311,204.2099,203.9439,204.1606,3399.0
2023-03-06 14:20:00,207.29,207.8,207.23,207.8,3140.0,204.1803,204.6827,204.1212,204.6827,3140.0
2023-03-06 14:25:00,207.81,208.01,207.61,208.01,2785.0,204.6925,204.8895,204.4955,204.8895,2785.0
2023-03-06 14:30:00,207.95,208.01,207.6,207.6,4476.0,204.8304,204.8895,204.4857,204.4857,4476.0
2023-03-06 14:35:00,207.35,207.72,207.35,207.72,1700.0,204.2394,204.6039,204.2394,204.6039,1700.0
2023-03-06 14:40:00,207.56,207.63,207.48,207.48,800.0,204.4463,204.5152,204.3675,204.3675,800.0
2023-03-06 14:45:00,207.4,207.4,207.09,207.09,300.0,204.2887,204.2887,203.9833,203.9833,300.0
2023-03-06 14:50:00,206.96,206.99,206.79,206.99,1567.0,203.8553,203.8848,203.6878,203.8848,1567.0
2023-03-06 14:55:00,206.91,207.05,206.82,206.82,1378.0,203.806,203.9439,203.7174,203.7174,1378.0
2023-03-06 15:00:00,206.78,207.08,206.72,206.72,1606.0,203.678,203.9735,203.6189,203.6189,1606.0
2023-03-06 15:05:00,206.77,206.81,206.63,206.81,3763.0,203.6681,203.7075,203.5302,203.7075,3763.0
2023-03-06 15:10:00,206.83,206.86,206.55,206.56,2396.0,203.7272,203.7568,203.4514,203.4613,2396.0
2023-03-06 15:15:00,206.48,206.54,206.37,206.44,1000.0,203.3825,203.4416,203.2741,203.3431,1000.0
2023-03-06 15:20:00,206.4,206.4,206.23,206.23,1105.0,203.3037,203.3037,203.1362,203.1362,1105.0
2023-03-06 15:25:00,206.29,206.32,206.07,206.07,2402.0,203.1953,203.2249,202.9786,202.9786,2402.0
2023-03-06 15:30:00,206.03,206.21,205.81,206.02,8329.0,202.9392,203.1165,202.7225,202.9294,8329.0
2023-03-06 15:35:00,206.02,206.29,205.95,206.27,4902.0,202.9294,203.1953,202.8604,203.1756,4902.0
2023-03-06 15:40:00,206.22,206.31,206.13,206.27,3909.0,203.1264,203.215,203.0377,203.1756,3909.0
2023-03-06 15:45:00,206.23,206.24,205.84,205.92,11898.0,203.1362,203.1461,202.7521,202.8309,11898.0
2023-03-06 15:50:00,205.92,205.94,205.53,205.54,22636.0,202.8309,202.8506,202.4467,202.4566,22636.0
2023-03-06 15:55:00,205.61,205.93,205.38,205.41,52311.0,202.5255,202.8407,202.299,202.3285,52311.0
2023-03-07 09:30:00,205.69,205.69,204.48,204.75,4580.0,202.6043,202.6043,201.4125,201.6784,4580.0
2023-03-07 09:35:00,204.77,205.86,204.77,205.86,2270.0,201.6981,202.7718,201.6981,202.7718,2270.0
2023-03-07 09:40:00,205.8,206.14,205.8,206.14,2122.0,202.7127,203.0476,202.7127,203.0476,2122.0
2023-03-07 09:45:00,206.0,206.73,205.8,206.67,55236.0,202.9097,203.6287,202.7127,203.5696,55236.0
2023-03-07 09:50:00,206.43,206.43,205.51,205.51,1089.0,203.3332,203.3332,202.427,202.427,1089.0
2023-03-07 09:55:00,205.84,206.28,205.84,205.91,2190.0,202.7521,203.1855,202.7521,202.821,2190.0
2023-03-07 10:00:00,205.61,205.61,203.57,203.9,2804.0,202.5255,202.5255,200.5161,200.8412,2804.0
2023-03-07 10:05:00,203.45,203.55,203.2,203.5,1251.0,200.3979,200.4964,200.1517,200.4472,1251.0
2023-03-07 10:10:00,202.95,203.62,202.8,203.62,3374.0,199.9054,200.5654,199.7577,200.5654,3374.0
2023-03-07 10:15:00,203.58,203.58,202.81,202.81,1951.0,200.526,200.526,199.7675,199.7675,1951.0
2023-03-07 10:20:00,202.77,203.24,202.67,203.05,3113.0,199.7281,200.1911,199.6296,200.0039,3113.0
2023-03-07 10:25:00,202.89,202.95,202.37,202.63,2400.0,199.8463,199.9054,199.3341,199.5902,2400.0
2023-03-07 10:30:00,202.5,203.05,202.42,202.87,4347.0,199.4622,200.0039,199.3834,199.8266,4347.0
2023-03-07 10:35:00,203.0,203.28,202.74,202.75,5234.0,199.9547,200.2305,199.6986,199.7084,5234.0
2023-03-07 10:40:00,202.78,202.78,202.17,202.24,4600.0,199.738,199.738,199.1371,199.2061,4600.0
2023-03-07 10:45:00,202.15,202.69,202.12,202.59,4632.0,199.1174,199.6493,199.0879,199.5508,4632.0
2023-03-07 10:50:00,202.5,202.5,201.78,202.12,4250.0,199.4622,199.4622,198.753,199.0879,4250.0
2023-03-07 10:55:00,202.14,202.28,201.79,201.8,4244.0,199.1076,199.2455,198.7628,198.7727,4244.0
2023-03-07 11:00:00,201.9,203.01,201.84,203.01,2622.0,198.8712,199.9645,198.8121,199.9645,2622.0
2023-03-07 11:05:00,203.18,203.24,203.12,203.13,600.0,200.132,200.1911,200.0729,200.0827,600.0
2023-03-07 11:10:00,203.25,203.32,203.02,203.02,2329.0,200.2009,200.2699,199.9744,199.9744,2329.0
2023-03-07 11:15:00,202.97,203.19,202.97,203.19,2202.0,199.9251,200.1418,199.9251,200.1418,2202.0
2023-03-07 11:20:00,203.25,203.25,202.85,202.98,2238.0,200.2009,200.2009,199.8069,199.935,2238.0
2023-03-07 11:25:00,202.83,203.0,202.77,202.83,1187.0,199.7872,199.9547,199.7281,199.7872,1187.0
2023-03-07 11:30:00,202.64,202.66,202.64,202.66,339.0,199.6001,199.6198,199.6001,199.6198,339.0
2023-03-07 11:35:00,202.67,202.8,202.66,202.69,1378.0,199.6296,199.7577,199.6198,199.6493,1378.0
2023-03-07 11:40:00,202.49,202.89,202.21,202.76,2426.0,199.4523,199.8463,199.1765,199.7183,2426.0
2023-03-07 11:45:00,202.92,203.25,202.92,203.11,1200.0,199.8759,200.2009,199.8759,200.063,1200.0
2023-03-07 11:50:00,203.38,203.38,203.0,203.14,1333.0,200.329,200.329,199.9547,200.0926,1333.0
2023-03-07 11:55:00,202.85,203.16,202.85,203.08,2620.0,199.8069,200.1123,199.8069,200.0335,2620.0
2023-03-07 12:00:00,202.97,203.01,202.68,202.68,1319.0,199.9251,199.9645,199.6395,199.6395,1319.0
2023-03-07 12:05:00,202.74,202.79,202.53,202.69,1314.0,199.6986,199.7478,199.4917,199.6493,1314.0
2023-03-07 12:10:00,202.78,202.94,202.64,202.75,2425.0,199.738,199.8956,199.6001,199.7084,2425.0
2023-03-07 12:15:00,202.53,202.62,202.41,202.52,1759.0,199.4917,199.5804,199.3735,199.4819,1759.0
2023-03-07 12:20:00,202.62,203.35,202.59,202.89,2037.0,199.5804,200.2994,199.5508,199.8463,2037.0
2023-03-07 12:25:00,202.79,203.24,202.79,202.86,1548.0,199.7478,200.1911,199.7478,199.8168,1548.0
2023-03-07 12:30:00,202.78,202.78,202.62,202.63,500.0,199.738,199.738,199.5804,199.5902,500.0
2023-03-07 12:35:00,202.72,202.72,202.48,202.56,1300.0,199.6789,199.6789,199.4425,199.5213,1300.0
2023-03-07 12:40:00,202.44,202.44,202.3,202.3,400.0,199.4031,199.4031,199.2652,199.2652,400.0
2023-03-07 12:45:00,202.22,202.36,202.17,202.27,1600.0,199.1864,199.3243,199.1371,199.2356,1600.0
2023-03-07 12:50:00,202.19,202.43,201.97,201.97,1710.0,199.1568,199.3932,198.9401,198.9401,1710.0
2023-03-07 12:55:00,201.81,202.01,201.79,201.89,3666.0,198.7825,198.9795,198.7628,198.8613,3666.0
2023-03-07 13:00:00,201.75,201.81,201.57,201.57,1122.0,198.7234,198.7825,198.5461,198.5461,1122.0
2023-03-07 13:05:00,201.45,201.45,200.95,200.95,745.0,198.4279,198.4279,197.9354,197.9354,745.0
2023-03-07 13:10:00,200.98,201.07,200.81,201.05,2034.0,197.965,198.0536,197.7975,198.0339,2034.0
2023-03-07 13:15:00,201.0,201.0,200.92,200.93,400.0,197.9847,197.9847,197.9059,197.9157,400.0
2023-03-07 13:20:00,200.99,201.01,200.72,200.72,900.0,197.9748,197.9945,197.7089,197.7089,900.0
2023-03-07 13:25:00,200.74,200.95,200.74,200.86,1200.0,197.7286,197.9354,197.7286,197.8468,1200.0
2023-03-07 13:30:00,200.91,201.04,200.83,200.84,1800.0,197.896,198.0241,197.8172,197.8271,1800.0
2023-03-07 13:35:00,200.78,200.78,200.52,200.53,803.0,197.768,197.768,197.5119,197.5217,803.0
2023-03-07 13:40:00,200.52,200.52,200.03,200.03,2000.0,197.5119,197.5119,197.0292,197.0292,2000.0
2023-03-07 13:45:00,199.92,200.04,199.92,200.03,1920.0,196.9209,197.0391,196.9209,197.0292,1920.0
2023-03-07 13:50:00,199.97,200.22,199.97,200.08,2492.0,196.9701,197.2164,196.9701,197.0785,2492.0
2023-03-07 13:55:00,199.96,200.2,199.96,200.11,3900.0,196.9603,197.1967,196.9603,197.108,3900.0
2023-03-07 14:00:00,200.2,200.3,200.04,200.05,1972.0,197.1967,197.2952,197.0391,197.0489,1972.0
2023-03-07 14:05:00,200.06,200.27,199.96,200.27,3421.0,197.0588,197.2656,196.9603,197.2656,3421.0
2023-03-07 14:10:00,200.21,200.21,200.04,200.04,600.0,197.2065,197.2065,197.0391,197.0391,600.0
2023-03-07 14:15:00,200.0,200.12,199.22,199.24,46603.0,196.9997,197.1179,196.2314,196.2511,46603.0
2023-03-07 14:20:00,199.23,199.6,199.08,199.09,2525.0,196.2412,196.6057,196.0935,196.1033,2525.0
2023-03-07 14:25:00,199.19,199.84,199.19,199.84,3827.0,196.2018,196.8421,196.2018,196.8421,3827.0
2023-03-07 14:30:00,199.84,199.86,199.52,199.55,900.0,196.8421,196.8618,196.5269,196.5564,900.0
2023-03-07 14:35:00,199.5,199.54,199.38,199.48,1000.0,196.5072,196.5466,196.389,196.4875,1000.0
2023-03-07 14:40:00,199.36,199.36,199.05,199.05,2176.0,196.3693,196.3693,196.0639,196.0639,2176.0
2023-03-07 14:45:00,199.11,199.15,198.85,198.98,4930.0,196.123,196.1624,195.8669,195.995,4930.0
2023-03-07 14:50:00,198.99,198.99,198.83,198.9,1415.0,196.0048,196.0048,195.8472,195.9162,1415.0
2023-03-07 14:55:00,198.74,198.82,198.51,198.82,2740.0,195.7586,195.8374,195.532,195.8374,2740.0
2023-03-07 15:00:00,198.8,199.01,198.8,198.84,1720.0,195.8177,196.0245,195.8177,195.8571,1720.0
2023-03-07 15:05:00,198.93,199.0,198.87,198.87,1132.0,195.9457,196.0147,195.8866,195.8866,1132.0
2023-03-07 15:10:00,198.98,199.25,198.98,199.23,2120.0,195.995,196.2609,195.995,196.2412,2120.0
2023-03-07 15:15:00,199.28,199.67,199.25,199.67,3100.0,196.2905,196.6746,196.2609,196.6746,3100.0
2023-03-07 15:20:00,199.66,199.75,199.56,199.74,3749.0,196.6648,196.7534,196.5663,196.7436,3749.0
2023-03-07 15:25:00,199.66,199.66,199.45,199.5,2971.0,196.6648,196.6648,196.4579,196.5072,2971.0
2023-03-07 15:30:00,199.56,199.93,199.4,199.93,3814.0,196.5663,196.9307,196.4087,196.9307,3814.0
2023-03-07 15:35:00,199.87,199.99,199.81,199.84,36387.0,196.8716,196.9898,196.8125,196.8421,36387.0
2023-03-07 15:40:00,199.9,200.16,199.84,199.95,8189.0,196.9012,197.1573,196.8421,196.9504,8189.0
2023-03-07 15:45:00,199.9,200.0,199.74,199.78,5137.0,196.9012,196.9997,196.7436,196.783,5137.0
2023-03-07 15:50:00,199.74,199.84,199.64,199.79,15702.0,196.7436,196.8421,196.6451,196.7928,15702.0
2023-03-07 15:55:00,199.79,200.06,199.73,199.93,32139.0,196.7928,197.0588,196.7337,196.9307,32139.0
2023-03-08 09:30:00,200.0,200.69,200.0,200.48,6552.0,196.9997,197.6793,196.9997,197.4725,6552.0
2023-03-08 09:35:00,200.3,200.57,200.2,200.21,2900.0,197.2952,197.5611,197.1967,197.2065,2900.0
2023-03-08 09:40:00,200.16,200.54,199.46,199.46,3303.0,197.1573,197.5316,196.4678,196.4678,3303.0
2023-03-08 09:45:00,199.78,200.22,199.74,200.08,2419.0,196.783,197.2164,196.7436,197.0785,2419.0
2023-03-08 09:50:00,200.06,200.19,199.84,199.94,1709.0,197.0588,197.1868,196.8421,196.9406,1709.0
2023-03-08 09:55:00,199.93,200.52,199.92,200.31,3163.0,196.9307,197.5119,196.9209,197.305,3163.0
2023-03-08 10:00:00,200.21,200.21,199.09,199.82,4702.0,197.2065,197.2065,196.1033,196.8224,4702.0
2023-03-08 10:05:00,199.78,200.01,199.71,199.88,3023.0,196.783,197.0095,196.714,196.8815,3023.0
2023-03-08 10:10:00,200.0,200.17,199.84,199.94,2919.0,196.9997,197.1671,196.8421,196.9406,2919.0
2023-03-08 10:15:00,199.92,200.0,199.84,199.87,3137.0,196.9209,196.9997,196.8421,196.8716,3137.0
2023-03-08 10:20:00,200.02,200.55,199.6,200.54,4357.0,197.0194,197.5414,196.6057,197.5316,4357.0
2023-03-08 10:25:00,200.47,200.71,200.33,200.66,7670.0,197.4626,197.699,197.3247,197.6498,7670.0
2023-03-08 10:30:00,200.57,201.19,200.57,201.19,3759.0,197.5611,198.1718,197.5611,198.1718,3759.0
2023-03-08 10:35:00,201.18,201.32,200.94,201.14,5796.0,198.162,198.2999,197.9256,198.1226,5796.0
2023-03-08 10:40:00,201.08,201.08,200.74,200.74,2796.0,198.0635,198.0635,197.7286,197.7286,2796.0
2023-03-08 10:45:00,200.69,200.93,200.67,200.73,4110.0,197.6793,197.9157,197.6596,197.7187,4110.0
2023-03-08 10:50:00,200.79,200.85,200.58,200.78,2938.0,197.7778,197.8369,197.571,197.768,2938.0
2023-03-08 10:55:00,200.79,200.95,200.46,200.59,6497.0,197.7778,197.9354,197.4528,197.5808,6497.0
2023-03-08 11:00:00,200.7,200.9,200.63,200.82,2804.0,197.6892,197.8862,197.6202,197.8074,2804.0
2023-03-08 11:05:00,200.82,201.09,200.82,200.84,4932.0,197.8074,198.0733,197.8074,197.8271,4932.0
2023-03-08 11:10:00,200.93,201.11,200.86,200.97,2590.0,197.9157,198.093,197.8468,197.9551,2590.0
2023-03-08 11:15:00,201.0,201.18,200.98,201.1,5400.0,197.9847,198.162,197.965,198.0832,5400.0
2023-03-08 11:20:00,201.09,201.09,200.9,200.93,811.0,198.0733,198.0733,197.8862,197.9157,811.0
2023-03-08 11:25:00,200.93,201.05,200.81,200.98,2100.0,197.9157,198.0339,197.7975,197.965,2100.0
2023-03-08 11:30:00,200.59,200.59,200.59,200.59,234.0,197.5808,197.5808,197.5808,197.5808,234.0
2023-03-08 11:35:00,200.47,200.64,200.28,200.64,1620.0,197.4626,197.6301,197.2755,197.6301,1620.0
2023-03-08 11:40:00,200.67,200.85,200.64,200.85,916.0,197.6596,197.8369,197.6301,197.8369,916.0
2023-03-08 11:45:00,200.99,201.2,200.95,201.2,1000.0,197.9748,198.1817,197.9354,198.1817,1000.0
2023-03-08 11:50:00,201.31,201.44,201.26,201.44,1257.0,198.29,198.4181,198.2408,198.4181,1257.0
2023-03-08 11:55:00,201.41,201.7,201.41,201.44,2801.0,198.3885,198.6742,198.3885,198.4181,2801.0
2023-03-08 12:00:00,201.48,201.5,201.33,201.33,520.0,198.4575,198.4772,198.3097,198.3097,520.0
2023-03-08 12:05:00,201.39,201.41,201.2,201.2,1941.0,198.3688,198.3885,198.1817,198.1817,1941.0
2023-03-08 12:10:00,201.0,201.01,200.81,200.82,800.0,197.9847,197.9945,197.7975,197.8074,800.0
2023-03-08 12:15:00,200.85,200.99,200.85,200.99,977.0,197.8369,197.9748,197.8369,197.9748,977.0
2023-03-08 12:20:00,201.01,201.01,200.9,200.95,300.0,197.9945,197.9945,197.8862,197.9354,300.0
2023-03-08 12:25:00,200.88,200.88,200.75,200.77,903.0,197.8665,197.8665,197.7384,197.7581,903.0
2023-03-08 12:30:00,200.64,200.64,200.2,200.45,700.0,197.6301,197.6301,197.1967,197.4429,700.0
2023-03-08 12:35:00,200.45,200.75,200.42,200.63,1000.0,197.4429,197.7384,197.4134,197.6202,1000.0
2023-03-08 12:40:00,200.65,200.65,200.58,200.58,500.0,197.6399,197.6399,197.571,197.571,500.0
2023-03-08 12:45:00,200.62,200.71,200.46,200.46,840.0,197.6104,197.699,197.4528,197.4528,840.0
2023-03-08 12:50:00,200.43,200.46,200.43,200.46,600.0,197.4232,197.4528,197.4232,197.4528,600.0
2023-03-08 12:55:00,200.25,200.25,200.1,200.23,728.0,197.2459,197.2459,197.0982,197.2262,728.0
2023-03-08 13:00:00,200.3,200.33,199.73,199.73,1406.0,197.2952,197.3247,196.7337,196.7337,1406.0
2023-03-08 13:05:00,199.95,200.29,199.94,200.04,989.0,196.9504,197.2853,196.9406,197.0391,989.0
2023-03-08 13:10:00,200.24,200.39,200.22,200.39,839.0,197.2361,197.3838,197.2164,197.3838,839.0
2023-03-08 13:15:00,200.17,200.38,200.17,200.2,331.0,197.1671,197.374,197.1671,197.1967,331.0
2023-03-08 13:20:00,200.28,200.41,200.2,200.41,710.0,197.2755,197.4035,197.1967,197.4035,710.0
2023-03-08 13:25:00,200.48,200.48,200.17,200.19,2204.0,197.4725,197.4725,197.1671,197.1868,2204.0
2023-03-08 13:30:00,200.11,200.24,200.1,200.13,700.0,197.108,197.2361,197.0982,197.1277,700.0
2023-03-08 13:35:00,200.23,200.23,199.99,199.99,1528.0,197.2262,197.2262,196.9898,196.9898,1528.0
2023-03-08 13:40:00,199.93,199.97,199.89,199.91,750.0,196.9307,196.9701,196.8913,196.911,750.0
2023-03-08 13:45:00,199.87,200.0,199.66,199.71,2605.0,196.8716,196.9997,196.6648,196.714,2605.0
2023-03-08 13:50:00,199.69,199.69,199.35,199.5,1686.0,196.6943,196.6943,196.3594,196.5072,1686.0
2023-03-08 13:55:00,199.51,199.64,199.28,199.43,3094.0,196.517,196.6451,196.2905,196.4382,3094.0
2023-03-08 14:00:00,199.53,199.74,199.49,199.74,800.0,196.5367,196.7436,196.4973,196.7436,800.0
2023-03-08 14:05:00,199.61,199.71,199.61,199.65,495.0,196.6155,196.714,196.6155,196.6549,495.0
2023-03-08 14:10:00,199.94,200.09,199.94,199.96,907.0,196.9406,197.0883,196.9406,196.9603,907.0
2023-03-08 14:15:00,199.92,200.07,199.88,199.99,1402.0,196.9209,197.0686,196.8815,196.9898,1402.0
2023-03-08 14:20:00,200.09,200.09,199.81,199.81,1034.0,197.0883,197.0883,196.8125,196.8125,1034.0
2023-03-08 14:25:00,199.86,200.02,199.84,199.96,1306.0,196.8618,197.0194,196.8421,196.9603,1306.0
2023-03-08 14:30:00,200.0,200.01,199.98,199.98,1239.0,196.9997,197.0095,196.98,196.98,1239.0
2023-03-08 14:35:00,200.04,200.27,200.04,200.04,1504.0,197.0391,197.2656,197.0391,197.0391,1504.0
2023-03-08 14:40:00,199.87,199.87,199.76,199.76,300.0,196.8716,196.8716,196.7633,196.7633,300.0
2023-03-08 14:45:00,199.94,199.94,199.79,199.88,628.0,196.9406,196.9406,196.7928,196.8815,628.0
2023-03-08 14:50:00,199.72,199.72,199.58,199.7,703.0,196.7239,196.7239,196.586,196.7042,703.0
2023-03-08 14:55:00,199.62,199.68,199.61,199.64,956.0,196.6254,196.6845,196.6155,196.6451,956.0
2023-03-08 15:00:00,199.7,199.71,199.6,199.61,606.0,196.7042,196.714,196.6057,196.6155,606.0
2023-03-08 15:05:00,199.55,199.64,199.49,199.64,1448.0,196.5564,196.6451,196.4973,196.6451,1448.0
2023-03-08 15:10:00,199.5,199.59,199.44,199.59,924.0,196.5072,196.5958,196.4481,196.5958,924.0
2023-03-08 15:15:00,199.5,199.68,199.5,199.64,1380.0,196.5072,196.6845,196.5072,196.6451,1380.0
2023-03-08 15:20:00,199.74,199.81,199.67,199.71,2841.0,196.7436,196.8125,196.6746,196.714,2841.0
2023-03-08 15:25:00,199.64,199.72,199.52,199.71,2345.0,196.6451,196.7239,196.5269,196.714,2345.0
2023-03-08 15:30:00,199.73,199.85,199.67,199.77,5327.0,196.7337,196.8519,196.6746,196.7731,5327.0
2023-03-08 15:35:00,199.75,200.26,199.75,200.09,4822.0,196.7534,197.2558,196.7534,197.0883,4822.0
2023-03-08 15:40:00,200.09,200.3,199.9,200.3,10007.0,197.0883,197.2952,196.9012,197.2952,10007.0
2023-03-08 15:45:00,200.32,200.55,200.06,200.3,12965.0,197.3149,197.5414,197.0588,197.2952,12965.0
2023-03-08 15:50:00,200.2,200.46,199.97,200.09,13721.0,197.1967,197.4528,196.9701,197.0883,13721.0
2023-03-08 15:55:00,200.13,200.14,199.67,200.01,48673.0,197.1277,197.1376,196.6746,197.0095,48673.0
2023-03-09 09:30:00,200.3,201.2,200.3,201.13,6671.0,197.2952,198.1817,197.2952,198.1127,6671.0
2023-03-09 09:35:00,201.09,201.7,200.72,200.72,1300.0,198.0733,198.6742,197.7089,197.7089,1300.0
2023-03-09 09:40:00,200.88,200.88,200.88,200.88,100.0,197.8665,197.8665,197.8665,197.8665,100.0
2023-03-09 09:45:00,201.19,201.32,200.42,200.89,55001.0,198.1718,198.2999,197.4134,197.8763,55001.0
2023-03-09 09:50:00,201.27,201.6,200.63,200.85,7325.0,198.2506,198.5757,197.6202,197.8369,7325.0
2023-03-09 09:55:00,200.83,201.48,200.53,200.99,32381.0,197.8172,198.4575,197.5217,197.9748,32381.0
2023-03-09 10:00:00,201.3,201.91,201.15,201.91,900.0,198.2802,198.881,198.1324,198.881,900.0
2023-03-09 10:05:00,201.88,202.42,201.71,202.11,11619.0,198.8515,199.3834,198.684,199.078,11619.0
2023-03-09 10:10:00,202.21,202.74,202.21,202.23,5286.0,199.1765,199.6986,199.1765,199.1962,5286.0
2023-03-09 10:15:00,202.38,202.66,202.21,202.66,1925.0,199.344,199.6198,199.1765,199.6198,1925.0
2023-03-09 10:20:00,202.63,203.05,202.41,203.0,20656.0,199.5902,200.0039,199.3735,199.9547,20656.0
2023-03-09 10:25:00,203.19,203.19,202.77,203.06,6403.0,200.1418,200.1418,199.7281,200.0138,6403.0
2023-03-09 10:30:00,203.18,203.18,202.79,202.92,3120.0,200.132,200.132,199.7478,199.8759,3120.0
2023-03-09 10:35:00,203.05,203.06,202.96,202.98,2316.0,200.0039,200.0138,199.9153,199.935,2316.0
2023-03-09 10:40:00,203.06,203.2,202.45,202.58,8345.0,200.0138,200.1517,199.4129,199.541,8345.0
2023-03-09 10:45:00,202.63,202.71,202.39,202.39,6127.0,199.5902,199.669,199.3538,199.3538,6127.0
2023-03-09 10:50:00,202.39,202.39,202.39,202.39,0.0,199.3538,199.3538,199.3538,199.3538,0.0
2023-03-09 10:55:00,202.41,202.41,202.12,202.28,1794.0,199.3735,199.3735,199.0879,199.2455,1794.0
2023-03-09 11:00:00,201.99,201.99,201.9,201.9,499.0,198.9598,198.9598,198.8712,198.8712,499.0
2023-03-09 11:05:00,201.61,201.72,201.55,201.56,1730.0,198.5855,198.6939,198.5264,198.5363,1730.0
2023-03-09 11:10:00,201.54,201.88,201.52,201.75,10844.0,198.5166,198.8515,198.4969,198.7234,10844.0
2023-03-09 11:15:00,201.75,201.75,201.0,201.27,3049.0,198.7234,198.7234,197.9847,198.2506,3049.0
2023-03-09 11:20:00,201.27,201.4,201.15,201.4,1326.0,198.2506,198.3787,198.1324,198.3787,1326.0
2023-03-09 11:25:00,201.19,201.36,201.19,201.21,300.0,198.1718,198.3393,198.1718,198.1915,300.0
2023-03-09 11:30:00,201.05,201.06,200.87,200.87,1382.0,198.0339,198.0438,197.8566,197.8566,1382.0
2023-03-09 11:35:00,200.82,200.9,200.82,200.87,578.0,197.8074,197.8862,197.8074,197.8566,578.0
2023-03-09 11:40:00,200.93,201.02,200.9,200.96,703.0,197.9157,198.0044,197.8862,197.9453,703.0
2023-03-09 11:45:00,201.0,201.0,200.77,200.8,1779.0,197.9847,197.9847,197.7581,197.7877,1779.0
2023-03-09 11:50:00,200.88,201.07,200.88,200.91,10327.0,197.8665,198.0536,197.8665,197.896,10327.0
2023-03-09 11:55:00,200.73,200.93,200.59,200.93,2846.0,197.7187,197.9157,197.5808,197.9157,2846.0
2023-03-09 12:00:00,200.83,201.0,200.68,201.0,1581.0,197.8172,197.9847,197.6695,197.9847,1581.0
2023-03-09 12:05:00,200.75,201.0,200.75,200.9,2289.0,197.7384,197.9847,197.7384,197.8862,2289.0
2023-03-09 12:10:00,200.91,201.0,200.86,200.86,1239.0,197.896,197.9847,197.8468,197.8468,1239.0
2023-03-09 12:15:00,200.98,201.28,200.94,201.23,11835.0,197.965,198.2605,197.9256,198.2112,11835.0
2023-03-09 12:20:00,201.63,201.63,201.36,201.58,959.0,198.6052,198.6052,198.3393,198.556,959.0
2023-03-09 12:25:00,201.79,202.31,201.79,202.31,831.0,198.7628,199.275,198.7628,199.275,831.0
2023-03-09 12:30:00,202.22,202.22,201.95,201.95,1892.0,199.1864,199.1864,198.9204,198.9204,1892.0
2023-03-09 12:35:00,201.96,201.96,201.53,201.54,700.0,198.9303,198.9303,198.5067,198.5166,700.0
2023-03-09 12:40:00,201.74,201.97,201.58,201.58,900.0,198.7136,198.9401,198.556,198.556,900.0
2023-03-09 12:45:00,201.56,201.56,201.44,201.44,220.0,198.5363,198.5363,198.4181,198.4181,220.0
2023-03-09 12:50:00,201.48,201.48,201.48,201.48,479.0,198.4575,198.4575,198.4575,198.4575,479.0
2023-03-09 12:55:00,201.56,201.56,201.47,201.52,300.0,198.5363,198.5363,198.4476,198.4969,300.0
2023-03-09 13:00:00,201.52,201.7,201.52,201.7,300.0,198.4969,198.6742,198.4969,198.6742,300.0
2023-03-09 13:05:00,201.58,201.58,201.58,201.58,100.0,198.556,198.556,198.556,198.556,100.0
2023-03-09 13:10:00,201.42,201.42,201.18,201.2,600.0,198.3984,198.3984,198.162,198.1817,600.0
2023-03-09 13:15:00,201.08,201.08,200.5,200.51,1029.0,198.0635,198.0635,197.4922,197.502,1029.0
2023-03-09 13:20:00,200.5,200.79,200.15,200.15,1694.0,197.4922,197.7778,197.1474,197.1474,1694.0
2023-03-09 13:25:00,199.9,199.94,199.87,199.94,778.0,196.9012,196.9406,196.8716,196.9406,778.0
2023-03-09 13:30:00,199.93,200.14,199.85,200.08,1413.0,196.9307,197.1376,196.8519,197.0785,1413.0
2023-03-09 13:35:00,200.2,200.2,199.4,199.41,1852.0,197.1967,197.1967,196.4087,196.4185,1852.0
2023-03-09 13:40:00,199.48,200.05,199.48,199.81,2317.0,196.4875,197.0489,196.4875,196.8125,2317.0
2023-03-09 13:45:00,199.76,199.76,199.24,199.24,400.0,196.7633,196.7633,196.2511,196.2511,400.0
2023-03-09 13:50:00,199.0,199.41,199.0,199.23,1337.0,196.0147,196.4185,196.0147,196.2412,1337.0
2023-03-09 13:55:00,199.35,199.43,199.34,199.39,1169.0,196.3594,196.4382,196.3496,196.3988,1169.0
2023-03-09 14:00:00,199.25,199.38,199.01,199.01,2394.0,196.2609,196.389,196.0245,196.0245,2394.0
2023-03-09 14:05:00,199.0,199.13,199.0,199.0,3200.0,196.0147,196.1427,196.0147,196.0147,3200.0
2023-03-09 14:10:00,199.0,199.12,198.9,199.05,10714.0,196.0147,196.1329,195.9162,196.0639,10714.0
2023-03-09 14:15:00,199.06,199.07,198.69,198.7,2600.0,196.0738,196.0836,195.7093,195.7192,2600.0
2023-03-09 14:20:00,198.76,199.12,198.72,199.12,1971.0,195.7783,196.1329,195.7389,196.1329,1971.0
2023-03-09 14:25:00,199.16,199.35,199.16,199.35,500.0,196.1723,196.3594,196.1723,196.3594,500.0
2023-03-09 14:30:00,198.92,198.94,198.74,198.86,1245.0,195.9359,195.9556,195.7586,195.8768,1245.0
2023-03-09 14:35:00,199.08,199.08,199.08,199.08,100.0,196.0935,196.0935,196.0935,196.0935,100.0
2023-03-09 14:40:00,199.0,199.33,199.0,199.19,800.0,196.0147,196.3397,196.0147,196.2018,800.0
2023-03-09 14:45:00,199.3,199.33,198.9,198.92,1188.0,196.3102,196.3397,195.9162,195.9359,1188.0
2023-03-09 14:50:00,198.82,198.82,198.71,198.81,1179.0,195.8374,195.8374,195.729,195.8275,1179.0
2023-03-09 14:55:00,198.5,198.51,198.43,198.51,996.0,195.5222,195.532,195.4532,195.532,996.0
2023-03-09 15:00:00,198.36,198.4,198.3,198.34,688.0,195.3843,195.4237,195.3252,195.3646,688.0
2023-03-09 15:05:00,198.18,198.18,197.95,197.95,500.0,195.207,195.207,194.9804,194.9804,500.0
2023-03-09 15:10:00,198.02,198.09,197.86,197.86,800.0,195.0494,195.1183,194.8918,194.8918,800.0
2023-03-09 15:15:00,197.86,197.86,197.04,197.04,5121.0,194.8918,194.8918,194.0841,194.0841,5121.0
2023-03-09 15:20:00,197.02,197.21,196.54,197.02,5109.0,194.0644,194.2515,193.5916,194.0644,5109.0
2023-03-09 15:25:00,197.27,197.37,196.98,196.98,3009.0,194.3106,194.4091,194.025,194.025,3009.0
2023-03-09 15:30:00,196.97,197.56,196.84,197.56,5175.0,194.0151,194.5963,193.8871,194.5963,5175.0
2023-03-09 15:35:00,197.45,197.67,196.91,197.39,5264.0,194.4879,194.7046,193.956,194.4288,5264.0
2023-03-09 15:40:00,197.31,197.39,197.07,197.14,2587.0,194.35,194.4288,194.1136,194.1826,2587.0
2023-03-09 15:45:00,196.98,197.23,196.62,197.01,5664.0,194.025,194.2712,193.6704,194.0545,5664.0
2023-03-09 15:50:00,197.19,197.46,197.0,197.26,8577.0,194.2318,194.4978,194.0447,194.3008,8577.0
2023-03-09 15:55:00,197.32,197.37,196.73,197.24,59189.0,194.3599,194.4091,193.7787,194.2811,59189.0
2023-03-10 09:30:00,196.7,196.7,195.36,195.97,7573.0,193.7492,193.7492,192.4293,193.0301,7573.0
2023-03-10 09:35:00,195.08,195.39,194.72,195.38,11211.0,192.1535,192.4588,191.7989,192.449,11211.0
2023-03-10 09:40:00,195.17,195.17,193.16,193.16,1718.0,192.2421,192.2421,190.2623,190.2623,1718.0
2023-03-10 09:45:00,193.16,193.22,192.44,192.86,4111.0,190.2623,190.3214,189.5531,189.9668,4111.0
2023-03-10 09:50:00,192.85,192.85,191.37,191.37,6301.0,189.9569,189.9569,188.4991,188.4991,6301.0
2023-03-10 09:55:00,191.45,192.06,191.36,191.8,14585.0,188.5779,189.1788,188.4893,188.9227,14585.0
2023-03-10 10:00:00,192.05,192.66,192.05,192.5,7868.0,189.1689,189.7698,189.1689,189.6122,7868.0
2023-03-10 10:05:00,192.76,193.29,192.56,192.95,9821.0,189.8683,190.3903,189.6713,190.0554,9821.0
2023-03-10 10:10:00,192.99,193.63,192.83,193.01,8099.0,190.0948,190.7252,189.9372,190.1145,8099.0
2023-03-10 10:15:00,193.06,193.18,192.44,192.44,3218.0,190.1638,190.282,189.5531,189.5531,3218.0
2023-03-10 10:20:00,192.5,192.99,192.22,192.96,5829.0,189.6122,190.0948,189.3364,190.0653,5829.0
2023-03-10 10:25:00,193.11,193.24,192.73,193.24,5339.0,190.213,190.3411,189.8387,190.3411,5339.0
2023-03-10 10:30:00,193.32,193.36,192.7,192.7,2900.0,190.4199,190.4593,189.8092,189.8092,2900.0
2023-03-10 10:35:00,192.85,193.13,192.58,192.77,2984.0,189.9569,190.2327,189.691,189.8781,2984.0
2023-03-10 10:40:00,192.76,192.9,191.91,191.97,3020.0,189.8683,190.0062,189.031,189.0901,3020.0
2023-03-10 10:45:00,192.05,192.19,191.6,191.61,3213.0,189.1689,189.3068,188.7257,188.7355,3213.0
2023-03-10 10:50:00,191.67,192.23,191.54,192.14,4852.0,188.7946,189.3462,188.6666,189.2576,4852.0
2023-03-10 10:55:00,192.4,193.37,192.29,193.35,4993.0,189.5137,190.4691,189.4053,190.4494,4993.0
2023-03-10 11:00:00,193.23,193.38,192.98,192.98,2435.0,190.3312,190.479,190.085,190.085,2435.0
2023-03-10 11:05:00,193.34,194.37,193.34,194.19,6263.0,190.4396,191.4541,190.4396,191.2768,6263.0
2023-03-10 11:10:00,194.23,194.27,193.65,193.75,2845.0,191.3162,191.3556,190.7449,190.8434,2845.0
2023-03-10 11:15:00,193.81,194.56,193.55,194.5,4281.0,190.9025,191.6413,190.6464,191.5822,4281.0
2023-03-10 11:20:00,194.63,195.17,194.54,194.92,4072.0,191.7102,192.2421,191.6216,191.9959,4072.0
2023-03-10 11:25:00,194.86,195.23,194.85,195.18,9354.0,191.9368,192.3012,191.9269,192.252,9354.0
2023-03-10 11:30:00,195.19,195.72,194.99,195.72,5465.0,192.2618,192.7839,192.0648,192.7839,5465.0
2023-03-10 11:35:00,195.69,195.69,195.4,195.56,5654.0,192.7543,192.7543,192.4687,192.6263,5654.0
2023-03-10 11:40:00,195.73,195.81,195.25,195.32,2902.0,192.7937,192.8725,192.3209,192.3899,2902.0
2023-03-10 11:45:00,195.32,195.32,194.58,194.7,4306.0,192.3899,192.3899,191.661,191.7792,4306.0
2023-03-10 11:50:00,194.7,194.9,194.58,194.82,4139.0,191.7792,191.9762,191.661,191.8974,4139.0
2023-03-10 11:55:00,194.7,194.9,194.1,194.39,8312.0,191.7792,191.9762,191.1882,191.4738,8312.0
2023-03-10 12:00:00,194.35,194.5,194.1,194.4,2906.0,191.4344,191.5822,191.1882,191.4837,2906.0
2023-03-10 12:05:00,194.29,194.29,193.58,193.58,3371.0,191.3753,191.3753,190.676,190.676,3371.0
2023-03-10 12:10:00,193.48,193.57,193.28,193.28,1301.0,190.5775,190.6661,190.3805,190.3805,1301.0
2023-03-10 12:15:00,193.33,193.59,193.25,193.5,6700.0,190.4297,190.6858,190.3509,190.5972,6700.0
2023-03-10 12:20:00,193.41,193.65,193.35,193.38,9145.0,190.5085,190.7449,190.4494,190.479,9145.0
2023-03-10 12:25:00,193.46,193.55,192.86,193.37,6968.0,190.5578,190.6464,189.9668,190.4691,6968.0
2023-03-10 12:30:00,193.63,194.18,193.25,193.83,6572.0,190.7252,191.267,190.3509,190.9222,6572.0
2023-03-10 12:35:00,193.94,194.11,193.78,194.11,5706.0,191.0306,191.198,190.873,191.198,5706.0
2023-03-10 12:40:00,194.06,194.06,193.29,193.66,2374.0,191.1488,191.1488,190.3903,190.7548,2374.0
2023-03-10 12:45:00,193.65,193.93,193.55,193.64,6250.0,190.7449,191.0207,190.6464,190.7351,6250.0
2023-03-10 12:50:00,193.64,193.8,193.14,193.15,3785.0,190.7351,190.8927,190.2426,190.2524,3785.0
2023-03-10 12:55:00,193.27,193.27,193.05,193.1,1690.0,190.3706,190.3706,190.1539,190.2032,1690.0
2023-03-10 13:00:00,192.93,193.26,192.92,193.13,5787.0,190.0357,190.3608,190.0259,190.2327,5787.0
2023-03-10 13:05:00,193.09,193.15,192.7,192.84,6666.0,190.1933,190.2524,189.8092,189.9471,6666.0
2023-03-10 13:10:00,192.81,192.81,192.42,192.52,1521.0,189.9175,189.9175,189.5334,189.6319,1521.0
2023-03-10 13:15:00,192.38,192.38,191.96,191.96,6509.0,189.494,189.494,189.0803,189.0803,6509.0
2023-03-10 13:20:00,191.87,192.42,191.77,192.42,2737.0,188.9916,189.5334,188.8931,189.5334,2737.0
2023-03-10 13:25:00,192.34,192.44,192.05,192.25,8705.0,189.4546,189.5531,189.1689,189.3659,8705.0
2023-03-10 13:30:00,192.29,192.33,192.03,192.22,5441.0,189.4053,189.4447,189.1492,189.3364,5441.0
2023-03-10 13:35:00,192.18,192.37,192.08,192.08,6953.0,189.297,189.4841,189.1985,189.1985,6953.0
2023-03-10 13:40:00,192.06,192.08,191.81,192.05,2687.0,189.1788,189.1985,188.9325,189.1689,2687.0
2023-03-10 13:45:00,192.06,192.16,191.4,191.49,3774.0,189.1788,189.2773,188.5287,188.6173,3774.0
2023-03-10 13:50:00,191.31,191.81,191.28,191.69,7635.0,188.44,188.9325,188.4105,188.8143,7635.0
2023-03-10 13:55:00,191.78,191.89,191.61,191.89,3057.0,188.903,189.0113,188.7355,189.0113,3057.0
2023-03-10 14:00:00,191.91,192.46,191.88,192.46,5506.0,189.031,189.5728,189.0015,189.5728,5506.0
2023-03-10 14:05:00,192.47,192.91,192.26,192.91,3956.0,189.5826,190.016,189.3758,190.016,3956.0
2023-03-10 14:10:00,193.04,193.43,192.85,192.97,3230.0,190.1441,190.5282,189.9569,190.0751,3230.0
2023-03-10 14:15:00,192.85,192.95,192.27,192.65,6938.0,189.9569,190.0554,189.3856,189.7599,6938.0
2023-03-10 14:20:00,192.65,192.67,192.36,192.39,2500.0,189.7599,189.7796,189.4743,189.5038,2500.0
2023-03-10 14:25:00,192.33,192.33,192.07,192.16,3505.0,189.4447,189.4447,189.1886,189.2773,3505.0
2023-03-10 14:30:00,192.2,192.73,192.2,192.47,3539.0,189.3167,189.8387,189.3167,189.5826,3539.0
2023-03-10 14:35:00,192.63,193.51,192.54,193.27,18422.0,189.7402,190.607,189.6516,190.3706,18422.0
2023-03-10 14:40:00,193.3,193.56,193.19,193.51,6646.0,190.4002,190.6563,190.2918,190.607,6646.0
2023-03-10 14:45:00,193.54,194.35,193.5,194.35,5139.0,190.6366,191.4344,190.5972,191.4344,5139.0
2023-03-10 14:50:00,194.26,194.26,193.9,194.11,3577.0,191.3458,191.3458,190.9912,191.198,3577.0
2023-03-10 14:55:00,194.28,194.46,193.48,193.48,3046.0,191.3655,191.5428,190.5775,190.5775,3046.0
2023-03-10 15:00:00,193.81,193.81,193.29,193.52,3465.0,190.9025,190.9025,190.3903,190.6169,3465.0
2023-03-10 15:05:00,193.45,193.72,193.21,193.72,2481.0,190.5479,190.8139,190.3115,190.8139,2481.0
2023-03-10 15:10:00,193.61,194.1,193.48,193.53,4890.0,190.7055,191.1882,190.5775,190.6267,4890.0
2023-03-10 15:15:00,193.52,193.71,192.95,193.02,5693.0,190.6169,190.804,190.0554,190.1244,5693.0
2023-03-10 15:20:00,192.82,192.94,192.6,192.94,5103.0,189.9274,190.0456,189.7107,190.0456,5103.0
2023-03-10 15:25:00,192.97,193.37,192.91,193.22,4878.0,190.0751,190.4691,190.016,190.3214,4878.0
2023-03-10 15:30:00,193.19,193.23,192.73,192.73,5918.0,190.2918,190.3312,189.8387,189.8387,5918.0
2023-03-10 15:35:00,192.71,192.71,192.2,192.29,7772.0,189.819,189.819,189.3167,189.4053,7772.0
2023-03-10 15:40:00,192.2,192.2,191.87,192.17,8515.0,189.3167,189.3167,188.9916,189.2871,8515.0
2023-03-10 15:45:00,192.17,192.27,192.1,192.27,8844.0,189.2871,189.3856,189.2182,189.3856,8844.0
2023-03-10 15:50:00,192.27,192.9,192.15,192.8,29164.0,189.3856,190.0062,189.2674,189.9077,29164.0
2023-03-10 15:55:00,192.83,193.39,192.78,193.17,44798.0,189.9372,190.4888,189.888,190.2721,44798.0
2023-03-13 09:30:00,192.33,192.33,190.95,191.97,7702.0,189.4447,189.4447,188.0854,189.0901,7702.0
2023-03-13 09:35:00,191.81,193.15,190.7,190.98,12807.0,188.9325,190.2524,187.8392,188.115,12807.0
2023-03-13 09:40:00,192.27,192.59,189.97,189.97,10827.0,189.3856,189.7008,187.1201,187.1201,10827.0
2023-03-13 09:45:00,190.3,193.12,189.96,193.12,6047.0,187.4452,190.2229,187.1103,190.2229,6047.0
2023-03-13 09:50:00,193.04,193.4,192.47,192.78,2774.0,190.1441,190.4987,189.5826,189.888,2774.0
2023-03-13 09:55:00,193.77,194.06,192.96,192.96,2251.0,190.8631,191.1488,190.0653,190.0653,2251.0
2023-03-13 10:00:00,192.91,193.25,192.48,193.02,1300.0,190.016,190.3509,189.5925,190.1244,1300.0
2023-03-13 10:05:00,192.64,193.54,191.77,192.77,3061.0,189.7501,190.6366,188.8931,189.8781,3061.0
2023-03-13 10:10:00,192.92,192.92,191.61,191.72,2425.0,190.0259,190.0259,188.7355,188.8439,2425.0
2023-03-13 10:15:00,191.42,191.44,190.23,190.62,10133.0,188.5484,188.5681,187.3762,187.7604,10133.0
2023-03-13 10:20:00,190.4,191.43,190.25,190.27,2505.0,187.5437,188.5582,187.3959,187.4156,2505.0
2023-03-13 10:25:00,190.34,190.77,189.94,190.03,2706.0,187.4846,187.9081,187.0906,187.1792,2706.0
2023-03-13 10:30:00,190.26,191.78,190.25,191.65,4210.0,187.4058,188.903,187.3959,188.7749,4210.0
2023-03-13 10:35:00,191.67,191.87,191.32,191.58,2301.0,188.7946,188.9916,188.4499,188.706,2301.0
2023-03-13 10:40:00,191.69,191.71,191.11,191.71,2900.0,188.8143,188.834,188.243,188.834,2900.0
2023-03-13 10:45:00,191.7,191.93,191.19,191.86,1400.0,188.8242,189.0507,188.3218,188.9818,1400.0
2023-03-13 10:50:00,191.68,191.68,190.63,191.0,1659.0,188.8045,188.8045,187.7702,188.1347,1659.0
2023-03-13 10:55:00,191.19,192.65,191.19,192.65,850.0,188.3218,189.7599,188.3218,189.7599,850.0
2023-03-13 11:00:00,192.5,193.07,192.48,193.01,3405.0,189.6122,190.1736,189.5925,190.1145,3405.0
2023-03-13 11:05:00,192.84,193.71,192.84,193.71,15500.0,189.9471,190.804,189.9471,190.804,15500.0
2023-03-13 11:10:00,193.77,194.14,193.11,193.11,1438.0,190.8631,191.2276,190.213,190.213,1438.0
2023-03-13 11:15:00,193.29,193.65,193.23,193.41,2485.0,190.3903,190.7449,190.3312,190.5085,2485.0
2023-03-13 11:20:00,193.58,193.96,193.31,193.96,5806.0,190.676,191.0503,190.41,191.0503,5806.0
2023-03-13 11:25:00,194.06,194.63,193.78,194.62,3200.0,191.1488,191.7102,190.873,191.7004,3200.0
2023-03-13 11:30:00,194.47,194.48,192.89,193.06,7086.0,191.5526,191.5625,189.9963,190.1638,7086.0
2023-03-13 11:35:00,192.92,192.95,192.11,192.12,2340.0,190.0259,190.0554,189.228,189.2379,2340.0
2023-03-13 11:40:00,192.63,193.67,192.63,193.56,1700.0,189.7402,190.7646,189.7402,190.6563,1700.0
2023-03-13 11:45:00,192.99,193.48,192.68,193.26,5740.0,190.0948,190.5775,189.7895,190.3608,5740.0
2023-03-13 11:50:00,193.34,193.35,192.52,192.52,3260.0,190.4396,190.4494,189.6319,189.6319,3260.0
2023-03-13 11:55:00,192.2,192.84,192.16,192.84,1713.0,189.3167,189.9471,189.2773,189.9471,1713.0
2023-03-13 12:00:00,193.17,193.44,192.93,192.93,800.0,190.2721,190.5381,190.0357,190.0357,800.0
2023-03-13 12:05:00,192.63,193.47,192.63,193.43,1140.0,189.7402,190.5676,189.7402,190.5282,1140.0
2023-03-13 12:10:00,193.48,193.84,192.69,193.63,3572.0,190.5775,190.9321,189.7993,190.7252,3572.0
2023-03-13 12:15:00,193.34,193.87,193.21,193.64,940.0,190.4396,190.9616,190.3115,190.7351,940.0
2023-03-13 12:20:00,193.65,193.65,193.11,193.12,3483.0,190.7449,190.7449,190.213,190.2229,3483.0
2023-03-13 12:25:00,193.09,193.67,193.09,193.67,1725.0,190.1933,190.7646,190.1933,190.7646,1725.0
2023-03-13 12:30:00,193.49,193.53,193.05,193.06,3590.0,190.5873,190.6267,190.1539,190.1638,3590.0
2023-03-13 12:35:00,193.0,193.7,193.0,193.53,600.0,190.1047,190.7942,190.1047,190.6267,600.0
2023-03-13 12:40:00,193.4,194.15,193.4,194.02,3100.0,190.4987,191.2374,190.4987,191.1094,3100.0
2023-03-13 12:45:00,193.99,194.33,193.54,193.54,5050.0,191.0798,191.4147,190.6366,190.6366,5050.0
2023-03-13 12:50:00,193.53,194.23,193.53,194.23,2716.0,190.6267,191.3162,190.6267,191.3162,2716.0
2023-03-13 12:55:00,194.24,194.24,193.47,193.85,8059.0,191.3261,191.3261,190.5676,190.9419,8059.0
2023-03-13 13:00:00,193.69,193.69,193.64,193.64,200.0,190.7843,190.7843,190.7351,190.7351,200.0
2023-03-13 13:05:00,193.25,193.95,193.25,193.95,2202.0,190.3509,191.0404,190.3509,191.0404,2202.0
2023-03-13 13:10:00,193.98,194.33,193.86,194.27,1708.0,191.07,191.4147,190.9518,191.3556,1708.0
2023-03-13 13:15:00,194.38,194.84,194.35,194.37,2136.0,191.464,191.9171,191.4344,191.4541,2136.0
2023-03-13 13:20:00,194.37,194.61,194.28,194.61,1617.0,191.4541,191.6905,191.3655,191.6905,1617.0
2023-03-13 13:25:00,194.56,194.8,194.35,194.68,3999.0,191.6413,191.8777,191.4344,191.7595,3999.0
2023-03-13 13:30:00,194.76,194.76,194.31,194.31,2657.0,191.8383,191.8383,191.395,191.395,2657.0
2023-03-13 13:35:00,194.15,195.52,194.03,195.1,3212.0,191.2374,192.5869,191.1192,192.1732,3212.0
2023-03-13 13:40:00,195.29,195.5,194.93,195.38,2330.0,192.3603,192.5672,192.0057,192.449,2330.0
2023-03-13 13:45:00,195.47,195.59,195.23,195.3,2517.0,192.5376,192.6558,192.3012,192.3702,2517.0
2023-03-13 13:50:00,195.25,195.41,195.03,195.08,6684.0,192.3209,192.4785,192.1042,192.1535,6684.0
2023-03-13 13:55:00,195.12,195.69,195.12,195.25,1708.0,192.1929,192.7543,192.1929,192.3209,1708.0
2023-03-13 14:00:00,195.6,196.12,195.6,195.87,4190.0,192.6657,193.1779,192.6657,192.9316,4190.0
2023-03-13 14:05:00,195.86,195.99,195.57,195.74,2718.0,192.9218,193.0498,192.6361,192.8036,2718.0
2023-03-13 14:10:00,195.83,196.12,195.68,196.0,8443.0,192.8922,193.1779,192.7445,193.0597,8443.0
2023-03-13 14:15:00,196.03,196.7,196.03,196.45,3200.0,193.0892,193.7492,193.0892,193.5029,3200.0
2023-03-13 14:20:00,196.45,196.67,196.24,196.63,5962.0,193.5029,193.7196,193.2961,193.6802,5962.0
2023-03-13 14:25:00,196.84,196.85,196.18,196.49,3730.0,193.8871,193.8969,193.237,193.5423,3730.0
2023-03-13 14:30:00,196.7,197.8,196.67,197.5,5600.0,193.7492,194.8327,193.7196,194.5372,5600.0
2023-03-13 14:35:00,197.49,197.57,197.05,197.52,19323.0,194.5273,194.6061,194.0939,194.5569,19323.0
2023-03-13 14:40:00,197.53,198.08,197.27,197.84,7180.0,194.5667,195.1085,194.3106,194.8721,7180.0
2023-03-13 14:45:00,197.81,198.25,197.66,198.22,18336.0,194.8425,195.2759,194.6948,195.2464,18336.0
2023-03-13 14:50:00,198.16,198.39,197.93,198.32,15243.0,195.1873,195.4138,194.9607,195.3449,15243.0
2023-03-13 14:55:00,198.47,198.47,197.96,198.2,10632.0,195.4926,195.4926,194.9903,195.2267,10632.0
2023-03-13 15:00:00,198.06,198.21,197.5,197.5,10520.0,195.0888,195.2365,194.5372,194.5372,10520.0
2023-03-13 15:05:00,197.5,198.18,197.5,197.92,7713.0,194.5372,195.207,194.5372,194.9509,7713.0
2023-03-13 15:10:00,197.89,198.14,197.44,197.49,8697.0,194.9213,195.1676,194.4781,194.5273,8697.0
2023-03-13 15:15:00,197.76,198.19,197.52,197.62,21819.0,194.7933,195.2168,194.5569,194.6554,21819.0
2023-03-13 15:20:00,197.68,197.69,196.59,196.68,19507.0,194.7145,194.7243,193.6408,193.7295,19507.0
2023-03-13 15:25:00,196.67,196.86,196.4,196.59,20945.0,193.7196,193.9068,193.4537,193.6408,20945.0
2023-03-13 15:30:00,196.54,197.12,196.54,196.96,32158.0,193.5916,194.1629,193.5916,194.0053,32158.0
2023-03-13 15:35:00,196.92,197.28,196.8,197.05,20594.0,193.9659,194.3205,193.8477,194.0939,20594.0
2023-03-13 15:40:00,197.09,197.44,196.97,197.09,17177.0,194.1333,194.4781,194.0151,194.1333,17177.0
2023-03-13 15:45:00,196.94,197.1,196.54,196.56,13743.0,193.9856,194.1432,193.5916,193.6113,13743.0
2023-03-13 15:50:00,196.5,196.67,195.84,195.84,20406.0,193.5522,193.7196,192.9021,192.9021,20406.0
2023-03-13 15:55:00,195.9,195.9,194.9,195.0,46947.0,192.9612,192.9612,191.9762,192.0747,46947.0
2023-03-14 09:30:00,198.68,199.75,198.68,199.06,5346.0,195.6995,196.7534,195.6995,196.0738,5346.0
2023-03-14 09:35:00,198.82,199.18,198.82,199.18,503.0,195.8374,196.192,195.8374,196.192,503.0
2023-03-14 09:40:00,199.32,200.52,199.28,199.56,4217.0,196.3299,197.5119,196.2905,196.5663,4217.0
2023-03-14 09:45:00,199.31,200.33,199.31,200.33,1400.0,196.32,197.3247,196.32,197.3247,1400.0
2023-03-14 09:50:00,199.96,200.21,199.16,199.16,4240.0,196.9603,197.2065,196.1723,196.1723,4240.0
2023-03-14 09:55:00,198.95,199.46,198.63,199.28,15448.0,195.9654,196.4678,195.6502,196.2905,15448.0
2023-03-14 10:00:00,199.14,200.07,199.13,200.07,2794.0,196.1526,197.0686,196.1427,197.0686,2794.0
2023-03-14 10:05:00,199.98,200.83,199.98,200.65,1932.0,196.98,197.8172,196.98,197.6399,1932.0
2023-03-14 10:10:00,200.77,201.15,200.55,201.15,2310.0,197.7581,198.1324,197.5414,198.1324,2310.0
2023-03-14 10:15:00,201.37,201.5,200.97,201.28,6555.0,198.3491,198.4772,197.9551,198.2605,6555.0
2023-03-14 10:20:00,201.38,201.74,201.38,201.64,7879.0,198.359,198.7136,198.359,198.6151,7879.0
2023-03-14 10:25:00,201.43,201.43,201.18,201.42,1854.0,198.4082,198.4082,198.162,198.3984,1854.0
2023-03-14 10:30:00,201.42,201.48,201.21,201.35,1592.0,198.3984,198.4575,198.1915,198.3294,1592.0
2023-03-14 10:35:00,201.27,201.27,200.75,200.75,2316.0,198.2506,198.2506,197.7384,197.7384,2316.0
2023-03-14 10:40:00,200.51,200.87,200.49,200.64,8208.0,197.502,197.8566,197.4823,197.6301,8208.0
2023-03-14 10:45:00,200.77,201.32,200.77,201.08,8104.0,197.7581,198.2999,197.7581,198.0635,8104.0
2023-03-14 10:50:00,200.9,201.1,200.9,201.09,800.0,197.8862,198.0832,197.8862,198.0733,800.0
2023-03-14 10:55:00,201.17,201.83,201.13,201.16,5715.0,198.1521,198.8022,198.1127,198.1423,5715.0
2023-03-14 11:00:00,201.18,201.67,201.18,201.53,1410.0,198.162,198.6446,198.162,198.5067,1410.0
2023-03-14 11:05:00,201.39,201.56,201.11,201.11,1327.0,198.3688,198.5363,198.093,198.093,1327.0
2023-03-14 11:10:00,201.01,201.41,201.01,201.41,600.0,197.9945,198.3885,197.9945,198.3885,600.0
2023-03-14 11:15:00,201.5,201.54,201.43,201.48,853.0,198.4772,198.5166,198.4082,198.4575,853.0
2023-03-14 11:20:00,201.48,202.3,201.48,202.21,1058.0,198.4575,199.2652,198.4575,199.1765,1058.0
2023-03-14 11:25:00,202.14,202.37,201.69,201.75,5352.0,199.1076,199.3341,198.6643,198.7234,5352.0
2023-03-14 11:30:00,201.99,201.99,201.67,201.67,1308.0,198.9598,198.9598,198.6446,198.6446,1308.0
2023-03-14 11:35:00,201.87,202.19,201.87,201.99,1628.0,198.8416,199.1568,198.8416,198.9598,1628.0
2023-03-14 11:40:00,202.11,202.21,201.73,202.21,1785.0,199.078,199.1765,198.7037,199.1765,1785.0
2023-03-14 11:45:00,202.08,202.08,201.82,201.82,1400.0,199.0485,199.0485,198.7924,198.7924,1400.0
2023-03-14 11:50:00,201.82,201.82,201.82,201.82,0.0,198.7924,198.7924,198.7924,198.7924,0.0
2023-03-14 11:55:00,201.63,201.63,201.26,201.26,404.0,198.6052,198.6052,198.2408,198.2408,404.0
2023-03-14 12:00:00,201.27,201.27,200.97,201.01,810.0,198.2506,198.2506,197.9551,197.9945,810.0
2023-03-14 12:05:00,200.98,200.98,200.61,200.83,1968.0,197.965,197.965,197.6005,197.8172,1968.0
2023-03-14 12:10:00,200.93,200.93,200.71,200.71,435.0,197.9157,197.9157,197.699,197.699,435.0
2023-03-14 12:15:00,200.64,200.65,200.34,200.34,500.0,197.6301,197.6399,197.3346,197.3346,500.0
2023-03-14 12:20:00,200.05,200.12,199.96,199.96,902.0,197.0489,197.1179,196.9603,196.9603,902.0
2023-03-14 12:25:00,199.96,199.96,199.71,199.71,856.0,196.9603,196.9603,196.714,196.714,856.0
2023-03-14 12:30:00,199.88,200.15,199.75,200.15,1360.0,196.8815,197.1474,196.7534,197.1474,1360.0
2023-03-14 12:35:00,200.2,200.34,199.97,200.19,1232.0,197.1967,197.3346,196.9701,197.1868,1232.0
2023-03-14 12:40:00,200.22,200.22,199.77,200.02,1506.0,197.2164,197.2164,196.7731,197.0194,1506.0
2023-03-14 12:45:00,199.84,200.11,199.83,200.11,500.0,196.8421,197.108,196.8322,197.108,500.0
2023-03-14 12:50:00,200.16,200.16,199.56,199.56,1364.0,197.1573,197.1573,196.5663,196.5663,1364.0
2023-03-14 12:55:00,199.33,199.65,199.25,199.65,1100.0,196.3397,196.6549,196.2609,196.6549,1100.0
2023-03-14 13:00:00,199.52,199.52,199.12,199.12,945.0,196.5269,196.5269,196.1329,196.1329,945.0
2023-03-14 13:05:00,198.9,198.93,198.37,198.37,1317.0,195.9162,195.9457,195.3941,195.3941,1317.0
2023-03-14 13:10:00,198.25,198.25,197.77,197.98,2009.0,195.2759,195.2759,194.8031,195.01,2009.0
2023-03-14 13:15:00,197.78,197.94,197.35,197.94,1300.0,194.813,194.9706,194.3894,194.9706,1300.0
2023-03-14 13:20:00,197.88,197.92,197.65,197.66,1200.0,194.9115,194.9509,194.6849,194.6948,1200.0
2023-03-14 13:25:00,198.0,198.21,197.97,198.12,1803.0,195.0297,195.2365,195.0001,195.1479,1803.0
2023-03-14 13:30:00,197.97,198.3,197.97,198.0,1300.0,195.0001,195.3252,195.0001,195.0297,1300.0
2023-03-14 13:35:00,198.31,198.47,198.2,198.25,1175.0,195.335,195.4926,195.2267,195.2759,1175.0
2023-03-14 13:40:00,198.26,198.26,197.79,197.84,2959.0,195.2858,195.2858,194.8228,194.8721,2959.0
2023-03-14 13:45:00,197.79,198.01,197.72,198.01,1500.0,194.8228,195.0395,194.7539,195.0395,1500.0
2023-03-14 13:50:00,198.04,198.08,197.84,198.05,835.0,195.0691,195.1085,194.8721,195.0789,835.0
2023-03-14 13:55:00,198.03,198.04,197.77,197.77,1300.0,195.0592,195.0691,194.8031,194.8031,1300.0
2023-03-14 14:00:00,197.83,198.05,197.68,197.78,3275.0,194.8622,195.0789,194.7145,194.813,3275.0
2023-03-14 14:05:00,197.67,197.8,197.22,197.59,2295.0,194.7046,194.8327,194.2614,194.6258,2295.0
2023-03-14 14:10:00,197.6,197.66,197.6,197.63,500.0,194.6357,194.6948,194.6357,194.6652,500.0
2023-03-14 14:15:00,197.62,197.63,197.26,197.48,2861.0,194.6554,194.6652,194.3008,194.5175,2861.0
2023-03-14 14:20:00,197.48,197.97,197.47,197.97,3295.0,194.5175,195.0001,194.5076,195.0001,3295.0
2023-03-14 14:25:00,197.87,198.44,197.86,198.25,2724.0,194.9016,195.4631,194.8918,195.2759,2724.0
2023-03-14 14:30:00,198.3,198.55,198.22,198.5,1500.0,195.3252,195.5714,195.2464,195.5222,1500.0
2023-03-14 14:35:00,198.41,198.47,198.26,198.42,1500.0,195.4335,195.4926,195.2858,195.4434,1500.0
2023-03-14 14:40:00,198.15,198.15,197.74,197.83,1846.0,195.1774,195.1774,194.7736,194.8622,1846.0
2023-03-14 14:45:00,197.74,198.03,197.63,197.63,2825.0,194.7736,195.0592,194.6652,194.6652,2825.0
2023-03-14 14:50:00,197.59,198.01,197.48,197.89,2512.0,194.6258,195.0395,194.5175,194.9213,2512.0
2023-03-14 14:55:00,197.86,198.12,197.76,197.81,3167.0,194.8918,195.1479,194.7933,194.8425,3167.0
2023-03-14 15:00:00,197.83,198.18,197.82,198.18,2966.0,194.8622,195.207,194.8524,195.207,2966.0
2023-03-14 15:05:00,198.03,198.03,197.46,197.52,2393.0,195.0592,195.0592,194.4978,194.5569,2393.0
2023-03-14 15:10:00,197.48,197.48,197.11,197.16,3186.0,194.5175,194.5175,194.153,194.2023,3186.0
2023-03-14 15:15:00,197.18,197.42,197.08,197.42,4341.0,194.222,194.4584,194.1235,194.4584,4341.0
2023-03-14 15:20:00,197.53,197.6,197.12,197.12,4137.0,194.5667,194.6357,194.1629,194.1629,4137.0
2023-03-14 15:25:00,197.24,197.54,197.22,197.49,3143.0,194.2811,194.5766,194.2614,194.5273,3143.0
2023-03-14 15:30:00,197.48,197.74,197.3,197.64,3391.0,194.5175,194.7736,194.3402,194.6751,3391.0
2023-03-14 15:35:00,197.76,198.32,197.72,197.97,4790.0,194.7933,195.3449,194.7539,195.0001,4790.0
2023-03-14 15:40:00,197.9,198.52,197.89,198.37,5155.0,194.9312,195.5419,194.9213,195.3941,5155.0
2023-03-14 15:45:00,198.43,198.5,198.21,198.46,3226.0,195.4532,195.5222,195.2365,195.4828,3226.0
2023-03-14 15:50:00,198.51,198.71,197.94,198.03,10371.0,195.532,195.729,194.9706,195.0592,10371.0
2023-03-14 15:55:00,198.03,198.48,198.0,198.29,33272.0,195.0592,195.5025,195.0297,195.3153,33272.0
2023-03-15 09:30:00,195.69,196.38,195.69,195.82,5869.0,192.7543,193.434,192.7543,192.8824,5869.0
2023-03-15 09:35:00,195.97,196.22,195.16,196.22,3952.0,193.0301,193.2764,192.2323,193.2764,3952.0
2023-03-15 09:40:00,195.96,196.36,195.38,196.0,2273.0,193.0203,193.4143,192.449,193.0597,2273.0
2023-03-15 09:45:00,195.77,196.86,195.56,196.85,8161.0,192.8331,193.9068,192.6263,193.8969,8161.0
2023-03-15 09:50:00,196.59,196.98,195.53,196.04,7557.0,193.6408,194.025,192.5967,193.0991,7557.0
2023-03-15 09:55:00,195.48,195.48,194.73,194.73,1400.0,192.5475,192.5475,191.8087,191.8087,1400.0
2023-03-15 10:00:00,194.56,195.13,194.31,195.13,2174.0,191.6413,192.2027,191.395,192.2027,2174.0
2023-03-15 10:05:00,195.13,195.87,194.97,195.28,3984.0,192.2027,192.9316,192.0451,192.3505,3984.0
2023-03-15 10:10:00,195.5,195.57,195.42,195.53,700.0,192.5672,192.6361,192.4884,192.5967,700.0
2023-03-15 10:15:00,195.31,195.96,194.98,195.96,3116.0,192.38,193.0203,192.055,193.0203,3116.0
2023-03-15 10:20:00,196.26,196.3,195.48,195.48,1956.0,193.3158,193.3552,192.5475,192.5475,1956.0
2023-03-15 10:25:00,195.23,195.55,194.96,195.37,7353.0,192.3012,192.6164,192.0353,192.4391,7353.0
2023-03-15 10:30:00,195.45,195.65,195.11,195.16,2098.0,192.5179,192.7149,192.183,192.2323,2098.0
2023-03-15 10:35:00,194.91,195.32,194.86,194.86,800.0,191.986,192.3899,191.9368,191.9368,800.0
2023-03-15 10:40:00,194.9,195.21,194.5,194.5,1906.0,191.9762,192.2815,191.5822,191.5822,1906.0
2023-03-15 10:45:00,194.51,194.51,193.75,193.95,2191.0,191.592,191.592,190.8434,191.0404,2191.0
2023-03-15 10:50:00,193.89,194.91,193.88,194.88,6424.0,190.9813,191.986,190.9715,191.9565,6424.0
2023-03-15 10:55:00,195.23,195.91,194.84,195.91,2980.0,192.3012,192.971,191.9171,192.971,2980.0
2023-03-15 11:00:00,196.06,196.07,195.78,195.9,1527.0,193.1188,193.1286,192.843,192.9612,1527.0
2023-03-15 11:05:00,195.78,196.53,195.76,196.38,4073.0,192.843,193.5817,192.8233,193.434,4073.0
2023-03-15 11:10:00,196.64,196.93,196.64,196.91,900.0,193.6901,193.9757,193.6901,193.956,900.0
2023-03-15 11:15:00,197.0,197.2,196.71,197.2,1400.0,194.0447,194.2417,193.759,194.2417,1400.0
2023-03-15 11:20:00,197.32,197.32,196.6,196.63,5140.0,194.3599,194.3599,193.6507,193.6802,5140.0
2023-03-15 11:25:00,196.79,197.01,196.69,196.98,3367.0,193.8378,194.0545,193.7393,194.025,3367.0
2023-03-15 11:30:00,197.05,197.05,196.45,196.45,1489.0,194.0939,194.0939,193.5029,193.5029,1489.0
2023-03-15 11:35:00,196.53,196.53,196.47,196.47,200.0,193.5817,193.5817,193.5226,193.5226,200.0
2023-03-15 11:40:00,195.9,196.46,195.9,196.07,1300.0,192.9612,193.5128,192.9612,193.1286,1300.0
2023-03-15 11:45:00,196.5,196.5,196.03,196.29,800.0,193.5522,193.5522,193.0892,193.3453,800.0
2023-03-15 11:50:00,196.1,196.1,195.42,195.42,1550.0,193.1582,193.1582,192.4884,192.4884,1550.0
2023-03-15 11:55:00,195.35,195.45,195.11,195.42,2201.0,192.4194,192.5179,192.183,192.4884,2201.0
2023-03-15 12:00:00,195.67,195.87,195.58,195.58,1400.0,192.7346,192.9316,192.646,192.646,1400.0
2023-03-15 12:05:00,195.38,195.44,195.13,195.13,1536.0,192.449,192.5081,192.2027,192.2027,1536.0
2023-03-15 12:10:00,195.0,195.16,194.98,195.16,861.0,192.0747,192.2323,192.055,192.2323,861.0
2023-03-15 12:15:00,195.18,195.54,195.07,195.07,600.0,192.252,192.6066,192.1436,192.1436,600.0
2023-03-15 12:20:00,195.44,195.44,195.08,195.08,4000.0,192.5081,192.5081,192.1535,192.1535,4000.0
2023-03-15 12:25:00,195.16,195.19,194.91,195.17,2010.0,192.2323,192.2618,191.986,192.2421,2010.0
2023-03-15 12:30:00,195.45,195.59,195.38,195.38,941.0,192.5179,192.6558,192.449,192.449,941.0
2023-03-15 12:35:00,195.55,196.32,195.39,196.31,24917.0,192.6164,193.3749,192.4588,193.365,24917.0
2023-03-15 12:40:00,196.41,196.58,195.91,196.41,20919.0,193.4635,193.631,192.971,193.4635,20919.0
2023-03-15 12:45:00,196.38,196.38,195.95,196.17,1911.0,193.434,193.434,193.0104,193.2271,1911.0
2023-03-15 12:50:00,196.16,196.16,195.3,195.36,3188.0,193.2173,193.2173,192.3702,192.4293,3188.0
2023-03-15 12:55:00,195.27,195.53,194.91,195.14,12500.0,192.3406,192.5967,191.986,192.2126,12500.0
2023-03-15 13:00:00,195.23,195.3,194.96,194.96,877.0,192.3012,192.3702,192.0353,192.0353,877.0
2023-03-15 13:05:00,195.37,195.96,195.37,195.89,800.0,192.4391,193.0203,192.4391,192.9513,800.0
2023-03-15 13:10:00,196.06,196.2,195.99,196.12,500.0,193.1188,193.2567,193.0498,193.1779,500.0
2023-03-15 13:15:00,196.22,196.4,196.22,196.4,500.0,193.2764,193.4537,193.2764,193.4537,500.0
2023-03-15 13:20:00,196.48,196.51,196.32,196.51,400.0,193.5325,193.562,193.3749,193.562,400.0
2023-03-15 13:25:00,196.68,196.82,196.67,196.78,692.0,193.7295,193.8674,193.7196,193.828,692.0
2023-03-15 13:30:00,196.87,196.87,196.32,196.51,1466.0,193.9166,193.9166,193.3749,193.562,1466.0
2023-03-15 13:35:00,196.66,196.68,196.24,196.24,901.0,193.7098,193.7295,193.2961,193.2961,901.0
2023-03-15 13:40:00,196.0,196.0,195.61,195.61,1434.0,193.0597,193.0597,192.6755,192.6755,1434.0
2023-03-15 13:45:00,195.61,195.94,195.61,195.94,1871.0,192.6755,193.0006,192.6755,193.0006,1871.0
2023-03-15 13:50:00,195.92,196.17,195.92,196.1,300.0,192.9809,193.2271,192.9809,193.1582,300.0
2023-03-15 13:55:00,196.66,196.66,196.32,196.43,900.0,193.7098,193.7098,193.3749,193.4832,900.0
2023-03-15 14:00:00,196.56,196.56,196.19,196.44,1600.0,193.6113,193.6113,193.2468,193.4931,1600.0
2023-03-15 14:05:00,196.42,196.85,196.41,196.78,1000.0,193.4734,193.8969,193.4635,193.828,1000.0
2023-03-15 14:10:00,196.87,196.96,196.67,196.84,1094.0,193.9166,194.0053,193.7196,193.8871,1094.0
2023-03-15 14:15:00,196.79,197.11,196.56,197.11,2950.0,193.8378,194.153,193.6113,194.153,2950.0
2023-03-15 14:20:00,197.32,198.34,197.32,198.34,1940.0,194.3599,195.3646,194.3599,195.3646,1940.0
2023-03-15 14:25:00,198.2,199.23,198.02,198.89,3100.0,195.2267,196.2412,195.0494,195.9063,3100.0
2023-03-15 14:30:00,199.08,199.1,198.56,198.67,2094.0,196.0935,196.1132,195.5813,195.6896,2094.0
2023-03-15 14:35:00,198.75,198.98,198.43,198.83,1677.0,195.7684,195.995,195.4532,195.8472,1677.0
2023-03-15 14:40:00,198.7,198.75,198.52,198.75,2445.0,195.7192,195.7684,195.5419,195.7684,2445.0
2023-03-15 14:45:00,198.78,198.93,198.49,198.65,2170.0,195.798,195.9457,195.5123,195.6699,2170.0
2023-03-15 14:50:00,198.62,198.88,198.19,198.88,2000.0,195.6404,195.8965,195.2168,195.8965,2000.0
2023-03-15 14:55:00,198.96,199.19,198.77,199.14,3152.0,195.9753,196.2018,195.7881,196.1526,3152.0
2023-03-15 15:00:00,199.2,199.36,198.92,198.93,3767.0,196.2117,196.3693,195.9359,195.9457,3767.0
2023-03-15 15:05:00,198.92,199.25,198.59,198.59,5927.0,195.9359,196.2609,195.6108,195.6108,5927.0
2023-03-15 15:10:00,198.58,199.1,198.58,198.82,2848.0,195.601,196.1132,195.601,195.8374,2848.0
2023-03-15 15:15:00,198.98,199.27,198.97,198.97,3714.0,195.995,196.2806,195.9851,195.9851,3714.0
2023-03-15 15:20:00,199.02,199.47,198.86,199.36,4989.0,196.0344,196.4776,195.8768,196.3693,4989.0
2023-03-15 15:25:00,199.49,199.57,199.11,199.43,3193.0,196.4973,196.5761,196.123,196.4382,3193.0
2023-03-15 15:30:00,199.46,199.59,199.26,199.49,7438.0,196.4678,196.5958,196.2708,196.4973,7438.0
2023-03-15 15:35:00,199.56,199.74,198.87,198.99,43152.0,196.5663,196.7436,195.8866,196.0048,43152.0
2023-03-15 15:40:00,198.89,198.91,198.28,198.62,5998.0,195.9063,195.926,195.3055,195.6404,5998.0
2023-03-15 15:45:00,198.58,198.93,198.5,198.72,9098.0,195.601,195.9457,195.5222,195.7389,9098.0
2023-03-15 15:50:00,198.63,198.83,198.24,198.34,12060.0,195.6502,195.8472,195.2661,195.3646,12060.0
2023-03-15 15:55:00,198.38,199.37,198.35,199.36,33453.0,195.404,196.3791,195.3744,196.3693,33453.0
2023-03-16 09:30:00,198.49,198.49,197.19,197.96,4960.0,195.5123,195.5123,194.2318,194.9903,4960.0
2023-03-16 09:35:00,198.04,198.78,198.04,198.5,1309.0,195.0691,195.798,195.0691,195.5222,1309.0
2023-03-16 09:40:00,198.67,200.03,198.67,199.89,21630.0,195.6896,197.0292,195.6896,196.8913,21630.0
2023-03-16 09:45:00,199.65,199.65,199.22,199.38,4632.0,196.6549,196.6549,196.2314,196.389,4632.0
2023-03-16 09:50:00,199.46,199.65,199.08,199.65,17334.0,196.4678,196.6549,196.0935,196.6549,17334.0
2023-03-16 09:55:00,199.63,200.24,199.63,200.17,2069.0,196.6352,197.2361,196.6352,197.1671,2069.0
2023-03-16 10:00:00,200.42,200.66,200.21,200.41,5110.0,197.4134,197.6498,197.2065,197.4035,5110.0
2023-03-16 10:05:00,200.11,200.11,199.55,199.64,5875.0,197.108,197.108,196.5564,196.6451,5875.0
2023-03-16 10:10:00,199.75,199.84,198.97,199.04,11653.0,196.7534,196.8421,195.9851,196.0541,11653.0
2023-03-16 10:15:00,199.0,199.54,198.87,199.28,4480.0,196.0147,196.5466,195.8866,196.2905,4480.0
2023-03-16 10:20:00,199.15,199.25,198.9,199.21,5530.0,196.1624,196.2609,195.9162,196.2215,5530.0
2023-03-16 10:25:00,199.28,199.8,199.21,199.5,2164.0,196.2905,196.8027,196.2215,196.5072,2164.0
2023-03-16 10:30:00,199.66,199.66,199.5,199.54,722.0,196.6648,196.6648,196.5072,196.5466,722.0
2023-03-16 10:35:00,199.58,200.18,199.57,200.18,2639.0,196.586,197.177,196.5761,197.177,2639.0
2023-03-16 10:40:00,200.17,201.23,200.17,201.23,3157.0,197.1671,198.2112,197.1671,198.2112,3157.0
2023-03-16 10:45:00,201.28,202.26,201.28,202.06,4019.0,198.2605,199.2258,198.2605,199.0288,4019.0
2023-03-16 10:50:00,202.28,203.0,202.28,202.83,1401.0,199.2455,199.9547,199.2455,199.7872,1401.0
2023-03-16 10:55:00,202.9,203.36,202.52,202.64,3164.0,199.8562,200.3093,199.4819,199.6001,3164.0
2023-03-16 11:00:00,202.72,202.82,202.16,202.16,1025.0,199.6789,199.7774,199.1273,199.1273,1025.0
2023-03-16 11:05:00,202.16,202.81,202.15,202.81,707.0,199.1273,199.7675,199.1174,199.7675,707.0
2023-03-16 11:10:00,202.62,202.62,202.18,202.18,2683.0,199.5804,199.5804,199.147,199.147,2683.0
2023-03-16 11:15:00,202.14,202.14,201.81,201.81,700.0,199.1076,199.1076,198.7825,198.7825,700.0
2023-03-16 11:20:00,201.86,202.51,201.71,202.05,10907.0,198.8318,199.472,198.684,199.0189,10907.0
2023-03-16 11:25:00,202.29,202.59,202.27,202.49,1800.0,199.2553,199.5508,199.2356,199.4523,1800.0
2023-03-16 11:30:00,202.33,202.35,201.86,201.91,2300.0,199.2947,199.3144,198.8318,198.881,2300.0
2023-03-16 11:35:00,201.81,201.89,201.55,201.63,1800.0,198.7825,198.8613,198.5264,198.6052,1800.0
2023-03-16 11:40:00,201.55,201.91,201.52,201.72,3675.0,198.5264,198.881,198.4969,198.6939,3675.0
2023-03-16 11:45:00,201.59,201.59,201.25,201.53,6012.0,198.5658,198.5658,198.2309,198.5067,6012.0
2023-03-16 11:50:00,201.52,201.97,201.52,201.78,2967.0,198.4969,198.9401,198.4969,198.753,2967.0
2023-03-16 11:55:00,201.77,202.01,201.4,201.4,5664.0,198.7431,198.9795,198.3787,198.3787,5664.0
2023-03-16 12:00:00,201.52,201.52,200.63,200.65,1623.0,198.4969,198.4969,197.6202,197.6399,1623.0
2023-03-16 12:05:00,200.46,200.71,200.28,200.62,4163.0,197.4528,197.699,197.2755,197.6104,4163.0
2023-03-16 12:10:00,200.64,200.66,199.77,200.0,2749.0,197.6301,197.6498,196.7731,196.9997,2749.0
2023-03-16 12:15:00,200.1,200.45,200.03,200.45,4605.0,197.0982,197.4429,197.0292,197.4429,4605.0
2023-03-16 12:20:00,200.54,200.6,200.1,200.11,1673.0,197.5316,197.5907,197.0982,197.108,1673.0
2023-03-16 12:25:00,200.16,200.52,200.11,200.46,3866.0,197.1573,197.5119,197.108,197.4528,3866.0
2023-03-16 12:30:00,200.57,200.57,200.44,200.47,1010.0,197.5611,197.5611,197.4331,197.4626,1010.0
2023-03-16 12:35:00,200.25,200.62,200.25,200.62,700.0,197.2459,197.6104,197.2459,197.6104,700.0
2023-03-16 12:40:00,200.46,200.46,200.34,200.34,1189.0,197.4528,197.4528,197.3346,197.3346,1189.0
2023-03-16 12:45:00,200.28,200.41,200.13,200.14,1443.0,197.2755,197.4035,197.1277,197.1376,1443.0
2023-03-16 12:50:00,200.28,201.27,200.22,200.88,3705.0,197.2755,198.2506,197.2164,197.8665,3705.0
2023-03-16 12:55:00,200.93,201.19,200.91,201.19,1491.0,197.9157,198.1718,197.896,198.1718,1491.0
2023-03-16 13:00:00,201.21,201.5,201.11,201.5,3367.0,198.1915,198.4772,198.093,198.4772,3367.0
2023-03-16 13:05:00,201.56,201.57,201.4,201.41,200.0,198.5363,198.5461,198.3787,198.3885,200.0
2023-03-16 13:10:00,201.25,201.25,201.11,201.11,400.0,198.2309,198.2309,198.093,198.093,400.0
2023-03-16 13:15:00,201.08,201.08,200.55,200.55,1328.0,198.0635,198.0635,197.5414,197.5414,1328.0
2023-03-16 13:20:00,200.47,200.63,200.33,200.35,5267.0,197.4626,197.6202,197.3247,197.3444,5267.0
2023-03-16 13:25:00,200.48,200.48,200.27,200.28,2010.0,197.4725,197.4725,197.2656,197.2755,2010.0
2023-03-16 13:30:00,200.22,200.36,200.07,200.07,3818.0,197.2164,197.3543,197.0686,197.0686,3818.0
2023-03-16 13:35:00,200.2,200.25,200.08,200.23,2400.0,197.1967,197.2459,197.0785,197.2262,2400.0
2023-03-16 13:40:00,200.27,200.34,199.88,199.98,3205.0,197.2656,197.3346,196.8815,196.98,3205.0
2023-03-16 13:45:00,200.02,200.26,200.0,200.04,2736.0,197.0194,197.2558,196.9997,197.0391,2736.0
2023-03-16 13:50:00,199.93,200.16,199.86,199.97,2981.0,196.9307,197.1573,196.8618,196.9701,2981.0
2023-03-16 13:55:00,199.98,200.34,199.96,200.28,3341.0,196.98,197.3346,196.9603,197.2755,3341.0
2023-03-16 14:00:00,200.3,200.85,200.23,200.85,11997.0,197.2952,197.8369,197.2262,197.8369,11997.0
2023-03-16 14:05:00,200.69,200.89,200.41,200.67,9336.0,197.6793,197.8763,197.4035,197.6596,9336.0
2023-03-16 14:10:00,200.7,200.97,200.57,200.67,5780.0,197.6892,197.9551,197.5611,197.6596,5780.0
2023-03-16 14:15:00,200.61,200.61,200.1,200.26,3811.0,197.6005,197.6005,197.0982,197.2558,3811.0
2023-03-16 14:20:00,200.24,200.34,200.18,200.27,2612.0,197.2361,197.3346,197.177,197.2656,2612.0
2023-03-16 14:25:00,200.08,200.35,199.99,200.28,3001.0,197.0785,197.3444,196.9898,197.2755,3001.0
2023-03-16 14:30:00,200.28,200.33,199.52,199.53,2810.0,197.2755,197.3247,196.5269,196.5367,2810.0
2023-03-16 14:35:00,199.54,199.81,199.54,199.75,3806.0,196.5466,196.8125,196.5466,196.7534,3806.0
2023-03-16 14:40:00,199.75,200.07,199.7,200.05,5405.0,196.7534,197.0686,196.7042,197.0489,5405.0
2023-03-16 14:45:00,199.97,199.99,199.79,199.93,2405.0,196.9701,196.9898,196.7928,196.9307,2405.0
2023-03-16 14:50:00,199.91,199.97,199.91,199.97,600.0,196.911,196.9701,196.911,196.9701,600.0
2023-03-16 14:55:00,200.03,200.64,200.03,200.56,2800.0,197.0292,197.6301,197.0292,197.5513,2800.0
2023-03-16 15:00:00,200.59,200.59,200.52,200.53,400.0,197.5808,197.5808,197.5119,197.5217,400.0
2023-03-16 15:05:00,200.57,201.17,200.56,201.02,8960.0,197.5611,198.1521,197.5513,198.0044,8960.0
2023-03-16 15:10:00,201.09,201.45,201.09,201.38,3557.0,198.0733,198.4279,198.0733,198.359,3557.0
2023-03-16 15:15:00,201.17,201.39,201.09,201.2,1700.0,198.1521,198.3688,198.0733,198.1817,1700.0
2023-03-16 15:20:00,201.21,201.71,201.16,201.7,4649.0,198.1915,198.684,198.1423,198.6742,4649.0
2023-03-16 15:25:00,201.69,201.75,201.42,201.75,4588.0,198.6643,198.7234,198.3984,198.7234,4588.0
2023-03-16 15:30:00,201.59,201.65,201.19,201.65,6078.0,198.5658,198.6249,198.1718,198.6249,6078.0
2023-03-16 15:35:00,201.64,201.68,201.33,201.46,4944.0,198.6151,198.6545,198.3097,198.4378,4944.0
2023-03-16 15:40:00,201.5,202.12,201.46,201.9,6501.0,198.4772,199.0879,198.4378,198.8712,6501.0
2023-03-16 15:45:00,201.91,201.91,201.25,201.55,9517.0,198.881,198.881,198.2309,198.5264,9517.0
2023-03-16 15:50:00,201.68,201.92,200.63,200.64,18891.0,198.6545,198.8909,197.6202,197.6301,18891.0
2023-03-16 15:55:00,200.65,200.95,200.62,200.63,44605.0,197.6399,197.9354,197.6104,197.6202,44605.0
2023-03-17 09:30:00,200.99,200.99,199.7,200.25,97736.0,197.9748,197.9748,196.7042,197.2459,97736.0
2023-03-17 09:35:00,199.7,200.71,198.79,200.71,14131.0,196.7042,197.699,195.8078,197.699,14131.0
2023-03-17 09:40:00,201.07,201.07,200.49,200.87,1500.0,198.0536,198.0536,197.4823,197.8566,1500.0
2023-03-17 09:45:00,200.74,200.74,200.01,200.01,1421.0,197.7286,197.7286,197.0095,197.0095,1421.0
2023-03-17 09:50:00,200.21,200.26,199.74,199.87,2286.0,197.2065,197.2558,196.7436,196.8716,2286.0
2023-03-17 09:55:00,199.99,199.99,199.57,199.7,3608.0,196.9898,196.9898,196.5761,196.7042,3608.0
2023-03-17 10:00:00,199.98,201.75,199.98,201.47,3009.0,196.98,198.7234,196.98,198.4476,3009.0
2023-03-17 10:05:00,201.58,201.58,200.34,200.36,3106.0,198.556,198.556,197.3346,197.3543,3106.0
2023-03-17 10:10:00,200.35,200.35,199.67,200.03,4050.0,197.3444,197.3444,196.6746,197.0292,4050.0
2023-03-17 10:15:00,200.08,200.35,199.8,199.94,1200.0,197.0785,197.3444,196.8027,196.9406,1200.0
2023-03-17 10:20:00,199.92,200.18,199.9,199.91,2548.0,196.9209,197.177,196.9012,196.911,2548.0
2023-03-17 10:25:00,200.03,200.51,199.66,200.48,2900.0,197.0292,197.502,196.6648,197.4725,2900.0
2023-03-17 10:30:00,200.53,200.71,199.97,199.97,2100.0,197.5217,197.699,196.9701,196.9701,2100.0
2023-03-17 10:35:00,199.65,200.17,199.62,200.14,1503.0,196.6549,197.1671,196.6254,197.1376,1503.0
2023-03-17 10:40:00,200.06,200.18,199.86,199.86,1500.0,197.0588,197.177,196.8618,196.8618,1500.0
2023-03-17 10:45:00,199.48,199.92,199.31,199.75,6547.0,196.4875,196.9209,196.32,196.7534,6547.0
2023-03-17 10:50:00,199.87,200.21,199.58,200.16,4059.0,196.8716,197.2065,196.586,197.1573,4059.0
2023-03-17 10:55:00,200.28,201.03,200.18,200.76,7119.0,197.2755,198.0142,197.177,197.7483,7119.0
2023-03-17 11:00:00,200.56,200.72,200.01,200.48,8813.0,197.5513,197.7089,197.0095,197.4725,8813.0
2023-03-17 11:05:00,200.53,200.88,200.27,200.32,4308.0,197.5217,197.8665,197.2656,197.3149,4308.0
2023-03-17 11:10:00,200.28,200.56,200.16,200.4,1102.0,197.2755,197.5513,197.1573,197.3937,1102.0
2023-03-17 11:15:00,200.49,200.69,200.32,200.56,2958.0,197.4823,197.6793,197.3149,197.5513,2958.0
2023-03-17 11:20:00,200.64,200.65,200.05,200.19,3326.0,197.6301,197.6399,197.0489,197.1868,3326.0
2023-03-17 11:25:00,200.12,200.47,199.78,200.47,3236.0,197.1179,197.4626,196.783,197.4626,3236.0
2023-03-17 11:30:00,200.35,200.92,200.34,200.91,2929.0,197.3444,197.9059,197.3346,197.896,2929.0
2023-03-17 11:35:00,200.91,200.91,200.52,200.56,2822.0,197.896,197.896,197.5119,197.5513,2822.0
2023-03-17 11:40:00,200.47,200.53,199.91,200.19,2864.0,197.4626,197.5217,196.911,197.1868,2864.0
2023-03-17 11:45:00,200.28,200.53,200.28,200.31,1707.0,197.2755,197.5217,197.2755,197.305,1707.0
2023-03-17 11:50:00,200.5,200.79,200.38,200.38,1700.0,197.4922,197.7778,197.374,197.374,1700.0
2023-03-17 11:55:00,200.37,200.58,200.12,200.58,3500.0,197.3641,197.571,197.1179,197.571,3500.0
2023-03-17 12:00:00,200.62,200.86,200.53,200.86,2753.0,197.6104,197.8468,197.5217,197.8468,2753.0
2023-03-17 12:05:00,200.76,201.27,200.68,201.27,3011.0,197.7483,198.2506,197.6695,198.2506,3011.0
2023-03-17 12:10:00,201.19,201.28,200.81,200.81,2633.0,198.1718,198.2605,197.7975,197.7975,2633.0
2023-03-17 12:15:00,200.96,201.07,200.68,200.68,1870.0,197.9453,198.0536,197.6695,197.6695,1870.0
2023-03-17 12:20:00,200.62,200.7,200.45,200.62,1616.0,197.6104,197.6892,197.4429,197.6104,1616.0
2023-03-17 12:25:00,200.72,201.26,200.55,201.26,2502.0,197.7089,198.2408,197.5414,198.2408,2502.0
2023-03-17 12:30:00,201.32,201.7,201.3,201.39,2325.0,198.2999,198.6742,198.2802,198.3688,2325.0
2023-03-17 12:35:00,201.44,201.57,201.24,201.57,2451.0,198.4181,198.5461,198.2211,198.5461,2451.0
2023-03-17 12:40:00,201.6,201.72,201.6,201.72,700.0,198.5757,198.6939,198.5757,198.6939,700.0
2023-03-17 12:45:00,201.64,201.8,201.55,201.71,1407.0,198.6151,198.7727,198.5264,198.684,1407.0
2023-03-17 12:50:00,201.73,201.98,201.73,201.83,4007.0,198.7037,198.95,198.7037,198.8022,4007.0
2023-03-17 12:55:00,202.08,202.36,201.95,201.99,1442.0,199.0485,199.3243,198.9204,198.9598,1442.0
2023-03-17 13:00:00,202.01,202.06,201.86,201.91,1107.0,198.9795,199.0288,198.8318,198.881,1107.0
2023-03-17 13:05:00,202.04,202.33,201.99,202.26,2232.0,199.0091,199.2947,198.9598,199.2258,2232.0
2023-03-17 13:10:00,202.3,202.53,202.12,202.53,2399.0,199.2652,199.4917,199.0879,199.4917,2399.0
2023-03-17 13:15:00,202.59,202.67,202.2,202.33,1653.0,199.5508,199.6296,199.1667,199.2947,1653.0
2023-03-17 13:20:00,202.31,202.69,202.31,202.63,2604.0,199.275,199.6493,199.275,199.5902,2604.0
2023-03-17 13:25:00,202.45,202.69,202.45,202.69,2070.0,199.4129,199.6493,199.4129,199.6493,2070.0
2023-03-17 13:30:00,202.72,203.08,202.71,202.71,3427.0,199.6789,200.0335,199.669,199.669,3427.0
2023-03-17 13:35:00,202.48,202.58,202.22,202.58,3248.0,199.4425,199.541,199.1864,199.541,3248.0
2023-03-17 13:40:00,202.58,203.21,202.52,202.86,50203.0,199.541,200.1615,199.4819,199.8168,50203.0
2023-03-17 13:45:00,202.85,202.85,202.56,202.56,1460.0,199.8069,199.8069,199.5213,199.5213,1460.0
2023-03-17 13:50:00,202.45,202.56,202.26,202.35,2966.0,199.4129,199.5213,199.2258,199.3144,2966.0
2023-03-17 13:55:00,202.54,202.55,202.07,202.55,3294.0,199.5016,199.5114,199.0386,199.5114,3294.0
2023-03-17 14:00:00,202.62,202.62,202.13,202.13,1300.0,199.5804,199.5804,199.0977,199.0977,1300.0
2023-03-17 14:05:00,202.21,202.21,201.59,201.7,1522.0,199.1765,199.1765,198.5658,198.6742,1522.0
2023-03-17 14:10:00,201.76,201.96,201.65,201.96,4489.0,198.7333,198.9303,198.6249,198.9303,4489.0
2023-03-17 14:15:00,201.8,201.88,201.51,201.74,4319.0,198.7727,198.8515,198.487,198.7136,4319.0
2023-03-17 14:20:00,201.8,201.8,201.6,201.7,2133.0,198.7727,198.7727,198.5757,198.6742,2133.0
2023-03-17 14:25:00,201.6,202.03,201.52,201.99,4135.0,198.5757,198.9992,198.4969,198.9598,4135.0
2023-03-17 14:30:00,202.0,202.6,201.91,202.42,9819.0,198.9697,199.5607,198.881,199.3834,9819.0
2023-03-17 14:35:00,202.42,202.57,202.13,202.47,14843.0,199.3834,199.5311,199.0977,199.4326,14843.0
2023-03-17 14:40:00,202.35,202.52,202.18,202.41,8348.0,199.3144,199.4819,199.147,199.3735,8348.0
2023-03-17 14:45:00,202.39,203.11,202.26,202.55,23665.0,199.3538,200.063,199.2258,199.5114,23665.0
2023-03-17 14:50:00,202.49,202.9,202.24,202.81,8209.0,199.4523,199.8562,199.2061,199.7675,8209.0
2023-03-17 14:55:00,202.91,203.26,202.85,202.97,4525.0,199.866,200.2108,199.8069,199.9251,4525.0
2023-03-17 15:00:00,202.98,202.98,202.39,202.4,8143.0,199.935,199.935,199.3538,199.3637,8143.0
2023-03-17 15:05:00,202.32,202.58,201.85,202.54,15210.0,199.2849,199.541,198.8219,199.5016,15210.0
2023-03-17 15:10:00,202.59,202.78,202.33,202.78,4102.0,199.5508,199.738,199.2947,199.738,4102.0
2023-03-17 15:15:00,202.68,202.75,202.37,202.5,11365.0,199.6395,199.7084,199.3341,199.4622,11365.0
2023-03-17 15:20:00,202.51,202.61,202.15,202.5,6438.0,199.472,199.5705,199.1174,199.4622,6438.0
2023-03-17 15:25:00,202.54,202.68,202.23,202.53,4613.0,199.5016,199.6395,199.1962,199.4917,4613.0
2023-03-17 15:30:00,202.53,202.54,202.0,202.19,9841.0,199.4917,199.5016,198.9697,199.1568,9841.0
2023-03-17 15:35:00,202.19,202.23,201.8,201.87,10699.0,199.1568,199.1962,198.7727,198.8416,10699.0
2023-03-17 15:40:00,201.87,202.13,201.78,202.03,11479.0,198.8416,199.0977,198.753,198.9992,11479.0
2023-03-17 15:45:00,201.98,202.01,201.23,201.27,8699.0,198.95,198.9795,198.2112,198.2506,8699.0
2023-03-17 15:50:00,200.58,201.47,200.2,201.47,23185.0,197.571,198.4476,197.1967,198.4476,23185.0
2023-03-17 15:55:00,201.48,201.5,200.67,200.86,59540.0,198.4575,198.4772,197.6596,197.8468,59540.0
2023-03-20 09:30:00,200.43,201.3,200.2,201.3,6161.0,197.4232,198.2802,197.1967,198.2802,6161.0
2023-03-20 09:35:00,201.17,201.5,200.12,200.86,3658.0,198.1521,198.4772,197.1179,197.8468,3658.0
2023-03-20 09:40:00,200.8,201.42,200.19,200.19,4243.0,197.7877,198.3984,197.1868,197.1868,4243.0
2023-03-20 09:45:00,200.59,200.76,199.87,200.42,4209.0,197.5808,197.7483,196.8716,197.4134,4209.0
2023-03-20 09:50:00,200.7,200.9,199.95,199.95,2330.0,197.6892,197.8862,196.9504,196.9504,2330.0
2023-03-20 09:55:00,199.87,200.18,198.96,198.96,5833.0,196.8716,197.177,195.9753,195.9753,5833.0
2023-03-20 10:00:00,199.12,199.65,199.11,199.17,5491.0,196.1329,196.6549,196.123,196.1821,5491.0
2023-03-20 10:05:00,199.29,199.47,198.36,198.53,6056.0,196.3003,196.4776,195.3843,195.5517,6056.0
2023-03-20 10:10:00,198.38,198.6,197.95,197.95,4594.0,195.404,195.6207,194.9804,194.9804,4594.0
2023-03-20 10:15:00,198.15,198.53,197.93,198.05,7285.0,195.1774,195.5517,194.9607,195.0789,7285.0
2023-03-20 10:20:00,198.06,199.0,198.06,199.0,5080.0,195.0888,196.0147,195.0888,196.0147,5080.0
2023-03-20 10:25:00,198.88,199.59,198.78,199.58,4081.0,195.8965,196.5958,195.798,196.586,4081.0
2023-03-20 10:30:00,199.72,199.89,199.65,199.87,4260.0,196.7239,196.8913,196.6549,196.8716,4260.0
2023-03-20 10:35:00,199.88,199.94,199.24,199.31,5400.0,196.8815,196.9406,196.2511,196.32,5400.0
2023-03-20 10:40:00,199.41,199.52,198.97,199.0,13271.0,196.4185,196.5269,195.9851,196.0147,13271.0
2023-03-20 10:45:00,198.96,200.34,198.85,200.16,15550.0,195.9753,197.3346,195.8669,197.1573,15550.0
2023-03-20 10:50:00,200.25,200.75,199.86,200.75,4253.0,197.2459,197.7384,196.8618,197.7384,4253.0
2023-03-20 10:55:00,200.68,200.93,200.44,200.93,3232.0,197.6695,197.9157,197.4331,197.9157,3232.0
2023-03-20 11:00:00,200.87,201.65,200.87,201.19,3019.0,197.8566,198.6249,197.8566,198.1718,3019.0
2023-03-20 11:05:00,201.16,201.18,201.01,201.13,2441.0,198.1423,198.162,197.9945,198.1127,2441.0
2023-03-20 11:10:00,201.06,201.06,200.72,201.03,2884.0,198.0438,198.0438,197.7089,198.0142,2884.0
2023-03-20 11:15:00,201.05,201.24,200.7,201.22,3120.0,198.0339,198.2211,197.6892,198.2014,3120.0
2023-03-20 11:20:00,201.2,201.2,200.86,201.16,3054.0,198.1817,198.1817,197.8468,198.1423,3054.0
2023-03-20 11:25:00,201.18,201.61,201.16,201.58,4526.0,198.162,198.5855,198.1423,198.556,4526.0
2023-03-20 11:30:00,201.53,201.54,201.09,201.09,2624.0,198.5067,198.5166,198.0733,198.0733,2624.0
2023-03-20 11:35:00,201.13,201.14,200.67,200.67,2436.0,198.1127,198.1226,197.6596,197.6596,2436.0
2023-03-20 11:40:00,200.75,200.75,200.23,200.41,2423.0,197.7384,197.7384,197.2262,197.4035,2423.0
2023-03-20 11:45:00,200.53,200.7,200.46,200.53,1405.0,197.5217,197.6892,197.4528,197.5217,1405.0
2023-03-20 11:50:00,200.61,200.78,200.2,200.48,6757.0,197.6005,197.768,197.1967,197.4725,6757.0
2023-03-20 11:55:00,200.33,200.33,199.93,200.11,1618.0,197.3247,197.3247,196.9307,197.108,1618.0
2023-03-20 12:00:00,200.12,200.23,200.02,200.17,2460.0,197.1179,197.2262,197.0194,197.1671,2460.0
2023-03-20 12:05:00,200.12,200.22,199.65,199.65,1099.0,197.1179,197.2164,196.6549,196.6549,1099.0
2023-03-20 12:10:00,199.47,199.47,199.0,199.13,1700.0,196.4776,196.4776,196.0147,196.1427,1700.0
2023-03-20 12:15:00,199.22,199.32,199.0,199.0,1676.0,196.2314,196.3299,196.0147,196.0147,1676.0
2023-03-20 12:20:00,199.12,199.31,199.05,199.21,2179.0,196.1329,196.32,196.0639,196.2215,2179.0
2023-03-20 12:25:00,199.25,199.31,199.19,199.31,700.0,196.2609,196.32,196.2018,196.32,700.0
2023-03-20 12:30:00,199.62,199.75,199.51,199.75,1101.0,196.6254,196.7534,196.517,196.7534,1101.0
2023-03-20 12:35:00,199.66,199.73,199.49,199.68,1241.0,196.6648,196.7337,196.4973,196.6845,1241.0
2023-03-20 12:40:00,199.8,199.81,199.75,199.76,964.0,196.8027,196.8125,196.7534,196.7633,964.0
2023-03-20 12:45:00,199.88,200.22,199.76,200.22,2564.0,196.8815,197.2164,196.7633,197.2164,2564.0
2023-03-20 12:50:00,200.33,200.6,200.33,200.45,1100.0,197.3247,197.5907,197.3247,197.4429,1100.0
2023-03-20 12:55:00,200.53,200.77,200.45,200.59,2626.0,197.5217,197.7581,197.4429,197.5808,2626.0
2023-03-20 13:00:00,200.53,200.94,200.52,200.75,1600.0,197.5217,197.9256,197.5119,197.7384,1600.0
2023-03-20 13:05:00,200.78,200.98,200.78,200.84,2400.0,197.768,197.965,197.768,197.8271,2400.0
2023-03-20 13:10:00,200.92,200.92,200.73,200.76,1400.0,197.9059,197.9059,197.7187,197.7483,1400.0
2023-03-20 13:15:00,200.92,200.97,200.81,200.83,2163.0,197.9059,197.9551,197.7975,197.8172,2163.0
2023-03-20 13:20:00,200.92,200.92,200.82,200.87,2001.0,197.9059,197.9059,197.8074,197.8566,2001.0
2023-03-20 13:25:00,200.9,200.94,200.59,200.59,2140.0,197.8862,197.9256,197.5808,197.5808,2140.0
2023-03-20 13:30:00,200.61,200.82,200.61,200.62,3622.0,197.6005,197.8074,197.6005,197.6104,3622.0
2023-03-20 13:35:00,200.5,200.53,200.35,200.48,2306.0,197.4922,197.5217,197.3444,197.4725,2306.0
2023-03-20 13:40:00,200.62,200.82,200.61,200.7,1195.0,197.6104,197.8074,197.6005,197.6892,1195.0
2023-03-20 13:45:00,200.6,200.65,200.46,200.52,2487.0,197.5907,197.6399,197.4528,197.5119,2487.0
2023-03-20 13:50:00,200.43,200.43,200.24,200.24,1532.0,197.4232,197.4232,197.2361,197.2361,1532.0
2023-03-20 13:55:00,200.39,200.64,200.39,200.44,1349.0,197.3838,197.6301,197.3838,197.4331,1349.0
2023-03-20 14:00:00,200.42,200.42,200.14,200.14,2000.0,197.4134,197.4134,197.1376,197.1376,2000.0
2023-03-20 14:05:00,200.0,200.17,199.95,200.0,2110.0,196.9997,197.1671,196.9504,196.9997,2110.0
2023-03-20 14:10:00,200.09,200.17,199.94,200.0,1627.0,197.0883,197.1671,196.9406,196.9997,1627.0
2023-03-20 14:15:00,200.02,200.09,199.92,200.06,1253.0,197.0194,197.0883,196.9209,197.0588,1253.0
2023-03-20 14:20:00,200.11,200.22,200.1,200.16,1301.0,197.108,197.2164,197.0982,197.1573,1301.0
2023-03-20 14:25:00,200.08,200.16,199.98,200.06,1900.0,197.0785,197.1573,196.98,197.0588,1900.0
2023-03-20 14:30:00,200.11,200.12,199.8,199.8,2300.0,197.108,197.1179,196.8027,196.8027,2300.0
2023-03-20 14:35:00,199.7,199.74,199.37,199.37,900.0,196.7042,196.7436,196.3791,196.3791,900.0
2023-03-20 14:40:00,199.25,199.41,199.24,199.31,1600.0,196.2609,196.4185,196.2511,196.32,1600.0
2023-03-20 14:45:00,199.29,199.55,199.29,199.55,800.0,196.3003,196.5564,196.3003,196.5564,800.0
2023-03-20 14:50:00,199.51,199.83,199.5,199.62,2401.0,196.517,196.8322,196.5072,196.6254,2401.0
2023-03-20 14:55:00,199.66,199.66,199.38,199.47,2831.0,196.6648,196.6648,196.389,196.4776,2831.0
2023-03-20 15:00:00,199.52,199.89,199.52,199.86,1405.0,196.5269,196.8913,196.5269,196.8618,1405.0
2023-03-20 15:05:00,199.87,199.89,199.65,199.68,1000.0,196.8716,196.8913,196.6549,196.6845,1000.0
2023-03-20 15:10:00,199.6,199.64,199.47,199.53,1851.0,196.6057,196.6451,196.4776,196.5367,1851.0
2023-03-20 15:15:00,199.47,199.84,199.44,199.84,1500.0,196.4776,196.8421,196.4481,196.8421,1500.0
2023-03-20 15:20:00,199.81,199.83,199.54,199.78,3301.0,196.8125,196.8322,196.5466,196.783,3301.0
2023-03-20 15:25:00,199.88,200.33,199.86,200.28,2019.0,196.8815,197.3247,196.8618,197.2755,2019.0
2023-03-20 15:30:00,200.23,200.49,200.0,200.44,10289.0,197.2262,197.4823,196.9997,197.4331,10289.0
2023-03-20 15:35:00,200.46,200.54,200.39,200.54,3783.0,197.4528,197.5316,197.3838,197.5316,3783.0
2023-03-20 15:40:00,200.5,200.69,200.46,200.59,3135.0,197.4922,197.6793,197.4528,197.5808,3135.0
2023-03-20 15:45:00,200.55,200.9,200.5,200.84,6418.0,197.5414,197.8862,197.4922,197.8271,6418.0
2023-03-20 15:50:00,200.92,201.11,200.75,200.97,14586.0,197.9059,198.093,197.7384,197.9551,14586.0
2023-03-20 15:55:00,200.95,201.1,200.68,200.85,29381.0,197.9354,198.0832,197.6695,197.8369,29381.0
2023-03-21 09:30:00,202.33,203.89,202.33,202.92,3358.0,199.2947,200.8313,199.2947,199.8759,3358.0
2023-03-21 09:35:00,203.62,203.62,203.37,203.37,300.0,200.5654,200.5654,200.3191,200.3191,300.0
2023-03-21 09:40:00,203.31,203.52,203.31,203.52,200.0,200.26,200.4669,200.26,200.4669,200.0
2023-03-21 09:45:00,203.68,203.68,203.08,203.56,1378.0,200.6245,200.6245,200.0335,200.5063,1378.0
2023-03-21 09:50:00,203.73,203.98,203.56,203.56,706.0,200.6737,200.92,200.5063,200.5063,706.0
2023-03-21 09:55:00,203.87,203.87,203.82,203.83,210.0,200.8116,200.8116,200.7624,200.7722,210.0
2023-03-21 10:00:00,203.75,203.75,203.01,203.02,1494.0,200.6934,200.6934,199.9645,199.9744,1494.0
2023-03-21 10:05:00,203.05,203.27,202.7,202.76,2032.0,200.0039,200.2206,199.6592,199.7183,2032.0
2023-03-21 10:10:00,202.64,202.82,202.28,202.46,5605.0,199.6001,199.7774,199.2455,199.4228,5605.0
2023-03-21 10:15:00,202.4,202.43,202.09,202.23,7924.0,199.3637,199.3932,199.0583,199.1962,7924.0
2023-03-21 10:20:00,202.3,202.54,201.68,201.68,4054.0,199.2652,199.5016,198.6545,198.6545,4054.0
2023-03-21 10:25:00,201.59,201.99,201.46,201.48,4385.0,198.5658,198.9598,198.4378,198.4575,4385.0
2023-03-21 10:30:00,201.5,201.77,201.49,201.64,11012.0,198.4772,198.7431,198.4673,198.6151,11012.0
2023-03-21 10:35:00,201.6,201.88,201.6,201.88,900.0,198.5757,198.8515,198.5757,198.8515,900.0
2023-03-21 10:40:00,201.94,201.94,201.59,201.67,500.0,198.9106,198.9106,198.5658,198.6446,500.0
2023-03-21 10:45:00,201.68,201.93,201.68,201.92,900.0,198.6545,198.9007,198.6545,198.8909,900.0
2023-03-21 10:50:00,201.74,201.76,201.29,201.3,4408.0,198.7136,198.7333,198.2703,198.2802,4408.0
2023-03-21 10:55:00,201.27,201.46,201.2,201.3,1532.0,198.2506,198.4378,198.1817,198.2802,1532.0
2023-03-21 11:00:00,201.35,201.73,201.35,201.48,904.0,198.3294,198.7037,198.3294,198.4575,904.0
2023-03-21 11:05:00,201.58,201.86,201.53,201.69,2899.0,198.556,198.8318,198.5067,198.6643,2899.0
2023-03-21 11:10:00,201.81,202.22,201.71,202.22,6400.0,198.7825,199.1864,198.684,199.1864,6400.0
2023-03-21 11:15:00,202.11,202.22,202.11,202.21,1000.0,199.078,199.1864,199.078,199.1765,1000.0
2023-03-21 11:20:00,202.47,202.64,202.46,202.62,1300.0,199.4326,199.6001,199.4228,199.5804,1300.0
2023-03-21 11:25:00,202.62,203.0,202.5,202.85,3068.0,199.5804,199.9547,199.4622,199.8069,3068.0
2023-03-21 11:30:00,202.87,203.28,202.87,203.28,1649.0,199.8266,200.2305,199.8266,200.2305,1649.0
2023-03-21 11:35:00,203.28,203.34,202.67,202.71,4581.0,200.2305,200.2896,199.6296,199.669,4581.0
2023-03-21 11:40:00,202.7,202.7,202.38,202.38,1707.0,199.6592,199.6592,199.344,199.344,1707.0
2023-03-21 11:45:00,202.34,202.4,202.34,202.4,400.0,199.3046,199.3637,199.3046,199.3637,400.0
2023-03-21 11:50:00,202.43,202.55,202.31,202.38,907.0,199.3932,199.5114,199.275,199.344,907.0
2023-03-21 11:55:00,202.49,202.49,202.02,202.02,804.0,199.4523,199.4523,198.9894,198.9894,804.0
2023-03-21 12:00:00,202.02,202.06,201.89,201.89,1802.0,198.9894,199.0288,198.8613,198.8613,1802.0
2023-03-21 12:05:00,201.98,202.11,201.98,202.11,400.0,198.95,199.078,198.95,199.078,400.0
2023-03-21 12:10:00,201.96,202.21,201.93,202.01,1518.0,198.9303,199.1765,198.9007,198.9795,1518.0
2023-03-21 12:15:00,202.05,202.07,201.99,202.01,1578.0,199.0189,199.0386,198.9598,198.9795,1578.0
2023-03-21 12:20:00,202.03,202.27,202.03,202.27,1827.0,198.9992,199.2356,198.9992,199.2356,1827.0
2023-03-21 12:25:00,202.11,202.23,202.0,202.23,1443.0,199.078,199.1962,198.9697,199.1962,1443.0
2023-03-21 12:30:00,202.23,202.51,202.23,202.25,1498.0,199.1962,199.472,199.1962,199.2159,1498.0
2023-03-21 12:35:00,202.21,202.24,202.2,202.24,1200.0,199.1765,199.2061,199.1667,199.2061,1200.0
2023-03-21 12:40:00,202.1,202.15,202.04,202.04,1389.0,199.0682,199.1174,199.0091,199.0091,1389.0
2023-03-21 12:45:00,201.89,201.89,201.54,201.55,1279.0,198.8613,198.8613,198.5166,198.5264,1279.0
2023-03-21 12:50:00,201.59,201.82,201.59,201.82,800.0,198.5658,198.7924,198.5658,198.7924,800.0
2023-03-21 12:55:00,201.84,201.94,201.5,201.5,3571.0,198.8121,198.9106,198.4772,198.4772,3571.0
2023-03-21 13:00:00,201.55,201.79,201.5,201.52,4470.0,198.5264,198.7628,198.4772,198.4969,4470.0
2023-03-21 13:05:00,201.52,201.67,201.5,201.59,8513.0,198.4969,198.6446,198.4772,198.5658,8513.0
2023-03-21 13:10:00,201.59,201.95,201.59,201.88,3442.0,198.5658,198.9204,198.5658,198.8515,3442.0
2023-03-21 13:15:00,201.95,202.22,201.9,202.22,2251.0,198.9204,199.1864,198.8712,199.1864,2251.0
2023-03-21 13:20:00,202.26,202.26,202.25,202.26,100.0,199.2258,199.2258,199.2159,199.2258,100.0
2023-03-21 13:25:00,202.33,202.35,202.3,202.3,500.0,199.2947,199.3144,199.2652,199.2652,500.0
2023-03-21 13:30:00,202.39,202.9,202.39,202.9,1529.0,199.3538,199.8562,199.3538,199.8562,1529.0
2023-03-21 13:35:00,202.78,202.96,202.63,202.64,2329.0,199.738,199.9153,199.5902,199.6001,2329.0
2023-03-21 13:40:00,202.57,202.57,202.46,202.5,940.0,199.5311,199.5311,199.4228,199.4622,940.0
2023-03-21 13:45:00,202.44,202.56,202.42,202.56,2013.0,199.4031,199.5213,199.3834,199.5213,2013.0
2023-03-21 13:50:00,202.55,202.61,202.45,202.61,900.0,199.5114,199.5705,199.4129,199.5705,900.0
2023-03-21 13:55:00,202.5,202.61,202.12,202.18,1901.0,199.4622,199.5705,199.0879,199.147,1901.0
2023-03-21 14:00:00,202.24,202.55,202.24,202.55,1058.0,199.2061,199.5114,199.2061,199.5114,1058.0
2023-03-21 14:05:00,202.52,202.63,202.5,202.54,1400.0,199.4819,199.5902,199.4622,199.5016,1400.0
2023-03-21 14:10:00,202.67,202.92,202.66,202.92,900.0,199.6296,199.8759,199.6198,199.8759,900.0
2023-03-21 14:15:00,202.91,202.91,202.67,202.68,2719.0,199.866,199.866,199.6296,199.6395,2719.0
2023-03-21 14:20:00,202.67,202.67,202.47,202.47,2700.0,199.6296,199.6296,199.4326,199.4326,2700.0
2023-03-21 14:25:00,202.39,202.58,202.35,202.58,2234.0,199.3538,199.541,199.3144,199.541,2234.0
2023-03-21 14:30:00,202.63,202.63,202.41,202.41,3435.0,199.5902,199.5902,199.3735,199.3735,3435.0
2023-03-21 14:35:00,202.44,202.57,202.21,202.24,4141.0,199.4031,199.5311,199.1765,199.2061,4141.0
2023-03-21 14:40:00,202.23,202.34,202.19,202.31,1702.0,199.1962,199.3046,199.1568,199.275,1702.0
2023-03-21 14:45:00,202.39,202.6,202.38,202.52,2830.0,199.3538,199.5607,199.344,199.4819,2830.0
2023-03-21 14:50:00,202.54,202.61,202.26,202.4,3819.0,199.5016,199.5705,199.2258,199.3637,3819.0
2023-03-21 14:55:00,202.45,202.61,202.37,202.61,1694.0,199.4129,199.5705,199.3341,199.5705,1694.0
2023-03-21 15:00:00,202.69,202.97,202.66,202.97,1300.0,199.6493,199.9251,199.6198,199.9251,1300.0
2023-03-21 15:05:00,202.99,203.01,202.71,202.99,5585.0,199.9448,199.9645,199.669,199.9448,5585.0
2023-03-21 15:10:00,203.06,203.51,203.06,203.35,2007.0,200.0138,200.457,200.0138,200.2994,2007.0
2023-03-21 15:15:00,203.35,203.71,203.35,203.67,1859.0,200.2994,200.654,200.2994,200.6146,1859.0
2023-03-21 15:20:00,203.63,203.63,203.23,203.23,2592.0,200.5752,200.5752,200.1812,200.1812,2592.0
2023-03-21 15:25:00,203.19,203.19,203.03,203.08,1905.0,200.1418,200.1418,199.9842,200.0335,1905.0
2023-03-21 15:30:00,203.07,203.1,202.93,202.93,3353.0,200.0236,200.0532,199.8857,199.8857,3353.0
2023-03-21 15:35:00,203.01,203.49,203.0,203.49,3613.0,199.9645,200.4373,199.9547,200.4373,3613.0
2023-03-21 15:40:00,203.62,204.09,203.62,204.09,4301.0,200.5654,201.0283,200.5654,201.0283,4301.0
2023-03-21 15:45:00,204.06,204.11,203.68,204.11,34610.0,200.9988,201.048,200.6245,201.048,34610.0
2023-03-21 15:50:00,204.1,204.1,203.51,203.53,15042.0,201.0382,201.0382,200.457,200.4767,15042.0
2023-03-21 15:55:00,203.5,203.58,202.74,202.92,57531.0,200.4472,200.526,199.6986,199.8759,57531.0
2023-03-22 09:30:00,201.56,201.57,200.63,200.93,7347.0,198.5363,198.5461,197.6202,197.9157,7347.0
2023-03-22 09:35:00,201.45,201.58,200.92,201.02,3388.0,198.4279,198.556,197.9059,198.0044,3388.0
2023-03-22 09:40:00,200.74,200.74,200.44,200.44,300.0,197.7286,197.7286,197.4331,197.4331,300.0
2023-03-22 09:45:00,200.22,200.22,199.15,199.59,4244.0,197.2164,197.2164,196.1624,196.5958,4244.0
2023-03-22 09:50:00,200.02,200.02,199.55,200.0,3157.0,197.0194,197.0194,196.5564,196.9997,3157.0
2023-03-22 09:55:00,200.0,200.07,199.78,199.86,4246.0,196.9997,197.0686,196.783,196.8618,4246.0
2023-03-22 10:00:00,199.82,199.83,199.42,199.55,7561.0,196.8224,196.8322,196.4284,196.5564,7561.0
2023-03-22 10:05:00,199.49,199.75,199.42,199.62,5793.0,196.4973,196.7534,196.4284,196.6254,5793.0
2023-03-22 10:10:00,199.68,199.69,198.97,199.37,8124.0,196.6845,196.6943,195.9851,196.3791,8124.0
2023-03-22 10:15:00,199.29,199.99,199.24,199.93,3128.0,196.3003,196.9898,196.2511,196.9307,3128.0
2023-03-22 10:20:00,199.84,200.01,199.73,199.9,3644.0,196.8421,197.0095,196.7337,196.9012,3644.0
2023-03-22 10:25:00,199.86,200.64,199.86,200.64,2255.0,196.8618,197.6301,196.8618,197.6301,2255.0
2023-03-22 10:30:00,200.66,200.7,200.45,200.7,3878.0,197.6498,197.6892,197.4429,197.6892,3878.0
2023-03-22 10:35:00,200.6,200.63,200.37,200.46,2718.0,197.5907,197.6202,197.3641,197.4528,2718.0
2023-03-22 10:40:00,200.46,200.46,200.21,200.28,1728.0,197.4528,197.4528,197.2065,197.2755,1728.0
2023-03-22 10:45:00,200.42,200.68,200.42,200.68,2000.0,197.4134,197.6695,197.4134,197.6695,2000.0
2023-03-22 10:50:00,200.63,200.86,200.62,200.71,1900.0,197.6202,197.8468,197.6104,197.699,1900.0
2023-03-22 10:55:00,200.76,201.34,200.73,201.34,3499.0,197.7483,198.3196,197.7187,198.3196,3499.0
2023-03-22 11:00:00,201.28,201.74,201.28,201.63,5606.0,198.2605,198.7136,198.2605,198.6052,5606.0
2023-03-22 11:05:00,201.58,201.7,201.47,201.53,1228.0,198.556,198.6742,198.4476,198.5067,1228.0
2023-03-22 11:10:00,201.6,201.62,201.18,201.23,3161.0,198.5757,198.5954,198.162,198.2112,3161.0
2023-03-22 11:15:00,201.26,201.26,200.98,201.09,2600.0,198.2408,198.2408,197.965,198.0733,2600.0
2023-03-22 11:20:00,201.17,201.25,201.08,201.09,1672.0,198.1521,198.2309,198.0635,198.0733,1672.0
2023-03-22 11:25:00,201.18,201.29,201.06,201.29,1413.0,198.162,198.2703,198.0438,198.2703,1413.0
2023-03-22 11:30:00,201.37,201.38,201.34,201.35,700.0,198.3491,198.359,198.3196,198.3294,700.0
2023-03-22 11:35:00,201.35,201.56,201.28,201.56,1354.0,198.3294,198.5363,198.2605,198.5363,1354.0
2023-03-22 11:40:00,201.45,201.46,201.04,201.11,2523.0,198.4279,198.4378,198.0241,198.093,2523.0
2023-03-22 11:45:00,201.05,201.36,201.0,201.1,3103.0,198.0339,198.3393,197.9847,198.0832,3103.0
2023-03-22 11:50:00,201.11,201.24,201.08,201.17,1400.0,198.093,198.2211,198.0635,198.1521,1400.0
2023-03-22 11:55:00,201.11,201.15,200.97,201.15,2704.0,198.093,198.1324,197.9551,198.1324,2704.0
2023-03-22 12:00:00,201.08,201.12,200.86,201.12,2910.0,198.0635,198.1029,197.8468,198.1029,2910.0
2023-03-22 12:05:00,201.34,201.34,200.88,200.93,2472.0,198.3196,198.3196,197.8665,197.9157,2472.0
2023-03-22 12:10:00,200.94,200.94,200.54,200.68,3835.0,197.9256,197.9256,197.5316,197.6695,3835.0
2023-03-22 12:15:00,200.62,200.62,200.39,200.5,1394.0,197.6104,197.6104,197.3838,197.4922,1394.0
2023-03-22 12:20:00,200.49,200.58,200.34,200.58,1960.0,197.4823,197.571,197.3346,197.571,1960.0
2023-03-22 12:25:00,200.59,200.75,200.55,200.75,700.0,197.5808,197.7384,197.5414,197.7384,700.0
2023-03-22 12:30:00,200.51,200.52,200.51,200.51,220.0,197.502,197.5119,197.502,197.502,220.0
2023-03-22 12:35:00,200.58,201.04,200.58,201.03,4480.0,197.571,198.0241,197.571,198.0142,4480.0
2023-03-22 12:40:00,201.06,201.13,200.76,200.97,5621.0,198.0438,198.1127,197.7483,197.9551,5621.0
2023-03-22 12:45:00,200.85,200.97,200.82,200.91,800.0,197.8369,197.9551,197.8074,197.896,800.0
2023-03-22 12:50:00,201.01,201.12,201.01,201.05,1671.0,197.9945,198.1029,197.9945,198.0339,1671.0
2023-03-22 12:55:00,200.94,200.99,200.85,200.92,600.0,197.9256,197.9748,197.8369,197.9059,600.0
2023-03-22 13:00:00,200.9,200.9,200.62,200.62,3147.0,197.8862,197.8862,197.6104,197.6104,3147.0
2023-03-22 13:05:00,200.68,200.68,200.18,200.28,2379.0,197.6695,197.6695,197.177,197.2755,2379.0
2023-03-22 13:10:00,200.24,200.52,200.24,200.5,902.0,197.2361,197.5119,197.2361,197.4922,902.0
2023-03-22 13:15:00,200.44,200.44,200.12,200.17,2100.0,197.4331,197.4331,197.1179,197.1671,2100.0
2023-03-22 13:20:00,200.16,200.36,199.96,200.0,2037.0,197.1573,197.3543,196.9603,196.9997,2037.0
2023-03-22 13:25:00,199.95,200.1,199.92,200.1,2172.0,196.9504,197.0982,196.9209,197.0982,2172.0
2023-03-22 13:30:00,200.05,200.43,200.05,200.31,2428.0,197.0489,197.4232,197.0489,197.305,2428.0
2023-03-22 13:35:00,200.3,200.41,200.11,200.21,2784.0,197.2952,197.4035,197.108,197.2065,2784.0
2023-03-22 13:40:00,200.24,200.24,200.05,200.14,1970.0,197.2361,197.2361,197.0489,197.1376,1970.0
2023-03-22 13:45:00,200.4,200.52,200.38,200.52,1900.0,197.3937,197.5119,197.374,197.5119,1900.0
2023-03-22 13:50:00,200.57,200.67,200.51,200.64,3670.0,197.5611,197.6596,197.502,197.6301,3670.0
2023-03-22 13:55:00,200.6,200.91,200.6,200.91,2130.0,197.5907,197.896,197.5907,197.896,2130.0
2023-03-22 14:00:00,201.12,202.05,200.99,201.76,3410.0,198.1029,199.0189,197.9748,198.7333,3410.0
2023-03-22 14:05:00,201.77,202.65,201.77,201.94,7231.0,198.7431,199.6099,198.7431,198.9106,7231.0
2023-03-22 14:10:00,201.85,202.21,200.9,200.94,6565.0,198.8219,199.1765,197.8862,197.9256,6565.0
2023-03-22 14:15:00,201.09,201.91,201.07,201.91,4294.0,198.0733,198.881,198.0536,198.881,4294.0
2023-03-22 14:20:00,201.57,201.69,201.17,201.18,1687.0,198.5461,198.6643,198.1521,198.162,1687.0
2023-03-22 14:25:00,201.13,201.62,201.01,201.42,3474.0,198.1127,198.5954,197.9945,198.3984,3474.0
2023-03-22 14:30:00,201.43,201.99,201.14,201.16,6344.0,198.4082,198.9598,198.1226,198.1423,6344.0
2023-03-22 14:35:00,201.19,201.71,199.97,201.25,5708.0,198.1718,198.684,196.9701,198.2309,5708.0
2023-03-22 14:40:00,201.38,202.56,201.38,202.38,5254.0,198.359,199.5213,198.359,199.344,5254.0
2023-03-22 14:45:00,202.03,203.27,202.03,203.2,4415.0,198.9992,200.2206,198.9992,200.1517,4415.0
2023-03-22 14:50:00,203.05,203.38,202.28,202.28,4045.0,200.0039,200.329,199.2455,199.2455,4045.0
2023-03-22 14:55:00,202.21,202.21,201.26,201.34,5205.0,199.1765,199.1765,198.2408,198.3196,5205.0
2023-03-22 15:00:00,201.25,201.56,200.75,200.75,6193.0,198.2309,198.5363,197.7384,197.7384,6193.0
2023-03-22 15:05:00,200.1,200.6,199.89,199.98,3671.0,197.0982,197.5907,196.8913,196.98,3671.0
2023-03-22 15:10:00,200.17,200.76,199.81,200.76,3995.0,197.1671,197.7483,196.8125,197.7483,3995.0
2023-03-22 15:15:00,200.81,201.43,200.78,201.04,3341.0,197.7975,198.4082,197.768,198.0241,3341.0
2023-03-22 15:20:00,200.9,202.09,200.9,201.65,4966.0,197.8862,199.0583,197.8862,198.6249,4966.0
2023-03-22 15:25:00,201.61,201.61,201.13,201.44,3809.0,198.5855,198.5855,198.1127,198.4181,3809.0
2023-03-22 15:30:00,201.51,201.51,200.4,200.52,6891.0,198.487,198.487,197.3937,197.5119,6891.0
2023-03-22 15:35:00,200.49,200.49,199.54,199.87,6350.0,197.4823,197.4823,196.5466,196.8716,6350.0
2023-03-22 15:40:00,200.0,200.19,199.27,199.33,6946.0,196.9997,197.1868,196.2806,196.3397,6946.0
2023-03-22 15:45:00,199.33,199.33,198.75,198.91,6272.0,196.3397,196.3397,195.7684,195.926,6272.0
2023-03-22 15:50:00,198.84,198.94,197.42,197.47,13099.0,195.8571,195.9556,194.4584,194.5076,13099.0
2023-03-22 15:55:00,197.56,197.56,196.86,196.88,47766.0,194.5963,194.5963,193.9068,193.9265,47766.0
2023-03-23 09:30:00,196.91,197.27,196.67,197.16,6964.0,193.956,194.3106,193.7196,194.2023,6964.0
2023-03-23 09:35:00,196.97,196.97,195.97,196.06,1323.0,194.0151,194.0151,193.0301,193.1188,1323.0
2023-03-23 09:40:00,195.56,196.35,195.23,196.34,3173.0,192.6263,193.4044,192.3012,193.3946,3173.0
2023-03-23 09:45:00,196.27,196.27,195.64,195.93,6903.0,193.3256,193.3256,192.7051,192.9907,6903.0
2023-03-23 09:50:00,195.84,196.12,195.65,195.88,15963.0,192.9021,193.1779,192.7149,192.9415,15963.0
2023-03-23 09:55:00,195.92,196.27,195.76,196.1,15459.0,192.9809,193.3256,192.8233,193.1582,15459.0
2023-03-23 10:00:00,196.25,196.36,195.69,195.69,5515.0,193.3059,193.4143,192.7543,192.7543,5515.0
2023-03-23 10:05:00,195.54,195.66,195.19,195.34,9603.0,192.6066,192.7248,192.2618,192.4096,9603.0
2023-03-23 10:10:00,195.34,195.8,195.34,195.8,3010.0,192.4096,192.8627,192.4096,192.8627,3010.0
2023-03-23 10:15:00,195.78,196.35,195.63,195.87,11197.0,192.843,193.4044,192.6952,192.9316,11197.0
2023-03-23 10:20:00,195.74,195.86,195.28,195.5,9750.0,192.8036,192.9218,192.3505,192.5672,9750.0
2023-03-23 10:25:00,195.54,195.63,194.87,195.02,12832.0,192.6066,192.6952,191.9466,192.0944,12832.0
2023-03-23 10:30:00,195.02,195.56,194.91,195.44,11357.0,192.0944,192.6263,191.986,192.5081,11357.0
2023-03-23 10:35:00,195.53,195.71,195.31,195.34,6540.0,192.5967,192.774,192.38,192.4096,6540.0
2023-03-23 10:40:00,195.32,195.98,195.32,195.72,4809.0,192.3899,193.04,192.3899,192.7839,4809.0
2023-03-23 10:45:00,195.69,196.58,195.68,196.58,3551.0,192.7543,193.631,192.7445,193.631,3551.0
2023-03-23 10:50:00,196.69,197.4,196.54,197.4,3137.0,193.7393,194.4387,193.5916,194.4387,3137.0
2023-03-23 10:55:00,197.32,197.58,197.19,197.53,1755.0,194.3599,194.616,194.2318,194.5667,1755.0
2023-03-23 11:00:00,197.68,198.25,197.68,197.99,2200.0,194.7145,195.2759,194.7145,195.0198,2200.0
2023-03-23 11:05:00,198.07,198.66,198.01,198.09,3684.0,195.0986,195.6798,195.0395,195.1183,3684.0
2023-03-23 11:10:00,197.98,198.0,197.91,197.96,1195.0,195.01,195.0297,194.941,194.9903,1195.0
2023-03-23 11:15:00,197.98,198.19,197.72,197.78,3351.0,195.01,195.2168,194.7539,194.813,3351.0
2023-03-23 11:20:00,197.67,198.2,197.66,198.2,1410.0,194.7046,195.2267,194.6948,195.2267,1410.0
2023-03-23 11:25:00,198.24,198.24,197.78,197.78,2161.0,195.2661,195.2661,194.813,194.813,2161.0
2023-03-23 11:30:00,197.9,198.03,197.64,197.65,5818.0,194.9312,195.0592,194.6751,194.6849,5818.0
2023-03-23 11:35:00,197.7,197.92,197.58,197.58,1803.0,194.7342,194.9509,194.616,194.616,1803.0
2023-03-23 11:40:00,197.59,197.59,197.26,197.27,1516.0,194.6258,194.6258,194.3008,194.3106,1516.0
2023-03-23 11:45:00,197.25,197.43,197.08,197.43,1703.0,194.2909,194.4682,194.1235,194.4682,1703.0
2023-03-23 11:50:00,197.5,197.58,197.38,197.46,3197.0,194.5372,194.616,194.419,194.4978,3197.0
2023-03-23 11:55:00,197.42,197.59,197.31,197.44,1708.0,194.4584,194.6258,194.35,194.4781,1708.0
2023-03-23 12:00:00,197.48,197.57,197.39,197.51,1549.0,194.5175,194.6061,194.4288,194.547,1549.0
2023-03-23 12:05:00,197.52,197.6,197.3,197.59,2261.0,194.5569,194.6357,194.3402,194.6258,2261.0
2023-03-23 12:10:00,197.49,197.49,197.19,197.19,2607.0,194.5273,194.5273,194.2318,194.2318,2607.0
2023-03-23 12:15:00,197.22,197.22,196.97,196.97,706.0,194.2614,194.2614,194.0151,194.0151,706.0
2023-03-23 12:20:00,196.96,197.57,196.96,197.56,1632.0,194.0053,194.6061,194.0053,194.5963,1632.0
2023-03-23 12:25:00,197.46,197.62,197.31,197.39,1409.0,194.4978,194.6554,194.35,194.4288,1409.0
2023-03-23 12:30:00,197.47,197.66,197.45,197.6,3332.0,194.5076,194.6948,194.4879,194.6357,3332.0
2023-03-23 12:35:00,197.61,197.61,197.4,197.42,1202.0,194.6455,194.6455,194.4387,194.4584,1202.0
2023-03-23 12:40:00,197.33,197.55,197.13,197.55,800.0,194.3697,194.5864,194.1727,194.5864,800.0
2023-03-23 12:45:00,197.31,197.31,196.66,196.97,2250.0,194.35,194.35,193.7098,194.0151,2250.0
2023-03-23 12:50:00,196.86,197.08,196.81,197.03,1902.0,193.9068,194.1235,193.8575,194.0742,1902.0
2023-03-23 12:55:00,197.02,197.02,196.63,196.84,2836.0,194.0644,194.0644,193.6802,193.8871,2836.0
2023-03-23 13:00:00,196.81,196.94,196.69,196.91,1850.0,193.8575,193.9856,193.7393,193.956,1850.0
2023-03-23 13:05:00,197.04,197.11,196.51,196.51,2606.0,194.0841,194.153,193.562,193.562,2606.0
2023-03-23 13:10:00,196.64,196.64,196.22,196.24,3952.0,193.6901,193.6901,193.2764,193.2961,3952.0
2023-03-23 13:15:00,196.2,196.68,196.02,196.61,6919.0,193.2567,193.7295,193.0794,193.6605,6919.0
2023-03-23 13:20:00,196.68,197.47,196.68,197.38,7021.0,193.7295,194.5076,193.7295,194.419,7021.0
2023-03-23 13:25:00,197.36,197.41,196.36,196.85,7069.0,194.3993,194.4485,193.4143,193.8969,7069.0
2023-03-23 13:30:00,196.73,197.33,196.73,197.21,946.0,193.7787,194.3697,193.7787,194.2515,946.0
2023-03-23 13:35:00,197.11,197.48,197.1,197.48,2757.0,194.153,194.5175,194.1432,194.5175,2757.0
2023-03-23 13:40:00,197.4,197.54,197.24,197.46,2238.0,194.4387,194.5766,194.2811,194.4978,2238.0
2023-03-23 13:45:00,197.42,197.42,196.95,197.2,1600.0,194.4584,194.4584,193.9954,194.2417,1600.0
2023-03-23 13:50:00,197.09,197.09,196.83,196.86,1200.0,194.1333,194.1333,193.8772,193.9068,1200.0
2023-03-23 13:55:00,196.68,196.8,196.43,196.45,3206.0,193.7295,193.8477,193.4832,193.5029,3206.0
2023-03-23 14:00:00,196.56,197.09,196.56,196.73,2629.0,193.6113,194.1333,193.6113,193.7787,2629.0
2023-03-23 14:05:00,196.76,196.78,196.39,196.4,3275.0,193.8083,193.828,193.4438,193.4537,3275.0
2023-03-23 14:10:00,196.47,196.52,196.38,196.52,426.0,193.5226,193.5719,193.434,193.5719,426.0
2023-03-23 14:15:00,196.52,196.7,196.42,196.56,2734.0,193.5719,193.7492,193.4734,193.6113,2734.0
2023-03-23 14:20:00,196.55,196.55,196.07,196.08,3601.0,193.6014,193.6014,193.1286,193.1385,3601.0
2023-03-23 14:25:00,196.11,196.11,195.41,195.5,1826.0,193.168,193.168,192.4785,192.5672,1826.0
2023-03-23 14:30:00,195.34,195.53,195.1,195.11,3181.0,192.4096,192.5967,192.1732,192.183,3181.0
2023-03-23 14:35:00,195.35,195.53,195.12,195.13,3600.0,192.4194,192.5967,192.1929,192.2027,3600.0
2023-03-23 14:40:00,195.24,195.24,194.56,194.59,4969.0,192.3111,192.3111,191.6413,191.6708,4969.0
2023-03-23 14:45:00,194.75,195.13,194.46,194.98,7700.0,191.8284,192.2027,191.5428,192.055,7700.0
2023-03-23 14:50:00,194.87,194.87,194.17,194.17,5710.0,191.9466,191.9466,191.2571,191.2571,5710.0
2023-03-23 14:55:00,194.09,194.32,193.57,194.32,12439.0,191.1783,191.4049,190.6661,191.4049,12439.0
2023-03-23 15:00:00,194.3,195.62,194.3,195.11,12055.0,191.3852,192.6854,191.3852,192.183,12055.0
2023-03-23 15:05:00,194.98,194.98,194.41,194.79,4784.0,192.055,192.055,191.4935,191.8678,4784.0
2023-03-23 15:10:00,194.84,194.98,194.06,194.37,3991.0,191.9171,192.055,191.1488,191.4541,3991.0
2023-03-23 15:15:00,194.37,194.56,193.46,193.53,8751.0,191.4541,191.6413,190.5578,190.6267,8751.0
2023-03-23 15:20:00,193.33,193.76,192.92,193.59,7665.0,190.4297,190.8533,190.0259,190.6858,7665.0
2023-03-23 15:25:00,193.58,194.0,193.52,193.7,11838.0,190.676,191.0897,190.6169,190.7942,11838.0
2023-03-23 15:30:00,193.65,193.76,193.32,193.66,9899.0,190.7449,190.8533,190.4199,190.7548,9899.0
2023-03-23 15:35:00,193.68,194.0,193.52,193.74,16759.0,190.7745,191.0897,190.6169,190.8336,16759.0
2023-03-23 15:40:00,193.71,194.64,193.63,194.56,24114.0,190.804,191.7201,190.7252,191.6413,24114.0
2023-03-23 15:45:00,194.61,195.37,194.61,195.29,14973.0,191.6905,192.4391,191.6905,192.3603,14973.0
2023-03-23 15:50:00,195.28,196.1,195.28,195.66,23618.0,192.3505,193.1582,192.3505,192.7248,23618.0
2023-03-23 15:55:00,195.77,196.13,195.54,195.75,79811.0,192.8331,193.1877,192.6066,192.8134,79811.0
2023-03-24 09:30:00,194.69,194.69,194.16,194.17,3735.0,191.7693,191.7693,191.2473,191.2571,3735.0
2023-03-24 09:35:00,193.89,193.89,193.88,193.89,100.0,190.9813,190.9813,190.9715,190.9813,100.0
2023-03-24 09:40:00,194.03,194.67,194.03,194.03,1800.0,191.1192,191.7496,191.1192,191.1192,1800.0
2023-03-24 09:45:00,193.75,193.93,193.28,193.28,2277.0,190.8434,191.0207,190.3805,190.3805,2277.0
2023-03-24 09:50:00,193.56,194.56,193.48,194.04,2009.0,190.6563,191.6413,190.5775,191.1291,2009.0
2023-03-24 09:55:00,194.59,194.82,194.51,194.81,1100.0,191.6708,191.8974,191.592,191.8875,1100.0
2023-03-24 10:00:00,194.81,195.37,194.79,194.92,2174.0,191.8875,192.4391,191.8678,191.9959,2174.0
2023-03-24 10:05:00,195.02,195.27,194.82,194.93,2208.0,192.0944,192.3406,191.8974,192.0057,2208.0
2023-03-24 10:10:00,194.8,195.51,194.8,195.5,2701.0,191.8777,192.577,191.8777,192.5672,2701.0
2023-03-24 10:15:00,195.4,195.4,194.7,194.7,5529.0,192.4687,192.4687,191.7792,191.7792,5529.0
2023-03-24 10:20:00,195.0,195.03,194.46,194.7,5201.0,192.0747,192.1042,191.5428,191.7792,5201.0
2023-03-24 10:25:00,194.97,195.99,194.97,195.98,1921.0,192.0451,193.0498,192.0451,193.04,1921.0
2023-03-24 10:30:00,196.0,196.19,195.91,196.1,2268.0,193.0597,193.2468,192.971,193.1582,2268.0
2023-03-24 10:35:00,195.99,195.99,195.65,195.66,3415.0,193.0498,193.0498,192.7149,192.7248,3415.0
2023-03-24 10:40:00,195.56,195.57,194.94,194.94,1622.0,192.6263,192.6361,192.0156,192.0156,1622.0
2023-03-24 10:45:00,194.83,194.87,194.15,194.36,3833.0,191.9072,191.9466,191.2374,191.4443,3833.0
2023-03-24 10:50:00,194.36,194.46,194.3,194.44,1408.0,191.4443,191.5428,191.3852,191.5231,1408.0
2023-03-24 10:55:00,194.42,194.9,194.42,194.74,1900.0,191.5034,191.9762,191.5034,191.8186,1900.0
2023-03-24 11:00:00,194.86,195.11,194.76,195.11,840.0,191.9368,192.183,191.8383,192.183,840.0
2023-03-24 11:05:00,194.92,195.0,194.17,194.31,2856.0,191.9959,192.0747,191.2571,191.395,2856.0
2023-03-24 11:10:00,193.99,194.16,193.86,194.16,1399.0,191.0798,191.2473,190.9518,191.2473,1399.0
2023-03-24 11:15:00,194.28,194.88,194.28,194.7,1200.0,191.3655,191.9565,191.3655,191.7792,1200.0
2023-03-24 11:20:00,194.58,194.88,194.35,194.61,4943.0,191.661,191.9565,191.4344,191.6905,4943.0
2023-03-24 11:25:00,194.63,194.7,194.18,194.18,4152.0,191.7102,191.7792,191.267,191.267,4152.0
2023-03-24 11:30:00,194.19,194.19,193.84,193.84,3161.0,191.2768,191.2768,190.9321,190.9321,3161.0
2023-03-24 11:35:00,193.87,193.97,193.52,193.52,7415.0,190.9616,191.0601,190.6169,190.6169,7415.0
2023-03-24 11:40:00,193.62,193.77,193.54,193.58,1741.0,190.7154,190.8631,190.6366,190.676,1741.0
2023-03-24 11:45:00,193.54,194.8,193.54,194.62,6455.0,190.6366,191.8777,190.6366,191.7004,6455.0
2023-03-24 11:50:00,194.49,194.49,194.07,194.27,2396.0,191.5723,191.5723,191.1586,191.3556,2396.0
2023-03-24 11:55:00,194.48,194.76,194.48,194.53,1110.0,191.5625,191.8383,191.5625,191.6117,1110.0
2023-03-24 12:00:00,194.81,195.02,194.51,194.51,1400.0,191.8875,192.0944,191.592,191.592,1400.0
2023-03-24 12:05:00,194.32,194.32,194.06,194.06,727.0,191.4049,191.4049,191.1488,191.1488,727.0
2023-03-24 12:10:00,193.99,194.15,193.99,194.1,1301.0,191.0798,191.2374,191.0798,191.1882,1301.0
2023-03-24 12:15:00,194.05,194.13,193.87,193.98,1611.0,191.1389,191.2177,190.9616,191.07,1611.0
2023-03-24 12:20:00,194.0,194.08,193.85,194.0,1506.0,191.0897,191.1685,190.9419,191.0897,1506.0
2023-03-24 12:25:00,194.02,194.05,193.87,193.97,1214.0,191.1094,191.1389,190.9616,191.0601,1214.0
2023-03-24 12:30:00,194.05,194.14,193.98,194.0,1200.0,191.1389,191.2276,191.07,191.0897,1200.0
2023-03-24 12:35:00,194.26,194.61,194.26,194.52,911.0,191.3458,191.6905,191.3458,191.6019,911.0
2023-03-24 12:40:00,194.34,194.62,194.33,194.62,1705.0,191.4246,191.7004,191.4147,191.7004,1705.0
2023-03-24 12:45:00,194.74,195.1,194.74,194.88,7671.0,191.8186,192.1732,191.8186,191.9565,7671.0
2023-03-24 12:50:00,194.89,194.89,194.49,194.55,800.0,191.9663,191.9663,191.5723,191.6314,800.0
2023-03-24 12:55:00,194.56,194.8,194.37,194.4,1806.0,191.6413,191.8777,191.4541,191.4837,1806.0
2023-03-24 13:00:00,194.51,194.61,194.39,194.47,500.0,191.592,191.6905,191.4738,191.5526,500.0
2023-03-24 13:05:00,194.64,194.64,194.15,194.27,600.0,191.7201,191.7201,191.2374,191.3556,600.0
2023-03-24 13:10:00,194.12,194.29,194.12,194.22,1702.0,191.2079,191.3753,191.2079,191.3064,1702.0
2023-03-24 13:15:00,194.12,194.13,194.08,194.13,757.0,191.2079,191.2177,191.1685,191.2177,757.0
2023-03-24 13:20:00,194.14,194.33,193.94,193.96,3037.0,191.2276,191.4147,191.0306,191.0503,3037.0
2023-03-24 13:25:00,194.05,194.62,193.98,194.34,4415.0,191.1389,191.7004,191.07,191.4246,4415.0
2023-03-24 13:30:00,194.43,194.73,194.43,194.68,800.0,191.5132,191.8087,191.5132,191.7595,800.0
2023-03-24 13:35:00,194.67,194.75,194.56,194.56,2097.0,191.7496,191.8284,191.6413,191.6413,2097.0
2023-03-24 13:40:00,194.54,194.54,194.29,194.38,938.0,191.6216,191.6216,191.3753,191.464,938.0
2023-03-24 13:45:00,194.35,194.37,194.35,194.37,230.0,191.4344,191.4541,191.4344,191.4541,230.0
2023-03-24 13:50:00,194.23,194.34,194.23,194.32,340.0,191.3162,191.4246,191.3162,191.4049,340.0
2023-03-24 13:55:00,194.34,194.51,194.21,194.4,2010.0,191.4246,191.592,191.2965,191.4837,2010.0
2023-03-24 14:00:00,194.56,194.82,194.56,194.82,564.0,191.6413,191.8974,191.6413,191.8974,564.0
2023-03-24 14:05:00,194.76,195.06,194.66,195.05,2613.0,191.8383,192.1338,191.7398,192.1239,2613.0
2023-03-24 14:10:00,195.07,195.49,195.07,195.45,1700.0,192.1436,192.5573,192.1436,192.5179,1700.0
2023-03-24 14:15:00,195.49,195.73,195.48,195.59,3077.0,192.5573,192.7937,192.5475,192.6558,3077.0
2023-03-24 14:20:00,195.55,195.6,195.32,195.33,2892.0,192.6164,192.6657,192.3899,192.3997,2892.0
2023-03-24 14:25:00,195.48,195.55,195.37,195.37,1202.0,192.5475,192.6164,192.4391,192.4391,1202.0
2023-03-24 14:30:00,195.44,195.75,195.29,195.75,2640.0,192.5081,192.8134,192.3603,192.8134,2640.0
2023-03-24 14:35:00,195.65,195.87,195.58,195.87,1000.0,192.7149,192.9316,192.646,192.9316,1000.0
2023-03-24 14:40:00,195.79,195.85,195.74,195.84,1203.0,192.8528,192.9119,192.8036,192.9021,1203.0
2023-03-24 14:45:00,195.94,195.94,195.78,195.91,1190.0,193.0006,193.0006,192.843,192.971,1190.0
2023-03-24 14:50:00,195.87,195.91,195.82,195.88,1478.0,192.9316,192.971,192.8824,192.9415,1478.0
2023-03-24 14:55:00,195.98,196.09,195.94,196.02,2344.0,193.04,193.1483,193.0006,193.0794,2344.0
2023-03-24 15:00:00,196.0,196.01,195.79,195.81,1365.0,193.0597,193.0695,192.8528,192.8725,1365.0
2023-03-24 15:05:00,195.78,196.0,195.78,195.83,1304.0,192.843,193.0597,192.843,192.8922,1304.0
2023-03-24 15:10:00,195.84,196.0,195.84,195.94,862.0,192.9021,193.0597,192.9021,193.0006,862.0
2023-03-24 15:15:00,195.94,196.24,195.94,196.2,1984.0,193.0006,193.2961,193.0006,193.2567,1984.0
2023-03-24 15:20:00,196.34,196.95,196.34,196.82,7215.0,193.3946,193.9954,193.3946,193.8674,7215.0
2023-03-24 15:25:00,196.67,196.89,196.67,196.88,809.0,193.7196,193.9363,193.7196,193.9265,809.0
2023-03-24 15:30:00,196.8,196.81,196.38,196.53,11279.0,193.8477,193.8575,193.434,193.5817,11279.0
2023-03-24 15:35:00,196.53,196.94,196.4,196.79,71129.0,193.5817,193.9856,193.4537,193.8378,71129.0
2023-03-24 15:40:00,196.88,197.19,196.75,197.06,24215.0,193.9265,194.2318,193.7984,194.1038,24215.0
2023-03-24 15:45:00,197.13,197.23,196.85,196.9,2595.0,194.1727,194.2712,193.8969,193.9462,2595.0
2023-03-24 15:50:00,196.98,197.21,196.87,197.09,8145.0,194.025,194.2515,193.9166,194.1333,8145.0
2023-03-24 15:55:00,197.09,197.6,196.96,197.6,23923.0,194.1333,194.6357,194.0053,194.6357,23923.0
2023-03-27 09:30:00,199.82,200.46,199.44,200.46,5678.0,196.8224,197.4528,196.4481,197.4528,5678.0
2023-03-27 09:35:00,199.99,200.53,199.33,199.7,2288.0,196.9898,197.5217,196.3397,196.7042,2288.0
2023-03-27 09:40:00,199.27,199.33,198.82,198.82,1130.0,196.2806,196.3397,195.8374,195.8374,1130.0
2023-03-27 09:45:00,199.07,199.35,198.86,199.35,1377.0,196.0836,196.3594,195.8768,196.3594,1377.0
2023-03-27 09:50:00,199.53,199.53,199.05,199.05,700.0,196.5367,196.5367,196.0639,196.0639,700.0
2023-03-27 09:55:00,198.59,198.59,197.86,198.0,1732.0,195.6108,195.6108,194.8918,195.0297,1732.0
2023-03-27 10:00:00,198.3,198.4,198.24,198.25,723.0,195.3252,195.4237,195.2661,195.2759,723.0
2023-03-27 10:05:00,198.07,198.17,197.89,198.11,1150.0,195.0986,195.1971,194.9213,195.138,1150.0
2023-03-27 10:10:00,198.18,198.52,198.12,198.34,1892.0,195.207,195.5419,195.1479,195.3646,1892.0
2023-03-27 10:15:00,198.57,198.57,198.19,198.24,1039.0,195.5911,195.5911,195.2168,195.2661,1039.0
2023-03-27 10:20:00,198.41,198.41,197.84,197.84,4968.0,195.4335,195.4335,194.8721,194.8721,4968.0
2023-03-27 10:25:00,197.78,197.83,197.47,197.47,600.0,194.813,194.8622,194.5076,194.5076,600.0
2023-03-27 10:30:00,197.47,197.87,197.36,197.69,1125.0,194.5076,194.9016,194.3993,194.7243,1125.0
2023-03-27 10:35:00,197.84,197.84,197.56,197.76,809.0,194.8721,194.8721,194.5963,194.7933,809.0
2023-03-27 10:40:00,197.64,197.69,197.49,197.57,900.0,194.6751,194.7243,194.5273,194.6061,900.0
2023-03-27 10:45:00,197.43,197.63,197.28,197.37,1184.0,194.4682,194.6652,194.3205,194.4091,1184.0
2023-03-27 10:50:00,197.57,197.99,197.53,197.95,806.0,194.6061,195.0198,194.5667,194.9804,806.0
2023-03-27 10:55:00,198.07,198.17,197.61,197.62,1850.0,195.0986,195.1971,194.6455,194.6554,1850.0
2023-03-27 11:00:00,197.48,197.55,197.47,197.48,400.0,194.5175,194.5864,194.5076,194.5175,400.0
2023-03-27 11:05:00,197.28,197.51,197.16,197.16,1097.0,194.3205,194.547,194.2023,194.2023,1097.0
2023-03-27 11:10:00,197.21,197.37,197.21,197.37,450.0,194.2515,194.4091,194.2515,194.4091,450.0
2023-03-27 11:15:00,197.56,197.56,197.34,197.44,1316.0,194.5963,194.5963,194.3796,194.4781,1316.0
2023-03-27 11:20:00,197.45,197.74,197.45,197.54,1385.0,194.4879,194.7736,194.4879,194.5766,1385.0
2023-03-27 11:25:00,197.74,197.74,197.4,197.7,1339.0,194.7736,194.7736,194.4387,194.7342,1339.0
2023-03-27 11:30:00,198.0,198.03,197.81,197.86,433.0,195.0297,195.0592,194.8425,194.8918,433.0
2023-03-27 11:35:00,197.9,198.0,197.85,197.9,900.0,194.9312,195.0297,194.8819,194.9312,900.0
2023-03-27 11:40:00,197.88,198.14,197.8,198.14,3061.0,194.9115,195.1676,194.8327,195.1676,3061.0
2023-03-27 11:45:00,198.15,198.32,198.04,198.32,901.0,195.1774,195.3449,195.0691,195.3449,901.0
2023-03-27 11:50:00,198.25,198.25,198.0,198.24,3557.0,195.2759,195.2759,195.0297,195.2661,3557.0
2023-03-27 11:55:00,198.31,198.34,198.13,198.29,8327.0,195.335,195.3646,195.1577,195.3153,8327.0
2023-03-27 12:00:00,198.25,198.29,197.91,197.91,1597.0,195.2759,195.3153,194.941,194.941,1597.0
2023-03-27 12:05:00,197.78,197.79,197.37,197.57,1980.0,194.813,194.8228,194.4091,194.6061,1980.0
2023-03-27 12:10:00,197.63,197.7,197.62,197.7,701.0,194.6652,194.7342,194.6554,194.7342,701.0
2023-03-27 12:15:00,197.67,197.95,197.66,197.95,300.0,194.7046,194.9804,194.6948,194.9804,300.0
2023-03-27 12:20:00,198.0,198.12,198.0,198.09,1027.0,195.0297,195.1479,195.0297,195.1183,1027.0
2023-03-27 12:25:00,198.09,198.1,197.87,197.9,1246.0,195.1183,195.1282,194.9016,194.9312,1246.0
2023-03-27 12:30:00,198.08,198.08,197.86,197.86,450.0,195.1085,195.1085,194.8918,194.8918,450.0
2023-03-27 12:35:00,197.84,197.9,197.69,197.9,1731.0,194.8721,194.9312,194.7243,194.9312,1731.0
2023-03-27 12:40:00,197.81,197.81,197.5,197.5,1020.0,194.8425,194.8425,194.5372,194.5372,1020.0
2023-03-27 12:45:00,197.63,197.99,197.6,197.99,1504.0,194.6652,195.0198,194.6357,195.0198,1504.0
2023-03-27 12:50:00,198.12,198.13,198.04,198.05,304.0,195.1479,195.1577,195.0691,195.0789,304.0
2023-03-27 12:55:00,198.0,198.2,198.0,198.12,529.0,195.0297,195.2267,195.0297,195.1479,529.0
2023-03-27 13:00:00,198.15,198.33,198.06,198.33,1304.0,195.1774,195.3547,195.0888,195.3547,1304.0
2023-03-27 13:05:00,198.12,198.34,198.12,198.34,220.0,195.1479,195.3646,195.1479,195.3646,220.0
2023-03-27 13:10:00,198.31,198.43,198.09,198.43,1131.0,195.335,195.4532,195.1183,195.4532,1131.0
2023-03-27 13:15:00,198.23,198.23,198.22,198.23,106.0,195.2562,195.2562,195.2464,195.2562,106.0
2023-03-27 13:20:00,198.3,198.53,198.3,198.5,700.0,195.3252,195.5517,195.3252,195.5222,700.0
2023-03-27 13:25:00,198.37,198.57,198.36,198.49,1002.0,195.3941,195.5911,195.3843,195.5123,1002.0
2023-03-27 13:30:00,198.51,198.54,198.38,198.5,950.0,195.532,195.5616,195.404,195.5222,950.0
2023-03-27 13:35:00,198.53,198.54,198.35,198.35,1500.0,195.5517,195.5616,195.3744,195.3744,1500.0
2023-03-27 13:40:00,198.55,198.57,198.41,198.45,3961.0,195.5714,195.5911,195.4335,195.4729,3961.0
2023-03-27 13:45:00,198.52,198.56,198.38,198.5,1606.0,195.5419,195.5813,195.404,195.5222,1606.0
2023-03-27 13:50:00,198.39,198.45,198.31,198.31,2544.0,195.4138,195.4729,195.335,195.335,2544.0
2023-03-27 13:55:00,198.24,198.33,198.2,198.2,1412.0,195.2661,195.3547,195.2267,195.2267,1412.0
2023-03-27 14:00:00,198.12,198.12,197.94,197.94,1174.0,195.1479,195.1479,194.9706,194.9706,1174.0
2023-03-27 14:05:00,197.81,197.96,197.81,197.92,700.0,194.8425,194.9903,194.8425,194.9509,700.0
2023-03-27 14:10:00,197.91,197.95,197.9,197.94,719.0,194.941,194.9804,194.9312,194.9706,719.0
2023-03-27 14:15:00,197.93,197.93,197.82,197.89,964.0,194.9607,194.9607,194.8524,194.9213,964.0
2023-03-27 14:20:00,197.94,198.24,197.88,198.11,1135.0,194.9706,195.2661,194.9115,195.138,1135.0
2023-03-27 14:25:00,198.29,198.29,198.15,198.2,1382.0,195.3153,195.3153,195.1774,195.2267,1382.0
2023-03-27 14:30:00,198.27,198.49,198.27,198.46,1124.0,195.2956,195.5123,195.2956,195.4828,1124.0
2023-03-27 14:35:00,198.54,198.54,198.37,198.48,638.0,195.5616,195.5616,195.3941,195.5025,638.0
2023-03-27 14:40:00,198.46,198.53,198.33,198.35,2368.0,195.4828,195.5517,195.3547,195.3744,2368.0
2023-03-27 14:45:00,198.46,198.46,198.25,198.37,1439.0,195.4828,195.4828,195.2759,195.3941,1439.0
2023-03-27 14:50:00,198.35,198.53,198.27,198.39,1935.0,195.3744,195.5517,195.2956,195.4138,1935.0
2023-03-27 14:55:00,198.41,198.61,198.39,198.59,3500.0,195.4335,195.6305,195.4138,195.6108,3500.0
2023-03-27 15:00:00,198.63,198.67,198.34,198.34,9461.0,195.6502,195.6896,195.3646,195.3646,9461.0
2023-03-27 15:05:00,198.33,198.39,198.27,198.39,2307.0,195.3547,195.4138,195.2956,195.4138,2307.0
2023-03-27 15:10:00,198.52,198.52,198.33,198.5,2829.0,195.5419,195.5419,195.3547,195.5222,2829.0
2023-03-27 15:15:00,198.42,198.52,198.34,198.38,4600.0,195.4434,195.5419,195.3646,195.404,4600.0
2023-03-27 15:20:00,198.38,198.55,198.31,198.53,5339.0,195.404,195.5714,195.335,195.5517,5339.0
2023-03-27 15:25:00,198.5,198.63,198.44,198.44,5560.0,195.5222,195.6502,195.4631,195.4631,5560.0
2023-03-27 15:30:00,198.48,198.52,198.36,198.52,4703.0,195.5025,195.5419,195.3843,195.5419,4703.0
2023-03-27 15:35:00,198.5,198.59,198.24,198.35,5128.0,195.5222,195.6108,195.2661,195.3744,5128.0
2023-03-27 15:40:00,198.35,198.6,198.35,198.57,4398.0,195.3744,195.6207,195.3744,195.5911,4398.0
2023-03-27 15:45:00,198.5,198.55,198.26,198.27,5615.0,195.5222,195.5714,195.2858,195.2956,5615.0
2023-03-27 15:50:00,197.98,198.19,197.91,197.99,8950.0,195.01,195.2168,194.941,195.0198,8950.0
2023-03-27 15:55:00,197.96,197.96,197.46,197.6,27851.0,194.9903,194.9903,194.4978,194.6357,27851.0
2023-03-28 09:30:00,196.46,197.63,196.13,197.05,6966.0,193.5128,194.6652,193.1877,194.0939,6966.0
2023-03-28 09:35:00,197.05,197.63,197.04,197.63,700.0,194.0939,194.6652,194.0841,194.6652,700.0
2023-03-28 09:40:00,197.78,197.91,197.78,197.91,200.0,194.813,194.941,194.813,194.941,200.0
2023-03-28 09:45:00,197.9,197.97,197.74,197.89,1000.0,194.9312,195.0001,194.7736,194.9213,1000.0
2023-03-28 09:50:00,197.91,197.91,197.56,197.71,1411.0,194.941,194.941,194.5963,194.744,1411.0
2023-03-28 09:55:00,197.67,197.88,197.58,197.82,2367.0,194.7046,194.9115,194.616,194.8524,2367.0
2023-03-28 10:00:00,197.66,197.87,197.62,197.81,2173.0,194.6948,194.9016,194.6554,194.8425,2173.0
2023-03-28 10:05:00,197.88,198.4,197.88,198.35,3942.0,194.9115,195.4237,194.9115,195.3744,3942.0
2023-03-28 10:10:00,198.13,198.55,197.99,198.31,6129.0,195.1577,195.5714,195.0198,195.335,6129.0
2023-03-28 10:15:00,198.31,198.37,197.82,197.82,2815.0,195.335,195.3941,194.8524,194.8524,2815.0
2023-03-28 10:20:00,197.75,197.75,197.33,197.46,1450.0,194.7834,194.7834,194.3697,194.4978,1450.0
2023-03-28 10:25:00,197.42,197.55,197.15,197.34,2714.0,194.4584,194.5864,194.1924,194.3796,2714.0
2023-03-28 10:30:00,197.34,197.46,196.82,196.82,1979.0,194.3796,194.4978,193.8674,193.8674,1979.0
2023-03-28 10:35:00,196.8,197.04,196.8,196.88,804.0,193.8477,194.0841,193.8477,193.9265,804.0
2023-03-28 10:40:00,196.73,197.03,196.73,197.03,400.0,193.7787,194.0742,193.7787,194.0742,400.0
2023-03-28 10:45:00,197.07,197.14,197.04,197.14,1300.0,194.1136,194.1826,194.0841,194.1826,1300.0
2023-03-28 10:50:00,197.13,197.19,196.83,196.83,921.0,194.1727,194.2318,193.8772,193.8772,921.0
2023-03-28 10:55:00,196.7,196.8,196.59,196.7,1623.0,193.7492,193.8477,193.6408,193.7492,1623.0
2023-03-28 11:00:00,196.83,196.93,196.78,196.93,1400.0,193.8772,193.9757,193.828,193.9757,1400.0
2023-03-28 11:05:00,196.75,196.75,196.75,196.75,100.0,193.7984,193.7984,193.7984,193.7984,100.0
2023-03-28 11:10:00,196.79,196.79,196.54,196.54,1881.0,193.8378,193.8378,193.5916,193.5916,1881.0
2023-03-28 11:15:00,196.63,196.63,196.53,196.54,410.0,193.6802,193.6802,193.5817,193.5916,410.0
2023-03-28 11:20:00,196.45,196.68,196.44,196.56,1081.0,193.5029,193.7295,193.4931,193.6113,1081.0
2023-03-28 11:25:00,196.55,196.56,196.26,196.4,1958.0,193.6014,193.6113,193.3158,193.4537,1958.0
2023-03-28 11:30:00,196.4,196.4,196.14,196.14,850.0,193.4537,193.4537,193.1976,193.1976,850.0
2023-03-28 11:35:00,196.02,196.44,196.02,196.44,1321.0,193.0794,193.4931,193.0794,193.4931,1321.0
2023-03-28 11:40:00,196.25,196.25,196.25,196.25,300.0,193.3059,193.3059,193.3059,193.3059,300.0
2023-03-28 11:45:00,196.19,196.19,195.92,195.92,1334.0,193.2468,193.2468,192.9809,192.9809,1334.0
2023-03-28 11:50:00,195.92,196.03,195.92,195.99,1047.0,192.9809,193.0892,192.9809,193.0498,1047.0
2023-03-28 11:55:00,196.03,196.08,195.87,196.08,2401.0,193.0892,193.1385,192.9316,193.1385,2401.0
2023-03-28 12:00:00,196.18,196.36,196.18,196.22,859.0,193.237,193.4143,193.237,193.2764,859.0
2023-03-28 12:05:00,196.3,196.3,196.2,196.2,300.0,193.3552,193.3552,193.2567,193.2567,300.0
2023-03-28 12:10:00,196.22,196.22,196.1,196.21,1288.0,193.2764,193.2764,193.1582,193.2665,1288.0
2023-03-28 12:15:00,196.13,196.13,196.12,196.12,400.0,193.1877,193.1877,193.1779,193.1779,400.0
2023-03-28 12:20:00,196.08,196.36,196.08,196.21,1123.0,193.1385,193.4143,193.1385,193.2665,1123.0
2023-03-28 12:25:00,196.16,196.16,196.08,196.09,302.0,193.2173,193.2173,193.1385,193.1483,302.0
2023-03-28 12:30:00,196.09,196.09,195.65,195.67,1706.0,193.1483,193.1483,192.7149,192.7346,1706.0
2023-03-28 12:35:00,195.74,195.92,195.73,195.77,1604.0,192.8036,192.9809,192.7937,192.8331,1604.0
2023-03-28 12:40:00,195.84,195.96,195.77,195.96,962.0,192.9021,193.0203,192.8331,193.0203,962.0
2023-03-28 12:45:00,195.68,195.68,195.62,195.62,1111.0,192.7445,192.7445,192.6854,192.6854,1111.0
2023-03-28 12:50:00,195.56,195.57,195.56,195.57,200.0,192.6263,192.6361,192.6263,192.6361,200.0
2023-03-28 12:55:00,195.47,195.53,195.46,195.53,1637.0,192.5376,192.5967,192.5278,192.5967,1637.0
2023-03-28 13:00:00,195.55,195.68,195.55,195.56,1435.0,192.6164,192.7445,192.6164,192.6263,1435.0
2023-03-28 13:05:00,195.5,195.51,195.5,195.51,300.0,192.5672,192.577,192.5672,192.577,300.0
2023-03-28 13:10:00,195.56,195.56,195.38,195.38,1153.0,192.6263,192.6263,192.449,192.449,1153.0
2023-03-28 13:15:00,195.18,195.26,195.1,195.19,1204.0,192.252,192.3308,192.1732,192.2618,1204.0
2023-03-28 13:20:00,195.1,195.41,195.1,195.35,19310.0,192.1732,192.4785,192.1732,192.4194,19310.0
2023-03-28 13:25:00,195.36,195.43,195.34,195.43,668.0,192.4293,192.4982,192.4096,192.4982,668.0
2023-03-28 13:30:00,195.51,195.51,195.23,195.28,1680.0,192.577,192.577,192.3012,192.3505,1680.0
2023-03-28 13:35:00,195.16,195.22,195.02,195.02,1700.0,192.2323,192.2914,192.0944,192.0944,1700.0
2023-03-28 13:40:00,195.0,195.0,194.87,194.95,1502.0,192.0747,192.0747,191.9466,192.0254,1502.0
2023-03-28 13:45:00,195.03,195.15,195.02,195.15,1000.0,192.1042,192.2224,192.0944,192.2224,1000.0
2023-03-28 13:50:00,195.17,195.24,195.07,195.13,800.0,192.2421,192.3111,192.1436,192.2027,800.0
2023-03-28 13:55:00,195.07,195.08,194.97,194.97,857.0,192.1436,192.1535,192.0451,192.0451,857.0
2023-03-28 14:00:00,195.07,195.28,195.02,195.28,811.0,192.1436,192.3505,192.0944,192.3505,811.0
2023-03-28 14:05:00,195.21,195.21,195.05,195.05,1600.0,192.2815,192.2815,192.1239,192.1239,1600.0
2023-03-28 14:10:00,195.04,195.11,194.97,195.01,1583.0,192.1141,192.183,192.0451,192.0845,1583.0
2023-03-28 14:15:00,195.02,195.1,194.86,194.86,1898.0,192.0944,192.1732,191.9368,191.9368,1898.0
2023-03-28 14:20:00,194.93,194.94,194.81,194.81,957.0,192.0057,192.0156,191.8875,191.8875,957.0
2023-03-28 14:25:00,194.74,194.88,194.64,194.83,2161.0,191.8186,191.9565,191.7201,191.9072,2161.0
2023-03-28 14:30:00,194.89,194.89,194.79,194.81,1011.0,191.9663,191.9663,191.8678,191.8875,1011.0
2023-03-28 14:35:00,194.86,195.07,194.86,194.9,2111.0,191.9368,192.1436,191.9368,191.9762,2111.0
2023-03-28 14:40:00,195.02,195.04,194.97,195.04,906.0,192.0944,192.1141,192.0451,192.1141,906.0
2023-03-28 14:45:00,195.1,195.25,195.1,195.1,873.0,192.1732,192.3209,192.1732,192.1732,873.0
2023-03-28 14:50:00,195.18,195.19,195.03,195.1,1878.0,192.252,192.2618,192.1042,192.1732,1878.0
2023-03-28 14:55:00,195.06,195.22,195.06,195.22,706.0,192.1338,192.2914,192.1338,192.2914,706.0
2023-03-28 15:00:00,195.23,195.4,195.22,195.27,600.0,192.3012,192.4687,192.2914,192.3406,600.0
2023-03-28 15:05:00,195.24,195.44,195.22,195.37,1904.0,192.3111,192.5081,192.2914,192.4391,1904.0
2023-03-28 15:10:00,195.44,195.49,195.15,195.15,1511.0,192.5081,192.5573,192.2224,192.2224,1511.0
2023-03-28 15:15:00,195.13,195.22,195.05,195.19,1215.0,192.2027,192.2914,192.1239,192.2618,1215.0
2023-03-28 15:20:00,195.21,195.31,195.14,195.15,1000.0,192.2815,192.38,192.2126,192.2224,1000.0
2023-03-28 15:25:00,195.15,195.15,194.98,195.06,2614.0,192.2224,192.2224,192.055,192.1338,2614.0
2023-03-28 15:30:00,194.96,195.02,194.76,194.97,3909.0,192.0353,192.0944,191.8383,192.0451,3909.0
2023-03-28 15:35:00,195.07,195.19,195.03,195.17,2937.0,192.1436,192.2618,192.1042,192.2421,2937.0
2023-03-28 15:40:00,195.25,195.27,195.16,195.16,2910.0,192.3209,192.3406,192.2323,192.2323,2910.0
2023-03-28 15:45:00,195.14,195.15,194.99,195.02,3085.0,192.2126,192.2224,192.0648,192.0944,3085.0
2023-03-28 15:50:00,195.09,195.21,195.04,195.05,17358.0,192.1633,192.2815,192.1141,192.1239,17358.0
2023-03-28 15:55:00,195.05,195.5,194.83,195.46,35907.0,192.1239,192.5672,191.9072,192.5278,35907.0
2023-03-29 09:30:00,198.28,198.29,197.49,197.49,5605.0,195.3055,195.3153,194.5273,194.5273,5605.0
2023-03-29 09:35:00,197.49,197.49,197.49,197.49,0.0,194.5273,194.5273,194.5273,194.5273,0.0
2023-03-29 09:40:00,198.06,198.97,198.06,198.34,1597.0,195.0888,195.9851,195.0888,195.3646,1597.0
2023-03-29 09:45:00,198.99,199.44,198.66,198.79,3044.0,196.0048,196.4481,195.6798,195.8078,3044.0
2023-03-29 09:50:00,199.0,199.01,198.33,198.33,755.0,196.0147,196.0245,195.3547,195.3547,755.0
2023-03-29 09:55:00,198.36,198.36,198.04,198.19,500.0,195.3843,195.3843,195.0691,195.2168,500.0
2023-03-29 10:00:00,198.18,198.63,198.11,198.63,1000.0,195.207,195.6502,195.138,195.6502,1000.0
2023-03-29 10:05:00,198.79,199.17,198.68,199.16,1240.0,195.8078,196.1821,195.6995,196.1723,1240.0
2023-03-29 10:10:00,199.16,199.23,198.65,198.66,4545.0,196.1723,196.2412,195.6699,195.6798,4545.0
2023-03-29 10:15:00,198.42,198.43,198.23,198.43,860.0,195.4434,195.4532,195.2562,195.4532,860.0
2023-03-29 10:20:00,198.24,198.24,198.11,198.11,203.0,195.2661,195.2661,195.138,195.138,203.0
2023-03-29 10:25:00,197.92,197.96,197.8,197.8,1010.0,194.9509,194.9903,194.8327,194.8327,1010.0
2023-03-29 10:30:00,197.97,197.99,197.79,197.82,1000.0,195.0001,195.0198,194.8228,194.8524,1000.0
2023-03-29 10:35:00,198.01,198.24,197.81,197.85,1513.0,195.0395,195.2661,194.8425,194.8819,1513.0
2023-03-29 10:40:00,197.65,197.71,197.58,197.63,700.0,194.6849,194.744,194.616,194.6652,700.0
2023-03-29 10:45:00,197.59,197.7,197.58,197.58,604.0,194.6258,194.7342,194.616,194.616,604.0
2023-03-29 10:50:00,197.58,197.76,197.58,197.67,545.0,194.616,194.7933,194.616,194.7046,545.0
2023-03-29 10:55:00,197.6,197.6,197.38,197.4,1239.0,194.6357,194.6357,194.419,194.4387,1239.0
2023-03-29 11:00:00,197.41,197.72,197.4,197.71,1117.0,194.4485,194.7539,194.4387,194.744,1117.0
2023-03-29 11:05:00,197.57,197.57,197.41,197.42,800.0,194.6061,194.6061,194.4485,194.4584,800.0
2023-03-29 11:10:00,197.41,197.57,197.37,197.5,2190.0,194.4485,194.6061,194.4091,194.5372,2190.0
2023-03-29 11:15:00,197.46,197.61,197.29,197.33,3575.0,194.4978,194.6455,194.3303,194.3697,3575.0
2023-03-29 11:20:00,197.33,197.43,197.3,197.3,2050.0,194.3697,194.4682,194.3402,194.3402,2050.0
2023-03-29 11:25:00,197.33,197.43,197.33,197.43,726.0,194.3697,194.4682,194.3697,194.4682,726.0
2023-03-29 11:30:00,197.45,197.6,197.37,197.58,3033.0,194.4879,194.6357,194.4091,194.616,3033.0
2023-03-29 11:35:00,197.65,197.94,197.64,197.81,900.0,194.6849,194.9706,194.6751,194.8425,900.0
2023-03-29 11:40:00,197.67,197.67,197.61,197.61,330.0,194.7046,194.7046,194.6455,194.6455,330.0
2023-03-29 11:45:00,197.67,197.68,197.61,197.64,804.0,194.7046,194.7145,194.6455,194.6751,804.0
2023-03-29 11:50:00,197.71,197.96,197.7,197.96,1506.0,194.744,194.9903,194.7342,194.9903,1506.0
2023-03-29 11:55:00,197.98,198.02,197.82,197.83,1320.0,195.01,195.0494,194.8524,194.8622,1320.0
2023-03-29 12:00:00,197.83,197.84,197.82,197.84,200.0,194.8622,194.8721,194.8524,194.8721,200.0
2023-03-29 12:05:00,197.76,197.76,197.38,197.43,2267.0,194.7933,194.7933,194.419,194.4682,2267.0
2023-03-29 12:10:00,197.55,197.74,197.55,197.74,1050.0,194.5864,194.7736,194.5864,194.7736,1050.0
2023-03-29 12:15:00,197.56,197.6,197.44,197.6,1000.0,194.5963,194.6357,194.4781,194.6357,1000.0
2023-03-29 12:20:00,197.69,197.76,197.63,197.65,1120.0,194.7243,194.7933,194.6652,194.6849,1120.0
2023-03-29 12:25:00,197.73,197.83,197.73,197.83,664.0,194.7637,194.8622,194.7637,194.8622,664.0
2023-03-29 12:30:00,197.74,197.92,197.72,197.88,2456.0,194.7736,194.9509,194.7539,194.9115,2456.0
2023-03-29 12:35:00,197.88,197.89,197.87,197.89,553.0,194.9115,194.9213,194.9016,194.9213,553.0
2023-03-29 12:40:00,197.82,197.83,197.67,197.67,1794.0,194.8524,194.8622,194.7046,194.7046,1794.0
2023-03-29 12:45:00,197.74,197.74,197.4,197.5,1221.0,194.7736,194.7736,194.4387,194.5372,1221.0
2023-03-29 12:50:00,197.47,197.47,197.3,197.31,627.0,194.5076,194.5076,194.3402,194.35,627.0
2023-03-29 12:55:00,197.21,197.21,197.11,197.12,844.0,194.2515,194.2515,194.153,194.1629,844.0
2023-03-29 13:00:00,197.04,197.1,196.94,196.96,4181.0,194.0841,194.1432,193.9856,194.0053,4181.0
2023-03-29 13:05:00,196.98,197.33,196.97,197.33,5012.0,194.025,194.3697,194.0151,194.3697,5012.0
2023-03-29 13:10:00,197.43,197.66,197.43,197.66,501.0,194.4682,194.6948,194.4682,194.6948,501.0
2023-03-29 13:15:00,197.96,197.96,197.96,197.96,100.0,194.9903,194.9903,194.9903,194.9903,100.0
2023-03-29 13:20:00,198.0,198.01,197.88,197.94,802.0,195.0297,195.0395,194.9115,194.9706,802.0
2023-03-29 13:25:00,198.01,198.06,197.88,197.98,1615.0,195.0395,195.0888,194.9115,195.01,1615.0
2023-03-29 13:30:00,198.01,198.01,197.85,197.85,400.0,195.0395,195.0395,194.8819,194.8819,400.0
2023-03-29 13:35:00,197.69,197.69,197.64,197.64,410.0,194.7243,194.7243,194.6751,194.6751,410.0
2023-03-29 13:40:00,197.63,197.71,197.6,197.6,801.0,194.6652,194.744,194.6357,194.6357,801.0
2023-03-29 13:45:00,197.76,197.76,197.68,197.68,200.0,194.7933,194.7933,194.7145,194.7145,200.0
2023-03-29 13:50:00,197.69,197.69,197.6,197.6,300.0,194.7243,194.7243,194.6357,194.6357,300.0
2023-03-29 13:55:00,197.58,197.77,197.52,197.77,1000.0,194.616,194.8031,194.5569,194.8031,1000.0
2023-03-29 14:00:00,197.83,197.91,197.69,197.91,747.0,194.8622,194.941,194.7243,194.941,747.0
2023-03-29 14:05:00,198.0,198.09,197.95,198.0,1900.0,195.0297,195.1183,194.9804,195.0297,1900.0
2023-03-29 14:10:00,198.0,198.0,197.82,197.82,1695.0,195.0297,195.0297,194.8524,194.8524,1695.0
2023-03-29 14:15:00,197.82,197.82,197.53,197.53,1236.0,194.8524,194.8524,194.5667,194.5667,1236.0
2023-03-29 14:20:00,197.48,197.93,197.48,197.93,914.0,194.5175,194.9607,194.5175,194.9607,914.0
2023-03-29 14:25:00,197.99,198.04,197.86,198.0,2892.0,195.0198,195.0691,194.8918,195.0297,2892.0
2023-03-29 14:30:00,197.96,198.03,197.95,198.02,1200.0,194.9903,195.0592,194.9804,195.0494,1200.0
2023-03-29 14:35:00,197.96,198.07,197.94,198.03,1900.0,194.9903,195.0986,194.9706,195.0592,1900.0
2023-03-29 14:40:00,198.09,198.1,197.95,198.03,9283.0,195.1183,195.1282,194.9804,195.0592,9283.0
2023-03-29 14:45:00,198.05,198.12,197.98,198.06,4148.0,195.0789,195.1479,195.01,195.0888,4148.0
2023-03-29 14:50:00,198.16,198.16,197.91,198.02,6803.0,195.1873,195.1873,194.941,195.0494,6803.0
2023-03-29 14:55:00,198.12,198.17,198.08,198.13,3332.0,195.1479,195.1971,195.1085,195.1577,3332.0
2023-03-29 15:00:00,198.1,198.18,197.86,198.05,6641.0,195.1282,195.207,194.8918,195.0789,6641.0
2023-03-29 15:05:00,197.87,198.13,197.86,198.13,1400.0,194.9016,195.1577,194.8918,195.1577,1400.0
2023-03-29 15:10:00,198.15,198.17,198.15,198.17,300.0,195.1774,195.1971,195.1774,195.1971,300.0
2023-03-29 15:15:00,198.18,198.29,198.11,198.29,11296.0,195.207,195.3153,195.138,195.3153,11296.0
2023-03-29 15:20:00,198.29,198.35,198.25,198.25,4060.0,195.3153,195.3744,195.2759,195.2759,4060.0
2023-03-29 15:25:00,198.3,198.37,198.17,198.37,5200.0,195.3252,195.3941,195.1971,195.3941,5200.0
2023-03-29 15:30:00,198.34,198.36,198.25,198.25,10251.0,195.3646,195.3843,195.2759,195.2759,10251.0
2023-03-29 15:35:00,198.21,198.23,198.03,198.04,16702.0,195.2365,195.2562,195.0592,195.0691,16702.0
2023-03-29 15:40:00,198.02,198.43,198.0,198.42,9705.0,195.0494,195.4532,195.0297,195.4434,9705.0
2023-03-29 15:45:00,198.38,198.48,198.26,198.43,10550.0,195.404,195.5025,195.2858,195.4532,10550.0
2023-03-29 15:50:00,198.48,198.67,198.41,198.46,18397.0,195.5025,195.6896,195.4335,195.4828,18397.0
2023-03-29 15:55:00,198.46,198.75,198.16,198.74,54010.0,195.4828,195.7684,195.1873,195.7586,54010.0
2023-03-30 09:30:00,201.07,201.68,200.0,201.66,3876.0,198.0536,198.6545,196.9997,198.6348,3876.0
2023-03-30 09:35:00,200.13,200.44,200.13,200.44,250.0,197.1277,197.4331,197.1277,197.4331,250.0
2023-03-30 09:40:00,200.81,201.12,200.61,201.09,1000.0,197.7975,198.1029,197.6005,198.0733,1000.0
2023-03-30 09:45:00,200.59,201.25,200.59,201.25,905.0,197.5808,198.2309,197.5808,198.2309,905.0
2023-03-30 09:50:00,201.34,202.05,201.27,202.05,2228.0,198.3196,199.0189,198.2506,199.0189,2228.0
2023-03-30 09:55:00,201.87,202.26,201.84,201.84,1199.0,198.8416,199.2258,198.8121,198.8121,1199.0
2023-03-30 10:00:00,202.01,202.22,201.47,201.58,1600.0,198.9795,199.1864,198.4476,198.556,1600.0
2023-03-30 10:05:00,201.42,201.42,200.98,200.98,1105.0,198.3984,198.3984,197.965,197.965,1105.0
2023-03-30 10:10:00,201.0,201.08,200.16,200.2,2100.0,197.9847,198.0635,197.1573,197.1967,2100.0
2023-03-30 10:15:00,200.34,200.46,200.14,200.46,1400.0,197.3346,197.4528,197.1376,197.4528,1400.0
2023-03-30 10:20:00,200.3,200.3,200.3,200.3,280.0,197.2952,197.2952,197.2952,197.2952,280.0
2023-03-30 10:25:00,200.64,201.09,200.5,200.89,2301.0,197.6301,198.0733,197.4922,197.8763,2301.0
2023-03-30 10:30:00,200.88,201.07,200.44,200.5,3088.0,197.8665,198.0536,197.4331,197.4922,3088.0
2023-03-30 10:35:00,200.43,200.58,200.42,200.45,2018.0,197.4232,197.571,197.4134,197.4429,2018.0
2023-03-30 10:40:00,200.47,200.74,200.47,200.72,1706.0,197.4626,197.7286,197.4626,197.7089,1706.0
2023-03-30 10:45:00,200.79,200.79,200.69,200.78,810.0,197.7778,197.7778,197.6793,197.768,810.0
2023-03-30 10:50:00,200.75,200.88,200.75,200.88,500.0,197.7384,197.8665,197.7384,197.8665,500.0
2023-03-30 10:55:00,200.97,201.5,200.78,200.78,14438.0,197.9551,198.4772,197.768,197.768,14438.0
2023-03-30 11:00:00,200.73,200.8,200.73,200.79,400.0,197.7187,197.7877,197.7187,197.7778,400.0
2023-03-30 11:05:00,200.71,200.95,200.65,200.91,1902.0,197.699,197.9354,197.6399,197.896,1902.0
2023-03-30 11:10:00,201.0,201.05,200.72,200.72,3497.0,197.9847,198.0339,197.7089,197.7089,3497.0
2023-03-30 11:15:00,200.78,200.8,200.72,200.8,679.0,197.768,197.7877,197.7089,197.7877,679.0
2023-03-30 11:20:00,200.81,200.93,200.76,200.83,1000.0,197.7975,197.9157,197.7483,197.8172,1000.0
2023-03-30 11:25:00,200.8,200.82,200.64,200.76,1500.0,197.7877,197.8074,197.6301,197.7483,1500.0
2023-03-30 11:30:00,200.77,200.77,200.37,200.48,3090.0,197.7581,197.7581,197.3641,197.4725,3090.0
2023-03-30 11:35:00,200.49,200.55,200.37,200.44,1900.0,197.4823,197.5414,197.3641,197.4331,1900.0
2023-03-30 11:40:00,200.49,200.63,200.39,200.56,1900.0,197.4823,197.6202,197.3838,197.5513,1900.0
2023-03-30 11:45:00,200.51,200.51,200.24,200.26,1301.0,197.502,197.502,197.2361,197.2558,1301.0
2023-03-30 11:50:00,200.17,200.17,199.9,199.9,2465.0,197.1671,197.1671,196.9012,196.9012,2465.0
2023-03-30 11:55:00,200.0,200.11,199.86,199.96,2782.0,196.9997,197.108,196.8618,196.9603,2782.0
2023-03-30 12:00:00,199.88,199.95,199.8,199.81,1000.0,196.8815,196.9504,196.8027,196.8125,1000.0
2023-03-30 12:05:00,199.75,199.83,199.53,199.82,3713.0,196.7534,196.8322,196.5367,196.8224,3713.0
2023-03-30 12:10:00,199.73,199.74,199.68,199.74,571.0,196.7337,196.7436,196.6845,196.7436,571.0
2023-03-30 12:15:00,199.62,199.62,199.48,199.6,700.0,196.6254,196.6254,196.4875,196.6057,700.0
2023-03-30 12:20:00,199.61,199.69,199.57,199.63,1321.0,196.6155,196.6943,196.5761,196.6352,1321.0
2023-03-30 12:25:00,199.74,199.9,199.74,199.9,1630.0,196.7436,196.9012,196.7436,196.9012,1630.0
2023-03-30 12:30:00,199.86,199.86,199.67,199.67,800.0,196.8618,196.8618,196.6746,196.6746,800.0
2023-03-30 12:35:00,199.55,199.55,199.37,199.43,1307.0,196.5564,196.5564,196.3791,196.4382,1307.0
2023-03-30 12:40:00,199.47,199.57,199.33,199.38,1300.0,196.4776,196.5761,196.3397,196.389,1300.0
2023-03-30 12:45:00,199.48,199.53,199.35,199.35,1105.0,196.4875,196.5367,196.3594,196.3594,1105.0
2023-03-30 12:50:00,199.45,199.6,199.39,199.57,1318.0,196.4579,196.6057,196.3988,196.5761,1318.0
2023-03-30 12:55:00,199.76,199.95,199.76,199.81,435.0,196.7633,196.9504,196.7633,196.8125,435.0
2023-03-30 13:00:00,199.84,199.91,199.8,199.91,300.0,196.8421,196.911,196.8027,196.911,300.0
2023-03-30 13:05:00,199.83,199.83,199.76,199.76,406.0,196.8322,196.8322,196.7633,196.7633,406.0
2023-03-30 13:10:00,199.75,199.75,199.54,199.54,1040.0,196.7534,196.7534,196.5466,196.5466,1040.0
2023-03-30 13:15:00,199.48,199.48,199.25,199.25,769.0,196.4875,196.4875,196.2609,196.2609,769.0
2023-03-30 13:20:00,199.45,199.53,199.37,199.37,1302.0,196.4579,196.5367,196.3791,196.3791,1302.0
2023-03-30 13:25:00,199.43,199.43,199.35,199.35,200.0,196.4382,196.4382,196.3594,196.3594,200.0
2023-03-30 13:30:00,199.36,199.36,199.28,199.28,200.0,196.3693,196.3693,196.2905,196.2905,200.0
2023-03-30 13:35:00,199.24,199.26,199.11,199.16,1001.0,196.2511,196.2708,196.123,196.1723,1001.0
2023-03-30 13:40:00,199.17,199.17,199.04,199.15,400.0,196.1821,196.1821,196.0541,196.1624,400.0
2023-03-30 13:45:00,199.19,199.34,199.17,199.34,683.0,196.2018,196.3496,196.1821,196.3496,683.0
2023-03-30 13:50:00,199.34,199.34,199.34,199.34,0.0,196.3496,196.3496,196.3496,196.3496,0.0
2023-03-30 13:55:00,199.26,199.48,199.2,199.48,1233.0,196.2708,196.4875,196.2117,196.4875,1233.0
2023-03-30 14:00:00,199.5,199.82,199.5,199.8,3500.0,196.5072,196.8224,196.5072,196.8027,3500.0
2023-03-30 14:05:00,199.81,199.92,199.79,199.79,1270.0,196.8125,196.9209,196.7928,196.7928,1270.0
2023-03-30 14:10:00,199.87,199.96,199.78,199.96,400.0,196.8716,196.9603,196.783,196.9603,400.0
2023-03-30 14:15:00,199.86,200.04,199.86,200.03,1068.0,196.8618,197.0391,196.8618,197.0292,1068.0
2023-03-30 14:20:00,200.07,200.14,200.07,200.13,300.0,197.0686,197.1376,197.0686,197.1277,300.0
2023-03-30 14:25:00,200.13,200.37,200.13,200.37,617.0,197.1277,197.3641,197.1277,197.3641,617.0
2023-03-30 14:30:00,200.31,200.44,200.31,200.36,300.0,197.305,197.4331,197.305,197.3543,300.0
2023-03-30 14:35:00,200.34,200.34,200.08,200.08,1549.0,197.3346,197.3346,197.0785,197.0785,1549.0
2023-03-30 14:40:00,199.88,199.9,199.83,199.83,700.0,196.8815,196.9012,196.8322,196.8322,700.0
2023-03-30 14:45:00,199.77,199.77,199.77,199.77,222.0,196.7731,196.7731,196.7731,196.7731,222.0
2023-03-30 14:50:00,199.75,199.95,199.74,199.95,800.0,196.7534,196.9504,196.7436,196.9504,800.0
2023-03-30 14:55:00,199.92,199.92,199.79,199.79,1608.0,196.9209,196.9209,196.7928,196.7928,1608.0
2023-03-30 15:00:00,199.83,199.86,199.81,199.86,300.0,196.8322,196.8618,196.8125,196.8618,300.0
2023-03-30 15:05:00,199.97,199.97,199.67,199.67,1000.0,196.9701,196.9701,196.6746,196.6746,1000.0
2023-03-30 15:10:00,199.59,199.76,199.59,199.76,300.0,196.5958,196.7633,196.5958,196.7633,300.0
2023-03-30 15:15:00,199.62,199.62,199.53,199.59,1306.0,196.6254,196.6254,196.5367,196.5958,1306.0
2023-03-30 15:20:00,199.74,199.82,199.65,199.65,700.0,196.7436,196.8224,196.6549,196.6549,700.0
2023-03-30 15:25:00,199.69,199.86,199.68,199.86,700.0,196.6943,196.8618,196.6845,196.8618,700.0
2023-03-30 15:30:00,199.87,200.1,199.83,199.89,4176.0,196.8716,197.0982,196.8322,196.8913,4176.0
2023-03-30 15:35:00,199.86,200.02,199.83,199.95,1905.0,196.8618,197.0194,196.8322,196.9504,1905.0
2023-03-30 15:40:00,199.94,199.95,199.5,199.58,5294.0,196.9406,196.9504,196.5072,196.586,5294.0
2023-03-30 15:45:00,199.6,199.69,199.42,199.5,4297.0,196.6057,196.6943,196.4284,196.5072,4297.0
2023-03-30 15:50:00,199.7,199.73,199.4,199.53,5847.0,196.7042,196.7337,196.4087,196.5367,5847.0
2023-03-30 15:55:00,199.46,199.75,199.26,199.71,31027.0,196.4678,196.7534,196.2708,196.714,31027.0
2023-03-31 09:30:00,200.39,200.86,198.99,200.27,6924.0,197.3838,197.8468,196.0048,197.2656,6924.0
2023-03-31 09:35:00,200.2,200.64,199.77,200.52,2911.0,197.1967,197.6301,196.7731,197.5119,2911.0
2023-03-31 09:40:00,200.5,200.69,200.08,200.28,2906.0,197.4922,197.6793,197.0785,197.2755,2906.0
2023-03-31 09:45:00,200.24,200.93,200.23,200.69,7509.0,197.2361,197.9157,197.2262,197.6793,7509.0
2023-03-31 09:50:00,200.85,200.93,200.1,200.25,18956.0,197.8369,197.9157,197.0982,197.2459,18956.0
2023-03-31 09:55:00,200.26,200.52,200.24,200.52,10250.0,197.2558,197.5119,197.2361,197.5119,10250.0
2023-03-31 10:00:00,200.51,200.76,200.3,200.39,5085.0,197.502,197.7483,197.2952,197.3838,5085.0
2023-03-31 10:05:00,200.55,200.63,200.15,200.15,4570.0,197.5414,197.6202,197.1474,197.1474,4570.0
2023-03-31 10:10:00,200.12,200.34,199.95,200.09,4950.0,197.1179,197.3346,196.9504,197.0883,4950.0
2023-03-31 10:15:00,200.0,200.44,200.0,200.44,2602.0,196.9997,197.4331,196.9997,197.4331,2602.0
2023-03-31 10:20:00,200.39,200.53,200.31,200.4,4077.0,197.3838,197.5217,197.305,197.3937,4077.0
2023-03-31 10:25:00,200.42,200.75,200.36,200.5,3567.0,197.4134,197.7384,197.3543,197.4922,3567.0
2023-03-31 10:30:00,200.49,200.59,200.37,200.54,6871.0,197.4823,197.5808,197.3641,197.5316,6871.0
2023-03-31 10:35:00,200.56,200.78,200.41,200.47,7956.0,197.5513,197.768,197.4035,197.4626,7956.0
2023-03-31 10:40:00,200.56,200.94,200.49,200.74,6483.0,197.5513,197.9256,197.4823,197.7286,6483.0
2023-03-31 10:45:00,200.85,200.87,200.72,200.81,6012.0,197.8369,197.8566,197.7089,197.7975,6012.0
2023-03-31 10:50:00,200.83,200.83,200.4,200.67,3021.0,197.8172,197.8172,197.3937,197.6596,3021.0
2023-03-31 10:55:00,200.68,200.78,200.51,200.75,1601.0,197.6695,197.768,197.502,197.7384,1601.0
2023-03-31 11:00:00,200.69,200.75,200.65,200.66,2514.0,197.6793,197.7384,197.6399,197.6498,2514.0
2023-03-31 11:05:00,200.66,200.7,200.32,200.55,10338.0,197.6498,197.6892,197.3149,197.5414,10338.0
2023-03-31 11:10:00,200.61,200.75,200.5,200.56,16766.0,197.6005,197.7384,197.4922,197.5513,16766.0
2023-03-31 11:15:00,200.63,200.89,200.58,200.88,20547.0,197.6202,197.8763,197.571,197.8665,20547.0
2023-03-31 11:20:00,200.88,201.25,200.83,201.12,5775.0,197.8665,198.2309,197.8172,198.1029,5775.0
2023-03-31 11:25:00,201.16,201.23,200.73,200.77,2216.0,198.1423,198.2112,197.7187,197.7581,2216.0
2023-03-31 11:30:00,200.84,201.19,200.77,201.18,3634.0,197.8271,198.1718,197.7581,198.162,3634.0
2023-03-31 11:35:00,201.25,201.31,201.09,201.16,3273.0,198.2309,198.29,198.0733,198.1423,3273.0
2023-03-31 11:40:00,201.15,201.31,200.85,201.16,3500.0,198.1324,198.29,197.8369,198.1423,3500.0
2023-03-31 11:45:00,201.14,201.28,201.08,201.27,1449.0,198.1226,198.2605,198.0635,198.2506,1449.0
2023-03-31 11:50:00,201.24,201.57,201.24,201.32,3869.0,198.2211,198.5461,198.2211,198.2999,3869.0
2023-03-31 11:55:00,201.46,201.6,201.41,201.51,1816.0,198.4378,198.5757,198.3885,198.487,1816.0
2023-03-31 12:00:00,201.52,201.52,201.22,201.3,3324.0,198.4969,198.4969,198.2014,198.2802,3324.0
2023-03-31 12:05:00,201.43,201.67,201.17,201.29,12812.0,198.4082,198.6446,198.1521,198.2703,12812.0
2023-03-31 12:10:00,201.42,201.47,201.39,201.47,1099.0,198.3984,198.4476,198.3688,198.4476,1099.0
2023-03-31 12:15:00,201.46,201.84,201.4,201.84,1891.0,198.4378,198.8121,198.3787,198.8121,1891.0
2023-03-31 12:20:00,201.84,201.85,201.52,201.62,1300.0,198.8121,198.8219,198.4969,198.5954,1300.0
2023-03-31 12:25:00,201.77,201.78,201.61,201.61,1900.0,198.7431,198.753,198.5855,198.5855,1900.0
2023-03-31 12:30:00,201.71,201.74,201.59,201.65,1611.0,198.684,198.7136,198.5658,198.6249,1611.0
2023-03-31 12:35:00,201.65,201.66,201.34,201.34,2346.0,198.6249,198.6348,198.3196,198.3196,2346.0
2023-03-31 12:40:00,201.34,201.43,201.34,201.42,700.0,198.3196,198.4082,198.3196,198.3984,700.0
2023-03-31 12:45:00,201.14,201.29,201.04,201.29,1577.0,198.1226,198.2703,198.0241,198.2703,1577.0
2023-03-31 12:50:00,201.29,201.38,201.15,201.15,4211.0,198.2703,198.359,198.1324,198.1324,4211.0
2023-03-31 12:55:00,201.23,201.3,201.16,201.25,3511.0,198.2112,198.2802,198.1423,198.2309,3511.0
2023-03-31 13:00:00,201.27,201.38,201.12,201.13,2100.0,198.2506,198.359,198.1029,198.1127,2100.0
2023-03-31 13:05:00,201.14,201.25,201.09,201.25,1080.0,198.1226,198.2309,198.0733,198.2309,1080.0
2023-03-31 13:10:00,201.28,201.3,201.11,201.25,3800.0,198.2605,198.2802,198.093,198.2309,3800.0
2023-03-31 13:15:00,201.29,201.37,201.2,201.37,2106.0,198.2703,198.3491,198.1817,198.3491,2106.0
2023-03-31 13:20:00,201.27,201.27,201.15,201.26,577.0,198.2506,198.2506,198.1324,198.2408,577.0
2023-03-31 13:25:00,201.25,201.25,201.06,201.14,1234.0,198.2309,198.2309,198.0438,198.1226,1234.0
2023-03-31 13:30:00,201.11,201.11,200.9,200.9,800.0,198.093,198.093,197.8862,197.8862,800.0
2023-03-31 13:35:00,200.84,201.19,200.84,201.19,2289.0,197.8271,198.1718,197.8271,198.1718,2289.0
2023-03-31 13:40:00,201.19,201.25,201.1,201.17,761.0,198.1718,198.2309,198.0832,198.1521,761.0
2023-03-31 13:45:00,201.18,201.18,200.97,200.97,1959.0,198.162,198.162,197.9551,197.9551,1959.0
2023-03-31 13:50:00,200.92,201.1,200.92,201.02,2264.0,197.9059,198.0832,197.9059,198.0044,2264.0
2023-03-31 13:55:00,201.18,201.45,201.18,201.33,2110.0,198.162,198.4279,198.162,198.3097,2110.0
2023-03-31 14:00:00,201.35,201.51,201.35,201.46,815.0,198.3294,198.487,198.3294,198.4378,815.0
2023-03-31 14:05:00,201.62,201.84,201.6,201.66,2195.0,198.5954,198.8121,198.5757,198.6348,2195.0
2023-03-31 14:10:00,201.66,201.75,201.57,201.63,3479.0,198.6348,198.7234,198.5461,198.6052,3479.0
2023-03-31 14:15:00,201.65,201.67,201.51,201.51,1117.0,198.6249,198.6446,198.487,198.487,1117.0
2023-03-31 14:20:00,201.58,201.68,201.27,201.27,1904.0,198.556,198.6545,198.2506,198.2506,1904.0
2023-03-31 14:25:00,201.27,201.51,201.17,201.43,2416.0,198.2506,198.487,198.1521,198.4082,2416.0
2023-03-31 14:30:00,201.42,201.54,201.35,201.54,2247.0,198.3984,198.5166,198.3294,198.5166,2247.0
2023-03-31 14:35:00,201.49,201.49,201.24,201.24,856.0,198.4673,198.4673,198.2211,198.2211,856.0
2023-03-31 14:40:00,201.4,201.48,201.39,201.47,2066.0,198.3787,198.4575,198.3688,198.4476,2066.0
2023-03-31 14:45:00,201.33,201.43,201.28,201.43,815.0,198.3097,198.4082,198.2605,198.4082,815.0
2023-03-31 14:50:00,201.39,201.52,201.38,201.41,6084.0,198.3688,198.4969,198.359,198.3885,6084.0
2023-03-31 14:55:00,201.46,201.6,201.29,201.54,1800.0,198.4378,198.5757,198.2703,198.5166,1800.0
2023-03-31 15:00:00,201.79,202.06,201.79,201.96,2967.0,198.7628,199.0288,198.7628,198.9303,2967.0
2023-03-31 15:05:00,201.82,201.88,201.76,201.83,2701.0,198.7924,198.8515,198.7333,198.8022,2701.0
2023-03-31 15:10:00,201.88,201.88,201.67,201.76,2100.0,198.8515,198.8515,198.6446,198.7333,2100.0
2023-03-31 15:15:00,201.82,202.19,201.82,202.12,2216.0,198.7924,199.1568,198.7924,199.0879,2216.0
2023-03-31 15:20:00,202.12,202.51,202.11,202.49,3921.0,199.0879,199.472,199.078,199.4523,3921.0
2023-03-31 15:25:00,202.53,202.6,202.45,202.5,1772.0,199.4917,199.5607,199.4129,199.4622,1772.0
2023-03-31 15:30:00,202.49,202.62,202.38,202.39,4691.0,199.4523,199.5804,199.344,199.3538,4691.0
2023-03-31 15:35:00,202.33,202.38,201.96,202.03,3796.0,199.2947,199.344,198.9303,198.9992,3796.0
2023-03-31 15:40:00,202.03,202.1,201.79,201.96,6885.0,198.9992,199.0682,198.7628,198.9303,6885.0
2023-03-31 15:45:00,201.92,201.93,201.62,201.84,6351.0,198.8909,198.9007,198.5954,198.8121,6351.0
2023-03-31 15:50:00,201.85,202.26,201.82,202.26,8656.0,198.8219,199.2258,198.7924,199.2258,8656.0
2023-03-31 15:55:00,202.34,202.87,202.28,202.72,45248.0,199.3046,199.8266,199.2455,199.6789,45248.0
2023-04-03 09:30:00,201.22,201.66,200.01,200.38,28102.0,198.2014,198.6348,197.0095,197.374,28102.0
2023-04-03 09:35:00,200.15,200.29,199.64,200.19,3837.0,197.1474,197.2853,196.6451,197.1868,3837.0
2023-04-03 09:40:00,200.14,200.14,198.88,198.89,1500.0,197.1376,197.1376,195.8965,195.9063,1500.0
2023-04-03 09:45:00,198.76,199.58,198.76,199.53,6015.0,195.7783,196.586,195.7783,196.5367,6015.0
2023-04-03 09:50:00,199.7,200.08,199.49,199.49,6362.0,196.7042,197.0785,196.4973,196.4973,6362.0
2023-04-03 09:55:00,199.29,199.4,198.95,198.97,1500.0,196.3003,196.4087,195.9654,195.9851,1500.0
2023-04-03 10:00:00,199.2,199.7,199.11,199.7,5208.0,196.2117,196.7042,196.123,196.7042,5208.0
2023-04-03 10:05:00,199.75,199.86,199.36,199.58,5175.0,196.7534,196.8618,196.3693,196.586,5175.0
2023-04-03 10:10:00,199.55,199.73,199.45,199.59,2686.0,196.5564,196.7337,196.4579,196.5958,2686.0
2023-04-03 10:15:00,199.59,200.43,199.58,200.43,32821.0,196.5958,197.4232,196.586,197.4232,32821.0
2023-04-03 10:20:00,200.43,200.63,199.94,200.26,31725.0,197.4232,197.6202,196.9406,197.2558,31725.0
2023-04-03 10:25:00,200.27,200.63,200.06,200.62,28189.0,197.2656,197.6202,197.0588,197.6104,28189.0
2023-04-03 10:30:00,200.71,201.55,200.59,201.21,34106.0,197.699,198.5264,197.5808,198.1915,34106.0
2023-04-03 10:35:00,201.23,201.23,200.68,200.73,1332.0,198.2112,198.2112,197.6695,197.7187,1332.0
2023-04-03 10:40:00,200.77,201.09,200.36,200.45,5207.0,197.7581,198.0733,197.3543,197.4429,5207.0
2023-04-03 10:45:00,200.45,200.45,199.85,199.97,5239.0,197.4429,197.4429,196.8519,196.9701,5239.0
2023-04-03 10:50:00,199.93,199.96,199.72,199.8,8731.0,196.9307,196.9603,196.7239,196.8027,8731.0
2023-04-03 10:55:00,200.02,200.04,199.65,199.88,5156.0,197.0194,197.0391,196.6549,196.8815,5156.0
2023-04-03 11:00:00,200.02,200.53,200.02,200.26,8124.0,197.0194,197.5217,197.0194,197.2558,8124.0
2023-04-03 11:05:00,200.39,200.59,200.27,200.47,4586.0,197.3838,197.5808,197.2656,197.4626,4586.0
2023-04-03 11:10:00,200.51,200.51,200.23,200.23,1401.0,197.502,197.502,197.2262,197.2262,1401.0
2023-04-03 11:15:00,200.32,200.79,200.13,200.74,9724.0,197.3149,197.7778,197.1277,197.7286,9724.0
2023-04-03 11:20:00,200.7,200.78,200.4,200.44,3241.0,197.6892,197.768,197.3937,197.4331,3241.0
2023-04-03 11:25:00,200.46,200.46,200.08,200.08,1606.0,197.4528,197.4528,197.0785,197.0785,1606.0
2023-04-03 11:30:00,200.11,200.46,200.1,200.46,1020.0,197.108,197.4528,197.0982,197.4528,1020.0
2023-04-03 11:35:00,200.42,200.46,200.32,200.33,1932.0,197.4134,197.4528,197.3149,197.3247,1932.0
2023-04-03 11:40:00,200.4,200.47,200.12,200.12,2631.0,197.3937,197.4626,197.1179,197.1179,2631.0
2023-04-03 11:45:00,200.11,200.59,200.1,200.59,3657.0,197.108,197.5808,197.0982,197.5808,3657.0
2023-04-03 11:50:00,200.59,200.63,200.45,200.59,2466.0,197.5808,197.6202,197.4429,197.5808,2466.0
2023-04-03 11:55:00,200.59,200.98,200.59,200.96,1700.0,197.5808,197.965,197.5808,197.9453,1700.0
2023-04-03 12:00:00,200.91,200.91,200.82,200.89,1066.0,197.896,197.896,197.8074,197.8763,1066.0
2023-04-03 12:05:00,200.83,201.02,200.78,201.02,2637.0,197.8172,198.0044,197.768,198.0044,2637.0
2023-04-03 12:10:00,200.91,201.05,200.86,201.05,1405.0,197.896,198.0339,197.8468,198.0339,1405.0
2023-04-03 12:15:00,201.05,201.06,200.95,201.02,1645.0,198.0339,198.0438,197.9354,198.0044,1645.0
2023-04-03 12:20:00,200.94,201.01,200.94,201.01,1645.0,197.9256,197.9945,197.9256,197.9945,1645.0
2023-04-03 12:25:00,201.0,201.06,200.9,200.93,4653.0,197.9847,198.0438,197.8862,197.9157,4653.0
2023-04-03 12:30:00,200.91,200.91,200.91,200.91,100.0,197.896,197.896,197.896,197.896,100.0
2023-04-03 12:35:00,200.92,201.08,200.9,201.08,3999.0,197.9059,198.0635,197.8862,198.0635,3999.0
2023-04-03 12:40:00,201.02,201.07,200.95,200.95,3488.0,198.0044,198.0536,197.9354,197.9354,3488.0
2023-04-03 12:45:00,201.01,201.05,201.01,201.01,1320.0,197.9945,198.0339,197.9945,197.9945,1320.0
2023-04-03 12:50:00,201.01,201.03,200.87,200.88,1931.0,197.9945,198.0142,197.8566,197.8665,1931.0
2023-04-03 12:55:00,200.84,200.97,200.83,200.84,1325.0,197.8271,197.9551,197.8172,197.8271,1325.0
2023-04-03 13:00:00,200.71,200.72,200.62,200.72,1074.0,197.699,197.7089,197.6104,197.7089,1074.0
2023-04-03 13:05:00,200.56,200.85,200.5,200.81,3378.0,197.5513,197.8369,197.4922,197.7975,3378.0
2023-04-03 13:10:00,201.0,201.04,200.89,200.97,4325.0,197.9847,198.0241,197.8763,197.9551,4325.0
2023-04-03 13:15:00,200.89,201.01,200.89,201.01,2178.0,197.8763,197.9945,197.8763,197.9945,2178.0
2023-04-03 13:20:00,201.04,201.04,200.84,200.84,1744.0,198.0241,198.0241,197.8271,197.8271,1744.0
2023-04-03 13:25:00,200.97,200.97,200.79,200.79,1799.0,197.9551,197.9551,197.7778,197.7778,1799.0
2023-04-03 13:30:00,200.79,200.83,200.79,200.83,300.0,197.7778,197.8172,197.7778,197.8172,300.0
2023-04-03 13:35:00,200.75,201.04,200.7,200.77,7336.0,197.7384,198.0241,197.6892,197.7581,7336.0
2023-04-03 13:40:00,200.73,200.73,200.43,200.43,1100.0,197.7187,197.7187,197.4232,197.4232,1100.0
2023-04-03 13:45:00,200.45,200.53,200.23,200.23,2600.0,197.4429,197.5217,197.2262,197.2262,2600.0
2023-04-03 13:50:00,200.25,200.25,200.05,200.1,1810.0,197.2459,197.2459,197.0489,197.0982,1810.0
2023-04-03 13:55:00,199.98,200.34,199.95,200.34,4936.0,196.98,197.3346,196.9504,197.3346,4936.0
2023-04-03 14:00:00,200.3,200.3,200.2,200.23,2018.0,197.2952,197.2952,197.1967,197.2262,2018.0
2023-04-03 14:05:00,200.37,200.46,200.28,200.37,1833.0,197.3641,197.4528,197.2755,197.3641,1833.0
2023-04-03 14:10:00,200.36,200.55,200.33,200.33,3667.0,197.3543,197.5414,197.3247,197.3247,3667.0
2023-04-03 14:15:00,200.42,200.86,200.42,200.65,1857.0,197.4134,197.8468,197.4134,197.6399,1857.0
2023-04-03 14:20:00,200.62,200.85,200.56,200.84,1865.0,197.6104,197.8369,197.5513,197.8271,1865.0
2023-04-03 14:25:00,200.89,201.24,200.89,201.15,2000.0,197.8763,198.2211,197.8763,198.1324,2000.0
2023-04-03 14:30:00,201.2,201.71,201.2,201.69,3229.0,198.1817,198.684,198.1817,198.6643,3229.0
2023-04-03 14:35:00,201.74,201.85,201.71,201.85,2047.0,198.7136,198.8219,198.684,198.8219,2047.0
2023-04-03 14:40:00,201.82,201.82,201.6,201.61,1743.0,198.7924,198.7924,198.5757,198.5855,1743.0
2023-04-03 14:45:00,201.62,201.72,201.61,201.63,3100.0,198.5954,198.6939,198.5855,198.6052,3100.0
2023-04-03 14:50:00,201.64,201.75,201.46,201.46,2107.0,198.6151,198.7234,198.4378,198.4378,2107.0
2023-04-03 14:55:00,201.44,201.66,201.43,201.59,1100.0,198.4181,198.6348,198.4082,198.5658,1100.0
2023-04-03 15:00:00,201.69,201.75,201.54,201.54,2218.0,198.6643,198.7234,198.5166,198.5166,2218.0
2023-04-03 15:05:00,201.65,201.66,201.37,201.41,1841.0,198.6249,198.6348,198.3491,198.3885,1841.0
2023-04-03 15:10:00,201.41,201.5,201.37,201.37,2295.0,198.3885,198.4772,198.3491,198.3491,2295.0
2023-04-03 15:15:00,201.44,201.48,201.27,201.37,4094.0,198.4181,198.4575,198.2506,198.3491,4094.0
2023-04-03 15:20:00,201.37,201.41,201.23,201.41,2794.0,198.3491,198.3885,198.2112,198.3885,2794.0
2023-04-03 15:25:00,201.46,201.91,201.46,201.91,3828.0,198.4378,198.881,198.4378,198.881,3828.0
2023-04-03 15:30:00,201.77,202.23,201.77,202.08,3059.0,198.7431,199.1962,198.7431,199.0485,3059.0
2023-04-03 15:35:00,202.16,202.28,201.99,202.05,4107.0,199.1273,199.2455,198.9598,199.0189,4107.0
2023-04-03 15:40:00,202.06,202.37,202.03,202.3,10176.0,199.0288,199.3341,198.9992,199.2652,10176.0
2023-04-03 15:45:00,202.35,202.52,202.18,202.2,9065.0,199.3144,199.4819,199.147,199.1667,9065.0
2023-04-03 15:50:00,202.2,202.2,201.85,202.11,17669.0,199.1667,199.1667,198.8219,199.078,17669.0
2023-04-03 15:55:00,202.17,202.43,202.17,202.24,37699.0,199.1371,199.3932,199.1371,199.2061,37699.0
2023-04-04 09:30:00,203.24,203.24,201.82,202.47,5949.0,200.1911,200.1911,198.7924,199.4326,5949.0
2023-04-04 09:35:00,202.32,202.69,201.91,202.64,9953.0,199.2849,199.6493,198.881,199.6001,9953.0
2023-04-04 09:40:00,202.6,202.85,202.26,202.81,17828.0,199.5607,199.8069,199.2258,199.7675,17828.0
2023-04-04 09:45:00,202.75,202.75,202.75,202.75,376.0,199.7084,199.7084,199.7084,199.7084,376.0
2023-04-04 09:50:00,202.99,203.07,202.89,203.07,807.0,199.9448,200.0236,199.8463,200.0236,807.0
2023-04-04 09:55:00,203.07,203.07,203.07,203.07,0.0,200.0236,200.0236,200.0236,200.0236,0.0
2023-04-04 10:00:00,203.33,203.75,203.31,203.58,810.0,200.2797,200.6934,200.26,200.526,810.0
2023-04-04 10:05:00,203.6,203.6,202.98,203.35,1125.0,200.5457,200.5457,199.935,200.2994,1125.0
2023-04-04 10:10:00,203.09,203.17,203.08,203.16,300.0,200.0433,200.1221,200.0335,200.1123,300.0
2023-04-04 10:15:00,203.18,203.18,202.72,202.88,1600.0,200.132,200.132,199.6789,199.8365,1600.0
2023-04-04 10:20:00,202.29,202.34,201.83,201.89,2018.0,199.2553,199.3046,198.8022,198.8613,2018.0
2023-04-04 10:25:00,202.01,202.23,201.82,201.83,4820.0,198.9795,199.1962,198.7924,198.8022,4820.0
2023-04-04 10:30:00,201.85,202.62,201.85,202.59,1909.0,198.8219,199.5804,198.8219,199.5508,1909.0
2023-04-04 10:35:00,202.74,202.8,202.21,202.21,2704.0,199.6986,199.7577,199.1765,199.1765,2704.0
2023-04-04 10:40:00,202.11,202.11,201.55,201.56,1396.0,199.078,199.078,198.5264,198.5363,1396.0
2023-04-04 10:45:00,201.59,201.79,201.59,201.79,900.0,198.5658,198.7628,198.5658,198.7628,900.0
2023-04-04 10:50:00,202.14,202.14,201.96,202.03,300.0,199.1076,199.1076,198.9303,198.9992,300.0
2023-04-04 10:55:00,202.07,202.07,201.57,201.57,1799.0,199.0386,199.0386,198.5461,198.5461,1799.0
2023-04-04 11:00:00,201.46,201.97,201.26,201.74,14892.0,198.4378,198.9401,198.2408,198.7136,14892.0
2023-04-04 11:05:00,201.56,201.68,201.45,201.48,2737.0,198.5363,198.6545,198.4279,198.4575,2737.0
2023-04-04 11:10:00,201.55,201.55,201.42,201.54,600.0,198.5264,198.5264,198.3984,198.5166,600.0
2023-04-04 11:15:00,201.46,201.46,201.0,201.09,1884.0,198.4378,198.4378,197.9847,198.0733,1884.0
2023-04-04 11:20:00,201.36,201.36,201.28,201.28,300.0,198.3393,198.3393,198.2605,198.2605,300.0
2023-04-04 11:25:00,201.35,201.45,201.2,201.45,2561.0,198.3294,198.4279,198.1817,198.4279,2561.0
2023-04-04 11:30:00,201.56,201.56,201.17,201.33,687.0,198.5363,198.5363,198.1521,198.3097,687.0
2023-04-04 11:35:00,201.11,201.46,201.11,201.35,1619.0,198.093,198.4378,198.093,198.3294,1619.0
2023-04-04 11:40:00,201.13,201.29,200.98,200.98,401.0,198.1127,198.2703,197.965,197.965,401.0
2023-04-04 11:45:00,201.16,201.23,200.92,200.92,901.0,198.1423,198.2112,197.9059,197.9059,901.0
2023-04-04 11:50:00,200.84,200.85,200.74,200.82,500.0,197.8271,197.8369,197.7286,197.8074,500.0
2023-04-04 11:55:00,200.65,200.77,200.54,200.54,2544.0,197.6399,197.7581,197.5316,197.5316,2544.0
2023-04-04 12:00:00,200.48,200.48,200.47,200.48,100.0,197.4725,197.4725,197.4626,197.4725,100.0
2023-04-04 12:05:00,200.18,200.22,199.93,199.94,1538.0,197.177,197.2164,196.9307,196.9406,1538.0
2023-04-04 12:10:00,200.1,200.31,200.06,200.19,2200.0,197.0982,197.305,197.0588,197.1868,2200.0
2023-04-04 12:15:00,200.19,200.19,200.19,200.19,0.0,197.1868,197.1868,197.1868,197.1868,0.0
2023-04-04 12:20:00,200.08,200.2,199.91,200.2,940.0,197.0785,197.1967,196.911,197.1967,940.0
2023-04-04 12:25:00,200.88,200.88,200.88,200.88,101.0,197.8665,197.8665,197.8665,197.8665,101.0
2023-04-04 12:30:00,200.96,200.96,200.81,200.81,300.0,197.9453,197.9453,197.7975,197.7975,300.0
2023-04-04 12:35:00,200.88,200.88,200.77,200.77,300.0,197.8665,197.8665,197.7581,197.7581,300.0
2023-04-04 12:40:00,200.98,201.05,200.98,201.05,200.0,197.965,198.0339,197.965,198.0339,200.0
2023-04-04 12:45:00,201.03,201.03,201.03,201.03,100.0,198.0142,198.0142,198.0142,198.0142,100.0
2023-04-04 12:50:00,200.96,200.96,200.81,200.81,1300.0,197.9453,197.9453,197.7975,197.7975,1300.0
2023-04-04 12:55:00,200.98,201.29,200.98,201.29,500.0,197.965,198.2703,197.965,198.2703,500.0
2023-04-04 13:00:00,200.99,201.11,200.88,201.06,800.0,197.9748,198.093,197.8665,198.0438,800.0
2023-04-04 13:05:00,201.25,201.34,201.17,201.17,829.0,198.2309,198.3196,198.1521,198.1521,829.0
2023-04-04 13:10:00,201.08,201.08,200.96,200.96,947.0,198.0635,198.0635,197.9453,197.9453,947.0
2023-04-04 13:15:00,201.2,201.37,201.2,201.37,429.0,198.1817,198.3491,198.1817,198.3491,429.0
2023-04-04 13:20:00,201.29,201.29,201.26,201.27,400.0,198.2703,198.2703,198.2408,198.2506,400.0
2023-04-04 13:25:00,201.34,201.55,201.33,201.55,855.0,198.3196,198.5264,198.3097,198.5264,855.0
2023-04-04 13:30:00,201.57,201.59,201.4,201.45,1882.0,198.5461,198.5658,198.3787,198.4279,1882.0
2023-04-04 13:35:00,201.57,201.58,201.32,201.41,1688.0,198.5461,198.556,198.2999,198.3885,1688.0
2023-04-04 13:40:00,201.39,201.39,201.07,201.07,600.0,198.3688,198.3688,198.0536,198.0536,600.0
2023-04-04 13:45:00,200.96,201.08,200.86,201.08,904.0,197.9453,198.0635,197.8468,198.0635,904.0
2023-04-04 13:50:00,201.27,201.27,201.27,201.27,100.0,198.2506,198.2506,198.2506,198.2506,100.0
2023-04-04 13:55:00,201.23,201.23,200.93,200.94,826.0,198.2112,198.2112,197.9157,197.9256,826.0
2023-04-04 14:00:00,200.81,201.0,200.76,201.0,600.0,197.7975,197.9847,197.7483,197.9847,600.0
2023-04-04 14:05:00,201.04,201.04,200.97,200.97,200.0,198.0241,198.0241,197.9551,197.9551,200.0
2023-04-04 14:10:00,201.14,201.18,201.14,201.18,600.0,198.1226,198.162,198.1226,198.162,600.0
2023-04-04 14:15:00,201.22,201.22,200.99,201.04,2277.0,198.2014,198.2014,197.9748,198.0241,2277.0
2023-04-04 14:20:00,201.14,201.14,200.81,200.81,1043.0,198.1226,198.1226,197.7975,197.7975,1043.0
2023-04-04 14:25:00,200.92,200.92,200.67,200.67,578.0,197.9059,197.9059,197.6596,197.6596,578.0
2023-04-04 14:30:00,200.57,200.68,200.57,200.68,300.0,197.5611,197.6695,197.5611,197.6695,300.0
2023-04-04 14:35:00,200.64,200.9,200.63,200.9,500.0,197.6301,197.8862,197.6202,197.8862,500.0
2023-04-04 14:40:00,200.91,200.99,200.78,200.87,800.0,197.896,197.9748,197.768,197.8566,800.0
2023-04-04 14:45:00,200.92,201.33,200.91,201.3,1658.0,197.9059,198.3097,197.896,198.2802,1658.0
2023-04-04 14:50:00,201.32,201.48,201.2,201.34,2613.0,198.2999,198.4575,198.1817,198.3196,2613.0
2023-04-04 14:55:00,201.3,201.31,201.11,201.18,1150.0,198.2802,198.29,198.093,198.162,1150.0
2023-04-04 15:00:00,200.94,201.14,200.94,201.14,400.0,197.9256,198.1226,197.9256,198.1226,400.0
2023-04-04 15:05:00,201.06,201.52,201.03,201.2,14805.0,198.0438,198.4969,198.0142,198.1817,14805.0
2023-04-04 15:10:00,201.11,201.28,201.04,201.16,2236.0,198.093,198.2605,198.0241,198.1423,2236.0
2023-04-04 15:15:00,201.18,201.24,201.12,201.2,1401.0,198.162,198.2211,198.1029,198.1817,1401.0
2023-04-04 15:20:00,201.2,201.37,201.12,201.12,1544.0,198.1817,198.3491,198.1029,198.1029,1544.0
2023-04-04 15:25:00,201.14,201.17,200.95,200.95,2334.0,198.1226,198.1521,197.9354,197.9354,2334.0
2023-04-04 15:30:00,200.98,201.16,200.95,201.01,4008.0,197.965,198.1423,197.9354,197.9945,4008.0
2023-04-04 15:35:00,201.03,201.05,200.81,201.0,2629.0,198.0142,198.0339,197.7975,197.9847,2629.0
2023-04-04 15:40:00,201.06,201.18,200.91,200.97,8118.0,198.0438,198.162,197.896,197.9551,8118.0
2023-04-04 15:45:00,200.89,201.37,200.81,201.37,6213.0,197.8763,198.3491,197.7975,198.3491,6213.0
2023-04-04 15:50:00,201.65,201.69,201.34,201.61,13736.0,198.6249,198.6643,198.3196,198.5855,13736.0
2023-04-04 15:55:00,201.72,202.14,201.72,202.13,37344.0,198.6939,199.1076,198.6939,199.0977,37344.0
2023-04-05 09:30:00,201.46,202.6,201.46,201.71,16270.0,198.4378,199.5607,198.4378,198.684,16270.0
2023-04-05 09:35:00,201.32,201.49,201.29,201.49,600.0,198.2999,198.4673,198.2703,198.4673,600.0
2023-04-05 09:40:00,200.99,201.73,200.99,201.73,999.0,197.9748,198.7037,197.9748,198.7037,999.0
2023-04-05 09:45:00,201.94,202.15,201.93,201.95,2444.0,198.9106,199.1174,198.9007,198.9204,2444.0
2023-04-05 09:50:00,201.94,202.71,201.94,202.69,6984.0,198.9106,199.669,198.9106,199.6493,6984.0
2023-04-05 09:55:00,202.5,202.55,202.28,202.28,2609.0,199.4622,199.5114,199.2455,199.2455,2609.0
2023-04-05 10:00:00,202.34,202.48,202.07,202.31,2039.0,199.3046,199.4425,199.0386,199.275,2039.0
2023-04-05 10:05:00,202.28,202.28,201.32,201.32,1100.0,199.2455,199.2455,198.2999,198.2999,1100.0
2023-04-05 10:10:00,201.27,201.35,200.9,201.29,2752.0,198.2506,198.3294,197.8862,198.2703,2752.0
2023-04-05 10:15:00,201.3,201.42,201.09,201.34,2400.0,198.2802,198.3984,198.0733,198.3196,2400.0
2023-04-05 10:20:00,201.41,201.63,201.37,201.56,1167.0,198.3885,198.6052,198.3491,198.5363,1167.0
2023-04-05 10:25:00,201.44,201.49,201.13,201.29,2262.0,198.4181,198.4673,198.1127,198.2703,2262.0
2023-04-05 10:30:00,201.25,201.69,201.25,201.48,2192.0,198.2309,198.6643,198.2309,198.4575,2192.0
2023-04-05 10:35:00,201.47,201.56,201.46,201.55,900.0,198.4476,198.5363,198.4378,198.5264,900.0
2023-04-05 10:40:00,201.51,201.51,201.06,201.06,2400.0,198.487,198.487,198.0438,198.0438,2400.0
2023-04-05 10:45:00,201.01,201.19,200.98,201.05,2478.0,197.9945,198.1718,197.965,198.0339,2478.0
2023-04-05 10:50:00,200.96,201.07,200.78,200.87,3828.0,197.9453,198.0536,197.768,197.8566,3828.0
2023-04-05 10:55:00,200.89,201.53,200.86,201.53,4971.0,197.8763,198.5067,197.8468,198.5067,4971.0
2023-04-05 11:00:00,201.45,201.7,201.24,201.63,2761.0,198.4279,198.6742,198.2211,198.6052,2761.0
2023-04-05 11:05:00,201.61,201.81,201.56,201.77,2969.0,198.5855,198.7825,198.5363,198.7431,2969.0
2023-04-05 11:10:00,201.77,201.85,201.64,201.64,6548.0,198.7431,198.8219,198.6151,198.6151,6548.0
2023-04-05 11:15:00,201.74,201.86,201.61,201.86,2771.0,198.7136,198.8318,198.5855,198.8318,2771.0
2023-04-05 11:20:00,201.75,201.95,201.6,201.75,3343.0,198.7234,198.9204,198.5757,198.7234,3343.0
2023-04-05 11:25:00,201.75,201.75,201.51,201.58,1901.0,198.7234,198.7234,198.487,198.556,1901.0
2023-04-05 11:30:00,201.69,201.94,201.69,201.9,1763.0,198.6643,198.9106,198.6643,198.8712,1763.0
2023-04-05 11:35:00,201.94,202.14,201.88,201.88,3992.0,198.9106,199.1076,198.8515,198.8515,3992.0
2023-04-05 11:40:00,201.9,201.9,201.61,201.7,2949.0,198.8712,198.8712,198.5855,198.6742,2949.0
2023-04-05 11:45:00,201.7,201.79,201.59,201.68,3128.0,198.6742,198.7628,198.5658,198.6545,3128.0
2023-04-05 11:50:00,201.6,201.72,201.27,201.27,3740.0,198.5757,198.6939,198.2506,198.2506,3740.0
2023-04-05 11:55:00,201.29,201.41,201.23,201.33,1306.0,198.2703,198.3885,198.2112,198.3097,1306.0
2023-04-05 12:00:00,201.42,201.48,201.22,201.22,2146.0,198.3984,198.4575,198.2014,198.2014,2146.0
2023-04-05 12:05:00,201.1,201.14,200.97,201.07,800.0,198.0832,198.1226,197.9551,198.0536,800.0
2023-04-05 12:10:00,200.99,201.07,200.93,200.95,2100.0,197.9748,198.0536,197.9157,197.9354,2100.0
2023-04-05 12:15:00,200.95,201.16,200.81,201.16,3087.0,197.9354,198.1423,197.7975,198.1423,3087.0
2023-04-05 12:20:00,201.15,201.18,201.11,201.18,600.0,198.1324,198.162,198.093,198.162,600.0
2023-04-05 12:25:00,201.04,201.05,200.75,200.75,684.0,198.0241,198.0339,197.7384,197.7384,684.0
2023-04-05 12:30:00,200.76,200.76,200.67,200.71,700.0,197.7483,197.7483,197.6596,197.699,700.0
2023-04-05 12:35:00,200.79,200.79,200.79,200.79,200.0,197.7778,197.7778,197.7778,197.7778,200.0
2023-04-05 12:40:00,200.75,200.82,200.61,200.82,1148.0,197.7384,197.8074,197.6005,197.8074,1148.0
2023-04-05 12:45:00,200.8,200.85,200.72,200.81,974.0,197.7877,197.8369,197.7089,197.7975,974.0
2023-04-05 12:50:00,200.81,200.81,200.64,200.79,724.0,197.7975,197.7975,197.6301,197.7778,724.0
2023-04-05 12:55:00,200.8,200.98,200.8,200.91,900.0,197.7877,197.965,197.7877,197.896,900.0
2023-04-05 13:00:00,200.88,201.03,200.86,201.01,1197.0,197.8665,198.0142,197.8468,197.9945,1197.0
2023-04-05 13:05:00,201.1,201.28,201.06,201.14,1713.0,198.0832,198.2605,198.0438,198.1226,1713.0
2023-04-05 13:10:00,200.96,201.12,200.91,200.92,1880.0,197.9453,198.1029,197.896,197.9059,1880.0
2023-04-05 13:15:00,200.94,201.04,200.94,201.03,500.0,197.9256,198.0241,197.9256,198.0142,500.0
2023-04-05 13:20:00,201.0,201.0,200.86,200.88,400.0,197.9847,197.9847,197.8468,197.8665,400.0
2023-04-05 13:25:00,200.89,200.89,200.76,200.76,500.0,197.8763,197.8763,197.7483,197.7483,500.0
2023-04-05 13:30:00,200.65,200.78,200.64,200.66,700.0,197.6399,197.768,197.6301,197.6498,700.0
2023-04-05 13:35:00,200.65,200.86,200.65,200.85,2204.0,197.6399,197.8468,197.6399,197.8369,2204.0
2023-04-05 13:40:00,200.86,200.86,200.43,200.43,1906.0,197.8468,197.8468,197.4232,197.4232,1906.0
2023-04-05 13:45:00,200.51,200.51,200.34,200.35,1331.0,197.502,197.502,197.3346,197.3444,1331.0
2023-04-05 13:50:00,200.41,200.61,200.4,200.49,2572.0,197.4035,197.6005,197.3937,197.4823,2572.0
2023-04-05 13:55:00,200.55,200.6,200.54,200.59,987.0,197.5414,197.5907,197.5316,197.5808,987.0
2023-04-05 14:00:00,200.68,200.82,200.55,200.82,2410.0,197.6695,197.8074,197.5414,197.8074,2410.0
2023-04-05 14:05:00,200.82,200.82,200.47,200.47,1036.0,197.8074,197.8074,197.4626,197.4626,1036.0
2023-04-05 14:10:00,200.43,200.43,200.26,200.35,717.0,197.4232,197.4232,197.2558,197.3444,717.0
2023-04-05 14:15:00,200.39,200.41,200.37,200.41,600.0,197.3838,197.4035,197.3641,197.4035,600.0
2023-04-05 14:20:00,200.26,200.26,200.2,200.22,1038.0,197.2558,197.2558,197.1967,197.2164,1038.0
2023-04-05 14:25:00,200.2,200.2,199.86,199.86,1100.0,197.1967,197.1967,196.8618,196.8618,1100.0
2023-04-05 14:30:00,199.91,200.02,199.91,200.01,1971.0,196.911,197.0194,196.911,197.0095,1971.0
2023-04-05 14:35:00,200.01,200.2,200.01,200.11,1006.0,197.0095,197.1967,197.0095,197.108,1006.0
2023-04-05 14:40:00,200.06,200.09,199.88,199.9,1802.0,197.0588,197.0883,196.8815,196.9012,1802.0
2023-04-05 14:45:00,199.84,200.08,199.83,199.94,4833.0,196.8421,197.0785,196.8322,196.9406,4833.0
2023-04-05 14:50:00,200.01,200.03,199.9,199.9,800.0,197.0095,197.0292,196.9012,196.9012,800.0
2023-04-05 14:55:00,199.78,199.78,199.7,199.73,1409.0,196.783,196.783,196.7042,196.7337,1409.0
2023-04-05 15:00:00,199.76,199.76,199.53,199.56,1800.0,196.7633,196.7633,196.5367,196.5663,1800.0
2023-04-05 15:05:00,199.65,199.72,199.29,199.29,1036.0,196.6549,196.7239,196.3003,196.3003,1036.0
2023-04-05 15:10:00,199.24,199.24,199.08,199.13,476.0,196.2511,196.2511,196.0935,196.1427,476.0
2023-04-05 15:15:00,199.09,199.18,199.03,199.18,2347.0,196.1033,196.192,196.0442,196.192,2347.0
2023-04-05 15:20:00,199.13,199.27,199.13,199.17,1531.0,196.1427,196.2806,196.1427,196.1821,1531.0
2023-04-05 15:25:00,199.23,199.49,199.23,199.42,1245.0,196.2412,196.4973,196.2412,196.4284,1245.0
2023-04-05 15:30:00,199.42,199.54,199.38,199.54,1650.0,196.4284,196.5466,196.389,196.5466,1650.0
2023-04-05 15:35:00,199.53,199.57,199.48,199.56,2820.0,196.5367,196.5761,196.4875,196.5663,2820.0
2023-04-05 15:40:00,199.56,199.94,199.52,199.86,9352.0,196.5663,196.9406,196.5269,196.8618,9352.0
2023-04-05 15:45:00,199.78,199.78,199.34,199.47,4274.0,196.783,196.783,196.3496,196.4776,4274.0
2023-04-05 15:50:00,199.53,199.89,199.53,199.89,12449.0,196.5367,196.8913,196.5367,196.8913,12449.0
2023-04-05 15:55:00,199.9,199.9,199.32,199.4,48873.0,196.9012,196.9012,196.3299,196.4087,48873.0
2023-04-06 09:30:00,198.5,198.5,198.39,198.4,2955.0,195.5222,195.5222,195.4138,195.4237,2955.0
2023-04-06 09:35:00,198.41,198.41,196.94,197.0,1469.0,195.4335,195.4335,193.9856,194.0447,1469.0
2023-04-06 09:40:00,197.37,197.37,196.82,197.07,2759.0,194.4091,194.4091,193.8674,194.1136,2759.0
2023-04-06 09:45:00,197.14,197.37,196.93,196.93,931.0,194.1826,194.4091,193.9757,193.9757,931.0
2023-04-06 09:50:00,196.89,197.11,196.89,197.05,10650.0,193.9363,194.153,193.9363,194.0939,10650.0
2023-04-06 09:55:00,196.84,197.28,196.84,197.22,5263.0,193.8871,194.3205,193.8871,194.2614,5263.0
2023-04-06 10:00:00,197.17,197.59,197.17,197.59,2584.0,194.2121,194.6258,194.2121,194.6258,2584.0
2023-04-06 10:05:00,197.72,197.73,197.1,197.26,4359.0,194.7539,194.7637,194.1432,194.3008,4359.0
2023-04-06 10:10:00,197.22,197.23,197.1,197.17,3633.0,194.2614,194.2712,194.1432,194.2121,3633.0
2023-04-06 10:15:00,197.23,197.34,196.8,197.11,75054.0,194.2712,194.3796,193.8477,194.153,75054.0
2023-04-06 10:20:00,197.04,197.15,196.86,196.9,2800.0,194.0841,194.1924,193.9068,193.9462,2800.0
2023-04-06 10:25:00,196.67,196.72,196.41,196.64,4242.0,193.7196,193.7689,193.4635,193.6901,4242.0
2023-04-06 10:30:00,196.69,197.0,196.69,197.0,2355.0,193.7393,194.0447,193.7393,194.0447,2355.0
2023-04-06 10:35:00,196.97,197.09,196.71,196.89,4068.0,194.0151,194.1333,193.759,193.9363,4068.0
2023-04-06 10:40:00,196.8,196.91,196.73,196.88,1752.0,193.8477,193.956,193.7787,193.9265,1752.0
2023-04-06 10:45:00,196.87,197.01,196.71,196.78,2923.0,193.9166,194.0545,193.759,193.828,2923.0
2023-04-06 10:50:00,196.81,196.86,196.68,196.68,1041.0,193.8575,193.9068,193.7295,193.7295,1041.0
2023-04-06 10:55:00,196.52,196.52,196.26,196.51,4110.0,193.5719,193.5719,193.3158,193.562,4110.0
2023-04-06 11:00:00,196.59,196.94,196.54,196.88,1435.0,193.6408,193.9856,193.5916,193.9265,1435.0
2023-04-06 11:05:00,196.89,197.0,196.89,197.0,1010.0,193.9363,194.0447,193.9363,194.0447,1010.0
2023-04-06 11:10:00,196.92,197.04,196.9,196.92,2735.0,193.9659,194.0841,193.9462,193.9659,2735.0
2023-04-06 11:15:00,196.88,197.05,196.88,196.99,15202.0,193.9265,194.0939,193.9265,194.0348,15202.0
2023-04-06 11:20:00,196.99,197.02,196.74,196.78,4052.0,194.0348,194.0644,193.7886,193.828,4052.0
2023-04-06 11:25:00,196.5,196.54,196.39,196.48,1403.0,193.5522,193.5916,193.4438,193.5325,1403.0
2023-04-06 11:30:00,196.51,196.7,196.51,196.6,3627.0,193.562,193.7492,193.562,193.6507,3627.0
2023-04-06 11:35:00,196.52,196.96,196.51,196.78,2502.0,193.5719,194.0053,193.562,193.828,2502.0
2023-04-06 11:40:00,196.81,197.14,196.81,197.05,5303.0,193.8575,194.1826,193.8575,194.0939,5303.0
2023-04-06 11:45:00,197.11,197.5,197.05,197.36,9905.0,194.153,194.5372,194.0939,194.3993,9905.0
2023-04-06 11:50:00,197.29,197.39,197.14,197.34,1829.0,194.3303,194.4288,194.1826,194.3796,1829.0
2023-04-06 11:55:00,197.58,197.7,197.57,197.69,1100.0,194.616,194.7342,194.6061,194.7243,1100.0
2023-04-06 12:00:00,197.7,197.97,197.7,197.85,2400.0,194.7342,195.0001,194.7342,194.8819,2400.0
2023-04-06 12:05:00,197.86,197.89,197.78,197.86,1409.0,194.8918,194.9213,194.813,194.8918,1409.0
2023-04-06 12:10:00,197.8,197.84,197.62,197.69,3643.0,194.8327,194.8721,194.6554,194.7243,3643.0
2023-04-06 12:15:00,197.74,197.87,197.61,197.87,609.0,194.7736,194.9016,194.6455,194.9016,609.0
2023-04-06 12:20:00,197.88,197.97,197.6,197.6,13079.0,194.9115,195.0001,194.6357,194.6357,13079.0
2023-04-06 12:25:00,197.65,197.92,197.64,197.92,1500.0,194.6849,194.9509,194.6751,194.9509,1500.0
2023-04-06 12:30:00,197.93,198.22,197.79,198.1,69610.0,194.9607,195.2464,194.8228,195.1282,69610.0
2023-04-06 12:35:00,198.27,198.49,198.1,198.1,4560.0,195.2956,195.5123,195.1282,195.1282,4560.0
2023-04-06 12:40:00,198.1,198.33,198.1,198.19,2856.0,195.1282,195.3547,195.1282,195.2168,2856.0
2023-04-06 12:45:00,198.13,198.23,198.0,198.0,12363.0,195.1577,195.2562,195.0297,195.0297,12363.0
2023-04-06 12:50:00,198.01,198.17,197.96,198.13,5184.0,195.0395,195.1971,194.9903,195.1577,5184.0
2023-04-06 12:55:00,198.14,198.27,198.06,198.17,800.0,195.1676,195.2956,195.0888,195.1971,800.0
2023-04-06 13:00:00,198.04,198.04,197.86,197.89,2859.0,195.0691,195.0691,194.8918,194.9213,2859.0
2023-04-06 13:05:00,197.83,198.01,197.83,197.94,2547.0,194.8622,195.0395,194.8622,194.9706,2547.0
2023-04-06 13:10:00,197.95,197.95,197.68,197.68,503.0,194.9804,194.9804,194.7145,194.7145,503.0
2023-04-06 13:15:00,197.71,197.74,197.43,197.43,1200.0,194.744,194.7736,194.4682,194.4682,1200.0
2023-04-06 13:20:00,197.49,197.72,197.49,197.63,935.0,194.5273,194.7539,194.5273,194.6652,935.0
2023-04-06 13:25:00,197.66,197.74,197.38,197.5,4600.0,194.6948,194.7736,194.419,194.5372,4600.0
2023-04-06 13:30:00,197.56,197.71,197.5,197.5,1517.0,194.5963,194.744,194.5372,194.5372,1517.0
2023-04-06 13:35:00,197.52,197.85,197.44,197.74,5588.0,194.5569,194.8819,194.4781,194.7736,5588.0
2023-04-06 13:40:00,197.75,197.75,197.54,197.55,1430.0,194.7834,194.7834,194.5766,194.5864,1430.0
2023-04-06 13:45:00,197.46,197.54,197.21,197.22,1734.0,194.4978,194.5766,194.2515,194.2614,1734.0
2023-04-06 13:50:00,197.22,197.22,197.0,197.11,1444.0,194.2614,194.2614,194.0447,194.153,1444.0
2023-04-06 13:55:00,197.03,197.34,197.03,197.24,2912.0,194.0742,194.3796,194.0742,194.2811,2912.0
2023-04-06 14:00:00,197.23,197.34,196.89,196.94,3142.0,194.2712,194.3796,193.9363,193.9856,3142.0
2023-04-06 14:05:00,196.89,197.16,196.89,197.06,3159.0,193.9363,194.2023,193.9363,194.1038,3159.0
2023-04-06 14:10:00,197.08,197.22,197.07,197.13,2407.0,194.1235,194.2614,194.1136,194.1727,2407.0
2023-04-06 14:15:00,197.13,197.2,196.85,196.94,2600.0,194.1727,194.2417,193.8969,193.9856,2600.0
2023-04-06 14:20:00,196.94,197.04,196.94,197.01,1660.0,193.9856,194.0841,193.9856,194.0545,1660.0
2023-04-06 14:25:00,197.02,197.16,197.02,197.15,3340.0,194.0644,194.2023,194.0644,194.1924,3340.0
2023-04-06 14:30:00,197.1,197.27,197.04,197.07,2200.0,194.1432,194.3106,194.0841,194.1136,2200.0
2023-04-06 14:35:00,197.08,197.25,197.08,197.21,1967.0,194.1235,194.2909,194.1235,194.2515,1967.0
2023-04-06 14:40:00,197.22,197.22,196.95,196.95,1100.0,194.2614,194.2614,193.9954,193.9954,1100.0
2023-04-06 14:45:00,196.94,197.06,196.88,197.0,2688.0,193.9856,194.1038,193.9265,194.0447,2688.0
2023-04-06 14:50:00,197.0,197.04,196.98,197.0,2414.0,194.0447,194.0841,194.025,194.0447,2414.0
2023-04-06 14:55:00,196.93,196.93,196.61,196.76,4001.0,193.9757,193.9757,193.6605,193.8083,4001.0
2023-04-06 15:00:00,196.77,196.97,196.73,196.95,2299.0,193.8181,194.0151,193.7787,193.9954,2299.0
2023-04-06 15:05:00,197.01,197.08,196.74,196.8,9560.0,194.0545,194.1235,193.7886,193.8477,9560.0
2023-04-06 15:10:00,196.81,196.82,196.71,196.72,1713.0,193.8575,193.8674,193.759,193.7689,1713.0
2023-04-06 15:15:00,196.75,196.77,196.63,196.68,2456.0,193.7984,193.8181,193.6802,193.7295,2456.0
2023-04-06 15:20:00,196.65,196.9,196.6,196.84,2354.0,193.6999,193.9462,193.6507,193.8871,2354.0
2023-04-06 15:25:00,196.86,196.96,196.78,196.96,7392.0,193.9068,194.0053,193.828,194.0053,7392.0
2023-04-06 15:30:00,196.97,197.07,196.8,196.84,4506.0,194.0151,194.1136,193.8477,193.8871,4506.0
2023-04-06 15:35:00,196.84,196.93,196.8,196.81,3700.0,193.8871,193.9757,193.8477,193.8575,3700.0
2023-04-06 15:40:00,196.75,196.79,196.68,196.74,4650.0,193.7984,193.8378,193.7295,193.7886,4650.0
2023-04-06 15:45:00,196.74,196.78,196.64,196.65,10351.0,193.7886,193.828,193.6901,193.6999,10351.0
2023-04-06 15:50:00,196.69,196.79,196.42,196.47,14732.0,193.7393,193.8378,193.4734,193.5226,14732.0
2023-04-06 15:55:00,196.47,196.6,196.37,196.44,56517.0,193.5226,193.6507,193.4241,193.4931,56517.0
2023-04-10 09:30:00,194.58,195.25,194.42,195.05,6028.0,191.661,192.3209,191.5034,192.1239,6028.0
2023-04-10 09:35:00,194.96,194.96,194.09,194.2,1137.0,192.0353,192.0353,191.1783,191.2867,1137.0
2023-04-10 09:40:00,194.36,195.38,194.36,195.38,2687.0,191.4443,192.449,191.4443,192.449,2687.0
2023-04-10 09:45:00,195.22,195.52,195.14,195.27,1019.0,192.2914,192.5869,192.2126,192.3406,1019.0
2023-04-10 09:50:00,195.1,195.2,194.61,194.85,2145.0,192.1732,192.2717,191.6905,191.9269,2145.0
2023-04-10 09:55:00,194.83,195.05,194.76,194.88,3245.0,191.9072,192.1239,191.8383,191.9565,3245.0
2023-04-10 10:00:00,195.0,195.45,195.0,195.37,2445.0,192.0747,192.5179,192.0747,192.4391,2445.0
2023-04-10 10:05:00,195.48,195.52,195.14,195.44,4060.0,192.5475,192.5869,192.2126,192.5081,4060.0
2023-04-10 10:10:00,195.52,195.61,195.5,195.61,797.0,192.5869,192.6755,192.5672,192.6755,797.0
2023-04-10 10:15:00,195.77,195.9,195.72,195.76,2173.0,192.8331,192.9612,192.7839,192.8233,2173.0
2023-04-10 10:20:00,195.6,195.68,195.54,195.63,1881.0,192.6657,192.7445,192.6066,192.6952,1881.0
2023-04-10 10:25:00,195.66,195.66,194.76,194.95,2688.0,192.7248,192.7248,191.8383,192.0254,2688.0
2023-04-10 10:30:00,195.0,195.56,195.0,195.56,1346.0,192.0747,192.6263,192.0747,192.6263,1346.0
2023-04-10 10:35:00,195.58,196.0,195.56,195.67,4281.0,192.646,193.0597,192.6263,192.7346,4281.0
2023-04-10 10:40:00,195.59,195.79,195.5,195.79,4383.0,192.6558,192.8528,192.5672,192.8528,4383.0
2023-04-10 10:45:00,195.71,195.73,195.47,195.73,3487.0,192.774,192.7937,192.5376,192.7937,3487.0
2023-04-10 10:50:00,195.65,195.71,195.54,195.59,1647.0,192.7149,192.774,192.6066,192.6558,1647.0
2023-04-10 10:55:00,195.61,195.63,195.53,195.58,1800.0,192.6755,192.6952,192.5967,192.646,1800.0
2023-04-10 11:00:00,195.58,196.04,195.57,196.04,5488.0,192.646,193.0991,192.6361,193.0991,5488.0
2023-04-10 11:05:00,196.08,196.1,196.05,196.09,1572.0,193.1385,193.1582,193.1089,193.1483,1572.0
2023-04-10 11:10:00,196.02,196.29,195.95,196.17,2295.0,193.0794,193.3453,193.0104,193.2271,2295.0
2023-04-10 11:15:00,196.16,196.23,195.94,196.0,3058.0,193.2173,193.2862,193.0006,193.0597,3058.0
2023-04-10 11:20:00,196.07,196.1,195.7,195.7,5980.0,193.1286,193.1582,192.7642,192.7642,5980.0
2023-04-10 11:25:00,195.76,195.82,195.69,195.77,3542.0,192.8233,192.8824,192.7543,192.8331,3542.0
2023-04-10 11:30:00,195.85,196.05,195.85,196.05,1575.0,192.9119,193.1089,192.9119,193.1089,1575.0
2023-04-10 11:35:00,196.06,196.36,196.05,196.27,1160.0,193.1188,193.4143,193.1089,193.3256,1160.0
2023-04-10 11:40:00,196.27,196.27,195.98,196.02,2517.0,193.3256,193.3256,193.04,193.0794,2517.0
2023-04-10 11:45:00,195.99,196.04,195.83,195.84,1352.0,193.0498,193.0991,192.8922,192.9021,1352.0
2023-04-10 11:50:00,195.79,195.79,195.48,195.54,5787.0,192.8528,192.8528,192.5475,192.6066,5787.0
2023-04-10 11:55:00,195.28,195.28,195.04,195.05,4326.0,192.3505,192.3505,192.1141,192.1239,4326.0
2023-04-10 12:00:00,195.02,195.17,194.82,194.82,5423.0,192.0944,192.2421,191.8974,191.8974,5423.0
2023-04-10 12:05:00,194.76,195.01,194.72,195.01,2964.0,191.8383,192.0845,191.7989,192.0845,2964.0
2023-04-10 12:10:00,195.01,195.01,194.81,194.81,710.0,192.0845,192.0845,191.8875,191.8875,710.0
2023-04-10 12:15:00,194.71,195.0,194.71,194.89,3470.0,191.789,192.0747,191.789,191.9663,3470.0
2023-04-10 12:20:00,195.01,195.01,194.9,194.95,454.0,192.0845,192.0845,191.9762,192.0254,454.0
2023-04-10 12:25:00,194.93,194.94,194.9,194.91,1100.0,192.0057,192.0156,191.9762,191.986,1100.0
2023-04-10 12:30:00,194.92,195.21,194.91,195.1,3339.0,191.9959,192.2815,191.986,192.1732,3339.0
2023-04-10 12:35:00,195.19,195.58,195.19,195.58,2205.0,192.2618,192.646,192.2618,192.646,2205.0
2023-04-10 12:40:00,195.45,195.55,195.45,195.46,1127.0,192.5179,192.6164,192.5179,192.5278,1127.0
2023-04-10 12:45:00,195.51,195.78,195.51,195.69,2056.0,192.577,192.843,192.577,192.7543,2056.0
2023-04-10 12:50:00,196.03,196.17,195.96,196.02,3107.0,193.0892,193.2271,193.0203,193.0794,3107.0
2023-04-10 12:55:00,196.07,196.08,195.99,196.06,1188.0,193.1286,193.1385,193.0498,193.1188,1188.0
2023-04-10 13:00:00,196.07,196.46,196.0,196.32,2712.0,193.1286,193.5128,193.0597,193.3749,2712.0
2023-04-10 13:05:00,196.33,196.35,196.25,196.27,2317.0,193.3847,193.4044,193.3059,193.3256,2317.0
2023-04-10 13:10:00,196.26,196.29,196.21,196.27,3363.0,193.3158,193.3453,193.2665,193.3256,3363.0
2023-04-10 13:15:00,196.26,196.58,196.26,196.58,1368.0,193.3158,193.631,193.3158,193.631,1368.0
2023-04-10 13:20:00,196.49,196.54,196.41,196.46,831.0,193.5423,193.5916,193.4635,193.5128,831.0
2023-04-10 13:25:00,196.38,196.42,196.3,196.3,420.0,193.434,193.4734,193.3552,193.3552,420.0
2023-04-10 13:30:00,196.41,196.54,196.4,196.54,2250.0,193.4635,193.5916,193.4537,193.5916,2250.0
2023-04-10 13:35:00,196.45,196.52,196.27,196.27,3379.0,193.5029,193.5719,193.3256,193.3256,3379.0
2023-04-10 13:40:00,196.31,196.49,196.3,196.37,2021.0,193.365,193.5423,193.3552,193.4241,2021.0
2023-04-10 13:45:00,196.49,196.52,196.47,196.48,900.0,193.5423,193.5719,193.5226,193.5325,900.0
2023-04-10 13:50:00,196.48,196.51,196.46,196.51,1802.0,193.5325,193.562,193.5128,193.562,1802.0
2023-04-10 13:55:00,196.43,196.45,196.21,196.34,3401.0,193.4832,193.5029,193.2665,193.3946,3401.0
2023-04-10 14:00:00,196.38,196.4,196.28,196.4,1420.0,193.434,193.4537,193.3355,193.4537,1420.0
2023-04-10 14:05:00,196.47,196.64,196.43,196.5,2855.0,193.5226,193.6901,193.4832,193.5522,2855.0
2023-04-10 14:10:00,196.56,196.8,196.49,196.66,3897.0,193.6113,193.8477,193.5423,193.7098,3897.0
2023-04-10 14:15:00,196.68,197.04,196.68,196.93,1311.0,193.7295,194.0841,193.7295,193.9757,1311.0
2023-04-10 14:20:00,197.02,197.05,196.93,196.93,1048.0,194.0644,194.0939,193.9757,193.9757,1048.0
2023-04-10 14:25:00,196.83,196.96,196.63,196.82,31838.0,193.8772,194.0053,193.6802,193.8674,31838.0
2023-04-10 14:30:00,196.92,197.29,196.92,197.16,2154.0,193.9659,194.3303,193.9659,194.2023,2154.0
2023-04-10 14:35:00,197.16,197.17,197.12,197.17,700.0,194.2023,194.2121,194.1629,194.2121,700.0
2023-04-10 14:40:00,197.11,197.11,196.75,197.09,6621.0,194.153,194.153,193.7984,194.1333,6621.0
2023-04-10 14:45:00,197.1,197.11,197.07,197.11,1142.0,194.1432,194.153,194.1136,194.153,1142.0
2023-04-10 14:50:00,197.12,197.42,197.12,197.38,2218.0,194.1629,194.4584,194.1629,194.419,2218.0
2023-04-10 14:55:00,197.4,197.53,197.34,197.47,2368.0,194.4387,194.5667,194.3796,194.5076,2368.0
2023-04-10 15:00:00,197.46,197.73,197.46,197.65,4500.0,194.4978,194.7637,194.4978,194.6849,4500.0
2023-04-10 15:05:00,197.65,197.66,197.4,197.5,1745.0,194.6849,194.6948,194.4387,194.5372,1745.0
2023-04-10 15:10:00,197.52,197.6,197.45,197.51,3372.0,194.5569,194.6357,194.4879,194.547,3372.0
2023-04-10 15:15:00,197.61,197.77,197.61,197.76,2260.0,194.6455,194.8031,194.6455,194.7933,2260.0
2023-04-10 15:20:00,197.78,197.87,197.71,197.71,4414.0,194.813,194.9016,194.744,194.744,4414.0
2023-04-10 15:25:00,197.69,197.69,197.47,197.48,7940.0,194.7243,194.7243,194.5076,194.5175,7940.0
2023-04-10 15:30:00,197.47,197.69,197.46,197.63,6407.0,194.5076,194.7243,194.4978,194.6652,6407.0
2023-04-10 15:35:00,197.6,197.93,197.38,197.93,20426.0,194.6357,194.9607,194.419,194.9607,20426.0
2023-04-10 15:40:00,197.95,198.0,197.71,197.91,10709.0,194.9804,195.0297,194.744,194.941,10709.0
2023-04-10 15:45:00,197.86,198.19,197.8,198.14,22249.0,194.8918,195.2168,194.8327,195.1676,22249.0
2023-04-10 15:50:00,198.13,198.13,197.55,197.67,24507.0,195.1577,195.1577,194.5864,194.7046,24507.0
2023-04-10 15:55:00,197.72,197.84,197.42,197.84,75901.0,194.7539,194.8721,194.4584,194.8721,75901.0
2023-04-11 09:30:00,198.43,198.43,197.52,198.34,4841.0,195.4532,195.4532,194.5569,195.3646,4841.0
2023-04-11 09:35:00,199.27,199.67,199.26,199.38,700.0,196.2806,196.6746,196.2708,196.389,700.0
2023-04-11 09:40:00,199.21,199.45,199.16,199.43,800.0,196.2215,196.4579,196.1723,196.4382,800.0
2023-04-11 09:45:00,199.58,199.59,199.51,199.59,1634.0,196.586,196.5958,196.517,196.5958,1634.0
2023-04-11 09:50:00,199.53,199.61,199.29,199.61,2101.0,196.5367,196.6155,196.3003,196.6155,2101.0
2023-04-11 09:55:00,199.46,199.52,199.19,199.2,2600.0,196.4678,196.5269,196.2018,196.2117,2600.0
2023-04-11 10:00:00,199.14,199.42,199.14,199.42,1200.0,196.1526,196.4284,196.1526,196.4284,1200.0
2023-04-11 10:05:00,199.38,199.48,199.22,199.39,1800.0,196.389,196.4875,196.2314,196.3988,1800.0
2023-04-11 10:10:00,199.3,199.3,198.81,199.02,4052.0,196.3102,196.3102,195.8275,196.0344,4052.0
2023-04-11 10:15:00,199.02,199.02,198.61,198.66,1931.0,196.0344,196.0344,195.6305,195.6798,1931.0
2023-04-11 10:20:00,198.66,199.09,198.5,199.05,3800.0,195.6798,196.1033,195.5222,196.0639,3800.0
2023-04-11 10:25:00,199.05,199.2,198.94,199.18,1400.0,196.0639,196.2117,195.9556,196.192,1400.0
2023-04-11 10:30:00,199.16,199.16,198.79,198.79,2160.0,196.1723,196.1723,195.8078,195.8078,2160.0
2023-04-11 10:35:00,198.78,198.79,198.39,198.57,3621.0,195.798,195.8078,195.4138,195.5911,3621.0
2023-04-11 10:40:00,198.52,198.59,198.28,198.28,2800.0,195.5419,195.6108,195.3055,195.3055,2800.0
2023-04-11 10:45:00,198.16,198.32,198.01,198.31,2003.0,195.1873,195.3449,195.0395,195.335,2003.0
2023-04-11 10:50:00,198.38,198.44,198.38,198.4,900.0,195.404,195.4631,195.404,195.4237,900.0
2023-04-11 10:55:00,198.36,198.4,198.16,198.31,3944.0,195.3843,195.4237,195.1873,195.335,3944.0
2023-04-11 11:00:00,198.41,198.52,198.12,198.34,7649.0,195.4335,195.5419,195.1479,195.3646,7649.0
2023-04-11 11:05:00,198.39,198.52,198.08,198.24,3180.0,195.4138,195.5419,195.1085,195.2661,3180.0
2023-04-11 11:10:00,198.21,198.4,198.21,198.28,1400.0,195.2365,195.4237,195.2365,195.3055,1400.0
2023-04-11 11:15:00,198.29,198.53,198.29,198.48,2366.0,195.3153,195.5517,195.3153,195.5025,2366.0
2023-04-11 11:20:00,198.51,198.74,198.47,198.66,5900.0,195.532,195.7586,195.4926,195.6798,5900.0
2023-04-11 11:25:00,198.67,198.81,198.53,198.81,5201.0,195.6896,195.8275,195.5517,195.8275,5201.0
2023-04-11 11:30:00,198.76,198.81,198.68,198.68,2431.0,195.7783,195.8275,195.6995,195.6995,2431.0
2023-04-11 11:35:00,198.65,198.66,198.46,198.53,2954.0,195.6699,195.6798,195.4828,195.5517,2954.0
2023-04-11 11:40:00,198.53,198.62,198.32,198.33,4407.0,195.5517,195.6404,195.3449,195.3547,4407.0
2023-04-11 11:45:00,198.36,198.46,198.28,198.45,2637.0,195.3843,195.4828,195.3055,195.4729,2637.0
2023-04-11 11:50:00,198.39,198.42,198.23,198.39,3003.0,195.4138,195.4434,195.2562,195.4138,3003.0
2023-04-11 11:55:00,198.35,198.43,198.27,198.43,1100.0,195.3744,195.4532,195.2956,195.4532,1100.0
2023-04-11 12:00:00,198.43,198.46,198.34,198.42,2242.0,195.4532,195.4828,195.3646,195.4434,2242.0
2023-04-11 12:05:00,198.31,198.31,198.11,198.13,1011.0,195.335,195.335,195.138,195.1577,1011.0
2023-04-11 12:10:00,198.17,198.42,198.15,198.16,4720.0,195.1971,195.4434,195.1774,195.1873,4720.0
2023-04-11 12:15:00,198.18,198.45,198.12,198.25,4239.0,195.207,195.4729,195.1479,195.2759,4239.0
2023-04-11 12:20:00,198.32,198.4,198.19,198.2,904.0,195.3449,195.4237,195.2168,195.2267,904.0
2023-04-11 12:25:00,198.1,198.19,198.05,198.19,1325.0,195.1282,195.2168,195.0789,195.2168,1325.0
2023-04-11 12:30:00,198.21,198.43,198.2,198.43,2376.0,195.2365,195.4532,195.2267,195.4532,2376.0
2023-04-11 12:35:00,198.4,198.43,198.19,198.26,3950.0,195.4237,195.4532,195.2168,195.2858,3950.0
2023-04-11 12:40:00,198.33,198.63,198.33,198.63,4300.0,195.3547,195.6502,195.3547,195.6502,4300.0
2023-04-11 12:45:00,198.56,199.1,198.56,199.01,3818.0,195.5813,196.1132,195.5813,196.0245,3818.0
2023-04-11 12:50:00,199.02,199.31,198.91,198.95,4405.0,196.0344,196.32,195.926,195.9654,4405.0
2023-04-11 12:55:00,198.99,199.19,198.94,199.19,1800.0,196.0048,196.2018,195.9556,196.2018,1800.0
2023-04-11 13:00:00,199.29,199.35,199.08,199.24,1247.0,196.3003,196.3594,196.0935,196.2511,1247.0
2023-04-11 13:05:00,199.44,199.63,199.39,199.63,3058.0,196.4481,196.6352,196.3988,196.6352,3058.0
2023-04-11 13:10:00,199.41,199.41,199.0,199.0,3041.0,196.4185,196.4185,196.0147,196.0147,3041.0
2023-04-11 13:15:00,199.0,199.14,198.89,198.89,805.0,196.0147,196.1526,195.9063,195.9063,805.0
2023-04-11 13:20:00,198.97,199.02,198.93,199.0,1307.0,195.9851,196.0344,195.9457,196.0147,1307.0
2023-04-11 13:25:00,198.99,199.05,198.95,199.02,1274.0,196.0048,196.0639,195.9654,196.0344,1274.0
2023-04-11 13:30:00,199.03,199.43,199.03,199.31,5281.0,196.0442,196.4382,196.0442,196.32,5281.0
2023-04-11 13:35:00,199.37,199.38,199.23,199.36,2900.0,196.3791,196.389,196.2412,196.3693,2900.0
2023-04-11 13:40:00,199.53,199.63,199.25,199.63,7726.0,196.5367,196.6352,196.2609,196.6352,7726.0
2023-04-11 13:45:00,199.59,199.88,199.46,199.88,10701.0,196.5958,196.8815,196.4678,196.8815,10701.0
2023-04-11 13:50:00,199.94,200.1,199.92,200.1,4667.0,196.9406,197.0982,196.9209,197.0982,4667.0
2023-04-11 13:55:00,200.15,200.28,199.98,200.08,4413.0,197.1474,197.2755,196.98,197.0785,4413.0
2023-04-11 14:00:00,200.18,200.21,199.9,200.07,2602.0,197.177,197.2065,196.9012,197.0686,2602.0
2023-04-11 14:05:00,200.08,200.09,199.88,199.93,2017.0,197.0785,197.0883,196.8815,196.9307,2017.0
2023-04-11 14:10:00,199.94,199.96,199.77,199.77,2578.0,196.9406,196.9603,196.7731,196.7731,2578.0
2023-04-11 14:15:00,199.84,199.96,199.73,199.79,1286.0,196.8421,196.9603,196.7337,196.7928,1286.0
2023-04-11 14:20:00,199.79,199.85,199.61,199.79,5022.0,196.7928,196.8519,196.6155,196.7928,5022.0
2023-04-11 14:25:00,199.79,200.02,199.79,200.02,2600.0,196.7928,197.0194,196.7928,197.0194,2600.0
2023-04-11 14:30:00,200.01,200.07,199.87,200.03,4713.0,197.0095,197.0686,196.8716,197.0292,4713.0
2023-04-11 14:35:00,200.02,200.07,199.95,200.07,3452.0,197.0194,197.0686,196.9504,197.0686,3452.0
2023-04-11 14:40:00,200.06,200.15,200.04,200.12,2808.0,197.0588,197.1474,197.0391,197.1179,2808.0
2023-04-11 14:45:00,200.13,200.13,199.95,199.97,5932.0,197.1277,197.1277,196.9504,196.9701,5932.0
2023-04-11 14:50:00,200.0,200.0,199.57,199.7,6411.0,196.9997,196.9997,196.5761,196.7042,6411.0
2023-04-11 14:55:00,199.7,199.87,199.69,199.87,4100.0,196.7042,196.8716,196.6943,196.8716,4100.0
2023-04-11 15:00:00,199.85,199.99,199.75,199.99,7210.0,196.8519,196.9898,196.7534,196.9898,7210.0
2023-04-11 15:05:00,200.02,200.11,199.71,199.94,10550.0,197.0194,197.108,196.714,196.9406,10550.0
2023-04-11 15:10:00,200.01,200.66,199.95,200.63,19342.0,197.0095,197.6498,196.9504,197.6202,19342.0
2023-04-11 15:15:00,200.65,200.81,200.58,200.78,8617.0,197.6399,197.7975,197.571,197.768,8617.0
2023-04-11 15:20:00,200.81,201.12,200.8,201.04,8833.0,197.7975,198.1029,197.7877,198.0241,8833.0
2023-04-11 15:25:00,201.11,201.2,200.97,200.97,19131.0,198.093,198.1817,197.9551,197.9551,19131.0
2023-04-11 15:30:00,200.98,201.19,200.9,201.05,9795.0,197.965,198.1718,197.8862,198.0339,9795.0
2023-04-11 15:35:00,200.98,201.03,200.81,200.9,7951.0,197.965,198.0142,197.7975,197.8862,7951.0
2023-04-11 15:40:00,200.85,200.85,200.58,200.68,6434.0,197.8369,197.8369,197.571,197.6695,6434.0
2023-04-11 15:45:00,200.62,200.78,200.49,200.76,16549.0,197.6104,197.768,197.4823,197.7483,16549.0
2023-04-11 15:50:00,200.77,200.78,200.31,200.57,18951.0,197.7581,197.768,197.305,197.5611,18951.0
2023-04-11 15:55:00,200.56,200.81,200.22,200.76,47518.0,197.5513,197.7975,197.2164,197.7483,47518.0
2023-04-12 09:30:00,202.55,203.08,202.39,202.4,7192.0,199.5114,200.0335,199.3538,199.3637,7192.0
2023-04-12 09:35:00,202.02,202.55,202.02,202.55,300.0,198.9894,199.5114,198.9894,199.5114,300.0
2023-04-12 09:40:00,202.5,202.5,201.9,201.9,1002.0,199.4622,199.4622,198.8712,198.8712,1002.0
2023-04-12 09:45:00,201.67,201.67,201.02,201.03,2210.0,198.6446,198.6446,198.0044,198.0142,2210.0
2023-04-12 09:50:00,201.04,201.19,200.39,201.14,2482.0,198.0241,198.1718,197.3838,198.1226,2482.0
2023-04-12 09:55:00,201.3,201.42,200.84,200.85,2499.0,198.2802,198.3984,197.8271,197.8369,2499.0
2023-04-12 10:00:00,200.64,200.75,200.5,200.68,2570.0,197.6301,197.7384,197.4922,197.6695,2570.0
2023-04-12 10:05:00,200.59,200.62,200.13,200.13,4728.0,197.5808,197.6104,197.1277,197.1277,4728.0
2023-04-12 10:10:00,200.2,200.3,200.13,200.18,1200.0,197.1967,197.2952,197.1277,197.177,1200.0
2023-04-12 10:15:00,200.23,200.23,199.3,199.31,6330.0,197.2262,197.2262,196.3102,196.32,6330.0
2023-04-12 10:20:00,199.28,199.98,199.13,199.3,18484.0,196.2905,196.98,196.1427,196.3102,18484.0
2023-04-12 10:25:00,199.31,199.58,198.86,199.56,7250.0,196.32,196.586,195.8768,196.5663,7250.0
2023-04-12 10:30:00,199.63,199.68,199.07,199.31,13384.0,196.6352,196.6845,196.0836,196.32,13384.0
2023-04-12 10:35:00,199.19,199.39,198.68,198.68,4597.0,196.2018,196.3988,195.6995,195.6995,4597.0
2023-04-12 10:40:00,198.67,198.76,197.81,197.83,6112.0,195.6896,195.7783,194.8425,194.8622,6112.0
2023-04-12 10:45:00,197.81,197.86,197.56,197.77,13841.0,194.8425,194.8918,194.5963,194.8031,13841.0
2023-04-12 10:50:00,197.69,197.81,197.33,197.49,9911.0,194.7243,194.8425,194.3697,194.5273,9911.0
2023-04-12 10:55:00,197.45,197.45,196.61,196.62,5541.0,194.4879,194.4879,193.6605,193.6704,5541.0
2023-04-12 11:00:00,196.65,196.72,195.84,196.0,12186.0,193.6999,193.7689,192.9021,193.0597,12186.0
2023-04-12 11:05:00,196.07,196.4,195.89,195.9,4109.0,193.1286,193.4537,192.9513,192.9612,4109.0
2023-04-12 11:10:00,196.05,196.21,195.89,196.08,3486.0,193.1089,193.2665,192.9513,193.1385,3486.0
2023-04-12 11:15:00,196.21,196.72,196.21,196.72,5025.0,193.2665,193.7689,193.2665,193.7689,5025.0
2023-04-12 11:20:00,196.64,196.94,196.64,196.83,5962.0,193.6901,193.9856,193.6901,193.8772,5962.0
2023-04-12 11:25:00,196.9,197.01,196.8,196.96,3523.0,193.9462,194.0545,193.8477,194.0053,3523.0
2023-04-12 11:30:00,196.99,197.27,196.93,197.07,1591.0,194.0348,194.3106,193.9757,194.1136,1591.0
2023-04-12 11:35:00,197.1,197.36,197.06,197.33,1400.0,194.1432,194.3993,194.1038,194.3697,1400.0
2023-04-12 11:40:00,197.34,197.65,197.21,197.58,1961.0,194.3796,194.6849,194.2515,194.616,1961.0
2023-04-12 11:45:00,197.61,198.07,197.61,198.05,2423.0,194.6455,195.0986,194.6455,195.0789,2423.0
2023-04-12 11:50:00,198.06,198.45,198.06,198.29,3812.0,195.0888,195.4729,195.0888,195.3153,3812.0
2023-04-12 11:55:00,198.34,198.9,198.34,198.81,2671.0,195.3646,195.9162,195.3646,195.8275,2671.0
2023-04-12 12:00:00,198.83,199.08,198.78,199.07,2480.0,195.8472,196.0935,195.798,196.0836,2480.0
2023-04-12 12:05:00,199.0,199.09,198.91,199.09,2300.0,196.0147,196.1033,195.926,196.1033,2300.0
2023-04-12 12:10:00,199.09,199.09,198.64,198.64,4304.0,196.1033,196.1033,195.6601,195.6601,4304.0
2023-04-12 12:15:00,198.74,198.8,198.57,198.67,1622.0,195.7586,195.8177,195.5911,195.6896,1622.0
2023-04-12 12:20:00,198.63,198.78,198.62,198.65,1210.0,195.6502,195.798,195.6404,195.6699,1210.0
2023-04-12 12:25:00,198.75,198.9,198.75,198.87,900.0,195.7684,195.9162,195.7684,195.8866,900.0
2023-04-12 12:30:00,198.85,198.99,198.76,198.99,1984.0,195.8669,196.0048,195.7783,196.0048,1984.0
2023-04-12 12:35:00,198.95,199.0,198.68,198.75,26165.0,195.9654,196.0147,195.6995,195.7684,26165.0
2023-04-12 12:40:00,198.81,198.81,198.54,198.59,910.0,195.8275,195.8275,195.5616,195.6108,910.0
2023-04-12 12:45:00,198.66,199.06,198.66,198.92,11433.0,195.6798,196.0738,195.6798,195.9359,11433.0
2023-04-12 12:50:00,198.95,198.95,198.8,198.87,729.0,195.9654,195.9654,195.8177,195.8866,729.0
2023-04-12 12:55:00,199.05,199.14,198.95,199.12,1533.0,196.0639,196.1526,195.9654,196.1329,1533.0
2023-04-12 13:00:00,199.03,199.06,198.83,198.85,1262.0,196.0442,196.0738,195.8472,195.8669,1262.0
2023-04-12 13:05:00,199.0,199.3,199.0,199.26,2200.0,196.0147,196.3102,196.0147,196.2708,2200.0
2023-04-12 13:10:00,199.25,199.33,199.12,199.33,2200.0,196.2609,196.3397,196.1329,196.3397,2200.0
2023-04-12 13:15:00,199.24,199.26,199.02,199.18,5733.0,196.2511,196.2708,196.0344,196.192,5733.0
2023-04-12 13:20:00,199.18,199.27,199.16,199.25,4376.0,196.192,196.2806,196.1723,196.2609,4376.0
2023-04-12 13:25:00,199.24,199.45,199.21,199.36,3026.0,196.2511,196.4579,196.2215,196.3693,3026.0
2023-04-12 13:30:00,199.37,199.6,199.34,199.4,3129.0,196.3791,196.6057,196.3496,196.4087,3129.0
2023-04-12 13:35:00,199.35,199.35,199.04,199.05,1100.0,196.3594,196.3594,196.0541,196.0639,1100.0
2023-04-12 13:40:00,199.0,199.11,198.94,198.97,3281.0,196.0147,196.123,195.9556,195.9851,3281.0
2023-04-12 13:45:00,198.95,199.01,198.86,199.01,2419.0,195.9654,196.0245,195.8768,196.0245,2419.0
2023-04-12 13:50:00,198.98,199.1,198.97,199.09,1856.0,195.995,196.1132,195.9851,196.1033,1856.0
2023-04-12 13:55:00,199.04,199.06,198.93,198.96,2100.0,196.0541,196.0738,195.9457,195.9753,2100.0
2023-04-12 14:00:00,199.01,199.24,198.75,199.01,9006.0,196.0245,196.2511,195.7684,196.0245,9006.0
2023-04-12 14:05:00,198.96,199.16,198.77,198.77,4276.0,195.9753,196.1723,195.7881,195.7881,4276.0
2023-04-12 14:10:00,198.7,199.16,198.7,199.15,2813.0,195.7192,196.1723,195.7192,196.1624,2813.0
2023-04-12 14:15:00,199.15,199.15,198.99,199.05,5443.0,196.1624,196.1624,196.0048,196.0639,5443.0
2023-04-12 14:20:00,199.1,199.1,198.93,198.95,2140.0,196.1132,196.1132,195.9457,195.9654,2140.0
2023-04-12 14:25:00,198.93,198.94,198.23,198.23,4459.0,195.9457,195.9556,195.2562,195.2562,4459.0
2023-04-12 14:30:00,198.22,198.22,197.88,198.1,3017.0,195.2464,195.2464,194.9115,195.1282,3017.0
2023-04-12 14:35:00,198.07,198.07,197.85,197.91,3623.0,195.0986,195.0986,194.8819,194.941,3623.0
2023-04-12 14:40:00,197.78,198.11,197.78,198.05,3124.0,194.813,195.138,194.813,195.0789,3124.0
2023-04-12 14:45:00,198.07,198.14,197.63,197.66,4576.0,195.0986,195.1676,194.6652,194.6948,4576.0
2023-04-12 14:50:00,197.69,197.78,197.48,197.78,3501.0,194.7243,194.813,194.5175,194.813,3501.0
2023-04-12 14:55:00,197.88,198.11,197.88,197.97,2302.0,194.9115,195.138,194.9115,195.0001,2302.0
2023-04-12 15:00:00,197.9,198.06,197.65,197.65,3341.0,194.9312,195.0888,194.6849,194.6849,3341.0
2023-04-12 15:05:00,197.64,197.74,197.51,197.52,2920.0,194.6751,194.7736,194.547,194.5569,2920.0
2023-04-12 15:10:00,197.45,197.45,196.96,197.01,2508.0,194.4879,194.4879,194.0053,194.0545,2508.0
2023-04-12 15:15:00,196.89,196.95,196.56,196.64,4124.0,193.9363,193.9954,193.6113,193.6901,4124.0
2023-04-12 15:20:00,196.55,196.61,196.11,196.12,8361.0,193.6014,193.6605,193.168,193.1779,8361.0
2023-04-12 15:25:00,196.25,196.31,195.94,196.13,5826.0,193.3059,193.365,193.0006,193.1877,5826.0
2023-04-12 15:30:00,196.06,196.22,195.81,195.81,9649.0,193.1188,193.2764,192.8725,192.8725,9649.0
2023-04-12 15:35:00,195.78,195.91,195.62,195.76,8440.0,192.843,192.971,192.6854,192.8233,8440.0
2023-04-12 15:40:00,195.77,195.77,195.31,195.42,15801.0,192.8331,192.8331,192.38,192.4884,15801.0
2023-04-12 15:45:00,195.38,195.69,195.07,195.14,11944.0,192.449,192.7543,192.1436,192.2126,11944.0
2023-04-12 15:50:00,195.15,195.42,195.06,195.27,26288.0,192.2224,192.4884,192.1338,192.3406,26288.0
2023-04-12 15:55:00,195.27,195.64,195.12,195.63,55541.0,192.3406,192.7051,192.1929,192.6952,55541.0
2023-04-13 09:30:00,196.75,196.75,195.0,195.23,11098.0,193.7984,193.7984,192.0747,192.3012,11098.0
2023-04-13 09:35:00,195.52,195.62,195.01,195.34,2871.0,192.5869,192.6854,192.0845,192.4096,2871.0
2023-04-13 09:40:00,195.37,195.92,194.97,194.97,6209.0,192.4391,192.9809,192.0451,192.0451,6209.0
2023-04-13 09:45:00,195.16,195.16,194.77,194.85,6067.0,192.2323,192.2323,191.8481,191.9269,6067.0
2023-04-13 09:50:00,194.83,194.86,194.46,194.81,5397.0,191.9072,191.9368,191.5428,191.8875,5397.0
2023-04-13 09:55:00,194.8,194.8,194.02,194.13,8986.0,191.8777,191.8777,191.1094,191.2177,8986.0
2023-04-13 10:00:00,194.22,194.5,194.05,194.48,5430.0,191.3064,191.5822,191.1389,191.5625,5430.0
2023-04-13 10:05:00,194.58,195.18,194.49,195.18,2098.0,191.661,192.252,191.5723,192.252,2098.0
2023-04-13 10:10:00,195.38,196.35,195.16,196.35,7899.0,192.449,193.4044,192.2323,193.4044,7899.0
2023-04-13 10:15:00,196.49,196.7,196.31,196.58,4921.0,193.5423,193.7492,193.365,193.631,4921.0
2023-04-13 10:20:00,196.83,196.83,196.34,196.64,3577.0,193.8772,193.8772,193.3946,193.6901,3577.0
2023-04-13 10:25:00,196.64,196.66,196.42,196.5,4567.0,193.6901,193.7098,193.4734,193.5522,4567.0
2023-04-13 10:30:00,196.57,196.57,196.26,196.45,2910.0,193.6211,193.6211,193.3158,193.5029,2910.0
2023-04-13 10:35:00,196.55,196.59,196.02,196.04,6021.0,193.6014,193.6408,193.0794,193.0991,6021.0
2023-04-13 10:40:00,195.96,195.96,195.57,195.79,2106.0,193.0203,193.0203,192.6361,192.8528,2106.0
2023-04-13 10:45:00,195.83,195.88,195.22,195.27,29078.0,192.8922,192.9415,192.2914,192.3406,29078.0
2023-04-13 10:50:00,195.29,195.67,195.19,195.62,14979.0,192.3603,192.7346,192.2618,192.6854,14979.0
2023-04-13 10:55:00,195.62,195.81,195.21,195.25,5631.0,192.6854,192.8725,192.2815,192.3209,5631.0
2023-04-13 11:00:00,195.25,195.54,195.15,195.43,4371.0,192.3209,192.6066,192.2224,192.4982,4371.0
2023-04-13 11:05:00,195.48,195.54,195.13,195.31,13948.0,192.5475,192.6066,192.2027,192.38,13948.0
2023-04-13 11:10:00,195.31,195.31,194.98,195.08,3674.0,192.38,192.38,192.055,192.1535,3674.0
2023-04-13 11:15:00,195.08,195.25,195.0,195.1,5614.0,192.1535,192.3209,192.0747,192.1732,5614.0
2023-04-13 11:20:00,195.2,195.23,194.99,195.1,4423.0,192.2717,192.3012,192.0648,192.1732,4423.0
2023-04-13 11:25:00,195.14,195.53,195.14,195.46,1500.0,192.2126,192.5967,192.2126,192.5278,1500.0
2023-04-13 11:30:00,195.63,196.0,195.62,196.0,1004.0,192.6952,193.0597,192.6854,193.0597,1004.0
2023-04-13 11:35:00,196.09,196.09,195.73,195.97,1655.0,193.1483,193.1483,192.7937,193.0301,1655.0
2023-04-13 11:40:00,195.95,196.01,195.86,195.97,1675.0,193.0104,193.0695,192.9218,193.0301,1675.0
2023-04-13 11:45:00,196.06,196.07,195.97,195.99,2004.0,193.1188,193.1286,193.0301,193.0498,2004.0
2023-04-13 11:50:00,195.95,196.03,195.79,195.81,3122.0,193.0104,193.0892,192.8528,192.8725,3122.0
2023-04-13 11:55:00,195.81,196.03,195.81,196.0,1000.0,192.8725,193.0892,192.8725,193.0597,1000.0
2023-04-13 12:00:00,195.97,196.12,195.89,196.02,3097.0,193.0301,193.1779,192.9513,193.0794,3097.0
2023-04-13 12:05:00,195.99,196.14,195.89,195.93,2082.0,193.0498,193.1976,192.9513,192.9907,2082.0
2023-04-13 12:10:00,195.96,195.96,195.71,195.82,1991.0,193.0203,193.0203,192.774,192.8824,1991.0
2023-04-13 12:15:00,195.96,196.01,195.87,195.87,605.0,193.0203,193.0695,192.9316,192.9316,605.0
2023-04-13 12:20:00,195.8,196.01,195.8,196.01,1100.0,192.8627,193.0695,192.8627,193.0695,1100.0
2023-04-13 12:25:00,195.97,196.11,195.93,195.93,1741.0,193.0301,193.168,192.9907,192.9907,1741.0
2023-04-13 12:30:00,195.97,196.04,195.94,196.02,1300.0,193.0301,193.0991,193.0006,193.0794,1300.0
2023-04-13 12:35:00,196.01,196.12,195.9,196.12,2204.0,193.0695,193.1779,192.9612,193.1779,2204.0
2023-04-13 12:40:00,196.23,196.28,196.12,196.22,5166.0,193.2862,193.3355,193.1779,193.2764,5166.0
2023-04-13 12:45:00,196.27,196.44,196.19,196.44,3099.0,193.3256,193.4931,193.2468,193.4931,3099.0
2023-04-13 12:50:00,196.54,196.64,196.39,196.39,7119.0,193.5916,193.6901,193.4438,193.4438,7119.0
2023-04-13 12:55:00,196.43,196.61,196.43,196.55,1100.0,193.4832,193.6605,193.4832,193.6014,1100.0
2023-04-13 13:00:00,196.7,196.7,196.51,196.6,1300.0,193.7492,193.7492,193.562,193.6507,1300.0
2023-04-13 13:05:00,196.57,196.66,196.47,196.49,2082.0,193.6211,193.7098,193.5226,193.5423,2082.0
2023-04-13 13:10:00,196.59,196.78,196.59,196.63,690.0,193.6408,193.828,193.6408,193.6802,690.0
2023-04-13 13:15:00,196.75,196.95,196.75,196.95,800.0,193.7984,193.9954,193.7984,193.9954,800.0
2023-04-13 13:20:00,196.94,197.05,196.81,196.89,1200.0,193.9856,194.0939,193.8575,193.9363,1200.0
2023-04-13 13:25:00,196.91,196.91,196.84,196.86,700.0,193.956,193.956,193.8871,193.9068,700.0
2023-04-13 13:30:00,196.97,196.97,196.48,196.53,3988.0,194.0151,194.0151,193.5325,193.5817,3988.0
2023-04-13 13:35:00,196.59,196.73,196.48,196.59,2996.0,193.6408,193.7787,193.5325,193.6408,2996.0
2023-04-13 13:40:00,196.66,196.75,196.57,196.63,1641.0,193.7098,193.7984,193.6211,193.6802,1641.0
2023-04-13 13:45:00,196.59,196.59,196.46,196.51,1993.0,193.6408,193.6408,193.5128,193.562,1993.0
2023-04-13 13:50:00,196.52,196.62,196.46,196.52,1873.0,193.5719,193.6704,193.5128,193.5719,1873.0
2023-04-13 13:55:00,196.67,196.67,196.36,196.48,4517.0,193.7196,193.7196,193.4143,193.5325,4517.0
2023-04-13 14:00:00,196.38,196.46,196.14,196.46,2371.0,193.434,193.5128,193.1976,193.5128,2371.0
2023-04-13 14:05:00,196.48,196.54,196.37,196.4,3286.0,193.5325,193.5916,193.4241,193.4537,3286.0
2023-04-13 14:10:00,196.44,196.54,196.33,196.54,4023.0,193.4931,193.5916,193.3847,193.5916,4023.0
2023-04-13 14:15:00,196.51,196.95,196.5,196.93,3117.0,193.562,193.9954,193.5522,193.9757,3117.0
2023-04-13 14:20:00,196.96,196.96,196.76,196.95,4944.0,194.0053,194.0053,193.8083,193.9954,4944.0
2023-04-13 14:25:00,196.92,196.94,196.78,196.78,3100.0,193.9659,193.9856,193.828,193.828,3100.0
2023-04-13 14:30:00,196.64,196.89,196.62,196.88,3070.0,193.6901,193.9363,193.6704,193.9265,3070.0
2023-04-13 14:35:00,196.78,196.93,196.69,196.72,10994.0,193.828,193.9757,193.7393,193.7689,10994.0
2023-04-13 14:40:00,196.72,197.02,196.68,197.02,2095.0,193.7689,194.0644,193.7295,194.0644,2095.0
2023-04-13 14:45:00,197.06,197.12,196.92,197.12,6611.0,194.1038,194.1629,193.9659,194.1629,6611.0
2023-04-13 14:50:00,197.13,197.26,197.04,197.26,3237.0,194.1727,194.3008,194.0841,194.3008,3237.0
2023-04-13 14:55:00,197.26,197.54,197.26,197.54,1400.0,194.3008,194.5766,194.3008,194.5766,1400.0
2023-04-13 15:00:00,197.58,197.66,197.31,197.41,4414.0,194.616,194.6948,194.35,194.4485,4414.0
2023-04-13 15:05:00,197.42,197.47,197.29,197.44,1716.0,194.4584,194.5076,194.3303,194.4781,1716.0
2023-04-13 15:10:00,197.5,197.51,197.2,197.24,3450.0,194.5372,194.547,194.2417,194.2811,3450.0
2023-04-13 15:15:00,197.17,197.49,197.17,197.46,13931.0,194.2121,194.5273,194.2121,194.4978,13931.0
2023-04-13 15:20:00,197.51,197.54,197.3,197.3,5925.0,194.547,194.5766,194.3402,194.3402,5925.0
2023-04-13 15:25:00,197.27,197.41,197.21,197.41,5702.0,194.3106,194.4485,194.2515,194.4485,5702.0
2023-04-13 15:30:00,197.39,197.4,197.18,197.32,7328.0,194.4288,194.4387,194.222,194.3599,7328.0
2023-04-13 15:35:00,197.29,197.35,197.07,197.25,7383.0,194.3303,194.3894,194.1136,194.2909,7383.0
2023-04-13 15:40:00,197.23,197.7,197.15,197.66,7402.0,194.2712,194.7342,194.1924,194.6948,7402.0
2023-04-13 15:45:00,197.62,197.7,197.44,197.57,14407.0,194.6554,194.7342,194.4781,194.6061,14407.0
2023-04-13 15:50:00,197.59,198.06,197.45,198.05,22803.0,194.6258,195.0888,194.4879,195.0789,22803.0
2023-04-13 15:55:00,197.99,198.19,197.58,198.15,73151.0,195.0198,195.2168,194.616,195.1774,73151.0
2023-04-14 09:30:00,197.7,198.21,196.59,198.21,5944.0,194.7342,195.2365,193.6408,195.2365,5944.0
2023-04-14 09:35:00,197.18,198.75,197.18,198.6,3841.0,194.222,195.7684,194.222,195.6207,3841.0
2023-04-14 09:40:00,198.23,198.66,198.22,198.57,2351.0,195.2562,195.6798,195.2464,195.5911,2351.0
2023-04-14 09:45:00,198.58,199.24,198.57,198.98,2304.0,195.601,196.2511,195.5911,195.995,2304.0
2023-04-14 09:50:00,199.03,199.26,199.03,199.24,2328.0,196.0442,196.2708,196.0442,196.2511,2328.0
2023-04-14 09:55:00,199.34,199.44,199.14,199.35,2300.0,196.3496,196.4481,196.1526,196.3594,2300.0
2023-04-14 10:00:00,199.32,199.45,198.88,199.25,3657.0,196.3299,196.4579,195.8965,196.2609,3657.0
2023-04-14 10:05:00,199.19,199.19,198.14,198.41,3558.0,196.2018,196.2018,195.1676,195.4335,3558.0
2023-04-14 10:10:00,198.3,198.57,198.15,198.28,7118.0,195.3252,195.5911,195.1774,195.3055,7118.0
2023-04-14 10:15:00,198.18,198.25,197.76,197.95,4843.0,195.207,195.2759,194.7933,194.9804,4843.0
2023-04-14 10:20:00,197.95,198.04,197.46,197.55,2742.0,194.9804,195.0691,194.4978,194.5864,2742.0
2023-04-14 10:25:00,197.51,197.69,197.34,197.48,4176.0,194.547,194.7243,194.3796,194.5175,4176.0
2023-04-14 10:30:00,197.59,197.81,197.38,197.43,4053.0,194.6258,194.8425,194.419,194.4682,4053.0
2023-04-14 10:35:00,197.41,197.45,197.14,197.45,3044.0,194.4485,194.4879,194.1826,194.4879,3044.0
2023-04-14 10:40:00,197.45,197.45,196.99,197.28,3714.0,194.4879,194.4879,194.0348,194.3205,3714.0
2023-04-14 10:45:00,197.28,197.47,197.18,197.19,5287.0,194.3205,194.5076,194.222,194.2318,5287.0
2023-04-14 10:50:00,197.17,197.19,196.9,196.91,2315.0,194.2121,194.2318,193.9462,193.956,2315.0
2023-04-14 10:55:00,196.95,197.25,196.87,196.92,4165.0,193.9954,194.2909,193.9166,193.9659,4165.0
2023-04-14 11:00:00,196.88,196.89,196.32,196.32,7896.0,193.9265,193.9363,193.3749,193.3749,7896.0
2023-04-14 11:05:00,196.25,196.43,196.19,196.35,6325.0,193.3059,193.4832,193.2468,193.4044,6325.0
2023-04-14 11:10:00,196.45,196.69,196.45,196.63,2644.0,193.5029,193.7393,193.5029,193.6802,2644.0
2023-04-14 11:15:00,196.65,196.65,196.04,196.17,4662.0,193.6999,193.6999,193.0991,193.2271,4662.0
2023-04-14 11:20:00,196.21,196.22,195.66,195.66,4590.0,193.2665,193.2764,192.7248,192.7248,4590.0
2023-04-14 11:25:00,195.66,195.66,195.42,195.5,6004.0,192.7248,192.7248,192.4884,192.5672,6004.0
2023-04-14 11:30:00,195.61,195.77,195.52,195.54,4264.0,192.6755,192.8331,192.5869,192.6066,4264.0
2023-04-14 11:35:00,195.49,195.49,194.96,194.99,2935.0,192.5573,192.5573,192.0353,192.0648,2935.0
2023-04-14 11:40:00,195.04,195.07,194.51,194.67,8278.0,192.1141,192.1436,191.592,191.7496,8278.0
2023-04-14 11:45:00,194.73,195.08,194.73,194.87,6049.0,191.8087,192.1535,191.8087,191.9466,6049.0
2023-04-14 11:50:00,194.86,195.27,194.85,195.0,4436.0,191.9368,192.3406,191.9269,192.0747,4436.0
2023-04-14 11:55:00,194.92,195.03,194.88,195.02,5460.0,191.9959,192.1042,191.9565,192.0944,5460.0
2023-04-14 12:00:00,195.01,195.21,194.8,194.85,5122.0,192.0845,192.2815,191.8777,191.9269,5122.0
2023-04-14 12:05:00,194.87,194.98,194.65,194.82,3800.0,191.9466,192.055,191.7299,191.8974,3800.0
2023-04-14 12:10:00,194.81,194.81,194.64,194.65,1141.0,191.8875,191.8875,191.7201,191.7299,1141.0
2023-04-14 12:15:00,194.62,194.72,194.39,194.4,2818.0,191.7004,191.7989,191.4738,191.4837,2818.0
2023-04-14 12:20:00,194.45,194.62,194.29,194.62,3779.0,191.5329,191.7004,191.3753,191.7004,3779.0
2023-04-14 12:25:00,194.48,194.67,194.48,194.62,1920.0,191.5625,191.7496,191.5625,191.7004,1920.0
2023-04-14 12:30:00,194.58,194.82,194.4,194.75,7034.0,191.661,191.8974,191.4837,191.8284,7034.0
2023-04-14 12:35:00,194.73,194.73,194.07,194.07,4561.0,191.8087,191.8087,191.1586,191.1586,4561.0
2023-04-14 12:40:00,193.97,194.16,193.87,193.87,5446.0,191.0601,191.2473,190.9616,190.9616,5446.0
2023-04-14 12:45:00,193.81,193.84,193.61,193.78,6963.0,190.9025,190.9321,190.7055,190.873,6963.0
2023-04-14 12:50:00,193.74,193.77,193.46,193.54,4569.0,190.8336,190.8631,190.5578,190.6366,4569.0
2023-04-14 12:55:00,193.6,193.65,193.46,193.54,3847.0,190.6957,190.7449,190.5578,190.6366,3847.0
2023-04-14 13:00:00,193.5,194.19,193.5,194.02,2368.0,190.5972,191.2768,190.5972,191.1094,2368.0
2023-04-14 13:05:00,194.0,194.0,193.68,193.75,3930.0,191.0897,191.0897,190.7745,190.8434,3930.0
2023-04-14 13:10:00,193.74,193.84,193.74,193.79,3656.0,190.8336,190.9321,190.8336,190.8828,3656.0
2023-04-14 13:15:00,193.78,194.03,193.77,193.86,2876.0,190.873,191.1192,190.8631,190.9518,2876.0
2023-04-14 13:20:00,193.85,193.85,193.66,193.74,4053.0,190.9419,190.9419,190.7548,190.8336,4053.0
2023-04-14 13:25:00,193.72,193.72,193.45,193.45,3373.0,190.8139,190.8139,190.5479,190.5479,3373.0
2023-04-14 13:30:00,193.43,193.47,193.23,193.47,6773.0,190.5282,190.5676,190.3312,190.5676,6773.0
2023-04-14 13:35:00,193.45,193.45,193.11,193.42,5660.0,190.5479,190.5479,190.213,190.5184,5660.0
2023-04-14 13:40:00,193.46,193.77,193.44,193.67,5200.0,190.5578,190.8631,190.5381,190.7646,5200.0
2023-04-14 13:45:00,193.62,193.81,193.62,193.78,4176.0,190.7154,190.9025,190.7154,190.873,4176.0
2023-04-14 13:50:00,193.94,194.06,193.79,193.97,5420.0,191.0306,191.1488,190.8828,191.0601,5420.0
2023-04-14 13:55:00,194.12,194.14,194.02,194.05,2100.0,191.2079,191.2276,191.1094,191.1389,2100.0
2023-04-14 14:00:00,194.17,194.17,193.83,193.89,2540.0,191.2571,191.2571,190.9222,190.9813,2540.0
2023-04-14 14:05:00,193.78,194.05,193.76,194.02,2666.0,190.873,191.1389,190.8533,191.1094,2666.0
2023-04-14 14:10:00,194.05,194.34,193.99,194.28,4800.0,191.1389,191.4246,191.0798,191.3655,4800.0
2023-04-14 14:15:00,194.28,194.43,194.25,194.41,9966.0,191.3655,191.5132,191.3359,191.4935,9966.0
2023-04-14 14:20:00,194.4,194.79,194.4,194.79,3588.0,191.4837,191.8678,191.4837,191.8678,3588.0
2023-04-14 14:25:00,194.72,194.94,194.72,194.78,2976.0,191.7989,192.0156,191.7989,191.858,2976.0
2023-04-14 14:30:00,194.77,194.95,194.76,194.87,3784.0,191.8481,192.0254,191.8383,191.9466,3784.0
2023-04-14 14:35:00,194.88,194.92,194.82,194.86,3400.0,191.9565,191.9959,191.8974,191.9368,3400.0
2023-04-14 14:40:00,194.82,194.82,194.65,194.69,7076.0,191.8974,191.8974,191.7299,191.7693,7076.0
2023-04-14 14:45:00,194.67,194.89,194.67,194.89,10122.0,191.7496,191.9663,191.7496,191.9663,10122.0
2023-04-14 14:50:00,194.82,194.87,194.68,194.7,12105.0,191.8974,191.9466,191.7595,191.7792,12105.0
2023-04-14 14:55:00,194.74,195.03,194.73,195.01,6030.0,191.8186,192.1042,191.8087,192.0845,6030.0
2023-04-14 15:00:00,194.98,195.06,194.7,194.8,21637.0,192.055,192.1338,191.7792,191.8777,21637.0
2023-04-14 15:05:00,194.81,194.96,194.78,194.87,7500.0,191.8875,192.0353,191.858,191.9466,7500.0
2023-04-14 15:10:00,194.84,195.03,194.78,194.86,6993.0,191.9171,192.1042,191.858,191.9368,6993.0
2023-04-14 15:15:00,194.84,194.94,194.47,194.84,9715.0,191.9171,192.0156,191.5526,191.9171,9715.0
2023-04-14 15:20:00,194.86,195.12,194.6,195.03,7752.0,191.9368,192.1929,191.6807,192.1042,7752.0
2023-04-14 15:25:00,195.07,195.23,194.98,194.98,8142.0,192.1436,192.3012,192.055,192.055,8142.0
2023-04-14 15:30:00,194.98,195.11,194.92,195.05,9919.0,192.055,192.183,191.9959,192.1239,9919.0
2023-04-14 15:35:00,195.07,195.48,195.07,195.42,11037.0,192.1436,192.5475,192.1436,192.4884,11037.0
2023-04-14 15:40:00,195.57,195.58,195.28,195.46,12908.0,192.6361,192.646,192.3505,192.5278,12908.0
2023-04-14 15:45:00,195.47,195.58,195.32,195.4,16975.0,192.5376,192.646,192.3899,192.4687,16975.0
2023-04-14 15:50:00,195.38,195.45,195.09,195.15,29989.0,192.449,192.5179,192.1633,192.2224,29989.0
2023-04-14 15:55:00,195.17,195.56,195.0,195.44,61734.0,192.2421,192.6263,192.0747,192.5081,61734.0
2023-04-17 09:30:00,195.36,195.72,193.98,195.31,4078.0,192.4293,192.7839,191.07,192.38,4078.0
2023-04-17 09:35:00,195.27,196.03,195.26,195.58,4848.0,192.3406,193.0892,192.3308,192.646,4848.0
2023-04-17 09:40:00,195.83,196.21,195.82,196.13,2128.0,192.8922,193.2665,192.8824,193.1877,2128.0
2023-04-17 09:45:00,196.33,196.43,196.08,196.43,1010.0,193.3847,193.4832,193.1385,193.4832,1010.0
2023-04-17 09:50:00,196.53,196.89,196.53,196.89,1200.0,193.5817,193.9363,193.5817,193.9363,1200.0
2023-04-17 09:55:00,197.01,197.09,196.31,196.38,6523.0,194.0545,194.1333,193.365,193.434,6523.0
2023-04-17 10:00:00,196.47,196.52,195.82,195.83,1000.0,193.5226,193.5719,192.8824,192.8922,1000.0
2023-04-17 10:05:00,195.8,195.97,195.64,195.77,600.0,192.8627,193.0301,192.7051,192.8331,600.0
2023-04-17 10:10:00,195.78,195.98,195.78,195.92,1972.0,192.843,193.04,192.843,192.9809,1972.0
2023-04-17 10:15:00,195.84,195.84,195.22,195.31,1884.0,192.9021,192.9021,192.2914,192.38,1884.0
2023-04-17 10:20:00,195.0,195.36,194.9,195.24,5170.0,192.0747,192.4293,191.9762,192.3111,5170.0
2023-04-17 10:25:00,195.57,195.57,194.91,195.1,4464.0,192.6361,192.6361,191.986,192.1732,4464.0
2023-04-17 10:30:00,195.11,195.33,195.0,195.3,13044.0,192.183,192.3997,192.0747,192.3702,13044.0
2023-04-17 10:35:00,195.33,195.33,194.75,195.03,8518.0,192.3997,192.3997,191.8284,192.1042,8518.0
2023-04-17 10:40:00,195.0,195.14,195.0,195.09,1735.0,192.0747,192.2126,192.0747,192.1633,1735.0
2023-04-17 10:45:00,195.04,195.44,195.04,195.43,2900.0,192.1141,192.5081,192.1141,192.4982,2900.0
2023-04-17 10:50:00,195.43,195.7,195.26,195.43,5463.0,192.4982,192.7642,192.3308,192.4982,5463.0
2023-04-17 10:55:00,195.47,195.55,195.28,195.47,5036.0,192.5376,192.6164,192.3505,192.5376,5036.0
2023-04-17 11:00:00,195.54,195.86,195.54,195.83,1021.0,192.6066,192.9218,192.6066,192.8922,1021.0
2023-04-17 11:05:00,195.9,196.31,195.87,195.88,4432.0,192.9612,193.365,192.9316,192.9415,4432.0
2023-04-17 11:10:00,195.86,195.98,195.79,195.8,1300.0,192.9218,193.04,192.8528,192.8627,1300.0
2023-04-17 11:15:00,195.91,196.15,195.79,195.87,3242.0,192.971,193.2074,192.8528,192.9316,3242.0
2023-04-17 11:20:00,195.83,196.06,195.75,196.06,1453.0,192.8922,193.1188,192.8134,193.1188,1453.0
2023-04-17 11:25:00,196.11,196.27,195.89,195.95,2600.0,193.168,193.3256,192.9513,193.0104,2600.0
2023-04-17 11:30:00,195.87,195.87,195.45,195.56,3483.0,192.9316,192.9316,192.5179,192.6263,3483.0
2023-04-17 11:35:00,195.51,195.68,195.17,195.2,3378.0,192.577,192.7445,192.2421,192.2717,3378.0
2023-04-17 11:40:00,195.22,195.48,195.0,195.0,10097.0,192.2914,192.5475,192.0747,192.0747,10097.0
2023-04-17 11:45:00,195.03,195.47,195.03,195.41,3820.0,192.1042,192.5376,192.1042,192.4785,3820.0
2023-04-17 11:50:00,195.41,195.51,195.33,195.36,5436.0,192.4785,192.577,192.3997,192.4293,5436.0
2023-04-17 11:55:00,195.34,195.53,195.31,195.38,7900.0,192.4096,192.5967,192.38,192.449,7900.0
2023-04-17 12:00:00,195.41,195.46,195.15,195.34,2932.0,192.4785,192.5278,192.2224,192.4096,2932.0
2023-04-17 12:05:00,195.34,195.4,195.29,195.36,719.0,192.4096,192.4687,192.3603,192.4293,719.0
2023-04-17 12:10:00,195.42,195.42,194.98,195.01,3980.0,192.4884,192.4884,192.055,192.0845,3980.0
2023-04-17 12:15:00,194.91,195.06,194.78,195.06,2442.0,191.986,192.1338,191.858,192.1338,2442.0
2023-04-17 12:20:00,195.09,195.09,194.9,194.96,1900.0,192.1633,192.1633,191.9762,192.0353,1900.0
2023-04-17 12:25:00,194.92,195.18,194.92,195.13,3749.0,191.9959,192.252,191.9959,192.2027,3749.0
2023-04-17 12:30:00,195.2,195.25,195.15,195.15,1100.0,192.2717,192.3209,192.2224,192.2224,1100.0
2023-04-17 12:35:00,195.2,195.34,195.2,195.29,945.0,192.2717,192.4096,192.2717,192.3603,945.0
2023-04-17 12:40:00,195.31,195.31,195.18,195.18,1311.0,192.38,192.38,192.252,192.252,1311.0
2023-04-17 12:45:00,195.26,195.26,195.0,195.11,2119.0,192.3308,192.3308,192.0747,192.183,2119.0
2023-04-17 12:50:00,195.0,195.06,194.91,194.92,3919.0,192.0747,192.1338,191.986,191.9959,3919.0
2023-04-17 12:55:00,194.95,195.13,194.9,195.08,3394.0,192.0254,192.2027,191.9762,192.1535,3394.0
2023-04-17 13:00:00,195.12,195.13,195.03,195.09,1500.0,192.1929,192.2027,192.1042,192.1633,1500.0
2023-04-17 13:05:00,195.09,195.09,195.0,195.0,902.0,192.1633,192.1633,192.0747,192.0747,902.0
2023-04-17 13:10:00,195.04,195.16,194.97,195.03,3907.0,192.1141,192.2323,192.0451,192.1042,3907.0
2023-04-17 13:15:00,195.09,195.19,195.05,195.06,611.0,192.1633,192.2618,192.1239,192.1338,611.0
2023-04-17 13:20:00,195.13,195.14,194.88,194.88,1929.0,192.2027,192.2126,191.9565,191.9565,1929.0
2023-04-17 13:25:00,194.9,194.99,194.73,194.99,7507.0,191.9762,192.0648,191.8087,192.0648,7507.0
2023-04-17 13:30:00,195.06,195.1,195.06,195.06,700.0,192.1338,192.1732,192.1338,192.1338,700.0
2023-04-17 13:35:00,195.03,195.03,194.81,194.82,7424.0,192.1042,192.1042,191.8875,191.8974,7424.0
2023-04-17 13:40:00,194.77,194.77,194.36,194.42,2237.0,191.8481,191.8481,191.4443,191.5034,2237.0
2023-04-17 13:45:00,194.42,194.43,194.31,194.34,3883.0,191.5034,191.5132,191.395,191.4246,3883.0
2023-04-17 13:50:00,194.32,194.32,194.23,194.25,1327.0,191.4049,191.4049,191.3162,191.3359,1327.0
2023-04-17 13:55:00,194.19,194.47,194.08,194.34,9890.0,191.2768,191.5526,191.1685,191.4246,9890.0
2023-04-17 14:00:00,194.33,194.41,194.2,194.25,7118.0,191.4147,191.4935,191.2867,191.3359,7118.0
2023-04-17 14:05:00,194.22,194.38,194.22,194.38,1201.0,191.3064,191.464,191.3064,191.464,1201.0
2023-04-17 14:10:00,194.32,194.53,194.31,194.44,1804.0,191.4049,191.6117,191.395,191.5231,1804.0
2023-04-17 14:15:00,194.38,194.57,194.32,194.51,1840.0,191.464,191.6511,191.4049,191.592,1840.0
2023-04-17 14:20:00,194.56,194.63,194.56,194.57,1003.0,191.6413,191.7102,191.6413,191.6511,1003.0
2023-04-17 14:25:00,194.54,194.8,194.52,194.8,2947.0,191.6216,191.8777,191.6019,191.8777,2947.0
2023-04-17 14:30:00,194.74,194.83,194.59,194.81,4995.0,191.8186,191.9072,191.6708,191.8875,4995.0
2023-04-17 14:35:00,194.77,194.88,194.7,194.71,2430.0,191.8481,191.9565,191.7792,191.789,2430.0
2023-04-17 14:40:00,194.75,194.95,194.71,194.95,2299.0,191.8284,192.0254,191.789,192.0254,2299.0
2023-04-17 14:45:00,195.01,195.11,194.96,195.0,3041.0,192.0845,192.183,192.0353,192.0747,3041.0
2023-04-17 14:50:00,195.02,195.25,195.02,195.25,2768.0,192.0944,192.3209,192.0944,192.3209,2768.0
2023-04-17 14:55:00,195.3,195.37,195.18,195.22,3546.0,192.3702,192.4391,192.252,192.2914,3546.0
2023-04-17 15:00:00,195.27,195.69,195.27,195.59,4119.0,192.3406,192.7543,192.3406,192.6558,4119.0
2023-04-17 15:05:00,195.57,195.97,195.54,195.97,3188.0,192.6361,193.0301,192.6066,193.0301,3188.0
2023-04-17 15:10:00,196.07,196.18,195.94,196.03,3289.0,193.1286,193.237,193.0006,193.0892,3289.0
2023-04-17 15:15:00,196.0,196.02,195.85,195.88,4060.0,193.0597,193.0794,192.9119,192.9415,4060.0
2023-04-17 15:20:00,195.9,196.09,195.89,196.09,4661.0,192.9612,193.1483,192.9513,193.1483,4661.0
2023-04-17 15:25:00,196.06,196.07,196.01,196.05,2568.0,193.1188,193.1286,193.0695,193.1089,2568.0
2023-04-17 15:30:00,196.06,196.06,195.89,195.89,5862.0,193.1188,193.1188,192.9513,192.9513,5862.0
2023-04-17 15:35:00,195.86,195.97,195.77,195.78,7537.0,192.9218,193.0301,192.8331,192.843,7537.0
2023-04-17 15:40:00,195.83,195.93,195.67,195.78,6252.0,192.8922,192.9907,192.7346,192.843,6252.0
2023-04-17 15:45:00,195.76,196.04,195.66,196.04,7882.0,192.8233,193.0991,192.7248,193.0991,7882.0
2023-04-17 15:50:00,195.98,196.63,195.93,196.54,15077.0,193.04,193.6802,192.9907,193.5916,15077.0
2023-04-17 15:55:00,196.56,196.82,196.43,196.68,26857.0,193.6113,193.8674,193.4832,193.7295,26857.0
2023-04-18 09:30:00,198.21,198.21,198.21,198.21,3381.0,195.2365,195.2365,195.2365,195.2365,3381.0
2023-04-18 09:35:00,197.29,197.71,197.29,197.71,200.0,194.3303,194.744,194.3303,194.744,200.0
2023-04-18 09:40:00,197.21,198.05,197.21,197.46,500.0,194.2515,195.0789,194.2515,194.4978,500.0
2023-04-18 09:45:00,197.2,197.49,197.09,197.11,800.0,194.2417,194.5273,194.1333,194.153,800.0
2023-04-18 09:50:00,196.99,196.99,196.56,196.61,2300.0,194.0348,194.0348,193.6113,193.6605,2300.0
2023-04-18 09:55:00,196.36,196.36,196.08,196.08,600.0,193.4143,193.4143,193.1385,193.1385,600.0
2023-04-18 10:00:00,195.87,195.97,195.52,195.54,3195.0,192.9316,193.0301,192.5869,192.6066,3195.0
2023-04-18 10:05:00,195.61,196.26,195.61,196.06,3542.0,192.6755,193.3158,192.6755,193.1188,3542.0
2023-04-18 10:10:00,195.93,195.93,195.63,195.84,3982.0,192.9907,192.9907,192.6952,192.9021,3982.0
2023-04-18 10:15:00,195.86,195.86,195.61,195.62,1216.0,192.9218,192.9218,192.6755,192.6854,1216.0
2023-04-18 10:20:00,195.59,195.6,195.28,195.3,2100.0,192.6558,192.6657,192.3505,192.3702,2100.0
2023-04-18 10:25:00,195.24,195.24,194.71,194.99,2901.0,192.3111,192.3111,191.789,192.0648,2901.0
2023-04-18 10:30:00,194.92,195.22,194.8,194.85,6972.0,191.9959,192.2914,191.8777,191.9269,6972.0
2023-04-18 10:35:00,195.07,195.26,195.04,195.11,10122.0,192.1436,192.3308,192.1141,192.183,10122.0
2023-04-18 10:40:00,195.11,195.11,194.69,194.69,1000.0,192.183,192.183,191.7693,191.7693,1000.0
2023-04-18 10:45:00,194.7,195.0,194.69,194.83,3980.0,191.7792,192.0747,191.7693,191.9072,3980.0
2023-04-18 10:50:00,194.73,194.79,194.36,194.37,11278.0,191.8087,191.8678,191.4443,191.4541,11278.0
2023-04-18 10:55:00,194.43,194.56,194.36,194.36,5147.0,191.5132,191.6413,191.4443,191.4443,5147.0
2023-04-18 11:00:00,194.41,195.0,194.41,194.83,6902.0,191.4935,192.0747,191.4935,191.9072,6902.0
2023-04-18 11:05:00,194.76,194.93,194.42,194.73,8387.0,191.8383,192.0057,191.5034,191.8087,8387.0
2023-04-18 11:10:00,194.63,194.65,194.4,194.52,7317.0,191.7102,191.7299,191.4837,191.6019,7317.0
2023-04-18 11:15:00,194.48,194.57,194.11,194.11,2100.0,191.5625,191.6511,191.198,191.198,2100.0
2023-04-18 11:20:00,194.11,194.11,193.88,193.92,6202.0,191.198,191.198,190.9715,191.0109,6202.0
2023-04-18 11:25:00,193.92,194.22,193.9,194.22,6302.0,191.0109,191.3064,190.9912,191.3064,6302.0
2023-04-18 11:30:00,194.26,194.42,194.19,194.42,4300.0,191.3458,191.5034,191.2768,191.5034,4300.0
2023-04-18 11:35:00,194.36,194.57,194.01,194.01,3484.0,191.4443,191.6511,191.0995,191.0995,3484.0
2023-04-18 11:40:00,193.96,194.38,193.96,194.25,3818.0,191.0503,191.464,191.0503,191.3359,3818.0
2023-04-18 11:45:00,194.25,194.26,193.85,193.85,11846.0,191.3359,191.3458,190.9419,190.9419,11846.0
2023-04-18 11:50:00,193.81,193.81,193.43,193.79,6667.0,190.9025,190.9025,190.5282,190.8828,6667.0
2023-04-18 11:55:00,193.75,193.82,193.66,193.66,1607.0,190.8434,190.9124,190.7548,190.7548,1607.0
2023-04-18 12:00:00,193.59,193.99,193.49,193.75,5184.0,190.6858,191.0798,190.5873,190.8434,5184.0
2023-04-18 12:05:00,193.83,193.88,193.72,193.88,3795.0,190.9222,190.9715,190.8139,190.9715,3795.0
2023-04-18 12:10:00,193.89,193.97,193.77,193.77,8065.0,190.9813,191.0601,190.8631,190.8631,8065.0
2023-04-18 12:15:00,193.77,193.88,193.71,193.74,6431.0,190.8631,190.9715,190.804,190.8336,6431.0
2023-04-18 12:20:00,193.73,193.97,193.67,193.68,5682.0,190.8237,191.0601,190.7646,190.7745,5682.0
2023-04-18 12:25:00,193.65,193.75,193.45,193.73,6138.0,190.7449,190.8434,190.5479,190.8237,6138.0
2023-04-18 12:30:00,193.72,193.75,193.62,193.65,4729.0,190.8139,190.8434,190.7154,190.7449,4729.0
2023-04-18 12:35:00,193.67,193.7,193.5,193.59,2800.0,190.7646,190.7942,190.5972,190.6858,2800.0
2023-04-18 12:40:00,193.59,193.79,193.59,193.73,3315.0,190.6858,190.8828,190.6858,190.8237,3315.0
2023-04-18 12:45:00,193.69,193.72,193.58,193.68,5718.0,190.7843,190.8139,190.676,190.7745,5718.0
2023-04-18 12:50:00,193.68,193.97,193.54,193.86,13649.0,190.7745,191.0601,190.6366,190.9518,13649.0
2023-04-18 12:55:00,193.91,193.91,193.6,193.6,6230.0,191.001,191.001,190.6957,190.6957,6230.0
2023-04-18 13:00:00,193.75,194.06,193.55,194.06,5134.0,190.8434,191.1488,190.6464,191.1488,5134.0
2023-04-18 13:05:00,194.16,194.92,194.06,194.84,10336.0,191.2473,191.9959,191.1488,191.9171,10336.0
2023-04-18 13:10:00,194.9,194.91,194.44,194.44,3348.0,191.9762,191.986,191.5231,191.5231,3348.0
2023-04-18 13:15:00,194.42,194.43,194.12,194.13,1709.0,191.5034,191.5132,191.2079,191.2177,1709.0
2023-04-18 13:20:00,194.04,194.09,193.98,194.09,1966.0,191.1291,191.1783,191.07,191.1783,1966.0
2023-04-18 13:25:00,193.96,194.07,193.94,193.97,2821.0,191.0503,191.1586,191.0306,191.0601,2821.0
2023-04-18 13:30:00,194.04,194.09,193.79,193.82,3528.0,191.1291,191.1783,190.8828,190.9124,3528.0
2023-04-18 13:35:00,193.86,193.91,193.8,193.8,1826.0,190.9518,191.001,190.8927,190.8927,1826.0
2023-04-18 13:40:00,193.86,193.95,193.8,193.83,2694.0,190.9518,191.0404,190.8927,190.9222,2694.0
2023-04-18 13:45:00,193.82,193.98,193.73,193.98,3204.0,190.9124,191.07,190.8237,191.07,3204.0
2023-04-18 13:50:00,194.05,194.24,194.02,194.06,4808.0,191.1389,191.3261,191.1094,191.1488,4808.0
2023-04-18 13:55:00,194.03,194.14,193.81,193.81,5956.0,191.1192,191.2276,190.9025,190.9025,5956.0
2023-04-18 14:00:00,193.81,193.94,193.76,193.88,3003.0,190.9025,191.0306,190.8533,190.9715,3003.0
2023-04-18 14:05:00,193.87,194.02,193.63,193.96,4249.0,190.9616,191.1094,190.7252,191.0503,4249.0
2023-04-18 14:10:00,193.93,194.36,193.93,194.29,2711.0,191.0207,191.4443,191.0207,191.3753,2711.0
2023-04-18 14:15:00,194.33,194.58,194.33,194.42,3268.0,191.4147,191.661,191.4147,191.5034,3268.0
2023-04-18 14:20:00,194.42,194.56,194.41,194.54,500.0,191.5034,191.6413,191.4935,191.6216,500.0
2023-04-18 14:25:00,194.54,195.2,194.54,195.2,1843.0,191.6216,192.2717,191.6216,192.2717,1843.0
2023-04-18 14:30:00,195.13,195.35,194.98,195.35,2700.0,192.2027,192.4194,192.055,192.4194,2700.0
2023-04-18 14:35:00,195.29,195.42,195.25,195.25,2563.0,192.3603,192.4884,192.3209,192.3209,2563.0
2023-04-18 14:40:00,195.25,195.25,195.07,195.08,1600.0,192.3209,192.3209,192.1436,192.1535,1600.0
2023-04-18 14:45:00,195.0,195.04,194.46,194.58,4953.0,192.0747,192.1141,191.5428,191.661,4953.0
2023-04-18 14:50:00,194.58,194.88,194.56,194.88,1985.0,191.661,191.9565,191.6413,191.9565,1985.0
2023-04-18 14:55:00,194.86,195.01,194.82,194.96,4415.0,191.9368,192.0845,191.8974,192.0353,4415.0
2023-04-18 15:00:00,195.0,195.0,194.65,194.65,6440.0,192.0747,192.0747,191.7299,191.7299,6440.0
2023-04-18 15:05:00,194.62,194.7,194.49,194.49,4162.0,191.7004,191.7792,191.5723,191.5723,4162.0
2023-04-18 15:10:00,194.5,194.93,194.49,194.84,4305.0,191.5822,192.0057,191.5723,191.9171,4305.0
2023-04-18 15:15:00,194.89,195.0,194.71,194.94,12892.0,191.9663,192.0747,191.789,192.0156,12892.0
2023-04-18 15:20:00,194.94,195.13,194.89,194.92,12193.0,192.0156,192.2027,191.9663,191.9959,12193.0
2023-04-18 15:25:00,194.82,194.82,194.65,194.78,4500.0,191.8974,191.8974,191.7299,191.858,4500.0
2023-04-18 15:30:00,194.87,195.05,194.83,194.99,21296.0,191.9466,192.1239,191.9072,192.0648,21296.0
2023-04-18 15:35:00,195.02,195.07,194.52,194.68,6626.0,192.0944,192.1436,191.6019,191.7595,6626.0
2023-04-18 15:40:00,194.62,195.02,194.61,195.02,7864.0,191.7004,192.0944,191.6905,192.0944,7864.0
2023-04-18 15:45:00,195.03,195.05,194.88,194.97,13323.0,192.1042,192.1239,191.9565,192.0451,13323.0
2023-04-18 15:50:00,194.95,195.1,194.72,194.73,56562.0,192.0254,192.1732,191.7989,191.8087,56562.0
2023-04-18 15:55:00,194.72,195.17,194.58,194.79,61340.0,191.7989,192.2421,191.661,191.8678,61340.0
2023-04-19 09:30:00,193.38,193.38,192.47,192.47,4045.0,190.479,190.479,189.5826,189.5826,4045.0
2023-04-19 09:35:00,192.54,192.71,191.61,191.61,1594.0,189.6516,189.819,188.7355,188.7355,1594.0
2023-04-19 09:40:00,191.51,191.86,191.48,191.72,6809.0,188.637,188.9818,188.6075,188.8439,6809.0
2023-04-19 09:45:00,191.62,191.84,191.2,191.53,6100.0,188.7454,188.9621,188.3317,188.6567,6100.0
2023-04-19 09:50:00,192.0,192.14,191.82,191.82,2361.0,189.1197,189.2576,188.9424,188.9424,2361.0
2023-04-19 09:55:00,191.91,192.79,191.84,192.58,3202.0,189.031,189.8978,188.9621,189.691,3202.0
2023-04-19 10:00:00,192.6,193.45,192.54,193.45,3376.0,189.7107,190.5479,189.6516,190.5479,3376.0
2023-04-19 10:05:00,193.58,193.61,193.26,193.44,7018.0,190.676,190.7055,190.3608,190.5381,7018.0
2023-04-19 10:10:00,193.4,193.54,192.64,192.98,16943.0,190.4987,190.6366,189.7501,190.085,16943.0
2023-04-19 10:15:00,192.98,193.11,192.87,193.0,20672.0,190.085,190.213,189.9766,190.1047,20672.0
2023-04-19 10:20:00,193.0,193.0,192.62,192.62,5472.0,190.1047,190.1047,189.7304,189.7304,5472.0
2023-04-19 10:25:00,192.59,192.71,192.44,192.51,19576.0,189.7008,189.819,189.5531,189.622,19576.0
2023-04-19 10:30:00,192.5,192.56,192.38,192.5,8412.0,189.6122,189.6713,189.494,189.6122,8412.0
2023-04-19 10:35:00,192.51,192.83,192.47,192.7,13888.0,189.622,189.9372,189.5826,189.8092,13888.0
2023-04-19 10:40:00,192.66,193.53,192.66,193.53,5255.0,189.7698,190.6267,189.7698,190.6267,5255.0
2023-04-19 10:45:00,193.5,193.61,192.71,193.2,10721.0,190.5972,190.7055,189.819,190.3017,10721.0
2023-04-19 10:50:00,193.33,194.01,193.33,193.71,6685.0,190.4297,191.0995,190.4297,190.804,6685.0
2023-04-19 10:55:00,193.71,193.77,193.49,193.49,3875.0,190.804,190.8631,190.5873,190.5873,3875.0
2023-04-19 11:00:00,193.71,194.36,193.71,194.06,3322.0,190.804,191.4443,190.804,191.1488,3322.0
2023-04-19 11:05:00,193.98,194.31,193.98,194.08,5518.0,191.07,191.395,191.07,191.1685,5518.0
2023-04-19 11:10:00,194.05,194.18,194.0,194.0,5240.0,191.1389,191.267,191.0897,191.0897,5240.0
2023-04-19 11:15:00,194.01,194.09,193.94,194.06,5391.0,191.0995,191.1783,191.0306,191.1488,5391.0
2023-04-19 11:20:00,194.06,194.15,193.83,193.83,3951.0,191.1488,191.2374,190.9222,190.9222,3951.0
2023-04-19 11:25:00,193.82,193.96,193.79,193.89,5810.0,190.9124,191.0503,190.8828,190.9813,5810.0
2023-04-19 11:30:00,193.81,193.87,193.76,193.82,2176.0,190.9025,190.9616,190.8533,190.9124,2176.0
2023-04-19 11:35:00,193.81,194.04,193.76,193.79,5830.0,190.9025,191.1291,190.8533,190.8828,5830.0
2023-04-19 11:40:00,193.89,193.89,193.71,193.89,1800.0,190.9813,190.9813,190.804,190.9813,1800.0
2023-04-19 11:45:00,193.81,193.98,193.52,193.72,7522.0,190.9025,191.07,190.6169,190.8139,7522.0
2023-04-19 11:50:00,193.68,194.01,193.65,193.9,4798.0,190.7745,191.0995,190.7449,190.9912,4798.0
2023-04-19 11:55:00,193.9,194.18,193.9,193.99,3504.0,190.9912,191.267,190.9912,191.0798,3504.0
2023-04-19 12:00:00,194.08,194.17,193.85,193.85,6168.0,191.1685,191.2571,190.9419,190.9419,6168.0
2023-04-19 12:05:00,193.84,193.96,193.78,193.91,3531.0,190.9321,191.0503,190.873,191.001,3531.0
2023-04-19 12:10:00,193.91,193.96,193.75,193.77,2769.0,191.001,191.0503,190.8434,190.8631,2769.0
2023-04-19 12:15:00,193.81,194.09,193.8,194.09,4107.0,190.9025,191.1783,190.8927,191.1783,4107.0
2023-04-19 12:20:00,194.09,194.23,194.09,194.23,1700.0,191.1783,191.3162,191.1783,191.3162,1700.0
2023-04-19 12:25:00,194.22,194.29,194.19,194.25,1300.0,191.3064,191.3753,191.2768,191.3359,1300.0
2023-04-19 12:30:00,194.26,194.36,194.26,194.33,1282.0,191.3458,191.4443,191.3458,191.4147,1282.0
2023-04-19 12:35:00,194.33,194.39,194.29,194.35,1519.0,191.4147,191.4738,191.3753,191.4344,1519.0
2023-04-19 12:40:00,194.34,194.34,194.16,194.28,4521.0,191.4246,191.4246,191.2473,191.3655,4521.0
2023-04-19 12:45:00,194.29,194.49,194.29,194.49,2205.0,191.3753,191.5723,191.3753,191.5723,2205.0
2023-04-19 12:50:00,194.53,194.73,194.52,194.7,1345.0,191.6117,191.8087,191.6019,191.7792,1345.0
2023-04-19 12:55:00,194.62,194.62,194.21,194.21,3945.0,191.7004,191.7004,191.2965,191.2965,3945.0
2023-04-19 13:00:00,194.25,194.37,194.17,194.17,2132.0,191.3359,191.4541,191.2571,191.2571,2132.0
2023-04-19 13:05:00,194.16,194.35,194.15,194.22,3189.0,191.2473,191.4344,191.2374,191.3064,3189.0
2023-04-19 13:10:00,194.26,194.26,194.06,194.08,4843.0,191.3458,191.3458,191.1488,191.1685,4843.0
2023-04-19 13:15:00,194.12,194.17,193.84,193.97,7382.0,191.2079,191.2571,190.9321,191.0601,7382.0
2023-04-19 13:20:00,193.98,194.14,193.91,194.04,2415.0,191.07,191.2276,191.001,191.1291,2415.0
2023-04-19 13:25:00,194.02,194.17,193.97,194.17,2458.0,191.1094,191.2571,191.0601,191.2571,2458.0
2023-04-19 13:30:00,194.12,194.24,194.08,194.08,5438.0,191.2079,191.3261,191.1685,191.1685,5438.0
2023-04-19 13:35:00,194.13,194.26,194.04,194.08,4685.0,191.2177,191.3458,191.1291,191.1685,4685.0
2023-04-19 13:40:00,194.06,194.14,194.03,194.04,4255.0,191.1488,191.2276,191.1192,191.1291,4255.0
2023-04-19 13:45:00,194.02,194.04,193.94,193.95,3110.0,191.1094,191.1291,191.0306,191.0404,3110.0
2023-04-19 13:50:00,193.97,194.27,193.95,194.03,5825.0,191.0601,191.3556,191.0404,191.1192,5825.0
2023-04-19 13:55:00,193.94,194.18,193.9,194.14,9086.0,191.0306,191.267,190.9912,191.2276,9086.0
2023-04-19 14:00:00,194.15,194.5,194.15,194.24,9824.0,191.2374,191.5822,191.2374,191.3261,9824.0
2023-04-19 14:05:00,194.21,194.42,194.19,194.38,7365.0,191.2965,191.5034,191.2768,191.464,7365.0
2023-04-19 14:10:00,194.36,194.57,194.36,194.46,5640.0,191.4443,191.6511,191.4443,191.5428,5640.0
2023-04-19 14:15:00,194.45,194.88,194.45,194.88,6491.0,191.5329,191.9565,191.5329,191.9565,6491.0
2023-04-19 14:20:00,194.82,195.03,194.65,195.03,7796.0,191.8974,192.1042,191.7299,192.1042,7796.0
2023-04-19 14:25:00,195.02,195.27,195.01,195.26,7833.0,192.0944,192.3406,192.0845,192.3308,7833.0
2023-04-19 14:30:00,195.34,195.48,194.83,194.83,8120.0,192.4096,192.5475,191.9072,191.9072,8120.0
2023-04-19 14:35:00,194.95,195.0,194.76,195.0,5037.0,192.0254,192.0747,191.8383,192.0747,5037.0
2023-04-19 14:40:00,195.05,195.05,194.82,194.82,4238.0,192.1239,192.1239,191.8974,191.8974,4238.0
2023-04-19 14:45:00,194.81,195.04,194.75,194.98,7862.0,191.8875,192.1141,191.8284,192.055,7862.0
2023-04-19 14:50:00,195.03,195.25,194.93,195.03,5580.0,192.1042,192.3209,192.0057,192.1042,5580.0
2023-04-19 14:55:00,195.03,195.03,194.75,194.75,8945.0,192.1042,192.1042,191.8284,191.8284,8945.0
2023-04-19 15:00:00,194.8,194.83,194.71,194.81,2855.0,191.8777,191.9072,191.789,191.8875,2855.0
2023-04-19 15:05:00,194.8,194.88,194.71,194.84,5560.0,191.8777,191.9565,191.789,191.9171,5560.0
2023-04-19 15:10:00,194.85,195.03,194.8,194.96,3459.0,191.9269,192.1042,191.8777,192.0353,3459.0
2023-04-19 15:15:00,194.95,195.1,194.89,194.89,5049.0,192.0254,192.1732,191.9663,191.9663,5049.0
2023-04-19 15:20:00,194.86,194.96,194.83,194.89,4716.0,191.9368,192.0353,191.9072,191.9663,4716.0
2023-04-19 15:25:00,194.93,195.04,194.86,194.94,5262.0,192.0057,192.1141,191.9368,192.0156,5262.0
2023-04-19 15:30:00,194.9,194.9,194.67,194.74,13738.0,191.9762,191.9762,191.7496,191.8186,13738.0
2023-04-19 15:35:00,194.74,194.75,194.45,194.52,9095.0,191.8186,191.8284,191.5329,191.6019,9095.0
2023-04-19 15:40:00,194.51,194.65,194.42,194.44,13674.0,191.592,191.7299,191.5034,191.5231,13674.0
2023-04-19 15:45:00,194.5,194.61,194.11,194.28,15730.0,191.5822,191.6905,191.198,191.3655,15730.0
2023-04-19 15:50:00,194.26,194.4,194.08,194.17,32485.0,191.3458,191.4837,191.1685,191.2571,32485.0
2023-04-19 15:55:00,194.21,195.02,194.21,194.74,53302.0,191.2965,192.0944,191.2965,191.8186,53302.0
2023-04-20 09:30:00,198.46,201.37,197.55,201.12,18512.0,195.4828,198.3491,194.5864,198.1029,18512.0
2023-04-20 09:35:00,201.12,203.29,200.63,202.57,22044.0,198.1029,200.2403,197.6202,199.5311,22044.0
2023-04-20 09:40:00,203.23,203.85,200.35,201.05,47505.0,200.1812,200.7919,197.3444,198.0339,47505.0
2023-04-20 09:45:00,200.9,201.99,200.34,200.67,33929.0,197.8862,198.9598,197.3346,197.6596,33929.0
2023-04-20 09:50:00,200.92,200.97,198.26,199.2,39538.0,197.9059,197.9551,195.2858,196.2117,39538.0
2023-04-20 09:55:00,199.25,200.18,198.97,200.05,4602.0,196.2609,197.177,195.9851,197.0489,4602.0
2023-04-20 10:00:00,199.77,200.0,199.31,199.5,4969.0,196.7731,196.9997,196.32,196.5072,4969.0
2023-04-20 10:05:00,199.66,199.95,198.53,198.53,8206.0,196.6648,196.9504,195.5517,195.5517,8206.0
2023-04-20 10:10:00,198.37,199.34,198.01,198.76,8676.0,195.3941,196.3496,195.0395,195.7783,8676.0
2023-04-20 10:15:00,198.93,199.2,198.7,198.87,5134.0,195.9457,196.2117,195.7192,195.8866,5134.0
2023-04-20 10:20:00,198.57,198.86,198.32,198.6,13002.0,195.5911,195.8768,195.3449,195.6207,13002.0
2023-04-20 10:25:00,198.6,200.65,198.51,200.47,6915.0,195.6207,197.6399,195.532,197.4626,6915.0
2023-04-20 10:30:00,200.65,200.97,200.29,200.38,9747.0,197.6399,197.9551,197.2853,197.374,9747.0
2023-04-20 10:35:00,200.3,201.6,200.3,201.3,8586.0,197.2952,198.5757,197.2952,198.2802,8586.0
2023-04-20 10:40:00,201.37,201.5,200.97,201.3,6602.0,198.3491,198.4772,197.9551,198.2802,6602.0
2023-04-20 10:45:00,201.5,202.5,201.49,202.24,7065.0,198.4772,199.4622,198.4673,199.2061,7065.0
2023-04-20 10:50:00,202.26,202.27,201.62,201.63,6263.0,199.2258,199.2356,198.5954,198.6052,6263.0
2023-04-20 10:55:00,201.63,202.03,201.26,201.39,7404.0,198.6052,198.9992,198.2408,198.3688,7404.0
2023-04-20 11:00:00,201.21,201.72,201.04,201.56,4474.0,198.1915,198.6939,198.0241,198.5363,4474.0
2023-04-20 11:05:00,201.53,201.66,201.17,201.41,5424.0,198.5067,198.6348,198.1521,198.3885,5424.0
2023-04-20 11:10:00,201.14,201.32,200.77,200.89,20507.0,198.1226,198.2999,197.7581,197.8763,20507.0
2023-04-20 11:15:00,200.84,201.08,200.36,200.89,7676.0,197.8271,198.0635,197.3543,197.8763,7676.0
2023-04-20 11:20:00,200.9,201.17,200.68,200.93,4834.0,197.8862,198.1521,197.6695,197.9157,4834.0
2023-04-20 11:25:00,200.9,201.1,200.59,200.59,5725.0,197.8862,198.0832,197.5808,197.5808,5725.0
2023-04-20 11:30:00,200.77,201.03,200.68,200.84,4709.0,197.7581,198.0142,197.6695,197.8271,4709.0
2023-04-20 11:35:00,200.84,201.18,200.79,200.85,11211.0,197.8271,198.162,197.7778,197.8369,11211.0
2023-04-20 11:40:00,200.73,201.06,200.69,200.79,8285.0,197.7187,198.0438,197.6793,197.7778,8285.0
2023-04-20 11:45:00,200.94,201.76,200.91,201.3,39097.0,197.9256,198.7333,197.896,198.2802,39097.0
2023-04-20 11:50:00,201.36,202.41,201.36,202.27,6115.0,198.3393,199.3735,198.3393,199.2356,6115.0
2023-04-20 11:55:00,202.27,202.5,201.98,202.43,11516.0,199.2356,199.4622,198.95,199.3932,11516.0
2023-04-20 12:00:00,202.41,202.5,202.3,202.37,9926.0,199.3735,199.4622,199.2652,199.3341,9926.0
2023-04-20 12:05:00,202.26,202.84,202.01,202.62,8754.0,199.2258,199.7971,198.9795,199.5804,8754.0
2023-04-20 12:10:00,202.7,203.13,202.62,202.7,8895.0,199.6592,200.0827,199.5804,199.6592,8895.0
2023-04-20 12:15:00,202.56,202.9,202.55,202.56,9181.0,199.5213,199.8562,199.5114,199.5213,9181.0
2023-04-20 12:20:00,202.49,202.73,202.35,202.67,3830.0,199.4523,199.6887,199.3144,199.6296,3830.0
2023-04-20 12:25:00,202.73,202.89,202.47,202.85,6874.0,199.6887,199.8463,199.4326,199.8069,6874.0
2023-04-20 12:30:00,202.89,202.92,202.35,202.5,8919.0,199.8463,199.8759,199.3144,199.4622,8919.0
2023-04-20 12:35:00,202.39,202.4,201.91,202.0,5051.0,199.3538,199.3637,198.881,198.9697,5051.0
2023-04-20 12:40:00,201.97,202.39,201.89,202.19,7966.0,198.9401,199.3538,198.8613,199.1568,7966.0
2023-04-20 12:45:00,202.23,202.35,201.96,202.06,3950.0,199.1962,199.3144,198.9303,199.0288,3950.0
2023-04-20 12:50:00,202.05,202.16,202.04,202.09,2190.0,199.0189,199.1273,199.0091,199.0583,2190.0
2023-04-20 12:55:00,202.12,202.68,202.11,202.4,6629.0,199.0879,199.6395,199.078,199.3637,6629.0
2023-04-20 13:00:00,202.5,202.62,202.13,202.59,3735.0,199.4622,199.5804,199.0977,199.5508,3735.0
2023-04-20 13:05:00,202.56,202.6,202.45,202.51,3841.0,199.5213,199.5607,199.4129,199.472,3841.0
2023-04-20 13:10:00,202.44,202.69,202.44,202.64,5454.0,199.4031,199.6493,199.4031,199.6001,5454.0
2023-04-20 13:15:00,202.68,202.91,202.57,202.71,20387.0,199.6395,199.866,199.5311,199.669,20387.0
2023-04-20 13:20:00,202.73,202.94,202.72,202.78,3683.0,199.6887,199.8956,199.6789,199.738,3683.0
2023-04-20 13:25:00,202.86,203.38,202.86,203.12,11174.0,199.8168,200.329,199.8168,200.0729,11174.0
2023-04-20 13:30:00,203.01,203.44,202.91,203.44,4165.0,199.9645,200.3881,199.866,200.3881,4165.0
2023-04-20 13:35:00,203.5,203.77,203.5,203.57,9328.0,200.4472,200.7131,200.4472,200.5161,9328.0
2023-04-20 13:40:00,203.58,204.06,203.57,204.06,5080.0,200.526,200.9988,200.5161,200.9988,5080.0
2023-04-20 13:45:00,204.01,204.1,203.89,203.91,5872.0,200.9495,201.0382,200.8313,200.851,5872.0
2023-04-20 13:50:00,203.98,204.02,203.68,203.81,2941.0,200.92,200.9594,200.6245,200.7525,2941.0
2023-04-20 13:55:00,203.81,203.81,202.93,203.13,3121.0,200.7525,200.7525,199.8857,200.0827,3121.0
2023-04-20 14:00:00,203.12,203.23,202.8,202.99,5400.0,200.0729,200.1812,199.7577,199.9448,5400.0
2023-04-20 14:05:00,203.01,203.01,202.58,202.85,3707.0,199.9645,199.9645,199.541,199.8069,3707.0
2023-04-20 14:10:00,202.87,202.98,202.81,202.95,4368.0,199.8266,199.935,199.7675,199.9054,4368.0
2023-04-20 14:15:00,202.97,203.1,202.82,202.83,4535.0,199.9251,200.0532,199.7774,199.7872,4535.0
2023-04-20 14:20:00,202.89,203.34,202.8,203.32,5598.0,199.8463,200.2896,199.7577,200.2699,5598.0
2023-04-20 14:25:00,203.32,203.47,203.02,203.09,24472.0,200.2699,200.4176,199.9744,200.0433,24472.0
2023-04-20 14:30:00,203.15,203.68,203.02,203.62,7924.0,200.1024,200.6245,199.9744,200.5654,7924.0
2023-04-20 14:35:00,203.61,203.61,202.87,203.01,6215.0,200.5555,200.5555,199.8266,199.9645,6215.0
2023-04-20 14:40:00,203.07,203.08,202.4,202.4,5700.0,200.0236,200.0335,199.3637,199.3637,5700.0
2023-04-20 14:45:00,202.45,202.46,201.7,201.7,8723.0,199.4129,199.4228,198.6742,198.6742,8723.0
2023-04-20 14:50:00,201.75,201.77,201.53,201.66,7946.0,198.7234,198.7431,198.5067,198.6348,7946.0
2023-04-20 14:55:00,201.64,201.66,201.26,201.35,17099.0,198.6151,198.6348,198.2408,198.3294,17099.0
2023-04-20 15:00:00,201.38,201.83,201.31,201.58,15209.0,198.359,198.8022,198.29,198.556,15209.0
2023-04-20 15:05:00,201.58,201.58,201.11,201.47,6471.0,198.556,198.556,198.093,198.4476,6471.0
2023-04-20 15:10:00,201.41,201.53,201.22,201.38,8738.0,198.3885,198.5067,198.2014,198.359,8738.0
2023-04-20 15:15:00,201.3,201.3,200.91,201.3,8920.0,198.2802,198.2802,197.896,198.2802,8920.0
2023-04-20 15:20:00,201.29,201.41,201.1,201.38,9129.0,198.2703,198.3885,198.0832,198.359,9129.0
2023-04-20 15:25:00,201.32,201.59,200.88,201.04,19579.0,198.2999,198.5658,197.8665,198.0241,19579.0
2023-04-20 15:30:00,201.09,201.35,200.88,200.94,21422.0,198.0733,198.3294,197.8665,197.9256,21422.0
2023-04-20 15:35:00,200.88,201.06,200.76,201.03,32315.0,197.8665,198.0438,197.7483,198.0142,32315.0
2023-04-20 15:40:00,201.09,201.09,200.89,201.08,18222.0,198.0733,198.0733,197.8763,198.0635,18222.0
2023-04-20 15:45:00,201.03,201.16,200.92,201.16,30119.0,198.0142,198.1423,197.9059,198.1423,30119.0
2023-04-20 15:50:00,201.17,201.63,200.97,201.57,48161.0,198.1521,198.6052,197.9551,198.5461,48161.0
2023-04-20 15:55:00,201.6,202.32,201.6,202.27,117612.0,198.5757,199.2849,198.5757,199.2356,117612.0
2023-04-21 09:30:00,202.89,203.58,202.47,203.01,47910.0,199.8463,200.526,199.4326,199.9645,47910.0
2023-04-21 09:35:00,203.65,204.01,202.9,203.33,14907.0,200.5949,200.9495,199.8562,200.2797,14907.0
2023-04-21 09:40:00,203.46,204.26,203.46,203.77,2700.0,200.4078,201.1958,200.4078,200.7131,2700.0
2023-04-21 09:45:00,203.76,203.84,203.48,203.54,3312.0,200.7033,200.7821,200.4275,200.4866,3312.0
2023-04-21 09:50:00,203.66,203.66,203.24,203.56,2180.0,200.6048,200.6048,200.1911,200.5063,2180.0
2023-04-21 09:55:00,203.43,203.43,202.45,202.45,4535.0,200.3782,200.3782,199.4129,199.4129,4535.0
2023-04-21 10:00:00,202.37,202.46,201.93,202.34,5240.0,199.3341,199.4228,198.9007,199.3046,5240.0
2023-04-21 10:05:00,202.42,202.67,202.42,202.6,6082.0,199.3834,199.6296,199.3834,199.5607,6082.0
2023-04-21 10:10:00,202.59,203.02,202.48,202.75,19265.0,199.5508,199.9744,199.4425,199.7084,19265.0
2023-04-21 10:15:00,202.67,202.99,202.56,202.95,2926.0,199.6296,199.9448,199.5213,199.9054,2926.0
2023-04-21 10:20:00,203.0,203.11,202.92,202.92,4150.0,199.9547,200.063,199.8759,199.8759,4150.0
2023-04-21 10:25:00,202.95,203.04,202.62,202.73,4056.0,199.9054,199.9941,199.5804,199.6887,4056.0
2023-04-21 10:30:00,202.58,202.75,202.49,202.67,1573.0,199.541,199.7084,199.4523,199.6296,1573.0
2023-04-21 10:35:00,202.51,202.57,201.79,201.79,2406.0,199.472,199.5311,198.7628,198.7628,2406.0
2023-04-21 10:40:00,201.83,201.83,200.85,200.85,20495.0,198.8022,198.8022,197.8369,197.8369,20495.0
2023-04-21 10:45:00,200.76,201.17,200.2,201.17,4879.0,197.7483,198.1521,197.1967,198.1521,4879.0
2023-04-21 10:50:00,201.29,201.56,201.06,201.44,25318.0,198.2703,198.5363,198.0438,198.4181,25318.0
2023-04-21 10:55:00,201.61,201.61,201.14,201.37,2491.0,198.5855,198.5855,198.1226,198.3491,2491.0
2023-04-21 11:00:00,201.37,202.11,201.37,201.95,5536.0,198.3491,199.078,198.3491,198.9204,5536.0
2023-04-21 11:05:00,201.96,202.11,201.79,201.81,1306.0,198.9303,199.078,198.7628,198.7825,1306.0
2023-04-21 11:10:00,201.74,202.11,201.74,201.88,3853.0,198.7136,199.078,198.7136,198.8515,3853.0
2023-04-21 11:15:00,202.07,202.07,201.79,201.97,2621.0,199.0386,199.0386,198.7628,198.9401,2621.0
2023-04-21 11:20:00,202.05,202.15,201.87,201.87,3700.0,199.0189,199.1174,198.8416,198.8416,3700.0
2023-04-21 11:25:00,201.86,201.89,201.75,201.89,2292.0,198.8318,198.8613,198.7234,198.8613,2292.0
2023-04-21 11:30:00,201.9,202.08,201.78,202.01,3300.0,198.8712,199.0485,198.753,198.9795,3300.0
2023-04-21 11:35:00,201.96,201.96,201.67,201.85,2237.0,198.9303,198.9303,198.6446,198.8219,2237.0
2023-04-21 11:40:00,201.88,202.1,201.86,201.9,2805.0,198.8515,199.0682,198.8318,198.8712,2805.0
2023-04-21 11:45:00,201.93,201.93,201.36,201.36,2923.0,198.9007,198.9007,198.3393,198.3393,2923.0
2023-04-21 11:50:00,201.34,201.87,201.34,201.87,1528.0,198.3196,198.8416,198.3196,198.8416,1528.0
2023-04-21 11:55:00,201.78,202.17,201.78,202.17,1301.0,198.753,199.1371,198.753,199.1371,1301.0
2023-04-21 12:00:00,202.08,202.2,202.06,202.14,3314.0,199.0485,199.1667,199.0288,199.1076,3314.0
2023-04-21 12:05:00,202.15,202.25,201.95,201.95,2235.0,199.1174,199.2159,198.9204,198.9204,2235.0
2023-04-21 12:10:00,202.01,202.19,201.89,202.18,1600.0,198.9795,199.1568,198.8613,199.147,1600.0
2023-04-21 12:15:00,202.18,202.18,202.0,202.04,2520.0,199.147,199.147,198.9697,199.0091,2520.0
2023-04-21 12:20:00,202.06,202.11,201.84,202.06,2719.0,199.0288,199.078,198.8121,199.0288,2719.0
2023-04-21 12:25:00,202.0,202.06,201.86,201.97,2500.0,198.9697,199.0288,198.8318,198.9401,2500.0
2023-04-21 12:30:00,201.88,201.93,201.74,201.9,1103.0,198.8515,198.9007,198.7136,198.8712,1103.0
2023-04-21 12:35:00,201.84,201.86,201.78,201.79,1244.0,198.8121,198.8318,198.753,198.7628,1244.0
2023-04-21 12:40:00,201.77,201.81,201.75,201.81,1106.0,198.7431,198.7825,198.7234,198.7825,1106.0
2023-04-21 12:45:00,201.88,202.01,201.82,201.82,6895.0,198.8515,198.9795,198.7924,198.7924,6895.0
2023-04-21 12:50:00,201.8,202.06,201.8,201.81,2664.0,198.7727,199.0288,198.7727,198.7825,2664.0
2023-04-21 12:55:00,201.83,201.98,201.83,201.86,1112.0,198.8022,198.95,198.8022,198.8318,1112.0
2023-04-21 13:00:00,201.82,201.88,201.8,201.83,819.0,198.7924,198.8515,198.7727,198.8022,819.0
2023-04-21 13:05:00,201.87,201.98,201.79,201.8,3882.0,198.8416,198.95,198.7628,198.7727,3882.0
2023-04-21 13:10:00,201.81,201.89,201.74,201.78,1506.0,198.7825,198.8613,198.7136,198.753,1506.0
2023-04-21 13:15:00,201.87,201.87,201.35,201.35,2054.0,198.8416,198.8416,198.3294,198.3294,2054.0
2023-04-21 13:20:00,201.25,201.25,201.04,201.05,1210.0,198.2309,198.2309,198.0241,198.0339,1210.0
2023-04-21 13:25:00,201.06,201.17,200.96,201.17,1168.0,198.0438,198.1521,197.9453,198.1521,1168.0
2023-04-21 13:30:00,201.22,201.32,201.21,201.21,2505.0,198.2014,198.2999,198.1915,198.1915,2505.0
2023-04-21 13:35:00,201.31,201.46,201.1,201.1,2203.0,198.29,198.4378,198.0832,198.0832,2203.0
2023-04-21 13:40:00,201.22,201.3,201.14,201.14,869.0,198.2014,198.2802,198.1226,198.1226,869.0
2023-04-21 13:45:00,201.19,201.41,201.19,201.37,1622.0,198.1718,198.3885,198.1718,198.3491,1622.0
2023-04-21 13:50:00,201.45,201.54,201.38,201.44,2426.0,198.4279,198.5166,198.359,198.4181,2426.0
2023-04-21 13:55:00,201.42,201.54,201.27,201.28,1704.0,198.3984,198.5166,198.2506,198.2605,1704.0
2023-04-21 14:00:00,201.36,201.6,201.35,201.51,4449.0,198.3393,198.5757,198.3294,198.487,4449.0
2023-04-21 14:05:00,201.47,201.57,201.41,201.42,3189.0,198.4476,198.5461,198.3885,198.3984,3189.0
2023-04-21 14:10:00,201.41,201.64,201.34,201.61,2518.0,198.3885,198.6151,198.3196,198.5855,2518.0
2023-04-21 14:15:00,201.55,201.82,201.55,201.63,5013.0,198.5264,198.7924,198.5264,198.6052,5013.0
2023-04-21 14:20:00,201.64,201.7,201.55,201.61,1800.0,198.6151,198.6742,198.5264,198.5855,1800.0
2023-04-21 14:25:00,201.54,201.84,201.51,201.57,47684.0,198.5166,198.8121,198.487,198.5461,47684.0
2023-04-21 14:30:00,201.78,202.25,201.73,202.0,2500.0,198.753,199.2159,198.7037,198.9697,2500.0
2023-04-21 14:35:00,202.12,202.35,202.11,202.16,4551.0,199.0879,199.3144,199.078,199.1273,4551.0
2023-04-21 14:40:00,202.2,202.3,202.11,202.3,1402.0,199.1667,199.2652,199.078,199.2652,1402.0
2023-04-21 14:45:00,202.38,202.45,202.26,202.36,2017.0,199.344,199.4129,199.2258,199.3243,2017.0
2023-04-21 14:50:00,202.3,202.57,202.28,202.57,6252.0,199.2652,199.5311,199.2455,199.5311,6252.0
2023-04-21 14:55:00,202.55,202.55,202.27,202.46,4480.0,199.5114,199.5114,199.2356,199.4228,4480.0
2023-04-21 15:00:00,202.48,202.6,202.38,202.42,1930.0,199.4425,199.5607,199.344,199.3834,1930.0
2023-04-21 15:05:00,202.32,202.36,201.96,202.14,3112.0,199.2849,199.3243,198.9303,199.1076,3112.0
2023-04-21 15:10:00,202.22,202.22,202.07,202.07,2290.0,199.1864,199.1864,199.0386,199.0386,2290.0
2023-04-21 15:15:00,202.04,202.17,201.98,202.14,1600.0,199.0091,199.1371,198.95,199.1076,1600.0
2023-04-21 15:20:00,202.09,202.24,202.06,202.2,5113.0,199.0583,199.2061,199.0288,199.1667,5113.0
2023-04-21 15:25:00,202.21,202.22,201.8,201.93,4976.0,199.1765,199.1864,198.7727,198.9007,4976.0
2023-04-21 15:30:00,201.91,202.14,201.84,202.14,4384.0,198.881,199.1076,198.8121,199.1076,4384.0
2023-04-21 15:35:00,202.14,202.3,202.12,202.28,8746.0,199.1076,199.2652,199.0879,199.2455,8746.0
2023-04-21 15:40:00,202.35,202.39,201.91,201.96,10196.0,199.3144,199.3538,198.881,198.9303,10196.0
2023-04-21 15:45:00,201.94,202.27,201.89,202.11,12534.0,198.9106,199.2356,198.8613,199.078,12534.0
2023-04-21 15:50:00,202.21,202.58,202.17,202.49,22119.0,199.1765,199.541,199.1371,199.4523,22119.0
2023-04-21 15:55:00,202.47,202.93,202.41,202.77,58324.0,199.4326,199.8857,199.3735,199.7281,58324.0
2023-04-24 09:30:00,203.43,203.8,203.41,203.41,5476.0,200.3782,200.7427,200.3585,200.3585,5476.0
2023-04-24 09:35:00,203.62,203.62,203.26,203.6,637.0,200.5654,200.5654,200.2108,200.5457,637.0
2023-04-24 09:40:00,203.42,203.73,203.36,203.73,2096.0,200.3684,200.6737,200.3093,200.6737,2096.0
2023-04-24 09:45:00,203.71,203.71,203.7,203.71,500.0,200.654,200.654,200.6442,200.654,500.0
2023-04-24 09:50:00,203.73,203.99,203.51,203.8,27574.0,200.6737,200.9298,200.457,200.7427,27574.0
2023-04-24 09:55:00,203.65,204.0,203.65,203.77,3430.0,200.5949,200.9397,200.5949,200.7131,3430.0
2023-04-24 10:00:00,203.8,203.87,202.53,202.61,28672.0,200.7427,200.8116,199.4917,199.5705,28672.0
2023-04-24 10:05:00,202.55,202.55,201.9,202.03,3936.0,199.5114,199.5114,198.8712,198.9992,3936.0
2023-04-24 10:10:00,202.15,202.6,202.15,202.6,2795.0,199.1174,199.5607,199.1174,199.5607,2795.0
2023-04-24 10:15:00,202.62,202.62,202.33,202.41,1500.0,199.5804,199.5804,199.2947,199.3735,1500.0
2023-04-24 10:20:00,202.5,202.51,202.23,202.47,2687.0,199.4622,199.472,199.1962,199.4326,2687.0
2023-04-24 10:25:00,202.46,202.46,201.71,201.71,1571.0,199.4228,199.4228,198.684,198.684,1571.0
2023-04-24 10:30:00,201.91,201.93,201.8,201.8,1327.0,198.881,198.9007,198.7727,198.7727,1327.0
2023-04-24 10:35:00,201.64,201.74,201.43,201.43,1027.0,198.6151,198.7136,198.4082,198.4082,1027.0
2023-04-24 10:40:00,201.55,201.74,201.29,201.29,2062.0,198.5264,198.7136,198.2703,198.2703,2062.0
2023-04-24 10:45:00,201.29,201.44,201.0,201.17,6285.0,198.2703,198.4181,197.9847,198.1521,6285.0
2023-04-24 10:50:00,201.17,201.54,201.17,201.45,1900.0,198.1521,198.5166,198.1521,198.4279,1900.0
2023-04-24 10:55:00,201.37,201.59,201.35,201.35,2875.0,198.3491,198.5658,198.3294,198.3294,2875.0
2023-04-24 11:00:00,201.37,201.43,201.33,201.4,2010.0,198.3491,198.4082,198.3097,198.3787,2010.0
2023-04-24 11:05:00,201.39,201.44,201.11,201.11,46662.0,198.3688,198.4181,198.093,198.093,46662.0
2023-04-24 11:10:00,201.11,201.17,200.93,200.99,1000.0,198.093,198.1521,197.9157,197.9748,1000.0
2023-04-24 11:15:00,200.86,201.04,200.78,201.04,1036.0,197.8468,198.0241,197.768,198.0241,1036.0
2023-04-24 11:20:00,201.22,201.32,200.83,200.83,2892.0,198.2014,198.2999,197.8172,197.8172,2892.0
2023-04-24 11:25:00,200.93,200.93,200.59,200.7,649.0,197.9157,197.9157,197.5808,197.6892,649.0
2023-04-24 11:30:00,200.86,201.22,200.86,201.22,1676.0,197.8468,198.2014,197.8468,198.2014,1676.0
2023-04-24 11:35:00,201.08,201.18,200.95,201.02,2627.0,198.0635,198.162,197.9354,198.0044,2627.0
2023-04-24 11:40:00,201.07,201.12,200.91,201.11,1175.0,198.0536,198.1029,197.896,198.093,1175.0
2023-04-24 11:45:00,200.98,201.11,200.93,201.1,1572.0,197.965,198.093,197.9157,198.0832,1572.0
2023-04-24 11:50:00,201.2,201.2,201.08,201.15,1769.0,198.1817,198.1817,198.0635,198.1324,1769.0
2023-04-24 11:55:00,201.06,201.17,201.05,201.1,1400.0,198.0438,198.1521,198.0339,198.0832,1400.0
2023-04-24 12:00:00,201.14,201.42,201.12,201.4,2854.0,198.1226,198.3984,198.1029,198.3787,2854.0
2023-04-24 12:05:00,201.4,201.41,201.15,201.19,2892.0,198.3787,198.3885,198.1324,198.1718,2892.0
2023-04-24 12:10:00,201.31,201.37,201.28,201.33,2700.0,198.29,198.3491,198.2605,198.3097,2700.0
2023-04-24 12:15:00,201.3,201.52,201.3,201.49,7430.0,198.2802,198.4969,198.2802,198.4673,7430.0
2023-04-24 12:20:00,201.5,201.54,201.42,201.48,2937.0,198.4772,198.5166,198.3984,198.4575,2937.0
2023-04-24 12:25:00,201.48,201.49,201.42,201.48,1901.0,198.4575,198.4673,198.3984,198.4575,1901.0
2023-04-24 12:30:00,201.45,201.52,201.39,201.49,1730.0,198.4279,198.4969,198.3688,198.4673,1730.0
2023-04-24 12:35:00,201.4,201.57,201.4,201.46,4818.0,198.3787,198.5461,198.3787,198.4378,4818.0
2023-04-24 12:40:00,201.47,201.61,201.47,201.55,2515.0,198.4476,198.5855,198.4476,198.5264,2515.0
2023-04-24 12:45:00,201.53,201.69,201.47,201.61,3439.0,198.5067,198.6643,198.4476,198.5855,3439.0
2023-04-24 12:50:00,201.59,201.7,201.59,201.7,800.0,198.5658,198.6742,198.5658,198.6742,800.0
2023-04-24 12:55:00,201.72,201.93,201.68,201.81,33980.0,198.6939,198.9007,198.6545,198.7825,33980.0
2023-04-24 13:00:00,201.69,201.73,201.27,201.37,1800.0,198.6643,198.7037,198.2506,198.3491,1800.0
2023-04-24 13:05:00,201.32,201.33,201.1,201.18,1015.0,198.2999,198.3097,198.0832,198.162,1015.0
2023-04-24 13:10:00,201.18,201.22,201.18,201.22,300.0,198.162,198.2014,198.162,198.2014,300.0
2023-04-24 13:15:00,201.26,201.29,200.98,200.99,1903.0,198.2408,198.2703,197.965,197.9748,1903.0
2023-04-24 13:20:00,201.05,201.08,201.04,201.07,800.0,198.0339,198.0635,198.0241,198.0536,800.0
2023-04-24 13:25:00,201.06,201.71,201.06,201.71,902.0,198.0438,198.684,198.0438,198.684,902.0
2023-04-24 13:30:00,201.67,201.84,201.6,201.61,3127.0,198.6446,198.8121,198.5757,198.5855,3127.0
2023-04-24 13:35:00,201.62,201.67,201.52,201.66,900.0,198.5954,198.6446,198.4969,198.6348,900.0
2023-04-24 13:40:00,201.67,201.74,201.62,201.66,1759.0,198.6446,198.7136,198.5954,198.6348,1759.0
2023-04-24 13:45:00,201.75,201.81,201.56,201.56,1120.0,198.7234,198.7825,198.5363,198.5363,1120.0
2023-04-24 13:50:00,201.59,201.6,201.54,201.54,472.0,198.5658,198.5757,198.5166,198.5166,472.0
2023-04-24 13:55:00,201.67,201.79,201.58,201.71,3156.0,198.6446,198.7628,198.556,198.684,3156.0
2023-04-24 14:00:00,201.71,201.84,201.71,201.81,2800.0,198.684,198.8121,198.684,198.7825,2800.0
2023-04-24 14:05:00,201.72,201.73,201.45,201.48,2523.0,198.6939,198.7037,198.4279,198.4575,2523.0
2023-04-24 14:10:00,201.63,201.65,201.55,201.64,1457.0,198.6052,198.6249,198.5264,198.6151,1457.0
2023-04-24 14:15:00,201.58,201.63,201.54,201.62,2941.0,198.556,198.6052,198.5166,198.5954,2941.0
2023-04-24 14:20:00,201.65,201.8,201.65,201.74,10558.0,198.6249,198.7727,198.6249,198.7136,10558.0
2023-04-24 14:25:00,201.75,201.81,201.7,201.73,4322.0,198.7234,198.7825,198.6742,198.7037,4322.0
2023-04-24 14:30:00,201.73,201.76,201.51,201.52,2892.0,198.7037,198.7333,198.487,198.4969,2892.0
2023-04-24 14:35:00,201.53,201.54,201.46,201.46,959.0,198.5067,198.5166,198.4378,198.4378,959.0
2023-04-24 14:40:00,201.6,201.73,201.5,201.5,1600.0,198.5757,198.7037,198.4772,198.4772,1600.0
2023-04-24 14:45:00,201.45,201.61,201.37,201.54,2267.0,198.4279,198.5855,198.3491,198.5166,2267.0
2023-04-24 14:50:00,201.62,201.7,201.6,201.65,2842.0,198.5954,198.6742,198.5757,198.6249,2842.0
2023-04-24 14:55:00,201.67,201.67,201.22,201.33,2859.0,198.6446,198.6446,198.2014,198.3097,2859.0
2023-04-24 15:00:00,201.32,201.38,201.19,201.28,2617.0,198.2999,198.359,198.1718,198.2605,2617.0
2023-04-24 15:05:00,201.25,201.39,201.14,201.37,3921.0,198.2309,198.3688,198.1226,198.3491,3921.0
2023-04-24 15:10:00,201.37,201.45,201.32,201.37,3447.0,198.3491,198.4279,198.2999,198.3491,3447.0
2023-04-24 15:15:00,201.37,201.37,201.08,201.17,1561.0,198.3491,198.3491,198.0635,198.1521,1561.0
2023-04-24 15:20:00,201.19,201.24,200.83,200.83,3402.0,198.1718,198.2211,197.8172,197.8172,3402.0
2023-04-24 15:25:00,200.89,201.07,200.86,200.95,4468.0,197.8763,198.0536,197.8468,197.9354,4468.0
2023-04-24 15:30:00,200.92,200.92,200.65,200.65,5362.0,197.9059,197.9059,197.6399,197.6399,5362.0
2023-04-24 15:35:00,200.69,200.73,200.45,200.63,9543.0,197.6793,197.7187,197.4429,197.6202,9543.0
2023-04-24 15:40:00,200.62,200.94,200.51,200.7,8917.0,197.6104,197.9256,197.502,197.6892,8917.0
2023-04-24 15:45:00,200.67,201.22,200.67,201.2,13232.0,197.6596,198.2014,197.6596,198.1817,13232.0
2023-04-24 15:50:00,201.23,201.23,200.48,200.5,24461.0,198.2112,198.2112,197.4725,197.4922,24461.0
2023-04-24 15:55:00,200.41,201.05,200.41,200.86,61415.0,197.4035,198.0339,197.4035,197.8468,61415.0
2023-04-25 09:30:00,200.69,200.77,200.69,200.77,4062.0,197.6793,197.7581,197.6793,197.7581,4062.0
2023-04-25 09:35:00,200.81,200.81,200.8,200.81,100.0,197.7975,197.7975,197.7877,197.7975,100.0
2023-04-25 09:40:00,200.83,200.98,200.56,200.98,1580.0,197.8172,197.965,197.5513,197.965,1580.0
2023-04-25 09:45:00,201.08,201.11,200.28,200.5,3466.0,198.0635,198.093,197.2755,197.4922,3466.0
2023-04-25 09:50:00,200.57,200.86,200.51,200.58,3063.0,197.5611,197.8468,197.502,197.571,3063.0
2023-04-25 09:55:00,200.61,200.96,200.61,200.96,1500.0,197.6005,197.9453,197.6005,197.9453,1500.0
2023-04-25 10:00:00,200.97,201.18,200.97,201.15,1424.0,197.9551,198.162,197.9551,198.1324,1424.0
2023-04-25 10:05:00,201.22,201.54,201.04,201.41,1906.0,198.2014,198.5166,198.0241,198.3885,1906.0
2023-04-25 10:10:00,201.26,201.26,200.95,200.95,1904.0,198.2408,198.2408,197.9354,197.9354,1904.0
2023-04-25 10:15:00,200.82,200.92,200.6,200.69,1808.0,197.8074,197.9059,197.5907,197.6793,1808.0
2023-04-25 10:20:00,200.58,200.58,200.05,200.08,2011.0,197.571,197.571,197.0489,197.0785,2011.0
2023-04-25 10:25:00,200.0,200.06,199.49,200.06,10401.0,196.9997,197.0588,196.4973,197.0588,10401.0
2023-04-25 10:30:00,199.87,199.98,199.77,199.92,3983.0,196.8716,196.98,196.7731,196.9209,3983.0
2023-04-25 10:35:00,199.84,199.92,199.58,199.74,2335.0,196.8421,196.9209,196.586,196.7436,2335.0
2023-04-25 10:40:00,199.64,199.77,199.36,199.45,1836.0,196.6451,196.7731,196.3693,196.4579,1836.0
2023-04-25 10:45:00,199.46,199.78,199.38,199.78,2639.0,196.4678,196.783,196.389,196.783,2639.0
2023-04-25 10:50:00,199.81,200.16,199.75,199.97,1753.0,196.8125,197.1573,196.7534,196.9701,1753.0
2023-04-25 10:55:00,200.11,200.37,200.07,200.18,1500.0,197.108,197.3641,197.0686,197.177,1500.0
2023-04-25 11:00:00,200.39,200.41,200.1,200.18,1601.0,197.3838,197.4035,197.0982,197.177,1601.0
2023-04-25 11:05:00,200.1,200.17,200.03,200.08,500.0,197.0982,197.1671,197.0292,197.0785,500.0
2023-04-25 11:10:00,200.25,200.5,200.25,200.5,872.0,197.2459,197.4922,197.2459,197.4922,872.0
2023-04-25 11:15:00,200.45,200.71,200.21,200.41,3367.0,197.4429,197.699,197.2065,197.4035,3367.0
2023-04-25 11:20:00,200.44,200.44,200.13,200.13,1200.0,197.4331,197.4331,197.1277,197.1277,1200.0
2023-04-25 11:25:00,200.05,200.05,199.99,200.03,500.0,197.0489,197.0489,196.9898,197.0292,500.0
2023-04-25 11:30:00,199.94,200.02,199.64,199.67,2287.0,196.9406,197.0194,196.6451,196.6746,2287.0
2023-04-25 11:35:00,199.67,199.67,199.32,199.32,800.0,196.6746,196.6746,196.3299,196.3299,800.0
2023-04-25 11:40:00,199.2,199.33,199.0,199.18,1529.0,196.2117,196.3397,196.0147,196.192,1529.0
2023-04-25 11:45:00,199.27,199.27,199.0,199.0,500.0,196.2806,196.2806,196.0147,196.0147,500.0
2023-04-25 11:50:00,198.69,198.93,198.62,198.93,1473.0,195.7093,195.9457,195.6404,195.9457,1473.0
2023-04-25 11:55:00,198.9,199.06,198.76,198.99,1540.0,195.9162,196.0738,195.7783,196.0048,1540.0
2023-04-25 12:00:00,199.11,199.31,199.0,199.31,1709.0,196.123,196.32,196.0147,196.32,1709.0
2023-04-25 12:05:00,199.33,199.48,199.33,199.45,1101.0,196.3397,196.4875,196.3397,196.4579,1101.0
2023-04-25 12:10:00,199.47,199.48,199.3,199.3,1210.0,196.4776,196.4875,196.3102,196.3102,1210.0
2023-04-25 12:15:00,199.44,199.44,199.35,199.35,1646.0,196.4481,196.4481,196.3594,196.3594,1646.0
2023-04-25 12:20:00,199.36,199.66,199.36,199.38,1310.0,196.3693,196.6648,196.3693,196.389,1310.0
2023-04-25 12:25:00,199.31,199.31,199.05,199.05,1100.0,196.32,196.32,196.0639,196.0639,1100.0
2023-04-25 12:30:00,199.03,199.03,198.82,198.82,1178.0,196.0442,196.0442,195.8374,195.8374,1178.0
2023-04-25 12:35:00,198.88,198.96,198.8,198.96,1412.0,195.8965,195.9753,195.8177,195.9753,1412.0
2023-04-25 12:40:00,199.15,199.24,199.15,199.22,480.0,196.1624,196.2511,196.1624,196.2314,480.0
2023-04-25 12:45:00,199.26,199.52,199.26,199.48,1100.0,196.2708,196.5269,196.2708,196.4875,1100.0
2023-04-25 12:50:00,199.35,199.57,199.31,199.31,1409.0,196.3594,196.5761,196.32,196.32,1409.0
2023-04-25 12:55:00,199.3,199.42,199.3,199.4,600.0,196.3102,196.4284,196.3102,196.4087,600.0
2023-04-25 13:00:00,199.52,199.52,199.52,199.52,200.0,196.5269,196.5269,196.5269,196.5269,200.0
2023-04-25 13:05:00,199.42,199.42,199.07,199.21,2211.0,196.4284,196.4284,196.0836,196.2215,2211.0
2023-04-25 13:10:00,199.2,199.25,198.87,198.87,1100.0,196.2117,196.2609,195.8866,195.8866,1100.0
2023-04-25 13:15:00,198.46,198.46,198.01,198.21,900.0,195.4828,195.4828,195.0395,195.2365,900.0
2023-04-25 13:20:00,198.15,198.15,197.89,197.95,415.0,195.1774,195.1774,194.9213,194.9804,415.0
2023-04-25 13:25:00,198.04,198.14,197.84,197.93,1343.0,195.0691,195.1676,194.8721,194.9607,1343.0
2023-04-25 13:30:00,197.96,198.01,197.88,197.97,1440.0,194.9903,195.0395,194.9115,195.0001,1440.0
2023-04-25 13:35:00,198.06,198.14,197.86,197.86,900.0,195.0888,195.1676,194.8918,194.8918,900.0
2023-04-25 13:40:00,197.86,197.95,197.86,197.9,540.0,194.8918,194.9804,194.8918,194.9312,540.0
2023-04-25 13:45:00,197.9,197.9,197.58,197.71,1653.0,194.9312,194.9312,194.616,194.744,1653.0
2023-04-25 13:50:00,197.6,197.6,197.4,197.4,300.0,194.6357,194.6357,194.4387,194.4387,300.0
2023-04-25 13:55:00,197.4,197.71,197.4,197.71,646.0,194.4387,194.744,194.4387,194.744,646.0
2023-04-25 14:00:00,197.79,198.22,197.79,198.22,4100.0,194.8228,195.2464,194.8228,195.2464,4100.0
2023-04-25 14:05:00,198.4,198.4,198.2,198.21,2208.0,195.4237,195.4237,195.2267,195.2365,2208.0
2023-04-25 14:10:00,198.2,198.28,198.1,198.19,1024.0,195.2267,195.3055,195.1282,195.2168,1024.0
2023-04-25 14:15:00,198.27,198.34,198.1,198.18,2460.0,195.2956,195.3646,195.1282,195.207,2460.0
2023-04-25 14:20:00,198.24,198.48,198.23,198.43,2845.0,195.2661,195.5025,195.2562,195.4532,2845.0
2023-04-25 14:25:00,198.4,198.54,198.37,198.52,2128.0,195.4237,195.5616,195.3941,195.5419,2128.0
2023-04-25 14:30:00,198.47,198.51,198.42,198.51,2231.0,195.4926,195.532,195.4434,195.532,2231.0
2023-04-25 14:35:00,198.57,198.57,198.5,198.55,1000.0,195.5911,195.5911,195.5222,195.5714,1000.0
2023-04-25 14:40:00,198.54,198.54,198.0,198.0,3361.0,195.5616,195.5616,195.0297,195.0297,3361.0
2023-04-25 14:45:00,197.78,197.99,197.77,197.99,1592.0,194.813,195.0198,194.8031,195.0198,1592.0
2023-04-25 14:50:00,198.0,198.0,197.79,197.87,1275.0,195.0297,195.0297,194.8228,194.9016,1275.0
2023-04-25 14:55:00,197.84,198.2,197.84,198.18,2700.0,194.8721,195.2267,194.8721,195.207,2700.0
2023-04-25 15:00:00,198.15,198.43,198.11,198.24,2750.0,195.1774,195.4532,195.138,195.2661,2750.0
2023-04-25 15:05:00,198.24,198.51,198.23,198.38,1701.0,195.2661,195.532,195.2562,195.404,1701.0
2023-04-25 15:10:00,198.41,198.41,198.38,198.39,500.0,195.4335,195.4335,195.404,195.4138,500.0
2023-04-25 15:15:00,198.38,198.47,198.28,198.43,2553.0,195.404,195.4926,195.3055,195.4532,2553.0
2023-04-25 15:20:00,198.49,198.58,198.38,198.47,5485.0,195.5123,195.601,195.404,195.4926,5485.0
2023-04-25 15:25:00,198.53,198.53,198.37,198.37,2342.0,195.5517,195.5517,195.3941,195.3941,2342.0
2023-04-25 15:30:00,198.34,198.46,198.28,198.36,6000.0,195.3646,195.4828,195.3055,195.3843,6000.0
2023-04-25 15:35:00,198.31,198.36,198.17,198.28,7492.0,195.335,195.3843,195.1971,195.3055,7492.0
2023-04-25 15:40:00,198.29,198.41,198.22,198.35,17309.0,195.3153,195.4335,195.2464,195.3744,17309.0
2023-04-25 15:45:00,198.33,198.37,198.01,198.1,13719.0,195.3547,195.3941,195.0395,195.1282,13719.0
2023-04-25 15:50:00,198.12,198.18,197.68,197.95,18478.0,195.1479,195.207,194.7145,194.9804,18478.0
2023-04-25 15:55:00,197.94,198.12,197.83,198.03,40487.0,194.9706,195.1479,194.8622,195.0592,40487.0
2023-04-26 09:30:00,197.47,198.64,196.82,196.82,4059.0,194.5076,195.6601,193.8674,193.8674,4059.0
2023-04-26 09:35:00,197.54,198.19,197.16,197.63,2853.0,194.5766,195.2168,194.2023,194.6652,2853.0
2023-04-26 09:40:00,197.66,197.69,197.65,197.68,1600.0,194.6948,194.7243,194.6849,194.7145,1600.0
2023-04-26 09:45:00,198.03,198.52,197.92,198.29,5073.0,195.0592,195.5419,194.9509,195.3153,5073.0
2023-04-26 09:50:00,198.32,198.95,198.3,198.63,4229.0,195.3449,195.9654,195.3252,195.6502,4229.0
2023-04-26 09:55:00,198.48,198.77,198.44,198.65,1412.0,195.5025,195.7881,195.4631,195.6699,1412.0
2023-04-26 10:00:00,198.86,200.9,198.86,200.84,17394.0,195.8768,197.8862,195.8768,197.8271,17394.0
2023-04-26 10:05:00,200.84,201.22,200.36,200.46,4692.0,197.8271,198.2014,197.3543,197.4528,4692.0
2023-04-26 10:10:00,200.44,200.44,199.92,200.12,3120.0,197.4331,197.4331,196.9209,197.1179,3120.0
2023-04-26 10:15:00,200.1,200.18,199.96,200.0,2015.0,197.0982,197.177,196.9603,196.9997,2015.0
2023-04-26 10:20:00,200.0,200.31,199.97,200.26,2789.0,196.9997,197.305,196.9701,197.2558,2789.0
2023-04-26 10:25:00,200.24,200.24,199.95,200.15,3326.0,197.2361,197.2361,196.9504,197.1474,3326.0
2023-04-26 10:30:00,200.31,200.35,199.91,200.13,2733.0,197.305,197.3444,196.911,197.1277,2733.0
2023-04-26 10:35:00,200.22,200.29,200.07,200.2,1773.0,197.2164,197.2853,197.0686,197.1967,1773.0
2023-04-26 10:40:00,200.21,201.08,200.15,200.92,4026.0,197.2065,198.0635,197.1474,197.9059,4026.0
2023-04-26 10:45:00,201.03,201.33,200.78,201.33,11050.0,198.0142,198.3097,197.768,198.3097,11050.0
2023-04-26 10:50:00,201.33,201.9,201.19,201.61,7264.0,198.3097,198.8712,198.1718,198.5855,7264.0
2023-04-26 10:55:00,201.61,201.87,201.44,201.77,4128.0,198.5855,198.8416,198.4181,198.7431,4128.0
2023-04-26 11:00:00,201.9,202.04,201.5,201.5,2255.0,198.8712,199.0091,198.4772,198.4772,2255.0
2023-04-26 11:05:00,201.34,201.49,201.33,201.43,832.0,198.3196,198.4673,198.3097,198.4082,832.0
2023-04-26 11:10:00,201.46,201.55,201.31,201.39,1349.0,198.4378,198.5264,198.29,198.3688,1349.0
2023-04-26 11:15:00,201.55,201.77,201.55,201.76,2841.0,198.5264,198.7431,198.5264,198.7333,2841.0
2023-04-26 11:20:00,201.68,201.78,201.32,201.32,1000.0,198.6545,198.753,198.2999,198.2999,1000.0
2023-04-26 11:25:00,201.23,201.3,201.15,201.16,500.0,198.2112,198.2802,198.1324,198.1423,500.0
2023-04-26 11:30:00,201.1,201.25,201.03,201.15,3062.0,198.0832,198.2309,198.0142,198.1324,3062.0
2023-04-26 11:35:00,201.15,201.15,200.86,201.02,2390.0,198.1324,198.1324,197.8468,198.0044,2390.0
2023-04-26 11:40:00,201.22,201.43,201.14,201.43,1306.0,198.2014,198.4082,198.1226,198.4082,1306.0
2023-04-26 11:45:00,201.43,201.53,201.1,201.11,1598.0,198.4082,198.5067,198.0832,198.093,1598.0
2023-04-26 11:50:00,201.11,201.16,200.82,201.1,4644.0,198.093,198.1423,197.8074,198.0832,4644.0
2023-04-26 11:55:00,201.06,201.14,200.77,200.89,1539.0,198.0438,198.1226,197.7581,197.8763,1539.0
2023-04-26 12:00:00,200.91,201.05,200.86,201.05,2181.0,197.896,198.0339,197.8468,198.0339,2181.0
2023-04-26 12:05:00,201.05,201.17,201.0,201.08,2297.0,198.0339,198.1521,197.9847,198.0635,2297.0
2023-04-26 12:10:00,201.06,201.48,201.06,201.47,3950.0,198.0438,198.4575,198.0438,198.4476,3950.0
2023-04-26 12:15:00,201.5,201.53,201.07,201.16,3378.0,198.4772,198.5067,198.0536,198.1423,3378.0
2023-04-26 12:20:00,200.68,200.85,200.68,200.84,300.0,197.6695,197.8369,197.6695,197.8271,300.0
2023-04-26 12:25:00,200.73,200.73,200.56,200.56,829.0,197.7187,197.7187,197.5513,197.5513,829.0
2023-04-26 12:30:00,200.62,200.69,200.51,200.53,1441.0,197.6104,197.6793,197.502,197.5217,1441.0
2023-04-26 12:35:00,200.55,200.77,200.38,200.77,1817.0,197.5414,197.7581,197.374,197.7581,1817.0
2023-04-26 12:40:00,200.77,200.86,200.57,200.7,1758.0,197.7581,197.8468,197.5611,197.6892,1758.0
2023-04-26 12:45:00,200.68,200.76,200.67,200.75,1300.0,197.6695,197.7483,197.6596,197.7384,1300.0
2023-04-26 12:50:00,200.69,200.69,200.5,200.59,1996.0,197.6793,197.6793,197.4922,197.5808,1996.0
2023-04-26 12:55:00,200.61,200.68,200.52,200.68,1100.0,197.6005,197.6695,197.5119,197.6695,1100.0
2023-04-26 13:00:00,200.71,200.94,200.67,200.92,1921.0,197.699,197.9256,197.6596,197.9059,1921.0
2023-04-26 13:05:00,200.89,200.89,200.58,200.58,700.0,197.8763,197.8763,197.571,197.571,700.0
2023-04-26 13:10:00,200.49,200.66,200.49,200.66,1116.0,197.4823,197.6498,197.4823,197.6498,1116.0
2023-04-26 13:15:00,200.59,200.64,200.49,200.5,1100.0,197.5808,197.6301,197.4823,197.4922,1100.0
2023-04-26 13:20:00,200.45,200.54,200.43,200.54,600.0,197.4429,197.5316,197.4232,197.5316,600.0
2023-04-26 13:25:00,200.52,200.6,200.42,200.6,665.0,197.5119,197.5907,197.4134,197.5907,665.0
2023-04-26 13:30:00,200.68,200.68,200.44,200.52,4093.0,197.6695,197.6695,197.4331,197.5119,4093.0
2023-04-26 13:35:00,200.45,200.51,200.27,200.27,2885.0,197.4429,197.502,197.2656,197.2656,2885.0
2023-04-26 13:40:00,200.22,200.31,199.94,199.95,2051.0,197.2164,197.305,196.9406,196.9504,2051.0
2023-04-26 13:45:00,199.9,200.02,199.7,199.7,1900.0,196.9012,197.0194,196.7042,196.7042,1900.0
2023-04-26 13:50:00,199.61,199.61,199.37,199.56,960.0,196.6155,196.6155,196.3791,196.5663,960.0
2023-04-26 13:55:00,199.54,199.8,199.54,199.66,2500.0,196.5466,196.8027,196.5466,196.6648,2500.0
2023-04-26 14:00:00,199.56,199.56,199.33,199.38,738.0,196.5663,196.5663,196.3397,196.389,738.0
2023-04-26 14:05:00,199.28,199.29,199.22,199.29,647.0,196.2905,196.3003,196.2314,196.3003,647.0
2023-04-26 14:10:00,199.17,199.29,199.11,199.21,1336.0,196.1821,196.3003,196.123,196.2215,1336.0
2023-04-26 14:15:00,199.15,199.3,199.09,199.17,1360.0,196.1624,196.3102,196.1033,196.1821,1360.0
2023-04-26 14:20:00,199.14,199.5,199.14,199.5,1100.0,196.1526,196.5072,196.1526,196.5072,1100.0
2023-04-26 14:25:00,199.45,199.89,199.45,199.89,1103.0,196.4579,196.8913,196.4579,196.8913,1103.0
2023-04-26 14:30:00,199.87,199.88,199.46,199.46,1947.0,196.8716,196.8815,196.4678,196.4678,1947.0
2023-04-26 14:35:00,199.47,199.52,199.15,199.32,1143.0,196.4776,196.5269,196.1624,196.3299,1143.0
2023-04-26 14:40:00,199.19,199.19,198.78,198.78,518.0,196.2018,196.2018,195.798,195.798,518.0
2023-04-26 14:45:00,198.83,198.99,198.78,198.98,1429.0,195.8472,196.0048,195.798,195.995,1429.0
2023-04-26 14:50:00,198.84,198.91,198.71,198.71,933.0,195.8571,195.926,195.729,195.729,933.0
2023-04-26 14:55:00,198.73,198.86,198.67,198.76,5371.0,195.7487,195.8768,195.6896,195.7783,5371.0
2023-04-26 15:00:00,198.77,198.77,198.62,198.75,4921.0,195.7881,195.7881,195.6404,195.7684,4921.0
2023-04-26 15:05:00,198.82,198.87,198.68,198.85,3409.0,195.8374,195.8866,195.6995,195.8669,3409.0
2023-04-26 15:10:00,198.83,199.1,198.83,198.97,4821.0,195.8472,196.1132,195.8472,195.9851,4821.0
2023-04-26 15:15:00,198.96,199.03,198.85,198.97,5925.0,195.9753,196.0442,195.8669,195.9851,5925.0
2023-04-26 15:20:00,198.9,199.06,198.88,198.96,14869.0,195.9162,196.0738,195.8965,195.9753,14869.0
2023-04-26 15:25:00,198.96,199.21,198.92,198.92,6074.0,195.9753,196.2215,195.9359,195.9359,6074.0
2023-04-26 15:30:00,199.05,199.12,198.82,198.84,7918.0,196.0639,196.1329,195.8374,195.8571,7918.0
2023-04-26 15:35:00,198.85,198.9,198.69,198.85,9800.0,195.8669,195.9162,195.7093,195.8669,9800.0
2023-04-26 15:40:00,198.84,198.86,198.49,198.65,8995.0,195.8571,195.8768,195.5123,195.6699,8995.0
2023-04-26 15:45:00,198.68,198.81,198.54,198.66,12287.0,195.6995,195.8275,195.5616,195.6798,12287.0
2023-04-26 15:50:00,198.63,198.69,198.24,198.57,19947.0,195.6502,195.7093,195.2661,195.5911,19947.0
2023-04-26 15:55:00,198.6,199.08,198.6,198.64,54160.0,195.6207,196.0935,195.6207,195.6601,54160.0
2023-04-27 09:30:00,200.5,201.62,200.5,201.62,5032.0,197.4922,198.5954,197.4922,198.5954,5032.0
2023-04-27 09:35:00,200.81,200.81,200.81,200.81,200.0,197.7975,197.7975,197.7975,197.7975,200.0
2023-04-27 09:40:00,200.49,200.49,200.43,200.44,200.0,197.4823,197.4823,197.4232,197.4331,200.0
2023-04-27 09:45:00,200.42,201.04,200.42,200.98,2222.0,197.4134,198.0241,197.4134,197.965,2222.0
2023-04-27 09:50:00,200.78,201.16,200.78,201.15,1700.0,197.768,198.1423,197.768,198.1324,1700.0
2023-04-27 09:55:00,201.18,201.77,201.14,201.77,3110.0,198.162,198.7431,198.1226,198.7431,3110.0
2023-04-27 10:00:00,201.65,201.81,201.35,201.8,4795.0,198.6249,198.7825,198.3294,198.7727,4795.0
2023-04-27 10:05:00,201.81,202.51,201.7,202.34,3931.0,198.7825,199.472,198.6742,199.3046,3931.0
2023-04-27 10:10:00,202.06,202.2,201.76,202.18,3729.0,199.0288,199.1667,198.7333,199.147,3729.0
2023-04-27 10:15:00,202.18,202.44,202.15,202.15,3450.0,199.147,199.4031,199.1174,199.1174,3450.0
2023-04-27 10:20:00,202.1,202.19,202.0,202.11,1699.0,199.0682,199.1568,198.9697,199.078,1699.0
2023-04-27 10:25:00,202.09,202.53,201.99,202.53,3030.0,199.0583,199.4917,198.9598,199.4917,3030.0
2023-04-27 10:30:00,202.53,202.59,202.31,202.38,3230.0,199.4917,199.5508,199.275,199.344,3230.0
2023-04-27 10:35:00,202.4,202.55,202.28,202.41,3198.0,199.3637,199.5114,199.2455,199.3735,3198.0
2023-04-27 10:40:00,202.28,202.29,201.91,202.14,4580.0,199.2455,199.2553,198.881,199.1076,4580.0
2023-04-27 10:45:00,202.08,202.19,201.94,202.0,2645.0,199.0485,199.1568,198.9106,198.9697,2645.0
2023-04-27 10:50:00,202.01,202.23,201.8,202.23,16317.0,198.9795,199.1962,198.7727,199.1962,16317.0
2023-04-27 10:55:00,202.23,202.23,201.43,201.68,5970.0,199.1962,199.1962,198.4082,198.6545,5970.0
2023-04-27 11:00:00,201.67,201.78,201.26,201.44,8412.0,198.6446,198.753,198.2408,198.4181,8412.0
2023-04-27 11:05:00,201.47,201.59,201.01,201.01,2246.0,198.4476,198.5658,197.9945,197.9945,2246.0
2023-04-27 11:10:00,201.01,201.01,200.36,200.68,10703.0,197.9945,197.9945,197.3543,197.6695,10703.0
2023-04-27 11:15:00,200.65,200.84,200.64,200.84,2700.0,197.6399,197.8271,197.6301,197.8271,2700.0
2023-04-27 11:20:00,200.77,201.61,200.71,201.61,2403.0,197.7581,198.5855,197.699,198.5855,2403.0
2023-04-27 11:25:00,201.72,202.05,201.72,201.97,2527.0,198.6939,199.0189,198.6939,198.9401,2527.0
2023-04-27 11:30:00,202.16,202.17,201.91,202.14,5534.0,199.1273,199.1371,198.881,199.1076,5534.0
2023-04-27 11:35:00,202.06,202.43,201.95,202.41,5251.0,199.0288,199.3932,198.9204,199.3735,5251.0
2023-04-27 11:40:00,202.34,202.51,202.1,202.51,10671.0,199.3046,199.472,199.0682,199.472,10671.0
2023-04-27 11:45:00,202.57,202.67,202.5,202.63,3424.0,199.5311,199.6296,199.4622,199.5902,3424.0
2023-04-27 11:50:00,202.66,203.22,202.5,203.22,9102.0,199.6198,200.1714,199.4622,200.1714,9102.0
2023-04-27 11:55:00,203.08,203.43,202.94,203.19,4614.0,200.0335,200.3782,199.8956,200.1418,4614.0
2023-04-27 12:00:00,203.31,203.71,203.3,203.58,2388.0,200.26,200.654,200.2502,200.526,2388.0
2023-04-27 12:05:00,203.51,203.72,203.31,203.37,12720.0,200.457,200.6639,200.26,200.3191,12720.0
2023-04-27 12:10:00,203.57,203.87,203.49,203.87,1239.0,200.5161,200.8116,200.4373,200.8116,1239.0
2023-04-27 12:15:00,204.0,204.06,203.89,203.89,2319.0,200.9397,200.9988,200.8313,200.8313,2319.0
2023-04-27 12:20:00,203.85,203.89,203.68,203.8,3672.0,200.7919,200.8313,200.6245,200.7427,3672.0
2023-04-27 12:25:00,203.83,203.83,203.51,203.51,1594.0,200.7722,200.7722,200.457,200.457,1594.0
2023-04-27 12:30:00,203.66,203.8,203.55,203.72,1500.0,200.6048,200.7427,200.4964,200.6639,1500.0
2023-04-27 12:35:00,203.8,203.8,203.66,203.66,1090.0,200.7427,200.7427,200.6048,200.6048,1090.0
2023-04-27 12:40:00,203.6,203.8,203.55,203.8,1200.0,200.5457,200.7427,200.4964,200.7427,1200.0
2023-04-27 12:45:00,203.82,203.98,203.78,203.78,5145.0,200.7624,200.92,200.723,200.723,5145.0
2023-04-27 12:50:00,203.85,203.96,203.8,203.81,3133.0,200.7919,200.9003,200.7427,200.7525,3133.0
2023-04-27 12:55:00,203.92,203.92,203.9,203.9,200.0,200.8609,200.8609,200.8412,200.8412,200.0
2023-04-27 13:00:00,203.88,204.0,203.67,203.85,5441.0,200.8215,200.9397,200.6146,200.7919,5441.0
2023-04-27 13:05:00,203.94,204.0,203.92,203.94,1022.0,200.8806,200.9397,200.8609,200.8806,1022.0
2023-04-27 13:10:00,203.94,204.09,203.87,204.0,1744.0,200.8806,201.0283,200.8116,200.9397,1744.0
2023-04-27 13:15:00,203.97,204.18,203.89,204.14,7213.0,200.9101,201.117,200.8313,201.0776,7213.0
2023-04-27 13:20:00,204.2,204.56,204.16,204.56,1820.0,201.1367,201.4913,201.0973,201.4913,1820.0
2023-04-27 13:25:00,204.61,204.81,204.61,204.69,1257.0,201.5405,201.7375,201.5405,201.6193,1257.0
2023-04-27 13:30:00,204.85,204.95,204.67,204.89,3383.0,201.7769,201.8754,201.5996,201.8163,3383.0
2023-04-27 13:35:00,204.91,204.96,204.39,204.4,6738.0,201.836,201.8853,201.3238,201.3337,6738.0
2023-04-27 13:40:00,204.48,204.58,204.39,204.39,3278.0,201.4125,201.511,201.3238,201.3238,3278.0
2023-04-27 13:45:00,204.51,204.64,204.51,204.62,846.0,201.442,201.5701,201.442,201.5504,846.0
2023-04-27 13:50:00,204.35,204.36,204.16,204.33,9443.0,201.2844,201.2943,201.0973,201.2647,9443.0
2023-04-27 13:55:00,204.2,204.25,203.99,204.17,2694.0,201.1367,201.1859,200.9298,201.1071,2694.0
2023-04-27 14:00:00,204.05,204.56,204.05,204.56,14823.0,200.9889,201.4913,200.9889,201.4913,14823.0
2023-04-27 14:05:00,204.56,204.76,204.53,204.71,4918.0,201.4913,201.6883,201.4617,201.639,4918.0
2023-04-27 14:10:00,204.64,204.82,204.59,204.82,3898.0,201.5701,201.7474,201.5208,201.7474,3898.0
2023-04-27 14:15:00,204.84,205.01,204.81,205.01,3187.0,201.7671,201.9345,201.7375,201.9345,3187.0
2023-04-27 14:20:00,205.03,205.13,204.99,205.13,4364.0,201.9542,202.0527,201.9148,202.0527,4364.0
2023-04-27 14:25:00,205.16,205.58,205.13,205.56,4514.0,202.0823,202.496,202.0527,202.4763,4514.0
2023-04-27 14:30:00,205.5,205.93,205.48,205.93,6300.0,202.4172,202.8407,202.3975,202.8407,6300.0
2023-04-27 14:35:00,205.97,206.05,205.74,205.8,7394.0,202.8801,202.9589,202.6536,202.7127,7394.0
2023-04-27 14:40:00,205.8,205.88,205.55,205.59,1138.0,202.7127,202.7915,202.4664,202.5058,1138.0
2023-04-27 14:45:00,205.6,205.6,205.31,205.31,2218.0,202.5157,202.5157,202.23,202.23,2218.0
2023-04-27 14:50:00,205.42,205.55,205.34,205.41,2622.0,202.3384,202.4664,202.2596,202.3285,2622.0
2023-04-27 14:55:00,205.41,205.81,205.4,205.73,3776.0,202.3285,202.7225,202.3187,202.6437,3776.0
2023-04-27 15:00:00,205.63,205.63,205.19,205.25,3858.0,202.5452,202.5452,202.1118,202.1709,3858.0
2023-04-27 15:05:00,205.2,205.41,204.95,205.37,7769.0,202.1217,202.3285,201.8754,202.2891,7769.0
2023-04-27 15:10:00,205.38,205.61,205.3,205.61,12199.0,202.299,202.5255,202.2202,202.5255,12199.0
2023-04-27 15:15:00,205.61,205.77,205.54,205.7,14945.0,202.5255,202.6831,202.4566,202.6142,14945.0
2023-04-27 15:20:00,205.78,205.88,205.28,205.49,38872.0,202.693,202.7915,202.2005,202.4073,38872.0
2023-04-27 15:25:00,205.55,205.84,205.55,205.78,6163.0,202.4664,202.7521,202.4664,202.693,6163.0
2023-04-27 15:30:00,205.76,206.18,205.66,206.09,8496.0,202.6733,203.087,202.5748,202.9983,8496.0
2023-04-27 15:35:00,206.08,206.25,205.94,206.25,6827.0,202.9885,203.1559,202.8506,203.1559,6827.0
2023-04-27 15:40:00,206.29,206.41,206.17,206.34,7573.0,203.1953,203.3135,203.0771,203.2446,7573.0
2023-04-27 15:45:00,206.43,206.52,206.26,206.28,13882.0,203.3332,203.4219,203.1658,203.1855,13882.0
2023-04-27 15:50:00,206.19,206.19,205.61,205.98,24808.0,203.0968,203.0968,202.5255,202.89,24808.0
2023-04-27 15:55:00,205.94,206.11,205.53,205.68,50618.0,202.8506,203.018,202.4467,202.5945,50618.0
2023-04-28 09:30:00,205.6,206.91,205.6,206.57,5906.0,202.5157,203.806,202.5157,203.4711,5906.0
2023-04-28 09:35:00,205.93,207.11,205.93,207.04,2708.0,202.8407,204.003,202.8407,203.9341,2708.0
2023-04-28 09:40:00,207.38,207.45,206.99,206.99,3952.0,204.269,204.3379,203.8848,203.8848,3952.0
2023-04-28 09:45:00,207.03,207.95,207.03,207.61,2700.0,203.9242,204.8304,203.9242,204.4955,2700.0
2023-04-28 09:50:00,207.62,207.82,207.43,207.74,6446.0,204.5054,204.7024,204.3182,204.6236,6446.0
2023-04-28 09:55:00,207.58,207.61,207.45,207.61,700.0,204.466,204.4955,204.3379,204.4955,700.0
2023-04-28 10:00:00,207.0,207.48,206.92,207.34,32516.0,203.8947,204.3675,203.8159,204.2296,32516.0
2023-04-28 10:05:00,207.5,207.77,207.29,207.66,28405.0,204.3872,204.6531,204.1803,204.5448,28405.0
2023-04-28 10:10:00,207.66,208.48,207.65,208.48,4904.0,204.5448,205.3525,204.5349,205.3525,4904.0
2023-04-28 10:15:00,208.48,208.59,208.08,208.11,11505.0,205.3525,205.4608,204.9585,204.988,11505.0
2023-04-28 10:20:00,208.1,208.1,207.59,207.83,1982.0,204.9782,204.9782,204.4758,204.7122,1982.0
2023-04-28 10:25:00,207.91,207.99,207.76,207.84,1117.0,204.791,204.8698,204.6433,204.7221,1117.0
2023-04-28 10:30:00,207.93,208.01,207.74,207.79,2973.0,204.8107,204.8895,204.6236,204.6728,2973.0
2023-04-28 10:35:00,207.84,208.16,207.58,208.13,6613.0,204.7221,205.0373,204.466,205.0077,6613.0
2023-04-28 10:40:00,208.13,208.13,207.76,208.13,2640.0,205.0077,205.0077,204.6433,205.0077,2640.0
2023-04-28 10:45:00,208.17,208.46,208.0,208.32,9051.0,205.0471,205.3328,204.8797,205.1949,9051.0
2023-04-28 10:50:00,208.38,208.47,208.28,208.43,4894.0,205.254,205.3426,205.1555,205.3032,4894.0
2023-04-28 10:55:00,208.35,208.36,207.32,207.75,6107.0,205.2244,205.2343,204.2099,204.6334,6107.0
2023-04-28 11:00:00,207.82,207.82,207.14,207.49,2878.0,204.7024,204.7024,204.0326,204.3773,2878.0
2023-04-28 11:05:00,207.52,207.83,207.5,207.83,1507.0,204.4069,204.7122,204.3872,204.7122,1507.0
2023-04-28 11:10:00,207.84,207.96,207.82,207.96,2968.0,204.7221,204.8403,204.7024,204.8403,2968.0
2023-04-28 11:15:00,207.85,207.99,207.7,207.99,6406.0,204.7319,204.8698,204.5842,204.8698,6406.0
2023-04-28 11:20:00,207.94,208.12,207.79,207.79,2811.0,204.8206,204.9979,204.6728,204.6728,2811.0
2023-04-28 11:25:00,207.86,208.1,207.85,208.1,915.0,204.7418,204.9782,204.7319,204.9782,915.0
2023-04-28 11:30:00,208.1,208.12,207.82,207.82,4964.0,204.9782,204.9979,204.7024,204.7024,4964.0
2023-04-28 11:35:00,207.84,207.84,207.37,207.41,1522.0,204.7221,204.7221,204.2591,204.2985,1522.0
2023-04-28 11:40:00,207.35,207.76,207.34,207.76,3137.0,204.2394,204.6433,204.2296,204.6433,3137.0
2023-04-28 11:45:00,207.64,207.77,207.49,207.76,4519.0,204.5251,204.6531,204.3773,204.6433,4519.0
2023-04-28 11:50:00,207.81,207.94,207.64,207.94,2630.0,204.6925,204.8206,204.5251,204.8206,2630.0
2023-04-28 11:55:00,207.93,208.12,207.82,207.98,5343.0,204.8107,204.9979,204.7024,204.86,5343.0
2023-04-28 12:00:00,208.02,208.13,208.02,208.11,1728.0,204.8994,205.0077,204.8994,204.988,1728.0
2023-04-28 12:05:00,208.14,208.16,207.89,207.89,926.0,205.0176,205.0373,204.7713,204.7713,926.0
2023-04-28 12:10:00,207.95,208.07,207.87,207.87,1520.0,204.8304,204.9486,204.7516,204.7516,1520.0
2023-04-28 12:15:00,207.76,207.95,207.75,207.94,2025.0,204.6433,204.8304,204.6334,204.8206,2025.0
2023-04-28 12:20:00,207.88,208.02,207.81,207.83,2174.0,204.7615,204.8994,204.6925,204.7122,2174.0
2023-04-28 12:25:00,207.87,208.07,207.87,208.06,808.0,204.7516,204.9486,204.7516,204.9388,808.0
2023-04-28 12:30:00,208.1,208.19,207.95,208.12,2497.0,204.9782,205.0668,204.8304,204.9979,2497.0
2023-04-28 12:35:00,208.12,208.12,207.94,207.94,1200.0,204.9979,204.9979,204.8206,204.8206,1200.0
2023-04-28 12:40:00,208.02,208.13,208.02,208.13,800.0,204.8994,205.0077,204.8994,205.0077,800.0
2023-04-28 12:45:00,208.13,208.29,208.03,208.27,5178.0,205.0077,205.1653,204.9092,205.1456,5178.0
2023-04-28 12:50:00,208.42,209.11,208.39,208.94,16064.0,205.2934,205.973,205.2638,205.8056,16064.0
2023-04-28 12:55:00,208.83,208.95,208.79,208.9,1046.0,205.6972,205.8154,205.6578,205.7662,1046.0
2023-04-28 13:00:00,208.93,209.18,208.81,209.18,4731.0,205.7957,206.042,205.6775,206.042,4731.0
2023-04-28 13:05:00,209.25,209.93,209.25,209.87,10247.0,206.1109,206.7807,206.1109,206.7216,10247.0
2023-04-28 13:10:00,209.89,210.21,209.83,209.97,4471.0,206.7413,207.0565,206.6822,206.8201,4471.0
2023-04-28 13:15:00,210.01,210.12,209.85,209.88,5671.0,206.8595,206.9679,206.7019,206.7315,5671.0
2023-04-28 13:20:00,209.78,209.91,209.47,209.84,6545.0,206.633,206.761,206.3276,206.6921,6545.0
2023-04-28 13:25:00,210.0,210.24,209.91,210.24,8430.0,206.8497,207.0861,206.761,207.0861,8430.0
2023-04-28 13:30:00,210.23,210.27,209.92,210.11,3295.0,207.0762,207.1156,206.7709,206.958,3295.0
2023-04-28 13:35:00,210.02,210.31,209.85,210.25,70015.0,206.8694,207.155,206.7019,207.0959,70015.0
2023-04-28 13:40:00,210.31,210.79,210.17,210.23,17693.0,207.155,207.6278,207.0171,207.0762,17693.0
2023-04-28 13:45:00,210.23,210.48,210.23,210.28,5224.0,207.0762,207.3225,207.0762,207.1255,5224.0
2023-04-28 13:50:00,210.26,210.49,210.22,210.28,6049.0,207.1058,207.3323,207.0664,207.1255,6049.0
2023-04-28 13:55:00,210.28,210.48,210.22,210.48,2817.0,207.1255,207.3225,207.0664,207.3225,2817.0
2023-04-28 14:00:00,210.56,210.86,210.56,210.69,4889.0,207.4013,207.6968,207.4013,207.5293,4889.0
2023-04-28 14:05:00,210.7,210.7,210.23,210.23,1253.0,207.5392,207.5392,207.0762,207.0762,1253.0
2023-04-28 14:10:00,210.0,210.01,209.69,209.78,4222.0,206.8497,206.8595,206.5443,206.633,4222.0
2023-04-28 14:15:00,209.69,209.86,209.62,209.79,3520.0,206.5443,206.7118,206.4754,206.6428,3520.0
2023-04-28 14:20:00,209.84,209.84,209.46,209.46,924.0,206.6921,206.6921,206.3178,206.3178,924.0
2023-04-28 14:25:00,209.22,209.37,209.11,209.12,3358.0,206.0814,206.2291,205.973,205.9829,3358.0
2023-04-28 14:30:00,209.2,209.32,208.96,209.26,6032.0,206.0617,206.1799,205.8253,206.1208,6032.0
2023-04-28 14:35:00,209.19,209.19,208.77,209.01,3675.0,206.0518,206.0518,205.6381,205.8745,3675.0
2023-04-28 14:40:00,208.99,209.18,208.89,209.01,1300.0,205.8548,206.042,205.7563,205.8745,1300.0
2023-04-28 14:45:00,209.04,209.04,208.73,208.74,1496.0,205.9041,205.9041,205.5987,205.6086,1496.0
2023-04-28 14:50:00,208.65,208.95,208.65,208.84,2621.0,205.5199,205.8154,205.5199,205.7071,2621.0
2023-04-28 14:55:00,208.69,208.89,208.69,208.78,2829.0,205.5593,205.7563,205.5593,205.648,2829.0
2023-04-28 15:00:00,208.74,208.96,208.73,208.81,2223.0,205.6086,205.8253,205.5987,205.6775,2223.0
2023-04-28 15:05:00,208.8,208.87,208.54,208.54,1407.0,205.6677,205.7366,205.4116,205.4116,1407.0
2023-04-28 15:10:00,208.52,208.69,208.52,208.64,2334.0,205.3919,205.5593,205.3919,205.5101,2334.0
2023-04-28 15:15:00,208.6,208.95,208.6,208.95,3303.0,205.4707,205.8154,205.4707,205.8154,3303.0
2023-04-28 15:20:00,208.95,208.95,208.45,208.55,2844.0,205.8154,205.8154,205.3229,205.4214,2844.0
2023-04-28 15:25:00,208.53,208.59,208.19,208.28,3224.0,205.4017,205.4608,205.0668,205.1555,3224.0
2023-04-28 15:30:00,208.27,208.42,208.19,208.19,4721.0,205.1456,205.2934,205.0668,205.0668,4721.0
2023-04-28 15:35:00,208.18,208.29,208.08,208.18,4038.0,205.057,205.1653,204.9585,205.057,4038.0
2023-04-28 15:40:00,208.16,208.79,208.16,208.76,8378.0,205.0373,205.6578,205.0373,205.6283,8378.0
2023-04-28 15:45:00,208.75,208.99,208.73,208.81,15953.0,205.6184,205.8548,205.5987,205.6775,15953.0
2023-04-28 15:50:00,208.75,208.75,208.01,208.13,20451.0,205.6184,205.6184,204.8895,205.0077,20451.0
2023-04-28 15:55:00,208.2,208.54,208.2,208.4,29788.0,205.0767,205.4116,205.0767,205.2737,29788.0
2023-05-01 09:30:00,206.79,207.06,206.18,206.18,17680.0,203.6878,203.9538,203.087,203.087,17680.0
2023-05-01 09:35:00,206.19,206.72,206.11,206.11,2300.0,203.0968,203.6189,203.018,203.018,2300.0
2023-05-01 09:40:00,206.11,207.18,206.11,206.99,5064.0,203.018,204.072,203.018,203.8848,5064.0
2023-05-01 09:45:00,206.55,207.42,206.55,207.41,2814.0,203.4514,204.3084,203.4514,204.2985,2814.0
2023-05-01 09:50:00,207.65,207.65,207.14,207.27,2229.0,204.5349,204.5349,204.0326,204.1606,2229.0
2023-05-01 09:55:00,207.06,207.14,206.64,206.83,2345.0,203.9538,204.0326,203.5401,203.7272,2345.0
2023-05-01 10:00:00,206.09,206.13,206.02,206.03,548.0,202.9983,203.0377,202.9294,202.9392,548.0
2023-05-01 10:05:00,206.25,206.35,206.07,206.22,1888.0,203.1559,203.2544,202.9786,203.1264,1888.0
2023-05-01 10:10:00,206.07,206.34,206.06,206.19,900.0,202.9786,203.2446,202.9688,203.0968,900.0
2023-05-01 10:15:00,206.31,206.48,206.01,206.01,3471.0,203.215,203.3825,202.9195,202.9195,3471.0
2023-05-01 10:20:00,205.86,205.86,205.01,205.01,1501.0,202.7718,202.7718,201.9345,201.9345,1501.0
2023-05-01 10:25:00,205.09,205.31,204.37,204.37,3631.0,202.0133,202.23,201.3041,201.3041,3631.0
2023-05-01 10:30:00,204.5,204.98,204.11,204.91,5259.0,201.4322,201.905,201.048,201.836,5259.0
2023-05-01 10:35:00,204.91,205.0,204.56,204.68,3266.0,201.836,201.9247,201.4913,201.6095,3266.0
2023-05-01 10:40:00,204.67,205.7,204.67,205.7,3043.0,201.5996,202.6142,201.5996,202.6142,3043.0
2023-05-01 10:45:00,205.7,205.8,205.6,205.78,1940.0,202.6142,202.7127,202.5157,202.693,1940.0
2023-05-01 10:50:00,205.95,206.02,205.78,205.78,3172.0,202.8604,202.9294,202.693,202.693,3172.0
2023-05-01 10:55:00,205.64,206.01,205.64,205.86,1891.0,202.5551,202.9195,202.5551,202.7718,1891.0
2023-05-01 11:00:00,205.93,206.42,205.88,205.88,2960.0,202.8407,203.3234,202.7915,202.7915,2960.0
2023-05-01 11:05:00,205.85,206.03,205.59,205.59,1049.0,202.7619,202.9392,202.5058,202.5058,1049.0
2023-05-01 11:10:00,205.57,205.72,205.1,205.11,2377.0,202.4861,202.6339,202.0232,202.033,2377.0
2023-05-01 11:15:00,205.06,205.06,204.53,204.91,1209.0,201.9838,201.9838,201.4617,201.836,1209.0
2023-05-01 11:20:00,204.98,205.3,204.98,205.03,715.0,201.905,202.2202,201.905,201.9542,715.0
2023-05-01 11:25:00,205.03,205.3,205.03,205.3,1300.0,201.9542,202.2202,201.9542,202.2202,1300.0
2023-05-01 11:30:00,205.13,205.25,205.06,205.06,700.0,202.0527,202.1709,201.9838,201.9838,700.0
2023-05-01 11:35:00,205.01,205.45,205.01,205.43,1576.0,201.9345,202.3679,201.9345,202.3482,1576.0
2023-05-01 11:40:00,205.5,205.61,205.3,205.61,1803.0,202.4172,202.5255,202.2202,202.5255,1803.0
2023-05-01 11:45:00,205.61,205.71,205.31,205.32,1870.0,202.5255,202.624,202.23,202.2399,1870.0
2023-05-01 11:50:00,205.42,205.55,205.42,205.55,600.0,202.3384,202.4664,202.3384,202.4664,600.0
2023-05-01 11:55:00,205.96,206.16,205.96,206.05,900.0,202.8703,203.0673,202.8703,202.9589,900.0
2023-05-01 12:00:00,206.31,206.53,206.31,206.53,2324.0,203.215,203.4317,203.215,203.4317,2324.0
2023-05-01 12:05:00,206.56,206.84,206.38,206.77,1366.0,203.4613,203.7371,203.284,203.6681,1366.0
2023-05-01 12:10:00,206.68,206.72,206.62,206.67,1618.0,203.5795,203.6189,203.5204,203.5696,1618.0
2023-05-01 12:15:00,206.67,206.8,206.66,206.8,901.0,203.5696,203.6977,203.5598,203.6977,901.0
2023-05-01 12:20:00,206.87,207.12,206.87,207.12,400.0,203.7666,204.0129,203.7666,204.0129,400.0
2023-05-01 12:25:00,206.99,206.99,206.86,206.92,1000.0,203.8848,203.8848,203.7568,203.8159,1000.0
2023-05-01 12:30:00,206.98,207.3,206.98,207.25,914.0,203.875,204.1902,203.875,204.1409,914.0
2023-05-01 12:35:00,207.23,207.4,207.23,207.4,1200.0,204.1212,204.2887,204.1212,204.2887,1200.0
2023-05-01 12:40:00,207.39,207.49,207.3,207.3,587.0,204.2788,204.3773,204.1902,204.1902,587.0
2023-05-01 12:45:00,207.19,207.23,206.98,206.99,2096.0,204.0818,204.1212,203.875,203.8848,2096.0
2023-05-01 12:50:00,206.99,207.2,206.99,207.16,1654.0,203.8848,204.0917,203.8848,204.0523,1654.0
2023-05-01 12:55:00,207.31,207.36,207.27,207.36,1100.0,204.2,204.2493,204.1606,204.2493,1100.0
2023-05-01 13:00:00,207.29,207.32,207.29,207.32,600.0,204.1803,204.2099,204.1803,204.2099,600.0
2023-05-01 13:05:00,207.33,207.35,207.03,207.03,3598.0,204.2197,204.2394,203.9242,203.9242,3598.0
2023-05-01 13:10:00,207.09,207.48,206.98,207.38,14041.0,203.9833,204.3675,203.875,204.269,14041.0
2023-05-01 13:15:00,207.3,207.4,207.18,207.18,800.0,204.1902,204.2887,204.072,204.072,800.0
2023-05-01 13:20:00,207.26,207.29,207.26,207.29,920.0,204.1508,204.1803,204.1508,204.1803,920.0
2023-05-01 13:25:00,207.32,207.34,207.21,207.21,1566.0,204.2099,204.2296,204.1015,204.1015,1566.0
2023-05-01 13:30:00,207.21,207.32,207.21,207.3,1543.0,204.1015,204.2099,204.1015,204.1902,1543.0
2023-05-01 13:35:00,207.35,207.42,207.28,207.28,1200.0,204.2394,204.3084,204.1705,204.1705,1200.0
2023-05-01 13:40:00,207.4,207.4,207.05,207.05,1280.0,204.2887,204.2887,203.9439,203.9439,1280.0
2023-05-01 13:45:00,206.95,207.04,206.95,206.99,300.0,203.8454,203.9341,203.8454,203.8848,300.0
2023-05-01 13:50:00,206.95,206.96,206.42,206.51,2800.0,203.8454,203.8553,203.3234,203.412,2800.0
2023-05-01 13:55:00,206.49,206.76,206.43,206.76,31094.0,203.3923,203.6583,203.3332,203.6583,31094.0
2023-05-01 14:00:00,206.73,206.73,206.59,206.59,531.0,203.6287,203.6287,203.4908,203.4908,531.0
2023-05-01 14:05:00,206.56,206.56,206.34,206.35,700.0,203.4613,203.4613,203.2446,203.2544,700.0
2023-05-01 14:10:00,206.4,206.4,206.05,206.27,2330.0,203.3037,203.3037,202.9589,203.1756,2330.0
2023-05-01 14:15:00,206.23,206.31,206.2,206.2,700.0,203.1362,203.215,203.1067,203.1067,700.0
2023-05-01 14:20:00,206.2,206.22,205.95,205.95,2161.0,203.1067,203.1264,202.8604,202.8604,2161.0
2023-05-01 14:25:00,205.86,206.2,205.86,206.2,2712.0,202.7718,203.1067,202.7718,203.1067,2712.0
2023-05-01 14:30:00,206.24,206.24,205.92,205.92,2258.0,203.1461,203.1461,202.8309,202.8309,2258.0
2023-05-01 14:35:00,205.89,205.91,205.61,205.68,759.0,202.8013,202.821,202.5255,202.5945,759.0
2023-05-01 14:40:00,205.64,205.75,205.56,205.67,3840.0,202.5551,202.6634,202.4763,202.5846,3840.0
2023-05-01 14:45:00,205.61,205.66,205.45,205.56,2000.0,202.5255,202.5748,202.3679,202.4763,2000.0
2023-05-01 14:50:00,205.48,205.68,205.37,205.62,3964.0,202.3975,202.5945,202.2891,202.5354,3964.0
2023-05-01 14:55:00,205.64,205.75,205.63,205.75,2414.0,202.5551,202.6634,202.5452,202.6634,2414.0
2023-05-01 15:00:00,205.79,205.89,205.72,205.75,1895.0,202.7028,202.8013,202.6339,202.6634,1895.0
2023-05-01 15:05:00,205.68,205.7,205.55,205.62,2245.0,202.5945,202.6142,202.4664,202.5354,2245.0
2023-05-01 15:10:00,205.59,205.74,205.59,205.66,2355.0,202.5058,202.6536,202.5058,202.5748,2355.0
2023-05-01 15:15:00,205.7,205.7,205.57,205.67,2071.0,202.6142,202.6142,202.4861,202.5846,2071.0
2023-05-01 15:20:00,205.67,205.99,205.66,205.94,2403.0,202.5846,202.8998,202.5748,202.8506,2403.0
2023-05-01 15:25:00,206.01,206.11,205.78,205.78,5177.0,202.9195,203.018,202.693,202.693,5177.0
2023-05-01 15:30:00,205.85,206.09,205.83,205.99,8279.0,202.7619,202.9983,202.7422,202.8998,8279.0
2023-05-01 15:35:00,205.93,206.03,205.79,206.02,8875.0,202.8407,202.9392,202.7028,202.9294,8875.0
2023-05-01 15:40:00,205.96,206.0,205.72,205.74,10636.0,202.8703,202.9097,202.6339,202.6536,10636.0
2023-05-01 15:45:00,205.71,206.02,205.71,205.9,16196.0,202.624,202.9294,202.624,202.8112,16196.0
2023-05-01 15:50:00,205.93,205.98,205.49,205.62,26382.0,202.8407,202.89,202.4073,202.5354,26382.0
2023-05-01 15:55:00,205.64,205.76,205.18,205.51,75358.0,202.5551,202.6733,202.102,202.427,75358.0
2023-05-02 09:30:00,204.91,205.21,204.91,205.21,6363.0,201.836,202.1315,201.836,202.1315,6363.0
2023-05-02 09:35:00,204.24,204.24,202.78,202.79,3636.0,201.1761,201.1761,199.738,199.7478,3636.0
2023-05-02 09:40:00,203.0,203.0,203.0,203.0,400.0,199.9547,199.9547,199.9547,199.9547,400.0
2023-05-02 09:45:00,203.92,204.47,203.5,204.0,2126.0,200.8609,201.4026,200.4472,200.9397,2126.0
2023-05-02 09:50:00,204.23,204.41,204.0,204.0,561.0,201.1662,201.3435,200.9397,200.9397,561.0
2023-05-02 09:55:00,204.0,204.25,203.78,204.0,27722.0,200.9397,201.1859,200.723,200.9397,27722.0
2023-05-02 10:00:00,204.0,204.18,203.59,203.6,3328.0,200.9397,201.117,200.5358,200.5457,3328.0
2023-05-02 10:05:00,203.32,203.32,202.71,202.77,2674.0,200.2699,200.2699,199.669,199.7281,2674.0
2023-05-02 10:10:00,202.59,202.75,201.65,201.73,4437.0,199.5508,199.7084,198.6249,198.7037,4437.0
2023-05-02 10:15:00,201.74,202.17,201.73,201.91,1800.0,198.7136,199.1371,198.7037,198.881,1800.0
2023-05-02 10:20:00,201.9,201.9,200.68,200.68,1215.0,198.8712,198.8712,197.6695,197.6695,1215.0
2023-05-02 10:25:00,200.61,201.1,200.18,200.2,2721.0,197.6005,198.0832,197.177,197.1967,2721.0
2023-05-02 10:30:00,200.24,200.41,199.99,200.01,10130.0,197.2361,197.4035,196.9898,197.0095,10130.0
2023-05-02 10:35:00,200.03,200.4,199.88,199.96,4204.0,197.0292,197.3937,196.8815,196.9603,4204.0
2023-05-02 10:40:00,200.0,200.2,199.64,199.66,3557.0,196.9997,197.1967,196.6451,196.6648,3557.0
2023-05-02 10:45:00,199.74,199.74,199.12,199.33,2417.0,196.7436,196.7436,196.1329,196.3397,2417.0
2023-05-02 10:50:00,199.39,199.52,199.02,199.15,2177.0,196.3988,196.5269,196.0344,196.1624,2177.0
2023-05-02 10:55:00,199.14,199.14,198.88,198.88,3471.0,196.1526,196.1526,195.8965,195.8965,3471.0
2023-05-02 11:00:00,199.01,199.05,198.2,198.6,4664.0,196.0245,196.0639,195.2267,195.6207,4664.0
2023-05-02 11:05:00,198.51,198.7,198.24,198.53,3224.0,195.532,195.7192,195.2661,195.5517,3224.0
2023-05-02 11:10:00,198.73,199.02,198.73,199.02,302.0,195.7487,196.0344,195.7487,196.0344,302.0
2023-05-02 11:15:00,199.08,199.24,198.54,198.54,2610.0,196.0935,196.2511,195.5616,195.5616,2610.0
2023-05-02 11:20:00,198.45,198.68,198.35,198.54,3106.0,195.4729,195.6995,195.3744,195.5616,3106.0
2023-05-02 11:25:00,198.41,198.47,197.83,198.21,3521.0,195.4335,195.4926,194.8622,195.2365,3521.0
2023-05-02 11:30:00,198.22,198.22,197.63,197.8,5536.0,195.2464,195.2464,194.6652,194.8327,5536.0
2023-05-02 11:35:00,197.83,198.04,197.79,197.99,4023.0,194.8622,195.0691,194.8228,195.0198,4023.0
2023-05-02 11:40:00,197.77,198.19,197.57,197.57,2605.0,194.8031,195.2168,194.6061,194.6061,2605.0
2023-05-02 11:45:00,197.73,198.04,197.68,197.98,6603.0,194.7637,195.0691,194.7145,195.01,6603.0
2023-05-02 11:50:00,198.01,198.03,196.87,196.89,8576.0,195.0395,195.0592,193.9166,193.9363,8576.0
2023-05-02 11:55:00,197.0,197.59,196.87,197.46,10739.0,194.0447,194.6258,193.9166,194.4978,10739.0
2023-05-02 12:00:00,197.57,197.58,197.17,197.52,3972.0,194.6061,194.616,194.2121,194.5569,3972.0
2023-05-02 12:05:00,197.37,197.43,197.21,197.42,1762.0,194.4091,194.4682,194.2515,194.4584,1762.0
2023-05-02 12:10:00,197.31,197.87,197.07,197.74,30688.0,194.35,194.9016,194.1136,194.7736,30688.0
2023-05-02 12:15:00,197.93,198.07,197.75,197.81,4141.0,194.9607,195.0986,194.7834,194.8425,4141.0
2023-05-02 12:20:00,197.89,198.0,197.61,198.0,2639.0,194.9213,195.0297,194.6455,195.0297,2639.0
2023-05-02 12:25:00,198.05,198.35,198.04,198.23,2813.0,195.0789,195.3744,195.0691,195.2562,2813.0
2023-05-02 12:30:00,198.23,198.39,198.15,198.18,2654.0,195.2562,195.4138,195.1774,195.207,2654.0
2023-05-02 12:35:00,198.2,198.64,198.16,198.39,2200.0,195.2267,195.6601,195.1873,195.4138,2200.0
2023-05-02 12:40:00,198.42,198.45,198.4,198.45,448.0,195.4434,195.4729,195.4237,195.4729,448.0
2023-05-02 12:45:00,198.48,198.5,198.42,198.5,1138.0,195.5025,195.5222,195.4434,195.5222,1138.0
2023-05-02 12:50:00,198.46,198.64,198.46,198.64,612.0,195.4828,195.6601,195.4828,195.6601,612.0
2023-05-02 12:55:00,198.54,198.61,198.38,198.5,2001.0,195.5616,195.6305,195.404,195.5222,2001.0
2023-05-02 13:00:00,198.49,198.52,198.19,198.44,2407.0,195.5123,195.5419,195.2168,195.4631,2407.0
2023-05-02 13:05:00,198.61,198.61,198.48,198.48,1107.0,195.6305,195.6305,195.5025,195.5025,1107.0
2023-05-02 13:10:00,198.43,198.47,198.33,198.33,1021.0,195.4532,195.4926,195.3547,195.3547,1021.0
2023-05-02 13:15:00,198.35,198.44,198.27,198.32,2694.0,195.3744,195.4631,195.2956,195.3449,2694.0
2023-05-02 13:20:00,198.29,198.29,198.29,198.29,100.0,195.3153,195.3153,195.3153,195.3153,100.0
2023-05-02 13:25:00,198.31,198.68,198.31,198.63,1400.0,195.335,195.6995,195.335,195.6502,1400.0
2023-05-02 13:30:00,198.62,198.62,198.39,198.39,1700.0,195.6404,195.6404,195.4138,195.4138,1700.0
2023-05-02 13:35:00,198.42,198.52,198.38,198.52,1119.0,195.4434,195.5419,195.404,195.5419,1119.0
2023-05-02 13:40:00,198.5,198.71,198.49,198.55,1305.0,195.5222,195.729,195.5123,195.5714,1305.0
2023-05-02 13:45:00,198.62,198.95,198.62,198.95,526.0,195.6404,195.9654,195.6404,195.9654,526.0
2023-05-02 13:50:00,199.01,199.44,199.0,199.44,1783.0,196.0245,196.4481,196.0147,196.4481,1783.0
2023-05-02 13:55:00,199.48,199.51,199.21,199.23,3599.0,196.4875,196.517,196.2215,196.2412,3599.0
2023-05-02 14:00:00,199.08,199.1,198.78,198.94,1542.0,196.0935,196.1132,195.798,195.9556,1542.0
2023-05-02 14:05:00,198.97,198.98,198.82,198.88,1789.0,195.9851,195.995,195.8374,195.8965,1789.0
2023-05-02 14:10:00,198.94,199.08,198.61,198.61,3230.0,195.9556,196.0935,195.6305,195.6305,3230.0
2023-05-02 14:15:00,198.66,198.7,198.51,198.64,1533.0,195.6798,195.7192,195.532,195.6601,1533.0
2023-05-02 14:20:00,198.72,198.76,198.59,198.76,800.0,195.7389,195.7783,195.6108,195.7783,800.0
2023-05-02 14:25:00,198.71,198.82,198.69,198.78,1137.0,195.729,195.8374,195.7093,195.798,1137.0
2023-05-02 14:30:00,198.91,198.91,198.69,198.89,1400.0,195.926,195.926,195.7093,195.9063,1400.0
2023-05-02 14:35:00,199.05,199.32,199.05,199.27,1500.0,196.0639,196.3299,196.0639,196.2806,1500.0
2023-05-02 14:40:00,199.27,199.27,199.0,199.18,1700.0,196.2806,196.2806,196.0147,196.192,1700.0
2023-05-02 14:45:00,199.15,199.6,199.14,199.6,500.0,196.1624,196.6057,196.1526,196.6057,500.0
2023-05-02 14:50:00,199.62,199.73,199.47,199.63,2413.0,196.6254,196.7337,196.4776,196.6352,2413.0
2023-05-02 14:55:00,199.55,199.68,199.52,199.56,2000.0,196.5564,196.6845,196.5269,196.5663,2000.0
2023-05-02 15:00:00,199.54,199.54,199.19,199.3,2600.0,196.5466,196.5466,196.2018,196.3102,2600.0
2023-05-02 15:05:00,199.24,199.41,199.22,199.35,1900.0,196.2511,196.4185,196.2314,196.3594,1900.0
2023-05-02 15:10:00,199.43,199.97,199.38,199.86,3075.0,196.4382,196.9701,196.389,196.8618,3075.0
2023-05-02 15:15:00,199.94,200.0,199.51,199.66,2862.0,196.9406,196.9997,196.517,196.6648,2862.0
2023-05-02 15:20:00,199.69,199.72,199.47,199.59,3960.0,196.6943,196.7239,196.4776,196.5958,3960.0
2023-05-02 15:25:00,199.59,199.95,199.59,199.88,3164.0,196.5958,196.9504,196.5958,196.8815,3164.0
2023-05-02 15:30:00,199.91,199.91,199.35,199.39,5248.0,196.911,196.911,196.3594,196.3988,5248.0
2023-05-02 15:35:00,199.41,199.63,199.41,199.58,12601.0,196.4185,196.6352,196.4185,196.586,12601.0
2023-05-02 15:40:00,199.54,199.71,199.5,199.59,7911.0,196.5466,196.714,196.5072,196.5958,7911.0
2023-05-02 15:45:00,199.58,199.58,199.17,199.18,16114.0,196.586,196.586,196.1821,196.192,16114.0
2023-05-02 15:50:00,199.15,199.59,199.13,199.52,22416.0,196.1624,196.5958,196.1427,196.5269,22416.0
2023-05-02 15:55:00,199.49,199.8,199.15,199.33,58814.0,196.4973,196.8027,196.1624,196.3397,58814.0
2023-05-03 09:30:00,200.93,201.66,200.93,201.66,3006.0,197.9157,198.6348,197.9157,198.6348,3006.0
2023-05-03 09:35:00,200.06,201.97,200.06,201.92,3320.0,197.0588,198.9401,197.0588,198.8909,3320.0
2023-05-03 09:40:00,201.55,201.55,200.73,201.2,4073.0,198.5264,198.5264,197.7187,198.1817,4073.0
2023-05-03 09:45:00,201.33,201.58,201.23,201.47,1950.0,198.3097,198.556,198.2112,198.4476,1950.0
2023-05-03 09:50:00,201.62,201.88,201.62,201.88,902.0,198.5954,198.8515,198.5954,198.8515,902.0
2023-05-03 09:55:00,202.08,202.18,202.08,202.18,600.0,199.0485,199.147,199.0485,199.147,600.0
2023-05-03 10:00:00,202.52,202.52,202.51,202.52,928.0,199.4819,199.4819,199.472,199.4819,928.0
2023-05-03 10:05:00,202.62,202.66,202.31,202.64,2055.0,199.5804,199.6198,199.275,199.6001,2055.0
2023-05-03 10:10:00,202.57,202.58,202.12,202.31,2846.0,199.5311,199.541,199.0879,199.275,2846.0
2023-05-03 10:15:00,202.3,202.84,202.29,202.8,2820.0,199.2652,199.7971,199.2553,199.7577,2820.0
2023-05-03 10:20:00,202.79,203.21,202.79,203.05,984.0,199.7478,200.1615,199.7478,200.0039,984.0
2023-05-03 10:25:00,203.16,203.24,203.03,203.03,510.0,200.1123,200.1911,199.9842,199.9842,510.0
2023-05-03 10:30:00,202.93,203.07,202.49,202.6,1878.0,199.8857,200.0236,199.4523,199.5607,1878.0
2023-05-03 10:35:00,202.69,202.93,202.69,202.93,300.0,199.6493,199.8857,199.6493,199.8857,300.0
2023-05-03 10:40:00,202.58,202.66,202.02,202.03,936.0,199.541,199.6198,198.9894,198.9992,936.0
2023-05-03 10:45:00,201.97,201.97,201.62,201.97,2922.0,198.9401,198.9401,198.5954,198.9401,2922.0
2023-05-03 10:50:00,202.13,202.28,201.87,201.88,1335.0,199.0977,199.2455,198.8416,198.8515,1335.0
2023-05-03 10:55:00,202.01,202.16,202.01,202.13,1169.0,198.9795,199.1273,198.9795,199.0977,1169.0
2023-05-03 11:00:00,202.14,202.25,201.97,202.25,2023.0,199.1076,199.2159,198.9401,199.2159,2023.0
2023-05-03 11:05:00,202.2,202.24,201.86,201.97,2308.0,199.1667,199.2061,198.8318,198.9401,2308.0
2023-05-03 11:10:00,202.19,202.32,202.19,202.31,200.0,199.1568,199.2849,199.1568,199.275,200.0
2023-05-03 11:15:00,202.41,202.7,202.41,202.7,450.0,199.3735,199.6592,199.3735,199.6592,450.0
2023-05-03 11:20:00,202.82,202.93,202.69,202.93,624.0,199.7774,199.8857,199.6493,199.8857,624.0
2023-05-03 11:25:00,202.83,203.05,202.83,203.05,873.0,199.7872,200.0039,199.7872,200.0039,873.0
2023-05-03 11:30:00,203.1,203.1,202.99,203.02,305.0,200.0532,200.0532,199.9448,199.9744,305.0
2023-05-03 11:35:00,203.05,203.07,202.81,203.07,2455.0,200.0039,200.0236,199.7675,200.0236,2455.0
2023-05-03 11:40:00,202.86,202.93,202.66,202.66,923.0,199.8168,199.8857,199.6198,199.6198,923.0
2023-05-03 11:45:00,202.8,203.07,202.8,202.94,906.0,199.7577,200.0236,199.7577,199.8956,906.0
2023-05-03 11:50:00,202.98,203.1,202.98,203.1,300.0,199.935,200.0532,199.935,200.0532,300.0
2023-05-03 11:55:00,203.15,203.25,203.13,203.13,803.0,200.1024,200.2009,200.0827,200.0827,803.0
2023-05-03 12:00:00,203.13,203.13,203.13,203.13,0.0,200.0827,200.0827,200.0827,200.0827,0.0
2023-05-03 12:05:00,203.14,203.14,202.95,202.97,2156.0,200.0926,200.0926,199.9054,199.9251,2156.0
2023-05-03 12:10:00,202.79,202.79,202.56,202.63,1139.0,199.7478,199.7478,199.5213,199.5902,1139.0
2023-05-03 12:15:00,202.63,202.68,202.47,202.47,900.0,199.5902,199.6395,199.4326,199.4326,900.0
2023-05-03 12:20:00,202.22,202.42,202.07,202.42,1302.0,199.1864,199.3834,199.0386,199.3834,1302.0
2023-05-03 12:25:00,202.45,202.56,202.35,202.56,1200.0,199.4129,199.5213,199.3144,199.5213,1200.0
2023-05-03 12:30:00,202.64,202.85,202.45,202.8,1796.0,199.6001,199.8069,199.4129,199.7577,1796.0
2023-05-03 12:35:00,202.8,202.8,202.8,202.8,0.0,199.7577,199.7577,199.7577,199.7577,0.0
2023-05-03 12:40:00,202.74,202.8,202.66,202.78,1578.0,199.6986,199.7577,199.6198,199.738,1578.0
2023-05-03 12:45:00,202.78,202.78,202.78,202.78,0.0,199.738,199.738,199.738,199.738,0.0
2023-05-03 12:50:00,202.78,202.89,202.78,202.88,1121.0,199.738,199.8463,199.738,199.8365,1121.0
2023-05-03 12:55:00,202.8,202.83,202.75,202.83,829.0,199.7577,199.7872,199.7084,199.7872,829.0
2023-05-03 13:00:00,203.14,203.2,202.97,203.01,900.0,200.0926,200.1517,199.9251,199.9645,900.0
2023-05-03 13:05:00,202.98,202.98,202.97,202.97,316.0,199.935,199.935,199.9251,199.9251,316.0
2023-05-03 13:10:00,203.1,203.25,203.07,203.25,738.0,200.0532,200.2009,200.0236,200.2009,738.0
2023-05-03 13:15:00,203.21,203.39,203.21,203.35,700.0,200.1615,200.3388,200.1615,200.2994,700.0
2023-05-03 13:20:00,203.23,203.23,203.04,203.15,1300.0,200.1812,200.1812,199.9941,200.1024,1300.0
2023-05-03 13:25:00,203.11,203.2,203.03,203.03,500.0,200.063,200.1517,199.9842,199.9842,500.0
2023-05-03 13:30:00,203.09,203.22,202.72,202.74,1343.0,200.0433,200.1714,199.6789,199.6986,1343.0
2023-05-03 13:35:00,202.82,202.95,202.7,202.7,1500.0,199.7774,199.9054,199.6592,199.6592,1500.0
2023-05-03 13:40:00,202.73,202.88,202.73,202.83,602.0,199.6887,199.8365,199.6887,199.7872,602.0
2023-05-03 13:45:00,202.77,202.77,202.5,202.51,400.0,199.7281,199.7281,199.4622,199.472,400.0
2023-05-03 13:50:00,202.52,202.52,202.42,202.43,508.0,199.4819,199.4819,199.3834,199.3932,508.0
2023-05-03 13:55:00,202.54,202.61,202.52,202.53,1400.0,199.5016,199.5705,199.4819,199.4917,1400.0
2023-05-03 14:00:00,201.95,202.91,201.93,202.37,2714.0,198.9204,199.866,198.9007,199.3341,2714.0
2023-05-03 14:05:00,202.3,202.72,202.27,202.72,1100.0,199.2652,199.6789,199.2356,199.6789,1100.0
2023-05-03 14:10:00,202.48,202.67,202.43,202.64,600.0,199.4425,199.6296,199.3932,199.6001,600.0
2023-05-03 14:15:00,202.98,203.35,202.94,203.31,1524.0,199.935,200.2994,199.8956,200.26,1524.0
2023-05-03 14:20:00,203.53,203.77,203.53,203.72,400.0,200.4767,200.7131,200.4767,200.6639,400.0
2023-05-03 14:25:00,203.5,203.65,203.44,203.48,902.0,200.4472,200.5949,200.3881,200.4275,902.0
2023-05-03 14:30:00,203.41,203.57,203.11,203.51,2100.0,200.3585,200.5161,200.063,200.457,2100.0
2023-05-03 14:35:00,202.92,203.46,202.37,203.46,23107.0,199.8759,200.4078,199.3341,200.4078,23107.0
2023-05-03 14:40:00,203.73,204.16,203.23,203.23,2366.0,200.6737,201.0973,200.1812,200.1812,2366.0
2023-05-03 14:45:00,203.97,204.19,203.86,203.86,12943.0,200.9101,201.1268,200.8018,200.8018,12943.0
2023-05-03 14:50:00,203.76,203.94,203.22,203.52,12847.0,200.7033,200.8806,200.1714,200.4669,12847.0
2023-05-03 14:55:00,203.58,204.04,203.51,203.86,2500.0,200.526,200.9791,200.457,200.8018,2500.0
2023-05-03 15:00:00,203.99,204.11,203.42,203.75,3886.0,200.9298,201.048,200.3684,200.6934,3886.0
2023-05-03 15:05:00,203.77,204.09,202.86,202.99,3530.0,200.7131,201.0283,199.8168,199.9448,3530.0
2023-05-03 15:10:00,202.86,202.88,202.09,202.18,6438.0,199.8168,199.8365,199.0583,199.147,6438.0
2023-05-03 15:15:00,202.21,202.66,201.78,202.25,4828.0,199.1765,199.6198,198.753,199.2159,4828.0
2023-05-03 15:20:00,202.09,202.14,201.3,201.82,3560.0,199.0583,199.1076,198.2802,198.7924,3560.0
2023-05-03 15:25:00,201.89,202.05,201.09,201.16,3420.0,198.8613,199.0189,198.0733,198.1423,3420.0
2023-05-03 15:30:00,201.1,201.27,200.69,200.91,3465.0,198.0832,198.2506,197.6793,197.896,3465.0
2023-05-03 15:35:00,200.99,201.31,200.86,200.89,5791.0,197.9748,198.29,197.8468,197.8763,5791.0
2023-05-03 15:40:00,200.81,200.81,200.38,200.44,4204.0,197.7975,197.7975,197.374,197.4331,4204.0
2023-05-03 15:45:00,200.39,200.71,200.19,200.4,5462.0,197.3838,197.699,197.1868,197.3937,5462.0
2023-05-03 15:50:00,200.36,200.53,200.11,200.19,19277.0,197.3543,197.5217,197.108,197.1868,19277.0
2023-05-03 15:55:00,200.12,200.17,199.76,199.95,30673.0,197.1179,197.1671,196.7633,196.9504,30673.0
2023-05-04 09:30:00,198.0,199.83,198.0,199.83,7002.0,195.0297,196.8322,195.0297,196.8322,7002.0
2023-05-04 09:35:00,199.3,199.3,198.54,198.54,999.0,196.3102,196.3102,195.5616,195.5616,999.0
2023-05-04 09:40:00,198.51,198.51,198.32,198.33,600.0,195.532,195.532,195.3449,195.3547,600.0
2023-05-04 09:45:00,197.64,198.31,197.52,198.15,150939.0,194.6751,195.335,194.5569,195.1774,150939.0
2023-05-04 09:50:00,198.04,198.71,197.95,198.37,39219.0,195.0691,195.729,194.9804,195.3941,39219.0
2023-05-04 09:55:00,198.27,198.27,197.96,197.98,1642.0,195.2956,195.2956,194.9903,195.01,1642.0
2023-05-04 10:00:00,197.92,198.05,197.77,197.96,4048.0,194.9509,195.0789,194.8031,194.9903,4048.0
2023-05-04 10:05:00,198.05,198.05,197.73,197.75,5118.0,195.0789,195.0789,194.7637,194.7834,5118.0
2023-05-04 10:10:00,197.85,197.95,197.74,197.8,1700.0,194.8819,194.9804,194.7736,194.8327,1700.0
2023-05-04 10:15:00,197.94,198.07,197.4,197.87,4915.0,194.9706,195.0986,194.4387,194.9016,4915.0
2023-05-04 10:20:00,197.91,197.99,197.43,197.7,2374.0,194.941,195.0198,194.4682,194.7342,2374.0
2023-05-04 10:25:00,197.71,197.71,197.22,197.31,19394.0,194.744,194.744,194.2614,194.35,19394.0
2023-05-04 10:30:00,197.28,197.51,197.22,197.48,18517.0,194.3205,194.547,194.2614,194.5175,18517.0
2023-05-04 10:35:00,197.47,197.58,197.19,197.3,3131.0,194.5076,194.616,194.2318,194.3402,3131.0
2023-05-04 10:40:00,197.28,197.47,197.28,197.35,4414.0,194.3205,194.5076,194.3205,194.3894,4414.0
2023-05-04 10:45:00,197.34,198.15,197.22,197.96,3525.0,194.3796,195.1774,194.2614,194.9903,3525.0
2023-05-04 10:50:00,197.96,198.17,197.94,198.17,2129.0,194.9903,195.1971,194.9706,195.1971,2129.0
2023-05-04 10:55:00,198.4,198.4,197.75,197.94,1900.0,195.4237,195.4237,194.7834,194.9706,1900.0
2023-05-04 11:00:00,197.91,198.07,197.56,197.71,5657.0,194.941,195.0986,194.5963,194.744,5657.0
2023-05-04 11:05:00,197.84,198.57,197.83,198.57,2388.0,194.8721,195.5911,194.8622,195.5911,2388.0
2023-05-04 11:10:00,198.24,198.38,198.21,198.24,904.0,195.2661,195.404,195.2365,195.2661,904.0
2023-05-04 11:15:00,198.42,198.42,197.72,197.72,6803.0,195.4434,195.4434,194.7539,194.7539,6803.0
2023-05-04 11:20:00,197.87,198.08,197.86,197.98,2113.0,194.9016,195.1085,194.8918,195.01,2113.0
2023-05-04 11:25:00,197.96,198.18,197.8,197.91,4232.0,194.9903,195.207,194.8327,194.941,4232.0
2023-05-04 11:30:00,197.83,197.91,197.63,197.68,2603.0,194.8622,194.941,194.6652,194.7145,2603.0
2023-05-04 11:35:00,197.64,197.82,197.56,197.82,1142.0,194.6751,194.8524,194.5963,194.8524,1142.0
2023-05-04 11:40:00,197.84,198.21,197.83,197.98,10035.0,194.8721,195.2365,194.8622,195.01,10035.0
2023-05-04 11:45:00,197.99,197.99,197.85,197.85,11975.0,195.0198,195.0198,194.8819,194.8819,11975.0
2023-05-04 11:50:00,197.78,197.78,197.38,197.51,4985.0,194.813,194.813,194.419,194.547,4985.0
2023-05-04 11:55:00,197.39,197.56,197.31,197.49,1775.0,194.4288,194.5963,194.35,194.5273,1775.0
2023-05-04 12:00:00,197.48,197.52,197.26,197.44,752.0,194.5175,194.5569,194.3008,194.4781,752.0
2023-05-04 12:05:00,197.45,197.45,197.25,197.37,17304.0,194.4879,194.4879,194.2909,194.4091,17304.0
2023-05-04 12:10:00,197.37,197.56,197.32,197.51,1800.0,194.4091,194.5963,194.3599,194.547,1800.0
2023-05-04 12:15:00,197.46,197.86,197.46,197.84,1384.0,194.4978,194.8918,194.4978,194.8721,1384.0
2023-05-04 12:20:00,198.12,198.53,198.12,198.53,500.0,195.1479,195.5517,195.1479,195.5517,500.0
2023-05-04 12:25:00,198.39,198.53,198.38,198.49,900.0,195.4138,195.5517,195.404,195.5123,900.0
2023-05-04 12:30:00,198.52,198.52,198.15,198.18,1450.0,195.5419,195.5419,195.1774,195.207,1450.0
2023-05-04 12:35:00,198.07,198.32,198.07,198.09,528.0,195.0986,195.3449,195.0986,195.1183,528.0
2023-05-04 12:40:00,198.08,198.09,197.76,197.8,2400.0,195.1085,195.1183,194.7933,194.8327,2400.0
2023-05-04 12:45:00,197.78,198.07,197.43,198.06,35325.0,194.813,195.0986,194.4682,195.0888,35325.0
2023-05-04 12:50:00,198.09,198.09,197.78,197.83,18300.0,195.1183,195.1183,194.813,194.8622,18300.0
2023-05-04 12:55:00,197.89,197.93,197.58,197.77,7442.0,194.9213,194.9607,194.616,194.8031,7442.0
2023-05-04 13:00:00,197.76,197.76,197.17,197.17,1110.0,194.7933,194.7933,194.2121,194.2121,1110.0
2023-05-04 13:05:00,197.26,197.81,197.26,197.67,2648.0,194.3008,194.8425,194.3008,194.7046,2648.0
2023-05-04 13:10:00,197.61,197.74,197.49,197.58,1202.0,194.6455,194.7736,194.5273,194.616,1202.0
2023-05-04 13:15:00,197.63,197.75,197.43,197.73,1201.0,194.6652,194.7834,194.4682,194.7637,1201.0
2023-05-04 13:20:00,197.65,197.91,197.64,197.9,1390.0,194.6849,194.941,194.6751,194.9312,1390.0
2023-05-04 13:25:00,197.71,197.71,197.5,197.5,54105.0,194.744,194.744,194.5372,194.5372,54105.0
2023-05-04 13:30:00,197.66,197.72,197.57,197.7,3586.0,194.6948,194.7539,194.6061,194.7342,3586.0
2023-05-04 13:35:00,197.59,197.61,197.35,197.49,64935.0,194.6258,194.6455,194.3894,194.5273,64935.0
2023-05-04 13:40:00,197.5,197.79,197.44,197.79,3935.0,194.5372,194.8228,194.4781,194.8228,3935.0
2023-05-04 13:45:00,197.96,198.11,197.68,197.68,2610.0,194.9903,195.138,194.7145,194.7145,2610.0
2023-05-04 13:50:00,197.85,197.97,197.85,197.97,200.0,194.8819,195.0001,194.8819,195.0001,200.0
2023-05-04 13:55:00,197.88,198.0,197.88,197.94,500.0,194.9115,195.0297,194.9115,194.9706,500.0
2023-05-04 14:00:00,198.03,198.03,197.53,197.53,1561.0,195.0592,195.0592,194.5667,194.5667,1561.0
2023-05-04 14:05:00,197.76,197.77,197.47,197.59,800.0,194.7933,194.8031,194.5076,194.6258,800.0
2023-05-04 14:10:00,197.62,197.71,197.5,197.71,2467.0,194.6554,194.744,194.5372,194.744,2467.0
2023-05-04 14:15:00,197.67,197.8,197.66,197.67,1313.0,194.7046,194.8327,194.6948,194.7046,1313.0
2023-05-04 14:20:00,197.75,197.79,197.42,197.42,2093.0,194.7834,194.8228,194.4584,194.4584,2093.0
2023-05-04 14:25:00,197.54,197.54,197.37,197.4,3800.0,194.5766,194.5766,194.4091,194.4387,3800.0
2023-05-04 14:30:00,197.37,197.37,197.1,197.28,7242.0,194.4091,194.4091,194.1432,194.3205,7242.0
2023-05-04 14:35:00,197.36,197.44,196.68,196.68,3281.0,194.3993,194.4781,193.7295,193.7295,3281.0
2023-05-04 14:40:00,196.81,196.81,196.72,196.72,600.0,193.8575,193.8575,193.7689,193.7689,600.0
2023-05-04 14:45:00,196.7,196.82,196.53,196.54,1979.0,193.7492,193.8674,193.5817,193.5916,1979.0
2023-05-04 14:50:00,196.44,196.69,196.43,196.69,15021.0,193.4931,193.7393,193.4832,193.7393,15021.0
2023-05-04 14:55:00,196.71,196.71,196.5,196.5,700.0,193.759,193.759,193.5522,193.5522,700.0
2023-05-04 15:00:00,196.56,196.95,196.56,196.95,2070.0,193.6113,193.9954,193.6113,193.9954,2070.0
2023-05-04 15:05:00,196.96,197.11,196.9,197.02,2300.0,194.0053,194.153,193.9462,194.0644,2300.0
2023-05-04 15:10:00,196.9,196.98,196.46,196.51,1600.0,193.9462,194.025,193.5128,193.562,1600.0
2023-05-04 15:15:00,196.56,196.71,196.5,196.65,6576.0,193.6113,193.759,193.5522,193.6999,6576.0
2023-05-04 15:20:00,196.61,197.03,196.48,197.03,9171.0,193.6605,194.0742,193.5325,194.0742,9171.0
2023-05-04 15:25:00,197.1,197.37,197.1,197.22,3876.0,194.1432,194.4091,194.1432,194.2614,3876.0
2023-05-04 15:30:00,197.19,197.53,197.18,197.51,4014.0,194.2318,194.5667,194.222,194.547,4014.0
2023-05-04 15:35:00,197.53,197.9,197.52,197.65,5071.0,194.5667,194.9312,194.5569,194.6849,5071.0
2023-05-04 15:40:00,197.59,197.77,197.37,197.37,8834.0,194.6258,194.8031,194.4091,194.4091,8834.0
2023-05-04 15:45:00,197.39,197.65,197.11,197.5,13327.0,194.4288,194.6849,194.153,194.5372,13327.0
2023-05-04 15:50:00,197.35,197.43,196.96,197.03,12519.0,194.3894,194.4682,194.0053,194.0742,12519.0
2023-05-04 15:55:00,197.01,197.35,196.96,197.24,45327.0,194.0545,194.3894,194.0053,194.2811,45327.0
2023-05-05 09:30:00,199.03,200.14,198.78,199.27,3393.0,196.0442,197.1376,195.798,196.2806,3393.0
2023-05-05 09:35:00,199.63,200.23,199.63,200.23,370.0,196.6352,197.2262,196.6352,197.2262,370.0
2023-05-05 09:40:00,199.92,199.92,199.92,199.92,100.0,196.9209,196.9209,196.9209,196.9209,100.0
2023-05-05 09:45:00,199.92,199.92,199.92,199.92,0.0,196.9209,196.9209,196.9209,196.9209,0.0
2023-05-05 09:50:00,199.56,199.62,199.26,199.4,1599.0,196.5663,196.6254,196.2708,196.4087,1599.0
2023-05-05 09:55:00,199.37,199.68,199.24,199.48,2356.0,196.3791,196.6845,196.2511,196.4875,2356.0
2023-05-05 10:00:00,199.5,199.65,199.18,199.53,2737.0,196.5072,196.6549,196.192,196.5367,2737.0
2023-05-05 10:05:00,199.57,200.03,199.57,200.03,919.0,196.5761,197.0292,196.5761,197.0292,919.0
2023-05-05 10:10:00,200.02,200.02,199.73,199.86,2300.0,197.0194,197.0194,196.7337,196.8618,2300.0
2023-05-05 10:15:00,199.75,199.82,199.54,199.54,2003.0,196.7534,196.8224,196.5466,196.5466,2003.0
2023-05-05 10:20:00,199.83,199.93,199.44,199.47,1632.0,196.8322,196.9307,196.4481,196.4776,1632.0
2023-05-05 10:25:00,199.69,199.69,199.35,199.4,2347.0,196.6943,196.6943,196.3594,196.4087,2347.0
2023-05-05 10:30:00,199.72,199.75,199.5,199.5,506.0,196.7239,196.7534,196.5072,196.5072,506.0
2023-05-05 10:35:00,199.74,199.75,199.46,199.47,3237.0,196.7436,196.7534,196.4678,196.4776,3237.0
2023-05-05 10:40:00,199.57,199.7,199.43,199.53,2008.0,196.5761,196.7042,196.4382,196.5367,2008.0
2023-05-05 10:45:00,199.48,199.5,199.38,199.5,1475.0,196.4875,196.5072,196.389,196.5072,1475.0
2023-05-05 10:50:00,199.29,200.01,199.27,200.0,6289.0,196.3003,197.0095,196.2806,196.9997,6289.0
2023-05-05 10:55:00,199.94,199.94,199.6,199.6,598.0,196.9406,196.9406,196.6057,196.6057,598.0
2023-05-05 11:00:00,199.46,199.46,199.35,199.38,1518.0,196.4678,196.4678,196.3594,196.389,1518.0
2023-05-05 11:05:00,199.42,199.6,199.29,199.42,7620.0,196.4284,196.6057,196.3003,196.4284,7620.0
2023-05-05 11:10:00,199.33,199.39,199.33,199.39,481.0,196.3397,196.3988,196.3397,196.3988,481.0
2023-05-05 11:15:00,199.48,199.57,199.28,199.57,1806.0,196.4875,196.5761,196.2905,196.5761,1806.0
2023-05-05 11:20:00,199.51,199.71,199.44,199.53,1438.0,196.517,196.714,196.4481,196.5367,1438.0
2023-05-05 11:25:00,199.64,199.72,199.63,199.72,501.0,196.6451,196.7239,196.6352,196.7239,501.0
2023-05-05 11:30:00,199.93,199.93,199.71,199.78,2400.0,196.9307,196.9307,196.714,196.783,2400.0
2023-05-05 11:35:00,199.66,199.71,199.54,199.55,1051.0,196.6648,196.714,196.5466,196.5564,1051.0
2023-05-05 11:40:00,199.36,199.36,199.34,199.34,600.0,196.3693,196.3693,196.3496,196.3496,600.0
2023-05-05 11:45:00,199.37,199.51,199.36,199.36,838.0,196.3791,196.517,196.3693,196.3693,838.0
2023-05-05 11:50:00,199.41,199.44,199.3,199.44,2600.0,196.4185,196.4481,196.3102,196.4481,2600.0
2023-05-05 11:55:00,199.36,199.42,199.24,199.42,1946.0,196.3693,196.4284,196.2511,196.4284,1946.0
2023-05-05 12:00:00,199.45,199.45,199.29,199.29,500.0,196.4579,196.4579,196.3003,196.3003,500.0
2023-05-05 12:05:00,199.25,199.4,199.18,199.18,1450.0,196.2609,196.4087,196.192,196.192,1450.0
2023-05-05 12:10:00,199.22,199.34,199.22,199.28,1406.0,196.2314,196.3496,196.2314,196.2905,1406.0
2023-05-05 12:15:00,199.27,199.42,199.26,199.33,1266.0,196.2806,196.4284,196.2708,196.3397,1266.0
2023-05-05 12:20:00,199.35,199.39,199.32,199.32,400.0,196.3594,196.3988,196.3299,196.3299,400.0
2023-05-05 12:25:00,199.31,199.35,199.18,199.34,2537.0,196.32,196.3594,196.192,196.3496,2537.0
2023-05-05 12:30:00,199.43,199.43,199.25,199.28,1400.0,196.4382,196.4382,196.2609,196.2905,1400.0
2023-05-05 12:35:00,199.26,199.28,199.18,199.22,3567.0,196.2708,196.2905,196.192,196.2314,3567.0
2023-05-05 12:40:00,199.22,199.3,199.15,199.2,4455.0,196.2314,196.3102,196.1624,196.2117,4455.0
2023-05-05 12:45:00,199.2,199.2,198.66,198.73,3035.0,196.2117,196.2117,195.6798,195.7487,3035.0
2023-05-05 12:50:00,198.78,199.17,198.78,199.11,1747.0,195.798,196.1821,195.798,196.123,1747.0
2023-05-05 12:55:00,199.17,199.5,199.16,199.34,963.0,196.1821,196.5072,196.1723,196.3496,963.0
2023-05-05 13:00:00,199.48,199.49,199.27,199.27,800.0,196.4875,196.4973,196.2806,196.2806,800.0
2023-05-05 13:05:00,199.33,199.36,199.32,199.33,1203.0,196.3397,196.3693,196.3299,196.3397,1203.0
2023-05-05 13:10:00,199.31,199.57,199.3,199.57,1716.0,196.32,196.5761,196.3102,196.5761,1716.0
2023-05-05 13:15:00,199.52,199.52,199.25,199.25,757.0,196.5269,196.5269,196.2609,196.2609,757.0
2023-05-05 13:20:00,199.3,199.3,199.22,199.22,609.0,196.3102,196.3102,196.2314,196.2314,609.0
2023-05-05 13:25:00,199.31,199.58,199.31,199.58,826.0,196.32,196.586,196.32,196.586,826.0
2023-05-05 13:30:00,199.74,199.99,199.74,199.96,800.0,196.7436,196.9898,196.7436,196.9603,800.0
2023-05-05 13:35:00,199.86,199.86,199.79,199.79,600.0,196.8618,196.8618,196.7928,196.7928,600.0
2023-05-05 13:40:00,199.81,200.03,199.8,199.99,1158.0,196.8125,197.0292,196.8027,196.9898,1158.0
2023-05-05 13:45:00,199.99,199.99,199.87,199.88,600.0,196.9898,196.9898,196.8716,196.8815,600.0
2023-05-05 13:50:00,199.93,199.93,199.73,199.75,997.0,196.9307,196.9307,196.7337,196.7534,997.0
2023-05-05 13:55:00,199.69,199.7,199.57,199.57,712.0,196.6943,196.7042,196.5761,196.5761,712.0
2023-05-05 14:00:00,199.56,199.62,199.55,199.6,976.0,196.5663,196.6254,196.5564,196.6057,976.0
2023-05-05 14:05:00,199.65,199.72,199.61,199.7,1660.0,196.6549,196.7239,196.6155,196.7042,1660.0
2023-05-05 14:10:00,199.72,199.72,199.49,199.54,617.0,196.7239,196.7239,196.4973,196.5466,617.0
2023-05-05 14:15:00,199.53,199.61,199.49,199.61,1762.0,196.5367,196.6155,196.4973,196.6155,1762.0
2023-05-05 14:20:00,199.69,199.75,199.67,199.68,1000.0,196.6943,196.7534,196.6746,196.6845,1000.0
2023-05-05 14:25:00,199.72,199.99,199.72,199.99,1408.0,196.7239,196.9898,196.7239,196.9898,1408.0
2023-05-05 14:30:00,200.05,200.34,200.02,200.22,7062.0,197.0489,197.3346,197.0194,197.2164,7062.0
2023-05-05 14:35:00,200.22,200.29,200.2,200.21,986.0,197.2164,197.2853,197.1967,197.2065,986.0
2023-05-05 14:40:00,200.32,200.47,200.25,200.47,3699.0,197.3149,197.4626,197.2459,197.4626,3699.0
2023-05-05 14:45:00,200.48,200.67,200.4,200.66,2592.0,197.4725,197.6596,197.3937,197.6498,2592.0
2023-05-05 14:50:00,200.66,200.75,200.54,200.74,1903.0,197.6498,197.7384,197.5316,197.7286,1903.0
2023-05-05 14:55:00,200.78,200.98,200.71,200.72,3611.0,197.768,197.965,197.699,197.7089,3611.0
2023-05-05 15:00:00,200.65,200.73,200.46,200.73,3091.0,197.6399,197.7187,197.4528,197.7187,3091.0
2023-05-05 15:05:00,200.82,200.82,200.44,200.6,1462.0,197.8074,197.8074,197.4331,197.5907,1462.0
2023-05-05 15:10:00,200.59,200.6,200.36,200.36,3429.0,197.5808,197.5907,197.3543,197.3543,3429.0
2023-05-05 15:15:00,200.4,200.46,200.17,200.17,1767.0,197.3937,197.4528,197.1671,197.1671,1767.0
2023-05-05 15:20:00,200.25,200.44,200.16,200.44,2262.0,197.2459,197.4331,197.1573,197.4331,2262.0
2023-05-05 15:25:00,200.44,200.44,200.11,200.16,1913.0,197.4331,197.4331,197.108,197.1573,1913.0
2023-05-05 15:30:00,200.17,200.4,200.16,200.35,4254.0,197.1671,197.3937,197.1573,197.3444,4254.0
2023-05-05 15:35:00,200.29,200.4,200.2,200.37,3500.0,197.2853,197.3937,197.1967,197.3641,3500.0
2023-05-05 15:40:00,200.37,200.43,200.23,200.24,5916.0,197.3641,197.4232,197.2262,197.2361,5916.0
2023-05-05 15:45:00,200.21,200.37,200.1,200.1,12097.0,197.2065,197.3641,197.0982,197.0982,12097.0
2023-05-05 15:50:00,199.9,200.04,199.6,199.88,14064.0,196.9012,197.0391,196.6057,196.8815,14064.0
2023-05-05 15:55:00,199.94,200.18,199.89,200.14,34570.0,196.9406,197.177,196.8913,197.1376,34570.0
2023-05-08 09:30:00,200.39,200.39,200.39,200.39,2017.0,197.3838,197.3838,197.3838,197.3838,2017.0
2023-05-08 09:35:00,200.48,200.48,200.48,200.48,316.0,197.4725,197.4725,197.4725,197.4725,316.0
2023-05-08 09:40:00,200.51,200.52,200.04,200.12,1332.0,197.502,197.5119,197.0391,197.1179,1332.0
2023-05-08 09:45:00,199.86,200.43,199.8,200.25,2310.0,196.8618,197.4232,196.8027,197.2459,2310.0
2023-05-08 09:50:00,200.37,200.81,200.19,200.3,2173.0,197.3641,197.7975,197.1868,197.2952,2173.0
2023-05-08 09:55:00,200.42,200.42,200.14,200.41,1105.0,197.4134,197.4134,197.1376,197.4035,1105.0
2023-05-08 10:00:00,200.28,200.77,200.28,200.64,637.0,197.2755,197.7581,197.2755,197.6301,637.0
2023-05-08 10:05:00,200.83,201.35,200.65,201.16,4641.0,197.8172,198.3294,197.6399,198.1423,4641.0
2023-05-08 10:10:00,201.0,201.11,200.9,201.08,2095.0,197.9847,198.093,197.8862,198.0635,2095.0
2023-05-08 10:15:00,201.15,201.25,200.99,201.0,2572.0,198.1324,198.2309,197.9748,197.9847,2572.0
2023-05-08 10:20:00,201.09,201.09,200.97,201.02,1024.0,198.0733,198.0733,197.9551,198.0044,1024.0
2023-05-08 10:25:00,200.95,201.2,200.82,200.88,4068.0,197.9354,198.1817,197.8074,197.8665,4068.0
2023-05-08 10:30:00,200.96,201.12,200.96,200.97,1200.0,197.9453,198.1029,197.9453,197.9551,1200.0
2023-05-08 10:35:00,201.03,201.23,201.03,201.23,2729.0,198.0142,198.2112,198.0142,198.2112,2729.0
2023-05-08 10:40:00,201.26,201.98,201.26,201.81,4601.0,198.2408,198.95,198.2408,198.7825,4601.0
2023-05-08 10:45:00,201.8,201.8,201.5,201.63,8629.0,198.7727,198.7727,198.4772,198.6052,8629.0
2023-05-08 10:50:00,201.63,201.63,201.15,201.15,1686.0,198.6052,198.6052,198.1324,198.1324,1686.0
2023-05-08 10:55:00,201.11,201.18,201.05,201.18,500.0,198.093,198.162,198.0339,198.162,500.0
2023-05-08 11:00:00,201.23,201.44,201.13,201.36,3326.0,198.2112,198.4181,198.1127,198.3393,3326.0
2023-05-08 11:05:00,201.41,201.41,201.27,201.3,1000.0,198.3885,198.3885,198.2506,198.2802,1000.0
2023-05-08 11:10:00,201.32,201.4,201.12,201.17,3642.0,198.2999,198.3787,198.1029,198.1521,3642.0
2023-05-08 11:15:00,201.12,201.16,201.01,201.1,1312.0,198.1029,198.1423,197.9945,198.0832,1312.0
2023-05-08 11:20:00,201.0,201.02,200.64,200.64,2612.0,197.9847,198.0044,197.6301,197.6301,2612.0
2023-05-08 11:25:00,200.64,200.83,200.63,200.74,4023.0,197.6301,197.8172,197.6202,197.7286,4023.0
2023-05-08 11:30:00,200.67,200.97,200.59,200.97,2500.0,197.6596,197.9551,197.5808,197.9551,2500.0
2023-05-08 11:35:00,200.83,200.88,200.55,200.55,1771.0,197.8172,197.8665,197.5414,197.5414,1771.0
2023-05-08 11:40:00,200.67,200.76,200.53,200.76,3792.0,197.6596,197.7483,197.5217,197.7483,3792.0
2023-05-08 11:45:00,200.83,200.93,200.83,200.92,2000.0,197.8172,197.9157,197.8172,197.9059,2000.0
2023-05-08 11:50:00,200.95,201.15,200.95,200.96,1800.0,197.9354,198.1324,197.9354,197.9453,1800.0
2023-05-08 11:55:00,200.85,200.92,200.83,200.83,1823.0,197.8369,197.9059,197.8172,197.8172,1823.0
2023-05-08 12:00:00,200.89,200.89,200.7,200.77,1400.0,197.8763,197.8763,197.6892,197.7581,1400.0
2023-05-08 12:05:00,200.64,200.71,200.53,200.63,2401.0,197.6301,197.699,197.5217,197.6202,2401.0
2023-05-08 12:10:00,200.58,200.64,200.33,200.33,2203.0,197.571,197.6301,197.3247,197.3247,2203.0
2023-05-08 12:15:00,200.2,200.52,200.2,200.51,1331.0,197.1967,197.5119,197.1967,197.502,1331.0
2023-05-08 12:20:00,200.45,200.45,200.16,200.41,4841.0,197.4429,197.4429,197.1573,197.4035,4841.0
2023-05-08 12:25:00,200.28,200.38,200.24,200.26,1095.0,197.2755,197.374,197.2361,197.2558,1095.0
2023-05-08 12:30:00,200.27,200.41,200.24,200.24,900.0,197.2656,197.4035,197.2361,197.2361,900.0
2023-05-08 12:35:00,200.24,200.24,200.23,200.24,200.0,197.2361,197.2361,197.2262,197.2361,200.0
2023-05-08 12:40:00,200.15,200.15,199.69,199.8,1799.0,197.1474,197.1474,196.6943,196.8027,1799.0
2023-05-08 12:45:00,199.73,199.92,199.7,199.9,4060.0,196.7337,196.9209,196.7042,196.9012,4060.0
2023-05-08 12:50:00,199.86,200.01,199.85,200.01,2663.0,196.8618,197.0095,196.8519,197.0095,2663.0
2023-05-08 12:55:00,200.0,200.03,200.0,200.02,200.0,196.9997,197.0292,196.9997,197.0194,200.0
2023-05-08 13:00:00,200.09,200.09,199.79,199.83,3021.0,197.0883,197.0883,196.7928,196.8322,3021.0
2023-05-08 13:05:00,199.84,199.99,199.78,199.98,2187.0,196.8421,196.9898,196.783,196.98,2187.0
2023-05-08 13:10:00,199.98,200.01,199.96,200.0,500.0,196.98,197.0095,196.9603,196.9997,500.0
2023-05-08 13:15:00,200.09,200.14,200.09,200.13,2522.0,197.0883,197.1376,197.0883,197.1277,2522.0
2023-05-08 13:20:00,200.08,200.3,200.08,200.16,1361.0,197.0785,197.2952,197.0785,197.1573,1361.0
2023-05-08 13:25:00,200.22,200.22,200.05,200.11,3300.0,197.2164,197.2164,197.0489,197.108,3300.0
2023-05-08 13:30:00,200.11,200.16,200.1,200.14,902.0,197.108,197.1573,197.0982,197.1376,902.0
2023-05-08 13:35:00,200.17,200.31,200.15,200.31,2200.0,197.1671,197.305,197.1474,197.305,2200.0
2023-05-08 13:40:00,200.29,200.29,200.12,200.17,2187.0,197.2853,197.2853,197.1179,197.1671,2187.0
2023-05-08 13:45:00,200.15,200.31,200.15,200.31,1272.0,197.1474,197.305,197.1474,197.305,1272.0
2023-05-08 13:50:00,200.27,200.32,200.21,200.27,4622.0,197.2656,197.3149,197.2065,197.2656,4622.0
2023-05-08 13:55:00,200.25,200.42,200.24,200.42,1700.0,197.2459,197.4134,197.2361,197.4134,1700.0
2023-05-08 14:00:00,200.43,200.45,200.1,200.1,5616.0,197.4232,197.4429,197.0982,197.0982,5616.0
2023-05-08 14:05:00,200.09,200.09,199.36,199.77,6241.0,197.0883,197.0883,196.3693,196.7731,6241.0
2023-05-08 14:10:00,199.73,200.15,199.73,200.05,1712.0,196.7337,197.1474,196.7337,197.0489,1712.0
2023-05-08 14:15:00,200.05,200.05,199.95,200.01,900.0,197.0489,197.0489,196.9504,197.0095,900.0
2023-05-08 14:20:00,200.04,200.24,199.95,200.21,2595.0,197.0391,197.2361,196.9504,197.2065,2595.0
2023-05-08 14:25:00,200.12,200.24,200.12,200.21,1815.0,197.1179,197.2361,197.1179,197.2065,1815.0
2023-05-08 14:30:00,200.26,200.34,200.22,200.28,1825.0,197.2558,197.3346,197.2164,197.2755,1825.0
2023-05-08 14:35:00,200.24,200.3,200.11,200.12,3058.0,197.2361,197.2952,197.108,197.1179,3058.0
2023-05-08 14:40:00,200.08,200.17,200.08,200.11,900.0,197.0785,197.1671,197.0785,197.108,900.0
2023-05-08 14:45:00,200.11,200.32,200.11,200.22,5090.0,197.108,197.3149,197.108,197.2164,5090.0
2023-05-08 14:50:00,200.21,200.28,200.14,200.19,7726.0,197.2065,197.2755,197.1376,197.1868,7726.0
2023-05-08 14:55:00,200.22,200.3,200.19,200.25,5687.0,197.2164,197.2952,197.1868,197.2459,5687.0
2023-05-08 15:00:00,200.25,200.29,200.17,200.21,2412.0,197.2459,197.2853,197.1671,197.2065,2412.0
2023-05-08 15:05:00,200.23,200.23,200.17,200.2,2800.0,197.2262,197.2262,197.1671,197.1967,2800.0
2023-05-08 15:10:00,200.21,200.27,199.88,199.96,10684.0,197.2065,197.2656,196.8815,196.9603,10684.0
2023-05-08 15:15:00,199.99,200.02,199.69,199.95,4878.0,196.9898,197.0194,196.6943,196.9504,4878.0
2023-05-08 15:20:00,200.01,200.03,199.83,199.86,12096.0,197.0095,197.0292,196.8322,196.8618,12096.0
2023-05-08 15:25:00,199.84,199.93,199.74,199.92,9016.0,196.8421,196.9307,196.7436,196.9209,9016.0
2023-05-08 15:30:00,199.94,199.98,199.84,199.85,3039.0,196.9406,196.98,196.8421,196.8519,3039.0
2023-05-08 15:35:00,199.85,199.94,199.76,199.89,7474.0,196.8519,196.9406,196.7633,196.8913,7474.0
2023-05-08 15:40:00,199.9,200.23,199.9,200.19,5491.0,196.9012,197.2262,196.9012,197.1868,5491.0
2023-05-08 15:45:00,200.16,200.53,200.14,200.3,9804.0,197.1573,197.5217,197.1376,197.2952,9804.0
2023-05-08 15:50:00,200.24,200.45,200.14,200.41,15892.0,197.2361,197.4429,197.1376,197.4035,15892.0
2023-05-08 15:55:00,200.36,200.66,200.27,200.65,31353.0,197.3543,197.6498,197.2656,197.6399,31353.0
2023-05-09 09:30:00,199.11,199.14,198.15,198.5,7467.0,196.123,196.1526,195.1774,195.5222,7467.0
2023-05-09 09:35:00,197.95,198.97,197.95,198.61,13394.0,194.9804,195.9851,194.9804,195.6305,13394.0
2023-05-09 09:40:00,198.52,199.33,198.26,198.26,2978.0,195.5419,196.3397,195.2858,195.2858,2978.0
2023-05-09 09:45:00,198.66,199.03,198.65,198.72,1064.0,195.6798,196.0442,195.6699,195.7389,1064.0
2023-05-09 09:50:00,198.93,198.93,198.85,198.85,300.0,195.9457,195.9457,195.8669,195.8669,300.0
2023-05-09 09:55:00,198.88,199.61,198.23,199.22,141160.0,195.8965,196.6155,195.2562,196.2314,141160.0
2023-05-09 10:00:00,199.22,199.51,198.87,198.91,746.0,196.2314,196.517,195.8866,195.926,746.0
2023-05-09 10:05:00,199.09,199.5,198.98,198.98,1518.0,196.1033,196.5072,195.995,195.995,1518.0
2023-05-09 10:10:00,198.84,199.12,198.75,199.1,2009.0,195.8571,196.1329,195.7684,196.1132,2009.0
2023-05-09 10:15:00,198.92,199.67,198.92,199.47,1100.0,195.9359,196.6746,195.9359,196.4776,1100.0
2023-05-09 10:20:00,199.72,200.05,199.51,200.05,2307.0,196.7239,197.0489,196.517,197.0489,2307.0
2023-05-09 10:25:00,200.22,200.32,199.76,199.76,3243.0,197.2164,197.3149,196.7633,196.7633,3243.0
2023-05-09 10:30:00,199.96,199.98,199.83,199.95,900.0,196.9603,196.98,196.8322,196.9504,900.0
2023-05-09 10:35:00,199.84,200.39,199.84,200.29,2500.0,196.8421,197.3838,196.8421,197.2853,2500.0
2023-05-09 10:40:00,200.33,200.42,200.16,200.16,730.0,197.3247,197.4134,197.1573,197.1573,730.0
2023-05-09 10:45:00,200.33,200.4,200.25,200.27,2263.0,197.3247,197.3937,197.2459,197.2656,2263.0
2023-05-09 10:50:00,200.26,200.39,200.26,200.39,1410.0,197.2558,197.3838,197.2558,197.3838,1410.0
2023-05-09 10:55:00,200.47,200.52,200.46,200.51,529.0,197.4626,197.5119,197.4528,197.502,529.0
2023-05-09 11:00:00,200.61,200.62,200.15,200.15,2012.0,197.6005,197.6104,197.1474,197.1474,2012.0
2023-05-09 11:05:00,199.98,200.06,199.77,199.78,1218.0,196.98,197.0588,196.7731,196.783,1218.0
2023-05-09 11:10:00,199.73,199.73,199.5,199.64,838.0,196.7337,196.7337,196.5072,196.6451,838.0
2023-05-09 11:15:00,199.76,199.98,199.76,199.9,2316.0,196.7633,196.98,196.7633,196.9012,2316.0
2023-05-09 11:20:00,199.96,200.13,199.96,200.13,1211.0,196.9603,197.1277,196.9603,197.1277,1211.0
2023-05-09 11:25:00,200.06,200.06,199.7,199.73,900.0,197.0588,197.0588,196.7042,196.7337,900.0
2023-05-09 11:30:00,199.97,200.2,199.97,200.07,1009.0,196.9701,197.1967,196.9701,197.0686,1009.0
2023-05-09 11:35:00,200.2,200.29,200.2,200.29,400.0,197.1967,197.2853,197.1967,197.2853,400.0
2023-05-09 11:40:00,200.14,200.32,200.14,200.17,1259.0,197.1376,197.3149,197.1376,197.1671,1259.0
2023-05-09 11:45:00,200.22,200.26,200.18,200.26,807.0,197.2164,197.2558,197.177,197.2558,807.0
2023-05-09 11:50:00,200.26,200.28,200.21,200.27,1272.0,197.2558,197.2755,197.2065,197.2656,1272.0
2023-05-09 11:55:00,200.35,200.35,200.14,200.15,5891.0,197.3444,197.3444,197.1376,197.1474,5891.0
2023-05-09 12:00:00,200.19,200.25,200.02,200.02,431.0,197.1868,197.2459,197.0194,197.0194,431.0
2023-05-09 12:05:00,199.93,199.93,199.67,199.91,600.0,196.9307,196.9307,196.6746,196.911,600.0
2023-05-09 12:10:00,199.74,199.74,199.52,199.68,1333.0,196.7436,196.7436,196.5269,196.6845,1333.0
2023-05-09 12:15:00,199.7,199.89,199.69,199.78,800.0,196.7042,196.8913,196.6943,196.783,800.0
2023-05-09 12:20:00,199.7,199.73,199.5,199.61,3000.0,196.7042,196.7337,196.5072,196.6155,3000.0
2023-05-09 12:25:00,199.55,199.55,199.4,199.5,2600.0,196.5564,196.5564,196.4087,196.5072,2600.0
2023-05-09 12:30:00,199.53,199.74,199.52,199.55,1261.0,196.5367,196.7436,196.5269,196.5564,1261.0
2023-05-09 12:35:00,199.41,199.41,199.36,199.36,221.0,196.4185,196.4185,196.3693,196.3693,221.0
2023-05-09 12:40:00,199.36,199.42,199.3,199.42,510.0,196.3693,196.4284,196.3102,196.4284,510.0
2023-05-09 12:45:00,199.32,199.4,199.26,199.26,531.0,196.3299,196.4087,196.2708,196.2708,531.0
2023-05-09 12:50:00,199.44,199.44,199.41,199.42,400.0,196.4481,196.4481,196.4185,196.4284,400.0
2023-05-09 12:55:00,199.42,199.43,199.12,199.12,4220.0,196.4284,196.4382,196.1329,196.1329,4220.0
2023-05-09 13:00:00,199.35,199.38,199.25,199.35,2072.0,196.3594,196.389,196.2609,196.3594,2072.0
2023-05-09 13:05:00,199.33,199.34,199.32,199.33,663.0,196.3397,196.3496,196.3299,196.3397,663.0
2023-05-09 13:10:00,199.29,199.33,199.15,199.15,1312.0,196.3003,196.3397,196.1624,196.1624,1312.0
2023-05-09 13:15:00,199.3,199.31,199.22,199.22,1506.0,196.3102,196.32,196.2314,196.2314,1506.0
2023-05-09 13:20:00,199.25,199.25,199.08,199.11,840.0,196.2609,196.2609,196.0935,196.123,840.0
2023-05-09 13:25:00,199.14,199.28,199.12,199.19,2000.0,196.1526,196.2905,196.1329,196.2018,2000.0
2023-05-09 13:30:00,199.17,199.17,199.07,199.07,800.0,196.1821,196.1821,196.0836,196.0836,800.0
2023-05-09 13:35:00,199.06,199.07,199.06,199.06,200.0,196.0738,196.0836,196.0738,196.0738,200.0
2023-05-09 13:40:00,199.14,199.14,198.9,198.93,900.0,196.1526,196.1526,195.9162,195.9457,900.0
2023-05-09 13:45:00,198.91,199.08,198.78,199.05,2744.0,195.926,196.0935,195.798,196.0639,2744.0
2023-05-09 13:50:00,198.98,199.19,198.97,199.08,5511.0,195.995,196.2018,195.9851,196.0935,5511.0
2023-05-09 13:55:00,199.17,199.29,199.14,199.23,4295.0,196.1821,196.3003,196.1526,196.2412,4295.0
2023-05-09 14:00:00,199.17,199.29,199.0,199.03,2256.0,196.1821,196.3003,196.0147,196.0442,2256.0
2023-05-09 14:05:00,199.01,199.04,198.85,198.85,700.0,196.0245,196.0541,195.8669,195.8669,700.0
2023-05-09 14:10:00,198.79,199.3,198.79,199.28,7210.0,195.8078,196.3102,195.8078,196.2905,7210.0
2023-05-09 14:15:00,199.3,199.43,199.26,199.27,1931.0,196.3102,196.4382,196.2708,196.2806,1931.0
2023-05-09 14:20:00,199.11,199.13,199.11,199.13,200.0,196.123,196.1427,196.123,196.1427,200.0
2023-05-09 14:25:00,198.89,198.98,198.86,198.98,1102.0,195.9063,195.995,195.8768,195.995,1102.0
2023-05-09 14:30:00,199.03,199.07,198.81,198.89,1100.0,196.0442,196.0836,195.8275,195.9063,1100.0
2023-05-09 14:35:00,198.85,198.85,198.75,198.75,1000.0,195.8669,195.8669,195.7684,195.7684,1000.0
2023-05-09 14:40:00,198.81,198.98,198.8,198.91,1597.0,195.8275,195.995,195.8177,195.926,1597.0
2023-05-09 14:45:00,198.94,198.94,198.79,198.88,900.0,195.9556,195.9556,195.8078,195.8965,900.0
2023-05-09 14:50:00,198.79,199.05,198.79,198.85,4212.0,195.8078,196.0639,195.8078,195.8669,4212.0
2023-05-09 14:55:00,198.98,199.03,198.82,198.82,1100.0,195.995,196.0442,195.8374,195.8374,1100.0
2023-05-09 15:00:00,198.86,199.02,198.83,199.02,4228.0,195.8768,196.0344,195.8472,196.0344,4228.0
2023-05-09 15:05:00,199.03,199.12,198.94,199.09,1610.0,196.0442,196.1329,195.9556,196.1033,1610.0
2023-05-09 15:10:00,199.03,199.05,198.94,199.02,1325.0,196.0442,196.0639,195.9556,196.0344,1325.0
2023-05-09 15:15:00,198.95,199.0,198.85,198.94,3087.0,195.9654,196.0147,195.8669,195.9556,3087.0
2023-05-09 15:20:00,198.94,198.94,198.79,198.94,1700.0,195.9556,195.9556,195.8078,195.9556,1700.0
2023-05-09 15:25:00,198.98,199.06,198.85,199.0,3420.0,195.995,196.0738,195.8669,196.0147,3420.0
2023-05-09 15:30:00,198.96,198.99,198.85,198.98,1764.0,195.9753,196.0048,195.8669,195.995,1764.0
2023-05-09 15:35:00,198.92,198.97,198.8,198.96,8315.0,195.9359,195.9851,195.8177,195.9753,8315.0
2023-05-09 15:40:00,198.92,198.92,198.7,198.78,19851.0,195.9359,195.9359,195.7192,195.798,19851.0
2023-05-09 15:45:00,198.79,198.97,198.76,198.97,8205.0,195.8078,195.9851,195.7783,195.9851,8205.0
2023-05-09 15:50:00,199.0,199.31,198.95,199.22,13372.0,196.0147,196.32,195.9654,196.2314,13372.0
2023-05-09 15:55:00,199.22,199.38,199.09,199.3,28755.0,196.2314,196.389,196.1033,196.3102,28755.0
2023-05-10 09:30:00,202.06,203.66,202.06,203.03,6604.0,199.0288,200.6048,199.0288,199.9842,6604.0
2023-05-10 09:35:00,203.03,203.64,203.0,203.36,5021.0,199.9842,200.5851,199.9547,200.3093,5021.0
2023-05-10 09:40:00,203.06,203.06,202.19,202.27,2045.0,200.0138,200.0138,199.1568,199.2356,2045.0
2023-05-10 09:45:00,202.37,202.63,202.22,202.22,1400.0,199.3341,199.5902,199.1864,199.1864,1400.0
2023-05-10 09:50:00,202.28,202.63,201.82,202.52,656.0,199.2455,199.5902,198.7924,199.4819,656.0
2023-05-10 09:55:00,202.58,202.82,202.58,202.81,704.0,199.541,199.7774,199.541,199.7675,704.0
2023-05-10 10:00:00,202.88,203.09,202.37,202.45,3100.0,199.8365,200.0433,199.3341,199.4129,3100.0
2023-05-10 10:05:00,202.69,202.84,202.31,202.43,2366.0,199.6493,199.7971,199.275,199.3932,2366.0
2023-05-10 10:10:00,202.48,203.29,202.41,203.29,2743.0,199.4425,200.2403,199.3735,200.2403,2743.0
2023-05-10 10:15:00,203.07,203.23,202.33,202.4,6293.0,200.0236,200.1812,199.2947,199.3637,6293.0
2023-05-10 10:20:00,202.62,203.14,202.57,203.14,1001.0,199.5804,200.0926,199.5311,200.0926,1001.0
2023-05-10 10:25:00,202.92,203.68,202.92,203.46,5474.0,199.8759,200.6245,199.8759,200.4078,5474.0
2023-05-10 10:30:00,203.58,203.83,203.42,203.48,3892.0,200.526,200.7722,200.3684,200.4275,3892.0
2023-05-10 10:35:00,203.35,203.35,202.99,203.11,4466.0,200.2994,200.2994,199.9448,200.063,4466.0
2023-05-10 10:40:00,203.17,203.4,202.82,203.01,4112.0,200.1221,200.3487,199.7774,199.9645,4112.0
2023-05-10 10:45:00,202.95,203.24,202.54,203.21,3137.0,199.9054,200.1911,199.5016,200.1615,3137.0
2023-05-10 10:50:00,203.04,203.2,202.77,203.14,2587.0,199.9941,200.1517,199.7281,200.0926,2587.0
2023-05-10 10:55:00,202.97,203.0,202.8,202.9,2515.0,199.9251,199.9547,199.7577,199.8562,2515.0
2023-05-10 11:00:00,203.23,203.46,203.19,203.45,1733.0,200.1812,200.4078,200.1418,200.3979,1733.0
2023-05-10 11:05:00,203.45,204.28,203.45,204.28,1000.0,200.3979,201.2155,200.3979,201.2155,1000.0
2023-05-10 11:10:00,204.22,204.4,203.97,204.1,6158.0,201.1564,201.3337,200.9101,201.0382,6158.0
2023-05-10 11:15:00,204.01,204.3,204.01,204.3,817.0,200.9495,201.2352,200.9495,201.2352,817.0
2023-05-10 11:20:00,204.37,204.6,204.37,204.59,1141.0,201.3041,201.5307,201.3041,201.5208,1141.0
2023-05-10 11:25:00,204.56,204.57,204.41,204.57,1400.0,201.4913,201.5011,201.3435,201.5011,1400.0
2023-05-10 11:30:00,204.71,204.78,204.53,204.56,3086.0,201.639,201.708,201.4617,201.4913,3086.0
2023-05-10 11:35:00,204.45,204.45,204.18,204.19,1501.0,201.3829,201.3829,201.117,201.1268,1501.0
2023-05-10 11:40:00,204.22,204.46,204.22,204.46,700.0,201.1564,201.3928,201.1564,201.3928,700.0
2023-05-10 11:45:00,204.32,204.35,204.03,204.14,1900.0,201.2549,201.2844,200.9692,201.0776,1900.0
2023-05-10 11:50:00,204.02,204.02,203.63,203.67,3907.0,200.9594,200.9594,200.5752,200.6146,3907.0
2023-05-10 11:55:00,203.67,203.67,203.42,203.48,3538.0,200.6146,200.6146,200.3684,200.4275,3538.0
2023-05-10 12:00:00,203.51,203.51,203.05,203.18,1650.0,200.457,200.457,200.0039,200.132,1650.0
2023-05-10 12:05:00,203.0,203.0,202.89,202.9,1200.0,199.9547,199.9547,199.8463,199.8562,1200.0
2023-05-10 12:10:00,202.9,203.02,202.65,202.65,2666.0,199.8562,199.9744,199.6099,199.6099,2666.0
2023-05-10 12:15:00,202.65,202.97,202.65,202.92,1450.0,199.6099,199.9251,199.6099,199.8759,1450.0
2023-05-10 12:20:00,202.83,202.83,202.53,202.55,1424.0,199.7872,199.7872,199.4917,199.5114,1424.0
2023-05-10 12:25:00,202.45,202.59,202.45,202.51,700.0,199.4129,199.5508,199.4129,199.472,700.0
2023-05-10 12:30:00,202.64,202.78,202.46,202.65,4305.0,199.6001,199.738,199.4228,199.6099,4305.0
2023-05-10 12:35:00,202.62,202.67,202.38,202.6,1540.0,199.5804,199.6296,199.344,199.5607,1540.0
2023-05-10 12:40:00,202.6,202.6,202.2,202.2,1504.0,199.5607,199.5607,199.1667,199.1667,1504.0
2023-05-10 12:45:00,202.12,202.22,202.1,202.12,2300.0,199.0879,199.1864,199.0682,199.0879,2300.0
2023-05-10 12:50:00,201.94,201.94,201.83,201.83,300.0,198.9106,198.9106,198.8022,198.8022,300.0
2023-05-10 12:55:00,201.84,202.01,201.79,201.85,1700.0,198.8121,198.9795,198.7628,198.8219,1700.0
2023-05-10 13:00:00,201.74,201.79,201.74,201.79,400.0,198.7136,198.7628,198.7136,198.7628,400.0
2023-05-10 13:05:00,201.73,201.83,201.62,201.63,1810.0,198.7037,198.8022,198.5954,198.6052,1810.0
2023-05-10 13:10:00,201.55,201.59,201.35,201.43,600.0,198.5264,198.5658,198.3294,198.4082,600.0
2023-05-10 13:15:00,201.34,201.36,201.04,201.3,4760.0,198.3196,198.3393,198.0241,198.2802,4760.0
2023-05-10 13:20:00,201.22,201.65,201.2,201.24,4108.0,198.2014,198.6249,198.1817,198.2211,4108.0
2023-05-10 13:25:00,201.14,201.25,200.98,201.09,1450.0,198.1226,198.2309,197.965,198.0733,1450.0
2023-05-10 13:30:00,201.12,201.42,199.87,200.8,83817.0,198.1029,198.3984,196.8716,197.7877,83817.0
2023-05-10 13:35:00,200.9,201.24,200.63,200.76,20820.0,197.8862,198.2211,197.6202,197.7483,20820.0
2023-05-10 13:40:00,200.75,201.29,200.75,201.19,4218.0,197.7384,198.2703,197.7384,198.1718,4218.0
2023-05-10 13:45:00,201.19,201.81,201.18,201.81,4610.0,198.1718,198.7825,198.162,198.7825,4610.0
2023-05-10 13:50:00,201.77,201.8,201.34,201.56,2926.0,198.7431,198.7727,198.3196,198.5363,2926.0
2023-05-10 13:55:00,201.56,201.82,201.55,201.75,2318.0,198.5363,198.7924,198.5264,198.7234,2318.0
2023-05-10 14:00:00,201.78,202.31,201.78,202.29,4577.0,198.753,199.275,198.753,199.2553,4577.0
2023-05-10 14:05:00,202.23,202.51,202.21,202.51,1800.0,199.1962,199.472,199.1765,199.472,1800.0
2023-05-10 14:10:00,202.45,202.57,202.4,202.5,2003.0,199.4129,199.5311,199.3637,199.4622,2003.0
2023-05-10 14:15:00,202.51,202.74,202.51,202.72,1700.0,199.472,199.6986,199.472,199.6789,1700.0
2023-05-10 14:20:00,202.64,202.64,202.34,202.53,1726.0,199.6001,199.6001,199.3046,199.4917,1726.0
2023-05-10 14:25:00,202.48,202.53,202.15,202.45,2400.0,199.4425,199.4917,199.1174,199.4129,2400.0
2023-05-10 14:30:00,202.74,202.8,202.65,202.8,615.0,199.6986,199.7577,199.6099,199.7577,615.0
2023-05-10 14:35:00,202.87,203.08,202.86,202.95,2514.0,199.8266,200.0335,199.8168,199.9054,2514.0
2023-05-10 14:40:00,203.01,203.43,202.96,203.17,3246.0,199.9645,200.3782,199.9153,200.1221,3246.0
2023-05-10 14:45:00,203.1,203.29,202.96,203.18,2626.0,200.0532,200.2403,199.9153,200.132,2626.0
2023-05-10 14:50:00,203.17,203.29,202.86,203.08,4966.0,200.1221,200.2403,199.8168,200.0335,4966.0
2023-05-10 14:55:00,203.16,203.22,203.03,203.06,1313.0,200.1123,200.1714,199.9842,200.0138,1313.0
2023-05-10 15:00:00,202.99,203.22,202.96,202.96,1582.0,199.9448,200.1714,199.9153,199.9153,1582.0
2023-05-10 15:05:00,203.06,203.26,202.93,203.26,2175.0,200.0138,200.2108,199.8857,200.2108,2175.0
2023-05-10 15:10:00,203.28,203.28,202.94,202.94,3555.0,200.2305,200.2305,199.8956,199.8956,3555.0
2023-05-10 15:15:00,202.94,203.23,202.82,203.22,2800.0,199.8956,200.1812,199.7774,200.1714,2800.0
2023-05-10 15:20:00,203.33,203.69,203.33,203.69,3451.0,200.2797,200.6343,200.2797,200.6343,3451.0
2023-05-10 15:25:00,203.69,204.3,203.68,203.87,16512.0,200.6343,201.2352,200.6245,200.8116,16512.0
2023-05-10 15:30:00,203.86,204.42,203.84,204.35,4799.0,200.8018,201.3534,200.7821,201.2844,4799.0
2023-05-10 15:35:00,204.34,204.59,204.29,204.4,8455.0,201.2746,201.5208,201.2253,201.3337,8455.0
2023-05-10 15:40:00,204.45,204.53,204.34,204.48,8916.0,201.3829,201.4617,201.2746,201.4125,8916.0
2023-05-10 15:45:00,204.48,204.57,204.32,204.39,13617.0,201.4125,201.5011,201.2549,201.3238,13617.0
2023-05-10 15:50:00,204.33,204.38,203.55,203.64,26004.0,201.2647,201.314,200.4964,200.5851,26004.0
2023-05-10 15:55:00,203.58,203.78,203.36,203.42,56508.0,200.526,200.723,200.3093,200.3684,56508.0
2023-05-11 09:30:00,203.8,204.0,202.16,203.62,7611.0,200.7427,200.9397,199.1273,200.5654,7611.0
2023-05-11 09:35:00,203.74,204.18,203.62,204.06,5089.0,200.6836,201.117,200.5654,200.9988,5089.0
2023-05-11 09:40:00,203.69,204.57,203.69,204.35,3078.0,200.6343,201.5011,200.6343,201.2844,3078.0
2023-05-11 09:45:00,204.09,204.2,203.62,203.7,6049.0,201.0283,201.1367,200.5654,200.6442,6049.0
2023-05-11 09:50:00,203.84,204.15,203.41,203.69,2615.0,200.7821,201.0874,200.3585,200.6343,2615.0
2023-05-11 09:55:00,203.53,203.67,203.37,203.57,1973.0,200.4767,200.6146,200.3191,200.5161,1973.0
2023-05-11 10:00:00,203.56,203.97,203.56,203.77,3589.0,200.5063,200.9101,200.5063,200.7131,3589.0
2023-05-11 10:05:00,203.85,204.19,203.83,204.05,2548.0,200.7919,201.1268,200.7722,200.9889,2548.0
2023-05-11 10:10:00,204.15,204.22,203.91,204.22,2300.0,201.0874,201.1564,200.851,201.1564,2300.0
2023-05-11 10:15:00,204.46,204.68,204.26,204.27,2802.0,201.3928,201.6095,201.1958,201.2056,2802.0
2023-05-11 10:20:00,204.26,204.34,204.01,204.26,4152.0,201.1958,201.2746,200.9495,201.1958,4152.0
2023-05-11 10:25:00,204.55,204.88,204.5,204.5,2884.0,201.4814,201.8065,201.4322,201.4322,2884.0
2023-05-11 10:30:00,204.74,204.77,204.06,204.08,1224.0,201.6686,201.6981,200.9988,201.0185,1224.0
2023-05-11 10:35:00,204.09,204.18,204.02,204.03,1196.0,201.0283,201.117,200.9594,200.9692,1196.0
2023-05-11 10:40:00,204.2,204.25,203.72,203.81,2612.0,201.1367,201.1859,200.6639,200.7525,2612.0
2023-05-11 10:45:00,203.82,204.38,203.82,204.18,2479.0,200.7624,201.314,200.7624,201.117,2479.0
2023-05-11 10:50:00,204.26,204.26,204.06,204.23,1313.0,201.1958,201.1958,200.9988,201.1662,1313.0
2023-05-11 10:55:00,204.46,204.78,204.46,204.69,1571.0,201.3928,201.708,201.3928,201.6193,1571.0
2023-05-11 11:00:00,204.78,204.96,204.46,204.55,6849.0,201.708,201.8853,201.3928,201.4814,6849.0
2023-05-11 11:05:00,204.54,204.64,204.37,204.41,4247.0,201.4716,201.5701,201.3041,201.3435,4247.0
2023-05-11 11:10:00,204.55,204.65,204.33,204.36,1900.0,201.4814,201.5799,201.2647,201.2943,1900.0
2023-05-11 11:15:00,204.43,204.43,204.11,204.17,2017.0,201.3632,201.3632,201.048,201.1071,2017.0
2023-05-11 11:20:00,204.09,204.43,204.09,204.43,710.0,201.0283,201.3632,201.0283,201.3632,710.0
2023-05-11 11:25:00,204.44,204.49,204.19,204.45,2687.0,201.3731,201.4223,201.1268,201.3829,2687.0
2023-05-11 11:30:00,204.47,204.88,204.47,204.88,8650.0,201.4026,201.8065,201.4026,201.8065,8650.0
2023-05-11 11:35:00,204.81,204.95,204.78,204.86,2881.0,201.7375,201.8754,201.708,201.7868,2881.0
2023-05-11 11:40:00,204.96,205.44,204.96,205.44,2122.0,201.8853,202.3581,201.8853,202.3581,2122.0
2023-05-11 11:45:00,205.38,205.38,205.18,205.21,4707.0,202.299,202.299,202.102,202.1315,4707.0
2023-05-11 11:50:00,205.21,205.42,205.14,205.14,4365.0,202.1315,202.3384,202.0626,202.0626,4365.0
2023-05-11 11:55:00,205.13,205.32,205.12,205.28,1500.0,202.0527,202.2399,202.0429,202.2005,1500.0
2023-05-11 12:00:00,205.3,205.4,204.83,204.87,2590.0,202.2202,202.3187,201.7572,201.7966,2590.0
2023-05-11 12:05:00,204.75,204.99,204.75,204.98,5300.0,201.6784,201.9148,201.6784,201.905,5300.0
2023-05-11 12:10:00,204.97,204.97,204.68,204.85,1800.0,201.8951,201.8951,201.6095,201.7769,1800.0
2023-05-11 12:15:00,204.86,204.89,204.52,204.6,2794.0,201.7868,201.8163,201.4519,201.5307,2794.0
2023-05-11 12:20:00,204.8,205.02,204.8,204.92,1100.0,201.7277,201.9444,201.7277,201.8459,1100.0
2023-05-11 12:25:00,204.99,204.99,204.42,204.44,2655.0,201.9148,201.9148,201.3534,201.3731,2655.0
2023-05-11 12:30:00,204.58,204.78,204.58,204.6,1200.0,201.511,201.708,201.511,201.5307,1200.0
2023-05-11 12:35:00,204.72,204.91,204.71,204.91,327.0,201.6489,201.836,201.639,201.836,327.0
2023-05-11 12:40:00,204.89,204.89,204.78,204.84,2042.0,201.8163,201.8163,201.708,201.7671,2042.0
2023-05-11 12:45:00,204.89,204.93,204.78,204.78,2351.0,201.8163,201.8557,201.708,201.708,2351.0
2023-05-11 12:50:00,204.78,204.84,204.71,204.8,1670.0,201.708,201.7671,201.639,201.7277,1670.0
2023-05-11 12:55:00,204.65,204.66,204.49,204.66,500.0,201.5799,201.5898,201.4223,201.5898,500.0
2023-05-11 13:00:00,204.55,204.71,204.52,204.64,1200.0,201.4814,201.639,201.4519,201.5701,1200.0
2023-05-11 13:05:00,204.48,204.62,204.44,204.51,500.0,201.4125,201.5504,201.3731,201.442,500.0
2023-05-11 13:10:00,204.41,204.43,204.21,204.21,1308.0,201.3435,201.3632,201.1465,201.1465,1308.0
2023-05-11 13:15:00,204.16,204.39,204.16,204.39,522.0,201.0973,201.3238,201.0973,201.3238,522.0
2023-05-11 13:20:00,204.4,204.47,204.26,204.26,1514.0,201.3337,201.4026,201.1958,201.1958,1514.0
2023-05-11 13:25:00,204.19,204.25,204.12,204.25,1743.0,201.1268,201.1859,201.0579,201.1859,1743.0
2023-05-11 13:30:00,204.2,204.21,203.99,204.16,2572.0,201.1367,201.1465,200.9298,201.0973,2572.0
2023-05-11 13:35:00,203.92,204.09,203.86,204.09,801.0,200.8609,201.0283,200.8018,201.0283,801.0
2023-05-11 13:40:00,204.05,204.05,203.72,203.72,4382.0,200.9889,200.9889,200.6639,200.6639,4382.0
2023-05-11 13:45:00,203.48,203.48,202.94,202.96,1900.0,200.4275,200.4275,199.8956,199.9153,1900.0
2023-05-11 13:50:00,202.78,203.34,202.78,203.34,900.0,199.738,200.2896,199.738,200.2896,900.0
2023-05-11 13:55:00,203.23,203.48,203.13,203.48,1201.0,200.1812,200.4275,200.0827,200.4275,1201.0
2023-05-11 14:00:00,203.53,203.64,203.29,203.54,3046.0,200.4767,200.5851,200.2403,200.4866,3046.0
2023-05-11 14:05:00,203.45,203.51,203.26,203.34,1702.0,200.3979,200.457,200.2108,200.2896,1702.0
2023-05-11 14:10:00,203.37,203.4,203.28,203.36,1300.0,200.3191,200.3487,200.2305,200.3093,1300.0
2023-05-11 14:15:00,203.44,203.44,203.21,203.23,1212.0,200.3881,200.3881,200.1615,200.1812,1212.0
2023-05-11 14:20:00,203.12,203.2,202.96,203.06,3523.0,200.0729,200.1517,199.9153,200.0138,3523.0
2023-05-11 14:25:00,203.0,203.11,202.87,202.91,1923.0,199.9547,200.063,199.8266,199.866,1923.0
2023-05-11 14:30:00,202.93,202.94,202.77,202.94,2219.0,199.8857,199.8956,199.7281,199.8956,2219.0
2023-05-11 14:35:00,202.95,203.08,202.88,203.08,1100.0,199.9054,200.0335,199.8365,200.0335,1100.0
2023-05-11 14:40:00,203.08,203.21,203.04,203.14,3914.0,200.0335,200.1615,199.9941,200.0926,3914.0
2023-05-11 14:45:00,203.03,203.33,202.97,203.33,3328.0,199.9842,200.2797,199.9251,200.2797,3328.0
2023-05-11 14:50:00,203.34,203.39,203.15,203.15,1032.0,200.2896,200.3388,200.1024,200.1024,1032.0
2023-05-11 14:55:00,203.19,203.25,203.07,203.25,1514.0,200.1418,200.2009,200.0236,200.2009,1514.0
2023-05-11 15:00:00,203.33,203.44,203.29,203.3,1386.0,200.2797,200.3881,200.2403,200.2502,1386.0
2023-05-11 15:05:00,203.27,203.41,203.21,203.41,3041.0,200.2206,200.3585,200.1615,200.3585,3041.0
2023-05-11 15:10:00,203.35,203.37,203.27,203.37,1864.0,200.2994,200.3191,200.2206,200.3191,1864.0
2023-05-11 15:15:00,203.37,203.37,203.09,203.2,2524.0,200.3191,200.3191,200.0433,200.1517,2524.0
2023-05-11 15:20:00,203.14,203.36,203.13,203.35,1655.0,200.0926,200.3093,200.0827,200.2994,1655.0
2023-05-11 15:25:00,203.29,203.38,203.14,203.18,3919.0,200.2403,200.329,200.0926,200.132,3919.0
2023-05-11 15:30:00,203.2,203.5,203.02,203.09,7894.0,200.1517,200.4472,199.9744,200.0433,7894.0
2023-05-11 15:35:00,203.02,203.03,202.79,202.79,4500.0,199.9744,199.9842,199.7478,199.7478,4500.0
2023-05-11 15:40:00,202.86,202.86,202.65,202.8,6075.0,199.8168,199.8168,199.6099,199.7577,6075.0
2023-05-11 15:45:00,202.83,203.31,202.83,203.14,14378.0,199.7872,200.26,199.7872,200.0926,14378.0
2023-05-11 15:50:00,203.1,203.4,202.96,203.29,15663.0,200.0532,200.3487,199.9153,200.2403,15663.0
2023-05-11 15:55:00,203.24,203.72,203.24,203.67,38893.0,200.1911,200.6639,200.1911,200.6146,38893.0
2023-05-12 09:30:00,205.0,205.97,203.36,204.55,9389.0,201.9247,202.8801,200.3093,201.4814,9389.0
2023-05-12 09:35:00,204.48,204.48,203.77,204.27,700.0,201.4125,201.4125,200.7131,201.2056,700.0
2023-05-12 09:40:00,204.36,204.72,204.08,204.32,36650.0,201.2943,201.6489,201.0185,201.2549,36650.0
2023-05-12 09:45:00,203.92,204.9,203.92,204.77,14147.0,200.8609,201.8262,200.8609,201.6981,14147.0
2023-05-12 09:50:00,204.84,205.0,204.58,204.71,2229.0,201.7671,201.9247,201.511,201.639,2229.0
2023-05-12 09:55:00,204.64,204.83,203.82,203.82,2100.0,201.5701,201.7572,200.7624,200.7624,2100.0
2023-05-12 10:00:00,203.66,204.08,203.46,203.89,8383.0,200.6048,201.0185,200.4078,200.8313,8383.0
2023-05-12 10:05:00,203.66,204.09,203.65,204.06,2926.0,200.6048,201.0283,200.5949,200.9988,2926.0
2023-05-12 10:10:00,204.15,204.52,203.93,204.43,4612.0,201.0874,201.4519,200.8707,201.3632,4612.0
2023-05-12 10:15:00,204.43,204.72,204.12,204.53,9064.0,201.3632,201.6489,201.0579,201.4617,9064.0
2023-05-12 10:20:00,204.53,204.69,204.52,204.69,1049.0,201.4617,201.6193,201.4519,201.6193,1049.0
2023-05-12 10:25:00,204.71,204.71,204.35,204.5,6062.0,201.639,201.639,201.2844,201.4322,6062.0
2023-05-12 10:30:00,204.45,204.52,203.92,204.12,8722.0,201.3829,201.4519,200.8609,201.0579,8722.0
2023-05-12 10:35:00,204.04,204.17,203.59,203.87,4973.0,200.9791,201.1071,200.5358,200.8116,4973.0
2023-05-12 10:40:00,203.86,204.14,203.86,204.14,500.0,200.8018,201.0776,200.8018,201.0776,500.0
2023-05-12 10:45:00,204.17,204.2,203.64,203.93,3740.0,201.1071,201.1367,200.5851,200.8707,3740.0
2023-05-12 10:50:00,203.9,203.93,203.28,203.38,6871.0,200.8412,200.8707,200.2305,200.329,6871.0
2023-05-12 10:55:00,203.4,203.7,203.4,203.7,2152.0,200.3487,200.6442,200.3487,200.6442,2152.0
2023-05-12 11:00:00,203.74,203.93,203.71,203.93,3662.0,200.6836,200.8707,200.654,200.8707,3662.0
2023-05-12 11:05:00,204.04,204.12,204.04,204.11,524.0,200.9791,201.0579,200.9791,201.048,524.0
2023-05-12 11:10:00,204.07,204.15,203.86,204.11,8722.0,201.0086,201.0874,200.8018,201.048,8722.0
2023-05-12 11:15:00,204.11,204.29,203.91,204.29,3893.0,201.048,201.2253,200.851,201.2253,3893.0
2023-05-12 11:20:00,204.18,204.29,203.87,204.02,2610.0,201.117,201.2253,200.8116,200.9594,2610.0
2023-05-12 11:25:00,204.16,204.29,204.01,204.03,4615.0,201.0973,201.2253,200.9495,200.9692,4615.0
2023-05-12 11:30:00,203.95,204.19,203.88,204.04,2000.0,200.8904,201.1268,200.8215,200.9791,2000.0
2023-05-12 11:35:00,204.01,204.28,203.94,204.11,6389.0,200.9495,201.2155,200.8806,201.048,6389.0
2023-05-12 11:40:00,204.1,204.21,204.08,204.17,1278.0,201.0382,201.1465,201.0185,201.1071,1278.0
2023-05-12 11:45:00,204.06,204.3,204.05,204.2,3358.0,200.9988,201.2352,200.9889,201.1367,3358.0
2023-05-12 11:50:00,204.16,204.22,203.89,204.14,5756.0,201.0973,201.1564,200.8313,201.0776,5756.0
2023-05-12 11:55:00,204.16,204.32,204.1,204.26,2270.0,201.0973,201.2549,201.0382,201.1958,2270.0
2023-05-12 12:00:00,204.18,204.38,204.14,204.19,7040.0,201.117,201.314,201.0776,201.1268,7040.0
2023-05-12 12:05:00,204.22,204.25,204.06,204.19,5560.0,201.1564,201.1859,200.9988,201.1268,5560.0
2023-05-12 12:10:00,204.18,204.2,203.99,204.08,5692.0,201.117,201.1367,200.9298,201.0185,5692.0
2023-05-12 12:15:00,204.17,204.32,204.17,204.24,1402.0,201.1071,201.2549,201.1071,201.1761,1402.0
2023-05-12 12:20:00,204.2,204.41,204.04,204.41,8426.0,201.1367,201.3435,200.9791,201.3435,8426.0
2023-05-12 12:25:00,204.46,204.55,204.41,204.41,300.0,201.3928,201.4814,201.3435,201.3435,300.0
2023-05-12 12:30:00,204.36,204.48,204.19,204.25,2936.0,201.2943,201.4125,201.1268,201.1859,2936.0
2023-05-12 12:35:00,204.21,204.27,203.75,203.88,7279.0,201.1465,201.2056,200.6934,200.8215,7279.0
2023-05-12 12:40:00,203.86,203.91,203.61,203.65,2803.0,200.8018,200.851,200.5555,200.5949,2803.0
2023-05-12 12:45:00,203.6,203.83,203.59,203.83,4105.0,200.5457,200.7722,200.5358,200.7722,4105.0
2023-05-12 12:50:00,203.72,203.79,203.43,203.54,1455.0,200.6639,200.7328,200.3782,200.4866,1455.0
2023-05-12 12:55:00,203.62,203.73,203.62,203.63,1015.0,200.5654,200.6737,200.5654,200.5752,1015.0
2023-05-12 13:00:00,203.59,203.82,203.45,203.82,2392.0,200.5358,200.7624,200.3979,200.7624,2392.0
2023-05-12 13:05:00,203.84,203.85,203.54,203.54,2780.0,200.7821,200.7919,200.4866,200.4866,2780.0
2023-05-12 13:10:00,203.75,203.82,203.51,203.59,2694.0,200.6934,200.7624,200.457,200.5358,2694.0
2023-05-12 13:15:00,203.57,203.7,203.55,203.61,1000.0,200.5161,200.6442,200.4964,200.5555,1000.0
2023-05-12 13:20:00,203.62,203.82,203.55,203.81,1936.0,200.5654,200.7624,200.4964,200.7525,1936.0
2023-05-12 13:25:00,203.82,203.82,203.69,203.69,1432.0,200.7624,200.7624,200.6343,200.6343,1432.0
2023-05-12 13:30:00,203.73,203.86,203.64,203.68,4604.0,200.6737,200.8018,200.5851,200.6245,4604.0
2023-05-12 13:35:00,203.67,203.69,203.5,203.5,4100.0,200.6146,200.6343,200.4472,200.4472,4100.0
2023-05-12 13:40:00,203.45,203.59,203.45,203.45,700.0,200.3979,200.5358,200.3979,200.3979,700.0
2023-05-12 13:45:00,203.45,203.55,203.29,203.55,2858.0,200.3979,200.4964,200.2403,200.4964,2858.0
2023-05-12 13:50:00,203.51,203.57,203.21,203.22,4258.0,200.457,200.5161,200.1615,200.1714,4258.0
2023-05-12 13:55:00,203.25,203.25,203.06,203.18,1700.0,200.2009,200.2009,200.0138,200.132,1700.0
2023-05-12 14:00:00,203.09,203.31,203.07,203.24,43100.0,200.0433,200.26,200.0236,200.1911,43100.0
2023-05-12 14:05:00,203.28,203.28,203.15,203.16,700.0,200.2305,200.2305,200.1024,200.1123,700.0
2023-05-12 14:10:00,203.26,203.29,202.84,202.84,1328.0,200.2108,200.2403,199.7971,199.7971,1328.0
2023-05-12 14:15:00,202.82,202.86,202.72,202.8,1500.0,199.7774,199.8168,199.6789,199.7577,1500.0
2023-05-12 14:20:00,202.8,202.98,202.71,202.98,2069.0,199.7577,199.935,199.669,199.935,2069.0
2023-05-12 14:25:00,203.12,203.14,202.95,202.95,1741.0,200.0729,200.0926,199.9054,199.9054,1741.0
2023-05-12 14:30:00,202.86,202.93,202.85,202.91,1200.0,199.8168,199.8857,199.8069,199.866,1200.0
2023-05-12 14:35:00,202.77,202.86,202.57,202.58,2075.0,199.7281,199.8168,199.5311,199.541,2075.0
2023-05-12 14:40:00,202.53,202.62,202.41,202.55,2304.0,199.4917,199.5804,199.3735,199.5114,2304.0
2023-05-12 14:45:00,202.66,202.76,202.59,202.63,2611.0,199.6198,199.7183,199.5508,199.5902,2611.0
2023-05-12 14:50:00,202.66,202.78,202.66,202.77,824.0,199.6198,199.738,199.6198,199.7281,824.0
2023-05-12 14:55:00,202.83,202.95,202.83,202.94,3863.0,199.7872,199.9054,199.7872,199.8956,3863.0
2023-05-12 15:00:00,202.92,203.06,202.83,203.06,1200.0,199.8759,200.0138,199.7872,200.0138,1200.0
2023-05-12 15:05:00,203.11,203.11,203.03,203.04,1223.0,200.063,200.063,199.9842,199.9941,1223.0
2023-05-12 15:10:00,202.99,203.1,202.92,202.94,2570.0,199.9448,200.0532,199.8759,199.8956,2570.0
2023-05-12 15:15:00,202.95,203.05,202.88,203.05,1400.0,199.9054,200.0039,199.8365,200.0039,1400.0
2023-05-12 15:20:00,203.11,203.16,203.02,203.03,1435.0,200.063,200.1123,199.9744,199.9842,1435.0
2023-05-12 15:25:00,203.03,203.07,202.92,202.97,2143.0,199.9842,200.0236,199.8759,199.9251,2143.0
2023-05-12 15:30:00,203.07,203.2,202.91,203.11,4070.0,200.0236,200.1517,199.866,200.063,4070.0
2023-05-12 15:35:00,203.17,203.25,203.01,203.03,2112.0,200.1221,200.2009,199.9645,199.9842,2112.0
2023-05-12 15:40:00,203.14,203.23,203.02,203.22,4907.0,200.0926,200.1812,199.9744,200.1714,4907.0
2023-05-12 15:45:00,203.23,203.31,203.08,203.25,12022.0,200.1812,200.26,200.0335,200.2009,12022.0
2023-05-12 15:50:00,203.35,203.63,203.35,203.54,11669.0,200.2994,200.5752,200.2994,200.4866,11669.0
2023-05-12 15:55:00,203.6,203.99,203.51,203.95,27719.0,200.5457,200.9298,200.457,200.8904,27719.0
2023-05-15 09:30:00,204.16,204.99,203.74,204.07,25124.0,201.0973,201.9148,200.6836,201.0086,25124.0
2023-05-15 09:35:00,204.07,204.3,203.74,203.9,5100.0,201.0086,201.2352,200.6836,200.8412,5100.0
2023-05-15 09:40:00,203.9,204.83,203.9,204.2,3277.0,200.8412,201.7572,200.8412,201.1367,3277.0
2023-05-15 09:45:00,204.49,204.61,203.88,204.14,24827.0,201.4223,201.5405,200.8215,201.0776,24827.0
2023-05-15 09:50:00,204.03,204.3,203.91,204.3,1964.0,200.9692,201.2352,200.851,201.2352,1964.0
2023-05-15 09:55:00,204.46,204.46,204.2,204.2,732.0,201.3928,201.3928,201.1367,201.1367,732.0
2023-05-15 10:00:00,204.22,204.41,203.95,204.18,5644.0,201.1564,201.3435,200.8904,201.117,5644.0
2023-05-15 10:05:00,204.3,204.31,203.29,203.88,48451.0,201.2352,201.245,200.2403,200.8215,48451.0
2023-05-15 10:10:00,203.88,204.23,203.68,204.23,4979.0,200.8215,201.1662,200.6245,201.1662,4979.0
2023-05-15 10:15:00,204.3,204.3,203.99,203.99,900.0,201.2352,201.2352,200.9298,200.9298,900.0
2023-05-15 10:20:00,204.15,204.35,204.15,204.31,1199.0,201.0874,201.2844,201.0874,201.245,1199.0
2023-05-15 10:25:00,204.49,204.6,204.27,204.27,900.0,201.4223,201.5307,201.2056,201.2056,900.0
2023-05-15 10:30:00,204.31,204.44,204.16,204.4,2751.0,201.245,201.3731,201.0973,201.3337,2751.0
2023-05-15 10:35:00,204.36,204.49,204.35,204.49,1500.0,201.2943,201.4223,201.2844,201.4223,1500.0
2023-05-15 10:40:00,204.22,204.38,204.14,204.29,2800.0,201.1564,201.314,201.0776,201.2253,2800.0
2023-05-15 10:45:00,204.36,204.52,204.19,204.2,4119.0,201.2943,201.4519,201.1268,201.1367,4119.0
2023-05-15 10:50:00,204.2,204.3,204.18,204.25,1300.0,201.1367,201.2352,201.117,201.1859,1300.0
2023-05-15 10:55:00,204.28,204.32,204.07,204.2,2760.0,201.2155,201.2549,201.0086,201.1367,2760.0
2023-05-15 11:00:00,204.35,204.35,204.18,204.19,1783.0,201.2844,201.2844,201.117,201.1268,1783.0
2023-05-15 11:05:00,204.31,204.31,204.19,204.19,1324.0,201.245,201.245,201.1268,201.1268,1324.0
2023-05-15 11:10:00,203.96,204.14,203.84,203.91,3304.0,200.9003,201.0776,200.7821,200.851,3304.0
2023-05-15 11:15:00,204.0,204.03,203.99,204.03,300.0,200.9397,200.9692,200.9298,200.9692,300.0
2023-05-15 11:20:00,203.91,204.04,203.89,204.0,2085.0,200.851,200.9791,200.8313,200.9397,2085.0
2023-05-15 11:25:00,204.03,204.18,203.95,203.99,2467.0,200.9692,201.117,200.8904,200.9298,2467.0
2023-05-15 11:30:00,204.03,204.13,203.91,203.99,3796.0,200.9692,201.0677,200.851,200.9298,3796.0
2023-05-15 11:35:00,204.19,204.21,204.0,204.0,317.0,201.1268,201.1465,200.9397,200.9397,317.0
2023-05-15 11:40:00,203.93,204.16,203.87,204.13,2100.0,200.8707,201.0973,200.8116,201.0677,2100.0
2023-05-15 11:45:00,204.08,204.1,203.96,204.02,1196.0,201.0185,201.0382,200.9003,200.9594,1196.0
2023-05-15 11:50:00,204.03,204.13,203.88,203.93,1600.0,200.9692,201.0677,200.8215,200.8707,1600.0
2023-05-15 11:55:00,203.93,204.02,203.93,203.94,500.0,200.8707,200.9594,200.8707,200.8806,500.0
2023-05-15 12:00:00,203.92,204.04,203.86,203.86,7605.0,200.8609,200.9791,200.8018,200.8018,7605.0
2023-05-15 12:05:00,203.82,203.9,203.75,203.79,4101.0,200.7624,200.8412,200.6934,200.7328,4101.0
2023-05-15 12:10:00,203.85,203.85,203.67,203.68,4103.0,200.7919,200.7919,200.6146,200.6245,4103.0
2023-05-15 12:15:00,203.6,203.67,203.47,203.67,1593.0,200.5457,200.6146,200.4176,200.6146,1593.0
2023-05-15 12:20:00,203.7,203.7,203.64,203.64,1600.0,200.6442,200.6442,200.5851,200.5851,1600.0
2023-05-15 12:25:00,203.73,203.96,203.59,203.87,3389.0,200.6737,200.9003,200.5358,200.8116,3389.0
2023-05-15 12:30:00,203.83,203.88,203.71,203.88,1450.0,200.7722,200.8215,200.654,200.8215,1450.0
2023-05-15 12:35:00,204.03,204.05,203.91,203.94,1348.0,200.9692,200.9889,200.851,200.8806,1348.0
2023-05-15 12:40:00,203.89,203.99,203.79,203.98,3701.0,200.8313,200.9298,200.7328,200.92,3701.0
2023-05-15 12:45:00,204.13,204.15,204.09,204.15,1400.0,201.0677,201.0874,201.0283,201.0874,1400.0
2023-05-15 12:50:00,204.31,204.41,204.28,204.41,1100.0,201.245,201.3435,201.2155,201.3435,1100.0
2023-05-15 12:55:00,204.31,204.64,204.27,204.59,2907.0,201.245,201.5701,201.2056,201.5208,2907.0
2023-05-15 13:00:00,204.62,204.62,204.62,204.62,100.0,201.5504,201.5504,201.5504,201.5504,100.0
2023-05-15 13:05:00,204.77,204.87,204.66,204.87,1332.0,201.6981,201.7966,201.5898,201.7966,1332.0
2023-05-15 13:10:00,205.1,205.22,205.02,205.22,1777.0,202.0232,202.1414,201.9444,202.1414,1777.0
2023-05-15 13:15:00,205.36,205.49,205.28,205.28,300.0,202.2793,202.4073,202.2005,202.2005,300.0
2023-05-15 13:20:00,205.27,205.41,205.17,205.24,4079.0,202.1906,202.3285,202.0921,202.1611,4079.0
2023-05-15 13:25:00,205.4,205.4,204.84,204.84,3700.0,202.3187,202.3187,201.7671,201.7671,3700.0
2023-05-15 13:30:00,204.95,205.09,204.82,205.02,841.0,201.8754,202.0133,201.7474,201.9444,841.0
2023-05-15 13:35:00,205.02,205.16,204.96,205.16,600.0,201.9444,202.0823,201.8853,202.0823,600.0
2023-05-15 13:40:00,204.98,205.07,204.69,204.84,3667.0,201.905,201.9936,201.6193,201.7671,3667.0
2023-05-15 13:45:00,204.83,204.83,204.67,204.72,1202.0,201.7572,201.7572,201.5996,201.6489,1202.0
2023-05-15 13:50:00,204.72,205.08,204.71,204.98,1284.0,201.6489,202.0035,201.639,201.905,1284.0
2023-05-15 13:55:00,205.13,205.26,205.03,205.16,1707.0,202.0527,202.1808,201.9542,202.0823,1707.0
2023-05-15 14:00:00,205.13,205.31,205.13,205.13,800.0,202.0527,202.23,202.0527,202.0527,800.0
2023-05-15 14:05:00,205.13,205.2,205.02,205.02,440.0,202.0527,202.1217,201.9444,201.9444,440.0
2023-05-15 14:10:00,205.08,205.37,205.02,205.3,2345.0,202.0035,202.2891,201.9444,202.2202,2345.0
2023-05-15 14:15:00,205.38,205.38,205.14,205.15,900.0,202.299,202.299,202.0626,202.0724,900.0
2023-05-15 14:20:00,205.02,205.13,204.94,205.09,1638.0,201.9444,202.0527,201.8656,202.0133,1638.0
2023-05-15 14:25:00,205.09,205.15,205.0,205.0,2076.0,202.0133,202.0724,201.9247,201.9247,2076.0
2023-05-15 14:30:00,204.98,204.98,204.72,204.73,2101.0,201.905,201.905,201.6489,201.6587,2101.0
2023-05-15 14:35:00,204.78,205.03,204.78,205.03,1586.0,201.708,201.9542,201.708,201.9542,1586.0
2023-05-15 14:40:00,205.12,205.33,205.03,205.22,5086.0,202.0429,202.2497,201.9542,202.1414,5086.0
2023-05-15 14:45:00,205.28,205.31,205.2,205.25,1300.0,202.2005,202.23,202.1217,202.1709,1300.0
2023-05-15 14:50:00,205.33,205.34,205.17,205.3,703.0,202.2497,202.2596,202.0921,202.2202,703.0
2023-05-15 14:55:00,205.3,205.3,205.12,205.22,1790.0,202.2202,202.2202,202.0429,202.1414,1790.0
2023-05-15 15:00:00,205.17,205.36,205.15,205.23,1368.0,202.0921,202.2793,202.0724,202.1512,1368.0
2023-05-15 15:05:00,205.31,205.48,205.31,205.43,1331.0,202.23,202.3975,202.23,202.3482,1331.0
2023-05-15 15:10:00,205.44,205.48,205.31,205.46,1402.0,202.3581,202.3975,202.23,202.3778,1402.0
2023-05-15 15:15:00,205.45,205.7,205.44,205.7,2478.0,202.3679,202.6142,202.3581,202.6142,2478.0
2023-05-15 15:20:00,205.76,205.76,205.51,205.65,2354.0,202.6733,202.6733,202.427,202.5649,2354.0
2023-05-15 15:25:00,205.61,205.66,205.47,205.66,3300.0,202.5255,202.5748,202.3876,202.5748,3300.0
2023-05-15 15:30:00,205.68,205.68,205.43,205.43,6510.0,202.5945,202.5945,202.3482,202.3482,6510.0
2023-05-15 15:35:00,205.46,205.59,205.41,205.49,6166.0,202.3778,202.5058,202.3285,202.4073,6166.0
2023-05-15 15:40:00,205.48,205.53,205.42,205.48,5554.0,202.3975,202.4467,202.3384,202.3975,5554.0
2023-05-15 15:45:00,205.57,205.68,205.36,205.64,12736.0,202.4861,202.5945,202.2793,202.5551,12736.0
2023-05-15 15:50:00,205.62,205.62,205.21,205.21,10108.0,202.5354,202.5354,202.1315,202.1315,10108.0
2023-05-15 15:55:00,205.1,205.62,204.88,205.62,30394.0,202.0232,202.5354,201.8065,202.5354,30394.0
2023-05-16 09:30:00,204.1,204.1,202.83,203.01,5843.0,201.0382,201.0382,199.7872,199.9645,5843.0
2023-05-16 09:35:00,203.28,203.29,202.65,203.25,1609.0,200.2305,200.2403,199.6099,200.2009,1609.0
2023-05-16 09:40:00,203.25,203.83,203.25,203.79,1433.0,200.2009,200.7722,200.2009,200.7328,1433.0
2023-05-16 09:45:00,203.75,203.75,203.21,203.37,1000.0,200.6934,200.6934,200.1615,200.3191,1000.0
2023-05-16 09:50:00,203.28,203.71,203.11,203.71,3300.0,200.2305,200.654,200.063,200.654,3300.0
2023-05-16 09:55:00,203.65,203.65,203.51,203.51,200.0,200.5949,200.5949,200.457,200.457,200.0
2023-05-16 10:00:00,203.25,203.59,203.24,203.53,2200.0,200.2009,200.5358,200.1911,200.4767,2200.0
2023-05-16 10:05:00,203.59,203.71,203.2,203.2,1500.0,200.5358,200.654,200.1517,200.1517,1500.0
2023-05-16 10:10:00,203.13,203.16,202.74,202.89,900.0,200.0827,200.1123,199.6986,199.8463,900.0
2023-05-16 10:15:00,202.9,203.23,202.8,203.2,4532.0,199.8562,200.1812,199.7577,200.1517,4532.0
2023-05-16 10:20:00,203.05,203.05,202.79,202.8,6297.0,200.0039,200.0039,199.7478,199.7577,6297.0
2023-05-16 10:25:00,202.93,203.3,202.87,203.3,1300.0,199.8857,200.2502,199.8266,200.2502,1300.0
2023-05-16 10:30:00,203.44,203.44,202.85,202.98,1600.0,200.3881,200.3881,199.8069,199.935,1600.0
2023-05-16 10:35:00,202.86,203.04,202.72,202.73,10476.0,199.8168,199.9941,199.6789,199.6887,10476.0
2023-05-16 10:40:00,202.7,202.97,202.69,202.95,1900.0,199.6592,199.9251,199.6493,199.9054,1900.0
2023-05-16 10:45:00,202.86,203.09,202.78,203.09,400.0,199.8168,200.0433,199.738,200.0433,400.0
2023-05-16 10:50:00,203.11,203.34,203.08,203.21,1654.0,200.063,200.2896,200.0335,200.1615,1654.0
2023-05-16 10:55:00,203.13,203.54,202.75,202.75,1200.0,200.0827,200.4866,199.7084,199.7084,1200.0
2023-05-16 11:00:00,202.95,202.95,202.62,202.82,3253.0,199.9054,199.9054,199.5804,199.7774,3253.0
2023-05-16 11:05:00,202.79,202.98,202.61,202.86,3048.0,199.7478,199.935,199.5705,199.8168,3048.0
2023-05-16 11:10:00,202.68,202.98,202.43,202.43,2651.0,199.6395,199.935,199.3932,199.3932,2651.0
2023-05-16 11:15:00,202.41,202.41,202.4,202.4,200.0,199.3735,199.3735,199.3637,199.3637,200.0
2023-05-16 11:20:00,202.49,202.5,202.23,202.5,2858.0,199.4523,199.4622,199.1962,199.4622,2858.0
2023-05-16 11:25:00,202.51,202.64,202.5,202.64,306.0,199.472,199.6001,199.4622,199.6001,306.0
2023-05-16 11:30:00,202.44,202.44,202.4,202.41,1574.0,199.4031,199.4031,199.3637,199.3735,1574.0
2023-05-16 11:35:00,202.4,202.4,202.15,202.15,2701.0,199.3637,199.3637,199.1174,199.1174,2701.0
2023-05-16 11:40:00,202.15,202.16,202.03,202.16,1546.0,199.1174,199.1273,198.9992,199.1273,1546.0
2023-05-16 11:45:00,202.29,202.44,202.23,202.39,900.0,199.2553,199.4031,199.1962,199.3538,900.0
2023-05-16 11:50:00,202.39,202.65,202.39,202.48,1201.0,199.3538,199.6099,199.3538,199.4425,1201.0
2023-05-16 11:55:00,202.41,202.54,202.31,202.54,1306.0,199.3735,199.5016,199.275,199.5016,1306.0
2023-05-16 12:00:00,202.5,202.56,202.44,202.52,1400.0,199.4622,199.5213,199.4031,199.4819,1400.0
2023-05-16 12:05:00,202.54,202.54,202.25,202.27,1100.0,199.5016,199.5016,199.2159,199.2356,1100.0
2023-05-16 12:10:00,202.28,202.37,202.28,202.37,400.0,199.2455,199.3341,199.2455,199.3341,400.0
2023-05-16 12:15:00,202.49,202.52,202.43,202.52,1100.0,199.4523,199.4819,199.3932,199.4819,1100.0
2023-05-16 12:20:00,202.54,202.67,202.54,202.67,1000.0,199.5016,199.6296,199.5016,199.6296,1000.0
2023-05-16 12:25:00,202.72,202.75,202.6,202.75,812.0,199.6789,199.7084,199.5607,199.7084,812.0
2023-05-16 12:30:00,202.75,202.8,202.57,202.7,1400.0,199.7084,199.7577,199.5311,199.6592,1400.0
2023-05-16 12:35:00,202.7,202.7,202.63,202.69,500.0,199.6592,199.6592,199.5902,199.6493,500.0
2023-05-16 12:40:00,202.78,202.8,202.65,202.66,800.0,199.738,199.7577,199.6099,199.6198,800.0
2023-05-16 12:45:00,202.7,202.75,202.66,202.75,1000.0,199.6592,199.7084,199.6198,199.7084,1000.0
2023-05-16 12:50:00,202.78,202.8,202.76,202.76,400.0,199.738,199.7577,199.7183,199.7183,400.0
2023-05-16 12:55:00,202.82,202.98,202.82,202.83,1300.0,199.7774,199.935,199.7774,199.7872,1300.0
2023-05-16 13:00:00,202.79,202.98,202.79,202.88,610.0,199.7478,199.935,199.7478,199.8365,610.0
2023-05-16 13:05:00,202.9,203.09,202.89,202.99,400.0,199.8562,200.0433,199.8463,199.9448,400.0
2023-05-16 13:10:00,203.0,203.0,203.0,203.0,100.0,199.9547,199.9547,199.9547,199.9547,100.0
2023-05-16 13:15:00,203.02,203.02,202.74,202.8,1129.0,199.9744,199.9744,199.6986,199.7577,1129.0
2023-05-16 13:20:00,202.75,202.81,202.72,202.74,700.0,199.7084,199.7675,199.6789,199.6986,700.0
2023-05-16 13:25:00,202.75,202.75,202.7,202.7,1100.0,199.7084,199.7084,199.6592,199.6592,1100.0
2023-05-16 13:30:00,202.76,202.83,202.7,202.75,2263.0,199.7183,199.7872,199.6592,199.7084,2263.0
2023-05-16 13:35:00,202.75,202.83,202.66,202.74,4300.0,199.7084,199.7872,199.6198,199.6986,4300.0
2023-05-16 13:40:00,202.71,202.87,202.71,202.75,925.0,199.669,199.8266,199.669,199.7084,925.0
2023-05-16 13:45:00,202.73,202.73,202.72,202.73,104.0,199.6887,199.6887,199.6789,199.6887,104.0
2023-05-16 13:50:00,202.73,202.76,202.72,202.76,300.0,199.6887,199.7183,199.6789,199.7183,300.0
2023-05-16 13:55:00,202.7,202.8,202.7,202.75,1165.0,199.6592,199.7577,199.6592,199.7084,1165.0
2023-05-16 14:00:00,202.85,202.86,202.69,202.84,6505.0,199.8069,199.8168,199.6493,199.7971,6505.0
2023-05-16 14:05:00,202.84,202.84,202.84,202.84,0.0,199.7971,199.7971,199.7971,199.7971,0.0
2023-05-16 14:10:00,202.76,202.76,202.76,202.76,100.0,199.7183,199.7183,199.7183,199.7183,100.0
2023-05-16 14:15:00,202.7,202.94,202.7,202.94,1700.0,199.6592,199.8956,199.6592,199.8956,1700.0
2023-05-16 14:20:00,202.91,202.92,202.86,202.86,304.0,199.866,199.8759,199.8168,199.8168,304.0
2023-05-16 14:25:00,202.83,202.88,202.83,202.88,300.0,199.7872,199.8365,199.7872,199.8365,300.0
2023-05-16 14:30:00,202.74,202.99,202.73,202.9,1767.0,199.6986,199.9448,199.6887,199.8562,1767.0
2023-05-16 14:35:00,202.94,203.02,202.94,203.0,520.0,199.8956,199.9744,199.8956,199.9547,520.0
2023-05-16 14:40:00,203.09,203.09,203.09,203.09,409.0,200.0433,200.0433,200.0433,200.0433,409.0
2023-05-16 14:45:00,203.15,203.33,203.15,203.33,805.0,200.1024,200.2797,200.1024,200.2797,805.0
2023-05-16 14:50:00,203.41,203.46,203.24,203.28,900.0,200.3585,200.4078,200.1911,200.2305,900.0
2023-05-16 14:55:00,203.31,203.31,203.21,203.26,800.0,200.26,200.26,200.1615,200.2108,800.0
2023-05-16 15:00:00,203.37,203.41,203.3,203.41,1606.0,200.3191,200.3585,200.2502,200.3585,1606.0
2023-05-16 15:05:00,203.52,203.56,203.51,203.52,1019.0,200.4669,200.5063,200.457,200.4669,1019.0
2023-05-16 15:10:00,203.41,203.47,203.41,203.47,648.0,200.3585,200.4176,200.3585,200.4176,648.0
2023-05-16 15:15:00,203.29,203.43,203.28,203.37,926.0,200.2403,200.3782,200.2305,200.3191,926.0
2023-05-16 15:20:00,203.27,203.43,203.26,203.37,845.0,200.2206,200.3782,200.2108,200.3191,845.0
2023-05-16 15:25:00,203.46,203.5,203.31,203.45,2386.0,200.4078,200.4472,200.26,200.3979,2386.0
2023-05-16 15:30:00,203.49,203.64,203.43,203.44,2220.0,200.4373,200.5851,200.3782,200.3881,2220.0
2023-05-16 15:35:00,203.34,203.48,203.29,203.47,2333.0,200.2896,200.4275,200.2403,200.4176,2333.0
2023-05-16 15:40:00,203.49,203.56,203.44,203.44,2032.0,200.4373,200.5063,200.3881,200.3881,2032.0
2023-05-16 15:45:00,203.4,203.46,203.25,203.35,3741.0,200.3487,200.4078,200.2009,200.2994,3741.0
2023-05-16 15:50:00,203.29,203.4,202.89,203.08,11087.0,200.2403,200.3487,199.8463,200.0335,11087.0
2023-05-16 15:55:00,203.12,203.45,203.09,203.09,26474.0,200.0729,200.3979,200.0433,200.0433,26474.0
2023-05-17 09:30:00,205.2,205.2,203.53,203.69,11432.0,202.1217,202.1217,200.4767,200.6343,11432.0
2023-05-17 09:35:00,203.64,204.17,203.29,203.6,3031.0,200.5851,201.1071,200.2403,200.5457,3031.0
2023-05-17 09:40:00,203.43,203.69,203.43,203.6,1100.0,200.3782,200.6343,200.3782,200.5457,1100.0
2023-05-17 09:45:00,203.7,203.73,203.08,203.44,4778.0,200.6442,200.6737,200.0335,200.3881,4778.0
2023-05-17 09:50:00,203.1,203.39,202.74,203.21,5311.0,200.0532,200.3388,199.6986,200.1615,5311.0
2023-05-17 09:55:00,203.36,203.45,202.62,202.73,11010.0,200.3093,200.3979,199.5804,199.6887,11010.0
2023-05-17 10:00:00,202.59,203.01,202.58,202.86,800.0,199.5508,199.9645,199.541,199.8168,800.0
2023-05-17 10:05:00,202.95,203.35,202.94,203.24,6930.0,199.9054,200.2994,199.8956,200.1911,6930.0
2023-05-17 10:10:00,203.46,203.5,203.45,203.46,301.0,200.4078,200.4472,200.3979,200.4078,301.0
2023-05-17 10:15:00,203.56,203.56,203.52,203.52,400.0,200.5063,200.5063,200.4669,200.4669,400.0
2023-05-17 10:20:00,203.36,203.36,203.18,203.2,400.0,200.3093,200.3093,200.132,200.1517,400.0
2023-05-17 10:25:00,203.22,203.4,203.22,203.4,624.0,200.1714,200.3487,200.1714,200.3487,624.0
2023-05-17 10:30:00,203.55,203.56,203.42,203.42,2412.0,200.4964,200.5063,200.3684,200.3684,2412.0
2023-05-17 10:35:00,203.42,203.42,203.1,203.26,500.0,200.3684,200.3684,200.0532,200.2108,500.0
2023-05-17 10:40:00,203.3,203.3,203.16,203.29,9773.0,200.2502,200.2502,200.1123,200.2403,9773.0
2023-05-17 10:45:00,203.38,203.71,203.34,203.37,1713.0,200.329,200.654,200.2896,200.3191,1713.0
2023-05-17 10:50:00,203.41,203.41,203.32,203.32,1759.0,200.3585,200.3585,200.2699,200.2699,1759.0
2023-05-17 10:55:00,203.39,203.62,203.38,203.6,1100.0,200.3388,200.5654,200.329,200.5457,1100.0
2023-05-17 11:00:00,203.7,203.9,203.7,203.86,1300.0,200.6442,200.8412,200.6442,200.8018,1300.0
2023-05-17 11:05:00,203.95,203.95,203.86,203.91,910.0,200.8904,200.8904,200.8018,200.851,910.0
2023-05-17 11:10:00,203.91,204.02,203.9,204.02,400.0,200.851,200.9594,200.8412,200.9594,400.0
2023-05-17 11:15:00,204.16,204.53,204.15,204.39,2100.0,201.0973,201.4617,201.0874,201.3238,2100.0
2023-05-17 11:20:00,204.39,204.39,204.07,204.07,2524.0,201.3238,201.3238,201.0086,201.0086,2524.0
2023-05-17 11:25:00,204.23,204.47,204.23,204.46,406.0,201.1662,201.4026,201.1662,201.3928,406.0
2023-05-17 11:30:00,204.44,204.5,204.42,204.5,523.0,201.3731,201.4322,201.3534,201.4322,523.0
2023-05-17 11:35:00,204.53,204.56,204.49,204.5,600.0,201.4617,201.4913,201.4223,201.4322,600.0
2023-05-17 11:40:00,204.61,204.77,204.6,204.76,665.0,201.5405,201.6981,201.5307,201.6883,665.0
2023-05-17 11:45:00,204.73,204.73,204.5,204.5,697.0,201.6587,201.6587,201.4322,201.4322,697.0
2023-05-17 11:50:00,204.49,204.65,204.36,204.43,2526.0,201.4223,201.5799,201.2943,201.3632,2526.0
2023-05-17 11:55:00,204.44,204.63,204.44,204.47,1203.0,201.3731,201.5602,201.3731,201.4026,1203.0
2023-05-17 12:00:00,204.61,204.63,204.45,204.45,1311.0,201.5405,201.5602,201.3829,201.3829,1311.0
2023-05-17 12:05:00,204.46,204.61,204.38,204.61,20909.0,201.3928,201.5405,201.314,201.5405,20909.0
2023-05-17 12:10:00,204.59,204.59,204.41,204.42,909.0,201.5208,201.5208,201.3435,201.3534,909.0
2023-05-17 12:15:00,204.43,204.6,204.43,204.5,425.0,201.3632,201.5307,201.3632,201.4322,425.0
2023-05-17 12:20:00,204.49,204.59,204.48,204.5,977.0,201.4223,201.5208,201.4125,201.4322,977.0
2023-05-17 12:25:00,204.5,204.52,204.45,204.52,992.0,201.4322,201.4519,201.3829,201.4519,992.0
2023-05-17 12:30:00,204.56,204.83,204.56,204.69,2182.0,201.4913,201.7572,201.4913,201.6193,2182.0
2023-05-17 12:35:00,204.69,204.92,204.68,204.92,1400.0,201.6193,201.8459,201.6095,201.8459,1400.0
2023-05-17 12:40:00,204.86,204.95,204.85,204.86,513.0,201.7868,201.8754,201.7769,201.7868,513.0
2023-05-17 12:45:00,205.05,205.28,205.05,205.28,300.0,201.9739,202.2005,201.9739,202.2005,300.0
2023-05-17 12:50:00,205.39,205.62,205.38,205.62,610.0,202.3088,202.5354,202.299,202.5354,610.0
2023-05-17 12:55:00,205.57,205.66,205.56,205.59,700.0,202.4861,202.5748,202.4763,202.5058,700.0
2023-05-17 13:00:00,205.69,205.85,205.69,205.85,500.0,202.6043,202.7619,202.6043,202.7619,500.0
2023-05-17 13:05:00,205.85,206.1,205.85,206.09,935.0,202.7619,203.0082,202.7619,202.9983,935.0
2023-05-17 13:10:00,205.99,205.99,205.89,205.89,2239.0,202.8998,202.8998,202.8013,202.8013,2239.0
2023-05-17 13:15:00,205.87,205.88,205.77,205.87,690.0,202.7816,202.7915,202.6831,202.7816,690.0
2023-05-17 13:20:00,206.0,206.3,205.97,206.03,1587.0,202.9097,203.2052,202.8801,202.9392,1587.0
2023-05-17 13:25:00,206.15,206.27,206.13,206.27,961.0,203.0574,203.1756,203.0377,203.1756,961.0
2023-05-17 13:30:00,206.25,206.34,206.25,206.34,530.0,203.1559,203.2446,203.1559,203.2446,530.0
2023-05-17 13:35:00,206.47,206.52,206.36,206.52,864.0,203.3726,203.4219,203.2643,203.4219,864.0
2023-05-17 13:40:00,206.6,206.6,206.39,206.39,666.0,203.5007,203.5007,203.2938,203.2938,666.0
2023-05-17 13:45:00,206.57,206.58,206.39,206.43,1124.0,203.4711,203.481,203.2938,203.3332,1124.0
2023-05-17 13:50:00,206.42,206.57,206.27,206.27,1366.0,203.3234,203.4711,203.1756,203.1756,1366.0
2023-05-17 13:55:00,206.15,206.17,206.03,206.03,700.0,203.0574,203.0771,202.9392,202.9392,700.0
2023-05-17 14:00:00,206.21,206.21,205.85,205.85,1083.0,203.1165,203.1165,202.7619,202.7619,1083.0
2023-05-17 14:05:00,206.01,206.09,205.78,205.78,1907.0,202.9195,202.9983,202.693,202.693,1907.0
2023-05-17 14:10:00,205.85,206.2,205.8,206.2,1730.0,202.7619,203.1067,202.7127,203.1067,1730.0
2023-05-17 14:15:00,206.09,206.17,205.96,206.05,1400.0,202.9983,203.0771,202.8703,202.9589,1400.0
2023-05-17 14:20:00,206.02,206.11,206.02,206.08,925.0,202.9294,203.018,202.9294,202.9885,925.0
2023-05-17 14:25:00,206.02,206.04,205.79,205.83,757.0,202.9294,202.9491,202.7028,202.7422,757.0
2023-05-17 14:30:00,205.97,206.0,205.9,205.9,816.0,202.8801,202.9097,202.8112,202.8112,816.0
2023-05-17 14:35:00,205.89,206.14,205.88,206.11,700.0,202.8013,203.0476,202.7915,203.018,700.0
2023-05-17 14:40:00,206.13,206.13,205.87,205.87,1675.0,203.0377,203.0377,202.7816,202.7816,1675.0
2023-05-17 14:45:00,205.95,206.26,205.95,206.26,1027.0,202.8604,203.1658,202.8604,203.1658,1027.0
2023-05-17 14:50:00,206.27,206.34,206.07,206.23,1731.0,203.1756,203.2446,202.9786,203.1362,1731.0
2023-05-17 14:55:00,206.27,206.27,206.09,206.09,600.0,203.1756,203.1756,202.9983,202.9983,600.0
2023-05-17 15:00:00,206.02,206.23,206.02,206.18,400.0,202.9294,203.1362,202.9294,203.087,400.0
2023-05-17 15:05:00,206.34,206.4,206.2,206.2,987.0,203.2446,203.3037,203.1067,203.1067,987.0
2023-05-17 15:10:00,206.25,206.29,206.16,206.21,600.0,203.1559,203.1953,203.0673,203.1165,600.0
2023-05-17 15:15:00,206.13,206.38,206.13,206.27,1986.0,203.0377,203.284,203.0377,203.1756,1986.0
2023-05-17 15:20:00,206.2,206.2,205.74,205.74,900.0,203.1067,203.1067,202.6536,202.6536,900.0
2023-05-17 15:25:00,205.73,205.73,205.47,205.62,3884.0,202.6437,202.6437,202.3876,202.5354,3884.0
2023-05-17 15:30:00,205.68,205.73,205.58,205.58,1822.0,202.5945,202.6437,202.496,202.496,1822.0
2023-05-17 15:35:00,205.61,205.71,205.51,205.59,3100.0,202.5255,202.624,202.427,202.5058,3100.0
2023-05-17 15:40:00,205.56,205.84,205.49,205.71,4370.0,202.4763,202.7521,202.4073,202.624,4370.0
2023-05-17 15:45:00,205.7,205.98,205.7,205.91,5528.0,202.6142,202.89,202.6142,202.821,5528.0
2023-05-17 15:50:00,205.82,205.89,205.63,205.65,9054.0,202.7324,202.8013,202.5452,202.5649,9054.0
2023-05-17 15:55:00,205.63,205.75,205.43,205.55,28176.0,202.5452,202.6634,202.3482,202.4664,28176.0
2023-05-18 09:30:00,205.82,205.82,205.82,205.82,2407.0,202.7324,202.7324,202.7324,202.7324,2407.0
2023-05-18 09:35:00,206.31,206.34,206.31,206.34,210.0,203.215,203.2446,203.215,203.2446,210.0
2023-05-18 09:40:00,205.97,205.97,205.82,205.82,318.0,202.8801,202.8801,202.7324,202.7324,318.0
2023-05-18 09:45:00,205.9,206.29,205.89,206.09,924.0,202.8112,203.1953,202.8013,202.9983,924.0
2023-05-18 09:50:00,206.08,206.44,206.07,206.34,2237.0,202.9885,203.3431,202.9786,203.2446,2237.0
2023-05-18 09:55:00,206.16,206.48,206.14,206.19,2052.0,203.0673,203.3825,203.0476,203.0968,2052.0
2023-05-18 10:00:00,206.21,207.01,206.2,206.72,3914.0,203.1165,203.9045,203.1067,203.6189,3914.0
2023-05-18 10:05:00,206.7,207.22,206.7,207.22,1933.0,203.5992,204.1114,203.5992,204.1114,1933.0
2023-05-18 10:10:00,207.37,207.43,207.18,207.18,813.0,204.2591,204.3182,204.072,204.072,813.0
2023-05-18 10:15:00,207.35,207.73,207.35,207.67,2920.0,204.2394,204.6137,204.2394,204.5546,2920.0
2023-05-18 10:20:00,207.87,208.16,207.78,208.13,1600.0,204.7516,205.0373,204.663,205.0077,1600.0
2023-05-18 10:25:00,208.06,208.14,207.9,208.01,9074.0,204.9388,205.0176,204.7812,204.8895,9074.0
2023-05-18 10:30:00,208.02,208.2,207.91,208.19,4017.0,204.8994,205.0767,204.791,205.0668,4017.0
2023-05-18 10:35:00,208.2,208.2,207.98,208.0,4273.0,205.0767,205.0767,204.86,204.8797,4273.0
2023-05-18 10:40:00,208.0,208.14,207.9,208.14,4400.0,204.8797,205.0176,204.7812,205.0176,4400.0
2023-05-18 10:45:00,208.17,208.36,208.05,208.06,5681.0,205.0471,205.2343,204.9289,204.9388,5681.0
2023-05-18 10:50:00,208.08,208.33,208.05,208.31,2345.0,204.9585,205.2047,204.9289,205.185,2345.0
2023-05-18 10:55:00,208.3,208.42,208.13,208.21,10367.0,205.1752,205.2934,205.0077,205.0865,10367.0
2023-05-18 11:00:00,208.23,208.97,208.23,208.9,1701.0,205.1062,205.8351,205.1062,205.7662,1701.0
2023-05-18 11:05:00,208.94,208.95,208.71,208.73,3613.0,205.8056,205.8154,205.579,205.5987,3613.0
2023-05-18 11:10:00,208.74,208.74,208.23,208.53,11582.0,205.6086,205.6086,205.1062,205.4017,11582.0
2023-05-18 11:15:00,208.72,208.87,208.55,208.87,806.0,205.5889,205.7366,205.4214,205.7366,806.0
2023-05-18 11:20:00,208.81,208.81,208.56,208.75,510.0,205.6775,205.6775,205.4313,205.6184,510.0
2023-05-18 11:25:00,208.66,208.76,208.54,208.57,885.0,205.5298,205.6283,205.4116,205.4411,885.0
2023-05-18 11:30:00,208.6,208.7,208.51,208.68,2695.0,205.4707,205.5692,205.382,205.5495,2695.0
2023-05-18 11:35:00,208.54,208.8,208.43,208.69,2522.0,205.4116,205.6677,205.3032,205.5593,2522.0
2023-05-18 11:40:00,208.69,209.11,208.68,208.86,3950.0,205.5593,205.973,205.5495,205.7268,3950.0
2023-05-18 11:45:00,208.95,209.45,208.82,209.17,8402.0,205.8154,206.3079,205.6874,206.0321,8402.0
2023-05-18 11:50:00,209.53,209.93,209.53,209.83,1376.0,206.3867,206.7807,206.3867,206.6822,1376.0
2023-05-18 11:55:00,209.84,210.14,209.25,209.49,6278.0,206.6921,206.9876,206.1109,206.3473,6278.0
2023-05-18 12:00:00,209.42,209.42,209.07,209.19,3858.0,206.2784,206.2784,205.9336,206.0518,3858.0
2023-05-18 12:05:00,209.09,209.42,209.06,209.06,8887.0,205.9533,206.2784,205.9238,205.9238,8887.0
2023-05-18 12:10:00,209.22,209.48,209.18,209.2,3740.0,206.0814,206.3375,206.042,206.0617,3740.0
2023-05-18 12:15:00,209.01,209.16,208.9,209.16,3923.0,205.8745,206.0223,205.7662,206.0223,3923.0
2023-05-18 12:20:00,209.08,209.21,209.05,209.21,1027.0,205.9435,206.0715,205.9139,206.0715,1027.0
2023-05-18 12:25:00,209.27,209.27,208.8,208.91,2734.0,206.1306,206.1306,205.6677,205.776,2734.0
2023-05-18 12:30:00,208.95,209.03,208.86,208.94,845.0,205.8154,205.8942,205.7268,205.8056,845.0
2023-05-18 12:35:00,208.96,208.96,208.26,208.34,1481.0,205.8253,205.8253,205.1358,205.2146,1481.0
2023-05-18 12:40:00,208.39,208.63,208.31,208.61,2630.0,205.2638,205.5002,205.185,205.4805,2630.0
2023-05-18 12:45:00,208.56,208.63,208.55,208.63,500.0,205.4313,205.5002,205.4214,205.5002,500.0
2023-05-18 12:50:00,208.51,208.78,208.21,208.22,2341.0,205.382,205.648,205.0865,205.0964,2341.0
2023-05-18 12:55:00,208.15,208.27,208.02,208.21,1200.0,205.0274,205.1456,204.8994,205.0865,1200.0
2023-05-18 13:00:00,208.41,208.63,208.4,208.59,1052.0,205.2835,205.5002,205.2737,205.4608,1052.0
2023-05-18 13:05:00,208.52,208.61,208.52,208.61,200.0,205.3919,205.4805,205.3919,205.4805,200.0
2023-05-18 13:10:00,208.52,208.53,208.37,208.37,1202.0,205.3919,205.4017,205.2441,205.2441,1202.0
2023-05-18 13:15:00,208.3,208.49,208.29,208.49,900.0,205.1752,205.3623,205.1653,205.3623,900.0
2023-05-18 13:20:00,208.51,208.69,208.51,208.63,1400.0,205.382,205.5593,205.382,205.5002,1400.0
2023-05-18 13:25:00,208.73,208.84,208.51,208.53,2503.0,205.5987,205.7071,205.382,205.4017,2503.0
2023-05-18 13:30:00,208.35,208.79,208.35,208.79,1016.0,205.2244,205.6578,205.2244,205.6578,1016.0
2023-05-18 13:35:00,208.95,208.95,208.78,208.78,600.0,205.8154,205.8154,205.648,205.648,600.0
2023-05-18 13:40:00,208.65,208.72,208.54,208.72,904.0,205.5199,205.5889,205.4116,205.5889,904.0
2023-05-18 13:45:00,208.59,208.63,208.46,208.57,1700.0,205.4608,205.5002,205.3328,205.4411,1700.0
2023-05-18 13:50:00,208.53,208.54,208.42,208.45,823.0,205.4017,205.4116,205.2934,205.3229,823.0
2023-05-18 13:55:00,208.34,208.37,208.16,208.36,1700.0,205.2146,205.2441,205.0373,205.2343,1700.0
2023-05-18 14:00:00,208.31,208.6,208.21,208.6,1182.0,205.185,205.4707,205.0865,205.4707,1182.0
2023-05-18 14:05:00,208.48,208.53,208.26,208.26,3019.0,205.3525,205.4017,205.1358,205.1358,3019.0
2023-05-18 14:10:00,208.19,208.46,208.15,208.37,1602.0,205.0668,205.3328,205.0274,205.2441,1602.0
2023-05-18 14:15:00,208.51,208.69,208.45,208.48,3144.0,205.382,205.5593,205.3229,205.3525,3144.0
2023-05-18 14:20:00,208.6,209.1,208.59,209.02,1200.0,205.4707,205.9632,205.4608,205.8844,1200.0
2023-05-18 14:25:00,209.21,209.48,209.21,209.26,1301.0,206.0715,206.3375,206.0715,206.1208,1301.0
2023-05-18 14:30:00,209.5,209.78,209.46,209.62,1351.0,206.3572,206.633,206.3178,206.4754,1351.0
2023-05-18 14:35:00,209.76,209.79,209.6,209.79,1102.0,206.6133,206.6428,206.4557,206.6428,1102.0
2023-05-18 14:40:00,209.82,209.82,209.55,209.56,2261.0,206.6724,206.6724,206.4064,206.4163,2261.0
2023-05-18 14:45:00,209.62,209.91,209.62,209.91,1334.0,206.4754,206.761,206.4754,206.761,1334.0
2023-05-18 14:50:00,209.98,210.05,209.84,209.84,1936.0,206.83,206.8989,206.6921,206.6921,1936.0
2023-05-18 14:55:00,209.83,209.95,209.78,209.84,1000.0,206.6822,206.8004,206.633,206.6921,1000.0
2023-05-18 15:00:00,209.87,209.99,209.71,209.72,1533.0,206.7216,206.8398,206.564,206.5739,1533.0
2023-05-18 15:05:00,209.62,209.76,209.58,209.72,1525.0,206.4754,206.6133,206.436,206.5739,1525.0
2023-05-18 15:10:00,209.8,210.02,209.8,209.93,4223.0,206.6527,206.8694,206.6527,206.7807,4223.0
2023-05-18 15:15:00,210.02,210.31,210.02,210.31,3021.0,206.8694,207.155,206.8694,207.155,3021.0
2023-05-18 15:20:00,210.33,210.36,210.16,210.17,9816.0,207.1747,207.2043,207.0073,207.0171,9816.0
2023-05-18 15:25:00,210.15,210.23,209.86,209.97,5612.0,206.9974,207.0762,206.7118,206.8201,5612.0
2023-05-18 15:30:00,209.95,209.98,209.58,209.94,9428.0,206.8004,206.83,206.436,206.7906,9428.0
2023-05-18 15:35:00,210.0,210.23,209.99,210.0,5082.0,206.8497,207.0762,206.8398,206.8497,5082.0
2023-05-18 15:40:00,210.0,210.75,209.99,210.74,6739.0,206.8497,207.5884,206.8398,207.5786,6739.0
2023-05-18 15:45:00,210.83,210.9,210.55,210.65,8966.0,207.6672,207.7362,207.3914,207.4899,8966.0
2023-05-18 15:50:00,210.77,211.07,210.62,210.63,27139.0,207.6081,207.9036,207.4604,207.4702,27139.0
2023-05-18 15:55:00,210.66,210.73,210.23,210.36,49877.0,207.4998,207.5687,207.0762,207.2043,49877.0
2023-05-19 09:30:00,211.67,212.46,211.59,212.01,17777.0,208.4946,209.2728,208.4158,208.8295,17777.0
2023-05-19 09:35:00,212.29,212.61,211.63,212.57,2405.0,209.1053,209.4205,208.4552,209.3811,2405.0
2023-05-19 09:40:00,212.33,212.33,211.41,211.52,1857.0,209.1447,209.1447,208.2385,208.3469,1857.0
2023-05-19 09:45:00,211.43,211.62,210.72,211.27,1800.0,208.2582,208.4454,207.5589,208.1006,1800.0
2023-05-19 09:50:00,211.23,211.98,211.23,211.98,1172.0,208.0612,208.8,208.0612,208.8,1172.0
2023-05-19 09:55:00,211.67,211.67,211.26,211.52,703.0,208.4946,208.4946,208.0908,208.3469,703.0
2023-05-19 10:00:00,211.27,211.27,210.68,211.07,3627.0,208.1006,208.1006,207.5195,207.9036,3627.0
2023-05-19 10:05:00,211.08,211.34,210.92,211.34,1300.0,207.9135,208.1696,207.7559,208.1696,1300.0
2023-05-19 10:10:00,211.29,211.38,211.09,211.27,2554.0,208.1203,208.209,207.9233,208.1006,2554.0
2023-05-19 10:15:00,211.48,211.48,211.33,211.34,354.0,208.3075,208.3075,208.1597,208.1696,354.0
2023-05-19 10:20:00,211.6,212.13,211.6,212.13,1800.0,208.4257,208.9477,208.4257,208.9477,1800.0
2023-05-19 10:25:00,212.13,212.55,212.13,212.55,7383.0,208.9477,209.3614,208.9477,209.3614,7383.0
2023-05-19 10:30:00,212.72,213.28,212.65,213.22,14630.0,209.5289,210.0805,209.4599,210.0214,14630.0
2023-05-19 10:35:00,213.16,213.22,212.21,212.5,15989.0,209.9623,210.0214,209.0265,209.3122,15989.0
2023-05-19 10:40:00,212.63,212.64,212.36,212.5,1731.0,209.4402,209.4501,209.1743,209.3122,1731.0
2023-05-19 10:45:00,212.12,212.37,211.85,212.3,1154.0,208.9379,209.1841,208.6719,209.1152,1154.0
2023-05-19 10:50:00,212.32,212.35,212.23,212.29,3896.0,209.1349,209.1644,209.0462,209.1053,3896.0
2023-05-19 10:55:00,212.29,212.29,211.86,211.86,2300.0,209.1053,209.1053,208.6818,208.6818,2300.0
2023-05-19 11:00:00,211.98,212.01,211.5,211.51,4134.0,208.8,208.8295,208.3272,208.337,4134.0
2023-05-19 11:05:00,211.5,211.5,211.09,211.09,1107.0,208.3272,208.3272,207.9233,207.9233,1107.0
2023-05-19 11:10:00,211.01,211.11,210.42,210.42,1700.0,207.8445,207.943,207.2634,207.2634,1700.0
2023-05-19 11:15:00,210.5,210.5,209.93,210.26,4418.0,207.3422,207.3422,206.7807,207.1058,4418.0
2023-05-19 11:20:00,210.3,210.54,210.04,210.17,1434.0,207.1452,207.3816,206.8891,207.0171,1434.0
2023-05-19 11:25:00,210.26,210.3,209.7,209.71,1464.0,207.1058,207.1452,206.5542,206.564,1464.0
2023-05-19 11:30:00,209.81,209.99,209.8,209.95,950.0,206.6625,206.8398,206.6527,206.8004,950.0
2023-05-19 11:35:00,209.76,209.91,209.3,209.3,900.0,206.6133,206.761,206.1602,206.1602,900.0
2023-05-19 11:40:00,209.3,209.84,209.13,209.69,1660.0,206.1602,206.6921,205.9927,206.5443,1660.0
2023-05-19 11:45:00,209.98,210.48,209.87,210.48,910.0,206.83,207.3225,206.7216,207.3225,910.0
2023-05-19 11:50:00,210.46,210.66,210.23,210.23,2392.0,207.3028,207.4998,207.0762,207.0762,2392.0
2023-05-19 11:55:00,210.18,210.82,210.18,210.24,2378.0,207.027,207.6574,207.027,207.0861,2378.0
2023-05-19 12:00:00,210.37,210.38,210.08,210.36,1338.0,207.2141,207.224,206.9285,207.2043,1338.0
2023-05-19 12:05:00,210.48,210.52,209.94,209.94,2040.0,207.3225,207.3619,206.7906,206.7906,2040.0
2023-05-19 12:10:00,210.09,210.26,210.09,210.24,575.0,206.9383,207.1058,206.9383,207.0861,575.0
2023-05-19 12:15:00,209.86,210.37,209.82,210.27,1118.0,206.7118,207.2141,206.6724,207.1156,1118.0
2023-05-19 12:20:00,210.38,210.45,210.38,210.43,300.0,207.224,207.2929,207.224,207.2732,300.0
2023-05-19 12:25:00,210.15,210.25,210.05,210.25,1049.0,206.9974,207.0959,206.8989,207.0959,1049.0
2023-05-19 12:30:00,210.13,210.13,209.78,209.78,803.0,206.9777,206.9777,206.633,206.633,803.0
2023-05-19 12:35:00,209.68,210.19,209.66,210.02,3475.0,206.5345,207.0368,206.5148,206.8694,3475.0
2023-05-19 12:40:00,209.83,210.05,209.81,210.02,1600.0,206.6822,206.8989,206.6625,206.8694,1600.0
2023-05-19 12:45:00,210.11,210.3,210.11,210.3,1201.0,206.958,207.1452,206.958,207.1452,1201.0
2023-05-19 12:50:00,210.25,210.61,210.25,210.61,1340.0,207.0959,207.4505,207.0959,207.4505,1340.0
2023-05-19 12:55:00,210.58,210.58,210.21,210.21,1300.0,207.421,207.421,207.0565,207.0565,1300.0
2023-05-19 13:00:00,210.47,210.6,210.31,210.6,1953.0,207.3126,207.4407,207.155,207.4407,1953.0
2023-05-19 13:05:00,210.4,210.71,210.4,210.5,2125.0,207.2437,207.549,207.2437,207.3422,2125.0
2023-05-19 13:10:00,210.34,210.48,210.34,210.35,400.0,207.1846,207.3225,207.1846,207.1944,400.0
2023-05-19 13:15:00,210.47,210.48,210.39,210.42,775.0,207.3126,207.3225,207.2338,207.2634,775.0
2023-05-19 13:20:00,210.36,210.36,210.11,210.12,1700.0,207.2043,207.2043,206.958,206.9679,1700.0
2023-05-19 13:25:00,210.13,210.32,210.1,210.2,3194.0,206.9777,207.1649,206.9482,207.0467,3194.0
2023-05-19 13:30:00,210.21,210.33,210.16,210.27,1782.0,207.0565,207.1747,207.0073,207.1156,1782.0
2023-05-19 13:35:00,210.0,210.19,209.94,210.19,958.0,206.8497,207.0368,206.7906,207.0368,958.0
2023-05-19 13:40:00,210.18,210.18,209.89,209.98,1500.0,207.027,207.027,206.7413,206.83,1500.0
2023-05-19 13:45:00,209.86,210.01,209.69,209.8,1601.0,206.7118,206.8595,206.5443,206.6527,1601.0
2023-05-19 13:50:00,209.68,209.93,209.65,209.93,1381.0,206.5345,206.7807,206.5049,206.7807,1381.0
2023-05-19 13:55:00,209.88,209.89,209.67,209.68,1903.0,206.7315,206.7413,206.5246,206.5345,1903.0
2023-05-19 14:00:00,209.56,209.72,209.46,209.53,3321.0,206.4163,206.5739,206.3178,206.3867,3321.0
2023-05-19 14:05:00,209.63,209.8,209.6,209.6,2699.0,206.4852,206.6527,206.4557,206.4557,2699.0
2023-05-19 14:10:00,209.63,209.97,209.62,209.97,4683.0,206.4852,206.8201,206.4754,206.8201,4683.0
2023-05-19 14:15:00,209.79,209.95,209.55,209.95,2016.0,206.6428,206.8004,206.4064,206.8004,2016.0
2023-05-19 14:20:00,210.07,210.17,210.01,210.14,1000.0,206.9186,207.0171,206.8595,206.9876,1000.0
2023-05-19 14:25:00,210.13,210.14,209.82,209.82,1671.0,206.9777,206.9876,206.6724,206.6724,1671.0
2023-05-19 14:30:00,209.62,209.93,209.58,209.81,1770.0,206.4754,206.7807,206.436,206.6625,1770.0
2023-05-19 14:35:00,209.88,210.01,209.78,209.78,2451.0,206.7315,206.8595,206.633,206.633,2451.0
2023-05-19 14:40:00,209.82,209.82,209.64,209.64,700.0,206.6724,206.6724,206.4951,206.4951,700.0
2023-05-19 14:45:00,209.65,209.78,209.47,209.47,2733.0,206.5049,206.633,206.3276,206.3276,2733.0
2023-05-19 14:50:00,209.56,209.92,209.56,209.92,1683.0,206.4163,206.7709,206.4163,206.7709,1683.0
2023-05-19 14:55:00,209.99,210.26,209.98,210.26,1300.0,206.8398,207.1058,206.83,207.1058,1300.0
2023-05-19 15:00:00,210.28,210.31,210.09,210.09,1700.0,207.1255,207.155,206.9383,206.9383,1700.0
2023-05-19 15:05:00,210.13,210.16,209.85,209.96,2179.0,206.9777,207.0073,206.7019,206.8103,2179.0
2023-05-19 15:10:00,210.02,210.31,210.02,210.25,2118.0,206.8694,207.155,206.8694,207.0959,2118.0
2023-05-19 15:15:00,210.34,210.4,210.24,210.24,1545.0,207.1846,207.2437,207.0861,207.0861,1545.0
2023-05-19 15:20:00,210.05,210.24,209.89,210.24,2329.0,206.8989,207.0861,206.7413,207.0861,2329.0
2023-05-19 15:25:00,210.18,210.21,209.87,209.98,3117.0,207.027,207.0565,206.7216,206.83,3117.0
2023-05-19 15:30:00,210.1,210.11,209.97,210.02,2678.0,206.9482,206.958,206.8201,206.8694,2678.0
2023-05-19 15:35:00,210.02,210.17,209.98,210.09,4662.0,206.8694,207.0171,206.83,206.9383,4662.0
2023-05-19 15:40:00,210.11,210.34,210.09,210.28,2600.0,206.958,207.1846,206.9383,207.1255,2600.0
2023-05-19 15:45:00,210.28,210.35,210.09,210.12,5339.0,207.1255,207.1944,206.9383,206.9679,5339.0
2023-05-19 15:50:00,210.04,210.31,209.88,210.29,9132.0,206.8891,207.155,206.7315,207.1353,9132.0
2023-05-19 15:55:00,210.31,210.53,210.08,210.12,26576.0,207.155,207.3717,206.9285,206.9679,26576.0
2023-05-22 09:30:00,209.72,209.72,208.94,209.08,3467.0,206.5739,206.5739,205.8056,205.9435,3467.0
2023-05-22 09:35:00,209.55,210.13,209.55,209.99,1375.0,206.4064,206.9777,206.4064,206.8398,1375.0
2023-05-22 09:40:00,209.91,210.22,209.91,210.22,200.0,206.761,207.0664,206.761,207.0664,200.0
2023-05-22 09:45:00,209.55,210.13,209.39,210.13,600.0,206.4064,206.9777,206.2488,206.9777,600.0
2023-05-22 09:50:00,210.09,210.09,209.86,209.88,1500.0,206.9383,206.9383,206.7118,206.7315,1500.0
2023-05-22 09:55:00,209.78,211.0,209.78,211.0,189300.0,206.633,207.8347,206.633,207.8347,189300.0
2023-05-22 10:00:00,210.92,211.73,210.92,211.42,1878.0,207.7559,208.5537,207.7559,208.2484,1878.0
2023-05-22 10:05:00,211.23,211.43,211.04,211.31,6328.0,208.0612,208.2582,207.8741,208.14,6328.0
2023-05-22 10:10:00,211.31,212.52,211.3,212.51,3163.0,208.14,209.3319,208.1302,209.322,3163.0
2023-05-22 10:15:00,212.62,212.68,212.2,212.33,600.0,209.4304,209.4895,209.0167,209.1447,600.0
2023-05-22 10:20:00,212.36,212.36,211.88,212.26,1500.0,209.1743,209.1743,208.7015,209.0758,1500.0
2023-05-22 10:25:00,212.23,212.45,212.04,212.23,17609.0,209.0462,209.2629,208.8591,209.0462,17609.0
2023-05-22 10:30:00,212.47,212.47,212.13,212.23,925.0,209.2826,209.2826,208.9477,209.0462,925.0
2023-05-22 10:35:00,212.35,212.67,212.3,212.36,2030.0,209.1644,209.4796,209.1152,209.1743,2030.0
2023-05-22 10:40:00,212.4,212.57,212.19,212.19,800.0,209.2137,209.3811,209.0068,209.0068,800.0
2023-05-22 10:45:00,212.06,212.33,212.06,212.22,700.0,208.8788,209.1447,208.8788,209.0364,700.0
2023-05-22 10:50:00,212.32,212.35,212.17,212.25,1708.0,209.1349,209.1644,208.9871,209.0659,1708.0
2023-05-22 10:55:00,212.17,212.94,212.17,212.94,2594.0,208.9871,209.7456,208.9871,209.7456,2594.0
2023-05-22 11:00:00,213.01,213.09,213.01,213.03,312.0,209.8145,209.8933,209.8145,209.8342,312.0
2023-05-22 11:05:00,213.02,213.24,213.02,213.12,970.0,209.8244,210.0411,209.8244,209.9229,970.0
2023-05-22 11:10:00,213.22,213.23,213.09,213.09,748.0,210.0214,210.0312,209.8933,209.8933,748.0
2023-05-22 11:15:00,213.19,213.43,213.18,213.43,1204.0,209.9918,210.2282,209.982,210.2282,1204.0
2023-05-22 11:20:00,213.38,213.49,213.26,213.46,2182.0,210.179,210.2873,210.0608,210.2578,2182.0
2023-05-22 11:25:00,213.44,213.55,213.44,213.55,924.0,210.2381,210.3464,210.2381,210.3464,924.0
2023-05-22 11:30:00,213.65,213.9,213.65,213.9,1060.0,210.4449,210.6912,210.4449,210.6912,1060.0
2023-05-22 11:35:00,213.8,213.85,213.62,213.62,3027.0,210.5927,210.6419,210.4154,210.4154,3027.0
2023-05-22 11:40:00,213.61,213.61,213.37,213.38,648.0,210.4055,210.4055,210.1691,210.179,648.0
2023-05-22 11:45:00,213.36,213.71,213.34,213.64,2986.0,210.1593,210.504,210.1396,210.4351,2986.0
2023-05-22 11:50:00,213.82,213.95,213.77,213.89,1199.0,210.6124,210.7404,210.5631,210.6813,1199.0
2023-05-22 11:55:00,214.05,214.55,213.98,214.44,2236.0,210.8389,211.3314,210.77,211.2231,2236.0
2023-05-22 12:00:00,214.49,214.62,214.46,214.62,900.0,211.2723,211.4004,211.2428,211.4004,900.0
2023-05-22 12:05:00,214.51,214.52,214.43,214.52,718.0,211.292,211.3019,211.2132,211.3019,718.0
2023-05-22 12:10:00,214.58,214.61,214.49,214.61,600.0,211.361,211.3905,211.2723,211.3905,600.0
2023-05-22 12:15:00,214.48,214.61,214.38,214.5,1579.0,211.2625,211.3905,211.164,211.2822,1579.0
2023-05-22 12:20:00,214.47,214.49,214.28,214.28,4506.0,211.2526,211.2723,211.0655,211.0655,4506.0
2023-05-22 12:25:00,214.42,214.48,214.33,214.48,1347.0,211.2034,211.2625,211.1147,211.2625,1347.0
2023-05-22 12:30:00,214.45,214.58,214.24,214.45,2760.0,211.2329,211.361,211.0261,211.2329,2760.0
2023-05-22 12:35:00,214.33,214.55,214.32,214.43,1886.0,211.1147,211.3314,211.1049,211.2132,1886.0
2023-05-22 12:40:00,214.32,214.45,214.28,214.28,1000.0,211.1049,211.2329,211.0655,211.0655,1000.0
2023-05-22 12:45:00,214.34,214.48,214.33,214.37,2531.0,211.1246,211.2625,211.1147,211.1541,2531.0
2023-05-22 12:50:00,214.42,214.5,214.37,214.48,1481.0,211.2034,211.2822,211.1541,211.2625,1481.0
2023-05-22 12:55:00,214.51,214.66,214.51,214.66,981.0,211.292,211.4398,211.292,211.4398,981.0
2023-05-22 13:00:00,214.6,214.62,214.51,214.57,1100.0,211.3807,211.4004,211.292,211.3511,1100.0
2023-05-22 13:05:00,214.59,214.76,214.59,214.69,1420.0,211.3708,211.5383,211.3708,211.4693,1420.0
2023-05-22 13:10:00,214.87,214.89,214.45,214.55,3799.0,211.6466,211.6663,211.2329,211.3314,3799.0
2023-05-22 13:15:00,214.36,214.54,214.16,214.53,1044.0,211.1443,211.3216,210.9473,211.3117,1044.0
2023-05-22 13:20:00,214.72,214.77,214.53,214.54,1700.0,211.4989,211.5481,211.3117,211.3216,1700.0
2023-05-22 13:25:00,214.66,214.7,214.54,214.54,1017.0,211.4398,211.4792,211.3216,211.3216,1017.0
2023-05-22 13:30:00,214.53,214.92,214.52,214.89,1815.0,211.3117,211.6959,211.3019,211.6663,1815.0
2023-05-22 13:35:00,214.89,215.31,214.89,215.31,1946.0,211.6663,212.08,211.6663,212.08,1946.0
2023-05-22 13:40:00,215.32,215.52,215.32,215.52,1000.0,212.0899,212.2869,212.0899,212.2869,1000.0
2023-05-22 13:45:00,215.63,215.81,215.59,215.6,2569.0,212.3952,212.5725,212.3558,212.3657,2569.0
2023-05-22 13:50:00,215.71,215.85,215.44,215.54,3609.0,212.474,212.6119,212.2081,212.3066,3609.0
2023-05-22 13:55:00,215.41,215.81,215.41,215.77,9490.0,212.1785,212.5725,212.1785,212.5331,9490.0
2023-05-22 14:00:00,215.7,215.87,215.7,215.78,1306.0,212.4642,212.6316,212.4642,212.543,1306.0
2023-05-22 14:05:00,215.73,215.84,215.57,215.83,4101.0,212.4937,212.6021,212.3361,212.5922,4101.0
2023-05-22 14:10:00,215.88,215.88,215.78,215.85,600.0,212.6415,212.6415,212.543,212.6119,600.0
2023-05-22 14:15:00,215.78,215.87,215.76,215.8,1959.0,212.543,212.6316,212.5233,212.5627,1959.0
2023-05-22 14:20:00,215.86,216.06,215.81,215.89,3860.0,212.6218,212.8188,212.5725,212.6513,3860.0
2023-05-22 14:25:00,215.89,216.24,215.89,216.24,1700.0,212.6513,212.9961,212.6513,212.9961,1700.0
2023-05-22 14:30:00,216.28,216.28,215.78,215.82,52609.0,213.0355,213.0355,212.543,212.5824,52609.0
2023-05-22 14:35:00,215.78,215.89,215.71,215.85,3880.0,212.543,212.6513,212.474,212.6119,3880.0
2023-05-22 14:40:00,215.75,216.04,215.75,216.04,2636.0,212.5134,212.7991,212.5134,212.7991,2636.0
2023-05-22 14:45:00,216.1,216.38,216.1,216.38,1549.0,212.8582,213.134,212.8582,213.134,1549.0
2023-05-22 14:50:00,216.64,216.75,216.64,216.72,1654.0,213.3901,213.4984,213.3901,213.4689,1654.0
2023-05-22 14:55:00,216.59,216.71,216.38,216.68,3218.0,213.3408,213.459,213.134,213.4295,3218.0
2023-05-22 15:00:00,216.7,216.78,216.52,216.52,3953.0,213.4492,213.528,213.2719,213.2719,3953.0
2023-05-22 15:05:00,216.48,216.6,216.45,216.53,1335.0,213.2325,213.3507,213.2029,213.2817,1335.0
2023-05-22 15:10:00,216.48,216.58,216.36,216.54,3067.0,213.2325,213.331,213.1143,213.2916,3067.0
2023-05-22 15:15:00,216.57,216.59,215.78,215.89,8901.0,213.3211,213.3408,212.543,212.6513,8901.0
2023-05-22 15:20:00,215.86,215.9,215.58,215.64,6280.0,212.6218,212.6612,212.346,212.4051,6280.0
2023-05-22 15:25:00,215.67,215.74,215.4,215.53,8787.0,212.4346,212.5036,212.1687,212.2967,8787.0
2023-05-22 15:30:00,215.53,215.66,215.51,215.63,8156.0,212.2967,212.4248,212.277,212.3952,8156.0
2023-05-22 15:35:00,215.63,215.64,215.34,215.59,13316.0,212.3952,212.4051,212.1096,212.3558,13316.0
2023-05-22 15:40:00,215.52,215.66,215.35,215.66,10094.0,212.2869,212.4248,212.1194,212.4248,10094.0
2023-05-22 15:45:00,215.64,215.85,215.57,215.57,13668.0,212.4051,212.6119,212.3361,212.3361,13668.0
2023-05-22 15:50:00,215.58,215.61,215.26,215.42,22598.0,212.346,212.3755,212.0308,212.1884,22598.0
2023-05-22 15:55:00,215.36,215.4,214.98,215.31,52771.0,212.1293,212.1687,211.755,212.08,52771.0
2023-05-23 09:30:00,213.6,213.6,213.6,213.6,2113.0,210.3957,210.3957,210.3957,210.3957,2113.0
2023-05-23 09:35:00,213.02,213.28,212.98,212.98,400.0,209.8244,210.0805,209.785,209.785,400.0
2023-05-23 09:40:00,213.57,213.61,213.31,213.43,832.0,210.3661,210.4055,210.11,210.2282,832.0
2023-05-23 09:45:00,213.42,213.7,213.05,213.16,1621.0,210.2184,210.4942,209.8539,209.9623,1621.0
2023-05-23 09:50:00,213.15,213.45,213.1,213.42,2876.0,209.9524,210.2479,209.9032,210.2184,2876.0
2023-05-23 09:55:00,213.59,213.71,213.39,213.41,3949.0,210.3858,210.504,210.1888,210.2085,3949.0
2023-05-23 10:00:00,213.73,214.25,213.53,213.73,10697.0,210.5237,211.0359,210.3267,210.5237,10697.0
2023-05-23 10:05:00,213.6,213.77,213.39,213.74,4518.0,210.3957,210.5631,210.1888,210.5336,4518.0
2023-05-23 10:10:00,213.93,213.93,213.54,213.55,3510.0,210.7207,210.7207,210.3366,210.3464,3510.0
2023-05-23 10:15:00,213.54,214.3,213.54,214.3,15362.0,210.3366,211.0852,210.3366,211.0852,15362.0
2023-05-23 10:20:00,214.36,214.43,214.11,214.27,6709.0,211.1443,211.2132,210.898,211.0556,6709.0
2023-05-23 10:25:00,214.41,214.41,214.11,214.2,2702.0,211.1935,211.1935,210.898,210.9867,2702.0
2023-05-23 10:30:00,214.28,214.43,214.06,214.06,7820.0,211.0655,211.2132,210.8488,210.8488,7820.0
2023-05-23 10:35:00,214.17,214.18,214.03,214.09,8956.0,210.9571,210.967,210.8192,210.8783,8956.0
2023-05-23 10:40:00,214.09,214.1,213.86,214.02,7083.0,210.8783,210.8882,210.6518,210.8094,7083.0
2023-05-23 10:45:00,213.99,214.08,213.88,214.08,2523.0,210.7798,210.8685,210.6715,210.8685,2523.0
2023-05-23 10:50:00,214.01,214.01,213.74,213.9,3724.0,210.7995,210.7995,210.5336,210.6912,3724.0
2023-05-23 10:55:00,213.78,213.83,213.65,213.82,2289.0,210.573,210.6222,210.4449,210.6124,2289.0
2023-05-23 11:00:00,213.75,213.76,213.58,213.7,5915.0,210.5434,210.5533,210.376,210.4942,5915.0
2023-05-23 11:05:00,213.7,214.08,213.7,214.08,1905.0,210.4942,210.8685,210.4942,210.8685,1905.0
2023-05-23 11:10:00,214.07,214.07,213.77,213.88,1786.0,210.8586,210.8586,210.5631,210.6715,1786.0
2023-05-23 11:15:00,213.84,213.84,213.36,213.38,1710.0,210.6321,210.6321,210.1593,210.179,1710.0
2023-05-23 11:20:00,213.36,213.61,213.32,213.52,2088.0,210.1593,210.4055,210.1199,210.3169,2088.0
2023-05-23 11:25:00,213.68,213.68,213.59,213.59,438.0,210.4745,210.4745,210.3858,210.3858,438.0
2023-05-23 11:30:00,213.72,213.91,213.67,213.77,3231.0,210.5139,210.701,210.4646,210.5631,3231.0
2023-05-23 11:35:00,213.75,213.79,213.55,213.62,3077.0,210.5434,210.5828,210.3464,210.4154,3077.0
2023-05-23 11:40:00,213.64,213.64,213.6,213.6,200.0,210.4351,210.4351,210.3957,210.3957,200.0
2023-05-23 11:45:00,213.5,213.5,213.17,213.17,2419.0,210.2972,210.2972,209.9721,209.9721,2419.0
2023-05-23 11:50:00,213.26,213.4,213.26,213.3,1505.0,210.0608,210.1987,210.0608,210.1002,1505.0
2023-05-23 11:55:00,213.21,213.35,213.21,213.24,1679.0,210.0115,210.1494,210.0115,210.0411,1679.0
2023-05-23 12:00:00,213.35,213.46,213.13,213.13,2021.0,210.1494,210.2578,209.9327,209.9327,2021.0
2023-05-23 12:05:00,213.21,213.21,212.93,213.02,1898.0,210.0115,210.0115,209.7357,209.8244,1898.0
2023-05-23 12:10:00,212.96,213.17,212.95,213.17,904.0,209.7653,209.9721,209.7554,209.9721,904.0
2023-05-23 12:15:00,213.18,213.18,212.65,212.66,2008.0,209.982,209.982,209.4599,209.4698,2008.0
2023-05-23 12:20:00,212.77,212.8,212.62,212.74,1130.0,209.5781,209.6077,209.4304,209.5486,1130.0
2023-05-23 12:25:00,212.79,212.79,212.38,212.63,1720.0,209.5978,209.5978,209.194,209.4402,1720.0
2023-05-23 12:30:00,212.55,212.82,212.54,212.62,1734.0,209.3614,209.6274,209.3516,209.4304,1734.0
2023-05-23 12:35:00,212.55,212.65,212.11,212.11,3093.0,209.3614,209.4599,208.928,208.928,3093.0
2023-05-23 12:40:00,212.27,212.43,212.15,212.17,2499.0,209.0856,209.2432,208.9674,208.9871,2499.0
2023-05-23 12:45:00,212.3,212.65,212.12,212.5,3316.0,209.1152,209.4599,208.9379,209.3122,3316.0
2023-05-23 12:50:00,212.36,212.54,212.36,212.37,1400.0,209.1743,209.3516,209.1743,209.1841,1400.0
2023-05-23 12:55:00,212.26,212.51,212.26,212.41,1850.0,209.0758,209.322,209.0758,209.2235,1850.0
2023-05-23 13:00:00,212.31,212.38,211.79,211.92,5881.0,209.125,209.194,208.6128,208.7409,5881.0
2023-05-23 13:05:00,211.75,211.91,211.48,211.89,13451.0,208.5734,208.731,208.3075,208.7113,13451.0
2023-05-23 13:10:00,212.08,212.08,211.74,211.81,700.0,208.8985,208.8985,208.5636,208.6325,700.0
2023-05-23 13:15:00,211.79,212.24,211.79,212.24,901.0,208.6128,209.0561,208.6128,209.0561,901.0
2023-05-23 13:20:00,212.38,212.45,211.91,212.03,2215.0,209.194,209.2629,208.731,208.8492,2215.0
2023-05-23 13:25:00,211.75,211.77,211.14,211.14,900.0,208.5734,208.5931,207.9726,207.9726,900.0
2023-05-23 13:30:00,211.14,211.14,210.62,210.62,2100.0,207.9726,207.9726,207.4604,207.4604,2100.0
2023-05-23 13:35:00,210.87,211.14,210.77,211.01,2101.0,207.7066,207.9726,207.6081,207.8445,2101.0
2023-05-23 13:40:00,210.78,211.0,210.78,210.8,1701.0,207.618,207.8347,207.618,207.6377,1701.0
2023-05-23 13:45:00,210.99,211.12,210.85,210.85,1011.0,207.8248,207.9529,207.6869,207.6869,1011.0
2023-05-23 13:50:00,210.66,210.77,210.6,210.66,700.0,207.4998,207.6081,207.4407,207.4998,700.0
2023-05-23 13:55:00,210.85,211.12,210.76,211.12,1120.0,207.6869,207.9529,207.5983,207.9529,1120.0
2023-05-23 14:00:00,211.04,211.29,211.01,211.29,1276.0,207.8741,208.1203,207.8445,208.1203,1276.0
2023-05-23 14:05:00,211.38,211.49,211.01,211.01,1800.0,208.209,208.3173,207.8445,207.8445,1800.0
2023-05-23 14:10:00,211.04,211.19,210.78,210.9,2523.0,207.8741,208.0218,207.618,207.7362,2523.0
2023-05-23 14:15:00,210.91,210.91,210.68,210.68,700.0,207.746,207.746,207.5195,207.5195,700.0
2023-05-23 14:20:00,210.59,210.67,210.13,210.23,911.0,207.4308,207.5096,206.9777,207.0762,911.0
2023-05-23 14:25:00,210.02,210.28,209.86,209.86,3191.0,206.8694,207.1255,206.7118,206.7118,3191.0
2023-05-23 14:30:00,210.0,210.13,209.96,209.96,1003.0,206.8497,206.9777,206.8103,206.8103,1003.0
2023-05-23 14:35:00,209.89,209.89,209.46,209.46,543.0,206.7413,206.7413,206.3178,206.3178,543.0
2023-05-23 14:40:00,209.57,209.79,209.48,209.63,1231.0,206.4261,206.6428,206.3375,206.4852,1231.0
2023-05-23 14:45:00,209.7,209.88,209.48,209.55,1568.0,206.5542,206.7315,206.3375,206.4064,1568.0
2023-05-23 14:50:00,209.72,209.95,209.71,209.93,2569.0,206.5739,206.8004,206.564,206.7807,2569.0
2023-05-23 14:55:00,209.96,210.07,209.82,209.96,1859.0,206.8103,206.9186,206.6724,206.8103,1859.0
2023-05-23 15:00:00,209.93,209.94,209.57,209.57,1234.0,206.7807,206.7906,206.4261,206.4261,1234.0
2023-05-23 15:05:00,209.71,209.84,209.45,209.62,2312.0,206.564,206.6921,206.3079,206.4754,2312.0
2023-05-23 15:10:00,209.69,209.87,209.68,209.87,1806.0,206.5443,206.7216,206.5345,206.7216,1806.0
2023-05-23 15:15:00,209.83,209.83,209.2,209.23,3193.0,206.6822,206.6822,206.0617,206.0912,3193.0
2023-05-23 15:20:00,209.21,209.61,209.21,209.61,3100.0,206.0715,206.4655,206.0715,206.4655,3100.0
2023-05-23 15:25:00,209.68,209.71,209.46,209.56,3480.0,206.5345,206.564,206.3178,206.4163,3480.0
2023-05-23 15:30:00,209.57,209.72,209.48,209.71,1900.0,206.4261,206.5739,206.3375,206.564,1900.0
2023-05-23 15:35:00,209.7,209.8,209.57,209.61,4118.0,206.5542,206.6527,206.4261,206.4655,4118.0
2023-05-23 15:40:00,209.68,210.03,209.59,209.92,19002.0,206.5345,206.8792,206.4458,206.7709,19002.0
2023-05-23 15:45:00,209.89,210.26,209.88,210.25,12096.0,206.7413,207.1058,206.7315,207.0959,12096.0
2023-05-23 15:50:00,210.22,210.54,210.11,210.12,30556.0,207.0664,207.3816,206.958,206.9679,30556.0
2023-05-23 15:55:00,210.08,210.39,209.9,210.06,26584.0,206.9285,207.2338,206.7512,206.9088,26584.0
2023-05-24 09:30:00,208.65,208.65,208.07,208.36,5198.0,205.9058,205.9058,205.3334,205.6196,5198.0
2023-05-24 09:35:00,207.96,208.04,207.61,208.04,1405.0,205.2248,205.3038,204.8794,205.3038,1405.0
2023-05-24 09:40:00,208.22,208.22,207.28,207.43,1746.0,205.4814,205.4814,204.5538,204.7018,1746.0
2023-05-24 09:45:00,207.41,207.55,207.33,207.55,1852.0,204.6821,204.8202,204.6031,204.8202,1852.0
2023-05-24 09:50:00,207.68,207.74,207.39,207.73,1560.0,204.9485,205.0077,204.6623,204.9979,1560.0
2023-05-24 09:55:00,207.8,207.9,207.71,207.72,1518.0,205.0669,205.1656,204.9781,204.988,1518.0
2023-05-24 10:00:00,207.77,207.86,207.59,207.86,2048.0,205.0373,205.1261,204.8597,205.1261,2048.0
2023-05-24 10:05:00,207.56,207.56,207.29,207.38,2300.0,204.8301,204.8301,204.5636,204.6525,2300.0
2023-05-24 10:10:00,207.43,207.84,207.32,207.78,1733.0,204.7018,205.1064,204.5932,205.0472,1733.0
2023-05-24 10:15:00,207.63,207.79,207.63,207.74,559.0,204.8992,205.0571,204.8992,205.0077,559.0
2023-05-24 10:20:00,207.55,207.55,207.33,207.34,1380.0,204.8202,204.8202,204.6031,204.613,1380.0
2023-05-24 10:25:00,207.46,207.78,207.46,207.78,4403.0,204.7314,205.0472,204.7314,205.0472,4403.0
2023-05-24 10:30:00,207.93,208.04,207.83,207.83,404.0,205.1952,205.3038,205.0965,205.0965,404.0
2023-05-24 10:35:00,207.94,208.23,207.87,208.23,1242.0,205.2051,205.4913,205.136,205.4913,1242.0
2023-05-24 10:40:00,208.14,208.33,207.9,208.32,2151.0,205.4025,205.59,205.1656,205.5801,2151.0
2023-05-24 10:45:00,208.34,208.47,207.94,207.95,1400.0,205.5998,205.7281,205.2051,205.215,1400.0
2023-05-24 10:50:00,208.06,208.06,207.75,207.76,700.0,205.3235,205.3235,205.0176,205.0275,700.0
2023-05-24 10:55:00,207.84,207.84,207.34,207.62,2482.0,205.1064,205.1064,204.613,204.8893,2482.0
2023-05-24 11:00:00,207.57,207.64,207.53,207.53,611.0,204.84,204.909,204.8005,204.8005,611.0
2023-05-24 11:05:00,207.6,207.6,207.45,207.51,800.0,204.8696,204.8696,204.7215,204.7807,800.0
2023-05-24 11:10:00,207.62,207.77,207.54,207.62,1939.0,204.8893,205.0373,204.8104,204.8893,1939.0
2023-05-24 11:15:00,207.48,207.62,207.4,207.62,400.0,204.7511,204.8893,204.6722,204.8893,400.0
2023-05-24 11:20:00,207.69,208.02,207.64,208.01,1771.0,204.9584,205.284,204.909,205.2742,1771.0
2023-05-24 11:25:00,208.28,208.28,208.03,208.03,696.0,205.5406,205.5406,205.2939,205.2939,696.0
2023-05-24 11:30:00,208.0,208.0,207.53,207.62,3129.0,205.2643,205.2643,204.8005,204.8893,3129.0
2023-05-24 11:35:00,207.52,207.55,207.32,207.34,2196.0,204.7906,204.8202,204.5932,204.613,2196.0
2023-05-24 11:40:00,207.34,207.51,207.19,207.33,5634.0,204.613,204.7807,204.465,204.6031,5634.0
2023-05-24 11:45:00,207.28,207.43,207.14,207.28,3944.0,204.5538,204.7018,204.4156,204.5538,3944.0
2023-05-24 11:50:00,207.52,207.52,207.42,207.46,1100.0,204.7906,204.7906,204.6919,204.7314,1100.0
2023-05-24 11:55:00,207.46,207.46,207.25,207.28,2816.0,204.7314,204.7314,204.5242,204.5538,2816.0
2023-05-24 12:00:00,207.43,207.76,207.43,207.63,2405.0,204.7018,205.0275,204.7018,204.8992,2405.0
2023-05-24 12:05:00,207.88,207.9,207.65,207.69,1212.0,205.1459,205.1656,204.9189,204.9584,1212.0
2023-05-24 12:10:00,207.7,207.7,207.45,207.45,700.0,204.9682,204.9682,204.7215,204.7215,700.0
2023-05-24 12:15:00,207.45,207.62,207.38,207.38,3729.0,204.7215,204.8893,204.6525,204.6525,3729.0
2023-05-24 12:20:00,207.34,207.4,207.16,207.31,2306.0,204.613,204.6722,204.4353,204.5834,2306.0
2023-05-24 12:25:00,207.41,207.56,207.39,207.45,2500.0,204.6821,204.8301,204.6623,204.7215,2500.0
2023-05-24 12:30:00,207.51,207.62,207.4,207.61,1257.0,204.7807,204.8893,204.6722,204.8794,1257.0
2023-05-24 12:35:00,207.68,207.68,207.37,207.52,1845.0,204.9485,204.9485,204.6426,204.7906,1845.0
2023-05-24 12:40:00,207.58,207.7,207.53,207.61,1502.0,204.8498,204.9682,204.8005,204.8794,1502.0
2023-05-24 12:45:00,207.53,207.53,207.39,207.4,950.0,204.8005,204.8005,204.6623,204.6722,950.0
2023-05-24 12:50:00,207.4,207.56,207.28,207.49,4004.0,204.6722,204.8301,204.5538,204.761,4004.0
2023-05-24 12:55:00,207.48,207.48,207.36,207.39,888.0,204.7511,204.7511,204.6327,204.6623,888.0
2023-05-24 13:00:00,207.38,207.49,207.25,207.36,3112.0,204.6525,204.761,204.5242,204.6327,3112.0
2023-05-24 13:05:00,207.36,207.42,207.28,207.42,3088.0,204.6327,204.6919,204.5538,204.6919,3088.0
2023-05-24 13:10:00,207.37,207.37,207.29,207.34,4300.0,204.6426,204.6426,204.5636,204.613,4300.0
2023-05-24 13:15:00,207.27,207.38,207.27,207.36,4351.0,204.5439,204.6525,204.5439,204.6327,4351.0
2023-05-24 13:20:00,207.41,207.55,207.38,207.45,2956.0,204.6821,204.8202,204.6525,204.7215,2956.0
2023-05-24 13:25:00,207.33,207.41,207.33,207.34,2300.0,204.6031,204.6821,204.6031,204.613,2300.0
2023-05-24 13:30:00,207.34,207.5,207.34,207.45,713.0,204.613,204.7709,204.613,204.7215,713.0
2023-05-24 13:35:00,207.5,207.55,207.35,207.36,10370.0,204.7709,204.8202,204.6228,204.6327,10370.0
2023-05-24 13:40:00,207.37,207.62,207.27,207.48,2994.0,204.6426,204.8893,204.5439,204.7511,2994.0
2023-05-24 13:45:00,207.5,207.61,207.33,207.41,3550.0,204.7709,204.8794,204.6031,204.6821,3550.0
2023-05-24 13:50:00,207.4,207.46,207.34,207.46,2134.0,204.6722,204.7314,204.613,204.7314,2134.0
2023-05-24 13:55:00,207.44,207.44,207.34,207.4,1849.0,204.7117,204.7117,204.613,204.6722,1849.0
2023-05-24 14:00:00,207.45,207.48,207.29,207.32,3918.0,204.7215,204.7511,204.5636,204.5932,3918.0
2023-05-24 14:05:00,207.45,207.49,207.32,207.37,1906.0,204.7215,204.761,204.5932,204.6426,1906.0
2023-05-24 14:10:00,207.37,207.39,207.25,207.39,3944.0,204.6426,204.6623,204.5242,204.6623,3944.0
2023-05-24 14:15:00,207.39,207.43,207.18,207.32,4721.0,204.6623,204.7018,204.4551,204.5932,4721.0
2023-05-24 14:20:00,207.26,207.35,207.19,207.34,5540.0,204.534,204.6228,204.465,204.613,5540.0
2023-05-24 14:25:00,207.34,207.42,207.25,207.28,5139.0,204.613,204.6919,204.5242,204.5538,5139.0
2023-05-24 14:30:00,207.31,207.38,207.23,207.32,2000.0,204.5834,204.6525,204.5044,204.5932,2000.0
2023-05-24 14:35:00,207.34,207.6,207.34,207.6,3132.0,204.613,204.8696,204.613,204.8696,3132.0
2023-05-24 14:40:00,207.52,207.53,207.39,207.5,2172.0,204.7906,204.8005,204.6623,204.7709,2172.0
2023-05-24 14:45:00,207.55,207.55,207.35,207.4,1806.0,204.8202,204.8202,204.6228,204.6722,1806.0
2023-05-24 14:50:00,207.4,207.46,207.18,207.35,5555.0,204.6722,204.7314,204.4551,204.6228,5555.0
2023-05-24 14:55:00,207.29,207.35,207.18,207.25,6157.0,204.5636,204.6228,204.4551,204.5242,6157.0
2023-05-24 15:00:00,207.28,207.3,207.2,207.27,2007.0,204.5538,204.5735,204.4748,204.5439,2007.0
2023-05-24 15:05:00,207.32,207.61,207.32,207.59,2317.0,204.5932,204.8794,204.5932,204.8597,2317.0
2023-05-24 15:10:00,207.59,207.71,207.58,207.6,2091.0,204.8597,204.9781,204.8498,204.8696,2091.0
2023-05-24 15:15:00,207.66,208.07,207.64,208.07,3859.0,204.9288,205.3334,204.909,205.3334,3859.0
2023-05-24 15:20:00,208.27,208.35,207.83,208.02,5551.0,205.5307,205.6097,205.0965,205.284,5551.0
2023-05-24 15:25:00,208.07,208.14,207.97,207.97,2117.0,205.3334,205.4025,205.2347,205.2347,2117.0
2023-05-24 15:30:00,208.01,208.37,208.01,208.04,3639.0,205.2742,205.6294,205.2742,205.3038,3639.0
2023-05-24 15:35:00,208.14,208.14,207.84,207.92,4876.0,205.4025,205.4025,205.1064,205.1854,4876.0
2023-05-24 15:40:00,207.96,208.04,207.68,207.68,7578.0,205.2248,205.3038,204.9485,204.9485,7578.0
2023-05-24 15:45:00,207.63,207.92,207.54,207.74,7594.0,204.8992,205.1854,204.8104,205.0077,7594.0
2023-05-24 15:50:00,207.53,207.83,207.38,207.8,15619.0,204.8005,205.0965,204.6525,205.0669,15619.0
2023-05-24 15:55:00,207.8,208.06,207.55,207.79,27372.0,205.0669,205.3235,204.8202,205.0571,27372.0
2023-05-25 09:30:00,208.15,208.15,207.22,207.37,6245.0,205.4123,205.4123,204.4946,204.6426,6245.0
2023-05-25 09:35:00,207.37,207.37,206.64,207.09,4964.0,204.6426,204.6426,203.9222,204.3663,4964.0
2023-05-25 09:40:00,207.08,207.53,206.74,207.16,16347.0,204.3564,204.8005,204.0209,204.4353,16347.0
2023-05-25 09:45:00,207.44,207.44,206.86,207.09,1672.0,204.7117,204.7117,204.1393,204.3663,1672.0
2023-05-25 09:50:00,207.09,207.09,206.75,206.76,1000.0,204.3663,204.3663,204.0307,204.0406,1000.0
2023-05-25 09:55:00,207.08,207.48,206.88,207.08,2464.0,204.3564,204.7511,204.159,204.3564,2464.0
2023-05-25 10:00:00,207.13,207.27,207.12,207.22,846.0,204.4057,204.5439,204.3959,204.4946,846.0
2023-05-25 10:05:00,207.32,207.48,207.24,207.28,4379.0,204.5932,204.7511,204.5143,204.5538,4379.0
2023-05-25 10:10:00,207.24,207.3,206.88,207.26,4261.0,204.5143,204.5735,204.159,204.534,4261.0
2023-05-25 10:15:00,207.26,207.36,207.13,207.13,1600.0,204.534,204.6327,204.4057,204.4057,1600.0
2023-05-25 10:20:00,207.0,207.0,206.71,206.95,479.0,204.2775,204.2775,203.9913,204.2281,479.0
2023-05-25 10:25:00,206.97,207.31,206.78,207.23,3540.0,204.2478,204.5834,204.0603,204.5044,3540.0
2023-05-25 10:30:00,207.15,207.29,207.05,207.14,1000.0,204.4255,204.5636,204.3268,204.4156,1000.0
2023-05-25 10:35:00,207.14,207.17,206.86,207.17,2300.0,204.4156,204.4452,204.1393,204.4452,2300.0
2023-05-25 10:40:00,207.29,207.37,207.02,207.18,2560.0,204.5636,204.6426,204.2972,204.4551,2560.0
2023-05-25 10:45:00,207.3,207.3,207.21,207.25,1041.0,204.5735,204.5735,204.4847,204.5242,1041.0
2023-05-25 10:50:00,207.14,207.14,206.8,206.8,2007.0,204.4156,204.4156,204.0801,204.0801,2007.0
2023-05-25 10:55:00,207.01,207.07,206.61,207.07,2703.0,204.2873,204.3465,203.8926,204.3465,2703.0
2023-05-25 11:00:00,207.02,207.05,206.97,206.98,1200.0,204.2972,204.3268,204.2478,204.2577,1200.0
2023-05-25 11:05:00,207.0,207.01,206.99,207.01,400.0,204.2775,204.2873,204.2676,204.2873,400.0
2023-05-25 11:10:00,206.99,207.19,206.9,207.08,2747.0,204.2676,204.465,204.1788,204.3564,2747.0
2023-05-25 11:15:00,207.24,207.36,207.08,207.16,6402.0,204.5143,204.6327,204.3564,204.4353,6402.0
2023-05-25 11:20:00,207.16,207.16,206.82,206.93,4009.0,204.4353,204.4353,204.0998,204.2084,4009.0
2023-05-25 11:25:00,206.95,206.97,206.75,206.83,3150.0,204.2281,204.2478,204.0307,204.1097,3150.0
2023-05-25 11:30:00,206.84,206.95,206.62,206.81,3653.0,204.1196,204.2281,203.9025,204.09,3653.0
2023-05-25 11:35:00,206.73,206.83,206.6,206.77,1550.0,204.011,204.1097,203.8827,204.0505,1550.0
2023-05-25 11:40:00,206.77,207.09,206.65,206.88,3400.0,204.0505,204.3663,203.9321,204.159,3400.0
2023-05-25 11:45:00,206.88,206.96,206.73,206.92,1163.0,204.159,204.238,204.011,204.1985,1163.0
2023-05-25 11:50:00,206.92,207.32,206.91,207.31,2097.0,204.1985,204.5932,204.1886,204.5834,2097.0
2023-05-25 11:55:00,207.07,207.07,207.07,207.07,100.0,204.3465,204.3465,204.3465,204.3465,100.0
2023-05-25 12:00:00,207.33,207.45,207.33,207.35,1061.0,204.6031,204.7215,204.6031,204.6228,1061.0
2023-05-25 12:05:00,207.38,207.63,207.38,207.39,611.0,204.6525,204.8992,204.6525,204.6623,611.0
2023-05-25 12:10:00,207.41,207.5,207.4,207.41,800.0,204.6821,204.7709,204.6722,204.6821,800.0
2023-05-25 12:15:00,207.41,207.49,207.22,207.34,3000.0,204.6821,204.761,204.4946,204.613,3000.0
2023-05-25 12:20:00,207.42,207.45,207.3,207.4,6700.0,204.6919,204.7215,204.5735,204.6722,6700.0
2023-05-25 12:25:00,207.4,207.41,207.0,207.0,4101.0,204.6722,204.6821,204.2775,204.2775,4101.0
2023-05-25 12:30:00,207.1,207.1,206.75,206.78,3251.0,204.3761,204.3761,204.0307,204.0603,3251.0
2023-05-25 12:35:00,206.87,207.0,206.87,206.88,1066.0,204.1492,204.2775,204.1492,204.159,1066.0
2023-05-25 12:40:00,207.02,207.19,207.02,207.19,1435.0,204.2972,204.465,204.2972,204.465,1435.0
2023-05-25 12:45:00,206.98,206.98,206.48,206.48,7121.0,204.2577,204.2577,203.7643,203.7643,7121.0
2023-05-25 12:50:00,206.48,206.5,206.36,206.48,5489.0,203.7643,203.784,203.6459,203.7643,5489.0
2023-05-25 12:55:00,206.5,206.77,206.5,206.77,2726.0,203.784,204.0505,203.784,204.0505,2726.0
2023-05-25 13:00:00,206.62,206.63,206.58,206.63,500.0,203.9025,203.9123,203.863,203.9123,500.0
2023-05-25 13:05:00,206.62,206.79,206.62,206.66,780.0,203.9025,204.0702,203.9025,203.9419,780.0
2023-05-25 13:10:00,206.55,206.9,206.54,206.9,2000.0,203.8334,204.1788,203.8235,204.1788,2000.0
2023-05-25 13:15:00,207.02,207.1,206.93,207.09,821.0,204.2972,204.3761,204.2084,204.3663,821.0
2023-05-25 13:20:00,207.09,207.3,207.06,207.3,2011.0,204.3663,204.5735,204.3367,204.5735,2011.0
2023-05-25 13:25:00,207.45,207.47,207.22,207.31,3788.0,204.7215,204.7413,204.4946,204.5834,3788.0
2023-05-25 13:30:00,207.6,207.6,207.1,207.12,1548.0,204.8696,204.8696,204.3761,204.3959,1548.0
2023-05-25 13:35:00,207.16,207.16,207.02,207.02,300.0,204.4353,204.4353,204.2972,204.2972,300.0
2023-05-25 13:40:00,207.04,207.07,207.04,207.07,293.0,204.3169,204.3465,204.3169,204.3465,293.0
2023-05-25 13:45:00,206.88,206.88,206.88,206.88,100.0,204.159,204.159,204.159,204.159,100.0
2023-05-25 13:50:00,206.74,206.87,206.65,206.65,1638.0,204.0209,204.1492,203.9321,203.9321,1638.0
2023-05-25 13:55:00,206.93,206.99,206.92,206.99,807.0,204.2084,204.2676,204.1985,204.2676,807.0
2023-05-25 14:00:00,207.1,207.61,206.98,206.98,3222.0,204.3761,204.8794,204.2577,204.2577,3222.0
2023-05-25 14:05:00,206.79,206.97,206.65,206.92,2864.0,204.0702,204.2478,203.9321,204.1985,2864.0
2023-05-25 14:10:00,206.98,207.22,206.97,207.22,1076.0,204.2577,204.4946,204.2478,204.4946,1076.0
2023-05-25 14:15:00,207.16,207.31,207.07,207.07,1631.0,204.4353,204.5834,204.3465,204.3465,1631.0
2023-05-25 14:20:00,207.07,207.34,207.07,207.19,800.0,204.3465,204.613,204.3465,204.465,800.0
2023-05-25 14:25:00,207.1,207.31,207.1,207.31,720.0,204.3761,204.5834,204.3761,204.5834,720.0
2023-05-25 14:30:00,206.98,206.98,206.78,206.97,2224.0,204.2577,204.2577,204.0603,204.2478,2224.0
2023-05-25 14:35:00,206.89,206.89,206.78,206.78,200.0,204.1689,204.1689,204.0603,204.0603,200.0
2023-05-25 14:40:00,206.86,206.94,206.8,206.93,1047.0,204.1393,204.2182,204.0801,204.2084,1047.0
2023-05-25 14:45:00,206.85,207.14,206.7,207.13,2082.0,204.1294,204.4156,203.9814,204.4057,2082.0
2023-05-25 14:50:00,207.06,207.06,207.05,207.06,200.0,204.3367,204.3367,204.3268,204.3367,200.0
2023-05-25 14:55:00,206.96,206.96,206.75,206.83,930.0,204.238,204.238,204.0307,204.1097,930.0
2023-05-25 15:00:00,206.91,206.95,206.89,206.89,973.0,204.1886,204.2281,204.1689,204.1689,973.0
2023-05-25 15:05:00,207.07,207.4,207.07,207.4,925.0,204.3465,204.6722,204.3465,204.6722,925.0
2023-05-25 15:10:00,207.4,207.44,207.21,207.24,1780.0,204.6722,204.7117,204.4847,204.5143,1780.0
2023-05-25 15:15:00,207.23,207.25,207.11,207.23,1073.0,204.5044,204.5242,204.386,204.5044,1073.0
2023-05-25 15:20:00,207.23,207.28,207.22,207.27,300.0,204.5044,204.5538,204.4946,204.5439,300.0
2023-05-25 15:25:00,207.3,207.43,207.17,207.29,3522.0,204.5735,204.7018,204.4452,204.5636,3522.0
2023-05-25 15:30:00,207.26,207.51,207.19,207.43,3209.0,204.534,204.7807,204.465,204.7018,3209.0
2023-05-25 15:35:00,207.31,207.45,207.31,207.41,700.0,204.5834,204.7215,204.5834,204.6821,700.0
2023-05-25 15:40:00,207.47,207.47,207.27,207.4,2982.0,204.7413,204.7413,204.5439,204.6722,2982.0
2023-05-25 15:45:00,207.37,207.52,207.3,207.3,1505.0,204.6426,204.7906,204.5735,204.5735,1505.0
2023-05-25 15:50:00,207.26,207.26,206.92,206.92,6412.0,204.534,204.534,204.1985,204.1985,6412.0
2023-05-25 15:55:00,206.9,207.22,206.76,207.11,18585.0,204.1788,204.4946,204.0406,204.386,18585.0
2023-05-26 09:30:00,207.53,208.26,207.06,207.06,5473.0,204.8005,205.5209,204.3367,204.3367,5473.0
2023-05-26 09:35:00,207.55,207.55,206.85,207.24,500.0,204.8202,204.8202,204.1294,204.5143,500.0
2023-05-26 09:40:00,207.66,207.83,207.34,207.67,1300.0,204.9288,205.0965,204.613,204.9386,1300.0
2023-05-26 09:45:00,207.73,207.73,206.95,207.2,1200.0,204.9979,204.9979,204.2281,204.4748,1200.0
2023-05-26 09:50:00,206.97,206.97,206.91,206.91,400.0,204.2478,204.2478,204.1886,204.1886,400.0
2023-05-26 09:55:00,206.91,207.27,206.91,207.11,1227.0,204.1886,204.5439,204.1886,204.386,1227.0
2023-05-26 10:00:00,207.3,207.64,207.1,207.12,3565.0,204.5735,204.909,204.3761,204.3959,3565.0
2023-05-26 10:05:00,207.1,207.73,207.09,207.73,1133.0,204.3761,204.9979,204.3663,204.9979,1133.0
2023-05-26 10:10:00,207.35,207.37,207.17,207.18,1482.0,204.6228,204.6426,204.4452,204.4551,1482.0
2023-05-26 10:15:00,207.36,207.68,207.36,207.61,1389.0,204.6327,204.9485,204.6327,204.8794,1389.0
2023-05-26 10:20:00,207.68,207.81,207.55,207.81,514.0,204.9485,205.0768,204.8202,205.0768,514.0
2023-05-26 10:25:00,207.88,208.08,207.87,207.95,3948.0,205.1459,205.3432,205.136,205.215,3948.0
2023-05-26 10:30:00,207.94,208.09,207.6,207.74,2700.0,205.2051,205.3531,204.8696,205.0077,2700.0
2023-05-26 10:35:00,207.8,207.92,207.7,207.75,2457.0,205.0669,205.1854,204.9682,205.0176,2457.0
2023-05-26 10:40:00,207.86,208.13,207.8,207.81,2400.0,205.1261,205.3926,205.0669,205.0768,2400.0
2023-05-26 10:45:00,207.93,208.03,207.93,208.03,200.0,205.1952,205.2939,205.1952,205.2939,200.0
2023-05-26 10:50:00,208.31,208.31,208.02,208.17,808.0,205.5702,205.5702,205.284,205.4321,808.0
2023-05-26 10:55:00,208.42,208.42,208.22,208.22,900.0,205.6788,205.6788,205.4814,205.4814,900.0
2023-05-26 11:00:00,208.27,208.54,208.27,208.32,1605.0,205.5307,205.7972,205.5307,205.5801,1605.0
2023-05-26 11:05:00,208.34,208.35,208.27,208.27,200.0,205.5998,205.6097,205.5307,205.5307,200.0
2023-05-26 11:10:00,208.14,208.26,208.03,208.23,10337.0,205.4025,205.5209,205.2939,205.4913,10337.0
2023-05-26 11:15:00,208.32,208.64,208.16,208.16,2015.0,205.5801,205.8959,205.4222,205.4222,2015.0
2023-05-26 11:20:00,208.44,208.44,208.29,208.4,1300.0,205.6985,205.6985,205.5505,205.659,1300.0
2023-05-26 11:25:00,208.38,208.81,208.38,208.67,7514.0,205.6393,206.0636,205.6393,205.9255,7514.0
2023-05-26 11:30:00,208.49,209.07,208.49,208.95,5313.0,205.7479,206.3202,205.7479,206.2018,5313.0
2023-05-26 11:35:00,209.11,209.11,208.84,208.97,1146.0,206.3597,206.3597,206.0933,206.2215,1146.0
2023-05-26 11:40:00,209.01,209.37,209.0,209.37,1785.0,206.261,206.6163,206.2511,206.6163,1785.0
2023-05-26 11:45:00,209.22,209.56,209.09,209.48,1994.0,206.4683,206.8038,206.34,206.7248,1994.0
2023-05-26 11:50:00,209.56,209.6,209.41,209.48,500.0,206.8038,206.8433,206.6558,206.7248,500.0
2023-05-26 11:55:00,209.4,209.78,209.4,209.71,3302.0,206.6459,207.0209,206.6459,206.9518,3302.0
2023-05-26 12:00:00,209.81,210.24,209.81,210.24,1000.0,207.0505,207.4748,207.0505,207.4748,1000.0
2023-05-26 12:05:00,210.52,210.81,210.52,210.81,1440.0,207.7512,208.0373,207.7512,208.0373,1440.0
2023-05-26 12:10:00,210.81,210.97,210.81,210.93,1000.0,208.0373,208.1952,208.0373,208.1558,1000.0
2023-05-26 12:15:00,211.01,211.25,210.83,211.19,5285.0,208.2347,208.4716,208.0571,208.4123,5285.0
2023-05-26 12:20:00,211.26,211.42,211.18,211.3,3541.0,208.4814,208.6393,208.4025,208.5209,3541.0
2023-05-26 12:25:00,211.29,211.32,211.29,211.3,411.0,208.511,208.5406,208.511,208.5209,411.0
2023-05-26 12:30:00,211.31,211.79,211.3,211.78,9218.0,208.5308,209.0045,208.5209,208.9946,9218.0
2023-05-26 12:35:00,211.78,212.14,211.63,211.63,22287.0,208.9946,209.3498,208.8466,208.8466,22287.0
2023-05-26 12:40:00,211.62,211.62,211.14,211.29,5517.0,208.8367,208.8367,208.363,208.511,5517.0
2023-05-26 12:45:00,211.27,211.27,211.12,211.12,10895.0,208.4913,208.4913,208.3433,208.3433,10895.0
2023-05-26 12:50:00,211.07,211.36,211.07,211.17,1803.0,208.2939,208.5801,208.2939,208.3926,1803.0
2023-05-26 12:55:00,211.15,211.17,210.95,210.95,800.0,208.3729,208.3926,208.1755,208.1755,800.0
2023-05-26 13:00:00,211.15,211.33,211.15,211.17,902.0,208.3729,208.5505,208.3729,208.3926,902.0
2023-05-26 13:05:00,211.33,211.54,211.24,211.5,5262.0,208.5505,208.7577,208.4617,208.7183,5262.0
2023-05-26 13:10:00,211.42,211.55,211.18,211.18,2045.0,208.6393,208.7676,208.4025,208.4025,2045.0
2023-05-26 13:15:00,211.23,211.23,210.79,210.88,1622.0,208.4518,208.4518,208.0176,208.1064,1622.0
2023-05-26 13:20:00,211.02,211.02,210.93,210.93,300.0,208.2446,208.2446,208.1558,208.1558,300.0
2023-05-26 13:25:00,210.87,211.12,210.85,211.05,3000.0,208.0966,208.3433,208.0768,208.2742,3000.0
2023-05-26 13:30:00,210.94,211.03,210.84,211.03,1509.0,208.1656,208.2544,208.0669,208.2544,1509.0
2023-05-26 13:35:00,210.89,210.95,210.8,210.95,1211.0,208.1163,208.1755,208.0275,208.1755,1211.0
2023-05-26 13:40:00,210.74,210.76,210.18,210.42,1200.0,207.9683,207.988,207.4156,207.6525,1200.0
2023-05-26 13:45:00,210.43,210.43,210.27,210.29,435.0,207.6623,207.6623,207.5044,207.5242,435.0
2023-05-26 13:50:00,210.51,210.6,210.47,210.6,700.0,207.7413,207.8301,207.7018,207.8301,700.0
2023-05-26 13:55:00,210.58,210.71,210.56,210.71,700.0,207.8104,207.9387,207.7906,207.9387,700.0
2023-05-26 14:00:00,210.69,210.73,210.53,210.53,1727.0,207.9189,207.9584,207.761,207.761,1727.0
2023-05-26 14:05:00,210.34,210.43,210.34,210.43,700.0,207.5735,207.6623,207.5735,207.6623,700.0
2023-05-26 14:10:00,210.52,210.54,210.42,210.54,900.0,207.7512,207.7709,207.6525,207.7709,900.0
2023-05-26 14:15:00,210.48,210.63,210.48,210.63,700.0,207.7117,207.8597,207.7117,207.8597,700.0
2023-05-26 14:20:00,210.51,210.63,210.51,210.63,684.0,207.7413,207.8597,207.7413,207.8597,684.0
2023-05-26 14:25:00,210.73,210.89,210.73,210.87,1914.0,207.9584,208.1163,207.9584,208.0966,1914.0
2023-05-26 14:30:00,210.88,210.91,210.73,210.82,1474.0,208.1064,208.136,207.9584,208.0472,1474.0
2023-05-26 14:35:00,210.87,210.98,210.8,210.98,1300.0,208.0966,208.2051,208.0275,208.2051,1300.0
2023-05-26 14:40:00,211.06,211.11,211.06,211.11,300.0,208.2841,208.3334,208.2841,208.3334,300.0
2023-05-26 14:45:00,211.17,211.17,211.03,211.03,847.0,208.3926,208.3926,208.2544,208.2544,847.0
2023-05-26 14:50:00,211.16,211.21,211.16,211.21,456.0,208.3827,208.4321,208.3827,208.4321,456.0
2023-05-26 14:55:00,211.09,211.26,210.83,210.83,1695.0,208.3137,208.4814,208.0571,208.0571,1695.0
2023-05-26 15:00:00,210.82,211.18,210.82,211.15,1435.0,208.0472,208.4025,208.0472,208.3729,1435.0
2023-05-26 15:05:00,211.21,211.21,211.2,211.2,200.0,208.4321,208.4321,208.4222,208.4222,200.0
2023-05-26 15:10:00,211.25,211.32,211.18,211.28,3415.0,208.4716,208.5406,208.4025,208.5012,3415.0
2023-05-26 15:15:00,211.38,211.4,211.11,211.12,1000.0,208.5998,208.6196,208.3334,208.3433,1000.0
2023-05-26 15:20:00,211.05,211.15,211.0,211.11,2926.0,208.2742,208.3729,208.2248,208.3334,2926.0
2023-05-26 15:25:00,211.18,211.37,211.18,211.22,3161.0,208.4025,208.59,208.4025,208.4419,3161.0
2023-05-26 15:30:00,211.28,211.29,211.06,211.06,4249.0,208.5012,208.511,208.2841,208.2841,4249.0
2023-05-26 15:35:00,211.04,211.16,210.9,211.04,5928.0,208.2643,208.3827,208.1262,208.2643,5928.0
2023-05-26 15:40:00,210.92,211.36,210.91,211.26,8132.0,208.1459,208.5801,208.136,208.4814,8132.0
2023-05-26 15:45:00,211.34,211.53,211.26,211.32,8039.0,208.5604,208.7479,208.4814,208.5406,8039.0
2023-05-26 15:50:00,211.32,211.34,211.0,211.11,18190.0,208.5406,208.5604,208.2248,208.3334,18190.0
2023-05-26 15:55:00,211.2,211.21,210.58,210.69,48181.0,208.4222,208.4321,207.8104,207.9189,48181.0
2023-05-30 09:30:00,212.99,215.2,212.0,214.63,23520.0,210.1887,212.3696,209.2117,211.8071,23520.0
2023-05-30 09:35:00,214.39,214.55,213.53,213.53,6560.0,211.5703,211.7282,210.7216,210.7216,6560.0
2023-05-30 09:40:00,213.72,214.3,213.47,213.66,3802.0,210.9091,211.4814,210.6624,210.8499,3802.0
2023-05-30 09:45:00,213.79,214.2,213.77,214.16,954.0,210.9781,211.3828,210.9584,211.3433,954.0
2023-05-30 09:50:00,214.16,214.18,213.84,213.84,1920.0,211.3433,211.363,211.0275,211.0275,1920.0
2023-05-30 09:55:00,212.79,212.84,212.71,212.73,700.0,209.9913,210.0406,209.9124,209.9321,700.0
2023-05-30 10:00:00,212.37,212.61,211.91,211.91,2163.0,209.5768,209.8137,209.1229,209.1229,2163.0
2023-05-30 10:05:00,212.22,212.83,212.12,212.59,6617.0,209.4288,210.0308,209.3301,209.7939,6617.0
2023-05-30 10:10:00,212.65,212.72,212.29,212.68,4320.0,209.8531,209.9222,209.4979,209.8827,4320.0
2023-05-30 10:15:00,212.69,213.06,212.6,213.01,1594.0,209.8926,210.2577,209.8038,210.2084,1594.0
2023-05-30 10:20:00,213.1,213.3,212.7,212.7,2702.0,210.2972,210.4946,209.9025,209.9025,2702.0
2023-05-30 10:25:00,212.68,212.68,211.86,212.03,3842.0,209.8827,209.8827,209.0735,209.2413,3842.0
2023-05-30 10:30:00,211.83,211.99,211.67,211.68,2488.0,209.0439,209.2018,208.886,208.8959,2488.0
2023-05-30 10:35:00,211.29,211.29,211.01,211.19,1899.0,208.511,208.511,208.2347,208.4123,1899.0
2023-05-30 10:40:00,211.2,211.2,210.91,210.91,1000.0,208.4222,208.4222,208.136,208.136,1000.0
2023-05-30 10:45:00,210.87,210.87,210.37,210.37,1400.0,208.0966,208.0966,207.6031,207.6031,1400.0
2023-05-30 10:50:00,210.61,210.77,210.55,210.71,3751.0,207.84,207.9979,207.7808,207.9387,3751.0
2023-05-30 10:55:00,210.73,210.78,210.7,210.7,400.0,207.9584,208.0077,207.9288,207.9288,400.0
2023-05-30 11:00:00,210.64,210.91,210.64,210.74,1200.0,207.8696,208.136,207.8696,207.9683,1200.0
2023-05-30 11:05:00,210.77,210.77,210.38,210.38,800.0,207.9979,207.9979,207.613,207.613,800.0
2023-05-30 11:10:00,210.34,210.83,210.34,210.83,1000.0,207.5735,208.0571,207.5735,208.0571,1000.0
2023-05-30 11:15:00,210.56,210.67,210.37,210.53,1311.0,207.7906,207.8992,207.6031,207.761,1311.0
2023-05-30 11:20:00,210.38,210.5,210.23,210.5,890.0,207.613,207.7314,207.465,207.7314,890.0
2023-05-30 11:25:00,210.53,210.69,210.35,210.69,2808.0,207.761,207.9189,207.5834,207.9189,2808.0
2023-05-30 11:30:00,210.66,210.66,210.52,210.52,532.0,207.8893,207.8893,207.7512,207.7512,532.0
2023-05-30 11:35:00,210.54,210.79,210.51,210.78,1200.0,207.7709,208.0176,207.7413,208.0077,1200.0
2023-05-30 11:40:00,210.76,211.26,210.76,211.24,8216.0,207.988,208.4814,207.988,208.4617,8216.0
2023-05-30 11:45:00,211.25,211.32,210.86,210.86,2213.0,208.4716,208.5406,208.0867,208.0867,2213.0
2023-05-30 11:50:00,210.81,210.82,210.48,210.75,3013.0,208.0373,208.0472,207.7117,207.9781,3013.0
2023-05-30 11:55:00,210.85,210.92,210.55,210.63,809.0,208.0768,208.1459,207.7808,207.8597,809.0
2023-05-30 12:00:00,210.69,210.83,210.69,210.83,600.0,207.9189,208.0571,207.9189,208.0571,600.0
2023-05-30 12:05:00,210.65,210.65,210.36,210.36,1200.0,207.8794,207.8794,207.5933,207.5933,1200.0
2023-05-30 12:10:00,210.37,210.57,210.29,210.3,1467.0,207.6031,207.8005,207.5242,207.534,1467.0
2023-05-30 12:15:00,210.29,210.56,210.29,210.52,700.0,207.5242,207.7906,207.5242,207.7512,700.0
2023-05-30 12:20:00,210.54,210.66,210.53,210.66,303.0,207.7709,207.8893,207.761,207.8893,303.0
2023-05-30 12:25:00,210.66,210.66,210.39,210.39,901.0,207.8893,207.8893,207.6229,207.6229,901.0
2023-05-30 12:30:00,210.22,210.72,210.22,210.72,1400.0,207.4551,207.9485,207.4551,207.9485,1400.0
2023-05-30 12:35:00,210.71,210.71,210.42,210.42,1078.0,207.9387,207.9387,207.6525,207.6525,1078.0
2023-05-30 12:40:00,210.11,210.27,210.06,210.27,604.0,207.3465,207.5044,207.2972,207.5044,604.0
2023-05-30 12:45:00,210.23,210.26,210.12,210.26,400.0,207.465,207.4946,207.3564,207.4946,400.0
2023-05-30 12:50:00,210.27,210.49,210.22,210.49,1765.0,207.5044,207.7216,207.4551,207.7216,1765.0
2023-05-30 12:55:00,210.53,210.54,210.5,210.54,500.0,207.761,207.7709,207.7314,207.7709,500.0
2023-05-30 13:00:00,210.54,210.55,210.43,210.5,901.0,207.7709,207.7808,207.6623,207.7314,901.0
2023-05-30 13:05:00,210.35,210.41,210.17,210.35,1701.0,207.5834,207.6426,207.4058,207.5834,1701.0
2023-05-30 13:10:00,210.48,210.56,210.45,210.47,812.0,207.7117,207.7906,207.6821,207.7018,812.0
2023-05-30 13:15:00,210.59,210.6,210.54,210.54,600.0,207.8202,207.8301,207.7709,207.7709,600.0
2023-05-30 13:20:00,210.62,210.7,210.41,210.41,1701.0,207.8498,207.9288,207.6426,207.6426,1701.0
2023-05-30 13:25:00,210.39,210.4,210.11,210.15,1005.0,207.6229,207.6327,207.3465,207.386,1005.0
2023-05-30 13:30:00,210.02,210.35,210.01,210.35,2108.0,207.2577,207.5834,207.2479,207.5834,2108.0
2023-05-30 13:35:00,210.31,210.49,210.31,210.31,700.0,207.5439,207.7216,207.5439,207.5439,700.0
2023-05-30 13:40:00,210.38,210.48,210.38,210.48,743.0,207.613,207.7117,207.613,207.7117,743.0
2023-05-30 13:45:00,210.49,210.49,210.25,210.25,1026.0,207.7216,207.7216,207.4847,207.4847,1026.0
2023-05-30 13:50:00,210.34,210.34,210.1,210.1,300.0,207.5735,207.5735,207.3367,207.3367,300.0
2023-05-30 13:55:00,210.0,210.0,209.61,209.61,1320.0,207.238,207.238,206.8531,206.8531,1320.0
2023-05-30 14:00:00,209.74,209.81,209.39,209.39,2340.0,206.9814,207.0505,206.636,206.636,2340.0
2023-05-30 14:05:00,209.36,209.83,209.36,209.81,1000.0,206.6064,207.0702,206.6064,207.0505,1000.0
2023-05-30 14:10:00,209.73,209.91,209.73,209.79,1600.0,206.9715,207.1492,206.9715,207.0308,1600.0
2023-05-30 14:15:00,209.9,210.07,209.86,210.07,1200.0,207.1393,207.3071,207.0998,207.3071,1200.0
2023-05-30 14:20:00,210.02,210.37,210.0,210.37,1262.0,207.2577,207.6031,207.238,207.6031,1262.0
2023-05-30 14:25:00,210.47,210.59,210.4,210.5,1000.0,207.7018,207.8202,207.6327,207.7314,1000.0
2023-05-30 14:30:00,210.47,210.59,210.44,210.5,1300.0,207.7018,207.8202,207.6722,207.7314,1300.0
2023-05-30 14:35:00,210.6,210.72,210.6,210.72,501.0,207.8301,207.9485,207.8301,207.9485,501.0
2023-05-30 14:40:00,210.69,210.87,210.69,210.8,1300.0,207.9189,208.0966,207.9189,208.0275,1300.0
2023-05-30 14:45:00,210.93,210.98,210.76,210.76,2876.0,208.1558,208.2051,207.988,207.988,2876.0
2023-05-30 14:50:00,210.4,210.76,210.33,210.64,2203.0,207.6327,207.988,207.5637,207.8696,2203.0
2023-05-30 14:55:00,210.76,210.82,210.48,210.48,700.0,207.988,208.0472,207.7117,207.7117,700.0
2023-05-30 15:00:00,210.46,210.61,210.43,210.44,837.0,207.6919,207.84,207.6623,207.6722,837.0
2023-05-30 15:05:00,210.42,210.49,210.42,210.47,918.0,207.6525,207.7216,207.6525,207.7018,918.0
2023-05-30 15:10:00,210.48,210.55,210.3,210.43,1634.0,207.7117,207.7808,207.534,207.6623,1634.0
2023-05-30 15:15:00,210.43,210.45,210.29,210.45,1418.0,207.6623,207.6821,207.5242,207.6821,1418.0
2023-05-30 15:20:00,210.41,210.49,210.28,210.29,3668.0,207.6426,207.7216,207.5143,207.5242,3668.0
2023-05-30 15:25:00,210.29,210.43,210.29,210.41,1528.0,207.5242,207.6623,207.5242,207.6426,1528.0
2023-05-30 15:30:00,210.44,210.58,210.41,210.57,2641.0,207.6722,207.8104,207.6426,207.8005,2641.0
2023-05-30 15:35:00,210.54,210.54,210.16,210.16,4020.0,207.7709,207.7709,207.3959,207.3959,4020.0
2023-05-30 15:40:00,210.19,210.26,210.09,210.09,5837.0,207.4255,207.4946,207.3268,207.3268,5837.0
2023-05-30 15:45:00,210.15,210.41,210.15,210.28,10197.0,207.386,207.6426,207.386,207.5143,10197.0
2023-05-30 15:50:00,210.24,210.27,209.73,210.27,27149.0,207.4748,207.5044,206.9715,207.5044,27149.0
2023-05-30 15:55:00,210.26,210.83,210.17,210.77,47699.0,207.4946,208.0571,207.4058,207.9979,47699.0
2023-05-31 09:30:00,209.66,210.76,209.28,210.07,9410.0,206.9025,207.988,206.5275,207.3071,9410.0
2023-05-31 09:35:00,209.96,209.96,209.14,209.88,900.0,207.1985,207.1985,206.3893,207.1196,900.0
2023-05-31 09:40:00,209.97,210.37,209.96,210.37,500.0,207.2084,207.6031,207.1985,207.6031,500.0
2023-05-31 09:45:00,210.04,210.04,208.59,208.59,1300.0,207.2775,207.2775,205.8465,205.8465,1300.0
2023-05-31 09:50:00,208.66,209.04,208.66,208.67,1445.0,205.9156,206.2906,205.9156,205.9255,1445.0
2023-05-31 09:55:00,208.96,209.18,208.74,209.08,1313.0,206.2117,206.4288,205.9946,206.3301,1313.0
2023-05-31 10:00:00,209.11,209.15,208.5,208.64,1900.0,206.3597,206.3992,205.7577,205.8959,1900.0
2023-05-31 10:05:00,208.84,208.84,207.34,207.44,4681.0,206.0933,206.0933,204.613,204.7117,4681.0
2023-05-31 10:10:00,207.63,207.77,206.92,207.58,5742.0,204.8992,205.0373,204.1985,204.8498,5742.0
2023-05-31 10:15:00,207.66,208.06,207.66,208.05,2717.0,204.9288,205.3235,204.9288,205.3136,2717.0
2023-05-31 10:20:00,207.94,208.45,207.69,208.0,12008.0,205.2051,205.7084,204.9584,205.2643,12008.0
2023-05-31 10:25:00,207.81,207.83,206.98,207.25,3000.0,205.0768,205.0965,204.2577,204.5242,3000.0
2023-05-31 10:30:00,207.2,207.46,206.67,207.07,5750.0,204.4748,204.7314,203.9518,204.3465,5750.0
2023-05-31 10:35:00,207.17,207.26,206.88,206.89,2202.0,204.4452,204.534,204.159,204.1689,2202.0
2023-05-31 10:40:00,207.0,207.75,206.91,207.75,8257.0,204.2775,205.0176,204.1886,205.0176,8257.0
2023-05-31 10:45:00,207.96,208.02,207.82,207.82,1200.0,205.2248,205.284,205.0867,205.0867,1200.0
2023-05-31 10:50:00,207.85,207.85,207.58,207.75,971.0,205.1163,205.1163,204.8498,205.0176,971.0
2023-05-31 10:55:00,207.84,208.05,207.72,207.73,936.0,205.1064,205.3136,204.988,204.9979,936.0
2023-05-31 11:00:00,207.89,207.96,207.69,207.71,875.0,205.1557,205.2248,204.9584,204.9781,875.0
2023-05-31 11:05:00,207.85,207.88,207.73,207.73,700.0,205.1163,205.1459,204.9979,204.9979,700.0
2023-05-31 11:10:00,207.69,207.7,207.43,207.7,901.0,204.9584,204.9682,204.7018,204.9682,901.0
2023-05-31 11:15:00,207.55,207.75,207.55,207.68,700.0,204.8202,205.0176,204.8202,204.9485,700.0
2023-05-31 11:20:00,207.86,208.11,207.86,208.04,1000.0,205.1261,205.3729,205.1261,205.3038,1000.0
2023-05-31 11:25:00,208.02,208.03,207.87,207.87,902.0,205.284,205.2939,205.136,205.136,902.0
2023-05-31 11:30:00,207.81,207.96,207.81,207.81,1000.0,205.0768,205.2248,205.0768,205.0768,1000.0
2023-05-31 11:35:00,207.91,208.02,207.83,207.83,700.0,205.1755,205.284,205.0965,205.0965,700.0
2023-05-31 11:40:00,207.81,208.25,207.8,208.25,902.0,205.0768,205.511,205.0669,205.511,902.0
2023-05-31 11:45:00,208.35,208.48,208.26,208.27,1538.0,205.6097,205.738,205.5209,205.5307,1538.0
2023-05-31 11:50:00,208.26,208.33,208.04,208.33,2006.0,205.5209,205.59,205.3038,205.59,2006.0
2023-05-31 11:55:00,208.48,208.49,208.17,208.17,628.0,205.738,205.7479,205.4321,205.4321,628.0
2023-05-31 12:00:00,208.3,208.42,208.3,208.42,700.0,205.5604,205.6788,205.5604,205.6788,700.0
2023-05-31 12:05:00,208.05,208.21,208.05,208.21,300.0,205.3136,205.4715,205.3136,205.4715,300.0
2023-05-31 12:10:00,208.13,208.13,207.95,208.08,1305.0,205.3926,205.3926,205.215,205.3432,1305.0
2023-05-31 12:15:00,208.09,208.1,207.89,207.96,600.0,205.3531,205.363,205.1557,205.2248,600.0
2023-05-31 12:20:00,207.9,208.13,207.81,208.04,1755.0,205.1656,205.3926,205.0768,205.3038,1755.0
2023-05-31 12:25:00,208.03,208.17,208.02,208.04,1458.0,205.2939,205.4321,205.284,205.3038,1458.0
2023-05-31 12:30:00,207.83,208.07,207.83,208.07,500.0,205.0965,205.3334,205.0965,205.3334,500.0
2023-05-31 12:35:00,207.95,208.07,207.95,208.01,2629.0,205.215,205.3334,205.215,205.2742,2629.0
2023-05-31 12:40:00,208.09,208.3,208.08,208.22,1702.0,205.3531,205.5604,205.3432,205.4814,1702.0
2023-05-31 12:45:00,208.09,208.47,208.09,208.46,602.0,205.3531,205.7281,205.3531,205.7183,602.0
2023-05-31 12:50:00,208.22,208.39,208.22,208.39,400.0,205.4814,205.6492,205.4814,205.6492,400.0
2023-05-31 12:55:00,208.27,209.12,208.26,209.12,5020.0,205.5307,206.3696,205.5209,206.3696,5020.0
2023-05-31 13:00:00,209.15,209.15,208.6,208.68,1831.0,206.3992,206.3992,205.8564,205.9354,1831.0
2023-05-31 13:05:00,208.7,208.83,208.62,208.83,1371.0,205.9551,206.0834,205.8761,206.0834,1371.0
2023-05-31 13:10:00,208.78,209.13,208.78,209.12,1301.0,206.034,206.3794,206.034,206.3696,1301.0
2023-05-31 13:15:00,209.1,209.31,209.02,209.02,1210.0,206.3498,206.5571,206.2709,206.2709,1210.0
2023-05-31 13:20:00,208.9,208.96,208.69,208.92,815.0,206.1525,206.2117,205.9452,206.1722,815.0
2023-05-31 13:25:00,208.92,209.17,208.92,209.17,1100.0,206.1722,206.4189,206.1722,206.4189,1100.0
2023-05-31 13:30:00,209.33,209.37,209.28,209.37,600.0,206.5768,206.6163,206.5275,206.6163,600.0
2023-05-31 13:35:00,209.25,209.45,209.03,209.45,1615.0,206.4979,206.6952,206.2808,206.6952,1615.0
2023-05-31 13:40:00,209.55,209.55,209.38,209.38,600.0,206.7939,206.7939,206.6262,206.6262,600.0
2023-05-31 13:45:00,209.31,209.31,209.05,209.13,604.0,206.5571,206.5571,206.3005,206.3794,604.0
2023-05-31 13:50:00,209.07,209.36,209.07,209.36,600.0,206.3202,206.6064,206.3202,206.6064,600.0
2023-05-31 13:55:00,209.45,209.51,209.31,209.31,900.0,206.6952,206.7544,206.5571,206.5571,900.0
2023-05-31 14:00:00,209.32,209.43,209.22,209.38,1196.0,206.5669,206.6755,206.4683,206.6262,1196.0
2023-05-31 14:05:00,209.47,209.52,209.43,209.52,2055.0,206.715,206.7643,206.6755,206.7643,2055.0
2023-05-31 14:10:00,209.44,209.58,209.36,209.58,993.0,206.6854,206.8235,206.6064,206.8235,993.0
2023-05-31 14:15:00,209.76,209.83,209.27,209.39,2171.0,207.0012,207.0702,206.5176,206.636,2171.0
2023-05-31 14:20:00,209.51,209.52,209.21,209.31,1873.0,206.7544,206.7643,206.4584,206.5571,1873.0
2023-05-31 14:25:00,209.26,209.69,209.26,209.69,600.0,206.5077,206.9321,206.5077,206.9321,600.0
2023-05-31 14:30:00,209.55,209.57,209.46,209.52,807.0,206.7939,206.8137,206.7051,206.7643,807.0
2023-05-31 14:35:00,209.48,209.54,209.48,209.5,400.0,206.7248,206.784,206.7248,206.7446,400.0
2023-05-31 14:40:00,209.61,209.62,209.51,209.56,1293.0,206.8531,206.863,206.7544,206.8038,1293.0
2023-05-31 14:45:00,209.67,209.71,209.55,209.58,3155.0,206.9123,206.9518,206.7939,206.8235,3155.0
2023-05-31 14:50:00,209.41,209.51,209.18,209.18,1100.0,206.6558,206.7544,206.4288,206.4288,1100.0
2023-05-31 14:55:00,209.19,209.3,209.18,209.25,1102.0,206.4386,206.5472,206.4288,206.4979,1102.0
2023-05-31 15:00:00,209.28,209.31,209.12,209.12,1016.0,206.5275,206.5571,206.3696,206.3696,1016.0
2023-05-31 15:05:00,209.16,209.33,209.03,209.33,2239.0,206.409,206.5768,206.2808,206.5768,2239.0
2023-05-31 15:10:00,209.41,209.46,209.4,209.46,606.0,206.6558,206.7051,206.6459,206.7051,606.0
2023-05-31 15:15:00,209.47,209.48,209.2,209.2,1468.0,206.715,206.7248,206.4485,206.4485,1468.0
2023-05-31 15:20:00,209.13,209.43,209.13,209.41,2079.0,206.3794,206.6755,206.3794,206.6558,2079.0
2023-05-31 15:25:00,209.41,209.59,209.31,209.4,3239.0,206.6558,206.8334,206.5571,206.6459,3239.0
2023-05-31 15:30:00,209.4,209.64,209.4,209.56,5324.0,206.6459,206.8827,206.6459,206.8038,5324.0
2023-05-31 15:35:00,209.58,209.58,209.18,209.19,3501.0,206.8235,206.8235,206.4288,206.4386,3501.0
2023-05-31 15:40:00,209.19,209.34,209.11,209.31,11634.0,206.4386,206.5867,206.3597,206.5571,11634.0
2023-05-31 15:45:00,209.42,209.43,209.03,209.14,24448.0,206.6656,206.6755,206.2808,206.3893,24448.0
2023-05-31 15:50:00,209.0,209.08,208.52,208.72,23815.0,206.2511,206.3301,205.7775,205.9748,23815.0
2023-05-31 15:55:00,208.71,208.75,208.32,208.62,57586.0,205.965,206.0044,205.5801,205.8761,57586.0
2023-06-01 09:30:00,209.25,209.99,209.25,209.3,4200.0,206.4979,207.2281,206.4979,206.5472,4200.0
2023-06-01 09:35:00,209.13,209.16,209.12,209.16,200.0,206.3794,206.409,206.3696,206.409,200.0
2023-06-01 09:40:00,208.95,208.95,207.66,207.84,1856.0,206.2018,206.2018,204.9288,205.1064,1856.0
2023-06-01 09:45:00,207.64,208.19,207.64,207.87,1218.0,204.909,205.4518,204.909,205.136,1218.0
2023-06-01 09:50:00,207.9,208.01,207.81,207.83,400.0,205.1656,205.2742,205.0768,205.0965,400.0
2023-06-01 09:55:00,207.98,208.08,207.72,208.08,1200.0,205.2446,205.3432,204.988,205.3432,1200.0
2023-06-01 10:00:00,207.67,208.18,207.54,208.01,6887.0,204.9386,205.4419,204.8104,205.2742,6887.0
2023-06-01 10:05:00,208.27,208.53,208.27,208.53,300.0,205.5307,205.7873,205.5307,205.7873,300.0
2023-06-01 10:10:00,208.23,208.5,208.22,208.5,1007.0,205.4913,205.7577,205.4814,205.7577,1007.0
2023-06-01 10:15:00,208.5,208.5,207.88,207.93,1000.0,205.7577,205.7577,205.1459,205.1952,1000.0
2023-06-01 10:20:00,208.0,208.02,207.55,207.55,2000.0,205.2643,205.284,204.8202,204.8202,2000.0
2023-06-01 10:25:00,207.56,208.11,207.55,208.09,1704.0,204.8301,205.3729,204.8202,205.3531,1704.0
2023-06-01 10:30:00,208.06,208.29,208.06,208.28,1257.0,205.3235,205.5505,205.3235,205.5406,1257.0
2023-06-01 10:35:00,208.45,208.57,208.35,208.57,1600.0,205.7084,205.8268,205.6097,205.8268,1600.0
2023-06-01 10:40:00,208.43,208.76,208.31,208.61,2961.0,205.6886,206.0143,205.5702,205.8663,2961.0
2023-06-01 10:45:00,208.57,208.92,208.2,208.4,2049.0,205.8268,206.1722,205.4617,205.659,2049.0
2023-06-01 10:50:00,208.36,208.52,208.05,208.05,1492.0,205.6196,205.7775,205.3136,205.3136,1492.0
2023-06-01 10:55:00,207.96,207.96,207.58,207.81,1598.0,205.2248,205.2248,204.8498,205.0768,1598.0
2023-06-01 11:00:00,207.67,207.67,207.36,207.48,1103.0,204.9386,204.9386,204.6327,204.7511,1103.0
2023-06-01 11:05:00,207.42,207.6,207.34,207.54,2222.0,204.6919,204.8696,204.613,204.8104,2222.0
2023-06-01 11:10:00,207.53,207.73,207.51,207.59,3773.0,204.8005,204.9979,204.7807,204.8597,3773.0
2023-06-01 11:15:00,207.62,207.86,207.62,207.69,1620.0,204.8893,205.1261,204.8893,204.9584,1620.0
2023-06-01 11:20:00,207.67,207.78,207.55,207.76,2833.0,204.9386,205.0472,204.8202,205.0275,2833.0
2023-06-01 11:25:00,207.72,207.72,207.32,207.56,3426.0,204.988,204.988,204.5932,204.8301,3426.0
2023-06-01 11:30:00,207.66,208.05,207.63,208.02,1400.0,204.9288,205.3136,204.8992,205.284,1400.0
2023-06-01 11:35:00,208.09,208.22,207.98,208.18,2110.0,205.3531,205.4814,205.2446,205.4419,2110.0
2023-06-01 11:40:00,208.22,208.41,208.22,208.31,1559.0,205.4814,205.6689,205.4814,205.5702,1559.0
2023-06-01 11:45:00,208.22,208.47,208.22,208.26,2047.0,205.4814,205.7281,205.4814,205.5209,2047.0
2023-06-01 11:50:00,208.2,208.37,208.1,208.15,2528.0,205.4617,205.6294,205.363,205.4123,2528.0
2023-06-01 11:55:00,208.08,208.27,208.05,208.13,1800.0,205.3432,205.5307,205.3136,205.3926,1800.0
2023-06-01 12:00:00,208.16,208.36,208.14,208.34,2512.0,205.4222,205.6196,205.4025,205.5998,2512.0
2023-06-01 12:05:00,208.35,208.84,208.32,208.84,2997.0,205.6097,206.0933,205.5801,206.0933,2997.0
2023-06-01 12:10:00,208.97,209.21,208.96,209.1,1617.0,206.2215,206.4584,206.2117,206.3498,1617.0
2023-06-01 12:15:00,209.19,209.49,209.19,209.49,1401.0,206.4386,206.7347,206.4386,206.7347,1401.0
2023-06-01 12:20:00,209.64,209.7,209.35,209.35,2252.0,206.8827,206.9419,206.5965,206.5965,2252.0
2023-06-01 12:25:00,209.4,209.47,209.39,209.42,760.0,206.6459,206.715,206.636,206.6656,760.0
2023-06-01 12:30:00,209.43,209.43,209.08,209.08,1449.0,206.6755,206.6755,206.3301,206.3301,1449.0
2023-06-01 12:35:00,209.07,209.17,208.91,208.91,1405.0,206.3202,206.4189,206.1623,206.1623,1405.0
2023-06-01 12:40:00,208.92,208.92,208.72,208.73,1542.0,206.1722,206.1722,205.9748,205.9847,1542.0
2023-06-01 12:45:00,208.62,208.79,208.57,208.79,1516.0,205.8761,206.0439,205.8268,206.0439,1516.0
2023-06-01 12:50:00,208.77,208.87,208.75,208.78,1800.0,206.0242,206.1229,206.0044,206.034,1800.0
2023-06-01 12:55:00,208.85,208.89,208.71,208.72,2081.0,206.1031,206.1426,205.965,205.9748,2081.0
2023-06-01 13:00:00,208.8,208.99,208.74,208.88,3016.0,206.0538,206.2413,205.9946,206.1327,3016.0
2023-06-01 13:05:00,208.92,209.0,208.72,208.72,1708.0,206.1722,206.2511,205.9748,205.9748,1708.0
2023-06-01 13:10:00,208.64,208.86,208.63,208.86,3565.0,205.8959,206.113,205.886,206.113,3565.0
2023-06-01 13:15:00,208.78,208.79,208.55,208.59,1203.0,206.034,206.0439,205.8071,205.8465,1203.0
2023-06-01 13:20:00,208.6,208.67,208.19,208.28,4142.0,205.8564,205.9255,205.4518,205.5406,4142.0
2023-06-01 13:25:00,208.18,208.28,208.13,208.24,1400.0,205.4419,205.5406,205.3926,205.5011,1400.0
2023-06-01 13:30:00,208.12,208.25,207.96,208.15,2651.0,205.3827,205.511,205.2248,205.4123,2651.0
2023-06-01 13:35:00,208.22,208.22,208.11,208.11,1258.0,205.4814,205.4814,205.3729,205.3729,1258.0
2023-06-01 13:40:00,208.11,208.26,208.09,208.23,3487.0,205.3729,205.5209,205.3531,205.4913,3487.0
2023-06-01 13:45:00,208.22,208.38,208.21,208.38,3825.0,205.4814,205.6393,205.4715,205.6393,3825.0
2023-06-01 13:50:00,208.32,208.41,208.24,208.36,1465.0,205.5801,205.6689,205.5011,205.6196,1465.0
2023-06-01 13:55:00,208.3,208.35,208.21,208.3,1630.0,205.5604,205.6097,205.4715,205.5604,1630.0
2023-06-01 14:00:00,208.33,208.33,208.1,208.19,1815.0,205.59,205.59,205.363,205.4518,1815.0
2023-06-01 14:05:00,208.24,208.77,208.23,208.77,4470.0,205.5011,206.0242,205.4913,206.0242,4470.0
2023-06-01 14:10:00,208.87,209.15,208.86,208.9,1889.0,206.1229,206.3992,206.113,206.1525,1889.0
2023-06-01 14:15:00,208.85,208.92,208.56,208.56,3794.0,206.1031,206.1722,205.8169,205.8169,3794.0
2023-06-01 14:20:00,208.64,208.8,208.59,208.69,1335.0,205.8959,206.0538,205.8465,205.9452,1335.0
2023-06-01 14:25:00,208.59,208.66,208.48,208.49,2026.0,205.8465,205.9156,205.738,205.7479,2026.0
2023-06-01 14:30:00,208.52,208.59,208.43,208.58,957.0,205.7775,205.8465,205.6886,205.8367,957.0
2023-06-01 14:35:00,208.56,208.61,208.42,208.49,1419.0,205.8169,205.8663,205.6788,205.7479,1419.0
2023-06-01 14:40:00,208.61,208.75,208.59,208.65,2181.0,205.8663,206.0044,205.8465,205.9058,2181.0
2023-06-01 14:45:00,208.7,208.74,208.6,208.74,613.0,205.9551,205.9946,205.8564,205.9946,613.0
2023-06-01 14:50:00,208.85,208.86,208.67,208.67,1560.0,206.1031,206.113,205.9255,205.9255,1560.0
2023-06-01 14:55:00,208.69,208.86,208.54,208.86,1799.0,205.9452,206.113,205.7972,206.113,1799.0
2023-06-01 15:00:00,208.83,209.06,208.81,209.06,1413.0,206.0834,206.3104,206.0636,206.3104,1413.0
2023-06-01 15:05:00,209.29,209.32,209.16,209.25,1419.0,206.5373,206.5669,206.409,206.4979,1419.0
2023-06-01 15:10:00,209.34,209.72,209.33,209.66,1337.0,206.5867,206.9617,206.5768,206.9025,1337.0
2023-06-01 15:15:00,209.62,209.63,209.47,209.47,1162.0,206.863,206.8729,206.715,206.715,1162.0
2023-06-01 15:20:00,209.43,209.48,209.19,209.2,3714.0,206.6755,206.7248,206.4386,206.4485,3714.0
2023-06-01 15:25:00,209.14,209.21,208.88,208.88,1700.0,206.3893,206.4584,206.1327,206.1327,1700.0
2023-06-01 15:30:00,208.89,208.89,208.29,208.31,4159.0,206.1426,206.1426,205.5505,205.5702,4159.0
2023-06-01 15:35:00,208.28,208.38,208.07,208.16,4329.0,205.5406,205.6393,205.3334,205.4222,4329.0
2023-06-01 15:40:00,208.23,208.28,208.08,208.24,3277.0,205.4913,205.5406,205.3432,205.5011,3277.0
2023-06-01 15:45:00,208.28,208.62,208.27,208.62,3323.0,205.5406,205.8761,205.5307,205.8761,3323.0
2023-06-01 15:50:00,208.63,208.65,208.25,208.41,9212.0,205.886,205.9058,205.511,205.6689,9212.0
2023-06-01 15:55:00,208.41,208.56,208.2,208.56,19539.0,205.6689,205.8169,205.4617,205.8169,19539.0
2023-06-02 09:30:00,209.16,211.34,207.61,208.74,7713.0,206.409,208.5604,204.8794,205.9946,7713.0
2023-06-02 09:35:00,210.07,210.8,210.02,210.8,2560.0,207.3071,208.0275,207.2577,208.0275,2560.0
2023-06-02 09:40:00,211.1,211.63,210.87,211.63,2289.0,208.3235,208.8466,208.0966,208.8466,2289.0
2023-06-02 09:45:00,211.63,212.12,211.42,211.77,6734.0,208.8466,209.3301,208.6393,208.9847,6734.0
2023-06-02 09:50:00,211.98,212.2,211.45,211.46,3722.0,209.192,209.4091,208.6689,208.6788,3722.0
2023-06-02 09:55:00,211.38,211.86,210.83,210.83,2760.0,208.5998,209.0735,208.0571,208.0571,2760.0
2023-06-02 10:00:00,211.02,211.73,210.79,211.44,6304.0,208.2446,208.9452,208.0176,208.6591,6304.0
2023-06-02 10:05:00,211.6,212.13,211.6,211.69,3301.0,208.817,209.34,208.817,208.9058,3301.0
2023-06-02 10:10:00,211.86,212.65,211.85,212.36,3949.0,209.0735,209.8531,209.0637,209.567,3949.0
2023-06-02 10:15:00,212.46,212.65,212.03,212.03,2458.0,209.6656,209.8531,209.2413,209.2413,2458.0
2023-06-02 10:20:00,212.15,212.22,211.98,211.98,2088.0,209.3597,209.4288,209.192,209.192,2088.0
2023-06-02 10:25:00,212.12,212.19,211.78,211.91,1201.0,209.3301,209.3992,208.9946,209.1229,1201.0
2023-06-02 10:30:00,212.04,212.11,211.84,212.11,1150.0,209.2512,209.3202,209.0538,209.3202,1150.0
2023-06-02 10:35:00,212.07,212.64,212.0,212.61,3030.0,209.2808,209.8433,209.2117,209.8137,3030.0
2023-06-02 10:40:00,212.58,212.72,212.57,212.72,307.0,209.7841,209.9222,209.7742,209.9222,307.0
2023-06-02 10:45:00,212.8,213.38,212.75,213.35,872.0,210.0012,210.5735,209.9518,210.5439,872.0
2023-06-02 10:50:00,213.31,213.47,213.19,213.25,2320.0,210.5045,210.6624,210.386,210.4453,2320.0
2023-06-02 10:55:00,213.31,213.48,213.19,213.19,2027.0,210.5045,210.6722,210.386,210.386,2027.0
2023-06-02 11:00:00,213.29,213.9,213.05,213.78,3565.0,210.4847,211.0867,210.2479,210.9683,3565.0
2023-06-02 11:05:00,213.76,213.94,213.76,213.9,1260.0,210.9485,211.1262,210.9485,211.0867,1260.0
2023-06-02 11:10:00,213.92,214.0,213.82,213.92,3533.0,211.1064,211.1854,211.0078,211.1064,3533.0
2023-06-02 11:15:00,213.96,213.96,213.8,213.81,1119.0,211.1459,211.1459,210.988,210.9979,1119.0
2023-06-02 11:20:00,213.92,214.03,213.82,213.82,3342.0,211.1064,211.215,211.0078,211.0078,3342.0
2023-06-02 11:25:00,213.81,214.01,213.81,214.01,1205.0,210.9979,211.1953,210.9979,211.1953,1205.0
2023-06-02 11:30:00,214.09,214.28,214.09,214.22,2124.0,211.2742,211.4617,211.2742,211.4025,2124.0
2023-06-02 11:35:00,214.16,214.28,214.03,214.03,959.0,211.3433,211.4617,211.215,211.215,959.0
2023-06-02 11:40:00,213.87,213.87,213.48,213.48,1904.0,211.0571,211.0571,210.6722,210.6722,1904.0
2023-06-02 11:45:00,213.3,213.31,212.95,212.99,1631.0,210.4946,210.5045,210.1492,210.1887,1631.0
2023-06-02 11:50:00,213.14,213.3,213.04,213.3,1143.0,210.3367,210.4946,210.238,210.4946,1143.0
2023-06-02 11:55:00,213.28,213.71,213.27,213.48,2320.0,210.4749,210.8992,210.465,210.6722,2320.0
2023-06-02 12:00:00,213.32,213.4,213.19,213.24,2464.0,210.5143,210.5933,210.386,210.4354,2464.0
2023-06-02 12:05:00,213.33,213.48,213.24,213.25,1323.0,210.5242,210.6722,210.4354,210.4453,1323.0
2023-06-02 12:10:00,213.34,213.35,212.96,213.04,2694.0,210.5341,210.5439,210.1591,210.238,2694.0
2023-06-02 12:15:00,213.01,213.01,212.8,212.8,1745.0,210.2084,210.2084,210.0012,210.0012,1745.0
2023-06-02 12:20:00,213.03,213.22,213.03,213.1,1040.0,210.2281,210.4156,210.2281,210.2972,1040.0
2023-06-02 12:25:00,213.17,213.27,213.09,213.27,1099.0,210.3663,210.465,210.2874,210.465,1099.0
2023-06-02 12:30:00,213.42,213.42,213.27,213.42,1834.0,210.613,210.613,210.465,210.613,1834.0
2023-06-02 12:35:00,213.47,213.8,213.47,213.68,1815.0,210.6624,210.988,210.6624,210.8696,1815.0
2023-06-02 12:40:00,213.78,213.81,213.7,213.7,1003.0,210.9683,210.9979,210.8893,210.8893,1003.0
2023-06-02 12:45:00,213.97,214.05,213.9,214.02,1891.0,211.1558,211.2347,211.0867,211.2051,1891.0
2023-06-02 12:50:00,214.07,214.27,214.04,214.27,2136.0,211.2545,211.4518,211.2249,211.4518,2136.0
2023-06-02 12:55:00,214.3,214.66,214.22,214.58,2315.0,211.4814,211.8367,211.4025,211.7578,2315.0
2023-06-02 13:00:00,214.49,214.49,214.28,214.28,1469.0,211.6689,211.6689,211.4617,211.4617,1469.0
2023-06-02 13:05:00,214.22,214.22,213.75,213.75,2257.0,211.4025,211.4025,210.9387,210.9387,2257.0
2023-06-02 13:10:00,213.83,213.83,213.54,213.57,1858.0,211.0176,211.0176,210.7314,210.761,1858.0
2023-06-02 13:15:00,213.56,213.95,213.56,213.87,2601.0,210.7512,211.136,210.7512,211.0571,2601.0
2023-06-02 13:20:00,213.95,214.17,213.94,214.01,2534.0,211.136,211.3532,211.1262,211.1953,2534.0
2023-06-02 13:25:00,214.05,214.09,213.89,213.98,3057.0,211.2347,211.2742,211.0768,211.1656,3057.0
2023-06-02 13:30:00,213.89,214.04,213.56,213.6,2906.0,211.0768,211.2249,210.7512,210.7906,2906.0
2023-06-02 13:35:00,213.66,213.66,213.42,213.45,2300.0,210.8499,210.8499,210.613,210.6426,2300.0
2023-06-02 13:40:00,213.46,213.58,213.21,213.21,5003.0,210.6525,210.7709,210.4058,210.4058,5003.0
2023-06-02 13:45:00,213.21,213.55,213.2,213.55,3475.0,210.4058,210.7413,210.3959,210.7413,3475.0
2023-06-02 13:50:00,213.51,213.63,213.51,213.62,1333.0,210.7018,210.8203,210.7018,210.8104,1333.0
2023-06-02 13:55:00,213.62,214.23,213.62,214.23,3049.0,210.8104,211.4124,210.8104,211.4124,3049.0
2023-06-02 14:00:00,214.15,214.17,213.95,214.0,2563.0,211.3334,211.3532,211.136,211.1854,2563.0
2023-06-02 14:05:00,213.94,213.94,213.6,213.73,1633.0,211.1262,211.1262,210.7906,210.9189,1633.0
2023-06-02 14:10:00,213.73,213.73,213.49,213.49,1001.0,210.9189,210.9189,210.6821,210.6821,1001.0
2023-06-02 14:15:00,213.55,213.67,213.38,213.62,3932.0,210.7413,210.8597,210.5735,210.8104,3932.0
2023-06-02 14:20:00,213.66,213.98,213.66,213.93,2724.0,210.8499,211.1656,210.8499,211.1163,2724.0
2023-06-02 14:25:00,213.97,214.14,213.92,214.14,1513.0,211.1558,211.3235,211.1064,211.3235,1513.0
2023-06-02 14:30:00,214.12,214.12,213.72,213.76,4189.0,211.3038,211.3038,210.9091,210.9485,4189.0
2023-06-02 14:35:00,213.76,213.95,213.74,213.81,2541.0,210.9485,211.136,210.9288,210.9979,2541.0
2023-06-02 14:40:00,213.76,213.88,213.7,213.78,1700.0,210.9485,211.067,210.8893,210.9683,1700.0
2023-06-02 14:45:00,213.75,213.76,213.42,213.42,1546.0,210.9387,210.9485,210.613,210.613,1546.0
2023-06-02 14:50:00,213.46,213.5,213.29,213.29,2797.0,210.6525,210.692,210.4847,210.4847,2797.0
2023-06-02 14:55:00,213.35,213.62,213.24,213.62,2099.0,210.5439,210.8104,210.4354,210.8104,2099.0
2023-06-02 15:00:00,213.62,214.06,213.62,214.06,1110.0,210.8104,211.2446,210.8104,211.2446,1110.0
2023-06-02 15:05:00,213.94,214.07,213.74,213.74,3749.0,211.1262,211.2545,210.9288,210.9288,3749.0
2023-06-02 15:10:00,213.68,213.88,213.56,213.88,2625.0,210.8696,211.067,210.7512,211.067,2625.0
2023-06-02 15:15:00,213.94,214.04,213.83,213.83,2980.0,211.1262,211.2249,211.0176,211.0176,2980.0
2023-06-02 15:20:00,213.85,213.91,213.7,213.73,2786.0,211.0374,211.0966,210.8893,210.9189,2786.0
2023-06-02 15:25:00,213.68,213.94,213.68,213.71,2465.0,210.8696,211.1262,210.8696,210.8992,2465.0
2023-06-02 15:30:00,213.73,213.97,213.69,213.88,3324.0,210.9189,211.1558,210.8795,211.067,3324.0
2023-06-02 15:35:00,213.92,214.31,213.87,214.22,2943.0,211.1064,211.4913,211.0571,211.4025,2943.0
2023-06-02 15:40:00,214.34,214.45,213.98,214.05,5991.0,211.5209,211.6295,211.1656,211.2347,5991.0
2023-06-02 15:45:00,214.06,214.32,214.0,214.12,10436.0,211.2446,211.5012,211.1854,211.3038,10436.0
2023-06-02 15:50:00,214.06,214.24,213.95,213.95,20895.0,211.2446,211.4222,211.136,211.136,20895.0
2023-06-02 15:55:00,213.95,214.0,213.62,213.62,41113.0,211.136,211.1854,210.8104,210.8104,41113.0
2023-06-05 09:30:00,212.72,213.37,212.72,213.37,3359.0,209.9222,210.5637,209.9222,210.5637,3359.0
2023-06-05 09:35:00,213.37,213.37,213.37,213.37,0.0,210.5637,210.5637,210.5637,210.5637,0.0
2023-06-05 09:40:00,213.19,213.21,212.02,212.5,3342.0,210.386,210.4058,209.2314,209.7051,3342.0
2023-06-05 09:45:00,212.5,212.76,212.22,212.36,784.0,209.7051,209.9617,209.4288,209.567,784.0
2023-06-05 09:50:00,212.36,212.36,212.36,212.36,0.0,209.567,209.567,209.567,209.567,0.0
2023-06-05 09:55:00,212.34,212.34,212.12,212.12,200.0,209.5472,209.5472,209.3301,209.3301,200.0
2023-06-05 10:00:00,212.11,212.55,212.11,212.43,1700.0,209.3202,209.7545,209.3202,209.636,1700.0
2023-06-05 10:05:00,212.58,212.61,212.45,212.51,636.0,209.7841,209.8137,209.6558,209.715,636.0
2023-06-05 10:10:00,212.37,212.54,212.36,212.54,400.0,209.5768,209.7446,209.567,209.7446,400.0
2023-06-05 10:15:00,212.64,212.73,212.29,212.29,1801.0,209.8433,209.9321,209.4979,209.4979,1801.0
2023-06-05 10:20:00,212.43,212.74,212.09,212.61,1922.0,209.636,209.942,209.3005,209.8137,1922.0
2023-06-05 10:25:00,212.61,212.61,212.28,212.52,4403.0,209.8137,209.8137,209.488,209.7249,4403.0
2023-06-05 10:30:00,212.34,212.35,211.85,211.93,2900.0,209.5472,209.5571,209.0637,209.1426,2900.0
2023-06-05 10:35:00,212.02,212.29,212.02,212.28,971.0,209.2314,209.4979,209.2314,209.488,971.0
2023-06-05 10:40:00,212.29,212.6,212.28,212.45,1321.0,209.4979,209.8038,209.488,209.6558,1321.0
2023-06-05 10:45:00,212.6,212.68,212.01,212.35,7218.0,209.8038,209.8827,209.2216,209.5571,7218.0
2023-06-05 10:50:00,212.27,212.6,212.26,212.6,1000.0,209.4781,209.8038,209.4683,209.8038,1000.0
2023-06-05 10:55:00,212.56,212.66,212.33,212.34,1028.0,209.7643,209.863,209.5374,209.5472,1028.0
2023-06-05 11:00:00,212.39,212.63,212.38,212.55,1000.0,209.5966,209.8334,209.5867,209.7545,1000.0
2023-06-05 11:05:00,212.66,212.91,212.6,212.79,1600.0,209.863,210.1097,209.8038,209.9913,1600.0
2023-06-05 11:10:00,212.8,213.07,212.6,212.76,4977.0,210.0012,210.2676,209.8038,209.9617,4977.0
2023-06-05 11:15:00,212.77,212.87,212.7,212.76,1259.0,209.9716,210.0702,209.9025,209.9617,1259.0
2023-06-05 11:20:00,212.7,212.7,212.6,212.69,841.0,209.9025,209.9025,209.8038,209.8926,841.0
2023-06-05 11:25:00,212.65,212.88,212.65,212.73,1679.0,209.8531,210.0801,209.8531,209.9321,1679.0
2023-06-05 11:30:00,212.81,213.09,212.76,212.98,4042.0,210.011,210.2874,209.9617,210.1788,4042.0
2023-06-05 11:35:00,212.76,212.85,212.71,212.81,2978.0,209.9617,210.0505,209.9124,210.011,2978.0
2023-06-05 11:40:00,212.75,212.84,212.75,212.84,2200.0,209.9518,210.0406,209.9518,210.0406,2200.0
2023-06-05 11:45:00,212.9,213.07,212.83,213.04,3805.0,210.0999,210.2676,210.0308,210.238,3805.0
2023-06-05 11:50:00,212.79,212.8,212.61,212.68,1084.0,209.9913,210.0012,209.8137,209.8827,1084.0
2023-06-05 11:55:00,212.79,212.81,212.66,212.81,769.0,209.9913,210.011,209.863,210.011,769.0
2023-06-05 12:00:00,212.8,212.96,212.8,212.96,400.0,210.0012,210.1591,210.0012,210.1591,400.0
2023-06-05 12:05:00,212.89,213.07,212.89,213.0,1800.0,210.09,210.2676,210.09,210.1985,1800.0
2023-06-05 12:10:00,213.06,213.13,212.97,213.0,2800.0,210.2577,210.3268,210.1689,210.1985,2800.0
2023-06-05 12:15:00,213.0,213.09,212.98,213.01,6508.0,210.1985,210.2874,210.1788,210.2084,6508.0
2023-06-05 12:20:00,212.95,213.21,212.88,213.16,8699.0,210.1492,210.4058,210.0801,210.3564,8699.0
2023-06-05 12:25:00,213.15,213.91,213.09,213.78,5843.0,210.3466,211.0966,210.2874,210.9683,5843.0
2023-06-05 12:30:00,213.98,214.03,213.96,214.01,500.0,211.1656,211.215,211.1459,211.1953,500.0
2023-06-05 12:35:00,214.14,214.34,214.14,214.34,1518.0,211.3235,211.5209,211.3235,211.5209,1518.0
2023-06-05 12:40:00,214.34,214.69,214.34,214.69,1075.0,211.5209,211.8663,211.5209,211.8663,1075.0
2023-06-05 12:45:00,214.72,215.19,214.72,214.9,3588.0,211.8959,212.3597,211.8959,212.0735,3588.0
2023-06-05 12:50:00,215.02,215.02,214.74,214.95,1900.0,212.192,212.192,211.9157,212.1229,1900.0
2023-06-05 12:55:00,214.87,215.02,214.86,214.97,336.0,212.0439,212.192,212.0341,212.1426,336.0
2023-06-05 13:00:00,214.84,214.87,214.51,214.51,723.0,212.0143,212.0439,211.6887,211.6887,723.0
2023-06-05 13:05:00,214.46,214.52,214.46,214.52,800.0,211.6393,211.6985,211.6393,211.6985,800.0
2023-06-05 13:10:00,214.37,214.37,214.04,214.18,1552.0,211.5505,211.5505,211.2249,211.363,1552.0
2023-06-05 13:15:00,214.0,214.07,213.8,213.92,910.0,211.1854,211.2545,210.988,211.1064,910.0
2023-06-05 13:20:00,213.86,213.86,213.74,213.74,200.0,211.0472,211.0472,210.9288,210.9288,200.0
2023-06-05 13:25:00,213.73,213.73,213.34,213.34,1322.0,210.9189,210.9189,210.5341,210.5341,1322.0
2023-06-05 13:30:00,213.55,213.55,213.55,213.55,100.0,210.7413,210.7413,210.7413,210.7413,100.0
2023-06-05 13:35:00,213.42,213.43,213.42,213.43,200.0,210.613,210.6229,210.613,210.6229,200.0
2023-06-05 13:40:00,213.31,213.33,213.31,213.33,267.0,210.5045,210.5242,210.5045,210.5242,267.0
2023-06-05 13:45:00,213.35,213.45,213.35,213.38,500.0,210.5439,210.6426,210.5439,210.5735,500.0
2023-06-05 13:50:00,213.53,213.58,213.53,213.54,1409.0,210.7216,210.7709,210.7216,210.7314,1409.0
2023-06-05 13:55:00,213.64,213.93,213.62,213.93,1010.0,210.8301,211.1163,210.8104,211.1163,1010.0
2023-06-05 14:00:00,213.72,213.76,213.64,213.69,800.0,210.9091,210.9485,210.8301,210.8795,800.0
2023-06-05 14:05:00,213.59,213.59,213.58,213.58,200.0,210.7808,210.7808,210.7709,210.7709,200.0
2023-06-05 14:10:00,213.38,213.52,213.2,213.52,1880.0,210.5735,210.7117,210.3959,210.7117,1880.0
2023-06-05 14:15:00,213.52,213.62,213.52,213.62,300.0,210.7117,210.8104,210.7117,210.8104,300.0
2023-06-05 14:20:00,213.47,213.59,213.47,213.52,3939.0,210.6624,210.7808,210.6624,210.7117,3939.0
2023-06-05 14:25:00,213.4,213.4,213.05,213.16,1445.0,210.5933,210.5933,210.2479,210.3564,1445.0
2023-06-05 14:30:00,213.06,213.07,212.71,212.91,3608.0,210.2577,210.2676,209.9124,210.1097,3608.0
2023-06-05 14:35:00,212.98,213.09,212.68,212.74,2247.0,210.1788,210.2874,209.8827,209.942,2247.0
2023-06-05 14:40:00,212.98,213.27,212.95,213.27,505.0,210.1788,210.465,210.1492,210.465,505.0
2023-06-05 14:45:00,213.32,213.32,213.19,213.3,1835.0,210.5143,210.5143,210.386,210.4946,1835.0
2023-06-05 14:50:00,213.32,213.68,213.13,213.68,4517.0,210.5143,210.8696,210.3268,210.8696,4517.0
2023-06-05 14:55:00,213.82,213.82,213.48,213.65,1474.0,211.0078,211.0078,210.6722,210.84,1474.0
2023-06-05 15:00:00,213.68,213.68,213.41,213.42,1701.0,210.8696,210.8696,210.6031,210.613,1701.0
2023-06-05 15:05:00,213.5,213.79,213.46,213.61,3529.0,210.692,210.9781,210.6525,210.8005,3529.0
2023-06-05 15:10:00,213.7,214.26,213.69,214.26,1508.0,210.8893,211.442,210.8795,211.442,1508.0
2023-06-05 15:15:00,214.26,214.34,214.2,214.33,1010.0,211.442,211.5209,211.3828,211.511,1010.0
2023-06-05 15:20:00,214.32,214.32,214.23,214.27,600.0,211.5012,211.5012,211.4124,211.4518,600.0
2023-06-05 15:25:00,214.19,214.19,214.05,214.12,1530.0,211.3729,211.3729,211.2347,211.3038,1530.0
2023-06-05 15:30:00,214.11,214.31,213.98,213.99,2276.0,211.2939,211.4913,211.1656,211.1755,2276.0
2023-06-05 15:35:00,214.08,214.22,213.96,214.22,2801.0,211.2643,211.4025,211.1459,211.4025,2801.0
2023-06-05 15:40:00,214.3,214.37,214.15,214.24,3757.0,211.4814,211.5505,211.3334,211.4222,3757.0
2023-06-05 15:45:00,214.16,214.22,214.1,214.1,3177.0,211.3433,211.4025,211.2841,211.2841,3177.0
2023-06-05 15:50:00,214.27,214.36,213.96,213.97,9966.0,211.4518,211.5407,211.1459,211.1558,9966.0
2023-06-05 15:55:00,213.99,214.15,213.67,213.99,27015.0,211.1755,211.3334,210.8597,211.1755,27015.0
2023-06-06 09:30:00,213.69,213.69,212.53,212.56,2476.0,210.8795,210.8795,209.7347,209.7643,2476.0
2023-06-06 09:35:00,213.16,214.79,212.36,214.0,4151.0,210.3564,211.965,209.567,211.1854,4151.0
2023-06-06 09:40:00,214.38,214.88,214.21,214.64,1366.0,211.5604,212.0538,211.3926,211.817,1366.0
2023-06-06 09:45:00,214.64,215.0,214.64,214.84,1117.0,211.817,212.1722,211.817,212.0143,1117.0
2023-06-06 09:50:00,215.0,215.17,214.86,215.17,4602.0,212.1722,212.34,212.0341,212.34,4602.0
2023-06-06 09:55:00,215.22,215.9,215.15,215.9,800.0,212.3893,213.0604,212.3203,213.0604,800.0
2023-06-06 10:00:00,216.24,216.67,216.21,216.21,3270.0,213.3959,213.8203,213.3663,213.3663,3270.0
2023-06-06 10:05:00,216.4,216.64,216.22,216.64,1317.0,213.5538,213.7907,213.3762,213.7907,1317.0
2023-06-06 10:10:00,216.56,216.88,216.28,216.42,6655.0,213.7117,214.0275,213.4354,213.5736,6655.0
2023-06-06 10:15:00,216.29,216.86,216.29,216.84,3988.0,213.4453,214.0078,213.4453,213.988,3988.0
2023-06-06 10:20:00,216.83,217.17,216.68,217.17,1990.0,213.9782,214.3137,213.8301,214.3137,1990.0
2023-06-06 10:25:00,217.23,217.31,217.05,217.18,1500.0,214.3729,214.4519,214.1953,214.3236,1500.0
2023-06-06 10:30:00,217.28,217.62,217.21,217.25,2569.0,214.4222,214.7578,214.3532,214.3926,2569.0
2023-06-06 10:35:00,217.18,217.25,216.97,217.03,1705.0,214.3236,214.3926,214.1163,214.1755,1705.0
2023-06-06 10:40:00,217.23,217.67,217.22,217.67,35657.0,214.3729,214.8071,214.363,214.8071,35657.0
2023-06-06 10:45:00,217.81,218.45,217.81,218.45,10447.0,214.9453,215.5769,214.9453,215.5769,10447.0
2023-06-06 10:50:00,218.45,218.45,218.0,218.14,2605.0,215.5769,215.5769,215.1328,215.2709,2605.0
2023-06-06 10:55:00,218.13,218.25,217.83,217.87,4133.0,215.2611,215.3795,214.965,215.0045,4133.0
2023-06-06 11:00:00,217.87,218.07,217.54,218.07,4831.0,215.0045,215.2019,214.6788,215.2019,4831.0
2023-06-06 11:05:00,218.04,218.09,217.78,217.78,1539.0,215.1723,215.2216,214.9157,214.9157,1539.0
2023-06-06 11:10:00,217.69,218.07,217.57,217.8,6017.0,214.8269,215.2019,214.7084,214.9354,6017.0
2023-06-06 11:15:00,217.95,218.22,217.95,218.18,1600.0,215.0834,215.3499,215.0834,215.3104,1600.0
2023-06-06 11:20:00,218.11,218.12,217.6,217.61,7846.0,215.2413,215.2512,214.738,214.7479,7846.0
2023-06-06 11:25:00,217.4,217.5,217.08,217.12,3145.0,214.5407,214.6394,214.2249,214.2644,3145.0
2023-06-06 11:30:00,217.14,217.74,217.14,217.61,11517.0,214.2841,214.8762,214.2841,214.7479,11517.0
2023-06-06 11:35:00,217.83,218.24,217.83,218.24,1996.0,214.965,215.3696,214.965,215.3696,1996.0
2023-06-06 11:40:00,218.07,218.19,217.94,218.08,3207.0,215.2019,215.3203,215.0736,215.2117,3207.0
2023-06-06 11:45:00,218.12,218.58,218.11,218.35,2310.0,215.2512,215.7051,215.2413,215.4782,2310.0
2023-06-06 11:50:00,218.34,218.4,218.24,218.24,1000.0,215.4683,215.5275,215.3696,215.3696,1000.0
2023-06-06 11:55:00,218.1,218.1,217.9,217.9,800.0,215.2315,215.2315,215.0341,215.0341,800.0
2023-06-06 12:00:00,217.75,218.01,217.74,217.89,2197.0,214.8861,215.1426,214.8762,215.0242,2197.0
2023-06-06 12:05:00,217.98,217.99,217.7,217.93,3001.0,215.113,215.1229,214.8367,215.0637,3001.0
2023-06-06 12:10:00,217.97,218.03,217.8,217.9,1900.0,215.1032,215.1624,214.9354,215.0341,1900.0
2023-06-06 12:15:00,217.96,217.96,217.72,217.72,1000.0,215.0933,215.0933,214.8565,214.8565,1000.0
2023-06-06 12:20:00,217.75,218.23,217.73,218.2,2434.0,214.8861,215.3598,214.8663,215.3301,2434.0
2023-06-06 12:25:00,218.29,218.39,218.08,218.08,1536.0,215.419,215.5176,215.2117,215.2117,1536.0
2023-06-06 12:30:00,218.02,218.24,218.02,218.06,1500.0,215.1525,215.3696,215.1525,215.192,1500.0
2023-06-06 12:35:00,218.01,218.2,217.85,218.2,1491.0,215.1426,215.3301,214.9847,215.3301,1491.0
2023-06-06 12:40:00,218.23,218.23,217.81,218.01,776.0,215.3598,215.3598,214.9453,215.1426,776.0
2023-06-06 12:45:00,217.88,218.11,217.88,218.04,3813.0,215.0144,215.2413,215.0144,215.1723,3813.0
2023-06-06 12:50:00,217.86,218.0,217.76,218.0,1541.0,214.9946,215.1328,214.8959,215.1328,1541.0
2023-06-06 12:55:00,218.01,218.04,217.71,217.71,2197.0,215.1426,215.1723,214.8466,214.8466,2197.0
2023-06-06 13:00:00,217.82,218.3,217.72,218.3,1925.0,214.9551,215.4288,214.8565,215.4288,1925.0
2023-06-06 13:05:00,218.17,218.38,218.16,218.34,1031.0,215.3005,215.5078,215.2907,215.4683,1031.0
2023-06-06 13:10:00,218.52,218.52,218.37,218.37,400.0,215.6459,215.6459,215.4979,215.4979,400.0
2023-06-06 13:15:00,218.52,218.75,218.47,218.58,1100.0,215.6459,215.8729,215.5966,215.7051,1100.0
2023-06-06 13:20:00,218.41,218.54,218.14,218.25,2964.0,215.5374,215.6657,215.2709,215.3795,2964.0
2023-06-06 13:25:00,218.23,218.29,218.08,218.29,623.0,215.3598,215.419,215.2117,215.419,623.0
2023-06-06 13:30:00,218.3,218.3,218.16,218.2,700.0,215.4288,215.4288,215.2907,215.3301,700.0
2023-06-06 13:35:00,218.21,218.48,218.18,218.18,1904.0,215.34,215.6065,215.3104,215.3104,1904.0
2023-06-06 13:40:00,218.16,218.16,217.91,217.96,1166.0,215.2907,215.2907,215.044,215.0933,1166.0
2023-06-06 13:45:00,217.93,218.18,217.91,217.91,1729.0,215.0637,215.3104,215.044,215.044,1729.0
2023-06-06 13:50:00,217.92,218.08,217.83,217.98,1486.0,215.0538,215.2117,214.965,215.113,1486.0
2023-06-06 13:55:00,217.96,218.3,217.71,218.04,13610.0,215.0933,215.4288,214.8466,215.1723,13610.0
2023-06-06 14:00:00,218.04,218.12,217.96,218.12,1796.0,215.1723,215.2512,215.0933,215.2512,1796.0
2023-06-06 14:05:00,218.02,218.2,217.9,218.2,14118.0,215.1525,215.3301,215.0341,215.3301,14118.0
2023-06-06 14:10:00,218.2,218.2,218.08,218.08,220.0,215.3301,215.3301,215.2117,215.2117,220.0
2023-06-06 14:15:00,218.13,218.41,218.04,218.41,3525.0,215.2611,215.5374,215.1723,215.5374,3525.0
2023-06-06 14:20:00,218.54,218.7,218.4,218.7,20373.0,215.6657,215.8236,215.5275,215.8236,20373.0
2023-06-06 14:25:00,218.8,219.01,218.62,219.01,1602.0,215.9223,216.1295,215.7446,216.1295,1602.0
2023-06-06 14:30:00,219.04,219.04,218.84,218.98,2032.0,216.1591,216.1591,215.9617,216.0999,2032.0
2023-06-06 14:35:00,219.02,219.02,218.79,218.92,3123.0,216.1394,216.1394,215.9124,216.0407,3123.0
2023-06-06 14:40:00,218.92,219.19,218.91,219.19,1440.0,216.0407,216.3071,216.0308,216.3071,1440.0
2023-06-06 14:45:00,219.16,219.24,218.79,218.98,10008.0,216.2775,216.3565,215.9124,216.0999,10008.0
2023-06-06 14:50:00,218.86,219.07,218.86,219.02,2500.0,215.9815,216.1887,215.9815,216.1394,2500.0
2023-06-06 14:55:00,218.97,219.16,218.82,218.9,3877.0,216.09,216.2775,215.942,216.0209,3877.0
2023-06-06 15:00:00,218.89,219.34,218.82,219.34,2711.0,216.0111,216.4552,215.942,216.4552,2711.0
2023-06-06 15:05:00,219.24,219.24,218.7,218.83,3814.0,216.3565,216.3565,215.8236,215.9519,3814.0
2023-06-06 15:10:00,218.89,219.27,218.88,219.27,4175.0,216.0111,216.3861,216.0012,216.3861,4175.0
2023-06-06 15:15:00,219.23,219.32,219.15,219.2,1600.0,216.3466,216.4354,216.2677,216.317,1600.0
2023-06-06 15:20:00,219.16,219.27,219.05,219.14,3415.0,216.2775,216.3861,216.169,216.2578,3415.0
2023-06-06 15:25:00,219.22,219.27,218.78,218.97,5336.0,216.3367,216.3861,215.9025,216.09,5336.0
2023-06-06 15:30:00,219.01,219.21,218.88,219.0,6154.0,216.1295,216.3269,216.0012,216.1196,6154.0
2023-06-06 15:35:00,218.94,219.16,218.89,219.01,6075.0,216.0604,216.2775,216.0111,216.1295,6075.0
2023-06-06 15:40:00,218.97,219.62,218.83,219.47,15241.0,216.09,216.7315,215.9519,216.5834,15241.0
2023-06-06 15:45:00,219.46,219.76,219.21,219.38,20577.0,216.5736,216.8696,216.3269,216.4946,20577.0
2023-06-06 15:50:00,219.33,219.48,219.24,219.44,18205.0,216.4453,216.5933,216.3565,216.5538,18205.0
2023-06-06 15:55:00,219.41,219.97,219.39,219.5,71930.0,216.5242,217.0769,216.5045,216.613,71930.0
2023-06-07 09:30:00,220.33,220.75,220.33,220.46,16092.0,217.4321,217.8466,217.4321,217.5604,16092.0
2023-06-07 09:35:00,220.81,221.76,220.67,220.81,7558.0,217.9058,218.8433,217.7677,217.9058,7558.0
2023-06-07 09:40:00,220.8,221.48,220.79,221.48,13768.0,217.8959,218.567,217.8861,218.567,13768.0
2023-06-07 09:45:00,221.06,221.47,220.98,220.99,3161.0,218.1525,218.5571,218.0736,218.0835,3161.0
2023-06-07 09:50:00,221.02,221.1,220.79,220.8,5435.0,218.1131,218.192,217.8861,217.8959,5435.0
2023-06-07 09:55:00,220.78,221.8,220.78,221.79,10109.0,217.8762,218.8828,217.8762,218.8729,10109.0
2023-06-07 10:00:00,221.62,221.62,221.11,221.29,11729.0,218.7052,218.7052,218.2019,218.3795,11729.0
2023-06-07 10:05:00,221.4,221.49,220.56,220.6,13003.0,218.4881,218.5769,217.6591,217.6986,13003.0
2023-06-07 10:10:00,220.99,221.35,220.67,220.68,12935.0,218.0835,218.4387,217.7677,217.7775,12935.0
2023-06-07 10:15:00,220.52,221.18,220.39,220.71,5479.0,217.6196,218.271,217.4913,217.8071,5479.0
2023-06-07 10:20:00,220.91,220.99,220.22,220.22,5039.0,218.0045,218.0835,217.3236,217.3236,5039.0
2023-06-07 10:25:00,220.22,220.28,219.8,220.28,7204.0,217.3236,217.3828,216.9091,217.3828,7204.0
2023-06-07 10:30:00,220.28,220.61,220.27,220.36,4980.0,217.3828,217.7084,217.3729,217.4617,4980.0
2023-06-07 10:35:00,220.28,220.4,219.92,220.4,5202.0,217.3828,217.5012,217.0275,217.5012,5202.0
2023-06-07 10:40:00,220.33,220.67,220.2,220.22,10537.0,217.4321,217.7677,217.3038,217.3236,10537.0
2023-06-07 10:45:00,220.18,220.8,220.18,220.55,4282.0,217.2841,217.8959,217.2841,217.6492,4282.0
2023-06-07 10:50:00,220.6,220.6,220.23,220.37,4466.0,217.6986,217.6986,217.3334,217.4716,4466.0
2023-06-07 10:55:00,220.38,221.02,220.38,220.86,6872.0,217.4815,218.1131,217.4815,217.9552,6872.0
2023-06-07 11:00:00,220.86,221.33,220.84,221.03,3711.0,217.9552,218.419,217.9354,218.1229,3711.0
2023-06-07 11:05:00,221.07,221.15,220.89,220.98,1899.0,218.1624,218.2413,217.9848,218.0736,1899.0
2023-06-07 11:10:00,221.05,221.25,220.99,221.21,7125.0,218.1427,218.34,218.0835,218.3006,7125.0
2023-06-07 11:15:00,221.05,221.32,220.87,221.26,8446.0,218.1427,218.4091,217.965,218.3499,8446.0
2023-06-07 11:20:00,221.13,221.26,221.08,221.19,2200.0,218.2216,218.3499,218.1723,218.2808,2200.0
2023-06-07 11:25:00,221.19,221.76,221.19,221.7,3152.0,218.2808,218.8433,218.2808,218.7841,3152.0
2023-06-07 11:30:00,221.78,222.22,221.78,222.22,7703.0,218.8631,219.2973,218.8631,219.2973,7703.0
2023-06-07 11:35:00,222.16,222.42,221.97,221.97,5079.0,219.2381,219.4946,219.0506,219.0506,5079.0
2023-06-07 11:40:00,221.95,222.12,221.83,221.86,3600.0,219.0308,219.1986,218.9124,218.942,3600.0
2023-06-07 11:45:00,222.0,222.23,221.99,222.08,2411.0,219.0802,219.3071,219.0703,219.1591,2411.0
2023-06-07 11:50:00,222.1,222.12,221.69,221.81,3701.0,219.1789,219.1986,218.7742,218.8927,3701.0
2023-06-07 11:55:00,221.81,221.82,221.38,221.44,3223.0,218.8927,218.9025,218.4683,218.5275,3223.0
2023-06-07 12:00:00,221.47,221.65,221.47,221.58,2633.0,218.5571,218.7348,218.5571,218.6657,2633.0
2023-06-07 12:05:00,221.58,221.58,221.18,221.21,6147.0,218.6657,218.6657,218.271,218.3006,6147.0
2023-06-07 12:10:00,221.11,221.2,220.85,221.0,4242.0,218.2019,218.2907,217.9453,218.0933,4242.0
2023-06-07 12:15:00,220.99,221.25,220.99,221.19,3957.0,218.0835,218.34,218.0835,218.2808,3957.0
2023-06-07 12:20:00,221.2,221.32,220.94,220.99,6624.0,218.2907,218.4091,218.0341,218.0835,6624.0
2023-06-07 12:25:00,220.93,220.93,220.57,220.78,8848.0,218.0242,218.0242,217.669,217.8762,8848.0
2023-06-07 12:30:00,220.84,221.18,220.84,221.13,3543.0,217.9354,218.271,217.9354,218.2216,3543.0
2023-06-07 12:35:00,221.19,221.54,221.12,221.49,1800.0,218.2808,218.6262,218.2117,218.5769,1800.0
2023-06-07 12:40:00,221.54,221.74,221.42,221.7,9185.0,218.6262,218.8236,218.5078,218.7841,9185.0
2023-06-07 12:45:00,221.83,221.83,221.72,221.8,1900.0,218.9124,218.9124,218.8038,218.8828,1900.0
2023-06-07 12:50:00,221.73,221.94,221.68,221.69,3565.0,218.8137,219.021,218.7644,218.7742,3565.0
2023-06-07 12:55:00,221.58,221.89,221.57,221.88,1020.0,218.6657,218.9716,218.6558,218.9617,1020.0
2023-06-07 13:00:00,221.73,221.73,220.82,220.82,2515.0,218.8137,218.8137,217.9157,217.9157,2515.0
2023-06-07 13:05:00,220.87,221.02,220.84,220.97,2216.0,217.965,218.1131,217.9354,218.0637,2216.0
2023-06-07 13:10:00,220.93,221.07,220.63,220.83,6764.0,218.0242,218.1624,217.7282,217.9256,6764.0
2023-06-07 13:15:00,220.72,221.0,220.7,220.74,4237.0,217.817,218.0933,217.7973,217.8367,4237.0
2023-06-07 13:20:00,220.61,220.65,220.27,220.28,2201.0,217.7084,217.7479,217.3729,217.3828,2201.0
2023-06-07 13:25:00,220.21,220.83,220.16,220.83,8706.0,217.3137,217.9256,217.2644,217.9256,8706.0
2023-06-07 13:30:00,220.76,220.85,220.47,220.48,6007.0,217.8565,217.9453,217.5703,217.5802,6007.0
2023-06-07 13:35:00,220.58,220.64,220.5,220.55,2277.0,217.6788,217.7381,217.5999,217.6492,2277.0
2023-06-07 13:40:00,220.48,220.69,220.35,220.69,5049.0,217.5802,217.7874,217.4519,217.7874,5049.0
2023-06-07 13:45:00,220.75,220.93,220.74,220.88,7343.0,217.8466,218.0242,217.8367,217.9749,7343.0
2023-06-07 13:50:00,220.88,221.17,220.82,221.16,5325.0,217.9749,218.2611,217.9157,218.2512,5325.0
2023-06-07 13:55:00,221.22,221.47,221.16,221.36,6468.0,218.3104,218.5571,218.2512,218.4486,6468.0
2023-06-07 14:00:00,221.4,221.61,221.36,221.53,4209.0,218.4881,218.6953,218.4486,218.6163,4209.0
2023-06-07 14:05:00,221.58,221.63,221.54,221.59,2475.0,218.6657,218.715,218.6262,218.6756,2475.0
2023-06-07 14:10:00,221.61,221.61,221.05,221.22,4116.0,218.6953,218.6953,218.1427,218.3104,4116.0
2023-06-07 14:15:00,221.22,221.58,221.21,221.57,4041.0,218.3104,218.6657,218.3006,218.6558,4041.0
2023-06-07 14:20:00,221.58,221.67,221.3,221.42,3621.0,218.6657,218.7545,218.3894,218.5078,3621.0
2023-06-07 14:25:00,221.41,221.41,220.97,221.08,2912.0,218.4979,218.4979,218.0637,218.1723,2912.0
2023-06-07 14:30:00,221.21,221.22,220.91,220.91,4548.0,218.3006,218.3104,218.0045,218.0045,4548.0
2023-06-07 14:35:00,220.9,221.16,220.78,221.16,2608.0,217.9946,218.2512,217.8762,218.2512,2608.0
2023-06-07 14:40:00,221.11,221.16,220.97,221.06,3335.0,218.2019,218.2512,218.0637,218.1525,3335.0
2023-06-07 14:45:00,221.06,221.16,220.99,221.07,3100.0,218.1525,218.2512,218.0835,218.1624,3100.0
2023-06-07 14:50:00,221.03,221.21,220.98,221.16,2522.0,218.1229,218.3006,218.0736,218.2512,2522.0
2023-06-07 14:55:00,221.23,221.4,221.12,221.39,4000.0,218.3203,218.4881,218.2117,218.4782,4000.0
2023-06-07 15:00:00,221.41,221.7,221.41,221.65,3457.0,218.4979,218.7841,218.4979,218.7348,3457.0
2023-06-07 15:05:00,221.65,221.71,221.09,221.13,14972.0,218.7348,218.794,218.1821,218.2216,14972.0
2023-06-07 15:10:00,221.17,221.47,220.95,221.27,4317.0,218.2611,218.5571,218.044,218.3598,4317.0
2023-06-07 15:15:00,221.27,221.36,221.08,221.08,4264.0,218.3598,218.4486,218.1723,218.1723,4264.0
2023-06-07 15:20:00,221.15,221.15,220.82,220.86,4300.0,218.2413,218.2413,217.9157,217.9552,4300.0
2023-06-07 15:25:00,220.84,221.04,220.67,220.98,6126.0,217.9354,218.1328,217.7677,218.0736,6126.0
2023-06-07 15:30:00,220.89,221.0,220.71,220.9,10548.0,217.9848,218.0933,217.8071,217.9946,10548.0
2023-06-07 15:35:00,220.84,221.0,220.66,220.98,13212.0,217.9354,218.0933,217.7578,218.0736,13212.0
2023-06-07 15:40:00,220.94,221.15,220.84,221.09,11426.0,218.0341,218.2413,217.9354,218.1821,11426.0
2023-06-07 15:45:00,221.08,221.29,220.91,221.28,12510.0,218.1723,218.3795,218.0045,218.3696,12510.0
2023-06-07 15:50:00,221.21,221.69,221.21,221.4,30435.0,218.3006,218.7742,218.3006,218.4881,30435.0
2023-06-07 15:55:00,221.4,221.8,221.28,221.76,93250.0,218.4881,218.8828,218.3696,218.8433,93250.0
2023-06-08 09:30:00,221.6,221.79,221.16,221.78,6258.0,218.6854,218.8729,218.2512,218.8631,6258.0
2023-06-08 09:35:00,220.8,220.98,220.37,220.37,500.0,217.8959,218.0736,217.4716,217.4716,500.0
2023-06-08 09:40:00,220.56,221.3,219.77,220.95,11955.0,217.6591,218.3894,216.8795,218.044,11955.0
2023-06-08 09:45:00,221.07,221.07,219.72,219.73,2600.0,218.1624,218.1624,216.8302,216.84,2600.0
2023-06-08 09:50:00,219.98,219.98,219.26,219.27,3512.0,217.0867,217.0867,216.3762,216.3861,3512.0
2023-06-08 09:55:00,218.54,219.5,218.54,219.5,9276.0,215.6657,216.613,215.6657,216.613,9276.0
2023-06-08 10:00:00,219.5,220.35,219.5,220.35,3575.0,216.613,217.4519,216.613,217.4519,3575.0
2023-06-08 10:05:00,220.44,220.97,220.23,220.45,3967.0,217.5407,218.0637,217.3334,217.5506,3967.0
2023-06-08 10:10:00,220.42,220.42,220.19,220.26,1209.0,217.5209,217.5209,217.294,217.3631,1209.0
2023-06-08 10:15:00,220.39,220.48,220.17,220.37,2243.0,217.4913,217.5802,217.2742,217.4716,2243.0
2023-06-08 10:20:00,220.43,220.6,220.31,220.6,1203.0,217.5308,217.6986,217.4124,217.6986,1203.0
2023-06-08 10:25:00,220.64,220.7,220.27,220.37,2056.0,217.7381,217.7973,217.3729,217.4716,2056.0
2023-06-08 10:30:00,220.7,221.12,220.64,221.11,2077.0,217.7973,218.2117,217.7381,218.2019,2077.0
2023-06-08 10:35:00,221.12,221.29,221.08,221.29,3008.0,218.2117,218.3795,218.1723,218.3795,3008.0
2023-06-08 10:40:00,221.22,221.39,221.14,221.39,3612.0,218.3104,218.4782,218.2315,218.4782,3612.0
2023-06-08 10:45:00,221.44,221.55,221.32,221.45,1491.0,218.5275,218.6361,218.4091,218.5374,1491.0
2023-06-08 10:50:00,221.44,221.56,221.44,221.56,800.0,218.5275,218.646,218.5275,218.646,800.0
2023-06-08 10:55:00,221.53,221.56,221.21,221.31,2059.0,218.6163,218.646,218.3006,218.3992,2059.0
2023-06-08 11:00:00,221.25,221.61,221.14,221.61,4175.0,218.34,218.6953,218.2315,218.6953,4175.0
2023-06-08 11:05:00,221.52,221.63,221.52,221.63,300.0,218.6065,218.715,218.6065,218.715,300.0
2023-06-08 11:10:00,221.6,221.62,221.39,221.56,13009.0,218.6854,218.7052,218.4782,218.646,13009.0
2023-06-08 11:15:00,221.36,221.54,221.23,221.53,19127.0,218.4486,218.6262,218.3203,218.6163,19127.0
2023-06-08 11:20:00,221.6,221.72,221.6,221.67,1053.0,218.6854,218.8038,218.6854,218.7545,1053.0
2023-06-08 11:25:00,221.67,221.93,221.57,221.93,2860.0,218.7545,219.0111,218.6558,219.0111,2860.0
2023-06-08 11:30:00,221.93,221.94,221.81,221.84,874.0,219.0111,219.021,218.8927,218.9223,874.0
2023-06-08 11:35:00,221.9,222.04,221.85,222.04,2679.0,218.9815,219.1196,218.9321,219.1196,2679.0
2023-06-08 11:40:00,221.98,222.11,221.97,222.03,1051.0,219.0604,219.1887,219.0506,219.1098,1051.0
2023-06-08 11:45:00,222.03,222.14,221.94,222.06,4291.0,219.1098,219.2183,219.021,219.1394,4291.0
2023-06-08 11:50:00,222.06,222.08,221.99,222.01,982.0,219.1394,219.1591,219.0703,219.09,982.0
2023-06-08 11:55:00,222.16,222.65,222.16,222.51,2689.0,219.2381,219.7216,219.2381,219.5835,2689.0
2023-06-08 12:00:00,222.49,222.66,222.39,222.46,1211.0,219.5637,219.7315,219.465,219.5341,1211.0
2023-06-08 12:05:00,222.46,222.46,222.39,222.42,300.0,219.5341,219.5341,219.465,219.4946,300.0
2023-06-08 12:10:00,222.36,222.36,222.24,222.34,1316.0,219.4354,219.4354,219.317,219.4157,1316.0
2023-06-08 12:15:00,222.23,222.45,222.14,222.41,2021.0,219.3071,219.5242,219.2183,219.4848,2021.0
2023-06-08 12:20:00,222.49,222.71,222.43,222.68,8397.0,219.5637,219.7808,219.5045,219.7512,8397.0
2023-06-08 12:25:00,222.68,222.9,222.67,222.9,1196.0,219.7512,219.9683,219.7414,219.9683,1196.0
2023-06-08 12:30:00,223.12,223.12,222.89,222.91,2700.0,220.1854,220.1854,219.9585,219.9782,2700.0
2023-06-08 12:35:00,222.98,222.98,222.75,222.84,2011.0,220.0473,220.0473,219.8203,219.9091,2011.0
2023-06-08 12:40:00,222.85,223.06,222.85,222.98,3793.0,219.919,220.1262,219.919,220.0473,3793.0
2023-06-08 12:45:00,222.98,222.98,222.7,222.72,3668.0,220.0473,220.0473,219.771,219.7907,3668.0
2023-06-08 12:50:00,222.77,222.92,222.64,222.92,3017.0,219.84,219.9881,219.7117,219.9881,3017.0
2023-06-08 12:55:00,222.91,223.05,222.91,223.0,2020.0,219.9782,220.1164,219.9782,220.067,2020.0
2023-06-08 13:00:00,223.05,223.1,222.96,223.1,1900.0,220.1164,220.1657,220.0275,220.1657,1900.0
2023-06-08 13:05:00,222.98,222.98,222.96,222.97,700.0,220.0473,220.0473,220.0275,220.0374,700.0
2023-06-08 13:10:00,222.97,223.05,222.97,223.0,2381.0,220.0374,220.1164,220.0374,220.067,2381.0
2023-06-08 13:15:00,223.0,223.44,223.0,223.44,3845.0,220.067,220.5012,220.067,220.5012,3845.0
2023-06-08 13:20:00,223.36,223.37,223.05,223.21,4814.0,220.4223,220.4321,220.1164,220.2743,4814.0
2023-06-08 13:25:00,223.16,223.21,223.16,223.21,200.0,220.2249,220.2743,220.2249,220.2743,200.0
2023-06-08 13:30:00,223.22,223.32,223.2,223.25,2600.0,220.2841,220.3828,220.2644,220.3137,2600.0
2023-06-08 13:35:00,223.19,223.2,223.07,223.15,1400.0,220.2545,220.2644,220.1361,220.215,1400.0
2023-06-08 13:40:00,223.15,223.17,223.15,223.15,900.0,220.215,220.2348,220.215,220.215,900.0
2023-06-08 13:45:00,223.14,223.21,222.95,223.03,4429.0,220.2052,220.2743,220.0177,220.0966,4429.0
2023-06-08 13:50:00,222.93,223.52,222.93,223.43,6605.0,219.9979,220.5802,219.9979,220.4914,6605.0
2023-06-08 13:55:00,223.43,223.46,223.23,223.23,901.0,220.4914,220.521,220.294,220.294,901.0
2023-06-08 14:00:00,223.31,223.32,223.22,223.32,700.0,220.3729,220.3828,220.2841,220.3828,700.0
2023-06-08 14:05:00,223.33,223.45,223.32,223.44,1620.0,220.3927,220.5111,220.3828,220.5012,1620.0
2023-06-08 14:10:00,223.36,223.45,223.35,223.39,1704.0,220.4223,220.5111,220.4124,220.4519,1704.0
2023-06-08 14:15:00,223.38,223.47,223.06,223.2,3244.0,220.442,220.5308,220.1262,220.2644,3244.0
2023-06-08 14:20:00,223.19,223.23,223.12,223.17,2500.0,220.2545,220.294,220.1854,220.2348,2500.0
2023-06-08 14:25:00,223.16,223.28,223.14,223.22,2990.0,220.2249,220.3433,220.2052,220.2841,2990.0
2023-06-08 14:30:00,223.22,223.4,223.14,223.3,4100.0,220.2841,220.4618,220.2052,220.3631,4100.0
2023-06-08 14:35:00,223.39,223.42,223.23,223.24,1742.0,220.4519,220.4815,220.294,220.3039,1742.0
2023-06-08 14:40:00,223.31,223.61,223.29,223.61,3261.0,220.3729,220.669,220.3532,220.669,3261.0
2023-06-08 14:45:00,223.69,223.82,223.63,223.82,1500.0,220.7479,220.8762,220.6887,220.8762,1500.0
2023-06-08 14:50:00,223.88,223.88,223.68,223.81,1610.0,220.9354,220.9354,220.7381,220.8664,1610.0
2023-06-08 14:55:00,223.8,223.81,223.54,223.66,2019.0,220.8565,220.8664,220.5999,220.7183,2019.0
2023-06-08 15:00:00,223.61,223.82,223.5,223.52,4052.0,220.669,220.8762,220.5604,220.5802,4052.0
2023-06-08 15:05:00,223.42,223.43,223.31,223.43,1900.0,220.4815,220.4914,220.3729,220.4914,1900.0
2023-06-08 15:10:00,223.4,223.48,223.3,223.39,3214.0,220.4618,220.5407,220.3631,220.4519,3214.0
2023-06-08 15:15:00,223.36,223.54,223.36,223.45,2635.0,220.4223,220.5999,220.4223,220.5111,2635.0
2023-06-08 15:20:00,223.42,223.54,223.26,223.54,4708.0,220.4815,220.5999,220.3236,220.5999,4708.0
2023-06-08 15:25:00,223.52,223.55,223.32,223.32,1371.0,220.5802,220.6098,220.3828,220.3828,1371.0
2023-06-08 15:30:00,223.34,223.57,223.23,223.53,9597.0,220.4025,220.6295,220.294,220.59,9597.0
2023-06-08 15:35:00,223.49,223.62,223.36,223.6,9872.0,220.5506,220.6789,220.4223,220.6591,9872.0
2023-06-08 15:40:00,223.57,223.63,223.47,223.63,8133.0,220.6295,220.6887,220.5308,220.6887,8133.0
2023-06-08 15:45:00,223.62,223.83,223.49,223.79,18163.0,220.6789,220.8861,220.5506,220.8466,18163.0
2023-06-08 15:50:00,223.84,224.01,223.64,223.71,24028.0,220.896,221.0637,220.6986,220.7677,24028.0
2023-06-08 15:55:00,223.66,223.84,223.48,223.82,38608.0,220.7183,220.896,220.5407,220.8762,38608.0
2023-06-09 09:30:00,223.82,223.82,223.49,223.5,4400.0,220.8762,220.8762,220.5506,220.5604,4400.0
2023-06-09 09:35:00,223.21,223.36,223.06,223.06,1400.0,220.2743,220.4223,220.1262,220.1262,1400.0
2023-06-09 09:40:00,223.33,223.74,222.92,223.11,12327.0,220.3927,220.7973,219.9881,220.1756,12327.0
2023-06-09 09:45:00,223.11,223.6,223.11,223.25,2000.0,220.1756,220.6591,220.1756,220.3137,2000.0
2023-06-09 09:50:00,223.46,223.88,223.46,223.88,3721.0,220.521,220.9354,220.521,220.9354,3721.0
2023-06-09 09:55:00,223.76,223.76,223.18,223.28,2010.0,220.817,220.817,220.2446,220.3433,2010.0
2023-06-09 10:00:00,223.35,223.84,223.35,223.81,2329.0,220.4124,220.896,220.4124,220.8664,2329.0
2023-06-09 10:05:00,224.27,224.71,224.01,224.01,2450.0,221.3203,221.7545,221.0637,221.0637,2450.0
2023-06-09 10:10:00,224.04,224.3,224.0,224.28,2361.0,221.0933,221.3499,221.0539,221.3302,2361.0
2023-06-09 10:15:00,224.38,224.9,224.38,224.82,5051.0,221.4289,221.942,221.4289,221.8631,5051.0
2023-06-09 10:20:00,224.78,225.19,224.78,225.04,4886.0,221.8236,222.2282,221.8236,222.0802,4886.0
2023-06-09 10:25:00,224.96,225.2,224.87,225.17,11928.0,222.0012,222.2381,221.9124,222.2085,11928.0
2023-06-09 10:30:00,225.17,225.34,224.75,224.9,10425.0,222.2085,222.3762,221.794,221.942,10425.0
2023-06-09 10:35:00,224.8,224.96,224.62,224.87,20649.0,221.8433,222.0012,221.6657,221.9124,20649.0
2023-06-09 10:40:00,224.78,224.78,223.98,224.24,3437.0,221.8236,221.8236,221.0341,221.2907,3437.0
2023-06-09 10:45:00,224.3,224.4,224.04,224.08,4157.0,221.3499,221.4486,221.0933,221.1328,4157.0
2023-06-09 10:50:00,223.96,224.12,223.77,223.97,2400.0,221.0144,221.1723,220.8269,221.0243,2400.0
2023-06-09 10:55:00,223.86,224.41,223.85,224.29,6128.0,220.9157,221.4585,220.9058,221.34,6128.0
2023-06-09 11:00:00,224.49,224.53,224.22,224.23,2964.0,221.5374,221.5769,221.271,221.2808,2964.0
2023-06-09 11:05:00,224.22,224.35,224.18,224.22,2000.0,221.271,221.3993,221.2315,221.271,2000.0
2023-06-09 11:10:00,224.1,224.22,223.74,223.74,1350.0,221.1525,221.271,220.7973,220.7973,1350.0
2023-06-09 11:15:00,223.75,223.75,223.26,223.36,900.0,220.8072,220.8072,220.3236,220.4223,900.0
2023-06-09 11:20:00,223.3,223.35,223.08,223.12,2917.0,220.3631,220.4124,220.146,220.1854,2917.0
2023-06-09 11:25:00,223.21,223.23,222.84,222.87,2516.0,220.2743,220.294,219.9091,219.9387,2516.0
2023-06-09 11:30:00,222.92,223.28,222.81,223.28,3694.0,219.9881,220.3433,219.8795,220.3433,3694.0
2023-06-09 11:35:00,223.28,223.48,223.25,223.33,2306.0,220.3433,220.5407,220.3137,220.3927,2306.0
2023-06-09 11:40:00,223.43,223.67,223.39,223.67,1243.0,220.4914,220.7282,220.4519,220.7282,1243.0
2023-06-09 11:45:00,223.75,223.75,223.51,223.58,4123.0,220.8072,220.8072,220.5703,220.6394,4123.0
2023-06-09 11:50:00,223.58,224.57,223.49,224.56,43478.0,220.6394,221.6164,220.5506,221.6065,43478.0
2023-06-09 11:55:00,224.46,224.49,223.88,224.03,11209.0,221.5078,221.5374,220.9354,221.0835,11209.0
2023-06-09 12:00:00,223.91,223.91,223.31,223.55,2799.0,220.965,220.965,220.3729,220.6098,2799.0
2023-06-09 12:05:00,223.77,223.82,223.35,223.35,2053.0,220.8269,220.8762,220.4124,220.4124,2053.0
2023-06-09 12:10:00,223.28,223.74,223.25,223.74,2136.0,220.3433,220.7973,220.3137,220.7973,2136.0
2023-06-09 12:15:00,223.64,223.75,223.55,223.63,1101.0,220.6986,220.8072,220.6098,220.6887,1101.0
2023-06-09 12:20:00,223.58,223.58,223.32,223.39,1845.0,220.6394,220.6394,220.3828,220.4519,1845.0
2023-06-09 12:25:00,223.38,223.38,223.18,223.33,900.0,220.442,220.442,220.2446,220.3927,900.0
2023-06-09 12:30:00,223.33,223.51,223.33,223.51,1151.0,220.3927,220.5703,220.3927,220.5703,1151.0
2023-06-09 12:35:00,223.47,223.47,223.31,223.34,602.0,220.5308,220.5308,220.3729,220.4025,602.0
2023-06-09 12:40:00,223.38,223.77,223.38,223.77,1131.0,220.442,220.8269,220.442,220.8269,1131.0
2023-06-09 12:45:00,223.91,223.92,223.81,223.91,1689.0,220.965,220.9749,220.8664,220.965,1689.0
2023-06-09 12:50:00,224.07,224.15,224.07,224.08,845.0,221.1229,221.2019,221.1229,221.1328,845.0
2023-06-09 12:55:00,224.06,224.11,224.04,224.07,596.0,221.1131,221.1624,221.0933,221.1229,596.0
2023-06-09 13:00:00,224.13,224.23,224.06,224.23,1046.0,221.1822,221.2808,221.1131,221.2808,1046.0
2023-06-09 13:05:00,224.3,224.53,224.3,224.49,1015.0,221.3499,221.5769,221.3499,221.5374,1015.0
2023-06-09 13:10:00,224.47,224.57,224.41,224.57,1065.0,221.5177,221.6164,221.4585,221.6164,1065.0
2023-06-09 13:15:00,224.48,224.48,224.13,224.13,1301.0,221.5275,221.5275,221.1822,221.1822,1301.0
2023-06-09 13:20:00,224.08,224.13,224.08,224.13,300.0,221.1328,221.1822,221.1328,221.1822,300.0
2023-06-09 13:25:00,224.23,224.33,224.14,224.27,3291.0,221.2808,221.3795,221.192,221.3203,3291.0
2023-06-09 13:30:00,224.3,224.47,224.29,224.46,1146.0,221.3499,221.5177,221.34,221.5078,1146.0
2023-06-09 13:35:00,224.41,224.43,224.35,224.38,1093.0,221.4585,221.4782,221.3993,221.4289,1093.0
2023-06-09 13:40:00,224.36,224.5,224.32,224.4,1322.0,221.4091,221.5473,221.3697,221.4486,1322.0
2023-06-09 13:45:00,224.42,224.51,224.26,224.26,1719.0,221.4683,221.5572,221.3104,221.3104,1719.0
2023-06-09 13:50:00,224.21,224.25,224.09,224.25,1403.0,221.2611,221.3006,221.1427,221.3006,1403.0
2023-06-09 13:55:00,224.25,224.29,224.1,224.27,2412.0,221.3006,221.34,221.1525,221.3203,2412.0
2023-06-09 14:00:00,224.25,224.25,224.12,224.17,1478.0,221.3006,221.3006,221.1723,221.2216,1478.0
2023-06-09 14:05:00,224.25,224.28,224.13,224.2,1657.0,221.3006,221.3302,221.1822,221.2512,1657.0
2023-06-09 14:10:00,224.22,224.22,224.18,224.18,400.0,221.271,221.271,221.2315,221.2315,400.0
2023-06-09 14:15:00,224.09,224.17,223.9,223.91,1933.0,221.1427,221.2216,220.9552,220.965,1933.0
2023-06-09 14:20:00,223.93,224.0,223.93,224.0,2525.0,220.9848,221.0539,220.9848,221.0539,2525.0
2023-06-09 14:25:00,223.94,223.96,223.7,223.71,1760.0,220.9947,221.0144,220.7578,220.7677,1760.0
2023-06-09 14:30:00,223.72,223.72,223.52,223.62,1243.0,220.7775,220.7775,220.5802,220.6789,1243.0
2023-06-09 14:35:00,223.46,223.59,223.4,223.5,4690.0,220.521,220.6493,220.4618,220.5604,4690.0
2023-06-09 14:40:00,223.43,223.47,223.33,223.46,13007.0,220.4914,220.5308,220.3927,220.521,13007.0
2023-06-09 14:45:00,223.46,223.52,223.38,223.42,4098.0,220.521,220.5802,220.442,220.4815,4098.0
2023-06-09 14:50:00,223.48,223.65,223.48,223.58,1544.0,220.5407,220.7085,220.5407,220.6394,1544.0
2023-06-09 14:55:00,223.57,223.81,223.57,223.81,700.0,220.6295,220.8664,220.6295,220.8664,700.0
2023-06-09 15:00:00,223.88,224.32,223.84,224.28,1792.0,220.9354,221.3697,220.896,221.3302,1792.0
2023-06-09 15:05:00,224.32,224.6,224.32,224.45,16813.0,221.3697,221.646,221.3697,221.4979,16813.0
2023-06-09 15:10:00,224.42,224.5,224.07,224.28,6857.0,221.4683,221.5473,221.1229,221.3302,6857.0
2023-06-09 15:15:00,224.14,224.29,223.98,224.24,4094.0,221.192,221.34,221.0341,221.2907,4094.0
2023-06-09 15:20:00,224.14,224.3,224.06,224.24,6108.0,221.192,221.3499,221.1131,221.2907,6108.0
2023-06-09 15:25:00,224.14,224.31,224.09,224.31,3323.0,221.192,221.3598,221.1427,221.3598,3323.0
2023-06-09 15:30:00,224.33,224.47,224.28,224.34,4993.0,221.3795,221.5177,221.3302,221.3894,4993.0
2023-06-09 15:35:00,224.28,224.52,224.18,224.37,12462.0,221.3302,221.567,221.2315,221.419,12462.0
2023-06-09 15:40:00,224.41,224.57,224.32,224.39,5481.0,221.4585,221.6164,221.3697,221.4387,5481.0
2023-06-09 15:45:00,224.33,224.4,224.11,224.18,18028.0,221.3795,221.4486,221.1624,221.2315,18028.0
2023-06-09 15:50:00,224.15,224.21,223.78,224.18,33289.0,221.2019,221.2611,220.8368,221.2315,33289.0
2023-06-09 15:55:00,224.18,224.21,223.76,223.9,52688.0,221.2315,221.2611,220.817,220.9552,52688.0
2023-06-12 09:30:00,225.01,225.01,223.92,224.39,5459.0,222.0506,222.0506,220.9749,221.4387,5459.0
2023-06-12 09:35:00,223.09,224.35,223.09,224.24,2002.0,220.1558,221.3993,220.1558,221.2907,2002.0
2023-06-12 09:40:00,224.24,224.24,224.24,224.24,0.0,221.2907,221.2907,221.2907,221.2907,0.0
2023-06-12 09:45:00,224.37,224.37,224.2,224.2,1143.0,221.419,221.419,221.2512,221.2512,1143.0
2023-06-12 09:50:00,224.48,224.85,224.4,224.85,2111.0,221.5275,221.8927,221.4486,221.8927,2111.0
2023-06-12 09:55:00,225.08,225.24,225.01,225.24,1060.0,222.1197,222.2776,222.0506,222.2776,1060.0
2023-06-12 10:00:00,225.27,225.71,225.27,225.71,2533.0,222.3072,222.7414,222.3072,222.7414,2533.0
2023-06-12 10:05:00,225.55,225.55,224.98,225.02,1703.0,222.5835,222.5835,222.021,222.0604,1703.0
2023-06-12 10:10:00,225.09,225.78,224.95,225.78,2410.0,222.1295,222.8105,221.9914,222.8105,2410.0
2023-06-12 10:15:00,225.69,225.69,225.01,225.11,1302.0,222.7216,222.7216,222.0506,222.1493,1302.0
2023-06-12 10:20:00,225.16,225.42,225.16,225.33,1928.0,222.1986,222.4552,222.1986,222.3664,1928.0
2023-06-12 10:25:00,224.89,225.59,224.89,225.59,2187.0,221.9322,222.6229,221.9322,222.6229,2187.0
2023-06-12 10:30:00,225.6,225.68,225.3,225.68,2138.0,222.6328,222.7118,222.3368,222.7118,2138.0
2023-06-12 10:35:00,225.45,225.45,225.25,225.25,728.0,222.4848,222.4848,222.2874,222.2874,728.0
2023-06-12 10:40:00,225.26,225.38,225.18,225.38,922.0,222.2973,222.4157,222.2183,222.4157,922.0
2023-06-12 10:45:00,225.4,225.55,225.39,225.54,934.0,222.4354,222.5835,222.4256,222.5736,934.0
2023-06-12 10:50:00,225.41,225.47,225.41,225.41,500.0,222.4453,222.5045,222.4453,222.4453,500.0
2023-06-12 10:55:00,225.43,225.84,225.42,225.62,1231.0,222.4651,222.8697,222.4552,222.6526,1231.0
2023-06-12 11:00:00,225.58,226.01,225.58,225.84,1400.0,222.6131,223.0374,222.6131,222.8697,1400.0
2023-06-12 11:05:00,225.59,225.73,225.56,225.73,960.0,222.6229,222.7611,222.5933,222.7611,960.0
2023-06-12 11:10:00,225.81,226.01,225.77,225.96,1452.0,222.8401,223.0374,222.8006,222.9881,1452.0
2023-06-12 11:15:00,225.95,226.2,225.94,226.2,816.0,222.9782,223.2249,222.9683,223.2249,816.0
2023-06-12 11:20:00,226.0,226.16,225.85,225.99,1800.0,223.0276,223.1855,222.8795,223.0177,1800.0
2023-06-12 11:25:00,225.96,226.06,225.82,226.06,1641.0,222.9881,223.0868,222.8499,223.0868,1641.0
2023-06-12 11:30:00,226.14,226.24,225.95,225.96,1501.0,223.1657,223.2644,222.9782,222.9881,1501.0
2023-06-12 11:35:00,226.0,226.07,225.94,225.95,1109.0,223.0276,223.0966,222.9683,222.9782,1109.0
2023-06-12 11:40:00,225.96,226.11,225.91,226.08,1924.0,222.9881,223.1361,222.9387,223.1065,1924.0
2023-06-12 11:45:00,226.09,226.13,225.92,225.93,1400.0,223.1164,223.1558,222.9486,222.9585,1400.0
2023-06-12 11:50:00,225.93,226.11,225.93,225.96,1626.0,222.9585,223.1361,222.9585,222.9881,1626.0
2023-06-12 11:55:00,226.04,226.17,226.04,226.17,710.0,223.067,223.1953,223.067,223.1953,710.0
2023-06-12 12:00:00,226.15,226.39,226.14,226.39,1148.0,223.1756,223.4124,223.1657,223.4124,1148.0
2023-06-12 12:05:00,226.24,226.28,226.24,226.28,300.0,223.2644,223.3039,223.2644,223.3039,300.0
2023-06-12 12:10:00,226.36,226.36,226.21,226.33,1110.0,223.3828,223.3828,223.2348,223.3532,1110.0
2023-06-12 12:15:00,226.26,226.3,226.1,226.17,1219.0,223.2841,223.3236,223.1262,223.1953,1219.0
2023-06-12 12:20:00,226.13,226.21,225.91,226.06,2921.0,223.1558,223.2348,222.9387,223.0868,2921.0
2023-06-12 12:25:00,226.04,226.26,226.01,226.26,1553.0,223.067,223.2841,223.0374,223.2841,1553.0
2023-06-12 12:30:00,226.37,226.52,226.37,226.4,700.0,223.3927,223.5407,223.3927,223.4223,700.0
2023-06-12 12:35:00,226.45,226.51,226.45,226.49,2088.0,223.4716,223.5308,223.4716,223.5111,2088.0
2023-06-12 12:40:00,226.62,226.62,226.59,226.59,500.0,223.6394,223.6394,223.6098,223.6098,500.0
2023-06-12 12:45:00,226.55,226.63,226.54,226.63,868.0,223.5703,223.6493,223.5605,223.6493,868.0
2023-06-12 12:50:00,226.63,226.7,226.53,226.53,1044.0,223.6493,223.7184,223.5506,223.5506,1044.0
2023-06-12 12:55:00,226.57,226.85,226.57,226.83,1213.0,223.5901,223.8664,223.5901,223.8466,1213.0
2023-06-12 13:00:00,226.86,226.86,226.67,226.67,1700.0,223.8762,223.8762,223.6887,223.6887,1700.0
2023-06-12 13:05:00,226.67,226.67,226.49,226.51,1400.0,223.6887,223.6887,223.5111,223.5308,1400.0
2023-06-12 13:10:00,226.69,226.76,226.66,226.74,1500.0,223.7085,223.7776,223.6789,223.7578,1500.0
2023-06-12 13:15:00,226.72,226.73,226.66,226.73,1347.0,223.7381,223.748,223.6789,223.748,1347.0
2023-06-12 13:20:00,226.7,226.9,226.67,226.9,1303.0,223.7184,223.9157,223.6887,223.9157,1303.0
2023-06-12 13:25:00,226.7,226.73,226.6,226.73,2828.0,223.7184,223.748,223.6197,223.748,2828.0
2023-06-12 13:30:00,226.77,226.81,226.71,226.71,1668.0,223.7874,223.8269,223.7282,223.7282,1668.0
2023-06-12 13:35:00,226.67,226.83,226.6,226.67,22180.0,223.6887,223.8466,223.6197,223.6887,22180.0
2023-06-12 13:40:00,226.67,226.82,226.6,226.81,4755.0,223.6887,223.8368,223.6197,223.8269,4755.0
2023-06-12 13:45:00,226.9,227.1,226.83,226.97,1505.0,223.9157,224.1131,223.8466,223.9848,1505.0
2023-06-12 13:50:00,226.89,226.99,226.82,226.9,5692.0,223.9059,224.0045,223.8368,223.9157,5692.0
2023-06-12 13:55:00,227.0,227.03,227.0,227.03,1130.0,224.0144,224.044,224.0144,224.044,1130.0
2023-06-12 14:00:00,226.89,226.99,226.85,226.99,2259.0,223.9059,224.0045,223.8664,224.0045,2259.0
2023-06-12 14:05:00,226.98,226.98,226.92,226.96,559.0,223.9947,223.9947,223.9355,223.9749,559.0
2023-06-12 14:10:00,226.93,227.08,226.92,226.97,2093.0,223.9453,224.0934,223.9355,223.9848,2093.0
2023-06-12 14:15:00,227.0,227.08,226.99,226.99,1125.0,224.0144,224.0934,224.0045,224.0045,1125.0
2023-06-12 14:20:00,226.96,227.02,226.91,226.98,2506.0,223.9749,224.0341,223.9256,223.9947,2506.0
2023-06-12 14:25:00,226.96,227.0,226.84,226.84,4104.0,223.9749,224.0144,223.8565,223.8565,4104.0
2023-06-12 14:30:00,226.85,227.04,226.85,227.0,1675.0,223.8664,224.0539,223.8664,224.0144,1675.0
2023-06-12 14:35:00,227.0,227.12,226.96,227.05,2600.0,224.0144,224.1328,223.9749,224.0637,2600.0
2023-06-12 14:40:00,227.06,227.16,227.06,227.11,1035.0,224.0736,224.1723,224.0736,224.123,1035.0
2023-06-12 14:45:00,227.06,227.28,227.06,227.2,3664.0,224.0736,224.2907,224.0736,224.2118,3664.0
2023-06-12 14:50:00,227.16,227.19,227.0,227.12,2202.0,224.1723,224.2019,224.0144,224.1328,2202.0
2023-06-12 14:55:00,227.05,227.05,226.94,226.99,1300.0,224.0637,224.0637,223.9552,224.0045,1300.0
2023-06-12 15:00:00,226.96,227.41,226.96,227.34,6055.0,223.9749,224.419,223.9749,224.3499,6055.0
2023-06-12 15:05:00,227.33,227.45,227.31,227.44,2800.0,224.3401,224.4585,224.3203,224.4486,2800.0
2023-06-12 15:10:00,227.45,228.13,227.44,228.09,5567.0,224.4585,225.1295,224.4486,225.0901,5567.0
2023-06-12 15:15:00,228.23,228.27,228.06,228.06,6292.0,225.2282,225.2677,225.0605,225.0605,6292.0
2023-06-12 15:20:00,228.12,228.25,228.06,228.15,6154.0,225.1197,225.248,225.0605,225.1493,6154.0
2023-06-12 15:25:00,228.12,228.32,228.11,228.25,3741.0,225.1197,225.317,225.1098,225.248,3741.0
2023-06-12 15:30:00,228.25,228.35,228.17,228.29,6803.0,225.248,225.3466,225.169,225.2874,6803.0
2023-06-12 15:35:00,228.29,228.5,228.24,228.4,11649.0,225.2874,225.4947,225.2381,225.396,11649.0
2023-06-12 15:40:00,228.36,228.54,228.25,228.32,5006.0,225.3565,225.5342,225.248,225.317,5006.0
2023-06-12 15:45:00,228.32,228.61,228.22,228.61,16458.0,225.317,225.6032,225.2184,225.6032,16458.0
2023-06-12 15:50:00,228.62,228.71,228.44,228.48,22862.0,225.6131,225.7019,225.4355,225.4749,22862.0
2023-06-12 15:55:00,228.54,228.92,228.46,228.84,84922.0,225.5342,225.9092,225.4552,225.8302,84922.0
2023-06-13 09:30:00,228.39,229.0,228.39,228.96,3583.0,225.3861,225.9881,225.3861,225.9486,3583.0
2023-06-13 09:35:00,228.87,229.2,228.82,229.2,618.0,225.8598,226.1855,225.8105,226.1855,618.0
2023-06-13 09:40:00,229.51,230.52,229.34,230.07,11462.0,226.4914,227.4881,226.3236,227.044,11462.0
2023-06-13 09:45:00,229.69,230.0,229.46,229.6,11458.0,226.669,226.9749,226.442,226.5802,11458.0
2023-06-13 09:50:00,229.61,229.8,229.33,229.48,11920.0,226.5901,226.7776,226.3138,226.4618,11920.0
2023-06-13 09:55:00,229.86,230.07,229.55,229.99,5801.0,226.8368,227.044,226.5309,226.9651,5801.0
2023-06-13 10:00:00,230.0,230.2,229.91,230.17,2914.0,226.9749,227.1723,226.8861,227.1427,2914.0
2023-06-13 10:05:00,230.15,230.38,229.95,230.01,19581.0,227.123,227.3499,226.9256,226.9848,19581.0
2023-06-13 10:10:00,230.02,230.34,229.85,230.3,4732.0,226.9947,227.3105,226.8269,227.271,4732.0
2023-06-13 10:15:00,230.15,230.29,229.96,230.29,4933.0,227.123,227.2611,226.9355,227.2611,4933.0
2023-06-13 10:20:00,230.39,230.64,230.39,230.55,1811.0,227.3598,227.6065,227.3598,227.5177,1811.0
2023-06-13 10:25:00,230.55,230.92,230.54,230.92,2852.0,227.5177,227.8828,227.5078,227.8828,2852.0
2023-06-13 10:30:00,231.14,231.17,230.7,231.17,4670.0,228.1,228.1296,227.6657,228.1296,4670.0
2023-06-13 10:35:00,231.26,231.64,231.25,231.54,3672.0,228.2184,228.5934,228.2085,228.4947,3672.0
2023-06-13 10:40:00,231.59,232.26,231.5,232.09,4280.0,228.544,229.2052,228.4552,229.0375,4280.0
2023-06-13 10:45:00,232.08,232.22,231.58,231.71,11404.0,229.0276,229.1657,228.5342,228.6625,11404.0
2023-06-13 10:50:00,231.57,231.57,230.97,231.12,5665.0,228.5243,228.5243,227.9322,228.0802,5665.0
2023-06-13 10:55:00,231.12,231.33,230.93,231.12,11514.0,228.0802,228.2875,227.8927,228.0802,11514.0
2023-06-13 11:00:00,231.12,231.15,230.84,231.15,2600.0,228.0802,228.1098,227.8039,228.1098,2600.0
2023-06-13 11:05:00,231.15,231.15,230.67,230.75,3110.0,228.1098,228.1098,227.6361,227.7151,3110.0
2023-06-13 11:10:00,230.75,231.32,230.72,231.24,23353.0,227.7151,228.2776,227.6855,228.1986,23353.0
2023-06-13 11:15:00,231.23,231.33,231.12,231.23,7130.0,228.1888,228.2875,228.0802,228.1888,7130.0
2023-06-13 11:20:00,231.14,231.27,230.99,231.07,2547.0,228.1,228.2282,227.9519,228.0309,2547.0
2023-06-13 11:25:00,231.1,231.49,231.04,231.49,3459.0,228.0605,228.4454,228.0013,228.4454,3459.0
2023-06-13 11:30:00,231.55,231.59,231.23,231.26,4796.0,228.5046,228.544,228.1888,228.2184,4796.0
2023-06-13 11:35:00,231.16,231.16,230.7,230.75,3721.0,228.1197,228.1197,227.6657,227.7151,3721.0
2023-06-13 11:40:00,230.81,231.01,230.81,230.97,1341.0,227.7743,227.9717,227.7743,227.9322,1341.0
2023-06-13 11:45:00,230.97,231.12,230.9,231.04,3158.0,227.9322,228.0802,227.8631,228.0013,3158.0
2023-06-13 11:50:00,231.04,231.13,231.03,231.08,1700.0,228.0013,228.0901,227.9914,228.0407,1700.0
2023-06-13 11:55:00,230.85,230.85,230.62,230.62,5193.0,227.8138,227.8138,227.5868,227.5868,5193.0
2023-06-13 12:00:00,230.74,230.85,230.64,230.81,12340.0,227.7052,227.8138,227.6065,227.7743,12340.0
2023-06-13 12:05:00,230.87,230.93,230.74,230.89,3008.0,227.8335,227.8927,227.7052,227.8532,3008.0
2023-06-13 12:10:00,230.95,231.02,230.93,231.01,1413.0,227.9125,227.9815,227.8927,227.9717,1413.0
2023-06-13 12:15:00,231.02,231.21,231.02,231.09,1762.0,227.9815,228.169,227.9815,228.0506,1762.0
2023-06-13 12:20:00,230.96,230.97,230.94,230.94,585.0,227.9223,227.9322,227.9026,227.9026,585.0
2023-06-13 12:25:00,230.8,230.92,230.75,230.9,1900.0,227.7644,227.8828,227.7151,227.8631,1900.0
2023-06-13 12:30:00,230.94,231.08,230.87,231.05,1121.0,227.9026,228.0407,227.8335,228.0111,1121.0
2023-06-13 12:35:00,231.07,231.24,231.07,231.24,707.0,228.0309,228.1986,228.0309,228.1986,707.0
2023-06-13 12:40:00,231.21,231.34,231.2,231.2,1033.0,228.169,228.2973,228.1592,228.1592,1033.0
2023-06-13 12:45:00,231.22,231.33,231.16,231.25,1767.0,228.1789,228.2875,228.1197,228.2085,1767.0
2023-06-13 12:50:00,231.22,231.42,231.22,231.34,1082.0,228.1789,228.3763,228.1789,228.2973,1082.0
2023-06-13 12:55:00,231.26,231.4,231.25,231.4,442.0,228.2184,228.3565,228.2085,228.3565,442.0
2023-06-13 13:00:00,231.41,231.71,231.41,231.61,4073.0,228.3664,228.6625,228.3664,228.5638,4073.0
2023-06-13 13:05:00,231.69,231.81,231.45,231.48,1930.0,228.6427,228.7611,228.4059,228.4355,1930.0
2023-06-13 13:10:00,231.49,231.68,231.49,231.6,1207.0,228.4454,228.6329,228.4454,228.5539,1207.0
2023-06-13 13:15:00,231.66,231.82,231.66,231.82,317.0,228.6131,228.771,228.6131,228.771,317.0
2023-06-13 13:20:00,231.82,232.04,231.82,231.98,1516.0,228.771,228.9881,228.771,228.9289,1516.0
2023-06-13 13:25:00,231.89,231.96,231.65,231.78,1346.0,228.8401,228.9092,228.6032,228.7315,1346.0
2023-06-13 13:30:00,231.88,232.13,231.88,232.02,3064.0,228.8302,229.0769,228.8302,228.9684,3064.0
2023-06-13 13:35:00,231.91,231.92,231.84,231.85,1151.0,228.8598,228.8697,228.7907,228.8006,1151.0
2023-06-13 13:40:00,231.93,232.2,231.86,232.2,1871.0,228.8796,229.146,228.8105,229.146,1871.0
2023-06-13 13:45:00,232.23,232.43,232.14,232.43,900.0,229.1756,229.373,229.0868,229.373,900.0
2023-06-13 13:50:00,232.34,232.48,232.33,232.4,1603.0,229.2842,229.4223,229.2743,229.3434,1603.0
2023-06-13 13:55:00,232.4,232.54,232.27,232.54,1896.0,229.3434,229.4815,229.2151,229.4815,1896.0
2023-06-13 14:00:00,232.76,233.15,232.68,232.68,2936.0,229.6986,230.0835,229.6197,229.6197,2936.0
2023-06-13 14:05:00,232.63,232.65,232.56,232.57,1288.0,229.5704,229.5901,229.5013,229.5111,1288.0
2023-06-13 14:10:00,232.51,232.51,232.0,232.39,1542.0,229.4519,229.4519,228.9486,229.3335,1542.0
2023-06-13 14:15:00,232.42,232.61,232.42,232.61,254.0,229.3631,229.5506,229.3631,229.5506,254.0
2023-06-13 14:20:00,232.6,232.74,232.53,232.68,1675.0,229.5408,229.6789,229.4717,229.6197,1675.0
2023-06-13 14:25:00,232.68,232.77,232.16,232.46,2511.0,229.6197,229.7085,229.1065,229.4026,2511.0
2023-06-13 14:30:00,232.38,232.56,232.38,232.53,2479.0,229.3236,229.5013,229.3236,229.4717,2479.0
2023-06-13 14:35:00,232.53,232.53,232.23,232.33,3060.0,229.4717,229.4717,229.1756,229.2743,3060.0
2023-06-13 14:40:00,232.32,232.32,232.1,232.1,1800.0,229.2644,229.2644,229.0473,229.0473,1800.0
2023-06-13 14:45:00,232.11,232.23,231.91,232.11,3819.0,229.0572,229.1756,228.8598,229.0572,3819.0
2023-06-13 14:50:00,231.99,232.29,231.95,232.19,1806.0,228.9388,229.2348,228.8993,229.1361,1806.0
2023-06-13 14:55:00,232.26,232.37,232.18,232.31,3057.0,229.2052,229.3138,229.1263,229.2546,3057.0
2023-06-13 15:00:00,232.47,232.89,232.47,232.88,3603.0,229.4125,229.8269,229.4125,229.8171,3603.0
2023-06-13 15:05:00,232.89,232.95,232.47,232.47,3131.0,229.8269,229.8861,229.4125,229.4125,3131.0
2023-06-13 15:10:00,232.5,232.62,232.48,232.61,2833.0,229.4421,229.5605,229.4223,229.5506,2833.0
2023-06-13 15:15:00,232.58,232.58,232.27,232.27,3269.0,229.521,229.521,229.2151,229.2151,3269.0
2023-06-13 15:20:00,232.27,232.49,232.24,232.24,5715.0,229.2151,229.4322,229.1855,229.1855,5715.0
2023-06-13 15:25:00,232.15,232.3,232.14,232.27,4419.0,229.0967,229.2447,229.0868,229.2151,4419.0
2023-06-13 15:30:00,232.28,232.58,232.21,232.57,14306.0,229.225,229.521,229.1559,229.5111,14306.0
2023-06-13 15:35:00,232.61,232.84,232.41,232.84,11649.0,229.5506,229.7776,229.3533,229.7776,11649.0
2023-06-13 15:40:00,232.87,233.04,232.6,232.66,7955.0,229.8072,229.975,229.5408,229.6,7955.0
2023-06-13 15:45:00,232.66,232.84,232.57,232.75,15715.0,229.6,229.7776,229.5111,229.6888,15715.0
2023-06-13 15:50:00,232.75,232.87,232.54,232.69,36687.0,229.6888,229.8072,229.4815,229.6296,36687.0
2023-06-13 15:55:00,232.76,232.83,232.43,232.73,45978.0,229.6986,229.7677,229.373,229.669,45978.0
2023-06-14 09:30:00,232.0,232.47,230.89,232.1,31528.0,228.9486,229.4125,227.8532,229.0473,31528.0
2023-06-14 09:35:00,232.53,232.75,231.85,232.7,2601.0,229.4717,229.6888,228.8006,229.6394,2601.0
2023-06-14 09:40:00,233.04,233.3,233.01,233.25,914.0,229.975,230.2315,229.9454,230.1822,914.0
2023-06-14 09:45:00,233.23,233.23,232.79,232.89,6031.0,230.1625,230.1625,229.7283,229.8269,6031.0
2023-06-14 09:50:00,233.04,233.05,232.28,232.53,4306.0,229.975,229.9848,229.225,229.4717,4306.0
2023-06-14 09:55:00,232.53,232.56,231.88,232.25,3995.0,229.4717,229.5013,228.8302,229.1954,3995.0
2023-06-14 10:00:00,232.33,232.56,231.74,231.82,23559.0,229.2743,229.5013,228.6921,228.771,23559.0
2023-06-14 10:05:00,231.91,231.96,231.79,231.88,1759.0,228.8598,228.9092,228.7414,228.8302,1759.0
2023-06-14 10:10:00,231.98,232.06,231.28,231.42,3822.0,228.9289,229.0079,228.2381,228.3763,3822.0
2023-06-14 10:15:00,231.52,231.86,231.47,231.47,3799.0,228.475,228.8105,228.4256,228.4256,3799.0
2023-06-14 10:20:00,231.34,231.51,230.79,230.8,7698.0,228.2973,228.4651,227.7546,227.7644,7698.0
2023-06-14 10:25:00,230.73,231.38,230.68,231.34,5482.0,227.6953,228.3368,227.646,228.2973,5482.0
2023-06-14 10:30:00,231.44,231.63,231.25,231.42,7576.0,228.396,228.5835,228.2085,228.3763,7576.0
2023-06-14 10:35:00,231.44,231.47,230.74,231.26,14980.0,228.396,228.4256,227.7052,228.2184,14980.0
2023-06-14 10:40:00,231.36,231.73,230.94,231.15,6504.0,228.3171,228.6822,227.9026,228.1098,6504.0
2023-06-14 10:45:00,231.01,231.66,230.88,231.51,2881.0,227.9717,228.6131,227.8434,228.4651,2881.0
2023-06-14 10:50:00,231.43,231.43,231.08,231.22,2098.0,228.3861,228.3861,228.0407,228.1789,2098.0
2023-06-14 10:55:00,231.22,231.71,231.21,231.68,4949.0,228.1789,228.6625,228.169,228.6329,4949.0
2023-06-14 11:00:00,231.69,231.97,231.59,231.91,4680.0,228.6427,228.919,228.544,228.8598,4680.0
2023-06-14 11:05:00,231.9,231.9,231.29,231.31,7038.0,228.85,228.85,228.248,228.2677,7038.0
2023-06-14 11:10:00,231.32,231.83,231.29,231.83,2814.0,228.2776,228.7809,228.248,228.7809,2814.0
2023-06-14 11:15:00,231.79,232.17,231.78,232.04,2142.0,228.7414,229.1164,228.7315,228.9881,2142.0
2023-06-14 11:20:00,232.12,232.16,232.0,232.04,1701.0,229.0671,229.1065,228.9486,228.9881,1701.0
2023-06-14 11:25:00,231.98,232.18,231.98,232.06,3739.0,228.9289,229.1263,228.9289,229.0079,3739.0
2023-06-14 11:30:00,232.07,232.13,231.87,231.87,1200.0,229.0177,229.0769,228.8204,228.8204,1200.0
2023-06-14 11:35:00,231.97,232.07,231.92,231.95,1964.0,228.919,229.0177,228.8697,228.8993,1964.0
2023-06-14 11:40:00,232.08,232.14,231.83,231.83,2241.0,229.0276,229.0868,228.7809,228.7809,2241.0
2023-06-14 11:45:00,231.8,231.98,231.69,231.8,2018.0,228.7513,228.9289,228.6427,228.7513,2018.0
2023-06-14 11:50:00,231.79,231.81,231.46,231.46,1600.0,228.7414,228.7611,228.4157,228.4157,1600.0
2023-06-14 11:55:00,231.57,231.61,231.31,231.52,2969.0,228.5243,228.5638,228.2677,228.475,2969.0
2023-06-14 12:00:00,231.54,231.54,231.07,231.07,1776.0,228.4947,228.4947,228.0309,228.0309,1776.0
2023-06-14 12:05:00,231.0,231.14,230.92,231.08,2814.0,227.9618,228.1,227.8828,228.0407,2814.0
2023-06-14 12:10:00,231.03,231.18,230.94,231.09,2704.0,227.9914,228.1394,227.9026,228.0506,2704.0
2023-06-14 12:15:00,231.08,231.5,230.99,231.5,5559.0,228.0407,228.4552,227.9519,228.4552,5559.0
2023-06-14 12:20:00,231.55,231.78,231.55,231.67,4215.0,228.5046,228.7315,228.5046,228.623,4215.0
2023-06-14 12:25:00,231.61,231.61,231.3,231.41,2211.0,228.5638,228.5638,228.2578,228.3664,2211.0
2023-06-14 12:30:00,231.43,231.53,231.34,231.48,4378.0,228.3861,228.4848,228.2973,228.4355,4378.0
2023-06-14 12:35:00,231.49,231.53,231.24,231.29,1369.0,228.4454,228.4848,228.1986,228.248,1369.0
2023-06-14 12:40:00,231.33,231.33,231.12,231.19,11524.0,228.2875,228.2875,228.0802,228.1493,11524.0
2023-06-14 12:45:00,231.1,231.45,231.08,231.3,3159.0,228.0605,228.4059,228.0407,228.2578,3159.0
2023-06-14 12:50:00,231.31,231.31,231.23,231.23,900.0,228.2677,228.2677,228.1888,228.1888,900.0
2023-06-14 12:55:00,231.28,231.56,231.28,231.44,3490.0,228.2381,228.5144,228.2381,228.396,3490.0
2023-06-14 13:00:00,231.46,231.46,231.21,231.29,1400.0,228.4157,228.4157,228.169,228.248,1400.0
2023-06-14 13:05:00,231.3,231.3,231.11,231.23,1501.0,228.2578,228.2578,228.0703,228.1888,1501.0
2023-06-14 13:10:00,231.27,231.3,230.89,230.89,2254.0,228.2282,228.2578,227.8532,227.8532,2254.0
2023-06-14 13:15:00,230.96,231.09,230.88,231.09,2565.0,227.9223,228.0506,227.8434,228.0506,2565.0
2023-06-14 13:20:00,231.09,231.09,230.86,230.87,1222.0,228.0506,228.0506,227.8236,227.8335,1222.0
2023-06-14 13:25:00,230.92,231.01,230.92,230.93,1100.0,227.8828,227.9717,227.8828,227.8927,1100.0
2023-06-14 13:30:00,230.96,231.14,230.79,231.14,2965.0,227.9223,228.1,227.7546,228.1,2965.0
2023-06-14 13:35:00,231.06,231.07,230.65,230.73,1455.0,228.021,228.0309,227.6164,227.6953,1455.0
2023-06-14 13:40:00,230.73,230.73,230.34,230.52,1623.0,227.6953,227.6953,227.3105,227.4881,1623.0
2023-06-14 13:45:00,230.5,230.78,230.47,230.78,3935.0,227.4684,227.7447,227.4388,227.7447,3935.0
2023-06-14 13:50:00,230.65,230.76,230.65,230.72,931.0,227.6164,227.725,227.6164,227.6855,931.0
2023-06-14 13:55:00,230.66,230.9,230.65,230.68,3327.0,227.6263,227.8631,227.6164,227.646,3327.0
2023-06-14 14:00:00,230.18,230.53,229.56,229.79,7499.0,227.1526,227.498,226.5407,226.7677,7499.0
2023-06-14 14:05:00,229.73,229.73,228.64,229.1,7306.0,226.7085,226.7085,225.6328,226.0868,7306.0
2023-06-14 14:10:00,229.44,229.46,228.99,229.27,1600.0,226.4223,226.442,225.9782,226.2545,1600.0
2023-06-14 14:15:00,229.17,229.35,228.96,229.1,3276.0,226.1559,226.3335,225.9486,226.0868,3276.0
2023-06-14 14:20:00,229.15,229.38,228.72,228.77,3100.0,226.1361,226.3631,225.7118,225.7611,3100.0
2023-06-14 14:25:00,228.64,228.71,228.38,228.4,10706.0,225.6328,225.7019,225.3763,225.396,10706.0
2023-06-14 14:30:00,228.43,228.67,227.94,227.95,10392.0,225.4256,225.6624,224.942,224.9519,10392.0
2023-06-14 14:35:00,227.94,228.54,227.94,228.14,8003.0,224.942,225.5342,224.942,225.1394,8003.0
2023-06-14 14:40:00,228.31,229.0,228.22,229.0,8098.0,225.3072,225.9881,225.2184,225.9881,8098.0
2023-06-14 14:45:00,228.84,229.01,228.38,229.01,6091.0,225.8302,225.998,225.3763,225.998,6091.0
2023-06-14 14:50:00,228.84,228.85,227.89,228.58,11041.0,225.8302,225.8401,224.8927,225.5736,11041.0
2023-06-14 14:55:00,228.56,229.39,228.46,229.12,6458.0,225.5539,226.373,225.4552,226.1065,6458.0
2023-06-14 15:00:00,229.36,229.54,229.18,229.48,3558.0,226.3434,226.521,226.1657,226.4618,3558.0
2023-06-14 15:05:00,229.48,229.98,229.48,229.88,4428.0,226.4618,226.9552,226.4618,226.8565,4428.0
2023-06-14 15:10:00,229.93,229.94,228.98,228.99,5862.0,226.9059,226.9157,225.9684,225.9782,5862.0
2023-06-14 15:15:00,228.81,228.81,228.32,228.79,3259.0,225.8006,225.8006,225.317,225.7809,3259.0
2023-06-14 15:20:00,228.66,229.46,228.66,229.33,3926.0,225.6526,226.442,225.6526,226.3138,3926.0
2023-06-14 15:25:00,229.33,229.65,228.96,228.97,3500.0,226.3138,226.6296,225.9486,225.9585,3500.0
2023-06-14 15:30:00,228.96,229.37,228.77,229.19,9289.0,225.9486,226.3532,225.7611,226.1756,9289.0
2023-06-14 15:35:00,229.12,229.23,228.85,228.85,7993.0,226.1065,226.2151,225.8401,225.8401,7993.0
2023-06-14 15:40:00,228.93,228.93,228.15,228.41,21427.0,225.919,225.919,225.1493,225.4059,21427.0
2023-06-14 15:45:00,228.38,228.56,228.18,228.44,16030.0,225.3763,225.5539,225.1789,225.4355,16030.0
2023-06-14 15:50:00,228.44,228.88,228.02,228.82,18517.0,225.4355,225.8697,225.021,225.8105,18517.0
2023-06-14 15:55:00,228.83,229.73,228.83,229.71,78921.0,225.8203,226.7085,225.8203,226.6888,78921.0
2023-06-15 09:30:00,228.37,228.66,227.26,227.75,5492.0,225.3664,225.6526,224.271,224.7545,5492.0
2023-06-15 09:35:00,227.75,227.94,227.08,227.27,3634.0,224.7545,224.942,224.0934,224.2809,3634.0
2023-06-15 09:40:00,227.81,228.18,227.7,228.18,809.0,224.8138,225.1789,224.7052,225.1789,809.0
2023-06-15 09:45:00,228.05,228.05,227.69,227.91,1536.0,225.0506,225.0506,224.6953,224.9124,1536.0
2023-06-15 09:50:00,228.29,228.79,228.15,228.63,6037.0,225.2874,225.7809,225.1493,225.623,6037.0
2023-06-15 09:55:00,228.54,229.35,228.24,229.27,7724.0,225.5342,226.3335,225.2381,226.2545,7724.0
2023-06-15 10:00:00,229.59,230.46,229.46,230.35,5652.0,226.5703,227.4289,226.442,227.3203,5652.0
2023-06-15 10:05:00,230.23,230.23,229.8,229.93,3795.0,227.2019,227.2019,226.7776,226.9059,3795.0
2023-06-15 10:10:00,229.94,230.49,229.88,230.49,900.0,226.9157,227.4585,226.8565,227.4585,900.0
2023-06-15 10:15:00,230.47,230.47,230.27,230.44,1400.0,227.4388,227.4388,227.2414,227.4092,1400.0
2023-06-15 10:20:00,230.63,230.64,230.0,230.0,1897.0,227.5967,227.6065,226.9749,226.9749,1897.0
2023-06-15 10:25:00,230.1,230.42,230.1,230.42,1336.0,227.0736,227.3894,227.0736,227.3894,1336.0
2023-06-15 10:30:00,230.4,230.43,230.25,230.25,846.0,227.3697,227.3993,227.2217,227.2217,846.0
2023-06-15 10:35:00,230.27,230.27,229.6,229.72,1572.0,227.2414,227.2414,226.5802,226.6986,1572.0
2023-06-15 10:40:00,229.78,230.23,229.78,230.23,1108.0,226.7578,227.2019,226.7578,227.2019,1108.0
2023-06-15 10:45:00,230.14,230.54,230.14,230.54,1143.0,227.1131,227.5078,227.1131,227.5078,1143.0
2023-06-15 10:50:00,230.52,230.52,230.2,230.21,1321.0,227.4881,227.4881,227.1723,227.1822,1321.0
2023-06-15 10:55:00,230.13,230.24,230.01,230.06,1012.0,227.1032,227.2118,226.9848,227.0342,1012.0
2023-06-15 11:00:00,230.27,230.45,230.18,230.45,1302.0,227.2414,227.419,227.1526,227.419,1302.0
2023-06-15 11:05:00,230.48,230.65,230.45,230.62,1773.0,227.4486,227.6164,227.419,227.5868,1773.0
2023-06-15 11:10:00,230.56,230.8,230.56,230.63,2006.0,227.5276,227.7644,227.5276,227.5967,2006.0
2023-06-15 11:15:00,230.81,231.29,230.81,231.12,706.0,227.7743,228.248,227.7743,228.0802,706.0
2023-06-15 11:20:00,231.12,231.12,230.96,230.98,642.0,228.0802,228.0802,227.9223,227.9421,642.0
2023-06-15 11:25:00,230.91,231.3,230.91,231.3,1740.0,227.873,228.2578,227.873,228.2578,1740.0
2023-06-15 11:30:00,231.1,231.31,231.05,231.06,1300.0,228.0605,228.2677,228.0111,228.021,1300.0
2023-06-15 11:35:00,231.06,231.56,231.06,231.56,1449.0,228.021,228.5144,228.021,228.5144,1449.0
2023-06-15 11:40:00,231.33,231.33,230.98,231.0,1500.0,228.2875,228.2875,227.9421,227.9618,1500.0
2023-06-15 11:45:00,231.06,231.23,230.82,230.87,2371.0,228.021,228.1888,227.7842,227.8335,2371.0
2023-06-15 11:50:00,230.7,231.16,230.7,231.13,1906.0,227.6657,228.1197,227.6657,228.0901,1906.0
2023-06-15 11:55:00,231.15,231.15,231.0,231.14,600.0,228.1098,228.1098,227.9618,228.1,600.0
2023-06-15 12:00:00,231.07,231.25,231.07,231.16,1225.0,228.0309,228.2085,228.0309,228.1197,1225.0
2023-06-15 12:05:00,231.21,231.24,230.99,231.0,1285.0,228.169,228.1986,227.9519,227.9618,1285.0
2023-06-15 12:10:00,230.91,230.94,230.69,230.82,1734.0,227.873,227.9026,227.6559,227.7842,1734.0
2023-06-15 12:15:00,230.72,231.45,230.71,231.45,1600.0,227.6855,228.4059,227.6756,228.4059,1600.0
2023-06-15 12:20:00,231.49,231.61,231.46,231.47,1100.0,228.4454,228.5638,228.4157,228.4256,1100.0
2023-06-15 12:25:00,231.51,231.51,231.33,231.33,400.0,228.4651,228.4651,228.2875,228.2875,400.0
2023-06-15 12:30:00,231.36,231.39,231.24,231.39,400.0,228.3171,228.3467,228.1986,228.3467,400.0
2023-06-15 12:35:00,231.41,231.41,231.34,231.36,700.0,228.3664,228.3664,228.2973,228.3171,700.0
2023-06-15 12:40:00,231.33,231.83,231.33,231.7,1577.0,228.2875,228.7809,228.2875,228.6526,1577.0
2023-06-15 12:45:00,231.64,231.64,231.27,231.48,1309.0,228.5934,228.5934,228.2282,228.4355,1309.0
2023-06-15 12:50:00,231.55,232.07,231.47,232.07,3982.0,228.5046,229.0177,228.4256,229.0177,3982.0
2023-06-15 12:55:00,231.95,232.35,231.95,232.16,4527.0,228.8993,229.294,228.8993,229.1065,4527.0
2023-06-15 13:00:00,232.14,232.15,232.06,232.06,606.0,229.0868,229.0967,229.0079,229.0079,606.0
2023-06-15 13:05:00,232.12,232.25,232.01,232.25,2611.0,229.0671,229.1954,228.9585,229.1954,2611.0
2023-06-15 13:10:00,232.17,232.31,232.03,232.04,2268.0,229.1164,229.2546,228.9782,228.9881,2268.0
2023-06-15 13:15:00,232.04,232.39,232.04,232.39,1935.0,228.9881,229.3335,228.9881,229.3335,1935.0
2023-06-15 13:20:00,232.5,232.58,232.33,232.44,2400.0,229.4421,229.521,229.2743,229.3829,2400.0
2023-06-15 13:25:00,232.44,232.56,232.4,232.55,1412.0,229.3829,229.5013,229.3434,229.4914,1412.0
2023-06-15 13:30:00,232.56,232.59,232.43,232.52,1530.0,229.5013,229.5309,229.373,229.4618,1530.0
2023-06-15 13:35:00,232.4,232.45,232.3,232.4,2206.0,229.3434,229.3927,229.2447,229.3434,2206.0
2023-06-15 13:40:00,232.35,232.53,232.28,232.39,900.0,229.294,229.4717,229.225,229.3335,900.0
2023-06-15 13:45:00,232.51,232.51,232.35,232.38,1618.0,229.4519,229.4519,229.294,229.3236,1618.0
2023-06-15 13:50:00,232.35,232.62,232.35,232.55,600.0,229.294,229.5605,229.294,229.4914,600.0
2023-06-15 13:55:00,232.6,232.76,232.57,232.58,1660.0,229.5408,229.6986,229.5111,229.521,1660.0
2023-06-15 14:00:00,232.59,232.8,232.57,232.64,1100.0,229.5309,229.7381,229.5111,229.5802,1100.0
2023-06-15 14:05:00,232.57,232.63,232.38,232.59,3217.0,229.5111,229.5704,229.3236,229.5309,3217.0
2023-06-15 14:10:00,232.61,232.79,232.56,232.64,2000.0,229.5506,229.7283,229.5013,229.5802,2000.0
2023-06-15 14:15:00,232.63,232.7,232.5,232.51,6416.0,229.5704,229.6394,229.4421,229.4519,6416.0
2023-06-15 14:20:00,232.54,232.62,232.38,232.42,4916.0,229.4815,229.5605,229.3236,229.3631,4916.0
2023-06-15 14:25:00,232.43,233.09,232.42,233.09,2537.0,229.373,230.0243,229.3631,230.0243,2537.0
2023-06-15 14:30:00,233.09,233.34,233.09,233.14,1000.0,230.0243,230.271,230.0243,230.0736,1000.0
2023-06-15 14:35:00,233.24,233.38,233.15,233.18,2262.0,230.1723,230.3105,230.0835,230.1131,2262.0
2023-06-15 14:40:00,233.31,233.71,233.31,233.71,1306.0,230.2414,230.6362,230.2414,230.6362,1306.0
2023-06-15 14:45:00,233.57,233.59,233.45,233.58,1900.0,230.498,230.5177,230.3796,230.5079,1900.0
2023-06-15 14:50:00,233.61,234.35,233.6,234.35,4202.0,230.5375,231.2677,230.5276,231.2677,4202.0
2023-06-15 14:55:00,234.25,234.69,234.07,234.19,3701.0,231.169,231.6033,230.9914,231.1098,3701.0
2023-06-15 15:00:00,234.19,234.33,233.68,233.77,4130.0,231.1098,231.248,230.6065,230.6954,4130.0
2023-06-15 15:05:00,233.79,234.3,233.72,234.29,2500.0,230.7151,231.2184,230.646,231.2085,2500.0
2023-06-15 15:10:00,234.09,234.43,233.99,234.36,2796.0,231.0112,231.3467,230.9125,231.2776,2796.0
2023-06-15 15:15:00,234.38,234.56,234.31,234.49,7426.0,231.2973,231.475,231.2283,231.4059,7426.0
2023-06-15 15:20:00,234.48,234.5,233.97,234.05,4483.0,231.396,231.4158,230.8927,230.9717,4483.0
2023-06-15 15:25:00,234.06,234.33,233.96,234.33,3003.0,230.9815,231.248,230.8829,231.248,3003.0
2023-06-15 15:30:00,234.34,234.34,233.99,234.09,8701.0,231.2579,231.2579,230.9125,231.0112,8701.0
2023-06-15 15:35:00,234.05,234.05,233.44,233.54,20861.0,230.9717,230.9717,230.3697,230.4684,20861.0
2023-06-15 15:40:00,233.59,233.69,233.11,233.22,12471.0,230.5177,230.6164,230.044,230.1526,12471.0
2023-06-15 15:45:00,233.22,233.62,233.2,233.49,17348.0,230.1526,230.5473,230.1329,230.419,17348.0
2023-06-15 15:50:00,233.57,233.64,233.09,233.13,21860.0,230.498,230.5671,230.0243,230.0638,21860.0
2023-06-15 15:55:00,233.04,233.09,232.29,232.41,72982.0,229.975,230.0243,229.2348,229.3533,72982.0
2023-06-16 09:30:00,234.18,234.76,233.0,234.76,131007.0,231.1,231.6723,229.9355,231.6723,131007.0
2023-06-16 09:35:00,234.42,234.42,233.24,233.27,2718.0,231.3368,231.3368,230.1723,230.2019,2718.0
2023-06-16 09:40:00,233.53,233.65,232.78,233.11,5447.0,230.4585,230.5769,229.7184,230.044,5447.0
2023-06-16 09:45:00,233.01,233.35,232.94,233.35,2600.0,229.9454,230.2809,229.8763,230.2809,2600.0
2023-06-16 09:50:00,233.46,234.7,233.46,234.56,11275.0,230.3894,231.6131,230.3894,231.475,11275.0
2023-06-16 09:55:00,234.56,234.56,233.6,233.74,22692.0,231.475,231.475,230.5276,230.6658,22692.0
2023-06-16 10:00:00,233.96,233.96,233.1,233.78,9523.0,230.8829,230.8829,230.0342,230.7052,9523.0
2023-06-16 10:05:00,233.95,234.11,233.65,233.9,3666.0,230.873,231.0309,230.5769,230.8237,3666.0
2023-06-16 10:10:00,234.1,234.16,233.4,233.4,1524.0,231.021,231.0802,230.3302,230.3302,1524.0
2023-06-16 10:15:00,233.35,233.68,233.35,233.49,300.0,230.2809,230.6065,230.2809,230.419,300.0
2023-06-16 10:20:00,233.33,234.02,233.33,233.65,13589.0,230.2612,230.9421,230.2612,230.5769,13589.0
2023-06-16 10:25:00,233.71,233.76,233.18,233.35,19479.0,230.6362,230.6855,230.1131,230.2809,19479.0
2023-06-16 10:30:00,233.32,233.32,232.89,233.04,3920.0,230.2513,230.2513,229.8269,229.975,3920.0
2023-06-16 10:35:00,232.97,233.26,232.97,233.12,1700.0,229.9059,230.1921,229.9059,230.0539,1700.0
2023-06-16 10:40:00,232.61,232.67,232.45,232.59,3791.0,229.5506,229.6098,229.3927,229.5309,3791.0
2023-06-16 10:45:00,232.5,232.5,232.08,232.42,1500.0,229.4421,229.4421,229.0276,229.3631,1500.0
2023-06-16 10:50:00,232.3,232.6,232.3,232.4,11802.0,229.2447,229.5408,229.2447,229.3434,11802.0
2023-06-16 10:55:00,232.62,232.82,232.61,232.68,1073.0,229.5605,229.7579,229.5506,229.6197,1073.0
2023-06-16 11:00:00,232.66,232.66,231.92,231.92,28428.0,229.6,229.6,228.8697,228.8697,28428.0
2023-06-16 11:05:00,231.77,232.55,231.76,232.51,18670.0,228.7217,229.4914,228.7118,229.4519,18670.0
2023-06-16 11:10:00,232.81,232.81,232.74,232.79,300.0,229.748,229.748,229.6789,229.7283,300.0
2023-06-16 11:15:00,232.79,232.79,232.11,232.11,1100.0,229.7283,229.7283,229.0572,229.0572,1100.0
2023-06-16 11:20:00,232.07,232.08,231.65,231.66,2512.0,229.0177,229.0276,228.6032,228.6131,2512.0
2023-06-16 11:25:00,231.27,231.54,231.27,231.44,1100.0,228.2282,228.4947,228.2282,228.396,1100.0
2023-06-16 11:30:00,231.59,231.64,231.4,231.57,2579.0,228.544,228.5934,228.3565,228.5243,2579.0
2023-06-16 11:35:00,231.45,231.7,231.28,231.57,12867.0,228.4059,228.6526,228.2381,228.5243,12867.0
2023-06-16 11:40:00,231.72,231.97,231.7,231.97,1000.0,228.6723,228.919,228.6526,228.919,1000.0
2023-06-16 11:45:00,232.22,232.22,231.8,231.8,1120.0,229.1657,229.1657,228.7513,228.7513,1120.0
2023-06-16 11:50:00,231.94,231.95,231.53,231.7,1451.0,228.8894,228.8993,228.4848,228.6526,1451.0
2023-06-16 11:55:00,231.76,232.2,231.76,231.85,3282.0,228.7118,229.146,228.7118,228.8006,3282.0
2023-06-16 12:00:00,231.84,231.93,231.21,231.49,3683.0,228.7907,228.8796,228.169,228.4454,3683.0
2023-06-16 12:05:00,231.25,231.34,231.07,231.15,2068.0,228.2085,228.2973,228.0309,228.1098,2068.0
2023-06-16 12:10:00,231.2,231.28,230.93,230.93,9486.0,228.1592,228.2381,227.8927,227.8927,9486.0
2023-06-16 12:15:00,230.93,231.58,230.92,231.58,2143.0,227.8927,228.5342,227.8828,228.5342,2143.0
2023-06-16 12:20:00,231.52,231.61,231.31,231.31,2261.0,228.475,228.5638,228.2677,228.2677,2261.0
2023-06-16 12:25:00,231.51,232.04,231.51,232.04,1202.0,228.4651,228.9881,228.4651,228.9881,1202.0
2023-06-16 12:30:00,232.22,232.44,232.22,232.36,1483.0,229.1657,229.3829,229.1657,229.3039,1483.0
2023-06-16 12:35:00,232.44,232.45,232.23,232.31,1579.0,229.3829,229.3927,229.1756,229.2546,1579.0
2023-06-16 12:40:00,232.36,232.36,232.19,232.19,920.0,229.3039,229.3039,229.1361,229.1361,920.0
2023-06-16 12:45:00,232.28,232.38,232.28,232.38,300.0,229.225,229.3236,229.225,229.3236,300.0
2023-06-16 12:50:00,232.48,232.66,232.48,232.57,1783.0,229.4223,229.6,229.4223,229.5111,1783.0
2023-06-16 12:55:00,232.66,232.66,232.53,232.56,700.0,229.6,229.6,229.4717,229.5013,700.0
2023-06-16 13:00:00,232.54,232.54,232.35,232.39,2428.0,229.4815,229.4815,229.294,229.3335,2428.0
2023-06-16 13:05:00,232.36,232.41,231.94,232.03,2252.0,229.3039,229.3533,228.8894,228.9782,2252.0
2023-06-16 13:10:00,231.95,232.0,231.94,232.0,755.0,228.8993,228.9486,228.8894,228.9486,755.0
2023-06-16 13:15:00,231.99,232.04,231.93,231.94,500.0,228.9388,228.9881,228.8796,228.8894,500.0
2023-06-16 13:20:00,231.95,231.95,231.44,231.44,13500.0,228.8993,228.8993,228.396,228.396,13500.0
2023-06-16 13:25:00,231.28,231.54,231.28,231.3,5081.0,228.2381,228.4947,228.2381,228.2578,5081.0
2023-06-16 13:30:00,231.42,231.59,231.42,231.53,2042.0,228.3763,228.544,228.3763,228.4848,2042.0
2023-06-16 13:35:00,231.52,231.75,231.48,231.7,3355.0,228.475,228.7019,228.4355,228.6526,3355.0
2023-06-16 13:40:00,231.69,231.79,231.6,231.6,800.0,228.6427,228.7414,228.5539,228.5539,800.0
2023-06-16 13:45:00,231.67,231.68,231.44,231.5,12628.0,228.623,228.6329,228.396,228.4552,12628.0
2023-06-16 13:50:00,231.57,231.93,231.5,231.79,3705.0,228.5243,228.8796,228.4552,228.7414,3705.0
2023-06-16 13:55:00,231.69,232.06,231.63,232.06,932.0,228.6427,229.0079,228.5835,229.0079,932.0
2023-06-16 14:00:00,232.06,232.06,231.93,231.93,1590.0,229.0079,229.0079,228.8796,228.8796,1590.0
2023-06-16 14:05:00,231.74,231.8,231.73,231.8,400.0,228.6921,228.7513,228.6822,228.7513,400.0
2023-06-16 14:10:00,231.7,231.8,231.6,231.6,1560.0,228.6526,228.7513,228.5539,228.5539,1560.0
2023-06-16 14:15:00,231.69,231.8,231.69,231.79,1490.0,228.6427,228.7513,228.6427,228.7414,1490.0
2023-06-16 14:20:00,231.83,231.83,231.35,231.54,14302.0,228.7809,228.7809,228.3072,228.4947,14302.0
2023-06-16 14:25:00,231.58,231.8,231.52,231.61,9301.0,228.5342,228.7513,228.475,228.5638,9301.0
2023-06-16 14:30:00,231.69,231.69,231.0,231.21,31060.0,228.6427,228.6427,227.9618,228.169,31060.0
2023-06-16 14:35:00,231.21,231.21,230.88,230.89,4737.0,228.169,228.169,227.8434,227.8532,4737.0
2023-06-16 14:40:00,230.75,230.81,230.62,230.68,2406.0,227.7151,227.7743,227.5868,227.646,2406.0
2023-06-16 14:45:00,230.77,230.89,230.71,230.75,802.0,227.7348,227.8532,227.6756,227.7151,802.0
2023-06-16 14:50:00,230.69,230.69,230.49,230.61,2085.0,227.6559,227.6559,227.4585,227.5769,2085.0
2023-06-16 14:55:00,230.63,230.69,230.46,230.46,1502.0,227.5967,227.6559,227.4289,227.4289,1502.0
2023-06-16 15:00:00,230.48,230.54,230.08,230.37,5565.0,227.4486,227.5078,227.0539,227.3401,5565.0
2023-06-16 15:05:00,230.26,230.31,230.17,230.19,2113.0,227.2315,227.2809,227.1427,227.1624,2113.0
2023-06-16 15:10:00,230.2,230.29,229.89,229.9,2313.0,227.1723,227.2611,226.8664,226.8763,2313.0
2023-06-16 15:15:00,229.85,229.91,229.51,229.53,9159.0,226.8269,226.8861,226.4914,226.5111,9159.0
2023-06-16 15:20:00,229.54,229.87,229.54,229.72,3606.0,226.521,226.8467,226.521,226.6986,3606.0
2023-06-16 15:25:00,229.69,229.69,229.11,229.39,6905.0,226.669,226.669,226.0967,226.373,6905.0
2023-06-16 15:30:00,229.41,229.95,229.41,229.92,8797.0,226.3927,226.9256,226.3927,226.896,8797.0
2023-06-16 15:35:00,229.94,230.08,229.78,229.87,7763.0,226.9157,227.0539,226.7578,226.8467,7763.0
2023-06-16 15:40:00,229.91,229.95,229.73,229.76,10247.0,226.8861,226.9256,226.7085,226.7381,10247.0
2023-06-16 15:45:00,229.74,229.83,229.3,229.39,13062.0,226.7184,226.8072,226.2842,226.373,13062.0
2023-06-16 15:50:00,229.38,229.45,228.77,228.81,36116.0,226.3631,226.4322,225.7611,225.8006,36116.0
2023-06-16 15:55:00,228.84,229.85,228.82,229.77,70381.0,225.8302,226.8269,225.8105,226.748,70381.0
2023-06-20 09:30:00,228.13,228.77,228.13,228.51,6251.0,225.1295,225.7611,225.1295,225.5045,6251.0
2023-06-20 09:35:00,228.36,228.36,228.2,228.27,1619.0,225.3565,225.3565,225.1986,225.2677,1619.0
2023-06-20 09:40:00,228.31,228.32,227.44,228.18,4126.0,225.3072,225.317,224.4486,225.1789,4126.0
2023-06-20 09:45:00,227.86,227.88,227.59,227.59,2350.0,224.8631,224.8828,224.5966,224.5966,2350.0
2023-06-20 09:50:00,227.74,228.09,227.74,227.95,1716.0,224.7447,225.0901,224.7447,224.9519,1716.0
2023-06-20 09:55:00,227.8,227.8,227.32,227.43,1877.0,224.8039,224.8039,224.3302,224.4387,1877.0
2023-06-20 10:00:00,227.33,227.89,227.32,227.89,14660.0,224.3401,224.8927,224.3302,224.8927,14660.0
2023-06-20 10:05:00,227.62,228.32,227.62,228.12,3081.0,224.6263,225.317,224.6263,225.1197,3081.0
2023-06-20 10:10:00,228.23,228.52,228.09,228.09,3544.0,225.2282,225.5144,225.0901,225.0901,3544.0
2023-06-20 10:15:00,227.86,227.86,227.37,227.39,2583.0,224.8631,224.8631,224.3795,224.3993,2583.0
2023-06-20 10:20:00,227.5,227.5,226.28,226.28,4443.0,224.5078,224.5078,223.3039,223.3039,4443.0
2023-06-20 10:25:00,226.37,226.37,225.89,225.89,2092.0,223.3927,223.3927,222.919,222.919,2092.0
2023-06-20 10:30:00,225.67,226.01,225.62,225.86,2925.0,222.7019,223.0374,222.6526,222.8894,2925.0
2023-06-20 10:35:00,225.98,226.17,225.74,225.75,3520.0,223.0078,223.1953,222.771,222.7808,3520.0
2023-06-20 10:40:00,225.95,226.24,225.85,226.09,1900.0,222.9782,223.2644,222.8795,223.1164,1900.0
2023-06-20 10:45:00,226.08,226.21,225.91,226.14,1778.0,223.1065,223.2348,222.9387,223.1657,1778.0
2023-06-20 10:50:00,226.14,226.23,225.76,225.84,4361.0,223.1657,223.2545,222.7907,222.8697,4361.0
2023-06-20 10:55:00,225.7,225.95,225.62,225.82,3200.0,222.7315,222.9782,222.6526,222.8499,3200.0
2023-06-20 11:00:00,226.07,226.19,225.92,226.03,1823.0,223.0966,223.2151,222.9486,223.0572,1823.0
2023-06-20 11:05:00,226.03,226.25,225.99,226.17,1300.0,223.0572,223.2743,223.0177,223.1953,1300.0
2023-06-20 11:10:00,226.17,226.38,226.16,226.2,1004.0,223.1953,223.4026,223.1855,223.2249,1004.0
2023-06-20 11:15:00,226.17,226.43,225.98,226.32,3728.0,223.1953,223.4519,223.0078,223.3433,3728.0
2023-06-20 11:20:00,226.45,226.45,226.22,226.22,1489.0,223.4716,223.4716,223.2447,223.2447,1489.0
2023-06-20 11:25:00,226.27,226.4,226.19,226.19,1100.0,223.294,223.4223,223.2151,223.2151,1100.0
2023-06-20 11:30:00,226.18,226.23,226.08,226.19,1313.0,223.2052,223.2545,223.1065,223.2151,1313.0
2023-06-20 11:35:00,226.25,226.64,226.25,226.64,1392.0,223.2743,223.6591,223.2743,223.6591,1392.0
2023-06-20 11:40:00,226.56,226.58,226.32,226.32,904.0,223.5802,223.5999,223.3433,223.3433,904.0
2023-06-20 11:45:00,226.34,226.41,226.26,226.37,400.0,223.3631,223.4322,223.2841,223.3927,400.0
2023-06-20 11:50:00,226.62,226.62,226.39,226.54,1200.0,223.6394,223.6394,223.4124,223.5605,1200.0
2023-06-20 11:55:00,226.65,226.67,226.54,226.54,616.0,223.669,223.6887,223.5605,223.5605,616.0
2023-06-20 12:00:00,226.5,226.54,226.44,226.44,715.0,223.521,223.5605,223.4618,223.4618,715.0
2023-06-20 12:05:00,226.44,226.51,226.31,226.33,1764.0,223.4618,223.5308,223.3335,223.3532,1764.0
2023-06-20 12:10:00,226.3,226.55,226.27,226.55,900.0,223.3236,223.5703,223.294,223.5703,900.0
2023-06-20 12:15:00,226.62,226.62,226.37,226.37,712.0,223.6394,223.6394,223.3927,223.3927,712.0
2023-06-20 12:20:00,226.45,226.71,226.41,226.65,1615.0,223.4716,223.7282,223.4322,223.669,1615.0
2023-06-20 12:25:00,226.97,227.01,226.8,226.8,500.0,223.9848,224.0243,223.817,223.817,500.0
2023-06-20 12:30:00,226.91,226.91,226.63,226.83,1235.0,223.9256,223.9256,223.6493,223.8466,1235.0
2023-06-20 12:35:00,226.88,227.36,226.88,227.06,2240.0,223.896,224.3697,223.896,224.0736,2240.0
2023-06-20 12:40:00,227.38,227.49,227.34,227.49,1152.0,224.3894,224.498,224.3499,224.498,1152.0
2023-06-20 12:45:00,227.62,227.69,227.54,227.69,481.0,224.6263,224.6953,224.5473,224.6953,481.0
2023-06-20 12:50:00,227.75,228.21,227.75,228.21,3280.0,224.7545,225.2085,224.7545,225.2085,3280.0
2023-06-20 12:55:00,228.13,228.47,228.12,228.47,2558.0,225.1295,225.4651,225.1197,225.4651,2558.0
2023-06-20 13:00:00,228.65,228.94,228.65,228.93,5577.0,225.6427,225.9289,225.6427,225.919,5577.0
2023-06-20 13:05:00,228.86,228.91,228.56,228.84,10205.0,225.8499,225.8993,225.5539,225.8302,10205.0
2023-06-20 13:10:00,228.84,229.42,228.83,229.42,2803.0,225.8302,226.4026,225.8203,226.4026,2803.0
2023-06-20 13:15:00,229.51,229.62,229.4,229.61,2700.0,226.4914,226.5999,226.3828,226.5901,2700.0
2023-06-20 13:20:00,229.86,229.86,229.45,229.56,1579.0,226.8368,226.8368,226.4322,226.5407,1579.0
2023-06-20 13:25:00,229.69,229.72,229.55,229.55,1110.0,226.669,226.6986,226.5309,226.5309,1110.0
2023-06-20 13:30:00,229.4,229.47,229.28,229.3,900.0,226.3828,226.4519,226.2644,226.2842,900.0
2023-06-20 13:35:00,229.08,229.08,228.74,228.79,401.0,226.067,226.067,225.7315,225.7809,401.0
2023-06-20 13:40:00,228.8,228.85,228.44,228.52,1219.0,225.7907,225.8401,225.4355,225.5144,1219.0
2023-06-20 13:45:00,228.63,228.7,228.55,228.63,608.0,225.623,225.692,225.544,225.623,608.0
2023-06-20 13:50:00,228.67,228.83,228.67,228.71,600.0,225.6624,225.8203,225.6624,225.7019,600.0
2023-06-20 13:55:00,228.63,228.63,228.38,228.38,400.0,225.623,225.623,225.3763,225.3763,400.0
2023-06-20 14:00:00,228.53,228.59,228.29,228.47,1861.0,225.5243,225.5835,225.2874,225.4651,1861.0
2023-06-20 14:05:00,228.36,228.36,228.28,228.28,714.0,225.3565,225.3565,225.2776,225.2776,714.0
2023-06-20 14:10:00,228.22,228.4,228.22,228.36,1513.0,225.2184,225.396,225.2184,225.3565,1513.0
2023-06-20 14:15:00,228.3,228.3,228.08,228.13,1269.0,225.2973,225.2973,225.0802,225.1295,1269.0
2023-06-20 14:20:00,228.19,228.23,228.14,228.15,603.0,225.1888,225.2282,225.1394,225.1493,603.0
2023-06-20 14:25:00,228.19,228.21,228.04,228.14,1899.0,225.1888,225.2085,225.0407,225.1394,1899.0
2023-06-20 14:30:00,228.17,228.17,228.0,228.0,600.0,225.169,225.169,225.0013,225.0013,600.0
2023-06-20 14:35:00,228.07,228.14,227.78,227.92,2347.0,225.0703,225.1394,224.7841,224.9223,2347.0
2023-06-20 14:40:00,227.8,227.8,227.58,227.7,1600.0,224.8039,224.8039,224.5868,224.7052,1600.0
2023-06-20 14:45:00,227.63,227.87,227.63,227.86,900.0,224.6361,224.873,224.6361,224.8631,900.0
2023-06-20 14:50:00,227.8,227.84,227.64,227.84,1324.0,224.8039,224.8434,224.646,224.8434,1324.0
2023-06-20 14:55:00,227.83,227.9,227.7,227.82,1464.0,224.8335,224.9026,224.7052,224.8236,1464.0
2023-06-20 15:00:00,227.83,227.88,227.48,227.49,2285.0,224.8335,224.8828,224.4881,224.498,2285.0
2023-06-20 15:05:00,227.49,227.49,227.36,227.44,1817.0,224.498,224.498,224.3697,224.4486,1817.0
2023-06-20 15:10:00,227.46,227.57,227.42,227.53,1941.0,224.4684,224.5769,224.4289,224.5374,1941.0
2023-06-20 15:15:00,227.4,227.46,227.28,227.28,1602.0,224.4091,224.4684,224.2907,224.2907,1602.0
2023-06-20 15:20:00,227.26,227.31,227.22,227.31,1265.0,224.271,224.3203,224.2315,224.3203,1265.0
2023-06-20 15:25:00,227.37,227.46,227.17,227.39,3323.0,224.3795,224.4684,224.1822,224.3993,3323.0
2023-06-20 15:30:00,227.36,227.42,227.17,227.24,1729.0,224.3697,224.4289,224.1822,224.2512,1729.0
2023-06-20 15:35:00,227.17,227.51,227.16,227.51,1867.0,224.1822,224.5177,224.1723,224.5177,1867.0
2023-06-20 15:40:00,227.52,227.7,227.48,227.66,4713.0,224.5276,224.7052,224.4881,224.6657,4713.0
2023-06-20 15:45:00,227.7,227.83,227.55,227.55,6130.0,224.7052,224.8335,224.5572,224.5572,6130.0
2023-06-20 15:50:00,227.55,227.79,227.45,227.79,12691.0,224.5572,224.794,224.4585,224.794,12691.0
2023-06-20 15:55:00,227.73,228.06,227.66,227.76,47641.0,224.7348,225.0605,224.6657,224.7644,47641.0
2023-06-21 09:30:00,226.48,227.02,226.37,226.56,8100.0,223.5012,224.0341,223.3927,223.5802,8100.0
2023-06-21 09:35:00,226.43,226.43,226.36,226.37,200.0,223.4519,223.4519,223.3828,223.3927,200.0
2023-06-21 09:40:00,226.71,227.47,226.69,227.31,17993.0,223.7282,224.4782,223.7085,224.3203,17993.0
2023-06-21 09:45:00,227.38,227.85,227.36,227.39,3960.0,224.3894,224.8532,224.3697,224.3993,3960.0
2023-06-21 09:50:00,227.24,227.52,227.23,227.52,400.0,224.2512,224.5276,224.2414,224.5276,400.0
2023-06-21 09:55:00,227.67,227.67,227.39,227.39,409.0,224.6756,224.6756,224.3993,224.3993,409.0
2023-06-21 10:00:00,227.4,227.48,227.05,227.22,2469.0,224.4091,224.4881,224.0637,224.2315,2469.0
2023-06-21 10:05:00,227.32,227.66,227.32,227.61,1914.0,224.3302,224.6657,224.3302,224.6164,1914.0
2023-06-21 10:10:00,227.57,227.98,227.49,227.98,1597.0,224.5769,224.9815,224.498,224.9815,1597.0
2023-06-21 10:15:00,228.1,228.45,228.0,228.0,1003.0,225.0999,225.4453,225.0013,225.0013,1003.0
2023-06-21 10:20:00,228.09,228.34,228.08,228.23,925.0,225.0901,225.3368,225.0802,225.2282,925.0
2023-06-21 10:25:00,228.0,228.21,227.86,227.92,2487.0,225.0013,225.2085,224.8631,224.9223,2487.0
2023-06-21 10:30:00,228.29,228.29,227.96,228.15,1119.0,225.2874,225.2874,224.9618,225.1493,1119.0
2023-06-21 10:35:00,228.06,228.35,227.93,228.34,2412.0,225.0605,225.3466,224.9322,225.3368,2412.0
2023-06-21 10:40:00,228.12,228.12,227.86,227.86,300.0,225.1197,225.1197,224.8631,224.8631,300.0
2023-06-21 10:45:00,227.88,227.91,227.71,227.71,1221.0,224.8828,224.9124,224.7151,224.7151,1221.0
2023-06-21 10:50:00,227.72,228.27,227.58,228.27,2505.0,224.7249,225.2677,224.5868,225.2677,2505.0
2023-06-21 10:55:00,228.27,228.41,228.2,228.41,1167.0,225.2677,225.4059,225.1986,225.4059,1167.0
2023-06-21 11:00:00,228.83,229.08,228.83,228.95,1300.0,225.8203,226.067,225.8203,225.9388,1300.0
2023-06-21 11:05:00,228.9,228.93,228.64,228.64,2789.0,225.8894,225.919,225.6328,225.6328,2789.0
2023-06-21 11:10:00,228.59,228.79,228.41,228.79,2605.0,225.5835,225.7809,225.4059,225.7809,2605.0
2023-06-21 11:15:00,228.82,228.91,228.68,228.77,1500.0,225.8105,225.8993,225.6723,225.7611,1500.0
2023-06-21 11:20:00,228.8,229.11,228.67,229.05,1948.0,225.7907,226.0967,225.6624,226.0374,1948.0
2023-06-21 11:25:00,228.9,228.98,228.86,228.98,300.0,225.8894,225.9684,225.8499,225.9684,300.0
2023-06-21 11:30:00,229.0,229.22,228.77,229.22,2688.0,225.9881,226.2052,225.7611,226.2052,2688.0
2023-06-21 11:35:00,229.26,229.52,229.21,229.46,1754.0,226.2447,226.5013,226.1953,226.442,1754.0
2023-06-21 11:40:00,229.53,229.53,229.31,229.31,1449.0,226.5111,226.5111,226.294,226.294,1449.0
2023-06-21 11:45:00,229.4,229.4,229.27,229.31,600.0,226.3828,226.3828,226.2545,226.294,600.0
2023-06-21 11:50:00,229.41,229.41,229.0,229.15,4350.0,226.3927,226.3927,225.9881,226.1361,4350.0
2023-06-21 11:55:00,228.95,228.96,228.85,228.85,1400.0,225.9388,225.9486,225.8401,225.8401,1400.0
2023-06-21 12:00:00,228.9,229.32,228.87,229.32,2612.0,225.8894,226.3039,225.8598,226.3039,2612.0
2023-06-21 12:05:00,229.31,229.6,229.13,229.6,1995.0,226.294,226.5802,226.1164,226.5802,1995.0
2023-06-21 12:10:00,229.7,229.7,229.44,229.63,2122.0,226.6789,226.6789,226.4223,226.6098,2122.0
2023-06-21 12:15:00,229.71,229.94,229.58,229.82,3107.0,226.6888,226.9157,226.5605,226.7973,3107.0
2023-06-21 12:20:00,229.74,229.74,229.48,229.67,1896.0,226.7184,226.7184,226.4618,226.6493,1896.0
2023-06-21 12:25:00,229.68,229.68,229.54,229.6,524.0,226.6592,226.6592,226.521,226.5802,524.0
2023-06-21 12:30:00,229.74,229.85,229.61,229.76,2528.0,226.7184,226.8269,226.5901,226.7381,2528.0
2023-06-21 12:35:00,229.63,229.68,229.55,229.55,2132.0,226.6098,226.6592,226.5309,226.5309,2132.0
2023-06-21 12:40:00,229.63,229.71,229.29,229.33,2418.0,226.6098,226.6888,226.2743,226.3138,2418.0
2023-06-21 12:45:00,229.23,229.23,228.91,229.08,3101.0,226.2151,226.2151,225.8993,226.067,3101.0
2023-06-21 12:50:00,229.22,229.22,229.08,229.15,2120.0,226.2052,226.2052,226.067,226.1361,2120.0
2023-06-21 12:55:00,229.01,229.01,228.73,228.88,1340.0,225.998,225.998,225.7217,225.8697,1340.0
2023-06-21 13:00:00,228.83,229.1,228.66,229.09,2285.0,225.8203,226.0868,225.6526,226.0769,2285.0
2023-06-21 13:05:00,229.02,229.23,228.95,229.23,700.0,226.0078,226.2151,225.9388,226.2151,700.0
2023-06-21 13:10:00,229.39,229.54,229.27,229.27,1001.0,226.373,226.521,226.2545,226.2545,1001.0
2023-06-21 13:15:00,229.25,229.36,229.18,229.19,419.0,226.2348,226.3434,226.1657,226.1756,419.0
2023-06-21 13:20:00,229.17,229.24,229.14,229.14,731.0,226.1559,226.2249,226.1263,226.1263,731.0
2023-06-21 13:25:00,229.2,229.2,229.08,229.16,947.0,226.1855,226.1855,226.067,226.146,947.0
2023-06-21 13:30:00,229.09,229.16,228.98,229.07,2128.0,226.0769,226.146,225.9684,226.0572,2128.0
2023-06-21 13:35:00,229.08,229.24,229.03,229.07,3808.0,226.067,226.2249,226.0177,226.0572,3808.0
2023-06-21 13:40:00,229.09,229.09,228.98,228.98,667.0,226.0769,226.0769,225.9684,225.9684,667.0
2023-06-21 13:45:00,228.96,229.0,228.63,228.63,1100.0,225.9486,225.9881,225.623,225.623,1100.0
2023-06-21 13:50:00,228.62,228.83,228.61,228.71,2434.0,225.6131,225.8203,225.6032,225.7019,2434.0
2023-06-21 13:55:00,228.62,228.77,228.61,228.72,1307.0,225.6131,225.7611,225.6032,225.7118,1307.0
2023-06-21 14:00:00,228.8,228.93,228.74,228.77,1600.0,225.7907,225.919,225.7315,225.7611,1600.0
2023-06-21 14:05:00,228.61,228.82,228.42,228.43,3200.0,225.6032,225.8105,225.4157,225.4256,3200.0
2023-06-21 14:10:00,228.29,229.0,228.29,229.0,3612.0,225.2874,225.9881,225.2874,225.9881,3612.0
2023-06-21 14:15:00,228.95,229.04,228.8,228.89,1706.0,225.9388,226.0276,225.7907,225.8795,1706.0
2023-06-21 14:20:00,228.88,228.88,228.87,228.88,100.0,225.8697,225.8697,225.8598,225.8697,100.0
2023-06-21 14:25:00,229.03,229.16,229.01,229.16,989.0,226.0177,226.146,225.998,226.146,989.0
2023-06-21 14:30:00,229.09,229.17,228.9,228.9,2014.0,226.0769,226.1559,225.8894,225.8894,2014.0
2023-06-21 14:35:00,228.84,228.88,228.83,228.88,1000.0,225.8302,225.8697,225.8203,225.8697,1000.0
2023-06-21 14:40:00,228.94,228.94,228.88,228.91,700.0,225.9289,225.9289,225.8697,225.8993,700.0
2023-06-21 14:45:00,228.9,228.99,228.81,228.9,2400.0,225.8894,225.9782,225.8006,225.8894,2400.0
2023-06-21 14:50:00,228.9,228.98,228.72,228.77,5714.0,225.8894,225.9684,225.7118,225.7611,5714.0
2023-06-21 14:55:00,228.67,228.71,228.51,228.52,1927.0,225.6624,225.7019,225.5045,225.5144,1927.0
2023-06-21 15:00:00,228.56,228.58,228.34,228.43,5167.0,225.5539,225.5736,225.3368,225.4256,5167.0
2023-06-21 15:05:00,228.43,228.58,228.41,228.58,581.0,225.4256,225.5736,225.4059,225.5736,581.0
2023-06-21 15:10:00,228.62,228.62,228.34,228.45,2230.0,225.6131,225.6131,225.3368,225.4453,2230.0
2023-06-21 15:15:00,228.53,228.58,228.44,228.48,1980.0,225.5243,225.5736,225.4355,225.4749,1980.0
2023-06-21 15:20:00,228.49,229.0,228.44,228.93,10009.0,225.4848,225.9881,225.4355,225.919,10009.0
2023-06-21 15:25:00,228.89,228.91,228.87,228.9,1349.0,225.8795,225.8993,225.8598,225.8894,1349.0
2023-06-21 15:30:00,228.97,229.02,228.68,228.71,12967.0,225.9585,226.0078,225.6723,225.7019,12967.0
2023-06-21 15:35:00,228.65,228.7,228.24,228.67,12739.0,225.6427,225.692,225.2381,225.6624,12739.0
2023-06-21 15:40:00,228.67,229.24,228.66,229.2,3828.0,225.6624,226.2249,225.6526,226.1855,3828.0
2023-06-21 15:45:00,229.2,229.44,229.11,229.4,11935.0,226.1855,226.4223,226.0967,226.3828,11935.0
2023-06-21 15:50:00,229.43,229.67,229.14,229.15,17652.0,226.4124,226.6493,226.1263,226.1361,17652.0
2023-06-21 15:55:00,229.18,229.18,228.67,228.78,41004.0,226.1657,226.1657,225.6624,225.771,41004.0
2023-06-22 09:30:00,228.22,228.66,227.22,228.26,10807.0,225.2184,225.6526,224.2315,225.2578,10807.0
2023-06-22 09:35:00,227.16,228.56,227.16,228.5,12479.0,224.1723,225.5539,224.1723,225.4947,12479.0
2023-06-22 09:40:00,228.5,228.67,228.27,228.64,12019.0,225.4947,225.6624,225.2677,225.6328,12019.0
2023-06-22 09:45:00,228.5,228.82,228.32,228.82,9489.0,225.4947,225.8105,225.317,225.8105,9489.0
2023-06-22 09:50:00,229.33,229.77,229.33,229.7,1500.0,226.3138,226.748,226.3138,226.6789,1500.0
2023-06-22 09:55:00,229.78,230.1,229.51,229.54,3981.0,226.7578,227.0736,226.4914,226.521,3981.0
2023-06-22 10:00:00,229.33,229.66,229.14,229.37,5092.0,226.3138,226.6394,226.1263,226.3532,5092.0
2023-06-22 10:05:00,229.09,229.66,228.96,229.34,7183.0,226.0769,226.6394,225.9486,226.3236,7183.0
2023-06-22 10:10:00,229.14,229.66,229.13,229.61,2477.0,226.1263,226.6394,226.1164,226.5901,2477.0
2023-06-22 10:15:00,229.58,229.8,229.54,229.54,700.0,226.5605,226.7776,226.521,226.521,700.0
2023-06-22 10:20:00,229.18,229.18,228.79,228.9,2561.0,226.1657,226.1657,225.7809,225.8894,2561.0
2023-06-22 10:25:00,228.75,228.95,228.74,228.95,1459.0,225.7414,225.9388,225.7315,225.9388,1459.0
2023-06-22 10:30:00,228.93,229.0,228.4,228.53,2867.0,225.919,225.9881,225.396,225.5243,2867.0
2023-06-22 10:35:00,228.43,228.57,227.87,227.87,1320.0,225.4256,225.5638,224.873,224.873,1320.0
2023-06-22 10:40:00,227.91,227.94,227.47,227.84,1602.0,224.9124,224.942,224.4782,224.8434,1602.0
2023-06-22 10:45:00,227.9,228.0,227.51,227.52,2200.0,224.9026,225.0013,224.5177,224.5276,2200.0
2023-06-22 10:50:00,227.58,227.76,227.58,227.63,732.0,224.5868,224.7644,224.5868,224.6361,732.0
2023-06-22 10:55:00,227.23,227.24,226.71,226.72,1993.0,224.2414,224.2512,223.7282,223.7381,1993.0
2023-06-22 11:00:00,226.96,227.07,226.89,227.06,1346.0,223.9749,224.0835,223.9059,224.0736,1346.0
2023-06-22 11:05:00,226.93,227.09,226.73,226.82,1718.0,223.9453,224.1032,223.748,223.8368,1718.0
2023-06-22 11:10:00,226.79,226.79,226.5,226.63,514.0,223.8072,223.8072,223.521,223.6493,514.0
2023-06-22 11:15:00,226.24,226.36,225.92,225.93,2314.0,223.2644,223.3828,222.9486,222.9585,2314.0
2023-06-22 11:20:00,225.94,226.39,225.79,225.79,2705.0,222.9683,223.4124,222.8203,222.8203,2705.0
2023-06-22 11:25:00,225.71,225.82,225.58,225.74,2125.0,222.7414,222.8499,222.6131,222.771,2125.0
2023-06-22 11:30:00,225.8,226.3,225.63,226.25,2950.0,222.8302,223.3236,222.6624,223.2743,2950.0
2023-06-22 11:35:00,226.35,226.68,226.35,226.57,3009.0,223.373,223.6986,223.373,223.5901,3009.0
2023-06-22 11:40:00,226.66,226.83,226.66,226.83,400.0,223.6789,223.8466,223.6789,223.8466,400.0
2023-06-22 11:45:00,227.0,227.11,227.0,227.09,900.0,224.0144,224.123,224.0144,224.1032,900.0
2023-06-22 11:50:00,227.09,227.19,226.95,227.19,1500.0,224.1032,224.2019,223.9651,224.2019,1500.0
2023-06-22 11:55:00,227.13,227.13,227.13,227.13,100.0,224.1427,224.1427,224.1427,224.1427,100.0
2023-06-22 12:00:00,226.94,226.94,226.3,226.59,2203.0,223.9552,223.9552,223.3236,223.6098,2203.0
2023-06-22 12:05:00,226.47,226.59,226.46,226.5,773.0,223.4914,223.6098,223.4815,223.521,773.0
2023-06-22 12:10:00,226.65,226.65,226.49,226.5,1710.0,223.669,223.669,223.5111,223.521,1710.0
2023-06-22 12:15:00,226.51,227.29,226.51,227.16,2993.0,223.5308,224.3006,223.5308,224.1723,2993.0
2023-06-22 12:20:00,227.32,227.57,227.23,227.57,600.0,224.3302,224.5769,224.2414,224.5769,600.0
2023-06-22 12:25:00,227.38,227.38,227.34,227.34,300.0,224.3894,224.3894,224.3499,224.3499,300.0
2023-06-22 12:30:00,227.34,227.34,227.34,227.34,0.0,224.3499,224.3499,224.3499,224.3499,0.0
2023-06-22 12:35:00,227.48,227.61,227.35,227.37,1700.0,224.4881,224.6164,224.3598,224.3795,1700.0
2023-06-22 12:40:00,227.39,227.76,227.39,227.43,2331.0,224.3993,224.7644,224.3993,224.4387,2331.0
2023-06-22 12:45:00,227.44,227.71,227.38,227.5,1500.0,224.4486,224.7151,224.3894,224.5078,1500.0
2023-06-22 12:50:00,227.48,227.52,227.24,227.24,1310.0,224.4881,224.5276,224.2512,224.2512,1310.0
2023-06-22 12:55:00,227.29,227.29,227.22,227.22,300.0,224.3006,224.3006,224.2315,224.2315,300.0
2023-06-22 13:00:00,227.28,227.34,226.86,227.04,2977.0,224.2907,224.3499,223.8762,224.0539,2977.0
2023-06-22 13:05:00,227.02,227.24,226.97,227.24,530.0,224.0341,224.2512,223.9848,224.2512,530.0
2023-06-22 13:10:00,226.9,226.96,226.88,226.96,300.0,223.9157,223.9749,223.896,223.9749,300.0
2023-06-22 13:15:00,227.04,227.13,226.99,226.99,1700.0,224.0539,224.1427,224.0045,224.0045,1700.0
2023-06-22 13:20:00,226.9,226.9,226.73,226.73,330.0,223.9157,223.9157,223.748,223.748,330.0
2023-06-22 13:25:00,226.64,226.92,226.54,226.83,2793.0,223.6591,223.9355,223.5605,223.8466,2793.0
2023-06-22 13:30:00,226.96,227.14,226.82,226.88,1300.0,223.9749,224.1526,223.8368,223.896,1300.0
2023-06-22 13:35:00,226.72,227.06,226.71,227.06,1779.0,223.7381,224.0736,223.7282,224.0736,1779.0
2023-06-22 13:40:00,227.03,227.03,227.03,227.03,100.0,224.044,224.044,224.044,224.044,100.0
2023-06-22 13:45:00,227.16,227.29,227.15,227.17,763.0,224.1723,224.3006,224.1624,224.1822,763.0
2023-06-22 13:50:00,227.07,227.07,226.87,226.87,300.0,224.0835,224.0835,223.8861,223.8861,300.0
2023-06-22 13:55:00,227.0,227.25,226.99,227.19,2411.0,224.0144,224.2611,224.0045,224.2019,2411.0
2023-06-22 14:00:00,227.2,227.49,227.19,227.39,1077.0,224.2118,224.498,224.2019,224.3993,1077.0
2023-06-22 14:05:00,227.48,227.48,227.14,227.2,1034.0,224.4881,224.4881,224.1526,224.2118,1034.0
2023-06-22 14:10:00,227.23,227.31,227.11,227.21,1500.0,224.2414,224.3203,224.123,224.2216,1500.0
2023-06-22 14:15:00,227.23,227.31,227.1,227.11,881.0,224.2414,224.3203,224.1131,224.123,881.0
2023-06-22 14:20:00,227.08,227.1,226.94,226.94,606.0,224.0934,224.1131,223.9552,223.9552,606.0
2023-06-22 14:25:00,227.0,227.24,227.0,227.24,2008.0,224.0144,224.2512,224.0144,224.2512,2008.0
2023-06-22 14:30:00,227.33,227.54,227.13,227.15,2053.0,224.3401,224.5473,224.1427,224.1624,2053.0
2023-06-22 14:35:00,227.19,227.45,227.18,227.45,600.0,224.2019,224.4585,224.192,224.4585,600.0
2023-06-22 14:40:00,227.59,227.68,227.59,227.68,501.0,224.5966,224.6855,224.5966,224.6855,501.0
2023-06-22 14:45:00,227.7,227.7,227.69,227.7,100.0,224.7052,224.7052,224.6953,224.7052,100.0
2023-06-22 14:50:00,227.68,227.75,227.4,227.63,3907.0,224.6855,224.7545,224.4091,224.6361,3907.0
2023-06-22 14:55:00,227.58,227.72,227.58,227.65,1300.0,224.5868,224.7249,224.5868,224.6559,1300.0
2023-06-22 15:00:00,227.71,227.71,227.55,227.55,434.0,224.7151,224.7151,224.5572,224.5572,434.0
2023-06-22 15:05:00,227.52,227.52,227.27,227.31,1900.0,224.5276,224.5276,224.2809,224.3203,1900.0
2023-06-22 15:10:00,227.29,227.38,227.08,227.08,1000.0,224.3006,224.3894,224.0934,224.0934,1000.0
2023-06-22 15:15:00,227.15,227.27,227.14,227.21,2918.0,224.1624,224.2809,224.1526,224.2216,2918.0
2023-06-22 15:20:00,227.1,227.17,226.88,227.13,2981.0,224.1131,224.1822,223.896,224.1427,2981.0
2023-06-22 15:25:00,227.06,227.07,227.06,227.06,100.0,224.0736,224.0835,224.0736,224.0736,100.0
2023-06-22 15:30:00,226.94,227.02,226.71,226.79,5186.0,223.9552,224.0341,223.7282,223.8072,5186.0
2023-06-22 15:35:00,226.87,227.08,226.77,227.0,3871.0,223.8861,224.0934,223.7874,224.0144,3871.0
2023-06-22 15:40:00,227.0,227.01,226.84,226.94,4246.0,224.0144,224.0243,223.8565,223.9552,4246.0
2023-06-22 15:45:00,226.91,226.96,226.72,226.76,3468.0,223.9256,223.9749,223.7381,223.7776,3468.0
2023-06-22 15:50:00,226.76,227.06,226.59,226.73,18912.0,223.7776,224.0736,223.6098,223.748,18912.0
2023-06-22 15:55:00,226.79,226.79,226.27,226.44,34135.0,223.8072,223.8072,223.294,223.4618,34135.0
2023-06-23 09:30:00,224.79,224.79,223.81,223.81,2319.0,221.8335,221.8335,220.8664,220.8664,2319.0
2023-06-23 09:35:00,224.78,225.0,223.98,223.98,2057.0,221.8236,222.0407,221.0341,221.0341,2057.0
2023-06-23 09:40:00,223.64,224.51,223.64,224.51,4690.0,220.6986,221.5572,220.6986,221.5572,4690.0
2023-06-23 09:45:00,224.5,224.72,223.97,224.63,3330.0,221.5473,221.7644,221.0243,221.6756,3330.0
2023-06-23 09:50:00,224.57,224.84,224.24,224.34,9893.0,221.6164,221.8828,221.2907,221.3894,9893.0
2023-06-23 09:55:00,224.35,224.87,224.25,224.81,5296.0,221.3993,221.9124,221.3006,221.8532,5296.0
2023-06-23 10:00:00,224.92,225.4,224.89,225.4,5533.0,221.9618,222.4354,221.9322,222.4354,5533.0
2023-06-23 10:05:00,225.34,225.58,225.08,225.36,4779.0,222.3762,222.6131,222.1197,222.396,4779.0
2023-06-23 10:10:00,225.49,225.49,224.84,224.84,2511.0,222.5243,222.5243,221.8828,221.8828,2511.0
2023-06-23 10:15:00,224.95,225.09,224.88,224.98,3325.0,221.9914,222.1295,221.9223,222.021,3325.0
2023-06-23 10:20:00,224.95,225.23,224.84,225.23,1200.0,221.9914,222.2677,221.8828,222.2677,1200.0
2023-06-23 10:25:00,225.19,225.19,224.86,224.98,1992.0,222.2282,222.2282,221.9026,222.021,1992.0
2023-06-23 10:30:00,224.96,225.48,224.96,225.48,2805.0,222.0012,222.5144,222.0012,222.5144,2805.0
2023-06-23 10:35:00,225.59,226.06,225.59,226.06,1075.0,222.6229,223.0868,222.6229,223.0868,1075.0
2023-06-23 10:40:00,226.18,226.4,226.15,226.33,853.0,223.2052,223.4223,223.1756,223.3532,853.0
2023-06-23 10:45:00,226.32,226.47,225.98,225.99,2864.0,223.3433,223.4914,223.0078,223.0177,2864.0
2023-06-23 10:50:00,225.76,226.05,225.68,225.78,2473.0,222.7907,223.0769,222.7118,222.8105,2473.0
2023-06-23 10:55:00,225.57,225.96,225.37,225.96,3034.0,222.6032,222.9881,222.4058,222.9881,3034.0
2023-06-23 11:00:00,226.0,226.22,225.9,226.06,2703.0,223.0276,223.2447,222.9289,223.0868,2703.0
2023-06-23 11:05:00,226.07,226.07,225.88,226.02,2436.0,223.0966,223.0966,222.9091,223.0473,2436.0
2023-06-23 11:10:00,226.06,226.06,225.75,226.03,2584.0,223.0868,223.0868,222.7808,223.0572,2584.0
2023-06-23 11:15:00,226.04,226.19,226.0,226.05,1007.0,223.067,223.2151,223.0276,223.0769,1007.0
2023-06-23 11:20:00,226.12,226.12,226.07,226.07,200.0,223.146,223.146,223.0966,223.0966,200.0
2023-06-23 11:25:00,226.0,226.1,225.22,225.51,6248.0,223.0276,223.1262,222.2578,222.544,6248.0
2023-06-23 11:30:00,225.47,225.98,225.37,225.98,1203.0,222.5045,223.0078,222.4058,223.0078,1203.0
2023-06-23 11:35:00,225.95,226.0,225.78,225.78,1554.0,222.9782,223.0276,222.8105,222.8105,1554.0
2023-06-23 11:40:00,225.74,225.81,225.49,225.63,972.0,222.771,222.8401,222.5243,222.6624,972.0
2023-06-23 11:45:00,225.49,225.54,225.41,225.47,1434.0,222.5243,222.5736,222.4453,222.5045,1434.0
2023-06-23 11:50:00,225.46,225.46,225.17,225.17,1165.0,222.4947,222.4947,222.2085,222.2085,1165.0
2023-06-23 11:55:00,225.15,225.22,225.15,225.16,443.0,222.1887,222.2578,222.1887,222.1986,443.0
2023-06-23 12:00:00,225.31,225.64,225.2,225.2,2601.0,222.3466,222.6723,222.2381,222.2381,2601.0
2023-06-23 12:05:00,225.39,225.39,225.35,225.35,200.0,222.4256,222.4256,222.3861,222.3861,200.0
2023-06-23 12:10:00,225.5,225.53,225.23,225.23,1300.0,222.5341,222.5637,222.2677,222.2677,1300.0
2023-06-23 12:15:00,225.3,225.51,225.3,225.38,710.0,222.3368,222.544,222.3368,222.4157,710.0
2023-06-23 12:20:00,225.45,225.45,224.89,225.06,7244.0,222.4848,222.4848,221.9322,222.0999,7244.0
2023-06-23 12:25:00,224.84,225.01,224.84,224.86,2815.0,221.8828,222.0506,221.8828,221.9026,2815.0
2023-06-23 12:30:00,224.96,225.1,224.68,224.68,11397.0,222.0012,222.1394,221.7249,221.7249,11397.0
2023-06-23 12:35:00,224.77,224.77,224.47,224.6,2359.0,221.8137,221.8137,221.5177,221.646,2359.0
2023-06-23 12:40:00,224.7,224.78,224.56,224.67,5042.0,221.7447,221.8236,221.6065,221.715,5042.0
2023-06-23 12:45:00,224.57,224.75,224.19,224.28,8205.0,221.6164,221.794,221.2414,221.3302,8205.0
2023-06-23 12:50:00,224.38,224.38,224.08,224.08,987.0,221.4289,221.4289,221.1328,221.1328,987.0
2023-06-23 12:55:00,224.1,224.1,223.89,223.93,1260.0,221.1525,221.1525,220.9453,220.9848,1260.0
2023-06-23 13:00:00,224.04,224.18,223.91,223.91,1482.0,221.0933,221.2315,220.965,220.965,1482.0
2023-06-23 13:05:00,223.91,224.09,223.68,223.68,1963.0,220.965,221.1427,220.7381,220.7381,1963.0
2023-06-23 13:10:00,223.68,223.77,223.51,223.59,2897.0,220.7381,220.8269,220.5703,220.6493,2897.0
2023-06-23 13:15:00,223.55,223.65,223.37,223.65,2191.0,220.6098,220.7085,220.4321,220.7085,2191.0
2023-06-23 13:20:00,223.76,223.79,223.41,223.66,4996.0,220.817,220.8466,220.4716,220.7183,4996.0
2023-06-23 13:25:00,223.68,223.68,223.56,223.6,2608.0,220.7381,220.7381,220.6196,220.6591,2608.0
2023-06-23 13:30:00,223.76,223.83,223.66,223.83,2044.0,220.817,220.8861,220.7183,220.8861,2044.0
2023-06-23 13:35:00,223.73,224.02,223.68,224.02,5095.0,220.7874,221.0736,220.7381,221.0736,5095.0
2023-06-23 13:40:00,223.95,223.99,223.84,223.96,1832.0,221.0045,221.044,220.896,221.0144,1832.0
2023-06-23 13:45:00,224.02,224.12,224.0,224.12,1200.0,221.0736,221.1723,221.0539,221.1723,1200.0
2023-06-23 13:50:00,224.16,224.18,224.15,224.18,400.0,221.2118,221.2315,221.2019,221.2315,400.0
2023-06-23 13:55:00,224.13,224.17,224.06,224.06,400.0,221.1822,221.2216,221.1131,221.1131,400.0
2023-06-23 14:00:00,224.13,224.24,224.03,224.08,1594.0,221.1822,221.2907,221.0835,221.1328,1594.0
2023-06-23 14:05:00,224.12,224.24,223.95,224.22,4762.0,221.1723,221.2907,221.0045,221.271,4762.0
2023-06-23 14:10:00,224.14,224.62,224.06,224.62,5636.0,221.192,221.6657,221.1131,221.6657,5636.0
2023-06-23 14:15:00,224.58,224.74,224.57,224.71,4137.0,221.6262,221.7841,221.6164,221.7545,4137.0
2023-06-23 14:20:00,224.7,224.78,224.44,224.64,4710.0,221.7447,221.8236,221.4881,221.6854,4710.0
2023-06-23 14:25:00,224.74,224.74,224.23,224.49,3049.0,221.7841,221.7841,221.2808,221.5374,3049.0
2023-06-23 14:30:00,224.46,224.83,224.45,224.56,10960.0,221.5078,221.8729,221.4979,221.6065,10960.0
2023-06-23 14:35:00,224.66,224.94,224.65,224.93,5489.0,221.7052,221.9815,221.6953,221.9716,5489.0
2023-06-23 14:40:00,224.77,224.96,224.73,224.95,3856.0,221.8137,222.0012,221.7743,221.9914,3856.0
2023-06-23 14:45:00,224.89,224.93,224.65,224.87,6550.0,221.9322,221.9716,221.6953,221.9124,6550.0
2023-06-23 14:50:00,224.88,224.88,224.19,224.46,2915.0,221.9223,221.9223,221.2414,221.5078,2915.0
2023-06-23 14:55:00,224.54,224.88,224.54,224.77,4238.0,221.5868,221.9223,221.5868,221.8137,4238.0
2023-06-23 15:00:00,224.69,224.85,224.44,224.77,3576.0,221.7348,221.8927,221.4881,221.8137,3576.0
2023-06-23 15:05:00,224.78,225.16,224.78,224.9,2398.0,221.8236,222.1986,221.8236,221.942,2398.0
2023-06-23 15:10:00,225.13,225.25,224.9,224.92,1600.0,222.169,222.2874,221.942,221.9618,1600.0
2023-06-23 15:15:00,224.81,224.98,224.71,224.98,2326.0,221.8532,222.021,221.7545,222.021,2326.0
2023-06-23 15:20:00,224.87,224.87,224.62,224.75,2561.0,221.9124,221.9124,221.6657,221.794,2561.0
2023-06-23 15:25:00,224.74,225.18,224.69,224.9,13237.0,221.7841,222.2183,221.7348,221.942,13237.0
2023-06-23 15:30:00,224.95,225.15,224.94,225.15,2516.0,221.9914,222.1887,221.9815,222.1887,2516.0
2023-06-23 15:35:00,225.22,225.72,225.12,225.2,13597.0,222.2578,222.7512,222.1591,222.2381,13597.0
2023-06-23 15:40:00,225.11,225.12,224.85,224.89,12964.0,222.1493,222.1591,221.8927,221.9322,12964.0
2023-06-23 15:45:00,224.81,224.93,224.53,224.56,21822.0,221.8532,221.9716,221.5769,221.6065,21822.0
2023-06-23 15:50:00,224.54,224.86,224.02,224.24,41591.0,221.5868,221.9026,221.0736,221.2907,41591.0
2023-06-23 15:55:00,224.27,224.43,223.73,224.13,124149.0,221.3203,221.4782,220.7874,221.1822,124149.0
2023-06-26 09:30:00,223.83,223.89,223.55,223.62,5481.0,220.8861,220.9453,220.6098,220.6789,5481.0
2023-06-26 09:35:00,224.0,224.21,223.95,224.21,849.0,221.0539,221.2611,221.0045,221.2611,849.0
2023-06-26 09:40:00,224.05,225.0,223.95,224.99,4718.0,221.1032,222.0407,221.0045,222.0308,4718.0
2023-06-26 09:45:00,224.49,225.19,224.49,224.61,4623.0,221.5374,222.2282,221.5374,221.6558,4623.0
2023-06-26 09:50:00,224.59,224.67,224.26,224.48,4190.0,221.6361,221.715,221.3104,221.5275,4190.0
2023-06-26 09:55:00,224.16,224.5,224.16,224.46,7241.0,221.2118,221.5473,221.2118,221.5078,7241.0
2023-06-26 10:00:00,224.47,224.47,224.09,224.41,5235.0,221.5177,221.5177,221.1427,221.4585,5235.0
2023-06-26 10:05:00,224.41,225.25,224.4,224.91,4488.0,221.4585,222.2874,221.4486,221.9519,4488.0
2023-06-26 10:10:00,224.78,224.82,224.5,224.7,4168.0,221.8236,221.8631,221.5473,221.7447,4168.0
2023-06-26 10:15:00,224.75,224.89,224.57,224.83,2700.0,221.794,221.9322,221.6164,221.8729,2700.0
2023-06-26 10:20:00,224.72,224.72,224.59,224.59,1502.0,221.7644,221.7644,221.6361,221.6361,1502.0
2023-06-26 10:25:00,224.67,224.67,224.29,224.55,5573.0,221.715,221.715,221.34,221.5966,5573.0
2023-06-26 10:30:00,224.54,224.55,224.22,224.25,1800.0,221.5868,221.5966,221.271,221.3006,1800.0
2023-06-26 10:35:00,224.14,224.44,224.14,224.29,2806.0,221.192,221.4881,221.192,221.34,2806.0
2023-06-26 10:40:00,224.29,224.29,224.09,224.29,3573.0,221.34,221.34,221.1427,221.34,3573.0
2023-06-26 10:45:00,224.09,224.51,224.09,224.51,3829.0,221.1427,221.5572,221.1427,221.5572,3829.0
2023-06-26 10:50:00,224.62,224.8,224.58,224.63,4305.0,221.6657,221.8433,221.6262,221.6756,4305.0
2023-06-26 10:55:00,224.63,224.64,224.44,224.64,4524.0,221.6756,221.6854,221.4881,221.6854,4524.0
2023-06-26 11:00:00,224.61,224.61,224.4,224.46,2501.0,221.6558,221.6558,221.4486,221.5078,2501.0
2023-06-26 11:05:00,224.34,224.44,224.18,224.42,6482.0,221.3894,221.4881,221.2315,221.4683,6482.0
2023-06-26 11:10:00,224.4,224.53,224.38,224.45,4139.0,221.4486,221.5769,221.4289,221.4979,4139.0
2023-06-26 11:15:00,224.66,224.75,224.55,224.65,3196.0,221.7052,221.794,221.5966,221.6953,3196.0
2023-06-26 11:20:00,224.49,224.49,224.12,224.12,12261.0,221.5374,221.5374,221.1723,221.1723,12261.0
2023-06-26 11:25:00,224.23,224.55,224.23,224.54,4290.0,221.2808,221.5966,221.2808,221.5868,4290.0
2023-06-26 11:30:00,224.59,224.84,224.5,224.67,1285.0,221.6361,221.8828,221.5473,221.715,1285.0
2023-06-26 11:35:00,224.73,224.76,224.63,224.76,3353.0,221.7743,221.8039,221.6756,221.8039,3353.0
2023-06-26 11:40:00,224.9,224.93,224.7,224.71,5654.0,221.942,221.9716,221.7447,221.7545,5654.0
2023-06-26 11:45:00,224.8,225.08,224.73,225.08,1440.0,221.8433,222.1197,221.7743,222.1197,1440.0
2023-06-26 11:50:00,225.15,225.19,225.09,225.19,1936.0,222.1887,222.2282,222.1295,222.2282,1936.0
2023-06-26 11:55:00,225.2,225.24,224.82,225.09,21978.0,222.2381,222.2776,221.8631,222.1295,21978.0
2023-06-26 12:00:00,225.09,225.33,225.0,225.33,5013.0,222.1295,222.3664,222.0407,222.3664,5013.0
2023-06-26 12:05:00,225.25,225.39,224.73,224.85,6115.0,222.2874,222.4256,221.7743,221.8927,6115.0
2023-06-26 12:10:00,224.76,224.84,224.5,224.84,7254.0,221.8039,221.8828,221.5473,221.8828,7254.0
2023-06-26 12:15:00,224.93,225.03,224.81,225.03,5180.0,221.9716,222.0703,221.8532,222.0703,5180.0
2023-06-26 12:20:00,224.95,224.95,224.79,224.88,6727.0,221.9914,221.9914,221.8335,221.9223,6727.0
2023-06-26 12:25:00,224.74,224.9,224.65,224.84,1963.0,221.7841,221.942,221.6953,221.8828,1963.0
2023-06-26 12:30:00,224.85,224.9,224.49,224.49,1900.0,221.8927,221.942,221.5374,221.5374,1900.0
2023-06-26 12:35:00,224.61,224.62,224.48,224.62,13237.0,221.6558,221.6657,221.5275,221.6657,13237.0
2023-06-26 12:40:00,224.62,224.79,224.61,224.64,2716.0,221.6657,221.8335,221.6558,221.6854,2716.0
2023-06-26 12:45:00,224.9,224.9,224.76,224.82,3601.0,221.942,221.942,221.8039,221.8631,3601.0
2023-06-26 12:50:00,224.83,225.36,224.82,225.31,2502.0,221.8729,222.396,221.8631,222.3466,2502.0
2023-06-26 12:55:00,225.31,225.38,225.21,225.31,1500.0,222.3466,222.4157,222.2479,222.3466,1500.0
2023-06-26 13:00:00,225.31,225.52,225.3,225.33,3488.0,222.3466,222.5539,222.3368,222.3664,3488.0
2023-06-26 13:05:00,225.43,225.43,225.19,225.29,1927.0,222.4651,222.4651,222.2282,222.3269,1927.0
2023-06-26 13:10:00,225.29,225.39,225.18,225.34,2567.0,222.3269,222.4256,222.2183,222.3762,2567.0
2023-06-26 13:15:00,225.34,225.52,225.3,225.37,5529.0,222.3762,222.5539,222.3368,222.4058,5529.0
2023-06-26 13:20:00,225.3,225.44,225.2,225.38,6596.0,222.3368,222.4749,222.2381,222.4157,6596.0
2023-06-26 13:25:00,225.26,225.31,225.14,225.28,1810.0,222.2973,222.3466,222.1789,222.317,1810.0
2023-06-26 13:30:00,225.36,225.39,225.22,225.39,1025.0,222.396,222.4256,222.2578,222.4256,1025.0
2023-06-26 13:35:00,225.3,225.67,225.3,225.67,4436.0,222.3368,222.7019,222.3368,222.7019,4436.0
2023-06-26 13:40:00,225.7,225.93,225.7,225.89,2776.0,222.7315,222.9585,222.7315,222.919,2776.0
2023-06-26 13:45:00,225.87,226.52,225.87,226.51,3429.0,222.8993,223.5407,222.8993,223.5308,3429.0
2023-06-26 13:50:00,226.38,226.38,226.08,226.09,5104.0,223.4026,223.4026,223.1065,223.1164,5104.0
2023-06-26 13:55:00,226.08,226.22,225.97,226.18,4478.0,223.1065,223.2447,222.998,223.2052,4478.0
2023-06-26 14:00:00,226.12,226.27,226.1,226.19,4394.0,223.146,223.294,223.1262,223.2151,4394.0
2023-06-26 14:05:00,226.19,226.19,225.83,225.88,2301.0,223.2151,223.2151,222.8598,222.9091,2301.0
2023-06-26 14:10:00,225.81,225.89,225.62,225.66,7873.0,222.8401,222.919,222.6526,222.692,7873.0
2023-06-26 14:15:00,225.77,225.77,225.55,225.55,820.0,222.8006,222.8006,222.5835,222.5835,820.0
2023-06-26 14:20:00,225.55,225.66,225.41,225.41,2066.0,222.5835,222.692,222.4453,222.4453,2066.0
2023-06-26 14:25:00,225.4,225.48,225.32,225.45,3793.0,222.4354,222.5144,222.3565,222.4848,3793.0
2023-06-26 14:30:00,225.57,225.57,225.26,225.43,2790.0,222.6032,222.6032,222.2973,222.4651,2790.0
2023-06-26 14:35:00,225.41,225.67,225.28,225.65,3992.0,222.4453,222.7019,222.317,222.6822,3992.0
2023-06-26 14:40:00,225.69,225.95,225.65,225.76,14276.0,222.7216,222.9782,222.6822,222.7907,14276.0
2023-06-26 14:45:00,225.7,225.81,225.61,225.64,1821.0,222.7315,222.8401,222.6427,222.6723,1821.0
2023-06-26 14:50:00,225.8,225.81,225.44,225.45,1993.0,222.8302,222.8401,222.4749,222.4848,1993.0
2023-06-26 14:55:00,225.45,225.61,225.38,225.58,2015.0,222.4848,222.6427,222.4157,222.6131,2015.0
2023-06-26 15:00:00,225.59,225.63,225.39,225.4,2655.0,222.6229,222.6624,222.4256,222.4354,2655.0
2023-06-26 15:05:00,225.48,225.49,225.1,225.11,2898.0,222.5144,222.5243,222.1394,222.1493,2898.0
2023-06-26 15:10:00,225.19,225.5,225.09,225.5,9655.0,222.2282,222.5341,222.1295,222.5341,9655.0
2023-06-26 15:15:00,225.72,225.72,225.53,225.53,2000.0,222.7512,222.7512,222.5637,222.5637,2000.0
2023-06-26 15:20:00,225.65,225.65,225.34,225.56,6468.0,222.6822,222.6822,222.3762,222.5933,6468.0
2023-06-26 15:25:00,225.59,225.69,225.45,225.47,4127.0,222.6229,222.7216,222.4848,222.5045,4127.0
2023-06-26 15:30:00,225.45,225.68,225.4,225.66,8811.0,222.4848,222.7118,222.4354,222.692,8811.0
2023-06-26 15:35:00,225.66,225.69,225.32,225.52,16030.0,222.692,222.7216,222.3565,222.5539,16030.0
2023-06-26 15:40:00,225.52,225.57,225.31,225.36,9690.0,222.5539,222.6032,222.3466,222.396,9690.0
2023-06-26 15:45:00,225.32,225.32,224.81,225.0,13824.0,222.3565,222.3565,221.8532,222.0407,13824.0
2023-06-26 15:50:00,225.05,225.05,224.51,224.52,13387.0,222.0901,222.0901,221.5572,221.567,13387.0
2023-06-26 15:55:00,224.55,224.67,224.13,224.2,68921.0,221.5966,221.715,221.1822,221.2512,68921.0
2023-06-27 09:30:00,226.3,226.3,224.17,224.27,7597.0,223.3236,223.3236,221.2216,221.3203,7597.0
2023-06-27 09:35:00,225.03,225.9,224.95,225.49,1400.0,222.0703,222.9289,221.9914,222.5243,1400.0
2023-06-27 09:40:00,226.57,226.57,224.99,224.99,1215.0,223.5901,223.5901,222.0308,222.0308,1215.0
2023-06-27 09:45:00,225.0,225.06,224.13,224.32,5759.0,222.0407,222.0999,221.1822,221.3697,5759.0
2023-06-27 09:50:00,224.33,224.62,224.1,224.45,5017.0,221.3795,221.6657,221.1525,221.4979,5017.0
2023-06-27 09:55:00,224.25,224.88,224.24,224.86,6215.0,221.3006,221.9223,221.2907,221.9026,6215.0
2023-06-27 10:00:00,225.26,225.31,224.58,224.67,1337.0,222.2973,222.3466,221.6262,221.715,1337.0
2023-06-27 10:05:00,224.61,224.61,224.11,224.16,2846.0,221.6558,221.6558,221.1624,221.2118,2846.0
2023-06-27 10:10:00,224.11,224.23,224.0,224.01,2853.0,221.1624,221.2808,221.0539,221.0637,2853.0
2023-06-27 10:15:00,224.14,224.31,223.82,224.2,2684.0,221.192,221.3598,220.8762,221.2512,2684.0
2023-06-27 10:20:00,224.18,224.23,223.95,224.01,2102.0,221.2315,221.2808,221.0045,221.0637,2102.0
2023-06-27 10:25:00,223.78,224.01,223.63,223.78,3080.0,220.8368,221.0637,220.6887,220.8368,3080.0
2023-06-27 10:30:00,223.87,224.31,223.76,224.31,3244.0,220.9256,221.3598,220.817,221.3598,3244.0
2023-06-27 10:35:00,224.47,224.54,224.25,224.49,4804.0,221.5177,221.5868,221.3006,221.5374,4804.0
2023-06-27 10:40:00,224.43,224.43,224.2,224.34,2848.0,221.4782,221.4782,221.2512,221.3894,2848.0
2023-06-27 10:45:00,224.38,224.71,224.36,224.63,1411.0,221.4289,221.7545,221.4091,221.6756,1411.0
2023-06-27 10:50:00,224.88,224.98,224.8,224.87,4784.0,221.9223,222.021,221.8433,221.9124,4784.0
2023-06-27 10:55:00,224.81,225.75,224.77,225.75,5814.0,221.8532,222.7808,221.8137,222.7808,5814.0
2023-06-27 11:00:00,225.75,225.8,225.2,225.24,2300.0,222.7808,222.8302,222.2381,222.2776,2300.0
2023-06-27 11:05:00,225.25,225.29,225.14,225.15,1635.0,222.2874,222.3269,222.1789,222.1887,1635.0
2023-06-27 11:10:00,225.12,225.39,225.02,225.31,3505.0,222.1591,222.4256,222.0604,222.3466,3505.0
2023-06-27 11:15:00,225.38,225.46,225.38,225.42,411.0,222.4157,222.4947,222.4157,222.4552,411.0
2023-06-27 11:20:00,225.42,225.79,225.32,225.75,2495.0,222.4552,222.8203,222.3565,222.7808,2495.0
2023-06-27 11:25:00,225.73,226.13,225.73,226.06,1700.0,222.7611,223.1558,222.7611,223.0868,1700.0
2023-06-27 11:30:00,226.07,226.32,226.07,226.28,1600.0,223.0966,223.3433,223.0966,223.3039,1600.0
2023-06-27 11:35:00,226.36,226.36,226.2,226.29,2336.0,223.3828,223.3828,223.2249,223.3137,2336.0
2023-06-27 11:40:00,226.2,226.22,226.02,226.11,2200.0,223.2249,223.2447,223.0473,223.1361,2200.0
2023-06-27 11:45:00,226.17,226.31,226.14,226.23,1899.0,223.1953,223.3335,223.1657,223.2545,1899.0
2023-06-27 11:50:00,226.37,226.72,226.37,226.71,2316.0,223.3927,223.7381,223.3927,223.7282,2316.0
2023-06-27 11:55:00,226.71,226.71,226.7,226.7,300.0,223.7282,223.7282,223.7184,223.7184,300.0
2023-06-27 12:00:00,226.74,226.99,226.7,226.99,3019.0,223.7578,224.0045,223.7184,224.0045,3019.0
2023-06-27 12:05:00,227.07,227.12,226.97,227.04,1477.0,224.0835,224.1328,223.9848,224.0539,1477.0
2023-06-27 12:10:00,227.06,227.2,226.93,226.93,4176.0,224.0736,224.2118,223.9453,223.9453,4176.0
2023-06-27 12:15:00,227.04,227.36,227.04,227.36,1600.0,224.0539,224.3697,224.0539,224.3697,1600.0
2023-06-27 12:20:00,227.44,227.74,227.43,227.7,3113.0,224.4486,224.7447,224.4387,224.7052,3113.0
2023-06-27 12:25:00,227.8,228.15,227.79,228.15,2900.0,224.8039,225.1493,224.794,225.1493,2900.0
2023-06-27 12:30:00,228.22,228.42,228.22,228.4,2479.0,225.2184,225.4157,225.2184,225.396,2479.0
2023-06-27 12:35:00,228.31,228.49,228.24,228.44,3423.0,225.3072,225.4848,225.2381,225.4355,3423.0
2023-06-27 12:40:00,228.41,228.6,228.35,228.35,4458.0,225.4059,225.5934,225.3466,225.3466,4458.0
2023-06-27 12:45:00,228.46,228.81,228.37,228.81,4469.0,225.4552,225.8006,225.3664,225.8006,4469.0
2023-06-27 12:50:00,228.87,228.87,228.6,228.64,800.0,225.8598,225.8598,225.5934,225.6328,800.0
2023-06-27 12:55:00,228.5,228.79,228.5,228.66,4741.0,225.4947,225.7809,225.4947,225.6526,4741.0
2023-06-27 13:00:00,228.74,228.9,228.74,228.85,1450.0,225.7315,225.8894,225.7315,225.8401,1450.0
2023-06-27 13:05:00,228.76,228.76,228.13,228.15,2592.0,225.7513,225.7513,225.1295,225.1493,2592.0
2023-06-27 13:10:00,228.13,228.38,228.13,228.31,1687.0,225.1295,225.3763,225.1295,225.3072,1687.0
2023-06-27 13:15:00,228.24,228.45,228.09,228.45,2029.0,225.2381,225.4453,225.0901,225.4453,2029.0
2023-06-27 13:20:00,228.45,228.63,228.42,228.63,800.0,225.4453,225.623,225.4157,225.623,800.0
2023-06-27 13:25:00,228.52,228.65,228.52,228.54,1300.0,225.5144,225.6427,225.5144,225.5342,1300.0
2023-06-27 13:30:00,228.65,228.78,228.64,228.78,3800.0,225.6427,225.771,225.6328,225.771,3800.0
2023-06-27 13:35:00,228.83,229.21,228.79,229.14,3649.0,225.8203,226.1953,225.7809,226.1263,3649.0
2023-06-27 13:40:00,229.14,229.14,229.1,229.1,1263.0,226.1263,226.1263,226.0868,226.0868,1263.0
2023-06-27 13:45:00,229.13,229.24,228.87,228.96,4074.0,226.1164,226.2249,225.8598,225.9486,4074.0
2023-06-27 13:50:00,228.97,229.01,228.92,228.96,1000.0,225.9585,225.998,225.9092,225.9486,1000.0
2023-06-27 13:55:00,229.0,229.34,228.94,229.26,3304.0,225.9881,226.3236,225.9289,226.2447,3304.0
2023-06-27 14:00:00,229.31,229.54,229.31,229.47,1315.0,226.294,226.521,226.294,226.4519,1315.0
2023-06-27 14:05:00,229.51,229.68,229.33,229.33,3004.0,226.4914,226.6592,226.3138,226.3138,3004.0
2023-06-27 14:10:00,229.36,229.56,229.32,229.56,1400.0,226.3434,226.5407,226.3039,226.5407,1400.0
2023-06-27 14:15:00,229.55,229.59,229.34,229.36,1889.0,226.5309,226.5703,226.3236,226.3434,1889.0
2023-06-27 14:20:00,229.36,229.36,229.28,229.28,1429.0,226.3434,226.3434,226.2644,226.2644,1429.0
2023-06-27 14:25:00,229.31,229.32,229.12,229.24,2181.0,226.294,226.3039,226.1065,226.2249,2181.0
2023-06-27 14:30:00,229.25,229.4,229.19,229.2,1955.0,226.2348,226.3828,226.1756,226.1855,1955.0
2023-06-27 14:35:00,229.18,229.27,229.18,229.26,1800.0,226.1657,226.2545,226.1657,226.2447,1800.0
2023-06-27 14:40:00,229.11,229.11,228.69,228.72,1750.0,226.0967,226.0967,225.6822,225.7118,1750.0
2023-06-27 14:45:00,228.61,228.61,228.46,228.61,4122.0,225.6032,225.6032,225.4552,225.6032,4122.0
2023-06-27 14:50:00,228.48,228.83,228.41,228.83,2300.0,225.4749,225.8203,225.4059,225.8203,2300.0
2023-06-27 14:55:00,228.72,228.73,228.47,228.61,3200.0,225.7118,225.7217,225.4651,225.6032,3200.0
2023-06-27 15:00:00,228.67,228.85,228.66,228.68,1403.0,225.6624,225.8401,225.6526,225.6723,1403.0
2023-06-27 15:05:00,228.68,228.77,228.67,228.69,2111.0,225.6723,225.7611,225.6624,225.6822,2111.0
2023-06-27 15:10:00,228.64,228.78,228.57,228.78,2626.0,225.6328,225.771,225.5638,225.771,2626.0
2023-06-27 15:15:00,228.63,228.88,228.6,228.62,2590.0,225.623,225.8697,225.5934,225.6131,2590.0
2023-06-27 15:20:00,228.65,228.65,228.57,228.59,2000.0,225.6427,225.6427,225.5638,225.5835,2000.0
2023-06-27 15:25:00,228.62,229.05,228.59,228.99,4978.0,225.6131,226.0374,225.5835,225.9782,4978.0
2023-06-27 15:30:00,229.0,229.4,228.87,229.2,18425.0,225.9881,226.3828,225.8598,226.1855,18425.0
2023-06-27 15:35:00,229.26,229.38,229.11,229.11,5802.0,226.2447,226.3631,226.0967,226.0967,5802.0
2023-06-27 15:40:00,229.22,229.49,229.15,229.49,8866.0,226.2052,226.4717,226.1361,226.4717,8866.0
2023-06-27 15:45:00,229.51,229.62,229.4,229.62,10344.0,226.4914,226.5999,226.3828,226.5999,10344.0
2023-06-27 15:50:00,229.55,229.55,228.7,228.86,17014.0,226.5309,226.5309,225.692,225.8499,17014.0
2023-06-27 15:55:00,228.83,229.06,228.63,228.76,45586.0,225.8203,226.0473,225.623,225.7513,45586.0
2023-06-28 09:30:00,228.05,228.05,228.05,228.05,2461.0,225.0506,225.0506,225.0506,225.0506,2461.0
2023-06-28 09:35:00,227.43,228.26,227.42,228.26,760.0,224.4387,225.2578,224.4289,225.2578,760.0
2023-06-28 09:40:00,228.5,228.62,228.5,228.62,200.0,225.4947,225.6131,225.4947,225.6131,200.0
2023-06-28 09:45:00,229.01,229.82,228.66,229.54,1600.0,225.998,226.7973,225.6526,226.521,1600.0
2023-06-28 09:50:00,229.54,230.0,229.03,229.92,7457.0,226.521,226.9749,226.0177,226.896,7457.0
2023-06-28 09:55:00,229.76,230.12,229.74,230.12,2057.0,226.7381,227.0934,226.7184,227.0934,2057.0
2023-06-28 10:00:00,230.55,230.7,230.27,230.52,1850.0,227.5177,227.6657,227.2414,227.4881,1850.0
2023-06-28 10:05:00,230.43,230.7,230.32,230.58,3020.0,227.3993,227.6657,227.2907,227.5473,3020.0
2023-06-28 10:10:00,230.48,230.61,230.35,230.48,2610.0,227.4486,227.5769,227.3203,227.4486,2610.0
2023-06-28 10:15:00,230.6,230.93,230.6,230.92,2201.0,227.5671,227.8927,227.5671,227.8828,2201.0
2023-06-28 10:20:00,231.02,231.22,231.02,231.22,700.0,227.9815,228.1789,227.9815,228.1789,700.0
2023-06-28 10:25:00,230.73,230.73,230.51,230.65,300.0,227.6953,227.6953,227.4782,227.6164,300.0
2023-06-28 10:30:00,230.65,231.04,230.65,230.94,2077.0,227.6164,228.0013,227.6164,227.9026,2077.0
2023-06-28 10:35:00,231.02,231.72,231.02,231.7,3932.0,227.9815,228.6723,227.9815,228.6526,3932.0
2023-06-28 10:40:00,231.76,231.76,231.34,231.47,2309.0,228.7118,228.7118,228.2973,228.4256,2309.0
2023-06-28 10:45:00,231.38,231.38,231.17,231.26,1300.0,228.3368,228.3368,228.1296,228.2184,1300.0
2023-06-28 10:50:00,231.2,231.31,231.08,231.31,1024.0,228.1592,228.2677,228.0407,228.2677,1024.0
2023-06-28 10:55:00,231.31,231.35,230.97,231.04,1215.0,228.2677,228.3072,227.9322,228.0013,1215.0
2023-06-28 11:00:00,230.97,231.07,230.78,230.82,2885.0,227.9322,228.0309,227.7447,227.7842,2885.0
2023-06-28 11:05:00,230.83,230.91,230.83,230.9,431.0,227.794,227.873,227.794,227.8631,431.0
2023-06-28 11:10:00,230.86,230.86,229.92,229.92,835.0,227.8236,227.8236,226.896,226.896,835.0
2023-06-28 11:15:00,229.93,230.08,229.93,230.08,700.0,226.9059,227.0539,226.9059,227.0539,700.0
2023-06-28 11:20:00,230.1,230.28,230.0,230.09,6583.0,227.0736,227.2513,226.9749,227.0638,6583.0
2023-06-28 11:25:00,230.05,230.52,230.03,230.52,1823.0,227.0243,227.4881,227.0046,227.4881,1823.0
2023-06-28 11:30:00,230.53,230.59,230.53,230.59,411.0,227.498,227.5572,227.498,227.5572,411.0
2023-06-28 11:35:00,230.65,230.66,230.3,230.43,1000.0,227.6164,227.6263,227.271,227.3993,1000.0
2023-06-28 11:40:00,230.39,230.64,230.33,230.64,2860.0,227.3598,227.6065,227.3006,227.6065,2860.0
2023-06-28 11:45:00,230.53,230.55,230.17,230.32,600.0,227.498,227.5177,227.1427,227.2907,600.0
2023-06-28 11:50:00,230.29,230.29,230.07,230.24,1434.0,227.2611,227.2611,227.044,227.2118,1434.0
2023-06-28 11:55:00,230.07,230.13,230.03,230.04,400.0,227.044,227.1032,227.0046,227.0144,400.0
2023-06-28 12:00:00,230.15,230.25,229.93,230.03,1448.0,227.123,227.2217,226.9059,227.0046,1448.0
2023-06-28 12:05:00,230.07,230.51,230.07,230.51,1222.0,227.044,227.4782,227.044,227.4782,1222.0
2023-06-28 12:10:00,230.75,230.93,230.75,230.83,800.0,227.7151,227.8927,227.7151,227.794,800.0
2023-06-28 12:15:00,231.0,231.07,231.0,231.03,420.0,227.9618,228.0309,227.9618,227.9914,420.0
2023-06-28 12:20:00,230.92,231.06,230.87,230.98,800.0,227.8828,228.021,227.8335,227.9421,800.0
2023-06-28 12:25:00,231.01,231.01,230.79,230.79,701.0,227.9717,227.9717,227.7546,227.7546,701.0
2023-06-28 12:30:00,230.78,230.78,230.66,230.69,651.0,227.7447,227.7447,227.6263,227.6559,651.0
2023-06-28 12:35:00,230.76,230.77,230.58,230.75,1222.0,227.725,227.7348,227.5473,227.7151,1222.0
2023-06-28 12:40:00,230.76,230.76,230.03,230.13,1600.0,227.725,227.725,227.0046,227.1032,1600.0
2023-06-28 12:45:00,229.93,230.16,229.93,230.1,1174.0,226.9059,227.1328,226.9059,227.0736,1174.0
2023-06-28 12:50:00,229.88,229.96,229.82,229.83,1000.0,226.8565,226.9355,226.7973,226.8072,1000.0
2023-06-28 12:55:00,229.86,230.15,229.86,230.09,2520.0,226.8368,227.123,226.8368,227.0638,2520.0
2023-06-28 13:00:00,230.04,230.04,229.93,230.02,600.0,227.0144,227.0144,226.9059,226.9947,600.0
2023-06-28 13:05:00,230.02,230.02,230.02,230.02,0.0,226.9947,226.9947,226.9947,226.9947,0.0
2023-06-28 13:10:00,229.95,230.03,229.89,229.99,2333.0,226.9256,227.0046,226.8664,226.9651,2333.0
2023-06-28 13:15:00,230.06,230.21,230.06,230.13,3904.0,227.0342,227.1822,227.0342,227.1032,3904.0
2023-06-28 13:20:00,230.12,230.3,230.12,230.25,1873.0,227.0934,227.271,227.0934,227.2217,1873.0
2023-06-28 13:25:00,230.34,230.53,230.34,230.53,1022.0,227.3105,227.498,227.3105,227.498,1022.0
2023-06-28 13:30:00,230.58,230.63,230.0,230.12,3513.0,227.5473,227.5967,226.9749,227.0934,3513.0
2023-06-28 13:35:00,230.19,230.27,230.19,230.27,515.0,227.1624,227.2414,227.1624,227.2414,515.0
2023-06-28 13:40:00,230.09,230.31,230.09,230.24,600.0,227.0638,227.2809,227.0638,227.2118,600.0
2023-06-28 13:45:00,230.13,230.24,230.08,230.08,9004.0,227.1032,227.2118,227.0539,227.0539,9004.0
2023-06-28 13:50:00,230.13,230.15,230.03,230.15,500.0,227.1032,227.123,227.0046,227.123,500.0
2023-06-28 13:55:00,230.34,230.34,230.18,230.24,1773.0,227.3105,227.3105,227.1526,227.2118,1773.0
2023-06-28 14:00:00,230.35,230.39,230.35,230.39,724.0,227.3203,227.3598,227.3203,227.3598,724.0
2023-06-28 14:05:00,230.42,230.5,230.09,230.09,1200.0,227.3894,227.4684,227.0638,227.0638,1200.0
2023-06-28 14:10:00,230.09,230.24,230.09,230.24,1600.0,227.0638,227.2118,227.0638,227.2118,1600.0
2023-06-28 14:15:00,230.16,230.3,230.06,230.06,4636.0,227.1328,227.271,227.0342,227.0342,4636.0
2023-06-28 14:20:00,230.21,230.33,230.2,230.33,502.0,227.1822,227.3006,227.1723,227.3006,502.0
2023-06-28 14:25:00,230.19,230.25,230.09,230.09,1604.0,227.1624,227.2217,227.0638,227.0638,1604.0
2023-06-28 14:30:00,230.11,230.24,230.04,230.14,3008.0,227.0835,227.2118,227.0144,227.1131,3008.0
2023-06-28 14:35:00,230.14,230.14,229.83,229.88,1365.0,227.1131,227.1131,226.8072,226.8565,1365.0
2023-06-28 14:40:00,229.88,230.07,229.87,229.99,1031.0,226.8565,227.044,226.8467,226.9651,1031.0
2023-06-28 14:45:00,230.0,230.0,229.83,229.85,1001.0,226.9749,226.9749,226.8072,226.8269,1001.0
2023-06-28 14:50:00,229.7,229.73,229.67,229.73,1826.0,226.6789,226.7085,226.6493,226.7085,1826.0
2023-06-28 14:55:00,229.62,229.65,229.53,229.65,714.0,226.5999,226.6296,226.5111,226.6296,714.0
2023-06-28 15:00:00,229.83,229.84,229.69,229.71,1300.0,226.8072,226.8171,226.669,226.6888,1300.0
2023-06-28 15:05:00,229.75,229.84,229.52,229.81,2736.0,226.7282,226.8171,226.5013,226.7874,2736.0
2023-06-28 15:10:00,229.91,230.51,229.9,230.51,2900.0,226.8861,227.4782,226.8763,227.4782,2900.0
2023-06-28 15:15:00,230.63,230.69,230.43,230.59,3789.0,227.5967,227.6559,227.3993,227.5572,3789.0
2023-06-28 15:20:00,230.63,231.05,230.61,231.05,4264.0,227.5967,228.0111,227.5769,228.0111,4264.0
2023-06-28 15:25:00,231.11,231.26,230.95,231.07,8721.0,228.0703,228.2184,227.9125,228.0309,8721.0
2023-06-28 15:30:00,231.1,231.43,231.0,231.3,7153.0,228.0605,228.3861,227.9618,228.2578,7153.0
2023-06-28 15:35:00,231.29,231.56,231.16,231.46,9768.0,228.248,228.5144,228.1197,228.4157,9768.0
2023-06-28 15:40:00,231.49,231.83,231.48,231.81,16463.0,228.4454,228.7809,228.4355,228.7611,16463.0
2023-06-28 15:45:00,231.82,232.2,231.81,232.19,14177.0,228.771,229.146,228.7611,229.1361,14177.0
2023-06-28 15:50:00,232.1,232.41,231.99,232.2,33621.0,229.0473,229.3533,228.9388,229.146,33621.0
2023-06-28 15:55:00,232.14,232.7,232.08,232.63,71506.0,229.0868,229.6394,229.0276,229.5704,71506.0
2023-06-29 09:30:00,232.3,233.45,232.2,233.16,5311.0,229.2447,230.3796,229.146,230.0934,5311.0
2023-06-29 09:35:00,232.54,233.98,232.53,233.43,5059.0,229.4815,230.9026,229.4717,230.3598,5059.0
2023-06-29 09:40:00,233.42,233.92,232.85,233.24,2413.0,230.35,230.8434,229.7875,230.1723,2413.0
2023-06-29 09:45:00,232.86,233.1,232.83,233.09,653.0,229.7973,230.0342,229.7677,230.0243,653.0
2023-06-29 09:50:00,233.22,233.85,233.22,233.85,847.0,230.1526,230.7743,230.1526,230.7743,847.0
2023-06-29 09:55:00,233.77,233.77,233.54,233.77,1413.0,230.6954,230.6954,230.4684,230.6954,1413.0
2023-06-29 10:00:00,233.97,234.25,233.95,234.23,1300.0,230.8927,231.169,230.873,231.1493,1300.0
2023-06-29 10:05:00,234.26,234.53,233.96,233.96,3848.0,231.1789,231.4454,230.8829,230.8829,3848.0
2023-06-29 10:10:00,233.88,234.18,233.87,234.12,1310.0,230.8039,231.1,230.794,231.0408,1310.0
2023-06-29 10:15:00,234.3,234.6,234.09,234.14,1157.0,231.2184,231.5144,231.0112,231.0605,1157.0
2023-06-29 10:20:00,234.06,234.06,232.92,232.92,1850.0,230.9815,230.9815,229.8565,229.8565,1850.0
2023-06-29 10:25:00,232.97,233.16,232.87,233.05,1688.0,229.9059,230.0934,229.8072,229.9848,1688.0
2023-06-29 10:30:00,232.94,233.09,232.76,233.09,1100.0,229.8763,230.0243,229.6986,230.0243,1100.0
2023-06-29 10:35:00,233.11,233.12,232.76,232.82,2025.0,230.044,230.0539,229.6986,229.7579,2025.0
2023-06-29 10:40:00,232.94,233.01,232.58,232.87,1438.0,229.8763,229.9454,229.521,229.8072,1438.0
2023-06-29 10:45:00,232.93,232.93,232.5,232.75,1502.0,229.8664,229.8664,229.4421,229.6888,1502.0
2023-06-29 10:50:00,232.79,232.79,232.32,232.32,1593.0,229.7283,229.7283,229.2644,229.2644,1593.0
2023-06-29 10:55:00,232.35,232.55,232.21,232.33,1900.0,229.294,229.4914,229.1559,229.2743,1900.0
2023-06-29 11:00:00,232.37,232.53,232.22,232.53,1725.0,229.3138,229.4717,229.1657,229.4717,1725.0
2023-06-29 11:05:00,232.33,232.52,232.29,232.42,2548.0,229.2743,229.4618,229.2348,229.3631,2548.0
2023-06-29 11:10:00,232.35,232.42,232.27,232.4,1900.0,229.294,229.3631,229.2151,229.3434,1900.0
2023-06-29 11:15:00,232.53,232.56,232.48,232.48,800.0,229.4717,229.5013,229.4223,229.4223,800.0
2023-06-29 11:20:00,232.52,233.07,232.52,233.06,1651.0,229.4618,230.0046,229.4618,229.9947,1651.0
2023-06-29 11:25:00,233.28,233.32,233.11,233.29,900.0,230.2118,230.2513,230.044,230.2217,900.0
2023-06-29 11:30:00,233.22,233.26,233.21,233.22,1202.0,230.1526,230.1921,230.1427,230.1526,1202.0
2023-06-29 11:35:00,233.22,233.22,232.98,233.12,1200.0,230.1526,230.1526,229.9158,230.0539,1200.0
2023-06-29 11:40:00,233.15,233.22,232.95,233.01,1150.0,230.0835,230.1526,229.8861,229.9454,1150.0
2023-06-29 11:45:00,232.93,232.98,232.87,232.98,500.0,229.8664,229.9158,229.8072,229.9158,500.0
2023-06-29 11:50:00,232.97,233.37,232.95,233.37,2990.0,229.9059,230.3006,229.8861,230.3006,2990.0
2023-06-29 11:55:00,233.34,233.35,233.15,233.35,2606.0,230.271,230.2809,230.0835,230.2809,2606.0
2023-06-29 12:00:00,233.43,233.5,233.34,233.4,1600.0,230.3598,230.4289,230.271,230.3302,1600.0
2023-06-29 12:05:00,233.38,233.68,233.38,233.68,1419.0,230.3105,230.6065,230.3105,230.6065,1419.0
2023-06-29 12:10:00,233.77,234.02,233.51,233.52,2400.0,230.6954,230.9421,230.4388,230.4487,2400.0
2023-06-29 12:15:00,233.49,233.84,233.49,233.84,302.0,230.419,230.7644,230.419,230.7644,302.0
2023-06-29 12:20:00,233.76,234.09,233.75,234.09,601.0,230.6855,231.0112,230.6756,231.0112,601.0
2023-06-29 12:25:00,234.07,234.25,233.97,234.25,1926.0,230.9914,231.169,230.8927,231.169,1926.0
2023-06-29 12:30:00,234.26,234.28,234.25,234.25,300.0,231.1789,231.1987,231.169,231.169,300.0
2023-06-29 12:35:00,234.37,234.37,234.24,234.25,500.0,231.2875,231.2875,231.1592,231.169,500.0
2023-06-29 12:40:00,234.16,234.36,234.16,234.26,300.0,231.0802,231.2776,231.0802,231.1789,300.0
2023-06-29 12:45:00,234.36,234.45,234.29,234.35,1609.0,231.2776,231.3664,231.2085,231.2677,1609.0
2023-06-29 12:50:00,234.3,234.3,234.22,234.22,908.0,231.2184,231.2184,231.1394,231.1394,908.0
2023-06-29 12:55:00,234.3,234.3,234.08,234.18,1984.0,231.2184,231.2184,231.0013,231.1,1984.0
2023-06-29 13:00:00,234.0,234.0,234.0,234.0,200.0,230.9223,230.9223,230.9223,230.9223,200.0
2023-06-29 13:05:00,234.0,234.0,233.7,233.8,2140.0,230.9223,230.9223,230.6263,230.725,2140.0
2023-06-29 13:10:00,233.95,233.95,233.87,233.87,600.0,230.873,230.873,230.794,230.794,600.0
2023-06-29 13:15:00,233.88,234.0,233.83,234.0,400.0,230.8039,230.9223,230.7546,230.9223,400.0
2023-06-29 13:20:00,233.98,234.12,233.96,234.09,1003.0,230.9026,231.0408,230.8829,231.0112,1003.0
2023-06-29 13:25:00,234.09,234.35,234.09,234.24,500.0,231.0112,231.2677,231.0112,231.1592,500.0
2023-06-29 13:30:00,234.24,234.24,233.99,233.99,1974.0,231.1592,231.1592,230.9125,230.9125,1974.0
2023-06-29 13:35:00,234.09,234.1,233.96,234.1,1940.0,231.0112,231.021,230.8829,231.021,1940.0
2023-06-29 13:40:00,234.06,234.18,234.04,234.08,1516.0,230.9815,231.1,230.9618,231.0013,1516.0
2023-06-29 13:45:00,234.1,234.1,233.92,233.93,13379.0,231.021,231.021,230.8434,230.8533,13379.0
2023-06-29 13:50:00,233.93,234.06,233.92,234.06,1938.0,230.8533,230.9815,230.8434,230.9815,1938.0
2023-06-29 13:55:00,234.02,234.06,233.75,233.75,1351.0,230.9421,230.9815,230.6756,230.6756,1351.0
2023-06-29 14:00:00,233.76,234.44,233.73,234.29,10207.0,230.6855,231.3566,230.6559,231.2085,10207.0
2023-06-29 14:05:00,234.31,234.34,234.1,234.11,1873.0,231.2283,231.2579,231.021,231.0309,1873.0
2023-06-29 14:10:00,234.1,234.13,233.86,234.05,2486.0,231.021,231.0506,230.7842,230.9717,2486.0
2023-06-29 14:15:00,234.02,234.24,234.02,234.09,1904.0,230.9421,231.1592,230.9421,231.0112,1904.0
2023-06-29 14:20:00,234.13,234.25,234.12,234.12,2122.0,231.0506,231.169,231.0408,231.0408,2122.0
2023-06-29 14:25:00,234.23,234.34,234.21,234.24,1403.0,231.1493,231.2579,231.1296,231.1592,1403.0
2023-06-29 14:30:00,234.23,234.35,234.16,234.22,1407.0,231.1493,231.2677,231.0802,231.1394,1407.0
2023-06-29 14:35:00,234.27,234.27,234.26,234.26,300.0,231.1888,231.1888,231.1789,231.1789,300.0
2023-06-29 14:40:00,234.18,234.19,233.81,233.85,3937.0,231.1,231.1098,230.7348,230.7743,3937.0
2023-06-29 14:45:00,233.94,234.04,233.9,233.9,1000.0,230.8631,230.9618,230.8237,230.8237,1000.0
2023-06-29 14:50:00,233.84,233.84,233.7,233.79,1300.0,230.7644,230.7644,230.6263,230.7151,1300.0
2023-06-29 14:55:00,233.78,234.05,233.75,234.03,1600.0,230.7052,230.9717,230.6756,230.9519,1600.0
2023-06-29 15:00:00,234.09,234.18,234.09,234.18,726.0,231.0112,231.1,231.0112,231.1,726.0
2023-06-29 15:05:00,234.24,234.24,233.9,233.9,4440.0,231.1592,231.1592,230.8237,230.8237,4440.0
2023-06-29 15:10:00,233.91,234.0,233.86,233.92,4008.0,230.8335,230.9223,230.7842,230.8434,4008.0
2023-06-29 15:15:00,233.93,234.13,233.45,233.83,19114.0,230.8533,231.0506,230.3796,230.7546,19114.0
2023-06-29 15:20:00,233.9,234.02,233.78,233.99,2569.0,230.8237,230.9421,230.7052,230.9125,2569.0
2023-06-29 15:25:00,234.04,234.04,233.88,233.93,3015.0,230.9618,230.9618,230.8039,230.8533,3015.0
2023-06-29 15:30:00,233.98,234.16,233.91,234.0,5979.0,230.9026,231.0802,230.8335,230.9223,5979.0
2023-06-29 15:35:00,233.98,234.04,233.8,234.04,2910.0,230.9026,230.9618,230.725,230.9618,2910.0
2023-06-29 15:40:00,234.02,234.08,233.84,234.0,7578.0,230.9421,231.0013,230.7644,230.9223,7578.0
2023-06-29 15:45:00,233.9,234.38,233.9,234.3,11422.0,230.8237,231.2973,230.8237,231.2184,11422.0
2023-06-29 15:50:00,234.33,234.72,234.32,234.36,29648.0,231.248,231.6329,231.2381,231.2776,29648.0
2023-06-29 15:55:00,234.34,234.76,234.32,234.44,27687.0,231.2579,231.6723,231.2381,231.3566,27687.0
2023-06-30 09:30:00,236.09,236.87,236.09,236.87,9233.0,232.9848,233.7546,232.9848,233.7546,9233.0
2023-06-30 09:35:00,236.29,237.08,236.24,236.24,300.0,233.1822,233.9618,233.1329,233.1329,300.0
2023-06-30 09:40:00,236.49,236.73,236.4,236.73,865.0,233.3796,233.6164,233.2908,233.6164,865.0
2023-06-30 09:45:00,236.6,236.76,236.23,236.75,1100.0,233.4881,233.646,233.123,233.6362,1100.0
2023-06-30 09:50:00,236.81,236.94,236.81,236.94,300.0,233.6954,233.8237,233.6954,233.8237,300.0
2023-06-30 09:55:00,236.95,236.95,236.63,236.63,1000.0,233.8335,233.8335,233.5177,233.5177,1000.0
2023-06-30 10:00:00,236.5,236.85,236.5,236.83,1070.0,233.3895,233.7349,233.3895,233.7151,1070.0
2023-06-30 10:05:00,236.92,236.96,236.75,236.86,2797.0,233.8039,233.8434,233.6362,233.7447,2797.0
2023-06-30 10:10:00,236.79,236.85,236.38,236.39,1908.0,233.6756,233.7349,233.271,233.2809,1908.0
2023-06-30 10:15:00,236.54,236.86,236.54,236.72,779.0,233.4289,233.7447,233.4289,233.6066,779.0
2023-06-30 10:20:00,236.66,236.66,236.17,236.17,703.0,233.5474,233.5474,233.0638,233.0638,703.0
2023-06-30 10:25:00,236.0,236.14,235.99,236.06,364.0,232.896,233.0342,232.8862,232.9552,364.0
2023-06-30 10:30:00,236.2,236.52,236.2,236.52,1614.0,233.0934,233.4092,233.0934,233.4092,1614.0
2023-06-30 10:35:00,236.35,236.35,235.96,235.96,1200.0,233.2414,233.2414,232.8566,232.8566,1200.0
2023-06-30 10:40:00,236.15,236.18,236.11,236.11,365.0,233.0441,233.0737,233.0046,233.0046,365.0
2023-06-30 10:45:00,236.2,236.51,236.18,236.18,1700.0,233.0934,233.3993,233.0737,233.0737,1700.0
2023-06-30 10:50:00,236.29,236.84,236.29,236.81,1200.0,233.1822,233.725,233.1822,233.6954,1200.0
2023-06-30 10:55:00,236.94,237.35,236.9,237.35,2518.0,233.8237,234.2283,233.7842,234.2283,2518.0
2023-06-30 11:00:00,237.41,237.75,237.39,237.69,1016.0,234.2875,234.623,234.2678,234.5638,1016.0
2023-06-30 11:05:00,237.55,237.61,237.33,237.43,3194.0,234.4256,234.4849,234.2085,234.3072,3194.0
2023-06-30 11:10:00,237.24,237.26,236.92,236.94,1479.0,234.1197,234.1395,233.8039,233.8237,1479.0
2023-06-30 11:15:00,237.0,237.2,236.96,236.96,1634.0,233.8829,234.0803,233.8434,233.8434,1634.0
2023-06-30 11:20:00,236.98,237.0,236.79,236.96,1501.0,233.8631,233.8829,233.6756,233.8434,1501.0
2023-06-30 11:25:00,236.96,236.96,236.66,236.87,2079.0,233.8434,233.8434,233.5474,233.7546,2079.0
2023-06-30 11:30:00,236.81,236.83,236.58,236.59,2200.0,233.6954,233.7151,233.4684,233.4783,2200.0
2023-06-30 11:35:00,236.59,236.72,236.56,236.62,1172.0,233.4783,233.6066,233.4487,233.5079,1172.0
2023-06-30 11:40:00,236.64,236.64,236.46,236.59,2503.0,233.5276,233.5276,233.35,233.4783,2503.0
2023-06-30 11:45:00,236.57,236.57,236.38,236.47,1111.0,233.4585,233.4585,233.271,233.3599,1111.0
2023-06-30 11:50:00,236.49,236.59,236.37,236.59,4449.0,233.3796,233.4783,233.2612,233.4783,4449.0
2023-06-30 11:55:00,236.6,237.08,236.6,237.03,2582.0,233.4881,233.9618,233.4881,233.9125,2582.0
2023-06-30 12:00:00,237.13,237.18,236.78,236.82,1717.0,234.0112,234.0605,233.6658,233.7052,1717.0
2023-06-30 12:05:00,236.74,236.74,236.43,236.44,901.0,233.6263,233.6263,233.3204,233.3302,901.0
2023-06-30 12:10:00,236.37,236.6,236.36,236.45,1416.0,233.2612,233.4881,233.2513,233.3401,1416.0
2023-06-30 12:15:00,236.59,236.78,236.58,236.68,4206.0,233.4783,233.6658,233.4684,233.5671,4206.0
2023-06-30 12:20:00,236.76,237.09,236.75,237.09,2772.0,233.646,233.9717,233.6362,233.9717,2772.0
2023-06-30 12:25:00,237.19,237.19,237.04,237.06,1800.0,234.0704,234.0704,233.9224,233.9421,1800.0
2023-06-30 12:30:00,237.15,237.21,237.04,237.07,2023.0,234.0309,234.0901,233.9224,233.952,2023.0
2023-06-30 12:35:00,237.04,237.33,236.98,237.04,28148.0,233.9224,234.2085,233.8631,233.9224,28148.0
2023-06-30 12:40:00,237.05,237.57,237.03,237.27,2813.0,233.9322,234.4454,233.9125,234.1493,2813.0
2023-06-30 12:45:00,237.28,237.38,236.84,236.86,1757.0,234.1592,234.2579,233.725,233.7447,1757.0
2023-06-30 12:50:00,236.76,236.95,236.58,236.95,3523.0,233.646,233.8335,233.4684,233.8335,3523.0
2023-06-30 12:55:00,236.92,237.11,236.92,237.11,1200.0,233.8039,233.9914,233.8039,233.9914,1200.0
2023-06-30 13:00:00,237.09,237.4,237.08,237.22,2768.0,233.9717,234.2776,233.9618,234.1,2768.0
2023-06-30 13:05:00,237.33,237.6,237.31,237.59,1961.0,234.2085,234.475,234.1888,234.4651,1961.0
2023-06-30 13:10:00,237.59,237.81,237.47,237.7,3717.0,234.4651,234.6822,234.3467,234.5737,3717.0
2023-06-30 13:15:00,237.69,237.76,237.68,237.76,800.0,234.5638,234.6329,234.5539,234.6329,800.0
2023-06-30 13:20:00,237.79,238.0,237.73,237.73,6818.0,234.6625,234.8697,234.6033,234.6033,6818.0
2023-06-30 13:25:00,237.78,237.86,237.41,237.46,6125.0,234.6526,234.7316,234.2875,234.3368,6125.0
2023-06-30 13:30:00,237.36,237.56,237.36,237.51,3358.0,234.2381,234.4355,234.2381,234.3862,3358.0
2023-06-30 13:35:00,237.44,237.44,236.76,236.76,4135.0,234.3171,234.3171,233.646,233.646,4135.0
2023-06-30 13:40:00,236.78,236.88,236.33,236.47,8009.0,233.6658,233.7645,233.2217,233.3599,8009.0
2023-06-30 13:45:00,236.41,236.53,236.33,236.46,3176.0,233.3006,233.4191,233.2217,233.35,3176.0
2023-06-30 13:50:00,236.52,236.59,236.27,236.31,2399.0,233.4092,233.4783,233.1625,233.202,2399.0
2023-06-30 13:55:00,236.22,236.78,236.22,236.78,1323.0,233.1131,233.6658,233.1131,233.6658,1323.0
2023-06-30 14:00:00,236.82,237.02,236.63,236.63,2112.0,233.7052,233.9026,233.5177,233.5177,2112.0
2023-06-30 14:05:00,236.69,236.69,236.53,236.53,1156.0,233.577,233.577,233.4191,233.4191,1156.0
2023-06-30 14:10:00,236.5,236.56,236.33,236.52,2900.0,233.3895,233.4487,233.2217,233.4092,2900.0
2023-06-30 14:15:00,236.52,236.52,236.35,236.35,1100.0,233.4092,233.4092,233.2414,233.2414,1100.0
2023-06-30 14:20:00,236.33,236.5,236.27,236.36,4665.0,233.2217,233.3895,233.1625,233.2513,4665.0
2023-06-30 14:25:00,236.38,236.51,236.37,236.5,1300.0,233.271,233.3993,233.2612,233.3895,1300.0
2023-06-30 14:30:00,236.43,236.51,236.27,236.51,1440.0,233.3204,233.3993,233.1625,233.3993,1440.0
2023-06-30 14:35:00,236.5,236.67,236.47,236.67,1249.0,233.3895,233.5572,233.3599,233.5572,1249.0
2023-06-30 14:40:00,236.73,236.84,236.72,236.8,1881.0,233.6164,233.725,233.6066,233.6855,1881.0
2023-06-30 14:45:00,236.88,236.88,236.16,236.33,6819.0,233.7645,233.7645,233.0539,233.2217,6819.0
2023-06-30 14:50:00,236.48,236.48,236.31,236.33,800.0,233.3697,233.3697,233.202,233.2217,800.0
2023-06-30 14:55:00,236.28,236.28,236.09,236.16,2621.0,233.1724,233.1724,232.9848,233.0539,2621.0
2023-06-30 15:00:00,236.16,236.16,235.89,236.02,3078.0,233.0539,233.0539,232.7875,232.9158,3078.0
2023-06-30 15:05:00,235.98,236.03,235.97,235.97,1626.0,232.8763,232.9256,232.8664,232.8664,1626.0
2023-06-30 15:10:00,235.99,236.24,235.9,235.96,11065.0,232.8862,233.1329,232.7973,232.8566,11065.0
2023-06-30 15:15:00,236.03,236.07,235.9,235.9,6562.0,232.9256,232.9651,232.7973,232.7973,6562.0
2023-06-30 15:20:00,235.91,235.91,235.5,235.6,8935.0,232.8072,232.8072,232.4026,232.5013,8935.0
2023-06-30 15:25:00,235.61,235.83,235.53,235.58,4297.0,232.5112,232.7283,232.4322,232.4816,4297.0
2023-06-30 15:30:00,235.53,235.65,235.46,235.59,5679.0,232.4322,232.5506,232.3631,232.4914,5679.0
2023-06-30 15:35:00,235.57,236.13,235.57,236.12,5545.0,232.4717,233.0243,232.4717,233.0145,5545.0
2023-06-30 15:40:00,236.11,236.12,235.81,235.81,9445.0,233.0046,233.0145,232.7085,232.7085,9445.0
2023-06-30 15:45:00,235.81,236.04,235.76,235.99,12808.0,232.7085,232.9355,232.6592,232.8862,12808.0
2023-06-30 15:50:00,236.0,236.21,235.88,236.1,19838.0,232.896,233.1033,232.7776,232.9947,19838.0
2023-06-30 15:55:00,236.03,236.04,235.21,235.21,30594.0,232.9256,232.9355,232.1164,232.1164,30594.0
2023-07-03 09:30:00,233.39,233.39,229.21,229.21,31729.0,230.3204,230.3204,226.1953,226.1953,31729.0
2023-07-03 09:35:00,229.97,230.54,229.26,230.13,4876.0,226.9453,227.5078,226.2447,227.1032,4876.0
2023-07-03 09:40:00,229.91,229.91,227.97,228.69,6515.0,226.8861,226.8861,224.9716,225.6822,6515.0
2023-07-03 09:45:00,229.39,229.41,228.6,229.01,2200.0,226.373,226.3927,225.5934,225.998,2200.0
2023-07-03 09:50:00,229.06,229.83,229.04,229.83,2036.0,226.0473,226.8072,226.0276,226.8072,2036.0
2023-07-03 09:55:00,230.11,230.83,229.9,230.83,2529.0,227.0835,227.794,226.8763,227.794,2529.0
2023-07-03 10:00:00,231.1,231.1,230.56,230.66,3260.0,228.0605,228.0605,227.5276,227.6263,3260.0
2023-07-03 10:05:00,230.64,231.09,230.61,230.91,2307.0,227.6065,228.0506,227.5769,227.873,2307.0
2023-07-03 10:10:00,230.82,230.93,230.47,230.67,3422.0,227.7842,227.8927,227.4388,227.6361,3422.0
2023-07-03 10:15:00,230.57,230.84,230.45,230.46,2023.0,227.5375,227.8039,227.419,227.4289,2023.0
2023-07-03 10:20:00,230.57,230.84,230.46,230.84,2600.0,227.5375,227.8039,227.4289,227.8039,2600.0
2023-07-03 10:25:00,230.82,230.89,230.64,230.76,1303.0,227.7842,227.8532,227.6065,227.725,1303.0
2023-07-03 10:30:00,230.76,230.88,230.64,230.71,2033.0,227.725,227.8434,227.6065,227.6756,2033.0
2023-07-03 10:35:00,230.65,230.66,230.11,230.11,1100.0,227.6164,227.6263,227.0835,227.0835,1100.0
2023-07-03 10:40:00,230.19,230.19,229.6,229.92,5739.0,227.1624,227.1624,226.5802,226.896,5739.0
2023-07-03 10:45:00,229.99,231.03,229.99,230.94,4113.0,226.9651,227.9914,226.9651,227.9026,4113.0
2023-07-03 10:50:00,231.16,231.36,230.62,231.36,3851.0,228.1197,228.3171,227.5868,228.3171,3851.0
2023-07-03 10:55:00,231.71,232.07,231.41,231.41,2004.0,228.6625,229.0177,228.3664,228.3664,2004.0
2023-07-03 11:00:00,231.27,231.32,230.96,231.04,3686.0,228.2282,228.2776,227.9223,228.0013,3686.0
2023-07-03 11:05:00,231.04,231.06,230.87,230.89,2200.0,228.0013,228.021,227.8335,227.8532,2200.0
2023-07-03 11:10:00,230.89,230.9,230.47,230.47,2300.0,227.8532,227.8631,227.4388,227.4388,2300.0
2023-07-03 11:15:00,230.47,230.62,230.32,230.35,4116.0,227.4388,227.5868,227.2907,227.3203,4116.0
2023-07-03 11:20:00,230.37,230.46,230.34,230.4,1608.0,227.3401,227.4289,227.3105,227.3697,1608.0
2023-07-03 11:25:00,230.38,230.49,230.33,230.38,4729.0,227.3499,227.4585,227.3006,227.3499,4729.0
2023-07-03 11:30:00,230.24,230.25,230.2,230.23,1150.0,227.2118,227.2217,227.1723,227.2019,1150.0
2023-07-03 11:35:00,230.18,230.36,230.18,230.35,2510.0,227.1526,227.3302,227.1526,227.3203,2510.0
2023-07-03 11:40:00,230.35,230.46,230.27,230.3,5803.0,227.3203,227.4289,227.2414,227.271,5803.0
2023-07-03 11:45:00,230.36,230.71,230.36,230.58,4351.0,227.3302,227.6756,227.3302,227.5473,4351.0
2023-07-03 11:50:00,230.58,230.63,230.5,230.56,2400.0,227.5473,227.5967,227.4684,227.5276,2400.0
2023-07-03 11:55:00,230.5,230.64,230.33,230.53,3955.0,227.4684,227.6065,227.3006,227.498,3955.0
2023-07-03 12:00:00,230.55,230.63,230.53,230.63,700.0,227.5177,227.5967,227.498,227.5967,700.0
2023-07-03 12:05:00,230.82,230.9,230.65,230.78,9710.0,227.7842,227.8631,227.6164,227.7447,9710.0
2023-07-03 12:10:00,230.78,230.86,230.74,230.83,18359.0,227.7447,227.8236,227.7052,227.794,18359.0
2023-07-03 12:15:00,230.8,230.8,230.53,230.65,6010.0,227.7644,227.7644,227.498,227.6164,6010.0
2023-07-03 12:20:00,230.65,230.83,230.65,230.65,4724.0,227.6164,227.794,227.6164,227.6164,4724.0
2023-07-03 12:25:00,230.7,230.93,230.7,230.84,5070.0,227.6657,227.8927,227.6657,227.8039,5070.0
2023-07-03 12:30:00,230.74,230.86,230.63,230.64,6666.0,227.7052,227.8236,227.5967,227.6065,6666.0
2023-07-03 12:35:00,230.64,230.88,230.57,230.82,3957.0,227.6065,227.8434,227.5375,227.7842,3957.0
2023-07-03 12:40:00,230.84,230.85,230.67,230.74,8619.0,227.8039,227.8138,227.6361,227.7052,8619.0
2023-07-03 12:45:00,230.74,230.75,229.95,229.96,8345.0,227.7052,227.7151,226.9256,226.9355,8345.0
2023-07-03 12:50:00,229.82,230.02,228.99,229.28,15302.0,226.7973,226.9947,225.9782,226.2644,15302.0
2023-07-03 12:55:00,229.2,229.32,228.68,229.17,24637.0,226.1855,226.3039,225.6723,226.1559,24637.0
2023-07-05 09:30:00,228.15,228.42,225.79,225.79,8634.0,225.1493,225.4157,222.8203,222.8203,8634.0
2023-07-05 09:35:00,226.81,227.24,226.09,227.23,4907.0,223.8269,224.2512,223.1164,224.2414,4907.0
2023-07-05 09:40:00,227.15,227.67,227.15,227.55,2208.0,224.1624,224.6756,224.1624,224.5572,2208.0
2023-07-05 09:45:00,227.56,227.58,227.02,227.4,4857.0,224.567,224.5868,224.0341,224.4091,4857.0
2023-07-05 09:50:00,227.47,227.73,227.38,227.45,5053.0,224.4782,224.7348,224.3894,224.4585,5053.0
2023-07-05 09:55:00,227.4,227.98,227.4,227.98,2001.0,224.4091,224.9815,224.4091,224.9815,2001.0
2023-07-05 10:00:00,227.94,228.61,227.93,228.6,4300.0,224.942,225.6032,224.9322,225.5934,4300.0
2023-07-05 10:05:00,228.46,228.58,228.32,228.55,4002.0,225.4552,225.5736,225.317,225.544,4002.0
2023-07-05 10:10:00,228.42,228.67,228.14,228.5,2856.0,225.4157,225.6624,225.1394,225.4947,2856.0
2023-07-05 10:15:00,228.38,228.91,228.35,228.91,2551.0,225.3763,225.8993,225.3466,225.8993,2551.0
2023-07-05 10:20:00,229.2,229.53,229.19,229.27,2891.0,226.1855,226.5111,226.1756,226.2545,2891.0
2023-07-05 10:25:00,229.38,229.38,228.82,228.91,5047.0,226.3631,226.3631,225.8105,225.8993,5047.0
2023-07-05 10:30:00,229.04,229.55,229.0,229.55,1008.0,226.0276,226.5309,225.9881,226.5309,1008.0
2023-07-05 10:35:00,229.71,229.83,229.63,229.74,3250.0,226.6888,226.8072,226.6098,226.7184,3250.0
2023-07-05 10:40:00,229.84,230.0,229.78,229.78,2200.0,226.8171,226.9749,226.7578,226.7578,2200.0
2023-07-05 10:45:00,229.73,229.73,229.22,229.42,2868.0,226.7085,226.7085,226.2052,226.4026,2868.0
2023-07-05 10:50:00,229.58,230.08,229.58,230.08,1035.0,226.5605,227.0539,226.5605,227.0539,1035.0
2023-07-05 10:55:00,230.23,230.44,230.03,230.04,1500.0,227.2019,227.4092,227.0046,227.0144,1500.0
2023-07-05 11:00:00,229.95,230.39,229.94,230.39,1547.0,226.9256,227.3598,226.9157,227.3598,1547.0
2023-07-05 11:05:00,230.43,230.48,230.27,230.27,2120.0,227.3993,227.4486,227.2414,227.2414,2120.0
2023-07-05 11:10:00,230.27,230.27,229.72,229.72,2616.0,227.2414,227.2414,226.6986,226.6986,2616.0
2023-07-05 11:15:00,229.81,229.84,229.52,229.64,2256.0,226.7874,226.8171,226.5013,226.6197,2256.0
2023-07-05 11:20:00,229.78,230.01,229.68,230.01,1903.0,226.7578,226.9848,226.6592,226.9848,1903.0
2023-07-05 11:25:00,230.01,230.32,230.01,230.32,2197.0,226.9848,227.2907,226.9848,227.2907,2197.0
2023-07-05 11:30:00,230.53,230.53,230.32,230.39,2403.0,227.498,227.498,227.2907,227.3598,2403.0
2023-07-05 11:35:00,230.27,230.43,230.18,230.43,1307.0,227.2414,227.3993,227.1526,227.3993,1307.0
2023-07-05 11:40:00,230.43,230.94,230.32,230.9,8549.0,227.3993,227.9026,227.2907,227.8631,8549.0
2023-07-05 11:45:00,231.1,231.14,230.87,230.87,2340.0,228.0605,228.1,227.8335,227.8335,2340.0
2023-07-05 11:50:00,230.74,230.91,230.58,230.74,2425.0,227.7052,227.873,227.5473,227.7052,2425.0
2023-07-05 11:55:00,230.73,230.73,230.56,230.65,2418.0,227.6953,227.6953,227.5276,227.6164,2418.0
2023-07-05 12:00:00,230.61,230.74,230.61,230.74,1013.0,227.5769,227.7052,227.5769,227.7052,1013.0
2023-07-05 12:05:00,231.08,231.29,231.08,231.29,1000.0,228.0407,228.248,228.0407,228.248,1000.0
2023-07-05 12:10:00,231.26,231.26,230.93,230.94,760.0,228.2184,228.2184,227.8927,227.9026,760.0
2023-07-05 12:15:00,231.02,231.11,230.96,231.07,803.0,227.9815,228.0703,227.9223,228.0309,803.0
2023-07-05 12:20:00,231.25,231.27,231.12,231.17,1700.0,228.2085,228.2282,228.0802,228.1296,1700.0
2023-07-05 12:25:00,231.21,231.22,230.85,230.85,2142.0,228.169,228.1789,227.8138,227.8138,2142.0
2023-07-05 12:30:00,230.81,230.93,230.49,230.6,3893.0,227.7743,227.8927,227.4585,227.5671,3893.0
2023-07-05 12:35:00,230.49,230.66,230.49,230.59,1400.0,227.4585,227.6263,227.4585,227.5572,1400.0
2023-07-05 12:40:00,230.69,230.69,230.53,230.54,1500.0,227.6559,227.6559,227.498,227.5078,1500.0
2023-07-05 12:45:00,230.5,230.54,230.33,230.54,2102.0,227.4684,227.5078,227.3006,227.5078,2102.0
2023-07-05 12:50:00,230.55,230.63,230.46,230.54,2328.0,227.5177,227.5967,227.4289,227.5078,2328.0
2023-07-05 12:55:00,230.6,230.91,230.59,230.59,2218.0,227.5671,227.873,227.5572,227.5572,2218.0
2023-07-05 13:00:00,230.59,230.59,230.3,230.3,1572.0,227.5572,227.5572,227.271,227.271,1572.0
2023-07-05 13:05:00,230.25,230.43,230.25,230.43,980.0,227.2217,227.3993,227.2217,227.3993,980.0
2023-07-05 13:10:00,230.32,230.32,230.09,230.2,5528.0,227.2907,227.2907,227.0638,227.1723,5528.0
2023-07-05 13:15:00,230.11,230.3,230.06,230.29,2767.0,227.0835,227.271,227.0342,227.2611,2767.0
2023-07-05 13:20:00,230.29,230.62,230.29,230.55,1387.0,227.2611,227.5868,227.2611,227.5177,1387.0
2023-07-05 13:25:00,230.47,230.47,230.07,230.24,2642.0,227.4388,227.4388,227.044,227.2118,2642.0
2023-07-05 13:30:00,230.15,230.15,230.14,230.15,500.0,227.123,227.123,227.1131,227.123,500.0
2023-07-05 13:35:00,230.14,230.53,230.14,230.35,1609.0,227.1131,227.498,227.1131,227.3203,1609.0
2023-07-05 13:40:00,230.44,230.48,230.44,230.48,950.0,227.4092,227.4486,227.4092,227.4486,950.0
2023-07-05 13:45:00,230.48,230.6,230.41,230.6,1200.0,227.4486,227.5671,227.3796,227.5671,1200.0
2023-07-05 13:50:00,230.56,230.77,230.56,230.77,300.0,227.5276,227.7348,227.5276,227.7348,300.0
2023-07-05 13:55:00,230.78,230.98,230.78,230.98,1115.0,227.7447,227.9421,227.7447,227.9421,1115.0
2023-07-05 14:00:00,230.97,231.34,230.96,231.13,4459.0,227.9322,228.2973,227.9223,228.0901,4459.0
2023-07-05 14:05:00,231.12,231.21,231.0,231.19,2068.0,228.0802,228.169,227.9618,228.1493,2068.0
2023-07-05 14:10:00,231.07,231.27,231.0,231.17,5308.0,228.0309,228.2282,227.9618,228.1296,5308.0
2023-07-05 14:15:00,231.17,231.17,230.69,230.75,5141.0,228.1296,228.1296,227.6559,227.7151,5141.0
2023-07-05 14:20:00,230.65,230.7,230.47,230.7,1213.0,227.6164,227.6657,227.4388,227.6657,1213.0
2023-07-05 14:25:00,230.64,230.83,230.52,230.8,1868.0,227.6065,227.794,227.4881,227.7644,1868.0
2023-07-05 14:30:00,230.8,230.83,230.67,230.76,1738.0,227.7644,227.794,227.6361,227.725,1738.0
2023-07-05 14:35:00,230.76,231.01,230.76,231.01,645.0,227.725,227.9717,227.725,227.9717,645.0
2023-07-05 14:40:00,231.07,231.32,231.07,231.19,4439.0,228.0309,228.2776,228.0309,228.1493,4439.0
2023-07-05 14:45:00,231.1,231.27,231.09,231.19,3518.0,228.0605,228.2282,228.0506,228.1493,3518.0
2023-07-05 14:50:00,231.07,231.29,231.04,231.29,3208.0,228.0309,228.248,228.0013,228.248,3208.0
2023-07-05 14:55:00,231.24,231.37,231.11,231.35,2786.0,228.1986,228.3269,228.0703,228.3072,2786.0
2023-07-05 15:00:00,231.33,231.55,231.32,231.52,2290.0,228.2875,228.5046,228.2776,228.475,2290.0
2023-07-05 15:05:00,231.59,231.74,231.51,231.51,4338.0,228.544,228.6921,228.4651,228.4651,4338.0
2023-07-05 15:10:00,231.51,231.51,231.3,231.43,2293.0,228.4651,228.4651,228.2578,228.3861,2293.0
2023-07-05 15:15:00,231.48,231.6,231.4,231.48,4372.0,228.4355,228.5539,228.3565,228.4355,4372.0
2023-07-05 15:20:00,231.48,231.56,231.29,231.35,3322.0,228.4355,228.5144,228.248,228.3072,3322.0
2023-07-05 15:25:00,231.39,231.48,231.25,231.48,3713.0,228.3467,228.4355,228.2085,228.4355,3713.0
2023-07-05 15:30:00,231.5,231.59,231.2,231.26,6299.0,228.4552,228.544,228.1592,228.2184,6299.0
2023-07-05 15:35:00,231.28,231.31,230.99,231.09,5937.0,228.2381,228.2677,227.9519,228.0506,5937.0
2023-07-05 15:40:00,231.04,231.16,230.96,230.97,7828.0,228.0013,228.1197,227.9223,227.9322,7828.0
2023-07-05 15:45:00,230.97,231.22,230.9,231.17,10551.0,227.9322,228.1789,227.8631,228.1296,10551.0
2023-07-05 15:50:00,231.16,231.16,230.83,230.86,15128.0,228.1197,228.1197,227.794,227.8236,15128.0
2023-07-05 15:55:00,230.86,231.4,230.84,231.32,38627.0,227.8236,228.3565,227.8039,228.2776,38627.0
2023-07-06 09:30:00,228.97,228.97,223.49,224.2,23754.0,225.9585,225.9585,220.5506,221.2512,23754.0
2023-07-06 09:35:00,224.48,226.64,224.3,226.64,11803.0,221.5275,223.6591,221.3499,223.6591,11803.0
2023-07-06 09:40:00,226.79,226.88,225.83,226.8,3030.0,223.8072,223.896,222.8598,223.817,3030.0
2023-07-06 09:45:00,226.43,227.53,226.41,227.34,2022.0,223.4519,224.5374,223.4322,224.3499,2022.0
2023-07-06 09:50:00,227.53,227.79,227.01,227.16,4361.0,224.5374,224.794,224.0243,224.1723,4361.0
2023-07-06 09:55:00,226.88,226.88,225.3,225.3,5302.0,223.896,223.896,222.3368,222.3368,5302.0
2023-07-06 10:00:00,225.36,225.76,225.1,225.12,13449.0,222.396,222.7907,222.1394,222.1591,13449.0
2023-07-06 10:05:00,225.24,225.29,224.54,224.54,8926.0,222.2776,222.3269,221.5868,221.5868,8926.0
2023-07-06 10:10:00,224.37,224.68,224.29,224.56,5773.0,221.419,221.7249,221.34,221.6065,5773.0
2023-07-06 10:15:00,224.59,224.75,224.3,224.75,6583.0,221.6361,221.794,221.3499,221.794,6583.0
2023-07-06 10:20:00,224.46,224.93,224.45,224.7,3685.0,221.5078,221.9716,221.4979,221.7447,3685.0
2023-07-06 10:25:00,224.74,224.82,223.77,223.88,2233.0,221.7841,221.8631,220.8269,220.9354,2233.0
2023-07-06 10:30:00,223.97,224.22,223.83,224.0,5795.0,221.0243,221.271,220.8861,221.0539,5795.0
2023-07-06 10:35:00,223.96,224.01,223.36,223.48,2499.0,221.0144,221.0637,220.4223,220.5407,2499.0
2023-07-06 10:40:00,223.5,223.67,223.1,223.65,4341.0,220.5604,220.7282,220.1657,220.7085,4341.0
2023-07-06 10:45:00,223.82,224.15,223.74,224.14,3215.0,220.8762,221.2019,220.7973,221.192,3215.0
2023-07-06 10:50:00,223.94,224.25,223.67,224.11,3824.0,220.9947,221.3006,220.7282,221.1624,3824.0
2023-07-06 10:55:00,223.96,224.03,223.91,224.03,322.0,221.0144,221.0835,220.965,221.0835,322.0
2023-07-06 11:00:00,224.05,224.05,223.81,223.81,2034.0,221.1032,221.1032,220.8664,220.8664,2034.0
2023-07-06 11:05:00,224.02,224.12,223.71,223.8,1616.0,221.0736,221.1723,220.7677,220.8565,1616.0
2023-07-06 11:10:00,223.74,223.74,223.47,223.57,2511.0,220.7973,220.7973,220.5308,220.6295,2511.0
2023-07-06 11:15:00,223.47,223.73,223.46,223.73,794.0,220.5308,220.7874,220.521,220.7874,794.0
2023-07-06 11:20:00,223.74,223.87,223.6,223.87,1300.0,220.7973,220.9256,220.6591,220.9256,1300.0
2023-07-06 11:25:00,224.31,224.66,224.3,224.48,1214.0,221.3598,221.7052,221.3499,221.5275,1214.0
2023-07-06 11:30:00,224.54,224.68,224.25,224.25,1503.0,221.5868,221.7249,221.3006,221.3006,1503.0
2023-07-06 11:35:00,224.33,224.34,223.63,223.63,2242.0,221.3795,221.3894,220.6887,220.6887,2242.0
2023-07-06 11:40:00,223.59,223.8,223.49,223.49,2224.0,220.6493,220.8565,220.5506,220.5506,2224.0
2023-07-06 11:45:00,223.45,223.6,223.14,223.44,4167.0,220.5111,220.6591,220.2052,220.5012,4167.0
2023-07-06 11:50:00,223.66,224.0,223.65,224.0,1602.0,220.7183,221.0539,220.7085,221.0539,1602.0
2023-07-06 11:55:00,223.89,224.12,223.86,224.12,1262.0,220.9453,221.1723,220.9157,221.1723,1262.0
2023-07-06 12:00:00,224.12,224.44,224.11,224.36,1777.0,221.1723,221.4881,221.1624,221.4091,1777.0
2023-07-06 12:05:00,224.34,224.44,224.3,224.42,1878.0,221.3894,221.4881,221.3499,221.4683,1878.0
2023-07-06 12:10:00,224.43,224.45,224.13,224.13,2287.0,221.4782,221.4979,221.1822,221.1822,2287.0
2023-07-06 12:15:00,224.26,224.33,224.06,224.06,1091.0,221.3104,221.3795,221.1131,221.1131,1091.0
2023-07-06 12:20:00,224.0,224.35,223.97,224.3,3556.0,221.0539,221.3993,221.0243,221.3499,3556.0
2023-07-06 12:25:00,224.31,224.44,224.31,224.43,1273.0,221.3598,221.4881,221.3598,221.4782,1273.0
2023-07-06 12:30:00,224.45,224.9,224.45,224.81,1000.0,221.4979,221.942,221.4979,221.8532,1000.0
2023-07-06 12:35:00,224.79,225.09,224.69,225.02,3427.0,221.8335,222.1295,221.7348,222.0604,3427.0
2023-07-06 12:40:00,225.02,225.1,225.0,225.1,1865.0,222.0604,222.1394,222.0407,222.1394,1865.0
2023-07-06 12:45:00,225.16,225.16,224.94,225.06,3002.0,222.1986,222.1986,221.9815,222.0999,3002.0
2023-07-06 12:50:00,225.09,225.16,224.79,224.84,7020.0,222.1295,222.1986,221.8335,221.8828,7020.0
2023-07-06 12:55:00,224.78,225.06,224.73,225.06,2005.0,221.8236,222.0999,221.7743,222.0999,2005.0
2023-07-06 13:00:00,225.19,225.22,225.17,225.17,500.0,222.2282,222.2578,222.2085,222.2085,500.0
2023-07-06 13:05:00,225.1,225.1,224.89,225.0,5192.0,222.1394,222.1394,221.9322,222.0407,5192.0
2023-07-06 13:10:00,224.95,224.95,224.93,224.94,532.0,221.9914,221.9914,221.9716,221.9815,532.0
2023-07-06 13:15:00,224.97,225.02,224.88,224.96,12278.0,222.0111,222.0604,221.9223,222.0012,12278.0
2023-07-06 13:20:00,224.95,225.27,224.95,225.23,2966.0,221.9914,222.3072,221.9914,222.2677,2966.0
2023-07-06 13:25:00,225.39,225.39,225.2,225.21,1119.0,222.4256,222.4256,222.2381,222.2479,1119.0
2023-07-06 13:30:00,225.21,225.21,224.93,225.12,1225.0,222.2479,222.2479,221.9716,222.1591,1225.0
2023-07-06 13:35:00,225.22,225.46,225.22,225.46,1858.0,222.2578,222.4947,222.2578,222.4947,1858.0
2023-07-06 13:40:00,225.46,225.46,225.46,225.46,0.0,222.4947,222.4947,222.4947,222.4947,0.0
2023-07-06 13:45:00,225.55,225.56,225.29,225.29,1612.0,222.5835,222.5933,222.3269,222.3269,1612.0
2023-07-06 13:50:00,225.3,225.31,225.09,225.09,920.0,222.3368,222.3466,222.1295,222.1295,920.0
2023-07-06 13:55:00,225.02,225.21,224.92,225.21,1889.0,222.0604,222.2479,221.9618,222.2479,1889.0
2023-07-06 14:00:00,224.98,224.98,224.95,224.95,400.0,222.021,222.021,221.9914,221.9914,400.0
2023-07-06 14:05:00,225.13,225.21,225.13,225.14,653.0,222.169,222.2479,222.169,222.1789,653.0
2023-07-06 14:10:00,225.19,225.29,225.18,225.27,1680.0,222.2282,222.3269,222.2183,222.3072,1680.0
2023-07-06 14:15:00,225.22,225.27,225.22,225.27,400.0,222.2578,222.3072,222.2578,222.3072,400.0
2023-07-06 14:20:00,225.3,225.37,225.18,225.35,1598.0,222.3368,222.4058,222.2183,222.3861,1598.0
2023-07-06 14:25:00,225.26,225.36,225.14,225.27,1459.0,222.2973,222.396,222.1789,222.3072,1459.0
2023-07-06 14:30:00,225.11,225.3,225.08,225.24,2874.0,222.1493,222.3368,222.1197,222.2776,2874.0
2023-07-06 14:35:00,225.25,225.32,225.14,225.21,3087.0,222.2874,222.3565,222.1789,222.2479,3087.0
2023-07-06 14:40:00,224.97,225.2,224.85,225.14,3405.0,222.0111,222.2381,221.8927,222.1789,3405.0
2023-07-06 14:45:00,225.24,225.55,225.23,225.55,912.0,222.2776,222.5835,222.2677,222.5835,912.0
2023-07-06 14:50:00,225.53,225.53,225.3,225.41,2285.0,222.5637,222.5637,222.3368,222.4453,2285.0
2023-07-06 14:55:00,225.41,225.41,225.41,225.41,0.0,222.4453,222.4453,222.4453,222.4453,0.0
2023-07-06 15:00:00,225.48,225.58,225.45,225.46,1421.0,222.5144,222.6131,222.4848,222.4947,1421.0
2023-07-06 15:05:00,225.42,225.56,225.42,225.44,1100.0,222.4552,222.5933,222.4552,222.4749,1100.0
2023-07-06 15:10:00,225.46,225.47,225.36,225.37,1500.0,222.4947,222.5045,222.396,222.4058,1500.0
2023-07-06 15:15:00,225.33,225.53,225.33,225.49,1409.0,222.3664,222.5637,222.3664,222.5243,1409.0
2023-07-06 15:20:00,225.49,225.61,225.4,225.48,3832.0,222.5243,222.6427,222.4354,222.5144,3832.0
2023-07-06 15:25:00,225.49,225.6,225.45,225.46,3861.0,222.5243,222.6328,222.4848,222.4947,3861.0
2023-07-06 15:30:00,225.46,226.14,225.41,226.11,9410.0,222.4947,223.1657,222.4453,223.1361,9410.0
2023-07-06 15:35:00,226.12,226.17,225.53,225.53,14252.0,223.146,223.1953,222.5637,222.5637,14252.0
2023-07-06 15:40:00,225.49,225.59,225.37,225.37,6162.0,222.5243,222.6229,222.4058,222.4058,6162.0
2023-07-06 15:45:00,225.21,225.39,225.02,225.39,10736.0,222.2479,222.4256,222.0604,222.4256,10736.0
2023-07-06 15:50:00,225.42,225.49,224.88,224.88,18101.0,222.4552,222.5243,221.9223,221.9223,18101.0
2023-07-06 15:55:00,224.91,225.38,224.88,224.96,43704.0,221.9519,222.4157,221.9223,222.0012,43704.0
2023-07-07 09:30:00,223.99,225.13,223.99,225.12,7759.0,221.044,222.169,221.044,222.1591,7759.0
2023-07-07 09:35:00,225.38,225.99,225.04,225.05,2908.0,222.4157,223.0177,222.0802,222.0901,2908.0
2023-07-07 09:40:00,224.54,224.79,224.31,224.43,5032.0,221.5868,221.8335,221.3598,221.4782,5032.0
2023-07-07 09:45:00,224.41,224.92,224.4,224.92,4203.0,221.4585,221.9618,221.4486,221.9618,4203.0
2023-07-07 09:50:00,224.77,225.4,224.73,225.35,5570.0,221.8137,222.4354,221.7743,222.3861,5570.0
2023-07-07 09:55:00,225.22,225.22,224.41,224.47,5969.0,222.2578,222.2578,221.4585,221.5177,5969.0
2023-07-07 10:00:00,224.43,224.63,223.99,224.0,12670.0,221.4782,221.6756,221.044,221.0539,12670.0
2023-07-07 10:05:00,223.89,224.45,223.64,224.44,12178.0,220.9453,221.4979,220.6986,221.4881,12178.0
2023-07-07 10:10:00,224.46,225.07,224.29,225.06,2805.0,221.5078,222.1098,221.34,222.0999,2805.0
2023-07-07 10:15:00,224.86,225.36,224.55,225.36,1233.0,221.9026,222.396,221.5966,222.396,1233.0
2023-07-07 10:20:00,225.46,225.5,225.39,225.39,1156.0,222.4947,222.5341,222.4256,222.4256,1156.0
2023-07-07 10:25:00,225.13,225.13,224.93,224.93,1963.0,222.169,222.169,221.9716,221.9716,1963.0
2023-07-07 10:30:00,224.97,224.97,224.51,224.56,619.0,222.0111,222.0111,221.5572,221.6065,619.0
2023-07-07 10:35:00,224.75,225.53,224.75,225.53,957.0,221.794,222.5637,221.794,222.5637,957.0
2023-07-07 10:40:00,225.62,225.97,225.62,225.87,521.0,222.6526,222.998,222.6526,222.8993,521.0
2023-07-07 10:45:00,226.0,226.2,226.0,226.2,400.0,223.0276,223.2249,223.0276,223.2249,400.0
2023-07-07 10:50:00,226.33,226.33,225.89,225.89,2332.0,223.3532,223.3532,222.919,222.919,2332.0
2023-07-07 10:55:00,226.0,226.0,225.76,225.76,668.0,223.0276,223.0276,222.7907,222.7907,668.0
2023-07-07 11:00:00,225.92,226.46,225.92,226.46,1014.0,222.9486,223.4815,222.9486,223.4815,1014.0
2023-07-07 11:05:00,226.55,226.55,226.21,226.26,1625.0,223.5703,223.5703,223.2348,223.2841,1625.0
2023-07-07 11:10:00,226.15,226.22,226.13,226.22,1642.0,223.1756,223.2447,223.1558,223.2447,1642.0
2023-07-07 11:15:00,226.21,226.31,226.04,226.06,1000.0,223.2348,223.3335,223.067,223.0868,1000.0
2023-07-07 11:20:00,226.1,226.18,225.94,226.02,2022.0,223.1262,223.2052,222.9683,223.0473,2022.0
2023-07-07 11:25:00,225.99,225.99,225.72,225.8,2756.0,223.0177,223.0177,222.7512,222.8302,2756.0
2023-07-07 11:30:00,225.83,226.11,225.74,226.08,2208.0,222.8598,223.1361,222.771,223.1065,2208.0
2023-07-07 11:35:00,226.11,226.39,226.11,226.14,1502.0,223.1361,223.4124,223.1361,223.1657,1502.0
2023-07-07 11:40:00,226.12,226.12,225.89,225.89,1288.0,223.146,223.146,222.919,222.919,1288.0
2023-07-07 11:45:00,225.7,225.71,225.46,225.46,645.0,222.7315,222.7414,222.4947,222.4947,645.0
2023-07-07 11:50:00,225.46,225.46,225.15,225.15,910.0,222.4947,222.4947,222.1887,222.1887,910.0
2023-07-07 11:55:00,225.17,225.44,225.17,225.24,2119.0,222.2085,222.4749,222.2085,222.2776,2119.0
2023-07-07 12:00:00,225.44,225.49,225.44,225.49,400.0,222.4749,222.5243,222.4749,222.5243,400.0
2023-07-07 12:05:00,225.5,225.84,225.5,225.84,981.0,222.5341,222.8697,222.5341,222.8697,981.0
2023-07-07 12:10:00,225.84,225.84,225.57,225.78,2545.0,222.8697,222.8697,222.6032,222.8105,2545.0
2023-07-07 12:15:00,225.79,226.12,225.78,226.12,509.0,222.8203,223.146,222.8105,223.146,509.0
2023-07-07 12:20:00,226.05,226.2,226.02,226.2,1895.0,223.0769,223.2249,223.0473,223.2249,1895.0
2023-07-07 12:25:00,226.39,226.41,226.37,226.37,428.0,223.4124,223.4322,223.3927,223.3927,428.0
2023-07-07 12:30:00,226.34,226.75,226.34,226.75,506.0,223.3631,223.7677,223.3631,223.7677,506.0
2023-07-07 12:35:00,226.91,227.33,226.91,227.33,600.0,223.9256,224.3401,223.9256,224.3401,600.0
2023-07-07 12:40:00,227.34,227.34,227.11,227.22,1100.0,224.3499,224.3499,224.123,224.2315,1100.0
2023-07-07 12:45:00,227.13,227.13,226.83,226.94,3027.0,224.1427,224.1427,223.8466,223.9552,3027.0
2023-07-07 12:50:00,226.99,227.43,226.99,227.37,670.0,224.0045,224.4387,224.0045,224.3795,670.0
2023-07-07 12:55:00,227.42,227.47,227.41,227.47,200.0,224.4289,224.4782,224.419,224.4782,200.0
2023-07-07 13:00:00,227.49,227.69,227.49,227.69,515.0,224.498,224.6953,224.498,224.6953,515.0
2023-07-07 13:05:00,227.97,228.04,227.88,227.91,1497.0,224.9716,225.0407,224.8828,224.9124,1497.0
2023-07-07 13:10:00,227.85,227.85,227.64,227.66,1590.0,224.8532,224.8532,224.646,224.6657,1590.0
2023-07-07 13:15:00,227.7,227.7,227.7,227.7,200.0,224.7052,224.7052,224.7052,224.7052,200.0
2023-07-07 13:20:00,227.82,227.82,227.72,227.82,700.0,224.8236,224.8236,224.7249,224.8236,700.0
2023-07-07 13:25:00,227.76,227.88,227.73,227.88,939.0,224.7644,224.8828,224.7348,224.8828,939.0
2023-07-07 13:30:00,227.89,227.89,227.77,227.78,990.0,224.8927,224.8927,224.7743,224.7841,990.0
2023-07-07 13:35:00,227.71,227.74,227.45,227.51,947.0,224.7151,224.7447,224.4585,224.5177,947.0
2023-07-07 13:40:00,227.61,227.67,227.61,227.67,616.0,224.6164,224.6756,224.6164,224.6756,616.0
2023-07-07 13:45:00,227.61,227.61,227.38,227.39,440.0,224.6164,224.6164,224.3894,224.3993,440.0
2023-07-07 13:50:00,227.41,227.48,227.28,227.28,1159.0,224.419,224.4881,224.2907,224.2907,1159.0
2023-07-07 13:55:00,227.28,227.28,227.0,227.0,1942.0,224.2907,224.2907,224.0144,224.0144,1942.0
2023-07-07 14:00:00,227.01,227.05,226.96,227.01,521.0,224.0243,224.0637,223.9749,224.0243,521.0
2023-07-07 14:05:00,227.09,227.09,227.01,227.01,1113.0,224.1032,224.1032,224.0243,224.0243,1113.0
2023-07-07 14:10:00,226.92,226.92,226.84,226.91,750.0,223.9355,223.9355,223.8565,223.9256,750.0
2023-07-07 14:15:00,226.91,226.91,226.91,226.91,0.0,223.9256,223.9256,223.9256,223.9256,0.0
2023-07-07 14:20:00,226.84,226.93,226.84,226.89,709.0,223.8565,223.9453,223.8565,223.9059,709.0
2023-07-07 14:25:00,227.07,227.14,226.94,226.95,1088.0,224.0835,224.1526,223.9552,223.9651,1088.0
2023-07-07 14:30:00,226.81,226.81,226.66,226.73,406.0,223.8269,223.8269,223.6789,223.748,406.0
2023-07-07 14:35:00,226.65,226.7,226.65,226.65,600.0,223.669,223.7184,223.669,223.669,600.0
2023-07-07 14:40:00,226.49,226.57,226.49,226.55,600.0,223.5111,223.5901,223.5111,223.5703,600.0
2023-07-07 14:45:00,226.4,226.45,226.32,226.4,1000.0,223.4223,223.4716,223.3433,223.4223,1000.0
2023-07-07 14:50:00,226.24,226.45,226.24,226.42,600.0,223.2644,223.4716,223.2644,223.442,600.0
2023-07-07 14:55:00,226.36,226.45,226.34,226.38,1183.0,223.3828,223.4716,223.3631,223.4026,1183.0
2023-07-07 15:00:00,226.38,226.4,226.24,226.4,1000.0,223.4026,223.4223,223.2644,223.4223,1000.0
2023-07-07 15:05:00,226.34,226.4,226.27,226.27,1200.0,223.3631,223.4223,223.294,223.294,1200.0
2023-07-07 15:10:00,226.31,226.32,226.2,226.28,1000.0,223.3335,223.3433,223.2249,223.3039,1000.0
2023-07-07 15:15:00,226.31,226.4,226.04,226.04,1529.0,223.3335,223.4223,223.067,223.067,1529.0
2023-07-07 15:20:00,226.05,226.14,225.92,226.05,2034.0,223.0769,223.1657,222.9486,223.0769,2034.0
2023-07-07 15:25:00,226.06,226.1,225.91,225.92,2120.0,223.0868,223.1262,222.9387,222.9486,2120.0
2023-07-07 15:30:00,225.9,226.36,225.9,226.36,2623.0,222.9289,223.3828,222.9289,223.3828,2623.0
2023-07-07 15:35:00,226.34,226.37,225.93,225.93,5028.0,223.3631,223.3927,222.9585,222.9585,5028.0
2023-07-07 15:40:00,225.78,225.96,225.78,225.79,2901.0,222.8105,222.9881,222.8105,222.8203,2901.0
2023-07-07 15:45:00,225.73,225.92,225.51,225.58,4053.0,222.7611,222.9486,222.544,222.6131,4053.0
2023-07-07 15:50:00,225.63,225.9,225.27,225.68,8046.0,222.6624,222.9289,222.3072,222.7118,8046.0
2023-07-07 15:55:00,225.62,225.71,225.41,225.64,19425.0,222.6526,222.7414,222.4453,222.6723,19425.0
2023-07-10 09:30:00,225.33,228.12,225.33,228.12,8152.0,222.3664,225.1197,222.3664,225.1197,8152.0
2023-07-10 09:35:00,227.35,228.03,227.35,227.85,500.0,224.3598,225.0309,224.3598,224.8532,500.0
2023-07-10 09:40:00,227.92,228.25,227.72,228.25,5712.0,224.9223,225.248,224.7249,225.248,5712.0
2023-07-10 09:45:00,228.32,228.47,228.32,228.41,2372.0,225.317,225.4651,225.317,225.4059,2372.0
2023-07-10 09:50:00,228.55,229.1,228.51,229.1,2954.0,225.544,226.0868,225.5045,226.0868,2954.0
2023-07-10 09:55:00,229.25,229.35,228.88,229.35,1974.0,226.2348,226.3335,225.8697,226.3335,1974.0
2023-07-10 10:00:00,229.37,229.65,229.37,229.63,1215.0,226.3532,226.6296,226.3532,226.6098,1215.0
2023-07-10 10:05:00,229.52,229.63,228.91,229.07,4715.0,226.5013,226.6098,225.8993,226.0572,4715.0
2023-07-10 10:10:00,229.02,229.16,228.93,229.14,2431.0,226.0078,226.146,225.919,226.1263,2431.0
2023-07-10 10:15:00,229.22,229.32,228.92,229.09,2610.0,226.2052,226.3039,225.9092,226.0769,2610.0
2023-07-10 10:20:00,229.02,229.06,228.58,228.68,3670.0,226.0078,226.0473,225.5736,225.6723,3670.0
2023-07-10 10:25:00,228.41,228.41,227.78,227.93,3786.0,225.4059,225.4059,224.7841,224.9322,3786.0
2023-07-10 10:30:00,228.0,228.48,227.89,228.22,11920.0,225.0013,225.4749,224.8927,225.2184,11920.0
2023-07-10 10:35:00,228.36,228.59,228.11,228.28,6016.0,225.3565,225.5835,225.1098,225.2776,6016.0
2023-07-10 10:40:00,228.11,228.17,227.53,227.64,6836.0,225.1098,225.169,224.5374,224.646,6836.0
2023-07-10 10:45:00,227.54,228.12,227.54,227.86,5203.0,224.5473,225.1197,224.5473,224.8631,5203.0
2023-07-10 10:50:00,227.85,227.96,227.21,227.21,2730.0,224.8532,224.9618,224.2216,224.2216,2730.0
2023-07-10 10:55:00,227.29,227.44,227.08,227.08,2495.0,224.3006,224.4486,224.0934,224.0934,2495.0
2023-07-10 11:00:00,227.22,227.36,227.07,227.27,3136.0,224.2315,224.3697,224.0835,224.2809,3136.0
2023-07-10 11:05:00,227.21,227.37,226.85,226.96,2145.0,224.2216,224.3795,223.8664,223.9749,2145.0
2023-07-10 11:10:00,226.84,227.31,226.83,227.31,2764.0,223.8565,224.3203,223.8466,224.3203,2764.0
2023-07-10 11:15:00,227.28,227.38,227.11,227.19,4616.0,224.2907,224.3894,224.123,224.2019,4616.0
2023-07-10 11:20:00,227.08,227.08,226.56,226.81,2355.0,224.0934,224.0934,223.5802,223.8269,2355.0
2023-07-10 11:25:00,226.8,227.48,226.79,227.3,5293.0,223.817,224.4881,223.8072,224.3105,5293.0
2023-07-10 11:30:00,227.2,227.48,227.08,227.39,1600.0,224.2118,224.4881,224.0934,224.3993,1600.0
2023-07-10 11:35:00,227.37,227.37,227.0,227.1,1284.0,224.3795,224.3795,224.0144,224.1131,1284.0
2023-07-10 11:40:00,227.08,227.16,226.97,226.97,1072.0,224.0934,224.1723,223.9848,223.9848,1072.0
2023-07-10 11:45:00,226.88,226.88,226.65,226.75,601.0,223.896,223.896,223.669,223.7677,601.0
2023-07-10 11:50:00,226.75,227.19,226.74,227.13,2835.0,223.7677,224.2019,223.7578,224.1427,2835.0
2023-07-10 11:55:00,227.19,227.44,227.19,227.38,2122.0,224.2019,224.4486,224.2019,224.3894,2122.0
2023-07-10 12:00:00,227.26,227.26,226.66,226.96,2668.0,224.271,224.271,223.6789,223.9749,2668.0
2023-07-10 12:05:00,227.01,227.03,226.94,226.99,600.0,224.0243,224.044,223.9552,224.0045,600.0
2023-07-10 12:10:00,226.86,227.01,226.75,227.0,1323.0,223.8762,224.0243,223.7677,224.0144,1323.0
2023-07-10 12:15:00,227.11,227.2,227.11,227.12,949.0,224.123,224.2118,224.123,224.1328,949.0
2023-07-10 12:20:00,227.13,227.49,227.12,227.49,1069.0,224.1427,224.498,224.1328,224.498,1069.0
2023-07-10 12:25:00,227.48,227.59,227.47,227.59,690.0,224.4881,224.5966,224.4782,224.5966,690.0
2023-07-10 12:30:00,227.59,227.72,227.53,227.72,615.0,224.5966,224.7249,224.5374,224.7249,615.0
2023-07-10 12:35:00,227.69,227.69,227.38,227.38,3089.0,224.6953,224.6953,224.3894,224.3894,3089.0
2023-07-10 12:40:00,227.33,227.33,227.07,227.08,1548.0,224.3401,224.3401,224.0835,224.0934,1548.0
2023-07-10 12:45:00,227.18,227.54,227.17,227.54,2129.0,224.192,224.5473,224.1822,224.5473,2129.0
2023-07-10 12:50:00,227.63,227.63,227.17,227.17,3508.0,224.6361,224.6361,224.1822,224.1822,3508.0
2023-07-10 12:55:00,227.15,227.19,226.97,227.19,900.0,224.1624,224.2019,223.9848,224.2019,900.0
2023-07-10 13:00:00,227.28,227.28,227.11,227.11,500.0,224.2907,224.2907,224.123,224.123,500.0
2023-07-10 13:05:00,227.07,227.14,227.06,227.08,500.0,224.0835,224.1526,224.0736,224.0934,500.0
2023-07-10 13:10:00,227.15,227.15,227.15,227.15,200.0,224.1624,224.1624,224.1624,224.1624,200.0
2023-07-10 13:15:00,227.07,227.42,227.07,227.34,2737.0,224.0835,224.4289,224.0835,224.3499,2737.0
2023-07-10 13:20:00,227.5,227.7,227.4,227.4,1601.0,224.5078,224.7052,224.4091,224.4091,1601.0
2023-07-10 13:25:00,227.42,227.52,227.4,227.52,802.0,224.4289,224.5276,224.4091,224.5276,802.0
2023-07-10 13:30:00,227.53,227.53,227.34,227.41,2029.0,224.5374,224.5374,224.3499,224.419,2029.0
2023-07-10 13:35:00,227.43,227.5,227.28,227.45,2217.0,224.4387,224.5078,224.2907,224.4585,2217.0
2023-07-10 13:40:00,227.43,227.74,227.43,227.57,700.0,224.4387,224.7447,224.4387,224.5769,700.0
2023-07-10 13:45:00,227.66,227.66,227.28,227.28,1928.0,224.6657,224.6657,224.2907,224.2907,1928.0
2023-07-10 13:50:00,227.34,227.48,227.3,227.45,1614.0,224.3499,224.4881,224.3105,224.4585,1614.0
2023-07-10 13:55:00,227.44,227.64,227.33,227.54,4497.0,224.4486,224.646,224.3401,224.5473,4497.0
2023-07-10 14:00:00,227.51,227.51,226.95,226.98,1601.0,224.5177,224.5177,223.9651,223.9947,1601.0
2023-07-10 14:05:00,227.1,227.1,226.99,227.0,500.0,224.1131,224.1131,224.0045,224.0144,500.0
2023-07-10 14:10:00,226.98,227.09,226.88,227.03,2468.0,223.9947,224.1032,223.896,224.044,2468.0
2023-07-10 14:15:00,227.09,227.31,227.09,227.23,1208.0,224.1032,224.3203,224.1032,224.2414,1208.0
2023-07-10 14:20:00,227.31,227.44,227.28,227.44,1300.0,224.3203,224.4486,224.2907,224.4486,1300.0
2023-07-10 14:25:00,227.5,227.53,227.37,227.5,1541.0,224.5078,224.5374,224.3795,224.5078,1541.0
2023-07-10 14:30:00,227.51,227.51,227.37,227.5,1209.0,224.5177,224.5177,224.3795,224.5078,1209.0
2023-07-10 14:35:00,227.5,227.5,227.32,227.37,2664.0,224.5078,224.5078,224.3302,224.3795,2664.0
2023-07-10 14:40:00,227.55,227.63,227.55,227.56,500.0,224.5572,224.6361,224.5572,224.567,500.0
2023-07-10 14:45:00,227.67,227.67,227.49,227.56,400.0,224.6756,224.6756,224.498,224.567,400.0
2023-07-10 14:50:00,227.44,227.67,227.43,227.67,2601.0,224.4486,224.6756,224.4387,224.6756,2601.0
2023-07-10 14:55:00,227.67,227.81,227.61,227.76,3062.0,224.6756,224.8138,224.6164,224.7644,3062.0
2023-07-10 15:00:00,227.76,227.79,227.64,227.73,1300.0,224.7644,224.794,224.646,224.7348,1300.0
2023-07-10 15:05:00,227.73,227.88,227.64,227.83,4177.0,224.7348,224.8828,224.646,224.8335,4177.0
2023-07-10 15:10:00,227.78,228.23,227.78,228.23,2902.0,224.7841,225.2282,224.7841,225.2282,2902.0
2023-07-10 15:15:00,228.29,228.48,228.29,228.4,2500.0,225.2874,225.4749,225.2874,225.396,2500.0
2023-07-10 15:20:00,228.49,228.5,228.26,228.27,1200.0,225.4848,225.4947,225.2578,225.2677,1200.0
2023-07-10 15:25:00,228.27,228.58,228.2,228.53,2003.0,225.2677,225.5736,225.1986,225.5243,2003.0
2023-07-10 15:30:00,228.4,228.5,228.23,228.23,1927.0,225.396,225.4947,225.2282,225.2282,1927.0
2023-07-10 15:35:00,228.23,228.47,228.2,228.47,5787.0,225.2282,225.4651,225.1986,225.4651,5787.0
2023-07-10 15:40:00,228.45,229.09,228.44,229.09,12792.0,225.4453,226.0769,225.4355,226.0769,12792.0
2023-07-10 15:45:00,229.01,229.17,228.99,229.16,14186.0,225.998,226.1559,225.9782,226.146,14186.0
2023-07-10 15:50:00,229.11,229.13,228.74,229.06,17101.0,226.0967,226.1164,225.7315,226.0473,17101.0
2023-07-10 15:55:00,229.01,229.19,228.94,229.16,41496.0,225.998,226.1756,225.9289,226.146,41496.0
2023-07-11 09:30:00,228.8,229.6,227.63,229.24,3734.0,225.7907,226.5802,224.6361,226.2249,3734.0
2023-07-11 09:35:00,229.13,229.13,227.7,228.43,5519.0,226.1164,226.1164,224.7052,225.4256,5519.0
2023-07-11 09:40:00,227.98,228.22,227.3,227.54,6940.0,224.9815,225.2184,224.3105,224.5473,6940.0
2023-07-11 09:45:00,227.73,228.27,227.69,228.27,1220.0,224.7348,225.2677,224.6953,225.2677,1220.0
2023-07-11 09:50:00,228.37,228.5,228.32,228.47,2469.0,225.3664,225.4947,225.317,225.4651,2469.0
2023-07-11 09:55:00,228.5,228.63,228.42,228.48,2306.0,225.4947,225.623,225.4157,225.4749,2306.0
2023-07-11 10:00:00,228.66,228.69,227.99,228.37,10821.0,225.6526,225.6822,224.9914,225.3664,10821.0
2023-07-11 10:05:00,228.15,228.56,228.14,228.56,1739.0,225.1493,225.5539,225.1394,225.5539,1739.0
2023-07-11 10:10:00,228.66,228.66,228.35,228.47,2019.0,225.6526,225.6526,225.3466,225.4651,2019.0
2023-07-11 10:15:00,228.52,229.38,228.52,229.38,1139.0,225.5144,226.3631,225.5144,226.3631,1139.0
2023-07-11 10:20:00,229.28,229.37,228.83,228.89,2200.0,226.2644,226.3532,225.8203,225.8795,2200.0
2023-07-11 10:25:00,228.9,228.9,228.58,228.71,2200.0,225.8894,225.8894,225.5736,225.7019,2200.0
2023-07-11 10:30:00,228.68,228.82,228.59,228.77,2903.0,225.6723,225.8105,225.5835,225.7611,2903.0
2023-07-11 10:35:00,228.72,229.35,228.72,229.22,1000.0,225.7118,226.3335,225.7118,226.2052,1000.0
2023-07-11 10:40:00,229.23,230.16,229.23,230.16,3581.0,226.2151,227.1328,226.2151,227.1328,3581.0
2023-07-11 10:45:00,230.17,230.17,229.74,229.74,4057.0,227.1427,227.1427,226.7184,226.7184,4057.0
2023-07-11 10:50:00,229.84,230.07,229.84,229.99,1906.0,226.8171,227.044,226.8171,226.9651,1906.0
2023-07-11 10:55:00,229.89,230.18,229.89,230.18,1569.0,226.8664,227.1526,226.8664,227.1526,1569.0
2023-07-11 11:00:00,230.11,230.31,230.1,230.14,1817.0,227.0835,227.2809,227.0736,227.1131,1817.0
2023-07-11 11:05:00,230.11,230.18,229.55,229.55,2712.0,227.0835,227.1526,226.5309,226.5309,2712.0
2023-07-11 11:10:00,229.57,229.67,229.48,229.57,1354.0,226.5506,226.6493,226.4618,226.5506,1354.0
2023-07-11 11:15:00,229.73,229.79,229.44,229.54,1644.0,226.7085,226.7677,226.4223,226.521,1644.0
2023-07-11 11:20:00,229.54,229.65,229.29,229.36,2728.0,226.521,226.6296,226.2743,226.3434,2728.0
2023-07-11 11:25:00,229.33,229.39,229.2,229.27,2134.0,226.3138,226.373,226.1855,226.2545,2134.0
2023-07-11 11:30:00,229.21,229.21,229.14,229.14,700.0,226.1953,226.1953,226.1263,226.1263,700.0
2023-07-11 11:35:00,229.18,229.49,229.17,229.47,1593.0,226.1657,226.4717,226.1559,226.4519,1593.0
2023-07-11 11:40:00,229.52,229.67,229.44,229.61,1999.0,226.5013,226.6493,226.4223,226.5901,1999.0
2023-07-11 11:45:00,229.63,229.65,229.62,229.65,400.0,226.6098,226.6296,226.5999,226.6296,400.0
2023-07-11 11:50:00,229.76,230.06,229.72,230.06,1447.0,226.7381,227.0342,226.6986,227.0342,1447.0
2023-07-11 11:55:00,230.05,230.26,229.99,230.26,1105.0,227.0243,227.2315,226.9651,227.2315,1105.0
2023-07-11 12:00:00,230.34,230.47,230.25,230.42,1521.0,227.3105,227.4388,227.2217,227.3894,1521.0
2023-07-11 12:05:00,230.47,230.47,230.25,230.26,330.0,227.4388,227.4388,227.2217,227.2315,330.0
2023-07-11 12:10:00,230.48,230.58,230.27,230.44,1745.0,227.4486,227.5473,227.2414,227.4092,1745.0
2023-07-11 12:15:00,230.45,230.55,230.25,230.25,2041.0,227.419,227.5177,227.2217,227.2217,2041.0
2023-07-11 12:20:00,230.18,230.25,230.17,230.18,1556.0,227.1526,227.2217,227.1427,227.1526,1556.0
2023-07-11 12:25:00,230.19,230.23,229.87,230.06,3323.0,227.1624,227.2019,226.8467,227.0342,3323.0
2023-07-11 12:30:00,229.98,230.08,229.85,229.94,1143.0,226.9552,227.0539,226.8269,226.9157,1143.0
2023-07-11 12:35:00,229.85,230.0,229.83,229.84,1662.0,226.8269,226.9749,226.8072,226.8171,1662.0
2023-07-11 12:40:00,229.86,229.91,229.84,229.84,800.0,226.8368,226.8861,226.8171,226.8171,800.0
2023-07-11 12:45:00,229.98,230.08,229.85,229.86,3835.0,226.9552,227.0539,226.8269,226.8368,3835.0
2023-07-11 12:50:00,229.89,230.13,229.89,230.04,2456.0,226.8664,227.1032,226.8664,227.0144,2456.0
2023-07-11 12:55:00,229.94,229.97,229.71,229.71,900.0,226.9157,226.9453,226.6888,226.6888,900.0
2023-07-11 13:00:00,229.73,229.76,229.56,229.75,700.0,226.7085,226.7381,226.5407,226.7282,700.0
2023-07-11 13:05:00,229.75,229.75,229.69,229.7,200.0,226.7282,226.7282,226.669,226.6789,200.0
2023-07-11 13:10:00,229.79,229.79,229.41,229.45,2192.0,226.7677,226.7677,226.3927,226.4322,2192.0
2023-07-11 13:15:00,229.45,229.45,229.39,229.39,200.0,226.4322,226.4322,226.373,226.373,200.0
2023-07-11 13:20:00,229.36,229.44,229.32,229.44,949.0,226.3434,226.4223,226.3039,226.4223,949.0
2023-07-11 13:25:00,229.4,229.42,229.33,229.39,2700.0,226.3828,226.4026,226.3138,226.373,2700.0
2023-07-11 13:30:00,229.45,229.47,229.33,229.36,2688.0,226.4322,226.4519,226.3138,226.3434,2688.0
2023-07-11 13:35:00,229.32,229.45,229.27,229.3,3113.0,226.3039,226.4322,226.2545,226.2842,3113.0
2023-07-11 13:40:00,229.25,229.26,229.1,229.17,4692.0,226.2348,226.2447,226.0868,226.1559,4692.0
2023-07-11 13:45:00,229.18,229.27,229.04,229.2,3259.0,226.1657,226.2545,226.0276,226.1855,3259.0
2023-07-11 13:50:00,229.27,229.39,229.26,229.31,2206.0,226.2545,226.373,226.2447,226.294,2206.0
2023-07-11 13:55:00,229.34,229.5,229.29,229.5,2250.0,226.3236,226.4815,226.2743,226.4815,2250.0
2023-07-11 14:00:00,229.73,230.31,229.71,230.21,4694.0,226.7085,227.2809,226.6888,227.1822,4694.0
2023-07-11 14:05:00,230.06,230.07,229.77,229.77,2110.0,227.0342,227.044,226.748,226.748,2110.0
2023-07-11 14:10:00,229.68,229.68,229.39,229.4,1673.0,226.6592,226.6592,226.373,226.3828,1673.0
2023-07-11 14:15:00,229.24,229.27,229.16,229.26,1227.0,226.2249,226.2545,226.146,226.2447,1227.0
2023-07-11 14:20:00,229.22,229.22,229.21,229.21,200.0,226.2052,226.2052,226.1953,226.1953,200.0
2023-07-11 14:25:00,229.24,229.4,229.24,229.38,3517.0,226.2249,226.3828,226.2249,226.3631,3517.0
2023-07-11 14:30:00,229.35,229.56,229.34,229.43,1654.0,226.3335,226.5407,226.3236,226.4124,1654.0
2023-07-11 14:35:00,229.34,229.42,229.28,229.37,2488.0,226.3236,226.4026,226.2644,226.3532,2488.0
2023-07-11 14:40:00,229.38,229.42,229.26,229.3,4600.0,226.3631,226.4026,226.2447,226.2842,4600.0
2023-07-11 14:45:00,229.29,229.37,229.18,229.37,7993.0,226.2743,226.3532,226.1657,226.3532,7993.0
2023-07-11 14:50:00,229.25,229.26,229.19,229.26,3071.0,226.2348,226.2447,226.1756,226.2447,3071.0
2023-07-11 14:55:00,229.16,229.32,229.13,229.27,4876.0,226.146,226.3039,226.1164,226.2545,4876.0
2023-07-11 15:00:00,229.2,229.42,229.2,229.38,3279.0,226.1855,226.4026,226.1855,226.3631,3279.0
2023-07-11 15:05:00,229.3,229.46,229.15,229.46,2491.0,226.2842,226.442,226.1361,226.442,2491.0
2023-07-11 15:10:00,229.57,229.76,229.51,229.76,3978.0,226.5506,226.7381,226.4914,226.7381,3978.0
2023-07-11 15:15:00,229.88,230.4,229.88,230.36,3807.0,226.8565,227.3697,226.8565,227.3302,3807.0
2023-07-11 15:20:00,230.41,230.53,230.29,230.43,4321.0,227.3796,227.498,227.2611,227.3993,4321.0
2023-07-11 15:25:00,230.35,230.47,230.32,230.47,2952.0,227.3203,227.4388,227.2907,227.4388,2952.0
2023-07-11 15:30:00,230.47,230.59,230.34,230.51,10229.0,227.4388,227.5572,227.3105,227.4782,10229.0
2023-07-11 15:35:00,230.44,230.71,230.37,230.39,8479.0,227.4092,227.6756,227.3401,227.3598,8479.0
2023-07-11 15:40:00,230.38,230.93,230.38,230.93,13285.0,227.3499,227.8927,227.3499,227.8927,13285.0
2023-07-11 15:45:00,230.89,231.45,230.71,231.44,13030.0,227.8532,228.4059,227.6756,228.396,13030.0
2023-07-11 15:50:00,231.53,231.59,231.28,231.33,19052.0,228.4848,228.544,228.2381,228.2875,19052.0
2023-07-11 15:55:00,231.36,231.64,231.0,231.06,51925.0,228.3171,228.5934,227.9618,228.021,51925.0
2023-07-12 09:30:00,235.61,236.63,234.94,236.63,16876.0,232.5112,233.5177,231.85,233.5177,16876.0
2023-07-12 09:35:00,236.45,236.45,233.05,233.05,5613.0,233.3401,233.3401,229.9848,229.9848,5613.0
2023-07-12 09:40:00,233.0,233.0,231.87,232.21,2621.0,229.9355,229.9355,228.8204,229.1559,2621.0
2023-07-12 09:45:00,232.21,232.72,231.37,231.49,15729.0,229.1559,229.6592,228.3269,228.4454,15729.0
2023-07-12 09:50:00,231.49,232.12,231.38,231.65,24940.0,228.4454,229.0671,228.3368,228.6032,24940.0
2023-07-12 09:55:00,231.65,231.65,230.51,230.74,7057.0,228.6032,228.6032,227.4782,227.7052,7057.0
2023-07-12 10:00:00,230.75,232.18,230.58,232.0,17471.0,227.7151,229.1263,227.5473,228.9486,17471.0
2023-07-12 10:05:00,232.02,233.25,232.01,233.2,5811.0,228.9684,230.1822,228.9585,230.1329,5811.0
2023-07-12 10:10:00,233.32,233.32,232.55,233.21,4386.0,230.2513,230.2513,229.4914,230.1427,4386.0
2023-07-12 10:15:00,233.45,233.45,232.76,232.76,2100.0,230.3796,230.3796,229.6986,229.6986,2100.0
2023-07-12 10:20:00,232.7,232.97,232.7,232.93,951.0,229.6394,229.9059,229.6394,229.8664,951.0
2023-07-12 10:25:00,232.62,233.02,232.62,232.87,4187.0,229.5605,229.9552,229.5605,229.8072,4187.0
2023-07-12 10:30:00,232.87,233.02,232.31,232.36,12652.0,229.8072,229.9552,229.2546,229.3039,12652.0
2023-07-12 10:35:00,232.38,232.58,232.25,232.36,2981.0,229.3236,229.521,229.1954,229.3039,2981.0
2023-07-12 10:40:00,232.48,233.05,232.48,233.05,2413.0,229.4223,229.9848,229.4223,229.9848,2413.0
2023-07-12 10:45:00,233.17,233.31,232.85,232.87,14118.0,230.1033,230.2414,229.7875,229.8072,14118.0
2023-07-12 10:50:00,232.88,233.02,232.84,232.84,590.0,229.8171,229.9552,229.7776,229.7776,590.0
2023-07-12 10:55:00,232.99,233.14,232.98,233.14,2000.0,229.9256,230.0736,229.9158,230.0736,2000.0
2023-07-12 11:00:00,233.13,233.19,232.74,232.75,6924.0,230.0638,230.123,229.6789,229.6888,6924.0
2023-07-12 11:05:00,232.58,232.58,232.04,232.23,4885.0,229.521,229.521,228.9881,229.1756,4885.0
2023-07-12 11:10:00,232.3,232.53,232.28,232.52,5216.0,229.2447,229.4717,229.225,229.4618,5216.0
2023-07-12 11:15:00,232.62,232.98,232.55,232.94,1300.0,229.5605,229.9158,229.4914,229.8763,1300.0
2023-07-12 11:20:00,232.94,233.03,232.8,232.88,2148.0,229.8763,229.9651,229.7381,229.8171,2148.0
2023-07-12 11:25:00,232.88,232.88,232.88,232.88,0.0,229.8171,229.8171,229.8171,229.8171,0.0
2023-07-12 11:30:00,232.92,233.21,232.83,232.83,3871.0,229.8565,230.1427,229.7677,229.7677,3871.0
2023-07-12 11:35:00,232.88,233.03,232.78,232.78,1634.0,229.8171,229.9651,229.7184,229.7184,1634.0
2023-07-12 11:40:00,232.52,232.82,232.09,232.82,3174.0,229.4618,229.7579,229.0375,229.7579,3174.0
2023-07-12 11:45:00,232.45,232.97,232.44,232.74,1387.0,229.3927,229.9059,229.3829,229.6789,1387.0
2023-07-12 11:50:00,232.83,232.83,232.45,232.53,1580.0,229.7677,229.7677,229.3927,229.4717,1580.0
2023-07-12 11:55:00,232.24,232.25,232.12,232.12,420.0,229.1855,229.1954,229.0671,229.0671,420.0
2023-07-12 12:00:00,232.24,232.24,231.97,232.0,300.0,229.1855,229.1855,228.919,228.9486,300.0
2023-07-12 12:05:00,232.12,232.17,232.09,232.09,307.0,229.0671,229.1164,229.0375,229.0375,307.0
2023-07-12 12:10:00,232.22,232.43,232.2,232.42,1200.0,229.1657,229.373,229.146,229.3631,1200.0
2023-07-12 12:15:00,232.32,232.32,231.91,231.91,1400.0,229.2644,229.2644,228.8598,228.8598,1400.0
2023-07-12 12:20:00,232.07,232.11,231.77,231.78,1966.0,229.0177,229.0572,228.7217,228.7315,1966.0
2023-07-12 12:25:00,231.7,231.7,231.46,231.46,1082.0,228.6526,228.6526,228.4157,228.4157,1082.0
2023-07-12 12:30:00,231.54,231.62,231.48,231.59,1301.0,228.4947,228.5736,228.4355,228.544,1301.0
2023-07-12 12:35:00,231.62,231.83,231.46,231.83,2743.0,228.5736,228.7809,228.4157,228.7809,2743.0
2023-07-12 12:40:00,231.91,231.92,231.61,231.61,1204.0,228.8598,228.8697,228.5638,228.5638,1204.0
2023-07-12 12:45:00,231.61,232.09,231.61,232.09,300.0,228.5638,229.0375,228.5638,229.0375,300.0
2023-07-12 12:50:00,231.98,231.98,231.8,231.94,3087.0,228.9289,228.9289,228.7513,228.8894,3087.0
2023-07-12 12:55:00,231.8,231.96,231.59,231.59,1699.0,228.7513,228.9092,228.544,228.544,1699.0
2023-07-12 13:00:00,231.71,231.84,231.71,231.84,1770.0,228.6625,228.7907,228.6625,228.7907,1770.0
2023-07-12 13:05:00,231.75,231.83,231.44,231.65,1483.0,228.7019,228.7809,228.396,228.6032,1483.0
2023-07-12 13:10:00,231.68,231.68,231.53,231.53,1820.0,228.6329,228.6329,228.4848,228.4848,1820.0
2023-07-12 13:15:00,231.7,231.93,231.7,231.92,1672.0,228.6526,228.8796,228.6526,228.8697,1672.0
2023-07-12 13:20:00,231.79,231.94,231.75,231.89,2668.0,228.7414,228.8894,228.7019,228.8401,2668.0
2023-07-12 13:25:00,231.87,231.94,231.65,231.94,2909.0,228.8204,228.8894,228.6032,228.8894,2909.0
2023-07-12 13:30:00,231.9,231.97,231.82,231.97,2467.0,228.85,228.919,228.771,228.919,2467.0
2023-07-12 13:35:00,231.87,231.87,231.7,231.74,900.0,228.8204,228.8204,228.6526,228.6921,900.0
2023-07-12 13:40:00,231.7,231.78,231.7,231.75,1034.0,228.6526,228.7315,228.6526,228.7019,1034.0
2023-07-12 13:45:00,231.86,231.92,231.74,231.85,1919.0,228.8105,228.8697,228.6921,228.8006,1919.0
2023-07-12 13:50:00,232.02,232.02,231.82,231.92,710.0,228.9684,228.9684,228.771,228.8697,710.0
2023-07-12 13:55:00,231.72,231.86,231.66,231.79,1471.0,228.6723,228.8105,228.6131,228.7414,1471.0
2023-07-12 14:00:00,231.83,231.83,231.59,231.66,2037.0,228.7809,228.7809,228.544,228.6131,2037.0
2023-07-12 14:05:00,231.61,232.04,231.61,231.94,6296.0,228.5638,228.9881,228.5638,228.8894,6296.0
2023-07-12 14:10:00,231.94,232.08,231.83,232.0,2533.0,228.8894,229.0276,228.7809,228.9486,2533.0
2023-07-12 14:15:00,232.23,232.23,231.99,232.0,1217.0,229.1756,229.1756,228.9388,228.9486,1217.0
2023-07-12 14:20:00,231.98,232.15,231.98,232.15,200.0,228.9289,229.0967,228.9289,229.0967,200.0
2023-07-12 14:25:00,232.12,232.21,232.12,232.15,1800.0,229.0671,229.1559,229.0671,229.0967,1800.0
2023-07-12 14:30:00,232.15,232.15,232.02,232.04,1922.0,229.0967,229.0967,228.9684,228.9881,1922.0
2023-07-12 14:35:00,232.06,232.16,231.97,231.97,1900.0,229.0079,229.1065,228.919,228.919,1900.0
2023-07-12 14:40:00,232.08,232.17,231.91,232.17,1400.0,229.0276,229.1164,228.8598,229.1164,1400.0
2023-07-12 14:45:00,231.99,232.04,231.83,231.94,2000.0,228.9388,228.9881,228.7809,228.8894,2000.0
2023-07-12 14:50:00,231.83,231.83,231.66,231.8,851.0,228.7809,228.7809,228.6131,228.7513,851.0
2023-07-12 14:55:00,231.76,232.04,231.75,232.02,1206.0,228.7118,228.9881,228.7019,228.9684,1206.0
2023-07-12 15:00:00,232.0,232.11,231.86,232.04,1869.0,228.9486,229.0572,228.8105,228.9881,1869.0
2023-07-12 15:05:00,232.01,232.08,231.86,231.97,4239.0,228.9585,229.0276,228.8105,228.919,4239.0
2023-07-12 15:10:00,231.91,232.05,231.88,232.03,1500.0,228.8598,228.998,228.8302,228.9782,1500.0
2023-07-12 15:15:00,231.99,232.08,231.89,231.96,26848.0,228.9388,229.0276,228.8401,228.9092,26848.0
2023-07-12 15:20:00,231.9,232.03,231.74,231.76,5801.0,228.85,228.9782,228.6921,228.7118,5801.0
2023-07-12 15:25:00,231.56,231.7,231.2,231.4,5815.0,228.5144,228.6526,228.1592,228.3565,5815.0
2023-07-12 15:30:00,231.39,231.76,231.22,231.75,4093.0,228.3467,228.7118,228.1789,228.7019,4093.0
2023-07-12 15:35:00,231.79,231.8,231.61,231.68,1778.0,228.7414,228.7513,228.5638,228.6329,1778.0
2023-07-12 15:40:00,231.6,231.97,231.6,231.92,3399.0,228.5539,228.919,228.5539,228.8697,3399.0
2023-07-12 15:45:00,231.97,232.14,231.93,232.14,4309.0,228.919,229.0868,228.8796,229.0868,4309.0
2023-07-12 15:50:00,231.97,232.22,231.74,231.93,17925.0,228.919,229.1657,228.6921,228.8796,17925.0
2023-07-12 15:55:00,231.82,232.01,231.74,231.79,40762.0,228.771,228.9585,228.6921,228.7414,40762.0
2023-07-13 09:30:00,232.39,232.57,232.39,232.56,2443.0,229.3335,229.5111,229.3335,229.5013,2443.0
2023-07-13 09:35:00,232.86,232.9,232.28,232.41,1900.0,229.7973,229.8368,229.225,229.3533,1900.0
2023-07-13 09:40:00,232.43,233.24,232.42,232.59,1321.0,229.373,230.1723,229.3631,229.5309,1321.0
2023-07-13 09:45:00,233.04,233.15,232.88,232.88,600.0,229.975,230.0835,229.8171,229.8171,600.0
2023-07-13 09:50:00,233.04,233.48,233.04,233.24,2899.0,229.975,230.4092,229.975,230.1723,2899.0
2023-07-13 09:55:00,233.24,233.39,233.18,233.29,1400.0,230.1723,230.3204,230.1131,230.2217,1400.0
2023-07-13 10:00:00,233.41,233.43,232.87,233.03,8274.0,230.3401,230.3598,229.8072,229.9651,8274.0
2023-07-13 10:05:00,233.03,233.31,232.94,233.12,9769.0,229.9651,230.2414,229.8763,230.0539,9769.0
2023-07-13 10:10:00,233.22,233.45,233.18,233.45,1900.0,230.1526,230.3796,230.1131,230.3796,1900.0
2023-07-13 10:15:00,233.55,233.55,233.1,233.14,2726.0,230.4783,230.4783,230.0342,230.0736,2726.0
2023-07-13 10:20:00,233.16,233.27,232.99,233.15,2789.0,230.0934,230.2019,229.9256,230.0835,2789.0
2023-07-13 10:25:00,233.27,233.54,233.25,233.39,1571.0,230.2019,230.4684,230.1822,230.3204,1571.0
2023-07-13 10:30:00,233.45,233.45,233.18,233.31,1102.0,230.3796,230.3796,230.1131,230.2414,1102.0
2023-07-13 10:35:00,233.31,233.4,233.06,233.12,3584.0,230.2414,230.3302,229.9947,230.0539,3584.0
2023-07-13 10:40:00,233.13,233.4,233.08,233.25,1300.0,230.0638,230.3302,230.0144,230.1822,1300.0
2023-07-13 10:45:00,233.3,233.3,233.08,233.15,3213.0,230.2315,230.2315,230.0144,230.0835,3213.0
2023-07-13 10:50:00,233.09,233.16,233.01,233.12,5160.0,230.0243,230.0934,229.9454,230.0539,5160.0
2023-07-13 10:55:00,233.01,233.34,232.93,233.21,7358.0,229.9454,230.271,229.8664,230.1427,7358.0
2023-07-13 11:00:00,233.27,233.69,233.26,233.69,2142.0,230.2019,230.6164,230.1921,230.6164,2142.0
2023-07-13 11:05:00,233.87,234.02,233.56,233.64,7478.0,230.794,230.9421,230.4881,230.5671,7478.0
2023-07-13 11:10:00,233.6,233.66,233.33,233.48,2183.0,230.5276,230.5868,230.2612,230.4092,2183.0
2023-07-13 11:15:00,233.55,233.72,233.48,233.72,1933.0,230.4783,230.646,230.4092,230.646,1933.0
2023-07-13 11:20:00,233.64,233.83,233.5,233.5,9897.0,230.5671,230.7546,230.4289,230.4289,9897.0
2023-07-13 11:25:00,233.52,233.52,233.39,233.42,1300.0,230.4487,230.4487,230.3204,230.35,1300.0
2023-07-13 11:30:00,233.36,233.36,233.11,233.29,6659.0,230.2908,230.2908,230.044,230.2217,6659.0
2023-07-13 11:35:00,233.4,233.41,233.27,233.33,1139.0,230.3302,230.3401,230.2019,230.2612,1139.0
2023-07-13 11:40:00,233.31,233.64,233.3,233.61,718.0,230.2414,230.5671,230.2315,230.5375,718.0
2023-07-13 11:45:00,233.73,233.79,233.6,233.6,1148.0,230.6559,230.7151,230.5276,230.5276,1148.0
2023-07-13 11:50:00,233.5,233.63,233.5,233.58,614.0,230.4289,230.5572,230.4289,230.5079,614.0
2023-07-13 11:55:00,233.66,233.78,233.65,233.68,2305.0,230.5868,230.7052,230.5769,230.6065,2305.0
2023-07-13 12:00:00,233.79,233.8,233.64,233.77,719.0,230.7151,230.725,230.5671,230.6954,719.0
2023-07-13 12:05:00,233.75,233.75,233.57,233.6,2240.0,230.6756,230.6756,230.498,230.5276,2240.0
2023-07-13 12:10:00,233.59,233.66,233.45,233.45,1000.0,230.5177,230.5868,230.3796,230.3796,1000.0
2023-07-13 12:15:00,233.58,233.64,233.51,233.51,764.0,230.5079,230.5671,230.4388,230.4388,764.0
2023-07-13 12:20:00,233.65,233.99,233.58,233.9,1820.0,230.5769,230.9125,230.5079,230.8237,1820.0
2023-07-13 12:25:00,234.06,234.06,234.03,234.04,814.0,230.9815,230.9815,230.9519,230.9618,814.0
2023-07-13 12:30:00,234.16,234.39,234.15,234.29,2457.0,231.0802,231.3072,231.0704,231.2085,2457.0
2023-07-13 12:35:00,234.35,234.46,234.35,234.41,604.0,231.2677,231.3763,231.2677,231.3269,604.0
2023-07-13 12:40:00,234.33,234.37,234.24,234.25,1300.0,231.248,231.2875,231.1592,231.169,1300.0
2023-07-13 12:45:00,234.32,234.32,234.19,234.21,1203.0,231.2381,231.2381,231.1098,231.1296,1203.0
2023-07-13 12:50:00,234.23,234.48,234.18,234.18,2261.0,231.1493,231.396,231.1,231.1,2261.0
2023-07-13 12:55:00,234.11,234.24,233.99,234.18,953.0,231.0309,231.1592,230.9125,231.1,953.0
2023-07-13 13:00:00,234.05,234.19,234.03,234.11,2866.0,230.9717,231.1098,230.9519,231.0309,2866.0
2023-07-13 13:05:00,234.08,234.19,233.88,233.88,969.0,231.0013,231.1098,230.8039,230.8039,969.0
2023-07-13 13:10:00,233.95,234.08,233.95,234.08,1251.0,230.873,231.0013,230.873,231.0013,1251.0
2023-07-13 13:15:00,234.1,234.41,234.1,234.41,1141.0,231.021,231.3269,231.021,231.3269,1141.0
2023-07-13 13:20:00,234.3,234.3,234.3,234.3,100.0,231.2184,231.2184,231.2184,231.2184,100.0
2023-07-13 13:25:00,234.32,234.35,234.3,234.35,1338.0,231.2381,231.2677,231.2184,231.2677,1338.0
2023-07-13 13:30:00,234.42,234.5,234.39,234.43,700.0,231.3368,231.4158,231.3072,231.3467,700.0
2023-07-13 13:35:00,234.42,234.42,234.23,234.31,912.0,231.3368,231.3368,231.1493,231.2283,912.0
2023-07-13 13:40:00,234.35,234.44,234.35,234.4,947.0,231.2677,231.3566,231.2677,231.3171,947.0
2023-07-13 13:45:00,234.45,234.45,234.02,234.07,2700.0,231.3664,231.3664,230.9421,230.9914,2700.0
2023-07-13 13:50:00,234.01,234.1,233.96,233.96,1407.0,230.9322,231.021,230.8829,230.8829,1407.0
2023-07-13 13:55:00,233.94,233.95,233.69,233.92,3458.0,230.8631,230.873,230.6164,230.8434,3458.0
2023-07-13 14:00:00,233.92,234.0,233.87,233.88,1614.0,230.8434,230.9223,230.794,230.8039,1614.0
2023-07-13 14:05:00,233.86,233.86,233.61,233.61,2444.0,230.7842,230.7842,230.5375,230.5375,2444.0
2023-07-13 14:10:00,233.69,234.02,233.66,233.73,3702.0,230.6164,230.9421,230.5868,230.6559,3702.0
2023-07-13 14:15:00,233.82,233.82,233.67,233.68,1906.0,230.7447,230.7447,230.5967,230.6065,1906.0
2023-07-13 14:20:00,233.67,233.71,233.62,233.67,1100.0,230.5967,230.6362,230.5473,230.5967,1100.0
2023-07-13 14:25:00,233.6,233.6,233.29,233.31,5250.0,230.5276,230.5276,230.2217,230.2414,5250.0
2023-07-13 14:30:00,233.31,233.49,233.31,233.49,2989.0,230.2414,230.419,230.2414,230.419,2989.0
2023-07-13 14:35:00,233.52,233.66,233.52,233.55,4200.0,230.4487,230.5868,230.4487,230.4783,4200.0
2023-07-13 14:40:00,233.53,233.53,233.43,233.43,700.0,230.4585,230.4585,230.3598,230.3598,700.0
2023-07-13 14:45:00,233.4,233.58,233.39,233.58,1650.0,230.3302,230.5079,230.3204,230.5079,1650.0
2023-07-13 14:50:00,233.63,233.69,233.45,233.46,3557.0,230.5572,230.6164,230.3796,230.3894,3557.0
2023-07-13 14:55:00,233.46,233.62,233.45,233.61,1943.0,230.3894,230.5473,230.3796,230.5375,1943.0
2023-07-13 15:00:00,233.65,233.65,233.45,233.47,2078.0,230.5769,230.5769,230.3796,230.3993,2078.0
2023-07-13 15:05:00,233.49,233.51,233.07,233.07,3267.0,230.419,230.4388,230.0046,230.0046,3267.0
2023-07-13 15:10:00,233.03,233.31,233.03,233.19,3039.0,229.9651,230.2414,229.9651,230.123,3039.0
2023-07-13 15:15:00,233.21,233.21,232.88,232.92,1970.0,230.1427,230.1427,229.8171,229.8565,1970.0
2023-07-13 15:20:00,232.98,233.14,232.94,233.06,3292.0,229.9158,230.0736,229.8763,229.9947,3292.0
2023-07-13 15:25:00,233.06,233.15,233.02,233.07,3032.0,229.9947,230.0835,229.9552,230.0046,3032.0
2023-07-13 15:30:00,233.06,233.29,233.05,233.17,3728.0,229.9947,230.2217,229.9848,230.1033,3728.0
2023-07-13 15:35:00,233.16,233.18,232.96,233.01,5036.0,230.0934,230.1131,229.896,229.9454,5036.0
2023-07-13 15:40:00,233.01,233.11,232.8,233.11,8303.0,229.9454,230.044,229.7381,230.044,8303.0
2023-07-13 15:45:00,233.08,233.1,232.69,232.84,9813.0,230.0144,230.0342,229.6296,229.7776,9813.0
2023-07-13 15:50:00,232.72,233.33,232.53,233.17,27090.0,229.6592,230.2612,229.4717,230.1033,27090.0
2023-07-13 15:55:00,233.17,233.47,233.04,233.15,52790.0,230.1033,230.3993,229.975,230.0835,52790.0
2023-07-14 09:30:00,233.01,233.66,232.7,233.5,6025.0,229.9454,230.5868,229.6394,230.4289,6025.0
2023-07-14 09:35:00,233.22,233.94,233.22,233.84,1199.0,230.1526,230.8631,230.1526,230.7644,1199.0
2023-07-14 09:40:00,233.77,234.09,233.53,233.53,1407.0,230.6954,231.0112,230.4585,230.4585,1407.0
2023-07-14 09:45:00,233.7,234.2,233.7,234.2,2415.0,230.6263,231.1197,230.6263,231.1197,2415.0
2023-07-14 09:50:00,234.29,235.08,234.29,234.81,6784.0,231.2085,231.9881,231.2085,231.7217,6784.0
2023-07-14 09:55:00,235.03,235.08,234.95,235.08,400.0,231.9388,231.9881,231.8598,231.9881,400.0
2023-07-14 10:00:00,234.71,234.96,234.38,234.94,5870.0,231.623,231.8697,231.2973,231.85,5870.0
2023-07-14 10:05:00,234.74,234.93,234.51,234.59,1300.0,231.6526,231.8401,231.4256,231.5046,1300.0
2023-07-14 10:10:00,234.9,235.58,234.9,235.58,1822.0,231.8105,232.4816,231.8105,232.4816,1822.0
2023-07-14 10:15:00,235.65,235.93,235.52,235.8,3000.0,232.5506,232.827,232.4223,232.6987,3000.0
2023-07-14 10:20:00,235.79,235.85,235.62,235.76,2416.0,232.6888,232.748,232.521,232.6592,2416.0
2023-07-14 10:25:00,235.81,235.81,234.86,234.86,1100.0,232.7085,232.7085,231.771,231.771,1100.0
2023-07-14 10:30:00,234.83,234.83,234.2,234.28,918.0,231.7414,231.7414,231.1197,231.1987,918.0
2023-07-14 10:35:00,234.42,234.71,234.24,234.58,2702.0,231.3368,231.623,231.1592,231.4947,2702.0
2023-07-14 10:40:00,234.65,234.72,234.39,234.46,5722.0,231.5638,231.6329,231.3072,231.3763,5722.0
2023-07-14 10:45:00,234.45,234.5,234.08,234.09,810.0,231.3664,231.4158,231.0013,231.0112,810.0
2023-07-14 10:50:00,234.13,234.96,234.13,234.45,7263.0,231.0506,231.8697,231.0506,231.3664,7263.0
2023-07-14 10:55:00,234.56,234.69,234.4,234.51,2622.0,231.475,231.6033,231.3171,231.4256,2622.0
2023-07-14 11:00:00,234.33,234.34,234.0,234.29,2358.0,231.248,231.2579,230.9223,231.2085,2358.0
2023-07-14 11:05:00,234.38,234.81,234.38,234.61,1452.0,231.2973,231.7217,231.2973,231.5243,1452.0
2023-07-14 11:10:00,234.7,234.72,234.56,234.66,1100.0,231.6131,231.6329,231.475,231.5737,1100.0
2023-07-14 11:15:00,234.67,234.78,234.62,234.72,19250.0,231.5835,231.6921,231.5342,231.6329,19250.0
2023-07-14 11:20:00,234.71,235.51,234.71,235.51,1699.0,231.623,232.4125,231.623,232.4125,1699.0
2023-07-14 11:25:00,235.58,235.87,235.56,235.81,5878.0,232.4816,232.7677,232.4618,232.7085,5878.0
2023-07-14 11:30:00,235.89,235.89,235.53,235.65,1517.0,232.7875,232.7875,232.4322,232.5506,1517.0
2023-07-14 11:35:00,235.79,235.83,235.67,235.71,2679.0,232.6888,232.7283,232.5704,232.6098,2679.0
2023-07-14 11:40:00,235.68,235.68,235.16,235.25,2330.0,232.5802,232.5802,232.0671,232.1559,2330.0
2023-07-14 11:45:00,235.2,235.2,235.13,235.13,200.0,232.1066,232.1066,232.0375,232.0375,200.0
2023-07-14 11:50:00,235.11,235.34,235.0,235.34,1401.0,232.0177,232.2447,231.9092,232.2447,1401.0
2023-07-14 11:55:00,235.3,235.6,235.3,235.6,300.0,232.2052,232.5013,232.2052,232.5013,300.0
2023-07-14 12:00:00,235.67,235.76,235.61,235.61,11272.0,232.5704,232.6592,232.5112,232.5112,11272.0
2023-07-14 12:05:00,235.54,235.54,235.36,235.42,600.0,232.4421,232.4421,232.2645,232.3237,600.0
2023-07-14 12:10:00,235.26,235.31,235.11,235.22,980.0,232.1658,232.2151,232.0177,232.1263,980.0
2023-07-14 12:15:00,235.24,235.64,235.08,235.64,1900.0,232.146,232.5408,231.9881,232.5408,1900.0
2023-07-14 12:20:00,235.67,235.9,235.66,235.71,3191.0,232.5704,232.7973,232.5605,232.6098,3191.0
2023-07-14 12:25:00,235.76,235.93,235.67,235.83,3786.0,232.6592,232.827,232.5704,232.7283,3786.0
2023-07-14 12:30:00,235.93,236.02,235.92,236.02,648.0,232.827,232.9158,232.8171,232.9158,648.0
2023-07-14 12:35:00,236.08,236.22,235.8,235.8,3325.0,232.975,233.1131,232.6987,232.6987,3325.0
2023-07-14 12:40:00,235.75,235.75,235.59,235.59,616.0,232.6493,232.6493,232.4914,232.4914,616.0
2023-07-14 12:45:00,235.59,236.02,235.52,236.02,4200.0,232.4914,232.9158,232.4223,232.9158,4200.0
2023-07-14 12:50:00,236.01,236.14,235.87,236.04,1912.0,232.9059,233.0342,232.7677,232.9355,1912.0
2023-07-14 12:55:00,235.96,236.12,235.93,236.12,1063.0,232.8566,233.0145,232.827,233.0145,1063.0
2023-07-14 13:00:00,236.16,236.16,235.63,235.63,2651.0,233.0539,233.0539,232.5309,232.5309,2651.0
2023-07-14 13:05:00,235.6,235.63,235.27,235.27,2000.0,232.5013,232.5309,232.1756,232.1756,2000.0
2023-07-14 13:10:00,235.47,235.52,235.34,235.34,1057.0,232.373,232.4223,232.2447,232.2447,1057.0
2023-07-14 13:15:00,235.42,235.45,235.32,235.43,735.0,232.3237,232.3533,232.225,232.3335,735.0
2023-07-14 13:20:00,235.49,235.93,235.43,235.71,12247.0,232.3927,232.827,232.3335,232.6098,12247.0
2023-07-14 13:25:00,235.64,235.65,235.35,235.35,13294.0,232.5408,232.5506,232.2546,232.2546,13294.0
2023-07-14 13:30:00,235.48,235.67,235.29,235.67,4035.0,232.3829,232.5704,232.1954,232.5704,4035.0
2023-07-14 13:35:00,235.56,235.67,235.4,235.65,6996.0,232.4618,232.5704,232.3039,232.5506,6996.0
2023-07-14 13:40:00,235.59,235.6,235.52,235.52,400.0,232.4914,232.5013,232.4223,232.4223,400.0
2023-07-14 13:45:00,235.51,235.95,235.51,235.87,1513.0,232.4125,232.8467,232.4125,232.7677,1513.0
2023-07-14 13:50:00,236.0,236.06,235.9,235.9,1355.0,232.896,232.9552,232.7973,232.7973,1355.0
2023-07-14 13:55:00,235.87,235.87,235.72,235.8,1100.0,232.7677,232.7677,232.6197,232.6987,1100.0
2023-07-14 14:00:00,235.86,235.95,235.72,235.87,1109.0,232.7579,232.8467,232.6197,232.7677,1109.0
2023-07-14 14:05:00,235.95,235.99,235.95,235.95,312.0,232.8467,232.8862,232.8467,232.8467,312.0
2023-07-14 14:10:00,236.05,236.41,236.05,236.3,1151.0,232.9454,233.3006,232.9454,233.1921,1151.0
2023-07-14 14:15:00,236.31,236.38,236.25,236.27,2824.0,233.202,233.271,233.1427,233.1625,2824.0
2023-07-14 14:20:00,236.31,236.32,236.12,236.25,3194.0,233.202,233.2118,233.0145,233.1427,3194.0
2023-07-14 14:25:00,236.25,236.32,236.15,236.27,720.0,233.1427,233.2118,233.0441,233.1625,720.0
2023-07-14 14:30:00,236.44,236.64,236.4,236.64,900.0,233.3302,233.5276,233.2908,233.5276,900.0
2023-07-14 14:35:00,236.64,236.74,236.56,236.68,6427.0,233.5276,233.6263,233.4487,233.5671,6427.0
2023-07-14 14:40:00,236.71,236.71,236.44,236.44,1007.0,233.5967,233.5967,233.3302,233.3302,1007.0
2023-07-14 14:45:00,236.37,236.37,236.23,236.24,754.0,233.2612,233.2612,233.123,233.1329,754.0
2023-07-14 14:50:00,236.19,236.51,236.12,236.51,1521.0,233.0835,233.3993,233.0145,233.3993,1521.0
2023-07-14 14:55:00,236.57,236.57,236.21,236.34,2253.0,233.4585,233.4585,233.1033,233.2316,2253.0
2023-07-14 15:00:00,236.35,236.35,236.16,236.2,3000.0,233.2414,233.2414,233.0539,233.0934,3000.0
2023-07-14 15:05:00,236.24,236.46,236.1,236.3,2214.0,233.1329,233.35,232.9947,233.1921,2214.0
2023-07-14 15:10:00,236.3,236.69,236.3,236.69,3219.0,233.1921,233.577,233.1921,233.577,3219.0
2023-07-14 15:15:00,236.77,236.95,236.76,236.78,6027.0,233.6559,233.8335,233.646,233.6658,6027.0
2023-07-14 15:20:00,236.85,236.85,236.53,236.54,4922.0,233.7349,233.7349,233.4191,233.4289,4922.0
2023-07-14 15:25:00,236.59,236.64,236.44,236.6,8081.0,233.4783,233.5276,233.3302,233.4881,8081.0
2023-07-14 15:30:00,236.62,236.67,236.5,236.63,9792.0,233.5079,233.5572,233.3895,233.5177,9792.0
2023-07-14 15:35:00,236.63,236.84,236.43,236.84,8554.0,233.5177,233.725,233.3204,233.725,8554.0
2023-07-14 15:40:00,236.85,237.1,236.81,236.81,16406.0,233.7349,233.9816,233.6954,233.6954,16406.0
2023-07-14 15:45:00,236.81,237.12,236.74,236.75,23957.0,233.6954,234.0013,233.6263,233.6362,23957.0
2023-07-14 15:50:00,236.26,237.14,236.25,236.98,20619.0,233.1526,234.021,233.1427,233.8631,20619.0
2023-07-14 15:55:00,236.98,237.04,236.14,236.59,42272.0,233.8631,233.9224,233.0342,233.4783,42272.0
2023-07-17 09:30:00,236.06,236.21,235.16,235.78,3806.0,232.9552,233.1033,232.0671,232.6789,3806.0
2023-07-17 09:35:00,235.74,236.67,235.44,236.35,1500.0,232.6395,233.5572,232.3434,233.2414,1500.0
2023-07-17 09:40:00,235.96,236.39,235.95,236.39,300.0,232.8566,233.2809,232.8467,233.2809,300.0
2023-07-17 09:45:00,236.61,238.0,236.37,237.86,14033.0,233.498,234.8697,233.2612,234.7316,14033.0
2023-07-17 09:50:00,237.63,237.63,237.0,237.39,3133.0,234.5046,234.5046,233.8829,234.2678,3133.0
2023-07-17 09:55:00,237.4,237.63,237.06,237.63,2837.0,234.2776,234.5046,233.9421,234.5046,2837.0
2023-07-17 10:00:00,237.68,238.11,237.67,238.11,2873.0,234.5539,234.9783,234.5441,234.9783,2873.0
2023-07-17 10:05:00,238.14,238.53,238.04,238.43,3040.0,235.0079,235.3928,234.9092,235.2941,3040.0
2023-07-17 10:10:00,238.48,239.18,238.45,238.91,2833.0,235.3434,236.0342,235.3138,235.7678,2833.0
2023-07-17 10:15:00,238.89,239.1,238.83,238.84,4872.0,235.748,235.9553,235.6888,235.6987,4872.0
2023-07-17 10:20:00,238.9,239.28,238.82,239.08,1747.0,235.7579,236.1329,235.6789,235.9355,1747.0
2023-07-17 10:25:00,239.13,239.21,238.99,239.19,2224.0,235.9849,236.0638,235.8467,236.0441,2224.0
2023-07-17 10:30:00,239.1,239.1,238.6,238.68,3027.0,235.9553,235.9553,235.4618,235.5408,3027.0
2023-07-17 10:35:00,238.61,238.75,238.34,238.66,5587.0,235.4717,235.6099,235.2053,235.521,5587.0
2023-07-17 10:40:00,238.71,239.0,238.7,239.0,1026.0,235.5704,235.8566,235.5605,235.8566,1026.0
2023-07-17 10:45:00,238.91,239.12,238.84,238.88,1400.0,235.7678,235.975,235.6987,235.7382,1400.0
2023-07-17 10:50:00,238.77,238.87,238.68,238.84,1125.0,235.6296,235.7283,235.5408,235.6987,1125.0
2023-07-17 10:55:00,238.84,238.84,238.52,238.82,3800.0,235.6987,235.6987,235.3829,235.6789,3800.0
2023-07-17 11:00:00,238.86,238.87,238.75,238.83,1011.0,235.7184,235.7283,235.6099,235.6888,1011.0
2023-07-17 11:05:00,238.8,239.04,238.75,239.04,1300.0,235.6592,235.896,235.6099,235.896,1300.0
2023-07-17 11:10:00,239.0,239.1,238.79,239.08,3127.0,235.8566,235.9553,235.6493,235.9355,3127.0
2023-07-17 11:15:00,239.18,239.58,239.11,239.43,2300.0,236.0342,236.4289,235.9651,236.2809,2300.0
2023-07-17 11:20:00,239.4,239.49,239.23,239.37,3800.0,236.2513,236.3401,236.0836,236.2217,3800.0
2023-07-17 11:25:00,239.39,239.4,239.31,239.37,2135.0,236.2414,236.2513,236.1625,236.2217,2135.0
2023-07-17 11:30:00,239.36,239.36,238.66,238.82,7733.0,236.2118,236.2118,235.521,235.6789,7733.0
2023-07-17 11:35:00,238.82,239.11,238.8,238.99,3883.0,235.6789,235.9651,235.6592,235.8467,3883.0
2023-07-17 11:40:00,239.12,239.49,239.08,239.45,2001.0,235.975,236.3401,235.9355,236.3007,2001.0
2023-07-17 11:45:00,239.61,239.68,239.42,239.45,5683.0,236.4586,236.5276,236.2711,236.3007,5683.0
2023-07-17 11:50:00,239.42,239.57,239.3,239.3,1308.0,236.2711,236.4191,236.1526,236.1526,1308.0
2023-07-17 11:55:00,239.6,239.88,239.6,239.78,3053.0,236.4487,236.725,236.4487,236.6263,3053.0
2023-07-17 12:00:00,239.83,239.91,239.83,239.9,900.0,236.6757,236.7546,236.6757,236.7447,900.0
2023-07-17 12:05:00,239.95,239.96,239.69,239.7,1813.0,236.7941,236.8039,236.5375,236.5474,1813.0
2023-07-17 12:10:00,239.81,240.19,239.74,240.19,2857.0,236.6559,237.0309,236.5868,237.0309,2857.0
2023-07-17 12:15:00,240.33,240.33,239.77,239.77,2334.0,237.1691,237.1691,236.6164,236.6164,2334.0
2023-07-17 12:20:00,239.68,239.76,239.55,239.55,5943.0,236.5276,236.6066,236.3993,236.3993,5943.0
2023-07-17 12:25:00,239.63,239.63,239.31,239.31,2229.0,236.4783,236.4783,236.1625,236.1625,2229.0
2023-07-17 12:30:00,239.26,239.28,238.84,238.84,3955.0,236.1132,236.1329,235.6987,235.6987,3955.0
2023-07-17 12:35:00,238.79,238.98,238.69,238.85,4245.0,235.6493,235.8368,235.5507,235.7085,4245.0
2023-07-17 12:40:00,238.65,238.99,238.41,238.99,2283.0,235.5112,235.8467,235.2743,235.8467,2283.0
2023-07-17 12:45:00,238.88,238.88,238.55,238.56,2279.0,235.7382,235.7382,235.4125,235.4224,2279.0
2023-07-17 12:50:00,238.56,238.78,238.39,238.78,2372.0,235.4224,235.6395,235.2546,235.6395,2372.0
2023-07-17 12:55:00,238.78,239.12,238.78,239.12,1015.0,235.6395,235.975,235.6395,235.975,1015.0
2023-07-17 13:00:00,239.09,239.27,238.87,238.87,2969.0,235.9454,236.123,235.7283,235.7283,2969.0
2023-07-17 13:05:00,238.91,238.91,238.52,238.63,3494.0,235.7678,235.7678,235.3829,235.4914,3494.0
2023-07-17 13:10:00,238.63,238.64,238.4,238.41,5093.0,235.4914,235.5013,235.2645,235.2743,5093.0
2023-07-17 13:15:00,238.41,238.58,238.36,238.55,7110.0,235.2743,235.4421,235.225,235.4125,7110.0
2023-07-17 13:20:00,238.45,238.59,238.32,238.32,1503.0,235.3138,235.452,235.1855,235.1855,1503.0
2023-07-17 13:25:00,238.19,238.19,238.12,238.14,500.0,235.0572,235.0572,234.9882,235.0079,500.0
2023-07-17 13:30:00,238.09,238.14,237.88,237.94,1950.0,234.9585,235.0079,234.7513,234.8105,1950.0
2023-07-17 13:35:00,237.93,238.04,237.58,237.58,2452.0,234.8006,234.9092,234.4553,234.4553,2452.0
2023-07-17 13:40:00,237.53,237.7,237.39,237.7,2908.0,234.4059,234.5737,234.2678,234.5737,2908.0
2023-07-17 13:45:00,237.65,237.65,237.49,237.49,1269.0,234.5243,234.5243,234.3664,234.3664,1269.0
2023-07-17 13:50:00,237.43,237.43,237.06,237.12,1415.0,234.3072,234.3072,233.9421,234.0013,1415.0
2023-07-17 13:55:00,237.02,237.27,237.02,237.24,1189.0,233.9026,234.1493,233.9026,234.1197,1189.0
2023-07-17 14:00:00,237.3,237.34,237.11,237.11,2106.0,234.1789,234.2184,233.9914,233.9914,2106.0
2023-07-17 14:05:00,237.05,237.05,236.83,236.83,1400.0,233.9322,233.9322,233.7151,233.7151,1400.0
2023-07-17 14:10:00,236.82,237.08,236.82,236.97,3240.0,233.7052,233.9618,233.7052,233.8533,3240.0
2023-07-17 14:15:00,236.99,237.06,236.84,236.95,4313.0,233.873,233.9421,233.725,233.8335,4313.0
2023-07-17 14:20:00,237.05,237.31,237.04,237.29,3661.0,233.9322,234.1888,233.9224,234.1691,3661.0
2023-07-17 14:25:00,237.26,237.26,236.75,236.76,1855.0,234.1395,234.1395,233.6362,233.646,1855.0
2023-07-17 14:30:00,236.97,237.0,236.8,236.92,2068.0,233.8533,233.8829,233.6855,233.8039,2068.0
2023-07-17 14:35:00,236.89,236.99,236.86,236.99,2300.0,233.7743,233.873,233.7447,233.873,2300.0
2023-07-17 14:40:00,236.93,236.93,236.83,236.92,791.0,233.8138,233.8138,233.7151,233.8039,791.0
2023-07-17 14:45:00,237.02,237.24,237.02,237.24,601.0,233.9026,234.1197,233.9026,234.1197,601.0
2023-07-17 14:50:00,237.3,237.6,237.3,237.6,1105.0,234.1789,234.475,234.1789,234.475,1105.0
2023-07-17 14:55:00,237.69,237.69,237.42,237.44,2218.0,234.5638,234.5638,234.2974,234.3171,2218.0
2023-07-17 15:00:00,237.51,237.52,237.39,237.49,1288.0,234.3862,234.396,234.2678,234.3664,1288.0
2023-07-17 15:05:00,237.47,237.47,237.33,237.33,989.0,234.3467,234.3467,234.2085,234.2085,989.0
2023-07-17 15:10:00,237.34,237.43,237.26,237.33,1700.0,234.2184,234.3072,234.1395,234.2085,1700.0
2023-07-17 15:15:00,237.35,237.84,237.35,237.77,3453.0,234.2283,234.7118,234.2283,234.6428,3453.0
2023-07-17 15:20:00,237.71,237.71,237.41,237.51,3555.0,234.5835,234.5835,234.2875,234.3862,3555.0
2023-07-17 15:25:00,237.42,237.47,237.16,237.16,2101.0,234.2974,234.3467,234.0408,234.0408,2101.0
2023-07-17 15:30:00,237.08,237.08,236.85,236.98,4767.0,233.9618,233.9618,233.7349,233.8631,4767.0
2023-07-17 15:35:00,236.93,237.5,236.93,237.34,6838.0,233.8138,234.3763,233.8138,234.2184,6838.0
2023-07-17 15:40:00,237.38,237.56,237.19,237.28,6811.0,234.2579,234.4355,234.0704,234.1592,6811.0
2023-07-17 15:45:00,237.07,237.29,237.07,237.21,5249.0,233.952,234.1691,233.952,234.0901,5249.0
2023-07-17 15:50:00,237.18,237.18,236.79,237.01,14566.0,234.0605,234.0605,233.6756,233.8927,14566.0
2023-07-17 15:55:00,236.95,237.16,236.75,237.16,34272.0,233.8335,234.0408,233.6362,234.0408,34272.0
2023-07-18 09:30:00,237.0,238.0,236.12,236.12,6283.0,233.8829,234.8697,233.0145,233.0145,6283.0
2023-07-18 09:35:00,237.06,237.94,236.64,236.92,24496.0,233.9421,234.8105,233.5276,233.8039,24496.0
2023-07-18 09:40:00,236.55,237.88,236.55,237.88,3324.0,233.4388,234.7513,233.4388,234.7513,3324.0
2023-07-18 09:45:00,237.59,237.59,236.49,237.06,3791.0,234.4651,234.4651,233.3796,233.9421,3791.0
2023-07-18 09:50:00,236.99,237.73,236.99,237.62,2889.0,233.873,234.6033,233.873,234.4947,2889.0
2023-07-18 09:55:00,237.69,237.95,237.57,237.9,2605.0,234.5638,234.8204,234.4454,234.771,2605.0
2023-07-18 10:00:00,237.8,238.07,237.8,238.07,3666.0,234.6724,234.9388,234.6724,234.9388,3666.0
2023-07-18 10:05:00,238.07,238.51,237.96,238.28,4336.0,234.9388,235.373,234.8303,235.146,4336.0
2023-07-18 10:10:00,238.23,238.46,237.98,238.41,5256.0,235.0967,235.3237,234.85,235.2743,5256.0
2023-07-18 10:15:00,238.46,238.46,238.02,238.32,1838.0,235.3237,235.3237,234.8895,235.1855,1838.0
2023-07-18 10:20:00,238.35,238.42,237.99,238.14,5674.0,235.2151,235.2842,234.8599,235.0079,5674.0
2023-07-18 10:25:00,238.12,238.44,238.12,238.44,8093.0,234.9882,235.3039,234.9882,235.3039,8093.0
2023-07-18 10:30:00,238.47,238.64,238.24,238.4,4991.0,235.3335,235.5013,235.1066,235.2645,4991.0
2023-07-18 10:35:00,238.39,238.46,238.03,238.07,5344.0,235.2546,235.3237,234.8993,234.9388,5344.0
2023-07-18 10:40:00,238.14,238.39,238.14,238.2,4348.0,235.0079,235.2546,235.0079,235.0671,4348.0
2023-07-18 10:45:00,238.27,238.99,238.19,238.71,15475.0,235.1362,235.8467,235.0572,235.5704,15475.0
2023-07-18 10:50:00,238.94,239.3,238.83,239.09,5156.0,235.7974,236.1526,235.6888,235.9454,5156.0
2023-07-18 10:55:00,238.85,238.99,238.58,238.58,4519.0,235.7085,235.8467,235.4421,235.4421,4519.0
2023-07-18 11:00:00,238.58,238.77,238.53,238.74,6039.0,235.4421,235.6296,235.3928,235.6,6039.0
2023-07-18 11:05:00,238.74,238.74,238.53,238.55,3967.0,235.6,235.6,235.3928,235.4125,3967.0
2023-07-18 11:10:00,238.55,238.93,238.55,238.93,3474.0,235.4125,235.7875,235.4125,235.7875,3474.0
2023-07-18 11:15:00,238.8,238.8,238.71,238.72,900.0,235.6592,235.6592,235.5704,235.5803,900.0
2023-07-18 11:20:00,238.82,238.91,238.66,238.67,3069.0,235.6789,235.7678,235.521,235.5309,3069.0
2023-07-18 11:25:00,238.73,238.73,238.57,238.67,7826.0,235.5901,235.5901,235.4322,235.5309,7826.0
2023-07-18 11:30:00,238.67,238.67,238.46,238.51,2140.0,235.5309,235.5309,235.3237,235.373,2140.0
2023-07-18 11:35:00,238.51,238.76,238.5,238.66,1186.0,235.373,235.6197,235.3632,235.521,1186.0
2023-07-18 11:40:00,238.73,238.73,238.5,238.64,2882.0,235.5901,235.5901,235.3632,235.5013,2882.0
2023-07-18 11:45:00,238.56,238.76,238.55,238.62,7095.0,235.4224,235.6197,235.4125,235.4816,7095.0
2023-07-18 11:50:00,238.62,238.79,238.45,238.69,7849.0,235.4816,235.6493,235.3138,235.5507,7849.0
2023-07-18 11:55:00,238.69,238.74,238.69,238.74,2615.0,235.5507,235.6,235.5507,235.6,2615.0
2023-07-18 12:00:00,238.74,238.79,238.62,238.64,4577.0,235.6,235.6493,235.4816,235.5013,4577.0
2023-07-18 12:05:00,238.56,238.6,238.48,238.48,4300.0,235.4224,235.4618,235.3434,235.3434,4300.0
2023-07-18 12:10:00,238.45,238.45,238.26,238.4,3153.0,235.3138,235.3138,235.1263,235.2645,3153.0
2023-07-18 12:15:00,238.38,238.71,238.38,238.64,1229.0,235.2447,235.5704,235.2447,235.5013,1229.0
2023-07-18 12:20:00,238.63,238.7,238.15,238.15,4670.0,235.4914,235.5605,235.0178,235.0178,4670.0
2023-07-18 12:25:00,238.19,238.33,238.17,238.25,1919.0,235.0572,235.1954,235.0375,235.1164,1919.0
2023-07-18 12:30:00,238.27,238.59,238.12,238.59,2021.0,235.1362,235.452,234.9882,235.452,2021.0
2023-07-18 12:35:00,238.56,238.79,238.56,238.79,2329.0,235.4224,235.6493,235.4224,235.6493,2329.0
2023-07-18 12:40:00,238.8,238.89,238.79,238.79,2017.0,235.6592,235.748,235.6493,235.6493,2017.0
2023-07-18 12:45:00,238.79,238.79,238.53,238.69,5024.0,235.6493,235.6493,235.3928,235.5507,5024.0
2023-07-18 12:50:00,238.62,238.72,238.45,238.45,3434.0,235.4816,235.5803,235.3138,235.3138,3434.0
2023-07-18 12:55:00,238.44,238.5,238.33,238.36,2111.0,235.3039,235.3632,235.1954,235.225,2111.0
2023-07-18 13:00:00,238.35,238.47,238.27,238.36,2100.0,235.2151,235.3335,235.1362,235.225,2100.0
2023-07-18 13:05:00,238.31,238.31,238.05,238.08,2189.0,235.1757,235.1757,234.9191,234.9487,2189.0
2023-07-18 13:10:00,238.09,238.14,238.01,238.14,1449.0,234.9585,235.0079,234.8796,235.0079,1449.0
2023-07-18 13:15:00,238.16,238.16,237.91,237.97,2949.0,235.0276,235.0276,234.7809,234.8401,2949.0
2023-07-18 13:20:00,237.9,237.9,237.6,237.6,2780.0,234.771,234.771,234.475,234.475,2780.0
2023-07-18 13:25:00,237.59,237.69,237.5,237.67,1812.0,234.4651,234.5638,234.3763,234.5441,1812.0
2023-07-18 13:30:00,237.67,237.67,237.29,237.34,1777.0,234.5441,234.5441,234.1691,234.2184,1777.0
2023-07-18 13:35:00,237.34,237.35,237.06,237.12,1432.0,234.2184,234.2283,233.9421,234.0013,1432.0
2023-07-18 13:40:00,237.26,237.32,237.15,237.2,3389.0,234.1395,234.1987,234.0309,234.0803,3389.0
2023-07-18 13:45:00,237.2,237.2,236.88,236.99,2762.0,234.0803,234.0803,233.7645,233.873,2762.0
2023-07-18 13:50:00,237.06,237.17,237.01,237.09,2694.0,233.9421,234.0506,233.8927,233.9717,2694.0
2023-07-18 13:55:00,237.12,237.27,237.12,237.15,3944.0,234.0013,234.1493,234.0013,234.0309,3944.0
2023-07-18 14:00:00,237.2,237.3,237.09,237.2,7345.0,234.0803,234.1789,233.9717,234.0803,7345.0
2023-07-18 14:05:00,237.17,237.24,236.98,237.2,4303.0,234.0506,234.1197,233.8631,234.0803,4303.0
2023-07-18 14:10:00,237.21,237.3,237.1,237.1,8990.0,234.0901,234.1789,233.9816,233.9816,8990.0
2023-07-18 14:15:00,237.08,237.2,237.01,237.2,3373.0,233.9618,234.0803,233.8927,234.0803,3373.0
2023-07-18 14:20:00,237.21,237.29,237.14,237.14,7356.0,234.0901,234.1691,234.021,234.021,7356.0
2023-07-18 14:25:00,237.22,237.61,237.14,237.56,29984.0,234.1,234.4849,234.021,234.4355,29984.0
2023-07-18 14:30:00,237.77,238.06,237.66,237.86,5098.0,234.6428,234.9289,234.5342,234.7316,5098.0
2023-07-18 14:35:00,237.66,237.74,237.42,237.43,3194.0,234.5342,234.6131,234.2974,234.3072,3194.0
2023-07-18 14:40:00,237.42,237.48,236.9,237.18,4996.0,234.2974,234.3566,233.7842,234.0605,4996.0
2023-07-18 14:45:00,237.23,237.45,237.22,237.38,1953.0,234.1099,234.327,234.1,234.2579,1953.0
2023-07-18 14:50:00,237.39,237.61,237.38,237.61,2124.0,234.2678,234.4849,234.2579,234.4849,2124.0
2023-07-18 14:55:00,237.62,237.65,237.54,237.62,2749.0,234.4947,234.5243,234.4158,234.4947,2749.0
2023-07-18 15:00:00,237.52,237.53,237.34,237.48,2469.0,234.396,234.4059,234.2184,234.3566,2469.0
2023-07-18 15:05:00,237.57,237.63,237.56,237.63,1363.0,234.4454,234.5046,234.4355,234.5046,1363.0
2023-07-18 15:10:00,237.63,238.05,237.63,237.84,3305.0,234.5046,234.9191,234.5046,234.7118,3305.0
2023-07-18 15:15:00,237.84,237.85,237.62,237.71,2172.0,234.7118,234.7217,234.4947,234.5835,2172.0
2023-07-18 15:20:00,237.65,237.85,237.52,237.79,3906.0,234.5243,234.7217,234.396,234.6625,3906.0
2023-07-18 15:25:00,237.84,237.85,237.65,237.78,2488.0,234.7118,234.7217,234.5243,234.6526,2488.0
2023-07-18 15:30:00,237.94,238.0,237.8,237.96,5355.0,234.8105,234.8697,234.6724,234.8303,5355.0
2023-07-18 15:35:00,237.87,238.14,237.8,238.14,33399.0,234.7414,235.0079,234.6724,235.0079,33399.0
2023-07-18 15:40:00,238.15,238.41,238.15,238.15,7020.0,235.0178,235.2743,235.0178,235.0178,7020.0
2023-07-18 15:45:00,238.1,238.29,237.97,237.97,11494.0,234.9684,235.1559,234.8401,234.8401,11494.0
2023-07-18 15:50:00,238.05,238.09,237.54,237.54,37187.0,234.9191,234.9585,234.4158,234.4158,37187.0
2023-07-18 15:55:00,237.57,238.01,237.41,237.91,69186.0,234.4454,234.8796,234.2875,234.7809,69186.0
2023-07-19 09:30:00,237.66,239.86,237.62,239.86,8414.0,234.5342,236.7053,234.4947,236.7053,8414.0
2023-07-19 09:35:00,240.2,240.2,239.27,239.55,7105.0,237.0408,237.0408,236.123,236.3993,7105.0
2023-07-19 09:40:00,239.84,239.98,239.21,239.46,9832.0,236.6855,236.8237,236.0638,236.3105,9832.0
2023-07-19 09:45:00,239.56,239.57,238.67,238.68,2586.0,236.4092,236.4191,235.5309,235.5408,2586.0
2023-07-19 09:50:00,238.77,239.18,238.27,238.82,5682.0,235.6296,236.0342,235.1362,235.6789,5682.0
2023-07-19 09:55:00,238.72,239.03,238.6,239.03,2703.0,235.5803,235.8862,235.4618,235.8862,2703.0
2023-07-19 10:00:00,239.08,239.09,238.35,238.72,10635.0,235.9355,235.9454,235.2151,235.5803,10635.0
2023-07-19 10:05:00,238.75,239.11,238.65,238.65,3620.0,235.6099,235.9651,235.5112,235.5112,3620.0
2023-07-19 10:10:00,238.47,238.62,238.47,238.6,657.0,235.3335,235.4816,235.3335,235.4618,657.0
2023-07-19 10:15:00,238.59,238.88,238.46,238.88,2070.0,235.452,235.7382,235.3237,235.7382,2070.0
2023-07-19 10:20:00,239.01,239.28,238.88,239.28,2952.0,235.8664,236.1329,235.7382,236.1329,2952.0
2023-07-19 10:25:00,239.41,239.49,238.92,239.07,4699.0,236.2612,236.3401,235.7776,235.9257,4699.0
2023-07-19 10:30:00,238.96,239.36,238.89,238.96,3004.0,235.8171,236.2118,235.748,235.8171,3004.0
2023-07-19 10:35:00,238.88,238.98,238.61,238.71,2957.0,235.7382,235.8368,235.4717,235.5704,2957.0
2023-07-19 10:40:00,238.8,239.11,238.76,238.94,2536.0,235.6592,235.9651,235.6197,235.7974,2536.0
2023-07-19 10:45:00,238.96,239.1,238.61,238.8,3118.0,235.8171,235.9553,235.4717,235.6592,3118.0
2023-07-19 10:50:00,238.88,239.06,238.52,238.53,2286.0,235.7382,235.9158,235.3829,235.3928,2286.0
2023-07-19 10:55:00,238.35,239.17,238.11,239.15,4046.0,235.2151,236.0243,234.9783,236.0046,4046.0
2023-07-19 11:00:00,239.2,239.41,238.95,239.35,3369.0,236.0539,236.2612,235.8072,236.202,3369.0
2023-07-19 11:05:00,239.53,239.82,239.51,239.81,2652.0,236.3796,236.6658,236.3599,236.6559,2652.0
2023-07-19 11:10:00,239.77,239.99,239.69,239.99,1243.0,236.6164,236.8336,236.5375,236.8336,1243.0
2023-07-19 11:15:00,240.09,240.09,239.9,240.0,4064.0,236.9322,236.9322,236.7447,236.8434,4064.0
2023-07-19 11:20:00,240.01,240.19,239.84,240.19,4597.0,236.8533,237.0309,236.6855,237.0309,4597.0
2023-07-19 11:25:00,240.14,240.24,239.88,239.93,6912.0,236.9816,237.0803,236.725,236.7743,6912.0
2023-07-19 11:30:00,239.88,240.0,239.65,239.96,6341.0,236.725,236.8434,236.498,236.8039,6341.0
2023-07-19 11:35:00,239.9,240.31,239.84,240.01,3137.0,236.7447,237.1493,236.6855,236.8533,3137.0
2023-07-19 11:40:00,240.08,240.16,239.91,239.91,1921.0,236.9224,237.0013,236.7546,236.7546,1921.0
2023-07-19 11:45:00,239.89,240.03,239.89,239.93,2036.0,236.7349,236.873,236.7349,236.7743,2036.0
2023-07-19 11:50:00,240.0,240.18,239.88,240.12,2286.0,236.8434,237.0211,236.725,236.9618,2286.0
2023-07-19 11:55:00,240.18,240.35,240.1,240.18,3629.0,237.0211,237.1888,236.9421,237.0211,3629.0
2023-07-19 12:00:00,240.12,240.14,239.76,239.81,3035.0,236.9618,236.9816,236.6066,236.6559,3035.0
2023-07-19 12:05:00,239.7,239.71,239.49,239.56,1700.0,236.5474,236.5572,236.3401,236.4092,1700.0
2023-07-19 12:10:00,239.59,239.62,239.37,239.42,1500.0,236.4388,236.4684,236.2217,236.2711,1500.0
2023-07-19 12:15:00,239.21,239.4,239.2,239.37,1445.0,236.0638,236.2513,236.0539,236.2217,1445.0
2023-07-19 12:20:00,239.38,239.38,239.09,239.24,2011.0,236.2316,236.2316,235.9454,236.0934,2011.0
2023-07-19 12:25:00,239.04,239.04,238.75,238.79,1144.0,235.896,235.896,235.6099,235.6493,1144.0
2023-07-19 12:30:00,238.7,238.76,238.4,238.58,2757.0,235.5605,235.6197,235.2645,235.4421,2757.0
2023-07-19 12:35:00,238.62,238.62,238.46,238.48,2502.0,235.4816,235.4816,235.3237,235.3434,2502.0
2023-07-19 12:40:00,238.48,238.95,238.47,238.83,3615.0,235.3434,235.8072,235.3335,235.6888,3615.0
2023-07-19 12:45:00,238.9,239.01,238.71,238.97,1919.0,235.7579,235.8664,235.5704,235.827,1919.0
2023-07-19 12:50:00,238.99,239.1,238.99,239.1,600.0,235.8467,235.9553,235.8467,235.9553,600.0
2023-07-19 12:55:00,239.14,239.14,239.05,239.14,765.0,235.9947,235.9947,235.9059,235.9947,765.0
2023-07-19 13:00:00,239.08,239.16,239.0,239.09,2340.0,235.9355,236.0145,235.8566,235.9454,2340.0
2023-07-19 13:05:00,239.0,239.24,238.96,239.07,8518.0,235.8566,236.0934,235.8171,235.9257,8518.0
2023-07-19 13:10:00,239.1,239.11,238.93,239.07,2628.0,235.9553,235.9651,235.7875,235.9257,2628.0
2023-07-19 13:15:00,239.0,239.0,238.6,238.6,1519.0,235.8566,235.8566,235.4618,235.4618,1519.0
2023-07-19 13:20:00,238.52,238.59,238.46,238.51,1929.0,235.3829,235.452,235.3237,235.373,1929.0
2023-07-19 13:25:00,238.35,238.42,238.34,238.34,733.0,235.2151,235.2842,235.2053,235.2053,733.0
2023-07-19 13:30:00,238.37,238.43,237.99,237.99,1976.0,235.2349,235.2941,234.8599,234.8599,1976.0
2023-07-19 13:35:00,237.99,238.02,237.83,237.88,1351.0,234.8599,234.8895,234.702,234.7513,1351.0
2023-07-19 13:40:00,237.91,238.11,237.83,237.95,3306.0,234.7809,234.9783,234.702,234.8204,3306.0
2023-07-19 13:45:00,237.99,238.1,237.94,237.98,1305.0,234.8599,234.9684,234.8105,234.85,1305.0
2023-07-19 13:50:00,237.98,238.11,237.83,238.08,3024.0,234.85,234.9783,234.702,234.9487,3024.0
2023-07-19 13:55:00,238.01,238.54,238.01,238.54,2569.0,234.8796,235.4026,234.8796,235.4026,2569.0
2023-07-19 14:00:00,238.63,238.63,238.46,238.46,1775.0,235.4914,235.4914,235.3237,235.3237,1775.0
2023-07-19 14:05:00,238.54,238.54,238.18,238.34,2296.0,235.4026,235.4026,235.0474,235.2053,2296.0
2023-07-19 14:10:00,238.26,238.26,238.06,238.12,1449.0,235.1263,235.1263,234.9289,234.9882,1449.0
2023-07-19 14:15:00,238.09,238.34,238.08,238.26,2648.0,234.9585,235.2053,234.9487,235.1263,2648.0
2023-07-19 14:20:00,238.19,238.19,238.06,238.15,1815.0,235.0572,235.0572,234.9289,235.0178,1815.0
2023-07-19 14:25:00,238.16,238.49,238.06,238.3,8200.0,235.0276,235.3533,234.9289,235.1658,8200.0
2023-07-19 14:30:00,238.29,238.6,238.29,238.43,2276.0,235.1559,235.4618,235.1559,235.2941,2276.0
2023-07-19 14:35:00,238.37,238.37,238.15,238.18,2182.0,235.2349,235.2349,235.0178,235.0474,2182.0
2023-07-19 14:40:00,238.23,238.4,238.22,238.25,2708.0,235.0967,235.2645,235.0868,235.1164,2708.0
2023-07-19 14:45:00,238.18,238.18,237.87,237.87,3633.0,235.0474,235.0474,234.7414,234.7414,3633.0
2023-07-19 14:50:00,237.9,237.9,237.63,237.82,3443.0,234.771,234.771,234.5046,234.6921,3443.0
2023-07-19 14:55:00,237.76,238.05,237.58,238.05,4566.0,234.6329,234.9191,234.4553,234.9191,4566.0
2023-07-19 15:00:00,237.99,238.41,237.87,238.28,8028.0,234.8599,235.2743,234.7414,235.146,8028.0
2023-07-19 15:05:00,238.27,238.27,238.11,238.15,4051.0,235.1362,235.1362,234.9783,235.0178,4051.0
2023-07-19 15:10:00,238.14,238.17,238.02,238.15,3842.0,235.0079,235.0375,234.8895,235.0178,3842.0
2023-07-19 15:15:00,238.16,238.3,238.09,238.16,3768.0,235.0276,235.1658,234.9585,235.0276,3768.0
2023-07-19 15:20:00,238.15,238.32,238.15,238.19,5244.0,235.0178,235.1855,235.0178,235.0572,5244.0
2023-07-19 15:25:00,238.15,238.19,237.93,237.99,4982.0,235.0178,235.0572,234.8006,234.8599,4982.0
2023-07-19 15:30:00,237.89,238.09,237.78,237.96,11890.0,234.7612,234.9585,234.6526,234.8303,11890.0
2023-07-19 15:35:00,237.9,237.98,237.8,237.96,8194.0,234.771,234.85,234.6724,234.8303,8194.0
2023-07-19 15:40:00,238.01,238.23,237.89,238.06,22236.0,234.8796,235.0967,234.7612,234.9289,22236.0
2023-07-19 15:45:00,238.06,238.15,237.95,238.04,19718.0,234.9289,235.0178,234.8204,234.9092,19718.0
2023-07-19 15:50:00,238.09,238.3,237.88,238.0,25272.0,234.9585,235.1658,234.7513,234.8697,25272.0
2023-07-19 15:55:00,237.91,237.98,237.43,237.49,47080.0,234.7809,234.85,234.3072,234.3664,47080.0
2023-07-20 09:30:00,222.5,223.37,218.52,218.88,92603.0,219.5736,220.4321,215.6459,216.0012,92603.0
2023-07-20 09:35:00,219.0,220.26,214.23,215.75,138799.0,216.1196,217.3631,211.4124,212.9124,138799.0
2023-07-20 09:40:00,215.24,216.44,210.94,212.54,124335.0,212.4091,213.5933,208.1656,209.7446,124335.0
2023-07-20 09:45:00,212.47,216.1,212.04,214.52,72519.0,209.6755,213.2578,209.2512,211.6985,72519.0
2023-07-20 09:50:00,214.52,215.45,213.87,215.08,75159.0,211.6985,212.6163,211.0571,212.2512,75159.0
2023-07-20 09:55:00,215.61,219.24,214.67,218.44,44084.0,212.7742,216.3565,211.8466,215.567,44084.0
2023-07-20 10:00:00,218.56,220.5,217.36,217.45,57447.0,215.6854,217.5999,214.5012,214.59,57447.0
2023-07-20 10:05:00,217.23,219.81,217.09,219.36,32413.0,214.3729,216.919,214.2347,216.4749,32413.0
2023-07-20 10:10:00,218.97,219.49,216.0,216.0,33083.0,216.09,216.6032,213.1591,213.1591,33083.0
2023-07-20 10:15:00,216.23,216.96,215.45,215.73,44600.0,213.3861,214.1065,212.6163,212.8926,44600.0
2023-07-20 10:20:00,215.47,216.3,215.07,216.0,17414.0,212.6361,213.4551,212.2413,213.1591,17414.0
2023-07-20 10:25:00,216.02,216.82,215.56,216.01,21955.0,213.1788,213.9683,212.7249,213.1689,21955.0
2023-07-20 10:30:00,215.77,215.86,214.98,215.01,71767.0,212.9321,213.0209,212.1525,212.1821,71767.0
2023-07-20 10:35:00,214.97,215.27,212.34,213.38,35542.0,212.1426,212.4387,209.5472,210.5735,35542.0
2023-07-20 10:40:00,213.45,214.95,212.78,213.74,17987.0,210.6426,212.1229,209.9814,210.9288,17987.0
2023-07-20 10:45:00,213.74,215.05,213.74,214.36,18958.0,210.9288,212.2216,210.9288,211.5407,18958.0
2023-07-20 10:50:00,214.64,215.0,214.25,214.29,8475.0,211.817,212.1722,211.4321,211.4716,8475.0
2023-07-20 10:55:00,214.4,214.69,213.92,214.18,5909.0,211.5801,211.8663,211.1064,211.363,5909.0
2023-07-20 11:00:00,214.04,214.54,213.44,214.51,135723.0,211.2249,211.7183,210.6328,211.6887,135723.0
2023-07-20 11:05:00,214.38,214.74,213.47,214.06,17769.0,211.5604,211.9157,210.6624,211.2446,17769.0
2023-07-20 11:10:00,214.02,215.07,213.95,214.77,10958.0,211.2051,212.2413,211.136,211.9453,10958.0
2023-07-20 11:15:00,214.55,215.32,214.51,214.74,23129.0,211.7282,212.488,211.6887,211.9157,23129.0
2023-07-20 11:20:00,214.55,215.15,214.44,215.05,35528.0,211.7282,212.3203,211.6196,212.2216,35528.0
2023-07-20 11:25:00,215.0,215.09,214.48,214.62,35872.0,212.1722,212.261,211.6591,211.7972,35872.0
2023-07-20 11:30:00,214.68,215.0,214.68,214.85,18431.0,211.8564,212.1722,211.8564,212.0242,18431.0
2023-07-20 11:35:00,214.86,215.68,214.38,214.5,53282.0,212.0341,212.8433,211.5604,211.6788,53282.0
2023-07-20 11:40:00,214.5,214.71,213.81,214.71,17529.0,211.6788,211.886,210.9979,211.886,17529.0
2023-07-20 11:45:00,214.75,215.85,214.54,215.56,11054.0,211.9255,213.0111,211.7183,212.7249,11054.0
2023-07-20 11:50:00,215.6,215.74,215.35,215.57,4714.0,212.7643,212.9025,212.5176,212.7347,4714.0
2023-07-20 11:55:00,215.64,217.39,215.64,216.13,18921.0,212.8038,214.5308,212.8038,213.2874,18921.0
2023-07-20 12:00:00,216.26,216.32,215.58,215.7,10846.0,213.4157,213.4749,212.7446,212.863,10846.0
2023-07-20 12:05:00,215.59,215.61,214.74,214.8,6792.0,212.7545,212.7742,211.9157,211.9749,6792.0
2023-07-20 12:10:00,214.72,214.91,214.44,214.55,10402.0,211.8959,212.0834,211.6196,211.7282,10402.0
2023-07-20 12:15:00,214.6,214.78,214.43,214.46,5907.0,211.7775,211.9551,211.6097,211.6393,5907.0
2023-07-20 12:20:00,214.5,214.5,213.98,214.34,10196.0,211.6788,211.6788,211.1656,211.5209,10196.0
2023-07-20 12:25:00,214.55,214.55,214.09,214.09,4926.0,211.7282,211.7282,211.2742,211.2742,4926.0
2023-07-20 12:30:00,214.05,214.05,213.18,213.44,12455.0,211.2347,211.2347,210.3762,210.6328,12455.0
2023-07-20 12:35:00,213.41,213.51,212.45,212.78,20461.0,210.6031,210.7018,209.6558,209.9814,20461.0
2023-07-20 12:40:00,212.78,213.8,212.7,213.17,7575.0,209.9814,210.988,209.9025,210.3663,7575.0
2023-07-20 12:45:00,213.06,213.78,213.0,213.78,12335.0,210.2577,210.9683,210.1985,210.9683,12335.0
2023-07-20 12:50:00,213.78,213.98,213.36,213.46,8856.0,210.9683,211.1656,210.5538,210.6525,8856.0
2023-07-20 12:55:00,213.47,213.79,213.18,213.52,10059.0,210.6624,210.9781,210.3762,210.7117,10059.0
2023-07-20 13:00:00,213.26,213.36,212.8,212.8,6350.0,210.4551,210.5538,210.0012,210.0012,6350.0
2023-07-20 13:05:00,212.86,212.94,212.53,212.72,9830.0,210.0604,210.1393,209.7347,209.9222,9830.0
2023-07-20 13:10:00,212.64,213.59,212.56,213.59,12230.0,209.8433,210.7808,209.7643,210.7808,12230.0
2023-07-20 13:15:00,213.59,213.92,213.42,213.78,10298.0,210.7808,211.1064,210.613,210.9683,10298.0
2023-07-20 13:20:00,213.75,214.55,213.75,213.95,30389.0,210.9387,211.7282,210.9387,211.136,30389.0
2023-07-20 13:25:00,213.84,214.16,213.37,213.99,11706.0,211.0275,211.3433,210.5637,211.1755,11706.0
2023-07-20 13:30:00,213.89,214.2,213.49,214.14,12233.0,211.0768,211.3828,210.6821,211.3235,12233.0
2023-07-20 13:35:00,214.17,214.81,214.14,214.69,43892.0,211.3532,211.9847,211.3235,211.8663,43892.0
2023-07-20 13:40:00,214.63,215.0,214.4,214.97,25054.0,211.8071,212.1722,211.5801,212.1426,25054.0
2023-07-20 13:45:00,214.89,214.98,214.77,214.77,6590.0,212.0637,212.1525,211.9453,211.9453,6590.0
2023-07-20 13:50:00,214.76,214.93,214.47,214.49,10719.0,211.9354,212.1032,211.6492,211.6689,10719.0
2023-07-20 13:55:00,214.5,214.85,214.41,214.68,15491.0,211.6788,212.0242,211.59,211.8564,15491.0
2023-07-20 14:00:00,214.74,215.16,214.67,215.13,16642.0,211.9157,212.3301,211.8466,212.3005,16642.0
2023-07-20 14:05:00,215.05,215.45,214.99,215.34,8796.0,212.2216,212.6163,212.1624,212.5078,8796.0
2023-07-20 14:10:00,215.33,215.49,215.23,215.43,4494.0,212.4979,212.6558,212.3992,212.5966,4494.0
2023-07-20 14:15:00,215.43,215.55,215.27,215.47,9798.0,212.5966,212.715,212.4387,212.6361,9798.0
2023-07-20 14:20:00,215.4,215.77,215.34,215.77,26980.0,212.567,212.9321,212.5078,212.9321,26980.0
2023-07-20 14:25:00,215.79,216.91,215.79,216.71,15481.0,212.9518,214.0571,212.9518,213.8597,15481.0
2023-07-20 14:30:00,216.68,217.51,216.66,217.51,10596.0,213.8301,214.6492,213.8104,214.6492,10596.0
2023-07-20 14:35:00,217.5,217.54,217.23,217.54,16319.0,214.6394,214.6788,214.3729,214.6788,16319.0
2023-07-20 14:40:00,217.53,217.75,217.25,217.5,25212.0,214.669,214.8861,214.3926,214.6394,25212.0
2023-07-20 14:45:00,217.52,217.55,217.25,217.29,13976.0,214.6591,214.6887,214.3926,214.4321,13976.0
2023-07-20 14:50:00,217.28,217.93,217.28,217.86,24853.0,214.4222,215.0637,214.4222,214.9946,24853.0
2023-07-20 14:55:00,217.86,217.86,217.16,217.17,15725.0,214.9946,214.9946,214.3038,214.3137,15725.0
2023-07-20 15:00:00,217.14,217.14,216.14,216.62,12176.0,214.2841,214.2841,213.2972,213.7709,12176.0
2023-07-20 15:05:00,216.62,216.82,216.35,216.7,13216.0,213.7709,213.9683,213.5045,213.8499,13216.0
2023-07-20 15:10:00,216.7,217.94,216.64,217.91,16962.0,213.8499,215.0736,213.7907,215.044,16962.0
2023-07-20 15:15:00,218.21,218.31,217.72,217.73,27009.0,215.34,215.4387,214.8565,214.8663,27009.0
2023-07-20 15:20:00,217.75,218.33,217.65,218.33,19107.0,214.8861,215.4584,214.7874,215.4584,19107.0
2023-07-20 15:25:00,218.34,218.96,217.95,218.81,32893.0,215.4683,216.0802,215.0834,215.9321,32893.0
2023-07-20 15:30:00,218.81,219.41,218.51,218.51,31288.0,215.9321,216.5242,215.6361,215.6361,31288.0
2023-07-20 15:35:00,218.51,218.64,217.71,217.71,37629.0,215.6361,215.7644,214.8466,214.8466,37629.0
2023-07-20 15:40:00,217.71,217.76,216.18,216.19,36896.0,214.8466,214.8959,213.3367,213.3466,36896.0
2023-07-20 15:45:00,216.21,217.09,216.17,216.17,52906.0,213.3663,214.2347,213.3268,213.3268,52906.0
2023-07-20 15:50:00,216.23,216.54,215.51,216.03,84438.0,213.3861,213.692,212.6755,213.1887,84438.0
2023-07-20 15:55:00,215.84,216.49,215.1,216.36,145110.0,213.0012,213.6426,212.2709,213.5143,145110.0
2023-07-21 09:30:00,215.88,216.72,214.3,215.61,49447.0,213.0407,213.8696,211.4814,212.7742,49447.0
2023-07-21 09:35:00,215.29,216.02,215.13,216.02,5698.0,212.4584,213.1788,212.3005,213.1788,5698.0
2023-07-21 09:40:00,216.13,216.15,215.15,215.46,4569.0,213.2874,213.3071,212.3203,212.6262,4569.0
2023-07-21 09:45:00,215.4,215.41,214.3,215.09,3853.0,212.567,212.5768,211.4814,212.261,3853.0
2023-07-21 09:50:00,214.66,214.67,213.32,213.72,4333.0,211.8367,211.8466,210.5143,210.9091,4333.0
2023-07-21 09:55:00,213.95,214.63,213.71,214.63,6712.0,211.136,211.8071,210.8992,211.8071,6712.0
2023-07-21 10:00:00,214.4,214.9,213.52,213.71,5459.0,211.5801,212.0735,210.7117,210.8992,5459.0
2023-07-21 10:05:00,213.66,214.49,213.66,213.97,5183.0,210.8499,211.6689,210.8499,211.1558,5183.0
2023-07-21 10:10:00,214.1,214.57,213.77,213.93,4385.0,211.2841,211.7479,210.9584,211.1163,4385.0
2023-07-21 10:15:00,214.24,214.64,214.23,214.52,19324.0,211.4222,211.817,211.4124,211.6985,19324.0
2023-07-21 10:20:00,214.52,214.52,214.2,214.48,8540.0,211.6985,211.6985,211.3828,211.6591,8540.0
2023-07-21 10:25:00,214.36,214.69,214.17,214.44,18536.0,211.5407,211.8663,211.3532,211.6196,18536.0
2023-07-21 10:30:00,214.27,215.46,214.15,215.43,28715.0,211.4518,212.6262,211.3334,212.5966,28715.0
2023-07-21 10:35:00,215.45,215.52,214.96,214.96,5738.0,212.6163,212.6854,212.1328,212.1328,5738.0
2023-07-21 10:40:00,215.01,215.26,214.79,214.86,3712.0,212.1821,212.4288,211.965,212.0341,3712.0
2023-07-21 10:45:00,214.86,215.18,214.75,214.75,5115.0,212.0341,212.3499,211.9255,211.9255,5115.0
2023-07-21 10:50:00,214.76,214.91,214.63,214.68,3461.0,211.9354,212.0834,211.8071,211.8564,3461.0
2023-07-21 10:55:00,214.67,214.97,214.48,214.97,3359.0,211.8466,212.1426,211.6591,212.1426,3359.0
2023-07-21 11:00:00,214.99,215.9,214.99,215.63,1994.0,212.1624,213.0604,212.1624,212.7939,1994.0
2023-07-21 11:05:00,215.56,216.2,215.56,216.08,3190.0,212.7249,213.3565,212.7249,213.238,3190.0
2023-07-21 11:10:00,216.13,216.36,215.95,216.29,12312.0,213.2874,213.5143,213.1097,213.4453,12312.0
2023-07-21 11:15:00,216.29,216.47,216.03,216.38,11232.0,213.4453,213.6229,213.1887,213.5341,11232.0
2023-07-21 11:20:00,216.49,216.55,215.93,216.08,1996.0,213.6426,213.7018,213.09,213.238,1996.0
2023-07-21 11:25:00,216.08,216.14,215.71,216.14,2239.0,213.238,213.2972,212.8729,213.2972,2239.0
2023-07-21 11:30:00,216.29,216.29,216.09,216.13,2355.0,213.4453,213.4453,213.2479,213.2874,2355.0
2023-07-21 11:35:00,216.11,216.19,216.04,216.04,1923.0,213.2676,213.3466,213.1986,213.1986,1923.0
2023-07-21 11:40:00,216.07,216.22,215.74,215.79,4098.0,213.2282,213.3762,212.9025,212.9518,4098.0
2023-07-21 11:45:00,215.79,216.02,215.65,216.02,3772.0,212.9518,213.1788,212.8137,213.1788,3772.0
2023-07-21 11:50:00,216.0,216.07,215.93,215.93,2256.0,213.1591,213.2282,213.09,213.09,2256.0
2023-07-21 11:55:00,215.93,216.0,215.73,215.73,4512.0,213.09,213.1591,212.8926,212.8926,4512.0
2023-07-21 12:00:00,215.65,215.65,215.63,215.64,1300.0,212.8137,212.8137,212.7939,212.8038,1300.0
2023-07-21 12:05:00,215.58,215.58,215.02,215.05,6848.0,212.7446,212.7446,212.192,212.2216,6848.0
2023-07-21 12:10:00,215.06,215.07,214.69,214.99,6948.0,212.2314,212.2413,211.8663,212.1624,6948.0
2023-07-21 12:15:00,215.08,215.4,215.0,215.4,3340.0,212.2512,212.567,212.1722,212.567,3340.0
2023-07-21 12:20:00,215.46,215.81,215.38,215.74,3196.0,212.6262,212.9716,212.5472,212.9025,3196.0
2023-07-21 12:25:00,215.8,215.94,215.64,215.65,4011.0,212.9617,213.0999,212.8038,212.8137,4011.0
2023-07-21 12:30:00,215.63,215.65,215.42,215.47,1985.0,212.7939,212.8137,212.5867,212.6361,1985.0
2023-07-21 12:35:00,215.41,215.41,215.01,215.08,8141.0,212.5768,212.5768,212.1821,212.2512,8141.0
2023-07-21 12:40:00,215.01,215.18,215.01,215.14,3215.0,212.1821,212.3499,212.1821,212.3104,3215.0
2023-07-21 12:45:00,215.14,215.18,214.95,214.96,8823.0,212.3104,212.3499,212.1229,212.1328,8823.0
2023-07-21 12:50:00,214.86,214.87,214.67,214.72,7178.0,212.0341,212.0439,211.8466,211.8959,7178.0
2023-07-21 12:55:00,214.73,215.01,214.72,214.85,14016.0,211.9058,212.1821,211.8959,212.0242,14016.0
2023-07-21 13:00:00,214.84,214.89,214.68,214.79,4204.0,212.0143,212.0637,211.8564,211.965,4204.0
2023-07-21 13:05:00,214.79,215.48,214.79,215.38,6848.0,211.965,212.6459,211.965,212.5472,6848.0
2023-07-21 13:10:00,215.56,215.56,215.31,215.52,6309.0,212.7249,212.7249,212.4782,212.6854,6309.0
2023-07-21 13:15:00,215.68,216.03,215.58,215.87,2956.0,212.8433,213.1887,212.7446,213.0308,2956.0
2023-07-21 13:20:00,215.78,215.83,215.72,215.78,2285.0,212.942,212.9913,212.8828,212.942,2285.0
2023-07-21 13:25:00,215.72,216.06,215.67,215.76,39464.0,212.8828,213.2183,212.8334,212.9222,39464.0
2023-07-21 13:30:00,215.58,215.65,215.48,215.65,800.0,212.7446,212.8137,212.6459,212.8137,800.0
2023-07-21 13:35:00,215.86,215.9,215.69,215.78,3580.0,213.0209,213.0604,212.8532,212.942,3580.0
2023-07-21 13:40:00,215.77,215.78,215.43,215.43,3967.0,212.9321,212.942,212.5966,212.5966,3967.0
2023-07-21 13:45:00,215.37,215.37,215.19,215.25,1670.0,212.5374,212.5374,212.3597,212.4189,1670.0
2023-07-21 13:50:00,215.33,215.41,215.15,215.36,4671.0,212.4979,212.5768,212.3203,212.5275,4671.0
2023-07-21 13:55:00,215.35,215.48,215.25,215.46,1532.0,212.5176,212.6459,212.4189,212.6262,1532.0
2023-07-21 14:00:00,215.54,215.8,215.54,215.74,3705.0,212.7051,212.9617,212.7051,212.9025,3705.0
2023-07-21 14:05:00,215.76,216.08,215.75,216.08,3931.0,212.9222,213.238,212.9124,213.238,3931.0
2023-07-21 14:10:00,216.11,216.21,215.62,215.62,22724.0,213.2676,213.3663,212.7841,212.7841,22724.0
2023-07-21 14:15:00,215.59,215.67,215.53,215.59,1600.0,212.7545,212.8334,212.6953,212.7545,1600.0
2023-07-21 14:20:00,215.6,215.9,215.6,215.68,4332.0,212.7643,213.0604,212.7643,212.8433,4332.0
2023-07-21 14:25:00,215.69,215.93,215.68,215.81,4721.0,212.8532,213.09,212.8433,212.9716,4721.0
2023-07-21 14:30:00,215.84,215.85,215.61,215.64,2819.0,213.0012,213.0111,212.7742,212.8038,2819.0
2023-07-21 14:35:00,215.6,215.6,215.15,215.32,13239.0,212.7643,212.7643,212.3203,212.488,13239.0
2023-07-21 14:40:00,215.35,216.0,215.34,215.97,11391.0,212.5176,213.1591,212.5078,213.1295,11391.0
2023-07-21 14:45:00,216.02,216.14,215.95,215.95,10220.0,213.1788,213.2972,213.1097,213.1097,10220.0
2023-07-21 14:50:00,215.98,216.02,215.88,215.9,6569.0,213.1393,213.1788,213.0407,213.0604,6569.0
2023-07-21 14:55:00,215.87,215.88,215.72,215.73,2273.0,213.0308,213.0407,212.8828,212.8926,2273.0
2023-07-21 15:00:00,215.72,215.72,215.11,215.11,3521.0,212.8828,212.8828,212.2808,212.2808,3521.0
2023-07-21 15:05:00,215.09,215.09,214.55,214.56,5015.0,212.261,212.261,211.7282,211.738,5015.0
2023-07-21 15:10:00,214.52,214.52,214.44,214.44,5600.0,211.6985,211.6985,211.6196,211.6196,5600.0
2023-07-21 15:15:00,214.42,214.75,214.13,214.69,6695.0,211.5999,211.9255,211.3137,211.8663,6695.0
2023-07-21 15:20:00,214.71,214.71,214.34,214.36,2959.0,211.886,211.886,211.5209,211.5407,2959.0
2023-07-21 15:25:00,214.29,214.58,214.29,214.55,3814.0,211.4716,211.7578,211.4716,211.7282,3814.0
2023-07-21 15:30:00,214.48,214.62,214.36,214.45,4006.0,211.6591,211.7972,211.5407,211.6295,4006.0
2023-07-21 15:35:00,214.42,214.54,214.39,214.47,9027.0,211.5999,211.7183,211.5703,211.6492,9027.0
2023-07-21 15:40:00,214.48,214.48,213.89,214.06,9972.0,211.6591,211.6591,211.0768,211.2446,9972.0
2023-07-21 15:45:00,214.0,214.1,213.72,213.82,11244.0,211.1854,211.2841,210.9091,211.0078,11244.0
2023-07-21 15:50:00,213.82,213.82,212.88,213.21,44529.0,211.0078,211.0078,210.0801,210.4058,44529.0
2023-07-21 15:55:00,213.14,213.21,212.29,212.34,100108.0,210.3367,210.4058,209.4979,209.5472,100108.0
2023-07-24 09:30:00,209.49,211.37,209.08,210.83,27560.0,206.7347,208.59,206.3301,208.0571,27560.0
2023-07-24 09:35:00,211.18,211.55,210.08,210.42,11194.0,208.4025,208.7676,207.3169,207.6525,11194.0
2023-07-24 09:40:00,210.4,210.49,209.82,209.97,11827.0,207.6327,207.7216,207.0604,207.2084,11827.0
2023-07-24 09:45:00,210.0,211.2,209.93,210.26,12631.0,207.238,208.4222,207.1689,207.4946,12631.0
2023-07-24 09:50:00,210.13,210.5,209.97,210.3,7904.0,207.3663,207.7314,207.2084,207.534,7904.0
2023-07-24 09:55:00,210.48,210.58,210.0,210.25,7766.0,207.7117,207.8104,207.238,207.4847,7766.0
2023-07-24 10:00:00,210.08,210.23,209.92,210.0,12336.0,207.3169,207.465,207.159,207.238,12336.0
2023-07-24 10:05:00,210.0,210.26,209.39,209.42,22736.0,207.238,207.4946,206.636,206.6656,22736.0
2023-07-24 10:10:00,209.54,209.83,209.31,209.81,15298.0,206.784,207.0702,206.5571,207.0505,15298.0
2023-07-24 10:15:00,209.87,209.87,209.11,209.31,17709.0,207.1097,207.1097,206.3597,206.5571,17709.0
2023-07-24 10:20:00,209.52,209.69,209.14,209.14,3423.0,206.7643,206.9321,206.3893,206.3893,3423.0
2023-07-24 10:25:00,209.1,209.23,208.83,209.16,11837.0,206.3498,206.4781,206.0834,206.409,11837.0
2023-07-24 10:30:00,209.19,209.19,208.1,208.48,16797.0,206.4386,206.4386,205.363,205.738,16797.0
2023-07-24 10:35:00,208.55,208.62,208.19,208.21,3852.0,205.8071,205.8761,205.4518,205.4715,3852.0
2023-07-24 10:40:00,208.15,208.57,208.09,208.12,5535.0,205.4123,205.8268,205.3531,205.3827,5535.0
2023-07-24 10:45:00,208.1,208.55,208.1,208.46,20532.0,205.363,205.8071,205.363,205.7183,20532.0
2023-07-24 10:50:00,208.5,208.53,208.25,208.25,16245.0,205.7577,205.7873,205.511,205.511,16245.0
2023-07-24 10:55:00,208.27,208.27,207.66,208.07,5135.0,205.5307,205.5307,204.9288,205.3334,5135.0
2023-07-24 11:00:00,208.17,208.4,208.07,208.3,4415.0,205.4321,205.659,205.3334,205.5604,4415.0
2023-07-24 11:05:00,208.24,208.54,208.12,208.41,9572.0,205.5011,205.7972,205.3827,205.6689,9572.0
2023-07-24 11:10:00,208.43,208.61,208.39,208.52,9805.0,205.6886,205.8663,205.6492,205.7775,9805.0
2023-07-24 11:15:00,208.52,208.63,208.36,208.39,16835.0,205.7775,205.886,205.6196,205.6492,16835.0
2023-07-24 11:20:00,208.44,208.48,208.26,208.27,4663.0,205.6985,205.738,205.5209,205.5307,4663.0
2023-07-24 11:25:00,208.31,208.38,207.82,207.95,8840.0,205.5702,205.6393,205.0867,205.215,8840.0
2023-07-24 11:30:00,207.88,207.94,207.32,207.41,12663.0,205.1459,205.2051,204.5932,204.6821,12663.0
2023-07-24 11:35:00,207.41,207.41,207.11,207.23,7110.0,204.6821,204.6821,204.386,204.5044,7110.0
2023-07-24 11:40:00,207.25,207.3,206.83,206.88,8072.0,204.5242,204.5735,204.1097,204.159,8072.0
2023-07-24 11:45:00,206.92,207.19,206.87,206.94,5219.0,204.1985,204.465,204.1492,204.2182,5219.0
2023-07-24 11:50:00,206.87,207.83,206.87,207.8,9668.0,204.1492,205.0965,204.1492,205.0669,9668.0
2023-07-24 11:55:00,207.87,207.88,207.51,207.52,7002.0,205.136,205.1459,204.7807,204.7906,7002.0
2023-07-24 12:00:00,207.53,207.84,207.53,207.67,7019.0,204.8005,205.1064,204.8005,204.9386,7019.0
2023-07-24 12:05:00,207.66,207.7,207.36,207.36,2200.0,204.9288,204.9682,204.6327,204.6327,2200.0
2023-07-24 12:10:00,207.2,207.32,207.15,207.19,2274.0,204.4748,204.5932,204.4255,204.465,2274.0
2023-07-24 12:15:00,207.13,207.6,207.13,207.59,28314.0,204.4057,204.8696,204.4057,204.8597,28314.0
2023-07-24 12:20:00,207.67,208.51,207.67,208.33,17452.0,204.9386,205.7676,204.9386,205.59,17452.0
2023-07-24 12:25:00,208.43,208.63,207.74,207.81,42967.0,205.6886,205.886,205.0077,205.0768,42967.0
2023-07-24 12:30:00,207.81,207.81,207.14,207.17,2611.0,205.0768,205.0768,204.4156,204.4452,2611.0
2023-07-24 12:35:00,207.19,207.19,206.9,207.14,2916.0,204.465,204.465,204.1788,204.4156,2916.0
2023-07-24 12:40:00,207.23,207.23,207.03,207.05,2493.0,204.5044,204.5044,204.3071,204.3268,2493.0
2023-07-24 12:45:00,207.06,207.24,206.77,206.89,157184.0,204.3367,204.5143,204.0505,204.1689,157184.0
2023-07-24 12:50:00,206.74,207.07,206.73,207.02,5503.0,204.0209,204.3465,204.011,204.2972,5503.0
2023-07-24 12:55:00,207.04,207.04,206.79,206.79,1234.0,204.3169,204.3169,204.0702,204.0702,1234.0
2023-07-24 13:00:00,206.8,207.05,206.63,207.0,28713.0,204.0801,204.3268,203.9123,204.2775,28713.0
2023-07-24 13:05:00,207.05,207.11,206.85,206.92,3854.0,204.3268,204.386,204.1294,204.1985,3854.0
2023-07-24 13:10:00,206.92,207.06,206.83,206.83,5819.0,204.1985,204.3367,204.1097,204.1097,5819.0
2023-07-24 13:15:00,206.84,206.84,206.59,206.59,1769.0,204.1196,204.1196,203.8728,203.8728,1769.0
2023-07-24 13:20:00,206.56,206.56,206.36,206.39,3520.0,203.8432,203.8432,203.6459,203.6755,3520.0
2023-07-24 13:25:00,206.39,206.39,206.19,206.21,11592.0,203.6755,203.6755,203.4781,203.4978,11592.0
2023-07-24 13:30:00,206.23,206.26,205.99,206.11,8046.0,203.5176,203.5472,203.2807,203.3992,8046.0
2023-07-24 13:35:00,206.22,206.65,206.22,206.59,3035.0,203.5077,203.9321,203.5077,203.8728,3035.0
2023-07-24 13:40:00,206.56,206.62,206.48,206.53,2043.0,203.8432,203.9025,203.7643,203.8136,2043.0
2023-07-24 13:45:00,206.54,206.82,206.5,206.78,3889.0,203.8235,204.0998,203.784,204.0603,3889.0
2023-07-24 13:50:00,206.89,207.1,206.89,206.98,26172.0,204.1689,204.3761,204.1689,204.2577,26172.0
2023-07-24 13:55:00,207.09,207.12,206.9,206.99,3393.0,204.3663,204.3959,204.1788,204.2676,3393.0
2023-07-24 14:00:00,206.97,207.13,206.95,206.95,3484.0,204.2478,204.4057,204.2281,204.2281,3484.0
2023-07-24 14:05:00,206.93,207.09,206.93,206.98,2041.0,204.2084,204.3663,204.2084,204.2577,2041.0
2023-07-24 14:10:00,206.96,207.0,206.87,206.93,950.0,204.238,204.2775,204.1492,204.2084,950.0
2023-07-24 14:15:00,207.0,207.05,206.91,206.97,1239.0,204.2775,204.3268,204.1886,204.2478,1239.0
2023-07-24 14:20:00,207.0,207.1,206.94,206.98,3671.0,204.2775,204.3761,204.2182,204.2577,3671.0
2023-07-24 14:25:00,206.92,207.21,206.92,207.19,5349.0,204.1985,204.4847,204.1985,204.465,5349.0
2023-07-24 14:30:00,207.13,207.16,207.02,207.1,9830.0,204.4057,204.4353,204.2972,204.3761,9830.0
2023-07-24 14:35:00,207.14,207.72,207.14,207.72,8738.0,204.4156,204.988,204.4156,204.988,8738.0
2023-07-24 14:40:00,207.76,208.08,207.72,207.81,13650.0,205.0275,205.3432,204.988,205.0768,13650.0
2023-07-24 14:45:00,207.78,208.29,207.78,208.24,30892.0,205.0472,205.5505,205.0472,205.5011,30892.0
2023-07-24 14:50:00,208.16,208.44,208.1,208.37,20021.0,205.4222,205.6985,205.363,205.6294,20021.0
2023-07-24 14:55:00,208.43,208.43,207.99,208.09,24754.0,205.6886,205.6886,205.2544,205.3531,24754.0
2023-07-24 15:00:00,208.1,208.37,208.03,208.18,15654.0,205.363,205.6294,205.2939,205.4419,15654.0
2023-07-24 15:05:00,208.13,208.14,207.9,207.9,11533.0,205.3926,205.4025,205.1656,205.1656,11533.0
2023-07-24 15:10:00,207.96,208.21,207.89,207.94,14557.0,205.2248,205.4715,205.1557,205.2051,14557.0
2023-07-24 15:15:00,207.94,208.02,207.79,207.82,12879.0,205.2051,205.284,205.0571,205.0867,12879.0
2023-07-24 15:20:00,207.81,208.16,207.73,208.01,39019.0,205.0768,205.4222,204.9979,205.2742,39019.0
2023-07-24 15:25:00,207.98,208.0,207.47,207.65,11909.0,205.2446,205.2643,204.7413,204.9189,11909.0
2023-07-24 15:30:00,207.6,207.69,207.11,207.28,21046.0,204.8696,204.9584,204.386,204.5538,21046.0
2023-07-24 15:35:00,207.29,207.44,206.96,206.96,23632.0,204.5636,204.7117,204.238,204.238,23632.0
2023-07-24 15:40:00,206.99,207.27,206.86,207.06,36254.0,204.2676,204.5439,204.1393,204.3367,36254.0
2023-07-24 15:45:00,207.08,207.27,206.74,206.75,42513.0,204.3564,204.5439,204.0209,204.0307,42513.0
2023-07-24 15:50:00,206.66,206.86,206.35,206.43,89483.0,203.9419,204.1393,203.636,203.7149,89483.0
2023-07-24 15:55:00,206.45,206.86,206.33,206.55,159136.0,203.7347,204.1393,203.6163,203.8334,159136.0
2023-07-25 09:30:00,206.54,207.27,206.31,207.22,44979.0,203.8235,204.5439,203.5965,204.4946,44979.0
2023-07-25 09:35:00,207.03,207.99,207.03,207.99,24910.0,204.3071,205.2544,204.3071,205.2544,24910.0
2023-07-25 09:40:00,208.09,208.21,207.49,207.73,28988.0,205.3531,205.4715,204.761,204.9979,28988.0
2023-07-25 09:45:00,207.78,208.74,207.77,208.36,54555.0,205.0472,205.9946,205.0373,205.6196,54555.0
2023-07-25 09:50:00,208.53,208.8,208.45,208.66,17492.0,205.7873,206.0538,205.7084,205.9156,17492.0
2023-07-25 09:55:00,208.7,208.83,208.32,208.45,55556.0,205.9551,206.0834,205.5801,205.7084,55556.0
2023-07-25 10:00:00,208.34,209.49,208.19,209.49,24547.0,205.5998,206.7347,205.4518,206.7347,24547.0
2023-07-25 10:05:00,209.49,209.79,209.04,209.07,26988.0,206.7347,207.0308,206.2906,206.3202,26988.0
2023-07-25 10:10:00,209.09,209.32,208.86,208.94,37083.0,206.34,206.5669,206.113,206.1919,37083.0
2023-07-25 10:15:00,208.9,208.97,208.04,208.08,12921.0,206.1525,206.2215,205.3038,205.3432,12921.0
2023-07-25 10:20:00,208.08,208.39,207.86,208.26,37647.0,205.3432,205.6492,205.1261,205.5209,37647.0
2023-07-25 10:25:00,208.26,208.28,207.99,208.05,11384.0,205.5209,205.5406,205.2544,205.3136,11384.0
2023-07-25 10:30:00,208.05,208.17,207.61,207.65,8559.0,205.3136,205.4321,204.8794,204.9189,8559.0
2023-07-25 10:35:00,207.8,208.13,207.8,207.95,8782.0,205.0669,205.3926,205.0669,205.215,8782.0
2023-07-25 10:40:00,207.88,208.07,207.82,208.01,10446.0,205.1459,205.3334,205.0867,205.2742,10446.0
2023-07-25 10:45:00,208.03,208.06,207.82,207.99,9613.0,205.2939,205.3235,205.0867,205.2544,9613.0
2023-07-25 10:50:00,207.95,207.98,207.56,207.67,12051.0,205.215,205.2446,204.8301,204.9386,12051.0
2023-07-25 10:55:00,207.58,207.71,207.45,207.57,9898.0,204.8498,204.9781,204.7215,204.84,9898.0
2023-07-25 11:00:00,207.56,207.56,207.18,207.42,16045.0,204.8301,204.8301,204.4551,204.6919,16045.0
2023-07-25 11:05:00,207.38,207.49,207.19,207.28,12203.0,204.6525,204.761,204.465,204.5538,12203.0
2023-07-25 11:10:00,207.28,207.71,207.28,207.58,17396.0,204.5538,204.9781,204.5538,204.8498,17396.0
2023-07-25 11:15:00,207.59,207.63,207.33,207.57,14874.0,204.8597,204.8992,204.6031,204.84,14874.0
2023-07-25 11:20:00,207.53,207.7,207.39,207.61,19943.0,204.8005,204.9682,204.6623,204.8794,19943.0
2023-07-25 11:25:00,207.68,207.74,207.43,207.52,10177.0,204.9485,205.0077,204.7018,204.7906,10177.0
2023-07-25 11:30:00,207.52,207.78,207.39,207.75,23300.0,204.7906,205.0472,204.6623,205.0176,23300.0
2023-07-25 11:35:00,207.82,208.16,207.77,208.09,16027.0,205.0867,205.4222,205.0373,205.3531,16027.0
2023-07-25 11:40:00,208.09,208.83,208.09,208.71,37211.0,205.3531,206.0834,205.3531,205.965,37211.0
2023-07-25 11:45:00,208.59,209.13,208.49,209.09,9082.0,205.8465,206.3794,205.7479,206.34,9082.0
2023-07-25 11:50:00,209.09,209.12,208.9,208.94,5812.0,206.34,206.3696,206.1525,206.1919,5812.0
2023-07-25 11:55:00,209.02,209.04,208.84,209.03,7010.0,206.2709,206.2906,206.0933,206.2808,7010.0
2023-07-25 12:00:00,209.03,209.14,208.93,209.02,8171.0,206.2808,206.3893,206.1821,206.2709,8171.0
2023-07-25 12:05:00,209.02,209.26,208.81,209.2,4529.0,206.2709,206.5077,206.0636,206.4485,4529.0
2023-07-25 12:10:00,209.26,209.33,209.1,209.21,13405.0,206.5077,206.5768,206.3498,206.4584,13405.0
2023-07-25 12:15:00,209.26,209.69,209.21,209.48,5475.0,206.5077,206.9321,206.4584,206.7248,5475.0
2023-07-25 12:20:00,209.47,209.62,209.32,209.55,5178.0,206.715,206.863,206.5669,206.7939,5178.0
2023-07-25 12:25:00,209.52,209.52,209.34,209.4,4975.0,206.7643,206.7643,206.5867,206.6459,4975.0
2023-07-25 12:30:00,209.4,209.76,209.39,209.63,37287.0,206.6459,207.0012,206.636,206.8729,37287.0
2023-07-25 12:35:00,209.63,209.86,209.6,209.86,6892.0,206.8729,207.0998,206.8433,207.0998,6892.0
2023-07-25 12:40:00,209.86,209.87,209.55,209.66,11758.0,207.0998,207.1097,206.7939,206.9025,11758.0
2023-07-25 12:45:00,209.64,209.64,209.41,209.47,2699.0,206.8827,206.8827,206.6558,206.715,2699.0
2023-07-25 12:50:00,209.47,209.53,209.07,209.23,12646.0,206.715,206.7742,206.3202,206.4781,12646.0
2023-07-25 12:55:00,209.33,209.5,209.25,209.31,6176.0,206.5768,206.7446,206.4979,206.5571,6176.0
2023-07-25 13:00:00,209.31,209.31,208.7,208.76,7860.0,206.5571,206.5571,205.9551,206.0143,7860.0
2023-07-25 13:05:00,208.8,209.14,208.66,209.03,5796.0,206.0538,206.3893,205.9156,206.2808,5796.0
2023-07-25 13:10:00,209.21,209.29,209.03,209.14,3103.0,206.4584,206.5373,206.2808,206.3893,3103.0
2023-07-25 13:15:00,209.14,209.35,208.97,209.01,7601.0,206.3893,206.5965,206.2215,206.261,7601.0
2023-07-25 13:20:00,208.95,209.08,208.88,209.02,2146.0,206.2018,206.3301,206.1327,206.2709,2146.0
2023-07-25 13:25:00,209.03,209.07,208.62,208.62,2412.0,206.2808,206.3202,205.8761,205.8761,2412.0
2023-07-25 13:30:00,208.64,208.64,208.35,208.38,4700.0,205.8959,205.8959,205.6097,205.6393,4700.0
2023-07-25 13:35:00,208.34,208.34,208.1,208.11,9673.0,205.5998,205.5998,205.363,205.3729,9673.0
2023-07-25 13:40:00,208.2,208.2,207.98,208.05,4522.0,205.4617,205.4617,205.2446,205.3136,4522.0
2023-07-25 13:45:00,207.98,208.0,207.82,207.88,2300.0,205.2446,205.2643,205.0867,205.1459,2300.0
2023-07-25 13:50:00,207.93,207.93,207.47,207.5,8022.0,205.1952,205.1952,204.7413,204.7709,8022.0
2023-07-25 13:55:00,207.54,207.74,207.53,207.71,1539.0,204.8104,205.0077,204.8005,204.9781,1539.0
2023-07-25 14:00:00,207.66,207.97,207.66,207.96,1718.0,204.9288,205.2347,204.9288,205.2248,1718.0
2023-07-25 14:05:00,207.96,208.1,207.66,207.7,4907.0,205.2248,205.363,204.9288,204.9682,4907.0
2023-07-25 14:10:00,207.78,208.17,207.77,208.09,1371.0,205.0472,205.4321,205.0373,205.3531,1371.0
2023-07-25 14:15:00,208.1,208.16,207.97,208.06,1402.0,205.363,205.4222,205.2347,205.3235,1402.0
2023-07-25 14:20:00,208.06,208.21,207.86,207.86,3822.0,205.3235,205.4715,205.1261,205.1261,3822.0
2023-07-25 14:25:00,207.89,208.02,207.83,207.99,1486.0,205.1557,205.284,205.0965,205.2544,1486.0
2023-07-25 14:30:00,208.0,208.05,207.78,207.83,5084.0,205.2643,205.3136,205.0472,205.0965,5084.0
2023-07-25 14:35:00,207.78,207.87,207.7,207.78,12016.0,205.0472,205.136,204.9682,205.0472,12016.0
2023-07-25 14:40:00,207.81,208.26,207.79,208.23,3715.0,205.0768,205.5209,205.0571,205.4913,3715.0
2023-07-25 14:45:00,208.24,208.37,207.84,207.95,4546.0,205.5011,205.6294,205.1064,205.215,4546.0
2023-07-25 14:50:00,207.89,207.9,207.75,207.87,3098.0,205.1557,205.1656,205.0176,205.136,3098.0
2023-07-25 14:55:00,207.94,207.97,207.76,207.88,4167.0,205.2051,205.2347,205.0275,205.1459,4167.0
2023-07-25 15:00:00,207.92,208.32,207.92,208.16,2000.0,205.1854,205.5801,205.1854,205.4222,2000.0
2023-07-25 15:05:00,208.29,208.4,208.18,208.26,17581.0,205.5505,205.659,205.4419,205.5209,17581.0
2023-07-25 15:10:00,208.36,208.43,208.3,208.38,2321.0,205.6196,205.6886,205.5604,205.6393,2321.0
2023-07-25 15:15:00,208.44,208.48,208.22,208.3,6669.0,205.6985,205.738,205.4814,205.5604,6669.0
2023-07-25 15:20:00,208.22,208.22,207.99,208.0,28971.0,205.4814,205.4814,205.2544,205.2643,28971.0
2023-07-25 15:25:00,207.99,208.21,207.9,208.01,19176.0,205.2544,205.4715,205.1656,205.2742,19176.0
2023-07-25 15:30:00,207.96,208.1,207.9,208.03,12832.0,205.2248,205.363,205.1656,205.2939,12832.0
2023-07-25 15:35:00,208.03,208.31,207.97,208.18,21820.0,205.2939,205.5702,205.2347,205.4419,21820.0
2023-07-25 15:40:00,208.23,208.26,208.06,208.19,30037.0,205.4913,205.5209,205.3235,205.4518,30037.0
2023-07-25 15:45:00,208.19,208.85,208.14,208.52,47715.0,205.4518,206.1031,205.4025,205.7775,47715.0
2023-07-25 15:50:00,208.53,208.53,208.18,208.28,38837.0,205.7873,205.7873,205.4419,205.5406,38837.0
2023-07-25 15:55:00,208.3,208.31,207.84,207.98,100938.0,205.5604,205.5702,205.1064,205.2446,100938.0
2023-07-26 09:30:00,207.26,207.39,205.98,206.34,19339.0,204.534,204.6623,203.2709,203.6261,19339.0
2023-07-26 09:35:00,206.17,206.44,205.16,205.52,4840.0,203.4584,203.7248,202.4617,202.8169,4840.0
2023-07-26 09:40:00,205.56,205.95,205.29,205.69,1188.0,202.8564,203.2413,202.5899,202.9847,1188.0
2023-07-26 09:45:00,205.3,205.32,204.68,204.91,13016.0,202.5998,202.6195,201.988,202.2149,13016.0
2023-07-26 09:50:00,204.92,205.08,204.65,204.76,7307.0,202.2248,202.3827,201.9584,202.0669,7307.0
2023-07-26 09:55:00,204.8,205.13,204.34,204.89,12902.0,202.1064,202.432,201.6524,202.1952,12902.0
2023-07-26 10:00:00,204.75,204.99,204.53,204.95,6985.0,202.057,202.2939,201.8399,202.2544,6985.0
2023-07-26 10:05:00,204.9,205.08,204.78,204.9,6815.0,202.2051,202.3827,202.0867,202.2051,6815.0
2023-07-26 10:10:00,204.9,205.09,204.71,204.83,18909.0,202.2051,202.3926,202.0176,202.136,18909.0
2023-07-26 10:15:00,204.83,205.0,204.36,204.36,11341.0,202.136,202.3038,201.6722,201.6722,11341.0
2023-07-26 10:20:00,204.46,204.57,204.1,204.47,8442.0,201.7709,201.8794,201.4156,201.7807,8442.0
2023-07-26 10:25:00,204.45,204.8,204.44,204.69,4010.0,201.761,202.1064,201.7511,201.9978,4010.0
2023-07-26 10:30:00,204.63,205.29,204.62,205.25,10839.0,201.9386,202.5899,201.9288,202.5505,10839.0
2023-07-26 10:35:00,205.35,205.71,205.24,205.35,11709.0,202.6492,203.0044,202.5406,202.6492,11709.0
2023-07-26 10:40:00,205.23,205.23,204.44,204.44,5096.0,202.5307,202.5307,201.7511,201.7511,5096.0
2023-07-26 10:45:00,204.35,204.36,203.97,204.0,6000.0,201.6623,201.6722,201.2873,201.3169,6000.0
2023-07-26 10:50:00,203.96,204.47,203.91,204.28,7853.0,201.2774,201.7807,201.2281,201.5932,7853.0
2023-07-26 10:55:00,204.28,204.3,203.98,204.01,5593.0,201.5932,201.613,201.2972,201.3268,5593.0
2023-07-26 11:00:00,204.01,204.14,203.8,204.14,7848.0,201.3268,201.4551,201.1195,201.4551,7848.0
2023-07-26 11:05:00,204.23,204.5,204.15,204.39,13907.0,201.5439,201.8103,201.4649,201.7018,13907.0
2023-07-26 11:10:00,204.39,204.75,204.36,204.49,6380.0,201.7018,202.057,201.6722,201.8005,6380.0
2023-07-26 11:15:00,204.43,204.73,204.35,204.48,5522.0,201.7413,202.0373,201.6623,201.7906,5522.0
2023-07-26 11:20:00,204.47,204.48,203.8,203.86,4983.0,201.7807,201.7906,201.1195,201.1788,4983.0
2023-07-26 11:25:00,203.8,204.04,203.75,203.84,5392.0,201.1195,201.3564,201.0702,201.159,5392.0
2023-07-26 11:30:00,203.89,204.05,203.84,203.93,5365.0,201.2084,201.3663,201.159,201.2478,5365.0
2023-07-26 11:35:00,204.07,204.25,204.0,204.15,7200.0,201.386,201.5636,201.3169,201.4649,7200.0
2023-07-26 11:40:00,204.11,204.41,204.11,204.35,9508.0,201.4255,201.7215,201.4255,201.6623,9508.0
2023-07-26 11:45:00,204.27,204.73,204.26,204.53,4701.0,201.5834,202.0373,201.5735,201.8399,4701.0
2023-07-26 11:50:00,204.41,204.51,204.37,204.37,3184.0,201.7215,201.8202,201.682,201.682,3184.0
2023-07-26 11:55:00,204.37,204.63,204.37,204.4,3498.0,201.682,201.9386,201.682,201.7116,3498.0
2023-07-26 12:00:00,204.51,204.51,204.26,204.31,15117.0,201.8202,201.8202,201.5735,201.6228,15117.0
2023-07-26 12:05:00,204.38,204.45,204.18,204.2,16411.0,201.6919,201.761,201.4945,201.5143,16411.0
2023-07-26 12:10:00,204.31,204.48,204.21,204.32,7108.0,201.6228,201.7906,201.5241,201.6327,7108.0
2023-07-26 12:15:00,204.3,204.66,204.24,204.61,4315.0,201.613,201.9682,201.5538,201.9189,4315.0
2023-07-26 12:20:00,204.69,204.76,204.56,204.66,3607.0,201.9978,202.0669,201.8695,201.9682,3607.0
2023-07-26 12:25:00,204.66,204.66,204.36,204.43,5848.0,201.9682,201.9682,201.6722,201.7413,5848.0
2023-07-26 12:30:00,204.43,204.75,204.28,204.56,20071.0,201.7413,202.057,201.5932,201.8695,20071.0
2023-07-26 12:35:00,204.57,204.58,204.27,204.31,5034.0,201.8794,201.8893,201.5834,201.6228,5034.0
2023-07-26 12:40:00,204.24,204.32,204.17,204.21,3768.0,201.5538,201.6327,201.4847,201.5241,3768.0
2023-07-26 12:45:00,204.28,204.29,204.05,204.06,4383.0,201.5932,201.6031,201.3663,201.3761,4383.0
2023-07-26 12:50:00,204.02,204.08,203.91,203.92,3339.0,201.3366,201.3959,201.2281,201.238,3339.0
2023-07-26 12:55:00,203.98,204.07,203.66,203.89,6144.0,201.2972,201.386,200.9814,201.2084,6144.0
2023-07-26 13:00:00,203.83,204.01,203.71,204.01,3925.0,201.1491,201.3268,201.0307,201.3268,3925.0
2023-07-26 13:05:00,204.0,204.08,203.91,204.0,4264.0,201.3169,201.3959,201.2281,201.3169,4264.0
2023-07-26 13:10:00,203.96,203.96,203.73,203.74,2805.0,201.2774,201.2774,201.0505,201.0603,2805.0
2023-07-26 13:15:00,203.77,203.86,203.68,203.76,3548.0,201.0899,201.1788,201.0011,201.0801,3548.0
2023-07-26 13:20:00,203.78,203.78,203.57,203.58,3467.0,201.0998,201.0998,200.8926,200.9024,3467.0
2023-07-26 13:25:00,203.65,204.0,203.55,203.85,22809.0,200.9715,201.3169,200.8728,201.1689,22809.0
2023-07-26 13:30:00,203.83,204.02,203.78,203.91,8797.0,201.1491,201.3366,201.0998,201.2281,8797.0
2023-07-26 13:35:00,203.91,204.23,203.85,204.2,6991.0,201.2281,201.5439,201.1689,201.5143,6991.0
2023-07-26 13:40:00,204.2,204.2,203.97,204.05,1682.0,201.5143,201.5143,201.2873,201.3663,1682.0
2023-07-26 13:45:00,203.95,203.97,203.52,203.57,3632.0,201.2676,201.2873,200.8432,200.8926,3632.0
2023-07-26 13:50:00,203.55,203.56,203.36,203.54,3674.0,200.8728,200.8827,200.6853,200.863,3674.0
2023-07-26 13:55:00,203.5,203.61,203.4,203.56,21533.0,200.8235,200.932,200.7248,200.8827,21533.0
2023-07-26 14:00:00,203.46,203.78,203.46,203.51,5058.0,200.784,201.0998,200.784,200.8334,5058.0
2023-07-26 14:05:00,203.52,203.77,203.52,203.56,6497.0,200.8432,201.0899,200.8432,200.8827,6497.0
2023-07-26 14:10:00,203.56,203.83,203.48,203.49,6125.0,200.8827,201.1491,200.8037,200.8136,6125.0
2023-07-26 14:15:00,203.43,203.48,203.34,203.4,2926.0,200.7544,200.8037,200.6656,200.7248,2926.0
2023-07-26 14:20:00,203.4,203.41,203.25,203.37,4772.0,200.7248,200.7347,200.5768,200.6952,4772.0
2023-07-26 14:25:00,203.37,203.37,203.0,203.16,7825.0,200.6952,200.6952,200.3301,200.488,7825.0
2023-07-26 14:30:00,203.16,203.5,203.08,203.34,9852.0,200.488,200.8235,200.409,200.6656,9852.0
2023-07-26 14:35:00,203.29,203.83,203.29,203.73,18147.0,200.6162,201.1491,200.6162,201.0505,18147.0
2023-07-26 14:40:00,203.73,203.97,203.59,203.68,23087.0,201.0505,201.2873,200.9123,201.0011,23087.0
2023-07-26 14:45:00,203.67,203.77,203.32,203.71,13007.0,200.9913,201.0899,200.6459,201.0307,13007.0
2023-07-26 14:50:00,203.66,204.08,203.59,203.91,11804.0,200.9814,201.3959,200.9123,201.2281,11804.0
2023-07-26 14:55:00,203.91,203.93,203.7,203.77,15808.0,201.2281,201.2478,201.0209,201.0899,15808.0
2023-07-26 15:00:00,203.85,203.88,203.66,203.83,14941.0,201.1689,201.1985,200.9814,201.1491,14941.0
2023-07-26 15:05:00,203.83,203.83,202.65,202.66,13523.0,201.1491,201.1491,199.9847,199.9945,13523.0
2023-07-26 15:10:00,202.66,202.79,202.34,202.39,15516.0,199.9945,200.1228,199.6787,199.7281,15516.0
2023-07-26 15:15:00,202.33,202.76,202.16,202.38,40908.0,199.6689,200.0932,199.5011,199.7182,40908.0
2023-07-26 15:20:00,202.38,202.88,202.36,202.87,24778.0,199.7182,200.2116,199.6985,200.2018,24778.0
2023-07-26 15:25:00,202.9,203.13,202.76,202.89,17907.0,200.2314,200.4584,200.0932,200.2215,17907.0
2023-07-26 15:30:00,202.83,202.84,202.41,202.75,27988.0,200.1623,200.1722,199.7478,200.0834,27988.0
2023-07-26 15:35:00,202.71,203.01,202.45,203.01,29679.0,200.0439,200.3399,199.7873,200.3399,29679.0
2023-07-26 15:40:00,202.98,203.22,202.96,203.22,26003.0,200.3103,200.5472,200.2906,200.5472,26003.0
2023-07-26 15:45:00,203.26,203.79,203.22,203.47,44435.0,200.5866,201.1097,200.5472,200.7939,44435.0
2023-07-26 15:50:00,203.54,203.64,203.22,203.27,87973.0,200.863,200.9616,200.5472,200.5965,87973.0
2023-07-26 15:55:00,203.27,203.63,203.05,203.6,205416.0,200.5965,200.9518,200.3794,200.9222,205416.0
2023-07-27 09:30:00,205.4,205.85,203.47,203.86,14411.0,202.6985,203.1426,200.7939,201.1788,14411.0
2023-07-27 09:35:00,204.16,205.13,204.09,204.73,78927.0,201.4748,202.432,201.4057,202.0373,78927.0
2023-07-27 09:40:00,204.47,205.29,204.44,205.15,15928.0,201.7807,202.5899,201.7511,202.4518,15928.0
2023-07-27 09:45:00,205.13,205.99,204.98,205.71,23190.0,202.432,203.2807,202.284,203.0044,23190.0
2023-07-27 09:50:00,205.72,205.9,205.48,205.51,12354.0,203.0143,203.1919,202.7774,202.807,12354.0
2023-07-27 09:55:00,205.32,205.32,204.49,204.53,11597.0,202.6195,202.6195,201.8005,201.8399,11597.0
2023-07-27 10:00:00,204.18,204.38,204.03,204.25,8793.0,201.4945,201.6919,201.3465,201.5636,8793.0
2023-07-27 10:05:00,204.24,205.02,204.02,204.98,6742.0,201.5538,202.3235,201.3366,202.284,6742.0
2023-07-27 10:10:00,205.14,205.15,204.08,204.1,6707.0,202.4419,202.4518,201.3959,201.4156,6707.0
2023-07-27 10:15:00,203.97,204.43,203.92,204.34,11313.0,201.2873,201.7413,201.238,201.6524,11313.0
2023-07-27 10:20:00,204.37,204.45,204.03,204.12,4885.0,201.682,201.761,201.3465,201.4353,4885.0
2023-07-27 10:25:00,204.07,204.16,203.61,203.62,2628.0,201.386,201.4748,200.932,200.9419,2628.0
2023-07-27 10:30:00,203.62,203.8,203.26,203.8,8212.0,200.9419,201.1195,200.5866,201.1195,8212.0
2023-07-27 10:35:00,203.92,204.16,203.91,204.02,2656.0,201.238,201.4748,201.2281,201.3366,2656.0
2023-07-27 10:40:00,203.9,203.9,203.53,203.65,3749.0,201.2182,201.2182,200.8531,200.9715,3749.0
2023-07-27 10:45:00,203.56,203.95,203.06,203.06,4023.0,200.8827,201.2676,200.3893,200.3893,4023.0
2023-07-27 10:50:00,203.06,203.13,202.67,202.77,11455.0,200.3893,200.4584,200.0044,200.1031,11455.0
2023-07-27 10:55:00,202.73,202.75,201.78,201.91,6464.0,200.0636,200.0834,199.1261,199.2544,6464.0
2023-07-27 11:00:00,201.99,202.44,201.92,202.44,5475.0,199.3333,199.7774,199.2643,199.7774,5475.0
2023-07-27 11:05:00,202.38,202.39,202.0,202.05,6497.0,199.7182,199.7281,199.3432,199.3926,6497.0
2023-07-27 11:10:00,202.04,202.17,201.74,201.84,6181.0,199.3827,199.511,199.0866,199.1853,6181.0
2023-07-27 11:15:00,201.78,201.85,201.65,201.8,8599.0,199.1261,199.1952,198.9978,199.1458,8599.0
2023-07-27 11:20:00,201.86,202.15,201.78,201.94,2921.0,199.2051,199.4912,199.1261,199.284,2921.0
2023-07-27 11:25:00,201.96,202.14,201.85,202.14,4031.0,199.3037,199.4814,199.1952,199.4814,4031.0
2023-07-27 11:30:00,202.25,202.28,202.12,202.13,2721.0,199.5899,199.6195,199.4616,199.4715,2721.0
2023-07-27 11:35:00,202.22,202.35,202.09,202.13,5021.0,199.5603,199.6886,199.432,199.4715,5021.0
2023-07-27 11:40:00,202.16,202.2,201.89,202.08,2731.0,199.5011,199.5406,199.2347,199.4222,2731.0
2023-07-27 11:45:00,202.06,202.21,202.01,202.2,6834.0,199.4024,199.5505,199.3531,199.5406,6834.0
2023-07-27 11:50:00,202.2,202.29,202.15,202.22,13601.0,199.5406,199.6294,199.4912,199.5603,13601.0
2023-07-27 11:55:00,202.26,202.52,202.24,202.41,10381.0,199.5998,199.8564,199.5801,199.7478,10381.0
2023-07-27 12:00:00,202.46,202.63,202.42,202.58,6831.0,199.7972,199.9649,199.7577,199.9156,6831.0
2023-07-27 12:05:00,202.58,202.68,202.38,202.55,9827.0,199.9156,200.0143,199.7182,199.886,9827.0
2023-07-27 12:10:00,202.59,202.86,202.55,202.77,13921.0,199.9255,200.1919,199.886,200.1031,13921.0
2023-07-27 12:15:00,202.85,203.24,202.85,203.04,5277.0,200.182,200.5669,200.182,200.3695,5277.0
2023-07-27 12:20:00,203.03,203.09,202.87,202.98,11756.0,200.3597,200.4189,200.2018,200.3103,11756.0
2023-07-27 12:25:00,202.98,203.01,202.75,202.94,15274.0,200.3103,200.3399,200.0834,200.2709,15274.0
2023-07-27 12:30:00,202.91,203.4,202.6,202.65,34490.0,200.2412,200.7248,199.9353,199.9847,34490.0
2023-07-27 12:35:00,202.65,202.81,202.35,202.72,54037.0,199.9847,200.1426,199.6886,200.0537,54037.0
2023-07-27 12:40:00,202.71,202.92,202.63,202.65,5064.0,200.0439,200.2511,199.9649,199.9847,5064.0
2023-07-27 12:45:00,202.66,203.1,202.65,202.73,32350.0,199.9945,200.4287,199.9847,200.0636,32350.0
2023-07-27 12:50:00,202.78,202.88,202.6,202.72,6176.0,200.113,200.2116,199.9353,200.0537,6176.0
2023-07-27 12:55:00,202.72,202.9,202.71,202.84,9059.0,200.0537,200.2314,200.0439,200.1722,9059.0
2023-07-27 13:00:00,202.84,203.07,202.83,202.92,9506.0,200.1722,200.3991,200.1623,200.2511,9506.0
2023-07-27 13:05:00,202.93,203.18,202.56,203.11,15832.0,200.261,200.5077,199.8958,200.4386,15832.0
2023-07-27 13:10:00,203.11,203.55,203.02,203.5,4095.0,200.4386,200.8728,200.3498,200.8235,4095.0
2023-07-27 13:15:00,203.47,203.47,202.84,203.03,13498.0,200.7939,200.7939,200.1722,200.3597,13498.0
2023-07-27 13:20:00,202.94,202.94,202.7,202.77,4025.0,200.2709,200.2709,200.034,200.1031,4025.0
2023-07-27 13:25:00,202.77,202.85,202.66,202.68,11423.0,200.1031,200.182,199.9945,200.0143,11423.0
2023-07-27 13:30:00,202.65,202.74,202.44,202.56,6205.0,199.9847,200.0735,199.7774,199.8958,6205.0
2023-07-27 13:35:00,202.54,202.56,201.88,201.9,30340.0,199.8761,199.8958,199.2248,199.2445,30340.0
2023-07-27 13:40:00,202.02,202.82,201.93,202.67,54598.0,199.363,200.1524,199.2741,200.0044,54598.0
2023-07-27 13:45:00,202.69,202.81,201.85,201.89,11596.0,200.0241,200.1426,199.1952,199.2347,11596.0
2023-07-27 13:50:00,201.84,202.37,201.79,202.32,17207.0,199.1853,199.7083,199.136,199.659,17207.0
2023-07-27 13:55:00,202.45,202.45,201.98,202.16,12958.0,199.7873,199.7873,199.3235,199.5011,12958.0
2023-07-27 14:00:00,202.16,202.65,202.11,202.29,52427.0,199.5011,199.9847,199.4518,199.6294,52427.0
2023-07-27 14:05:00,202.27,202.34,201.91,202.03,5354.0,199.6097,199.6787,199.2544,199.3728,5354.0
2023-07-27 14:10:00,202.03,202.03,201.57,201.69,24539.0,199.3728,199.3728,198.9189,199.0373,24539.0
2023-07-27 14:15:00,201.61,201.79,201.48,201.48,6943.0,198.9583,199.136,198.8301,198.8301,6943.0
2023-07-27 14:20:00,201.5,201.8,201.28,201.3,5409.0,198.8498,199.1458,198.6327,198.6524,5409.0
2023-07-27 14:25:00,201.31,201.36,200.65,200.72,7709.0,198.6623,198.7116,198.011,198.08,7709.0
2023-07-27 14:30:00,200.7,201.07,200.69,201.03,14548.0,198.0603,198.4254,198.0504,198.386,14548.0
2023-07-27 14:35:00,201.03,201.08,200.69,201.08,8502.0,198.386,198.4353,198.0504,198.4353,8502.0
2023-07-27 14:40:00,201.08,201.14,200.93,201.03,6248.0,198.4353,198.4945,198.2873,198.386,6248.0
2023-07-27 14:45:00,201.02,201.21,200.94,201.07,5703.0,198.3761,198.5636,198.2972,198.4254,5703.0
2023-07-27 14:50:00,201.08,201.38,201.0,201.38,9949.0,198.4353,198.7314,198.3564,198.7314,9949.0
2023-07-27 14:55:00,201.4,201.42,200.9,201.22,33303.0,198.7511,198.7708,198.2577,198.5735,33303.0
2023-07-27 15:00:00,201.31,201.65,201.31,201.55,3085.0,198.6623,198.9978,198.6623,198.8991,3085.0
2023-07-27 15:05:00,201.52,201.67,201.33,201.67,4372.0,198.8695,199.0176,198.682,199.0176,4372.0
2023-07-27 15:10:00,201.74,202.28,201.6,202.28,14465.0,199.0866,199.6195,198.9485,199.6195,14465.0
2023-07-27 15:15:00,202.27,202.27,201.9,201.93,7235.0,199.6097,199.6097,199.2445,199.2741,7235.0
2023-07-27 15:20:00,201.97,201.98,201.32,201.33,20040.0,199.3136,199.3235,198.6722,198.682,20040.0
2023-07-27 15:25:00,201.36,201.36,201.13,201.25,26372.0,198.7116,198.7116,198.4847,198.6031,26372.0
2023-07-27 15:30:00,201.37,202.1,201.37,201.89,34081.0,198.7215,199.4419,198.7215,199.2347,34081.0
2023-07-27 15:35:00,201.91,202.3,201.79,202.1,24184.0,199.2544,199.6393,199.136,199.4419,24184.0
2023-07-27 15:40:00,202.07,202.76,202.06,202.71,58876.0,199.4123,200.0932,199.4024,200.0439,58876.0
2023-07-27 15:45:00,202.66,202.81,202.13,202.26,40756.0,199.9945,200.1426,199.4715,199.5998,40756.0
2023-07-27 15:50:00,202.3,202.65,202.26,202.31,89410.0,199.6393,199.9847,199.5998,199.6491,89410.0
2023-07-27 15:55:00,202.31,203.0,201.98,202.86,179024.0,199.6491,200.3301,199.3235,200.1919,179024.0
2023-07-28 09:30:00,203.0,203.67,202.91,203.44,47562.0,200.3301,200.9913,200.2412,200.7643,47562.0
2023-07-28 09:35:00,203.44,203.44,202.89,203.11,9097.0,200.7643,200.7643,200.2215,200.4386,9097.0
2023-07-28 09:40:00,203.2,203.68,203.1,203.35,6681.0,200.5274,201.0011,200.4287,200.6755,6681.0
2023-07-28 09:45:00,203.5,203.59,202.89,202.89,11976.0,200.8235,200.9123,200.2215,200.2215,11976.0
2023-07-28 09:50:00,203.19,203.4,202.97,203.05,10562.0,200.5176,200.7248,200.3005,200.3794,10562.0
2023-07-28 09:55:00,203.05,203.16,202.48,202.64,4306.0,200.3794,200.488,199.8169,199.9748,4306.0
2023-07-28 10:00:00,202.64,203.01,202.59,202.62,12147.0,199.9748,200.3399,199.9255,199.9551,12147.0
2023-07-28 10:05:00,202.22,202.22,201.94,202.01,1200.0,199.5603,199.5603,199.284,199.3531,1200.0
2023-07-28 10:10:00,201.85,201.9,201.25,201.31,7293.0,199.1952,199.2445,198.6031,198.6623,7293.0
2023-07-28 10:15:00,201.33,202.19,201.33,202.19,4474.0,198.682,199.5307,198.682,199.5307,4474.0
2023-07-28 10:20:00,202.19,202.85,202.19,202.44,30803.0,199.5307,200.182,199.5307,199.7774,30803.0
2023-07-28 10:25:00,202.53,202.59,202.19,202.47,5412.0,199.8662,199.9255,199.5307,199.807,5412.0
2023-07-28 10:30:00,202.46,202.66,202.18,202.44,7035.0,199.7972,199.9945,199.5208,199.7774,7035.0
2023-07-28 10:35:00,202.53,202.57,202.15,202.4,6935.0,199.8662,199.9057,199.4912,199.738,6935.0
2023-07-28 10:40:00,202.2,202.53,202.2,202.29,6773.0,199.5406,199.8662,199.5406,199.6294,6773.0
2023-07-28 10:45:00,202.29,202.68,202.28,202.68,28416.0,199.6294,200.0143,199.6195,200.0143,28416.0
2023-07-28 10:50:00,202.68,203.21,202.68,202.96,43118.0,200.0143,200.5373,200.0143,200.2906,43118.0
2023-07-28 10:55:00,202.95,203.31,202.79,203.14,7366.0,200.2807,200.636,200.1228,200.4682,7366.0
2023-07-28 11:00:00,203.16,203.19,202.91,202.91,5140.0,200.488,200.5176,200.2412,200.2412,5140.0
2023-07-28 11:05:00,202.83,202.94,202.82,202.93,3136.0,200.1623,200.2709,200.1524,200.261,3136.0
2023-07-28 11:10:00,202.85,203.14,202.78,202.82,6171.0,200.182,200.4682,200.113,200.1524,6171.0
2023-07-28 11:15:00,202.77,202.99,202.69,202.78,7012.0,200.1031,200.3202,200.0241,200.113,7012.0
2023-07-28 11:20:00,202.88,202.92,202.83,202.86,3023.0,200.2116,200.2511,200.1623,200.1919,3023.0
2023-07-28 11:25:00,202.86,202.97,202.73,202.73,3394.0,200.1919,200.3005,200.0636,200.0636,3394.0
2023-07-28 11:30:00,202.92,202.93,202.74,202.75,1036.0,200.2511,200.261,200.0735,200.0834,1036.0
2023-07-28 11:35:00,202.73,202.8,202.49,202.62,5380.0,200.0636,200.1327,199.8268,199.9551,5380.0
2023-07-28 11:40:00,202.62,202.85,202.42,202.81,7220.0,199.9551,200.182,199.7577,200.1426,7220.0
2023-07-28 11:45:00,202.82,203.03,202.68,202.68,11258.0,200.1524,200.3597,200.0143,200.0143,11258.0
2023-07-28 11:50:00,202.75,202.76,202.46,202.46,1809.0,200.0834,200.0932,199.7972,199.7972,1809.0
2023-07-28 11:55:00,202.42,202.73,202.17,202.73,9312.0,199.7577,200.0636,199.511,200.0636,9312.0
2023-07-28 12:00:00,202.77,202.78,202.42,202.78,6736.0,200.1031,200.113,199.7577,200.113,6736.0
2023-07-28 12:05:00,202.72,202.72,202.43,202.5,4226.0,200.0537,200.0537,199.7676,199.8366,4226.0
2023-07-28 12:10:00,202.48,202.95,202.33,202.95,7243.0,199.8169,200.2807,199.6689,200.2807,7243.0
2023-07-28 12:15:00,203.02,203.09,202.87,202.95,4943.0,200.3498,200.4189,200.2018,200.2807,4943.0
2023-07-28 12:20:00,202.92,203.06,202.86,202.94,7091.0,200.2511,200.3893,200.1919,200.2709,7091.0
2023-07-28 12:25:00,202.92,203.01,202.75,202.98,26790.0,200.2511,200.3399,200.0834,200.3103,26790.0
2023-07-28 12:30:00,202.93,203.03,202.89,203.03,2684.0,200.261,200.3597,200.2215,200.3597,2684.0
2023-07-28 12:35:00,203.09,203.19,202.75,202.76,16186.0,200.4189,200.5176,200.0834,200.0932,16186.0
2023-07-28 12:40:00,202.76,203.1,202.76,202.99,44859.0,200.0932,200.4287,200.0932,200.3202,44859.0
2023-07-28 12:45:00,203.01,203.05,202.84,202.88,7674.0,200.3399,200.3794,200.1722,200.2116,7674.0
2023-07-28 12:50:00,202.86,202.86,202.74,202.84,3922.0,200.1919,200.1919,200.0735,200.1722,3922.0
2023-07-28 12:55:00,202.84,202.84,202.46,202.55,9217.0,200.1722,200.1722,199.7972,199.886,9217.0
2023-07-28 13:00:00,202.48,202.57,202.36,202.5,10136.0,199.8169,199.9057,199.6985,199.8366,10136.0
2023-07-28 13:05:00,202.52,202.82,202.52,202.76,3714.0,199.8564,200.1524,199.8564,200.0932,3714.0
2023-07-28 13:10:00,202.71,203.08,202.71,203.04,63935.0,200.0439,200.409,200.0439,200.3695,63935.0
2023-07-28 13:15:00,203.03,203.13,202.92,203.07,47432.0,200.3597,200.4584,200.2511,200.3991,47432.0
2023-07-28 13:20:00,203.13,203.28,202.94,203.07,18116.0,200.4584,200.6064,200.2709,200.3991,18116.0
2023-07-28 13:25:00,203.06,203.07,202.81,202.93,3426.0,200.3893,200.3991,200.1426,200.261,3426.0
2023-07-28 13:30:00,202.87,203.0,202.54,202.77,5667.0,200.2018,200.3301,199.8761,200.1031,5667.0
2023-07-28 13:35:00,202.7,202.97,202.67,202.93,6458.0,200.034,200.3005,200.0044,200.261,6458.0
2023-07-28 13:40:00,202.96,203.04,202.81,202.96,5899.0,200.2906,200.3695,200.1426,200.2906,5899.0
2023-07-28 13:45:00,202.98,203.01,202.66,202.67,5036.0,200.3103,200.3399,199.9945,200.0044,5036.0
2023-07-28 13:50:00,202.66,202.81,202.66,202.7,8937.0,199.9945,200.1426,199.9945,200.034,8937.0
2023-07-28 13:55:00,202.6,202.87,202.6,202.87,4645.0,199.9353,200.2018,199.9353,200.2018,4645.0
2023-07-28 14:00:00,202.81,203.0,202.8,202.94,6156.0,200.1426,200.3301,200.1327,200.2709,6156.0
2023-07-28 14:05:00,202.92,202.99,202.77,202.81,10184.0,200.2511,200.3202,200.1031,200.1426,10184.0
2023-07-28 14:10:00,202.81,202.9,202.66,202.79,4759.0,200.1426,200.2314,199.9945,200.1228,4759.0
2023-07-28 14:15:00,202.78,202.79,202.6,202.76,3400.0,200.113,200.1228,199.9353,200.0932,3400.0
2023-07-28 14:20:00,202.85,202.97,202.78,202.78,4989.0,200.182,200.3005,200.113,200.113,4989.0
2023-07-28 14:25:00,202.81,202.94,202.76,202.94,5858.0,200.1426,200.2709,200.0932,200.2709,5858.0
2023-07-28 14:30:00,202.86,202.86,202.75,202.76,2420.0,200.1919,200.1919,200.0834,200.0932,2420.0
2023-07-28 14:35:00,202.76,202.77,202.4,202.51,7418.0,200.0932,200.1031,199.738,199.8465,7418.0
2023-07-28 14:40:00,202.51,202.69,202.46,202.65,3767.0,199.8465,200.0241,199.7972,199.9847,3767.0
2023-07-28 14:45:00,202.67,202.81,202.62,202.74,3419.0,200.0044,200.1426,199.9551,200.0735,3419.0
2023-07-28 14:50:00,202.74,202.75,202.56,202.75,3620.0,200.0735,200.0834,199.8958,200.0834,3620.0
2023-07-28 14:55:00,202.69,202.69,202.42,202.52,4383.0,200.0241,200.0241,199.7577,199.8564,4383.0
2023-07-28 15:00:00,202.53,202.75,202.49,202.75,4592.0,199.8662,200.0834,199.8268,200.0834,4592.0
2023-07-28 15:05:00,202.73,202.99,202.52,202.54,14807.0,200.0636,200.3202,199.8564,199.8761,14807.0
2023-07-28 15:10:00,202.55,202.61,202.42,202.44,8089.0,199.886,199.9452,199.7577,199.7774,8089.0
2023-07-28 15:15:00,202.46,202.5,202.12,202.24,7382.0,199.7972,199.8366,199.4616,199.5801,7382.0
2023-07-28 15:20:00,202.23,202.26,202.02,202.03,10933.0,199.5702,199.5998,199.363,199.3728,10933.0
2023-07-28 15:25:00,201.95,202.08,201.81,201.81,7204.0,199.2939,199.4222,199.1557,199.1557,7204.0
2023-07-28 15:30:00,201.82,202.17,201.75,202.1,12758.0,199.1656,199.511,199.0965,199.4419,12758.0
2023-07-28 15:35:00,202.11,202.45,202.1,202.45,23352.0,199.4518,199.7873,199.4419,199.7873,23352.0
2023-07-28 15:40:00,202.46,202.8,202.29,202.78,14536.0,199.7972,200.1327,199.6294,200.113,14536.0
2023-07-28 15:45:00,202.78,202.83,202.64,202.75,17223.0,200.113,200.1623,199.9748,200.0834,17223.0
2023-07-28 15:50:00,202.78,202.97,202.7,202.89,44216.0,200.113,200.3005,200.034,200.2215,44216.0
2023-07-28 15:55:00,202.85,202.94,202.69,202.78,95304.0,200.182,200.2709,200.0241,200.113,95304.0
2023-07-31 09:30:00,203.64,203.64,202.11,202.12,5284.0,200.9616,200.9616,199.4518,199.4616,5284.0
2023-07-31 09:35:00,202.16,202.58,201.92,202.02,1208.0,199.5011,199.9156,199.2643,199.363,1208.0
2023-07-31 09:40:00,202.24,203.23,202.09,202.97,2600.0,199.5801,200.557,199.432,200.3005,2600.0
2023-07-31 09:45:00,202.74,203.29,202.74,203.09,3125.0,200.0735,200.6162,200.0735,200.4189,3125.0
2023-07-31 09:50:00,203.21,203.26,202.93,203.04,10592.0,200.5373,200.5866,200.261,200.3695,10592.0
2023-07-31 09:55:00,203.05,203.18,202.58,203.11,13820.0,200.3794,200.5077,199.9156,200.4386,13820.0
2023-07-31 10:00:00,203.15,203.64,203.15,203.64,19600.0,200.4781,200.9616,200.4781,200.9616,19600.0
2023-07-31 10:05:00,203.73,204.15,203.64,204.07,10861.0,201.0505,201.4649,200.9616,201.386,10861.0
2023-07-31 10:10:00,204.07,204.91,203.99,204.78,44060.0,201.386,202.2149,201.307,202.0867,44060.0
2023-07-31 10:15:00,204.78,205.18,204.7,205.14,18676.0,202.0867,202.4814,202.0077,202.4419,18676.0
2023-07-31 10:20:00,205.09,205.16,204.81,205.0,6505.0,202.3926,202.4617,202.1163,202.3038,6505.0
2023-07-31 10:25:00,204.97,205.08,204.81,205.01,12438.0,202.2742,202.3827,202.1163,202.3136,12438.0
2023-07-31 10:30:00,205.09,205.14,204.38,204.48,13186.0,202.3926,202.4419,201.6919,201.7906,13186.0
2023-07-31 10:35:00,204.38,204.54,204.18,204.52,8889.0,201.6919,201.8498,201.4945,201.8301,8889.0
2023-07-31 10:40:00,204.59,204.91,204.51,204.77,2951.0,201.8992,202.2149,201.8202,202.0768,2951.0
2023-07-31 10:45:00,204.77,204.98,204.63,204.9,6354.0,202.0768,202.284,201.9386,202.2051,6354.0
2023-07-31 10:50:00,204.9,204.9,203.97,204.05,5536.0,202.2051,202.2051,201.2873,201.3663,5536.0
2023-07-31 10:55:00,204.11,204.16,204.0,204.09,3613.0,201.4255,201.4748,201.3169,201.4057,3613.0
2023-07-31 11:00:00,204.12,204.34,203.89,203.91,5512.0,201.4353,201.6524,201.2084,201.2281,5512.0
2023-07-31 11:05:00,203.91,204.22,203.91,204.22,3502.0,201.2281,201.534,201.2281,201.534,3502.0
2023-07-31 11:10:00,204.25,204.76,204.21,204.21,7923.0,201.5636,202.0669,201.5241,201.5241,7923.0
2023-07-31 11:15:00,204.18,204.45,204.17,204.34,3612.0,201.4945,201.761,201.4847,201.6524,3612.0
2023-07-31 11:20:00,204.41,204.41,204.21,204.3,2774.0,201.7215,201.7215,201.5241,201.613,2774.0
2023-07-31 11:25:00,204.32,204.92,204.17,204.88,6580.0,201.6327,202.2248,201.4847,202.1853,6580.0
2023-07-31 11:30:00,204.88,204.89,204.44,204.59,10281.0,202.1853,202.1952,201.7511,201.8992,10281.0
2023-07-31 11:35:00,204.49,204.53,204.17,204.17,2288.0,201.8005,201.8399,201.4847,201.4847,2288.0
2023-07-31 11:40:00,204.18,204.18,203.86,203.97,2001.0,201.4945,201.4945,201.1788,201.2873,2001.0
2023-07-31 11:45:00,203.94,204.15,203.89,204.15,3425.0,201.2577,201.4649,201.2084,201.4649,3425.0
2023-07-31 11:50:00,204.13,204.13,203.71,203.95,5919.0,201.4452,201.4452,201.0307,201.2676,5919.0
2023-07-31 11:55:00,203.95,204.2,203.95,204.05,2068.0,201.2676,201.5143,201.2676,201.3663,2068.0
2023-07-31 12:00:00,204.13,204.26,204.08,204.12,3285.0,201.4452,201.5735,201.3959,201.4353,3285.0
2023-07-31 12:05:00,204.11,204.15,203.93,203.98,2415.0,201.4255,201.4649,201.2478,201.2972,2415.0
2023-07-31 12:10:00,203.93,203.95,203.8,203.92,768.0,201.2478,201.2676,201.1195,201.238,768.0
2023-07-31 12:15:00,203.92,204.01,203.65,203.73,3154.0,201.238,201.3268,200.9715,201.0505,3154.0
2023-07-31 12:20:00,203.8,203.8,203.59,203.59,4599.0,201.1195,201.1195,200.9123,200.9123,4599.0
2023-07-31 12:25:00,203.69,203.71,203.68,203.71,1400.0,201.011,201.0307,201.0011,201.0307,1400.0
2023-07-31 12:30:00,203.69,203.69,203.5,203.55,4430.0,201.011,201.011,200.8235,200.8728,4430.0
2023-07-31 12:35:00,203.57,203.64,203.55,203.61,3187.0,200.8926,200.9616,200.8728,200.932,3187.0
2023-07-31 12:40:00,203.61,203.61,203.23,203.39,7221.0,200.932,200.932,200.557,200.7149,7221.0
2023-07-31 12:45:00,203.37,203.58,203.23,203.58,4317.0,200.6952,200.9024,200.557,200.9024,4317.0
2023-07-31 12:50:00,203.57,203.67,203.48,203.58,3493.0,200.8926,200.9913,200.8037,200.9024,3493.0
2023-07-31 12:55:00,203.63,203.63,203.54,203.54,840.0,200.9518,200.9518,200.863,200.863,840.0
2023-07-31 13:00:00,203.59,204.04,203.56,203.69,4825.0,200.9123,201.3564,200.8827,201.011,4825.0
2023-07-31 13:05:00,203.68,204.1,203.68,204.01,2574.0,201.0011,201.4156,201.0011,201.3268,2574.0
2023-07-31 13:10:00,204.01,204.06,203.76,203.78,2697.0,201.3268,201.3761,201.0801,201.0998,2697.0
2023-07-31 13:15:00,203.76,203.94,203.63,203.82,2438.0,201.0801,201.2577,200.9518,201.1393,2438.0
2023-07-31 13:20:00,203.85,204.01,203.7,203.78,2359.0,201.1689,201.3268,201.0209,201.0998,2359.0
2023-07-31 13:25:00,203.75,203.86,203.71,203.83,3194.0,201.0702,201.1788,201.0307,201.1491,3194.0
2023-07-31 13:30:00,203.7,203.83,203.64,203.77,2611.0,201.0209,201.1491,200.9616,201.0899,2611.0
2023-07-31 13:35:00,203.82,204.01,203.72,204.01,3785.0,201.1393,201.3268,201.0406,201.3268,3785.0
2023-07-31 13:40:00,203.97,204.01,203.78,203.88,4234.0,201.2873,201.3268,201.0998,201.1985,4234.0
2023-07-31 13:45:00,203.89,203.89,203.59,203.61,4214.0,201.2084,201.2084,200.9123,200.932,4214.0
2023-07-31 13:50:00,203.62,203.71,203.46,203.71,3027.0,200.9419,201.0307,200.784,201.0307,3027.0
2023-07-31 13:55:00,203.59,203.86,203.59,203.73,2326.0,200.9123,201.1788,200.9123,201.0505,2326.0
2023-07-31 14:00:00,203.73,203.91,203.56,203.82,2519.0,201.0505,201.2281,200.8827,201.1393,2519.0
2023-07-31 14:05:00,203.86,204.0,203.72,203.92,4472.0,201.1788,201.3169,201.0406,201.238,4472.0
2023-07-31 14:10:00,203.87,203.93,203.66,203.66,4919.0,201.1886,201.2478,200.9814,200.9814,4919.0
2023-07-31 14:15:00,203.74,204.03,203.66,203.82,6301.0,201.0603,201.3465,200.9814,201.1393,6301.0
2023-07-31 14:20:00,203.82,203.93,203.67,203.67,3581.0,201.1393,201.2478,200.9913,200.9913,3581.0
2023-07-31 14:25:00,203.66,203.81,203.5,203.77,1681.0,200.9814,201.1294,200.8235,201.0899,1681.0
2023-07-31 14:30:00,203.86,203.88,203.66,203.66,1495.0,201.1788,201.1985,200.9814,200.9814,1495.0
2023-07-31 14:35:00,203.78,203.78,203.6,203.69,2605.0,201.0998,201.0998,200.9222,201.011,2605.0
2023-07-31 14:40:00,203.72,203.89,203.66,203.86,3919.0,201.0406,201.2084,200.9814,201.1788,3919.0
2023-07-31 14:45:00,203.92,203.96,203.75,203.76,3692.0,201.238,201.2774,201.0702,201.0801,3692.0
2023-07-31 14:50:00,203.85,204.06,203.78,203.78,5328.0,201.1689,201.3761,201.0998,201.0998,5328.0
2023-07-31 14:55:00,203.92,204.06,203.82,203.93,4581.0,201.238,201.3761,201.1393,201.2478,4581.0
2023-07-31 15:00:00,203.91,203.91,203.63,203.63,11563.0,201.2281,201.2281,200.9518,200.9518,11563.0
2023-07-31 15:05:00,203.67,203.74,203.62,203.7,1254.0,200.9913,201.0603,200.9419,201.0209,1254.0
2023-07-31 15:10:00,203.63,203.73,203.5,203.61,4999.0,200.9518,201.0505,200.8235,200.932,4999.0
2023-07-31 15:15:00,203.62,203.62,203.48,203.61,6678.0,200.9419,200.9419,200.8037,200.932,6678.0
2023-07-31 15:20:00,203.68,203.72,203.48,203.49,6075.0,201.0011,201.0406,200.8037,200.8136,6075.0
2023-07-31 15:25:00,203.45,203.61,203.34,203.53,2838.0,200.7741,200.932,200.6656,200.8531,2838.0
2023-07-31 15:30:00,203.55,203.55,203.27,203.28,3168.0,200.8728,200.8728,200.5965,200.6064,3168.0
2023-07-31 15:35:00,203.31,203.37,203.15,203.16,6378.0,200.636,200.6952,200.4781,200.488,6378.0
2023-07-31 15:40:00,203.18,203.36,203.07,203.31,13518.0,200.5077,200.6853,200.3991,200.636,13518.0
2023-07-31 15:45:00,203.33,203.33,203.06,203.1,23125.0,200.6557,200.6557,200.3893,200.4287,23125.0
2023-07-31 15:50:00,203.11,203.66,203.11,203.55,25527.0,200.4386,200.9814,200.4386,200.8728,25527.0
2023-07-31 15:55:00,203.55,204.1,203.52,204.02,82162.0,200.8728,201.4156,200.8432,201.3366,82162.0
2023-08-01 09:30:00,202.51,202.65,201.9,202.59,7479.0,199.8465,199.9847,199.2445,199.9255,7479.0
2023-08-01 09:35:00,202.6,203.53,202.31,202.91,4859.0,199.9353,200.8531,199.6491,200.2412,4859.0
2023-08-01 09:40:00,202.6,202.9,202.25,202.78,4975.0,199.9353,200.2314,199.5899,200.113,4975.0
2023-08-01 09:45:00,202.79,203.04,202.57,202.91,6869.0,200.1228,200.3695,199.9057,200.2412,6869.0
2023-08-01 09:50:00,202.85,203.4,202.75,203.27,4167.0,200.182,200.7248,200.0834,200.5965,4167.0
2023-08-01 09:55:00,203.16,203.2,202.76,203.07,2689.0,200.488,200.5274,200.0932,200.3991,2689.0
2023-08-01 10:00:00,202.97,203.34,202.71,203.06,2704.0,200.3005,200.6656,200.0439,200.3893,2704.0
2023-08-01 10:05:00,203.07,203.13,202.87,202.92,4501.0,200.3991,200.4584,200.2018,200.2511,4501.0
2023-08-01 10:10:00,203.1,203.2,202.7,202.78,9425.0,200.4287,200.5274,200.034,200.113,9425.0
2023-08-01 10:15:00,202.78,203.13,202.76,203.13,6375.0,200.113,200.4584,200.0932,200.4584,6375.0
2023-08-01 10:20:00,203.11,203.17,202.94,203.17,4989.0,200.4386,200.4978,200.2709,200.4978,4989.0
2023-08-01 10:25:00,203.15,203.3,202.87,202.9,5217.0,200.4781,200.6261,200.2018,200.2314,5217.0
2023-08-01 10:30:00,202.89,203.12,202.83,202.85,4649.0,200.2215,200.4485,200.1623,200.182,4649.0
2023-08-01 10:35:00,202.89,203.13,202.77,203.0,3634.0,200.2215,200.4584,200.1031,200.3301,3634.0
2023-08-01 10:40:00,203.11,203.31,202.91,202.95,4778.0,200.4386,200.636,200.2412,200.2807,4778.0
2023-08-01 10:45:00,202.97,203.05,202.83,203.05,1881.0,200.3005,200.3794,200.1623,200.3794,1881.0
2023-08-01 10:50:00,203.09,203.1,202.91,202.92,3241.0,200.4189,200.4287,200.2412,200.2511,3241.0
2023-08-01 10:55:00,202.95,203.07,202.77,202.92,6488.0,200.2807,200.3991,200.1031,200.2511,6488.0
2023-08-01 11:00:00,203.0,203.12,202.86,202.96,2114.0,200.3301,200.4485,200.1919,200.2906,2114.0
2023-08-01 11:05:00,202.93,203.1,202.72,202.93,6372.0,200.261,200.4287,200.0537,200.261,6372.0
2023-08-01 11:10:00,202.97,203.06,202.82,202.83,3927.0,200.3005,200.3893,200.1524,200.1623,3927.0
2023-08-01 11:15:00,202.7,202.85,202.63,202.85,8925.0,200.034,200.182,199.9649,200.182,8925.0
2023-08-01 11:20:00,202.85,202.92,202.67,202.88,5307.0,200.182,200.2511,200.0044,200.2116,5307.0
2023-08-01 11:25:00,202.87,203.1,202.71,203.1,25408.0,200.2018,200.4287,200.0439,200.4287,25408.0
2023-08-01 11:30:00,203.13,203.13,202.93,202.93,1204.0,200.4584,200.4584,200.261,200.261,1204.0
2023-08-01 11:35:00,202.93,202.95,202.88,202.95,1222.0,200.261,200.2807,200.2116,200.2807,1222.0
2023-08-01 11:40:00,202.89,202.99,202.82,202.89,3072.0,200.2215,200.3202,200.1524,200.2215,3072.0
2023-08-01 11:45:00,202.85,202.85,202.69,202.69,3890.0,200.182,200.182,200.0241,200.0241,3890.0
2023-08-01 11:50:00,202.74,202.9,202.74,202.86,4853.0,200.0735,200.2314,200.0735,200.1919,4853.0
2023-08-01 11:55:00,202.86,202.91,202.65,202.72,4438.0,200.1919,200.2412,199.9847,200.0537,4438.0
2023-08-01 12:00:00,202.69,202.78,202.58,202.61,4442.0,200.0241,200.113,199.9156,199.9452,4442.0
2023-08-01 12:05:00,202.67,202.67,202.5,202.64,96968.0,200.0044,200.0044,199.8366,199.9748,96968.0
2023-08-01 12:10:00,202.6,202.74,201.95,201.95,167234.0,199.9353,200.0735,199.2939,199.2939,167234.0
2023-08-01 12:15:00,202.02,202.42,201.95,202.3,28103.0,199.363,199.7577,199.2939,199.6393,28103.0
2023-08-01 12:20:00,202.33,202.51,202.24,202.49,8382.0,199.6689,199.8465,199.5801,199.8268,8382.0
2023-08-01 12:25:00,202.42,202.54,202.36,202.48,6184.0,199.7577,199.8761,199.6985,199.8169,6184.0
2023-08-01 12:30:00,202.45,202.62,202.31,202.57,8882.0,199.7873,199.9551,199.6491,199.9057,8882.0
2023-08-01 12:35:00,202.63,202.63,202.4,202.47,9086.0,199.9649,199.9649,199.738,199.807,9086.0
2023-08-01 12:40:00,202.47,202.63,202.46,202.52,5823.0,199.807,199.9649,199.7972,199.8564,5823.0
2023-08-01 12:45:00,202.53,202.53,202.31,202.38,2200.0,199.8662,199.8662,199.6491,199.7182,2200.0
2023-08-01 12:50:00,202.38,202.5,202.32,202.5,3708.0,199.7182,199.8366,199.659,199.8366,3708.0
2023-08-01 12:55:00,202.53,202.93,202.52,202.71,5756.0,199.8662,200.261,199.8564,200.0439,5756.0
2023-08-01 13:00:00,202.8,202.91,202.52,202.53,5939.0,200.1327,200.2412,199.8564,199.8662,5939.0
2023-08-01 13:05:00,202.53,202.58,202.39,202.4,5719.0,199.8662,199.9156,199.7281,199.738,5719.0
2023-08-01 13:10:00,202.43,202.53,202.29,202.41,2735.0,199.7676,199.8662,199.6294,199.7478,2735.0
2023-08-01 13:15:00,202.46,202.51,202.28,202.3,5799.0,199.7972,199.8465,199.6195,199.6393,5799.0
2023-08-01 13:20:00,202.36,202.51,202.35,202.44,4470.0,199.6985,199.8465,199.6886,199.7774,4470.0
2023-08-01 13:25:00,202.46,202.54,202.42,202.42,1810.0,199.7972,199.8761,199.7577,199.7577,1810.0
2023-08-01 13:30:00,202.34,202.4,202.3,202.4,3685.0,199.6787,199.738,199.6393,199.738,3685.0
2023-08-01 13:35:00,202.4,202.45,202.3,202.3,2373.0,199.738,199.7873,199.6393,199.6393,2373.0
2023-08-01 13:40:00,202.37,202.46,202.34,202.46,2351.0,199.7083,199.7972,199.6787,199.7972,2351.0
2023-08-01 13:45:00,202.46,202.47,202.36,202.4,4691.0,199.7972,199.807,199.6985,199.738,4691.0
2023-08-01 13:50:00,202.37,202.38,202.25,202.34,6136.0,199.7083,199.7182,199.5899,199.6787,6136.0
2023-08-01 13:55:00,202.34,202.41,202.11,202.41,6464.0,199.6787,199.7478,199.4518,199.7478,6464.0
2023-08-01 14:00:00,202.46,202.59,202.3,202.33,5566.0,199.7972,199.9255,199.6393,199.6689,5566.0
2023-08-01 14:05:00,202.3,202.36,202.26,202.36,2205.0,199.6393,199.6985,199.5998,199.6985,2205.0
2023-08-01 14:10:00,202.33,202.38,202.24,202.3,3166.0,199.6689,199.7182,199.5801,199.6393,3166.0
2023-08-01 14:15:00,202.33,202.53,202.32,202.42,3775.0,199.6689,199.8662,199.659,199.7577,3775.0
2023-08-01 14:20:00,202.35,202.35,202.25,202.28,1572.0,199.6886,199.6886,199.5899,199.6195,1572.0
2023-08-01 14:25:00,202.34,202.52,202.29,202.44,2845.0,199.6787,199.8564,199.6294,199.7774,2845.0
2023-08-01 14:30:00,202.46,202.46,202.34,202.43,2532.0,199.7972,199.7972,199.6787,199.7676,2532.0
2023-08-01 14:35:00,202.39,202.51,202.25,202.31,2312.0,199.7281,199.8465,199.5899,199.6491,2312.0
2023-08-01 14:40:00,202.29,202.6,202.29,202.38,4873.0,199.6294,199.9353,199.6294,199.7182,4873.0
2023-08-01 14:45:00,202.44,202.55,202.38,202.48,5034.0,199.7774,199.886,199.7182,199.8169,5034.0
2023-08-01 14:50:00,202.47,202.55,202.38,202.55,3624.0,199.807,199.886,199.7182,199.886,3624.0
2023-08-01 14:55:00,202.53,202.71,202.47,202.63,8402.0,199.8662,200.0439,199.807,199.9649,8402.0
2023-08-01 15:00:00,202.57,202.67,202.47,202.66,3759.0,199.9057,200.0044,199.807,199.9945,3759.0
2023-08-01 15:05:00,202.67,202.76,202.6,202.6,7206.0,200.0044,200.0932,199.9353,199.9353,7206.0
2023-08-01 15:10:00,202.61,202.66,202.55,202.64,4379.0,199.9452,199.9945,199.886,199.9748,4379.0
2023-08-01 15:15:00,202.6,202.66,202.5,202.61,4528.0,199.9353,199.9945,199.8366,199.9452,4528.0
2023-08-01 15:20:00,202.61,202.73,202.5,202.56,5638.0,199.9452,200.0636,199.8366,199.8958,5638.0
2023-08-01 15:25:00,202.56,202.56,202.27,202.45,24168.0,199.8958,199.8958,199.6097,199.7873,24168.0
2023-08-01 15:30:00,202.43,202.79,202.43,202.54,11487.0,199.7676,200.1228,199.7676,199.8761,11487.0
2023-08-01 15:35:00,202.5,202.63,202.28,202.28,73412.0,199.8366,199.9649,199.6195,199.6195,73412.0
2023-08-01 15:40:00,202.26,202.39,202.06,202.36,9009.0,199.5998,199.7281,199.4024,199.6985,9009.0
2023-08-01 15:45:00,202.36,202.72,202.36,202.67,22215.0,199.6985,200.0537,199.6985,200.0044,22215.0
2023-08-01 15:50:00,202.66,202.71,202.47,202.57,95604.0,199.9945,200.0439,199.807,199.9057,95604.0
2023-08-01 15:55:00,202.59,202.59,202.2,202.22,53214.0,199.9255,199.9255,199.5406,199.5603,53214.0
2023-08-02 09:30:00,201.03,201.03,199.0,200.34,9636.0,198.386,198.386,196.3827,197.705,9636.0
2023-08-02 09:35:00,200.1,200.52,199.68,200.52,25279.0,197.4682,197.8827,197.0537,197.8827,25279.0
2023-08-02 09:40:00,201.4,202.05,201.32,201.74,3646.0,198.7511,199.3926,198.6722,199.0866,3646.0
2023-08-02 09:45:00,201.73,201.98,201.41,201.85,4317.0,199.0768,199.3235,198.761,199.1952,4317.0
2023-08-02 09:50:00,201.86,201.95,201.55,201.72,2002.0,199.2051,199.2939,198.8991,199.0669,2002.0
2023-08-02 09:55:00,201.88,202.07,201.77,202.0,6851.0,199.2248,199.4123,199.1162,199.3432,6851.0
2023-08-02 10:00:00,202.21,202.32,201.25,201.8,29945.0,199.5505,199.659,198.6031,199.1458,29945.0
2023-08-02 10:05:00,202.0,202.15,201.59,201.76,4548.0,199.3432,199.4912,198.9386,199.1064,4548.0
2023-08-02 10:10:00,201.9,202.0,201.72,201.78,7206.0,199.2445,199.3432,199.0669,199.1261,7206.0
2023-08-02 10:15:00,201.77,201.88,201.48,201.5,31916.0,199.1162,199.2248,198.8301,198.8498,31916.0
2023-08-02 10:20:00,201.37,201.9,201.32,201.78,2523.0,198.7215,199.2445,198.6722,199.1261,2523.0
2023-08-02 10:25:00,201.73,201.76,200.9,201.14,2087.0,199.0768,199.1064,198.2577,198.4945,2087.0
2023-08-02 10:30:00,201.18,201.22,200.68,200.8,95224.0,198.534,198.5735,198.0406,198.159,95224.0
2023-08-02 10:35:00,200.78,201.51,200.78,201.39,7015.0,198.1393,198.8597,198.1393,198.7412,7015.0
2023-08-02 10:40:00,201.37,201.54,201.17,201.47,7769.0,198.7215,198.8893,198.5241,198.8202,7769.0
2023-08-02 10:45:00,201.32,201.62,200.9,200.93,57934.0,198.6722,198.9682,198.2577,198.2873,57934.0
2023-08-02 10:50:00,201.05,201.16,201.01,201.01,800.0,198.4057,198.5143,198.3662,198.3662,800.0
2023-08-02 10:55:00,201.16,201.65,200.98,201.19,6970.0,198.5143,198.9978,198.3366,198.5439,6970.0
2023-08-02 11:00:00,201.11,201.45,200.85,201.45,27613.0,198.4649,198.8004,198.2083,198.8004,27613.0
2023-08-02 11:05:00,201.45,201.45,201.08,201.16,7495.0,198.8004,198.8004,198.4353,198.5143,7495.0
2023-08-02 11:10:00,201.27,201.49,200.93,201.0,10311.0,198.6228,198.8399,198.2873,198.3564,10311.0
2023-08-02 11:15:00,201.19,201.24,201.0,201.03,3600.0,198.5439,198.5932,198.3564,198.386,3600.0
2023-08-02 11:20:00,201.07,201.59,200.88,201.4,368558.0,198.4254,198.9386,198.2379,198.7511,368558.0
2023-08-02 11:25:00,201.3,201.38,201.24,201.33,1135.0,198.6524,198.7314,198.5932,198.682,1135.0
2023-08-02 11:30:00,201.32,201.89,201.25,201.89,3137.0,198.6722,199.2347,198.6031,199.2347,3137.0
2023-08-02 11:35:00,201.91,202.17,201.91,202.04,3111.0,199.2544,199.511,199.2544,199.3827,3111.0
2023-08-02 11:40:00,202.05,202.07,201.91,201.99,6100.0,199.3926,199.4123,199.2544,199.3333,6100.0
2023-08-02 11:45:00,202.07,202.3,201.95,202.15,3434.0,199.4123,199.6393,199.2939,199.4912,3434.0
2023-08-02 11:50:00,202.23,202.66,202.23,202.66,2916.0,199.5702,199.9945,199.5702,199.9945,2916.0
2023-08-02 11:55:00,202.47,202.58,202.05,202.15,6868.0,199.807,199.9156,199.3926,199.4912,6868.0
2023-08-02 12:00:00,202.05,202.11,201.27,201.27,2999.0,199.3926,199.4518,198.6228,198.6228,2999.0
2023-08-02 12:05:00,201.18,201.46,201.18,201.36,2599.0,198.534,198.8103,198.534,198.7116,2599.0
2023-08-02 12:10:00,201.46,201.63,201.28,201.48,3469.0,198.8103,198.9781,198.6327,198.8301,3469.0
2023-08-02 12:15:00,201.55,201.63,201.38,201.63,3195.0,198.8991,198.9781,198.7314,198.9781,3195.0
2023-08-02 12:20:00,201.55,201.55,201.27,201.28,1300.0,198.8991,198.8991,198.6228,198.6327,1300.0
2023-08-02 12:25:00,201.48,201.48,201.17,201.32,1001.0,198.8301,198.8301,198.5241,198.6722,1001.0
2023-08-02 12:30:00,201.46,201.63,201.37,201.63,1875.0,198.8103,198.9781,198.7215,198.9781,1875.0
2023-08-02 12:35:00,201.68,202.12,201.65,202.12,2751.0,199.0274,199.4616,198.9978,199.4616,2751.0
2023-08-02 12:40:00,202.09,202.21,201.74,201.78,3226.0,199.432,199.5505,199.0866,199.1261,3226.0
2023-08-02 12:45:00,201.77,201.94,201.72,201.72,2046.0,199.1162,199.284,199.0669,199.0669,2046.0
2023-08-02 12:50:00,201.81,201.85,201.16,201.28,2927.0,199.1557,199.1952,198.5143,198.6327,2927.0
2023-08-02 12:55:00,201.28,201.39,201.08,201.39,5698.0,198.6327,198.7412,198.4353,198.7412,5698.0
2023-08-02 13:00:00,201.32,201.68,201.32,201.52,1243.0,198.6722,199.0274,198.6722,198.8695,1243.0
2023-08-02 13:05:00,201.53,201.61,201.52,201.54,807.0,198.8794,198.9583,198.8695,198.8893,807.0
2023-08-02 13:10:00,201.55,201.63,201.46,201.46,1832.0,198.8991,198.9781,198.8103,198.8103,1832.0
2023-08-02 13:15:00,201.4,201.49,201.36,201.42,4685.0,198.7511,198.8399,198.7116,198.7708,4685.0
2023-08-02 13:20:00,201.42,201.5,201.24,201.42,5232.0,198.7708,198.8498,198.5932,198.7708,5232.0
2023-08-02 13:25:00,201.42,201.82,201.42,201.79,10311.0,198.7708,199.1656,198.7708,199.136,10311.0
2023-08-02 13:30:00,201.8,202.13,201.8,202.1,13943.0,199.1458,199.4715,199.1458,199.4419,13943.0
2023-08-02 13:35:00,202.08,202.12,201.76,201.76,3208.0,199.4222,199.4616,199.1064,199.1064,3208.0
2023-08-02 13:40:00,201.75,201.84,201.69,201.74,900.0,199.0965,199.1853,199.0373,199.0866,900.0
2023-08-02 13:45:00,201.7,201.77,201.38,201.4,2650.0,199.0472,199.1162,198.7314,198.7511,2650.0
2023-08-02 13:50:00,201.37,201.4,200.99,201.4,8350.0,198.7215,198.7511,198.3465,198.7511,8350.0
2023-08-02 13:55:00,201.31,201.59,201.31,201.49,2342.0,198.6623,198.9386,198.6623,198.8399,2342.0
2023-08-02 14:00:00,201.49,201.49,201.16,201.37,4494.0,198.8399,198.8399,198.5143,198.7215,4494.0
2023-08-02 14:05:00,201.39,201.4,201.17,201.4,2938.0,198.7412,198.7511,198.5241,198.7511,2938.0
2023-08-02 14:10:00,201.46,201.55,201.29,201.44,3102.0,198.8103,198.8991,198.6426,198.7906,3102.0
2023-08-02 14:15:00,201.51,201.63,201.43,201.44,8932.0,198.8597,198.9781,198.7807,198.7906,8932.0
2023-08-02 14:20:00,201.39,201.39,201.28,201.29,1550.0,198.7412,198.7412,198.6327,198.6426,1550.0
2023-08-02 14:25:00,201.29,201.37,201.2,201.29,3756.0,198.6426,198.7215,198.5537,198.6426,3756.0
2023-08-02 14:30:00,201.23,201.28,201.09,201.09,4958.0,198.5833,198.6327,198.4452,198.4452,4958.0
2023-08-02 14:35:00,201.05,201.36,201.04,201.35,3927.0,198.4057,198.7116,198.3958,198.7018,3927.0
2023-08-02 14:40:00,201.33,201.47,201.27,201.33,4347.0,198.682,198.8202,198.6228,198.682,4347.0
2023-08-02 14:45:00,201.32,201.58,201.24,201.52,3715.0,198.6722,198.9287,198.5932,198.8695,3715.0
2023-08-02 14:50:00,201.57,201.71,201.47,201.58,4490.0,198.9189,199.057,198.8202,198.9287,4490.0
2023-08-02 14:55:00,201.57,201.62,201.37,201.37,4503.0,198.9189,198.9682,198.7215,198.7215,4503.0
2023-08-02 15:00:00,201.49,201.54,201.33,201.37,3210.0,198.8399,198.8893,198.682,198.7215,3210.0
2023-08-02 15:05:00,201.44,201.47,201.2,201.26,5604.0,198.7906,198.8202,198.5537,198.6129,5604.0
2023-08-02 15:10:00,201.3,201.35,201.13,201.13,1904.0,198.6524,198.7018,198.4847,198.4847,1904.0
2023-08-02 15:15:00,201.12,201.13,200.81,201.06,32406.0,198.4748,198.4847,198.1689,198.4156,32406.0
2023-08-02 15:20:00,201.06,201.31,201.05,201.19,6085.0,198.4156,198.6623,198.4057,198.5439,6085.0
2023-08-02 15:25:00,201.13,201.17,200.91,201.16,4850.0,198.4847,198.5241,198.2676,198.5143,4850.0
2023-08-02 15:30:00,201.19,201.35,201.11,201.3,6858.0,198.5439,198.7018,198.4649,198.6524,6858.0
2023-08-02 15:35:00,201.3,201.57,201.27,201.43,7854.0,198.6524,198.9189,198.6228,198.7807,7854.0
2023-08-02 15:40:00,201.43,201.58,201.31,201.53,12333.0,198.7807,198.9287,198.6623,198.8794,12333.0
2023-08-02 15:45:00,201.5,201.64,201.39,201.57,8779.0,198.8498,198.9879,198.7412,198.9189,8779.0
2023-08-02 15:50:00,201.49,201.88,201.42,201.7,21093.0,198.8399,199.2248,198.7708,199.0472,21093.0
2023-08-02 15:55:00,201.78,201.99,201.56,201.59,74283.0,199.1261,199.3333,198.909,198.9386,74283.0
2023-08-03 09:30:00,200.01,200.75,200.01,200.69,12997.0,197.3794,198.1097,197.3794,198.0504,12997.0
2023-08-03 09:35:00,200.24,200.57,200.17,200.39,30793.0,197.6064,197.932,197.5373,197.7544,30793.0
2023-08-03 09:40:00,200.3,200.34,199.96,200.13,2811.0,197.6656,197.705,197.33,197.4978,2811.0
2023-08-03 09:45:00,200.11,200.36,199.8,200.23,4128.0,197.4781,197.7248,197.1722,197.5965,4128.0
2023-08-03 09:50:00,200.34,200.68,200.26,200.49,3020.0,197.705,198.0406,197.6261,197.8531,3020.0
2023-08-03 09:55:00,200.48,200.48,199.8,199.8,16580.0,197.8432,197.8432,197.1722,197.1722,16580.0
2023-08-03 10:00:00,199.74,199.86,199.37,199.5,15690.0,197.1129,197.2314,196.7478,196.8761,15690.0
2023-08-03 10:05:00,199.48,199.56,198.81,199.05,28478.0,196.8564,196.9353,196.1952,196.432,28478.0
2023-08-03 10:10:00,199.04,199.07,198.2,198.2,22848.0,196.4221,196.4518,195.5932,195.5932,22848.0
2023-08-03 10:15:00,198.16,198.16,197.37,197.76,8495.0,195.5537,195.5537,194.7741,195.159,8495.0
2023-08-03 10:20:00,197.78,197.94,197.63,197.71,3962.0,195.1787,195.3366,195.0307,195.1096,3962.0
2023-08-03 10:25:00,197.74,197.87,197.61,197.73,5315.0,195.1392,195.2675,195.011,195.1294,5315.0
2023-08-03 10:30:00,197.63,197.78,197.43,197.72,4931.0,195.0307,195.1787,194.8333,195.1195,4931.0
2023-08-03 10:35:00,197.8,197.83,197.41,197.67,4870.0,195.1985,195.2281,194.8136,195.0702,4870.0
2023-08-03 10:40:00,197.58,197.58,197.24,197.31,1757.0,194.9813,194.9813,194.6458,194.7149,1757.0
2023-08-03 10:45:00,197.25,197.25,196.91,197.25,3390.0,194.6557,194.6557,194.3202,194.6557,3390.0
2023-08-03 10:50:00,197.22,197.22,196.53,196.69,2428.0,194.6261,194.6261,193.9452,194.1031,2428.0
2023-08-03 10:55:00,196.64,196.97,196.63,196.97,3328.0,194.0537,194.3794,194.0438,194.3794,3328.0
2023-08-03 11:00:00,196.97,197.43,196.81,197.43,9011.0,194.3794,194.8333,194.2215,194.8333,9011.0
2023-08-03 11:05:00,197.25,197.25,196.82,196.84,4377.0,194.6557,194.6557,194.2313,194.2511,4377.0
2023-08-03 11:10:00,196.87,197.29,196.87,197.28,6164.0,194.2807,194.6952,194.2807,194.6853,6164.0
2023-08-03 11:15:00,197.27,197.63,197.27,197.52,3513.0,194.6754,195.0307,194.6754,194.9221,3513.0
2023-08-03 11:20:00,197.65,197.77,197.59,197.75,2012.0,195.0504,195.1688,194.9912,195.1491,2012.0
2023-08-03 11:25:00,197.86,198.35,197.77,198.17,10960.0,195.2577,195.7412,195.1688,195.5636,10960.0
2023-08-03 11:30:00,198.17,198.25,198.05,198.16,5239.0,195.5636,195.6425,195.4452,195.5537,5239.0
2023-08-03 11:35:00,198.17,198.39,198.08,198.39,10451.0,195.5636,195.7807,195.4748,195.7807,10451.0
2023-08-03 11:40:00,198.55,198.55,198.1,198.25,5113.0,195.9386,195.9386,195.4945,195.6425,5113.0
2023-08-03 11:45:00,198.11,198.37,198.08,198.36,3761.0,195.5044,195.761,195.4748,195.7511,3761.0
2023-08-03 11:50:00,198.39,198.63,198.29,198.33,18064.0,195.7807,196.0175,195.682,195.7215,18064.0
2023-08-03 11:55:00,198.28,198.29,198.06,198.19,2969.0,195.6721,195.682,195.455,195.5833,2969.0
2023-08-03 12:00:00,198.12,198.14,197.63,197.72,2991.0,195.5142,195.534,195.0307,195.1195,2991.0
2023-08-03 12:05:00,197.67,197.74,197.53,197.66,2701.0,195.0702,195.1392,194.932,195.0603,2701.0
2023-08-03 12:10:00,197.69,197.81,197.6,197.78,1985.0,195.0899,195.2083,195.0011,195.1787,1985.0
2023-08-03 12:15:00,197.71,197.71,197.53,197.69,2175.0,195.1096,195.1096,194.932,195.0899,2175.0
2023-08-03 12:20:00,197.69,197.74,197.56,197.74,1748.0,195.0899,195.1392,194.9616,195.1392,1748.0
2023-08-03 12:25:00,197.71,197.79,197.69,197.75,1914.0,195.1096,195.1886,195.0899,195.1491,1914.0
2023-08-03 12:30:00,197.75,197.95,197.7,197.94,2441.0,195.1491,195.3465,195.0998,195.3366,2441.0
2023-08-03 12:35:00,197.98,198.27,197.98,198.06,2209.0,195.3761,195.6623,195.3761,195.455,2209.0
2023-08-03 12:40:00,198.05,198.25,198.05,198.25,1900.0,195.4452,195.6425,195.4452,195.6425,1900.0
2023-08-03 12:45:00,198.3,198.33,198.22,198.23,2074.0,195.6919,195.7215,195.6129,195.6228,2074.0
2023-08-03 12:50:00,198.24,198.31,197.95,197.95,2113.0,195.6327,195.7017,195.3465,195.3465,2113.0
2023-08-03 12:55:00,197.91,198.05,197.9,198.05,1800.0,195.307,195.4452,195.2971,195.4452,1800.0
2023-08-03 13:00:00,197.99,198.05,197.75,197.75,3140.0,195.386,195.4452,195.1491,195.1491,3140.0
2023-08-03 13:05:00,197.69,197.69,197.46,197.53,3570.0,195.0899,195.0899,194.8629,194.932,3570.0
2023-08-03 13:10:00,197.54,197.62,197.42,197.49,1563.0,194.9419,195.0208,194.8235,194.8925,1563.0
2023-08-03 13:15:00,197.42,197.48,197.24,197.33,5954.0,194.8235,194.8827,194.6458,194.7346,5954.0
2023-08-03 13:20:00,197.34,197.59,197.32,197.5,4550.0,194.7445,194.9912,194.7248,194.9024,4550.0
2023-08-03 13:25:00,197.5,198.24,197.43,198.1,16040.0,194.9024,195.6327,194.8333,195.4945,16040.0
2023-08-03 13:30:00,198.13,198.13,197.92,197.96,923.0,195.5241,195.5241,195.3169,195.3564,923.0
2023-08-03 13:35:00,197.86,197.9,197.47,197.53,6074.0,195.2577,195.2971,194.8728,194.932,6074.0
2023-08-03 13:40:00,197.46,197.48,197.24,197.3,2258.0,194.8629,194.8827,194.6458,194.705,2258.0
2023-08-03 13:45:00,197.31,197.56,197.22,197.53,3200.0,194.7149,194.9616,194.6261,194.932,3200.0
2023-08-03 13:50:00,197.52,197.52,197.44,197.45,2829.0,194.9221,194.9221,194.8432,194.8531,2829.0
2023-08-03 13:55:00,197.5,197.5,197.29,197.3,3110.0,194.9024,194.9024,194.6952,194.705,3110.0
2023-08-03 14:00:00,197.31,197.4,197.31,197.36,2140.0,194.7149,194.8037,194.7149,194.7642,2140.0
2023-08-03 14:05:00,197.36,197.86,197.34,197.81,51404.0,194.7642,195.2577,194.7445,195.2083,51404.0
2023-08-03 14:10:00,197.86,198.14,197.82,197.9,18061.0,195.2577,195.534,195.2182,195.2971,18061.0
2023-08-03 14:15:00,197.91,198.15,197.72,198.12,4550.0,195.307,195.5439,195.1195,195.5142,4550.0
2023-08-03 14:20:00,198.07,198.07,197.9,197.92,3271.0,195.4649,195.4649,195.2971,195.3169,3271.0
2023-08-03 14:25:00,198.0,198.02,197.89,197.97,2198.0,195.3958,195.4156,195.2873,195.3662,2198.0
2023-08-03 14:30:00,198.02,198.09,197.83,197.83,2443.0,195.4156,195.4846,195.2281,195.2281,2443.0
2023-08-03 14:35:00,197.8,197.83,197.65,197.83,5139.0,195.1985,195.2281,195.0504,195.2281,5139.0
2023-08-03 14:40:00,197.89,197.97,197.83,197.89,3494.0,195.2873,195.3662,195.2281,195.2873,3494.0
2023-08-03 14:45:00,197.89,198.02,197.88,197.98,3239.0,195.2873,195.4156,195.2774,195.3761,3239.0
2023-08-03 14:50:00,198.03,198.03,197.86,197.94,3363.0,195.4254,195.4254,195.2577,195.3366,3363.0
2023-08-03 14:55:00,197.91,198.01,197.81,198.0,3520.0,195.307,195.4057,195.2083,195.3958,3520.0
2023-08-03 15:00:00,198.0,198.09,197.84,197.96,49931.0,195.3958,195.4846,195.2379,195.3564,49931.0
2023-08-03 15:05:00,197.95,197.95,197.82,197.95,4459.0,195.3465,195.3465,195.2182,195.3465,4459.0
2023-08-03 15:10:00,197.88,197.88,197.33,197.34,2950.0,195.2774,195.2774,194.7346,194.7445,2950.0
2023-08-03 15:15:00,197.28,197.36,197.21,197.25,7383.0,194.6853,194.7642,194.6162,194.6557,7383.0
2023-08-03 15:20:00,197.24,197.59,197.22,197.55,9478.0,194.6458,194.9912,194.6261,194.9517,9478.0
2023-08-03 15:25:00,197.54,197.54,197.29,197.34,7195.0,194.9419,194.9419,194.6952,194.7445,7195.0
2023-08-03 15:30:00,197.34,197.42,197.17,197.25,34063.0,194.7445,194.8235,194.5767,194.6557,34063.0
2023-08-03 15:35:00,197.25,197.46,197.13,197.13,11668.0,194.6557,194.8629,194.5373,194.5373,11668.0
2023-08-03 15:40:00,197.15,197.18,196.9,197.0,12837.0,194.557,194.5866,194.3103,194.409,12837.0
2023-08-03 15:45:00,197.01,197.26,196.96,197.23,49201.0,194.4188,194.6656,194.3695,194.636,49201.0
2023-08-03 15:50:00,197.24,197.4,197.14,197.32,43000.0,194.6458,194.8037,194.5471,194.7248,43000.0
2023-08-03 15:55:00,197.33,197.53,197.01,197.07,93440.0,194.7346,194.932,194.4188,194.4781,93440.0
2023-08-04 09:30:00,197.26,198.16,196.23,198.16,21459.0,194.6656,195.5537,193.6491,195.5537,21459.0
2023-08-04 09:35:00,197.94,198.0,197.52,197.63,2710.0,195.3366,195.3958,194.9221,195.0307,2710.0
2023-08-04 09:40:00,197.63,197.7,197.43,197.58,3342.0,195.0307,195.0998,194.8333,194.9813,3342.0
2023-08-04 09:45:00,197.67,198.2,197.6,197.78,6775.0,195.0702,195.5932,195.0011,195.1787,6775.0
2023-08-04 09:50:00,197.99,198.31,197.8,198.26,5371.0,195.386,195.7017,195.1985,195.6524,5371.0
2023-08-04 09:55:00,198.26,198.34,198.02,198.09,4476.0,195.6524,195.7314,195.4156,195.4846,4476.0
2023-08-04 10:00:00,198.02,198.07,197.64,197.69,9621.0,195.4156,195.4649,195.0406,195.0899,9621.0
2023-08-04 10:05:00,197.69,197.89,197.43,197.78,4894.0,195.0899,195.2873,194.8333,195.1787,4894.0
2023-08-04 10:10:00,197.94,198.24,197.81,197.88,3071.0,195.3366,195.6327,195.2083,195.2774,3071.0
2023-08-04 10:15:00,197.75,198.12,197.64,197.93,7978.0,195.1491,195.5142,195.0406,195.3267,7978.0
2023-08-04 10:20:00,198.04,198.06,197.67,197.82,6193.0,195.4353,195.455,195.0702,195.2182,6193.0
2023-08-04 10:25:00,197.7,197.82,197.27,197.79,8946.0,195.0998,195.2182,194.6754,195.1886,8946.0
2023-08-04 10:30:00,197.83,198.08,197.79,198.06,6695.0,195.2281,195.4748,195.1886,195.455,6695.0
2023-08-04 10:35:00,198.01,198.22,197.98,198.21,5485.0,195.4057,195.6129,195.3761,195.6031,5485.0
2023-08-04 10:40:00,198.11,198.34,198.08,198.28,4677.0,195.5044,195.7314,195.4748,195.6721,4677.0
2023-08-04 10:45:00,198.32,198.45,198.21,198.28,7335.0,195.7116,195.8399,195.6031,195.6721,7335.0
2023-08-04 10:50:00,198.2,198.2,197.9,198.02,5052.0,195.5932,195.5932,195.2971,195.4156,5052.0
2023-08-04 10:55:00,198.02,198.13,197.88,198.1,3225.0,195.4156,195.5241,195.2774,195.4945,3225.0
2023-08-04 11:00:00,198.24,198.25,197.98,198.11,3055.0,195.6327,195.6425,195.3761,195.5044,3055.0
2023-08-04 11:05:00,197.83,198.0,197.7,197.86,3624.0,195.2281,195.3958,195.0998,195.2577,3624.0
2023-08-04 11:10:00,197.77,197.77,197.37,197.4,2639.0,195.1688,195.1688,194.7741,194.8037,2639.0
2023-08-04 11:15:00,197.33,197.56,197.2,197.5,5285.0,194.7346,194.9616,194.6063,194.9024,5285.0
2023-08-04 11:20:00,197.49,197.8,197.48,197.8,1898.0,194.8925,195.1985,194.8827,195.1985,1898.0
2023-08-04 11:25:00,197.78,198.02,197.75,197.99,2129.0,195.1787,195.4156,195.1491,195.386,2129.0
2023-08-04 11:30:00,197.98,197.99,197.88,197.96,5392.0,195.3761,195.386,195.2774,195.3564,5392.0
2023-08-04 11:35:00,197.96,198.16,197.95,198.02,5846.0,195.3564,195.5537,195.3465,195.4156,5846.0
2023-08-04 11:40:00,198.09,198.1,197.94,198.0,2955.0,195.4846,195.4945,195.3366,195.3958,2955.0
2023-08-04 11:45:00,197.99,198.03,197.94,197.96,2335.0,195.386,195.4254,195.3366,195.3564,2335.0
2023-08-04 11:50:00,197.96,198.04,197.82,198.01,7995.0,195.3564,195.4353,195.2182,195.4057,7995.0
2023-08-04 11:55:00,198.12,198.38,198.12,198.37,2485.0,195.5142,195.7708,195.5142,195.761,2485.0
2023-08-04 12:00:00,198.43,198.75,198.43,198.75,2406.0,195.8202,196.136,195.8202,196.136,2406.0
2023-08-04 12:05:00,198.75,199.21,198.74,199.03,6355.0,196.136,196.5899,196.1261,196.4123,6355.0
2023-08-04 12:10:00,198.99,199.3,198.9,199.23,2250.0,196.3728,196.6787,196.284,196.6096,2250.0
2023-08-04 12:15:00,199.25,199.3,198.95,199.3,2657.0,196.6294,196.6787,196.3333,196.6787,2657.0
2023-08-04 12:20:00,199.43,199.58,199.34,199.58,3379.0,196.807,196.955,196.7182,196.955,3379.0
2023-08-04 12:25:00,199.63,199.9,199.63,199.9,1802.0,197.0044,197.2708,197.0044,197.2708,1802.0
2023-08-04 12:30:00,199.83,199.83,199.5,199.5,2505.0,197.2018,197.2018,196.8761,196.8761,2505.0
2023-08-04 12:35:00,199.5,199.59,199.44,199.44,1855.0,196.8761,196.9649,196.8169,196.8169,1855.0
2023-08-04 12:40:00,199.49,199.58,199.49,199.5,1021.0,196.8662,196.955,196.8662,196.8761,1021.0
2023-08-04 12:45:00,199.58,199.58,199.47,199.47,1232.0,196.955,196.955,196.8465,196.8465,1232.0
2023-08-04 12:50:00,199.38,199.38,199.13,199.28,3393.0,196.7577,196.7577,196.511,196.659,3393.0
2023-08-04 12:55:00,199.28,199.39,199.05,199.39,5318.0,196.659,196.7675,196.432,196.7675,5318.0
2023-08-04 13:00:00,199.41,199.45,199.25,199.25,1300.0,196.7873,196.8268,196.6294,196.6294,1300.0
2023-08-04 13:05:00,199.18,199.18,198.92,199.03,2792.0,196.5603,196.5603,196.3037,196.4123,2792.0
2023-08-04 13:10:00,199.02,199.16,199.02,199.03,3742.0,196.4024,196.5406,196.4024,196.4123,3742.0
2023-08-04 13:15:00,199.03,199.12,199.0,199.03,2896.0,196.4123,196.5011,196.3827,196.4123,2896.0
2023-08-04 13:20:00,199.03,199.11,198.97,199.09,2200.0,196.4123,196.4912,196.3531,196.4715,2200.0
2023-08-04 13:25:00,198.99,199.01,198.66,198.73,5221.0,196.3728,196.3925,196.0471,196.1162,5221.0
2023-08-04 13:30:00,198.72,199.01,198.72,199.01,5477.0,196.1064,196.3925,196.1064,196.3925,5477.0
2023-08-04 13:35:00,199.1,199.11,198.9,198.98,4435.0,196.4814,196.4912,196.284,196.3629,4435.0
2023-08-04 13:40:00,198.97,199.06,198.88,198.93,10551.0,196.3531,196.4419,196.2643,196.3136,10551.0
2023-08-04 13:45:00,198.84,199.32,198.84,199.06,8951.0,196.2248,196.6985,196.2248,196.4419,8951.0
2023-08-04 13:50:00,199.05,199.09,198.8,198.84,6779.0,196.432,196.4715,196.1853,196.2248,6779.0
2023-08-04 13:55:00,198.86,199.01,198.35,198.59,10725.0,196.2445,196.3925,195.7412,195.9781,10725.0
2023-08-04 14:00:00,198.61,198.69,198.37,198.5,14616.0,195.9978,196.0767,195.761,195.8892,14616.0
2023-08-04 14:05:00,198.5,198.71,198.5,198.71,7206.0,195.8892,196.0965,195.8892,196.0965,7206.0
2023-08-04 14:10:00,198.72,198.85,198.71,198.84,1158.0,196.1064,196.2346,196.0965,196.2248,1158.0
2023-08-04 14:15:00,198.84,198.87,198.49,198.56,10021.0,196.2248,196.2544,195.8794,195.9485,10021.0
2023-08-04 14:20:00,198.57,198.65,198.22,198.22,8876.0,195.9583,196.0373,195.6129,195.6129,8876.0
2023-08-04 14:25:00,198.22,198.56,198.05,198.12,6331.0,195.6129,195.9485,195.4452,195.5142,6331.0
2023-08-04 14:30:00,198.09,198.1,197.66,197.69,3979.0,195.4846,195.4945,195.0603,195.0899,3979.0
2023-08-04 14:35:00,197.54,197.62,197.35,197.45,2300.0,194.9419,195.0208,194.7544,194.8531,2300.0
2023-08-04 14:40:00,197.34,197.52,197.26,197.28,3891.0,194.7445,194.9221,194.6656,194.6853,3891.0
2023-08-04 14:45:00,197.18,197.4,197.11,197.3,3814.0,194.5866,194.8037,194.5175,194.705,3814.0
2023-08-04 14:50:00,197.3,197.53,197.25,197.32,4419.0,194.705,194.932,194.6557,194.7248,4419.0
2023-08-04 14:55:00,197.2,197.42,197.18,197.41,4599.0,194.6063,194.8235,194.5866,194.8136,4599.0
2023-08-04 15:00:00,197.41,197.61,197.4,197.49,5174.0,194.8136,195.011,194.8037,194.8925,5174.0
2023-08-04 15:05:00,197.42,197.5,197.32,197.37,5130.0,194.8235,194.9024,194.7248,194.7741,5130.0
2023-08-04 15:10:00,197.33,197.67,197.33,197.53,8111.0,194.7346,195.0702,194.7346,194.932,8111.0
2023-08-04 15:15:00,197.53,197.63,197.44,197.5,6446.0,194.932,195.0307,194.8432,194.9024,6446.0
2023-08-04 15:20:00,197.49,197.55,197.15,197.24,10211.0,194.8925,194.9517,194.557,194.6458,10211.0
2023-08-04 15:25:00,197.2,197.37,197.05,197.37,4157.0,194.6063,194.7741,194.4583,194.7741,4157.0
2023-08-04 15:30:00,197.43,197.56,197.27,197.27,24881.0,194.8333,194.9616,194.6754,194.6754,24881.0
2023-08-04 15:35:00,197.3,197.3,197.01,197.06,11556.0,194.705,194.705,194.4188,194.4682,11556.0
2023-08-04 15:40:00,197.06,197.11,196.96,197.04,12724.0,194.4682,194.5175,194.3695,194.4485,12724.0
2023-08-04 15:45:00,197.09,197.35,197.04,197.3,17438.0,194.4978,194.7544,194.4485,194.705,17438.0
2023-08-04 15:50:00,197.28,197.75,197.27,197.49,25103.0,194.6853,195.1491,194.6754,194.8925,25103.0
2023-08-04 15:55:00,197.45,197.74,197.38,197.73,52230.0,194.8531,195.1392,194.784,195.1294,52230.0
2023-08-07 09:30:00,197.84,198.77,197.45,198.41,5138.0,195.2379,196.1557,194.8531,195.8004,5138.0
2023-08-07 09:35:00,198.52,198.81,198.44,198.44,900.0,195.909,196.1952,195.83,195.83,900.0
2023-08-07 09:40:00,197.64,197.74,197.64,197.74,292.0,195.0406,195.1392,195.0406,195.1392,292.0
2023-08-07 09:45:00,197.28,197.75,197.26,197.63,1700.0,194.6853,195.1491,194.6656,195.0307,1700.0
2023-08-07 09:50:00,197.68,197.8,197.48,197.49,1300.0,195.08,195.1985,194.8827,194.8925,1300.0
2023-08-07 09:55:00,197.16,197.26,196.97,197.17,1300.0,194.5669,194.6656,194.3794,194.5767,1300.0
2023-08-07 10:00:00,197.27,197.28,196.87,197.08,1400.0,194.6754,194.6853,194.2807,194.4879,1400.0
2023-08-07 10:05:00,197.14,197.94,197.14,197.93,5485.0,194.5471,195.3366,194.5471,195.3267,5485.0
2023-08-07 10:10:00,198.0,198.16,197.89,198.08,1093.0,195.3958,195.5537,195.2873,195.4748,1093.0
2023-08-07 10:15:00,197.93,198.26,197.82,198.25,5977.0,195.3267,195.6524,195.2182,195.6425,5977.0
2023-08-07 10:20:00,198.29,198.8,198.07,198.71,2056.0,195.682,196.1853,195.4649,196.0965,2056.0
2023-08-07 10:25:00,198.66,198.86,198.48,198.86,1205.0,196.0471,196.2445,195.8695,196.2445,1205.0
2023-08-07 10:30:00,198.73,198.83,198.19,198.47,2300.0,196.1162,196.2149,195.5833,195.8596,2300.0
2023-08-07 10:35:00,198.56,198.78,198.53,198.78,1114.0,195.9485,196.1656,195.9189,196.1656,1114.0
2023-08-07 10:40:00,198.67,198.69,198.04,198.04,7622.0,196.057,196.0767,195.4353,195.4353,7622.0
2023-08-07 10:45:00,197.94,198.74,197.93,198.74,3294.0,195.3366,196.1261,195.3267,196.1261,3294.0
2023-08-07 10:50:00,198.41,198.43,198.19,198.36,1285.0,195.8004,195.8202,195.5833,195.7511,1285.0
2023-08-07 10:55:00,198.51,199.04,198.51,199.04,1736.0,195.8991,196.4221,195.8991,196.4221,1736.0
2023-08-07 11:00:00,199.1,199.39,198.81,198.81,1915.0,196.4814,196.7675,196.1952,196.1952,1915.0
2023-08-07 11:05:00,198.77,198.92,198.62,198.88,3383.0,196.1557,196.3037,196.0077,196.2643,3383.0
2023-08-07 11:10:00,198.99,199.03,198.64,198.65,3193.0,196.3728,196.4123,196.0274,196.0373,3193.0
2023-08-07 11:15:00,198.58,198.85,198.31,198.35,3103.0,195.9682,196.2346,195.7017,195.7412,3103.0
2023-08-07 11:20:00,198.37,198.66,198.37,198.43,1163.0,195.761,196.0471,195.761,195.8202,1163.0
2023-08-07 11:25:00,198.29,198.54,198.29,198.44,1700.0,195.682,195.9287,195.682,195.83,1700.0
2023-08-07 11:30:00,198.46,198.46,198.14,198.24,1300.0,195.8498,195.8498,195.534,195.6327,1300.0
2023-08-07 11:35:00,198.29,198.59,198.29,198.59,2089.0,195.682,195.9781,195.682,195.9781,2089.0
2023-08-07 11:40:00,198.47,198.54,198.38,198.43,1489.0,195.8596,195.9287,195.7708,195.8202,1489.0
2023-08-07 11:45:00,198.4,198.43,198.24,198.38,3170.0,195.7906,195.8202,195.6327,195.7708,3170.0
2023-08-07 11:50:00,198.44,198.8,198.39,198.8,1183.0,195.83,196.1853,195.7807,196.1853,1183.0
2023-08-07 11:55:00,198.67,198.97,198.67,198.85,1299.0,196.057,196.3531,196.057,196.2346,1299.0
2023-08-07 12:00:00,198.77,198.77,198.61,198.74,1214.0,196.1557,196.1557,195.9978,196.1261,1214.0
2023-08-07 12:05:00,198.62,198.62,198.38,198.38,494.0,196.0077,196.0077,195.7708,195.7708,494.0
2023-08-07 12:10:00,198.25,198.25,198.05,198.16,7064.0,195.6425,195.6425,195.4452,195.5537,7064.0
2023-08-07 12:15:00,198.24,198.37,198.24,198.37,1688.0,195.6327,195.761,195.6327,195.761,1688.0
2023-08-07 12:20:00,198.32,198.32,198.0,198.01,1900.0,195.7116,195.7116,195.3958,195.4057,1900.0
2023-08-07 12:25:00,198.09,198.09,198.08,198.09,182.0,195.4846,195.4846,195.4748,195.4846,182.0
2023-08-07 12:30:00,198.15,198.26,197.99,198.04,1280.0,195.5439,195.6524,195.386,195.4353,1280.0
2023-08-07 12:35:00,197.99,197.99,197.88,197.88,405.0,195.386,195.386,195.2774,195.2774,405.0
2023-08-07 12:40:00,197.94,198.03,197.93,198.03,860.0,195.3366,195.4254,195.3267,195.4254,860.0
2023-08-07 12:45:00,198.0,198.21,198.0,198.21,824.0,195.3958,195.6031,195.3958,195.6031,824.0
2023-08-07 12:50:00,198.27,198.35,198.27,198.35,549.0,195.6623,195.7412,195.6623,195.7412,549.0
2023-08-07 12:55:00,198.31,198.31,198.07,198.2,1538.0,195.7017,195.7017,195.4649,195.5932,1538.0
2023-08-07 13:00:00,198.19,198.19,198.03,198.03,1127.0,195.5833,195.5833,195.4254,195.4254,1127.0
2023-08-07 13:05:00,198.0,198.01,197.87,197.93,3598.0,195.3958,195.4057,195.2675,195.3267,3598.0
2023-08-07 13:10:00,198.01,198.15,198.0,198.15,1914.0,195.4057,195.5439,195.3958,195.5439,1914.0
2023-08-07 13:15:00,198.02,198.25,197.96,198.25,1643.0,195.4156,195.6425,195.3564,195.6425,1643.0
2023-08-07 13:20:00,198.18,198.22,198.09,198.16,930.0,195.5735,195.6129,195.4846,195.5537,930.0
2023-08-07 13:25:00,198.15,198.18,197.89,197.94,2292.0,195.5439,195.5735,195.2873,195.3366,2292.0
2023-08-07 13:30:00,197.94,198.01,197.76,197.83,2110.0,195.3366,195.4057,195.159,195.2281,2110.0
2023-08-07 13:35:00,197.78,197.78,197.67,197.74,1304.0,195.1787,195.1787,195.0702,195.1392,1304.0
2023-08-07 13:40:00,197.68,197.82,197.68,197.77,3001.0,195.08,195.2182,195.08,195.1688,3001.0
2023-08-07 13:45:00,197.81,198.1,197.74,198.1,2218.0,195.2083,195.4945,195.1392,195.4945,2218.0
2023-08-07 13:50:00,198.06,198.12,197.97,198.09,955.0,195.455,195.5142,195.3662,195.4846,955.0
2023-08-07 13:55:00,198.02,198.06,197.92,197.93,4754.0,195.4156,195.455,195.3169,195.3267,4754.0
2023-08-07 14:00:00,198.03,198.11,197.89,198.02,2935.0,195.4254,195.5044,195.2873,195.4156,2935.0
2023-08-07 14:05:00,197.96,197.98,197.83,197.89,608.0,195.3564,195.3761,195.2281,195.2873,608.0
2023-08-07 14:10:00,197.8,197.8,197.48,197.48,1598.0,195.1985,195.1985,194.8827,194.8827,1598.0
2023-08-07 14:15:00,197.54,197.66,197.52,197.66,2719.0,194.9419,195.0603,194.9221,195.0603,2719.0
2023-08-07 14:20:00,197.66,197.77,197.64,197.74,1072.0,195.0603,195.1688,195.0406,195.1392,1072.0
2023-08-07 14:25:00,197.69,197.69,197.54,197.54,1859.0,195.0899,195.0899,194.9419,194.9419,1859.0
2023-08-07 14:30:00,197.54,197.79,197.43,197.78,3931.0,194.9419,195.1886,194.8333,195.1787,3931.0
2023-08-07 14:35:00,197.73,197.79,197.6,197.63,1699.0,195.1294,195.1886,195.0011,195.0307,1699.0
2023-08-07 14:40:00,197.62,197.64,197.48,197.5,1390.0,195.0208,195.0406,194.8827,194.9024,1390.0
2023-08-07 14:45:00,197.51,197.51,197.31,197.35,1358.0,194.9123,194.9123,194.7149,194.7544,1358.0
2023-08-07 14:50:00,197.36,197.57,197.36,197.57,3845.0,194.7642,194.9715,194.7642,194.9715,3845.0
2023-08-07 14:55:00,197.54,197.7,197.52,197.53,2929.0,194.9419,195.0998,194.9221,194.932,2929.0
2023-08-07 15:00:00,197.55,197.61,197.52,197.59,1616.0,194.9517,195.011,194.9221,194.9912,1616.0
2023-08-07 15:05:00,197.58,197.61,197.41,197.41,2010.0,194.9813,195.011,194.8136,194.8136,2010.0
2023-08-07 15:10:00,197.41,197.43,197.23,197.29,3324.0,194.8136,194.8333,194.636,194.6952,3324.0
2023-08-07 15:15:00,197.22,197.23,197.13,197.13,3056.0,194.6261,194.636,194.5373,194.5373,3056.0
2023-08-07 15:20:00,197.14,197.24,197.13,197.17,3977.0,194.5471,194.6458,194.5373,194.5767,3977.0
2023-08-07 15:25:00,197.17,197.19,196.97,197.0,4110.0,194.5767,194.5965,194.3794,194.409,4110.0
2023-08-07 15:30:00,196.99,197.32,196.96,197.31,8045.0,194.3991,194.7248,194.3695,194.7149,8045.0
2023-08-07 15:35:00,197.32,197.42,197.08,197.17,114573.0,194.7248,194.8235,194.4879,194.5767,114573.0
2023-08-07 15:40:00,197.18,197.66,197.17,197.39,110328.0,194.5866,195.0603,194.5767,194.7938,110328.0
2023-08-07 15:45:00,197.39,197.68,197.34,197.51,30768.0,194.7938,195.08,194.7445,194.9123,30768.0
2023-08-07 15:50:00,197.51,197.84,197.51,197.78,52084.0,194.9123,195.2379,194.9123,195.1787,52084.0
2023-08-07 15:55:00,197.78,198.19,197.76,198.06,146050.0,195.1787,195.5833,195.159,195.455,146050.0
2023-08-08 09:30:00,196.56,198.11,196.21,197.78,13768.0,193.9748,195.5044,193.6294,195.1787,13768.0
2023-08-08 09:35:00,197.52,199.03,197.47,198.6,8272.0,194.9221,196.4123,194.8728,195.9879,8272.0
2023-08-08 09:40:00,198.75,198.83,197.15,197.42,2155.0,196.136,196.2149,194.557,194.8235,2155.0
2023-08-08 09:45:00,197.62,198.39,197.62,197.91,5185.0,195.0208,195.7807,195.0208,195.307,5185.0
2023-08-08 09:50:00,197.86,197.89,197.56,197.59,3914.0,195.2577,195.2873,194.9616,194.9912,3914.0
2023-08-08 09:55:00,197.46,197.86,197.32,197.42,3480.0,194.8629,195.2577,194.7248,194.8235,3480.0
2023-08-08 10:00:00,197.23,197.55,196.95,197.55,16401.0,194.636,194.9517,194.3596,194.9517,16401.0
2023-08-08 10:05:00,197.56,197.69,197.26,197.26,5429.0,194.9616,195.0899,194.6656,194.6656,5429.0
2023-08-08 10:10:00,197.27,197.28,196.82,196.95,11426.0,194.6754,194.6853,194.2313,194.3596,11426.0
2023-08-08 10:15:00,196.92,196.96,196.55,196.82,7620.0,194.33,194.3695,193.9649,194.2313,7620.0
2023-08-08 10:20:00,196.84,197.27,196.48,197.17,6657.0,194.2511,194.6754,193.8958,194.5767,6657.0
2023-08-08 10:25:00,197.2,197.5,197.2,197.4,1851.0,194.6063,194.9024,194.6063,194.8037,1851.0
2023-08-08 10:30:00,197.39,197.39,196.79,196.89,4140.0,194.7938,194.7938,194.2017,194.3004,4140.0
2023-08-08 10:35:00,196.97,197.15,196.92,197.0,5422.0,194.3794,194.557,194.33,194.409,5422.0
2023-08-08 10:40:00,197.01,197.14,196.74,197.1,8139.0,194.4188,194.5471,194.1524,194.5077,8139.0
2023-08-08 10:45:00,197.03,197.11,196.79,196.89,4092.0,194.4386,194.5175,194.2017,194.3004,4092.0
2023-08-08 10:50:00,196.94,197.08,196.88,197.03,6160.0,194.3498,194.4879,194.2906,194.4386,6160.0
2023-08-08 10:55:00,197.07,197.07,196.83,196.88,6407.0,194.4781,194.4781,194.2412,194.2906,6407.0
2023-08-08 11:00:00,196.88,196.88,196.48,196.49,2514.0,194.2906,194.2906,193.8958,193.9057,2514.0
2023-08-08 11:05:00,196.44,196.88,196.4,196.88,4504.0,193.8563,194.2906,193.8169,194.2906,4504.0
2023-08-08 11:10:00,196.87,196.87,196.59,196.61,1205.0,194.2807,194.2807,194.0044,194.0241,1205.0
2023-08-08 11:15:00,196.49,196.97,196.47,196.72,4681.0,193.9057,194.3794,193.8859,194.1327,4681.0
2023-08-08 11:20:00,196.81,196.81,196.47,196.56,4091.0,194.2215,194.2215,193.8859,193.9748,4091.0
2023-08-08 11:25:00,196.46,196.83,196.41,196.81,3500.0,193.8761,194.2412,193.8267,194.2215,3500.0
2023-08-08 11:30:00,196.91,196.93,196.72,196.93,2500.0,194.3202,194.3399,194.1327,194.3399,2500.0
2023-08-08 11:35:00,197.02,197.66,197.01,197.66,3000.0,194.4287,195.0603,194.4188,195.0603,3000.0
2023-08-08 11:40:00,197.59,197.69,197.27,197.34,7551.0,194.9912,195.0899,194.6754,194.7445,7551.0
2023-08-08 11:45:00,197.4,197.61,197.32,197.61,1714.0,194.8037,195.011,194.7248,195.011,1714.0
2023-08-08 11:50:00,197.47,197.5,197.23,197.24,2364.0,194.8728,194.9024,194.636,194.6458,2364.0
2023-08-08 11:55:00,197.3,197.34,197.1,197.1,2778.0,194.705,194.7445,194.5077,194.5077,2778.0
2023-08-08 12:00:00,197.18,197.19,196.96,197.09,3500.0,194.5866,194.5965,194.3695,194.4978,3500.0
2023-08-08 12:05:00,197.15,197.23,197.15,197.23,1455.0,194.557,194.636,194.557,194.636,1455.0
2023-08-08 12:10:00,197.14,197.14,197.12,197.12,300.0,194.5471,194.5471,194.5274,194.5274,300.0
2023-08-08 12:15:00,197.12,197.12,196.78,196.84,9220.0,194.5274,194.5274,194.1919,194.2511,9220.0
2023-08-08 12:20:00,196.84,196.91,196.74,196.74,3341.0,194.2511,194.3202,194.1524,194.1524,3341.0
2023-08-08 12:25:00,196.67,197.2,196.67,197.05,4232.0,194.0833,194.6063,194.0833,194.4583,4232.0
2023-08-08 12:30:00,197.16,197.35,197.15,197.3,2300.0,194.5669,194.7544,194.557,194.705,2300.0
2023-08-08 12:35:00,197.29,197.36,197.0,197.12,3765.0,194.6952,194.7642,194.409,194.5274,3765.0
2023-08-08 12:40:00,197.17,197.17,197.02,197.07,1700.0,194.5767,194.5767,194.4287,194.4781,1700.0
2023-08-08 12:45:00,197.15,197.16,196.98,197.07,3400.0,194.557,194.5669,194.3892,194.4781,3400.0
2023-08-08 12:50:00,196.97,197.2,196.97,197.15,1800.0,194.3794,194.6063,194.3794,194.557,1800.0
2023-08-08 12:55:00,197.14,197.19,197.08,197.08,4188.0,194.5471,194.5965,194.4879,194.4879,4188.0
2023-08-08 13:00:00,197.1,197.17,197.07,197.07,2471.0,194.5077,194.5767,194.4781,194.4781,2471.0
2023-08-08 13:05:00,197.1,197.1,196.99,196.99,1975.0,194.5077,194.5077,194.3991,194.3991,1975.0
2023-08-08 13:10:00,197.0,197.1,196.97,196.98,3700.0,194.409,194.5077,194.3794,194.3892,3700.0
2023-08-08 13:15:00,197.04,197.07,196.96,196.98,3235.0,194.4485,194.4781,194.3695,194.3892,3235.0
2023-08-08 13:20:00,196.99,197.06,196.71,196.75,10053.0,194.3991,194.4682,194.1228,194.1623,10053.0
2023-08-08 13:25:00,196.74,196.88,196.73,196.74,2855.0,194.1524,194.2906,194.1425,194.1524,2855.0
2023-08-08 13:30:00,196.79,196.9,196.77,196.9,2500.0,194.2017,194.3103,194.182,194.3103,2500.0
2023-08-08 13:35:00,196.75,197.28,196.71,197.25,5639.0,194.1623,194.6853,194.1228,194.6557,5639.0
2023-08-08 13:40:00,197.25,197.39,197.16,197.23,4489.0,194.6557,194.7938,194.5669,194.636,4489.0
2023-08-08 13:45:00,197.19,197.19,196.86,196.93,2110.0,194.5965,194.5965,194.2708,194.3399,2110.0
2023-08-08 13:50:00,196.95,197.38,196.95,197.0,5269.0,194.3596,194.784,194.3596,194.409,5269.0
2023-08-08 13:55:00,197.11,197.16,196.89,197.08,2744.0,194.5175,194.5669,194.3004,194.4879,2744.0
2023-08-08 14:00:00,197.11,197.17,197.06,197.06,2200.0,194.5175,194.5767,194.4682,194.4682,2200.0
2023-08-08 14:05:00,197.06,197.2,197.02,197.11,998.0,194.4682,194.6063,194.4287,194.5175,998.0
2023-08-08 14:10:00,197.22,197.32,197.0,197.11,4565.0,194.6261,194.7248,194.409,194.5175,4565.0
2023-08-08 14:15:00,197.11,197.42,197.06,197.2,3646.0,194.5175,194.8235,194.4682,194.6063,3646.0
2023-08-08 14:20:00,197.26,197.35,197.12,197.21,3973.0,194.6656,194.7544,194.5274,194.6162,3973.0
2023-08-08 14:25:00,197.13,197.19,197.05,197.19,2111.0,194.5373,194.5965,194.4583,194.5965,2111.0
2023-08-08 14:30:00,197.18,197.31,197.14,197.31,2700.0,194.5866,194.7149,194.5471,194.7149,2700.0
2023-08-08 14:35:00,197.31,197.34,197.12,197.2,3442.0,194.7149,194.7445,194.5274,194.6063,3442.0
2023-08-08 14:40:00,197.16,197.19,197.03,197.14,2824.0,194.5669,194.5965,194.4386,194.5471,2824.0
2023-08-08 14:45:00,197.08,197.24,197.05,197.24,2310.0,194.4879,194.6458,194.4583,194.6458,2310.0
2023-08-08 14:50:00,197.23,197.34,197.22,197.28,3700.0,194.636,194.7445,194.6261,194.6853,3700.0
2023-08-08 14:55:00,197.28,197.61,197.24,197.41,9069.0,194.6853,195.011,194.6458,194.8136,9069.0
2023-08-08 15:00:00,197.5,197.88,197.41,197.88,4008.0,194.9024,195.2774,194.8136,195.2774,4008.0
2023-08-08 15:05:00,197.89,198.13,197.88,197.89,5802.0,195.2873,195.5241,195.2774,195.2873,5802.0
2023-08-08 15:10:00,197.97,197.99,197.89,197.94,2316.0,195.3662,195.386,195.2873,195.3366,2316.0
2023-08-08 15:15:00,197.94,198.12,197.83,198.11,6129.0,195.3366,195.5142,195.2281,195.5044,6129.0
2023-08-08 15:20:00,198.09,198.28,198.01,198.25,4291.0,195.4846,195.6721,195.4057,195.6425,4291.0
2023-08-08 15:25:00,198.27,198.38,198.26,198.32,13910.0,195.6623,195.7708,195.6524,195.7116,13910.0
2023-08-08 15:30:00,198.32,198.47,198.24,198.39,8490.0,195.7116,195.8596,195.6327,195.7807,8490.0
2023-08-08 15:35:00,198.38,198.41,198.26,198.32,10244.0,195.7708,195.8004,195.6524,195.7116,10244.0
2023-08-08 15:40:00,198.36,198.71,198.35,198.64,96775.0,195.7511,196.0965,195.7412,196.0274,96775.0
2023-08-08 15:45:00,198.68,198.93,198.56,198.93,25236.0,196.0669,196.3136,195.9485,196.3136,25236.0
2023-08-08 15:50:00,198.96,199.03,198.81,198.84,45253.0,196.3432,196.4123,196.1952,196.2248,45253.0
2023-08-08 15:55:00,198.77,199.23,198.76,199.18,50154.0,196.1557,196.6096,196.1458,196.5603,50154.0
2023-08-09 09:30:00,199.25,199.3,197.78,199.3,2758.0,196.6294,196.6787,195.1787,196.6787,2758.0
2023-08-09 09:35:00,199.3,199.3,199.3,199.3,0.0,196.6787,196.6787,196.6787,196.6787,0.0
2023-08-09 09:40:00,199.17,199.19,198.94,198.95,528.0,196.5504,196.5702,196.3235,196.3333,528.0
2023-08-09 09:45:00,198.79,198.83,198.52,198.69,6300.0,196.1754,196.2149,195.909,196.0767,6300.0
2023-08-09 09:50:00,198.73,198.73,198.48,198.49,500.0,196.1162,196.1162,195.8695,195.8794,500.0
2023-08-09 09:55:00,198.3,198.78,198.29,198.78,4202.0,195.6919,196.1656,195.682,196.1656,4202.0
2023-08-09 10:00:00,198.58,198.73,198.42,198.71,800.0,195.9682,196.1162,195.8103,196.0965,800.0
2023-08-09 10:05:00,198.67,198.78,198.39,198.43,1222.0,196.057,196.1656,195.7807,195.8202,1222.0
2023-08-09 10:10:00,198.25,198.42,198.01,198.2,1700.0,195.6425,195.8103,195.4057,195.5932,1700.0
2023-08-09 10:15:00,198.32,198.32,198.06,198.08,1188.0,195.7116,195.7116,195.455,195.4748,1188.0
2023-08-09 10:20:00,197.92,198.32,197.91,198.04,2250.0,195.3169,195.7116,195.307,195.4353,2250.0
2023-08-09 10:25:00,198.03,198.51,197.84,198.42,19800.0,195.4254,195.8991,195.2379,195.8103,19800.0
2023-08-09 10:30:00,198.5,198.62,197.95,197.96,3000.0,195.8892,196.0077,195.3465,195.3564,3000.0
2023-08-09 10:35:00,197.92,198.15,197.76,197.78,12642.0,195.3169,195.5439,195.159,195.1787,12642.0
2023-08-09 10:40:00,197.87,198.18,197.87,198.12,1500.0,195.2675,195.5735,195.2675,195.5142,1500.0
2023-08-09 10:45:00,197.92,198.09,197.84,197.92,14133.0,195.3169,195.4846,195.2379,195.3169,14133.0
2023-08-09 10:50:00,197.96,197.97,197.7,197.7,604.0,195.3564,195.3662,195.0998,195.0998,604.0
2023-08-09 10:55:00,197.59,198.01,197.59,198.0,5144.0,194.9912,195.4057,194.9912,195.3958,5144.0
2023-08-09 11:00:00,198.0,198.22,197.93,198.22,3417.0,195.3958,195.6129,195.3267,195.6129,3417.0
2023-08-09 11:05:00,198.08,198.08,197.64,197.94,2494.0,195.4748,195.4748,195.0406,195.3366,2494.0
2023-08-09 11:10:00,197.94,197.94,197.94,197.94,0.0,195.3366,195.3366,195.3366,195.3366,0.0
2023-08-09 11:15:00,197.68,197.71,197.45,197.45,2522.0,195.08,195.1096,194.8531,194.8531,2522.0
2023-08-09 11:20:00,197.31,197.46,197.25,197.46,2677.0,194.7149,194.8629,194.6557,194.8629,2677.0
2023-08-09 11:25:00,197.46,197.46,197.34,197.34,800.0,194.8629,194.8629,194.7445,194.7445,800.0
2023-08-09 11:30:00,197.34,197.63,197.27,197.55,4904.0,194.7445,195.0307,194.6754,194.9517,4904.0
2023-08-09 11:35:00,197.57,197.7,197.56,197.61,2400.0,194.9715,195.0998,194.9616,195.011,2400.0
2023-08-09 11:40:00,197.62,197.94,197.62,197.69,8335.0,195.0208,195.3366,195.0208,195.0899,8335.0
2023-08-09 11:45:00,197.73,197.75,197.39,197.39,2101.0,195.1294,195.1491,194.7938,194.7938,2101.0
2023-08-09 11:50:00,197.38,197.38,196.98,197.13,3028.0,194.784,194.784,194.3892,194.5373,3028.0
2023-08-09 11:55:00,197.06,197.12,196.88,196.89,3514.0,194.4682,194.5274,194.2906,194.3004,3514.0
2023-08-09 12:00:00,196.87,197.43,196.87,197.43,6038.0,194.2807,194.8333,194.2807,194.8333,6038.0
2023-08-09 12:05:00,197.56,197.68,197.5,197.62,600.0,194.9616,195.08,194.9024,195.0208,600.0
2023-08-09 12:10:00,197.41,197.64,197.33,197.64,3205.0,194.8136,195.0406,194.7346,195.0406,3205.0
2023-08-09 12:15:00,197.84,197.88,197.59,197.59,1255.0,195.2379,195.2774,194.9912,194.9912,1255.0
2023-08-09 12:20:00,197.63,197.63,197.41,197.41,11153.0,195.0307,195.0307,194.8136,194.8136,11153.0
2023-08-09 12:25:00,197.47,197.67,197.47,197.55,1323.0,194.8728,195.0702,194.8728,194.9517,1323.0
2023-08-09 12:30:00,197.44,197.62,197.3,197.61,34611.0,194.8432,195.0208,194.705,195.011,34611.0
2023-08-09 12:35:00,197.7,197.8,197.7,197.8,500.0,195.0998,195.1985,195.0998,195.1985,500.0
2023-08-09 12:40:00,197.94,198.3,197.91,198.25,11612.0,195.3366,195.6919,195.307,195.6425,11612.0
2023-08-09 12:45:00,198.36,198.65,198.36,198.65,700.0,195.7511,196.0373,195.7511,196.0373,700.0
2023-08-09 12:50:00,198.56,198.56,198.36,198.52,1649.0,195.9485,195.9485,195.7511,195.909,1649.0
2023-08-09 12:55:00,198.43,198.43,198.31,198.31,706.0,195.8202,195.8202,195.7017,195.7017,706.0
2023-08-09 13:00:00,198.19,198.3,198.0,198.0,1976.0,195.5833,195.6919,195.3958,195.3958,1976.0
2023-08-09 13:05:00,198.09,198.29,198.09,198.25,300.0,195.4846,195.682,195.4846,195.6425,300.0
2023-08-09 13:10:00,198.34,198.37,198.24,198.32,2302.0,195.7314,195.761,195.6327,195.7116,2302.0
2023-08-09 13:15:00,198.24,198.5,198.24,198.46,4798.0,195.6327,195.8892,195.6327,195.8498,4798.0
2023-08-09 13:20:00,198.46,198.55,198.45,198.48,600.0,195.8498,195.9386,195.8399,195.8695,600.0
2023-08-09 13:25:00,198.46,198.47,198.38,198.38,300.0,195.8498,195.8596,195.7708,195.7708,300.0
2023-08-09 13:30:00,198.39,198.5,198.3,198.31,1202.0,195.7807,195.8892,195.6919,195.7017,1202.0
2023-08-09 13:35:00,198.36,198.36,198.25,198.32,1905.0,195.7511,195.7511,195.6425,195.7116,1905.0
2023-08-09 13:40:00,198.19,198.36,198.07,198.36,9619.0,195.5833,195.7511,195.4649,195.7511,9619.0
2023-08-09 13:45:00,198.36,198.36,198.09,198.09,1771.0,195.7511,195.7511,195.4846,195.4846,1771.0
2023-08-09 13:50:00,198.09,198.09,198.09,198.09,0.0,195.4846,195.4846,195.4846,195.4846,0.0
2023-08-09 13:55:00,197.96,198.03,197.88,197.89,1400.0,195.3564,195.4254,195.2774,195.2873,1400.0
2023-08-09 14:00:00,197.87,197.87,197.82,197.82,300.0,195.2675,195.2675,195.2182,195.2182,300.0
2023-08-09 14:05:00,197.93,198.04,197.89,198.03,2893.0,195.3267,195.4353,195.2873,195.4254,2893.0
2023-08-09 14:10:00,198.09,198.15,198.06,198.12,2006.0,195.4846,195.5439,195.455,195.5142,2006.0
2023-08-09 14:15:00,198.11,198.41,198.1,198.36,34713.0,195.5044,195.8004,195.4945,195.7511,34713.0
2023-08-09 14:20:00,198.36,198.56,198.35,198.56,6914.0,195.7511,195.9485,195.7412,195.9485,6914.0
2023-08-09 14:25:00,198.61,198.82,198.61,198.82,1153.0,195.9978,196.205,195.9978,196.205,1153.0
2023-08-09 14:30:00,198.82,198.97,198.49,198.6,4079.0,196.205,196.3531,195.8794,195.9879,4079.0
2023-08-09 14:35:00,198.5,198.5,198.4,198.41,1543.0,195.8892,195.8892,195.7906,195.8004,1543.0
2023-08-09 14:40:00,198.48,198.57,198.39,198.4,1504.0,195.8695,195.9583,195.7807,195.7906,1504.0
2023-08-09 14:45:00,198.39,198.44,198.39,198.44,600.0,195.7807,195.83,195.7807,195.83,600.0
2023-08-09 14:50:00,198.38,198.38,198.28,198.33,909.0,195.7708,195.7708,195.6721,195.7215,909.0
2023-08-09 14:55:00,198.31,198.46,198.3,198.44,1940.0,195.7017,195.8498,195.6919,195.83,1940.0
2023-08-09 15:00:00,198.48,198.51,198.45,198.51,1686.0,195.8695,195.8991,195.8399,195.8991,1686.0
2023-08-09 15:05:00,198.55,198.61,198.43,198.45,6911.0,195.9386,195.9978,195.8202,195.8399,6911.0
2023-08-09 15:10:00,198.49,198.5,198.4,198.5,1102.0,195.8794,195.8892,195.7906,195.8892,1102.0
2023-08-09 15:15:00,198.38,198.6,198.38,198.56,1135.0,195.7708,195.9879,195.7708,195.9485,1135.0
2023-08-09 15:20:00,198.51,198.73,198.51,198.6,5420.0,195.8991,196.1162,195.8991,195.9879,5420.0
2023-08-09 15:25:00,198.65,198.73,198.58,198.66,6394.0,196.0373,196.1162,195.9682,196.0471,6394.0
2023-08-09 15:30:00,198.74,198.79,198.44,198.56,4524.0,196.1261,196.1754,195.83,195.9485,4524.0
2023-08-09 15:35:00,198.53,198.64,198.44,198.47,2352.0,195.9189,196.0274,195.83,195.8596,2352.0
2023-08-09 15:40:00,198.51,198.95,198.51,198.95,6165.0,195.8991,196.3333,195.8991,196.3333,6165.0
2023-08-09 15:45:00,198.89,198.94,198.61,198.62,26363.0,196.2741,196.3235,195.9978,196.0077,26363.0
2023-08-09 15:50:00,198.61,198.98,198.55,198.8,56468.0,195.9978,196.3629,195.9386,196.1853,56468.0
2023-08-09 15:55:00,198.79,198.8,198.17,198.3,35371.0,196.1754,196.1853,195.5636,195.6919,35371.0
2023-08-10 09:30:00,198.13,199.04,198.13,199.04,5834.0,195.5241,196.4221,195.5241,196.4221,5834.0
2023-08-10 09:35:00,199.09,199.41,199.08,199.41,1229.0,196.4715,196.7873,196.4616,196.7873,1229.0
2023-08-10 09:40:00,199.39,199.4,199.18,199.19,500.0,196.7675,196.7774,196.5603,196.5702,500.0
2023-08-10 09:45:00,199.37,199.9,199.36,199.79,1383.0,196.7478,197.2708,196.7379,197.1623,1383.0
2023-08-10 09:50:00,199.95,200.19,199.77,200.19,2069.0,197.3202,197.557,197.1425,197.557,2069.0
2023-08-10 09:55:00,200.24,200.63,200.24,200.52,3014.0,197.6064,197.9912,197.6064,197.8827,3014.0
2023-08-10 10:00:00,200.53,200.57,200.3,200.3,3143.0,197.8925,197.932,197.6656,197.6656,3143.0
2023-08-10 10:05:00,200.31,200.76,200.12,200.53,5224.0,197.6754,198.1195,197.4879,197.8925,5224.0
2023-08-10 10:10:00,200.58,200.59,200.28,200.52,1242.0,197.9419,197.9518,197.6458,197.8827,1242.0
2023-08-10 10:15:00,200.47,200.54,200.22,200.43,1724.0,197.8333,197.9024,197.5866,197.7939,1724.0
2023-08-10 10:20:00,200.34,200.68,199.93,200.54,2813.0,197.705,198.0406,197.3004,197.9024,2813.0
2023-08-10 10:25:00,200.54,200.54,200.1,200.21,1565.0,197.9024,197.9024,197.4682,197.5768,1565.0
2023-08-10 10:30:00,200.35,200.65,200.34,200.58,3201.0,197.7149,198.011,197.705,197.9419,3201.0
2023-08-10 10:35:00,200.5,200.5,199.77,200.06,2199.0,197.8629,197.8629,197.1425,197.4287,2199.0
2023-08-10 10:40:00,200.25,200.25,199.94,200.0,1491.0,197.6162,197.6162,197.3103,197.3695,1491.0
2023-08-10 10:45:00,199.83,200.12,199.68,200.12,1706.0,197.2018,197.4879,197.0537,197.4879,1706.0
2023-08-10 10:50:00,200.06,200.38,199.87,200.38,1951.0,197.4287,197.7445,197.2412,197.7445,1951.0
2023-08-10 10:55:00,200.36,200.52,200.25,200.25,2880.0,197.7248,197.8827,197.6162,197.6162,2880.0
2023-08-10 11:00:00,200.24,200.24,199.75,199.75,1086.0,197.6064,197.6064,197.1228,197.1228,1086.0
2023-08-10 11:05:00,199.7,199.95,199.64,199.73,1275.0,197.0735,197.3202,197.0143,197.1031,1275.0
2023-08-10 11:10:00,199.68,199.74,199.51,199.74,400.0,197.0537,197.1129,196.886,197.1129,400.0
2023-08-10 11:15:00,199.37,199.37,199.16,199.16,600.0,196.7478,196.7478,196.5406,196.5406,600.0
2023-08-10 11:20:00,199.18,199.2,198.85,199.2,2216.0,196.5603,196.58,196.2346,196.58,2216.0
2023-08-10 11:25:00,199.27,199.54,199.27,199.54,1811.0,196.6491,196.9156,196.6491,196.9156,1811.0
2023-08-10 11:30:00,199.61,199.84,199.61,199.84,2066.0,196.9846,197.2116,196.9846,197.2116,2066.0
2023-08-10 11:35:00,199.89,200.01,199.78,200.0,5202.0,197.261,197.3794,197.1524,197.3695,5202.0
2023-08-10 11:40:00,199.93,200.01,199.34,199.39,1100.0,197.3004,197.3794,196.7182,196.7675,1100.0
2023-08-10 11:45:00,199.23,199.36,198.92,199.36,1700.0,196.6096,196.7379,196.3037,196.7379,1700.0
2023-08-10 11:50:00,199.35,199.35,198.95,198.95,2882.0,196.7281,196.7281,196.3333,196.3333,2882.0
2023-08-10 11:55:00,199.06,199.31,199.03,199.26,1727.0,196.4419,196.6886,196.4123,196.6393,1727.0
2023-08-10 12:00:00,199.24,199.24,198.86,198.98,1634.0,196.6195,196.6195,196.2445,196.3629,1634.0
2023-08-10 12:05:00,198.97,198.97,198.85,198.92,1268.0,196.3531,196.3531,196.2346,196.3037,1268.0
2023-08-10 12:10:00,198.8,199.07,198.76,198.96,1016.0,196.1853,196.4518,196.1458,196.3432,1016.0
2023-08-10 12:15:00,198.73,198.73,198.72,198.73,160.0,196.1162,196.1162,196.1064,196.1162,160.0
2023-08-10 12:20:00,198.64,198.64,198.39,198.39,5243.0,196.0274,196.0274,195.7807,195.7807,5243.0
2023-08-10 12:25:00,198.29,198.37,197.99,198.37,10054.0,195.682,195.761,195.386,195.761,10054.0
2023-08-10 12:30:00,198.52,198.62,198.38,198.41,1207.0,195.909,196.0077,195.7708,195.8004,1207.0
2023-08-10 12:35:00,198.54,198.59,198.29,198.59,1200.0,195.9287,195.9781,195.682,195.9781,1200.0
2023-08-10 12:40:00,198.52,198.52,198.52,198.52,100.0,195.909,195.909,195.909,195.909,100.0
2023-08-10 12:45:00,198.68,198.85,198.61,198.62,1200.0,196.0669,196.2346,195.9978,196.0077,1200.0
2023-08-10 12:50:00,198.6,198.66,198.4,198.4,700.0,195.9879,196.0471,195.7906,195.7906,700.0
2023-08-10 12:55:00,198.32,198.36,197.87,198.17,1006.0,195.7116,195.7511,195.2675,195.5636,1006.0
2023-08-10 13:00:00,198.08,198.36,198.07,198.15,2160.0,195.4748,195.7511,195.4649,195.5439,2160.0
2023-08-10 13:05:00,198.3,198.46,198.12,198.42,2598.0,195.6919,195.8498,195.5142,195.8103,2598.0
2023-08-10 13:10:00,198.25,198.44,198.25,198.38,700.0,195.6425,195.83,195.6425,195.7708,700.0
2023-08-10 13:15:00,198.34,198.38,198.22,198.3,1677.0,195.7314,195.7708,195.6129,195.6919,1677.0
2023-08-10 13:20:00,198.23,198.23,197.83,197.93,3478.0,195.6228,195.6228,195.2281,195.3267,3478.0
2023-08-10 13:25:00,197.91,197.91,197.72,197.72,300.0,195.307,195.307,195.1195,195.1195,300.0
2023-08-10 13:30:00,197.79,197.89,197.68,197.89,697.0,195.1886,195.2873,195.08,195.2873,697.0
2023-08-10 13:35:00,197.88,197.88,197.64,197.69,900.0,195.2774,195.2774,195.0406,195.0899,900.0
2023-08-10 13:40:00,197.62,197.62,197.33,197.49,1575.0,195.0208,195.0208,194.7346,194.8925,1575.0
2023-08-10 13:45:00,197.52,197.63,197.51,197.54,629.0,194.9221,195.0307,194.9123,194.9419,629.0
2023-08-10 13:50:00,197.73,197.73,197.59,197.69,956.0,195.1294,195.1294,194.9912,195.0899,956.0
2023-08-10 13:55:00,197.58,197.6,197.24,197.42,1142.0,194.9813,195.0011,194.6458,194.8235,1142.0
2023-08-10 14:00:00,197.36,197.5,197.35,197.47,300.0,194.7642,194.9024,194.7544,194.8728,300.0
2023-08-10 14:05:00,197.61,197.76,197.61,197.74,1102.0,195.011,195.159,195.011,195.1392,1102.0
2023-08-10 14:10:00,197.62,197.68,197.31,197.42,7324.0,195.0208,195.08,194.7149,194.8235,7324.0
2023-08-10 14:15:00,197.69,197.69,197.53,197.54,600.0,195.0899,195.0899,194.932,194.9419,600.0
2023-08-10 14:20:00,197.43,197.73,197.43,197.61,1224.0,194.8333,195.1294,194.8333,195.011,1224.0
2023-08-10 14:25:00,197.59,197.88,197.59,197.88,1352.0,194.9912,195.2774,194.9912,195.2774,1352.0
2023-08-10 14:30:00,197.74,197.74,197.61,197.61,512.0,195.1392,195.1392,195.011,195.011,512.0
2023-08-10 14:35:00,197.63,197.71,197.57,197.71,1042.0,195.0307,195.1096,194.9715,195.1096,1042.0
2023-08-10 14:40:00,197.71,197.81,197.61,197.81,1079.0,195.1096,195.2083,195.011,195.2083,1079.0
2023-08-10 14:45:00,197.76,198.02,197.74,197.9,1604.0,195.159,195.4156,195.1392,195.2971,1604.0
2023-08-10 14:50:00,197.98,198.4,197.98,198.4,2399.0,195.3761,195.7906,195.3761,195.7906,2399.0
2023-08-10 14:55:00,198.36,198.49,198.31,198.46,1330.0,195.7511,195.8794,195.7017,195.8498,1330.0
2023-08-10 15:00:00,198.26,198.26,198.06,198.09,500.0,195.6524,195.6524,195.455,195.4846,500.0
2023-08-10 15:05:00,198.08,198.21,198.02,198.21,1686.0,195.4748,195.6031,195.4156,195.6031,1686.0
2023-08-10 15:10:00,198.27,198.27,198.18,198.23,800.0,195.6623,195.6623,195.5735,195.6228,800.0
2023-08-10 15:15:00,198.34,198.34,198.18,198.27,1565.0,195.7314,195.7314,195.5735,195.6623,1565.0
2023-08-10 15:20:00,198.28,198.34,198.07,198.17,2547.0,195.6721,195.7314,195.4649,195.5636,2547.0
2023-08-10 15:25:00,198.11,198.12,197.92,197.93,1500.0,195.5044,195.5142,195.3169,195.3267,1500.0
2023-08-10 15:30:00,197.94,197.98,197.75,197.75,1509.0,195.3366,195.3761,195.1491,195.1491,1509.0
2023-08-10 15:35:00,197.82,198.01,197.82,197.93,2053.0,195.2182,195.4057,195.2182,195.3267,2053.0
2023-08-10 15:40:00,197.88,197.99,197.81,197.82,3319.0,195.2774,195.386,195.2083,195.2182,3319.0
2023-08-10 15:45:00,197.72,198.17,197.7,197.99,4861.0,195.1195,195.5636,195.0998,195.386,4861.0
2023-08-10 15:50:00,197.91,198.38,197.91,198.3,6466.0,195.307,195.7708,195.307,195.6919,6466.0
2023-08-10 15:55:00,198.22,198.54,198.1,198.31,24629.0,195.6129,195.9287,195.4945,195.7017,24629.0
2023-08-11 09:30:00,196.52,196.56,195.86,195.86,3027.0,193.9353,193.9748,193.284,193.284,3027.0
2023-08-11 09:35:00,196.42,196.97,196.28,196.92,2500.0,193.8366,194.3794,193.6984,194.33,2500.0
2023-08-11 09:40:00,196.92,196.92,196.92,196.92,0.0,194.33,194.33,194.33,194.33,0.0
2023-08-11 09:45:00,196.65,196.9,196.65,196.69,1225.0,194.0636,194.3103,194.0636,194.1031,1225.0
2023-08-11 09:50:00,196.71,196.71,196.25,196.53,2518.0,194.1228,194.1228,193.6688,193.9452,2518.0
2023-08-11 09:55:00,196.42,196.58,196.06,196.25,12524.0,193.8366,193.9945,193.4813,193.6688,12524.0
2023-08-11 10:00:00,196.32,196.81,196.23,196.65,5599.0,193.7379,194.2215,193.6491,194.0636,5599.0
2023-08-11 10:05:00,196.74,196.8,196.26,196.56,1458.0,194.1524,194.2116,193.6787,193.9748,1458.0
2023-08-11 10:10:00,196.66,197.33,196.49,197.33,9060.0,194.0734,194.7346,193.9057,194.7346,9060.0
2023-08-11 10:15:00,197.25,197.56,197.19,197.49,3300.0,194.6557,194.9616,194.5965,194.8925,3300.0
2023-08-11 10:20:00,197.67,198.11,197.67,198.11,1200.0,195.0702,195.5044,195.0702,195.5044,1200.0
2023-08-11 10:25:00,197.98,198.03,197.86,198.03,2100.0,195.3761,195.4254,195.2577,195.4254,2100.0
2023-08-11 10:30:00,198.08,198.08,197.87,197.95,2552.0,195.4748,195.4748,195.2675,195.3465,2552.0
2023-08-11 10:35:00,197.94,198.45,197.92,198.45,2146.0,195.3366,195.8399,195.3169,195.8399,2146.0
2023-08-11 10:40:00,198.34,198.34,197.89,198.03,2212.0,195.7314,195.7314,195.2873,195.4254,2212.0
2023-08-11 10:45:00,197.98,198.01,197.7,197.7,7212.0,195.3761,195.4057,195.0998,195.0998,7212.0
2023-08-11 10:50:00,197.56,197.57,197.38,197.38,700.0,194.9616,194.9715,194.784,194.784,700.0
2023-08-11 10:55:00,197.45,197.56,197.15,197.34,3799.0,194.8531,194.9616,194.557,194.7445,3799.0
2023-08-11 11:00:00,197.43,197.57,197.4,197.57,701.0,194.8333,194.9715,194.8037,194.9715,701.0
2023-08-11 11:05:00,197.39,197.41,197.32,197.4,1359.0,194.7938,194.8136,194.7248,194.8037,1359.0
2023-08-11 11:10:00,197.38,197.46,197.32,197.32,400.0,194.784,194.8629,194.7248,194.7248,400.0
2023-08-11 11:15:00,197.34,197.34,197.19,197.25,3092.0,194.7445,194.7445,194.5965,194.6557,3092.0
2023-08-11 11:20:00,197.25,197.51,197.11,197.12,2100.0,194.6557,194.9123,194.5175,194.5274,2100.0
2023-08-11 11:25:00,196.89,197.05,196.88,197.01,1700.0,194.3004,194.4583,194.2906,194.4188,1700.0
2023-08-11 11:30:00,197.16,197.16,197.04,197.09,431.0,194.5669,194.5669,194.4485,194.4978,431.0
2023-08-11 11:35:00,197.31,197.64,197.3,197.64,1936.0,194.7149,195.0406,194.705,195.0406,1936.0
2023-08-11 11:40:00,197.34,197.44,197.31,197.34,1819.0,194.7445,194.8432,194.7149,194.7445,1819.0
2023-08-11 11:45:00,197.55,197.8,197.54,197.8,700.0,194.9517,195.1985,194.9419,195.1985,700.0
2023-08-11 11:50:00,197.73,197.73,197.51,197.58,1873.0,195.1294,195.1294,194.9123,194.9813,1873.0
2023-08-11 11:55:00,197.6,197.97,197.55,197.97,935.0,195.0011,195.3662,194.9517,195.3662,935.0
2023-08-11 12:00:00,198.09,198.09,197.6,197.6,1000.0,195.4846,195.4846,195.0011,195.0011,1000.0
2023-08-11 12:05:00,197.65,197.87,197.63,197.87,3041.0,195.0504,195.2675,195.0307,195.2675,3041.0
2023-08-11 12:10:00,197.59,197.75,197.59,197.74,908.0,194.9912,195.1491,194.9912,195.1392,908.0
2023-08-11 12:15:00,197.84,197.95,197.53,197.53,856.0,195.2379,195.3465,194.932,194.932,856.0
2023-08-11 12:20:00,197.49,197.64,197.41,197.5,3303.0,194.8925,195.0406,194.8136,194.9024,3303.0
2023-08-11 12:25:00,197.5,197.58,197.39,197.58,913.0,194.9024,194.9813,194.7938,194.9813,913.0
2023-08-11 12:30:00,197.58,197.59,197.46,197.59,1550.0,194.9813,194.9912,194.8629,194.9912,1550.0
2023-08-11 12:35:00,197.37,197.37,197.22,197.22,500.0,194.7741,194.7741,194.6261,194.6261,500.0
2023-08-11 12:40:00,197.14,197.21,197.12,197.13,762.0,194.5471,194.6162,194.5274,194.5373,762.0
2023-08-11 12:45:00,197.18,197.19,197.18,197.19,525.0,194.5866,194.5965,194.5866,194.5965,525.0
2023-08-11 12:50:00,197.21,197.42,197.2,197.42,2032.0,194.6162,194.8235,194.6063,194.8235,2032.0
2023-08-11 12:55:00,197.51,197.51,197.4,197.47,448.0,194.9123,194.9123,194.8037,194.8728,448.0
2023-08-11 13:00:00,197.55,197.72,197.54,197.72,571.0,194.9517,195.1195,194.9419,195.1195,571.0
2023-08-11 13:05:00,197.62,197.66,197.55,197.62,1100.0,195.0208,195.0603,194.9517,195.0208,1100.0
2023-08-11 13:10:00,197.62,197.77,197.62,197.73,614.0,195.0208,195.1688,195.0208,195.1294,614.0
2023-08-11 13:15:00,197.82,197.82,197.82,197.82,103.0,195.2182,195.2182,195.2182,195.2182,103.0
2023-08-11 13:20:00,197.84,197.89,197.72,197.72,818.0,195.2379,195.2873,195.1195,195.1195,818.0
2023-08-11 13:25:00,197.78,197.98,197.78,197.88,1631.0,195.1787,195.3761,195.1787,195.2774,1631.0
2023-08-11 13:30:00,197.92,197.92,197.72,197.72,694.0,195.3169,195.3169,195.1195,195.1195,694.0
2023-08-11 13:35:00,197.73,197.73,197.37,197.5,1511.0,195.1294,195.1294,194.7741,194.9024,1511.0
2023-08-11 13:40:00,197.5,197.5,197.5,197.5,0.0,194.9024,194.9024,194.9024,194.9024,0.0
2023-08-11 13:45:00,197.23,197.23,197.13,197.13,401.0,194.636,194.636,194.5373,194.5373,401.0
2023-08-11 13:50:00,197.17,197.17,197.0,197.06,979.0,194.5767,194.5767,194.409,194.4682,979.0
2023-08-11 13:55:00,197.04,197.21,197.04,197.18,1202.0,194.4485,194.6162,194.4485,194.5866,1202.0
2023-08-11 14:00:00,197.17,197.39,197.11,197.39,903.0,194.5767,194.7938,194.5175,194.7938,903.0
2023-08-11 14:05:00,197.27,197.27,197.27,197.27,234.0,194.6754,194.6754,194.6754,194.6754,234.0
2023-08-11 14:10:00,197.32,197.93,197.31,197.92,3486.0,194.7248,195.3267,194.7149,195.3169,3486.0
2023-08-11 14:15:00,197.9,197.94,197.82,197.91,900.0,195.2971,195.3366,195.2182,195.307,900.0
2023-08-11 14:20:00,197.9,197.9,197.68,197.72,1469.0,195.2971,195.2971,195.08,195.1195,1469.0
2023-08-11 14:25:00,197.79,197.96,197.66,197.76,1028.0,195.1886,195.3564,195.0603,195.159,1028.0
2023-08-11 14:30:00,197.77,197.85,197.71,197.84,1646.0,195.1688,195.2478,195.1096,195.2379,1646.0
2023-08-11 14:35:00,197.72,197.88,197.64,197.85,1228.0,195.1195,195.2774,195.0406,195.2478,1228.0
2023-08-11 14:40:00,197.86,197.86,197.85,197.85,249.0,195.2577,195.2577,195.2478,195.2478,249.0
2023-08-11 14:45:00,197.89,197.98,197.84,197.97,1610.0,195.2873,195.3761,195.2379,195.3662,1610.0
2023-08-11 14:50:00,197.86,197.95,197.8,197.83,1501.0,195.2577,195.3465,195.1985,195.2281,1501.0
2023-08-11 14:55:00,197.81,197.88,197.59,197.74,2991.0,195.2083,195.2774,194.9912,195.1392,2991.0
2023-08-11 15:00:00,197.75,197.76,197.59,197.76,1619.0,195.1491,195.159,194.9912,195.159,1619.0
2023-08-11 15:05:00,197.7,197.71,197.61,197.61,1092.0,195.0998,195.1096,195.011,195.011,1092.0
2023-08-11 15:10:00,197.55,197.6,197.55,197.58,700.0,194.9517,195.0011,194.9517,194.9813,700.0
2023-08-11 15:15:00,197.56,197.72,197.5,197.72,652.0,194.9616,195.1195,194.9024,195.1195,652.0
2023-08-11 15:20:00,197.79,197.83,197.74,197.83,810.0,195.1886,195.2281,195.1392,195.2281,810.0
2023-08-11 15:25:00,197.84,197.9,197.73,197.8,5545.0,195.2379,195.2971,195.1294,195.1985,5545.0
2023-08-11 15:30:00,197.85,197.85,197.74,197.74,1200.0,195.2478,195.2478,195.1392,195.1392,1200.0
2023-08-11 15:35:00,197.85,197.85,197.62,197.71,4402.0,195.2478,195.2478,195.0208,195.1096,4402.0
2023-08-11 15:40:00,197.64,197.71,197.5,197.69,6003.0,195.0406,195.1096,194.9024,195.0899,6003.0
2023-08-11 15:45:00,197.67,197.67,197.27,197.32,6330.0,195.0702,195.0702,194.6754,194.7248,6330.0
2023-08-11 15:50:00,197.26,197.63,197.17,197.56,12524.0,194.6656,195.0307,194.5767,194.9616,12524.0
2023-08-11 15:55:00,197.55,197.55,197.16,197.32,36829.0,194.9517,194.9517,194.5669,194.7248,36829.0
2023-08-14 09:30:00,196.58,197.56,195.64,196.06,6962.0,193.9945,194.9616,193.0669,193.4813,6962.0
2023-08-14 09:35:00,196.78,197.23,196.78,197.23,200.0,194.1919,194.636,194.1919,194.636,200.0
2023-08-14 09:40:00,197.12,197.55,197.09,197.34,1424.0,194.5274,194.9517,194.4978,194.7445,1424.0
2023-08-14 09:45:00,197.11,197.28,197.1,197.11,1686.0,194.5175,194.6853,194.5077,194.5175,1686.0
2023-08-14 09:50:00,197.17,197.42,197.16,197.42,300.0,194.5767,194.8235,194.5669,194.8235,300.0
2023-08-14 09:55:00,197.35,197.84,197.35,197.84,1298.0,194.7544,195.2379,194.7544,195.2379,1298.0
2023-08-14 10:00:00,197.79,197.83,197.32,197.53,2332.0,195.1886,195.2281,194.7248,194.932,2332.0
2023-08-14 10:05:00,197.46,197.61,197.35,197.43,1388.0,194.8629,195.011,194.7544,194.8333,1388.0
2023-08-14 10:10:00,197.26,197.57,197.26,197.41,943.0,194.6656,194.9715,194.6656,194.8136,943.0
2023-08-14 10:15:00,197.28,197.52,197.21,197.48,1990.0,194.6853,194.9221,194.6162,194.8827,1990.0
2023-08-14 10:20:00,197.34,197.35,197.03,197.31,2177.0,194.7445,194.7544,194.4386,194.7149,2177.0
2023-08-14 10:25:00,197.3,197.39,197.2,197.36,1700.0,194.705,194.7938,194.6063,194.7642,1700.0
2023-08-14 10:30:00,197.29,197.44,197.25,197.44,2800.0,194.6952,194.8432,194.6557,194.8432,2800.0
2023-08-14 10:35:00,197.52,197.76,197.44,197.45,2700.0,194.9221,195.159,194.8432,194.8531,2700.0
2023-08-14 10:40:00,197.45,197.78,197.45,197.56,2347.0,194.8531,195.1787,194.8531,194.9616,2347.0
2023-08-14 10:45:00,197.53,197.6,197.38,197.56,1812.0,194.932,195.0011,194.784,194.9616,1812.0
2023-08-14 10:50:00,197.55,197.59,197.16,197.59,8555.0,194.9517,194.9912,194.5669,194.9912,8555.0
2023-08-14 10:55:00,197.61,197.61,197.4,197.42,3000.0,195.011,195.011,194.8037,194.8235,3000.0
2023-08-14 11:00:00,197.5,197.57,197.41,197.53,4812.0,194.9024,194.9715,194.8136,194.932,4812.0
2023-08-14 11:05:00,197.52,197.53,197.07,197.2,1200.0,194.9221,194.932,194.4781,194.6063,1200.0
2023-08-14 11:10:00,197.3,197.34,197.06,197.06,1200.0,194.705,194.7445,194.4682,194.4682,1200.0
2023-08-14 11:15:00,197.06,197.58,197.06,197.5,3404.0,194.4682,194.9813,194.4682,194.9024,3404.0
2023-08-14 11:20:00,197.6,197.62,197.34,197.34,2270.0,195.0011,195.0208,194.7445,194.7445,2270.0
2023-08-14 11:25:00,197.19,197.47,197.18,197.24,1600.0,194.5965,194.8728,194.5866,194.6458,1600.0
2023-08-14 11:30:00,197.16,197.33,197.15,197.33,800.0,194.5669,194.7346,194.557,194.7346,800.0
2023-08-14 11:35:00,197.23,197.31,197.15,197.26,1752.0,194.636,194.7149,194.557,194.6656,1752.0
2023-08-14 11:40:00,197.31,197.42,197.21,197.21,1600.0,194.7149,194.8235,194.6162,194.6162,1600.0
2023-08-14 11:45:00,197.18,197.37,197.17,197.22,1600.0,194.5866,194.7741,194.5767,194.6261,1600.0
2023-08-14 11:50:00,197.28,197.38,197.27,197.37,1493.0,194.6853,194.784,194.6754,194.7741,1493.0
2023-08-14 11:55:00,197.39,197.41,197.22,197.4,2695.0,194.7938,194.8136,194.6261,194.8037,2695.0
2023-08-14 12:00:00,197.36,197.4,197.21,197.25,2494.0,194.7642,194.8037,194.6162,194.6557,2494.0
2023-08-14 12:05:00,197.24,197.29,197.17,197.17,1200.0,194.6458,194.6952,194.5767,194.5767,1200.0
2023-08-14 12:10:00,197.17,197.24,197.13,197.17,1300.0,194.5767,194.6458,194.5373,194.5767,1300.0
2023-08-14 12:15:00,197.1,197.37,196.94,197.24,4258.0,194.5077,194.7741,194.3498,194.6458,4258.0
2023-08-14 12:20:00,197.29,197.3,197.07,197.08,690.0,194.6952,194.705,194.4781,194.4879,690.0
2023-08-14 12:25:00,197.16,197.18,197.1,197.13,1100.0,194.5669,194.5866,194.5077,194.5373,1100.0
2023-08-14 12:30:00,197.2,197.38,197.2,197.28,1200.0,194.6063,194.784,194.6063,194.6853,1200.0
2023-08-14 12:35:00,197.17,197.3,197.16,197.29,600.0,194.5767,194.705,194.5669,194.6952,600.0
2023-08-14 12:40:00,197.16,197.36,197.16,197.31,1301.0,194.5669,194.7642,194.5669,194.7149,1301.0
2023-08-14 12:45:00,197.31,197.37,197.28,197.28,500.0,194.7149,194.7741,194.6853,194.6853,500.0
2023-08-14 12:50:00,197.21,197.29,197.16,197.17,1300.0,194.6162,194.6952,194.5669,194.5767,1300.0
2023-08-14 12:55:00,197.17,197.18,196.93,196.98,3526.0,194.5767,194.5866,194.3399,194.3892,3526.0
2023-08-14 13:00:00,197.02,197.17,197.01,197.16,4100.0,194.4287,194.5767,194.4188,194.5669,4100.0
2023-08-14 13:05:00,197.18,197.18,197.03,197.09,1400.0,194.5866,194.5866,194.4386,194.4978,1400.0
2023-08-14 13:10:00,197.08,197.22,196.98,197.16,2913.0,194.4879,194.6261,194.3892,194.5669,2913.0
2023-08-14 13:15:00,197.2,197.25,197.16,197.2,1732.0,194.6063,194.6557,194.5669,194.6063,1732.0
2023-08-14 13:20:00,197.19,197.19,196.78,196.78,1701.0,194.5965,194.5965,194.1919,194.1919,1701.0
2023-08-14 13:25:00,196.8,196.83,196.58,196.71,3102.0,194.2116,194.2412,193.9945,194.1228,3102.0
2023-08-14 13:30:00,196.72,196.81,196.44,196.5,3611.0,194.1327,194.2215,193.8563,193.9156,3611.0
2023-08-14 13:35:00,196.51,196.76,196.49,196.67,3046.0,193.9254,194.1721,193.9057,194.0833,3046.0
2023-08-14 13:40:00,196.67,196.72,196.51,196.58,1651.0,194.0833,194.1327,193.9254,193.9945,1651.0
2023-08-14 13:45:00,196.48,196.49,196.37,196.37,901.0,193.8958,193.9057,193.7873,193.7873,901.0
2023-08-14 13:50:00,196.5,196.63,196.37,196.56,3312.0,193.9156,194.0438,193.7873,193.9748,3312.0
2023-08-14 13:55:00,196.5,196.51,196.39,196.46,1715.0,193.9156,193.9254,193.807,193.8761,1715.0
2023-08-14 14:00:00,196.47,196.55,196.43,196.55,2806.0,193.8859,193.9649,193.8465,193.9649,2806.0
2023-08-14 14:05:00,196.57,196.64,196.45,196.54,3825.0,193.9846,194.0537,193.8662,193.955,3825.0
2023-08-14 14:10:00,196.47,196.55,196.33,196.44,2715.0,193.8859,193.9649,193.7478,193.8563,2715.0
2023-08-14 14:15:00,196.34,196.39,196.13,196.17,1700.0,193.7577,193.807,193.5504,193.5899,1700.0
2023-08-14 14:20:00,196.2,196.39,196.13,196.27,4410.0,193.6195,193.807,193.5504,193.6886,4410.0
2023-08-14 14:25:00,196.27,196.33,196.17,196.17,2874.0,193.6886,193.7478,193.5899,193.5899,2874.0
2023-08-14 14:30:00,196.18,196.34,196.12,196.19,3028.0,193.5998,193.7577,193.5406,193.6096,3028.0
2023-08-14 14:35:00,196.29,196.38,196.25,196.3,2300.0,193.7083,193.7971,193.6688,193.7182,2300.0
2023-08-14 14:40:00,196.28,196.35,196.2,196.3,2289.0,193.6984,193.7675,193.6195,193.7182,2289.0
2023-08-14 14:45:00,196.22,196.37,196.12,196.34,2971.0,193.6392,193.7873,193.5406,193.7577,2971.0
2023-08-14 14:50:00,196.3,196.57,196.27,196.53,5303.0,193.7182,193.9846,193.6886,193.9452,5303.0
2023-08-14 14:55:00,196.43,196.49,196.31,196.48,4200.0,193.8465,193.9057,193.7281,193.8958,4200.0
2023-08-14 15:00:00,196.45,196.68,196.37,196.62,3415.0,193.8662,194.0932,193.7873,194.034,3415.0
2023-08-14 15:05:00,196.56,196.56,196.27,196.34,3151.0,193.9748,193.9748,193.6886,193.7577,3151.0
2023-08-14 15:10:00,196.49,196.59,196.44,196.52,2439.0,193.9057,194.0044,193.8563,193.9353,2439.0
2023-08-14 15:15:00,196.55,196.55,196.26,196.26,3752.0,193.9649,193.9649,193.6787,193.6787,3752.0
2023-08-14 15:20:00,196.38,196.46,196.33,196.45,2899.0,193.7971,193.8761,193.7478,193.8662,2899.0
2023-08-14 15:25:00,196.35,196.43,196.14,196.31,7140.0,193.7675,193.8465,193.5603,193.7281,7140.0
2023-08-14 15:30:00,196.3,196.31,196.17,196.19,4423.0,193.7182,193.7281,193.5899,193.6096,4423.0
2023-08-14 15:35:00,196.16,196.32,196.15,196.16,4121.0,193.58,193.7379,193.5702,193.58,4121.0
2023-08-14 15:40:00,196.25,196.4,196.24,196.34,10284.0,193.6688,193.8169,193.659,193.7577,10284.0
2023-08-14 15:45:00,196.34,196.35,196.2,196.34,7332.0,193.7577,193.7675,193.6195,193.7577,7332.0
2023-08-14 15:50:00,196.37,196.41,196.25,196.28,15024.0,193.7873,193.8267,193.6688,193.6984,15024.0
2023-08-14 15:55:00,196.27,196.84,196.2,196.75,59431.0,193.6886,194.2511,193.6195,194.1623,59431.0
2023-08-15 09:30:00,195.08,195.3,194.45,195.23,4607.0,192.5142,192.7313,191.8925,192.6623,4607.0
2023-08-15 09:35:00,195.33,195.92,195.33,195.92,1269.0,192.7609,193.3432,192.7609,193.3432,1269.0
2023-08-15 09:40:00,195.78,195.91,195.61,195.91,3667.0,193.205,193.3333,193.0373,193.3333,3667.0
2023-08-15 09:45:00,195.9,196.09,195.75,195.88,3603.0,193.3234,193.5109,193.1754,193.3037,3603.0
2023-08-15 09:50:00,195.89,196.17,195.85,196.05,950.0,193.3136,193.5899,193.2741,193.4715,950.0
2023-08-15 09:55:00,196.02,196.02,195.82,195.95,1016.0,193.4419,193.4419,193.2445,193.3728,1016.0
2023-08-15 10:00:00,195.82,195.82,195.46,195.63,2093.0,193.2445,193.2445,192.8892,193.057,2093.0
2023-08-15 10:05:00,195.37,195.37,194.75,194.75,4844.0,192.8004,192.8004,192.1886,192.1886,4844.0
2023-08-15 10:10:00,194.75,194.93,194.39,194.42,4741.0,192.1886,192.3662,191.8333,191.8629,4741.0
2023-08-15 10:15:00,194.4,194.57,194.22,194.34,3466.0,191.8432,192.0109,191.6655,191.784,3466.0
2023-08-15 10:20:00,194.31,194.56,194.14,194.27,3449.0,191.7544,192.0011,191.5866,191.7149,3449.0
2023-08-15 10:25:00,194.32,194.32,194.03,194.19,4034.0,191.7642,191.7642,191.478,191.6359,4034.0
2023-08-15 10:30:00,194.27,194.28,193.75,194.02,4365.0,191.7149,191.7248,191.2017,191.4682,4365.0
2023-08-15 10:35:00,194.05,194.05,193.99,194.02,950.0,191.4978,191.4978,191.4386,191.4682,950.0
2023-08-15 10:40:00,194.03,194.11,193.88,194.01,3818.0,191.478,191.557,191.33,191.4583,3818.0
2023-08-15 10:45:00,194.11,194.11,193.57,193.75,6016.0,191.557,191.557,191.0241,191.2017,6016.0
2023-08-15 10:50:00,193.75,194.01,193.69,193.71,4512.0,191.2017,191.4583,191.1425,191.1622,4512.0
2023-08-15 10:55:00,193.78,193.94,193.55,193.55,3803.0,191.2313,191.3892,191.0044,191.0044,3803.0
2023-08-15 11:00:00,193.66,193.69,193.52,193.56,2500.0,191.1129,191.1425,190.9747,191.0142,2500.0
2023-08-15 11:05:00,193.74,193.92,193.62,193.62,2607.0,191.1919,191.3695,191.0734,191.0734,2607.0
2023-08-15 11:10:00,193.76,194.22,193.6,194.21,23026.0,191.2116,191.6655,191.0537,191.6557,23026.0
2023-08-15 11:15:00,194.32,194.35,194.13,194.18,2441.0,191.7642,191.7938,191.5767,191.6261,2441.0
2023-08-15 11:20:00,194.26,194.26,193.76,193.76,7348.0,191.705,191.705,191.2116,191.2116,7348.0
2023-08-15 11:25:00,193.7,194.06,193.69,194.06,6890.0,191.1524,191.5076,191.1425,191.5076,6890.0
2023-08-15 11:30:00,194.36,194.36,193.85,193.9,2177.0,191.8037,191.8037,191.3004,191.3497,2177.0
2023-08-15 11:35:00,194.03,194.07,193.8,193.81,2753.0,191.478,191.5175,191.2511,191.2609,2753.0
2023-08-15 11:40:00,193.83,193.83,193.41,193.53,10188.0,191.2807,191.2807,190.8662,190.9846,10188.0
2023-08-15 11:45:00,193.53,193.86,193.37,193.5,9761.0,190.9846,191.3103,190.8267,190.955,9761.0
2023-08-15 11:50:00,193.61,194.02,193.48,193.81,7415.0,191.0636,191.4682,190.9353,191.2609,7415.0
2023-08-15 11:55:00,193.81,193.87,193.6,193.65,3000.0,191.2609,191.3201,191.0537,191.103,3000.0
2023-08-15 12:00:00,193.61,193.9,193.56,193.67,6732.0,191.0636,191.3497,191.0142,191.1228,6732.0
2023-08-15 12:05:00,193.61,193.62,193.39,193.49,4001.0,191.0636,191.0734,190.8465,190.9451,4001.0
2023-08-15 12:10:00,193.4,193.58,193.32,193.45,2802.0,190.8563,191.034,190.7774,190.9057,2802.0
2023-08-15 12:15:00,193.35,193.46,193.24,193.43,4052.0,190.807,190.9155,190.6984,190.8859,4052.0
2023-08-15 12:20:00,193.43,193.43,193.23,193.33,3710.0,190.8859,190.8859,190.6886,190.7872,3710.0
2023-08-15 12:25:00,193.32,193.39,193.23,193.39,3696.0,190.7774,190.8465,190.6886,190.8465,3696.0
2023-08-15 12:30:00,193.39,193.51,193.34,193.45,4855.0,190.8465,190.9649,190.7971,190.9057,4855.0
2023-08-15 12:35:00,193.42,193.63,193.42,193.47,4626.0,190.8761,191.0833,190.8761,190.9254,4626.0
2023-08-15 12:40:00,193.47,193.57,193.39,193.51,2303.0,190.9254,191.0241,190.8465,190.9649,2303.0
2023-08-15 12:45:00,193.5,193.56,193.28,193.3,4300.0,190.955,191.0142,190.7379,190.7576,4300.0
2023-08-15 12:50:00,193.28,193.39,193.19,193.39,3997.0,190.7379,190.8465,190.6491,190.8465,3997.0
2023-08-15 12:55:00,193.39,193.73,193.3,193.7,13130.0,190.8465,191.182,190.7576,191.1524,13130.0
2023-08-15 13:00:00,193.7,194.11,193.69,193.97,2199.0,191.1524,191.557,191.1425,191.4188,2199.0
2023-08-15 13:05:00,193.83,193.92,193.77,193.78,2940.0,191.2807,191.3695,191.2215,191.2313,2940.0
2023-08-15 13:10:00,193.83,193.98,193.75,193.91,2381.0,191.2807,191.4287,191.2017,191.3596,2381.0
2023-08-15 13:15:00,193.9,193.93,193.8,193.8,1221.0,191.3497,191.3794,191.2511,191.2511,1221.0
2023-08-15 13:20:00,193.75,193.91,193.71,193.91,2643.0,191.2017,191.3596,191.1622,191.3596,2643.0
2023-08-15 13:25:00,193.9,193.9,193.77,193.78,1700.0,191.3497,191.3497,191.2215,191.2313,1700.0
2023-08-15 13:30:00,193.79,193.79,193.58,193.58,920.0,191.2412,191.2412,191.034,191.034,920.0
2023-08-15 13:35:00,193.58,193.75,193.53,193.74,3096.0,191.034,191.2017,190.9846,191.1919,3096.0
2023-08-15 13:40:00,193.75,193.75,193.57,193.58,2000.0,191.2017,191.2017,191.0241,191.034,2000.0
2023-08-15 13:45:00,193.57,193.73,193.52,193.57,3337.0,191.0241,191.182,190.9747,191.0241,3337.0
2023-08-15 13:50:00,193.59,193.59,193.4,193.49,2486.0,191.0438,191.0438,190.8563,190.9451,2486.0
2023-08-15 13:55:00,193.41,193.49,193.37,193.47,2908.0,190.8662,190.9451,190.8267,190.9254,2908.0
2023-08-15 14:00:00,193.5,193.5,193.24,193.24,2401.0,190.955,190.955,190.6984,190.6984,2401.0
2023-08-15 14:05:00,193.19,193.26,193.1,193.22,3530.0,190.6491,190.7182,190.5603,190.6787,3530.0
2023-08-15 14:10:00,193.22,193.22,193.11,193.11,1200.0,190.6787,190.6787,190.5701,190.5701,1200.0
2023-08-15 14:15:00,193.16,193.21,193.02,193.21,5743.0,190.6195,190.6688,190.4813,190.6688,5743.0
2023-08-15 14:20:00,193.22,193.31,193.17,193.2,5304.0,190.6787,190.7675,190.6294,190.659,5304.0
2023-08-15 14:25:00,193.23,193.25,193.13,193.25,2610.0,190.6886,190.7083,190.5899,190.7083,2610.0
2023-08-15 14:30:00,193.28,193.51,193.25,193.51,7998.0,190.7379,190.9649,190.7083,190.9649,7998.0
2023-08-15 14:35:00,193.4,193.49,193.22,193.24,2611.0,190.8563,190.9451,190.6787,190.6984,2611.0
2023-08-15 14:40:00,193.25,193.26,193.13,193.22,4001.0,190.7083,190.7182,190.5899,190.6787,4001.0
2023-08-15 14:45:00,193.27,193.28,193.05,193.19,7409.0,190.728,190.7379,190.5109,190.6491,7409.0
2023-08-15 14:50:00,193.19,193.34,193.17,193.2,4154.0,190.6491,190.7971,190.6294,190.659,4154.0
2023-08-15 14:55:00,193.23,193.24,193.05,193.19,3400.0,190.6886,190.6984,190.5109,190.6491,3400.0
2023-08-15 15:00:00,193.12,193.19,193.02,193.03,2878.0,190.58,190.6491,190.4813,190.4912,2878.0
2023-08-15 15:05:00,193.06,193.06,192.8,192.82,2953.0,190.5208,190.5208,190.2642,190.284,2953.0
2023-08-15 15:10:00,192.9,193.37,192.87,193.37,28233.0,190.3629,190.8267,190.3333,190.8267,28233.0
2023-08-15 15:15:00,193.43,193.49,193.25,193.42,8237.0,190.8859,190.9451,190.7083,190.8761,8237.0
2023-08-15 15:20:00,193.5,193.57,193.29,193.29,7984.0,190.955,191.0241,190.7478,190.7478,7984.0
2023-08-15 15:25:00,193.27,193.27,192.72,192.73,6452.0,190.728,190.728,190.1853,190.1951,6452.0
2023-08-15 15:30:00,192.67,192.85,192.55,192.78,12898.0,190.1359,190.3136,190.0175,190.2445,12898.0
2023-08-15 15:35:00,192.82,192.87,192.62,192.66,10001.0,190.284,190.3333,190.0866,190.1261,10001.0
2023-08-15 15:40:00,192.65,192.69,192.5,192.55,17372.0,190.1162,190.1557,189.9682,190.0175,17372.0
2023-08-15 15:45:00,192.55,193.02,192.5,193.02,14730.0,190.0175,190.4813,189.9682,190.4813,14730.0
2023-08-15 15:50:00,192.97,193.16,192.79,193.08,25372.0,190.432,190.6195,190.2543,190.5405,25372.0
2023-08-15 15:55:00,193.08,193.52,193.08,193.43,51317.0,190.5405,190.9747,190.5405,190.8859,51317.0
2023-08-16 09:30:00,192.84,194.61,192.84,194.38,6961.0,190.3037,192.0504,190.3037,191.8234,6961.0
2023-08-16 09:35:00,194.49,194.8,194.05,194.75,1390.0,191.932,192.2379,191.4978,192.1886,1390.0
2023-08-16 09:40:00,194.67,195.0,194.38,195.0,2212.0,192.1096,192.4353,191.8234,192.4353,2212.0
2023-08-16 09:45:00,194.98,194.98,194.54,194.62,1961.0,192.4155,192.4155,191.9813,192.0603,1961.0
2023-08-16 09:50:00,194.78,195.15,194.5,194.5,2018.0,192.2182,192.5833,191.9419,191.9419,2018.0
2023-08-16 09:55:00,194.61,194.61,194.46,194.47,202.0,192.0504,192.0504,191.9024,191.9123,202.0
2023-08-16 10:00:00,194.73,194.8,194.56,194.75,1400.0,192.1688,192.2379,192.0011,192.1886,1400.0
2023-08-16 10:05:00,194.68,195.03,194.68,194.94,1412.0,192.1195,192.4649,192.1195,192.3761,1412.0
2023-08-16 10:10:00,195.03,195.21,194.58,194.73,3100.0,192.4649,192.6425,192.0208,192.1688,3100.0
2023-08-16 10:15:00,194.75,195.09,194.65,195.03,3312.0,192.1886,192.5241,192.0899,192.4649,3312.0
2023-08-16 10:20:00,195.05,195.18,194.81,194.81,2238.0,192.4846,192.6129,192.2478,192.2478,2238.0
2023-08-16 10:25:00,194.72,194.9,194.71,194.9,907.0,192.159,192.3366,192.1491,192.3366,907.0
2023-08-16 10:30:00,195.07,195.07,194.48,194.49,1749.0,192.5044,192.5044,191.9221,191.932,1749.0
2023-08-16 10:35:00,194.63,194.63,194.34,194.5,1893.0,192.0701,192.0701,191.784,191.9419,1893.0
2023-08-16 10:40:00,194.48,194.65,194.47,194.49,16215.0,191.9221,192.0899,191.9123,191.932,16215.0
2023-08-16 10:45:00,194.48,194.49,194.32,194.36,2068.0,191.9221,191.932,191.7642,191.8037,2068.0
2023-08-16 10:50:00,194.48,194.62,194.45,194.59,700.0,191.9221,192.0603,191.8925,192.0307,700.0
2023-08-16 10:55:00,194.52,194.81,194.45,194.81,1400.0,191.9616,192.2478,191.8925,192.2478,1400.0
2023-08-16 11:00:00,194.83,194.83,194.49,194.83,15947.0,192.2675,192.2675,191.932,192.2675,15947.0
2023-08-16 11:05:00,194.89,194.92,194.79,194.92,300.0,192.3267,192.3563,192.228,192.3563,300.0
2023-08-16 11:10:00,194.8,195.02,194.8,195.02,1094.0,192.2379,192.455,192.2379,192.455,1094.0
2023-08-16 11:15:00,194.97,195.14,194.94,195.14,1228.0,192.4057,192.5734,192.3761,192.5734,1228.0
2023-08-16 11:20:00,195.15,195.17,195.15,195.17,212.0,192.5833,192.603,192.5833,192.603,212.0
2023-08-16 11:25:00,195.2,195.44,195.19,195.39,3289.0,192.6327,192.8695,192.6228,192.8202,3289.0
2023-08-16 11:30:00,195.39,195.41,195.22,195.29,3920.0,192.8202,192.8399,192.6524,192.7215,3920.0
2023-08-16 11:35:00,195.23,195.23,194.98,195.13,1768.0,192.6623,192.6623,192.4155,192.5636,1768.0
2023-08-16 11:40:00,195.21,195.26,195.05,195.05,1554.0,192.6425,192.6919,192.4846,192.4846,1554.0
2023-08-16 11:45:00,195.18,195.26,195.04,195.04,700.0,192.6129,192.6919,192.4748,192.4748,700.0
2023-08-16 11:50:00,195.01,195.06,194.81,195.03,1100.0,192.4452,192.4945,192.2478,192.4649,1100.0
2023-08-16 11:55:00,195.03,195.03,194.89,194.97,1186.0,192.4649,192.4649,192.3267,192.4057,1186.0
2023-08-16 12:00:00,194.99,195.13,194.94,195.11,2102.0,192.4254,192.5636,192.3761,192.5438,2102.0
2023-08-16 12:05:00,195.15,195.22,195.15,195.19,300.0,192.5833,192.6524,192.5833,192.6228,300.0
2023-08-16 12:10:00,195.16,195.22,195.0,195.0,2200.0,192.5932,192.6524,192.4353,192.4353,2200.0
2023-08-16 12:15:00,195.01,195.01,194.84,194.86,1317.0,192.4452,192.4452,192.2774,192.2971,1317.0
2023-08-16 12:20:00,194.84,194.85,194.7,194.72,1100.0,192.2774,192.2873,192.1392,192.159,1100.0
2023-08-16 12:25:00,194.74,194.99,194.7,194.87,1562.0,192.1787,192.4254,192.1392,192.307,1562.0
2023-08-16 12:30:00,194.89,195.05,194.89,195.05,600.0,192.3267,192.4846,192.3267,192.4846,600.0
2023-08-16 12:35:00,194.98,195.02,194.9,194.91,1200.0,192.4155,192.455,192.3366,192.3465,1200.0
2023-08-16 12:40:00,194.95,194.95,194.71,194.72,802.0,192.3859,192.3859,192.1491,192.159,802.0
2023-08-16 12:45:00,194.7,194.78,194.69,194.78,807.0,192.1392,192.2182,192.1294,192.2182,807.0
2023-08-16 12:50:00,194.69,194.77,194.68,194.77,200.0,192.1294,192.2083,192.1195,192.2083,200.0
2023-08-16 12:55:00,194.6,194.6,194.45,194.5,2106.0,192.0405,192.0405,191.8925,191.9419,2106.0
2023-08-16 13:00:00,194.55,194.55,194.38,194.42,647.0,191.9912,191.9912,191.8234,191.8629,647.0
2023-08-16 13:05:00,194.36,194.4,194.11,194.11,2000.0,191.8037,191.8432,191.557,191.557,2000.0
2023-08-16 13:10:00,194.15,194.35,194.14,194.35,861.0,191.5965,191.7938,191.5866,191.7938,861.0
2023-08-16 13:15:00,194.35,194.38,194.31,194.32,3102.0,191.7938,191.8234,191.7544,191.7642,3102.0
2023-08-16 13:20:00,194.38,194.6,194.38,194.59,1267.0,191.8234,192.0405,191.8234,192.0307,1267.0
2023-08-16 13:25:00,194.58,194.68,194.57,194.63,1993.0,192.0208,192.1195,192.0109,192.0701,1993.0
2023-08-16 13:30:00,194.56,194.56,194.33,194.4,1412.0,192.0011,192.0011,191.7741,191.8432,1412.0
2023-08-16 13:35:00,194.42,194.69,194.42,194.65,1648.0,191.8629,192.1294,191.8629,192.0899,1648.0
2023-08-16 13:40:00,194.6,194.8,194.6,194.8,833.0,192.0405,192.2379,192.0405,192.2379,833.0
2023-08-16 13:45:00,194.86,195.32,194.86,195.18,3385.0,192.2971,192.7511,192.2971,192.6129,3385.0
2023-08-16 13:50:00,195.09,195.28,195.09,195.28,892.0,192.5241,192.7116,192.5241,192.7116,892.0
2023-08-16 13:55:00,195.38,195.45,195.26,195.45,1147.0,192.8103,192.8794,192.6919,192.8794,1147.0
2023-08-16 14:00:00,195.3,195.3,194.87,194.93,2369.0,192.7313,192.7313,192.307,192.3662,2369.0
2023-08-16 14:05:00,195.02,195.02,194.85,194.86,900.0,192.455,192.455,192.2873,192.2971,900.0
2023-08-16 14:10:00,194.79,194.79,194.46,194.67,6537.0,192.228,192.228,191.9024,192.1096,6537.0
2023-08-16 14:15:00,194.5,194.84,194.5,194.84,600.0,191.9419,192.2774,191.9419,192.2774,600.0
2023-08-16 14:20:00,194.87,195.11,194.85,195.07,1111.0,192.307,192.5438,192.2873,192.5044,1111.0
2023-08-16 14:25:00,195.12,195.19,195.02,195.08,2557.0,192.5537,192.6228,192.455,192.5142,2557.0
2023-08-16 14:30:00,195.17,195.17,195.09,195.15,528.0,192.603,192.603,192.5241,192.5833,528.0
2023-08-16 14:35:00,195.06,195.08,194.98,195.05,1201.0,192.4945,192.5142,192.4155,192.4846,1201.0
2023-08-16 14:40:00,195.04,195.04,194.71,194.72,1501.0,192.4748,192.4748,192.1491,192.159,1501.0
2023-08-16 14:45:00,194.9,194.91,194.55,194.55,1088.0,192.3366,192.3465,191.9912,191.9912,1088.0
2023-08-16 14:50:00,194.31,194.51,194.31,194.46,1190.0,191.7544,191.9517,191.7544,191.9024,1190.0
2023-08-16 14:55:00,194.55,194.55,194.49,194.5,1017.0,191.9912,191.9912,191.932,191.9419,1017.0
2023-08-16 15:00:00,194.48,194.59,194.44,194.59,1781.0,191.9221,192.0307,191.8826,192.0307,1781.0
2023-08-16 15:05:00,194.56,194.57,194.44,194.45,1718.0,192.0011,192.0109,191.8826,191.8925,1718.0
2023-08-16 15:10:00,194.45,194.49,194.13,194.13,1900.0,191.8925,191.932,191.5767,191.5767,1900.0
2023-08-16 15:15:00,194.26,194.28,194.08,194.21,2433.0,191.705,191.7248,191.5274,191.6557,2433.0
2023-08-16 15:20:00,194.24,194.35,194.13,194.28,4416.0,191.6853,191.7938,191.5767,191.7248,4416.0
2023-08-16 15:25:00,194.17,194.46,194.17,194.46,5266.0,191.6162,191.9024,191.6162,191.9024,5266.0
2023-08-16 15:30:00,194.44,194.52,194.35,194.52,4245.0,191.8826,191.9616,191.7938,191.9616,4245.0
2023-08-16 15:35:00,194.48,194.48,193.73,193.83,6386.0,191.9221,191.9221,191.182,191.2807,6386.0
2023-08-16 15:40:00,193.75,193.83,193.49,193.82,7970.0,191.2017,191.2807,190.9451,191.2708,7970.0
2023-08-16 15:45:00,193.81,194.01,193.72,193.87,9213.0,191.2609,191.4583,191.1721,191.3201,9213.0
2023-08-16 15:50:00,193.75,194.03,193.59,193.59,30743.0,191.2017,191.478,191.0438,191.0438,30743.0
2023-08-16 15:55:00,193.63,193.72,193.29,193.35,39959.0,191.0833,191.1721,190.7478,190.807,39959.0
2023-08-17 09:30:00,193.46,193.56,193.09,193.09,6530.0,190.9155,191.0142,190.5504,190.5504,6530.0
2023-08-17 09:35:00,193.21,193.33,193.21,193.3,500.0,190.6688,190.7872,190.6688,190.7576,500.0
2023-08-17 09:40:00,193.21,193.21,192.53,192.54,3850.0,190.6688,190.6688,189.9978,190.0076,3850.0
2023-08-17 09:45:00,192.28,192.34,192.06,192.13,1300.0,189.7511,189.8103,189.5339,189.603,1300.0
2023-08-17 09:50:00,192.4,192.43,192.22,192.22,700.0,189.8695,189.8991,189.6918,189.6918,700.0
2023-08-17 09:55:00,192.31,192.37,191.87,192.01,1545.0,189.7807,189.8399,189.3464,189.4846,1545.0
2023-08-17 10:00:00,192.06,192.32,192.05,192.31,900.0,189.5339,189.7905,189.5241,189.7807,900.0
2023-08-17 10:05:00,192.36,192.83,192.34,192.62,4004.0,189.83,190.2938,189.8103,190.0866,4004.0
2023-08-17 10:10:00,192.54,192.54,191.9,192.15,5404.0,190.0076,190.0076,189.3761,189.6228,5404.0
2023-08-17 10:15:00,192.32,192.5,191.94,192.27,4400.0,189.7905,189.9682,189.4155,189.7412,4400.0
2023-08-17 10:20:00,192.41,192.46,192.35,192.36,300.0,189.8793,189.9287,189.8201,189.83,300.0
2023-08-17 10:25:00,192.34,192.6,192.33,192.6,516.0,189.8103,190.0668,189.8004,190.0668,516.0
2023-08-17 10:30:00,192.53,192.54,191.94,191.95,2274.0,189.9978,190.0076,189.4155,189.4254,2274.0
2023-08-17 10:35:00,192.08,192.11,191.78,192.03,1714.0,189.5537,189.5833,189.2576,189.5043,1714.0
2023-08-17 10:40:00,191.98,191.98,191.98,191.98,100.0,189.455,189.455,189.455,189.455,100.0
2023-08-17 10:45:00,191.84,191.85,191.68,191.8,700.0,189.3168,189.3267,189.1589,189.2774,700.0
2023-08-17 10:50:00,191.81,192.08,191.8,191.85,2368.0,189.2872,189.5537,189.2774,189.3267,2368.0
2023-08-17 10:55:00,191.79,191.88,191.73,191.76,3869.0,189.2675,189.3563,189.2083,189.2379,3869.0
2023-08-17 11:00:00,191.69,191.69,191.44,191.5,1355.0,189.1688,189.1688,188.9221,188.9813,1355.0
2023-08-17 11:05:00,191.5,191.65,191.48,191.48,900.0,188.9813,189.1293,188.9616,188.9616,900.0
2023-08-17 11:10:00,191.57,191.57,191.3,191.3,1950.0,189.0504,189.0504,188.7839,188.7839,1950.0
2023-08-17 11:15:00,191.23,191.29,191.07,191.08,1712.0,188.7149,188.7741,188.557,188.5668,1712.0
2023-08-17 11:20:00,191.14,191.25,191.0,191.23,3236.0,188.626,188.7346,188.4879,188.7149,3236.0
2023-08-17 11:25:00,191.28,191.31,191.16,191.17,1116.0,188.7642,188.7938,188.6458,188.6557,1116.0
2023-08-17 11:30:00,191.2,191.27,190.88,190.95,1809.0,188.6853,188.7543,188.3695,188.4385,1809.0
2023-08-17 11:35:00,190.94,191.03,190.64,191.03,2700.0,188.4287,188.5175,188.1326,188.5175,2700.0
2023-08-17 11:40:00,191.07,191.07,190.94,190.95,1102.0,188.557,188.557,188.4287,188.4385,1102.0
2023-08-17 11:45:00,191.0,191.01,190.74,190.74,501.0,188.4879,188.4978,188.2313,188.2313,501.0
2023-08-17 11:50:00,190.76,190.95,190.68,190.7,2919.0,188.251,188.4385,188.1721,188.1918,2919.0
2023-08-17 11:55:00,190.8,191.21,190.8,191.21,1625.0,188.2905,188.6951,188.2905,188.6951,1625.0
2023-08-17 12:00:00,191.2,191.2,190.95,191.05,1165.0,188.6853,188.6853,188.4385,188.5372,1165.0
2023-08-17 12:05:00,191.09,191.1,190.83,190.95,3305.0,188.5767,188.5866,188.3201,188.4385,3305.0
2023-08-17 12:10:00,190.95,191.2,190.95,191.15,6772.0,188.4385,188.6853,188.4385,188.6359,6772.0
2023-08-17 12:15:00,191.13,191.61,191.12,191.53,3567.0,188.6162,189.0899,188.6063,189.0109,3567.0
2023-08-17 12:20:00,191.53,191.66,191.53,191.62,820.0,189.0109,189.1392,189.0109,189.0997,820.0
2023-08-17 12:25:00,191.77,191.9,191.74,191.9,1852.0,189.2478,189.3761,189.2182,189.3761,1852.0
2023-08-17 12:30:00,191.94,191.94,191.71,191.74,700.0,189.4155,189.4155,189.1886,189.2182,700.0
2023-08-17 12:35:00,191.67,191.67,191.66,191.67,425.0,189.1491,189.1491,189.1392,189.1491,425.0
2023-08-17 12:40:00,191.67,191.91,191.66,191.76,1299.0,189.1491,189.3859,189.1392,189.2379,1299.0
2023-08-17 12:45:00,191.72,191.73,191.63,191.69,1300.0,189.1984,189.2083,189.1096,189.1688,1300.0
2023-08-17 12:50:00,191.68,191.82,191.64,191.73,900.0,189.1589,189.2971,189.1195,189.2083,900.0
2023-08-17 12:55:00,191.77,191.78,191.66,191.66,812.0,189.2478,189.2576,189.1392,189.1392,812.0
2023-08-17 13:00:00,191.75,191.77,191.67,191.74,400.0,189.228,189.2478,189.1491,189.2182,400.0
2023-08-17 13:05:00,191.81,191.92,191.76,191.82,3092.0,189.2872,189.3958,189.2379,189.2971,3092.0
2023-08-17 13:10:00,191.81,191.99,191.76,191.98,914.0,189.2872,189.4649,189.2379,189.455,914.0
2023-08-17 13:15:00,192.05,192.06,191.67,191.67,1321.0,189.5241,189.5339,189.1491,189.1491,1321.0
2023-08-17 13:20:00,191.73,191.73,191.43,191.43,400.0,189.2083,189.2083,188.9122,188.9122,400.0
2023-08-17 13:25:00,191.38,191.38,191.31,191.34,913.0,188.8629,188.8629,188.7938,188.8234,913.0
2023-08-17 13:30:00,191.38,191.4,191.21,191.21,500.0,188.8629,188.8826,188.6951,188.6951,500.0
2023-08-17 13:35:00,191.25,191.32,191.24,191.31,1797.0,188.7346,188.8037,188.7247,188.7938,1797.0
2023-08-17 13:40:00,191.21,191.26,191.07,191.09,800.0,188.6951,188.7445,188.557,188.5767,800.0
2023-08-17 13:45:00,191.08,191.08,190.9,190.96,1403.0,188.5668,188.5668,188.3892,188.4484,1403.0
2023-08-17 13:50:00,190.93,191.14,190.92,191.11,1701.0,188.4188,188.626,188.4089,188.5964,1701.0
2023-08-17 13:55:00,191.02,191.2,191.02,191.17,1101.0,188.5076,188.6853,188.5076,188.6557,1101.0
2023-08-17 14:00:00,191.11,191.11,191.02,191.02,605.0,188.5964,188.5964,188.5076,188.5076,605.0
2023-08-17 14:05:00,191.02,191.06,190.95,190.97,1250.0,188.5076,188.5471,188.4385,188.4583,1250.0
2023-08-17 14:10:00,190.97,191.02,190.84,190.89,3068.0,188.4583,188.5076,188.33,188.3793,3068.0
2023-08-17 14:15:00,190.85,190.93,190.77,190.88,3937.0,188.3399,188.4188,188.2609,188.3695,3937.0
2023-08-17 14:20:00,190.83,190.89,190.73,190.88,2200.0,188.3201,188.3793,188.2214,188.3695,2200.0
2023-08-17 14:25:00,190.89,190.89,190.77,190.77,900.0,188.3793,188.3793,188.2609,188.2609,900.0
2023-08-17 14:30:00,190.72,190.73,190.56,190.58,1792.0,188.2116,188.2214,188.0537,188.0734,1792.0
2023-08-17 14:35:00,190.49,190.98,190.49,190.97,17064.0,187.9846,188.4682,187.9846,188.4583,17064.0
2023-08-17 14:40:00,190.97,190.97,190.72,190.8,2100.0,188.4583,188.4583,188.2116,188.2905,2100.0
2023-08-17 14:45:00,190.73,190.91,190.61,190.8,3800.0,188.2214,188.3991,188.103,188.2905,3800.0
2023-08-17 14:50:00,190.85,190.86,190.63,190.7,4025.0,188.3399,188.3497,188.1228,188.1918,4025.0
2023-08-17 14:55:00,190.65,190.83,190.55,190.69,3812.0,188.1425,188.3201,188.0438,188.182,3812.0
2023-08-17 15:00:00,190.77,190.85,190.66,190.77,5330.0,188.2609,188.3399,188.1524,188.2609,5330.0
2023-08-17 15:05:00,190.85,190.92,190.67,190.68,3042.0,188.3399,188.4089,188.1622,188.1721,3042.0
2023-08-17 15:10:00,190.63,190.72,190.57,190.72,6282.0,188.1228,188.2116,188.0635,188.2116,6282.0
2023-08-17 15:15:00,190.66,190.76,190.57,190.74,3800.0,188.1524,188.251,188.0635,188.2313,3800.0
2023-08-17 15:20:00,190.75,190.76,190.57,190.59,4791.0,188.2412,188.251,188.0635,188.0833,4791.0
2023-08-17 15:25:00,190.58,190.84,190.57,190.77,4475.0,188.0734,188.33,188.0635,188.2609,4475.0
2023-08-17 15:30:00,190.77,190.79,190.48,190.49,6885.0,188.2609,188.2807,187.9747,187.9846,6885.0
2023-08-17 15:35:00,190.42,190.44,190.21,190.29,8638.0,187.9155,187.9353,187.7083,187.7872,8638.0
2023-08-17 15:40:00,190.28,190.33,190.1,190.2,7737.0,187.7774,187.8267,187.5997,187.6984,7737.0
2023-08-17 15:45:00,190.15,190.34,190.03,190.23,7377.0,187.6491,187.8366,187.5306,187.728,7377.0
2023-08-17 15:50:00,190.41,190.82,190.33,190.81,22098.0,187.9057,188.3103,187.8267,188.3004,22098.0
2023-08-17 15:55:00,190.79,190.99,190.55,190.82,50470.0,188.2807,188.478,188.0438,188.3103,50470.0
2023-08-18 09:30:00,189.65,190.28,188.88,190.23,20340.0,187.1556,187.7774,186.3958,187.728,20340.0
2023-08-18 09:35:00,190.07,190.56,190.07,190.56,300.0,187.5701,188.0537,187.5701,188.0537,300.0
2023-08-18 09:40:00,191.02,191.19,190.89,191.19,602.0,188.5076,188.6754,188.3793,188.6754,602.0
2023-08-18 09:45:00,191.49,191.49,191.01,191.04,1007.0,188.9714,188.9714,188.4978,188.5274,1007.0
2023-08-18 09:50:00,191.23,191.23,191.18,191.18,256.0,188.7149,188.7149,188.6655,188.6655,256.0
2023-08-18 09:55:00,191.12,191.25,191.04,191.25,1726.0,188.6063,188.7346,188.5274,188.7346,1726.0
2023-08-18 10:00:00,191.12,191.28,191.01,191.16,4347.0,188.6063,188.7642,188.4978,188.6458,4347.0
2023-08-18 10:05:00,191.05,191.05,190.76,190.84,3962.0,188.5372,188.5372,188.251,188.33,3962.0
2023-08-18 10:10:00,190.71,190.9,190.67,190.68,916.0,188.2017,188.3892,188.1622,188.1721,916.0
2023-08-18 10:15:00,190.57,190.96,190.57,190.88,3538.0,188.0635,188.4484,188.0635,188.3695,3538.0
2023-08-18 10:20:00,191.03,191.11,190.67,190.69,2287.0,188.5175,188.5964,188.1622,188.182,2287.0
2023-08-18 10:25:00,190.7,190.7,190.47,190.47,1850.0,188.1918,188.1918,187.9649,187.9649,1850.0
2023-08-18 10:30:00,190.54,190.55,190.41,190.47,1500.0,188.0339,188.0438,187.9057,187.9649,1500.0
2023-08-18 10:35:00,190.48,190.95,190.47,190.82,1176.0,187.9747,188.4385,187.9649,188.3103,1176.0
2023-08-18 10:40:00,190.87,191.08,190.84,191.07,1100.0,188.3596,188.5668,188.33,188.557,1100.0
2023-08-18 10:45:00,190.94,191.12,190.81,191.12,4127.0,188.4287,188.6063,188.3004,188.6063,4127.0
2023-08-18 10:50:00,191.19,191.2,190.78,190.78,2799.0,188.6754,188.6853,188.2708,188.2708,2799.0
2023-08-18 10:55:00,190.9,190.9,190.45,190.45,1803.0,188.3892,188.3892,187.9451,187.9451,1803.0
2023-08-18 11:00:00,190.72,191.02,190.7,190.99,1127.0,188.2116,188.5076,188.1918,188.478,1127.0
2023-08-18 11:05:00,191.18,191.27,191.02,191.04,1531.0,188.6655,188.7543,188.5076,188.5274,1531.0
2023-08-18 11:10:00,191.25,191.47,191.25,191.47,720.0,188.7346,188.9517,188.7346,188.9517,720.0
2023-08-18 11:15:00,191.57,191.57,191.35,191.35,1016.0,189.0504,189.0504,188.8333,188.8333,1016.0
2023-08-18 11:20:00,191.44,191.44,191.32,191.33,500.0,188.9221,188.9221,188.8037,188.8136,500.0
2023-08-18 11:25:00,191.13,191.15,190.96,191.08,800.0,188.6162,188.6359,188.4484,188.5668,800.0
2023-08-18 11:30:00,191.09,191.09,190.81,190.81,600.0,188.5767,188.5767,188.3004,188.3004,600.0
2023-08-18 11:35:00,191.04,191.08,190.94,190.94,1403.0,188.5274,188.5668,188.4287,188.4287,1403.0
2023-08-18 11:40:00,190.73,191.04,190.69,191.03,2915.0,188.2214,188.5274,188.182,188.5175,2915.0
2023-08-18 11:45:00,191.15,191.15,190.87,190.87,700.0,188.6359,188.6359,188.3596,188.3596,700.0
2023-08-18 11:50:00,190.83,191.32,190.83,191.16,8594.0,188.3201,188.8037,188.3201,188.6458,8594.0
2023-08-18 11:55:00,191.15,191.35,191.13,191.28,700.0,188.6359,188.8333,188.6162,188.7642,700.0
2023-08-18 12:00:00,191.36,191.59,191.35,191.59,2124.0,188.8432,189.0701,188.8333,189.0701,2124.0
2023-08-18 12:05:00,191.63,191.65,191.43,191.62,4733.0,189.1096,189.1293,188.9122,189.0997,4733.0
2023-08-18 12:10:00,191.63,191.63,191.2,191.34,5100.0,189.1096,189.1096,188.6853,188.8234,5100.0
2023-08-18 12:15:00,191.3,191.33,191.13,191.22,6426.0,188.7839,188.8136,188.6162,188.705,6426.0
2023-08-18 12:20:00,191.34,191.46,191.25,191.46,3489.0,188.8234,188.9418,188.7346,188.9418,3489.0
2023-08-18 12:25:00,191.48,191.5,191.1,191.1,3031.0,188.9616,188.9813,188.5866,188.5866,3031.0
2023-08-18 12:30:00,191.12,191.23,191.02,191.23,2604.0,188.6063,188.7149,188.5076,188.7149,2604.0
2023-08-18 12:35:00,191.31,191.37,191.15,191.37,2202.0,188.7938,188.853,188.6359,188.853,2202.0
2023-08-18 12:40:00,191.41,191.55,191.36,191.36,2312.0,188.8925,189.0307,188.8432,188.8432,2312.0
2023-08-18 12:45:00,191.31,191.31,191.25,191.27,508.0,188.7938,188.7938,188.7346,188.7543,508.0
2023-08-18 12:50:00,191.21,191.38,191.21,191.37,1209.0,188.6951,188.8629,188.6951,188.853,1209.0
2023-08-18 12:55:00,191.45,191.61,191.4,191.41,3037.0,188.932,189.0899,188.8826,188.8925,3037.0
2023-08-18 13:00:00,191.34,191.48,191.3,191.41,800.0,188.8234,188.9616,188.7839,188.8925,800.0
2023-08-18 13:05:00,191.44,191.44,191.24,191.25,1319.0,188.9221,188.9221,188.7247,188.7346,1319.0
2023-08-18 13:10:00,191.2,191.23,191.19,191.2,400.0,188.6853,188.7149,188.6754,188.6853,400.0
2023-08-18 13:15:00,191.27,191.38,191.27,191.38,1027.0,188.7543,188.8629,188.7543,188.8629,1027.0
2023-08-18 13:20:00,191.27,191.28,191.04,191.05,2166.0,188.7543,188.7642,188.5274,188.5372,2166.0
2023-08-18 13:25:00,191.0,191.3,191.0,191.3,5025.0,188.4879,188.7839,188.4879,188.7839,5025.0
2023-08-18 13:30:00,191.42,191.53,191.29,191.53,2746.0,188.9024,189.0109,188.7741,189.0109,2746.0
2023-08-18 13:35:00,191.57,191.6,191.45,191.46,700.0,189.0504,189.08,188.932,188.9418,700.0
2023-08-18 13:40:00,191.45,191.6,191.45,191.59,551.0,188.932,189.08,188.932,189.0701,551.0
2023-08-18 13:45:00,191.65,191.7,191.62,191.62,334.0,189.1293,189.1787,189.0997,189.0997,334.0
2023-08-18 13:50:00,191.55,191.73,191.52,191.73,2018.0,189.0307,189.2083,189.0011,189.2083,2018.0
2023-08-18 13:55:00,191.63,191.75,191.55,191.75,1222.0,189.1096,189.228,189.0307,189.228,1222.0
2023-08-18 14:00:00,191.75,192.03,191.72,191.95,3432.0,189.228,189.5043,189.1984,189.4254,3432.0
2023-08-18 14:05:00,192.02,192.02,191.75,191.76,6510.0,189.4945,189.4945,189.228,189.2379,6510.0
2023-08-18 14:10:00,191.71,191.71,191.56,191.59,1512.0,189.1886,189.1886,189.0405,189.0701,1512.0
2023-08-18 14:15:00,191.57,191.82,191.55,191.56,1932.0,189.0504,189.2971,189.0307,189.0405,1932.0
2023-08-18 14:20:00,191.56,191.57,191.38,191.44,1000.0,189.0405,189.0504,188.8629,188.9221,1000.0
2023-08-18 14:25:00,191.37,191.42,191.2,191.34,1817.0,188.853,188.9024,188.6853,188.8234,1817.0
2023-08-18 14:30:00,191.28,191.48,191.26,191.31,1833.0,188.7642,188.9616,188.7445,188.7938,1833.0
2023-08-18 14:35:00,191.31,191.44,191.3,191.44,814.0,188.7938,188.9221,188.7839,188.9221,814.0
2023-08-18 14:40:00,191.48,191.52,191.46,191.46,420.0,188.9616,189.0011,188.9418,188.9418,420.0
2023-08-18 14:45:00,191.5,191.65,191.37,191.55,2345.0,188.9813,189.1293,188.853,189.0307,2345.0
2023-08-18 14:50:00,191.67,191.67,191.38,191.41,1507.0,189.1491,189.1491,188.8629,188.8925,1507.0
2023-08-18 14:55:00,191.4,191.57,191.4,191.45,1001.0,188.8826,189.0504,188.8826,188.932,1001.0
2023-08-18 15:00:00,191.46,191.46,191.21,191.35,2950.0,188.9418,188.9418,188.6951,188.8333,2950.0
2023-08-18 15:05:00,191.36,191.55,191.35,191.55,656.0,188.8432,189.0307,188.8333,189.0307,656.0
2023-08-18 15:10:00,191.39,191.6,191.38,191.51,5841.0,188.8728,189.08,188.8629,188.9912,5841.0
2023-08-18 15:15:00,191.45,191.46,191.25,191.33,6554.0,188.932,188.9418,188.7346,188.8136,6554.0
2023-08-18 15:20:00,191.4,191.63,191.4,191.63,1950.0,188.8826,189.1096,188.8826,189.1096,1950.0
2023-08-18 15:25:00,191.59,191.69,191.55,191.59,2044.0,189.0701,189.1688,189.0307,189.0701,2044.0
2023-08-18 15:30:00,191.62,191.87,191.54,191.69,4273.0,189.0997,189.3464,189.0208,189.1688,4273.0
2023-08-18 15:35:00,191.69,191.84,191.63,191.84,7149.0,189.1688,189.3168,189.1096,189.3168,7149.0
2023-08-18 15:40:00,191.81,192.03,191.77,192.03,7262.0,189.2872,189.5043,189.2478,189.5043,7262.0
2023-08-18 15:45:00,192.05,192.33,192.05,192.16,22085.0,189.5241,189.8004,189.5241,189.6326,22085.0
2023-08-18 15:50:00,192.26,192.32,192.02,192.15,28691.0,189.7313,189.7905,189.4945,189.6228,28691.0
2023-08-18 15:55:00,192.05,192.19,191.9,192.17,59846.0,189.5241,189.6622,189.3761,189.6425,59846.0
2023-08-21 09:30:00,192.35,192.5,191.86,192.48,4769.0,189.8201,189.9682,189.3366,189.9484,4769.0
2023-08-21 09:35:00,192.16,192.51,191.98,192.37,2324.0,189.6326,189.978,189.455,189.8399,2324.0
2023-08-21 09:40:00,192.14,192.14,191.53,191.53,3151.0,189.6129,189.6129,189.0109,189.0109,3151.0
2023-08-21 09:45:00,191.34,191.59,191.13,191.53,2731.0,188.8234,189.0701,188.6162,189.0109,2731.0
2023-08-21 09:50:00,191.56,191.67,191.47,191.67,1440.0,189.0405,189.1491,188.9517,189.1491,1440.0
2023-08-21 09:55:00,191.87,191.95,191.48,191.61,37186.0,189.3464,189.4254,188.9616,189.0899,37186.0
2023-08-21 10:00:00,191.71,191.94,191.49,191.94,6244.0,189.1886,189.4155,188.9714,189.4155,6244.0
2023-08-21 10:05:00,192.02,192.33,191.88,191.88,838.0,189.4945,189.8004,189.3563,189.3563,838.0
2023-08-21 10:10:00,191.76,191.83,191.65,191.72,4096.0,189.2379,189.307,189.1293,189.1984,4096.0
2023-08-21 10:15:00,191.73,191.76,191.47,191.47,2240.0,189.2083,189.2379,188.9517,188.9517,2240.0
2023-08-21 10:20:00,191.47,191.56,191.16,191.17,2895.0,188.9517,189.0405,188.6458,188.6557,2895.0
2023-08-21 10:25:00,190.97,190.97,190.71,190.72,4046.0,188.4583,188.4583,188.2017,188.2116,4046.0
2023-08-21 10:30:00,190.7,191.07,190.7,191.07,3905.0,188.1918,188.557,188.1918,188.557,3905.0
2023-08-21 10:35:00,191.0,191.23,191.0,191.02,3265.0,188.4879,188.7149,188.4879,188.5076,3265.0
2023-08-21 10:40:00,190.97,191.0,190.82,190.98,4053.0,188.4583,188.4879,188.3103,188.4682,4053.0
2023-08-21 10:45:00,191.05,191.21,191.01,191.01,26886.0,188.5372,188.6951,188.4978,188.4978,26886.0
2023-08-21 10:50:00,191.11,191.27,191.09,191.14,5023.0,188.5964,188.7543,188.5767,188.626,5023.0
2023-08-21 10:55:00,191.11,191.16,191.0,191.01,3323.0,188.5964,188.6458,188.4879,188.4978,3323.0
2023-08-21 11:00:00,190.99,191.64,190.99,191.63,2329.0,188.478,189.1195,188.478,189.1096,2329.0
2023-08-21 11:05:00,191.56,191.59,191.45,191.54,2767.0,189.0405,189.0701,188.932,189.0208,2767.0
2023-08-21 11:10:00,191.58,191.64,191.28,191.38,3118.0,189.0603,189.1195,188.7642,188.8629,3118.0
2023-08-21 11:15:00,191.32,191.42,191.16,191.39,21441.0,188.8037,188.9024,188.6458,188.8728,21441.0
2023-08-21 11:20:00,191.39,191.43,190.77,190.77,4382.0,188.8728,188.9122,188.2609,188.2609,4382.0
2023-08-21 11:25:00,190.31,190.39,190.2,190.34,3206.0,187.807,187.8859,187.6984,187.8366,3206.0
2023-08-21 11:30:00,190.35,190.35,190.12,190.15,1615.0,187.8464,187.8464,187.6195,187.6491,1615.0
2023-08-21 11:35:00,190.11,190.27,190.08,190.26,6431.0,187.6096,187.7675,187.58,187.7576,6431.0
2023-08-21 11:40:00,190.33,190.33,190.23,190.23,745.0,187.8267,187.8267,187.728,187.728,745.0
2023-08-21 11:45:00,190.2,190.31,190.13,190.22,2001.0,187.6984,187.807,187.6293,187.7182,2001.0
2023-08-21 11:50:00,190.27,190.51,190.27,190.39,7258.0,187.7675,188.0043,187.7675,187.8859,7258.0
2023-08-21 11:55:00,190.45,190.58,190.45,190.5,1454.0,187.9451,188.0734,187.9451,187.9945,1454.0
2023-08-21 12:00:00,190.49,190.53,190.44,190.44,2000.0,187.9846,188.0241,187.9353,187.9353,2000.0
2023-08-21 12:05:00,190.52,190.6,190.42,190.6,2428.0,188.0142,188.0932,187.9155,188.0932,2428.0
2023-08-21 12:10:00,190.47,190.52,190.36,190.52,3790.0,187.9649,188.0142,187.8563,188.0142,3790.0
2023-08-21 12:15:00,190.49,190.57,190.35,190.35,1106.0,187.9846,188.0635,187.8464,187.8464,1106.0
2023-08-21 12:20:00,190.35,190.67,190.35,190.67,1788.0,187.8464,188.1622,187.8464,188.1622,1788.0
2023-08-21 12:25:00,190.67,190.79,190.67,190.79,946.0,188.1622,188.2807,188.1622,188.2807,946.0
2023-08-21 12:30:00,190.81,190.85,190.64,190.85,2230.0,188.3004,188.3399,188.1326,188.3399,2230.0
2023-08-21 12:35:00,190.73,190.88,190.63,190.88,2274.0,188.2214,188.3695,188.1228,188.3695,2274.0
2023-08-21 12:40:00,190.73,190.73,190.7,190.71,300.0,188.2214,188.2214,188.1918,188.2017,300.0
2023-08-21 12:45:00,190.68,190.92,190.68,190.91,3348.0,188.1721,188.4089,188.1721,188.3991,3348.0
2023-08-21 12:50:00,190.91,190.91,190.91,190.91,100.0,188.3991,188.3991,188.3991,188.3991,100.0
2023-08-21 12:55:00,190.81,191.01,190.74,190.94,2765.0,188.3004,188.4978,188.2313,188.4287,2765.0
2023-08-21 13:00:00,190.9,190.9,190.72,190.74,1929.0,188.3892,188.3892,188.2116,188.2313,1929.0
2023-08-21 13:05:00,190.73,190.9,190.67,190.82,1401.0,188.2214,188.3892,188.1622,188.3103,1401.0
2023-08-21 13:10:00,190.82,190.82,190.82,190.82,0.0,188.3103,188.3103,188.3103,188.3103,0.0
2023-08-21 13:15:00,190.87,190.91,190.78,190.85,1545.0,188.3596,188.3991,188.2708,188.3399,1545.0
2023-08-21 13:20:00,190.93,191.33,190.93,191.24,3913.0,188.4188,188.8136,188.4188,188.7247,3913.0
2023-08-21 13:25:00,191.34,191.46,191.26,191.26,1475.0,188.8234,188.9418,188.7445,188.7445,1475.0
2023-08-21 13:30:00,191.33,191.55,191.33,191.54,2755.0,188.8136,189.0307,188.8136,189.0208,2755.0
2023-08-21 13:35:00,191.62,191.65,191.43,191.45,5290.0,189.0997,189.1293,188.9122,188.932,5290.0
2023-08-21 13:40:00,191.51,191.52,191.38,191.44,6228.0,188.9912,189.0011,188.8629,188.9221,6228.0
2023-08-21 13:45:00,191.44,191.44,191.35,191.43,1264.0,188.9221,188.9221,188.8333,188.9122,1264.0
2023-08-21 13:50:00,191.38,191.41,191.24,191.36,2967.0,188.8629,188.8925,188.7247,188.8432,2967.0
2023-08-21 13:55:00,191.39,191.52,191.38,191.46,7162.0,188.8728,189.0011,188.8629,188.9418,7162.0
2023-08-21 14:00:00,191.48,191.53,191.4,191.46,10177.0,188.9616,189.0109,188.8826,188.9418,10177.0
2023-08-21 14:05:00,191.52,191.52,191.45,191.45,3532.0,189.0011,189.0011,188.932,188.932,3532.0
2023-08-21 14:10:00,191.48,191.74,191.48,191.56,8066.0,188.9616,189.2182,188.9616,189.0405,8066.0
2023-08-21 14:15:00,191.62,191.62,191.31,191.31,1485.0,189.0997,189.0997,188.7938,188.7938,1485.0
2023-08-21 14:20:00,191.4,191.73,191.4,191.73,2259.0,188.8826,189.2083,188.8826,189.2083,2259.0
2023-08-21 14:25:00,191.74,191.8,191.71,191.72,2149.0,189.2182,189.2774,189.1886,189.1984,2149.0
2023-08-21 14:30:00,191.65,191.66,191.4,191.4,1416.0,189.1293,189.1392,188.8826,188.8826,1416.0
2023-08-21 14:35:00,191.41,191.51,191.41,191.46,1588.0,188.8925,188.9912,188.8925,188.9418,1588.0
2023-08-21 14:40:00,191.47,191.57,191.47,191.53,1526.0,188.9517,189.0504,188.9517,189.0109,1526.0
2023-08-21 14:45:00,191.5,191.7,191.5,191.62,2628.0,188.9813,189.1787,188.9813,189.0997,2628.0
2023-08-21 14:50:00,191.53,191.71,191.52,191.7,1549.0,189.0109,189.1886,189.0011,189.1787,1549.0
2023-08-21 14:55:00,191.69,191.69,191.62,191.68,1400.0,189.1688,189.1688,189.0997,189.1589,1400.0
2023-08-21 15:00:00,191.72,191.98,191.72,191.98,1485.0,189.1984,189.455,189.1984,189.455,1485.0
2023-08-21 15:05:00,191.99,192.0,191.92,191.92,1777.0,189.4649,189.4747,189.3958,189.3958,1777.0
2023-08-21 15:10:00,191.88,191.88,191.7,191.7,1256.0,189.3563,189.3563,189.1787,189.1787,1256.0
2023-08-21 15:15:00,191.75,191.76,191.59,191.59,1607.0,189.228,189.2379,189.0701,189.0701,1607.0
2023-08-21 15:20:00,191.56,191.63,191.53,191.61,2827.0,189.0405,189.1096,189.0109,189.0899,2827.0
2023-08-21 15:25:00,191.59,191.69,191.54,191.64,3060.0,189.0701,189.1688,189.0208,189.1195,3060.0
2023-08-21 15:30:00,191.66,191.76,191.6,191.65,4058.0,189.1392,189.2379,189.08,189.1293,4058.0
2023-08-21 15:35:00,191.61,191.68,191.58,191.68,5068.0,189.0899,189.1589,189.0603,189.1589,5068.0
2023-08-21 15:40:00,191.72,191.82,191.61,191.61,4630.0,189.1984,189.2971,189.0899,189.0899,4630.0
2023-08-21 15:45:00,191.55,191.74,191.55,191.73,8605.0,189.0307,189.2182,189.0307,189.2083,8605.0
2023-08-21 15:50:00,191.79,191.95,191.74,191.92,20584.0,189.2675,189.4254,189.2182,189.3958,20584.0
2023-08-21 15:55:00,191.88,191.92,191.54,191.69,47722.0,189.3563,189.3958,189.0208,189.1688,47722.0
2023-08-22 09:30:00,191.81,192.22,191.11,191.18,5496.0,189.2872,189.6918,188.5964,188.6655,5496.0
2023-08-22 09:35:00,191.66,192.02,191.58,191.7,1803.0,189.1392,189.4945,189.0603,189.1787,1803.0
2023-08-22 09:40:00,191.63,191.73,191.38,191.66,11871.0,189.1096,189.2083,188.8629,189.1392,11871.0
2023-08-22 09:45:00,191.51,191.59,191.05,191.23,4901.0,188.9912,189.0701,188.5372,188.7149,4901.0
2023-08-22 09:50:00,191.45,191.53,191.07,191.07,2656.0,188.932,189.0109,188.557,188.557,2656.0
2023-08-22 09:55:00,191.27,191.5,191.11,191.48,1220.0,188.7543,188.9813,188.5964,188.9616,1220.0
2023-08-22 10:00:00,191.27,191.27,190.99,191.04,1812.0,188.7543,188.7543,188.478,188.5274,1812.0
2023-08-22 10:05:00,191.12,191.16,190.98,191.09,600.0,188.6063,188.6458,188.4682,188.5767,600.0
2023-08-22 10:10:00,191.19,191.24,190.92,190.99,4055.0,188.6754,188.7247,188.4089,188.478,4055.0
2023-08-22 10:15:00,191.08,191.35,190.89,191.34,5609.0,188.5668,188.8333,188.3793,188.8234,5609.0
2023-08-22 10:20:00,191.24,191.33,190.88,190.88,4209.0,188.7247,188.8136,188.3695,188.3695,4209.0
2023-08-22 10:25:00,190.67,190.93,190.66,190.93,3125.0,188.1622,188.4188,188.1524,188.4188,3125.0
2023-08-22 10:30:00,190.94,190.94,190.57,190.65,2318.0,188.4287,188.4287,188.0635,188.1425,2318.0
2023-08-22 10:35:00,190.64,191.0,190.64,190.85,1300.0,188.1326,188.4879,188.1326,188.3399,1300.0
2023-08-22 10:40:00,190.8,190.94,190.72,190.94,2045.0,188.2905,188.4287,188.2116,188.4287,2045.0
2023-08-22 10:45:00,190.95,191.0,190.84,191.0,5739.0,188.4385,188.4879,188.33,188.4879,5739.0
2023-08-22 10:50:00,191.0,191.3,191.0,191.23,2133.0,188.4879,188.7839,188.4879,188.7149,2133.0
2023-08-22 10:55:00,191.25,191.34,191.0,191.08,7559.0,188.7346,188.8234,188.4879,188.5668,7559.0
2023-08-22 11:00:00,191.03,191.26,191.0,191.08,12311.0,188.5175,188.7445,188.4879,188.5668,12311.0
2023-08-22 11:05:00,191.08,191.14,190.99,190.99,8931.0,188.5668,188.626,188.478,188.478,8931.0
2023-08-22 11:10:00,191.06,191.14,190.96,191.05,90396.0,188.5471,188.626,188.4484,188.5372,90396.0
2023-08-22 11:15:00,191.05,191.36,191.0,191.34,56814.0,188.5372,188.8432,188.4879,188.8234,56814.0
2023-08-22 11:20:00,191.26,191.37,190.85,191.23,45413.0,188.7445,188.853,188.3399,188.7149,45413.0
2023-08-22 11:25:00,191.23,191.26,190.98,191.09,11204.0,188.7149,188.7445,188.4682,188.5767,11204.0
2023-08-22 11:30:00,191.09,191.27,191.01,191.27,9986.0,188.5767,188.7543,188.4978,188.7543,9986.0
2023-08-22 11:35:00,191.27,191.32,190.98,191.06,8423.0,188.7543,188.8037,188.4682,188.5471,8423.0
2023-08-22 11:40:00,191.06,191.34,191.0,191.16,52700.0,188.5471,188.8234,188.4879,188.6458,52700.0
2023-08-22 11:45:00,191.16,191.16,191.02,191.11,1900.0,188.6458,188.6458,188.5076,188.5964,1900.0
2023-08-22 11:50:00,191.04,191.08,190.87,191.0,39452.0,188.5274,188.5668,188.3596,188.4879,39452.0
2023-08-22 11:55:00,191.05,191.12,190.9,190.95,2758.0,188.5372,188.6063,188.3892,188.4385,2758.0
2023-08-22 12:00:00,190.8,191.21,190.78,191.17,26318.0,188.2905,188.6951,188.2708,188.6557,26318.0
2023-08-22 12:05:00,191.21,191.49,191.21,191.32,4018.0,188.6951,188.9714,188.6951,188.8037,4018.0
2023-08-22 12:10:00,191.32,191.32,191.2,191.26,3159.0,188.8037,188.8037,188.6853,188.7445,3159.0
2023-08-22 12:15:00,191.28,191.31,191.16,191.25,5047.0,188.7642,188.7938,188.6458,188.7346,5047.0
2023-08-22 12:20:00,191.25,191.25,190.97,190.97,4578.0,188.7346,188.7346,188.4583,188.4583,4578.0
2023-08-22 12:25:00,191.05,191.06,190.89,190.89,700.0,188.5372,188.5471,188.3793,188.3793,700.0
2023-08-22 12:30:00,190.87,190.96,190.81,190.84,5402.0,188.3596,188.4484,188.3004,188.33,5402.0
2023-08-22 12:35:00,190.98,191.18,190.98,191.12,1608.0,188.4682,188.6655,188.4682,188.6063,1608.0
2023-08-22 12:40:00,191.17,191.21,191.12,191.12,3326.0,188.6557,188.6951,188.6063,188.6063,3326.0
2023-08-22 12:45:00,191.11,191.29,191.04,191.1,7555.0,188.5964,188.7741,188.5274,188.5866,7555.0
2023-08-22 12:50:00,191.2,191.29,191.09,191.09,1700.0,188.6853,188.7741,188.5767,188.5767,1700.0
2023-08-22 12:55:00,191.13,191.13,191.05,191.06,3098.0,188.6162,188.6162,188.5372,188.5471,3098.0
2023-08-22 13:00:00,191.08,191.17,190.97,191.14,4001.0,188.5668,188.6557,188.4583,188.626,4001.0
2023-08-22 13:05:00,191.05,191.16,190.98,191.16,4063.0,188.5372,188.6458,188.4682,188.6458,4063.0
2023-08-22 13:10:00,191.06,191.07,190.96,191.03,5183.0,188.5471,188.557,188.4484,188.5175,5183.0
2023-08-22 13:15:00,190.96,191.04,190.96,191.0,2000.0,188.4484,188.5274,188.4484,188.4879,2000.0
2023-08-22 13:20:00,191.09,191.14,190.96,191.1,17968.0,188.5767,188.626,188.4484,188.5866,17968.0
2023-08-22 13:25:00,190.99,191.28,190.99,191.19,5049.0,188.478,188.7642,188.478,188.6754,5049.0
2023-08-22 13:30:00,191.19,191.25,191.09,191.25,856.0,188.6754,188.7346,188.5767,188.7346,856.0
2023-08-22 13:35:00,191.35,191.35,191.02,191.08,3234.0,188.8333,188.8333,188.5076,188.5668,3234.0
2023-08-22 13:40:00,191.09,191.09,190.96,191.02,26093.0,188.5767,188.5767,188.4484,188.5076,26093.0
2023-08-22 13:45:00,191.0,191.06,190.96,190.99,12896.0,188.4879,188.5471,188.4484,188.478,12896.0
2023-08-22 13:50:00,191.02,191.06,190.95,190.99,21933.0,188.5076,188.5471,188.4385,188.478,21933.0
2023-08-22 13:55:00,190.99,190.99,190.69,190.97,6969.0,188.478,188.478,188.182,188.4583,6969.0
2023-08-22 14:00:00,190.9,191.17,190.85,191.13,4860.0,188.3892,188.6557,188.3399,188.6162,4860.0
2023-08-22 14:05:00,191.06,191.21,191.02,191.09,2698.0,188.5471,188.6951,188.5076,188.5767,2698.0
2023-08-22 14:10:00,191.02,191.17,190.97,191.0,9766.0,188.5076,188.6557,188.4583,188.4879,9766.0
2023-08-22 14:15:00,191.06,191.09,190.9,190.95,12625.0,188.5471,188.5767,188.3892,188.4385,12625.0
2023-08-22 14:20:00,190.95,191.16,190.94,191.16,2401.0,188.4385,188.6458,188.4287,188.6458,2401.0
2023-08-22 14:25:00,191.13,191.26,191.0,191.25,33039.0,188.6162,188.7445,188.4879,188.7346,33039.0
2023-08-22 14:30:00,191.24,191.24,191.11,191.21,2993.0,188.7247,188.7247,188.5964,188.6951,2993.0
2023-08-22 14:35:00,191.21,191.25,191.07,191.11,3078.0,188.6951,188.7346,188.557,188.5964,3078.0
2023-08-22 14:40:00,191.16,191.19,191.01,191.09,5264.0,188.6458,188.6754,188.4978,188.5767,5264.0
2023-08-22 14:45:00,191.17,191.21,191.04,191.19,6627.0,188.6557,188.6951,188.5274,188.6754,6627.0
2023-08-22 14:50:00,191.19,191.48,191.11,191.16,7652.0,188.6754,188.9616,188.5964,188.6458,7652.0
2023-08-22 14:55:00,191.15,191.4,191.1,191.4,6649.0,188.6359,188.8826,188.5866,188.8826,6649.0
2023-08-22 15:00:00,191.41,191.5,191.24,191.27,6708.0,188.8925,188.9813,188.7247,188.7543,6708.0
2023-08-22 15:05:00,191.25,191.33,191.16,191.16,5704.0,188.7346,188.8136,188.6458,188.6458,5704.0
2023-08-22 15:10:00,191.22,191.35,191.14,191.35,6975.0,188.705,188.8333,188.626,188.8333,6975.0
2023-08-22 15:15:00,191.34,191.4,191.15,191.22,6088.0,188.8234,188.8826,188.6359,188.705,6088.0
2023-08-22 15:20:00,191.25,191.39,191.19,191.38,5813.0,188.7346,188.8728,188.6754,188.8629,5813.0
2023-08-22 15:25:00,191.36,191.65,191.35,191.63,9932.0,188.8432,189.1293,188.8333,189.1096,9932.0
2023-08-22 15:30:00,191.68,191.75,191.46,191.59,10344.0,189.1589,189.228,188.9418,189.0701,10344.0
2023-08-22 15:35:00,191.66,191.66,191.51,191.51,6987.0,189.1392,189.1392,188.9912,188.9912,6987.0
2023-08-22 15:40:00,191.51,191.74,191.5,191.67,11781.0,188.9912,189.2182,188.9813,189.1491,11781.0
2023-08-22 15:45:00,191.63,191.87,191.58,191.87,17465.0,189.1096,189.3464,189.0603,189.3464,17465.0
2023-08-22 15:50:00,191.87,192.17,191.86,191.91,54275.0,189.3464,189.6425,189.3366,189.3859,54275.0
2023-08-22 15:55:00,191.94,192.08,191.63,191.91,126743.0,189.4155,189.5537,189.1096,189.3859,126743.0
2023-08-23 09:30:00,193.01,194.54,192.74,193.22,20836.0,190.4715,191.9813,190.205,190.6787,20836.0
2023-08-23 09:35:00,193.22,194.1,193.22,194.1,2068.0,190.6787,191.5471,190.6787,191.5471,2068.0
2023-08-23 09:40:00,194.58,195.47,194.54,195.06,3064.0,192.0208,192.8991,191.9813,192.4945,3064.0
2023-08-23 09:45:00,195.12,195.12,194.21,194.42,3700.0,192.5537,192.5537,191.6557,191.8629,3700.0
2023-08-23 09:50:00,194.44,194.62,194.2,194.28,4701.0,191.8826,192.0603,191.6458,191.7248,4701.0
2023-08-23 09:55:00,194.36,194.7,194.28,194.61,20116.0,191.8037,192.1392,191.7248,192.0504,20116.0
2023-08-23 10:00:00,194.7,194.9,194.66,194.81,3623.0,192.1392,192.3366,192.0998,192.2478,3623.0
2023-08-23 10:05:00,194.82,195.04,194.59,194.73,14450.0,192.2576,192.4748,192.0307,192.1688,14450.0
2023-08-23 10:10:00,194.73,194.87,194.6,194.61,7242.0,192.1688,192.307,192.0405,192.0504,7242.0
2023-08-23 10:15:00,194.67,194.98,194.67,194.88,2222.0,192.1096,192.4155,192.1096,192.3169,2222.0
2023-08-23 10:20:00,194.86,194.86,194.68,194.77,1321.0,192.2971,192.2971,192.1195,192.2083,1321.0
2023-08-23 10:25:00,194.77,194.89,194.6,194.79,6438.0,192.2083,192.3267,192.0405,192.228,6438.0
2023-08-23 10:30:00,194.8,194.82,194.69,194.69,401.0,192.2379,192.2576,192.1294,192.1294,401.0
2023-08-23 10:35:00,194.68,194.7,194.22,194.36,9400.0,192.1195,192.1392,191.6655,191.8037,9400.0
2023-08-23 10:40:00,194.36,194.52,194.06,194.52,13546.0,191.8037,191.9616,191.5076,191.9616,13546.0
2023-08-23 10:45:00,194.5,194.55,194.24,194.55,9639.0,191.9419,191.9912,191.6853,191.9912,9639.0
2023-08-23 10:50:00,194.64,194.93,194.64,194.92,1094.0,192.08,192.3662,192.08,192.3563,1094.0
2023-08-23 10:55:00,194.74,194.96,194.74,194.88,1800.0,192.1787,192.3958,192.1787,192.3169,1800.0
2023-08-23 11:00:00,194.9,194.9,194.53,194.53,2170.0,192.3366,192.3366,191.9715,191.9715,2170.0
2023-08-23 11:05:00,194.59,194.9,194.59,194.9,3504.0,192.0307,192.3366,192.0307,192.3366,3504.0
2023-08-23 11:10:00,194.91,194.92,194.73,194.83,1412.0,192.3465,192.3563,192.1688,192.2675,1412.0
2023-08-23 11:15:00,194.83,194.84,194.63,194.64,1348.0,192.2675,192.2774,192.0701,192.08,1348.0
2023-08-23 11:20:00,194.63,194.93,194.62,194.85,4612.0,192.0701,192.3662,192.0603,192.2873,4612.0
2023-08-23 11:25:00,194.85,194.87,194.73,194.81,1500.0,192.2873,192.307,192.1688,192.2478,1500.0
2023-08-23 11:30:00,194.89,194.97,194.78,194.83,3800.0,192.3267,192.4057,192.2182,192.2675,3800.0
2023-08-23 11:35:00,194.89,194.89,194.65,194.7,3449.0,192.3267,192.3267,192.0899,192.1392,3449.0
2023-08-23 11:40:00,194.69,195.26,194.61,195.26,1754.0,192.1294,192.6919,192.0504,192.6919,1754.0
2023-08-23 11:45:00,195.23,195.29,195.12,195.12,1361.0,192.6623,192.7215,192.5537,192.5537,1361.0
2023-08-23 11:50:00,195.01,195.23,194.98,195.22,1736.0,192.4452,192.6623,192.4155,192.6524,1736.0
2023-08-23 11:55:00,195.23,195.23,195.15,195.16,500.0,192.6623,192.6623,192.5833,192.5932,500.0
2023-08-23 12:00:00,195.18,195.18,194.99,195.0,917.0,192.6129,192.6129,192.4254,192.4353,917.0
2023-08-23 12:05:00,194.99,194.99,194.97,194.98,200.0,192.4254,192.4254,192.4057,192.4155,200.0
2023-08-23 12:10:00,194.88,195.08,194.85,195.08,2089.0,192.3169,192.5142,192.2873,192.5142,2089.0
2023-08-23 12:15:00,195.03,195.07,195.03,195.07,300.0,192.4649,192.5044,192.4649,192.5044,300.0
2023-08-23 12:20:00,195.04,195.4,195.04,195.15,18503.0,192.4748,192.83,192.4748,192.5833,18503.0
2023-08-23 12:25:00,195.11,195.15,195.06,195.11,13916.0,192.5438,192.5833,192.4945,192.5438,13916.0
2023-08-23 12:30:00,195.15,195.53,195.13,195.41,10251.0,192.5833,192.9583,192.5636,192.8399,10251.0
2023-08-23 12:35:00,195.4,196.0,195.4,195.89,53900.0,192.83,193.4221,192.83,193.3136,53900.0
2023-08-23 12:40:00,196.04,196.05,195.84,195.86,1557.0,193.4616,193.4715,193.2642,193.284,1557.0
2023-08-23 12:45:00,195.86,195.86,195.83,195.84,500.0,193.284,193.284,193.2544,193.2642,500.0
2023-08-23 12:50:00,195.88,196.01,195.88,196.01,500.0,193.3037,193.432,193.3037,193.432,500.0
2023-08-23 12:55:00,195.85,195.96,195.74,195.78,1604.0,193.2741,193.3827,193.1655,193.205,1604.0
2023-08-23 13:00:00,195.8,196.04,195.79,195.99,1400.0,193.2248,193.4616,193.2149,193.4123,1400.0
2023-08-23 13:05:00,196.04,196.08,195.81,195.81,700.0,193.4616,193.5011,193.2346,193.2346,700.0
2023-08-23 13:10:00,195.94,195.96,195.93,195.95,564.0,193.3629,193.3827,193.353,193.3728,564.0
2023-08-23 13:15:00,195.94,196.18,195.94,196.17,1319.0,193.3629,193.5998,193.3629,193.5899,1319.0
2023-08-23 13:20:00,196.17,196.7,196.17,196.7,9701.0,193.5899,194.1129,193.5899,194.1129,9701.0
2023-08-23 13:25:00,196.78,196.8,196.75,196.79,1490.0,194.1919,194.2116,194.1623,194.2017,1490.0
2023-08-23 13:30:00,196.85,196.98,196.81,196.98,2400.0,194.2609,194.3892,194.2215,194.3892,2400.0
2023-08-23 13:35:00,196.93,197.16,196.9,197.02,5208.0,194.3399,194.5669,194.3103,194.4287,5208.0
2023-08-23 13:40:00,197.03,197.16,197.02,197.16,900.0,194.4386,194.5669,194.4287,194.5669,900.0
2023-08-23 13:45:00,197.17,197.34,197.11,197.28,1987.0,194.5767,194.7445,194.5175,194.6853,1987.0
2023-08-23 13:50:00,197.17,197.17,196.6,196.6,16557.0,194.5767,194.5767,194.0142,194.0142,16557.0
2023-08-23 13:55:00,196.61,196.67,196.49,196.59,800.0,194.0241,194.0833,193.9057,194.0044,800.0
2023-08-23 14:00:00,196.65,196.72,196.48,196.48,910.0,194.0636,194.1327,193.8958,193.8958,910.0
2023-08-23 14:05:00,196.47,196.58,196.46,196.58,600.0,193.8859,193.9945,193.8761,193.9945,600.0
2023-08-23 14:10:00,196.52,196.77,196.52,196.61,1301.0,193.9353,194.182,193.9353,194.0241,1301.0
2023-08-23 14:15:00,196.56,196.65,196.54,196.59,1239.0,193.9748,194.0636,193.955,194.0044,1239.0
2023-08-23 14:20:00,196.58,196.58,196.4,196.5,1668.0,193.9945,193.9945,193.8169,193.9156,1668.0
2023-08-23 14:25:00,196.52,196.72,196.48,196.48,2350.0,193.9353,194.1327,193.8958,193.8958,2350.0
2023-08-23 14:30:00,196.49,196.5,196.39,196.5,746.0,193.9057,193.9156,193.807,193.9156,746.0
2023-08-23 14:35:00,196.44,196.45,196.21,196.29,2240.0,193.8563,193.8662,193.6294,193.7083,2240.0
2023-08-23 14:40:00,196.24,196.28,196.24,196.26,900.0,193.659,193.6984,193.659,193.6787,900.0
2023-08-23 14:45:00,196.21,196.36,196.19,196.25,1900.0,193.6294,193.7774,193.6096,193.6688,1900.0
2023-08-23 14:50:00,196.27,196.38,196.15,196.38,33784.0,193.6886,193.7971,193.5702,193.7971,33784.0
2023-08-23 14:55:00,196.41,196.59,196.38,196.59,2644.0,193.8267,194.0044,193.7971,194.0044,2644.0
2023-08-23 15:00:00,196.75,196.8,196.68,196.78,2113.0,194.1623,194.2116,194.0932,194.1919,2113.0
2023-08-23 15:05:00,196.9,196.9,196.62,196.65,4315.0,194.3103,194.3103,194.034,194.0636,4315.0
2023-08-23 15:10:00,196.7,196.82,196.26,196.26,1960.0,194.1129,194.2313,193.6787,193.6787,1960.0
2023-08-23 15:15:00,196.37,196.46,196.27,196.32,2421.0,193.7873,193.8761,193.6886,193.7379,2421.0
2023-08-23 15:20:00,196.2,196.24,196.03,196.22,3398.0,193.6195,193.659,193.4517,193.6392,3398.0
2023-08-23 15:25:00,196.14,196.29,196.14,196.29,3205.0,193.5603,193.7083,193.5603,193.7083,3205.0
2023-08-23 15:30:00,196.32,196.41,196.15,196.41,4500.0,193.7379,193.8267,193.5702,193.8267,4500.0
2023-08-23 15:35:00,196.37,196.43,196.19,196.19,7339.0,193.7873,193.8465,193.6096,193.6096,7339.0
2023-08-23 15:40:00,196.24,196.31,196.13,196.22,5774.0,193.659,193.7281,193.5504,193.6392,5774.0
2023-08-23 15:45:00,196.22,196.26,196.04,196.22,9228.0,193.6392,193.6787,193.4616,193.6392,9228.0
2023-08-23 15:50:00,196.23,196.35,195.74,195.78,36961.0,193.6491,193.7675,193.1655,193.205,36961.0
2023-08-23 15:55:00,195.78,196.24,195.72,196.24,89023.0,193.205,193.659,193.1458,193.659,89023.0
2023-08-24 09:30:00,197.59,198.52,197.35,197.87,11669.0,194.9912,195.909,194.7544,195.2675,11669.0
2023-08-24 09:35:00,197.49,197.49,196.83,197.41,22599.0,194.8925,194.8925,194.2412,194.8136,22599.0
2023-08-24 09:40:00,197.2,197.85,197.15,197.85,1700.0,194.6063,195.2478,194.557,195.2478,1700.0
2023-08-24 09:45:00,197.83,198.22,197.36,197.77,6411.0,195.2281,195.6129,194.7642,195.1688,6411.0
2023-08-24 09:50:00,197.63,197.98,197.36,197.95,1449.0,195.0307,195.3761,194.7642,195.3465,1449.0
2023-08-24 09:55:00,197.97,198.65,197.87,198.55,4277.0,195.3662,196.0373,195.2675,195.9386,4277.0
2023-08-24 10:00:00,198.69,198.85,198.12,198.43,8045.0,196.0767,196.2346,195.5142,195.8202,8045.0
2023-08-24 10:05:00,198.42,198.49,197.75,197.75,2663.0,195.8103,195.8794,195.1491,195.1491,2663.0
2023-08-24 10:10:00,197.78,197.78,197.13,197.4,2929.0,195.1787,195.1787,194.5373,194.8037,2929.0
2023-08-24 10:15:00,197.12,197.5,197.09,197.3,4799.0,194.5274,194.9024,194.4978,194.705,4799.0
2023-08-24 10:20:00,197.32,197.53,196.9,196.91,5914.0,194.7248,194.932,194.3103,194.3202,5914.0
2023-08-24 10:25:00,196.91,197.15,196.82,196.99,5184.0,194.3202,194.557,194.2313,194.3991,5184.0
2023-08-24 10:30:00,196.88,197.07,196.72,196.84,6757.0,194.2906,194.4781,194.1327,194.2511,6757.0
2023-08-24 10:35:00,196.71,197.14,196.54,197.14,3013.0,194.1228,194.5471,193.955,194.5471,3013.0
2023-08-24 10:40:00,197.3,197.3,196.87,196.99,5083.0,194.705,194.705,194.2807,194.3991,5083.0
2023-08-24 10:45:00,196.95,196.99,196.84,196.94,2204.0,194.3596,194.3991,194.2511,194.3498,2204.0
2023-08-24 10:50:00,197.0,197.26,196.94,197.26,3010.0,194.409,194.6656,194.3498,194.6656,3010.0
2023-08-24 10:55:00,197.33,197.33,196.82,196.82,10295.0,194.7346,194.7346,194.2313,194.2313,10295.0
2023-08-24 11:00:00,196.81,196.85,196.64,196.65,11952.0,194.2215,194.2609,194.0537,194.0636,11952.0
2023-08-24 11:05:00,196.67,197.01,196.61,196.94,29445.0,194.0833,194.4188,194.0241,194.3498,29445.0
2023-08-24 11:10:00,196.99,197.07,196.78,196.86,5805.0,194.3991,194.4781,194.1919,194.2708,5805.0
2023-08-24 11:15:00,196.84,197.05,196.72,196.81,3800.0,194.2511,194.4583,194.1327,194.2215,3800.0
2023-08-24 11:20:00,196.74,197.06,196.71,196.79,4533.0,194.1524,194.4682,194.1228,194.2017,4533.0
2023-08-24 11:25:00,196.49,196.64,196.44,196.61,900.0,193.9057,194.0537,193.8563,194.0241,900.0
2023-08-24 11:30:00,196.59,196.96,196.53,196.9,7506.0,194.0044,194.3695,193.9452,194.3103,7506.0
2023-08-24 11:35:00,196.88,197.13,196.74,197.12,8210.0,194.2906,194.5373,194.1524,194.5274,8210.0
2023-08-24 11:40:00,197.01,197.14,196.8,196.81,31000.0,194.4188,194.5471,194.2116,194.2215,31000.0
2023-08-24 11:45:00,196.81,196.86,196.4,196.85,3246.0,194.2215,194.2708,193.8169,194.2609,3246.0
2023-08-24 11:50:00,196.81,196.94,196.81,196.87,2400.0,194.2215,194.3498,194.2215,194.2807,2400.0
2023-08-24 11:55:00,196.87,196.96,196.52,196.6,16641.0,194.2807,194.3695,193.9353,194.0142,16641.0
2023-08-24 12:00:00,196.6,196.82,196.42,196.55,9622.0,194.0142,194.2313,193.8366,193.9649,9622.0
2023-08-24 12:05:00,196.6,197.01,196.49,196.94,5069.0,194.0142,194.4188,193.9057,194.3498,5069.0
2023-08-24 12:10:00,196.98,197.02,196.87,196.98,2365.0,194.3892,194.4287,194.2807,194.3892,2365.0
2023-08-24 12:15:00,196.98,197.21,196.86,196.86,4424.0,194.3892,194.6162,194.2708,194.2708,4424.0
2023-08-24 12:20:00,196.84,196.92,196.74,196.74,852.0,194.2511,194.33,194.1524,194.1524,852.0
2023-08-24 12:25:00,196.8,196.82,196.63,196.78,2500.0,194.2116,194.2313,194.0438,194.1919,2500.0
2023-08-24 12:30:00,196.79,196.84,196.67,196.73,1700.0,194.2017,194.2511,194.0833,194.1425,1700.0
2023-08-24 12:35:00,196.68,196.68,196.49,196.59,600.0,194.0932,194.0932,193.9057,194.0044,600.0
2023-08-24 12:40:00,196.53,196.81,196.52,196.79,2050.0,193.9452,194.2215,193.9353,194.2017,2050.0
2023-08-24 12:45:00,196.79,197.08,196.76,197.08,3329.0,194.2017,194.4879,194.1721,194.4879,3329.0
2023-08-24 12:50:00,197.02,197.25,197.0,197.0,13016.0,194.4287,194.6557,194.409,194.409,13016.0
2023-08-24 12:55:00,196.71,196.74,196.12,196.18,1053.0,194.1228,194.1524,193.5406,193.5998,1053.0
2023-08-24 13:00:00,196.19,196.76,196.07,196.55,3700.0,193.6096,194.1721,193.4912,193.9649,3700.0
2023-08-24 13:05:00,196.58,196.58,196.3,196.49,1300.0,193.9945,193.9945,193.7182,193.9057,1300.0
2023-08-24 13:10:00,196.37,196.54,196.27,196.28,1911.0,193.7873,193.955,193.6886,193.6984,1911.0
2023-08-24 13:15:00,196.26,196.33,196.14,196.25,1100.0,193.6787,193.7478,193.5603,193.6688,1100.0
2023-08-24 13:20:00,196.19,196.44,196.18,196.3,4831.0,193.6096,193.8563,193.5998,193.7182,4831.0
2023-08-24 13:25:00,196.37,196.39,196.29,196.29,2021.0,193.7873,193.807,193.7083,193.7083,2021.0
2023-08-24 13:30:00,196.3,196.37,196.22,196.29,3619.0,193.7182,193.7873,193.6392,193.7083,3619.0
2023-08-24 13:35:00,196.28,196.35,196.27,196.28,2289.0,193.6984,193.7675,193.6886,193.6984,2289.0
2023-08-24 13:40:00,196.28,196.41,196.22,196.31,3593.0,193.6984,193.8267,193.6392,193.7281,3593.0
2023-08-24 13:45:00,196.39,196.42,196.34,196.39,2586.0,193.807,193.8366,193.7577,193.807,2586.0
2023-08-24 13:50:00,196.39,196.44,196.32,196.35,9595.0,193.807,193.8563,193.7379,193.7675,9595.0
2023-08-24 13:55:00,196.41,196.72,196.13,196.72,62795.0,193.8267,194.1327,193.5504,194.1327,62795.0
2023-08-24 14:00:00,196.79,196.79,196.47,196.74,5772.0,194.2017,194.2017,193.8859,194.1524,5772.0
2023-08-24 14:05:00,196.74,196.88,196.56,196.65,82841.0,194.1524,194.2906,193.9748,194.0636,82841.0
2023-08-24 14:10:00,196.69,196.98,196.69,196.98,10644.0,194.1031,194.3892,194.1031,194.3892,10644.0
2023-08-24 14:15:00,196.99,197.03,196.83,196.84,2150.0,194.3991,194.4386,194.2412,194.2511,2150.0
2023-08-24 14:20:00,196.74,197.03,196.74,197.03,2575.0,194.1524,194.4386,194.1524,194.4386,2575.0
2023-08-24 14:25:00,197.03,197.03,196.78,196.84,4450.0,194.4386,194.4386,194.1919,194.2511,4450.0
2023-08-24 14:30:00,196.92,197.03,196.87,196.95,3636.0,194.33,194.4386,194.2807,194.3596,3636.0
2023-08-24 14:35:00,196.98,196.98,196.49,196.65,5054.0,194.3892,194.3892,193.9057,194.0636,5054.0
2023-08-24 14:40:00,196.68,196.68,196.45,196.56,5397.0,194.0932,194.0932,193.8662,193.9748,5397.0
2023-08-24 14:45:00,196.55,196.71,196.53,196.53,1132.0,193.9649,194.1228,193.9452,193.9452,1132.0
2023-08-24 14:50:00,196.56,196.73,196.55,196.62,1973.0,193.9748,194.1425,193.9649,194.034,1973.0
2023-08-24 14:55:00,196.63,196.99,196.63,196.95,21130.0,194.0438,194.3991,194.0438,194.3596,21130.0
2023-08-24 15:00:00,196.94,197.1,196.82,196.82,2091.0,194.3498,194.5077,194.2313,194.2313,2091.0
2023-08-24 15:05:00,196.95,197.2,196.89,196.98,2726.0,194.3596,194.6063,194.3004,194.3892,2726.0
2023-08-24 15:10:00,196.91,197.05,196.84,196.86,4330.0,194.3202,194.4583,194.2511,194.2708,4330.0
2023-08-24 15:15:00,196.83,197.07,196.83,196.92,20260.0,194.2412,194.4781,194.2412,194.33,20260.0
2023-08-24 15:20:00,196.94,197.01,196.82,196.82,3048.0,194.3498,194.4188,194.2313,194.2313,3048.0
2023-08-24 15:25:00,196.87,197.12,196.85,197.12,14515.0,194.2807,194.5274,194.2609,194.5274,14515.0
2023-08-24 15:30:00,197.15,197.22,197.0,197.09,60047.0,194.557,194.6261,194.409,194.4978,60047.0
2023-08-24 15:35:00,197.09,197.18,197.01,197.12,19860.0,194.4978,194.5866,194.4188,194.5274,19860.0
2023-08-24 15:40:00,197.1,197.21,197.03,197.03,82064.0,194.5077,194.6162,194.4386,194.4386,82064.0
2023-08-24 15:45:00,196.98,197.02,196.62,196.76,31594.0,194.3892,194.4287,194.034,194.1721,31594.0
2023-08-24 15:50:00,196.77,196.96,196.49,196.67,85738.0,194.182,194.3695,193.9057,194.0833,85738.0
2023-08-24 15:55:00,196.65,196.82,196.42,196.44,86769.0,194.0636,194.2313,193.8366,193.8563,86769.0
2023-08-25 09:30:00,197.78,198.91,197.45,198.91,14719.0,195.1787,196.2939,194.8531,196.2939,14719.0
2023-08-25 09:35:00,198.09,198.64,197.95,198.4,12126.0,195.4846,196.0274,195.3465,195.7906,12126.0
2023-08-25 09:40:00,198.6,198.6,197.35,197.55,2497.0,195.9879,195.9879,194.7544,194.9517,2497.0
2023-08-25 09:45:00,197.79,198.11,197.52,198.1,9967.0,195.1886,195.5044,194.9221,195.4945,9967.0
2023-08-25 09:50:00,197.6,197.64,197.3,197.53,3787.0,195.0011,195.0406,194.705,194.932,3787.0
2023-08-25 09:55:00,197.43,197.94,197.43,197.93,5612.0,194.8333,195.3366,194.8333,195.3267,5612.0
2023-08-25 10:00:00,197.89,198.23,197.58,197.64,107005.0,195.2873,195.6228,194.9813,195.0406,107005.0
2023-08-25 10:05:00,197.63,197.85,197.09,197.09,9695.0,195.0307,195.2478,194.4978,194.4978,9695.0
2023-08-25 10:10:00,197.17,197.83,197.05,197.83,3038.0,194.5767,195.2281,194.4583,195.2281,3038.0
2023-08-25 10:15:00,197.87,198.65,197.8,197.81,4153.0,195.2675,196.0373,195.1985,195.2083,4153.0
2023-08-25 10:20:00,197.58,197.74,197.13,197.14,12091.0,194.9813,195.1392,194.5373,194.5471,12091.0
2023-08-25 10:25:00,197.17,197.63,197.17,197.44,43905.0,194.5767,195.0307,194.5767,194.8432,43905.0
2023-08-25 10:30:00,197.44,197.44,196.69,197.0,23991.0,194.8432,194.8432,194.1031,194.409,23991.0
2023-08-25 10:35:00,196.97,197.32,196.85,197.0,22029.0,194.3794,194.7248,194.2609,194.409,22029.0
2023-08-25 10:40:00,197.11,197.11,196.9,197.05,48433.0,194.5175,194.5175,194.3103,194.4583,48433.0
2023-08-25 10:45:00,197.0,197.0,196.47,196.84,125646.0,194.409,194.409,193.8859,194.2511,125646.0
2023-08-25 10:50:00,196.8,196.89,196.75,196.8,46504.0,194.2116,194.3004,194.1623,194.2116,46504.0
2023-08-25 10:55:00,196.8,196.88,196.75,196.81,32478.0,194.2116,194.2906,194.1623,194.2215,32478.0
2023-08-25 11:00:00,196.75,197.04,196.75,197.04,21666.0,194.1623,194.4485,194.1623,194.4485,21666.0
2023-08-25 11:05:00,197.0,197.27,196.64,196.77,8072.0,194.409,194.6754,194.0537,194.182,8072.0
2023-08-25 11:10:00,196.95,197.06,196.58,196.91,5346.0,194.3596,194.4682,193.9945,194.3202,5346.0
2023-08-25 11:15:00,196.98,197.07,196.79,196.9,3494.0,194.3892,194.4781,194.2017,194.3103,3494.0
2023-08-25 11:20:00,196.99,196.99,196.85,196.88,2105.0,194.3991,194.3991,194.2609,194.2906,2105.0
2023-08-25 11:25:00,197.01,197.55,196.99,197.54,3712.0,194.4188,194.9517,194.3991,194.9419,3712.0
2023-08-25 11:30:00,197.5,197.5,197.31,197.31,874.0,194.9024,194.9024,194.7149,194.7149,874.0
2023-08-25 11:35:00,197.3,197.85,197.3,197.85,3576.0,194.705,195.2478,194.705,195.2478,3576.0
2023-08-25 11:40:00,197.84,197.85,197.53,197.53,1500.0,195.2379,195.2478,194.932,194.932,1500.0
2023-08-25 11:45:00,197.52,197.52,197.41,197.42,500.0,194.9221,194.9221,194.8136,194.8235,500.0
2023-08-25 11:50:00,197.47,197.7,197.33,197.33,1781.0,194.8728,195.0998,194.7346,194.7346,1781.0
2023-08-25 11:55:00,197.36,197.36,196.76,196.93,1898.0,194.7642,194.7642,194.1721,194.3399,1898.0
2023-08-25 12:00:00,197.09,197.17,196.95,197.17,4495.0,194.4978,194.5767,194.3596,194.5767,4495.0
2023-08-25 12:05:00,197.28,197.3,197.07,197.13,521.0,194.6853,194.705,194.4781,194.5373,521.0
2023-08-25 12:10:00,197.23,197.29,197.19,197.19,822.0,194.636,194.6952,194.5965,194.5965,822.0
2023-08-25 12:15:00,197.06,197.26,197.04,197.04,1487.0,194.4682,194.6656,194.4485,194.4485,1487.0
2023-08-25 12:20:00,197.2,197.63,197.18,197.62,1420.0,194.6063,195.0307,194.5866,195.0208,1420.0
2023-08-25 12:25:00,197.65,197.82,197.55,197.81,1068.0,195.0504,195.2182,194.9517,195.2083,1068.0
2023-08-25 12:30:00,197.69,197.7,197.57,197.66,2305.0,195.0899,195.0998,194.9715,195.0603,2305.0
2023-08-25 12:35:00,197.71,197.83,197.61,197.64,2655.0,195.1096,195.2281,195.011,195.0406,2655.0
2023-08-25 12:40:00,197.64,197.84,197.63,197.63,1892.0,195.0406,195.2379,195.0307,195.0307,1892.0
2023-08-25 12:45:00,197.64,198.01,197.64,197.8,3503.0,195.0406,195.4057,195.0406,195.1985,3503.0
2023-08-25 12:50:00,197.79,197.85,197.54,197.62,3540.0,195.1886,195.2478,194.9419,195.0208,3540.0
2023-08-25 12:55:00,197.63,197.89,197.62,197.85,2126.0,195.0307,195.2873,195.0208,195.2478,2126.0
2023-08-25 13:00:00,197.83,198.02,197.83,197.91,1053.0,195.2281,195.4156,195.2281,195.307,1053.0
2023-08-25 13:05:00,197.86,198.01,197.81,197.88,1882.0,195.2577,195.4057,195.2083,195.2774,1882.0
2023-08-25 13:10:00,197.83,197.93,197.76,197.92,1877.0,195.2281,195.3267,195.159,195.3169,1877.0
2023-08-25 13:15:00,197.96,197.97,197.73,197.82,3122.0,195.3564,195.3662,195.1294,195.2182,3122.0
2023-08-25 13:20:00,197.79,197.89,197.73,197.78,4499.0,195.1886,195.2873,195.1294,195.1787,4499.0
2023-08-25 13:25:00,197.74,197.74,197.49,197.56,1400.0,195.1392,195.1392,194.8925,194.9616,1400.0
2023-08-25 13:30:00,197.65,197.7,197.33,197.33,1500.0,195.0504,195.0998,194.7346,194.7346,1500.0
2023-08-25 13:35:00,197.4,197.4,197.0,197.0,2340.0,194.8037,194.8037,194.409,194.409,2340.0
2023-08-25 13:40:00,197.0,197.24,197.0,197.09,1956.0,194.409,194.6458,194.409,194.4978,1956.0
2023-08-25 13:45:00,197.09,197.19,197.0,197.19,2867.0,194.4978,194.5965,194.409,194.5965,2867.0
2023-08-25 13:50:00,197.29,197.35,197.25,197.31,1214.0,194.6952,194.7544,194.6557,194.7149,1214.0
2023-08-25 13:55:00,197.28,197.34,197.14,197.32,863.0,194.6853,194.7445,194.5471,194.7248,863.0
2023-08-25 14:00:00,197.38,197.38,197.22,197.22,800.0,194.784,194.784,194.6261,194.6261,800.0
2023-08-25 14:05:00,197.39,197.53,197.39,197.53,1181.0,194.7938,194.932,194.7938,194.932,1181.0
2023-08-25 14:10:00,197.61,197.62,197.61,197.62,602.0,195.011,195.0208,195.011,195.0208,602.0
2023-08-25 14:15:00,197.57,197.66,197.39,197.56,1906.0,194.9715,195.0603,194.7938,194.9616,1906.0
2023-08-25 14:20:00,197.67,197.8,197.6,197.72,1963.0,195.0702,195.1985,195.0011,195.1195,1963.0
2023-08-25 14:25:00,197.77,197.83,197.7,197.83,800.0,195.1688,195.2281,195.0998,195.2281,800.0
2023-08-25 14:30:00,197.83,198.03,197.76,197.95,3090.0,195.2281,195.4254,195.159,195.3465,3090.0
2023-08-25 14:35:00,197.96,198.15,197.88,198.0,1973.0,195.3564,195.5439,195.2774,195.3958,1973.0
2023-08-25 14:40:00,198.06,198.13,197.81,197.81,1328.0,195.455,195.5241,195.2083,195.2083,1328.0
2023-08-25 14:45:00,197.88,198.07,197.87,198.07,912.0,195.2774,195.4649,195.2675,195.4649,912.0
2023-08-25 14:50:00,197.99,198.05,197.93,198.05,639.0,195.386,195.4452,195.3267,195.4452,639.0
2023-08-25 14:55:00,198.15,198.31,198.1,198.3,1011.0,195.5439,195.7017,195.4945,195.6919,1011.0
2023-08-25 15:00:00,198.38,198.59,198.33,198.33,1402.0,195.7708,195.9781,195.7215,195.7215,1402.0
2023-08-25 15:05:00,198.13,198.33,198.13,198.31,1840.0,195.5241,195.7215,195.5241,195.7017,1840.0
2023-08-25 15:10:00,198.31,198.31,198.22,198.25,25900.0,195.7017,195.7017,195.6129,195.6425,25900.0
2023-08-25 15:15:00,198.28,198.43,197.8,198.03,32062.0,195.6721,195.8202,195.1985,195.4254,32062.0
2023-08-25 15:20:00,198.13,198.3,198.05,198.3,1921.0,195.5241,195.6919,195.4452,195.6919,1921.0
2023-08-25 15:25:00,198.31,198.38,198.23,198.33,902.0,195.7017,195.7708,195.6228,195.7215,902.0
2023-08-25 15:30:00,198.31,198.53,198.22,198.4,4418.0,195.7017,195.9189,195.6129,195.7906,4418.0
2023-08-25 15:35:00,198.31,198.39,197.99,198.0,62323.0,195.7017,195.7807,195.386,195.3958,62323.0
2023-08-25 15:40:00,198.06,198.12,197.87,198.03,9227.0,195.455,195.5142,195.2675,195.4254,9227.0
2023-08-25 15:45:00,197.99,198.06,197.75,197.75,5516.0,195.386,195.455,195.1491,195.1491,5516.0
2023-08-25 15:50:00,197.64,197.84,197.34,197.71,35818.0,195.0406,195.2379,194.7445,195.1096,35818.0
2023-08-25 15:55:00,197.79,198.05,197.75,197.97,68408.0,195.1886,195.4452,195.1491,195.3662,68408.0
2023-08-28 09:30:00,198.75,198.75,198.75,198.75,3137.0,196.136,196.136,196.136,196.136,3137.0
2023-08-28 09:35:00,199.12,199.12,199.12,199.12,200.0,196.5011,196.5011,196.5011,196.5011,200.0
2023-08-28 09:40:00,199.11,199.13,198.69,198.97,1105.0,196.4912,196.511,196.0767,196.3531,1105.0
2023-08-28 09:45:00,199.16,199.45,199.15,199.33,848.0,196.5406,196.8268,196.5307,196.7083,848.0
2023-08-28 09:50:00,199.49,199.49,199.18,199.19,488.0,196.8662,196.8662,196.5603,196.5702,488.0
2023-08-28 09:55:00,199.27,199.47,199.27,199.28,1083.0,196.6491,196.8465,196.6491,196.659,1083.0
2023-08-28 10:00:00,199.49,199.49,199.11,199.15,1239.0,196.8662,196.8662,196.4912,196.5307,1239.0
2023-08-28 10:05:00,199.28,199.43,199.03,199.08,4976.0,196.659,196.807,196.4123,196.4616,4976.0
2023-08-28 10:10:00,199.06,199.06,198.68,198.99,6709.0,196.4419,196.4419,196.0669,196.3728,6709.0
2023-08-28 10:15:00,199.08,199.1,198.75,198.78,1653.0,196.4616,196.4814,196.136,196.1656,1653.0
2023-08-28 10:20:00,198.78,199.02,198.77,198.95,1517.0,196.1656,196.4024,196.1557,196.3333,1517.0
2023-08-28 10:25:00,199.06,199.14,198.98,199.0,1662.0,196.4419,196.5208,196.3629,196.3827,1662.0
2023-08-28 10:30:00,199.08,199.12,198.92,198.95,2017.0,196.4616,196.5011,196.3037,196.3333,2017.0
2023-08-28 10:35:00,198.91,198.91,198.6,198.6,2686.0,196.2939,196.2939,195.9879,195.9879,2686.0
2023-08-28 10:40:00,198.62,198.71,198.61,198.61,709.0,196.0077,196.0965,195.9978,195.9978,709.0
2023-08-28 10:45:00,198.46,198.62,198.39,198.45,638.0,195.8498,196.0077,195.7807,195.8399,638.0
2023-08-28 10:50:00,198.33,198.5,198.21,198.21,3171.0,195.7215,195.8892,195.6031,195.6031,3171.0
2023-08-28 10:55:00,198.17,198.79,198.09,198.75,27025.0,195.5636,196.1754,195.4846,196.136,27025.0
2023-08-28 11:00:00,198.63,198.63,198.42,198.42,1635.0,196.0175,196.0175,195.8103,195.8103,1635.0
2023-08-28 11:05:00,198.42,198.64,198.32,198.56,1576.0,195.8103,196.0274,195.7116,195.9485,1576.0
2023-08-28 11:10:00,198.64,198.75,198.52,198.54,710.0,196.0274,196.136,195.909,195.9287,710.0
2023-08-28 11:15:00,198.61,198.88,198.54,198.75,815.0,195.9978,196.2643,195.9287,196.136,815.0
2023-08-28 11:20:00,198.84,199.01,198.81,199.01,500.0,196.2248,196.3925,196.1952,196.3925,500.0
2023-08-28 11:25:00,198.94,199.23,198.84,199.01,2304.0,196.3235,196.6096,196.2248,196.3925,2304.0
2023-08-28 11:30:00,199.01,199.06,198.95,198.96,785.0,196.3925,196.4419,196.3333,196.3432,785.0
2023-08-28 11:35:00,198.95,199.44,198.95,199.44,1373.0,196.3333,196.8169,196.3333,196.8169,1373.0
2023-08-28 11:40:00,199.5,199.5,199.1,199.32,1009.0,196.8761,196.8761,196.4814,196.6985,1009.0
2023-08-28 11:45:00,199.22,199.22,199.13,199.13,300.0,196.5998,196.5998,196.511,196.511,300.0
2023-08-28 11:50:00,199.21,199.42,199.14,199.4,2027.0,196.5899,196.7971,196.5208,196.7774,2027.0
2023-08-28 11:55:00,199.34,199.75,199.34,199.75,1600.0,196.7182,197.1228,196.7182,197.1228,1600.0
2023-08-28 12:00:00,199.68,199.68,199.54,199.55,536.0,197.0537,197.0537,196.9156,196.9254,536.0
2023-08-28 12:05:00,199.76,199.79,199.67,199.79,521.0,197.1327,197.1623,197.0439,197.1623,521.0
2023-08-28 12:10:00,199.8,200.0,199.64,200.0,15197.0,197.1722,197.3695,197.0143,197.3695,15197.0
2023-08-28 12:15:00,199.93,199.95,199.82,199.86,2000.0,197.3004,197.3202,197.1919,197.2314,2000.0
2023-08-28 12:20:00,199.65,199.87,199.56,199.83,2680.0,197.0241,197.2412,196.9353,197.2018,2680.0
2023-08-28 12:25:00,199.83,200.05,199.82,199.95,3324.0,197.2018,197.4189,197.1919,197.3202,3324.0
2023-08-28 12:30:00,199.89,199.89,199.64,199.64,2000.0,197.261,197.261,197.0143,197.0143,2000.0
2023-08-28 12:35:00,199.57,199.59,199.4,199.49,1000.0,196.9452,196.9649,196.7774,196.8662,1000.0
2023-08-28 12:40:00,199.46,199.58,199.46,199.54,1828.0,196.8366,196.955,196.8366,196.9156,1828.0
2023-08-28 12:45:00,199.55,199.72,199.48,199.72,2581.0,196.9254,197.0932,196.8564,197.0932,2581.0
2023-08-28 12:50:00,199.77,200.0,199.77,199.85,2281.0,197.1425,197.3695,197.1425,197.2215,2281.0
2023-08-28 12:55:00,199.98,200.01,199.98,200.01,201.0,197.3498,197.3794,197.3498,197.3794,201.0
2023-08-28 13:00:00,200.14,200.55,200.12,200.46,3696.0,197.5077,197.9123,197.4879,197.8235,3696.0
2023-08-28 13:05:00,200.56,200.8,200.47,200.55,3209.0,197.9222,198.159,197.8333,197.9123,3209.0
2023-08-28 13:10:00,200.47,200.48,200.31,200.48,909.0,197.8333,197.8432,197.6754,197.8432,909.0
2023-08-28 13:15:00,200.41,200.57,200.33,200.57,2108.0,197.7741,197.932,197.6952,197.932,2108.0
2023-08-28 13:20:00,200.5,200.5,200.14,200.14,1000.0,197.8629,197.8629,197.5077,197.5077,1000.0
2023-08-28 13:25:00,200.36,200.58,200.3,200.58,2643.0,197.7248,197.9419,197.6656,197.9419,2643.0
2023-08-28 13:30:00,200.59,200.72,200.51,200.63,2030.0,197.9518,198.08,197.8728,197.9912,2030.0
2023-08-28 13:35:00,200.54,200.54,200.18,200.37,1578.0,197.9024,197.9024,197.5472,197.7347,1578.0
2023-08-28 13:40:00,200.14,200.14,199.85,199.85,300.0,197.5077,197.5077,197.2215,197.2215,300.0
2023-08-28 13:45:00,200.0,200.08,199.86,199.87,3276.0,197.3695,197.4485,197.2314,197.2412,3276.0
2023-08-28 13:50:00,199.95,200.19,199.87,200.02,3343.0,197.3202,197.557,197.2412,197.3893,3343.0
2023-08-28 13:55:00,199.77,199.86,199.35,199.48,800.0,197.1425,197.2314,196.7281,196.8564,800.0
2023-08-28 14:00:00,199.26,199.28,199.03,199.19,1950.0,196.6393,196.659,196.4123,196.5702,1950.0
2023-08-28 14:05:00,199.17,199.29,199.1,199.22,2064.0,196.5504,196.6689,196.4814,196.5998,2064.0
2023-08-28 14:10:00,199.33,199.33,198.93,199.01,1780.0,196.7083,196.7083,196.3136,196.3925,1780.0
2023-08-28 14:15:00,199.02,199.25,199.01,199.15,3980.0,196.4024,196.6294,196.3925,196.5307,3980.0
2023-08-28 14:20:00,199.25,199.31,199.17,199.25,1729.0,196.6294,196.6886,196.5504,196.6294,1729.0
2023-08-28 14:25:00,199.25,199.32,199.21,199.26,1207.0,196.6294,196.6985,196.5899,196.6393,1207.0
2023-08-28 14:30:00,199.3,199.38,199.24,199.38,2017.0,196.6787,196.7577,196.6195,196.7577,2017.0
2023-08-28 14:35:00,199.4,199.56,199.22,199.32,2482.0,196.7774,196.9353,196.5998,196.6985,2482.0
2023-08-28 14:40:00,199.31,199.32,199.11,199.16,1613.0,196.6886,196.6985,196.4912,196.5406,1613.0
2023-08-28 14:45:00,199.16,199.3,199.14,199.24,1912.0,196.5406,196.6787,196.5208,196.6195,1912.0
2023-08-28 14:50:00,199.18,199.43,199.18,199.43,2933.0,196.5603,196.807,196.5603,196.807,2933.0
2023-08-28 14:55:00,199.53,199.53,199.25,199.46,3421.0,196.9057,196.9057,196.6294,196.8366,3421.0
2023-08-28 15:00:00,199.6,199.67,199.46,199.67,1608.0,196.9748,197.0439,196.8366,197.0439,1608.0
2023-08-28 15:05:00,199.67,199.87,199.62,199.76,2049.0,197.0439,197.2412,196.9945,197.1327,2049.0
2023-08-28 15:10:00,199.83,199.83,199.48,199.66,3405.0,197.2018,197.2018,196.8564,197.034,3405.0
2023-08-28 15:15:00,199.62,199.62,199.42,199.44,4682.0,196.9945,196.9945,196.7971,196.8169,4682.0
2023-08-28 15:20:00,199.43,199.61,199.25,199.61,5648.0,196.807,196.9846,196.6294,196.9846,5648.0
2023-08-28 15:25:00,199.58,199.76,199.57,199.76,1950.0,196.955,197.1327,196.9452,197.1327,1950.0
2023-08-28 15:30:00,199.72,199.87,199.67,199.87,5339.0,197.0932,197.2412,197.0439,197.2412,5339.0
2023-08-28 15:35:00,199.87,199.95,199.67,199.67,5439.0,197.2412,197.3202,197.0439,197.0439,5439.0
2023-08-28 15:40:00,199.73,199.9,199.65,199.9,7124.0,197.1031,197.2708,197.0241,197.2708,7124.0
2023-08-28 15:45:00,199.9,200.08,199.57,199.57,11134.0,197.2708,197.4485,196.9452,196.9452,11134.0
2023-08-28 15:50:00,199.65,199.9,199.56,199.73,21130.0,197.0241,197.2708,196.9353,197.1031,21130.0
2023-08-28 15:55:00,199.71,200.07,199.59,199.87,31533.0,197.0833,197.4386,196.9649,197.2412,31533.0
2023-08-29 09:30:00,199.98,201.47,199.19,201.05,6659.0,197.3498,198.8202,196.5702,198.4057,6659.0
2023-08-29 09:35:00,201.35,201.35,200.95,200.95,568.0,198.7018,198.7018,198.307,198.307,568.0
2023-08-29 09:40:00,201.09,201.09,200.92,201.06,1001.0,198.4452,198.4452,198.2774,198.4156,1001.0
2023-08-29 09:45:00,201.17,201.89,201.17,201.42,6595.0,198.5241,199.2347,198.5241,198.7708,6595.0
2023-08-29 09:50:00,201.42,201.73,201.41,201.61,1288.0,198.7708,199.0768,198.761,198.9583,1288.0
2023-08-29 09:55:00,201.67,201.77,201.4,201.6,1044.0,199.0176,199.1162,198.7511,198.9485,1044.0
2023-08-29 10:00:00,201.64,202.08,201.58,201.83,2625.0,198.9879,199.4222,198.9287,199.1755,2625.0
2023-08-29 10:05:00,201.9,202.31,201.9,202.28,5606.0,199.2445,199.6491,199.2445,199.6195,5606.0
2023-08-29 10:10:00,202.34,202.53,202.04,202.5,3782.0,199.6787,199.8662,199.3827,199.8366,3782.0
2023-08-29 10:15:00,202.59,202.9,202.58,202.72,2767.0,199.9255,200.2314,199.9156,200.0537,2767.0
2023-08-29 10:20:00,202.8,203.44,202.8,203.38,6620.0,200.1327,200.7643,200.1327,200.7051,6620.0
2023-08-29 10:25:00,203.37,203.59,203.37,203.5,2137.0,200.6952,200.9123,200.6952,200.8235,2137.0
2023-08-29 10:30:00,203.55,203.69,203.55,203.59,1550.0,200.8728,201.011,200.8728,200.9123,1550.0
2023-08-29 10:35:00,203.72,203.79,203.38,203.42,4452.0,201.0406,201.1097,200.7051,200.7445,4452.0
2023-08-29 10:40:00,203.39,203.41,203.37,203.38,500.0,200.7149,200.7347,200.6952,200.7051,500.0
2023-08-29 10:45:00,203.27,203.74,203.02,203.74,5014.0,200.5965,201.0603,200.3498,201.0603,5014.0
2023-08-29 10:50:00,203.76,203.86,203.55,203.69,2009.0,201.0801,201.1788,200.8728,201.011,2009.0
2023-08-29 10:55:00,203.52,203.69,203.52,203.57,1060.0,200.8432,201.011,200.8432,200.8926,1060.0
2023-08-29 11:00:00,203.56,203.92,203.47,203.92,2675.0,200.8827,201.238,200.7939,201.238,2675.0
2023-08-29 11:05:00,203.86,204.14,203.86,203.96,4289.0,201.1788,201.4551,201.1788,201.2774,4289.0
2023-08-29 11:10:00,203.97,204.32,203.92,204.24,7134.0,201.2873,201.6327,201.238,201.5538,7134.0
2023-08-29 11:15:00,204.22,204.32,204.14,204.3,2700.0,201.534,201.6327,201.4551,201.613,2700.0
2023-08-29 11:20:00,204.27,204.34,204.03,204.03,4844.0,201.5834,201.6524,201.3465,201.3465,4844.0
2023-08-29 11:25:00,204.02,204.21,203.93,204.1,12485.0,201.3366,201.5241,201.2478,201.4156,12485.0
2023-08-29 11:30:00,204.09,204.52,204.09,204.52,2317.0,201.4057,201.8301,201.4057,201.8301,2317.0
2023-08-29 11:35:00,204.55,204.58,204.38,204.45,1925.0,201.8597,201.8893,201.6919,201.761,1925.0
2023-08-29 11:40:00,204.45,204.61,204.38,204.38,2897.0,201.761,201.9189,201.6919,201.6919,2897.0
2023-08-29 11:45:00,204.48,204.58,204.42,204.42,1894.0,201.7906,201.8893,201.7314,201.7314,1894.0
2023-08-29 11:50:00,204.47,204.5,204.39,204.43,1644.0,201.7807,201.8103,201.7018,201.7413,1644.0
2023-08-29 11:55:00,204.48,204.49,204.38,204.49,2152.0,201.7906,201.8005,201.6919,201.8005,2152.0
2023-08-29 12:00:00,204.51,204.51,204.36,204.38,1068.0,201.8202,201.8202,201.6722,201.6919,1068.0
2023-08-29 12:05:00,204.28,204.45,204.28,204.38,700.0,201.5932,201.761,201.5932,201.6919,700.0
2023-08-29 12:10:00,204.47,204.75,204.45,204.67,3697.0,201.7807,202.057,201.761,201.9781,3697.0
2023-08-29 12:15:00,204.71,204.92,204.71,204.79,1336.0,202.0176,202.2248,202.0176,202.0965,1336.0
2023-08-29 12:20:00,204.85,204.91,204.76,204.89,2050.0,202.1557,202.2149,202.0669,202.1952,2050.0
2023-08-29 12:25:00,204.86,205.13,204.77,205.13,10212.0,202.1656,202.432,202.0768,202.432,10212.0
2023-08-29 12:30:00,205.05,205.05,204.78,204.78,1089.0,202.3531,202.3531,202.0867,202.0867,1089.0
2023-08-29 12:35:00,204.76,205.03,204.75,204.84,1982.0,202.0669,202.3334,202.057,202.1459,1982.0
2023-08-29 12:40:00,204.82,204.98,204.76,204.97,3232.0,202.1261,202.284,202.0669,202.2742,3232.0
2023-08-29 12:45:00,204.92,205.05,204.91,205.05,2134.0,202.2248,202.3531,202.2149,202.3531,2134.0
2023-08-29 12:50:00,204.94,205.16,204.92,205.16,2144.0,202.2445,202.4617,202.2248,202.4617,2144.0
2023-08-29 12:55:00,205.17,205.35,205.17,205.24,1400.0,202.4715,202.6492,202.4715,202.5406,1400.0
2023-08-29 13:00:00,205.25,205.49,205.25,205.42,1622.0,202.5505,202.7873,202.5505,202.7182,1622.0
2023-08-29 13:05:00,205.38,205.41,205.38,205.41,200.0,202.6788,202.7084,202.6788,202.7084,200.0
2023-08-29 13:10:00,205.35,205.51,205.31,205.49,2445.0,202.6492,202.807,202.6097,202.7873,2445.0
2023-08-29 13:15:00,205.49,205.63,205.47,205.49,2520.0,202.7873,202.9255,202.7676,202.7873,2520.0
2023-08-29 13:20:00,205.47,205.61,205.44,205.56,5738.0,202.7676,202.9057,202.738,202.8564,5738.0
2023-08-29 13:25:00,205.47,205.58,205.46,205.58,1453.0,202.7676,202.8761,202.7577,202.8761,1453.0
2023-08-29 13:30:00,205.53,205.65,205.5,205.63,2695.0,202.8268,202.9452,202.7972,202.9255,2695.0
2023-08-29 13:35:00,205.64,205.85,205.59,205.85,3135.0,202.9353,203.1426,202.886,203.1426,3135.0
2023-08-29 13:40:00,205.84,205.84,205.73,205.73,489.0,203.1327,203.1327,203.0242,203.0242,489.0
2023-08-29 13:45:00,205.78,205.79,205.78,205.78,300.0,203.0735,203.0834,203.0735,203.0735,300.0
2023-08-29 13:50:00,205.65,205.73,205.41,205.41,3778.0,202.9452,203.0242,202.7084,202.7084,3778.0
2023-08-29 13:55:00,205.41,205.44,205.23,205.44,2094.0,202.7084,202.738,202.5307,202.738,2094.0
2023-08-29 14:00:00,205.44,205.69,205.44,205.67,2993.0,202.738,202.9847,202.738,202.9649,2993.0
2023-08-29 14:05:00,205.62,205.69,205.57,205.62,1662.0,202.9156,202.9847,202.8663,202.9156,1662.0
2023-08-29 14:10:00,205.65,205.72,205.65,205.65,638.0,202.9452,203.0143,202.9452,202.9452,638.0
2023-08-29 14:15:00,205.77,205.78,205.63,205.63,1362.0,203.0636,203.0735,202.9255,202.9255,1362.0
2023-08-29 14:20:00,205.47,205.64,205.47,205.49,1200.0,202.7676,202.9353,202.7676,202.7873,1200.0
2023-08-29 14:25:00,205.5,205.5,205.41,205.43,1700.0,202.7972,202.7972,202.7084,202.7281,1700.0
2023-08-29 14:30:00,205.54,205.84,205.54,205.8,2603.0,202.8367,203.1327,202.8367,203.0932,2603.0
2023-08-29 14:35:00,205.85,205.91,205.81,205.81,1800.0,203.1426,203.2018,203.1031,203.1031,1800.0
2023-08-29 14:40:00,205.74,205.99,205.73,205.93,3687.0,203.034,203.2807,203.0242,203.2215,3687.0
2023-08-29 14:45:00,205.92,205.92,205.52,205.52,705.0,203.2117,203.2117,202.8169,202.8169,705.0
2023-08-29 14:50:00,205.64,205.69,205.5,205.59,1640.0,202.9353,202.9847,202.7972,202.886,1640.0
2023-08-29 14:55:00,205.62,205.82,205.6,205.8,4048.0,202.9156,203.113,202.8959,203.0932,4048.0
2023-08-29 15:00:00,205.69,205.82,205.64,205.71,2887.0,202.9847,203.113,202.9353,203.0044,2887.0
2023-08-29 15:05:00,205.67,205.79,205.67,205.77,1572.0,202.9649,203.0834,202.9649,203.0636,1572.0
2023-08-29 15:10:00,205.69,205.95,205.65,205.93,8584.0,202.9847,203.2413,202.9452,203.2215,8584.0
2023-08-29 15:15:00,205.88,206.09,205.85,206.03,2750.0,203.1722,203.3794,203.1426,203.3202,2750.0
2023-08-29 15:20:00,206.09,206.19,206.09,206.19,639.0,203.3794,203.4781,203.3794,203.4781,639.0
2023-08-29 15:25:00,206.24,206.32,206.17,206.27,2669.0,203.5274,203.6064,203.4584,203.5571,2669.0
2023-08-29 15:30:00,206.28,206.28,205.98,206.0,3700.0,203.5669,203.5669,203.2709,203.2906,3700.0
2023-08-29 15:35:00,205.96,206.14,205.96,206.11,3524.0,203.2511,203.4288,203.2511,203.3992,3524.0
2023-08-29 15:40:00,206.08,206.3,206.02,206.21,4022.0,203.3696,203.5867,203.3103,203.4978,4022.0
2023-08-29 15:45:00,206.21,206.29,206.01,206.14,4652.0,203.4978,203.5768,203.3005,203.4288,4652.0
2023-08-29 15:50:00,206.07,206.07,205.55,205.67,16171.0,203.3597,203.3597,202.8465,202.9649,16171.0
2023-08-29 15:55:00,205.65,205.67,205.07,205.41,53225.0,202.9452,202.9649,202.3728,202.7084,53225.0
2023-08-30 09:30:00,205.57,206.44,204.66,206.34,8415.0,202.8663,203.7248,201.9682,203.6261,8415.0
2023-08-30 09:35:00,206.43,206.93,206.42,206.9,1400.0,203.7149,204.2084,203.7051,204.1788,1400.0
2023-08-30 09:40:00,206.86,206.86,206.69,206.84,700.0,204.1393,204.1393,203.9715,204.1196,700.0
2023-08-30 09:45:00,207.32,207.32,206.88,206.88,941.0,204.5932,204.5932,204.159,204.159,941.0
2023-08-30 09:50:00,207.03,207.03,206.72,206.99,1402.0,204.3071,204.3071,204.0011,204.2676,1402.0
2023-08-30 09:55:00,206.95,207.1,206.68,207.09,1320.0,204.2281,204.3761,203.9617,204.3663,1320.0
2023-08-30 10:00:00,207.15,207.29,207.06,207.06,1100.0,204.4255,204.5636,204.3367,204.3367,1100.0
2023-08-30 10:05:00,207.19,207.21,206.93,207.1,1221.0,204.465,204.4847,204.2084,204.3761,1221.0
2023-08-30 10:10:00,207.01,207.06,206.88,206.95,1004.0,204.2873,204.3367,204.159,204.2281,1004.0
2023-08-30 10:15:00,206.88,206.88,206.49,206.59,1839.0,204.159,204.159,203.7742,203.8728,1839.0
2023-08-30 10:20:00,206.65,206.77,206.64,206.75,600.0,203.9321,204.0505,203.9222,204.0307,600.0
2023-08-30 10:25:00,206.63,206.63,206.25,206.41,1925.0,203.9123,203.9123,203.5373,203.6952,1925.0
2023-08-30 10:30:00,206.47,206.75,206.44,206.71,2235.0,203.7544,204.0307,203.7248,203.9913,2235.0
2023-08-30 10:35:00,206.71,206.72,206.45,206.53,1800.0,203.9913,204.0011,203.7347,203.8136,1800.0
2023-08-30 10:40:00,206.64,206.75,206.51,206.75,3240.0,203.9222,204.0307,203.7939,204.0307,3240.0
2023-08-30 10:45:00,206.77,206.96,206.71,206.92,1602.0,204.0505,204.238,203.9913,204.1985,1602.0
2023-08-30 10:50:00,206.84,207.16,206.84,207.16,905.0,204.1196,204.4353,204.1196,204.4353,905.0
2023-08-30 10:55:00,207.25,207.25,207.15,207.19,2434.0,204.5242,204.5242,204.4255,204.465,2434.0
2023-08-30 11:00:00,207.16,207.16,206.86,206.88,723.0,204.4353,204.4353,204.1393,204.159,723.0
2023-08-30 11:05:00,206.83,206.83,206.83,206.83,100.0,204.1097,204.1097,204.1097,204.1097,100.0
2023-08-30 11:10:00,206.81,207.05,206.81,207.05,443.0,204.09,204.3268,204.09,204.3268,443.0
2023-08-30 11:15:00,207.11,207.22,207.03,207.22,800.0,204.386,204.4946,204.3071,204.4946,800.0
2023-08-30 11:20:00,207.19,207.19,207.13,207.18,300.0,204.465,204.465,204.4057,204.4551,300.0
2023-08-30 11:25:00,207.15,207.15,207.07,207.07,303.0,204.4255,204.4255,204.3465,204.3465,303.0
2023-08-30 11:30:00,207.13,207.23,207.13,207.19,678.0,204.4057,204.5044,204.4057,204.465,678.0
2023-08-30 11:35:00,207.32,207.39,207.32,207.32,1350.0,204.5932,204.6623,204.5932,204.5932,1350.0
2023-08-30 11:40:00,207.33,207.41,207.25,207.34,1100.0,204.6031,204.6821,204.5242,204.613,1100.0
2023-08-30 11:45:00,207.4,207.41,207.13,207.14,2568.0,204.6722,204.6821,204.4057,204.4156,2568.0
2023-08-30 11:50:00,207.14,207.17,207.02,207.14,2293.0,204.4156,204.4452,204.2972,204.4156,2293.0
2023-08-30 11:55:00,206.93,207.03,206.85,207.03,872.0,204.2084,204.3071,204.1294,204.3071,872.0
2023-08-30 12:00:00,207.14,207.14,206.92,207.1,2400.0,204.4156,204.4156,204.1985,204.3761,2400.0
2023-08-30 12:05:00,207.11,207.11,207.05,207.06,900.0,204.386,204.386,204.3268,204.3367,900.0
2023-08-30 12:10:00,207.04,207.08,206.94,207.06,1300.0,204.3169,204.3564,204.2182,204.3367,1300.0
2023-08-30 12:15:00,207.06,207.29,207.06,207.22,1968.0,204.3367,204.5636,204.3367,204.4946,1968.0
2023-08-30 12:20:00,207.19,207.22,207.13,207.18,900.0,204.465,204.4946,204.4057,204.4551,900.0
2023-08-30 12:25:00,207.22,207.25,207.21,207.25,300.0,204.4946,204.5242,204.4847,204.5242,300.0
2023-08-30 12:30:00,207.32,207.33,207.32,207.33,590.0,204.5932,204.6031,204.5932,204.6031,590.0
2023-08-30 12:35:00,207.31,207.31,206.94,206.95,1047.0,204.5834,204.5834,204.2182,204.2281,1047.0
2023-08-30 12:40:00,206.97,206.97,206.96,206.97,100.0,204.2478,204.2478,204.238,204.2478,100.0
2023-08-30 12:45:00,206.9,207.07,206.9,207.06,3482.0,204.1788,204.3465,204.1788,204.3367,3482.0
2023-08-30 12:50:00,207.04,207.06,206.99,207.0,1300.0,204.3169,204.3367,204.2676,204.2775,1300.0
2023-08-30 12:55:00,206.96,206.96,206.89,206.89,500.0,204.238,204.238,204.1689,204.1689,500.0
2023-08-30 13:00:00,206.94,207.06,206.9,207.05,700.0,204.2182,204.3367,204.1788,204.3268,700.0
2023-08-30 13:05:00,207.08,207.14,207.04,207.06,1413.0,204.3564,204.4156,204.3169,204.3367,1413.0
2023-08-30 13:10:00,207.12,207.22,207.12,207.22,805.0,204.3959,204.4946,204.3959,204.4946,805.0
2023-08-30 13:15:00,207.19,207.35,207.16,207.34,1500.0,204.465,204.6228,204.4353,204.613,1500.0
2023-08-30 13:20:00,207.35,207.38,207.3,207.3,600.0,204.6228,204.6525,204.5735,204.5735,600.0
2023-08-30 13:25:00,207.27,207.33,207.19,207.25,1620.0,204.5439,204.6031,204.465,204.5242,1620.0
2023-08-30 13:30:00,207.33,207.44,207.33,207.4,1218.0,204.6031,204.7117,204.6031,204.6722,1218.0
2023-08-30 13:35:00,207.48,207.52,207.37,207.38,2030.0,204.7511,204.7906,204.6426,204.6525,2030.0
2023-08-30 13:40:00,207.34,207.34,207.34,207.34,300.0,204.613,204.613,204.613,204.613,300.0
2023-08-30 13:45:00,207.35,207.37,207.16,207.19,2306.0,204.6228,204.6426,204.4353,204.465,2306.0
2023-08-30 13:50:00,207.14,207.19,207.11,207.11,1400.0,204.4156,204.465,204.386,204.386,1400.0
2023-08-30 13:55:00,207.11,207.11,207.0,207.08,1249.0,204.386,204.386,204.2775,204.3564,1249.0
2023-08-30 14:00:00,207.03,207.07,207.01,207.01,655.0,204.3071,204.3465,204.2873,204.2873,655.0
2023-08-30 14:05:00,207.0,207.0,206.97,206.99,600.0,204.2775,204.2775,204.2478,204.2676,600.0
2023-08-30 14:10:00,206.99,207.28,206.99,207.26,3393.0,204.2676,204.5538,204.2676,204.534,3393.0
2023-08-30 14:15:00,207.32,207.4,207.26,207.3,900.0,204.5932,204.6722,204.534,204.5735,900.0
2023-08-30 14:20:00,207.28,207.32,207.28,207.32,200.0,204.5538,204.5932,204.5538,204.5932,200.0
2023-08-30 14:25:00,207.19,207.23,207.05,207.15,6506.0,204.465,204.5044,204.3268,204.4255,6506.0
2023-08-30 14:30:00,207.19,207.37,207.19,207.37,1015.0,204.465,204.6426,204.465,204.6426,1015.0
2023-08-30 14:35:00,207.43,207.47,207.43,207.47,400.0,204.7018,204.7413,204.7018,204.7413,400.0
2023-08-30 14:40:00,207.53,207.83,207.52,207.83,2296.0,204.8005,205.0965,204.7906,205.0965,2296.0
2023-08-30 14:45:00,207.86,207.86,207.74,207.77,1400.0,205.1261,205.1261,205.0077,205.0373,1400.0
2023-08-30 14:50:00,207.75,207.8,207.75,207.76,564.0,205.0176,205.0669,205.0176,205.0275,564.0
2023-08-30 14:55:00,207.71,207.82,207.67,207.73,1200.0,204.9781,205.0867,204.9386,204.9979,1200.0
2023-08-30 15:00:00,207.81,207.83,207.72,207.76,1214.0,205.0768,205.0965,204.988,205.0275,1214.0
2023-08-30 15:05:00,207.71,207.71,207.62,207.63,900.0,204.9781,204.9781,204.8893,204.8992,900.0
2023-08-30 15:10:00,207.66,207.75,207.46,207.46,2670.0,204.9288,205.0176,204.7314,204.7314,2670.0
2023-08-30 15:15:00,207.44,207.44,207.16,207.16,3120.0,204.7117,204.7117,204.4353,204.4353,3120.0
2023-08-30 15:20:00,207.15,207.33,207.13,207.33,2119.0,204.4255,204.6031,204.4057,204.6031,2119.0
2023-08-30 15:25:00,207.34,207.34,207.27,207.27,300.0,204.613,204.613,204.5439,204.5439,300.0
2023-08-30 15:30:00,207.27,207.33,207.16,207.19,1798.0,204.5439,204.6031,204.4353,204.465,1798.0
2023-08-30 15:35:00,207.27,207.34,207.22,207.3,945.0,204.5439,204.613,204.4946,204.5735,945.0
2023-08-30 15:40:00,207.34,207.35,207.22,207.24,1421.0,204.613,204.6228,204.4946,204.5143,1421.0
2023-08-30 15:45:00,207.18,207.32,207.12,207.12,5336.0,204.4551,204.5932,204.3959,204.3959,5336.0
2023-08-30 15:50:00,206.94,207.39,206.93,207.39,9286.0,204.2182,204.6623,204.2084,204.6623,9286.0
2023-08-30 15:55:00,207.37,207.66,207.35,207.47,55912.0,204.6426,204.9288,204.6228,204.7413,55912.0
2023-08-31 09:30:00,208.0,209.07,208.0,209.07,5935.0,205.2643,206.3202,205.2643,206.3202,5935.0
2023-08-31 09:35:00,209.07,209.07,209.07,209.07,0.0,206.3202,206.3202,206.3202,206.3202,0.0
2023-08-31 09:40:00,208.75,208.75,208.43,208.6,1717.0,206.0044,206.0044,205.6886,205.8564,1717.0
2023-08-31 09:45:00,208.94,208.96,208.56,208.56,4525.0,206.1919,206.2117,205.8169,205.8169,4525.0
2023-08-31 09:50:00,208.76,208.76,208.35,208.62,3208.0,206.0143,206.0143,205.6097,205.8761,3208.0
2023-08-31 09:55:00,208.48,208.5,208.48,208.5,300.0,205.738,205.7577,205.738,205.7577,300.0
2023-08-31 10:00:00,208.22,208.25,208.04,208.21,4520.0,205.4814,205.511,205.3038,205.4715,4520.0
2023-08-31 10:05:00,208.26,208.29,208.04,208.29,4641.0,205.5209,205.5505,205.3038,205.5505,4641.0
2023-08-31 10:10:00,208.27,208.79,208.23,208.69,1420.0,205.5307,206.0439,205.4913,205.9452,1420.0
2023-08-31 10:15:00,208.52,208.56,208.13,208.13,2135.0,205.7775,205.8169,205.3926,205.3926,2135.0
2023-08-31 10:20:00,208.13,208.36,208.07,208.34,2550.0,205.3926,205.6196,205.3334,205.5998,2550.0
2023-08-31 10:25:00,208.28,208.28,207.89,207.89,1235.0,205.5406,205.5406,205.1557,205.1557,1235.0
2023-08-31 10:30:00,207.86,207.86,207.7,207.8,1100.0,205.1261,205.1261,204.9682,205.0669,1100.0
2023-08-31 10:35:00,207.78,207.78,207.46,207.59,2509.0,205.0472,205.0472,204.7314,204.8597,2509.0
2023-08-31 10:40:00,207.6,207.62,207.33,207.39,1591.0,204.8696,204.8893,204.6031,204.6623,1591.0
2023-08-31 10:45:00,207.41,207.61,207.39,207.57,1209.0,204.6821,204.8794,204.6623,204.84,1209.0
2023-08-31 10:50:00,207.67,207.77,207.33,207.53,1317.0,204.9386,205.0373,204.6031,204.8005,1317.0
2023-08-31 10:55:00,207.42,207.48,207.34,207.45,1300.0,204.6919,204.7511,204.613,204.7215,1300.0
2023-08-31 11:00:00,207.48,207.51,207.32,207.32,1844.0,204.7511,204.7807,204.5932,204.5932,1844.0
2023-08-31 11:05:00,207.31,207.53,207.29,207.53,2080.0,204.5834,204.8005,204.5636,204.8005,2080.0
2023-08-31 11:10:00,207.62,207.72,207.62,207.68,911.0,204.8893,204.988,204.8893,204.9485,911.0
2023-08-31 11:15:00,207.58,207.58,207.4,207.47,600.0,204.8498,204.8498,204.6722,204.7413,600.0
2023-08-31 11:20:00,207.21,207.48,207.21,207.3,13992.0,204.4847,204.7511,204.4847,204.5735,13992.0
2023-08-31 11:25:00,207.53,207.84,207.53,207.84,500.0,204.8005,205.1064,204.8005,205.1064,500.0
2023-08-31 11:30:00,207.78,207.78,207.36,207.37,900.0,205.0472,205.0472,204.6327,204.6426,900.0
2023-08-31 11:35:00,207.32,207.52,207.32,207.52,1352.0,204.5932,204.7906,204.5932,204.7906,1352.0
2023-08-31 11:40:00,207.68,207.68,207.49,207.49,300.0,204.9485,204.9485,204.761,204.761,300.0
2023-08-31 11:45:00,207.49,207.64,207.49,207.64,2433.0,204.761,204.909,204.761,204.909,2433.0
2023-08-31 11:50:00,207.71,207.74,207.53,207.53,1843.0,204.9781,205.0077,204.8005,204.8005,1843.0
2023-08-31 11:55:00,207.66,207.69,207.59,207.6,705.0,204.9288,204.9584,204.8597,204.8696,705.0
2023-08-31 12:00:00,207.62,207.62,207.5,207.53,1140.0,204.8893,204.8893,204.7709,204.8005,1140.0
2023-08-31 12:05:00,207.64,207.89,207.58,207.88,3095.0,204.909,205.1557,204.8498,205.1459,3095.0
2023-08-31 12:10:00,208.11,208.13,207.99,208.02,1194.0,205.3729,205.3926,205.2544,205.284,1194.0
2023-08-31 12:15:00,208.03,208.05,207.91,207.96,1477.0,205.2939,205.3136,205.1755,205.2248,1477.0
2023-08-31 12:20:00,207.91,207.91,207.79,207.79,584.0,205.1755,205.1755,205.0571,205.0571,584.0
2023-08-31 12:25:00,207.83,208.05,207.82,208.05,800.0,205.0965,205.3136,205.0867,205.3136,800.0
2023-08-31 12:30:00,208.06,208.17,208.06,208.17,1736.0,205.3235,205.4321,205.3235,205.4321,1736.0
2023-08-31 12:35:00,208.2,208.26,208.16,208.19,803.0,205.4617,205.5209,205.4222,205.4518,803.0
2023-08-31 12:40:00,208.3,208.3,208.03,208.03,1702.0,205.5604,205.5604,205.2939,205.2939,1702.0
2023-08-31 12:45:00,208.01,208.01,207.8,207.88,1601.0,205.2742,205.2742,205.0669,205.1459,1601.0
2023-08-31 12:50:00,207.89,207.98,207.78,207.87,1734.0,205.1557,205.2446,205.0472,205.136,1734.0
2023-08-31 12:55:00,207.95,208.0,207.87,207.96,1607.0,205.215,205.2643,205.136,205.2248,1607.0
2023-08-31 13:00:00,208.01,208.01,207.67,207.71,901.0,205.2742,205.2742,204.9386,204.9781,901.0
2023-08-31 13:05:00,207.75,208.05,207.65,208.05,1094.0,205.0176,205.3136,204.9189,205.3136,1094.0
2023-08-31 13:10:00,208.06,208.2,208.04,208.05,575.0,205.3235,205.4617,205.3038,205.3136,575.0
2023-08-31 13:15:00,208.19,208.23,208.12,208.23,679.0,205.4518,205.4913,205.3827,205.4913,679.0
2023-08-31 13:20:00,208.17,208.3,208.17,208.3,2050.0,205.4321,205.5604,205.4321,205.5604,2050.0
2023-08-31 13:25:00,208.35,208.4,208.24,208.39,1262.0,205.6097,205.659,205.5011,205.6492,1262.0
2023-08-31 13:30:00,208.39,208.39,208.23,208.26,1102.0,205.6492,205.6492,205.4913,205.5209,1102.0
2023-08-31 13:35:00,208.2,208.24,207.68,207.77,4143.0,205.4617,205.5011,204.9485,205.0373,4143.0
2023-08-31 13:40:00,207.89,207.9,207.72,207.82,810.0,205.1557,205.1656,204.988,205.0867,810.0
2023-08-31 13:45:00,207.82,207.82,207.69,207.75,710.0,205.0867,205.0867,204.9584,205.0176,710.0
2023-08-31 13:50:00,207.77,207.77,207.65,207.71,1000.0,205.0373,205.0373,204.9189,204.9781,1000.0
2023-08-31 13:55:00,207.77,207.8,207.61,207.69,1328.0,205.0373,205.0669,204.8794,204.9584,1328.0
2023-08-31 14:00:00,207.73,207.79,207.64,207.79,1200.0,204.9979,205.0571,204.909,205.0571,1200.0
2023-08-31 14:05:00,207.63,207.81,207.57,207.6,2498.0,204.8992,205.0768,204.84,204.8696,2498.0
2023-08-31 14:10:00,207.6,207.6,207.6,207.6,0.0,204.8696,204.8696,204.8696,204.8696,0.0
2023-08-31 14:15:00,207.54,207.72,207.54,207.71,1970.0,204.8104,204.988,204.8104,204.9781,1970.0
2023-08-31 14:20:00,207.71,207.74,207.65,207.67,700.0,204.9781,205.0077,204.9189,204.9386,700.0
2023-08-31 14:25:00,207.78,207.81,207.56,207.56,2100.0,205.0472,205.0768,204.8301,204.8301,2100.0
2023-08-31 14:30:00,207.55,207.55,207.45,207.53,600.0,204.8202,204.8202,204.7215,204.8005,600.0
2023-08-31 14:35:00,207.43,207.43,207.2,207.2,907.0,204.7018,204.7018,204.4748,204.4748,907.0
2023-08-31 14:40:00,207.05,207.05,206.88,206.88,500.0,204.3268,204.3268,204.159,204.159,500.0
2023-08-31 14:45:00,206.81,206.82,206.8,206.8,300.0,204.09,204.0998,204.0801,204.0801,300.0
2023-08-31 14:50:00,206.79,206.95,206.79,206.95,600.0,204.0702,204.2281,204.0702,204.2281,600.0
2023-08-31 14:55:00,206.88,206.9,206.81,206.83,1140.0,204.159,204.1788,204.09,204.1097,1140.0
2023-08-31 15:00:00,206.84,207.02,206.83,207.02,1105.0,204.1196,204.2972,204.1097,204.2972,1105.0
2023-08-31 15:05:00,207.06,207.06,207.01,207.02,400.0,204.3367,204.3367,204.2873,204.2972,400.0
2023-08-31 15:10:00,207.1,207.36,207.1,207.28,2003.0,204.3761,204.6327,204.3761,204.5538,2003.0
2023-08-31 15:15:00,207.34,207.34,207.26,207.34,500.0,204.613,204.613,204.534,204.613,500.0
2023-08-31 15:20:00,207.3,207.32,207.07,207.09,1810.0,204.5735,204.5932,204.3465,204.3663,1810.0
2023-08-31 15:25:00,207.03,207.2,207.03,207.19,1200.0,204.3071,204.4748,204.3071,204.465,1200.0
2023-08-31 15:30:00,207.18,207.18,206.95,206.99,2272.0,204.4551,204.4551,204.2281,204.2676,2272.0
2023-08-31 15:35:00,206.91,206.99,206.72,206.81,2167.0,204.1886,204.2676,204.0011,204.09,2167.0
2023-08-31 15:40:00,206.81,207.01,206.76,206.82,4073.0,204.09,204.2873,204.0406,204.0998,4073.0
2023-08-31 15:45:00,206.87,207.05,206.87,207.03,3851.0,204.1492,204.3268,204.1492,204.3071,3851.0
2023-08-31 15:50:00,207.08,207.31,206.83,206.91,11003.0,204.3564,204.5834,204.1097,204.1886,11003.0
2023-08-31 15:55:00,206.91,207.01,206.69,206.7,31130.0,204.1886,204.2873,203.9715,203.9814,31130.0
2023-09-01 09:30:00,207.57,209.24,206.91,208.92,18356.0,204.84,206.488,204.1886,206.1722,18356.0
2023-09-01 09:35:00,209.12,209.23,208.76,208.81,700.0,206.3696,206.4781,206.0143,206.0636,700.0
2023-09-01 09:40:00,208.81,208.84,207.6,207.78,4286.0,206.0636,206.0933,204.8696,205.0472,4286.0
2023-09-01 09:45:00,207.6,207.86,207.55,207.66,1252.0,204.8696,205.1261,204.8202,204.9288,1252.0
2023-09-01 09:50:00,207.22,207.28,207.05,207.24,1617.0,204.4946,204.5538,204.3268,204.5143,1617.0
2023-09-01 09:55:00,207.22,207.6,207.22,207.6,956.0,204.4946,204.8696,204.4946,204.8696,956.0
2023-09-01 10:00:00,207.49,207.9,207.09,207.9,3768.0,204.761,205.1656,204.3663,205.1656,3768.0
2023-09-01 10:05:00,207.9,207.93,207.47,207.57,3031.0,205.1656,205.1952,204.7413,204.84,3031.0
2023-09-01 10:10:00,207.71,208.15,207.63,208.13,6694.0,204.9781,205.4123,204.8992,205.3926,6694.0
2023-09-01 10:15:00,207.98,208.31,207.97,208.31,2544.0,205.2446,205.5702,205.2347,205.5702,2544.0
2023-09-01 10:20:00,208.19,208.37,207.97,208.08,2809.0,205.4518,205.6294,205.2347,205.3432,2809.0
2023-09-01 10:25:00,208.1,208.44,208.1,208.44,2615.0,205.363,205.6985,205.363,205.6985,2615.0
2023-09-01 10:30:00,208.37,208.37,207.47,207.47,5702.0,205.6294,205.6294,204.7413,204.7413,5702.0
2023-09-01 10:35:00,207.47,207.65,207.47,207.53,1947.0,204.7413,204.9189,204.7413,204.8005,1947.0
2023-09-01 10:40:00,207.43,207.5,207.39,207.4,500.0,204.7018,204.7709,204.6623,204.6722,500.0
2023-09-01 10:45:00,207.37,207.37,207.06,207.17,3483.0,204.6426,204.6426,204.3367,204.4452,3483.0
2023-09-01 10:50:00,207.17,207.33,206.89,206.91,4502.0,204.4452,204.6031,204.1689,204.1886,4502.0
2023-09-01 10:55:00,206.8,206.83,206.64,206.72,3592.0,204.0801,204.1097,203.9222,204.0011,3592.0
2023-09-01 11:00:00,206.72,207.06,206.7,207.05,2822.0,204.0011,204.3367,203.9814,204.3268,2822.0
2023-09-01 11:05:00,206.99,207.02,206.74,207.02,3161.0,204.2676,204.2972,204.0209,204.2972,3161.0
2023-09-01 11:10:00,207.02,207.11,206.97,207.04,1833.0,204.2972,204.386,204.2478,204.3169,1833.0
2023-09-01 11:15:00,207.18,207.55,207.15,207.55,3279.0,204.4551,204.8202,204.4255,204.8202,3279.0
2023-09-01 11:20:00,207.49,207.55,207.49,207.53,1000.0,204.761,204.8202,204.761,204.8005,1000.0
2023-09-01 11:25:00,207.56,207.72,207.55,207.71,3496.0,204.8301,204.988,204.8202,204.9781,3496.0
2023-09-01 11:30:00,207.71,207.72,207.45,207.55,3474.0,204.9781,204.988,204.7215,204.8202,3474.0
2023-09-01 11:35:00,207.33,207.37,207.32,207.37,300.0,204.6031,204.6426,204.5932,204.6426,300.0
2023-09-01 11:40:00,207.3,207.38,207.3,207.34,1608.0,204.5735,204.6525,204.5735,204.613,1608.0
2023-09-01 11:45:00,207.34,207.37,207.24,207.31,1200.0,204.613,204.6426,204.5143,204.5834,1200.0
2023-09-01 11:50:00,207.31,207.39,207.14,207.27,3520.0,204.5834,204.6623,204.4156,204.5439,3520.0
2023-09-01 11:55:00,207.22,207.34,207.11,207.34,1277.0,204.4946,204.613,204.386,204.613,1277.0
2023-09-01 12:00:00,207.3,207.3,206.91,206.91,1700.0,204.5735,204.5735,204.1886,204.1886,1700.0
2023-09-01 12:05:00,206.84,207.3,206.73,207.29,2278.0,204.1196,204.5735,204.011,204.5636,2278.0
2023-09-01 12:10:00,207.29,207.29,207.29,207.29,100.0,204.5636,204.5636,204.5636,204.5636,100.0
2023-09-01 12:15:00,207.26,207.27,207.26,207.27,500.0,204.534,204.5439,204.534,204.5439,500.0
2023-09-01 12:20:00,207.29,207.37,207.29,207.37,1247.0,204.5636,204.6426,204.5636,204.6426,1247.0
2023-09-01 12:25:00,207.36,207.41,207.32,207.33,500.0,204.6327,204.6821,204.5932,204.6031,500.0
2023-09-01 12:30:00,207.39,207.55,207.39,207.46,3034.0,204.6623,204.8202,204.6623,204.7314,3034.0
2023-09-01 12:35:00,207.35,207.46,207.22,207.27,2342.0,204.6228,204.7314,204.4946,204.5439,2342.0
2023-09-01 12:40:00,206.96,206.96,206.76,206.77,600.0,204.238,204.238,204.0406,204.0505,600.0
2023-09-01 12:45:00,206.78,207.19,206.64,207.0,2835.0,204.0603,204.465,203.9222,204.2775,2835.0
2023-09-01 12:50:00,207.23,207.33,207.23,207.33,1400.0,204.5044,204.6031,204.5044,204.6031,1400.0
2023-09-01 12:55:00,207.31,207.31,207.31,207.31,100.0,204.5834,204.5834,204.5834,204.5834,100.0
2023-09-01 13:00:00,207.17,207.25,207.16,207.25,200.0,204.4452,204.5242,204.4353,204.5242,200.0
2023-09-01 13:05:00,207.25,207.25,207.1,207.13,3246.0,204.5242,204.5242,204.3761,204.4057,3246.0
2023-09-01 13:10:00,207.07,207.07,206.99,206.99,308.0,204.3465,204.3465,204.2676,204.2676,308.0
2023-09-01 13:15:00,207.01,207.01,207.01,207.01,100.0,204.2873,204.2873,204.2873,204.2873,100.0
2023-09-01 13:20:00,207.09,207.13,207.03,207.03,1058.0,204.3663,204.4057,204.3071,204.3071,1058.0
2023-09-01 13:25:00,206.83,206.99,206.82,206.99,400.0,204.1097,204.2676,204.0998,204.2676,400.0
2023-09-01 13:30:00,206.91,206.91,206.75,206.75,2930.0,204.1886,204.1886,204.0307,204.0307,2930.0
2023-09-01 13:35:00,206.75,206.75,206.75,206.75,0.0,204.0307,204.0307,204.0307,204.0307,0.0
2023-09-01 13:40:00,206.86,206.86,206.75,206.75,300.0,204.1393,204.1393,204.0307,204.0307,300.0
2023-09-01 13:45:00,206.75,206.75,206.75,206.75,0.0,204.0307,204.0307,204.0307,204.0307,0.0
2023-09-01 13:50:00,206.84,206.84,206.72,206.81,700.0,204.1196,204.1196,204.0011,204.09,700.0
2023-09-01 13:55:00,206.83,206.9,206.82,206.85,1046.0,204.1097,204.1788,204.0998,204.1294,1046.0
2023-09-01 14:00:00,206.82,206.92,206.82,206.87,1341.0,204.0998,204.1985,204.0998,204.1492,1341.0
2023-09-01 14:05:00,206.89,206.97,206.85,206.94,3739.0,204.1689,204.2478,204.1294,204.2182,3739.0
2023-09-01 14:10:00,206.99,207.04,206.95,207.0,3665.0,204.2676,204.3169,204.2281,204.2775,3665.0
2023-09-01 14:15:00,207.0,207.05,206.92,207.01,2681.0,204.2775,204.3268,204.1985,204.2873,2681.0
2023-09-01 14:20:00,206.87,206.87,206.5,206.5,802.0,204.1492,204.1492,203.784,203.784,802.0
2023-09-01 14:25:00,206.37,206.37,206.36,206.37,100.0,203.6557,203.6557,203.6459,203.6557,100.0
2023-09-01 14:30:00,206.43,206.43,206.21,206.22,700.0,203.7149,203.7149,203.4978,203.5077,700.0
2023-09-01 14:35:00,206.32,206.32,205.99,206.04,1911.0,203.6064,203.6064,203.2807,203.3301,1911.0
2023-09-01 14:40:00,206.13,206.45,206.08,206.36,3133.0,203.4189,203.7347,203.3696,203.6459,3133.0
2023-09-01 14:45:00,206.34,206.34,206.33,206.33,1100.0,203.6261,203.6261,203.6163,203.6163,1100.0
2023-09-01 14:50:00,206.43,206.44,206.33,206.38,1490.0,203.7149,203.7248,203.6163,203.6656,1490.0
2023-09-01 14:55:00,206.27,206.4,206.26,206.4,3068.0,203.5571,203.6853,203.5472,203.6853,3068.0
2023-09-01 15:00:00,206.48,206.68,206.48,206.59,4718.0,203.7643,203.9617,203.7643,203.8728,4718.0
2023-09-01 15:05:00,206.63,206.79,206.63,206.78,2100.0,203.9123,204.0702,203.9123,204.0603,2100.0
2023-09-01 15:10:00,206.79,206.88,206.68,206.68,1609.0,204.0702,204.159,203.9617,203.9617,1609.0
2023-09-01 15:15:00,206.63,206.63,206.63,206.63,100.0,203.9123,203.9123,203.9123,203.9123,100.0
2023-09-01 15:20:00,206.69,206.85,206.68,206.85,1593.0,203.9715,204.1294,203.9617,204.1294,1593.0
2023-09-01 15:25:00,206.87,207.0,206.87,206.95,5182.0,204.1492,204.2775,204.1492,204.2281,5182.0
2023-09-01 15:30:00,206.95,206.95,206.79,206.94,2836.0,204.2281,204.2281,204.0702,204.2182,2836.0
2023-09-01 15:35:00,206.95,206.96,206.82,206.83,4607.0,204.2281,204.238,204.0998,204.1097,4607.0
2023-09-01 15:40:00,206.79,206.89,206.71,206.89,4315.0,204.0702,204.1689,203.9913,204.1689,4315.0
2023-09-01 15:45:00,206.91,206.92,206.61,206.61,6155.0,204.1886,204.1985,203.8926,203.8926,6155.0
2023-09-01 15:50:00,206.61,206.79,206.61,206.77,12175.0,203.8926,204.0702,203.8926,204.0505,12175.0
2023-09-01 15:55:00,206.81,207.09,206.79,206.84,38194.0,204.09,204.3663,204.0702,204.1196,38194.0
2023-09-05 09:30:00,205.45,207.02,204.96,206.51,6616.0,203.1353,204.6876,202.6509,204.1834,6616.0
2023-09-05 09:35:00,205.03,205.38,204.07,204.08,3166.0,202.7201,203.0661,201.7709,201.7808,3166.0
2023-09-05 09:40:00,203.9,204.68,203.9,204.4,5090.0,201.6028,202.374,201.6028,202.0972,5090.0
2023-09-05 09:45:00,204.15,204.56,204.15,204.2,2564.0,201.85,202.2554,201.85,201.8994,2564.0
2023-09-05 09:50:00,204.13,204.85,203.93,204.85,9467.0,201.8302,202.5421,201.6325,202.5421,9467.0
2023-09-05 09:55:00,205.14,205.54,205.07,205.07,2780.0,202.8288,203.2243,202.7596,202.7596,2780.0
2023-09-05 10:00:00,205.26,205.26,204.83,204.84,877.0,202.9475,202.9475,202.5223,202.5322,877.0
2023-09-05 10:05:00,204.88,205.1,204.87,204.98,867.0,202.5718,202.7893,202.5619,202.6706,867.0
2023-09-05 10:10:00,205.09,205.5,205.08,205.41,2598.0,202.7794,203.1848,202.7695,203.0958,2598.0
2023-09-05 10:15:00,205.5,205.5,205.19,205.37,4180.0,203.1848,203.1848,202.8783,203.0562,4180.0
2023-09-05 10:20:00,205.43,205.59,205.25,205.59,6384.0,203.1156,203.2738,202.9376,203.2738,6384.0
2023-09-05 10:25:00,205.54,205.54,205.06,205.08,3629.0,203.2243,203.2243,202.7497,202.7695,3629.0
2023-09-05 10:30:00,204.84,205.0,204.79,204.94,1610.0,202.5322,202.6904,202.4828,202.6311,1610.0
2023-09-05 10:35:00,204.99,205.08,204.68,204.97,4641.0,202.6805,202.7695,202.374,202.6607,4641.0
2023-09-05 10:40:00,205.01,205.13,204.93,205.03,2440.0,202.7003,202.8189,202.6212,202.7201,2440.0
2023-09-05 10:45:00,205.05,205.35,205.05,205.35,1674.0,202.7398,203.0365,202.7398,203.0365,1674.0
2023-09-05 10:50:00,205.45,205.45,205.2,205.2,1601.0,203.1353,203.1353,202.8881,202.8881,1601.0
2023-09-05 10:55:00,205.37,205.48,205.36,205.46,800.0,203.0562,203.165,203.0463,203.1452,800.0
2023-09-05 11:00:00,205.46,205.69,205.46,205.52,2463.0,203.1452,203.3726,203.1452,203.2045,2463.0
2023-09-05 11:05:00,205.6,205.6,205.45,205.45,1339.0,203.2836,203.2836,203.1353,203.1353,1339.0
2023-09-05 11:10:00,205.44,205.68,205.29,205.53,2040.0,203.1254,203.3627,202.9771,203.2144,2040.0
2023-09-05 11:15:00,205.76,205.76,205.74,205.76,400.0,203.4418,203.4418,203.4221,203.4418,400.0
2023-09-05 11:20:00,205.74,205.78,205.73,205.75,1200.0,203.4221,203.4616,203.4122,203.432,1200.0
2023-09-05 11:25:00,205.86,205.86,205.79,205.86,1300.0,203.5407,203.5407,203.4715,203.5407,1300.0
2023-09-05 11:30:00,205.78,205.82,205.69,205.7,2641.0,203.4616,203.5012,203.3726,203.3825,2641.0
2023-09-05 11:35:00,205.7,205.7,205.51,205.52,1690.0,203.3825,203.3825,203.1947,203.2045,1690.0
2023-09-05 11:40:00,205.48,205.49,205.31,205.45,1202.0,203.165,203.1749,202.9969,203.1353,1202.0
2023-09-05 11:45:00,205.45,205.45,205.26,205.26,3060.0,203.1353,203.1353,202.9475,202.9475,3060.0
2023-09-05 11:50:00,205.28,205.29,205.16,205.16,2911.0,202.9672,202.9771,202.8486,202.8486,2911.0
2023-09-05 11:55:00,205.14,205.2,204.96,204.96,1442.0,202.8288,202.8881,202.6509,202.6509,1442.0
2023-09-05 12:00:00,205.05,205.17,205.0,205.0,900.0,202.7398,202.8585,202.6904,202.6904,900.0
2023-09-05 12:05:00,204.93,204.93,204.64,204.66,1974.0,202.6212,202.6212,202.3345,202.3542,1974.0
2023-09-05 12:10:00,204.64,204.72,204.64,204.72,300.0,202.3345,202.4136,202.3345,202.4136,300.0
2023-09-05 12:15:00,204.77,204.82,204.57,204.82,800.0,202.463,202.5124,202.2652,202.5124,800.0
2023-09-05 12:20:00,204.72,204.72,204.56,204.57,1000.0,202.4136,202.4136,202.2554,202.2652,1000.0
2023-09-05 12:25:00,204.69,204.8,204.61,204.8,1000.0,202.3839,202.4927,202.3048,202.4927,1000.0
2023-09-05 12:30:00,204.88,205.05,204.88,205.01,1024.0,202.5718,202.7398,202.5718,202.7003,1024.0
2023-09-05 12:35:00,204.98,205.19,204.94,205.19,926.0,202.6706,202.8783,202.6311,202.8783,926.0
2023-09-05 12:40:00,205.09,205.16,204.88,204.89,2414.0,202.7794,202.8486,202.5718,202.5816,2414.0
2023-09-05 12:45:00,204.85,204.87,204.77,204.82,1100.0,202.5421,202.5619,202.463,202.5124,1100.0
2023-09-05 12:50:00,204.82,204.82,204.59,204.59,2899.0,202.5124,202.5124,202.285,202.285,2899.0
2023-09-05 12:55:00,204.52,204.52,204.5,204.5,300.0,202.2158,202.2158,202.196,202.196,300.0
2023-09-05 13:00:00,204.44,204.44,204.15,204.21,2600.0,202.1367,202.1367,201.85,201.9093,2600.0
2023-09-05 13:05:00,204.2,204.2,204.2,204.2,100.0,201.8994,201.8994,201.8994,201.8994,100.0
2023-09-05 13:10:00,203.99,204.16,203.82,204.16,1017.0,201.6918,201.8599,201.5237,201.8599,1017.0
2023-09-05 13:15:00,203.99,204.25,203.99,204.13,1722.0,201.6918,201.9489,201.6918,201.8302,1722.0
2023-09-05 13:20:00,204.09,204.1,204.09,204.09,103.0,201.7907,201.8005,201.7907,201.7907,103.0
2023-09-05 13:25:00,204.29,204.29,204.26,204.28,308.0,201.9884,201.9884,201.9587,201.9785,308.0
2023-09-05 13:30:00,204.28,204.5,204.26,204.29,1505.0,201.9785,202.196,201.9587,201.9884,1505.0
2023-09-05 13:35:00,204.29,204.43,204.21,204.43,300.0,201.9884,202.1268,201.9093,202.1268,300.0
2023-09-05 13:40:00,204.25,204.32,204.2,204.26,800.0,201.9489,202.0181,201.8994,201.9587,800.0
2023-09-05 13:45:00,204.18,204.23,204.18,204.23,703.0,201.8796,201.9291,201.8796,201.9291,703.0
2023-09-05 13:50:00,204.27,204.33,204.07,204.21,1321.0,201.9686,202.0279,201.7709,201.9093,1321.0
2023-09-05 13:55:00,204.16,204.28,204.15,204.22,427.0,201.8599,201.9785,201.85,201.9192,427.0
2023-09-05 14:00:00,204.25,204.31,204.16,204.31,400.0,201.9489,202.0082,201.8599,202.0082,400.0
2023-09-05 14:05:00,204.16,204.16,203.88,203.97,1445.0,201.8599,201.8599,201.583,201.672,1445.0
2023-09-05 14:10:00,204.04,204.5,204.04,204.43,4136.0,201.7412,202.196,201.7412,202.1268,4136.0
2023-09-05 14:15:00,204.64,204.76,204.49,204.76,1917.0,202.3345,202.4531,202.1861,202.4531,1917.0
2023-09-05 14:20:00,204.75,204.75,204.54,204.54,1421.0,202.4432,202.4432,202.2356,202.2356,1421.0
2023-09-05 14:25:00,204.54,204.62,204.4,204.52,1321.0,202.2356,202.3147,202.0972,202.2158,1321.0
2023-09-05 14:30:00,204.65,204.66,204.48,204.56,1300.0,202.3443,202.3542,202.1763,202.2554,1300.0
2023-09-05 14:35:00,204.44,204.44,204.34,204.39,721.0,202.1367,202.1367,202.0378,202.0873,721.0
2023-09-05 14:40:00,204.43,204.49,204.35,204.36,1228.0,202.1268,202.1861,202.0477,202.0576,1228.0
2023-09-05 14:45:00,204.57,204.57,204.42,204.44,600.0,202.2652,202.2652,202.1169,202.1367,600.0
2023-09-05 14:50:00,204.44,204.56,204.36,204.48,1555.0,202.1367,202.2554,202.0576,202.1763,1555.0
2023-09-05 14:55:00,204.48,204.53,204.38,204.44,1442.0,202.1763,202.2257,202.0774,202.1367,1442.0
2023-09-05 15:00:00,204.44,204.52,204.43,204.52,300.0,202.1367,202.2158,202.1268,202.2158,300.0
2023-09-05 15:05:00,204.44,204.44,204.32,204.38,1647.0,202.1367,202.1367,202.0181,202.0774,1647.0
2023-09-05 15:10:00,204.38,204.38,204.25,204.28,1549.0,202.0774,202.0774,201.9489,201.9785,1549.0
2023-09-05 15:15:00,204.27,204.27,204.24,204.26,900.0,201.9686,201.9686,201.939,201.9587,900.0
2023-09-05 15:20:00,204.28,204.46,204.18,204.26,4614.0,201.9785,202.1565,201.8796,201.9587,4614.0
2023-09-05 15:25:00,204.34,204.34,204.21,204.3,2510.0,202.0378,202.0378,201.9093,201.9983,2510.0
2023-09-05 15:30:00,204.28,204.38,204.24,204.31,1668.0,201.9785,202.0774,201.939,202.0082,1668.0
2023-09-05 15:35:00,204.31,204.63,204.19,204.62,2538.0,202.0082,202.3246,201.8895,202.3147,2538.0
2023-09-05 15:40:00,204.67,204.8,204.67,204.69,2298.0,202.3641,202.4927,202.3641,202.3839,2298.0
2023-09-05 15:45:00,204.71,204.71,204.45,204.47,4044.0,202.4037,202.4037,202.1466,202.1664,4044.0
2023-09-05 15:50:00,204.43,204.55,204.24,204.35,6555.0,202.1268,202.2455,201.939,202.0477,6555.0
2023-09-05 15:55:00,204.4,204.45,204.05,204.11,32074.0,202.0972,202.1466,201.7511,201.8104,32074.0
2023-09-06 09:30:00,204.15,204.95,204.15,204.5,6144.0,201.85,202.641,201.85,202.196,6144.0
2023-09-06 09:35:00,204.83,205.23,204.82,205.12,418.0,202.5223,202.9178,202.5124,202.809,418.0
2023-09-06 09:40:00,205.14,205.63,204.95,205.61,800.0,202.8288,203.3133,202.641,203.2935,800.0
2023-09-06 09:45:00,205.82,205.95,205.42,205.42,822.0,203.5012,203.6297,203.1057,203.1057,822.0
2023-09-06 09:50:00,205.44,205.77,205.44,205.48,1823.0,203.1254,203.4517,203.1254,203.165,1823.0
2023-09-06 09:55:00,205.44,206.35,205.44,206.35,3838.0,203.1254,204.0252,203.1254,204.0252,3838.0
2023-09-06 10:00:00,206.35,206.74,205.68,206.0,6795.0,204.0252,204.4108,203.3627,203.6791,6795.0
2023-09-06 10:05:00,206.18,206.25,205.43,205.67,1827.0,203.8571,203.9263,203.1156,203.3529,1827.0
2023-09-06 10:10:00,205.52,205.76,205.51,205.65,1247.0,203.2045,203.4418,203.1947,203.3331,1247.0
2023-09-06 10:15:00,205.84,205.92,205.48,205.48,3611.0,203.5209,203.6,203.165,203.165,3611.0
2023-09-06 10:20:00,205.58,205.58,205.03,205.23,5200.0,203.2639,203.2639,202.7201,202.9178,5200.0
2023-09-06 10:25:00,205.23,205.39,205.06,205.39,1935.0,202.9178,203.076,202.7497,203.076,1935.0
2023-09-06 10:30:00,205.38,205.5,205.25,205.45,2467.0,203.0661,203.1848,202.9376,203.1353,2467.0
2023-09-06 10:35:00,205.31,205.39,205.07,205.26,900.0,202.9969,203.076,202.7596,202.9475,900.0
2023-09-06 10:40:00,205.16,205.51,205.07,205.45,6452.0,202.8486,203.1947,202.7596,203.1353,6452.0
2023-09-06 10:45:00,205.45,205.69,205.44,205.55,3818.0,203.1353,203.3726,203.1254,203.2342,3818.0
2023-09-06 10:50:00,205.55,205.85,205.49,205.84,2901.0,203.2342,203.5308,203.1749,203.5209,2901.0
2023-09-06 10:55:00,205.96,205.96,205.57,205.62,2116.0,203.6396,203.6396,203.254,203.3034,2116.0
2023-09-06 11:00:00,205.53,205.96,205.43,205.96,4027.0,203.2144,203.6396,203.1156,203.6396,4027.0
2023-09-06 11:05:00,206.09,206.09,205.74,205.82,6141.0,203.7681,203.7681,203.4221,203.5012,6141.0
2023-09-06 11:10:00,205.93,206.05,205.82,206.01,3318.0,203.6099,203.7286,203.5012,203.689,3318.0
2023-09-06 11:15:00,206.0,206.28,206.0,206.28,3429.0,203.6791,203.956,203.6791,203.956,3429.0
2023-09-06 11:20:00,206.13,206.2,205.54,205.57,2301.0,203.8077,203.8769,203.2243,203.254,2301.0
2023-09-06 11:25:00,205.59,206.24,205.45,206.24,4126.0,203.2738,203.9164,203.1353,203.9164,4126.0
2023-09-06 11:30:00,206.17,206.21,205.95,206.02,2008.0,203.8472,203.8868,203.6297,203.6989,2008.0
2023-09-06 11:35:00,206.04,206.12,205.95,206.03,3437.0,203.7187,203.7978,203.6297,203.7088,3437.0
2023-09-06 11:40:00,206.03,206.03,205.73,205.73,1322.0,203.7088,203.7088,203.4122,203.4122,1322.0
2023-09-06 11:45:00,205.92,205.92,205.91,205.92,100.0,203.6,203.6,203.5901,203.6,100.0
2023-09-06 11:50:00,206.0,206.07,205.96,205.96,2834.0,203.6791,203.7483,203.6396,203.6396,2834.0
2023-09-06 11:55:00,205.96,205.96,205.78,205.87,1470.0,203.6396,203.6396,203.4616,203.5506,1470.0
2023-09-06 12:00:00,205.81,205.91,205.73,205.84,2130.0,203.4913,203.5901,203.4122,203.5209,2130.0
2023-09-06 12:05:00,205.75,205.83,205.62,205.62,2864.0,203.432,203.5111,203.3034,203.3034,2864.0
2023-09-06 12:10:00,205.69,205.7,205.57,205.64,1200.0,203.3726,203.3825,203.254,203.3232,1200.0
2023-09-06 12:15:00,205.59,205.66,205.49,205.49,1400.0,203.2738,203.343,203.1749,203.1749,1400.0
2023-09-06 12:20:00,205.43,205.43,205.34,205.39,1194.0,203.1156,203.1156,203.0266,203.076,1194.0
2023-09-06 12:25:00,205.31,205.39,205.16,205.19,3035.0,202.9969,203.076,202.8486,202.8783,3035.0
2023-09-06 12:30:00,204.99,205.12,204.98,205.01,3928.0,202.6805,202.809,202.6706,202.7003,3928.0
2023-09-06 12:35:00,205.06,205.1,205.0,205.07,4106.0,202.7497,202.7893,202.6904,202.7596,4106.0
2023-09-06 12:40:00,205.08,205.28,205.0,205.0,5076.0,202.7695,202.9672,202.6904,202.6904,5076.0
2023-09-06 12:45:00,205.02,205.03,204.91,204.98,1550.0,202.7102,202.7201,202.6014,202.6706,1550.0
2023-09-06 12:50:00,204.9,204.98,204.54,204.55,1990.0,202.5915,202.6706,202.2356,202.2455,1990.0
2023-09-06 12:55:00,204.56,204.73,204.41,204.55,960.0,202.2554,202.4234,202.107,202.2455,960.0
2023-09-06 13:00:00,204.47,204.53,204.27,204.27,1825.0,202.1664,202.2257,201.9686,201.9686,1825.0
2023-09-06 13:05:00,204.2,204.2,204.02,204.05,1892.0,201.8994,201.8994,201.7214,201.7511,1892.0
2023-09-06 13:10:00,204.01,204.17,204.01,204.11,4007.0,201.7116,201.8698,201.7116,201.8104,4007.0
2023-09-06 13:15:00,204.18,204.31,204.14,204.31,2099.0,201.8796,202.0082,201.8401,202.0082,2099.0
2023-09-06 13:20:00,204.3,204.3,204.19,204.25,1100.0,201.9983,201.9983,201.8895,201.9489,1100.0
2023-09-06 13:25:00,204.31,204.59,204.2,204.37,3893.0,202.0082,202.285,201.8994,202.0675,3893.0
2023-09-06 13:30:00,204.33,204.44,204.33,204.42,757.0,202.0279,202.1367,202.0279,202.1169,757.0
2023-09-06 13:35:00,204.48,204.61,204.45,204.61,2288.0,202.1763,202.3048,202.1466,202.3048,2288.0
2023-09-06 13:40:00,204.56,204.66,204.43,204.65,2036.0,202.2554,202.3542,202.1268,202.3443,2036.0
2023-09-06 13:45:00,204.69,204.71,204.63,204.67,1400.0,202.3839,202.4037,202.3246,202.3641,1400.0
2023-09-06 13:50:00,204.87,204.92,204.67,204.73,1665.0,202.5619,202.6113,202.3641,202.4234,1665.0
2023-09-06 13:55:00,204.76,204.97,204.75,204.93,1600.0,202.4531,202.6607,202.4432,202.6212,1600.0
2023-09-06 14:00:00,204.95,205.13,204.9,205.13,1950.0,202.641,202.8189,202.5915,202.8189,1950.0
2023-09-06 14:05:00,205.24,205.4,205.21,205.28,4703.0,202.9277,203.0859,202.898,202.9672,4703.0
2023-09-06 14:10:00,205.28,205.29,205.06,205.11,2300.0,202.9672,202.9771,202.7497,202.7992,2300.0
2023-09-06 14:15:00,205.19,205.26,205.01,205.06,2150.0,202.8783,202.9475,202.7003,202.7497,2150.0
2023-09-06 14:20:00,205.03,205.07,205.03,205.07,700.0,202.7201,202.7596,202.7201,202.7596,700.0
2023-09-06 14:25:00,205.08,205.24,205.08,205.12,2830.0,202.7695,202.9277,202.7695,202.809,2830.0
2023-09-06 14:30:00,205.12,205.24,205.05,205.24,636.0,202.809,202.9277,202.7398,202.9277,636.0
2023-09-06 14:35:00,205.19,205.19,205.19,205.19,200.0,202.8783,202.8783,202.8783,202.8783,200.0
2023-09-06 14:40:00,205.08,205.16,204.9,204.93,1439.0,202.7695,202.8486,202.5915,202.6212,1439.0
2023-09-06 14:45:00,204.95,205.07,204.94,205.06,2697.0,202.641,202.7596,202.6311,202.7497,2697.0
2023-09-06 14:50:00,205.06,205.06,205.01,205.06,550.0,202.7497,202.7497,202.7003,202.7497,550.0
2023-09-06 14:55:00,205.06,205.06,204.9,205.02,2639.0,202.7497,202.7497,202.5915,202.7102,2639.0
2023-09-06 15:00:00,205.07,205.07,204.94,204.94,1639.0,202.7596,202.7596,202.6311,202.6311,1639.0
2023-09-06 15:05:00,204.83,204.88,204.71,204.72,2359.0,202.5223,202.5718,202.4037,202.4136,2359.0
2023-09-06 15:10:00,204.63,204.71,204.58,204.6,3688.0,202.3246,202.4037,202.2751,202.2949,3688.0
2023-09-06 15:15:00,204.64,204.72,204.52,204.66,5215.0,202.3345,202.4136,202.2158,202.3542,5215.0
2023-09-06 15:20:00,204.65,204.86,204.65,204.81,5417.0,202.3443,202.552,202.3443,202.5025,5417.0
2023-09-06 15:25:00,204.81,204.81,204.62,204.62,2063.0,202.5025,202.5025,202.3147,202.3147,2063.0
2023-09-06 15:30:00,204.66,204.67,204.3,204.37,5984.0,202.3542,202.3641,201.9983,202.0675,5984.0
2023-09-06 15:35:00,204.44,204.54,204.36,204.47,4069.0,202.1367,202.2356,202.0576,202.1664,4069.0
2023-09-06 15:40:00,204.46,204.47,204.19,204.29,8780.0,202.1565,202.1664,201.8895,201.9884,8780.0
2023-09-06 15:45:00,204.23,204.26,204.02,204.26,11316.0,201.9291,201.9587,201.7214,201.9587,11316.0
2023-09-06 15:50:00,204.25,204.29,203.91,204.16,20076.0,201.9489,201.9884,201.6127,201.8599,20076.0
2023-09-06 15:55:00,204.13,204.46,204.04,204.08,44429.0,201.8302,202.1565,201.7412,201.7808,44429.0
2023-09-07 09:30:00,202.83,203.64,201.66,203.64,4000.0,200.5448,201.3457,199.388,201.3457,4000.0
2023-09-07 09:35:00,204.1,204.11,204.1,204.1,133.0,201.8005,201.8104,201.8005,201.8005,133.0
2023-09-07 09:40:00,203.51,203.51,203.51,203.51,168.0,201.2172,201.2172,201.2172,201.2172,168.0
2023-09-07 09:45:00,203.37,203.37,203.15,203.31,1303.0,201.0788,201.0788,200.8612,201.0194,1303.0
2023-09-07 09:50:00,203.36,203.38,202.76,202.76,1464.0,201.0689,201.0887,200.4756,200.4756,1464.0
2023-09-07 09:55:00,202.9,202.9,202.52,202.52,372.0,200.6141,200.6141,200.2383,200.2383,372.0
2023-09-07 10:00:00,202.38,202.5,202.27,202.27,1836.0,200.0999,200.2186,199.9912,199.9912,1836.0
2023-09-07 10:05:00,202.03,202.61,202.03,202.61,900.0,199.7539,200.3273,199.7539,200.3273,900.0
2023-09-07 10:10:00,202.69,202.82,202.53,202.69,2391.0,200.4064,200.535,200.2482,200.4064,2391.0
2023-09-07 10:15:00,202.55,202.55,202.28,202.46,1264.0,200.268,200.268,200.001,200.179,1264.0
2023-09-07 10:20:00,202.29,202.62,202.29,202.45,1916.0,200.0109,200.3372,200.0109,200.1691,1916.0
2023-09-07 10:25:00,202.41,202.42,202.2,202.29,1350.0,200.1296,200.1395,199.9219,200.0109,1350.0
2023-09-07 10:30:00,202.36,202.58,202.28,202.58,916.0,200.0801,200.2977,200.001,200.2977,916.0
2023-09-07 10:35:00,202.63,202.91,202.62,202.87,806.0,200.3471,200.6239,200.3372,200.5844,806.0
2023-09-07 10:40:00,202.92,203.16,202.92,203.05,1220.0,200.6338,200.8711,200.6338,200.7624,1220.0
2023-09-07 10:45:00,202.99,203.01,202.99,202.99,400.0,200.703,200.7228,200.703,200.703,400.0
2023-09-07 10:50:00,202.86,202.87,202.49,202.67,3396.0,200.5745,200.5844,200.2087,200.3867,3396.0
2023-09-07 10:55:00,202.69,202.69,202.42,202.61,1118.0,200.4064,200.4064,200.1395,200.3273,1118.0
2023-09-07 11:00:00,202.64,202.79,202.62,202.73,1178.0,200.357,200.5053,200.3372,200.446,1178.0
2023-09-07 11:05:00,202.71,202.87,202.67,202.87,700.0,200.4262,200.5844,200.3867,200.5844,700.0
2023-09-07 11:10:00,202.75,202.75,202.49,202.49,828.0,200.4658,200.4658,200.2087,200.2087,828.0
2023-09-07 11:15:00,202.5,202.64,202.47,202.48,706.0,200.2186,200.357,200.1889,200.1988,706.0
2023-09-07 11:20:00,202.73,202.8,202.7,202.8,424.0,200.446,200.5152,200.4163,200.5152,424.0
2023-09-07 11:25:00,202.9,202.94,202.84,202.84,900.0,200.6141,200.6536,200.5547,200.5547,900.0
2023-09-07 11:30:00,202.84,203.09,202.81,203.09,2351.0,200.5547,200.8019,200.5251,200.8019,2351.0
2023-09-07 11:35:00,203.0,203.11,202.93,203.01,3068.0,200.7129,200.8217,200.6437,200.7228,3068.0
2023-09-07 11:40:00,203.02,203.02,202.82,202.83,1995.0,200.7327,200.7327,200.535,200.5448,1995.0
2023-09-07 11:45:00,202.76,202.76,202.58,202.58,740.0,200.4756,200.4756,200.2977,200.2977,740.0
2023-09-07 11:50:00,202.59,202.7,202.52,202.64,2582.0,200.3076,200.4163,200.2383,200.357,2582.0
2023-09-07 11:55:00,202.63,202.63,202.27,202.27,1541.0,200.3471,200.3471,199.9912,199.9912,1541.0
2023-09-07 12:00:00,202.14,202.77,202.14,202.77,1405.0,199.8626,200.4855,199.8626,200.4855,1405.0
2023-09-07 12:05:00,202.81,203.02,202.77,203.02,1523.0,200.5251,200.7327,200.4855,200.7327,1523.0
2023-09-07 12:10:00,203.1,203.15,203.1,203.15,602.0,200.8118,200.8612,200.8118,200.8612,602.0
2023-09-07 12:15:00,203.28,203.38,203.28,203.38,861.0,200.9898,201.0887,200.9898,201.0887,861.0
2023-09-07 12:20:00,203.33,203.33,203.02,203.08,3263.0,201.0392,201.0392,200.7327,200.792,3263.0
2023-09-07 12:25:00,203.08,203.08,202.98,202.98,481.0,200.792,200.792,200.6932,200.6932,481.0
2023-09-07 12:30:00,203.09,203.14,202.98,203.06,1206.0,200.8019,200.8514,200.6932,200.7723,1206.0
2023-09-07 12:35:00,203.13,203.15,202.83,203.15,2262.0,200.8415,200.8612,200.5448,200.8612,2262.0
2023-09-07 12:40:00,203.23,203.27,203.15,203.15,1466.0,200.9403,200.9799,200.8612,200.8612,1466.0
2023-09-07 12:45:00,203.11,203.21,203.06,203.11,680.0,200.8217,200.9206,200.7723,200.8217,680.0
2023-09-07 12:50:00,202.99,203.0,202.74,202.89,3301.0,200.703,200.7129,200.4559,200.6042,3301.0
2023-09-07 12:55:00,202.88,202.9,202.54,202.54,2070.0,200.5943,200.6141,200.2581,200.2581,2070.0
2023-09-07 13:00:00,202.53,202.77,202.53,202.68,2258.0,200.2482,200.4855,200.2482,200.3965,2258.0
2023-09-07 13:05:00,202.55,202.55,202.36,202.41,634.0,200.268,200.268,200.0801,200.1296,634.0
2023-09-07 13:10:00,202.42,202.42,202.16,202.34,986.0,200.1395,200.1395,199.8824,200.0604,986.0
2023-09-07 13:15:00,202.04,202.53,201.93,202.42,2533.0,199.7637,200.2482,199.655,200.1395,2533.0
2023-09-07 13:20:00,202.53,202.53,202.16,202.25,1080.0,200.2482,200.2482,199.8824,199.9714,1080.0
2023-09-07 13:25:00,202.16,202.27,202.05,202.27,1146.0,199.8824,199.9912,199.7736,199.9912,1146.0
2023-09-07 13:30:00,202.28,202.35,202.19,202.2,2189.0,200.001,200.0703,199.9121,199.9219,2189.0
2023-09-07 13:35:00,202.1,202.1,201.93,201.93,486.0,199.8231,199.8231,199.655,199.655,486.0
2023-09-07 13:40:00,201.87,202.01,201.74,201.93,1302.0,199.5957,199.7341,199.4671,199.655,1302.0
2023-09-07 13:45:00,201.98,201.98,201.86,201.86,1033.0,199.7044,199.7044,199.5858,199.5858,1033.0
2023-09-07 13:50:00,201.77,201.93,201.77,201.93,925.0,199.4968,199.655,199.4968,199.655,925.0
2023-09-07 13:55:00,201.77,201.91,201.77,201.9,1951.0,199.4968,199.6352,199.4968,199.6253,1951.0
2023-09-07 14:00:00,201.96,202.16,201.96,201.99,1526.0,199.6847,199.8824,199.6847,199.7143,1526.0
2023-09-07 14:05:00,201.96,202.01,201.71,201.74,1914.0,199.6847,199.7341,199.4375,199.4671,1914.0
2023-09-07 14:10:00,201.83,201.85,201.72,201.77,4385.0,199.5561,199.5759,199.4474,199.4968,4385.0
2023-09-07 14:15:00,201.83,201.85,201.51,201.51,3633.0,199.5561,199.5759,199.2397,199.2397,3633.0
2023-09-07 14:20:00,201.46,201.74,201.39,201.74,3500.0,199.1903,199.4671,199.1211,199.4671,3500.0
2023-09-07 14:25:00,201.78,201.81,201.71,201.72,1887.0,199.5067,199.5363,199.4375,199.4474,1887.0
2023-09-07 14:30:00,201.76,201.84,201.67,201.76,3036.0,199.4869,199.566,199.3979,199.4869,3036.0
2023-09-07 14:35:00,201.82,201.82,201.82,201.82,400.0,199.5462,199.5462,199.5462,199.5462,400.0
2023-09-07 14:40:00,201.89,202.19,201.89,202.19,2124.0,199.6154,199.9121,199.6154,199.9121,2124.0
2023-09-07 14:45:00,202.12,202.27,202.05,202.27,1250.0,199.8428,199.9912,199.7736,199.9912,1250.0
2023-09-07 14:50:00,202.22,202.22,202.09,202.19,600.0,199.9417,199.9417,199.8132,199.9121,600.0
2023-09-07 14:55:00,202.24,202.35,202.18,202.27,1825.0,199.9615,200.0703,199.9022,199.9912,1825.0
2023-09-07 15:00:00,202.35,202.4,202.14,202.14,1671.0,200.0703,200.1197,199.8626,199.8626,1671.0
2023-09-07 15:05:00,202.11,202.16,201.96,202.05,2842.0,199.833,199.8824,199.6847,199.7736,2842.0
2023-09-07 15:10:00,202.05,202.17,202.05,202.06,1360.0,199.7736,199.8923,199.7736,199.7835,1360.0
2023-09-07 15:15:00,202.09,202.35,202.08,202.21,2101.0,199.8132,200.0703,199.8033,199.9318,2101.0
2023-09-07 15:20:00,202.23,202.29,202.19,202.29,1116.0,199.9516,200.0109,199.9121,200.0109,1116.0
2023-09-07 15:25:00,202.27,202.43,202.26,202.35,2521.0,199.9912,200.1494,199.9813,200.0703,2521.0
2023-09-07 15:30:00,202.34,202.37,202.25,202.26,3156.0,200.0604,200.09,199.9714,199.9813,3156.0
2023-09-07 15:35:00,202.23,202.24,202.07,202.12,3805.0,199.9516,199.9615,199.7934,199.8428,3805.0
2023-09-07 15:40:00,202.09,202.21,201.95,202.12,5950.0,199.8132,199.9318,199.6748,199.8428,5950.0
2023-09-07 15:45:00,202.17,202.17,201.76,202.03,13432.0,199.8923,199.8923,199.4869,199.7539,13432.0
2023-09-07 15:50:00,202.1,202.2,201.62,201.85,13455.0,199.8231,199.9219,199.3485,199.5759,13455.0
2023-09-07 15:55:00,201.82,201.82,201.37,201.48,42356.0,199.5462,199.5462,199.1013,199.2101,42356.0
2023-09-08 09:30:00,201.0,201.5,201.0,201.5,3882.0,198.7355,199.2298,198.7355,199.2298,3882.0
2023-09-08 09:35:00,202.37,202.37,202.31,202.31,584.0,200.09,200.09,200.0307,200.0307,584.0
2023-09-08 09:40:00,201.33,201.47,201.11,201.37,1500.0,199.0617,199.2002,198.8442,199.1013,1500.0
2023-09-08 09:45:00,201.42,201.42,200.61,200.61,600.0,199.1507,199.1507,198.3499,198.3499,600.0
2023-09-08 09:50:00,200.35,200.51,199.88,199.93,2507.0,198.0928,198.251,197.6281,197.6775,2507.0
2023-09-08 09:55:00,199.93,200.31,199.84,200.06,3092.0,197.6775,198.0532,197.5885,197.8061,3092.0
2023-09-08 10:00:00,199.95,199.95,199.52,199.82,3133.0,197.6973,197.6973,197.2721,197.5688,3133.0
2023-09-08 10:05:00,199.65,199.7,199.43,199.43,1300.0,197.4007,197.4501,197.1832,197.1832,1300.0
2023-09-08 10:10:00,199.38,199.82,199.16,199.27,4696.0,197.1337,197.5688,196.9162,197.025,4696.0
2023-09-08 10:15:00,199.37,199.4,198.8,198.91,2271.0,197.1238,197.1535,196.5603,196.669,2271.0
2023-09-08 10:20:00,198.8,198.8,198.55,198.62,2365.0,196.5603,196.5603,196.3131,196.3823,2365.0
2023-09-08 10:25:00,198.49,198.64,198.24,198.47,5074.0,196.2537,196.4021,196.0066,196.234,5074.0
2023-09-08 10:30:00,198.47,198.76,198.19,198.6,18011.0,196.234,196.5207,195.9571,196.3625,18011.0
2023-09-08 10:35:00,198.59,198.78,198.29,198.78,2501.0,196.3526,196.5405,196.056,196.5405,2501.0
2023-09-08 10:40:00,198.6,198.6,198.57,198.6,463.0,196.3625,196.3625,196.3328,196.3625,463.0
2023-09-08 10:45:00,198.56,198.6,198.31,198.6,3337.0,196.323,196.3625,196.0758,196.3625,3337.0
2023-09-08 10:50:00,198.67,198.79,198.56,198.73,2375.0,196.4317,196.5504,196.323,196.491,2375.0
2023-09-08 10:55:00,198.8,198.82,198.58,198.58,1301.0,196.5603,196.58,196.3427,196.3427,1301.0
2023-09-08 11:00:00,198.53,198.71,198.42,198.54,2035.0,196.2933,196.4713,196.1845,196.3032,2035.0
2023-09-08 11:05:00,198.43,198.53,198.32,198.32,802.0,196.1944,196.2933,196.0857,196.0857,802.0
2023-09-08 11:10:00,198.42,198.52,198.34,198.52,1830.0,196.1845,196.2834,196.1054,196.2834,1830.0
2023-09-08 11:15:00,198.46,198.46,198.22,198.25,1825.0,196.2241,196.2241,195.9868,196.0164,1825.0
2023-09-08 11:20:00,198.25,198.26,197.94,198.1,4638.0,196.0164,196.0263,195.7099,195.8681,4638.0
2023-09-08 11:25:00,198.12,198.43,198.12,198.43,2220.0,195.8879,196.1944,195.8879,196.1944,2220.0
2023-09-08 11:30:00,198.53,198.72,198.53,198.58,1206.0,196.2933,196.4812,196.2933,196.3427,1206.0
2023-09-08 11:35:00,198.48,198.49,198.11,198.12,2593.0,196.2439,196.2537,195.878,195.8879,2593.0
2023-09-08 11:40:00,198.08,198.08,197.78,197.78,893.0,195.8484,195.8484,195.5517,195.5517,893.0
2023-09-08 11:45:00,197.72,197.77,197.51,197.72,3343.0,195.4924,195.5419,195.2848,195.4924,3343.0
2023-09-08 11:50:00,197.6,197.7,197.58,197.7,755.0,195.3738,195.4726,195.354,195.4726,755.0
2023-09-08 11:55:00,197.57,197.68,197.56,197.62,1650.0,195.3441,195.4529,195.3342,195.3935,1650.0
2023-09-08 12:00:00,197.38,197.39,197.2,197.25,702.0,195.1563,195.1661,194.9783,195.0277,702.0
2023-09-08 12:05:00,197.31,197.39,197.2,197.2,661.0,195.087,195.1661,194.9783,194.9783,661.0
2023-09-08 12:10:00,197.35,197.35,197.25,197.25,300.0,195.1266,195.1266,195.0277,195.0277,300.0
2023-09-08 12:15:00,197.37,197.37,197.26,197.26,734.0,195.1464,195.1464,195.0376,195.0376,734.0
2023-09-08 12:20:00,197.24,197.47,197.2,197.33,3256.0,195.0178,195.2452,194.9783,195.1068,3256.0
2023-09-08 12:25:00,197.41,197.41,197.14,197.14,931.0,195.1859,195.1859,194.919,194.919,931.0
2023-09-08 12:30:00,197.14,197.14,197.0,197.0,520.0,194.919,194.919,194.7805,194.7805,520.0
2023-09-08 12:35:00,197.1,197.18,197.1,197.18,521.0,194.8794,194.9585,194.8794,194.9585,521.0
2023-09-08 12:40:00,197.26,197.3,197.17,197.2,901.0,195.0376,195.0772,194.9486,194.9783,901.0
2023-09-08 12:45:00,197.14,197.17,197.04,197.04,712.0,194.919,194.9486,194.8201,194.8201,712.0
2023-09-08 12:50:00,196.97,197.01,196.88,196.99,632.0,194.7509,194.7904,194.6619,194.7706,632.0
2023-09-08 12:55:00,196.9,196.93,196.89,196.93,400.0,194.6817,194.7113,194.6718,194.7113,400.0
2023-09-08 13:00:00,196.86,196.86,196.81,196.86,509.0,194.6421,194.6421,194.5927,194.6421,509.0
2023-09-08 13:05:00,196.77,196.77,196.76,196.77,372.0,194.5531,194.5531,194.5432,194.5531,372.0
2023-09-08 13:10:00,196.7,196.89,196.6,196.83,2233.0,194.4839,194.6718,194.385,194.6124,2233.0
2023-09-08 13:15:00,196.83,196.83,196.83,196.83,0.0,194.6124,194.6124,194.6124,194.6124,0.0
2023-09-08 13:20:00,196.8,196.8,196.58,196.58,506.0,194.5828,194.5828,194.3653,194.3653,506.0
2023-09-08 13:25:00,196.45,196.45,196.26,196.26,800.0,194.2367,194.2367,194.0489,194.0489,800.0
2023-09-08 13:30:00,196.35,196.35,196.35,196.35,200.0,194.1379,194.1379,194.1379,194.1379,200.0
2023-09-08 13:35:00,196.16,196.29,196.11,196.29,2055.0,193.95,194.0785,193.9006,194.0785,2055.0
2023-09-08 13:40:00,196.33,196.42,196.32,196.39,300.0,194.1181,194.2071,194.1082,194.1774,300.0
2023-09-08 13:45:00,196.36,196.54,196.27,196.54,1000.0,194.1477,194.3257,194.0588,194.3257,1000.0
2023-09-08 13:50:00,196.69,197.08,196.58,196.95,4165.0,194.474,194.8596,194.3653,194.7311,4165.0
2023-09-08 13:55:00,196.97,197.03,196.9,196.9,500.0,194.7509,194.8102,194.6817,194.6817,500.0
2023-09-08 14:00:00,197.03,197.06,196.97,197.06,400.0,194.8102,194.8399,194.7509,194.8399,400.0
2023-09-08 14:05:00,197.04,197.04,197.03,197.03,200.0,194.8201,194.8201,194.8102,194.8102,200.0
2023-09-08 14:10:00,197.1,197.18,196.84,196.85,3004.0,194.8794,194.9585,194.6223,194.6322,3004.0
2023-09-08 14:15:00,196.93,196.94,196.81,196.87,2105.0,194.7113,194.7212,194.5927,194.652,2105.0
2023-09-08 14:20:00,197.02,197.05,196.84,196.84,850.0,194.8003,194.83,194.6223,194.6223,850.0
2023-09-08 14:25:00,196.94,196.94,196.93,196.94,100.0,194.7212,194.7212,194.7113,194.7212,100.0
2023-09-08 14:30:00,196.87,196.97,196.86,196.87,500.0,194.652,194.7509,194.6421,194.652,500.0
2023-09-08 14:35:00,196.88,196.94,196.76,196.93,6719.0,194.6619,194.7212,194.5432,194.7113,6719.0
2023-09-08 14:40:00,196.91,197.28,196.9,197.28,1029.0,194.6915,195.0574,194.6817,195.0574,1029.0
2023-09-08 14:45:00,197.21,197.21,197.12,197.14,600.0,194.9882,194.9882,194.8992,194.919,600.0
2023-09-08 14:50:00,197.19,197.19,197.09,197.09,716.0,194.9684,194.9684,194.8695,194.8695,716.0
2023-09-08 14:55:00,197.1,197.24,197.1,197.13,814.0,194.8794,195.0178,194.8794,194.9091,814.0
2023-09-08 15:00:00,197.2,197.2,197.1,197.1,1514.0,194.9783,194.9783,194.8794,194.8794,1514.0
2023-09-08 15:05:00,197.09,197.29,197.09,197.15,2071.0,194.8695,195.0673,194.8695,194.9288,2071.0
2023-09-08 15:10:00,197.12,197.12,197.01,197.11,700.0,194.8992,194.8992,194.7904,194.8893,700.0
2023-09-08 15:15:00,197.08,197.08,196.95,196.95,1201.0,194.8596,194.8596,194.7311,194.7311,1201.0
2023-09-08 15:20:00,196.9,196.91,196.69,196.77,13581.0,194.6817,194.6915,194.474,194.5531,13581.0
2023-09-08 15:25:00,196.79,196.79,196.59,196.62,2192.0,194.5729,194.5729,194.3752,194.4048,2192.0
2023-09-08 15:30:00,196.54,196.8,196.45,196.68,8229.0,194.3257,194.5828,194.2367,194.4641,8229.0
2023-09-08 15:35:00,196.72,196.72,196.49,196.49,4701.0,194.5037,194.5037,194.2763,194.2763,4701.0
2023-09-08 15:40:00,196.48,196.56,196.42,196.47,7347.0,194.2664,194.3455,194.2071,194.2565,7347.0
2023-09-08 15:45:00,196.45,196.45,196.19,196.26,5602.0,194.2367,194.2367,193.9797,194.0489,5602.0
2023-09-08 15:50:00,196.2,196.31,195.96,196.28,20973.0,193.9895,194.0983,193.7522,194.0686,20973.0
2023-09-08 15:55:00,196.32,196.74,196.27,196.56,34134.0,194.1082,194.5235,194.0588,194.3455,34134.0
2023-09-11 09:30:00,197.28,197.59,196.91,197.59,25700.0,195.0574,195.3639,194.6915,195.3639,25700.0
2023-09-11 09:35:00,197.61,197.99,197.38,197.56,1200.0,195.3837,195.7594,195.1563,195.3342,1200.0
2023-09-11 09:40:00,197.81,197.86,197.44,197.55,1727.0,195.5814,195.6308,195.2156,195.3243,1727.0
2023-09-11 09:45:00,197.16,197.63,197.15,197.55,1754.0,194.9387,195.4034,194.9288,195.3243,1754.0
2023-09-11 09:50:00,197.59,198.01,197.55,197.69,3188.0,195.3639,195.7792,195.3243,195.4628,3188.0
2023-09-11 09:55:00,197.75,197.76,197.31,197.43,1122.0,195.5221,195.532,195.087,195.2057,1122.0
2023-09-11 10:00:00,197.34,197.92,197.33,197.56,4646.0,195.1167,195.6902,195.1068,195.3342,4646.0
2023-09-11 10:05:00,197.59,197.81,197.44,197.57,1868.0,195.3639,195.5814,195.2156,195.3441,1868.0
2023-09-11 10:10:00,197.76,198.02,197.56,197.87,3000.0,195.532,195.789,195.3342,195.6407,3000.0
2023-09-11 10:15:00,197.6,198.0,197.56,197.81,3177.0,195.3738,195.7693,195.3342,195.5814,3177.0
2023-09-11 10:20:00,197.98,198.21,197.83,197.98,5850.0,195.7495,195.9769,195.6012,195.7495,5850.0
2023-09-11 10:25:00,198.02,198.36,198.02,198.35,5263.0,195.789,196.1252,195.789,196.1153,5263.0
2023-09-11 10:30:00,198.28,198.29,197.98,198.19,5724.0,196.0461,196.056,195.7495,195.9571,5724.0
2023-09-11 10:35:00,198.15,198.16,197.93,198.08,2806.0,195.9176,195.9275,195.7001,195.8484,2806.0
2023-09-11 10:40:00,198.12,198.17,197.97,198.02,1965.0,195.8879,195.9374,195.7396,195.789,1965.0
2023-09-11 10:45:00,198.08,198.08,197.97,198.0,2491.0,195.8484,195.8484,195.7396,195.7693,2491.0
2023-09-11 10:50:00,198.04,198.33,197.98,198.05,12165.0,195.8088,196.0955,195.7495,195.8187,12165.0
2023-09-11 10:55:00,198.08,198.08,197.72,197.75,2259.0,195.8484,195.8484,195.4924,195.5221,2259.0
2023-09-11 11:00:00,197.75,197.78,197.47,197.75,2065.0,195.5221,195.5517,195.2452,195.5221,2065.0
2023-09-11 11:05:00,197.75,197.86,197.7,197.83,3320.0,195.5221,195.6308,195.4726,195.6012,3320.0
2023-09-11 11:10:00,197.83,197.89,197.75,197.82,2400.0,195.6012,195.6605,195.5221,195.5913,2400.0
2023-09-11 11:15:00,197.87,197.87,197.71,197.75,1791.0,195.6407,195.6407,195.4825,195.5221,1791.0
2023-09-11 11:20:00,197.75,197.79,197.68,197.76,1102.0,195.5221,195.5616,195.4529,195.532,1102.0
2023-09-11 11:25:00,197.78,198.05,197.78,198.04,2015.0,195.5517,195.8187,195.5517,195.8088,2015.0
2023-09-11 11:30:00,198.04,198.18,197.99,198.11,2432.0,195.8088,195.9472,195.7594,195.878,2432.0
2023-09-11 11:35:00,198.08,198.11,197.94,198.05,3171.0,195.8484,195.878,195.7099,195.8187,3171.0
2023-09-11 11:40:00,198.04,198.04,197.95,198.03,1600.0,195.8088,195.8088,195.7198,195.7989,1600.0
2023-09-11 11:45:00,197.97,197.97,197.84,197.92,2908.0,195.7396,195.7396,195.6111,195.6902,2908.0
2023-09-11 11:50:00,197.91,198.0,197.83,197.94,2668.0,195.6803,195.7693,195.6012,195.7099,2668.0
2023-09-11 11:55:00,197.89,197.96,197.82,197.94,2193.0,195.6605,195.7297,195.5913,195.7099,2193.0
2023-09-11 12:00:00,197.92,198.18,197.91,198.04,2610.0,195.6902,195.9472,195.6803,195.8088,2610.0
2023-09-11 12:05:00,198.06,198.06,197.86,198.06,2198.0,195.8286,195.8286,195.6308,195.8286,2198.0
2023-09-11 12:10:00,198.04,198.04,197.95,197.98,645.0,195.8088,195.8088,195.7198,195.7495,645.0
2023-09-11 12:15:00,198.0,198.04,197.88,197.89,1562.0,195.7693,195.8088,195.6506,195.6605,1562.0
2023-09-11 12:20:00,197.91,197.96,197.87,197.9,1500.0,195.6803,195.7297,195.6407,195.6704,1500.0
2023-09-11 12:25:00,197.96,198.09,197.92,197.97,2581.0,195.7297,195.8583,195.6902,195.7396,2581.0
2023-09-11 12:30:00,197.93,198.01,197.92,197.92,2100.0,195.7001,195.7792,195.6902,195.6902,2100.0
2023-09-11 12:35:00,197.96,197.96,197.8,197.81,4291.0,195.7297,195.7297,195.5715,195.5814,4291.0
2023-09-11 12:40:00,197.89,197.98,197.89,197.98,2713.0,195.6605,195.7495,195.6605,195.7495,2713.0
2023-09-11 12:45:00,197.98,198.05,197.72,198.05,2449.0,195.7495,195.8187,195.4924,195.8187,2449.0
2023-09-11 12:50:00,198.06,198.06,197.92,197.98,2508.0,195.8286,195.8286,195.6902,195.7495,2508.0
2023-09-11 12:55:00,197.96,197.96,197.87,197.91,2452.0,195.7297,195.7297,195.6407,195.6803,2452.0
2023-09-11 13:00:00,197.94,197.95,197.85,197.95,2677.0,195.7099,195.7198,195.621,195.7198,2677.0
2023-09-11 13:05:00,198.01,198.15,197.92,198.15,63297.0,195.7792,195.9176,195.6902,195.9176,63297.0
2023-09-11 13:10:00,198.14,198.81,198.14,198.26,75450.0,195.9077,196.5701,195.9077,196.0263,75450.0
2023-09-11 13:15:00,198.3,198.48,198.29,198.46,1300.0,196.0659,196.2439,196.056,196.2241,1300.0
2023-09-11 13:20:00,198.49,198.49,198.37,198.37,2775.0,196.2537,196.2537,196.1351,196.1351,2775.0
2023-09-11 13:25:00,198.26,198.33,198.17,198.3,3471.0,196.0263,196.0955,195.9374,196.0659,3471.0
2023-09-11 13:30:00,198.3,198.45,198.23,198.31,7572.0,196.0659,196.2142,195.9967,196.0758,7572.0
2023-09-11 13:35:00,198.38,198.38,198.24,198.24,2086.0,196.145,196.145,196.0066,196.0066,2086.0
2023-09-11 13:40:00,198.27,198.32,198.16,198.16,1638.0,196.0362,196.0857,195.9275,195.9275,1638.0
2023-09-11 13:45:00,198.15,198.16,198.03,198.04,1710.0,195.9176,195.9275,195.7989,195.8088,1710.0
2023-09-11 13:50:00,198.05,198.25,198.02,198.24,18350.0,195.8187,196.0164,195.789,196.0066,18350.0
2023-09-11 13:55:00,198.25,198.25,197.99,198.06,2475.0,196.0164,196.0164,195.7594,195.8286,2475.0
2023-09-11 14:00:00,197.95,197.95,197.68,197.69,1100.0,195.7198,195.7198,195.4529,195.4628,1100.0
2023-09-11 14:05:00,197.66,197.7,197.66,197.7,700.0,195.4331,195.4726,195.4331,195.4726,700.0
2023-09-11 14:10:00,197.7,198.0,197.69,197.9,5826.0,195.4726,195.7693,195.4628,195.6704,5826.0
2023-09-11 14:15:00,197.9,197.97,197.76,197.84,5804.0,195.6704,195.7396,195.532,195.6111,5804.0
2023-09-11 14:20:00,197.84,197.88,197.79,197.87,900.0,195.6111,195.6506,195.5616,195.6407,900.0
2023-09-11 14:25:00,197.88,197.94,197.83,197.9,2661.0,195.6506,195.7099,195.6012,195.6704,2661.0
2023-09-11 14:30:00,197.84,197.89,197.8,197.88,1564.0,195.6111,195.6605,195.5715,195.6506,1564.0
2023-09-11 14:35:00,197.87,197.94,197.81,197.94,1576.0,195.6407,195.7099,195.5814,195.7099,1576.0
2023-09-11 14:40:00,197.91,197.91,197.81,197.87,5485.0,195.6803,195.6803,195.5814,195.6407,5485.0
2023-09-11 14:45:00,197.87,197.98,197.86,197.98,1306.0,195.6407,195.7495,195.6308,195.7495,1306.0
2023-09-11 14:50:00,197.91,197.98,197.86,197.98,2311.0,195.6803,195.7495,195.6308,195.7495,2311.0
2023-09-11 14:55:00,197.91,197.91,197.81,197.86,1850.0,195.6803,195.6803,195.5814,195.6308,1850.0
2023-09-11 15:00:00,197.86,197.94,197.86,197.93,1616.0,195.6308,195.7099,195.6308,195.7001,1616.0
2023-09-11 15:05:00,197.93,197.96,197.9,197.96,875.0,195.7001,195.7297,195.6704,195.7297,875.0
2023-09-11 15:10:00,197.96,198.0,197.87,197.99,15708.0,195.7297,195.7693,195.6407,195.7594,15708.0
2023-09-11 15:15:00,197.97,198.03,197.94,198.0,28368.0,195.7396,195.7989,195.7099,195.7693,28368.0
2023-09-11 15:20:00,197.89,197.98,197.81,197.98,2627.0,195.6605,195.7495,195.5814,195.7495,2627.0
2023-09-11 15:25:00,198.03,198.04,197.9,197.95,4112.0,195.7989,195.8088,195.6704,195.7198,4112.0
2023-09-11 15:30:00,197.95,198.03,197.9,197.95,5893.0,195.7198,195.7989,195.6704,195.7198,5893.0
2023-09-11 15:35:00,198.0,198.02,197.89,197.95,7942.0,195.7693,195.789,195.6605,195.7198,7942.0
2023-09-11 15:40:00,197.95,198.21,197.95,198.08,26690.0,195.7198,195.9769,195.7198,195.8484,26690.0
2023-09-11 15:45:00,198.09,198.14,197.92,197.92,8271.0,195.8583,195.9077,195.6902,195.6902,8271.0
2023-09-11 15:50:00,197.95,198.12,197.92,198.04,21623.0,195.7198,195.8879,195.6902,195.8088,21623.0
2023-09-11 15:55:00,198.03,198.28,197.94,198.04,47298.0,195.7989,196.0461,195.7099,195.8088,47298.0
2023-09-12 09:30:00,197.62,198.52,197.53,197.53,2529.0,195.3935,196.2834,195.3046,195.3046,2529.0
2023-09-12 09:35:00,197.94,198.33,197.87,198.15,41328.0,195.7099,196.0955,195.6407,195.9176,41328.0
2023-09-12 09:40:00,198.03,198.21,198.0,198.14,641.0,195.7989,195.9769,195.7693,195.9077,641.0
2023-09-12 09:45:00,198.2,198.2,198.05,198.06,200.0,195.967,195.967,195.8187,195.8286,200.0
2023-09-12 09:50:00,197.9,198.02,197.77,197.88,1571.0,195.6704,195.789,195.5419,195.6506,1571.0
2023-09-12 09:55:00,197.88,197.88,197.77,197.83,400.0,195.6506,195.6506,195.5419,195.6012,400.0
2023-09-12 10:00:00,197.6,197.95,197.0,197.41,18782.0,195.3738,195.7198,194.7805,195.1859,18782.0
2023-09-12 10:05:00,197.46,197.56,197.28,197.46,1309.0,195.2353,195.3342,195.0574,195.2353,1309.0
2023-09-12 10:10:00,197.46,197.68,197.37,197.6,900.0,195.2353,195.4529,195.1464,195.3738,900.0
2023-09-12 10:15:00,197.65,197.65,197.5,197.61,1104.0,195.4232,195.4232,195.2749,195.3837,1104.0
2023-09-12 10:20:00,197.54,197.56,197.36,197.56,5373.0,195.3144,195.3342,195.1365,195.3342,5373.0
2023-09-12 10:25:00,197.5,197.62,197.44,197.57,1806.0,195.2749,195.3935,195.2156,195.3441,1806.0
2023-09-12 10:30:00,197.71,197.87,197.55,197.78,800.0,195.4825,195.6407,195.3243,195.5517,800.0
2023-09-12 10:35:00,197.78,197.78,197.55,197.61,1000.0,195.5517,195.5517,195.3243,195.3837,1000.0
2023-09-12 10:40:00,197.5,197.78,197.5,197.78,1200.0,195.2749,195.5517,195.2749,195.5517,1200.0
2023-09-12 10:45:00,197.74,197.74,197.39,197.57,3029.0,195.5122,195.5122,195.1661,195.3441,3029.0
2023-09-12 10:50:00,197.56,197.56,197.37,197.37,900.0,195.3342,195.3342,195.1464,195.1464,900.0
2023-09-12 10:55:00,197.34,197.43,196.92,197.0,4147.0,195.1167,195.2057,194.7014,194.7805,4147.0
2023-09-12 11:00:00,196.97,197.14,196.97,197.13,707.0,194.7509,194.919,194.7509,194.9091,707.0
2023-09-12 11:05:00,197.15,197.57,197.14,197.57,74040.0,194.9288,195.3441,194.919,195.3441,74040.0
2023-09-12 11:10:00,197.58,197.62,197.45,197.45,1100.0,195.354,195.3935,195.2255,195.2255,1100.0
2023-09-12 11:15:00,197.62,197.62,197.51,197.52,300.0,195.3935,195.3935,195.2848,195.2947,300.0
2023-09-12 11:20:00,197.63,197.72,197.5,197.5,1009.0,195.4034,195.4924,195.2749,195.2749,1009.0
2023-09-12 11:25:00,197.44,197.64,197.44,197.64,993.0,195.2156,195.4133,195.2156,195.4133,993.0
2023-09-12 11:30:00,197.78,197.78,197.55,197.56,500.0,195.5517,195.5517,195.3243,195.3342,500.0
2023-09-12 11:35:00,197.51,197.61,197.3,197.31,1742.0,195.2848,195.3837,195.0772,195.087,1742.0
2023-09-12 11:40:00,197.29,197.29,197.13,197.26,2193.0,195.0673,195.0673,194.9091,195.0376,2193.0
2023-09-12 11:45:00,197.23,197.26,197.12,197.12,500.0,195.0079,195.0376,194.8992,194.8992,500.0
2023-09-12 11:50:00,197.04,197.15,197.01,197.15,1000.0,194.8201,194.9288,194.7904,194.9288,1000.0
2023-09-12 11:55:00,197.14,197.15,197.03,197.04,1200.0,194.919,194.9288,194.8102,194.8201,1200.0
2023-09-12 12:00:00,197.05,197.17,197.04,197.14,1339.0,194.83,194.9486,194.8201,194.919,1339.0
2023-09-12 12:05:00,197.07,197.24,197.07,197.24,524.0,194.8497,195.0178,194.8497,195.0178,524.0
2023-09-12 12:10:00,197.29,197.41,197.17,197.38,2068.0,195.0673,195.1859,194.9486,195.1563,2068.0
2023-09-12 12:15:00,197.43,197.45,197.32,197.45,727.0,195.2057,195.2255,195.0969,195.2255,727.0
2023-09-12 12:20:00,197.42,197.6,197.37,197.6,2053.0,195.1958,195.3738,195.1464,195.3738,2053.0
2023-09-12 12:25:00,197.64,197.64,197.47,197.47,713.0,195.4133,195.4133,195.2452,195.2452,713.0
2023-09-12 12:30:00,197.46,197.46,197.4,197.46,540.0,195.2353,195.2353,195.176,195.2353,540.0
2023-09-12 12:35:00,197.36,197.53,197.35,197.53,1399.0,195.1365,195.3046,195.1266,195.3046,1399.0
2023-09-12 12:40:00,197.55,197.72,197.54,197.69,805.0,195.3243,195.4924,195.3144,195.4628,805.0
2023-09-12 12:45:00,197.8,197.85,197.55,197.55,2282.0,195.5715,195.621,195.3243,195.3243,2282.0
2023-09-12 12:50:00,197.59,197.6,197.25,197.41,1938.0,195.3639,195.3738,195.0277,195.1859,1938.0
2023-09-12 12:55:00,197.34,197.46,197.27,197.37,1903.0,195.1167,195.2353,195.0475,195.1464,1903.0
2023-09-12 13:00:00,197.37,197.65,197.37,197.65,831.0,195.1464,195.4232,195.1464,195.4232,831.0
2023-09-12 13:05:00,197.65,197.76,197.65,197.76,420.0,195.4232,195.532,195.4232,195.532,420.0
2023-09-12 13:10:00,197.79,198.0,197.79,197.93,1699.0,195.5616,195.7693,195.5616,195.7001,1699.0
2023-09-12 13:15:00,197.9,198.1,197.87,197.98,4953.0,195.6704,195.8681,195.6407,195.7495,4953.0
2023-09-12 13:20:00,198.0,198.16,197.87,197.92,20875.0,195.7693,195.9275,195.6407,195.6902,20875.0
2023-09-12 13:25:00,197.89,198.1,197.88,198.09,16466.0,195.6605,195.8681,195.6506,195.8583,16466.0
2023-09-12 13:30:00,198.12,198.27,198.12,198.23,1933.0,195.8879,196.0362,195.8879,195.9967,1933.0
2023-09-12 13:35:00,198.3,198.31,198.17,198.23,1166.0,196.0659,196.0758,195.9374,195.9967,1166.0
2023-09-12 13:40:00,198.24,198.24,197.97,197.98,1220.0,196.0066,196.0066,195.7396,195.7495,1220.0
2023-09-12 13:45:00,198.0,198.09,197.95,198.09,4288.0,195.7693,195.8583,195.7198,195.8583,4288.0
2023-09-12 13:50:00,198.09,198.09,197.9,197.91,1800.0,195.8583,195.8583,195.6704,195.6803,1800.0
2023-09-12 13:55:00,197.91,198.07,197.88,197.97,1868.0,195.6803,195.8385,195.6506,195.7396,1868.0
2023-09-12 14:00:00,197.91,198.01,197.91,197.96,2425.0,195.6803,195.7792,195.6803,195.7297,2425.0
2023-09-12 14:05:00,197.88,197.95,197.81,197.87,1300.0,195.6506,195.7198,195.5814,195.6407,1300.0
2023-09-12 14:10:00,197.88,198.0,197.83,197.88,1216.0,195.6506,195.7693,195.6012,195.6506,1216.0
2023-09-12 14:15:00,197.85,198.0,197.76,197.97,2405.0,195.621,195.7693,195.532,195.7396,2405.0
2023-09-12 14:20:00,197.93,197.95,197.93,197.95,600.0,195.7001,195.7198,195.7001,195.7198,600.0
2023-09-12 14:25:00,197.9,198.0,197.83,197.84,1515.0,195.6704,195.7693,195.6012,195.6111,1515.0
2023-09-12 14:30:00,197.83,197.9,197.74,197.89,1802.0,195.6012,195.6704,195.5122,195.6605,1802.0
2023-09-12 14:35:00,197.9,197.94,197.84,197.94,1500.0,195.6704,195.7099,195.6111,195.7099,1500.0
2023-09-12 14:40:00,197.88,197.91,197.81,197.81,2013.0,195.6506,195.6803,195.5814,195.5814,2013.0
2023-09-12 14:45:00,197.76,197.87,197.71,197.72,2395.0,195.532,195.6407,195.4825,195.4924,2395.0
2023-09-12 14:50:00,197.72,197.74,197.43,197.55,5185.0,195.4924,195.5122,195.2057,195.3243,5185.0
2023-09-12 14:55:00,197.54,197.65,197.47,197.63,3906.0,195.3144,195.4232,195.2452,195.4034,3906.0
2023-09-12 15:00:00,197.47,197.64,197.43,197.63,5173.0,195.2452,195.4133,195.2057,195.4034,5173.0
2023-09-12 15:05:00,197.62,197.66,197.58,197.63,800.0,195.3935,195.4331,195.354,195.4034,800.0
2023-09-12 15:10:00,197.66,197.87,197.6,197.87,60755.0,195.4331,195.6407,195.3738,195.6407,60755.0
2023-09-12 15:15:00,197.86,197.9,197.76,197.81,800.0,195.6308,195.6704,195.532,195.5814,800.0
2023-09-12 15:20:00,197.86,197.99,197.79,197.89,22735.0,195.6308,195.7594,195.5616,195.6605,22735.0
2023-09-12 15:25:00,197.98,198.0,197.65,197.65,2963.0,195.7495,195.7693,195.4232,195.4232,2963.0
2023-09-12 15:30:00,197.71,197.79,197.69,197.69,900.0,195.4825,195.5616,195.4628,195.4628,900.0
2023-09-12 15:35:00,197.73,197.86,197.51,197.7,7493.0,195.5023,195.6308,195.2848,195.4726,7493.0
2023-09-12 15:40:00,197.68,197.68,197.4,197.58,9598.0,195.4529,195.4529,195.176,195.354,9598.0
2023-09-12 15:45:00,197.58,197.72,197.56,197.65,7435.0,195.354,195.4924,195.3342,195.4232,7435.0
2023-09-12 15:50:00,197.71,197.78,197.57,197.7,12961.0,195.4825,195.5517,195.3441,195.4726,12961.0
2023-09-12 15:55:00,197.71,197.71,197.45,197.52,77370.0,195.4825,195.4825,195.2255,195.2947,77370.0
2023-09-13 09:30:00,197.39,197.73,197.16,197.17,3446.0,195.1661,195.5023,194.9387,194.9486,3446.0
2023-09-13 09:35:00,197.13,197.65,196.67,197.12,2529.0,194.9091,195.4232,194.4542,194.8992,2529.0
2023-09-13 09:40:00,196.92,196.92,196.5,196.84,10718.0,194.7014,194.7014,194.2862,194.6223,10718.0
2023-09-13 09:45:00,196.84,196.84,196.57,196.57,2100.0,194.6223,194.6223,194.3554,194.3554,2100.0
2023-09-13 09:50:00,196.59,196.78,196.53,196.63,6247.0,194.3752,194.563,194.3158,194.4147,6247.0
2023-09-13 09:55:00,196.75,196.84,196.5,196.83,6399.0,194.5333,194.6223,194.2862,194.6124,6399.0
2023-09-13 10:00:00,196.83,196.97,196.51,196.52,7257.0,194.6124,194.7509,194.2961,194.3059,7257.0
2023-09-13 10:05:00,196.52,196.92,196.27,196.81,19888.0,194.3059,194.7014,194.0588,194.5927,19888.0
2023-09-13 10:10:00,196.94,197.05,196.66,196.66,81987.0,194.7212,194.83,194.4444,194.4444,81987.0
2023-09-13 10:15:00,196.68,196.68,196.05,196.06,5050.0,194.4641,194.4641,193.8412,193.8511,5050.0
2023-09-13 10:20:00,195.96,196.21,195.89,196.11,7714.0,193.7522,193.9994,193.683,193.9006,7714.0
2023-09-13 10:25:00,196.17,196.44,196.17,196.44,4126.0,193.9599,194.2268,193.9599,194.2268,4126.0
2023-09-13 10:30:00,196.38,196.52,196.32,196.42,2959.0,194.1675,194.3059,194.1082,194.2071,2959.0
2023-09-13 10:35:00,196.36,196.48,196.3,196.48,3421.0,194.1477,194.2664,194.0884,194.2664,3421.0
2023-09-13 10:40:00,196.53,196.66,196.53,196.55,1920.0,194.3158,194.4444,194.3158,194.3356,1920.0
2023-09-13 10:45:00,196.63,196.71,196.55,196.6,2102.0,194.4147,194.4938,194.3356,194.385,2102.0
2023-09-13 10:50:00,196.61,196.64,196.61,196.63,300.0,194.3949,194.4246,194.3949,194.4147,300.0
2023-09-13 10:55:00,196.69,196.75,196.64,196.64,1045.0,194.474,194.5333,194.4246,194.4246,1045.0
2023-09-13 11:00:00,196.61,196.78,196.6,196.78,1800.0,194.3949,194.563,194.385,194.563,1800.0
2023-09-13 11:05:00,196.83,196.98,196.82,196.98,824.0,194.6124,194.7608,194.6026,194.7608,824.0
2023-09-13 11:10:00,196.97,196.97,196.97,196.97,100.0,194.7509,194.7509,194.7509,194.7509,100.0
2023-09-13 11:15:00,196.9,197.04,196.89,196.89,1300.0,194.6817,194.8201,194.6718,194.6718,1300.0
2023-09-13 11:20:00,196.96,196.96,196.96,196.96,268.0,194.741,194.741,194.741,194.741,268.0
2023-09-13 11:25:00,196.96,197.02,196.94,197.01,900.0,194.741,194.8003,194.7212,194.7904,900.0
2023-09-13 11:30:00,197.06,197.06,196.87,196.89,932.0,194.8399,194.8399,194.652,194.6718,932.0
2023-09-13 11:35:00,196.84,196.94,196.81,196.9,775.0,194.6223,194.7212,194.5927,194.6817,775.0
2023-09-13 11:40:00,196.88,196.88,196.77,196.78,1500.0,194.6619,194.6619,194.5531,194.563,1500.0
2023-09-13 11:45:00,196.81,197.0,196.76,196.84,2602.0,194.5927,194.7805,194.5432,194.6223,2602.0
2023-09-13 11:50:00,196.8,196.85,196.71,196.81,3556.0,194.5828,194.6322,194.4938,194.5927,3556.0
2023-09-13 11:55:00,196.82,196.98,196.82,196.98,1200.0,194.6026,194.7608,194.6026,194.7608,1200.0
2023-09-13 12:00:00,196.95,197.06,196.95,197.03,1600.0,194.7311,194.8399,194.7311,194.8102,1600.0
2023-09-13 12:05:00,197.03,197.04,196.81,196.81,1028.0,194.8102,194.8201,194.5927,194.5927,1028.0
2023-09-13 12:10:00,196.8,196.83,196.8,196.81,300.0,194.5828,194.6124,194.5828,194.5927,300.0
2023-09-13 12:15:00,196.82,197.04,196.82,197.03,3700.0,194.6026,194.8201,194.6026,194.8102,3700.0
2023-09-13 12:20:00,197.05,197.12,196.98,196.98,4594.0,194.83,194.8992,194.7608,194.7608,4594.0
2023-09-13 12:25:00,197.07,197.11,197.01,197.05,2334.0,194.8497,194.8893,194.7904,194.83,2334.0
2023-09-13 12:30:00,197.12,197.37,197.12,197.37,590.0,194.8992,195.1464,194.8992,195.1464,590.0
2023-09-13 12:35:00,197.38,197.55,197.38,197.54,1520.0,195.1563,195.3243,195.1563,195.3144,1520.0
2023-09-13 12:40:00,197.54,197.84,197.54,197.84,3439.0,195.3144,195.6111,195.3144,195.6111,3439.0
2023-09-13 12:45:00,197.88,197.96,197.81,197.96,800.0,195.6506,195.7297,195.5814,195.7297,800.0
2023-09-13 12:50:00,197.87,197.87,197.61,197.68,2755.0,195.6407,195.6407,195.3837,195.4529,2755.0
2023-09-13 12:55:00,197.68,197.68,197.5,197.5,200.0,195.4529,195.4529,195.2749,195.2749,200.0
2023-09-13 13:00:00,197.52,197.52,197.52,197.52,100.0,195.2947,195.2947,195.2947,195.2947,100.0
2023-09-13 13:05:00,197.55,197.62,197.55,197.61,321.0,195.3243,195.3935,195.3243,195.3837,321.0
2023-09-13 13:10:00,197.59,197.69,197.59,197.6,1518.0,195.3639,195.4628,195.3639,195.3738,1518.0
2023-09-13 13:15:00,197.6,197.6,197.52,197.6,553.0,195.3738,195.3738,195.2947,195.3738,553.0
2023-09-13 13:20:00,197.65,198.03,197.65,197.75,13949.0,195.4232,195.7989,195.4232,195.5221,13949.0
2023-09-13 13:25:00,197.71,197.81,197.57,197.78,1523.0,195.4825,195.5814,195.3441,195.5517,1523.0
2023-09-13 13:30:00,197.78,197.78,197.7,197.77,700.0,195.5517,195.5517,195.4726,195.5419,700.0
2023-09-13 13:35:00,197.7,197.7,197.4,197.41,1160.0,195.4726,195.4726,195.176,195.1859,1160.0
2023-09-13 13:40:00,197.49,197.49,197.41,197.41,1400.0,195.265,195.265,195.1859,195.1859,1400.0
2023-09-13 13:45:00,197.46,197.5,197.37,197.41,4783.0,195.2353,195.2749,195.1464,195.1859,4783.0
2023-09-13 13:50:00,197.37,197.45,197.37,197.41,1100.0,195.1464,195.2255,195.1464,195.1859,1100.0
2023-09-13 13:55:00,197.4,197.53,197.4,197.53,2103.0,195.176,195.3046,195.176,195.3046,2103.0
2023-09-13 14:00:00,197.53,197.54,197.4,197.42,3205.0,195.3046,195.3144,195.176,195.1958,3205.0
2023-09-13 14:05:00,197.44,197.49,197.4,197.48,2048.0,195.2156,195.265,195.176,195.2551,2048.0
2023-09-13 14:10:00,197.46,197.46,197.4,197.46,1180.0,195.2353,195.2353,195.176,195.2353,1180.0
2023-09-13 14:15:00,197.4,197.47,197.4,197.41,10087.0,195.176,195.2452,195.176,195.1859,10087.0
2023-09-13 14:20:00,197.44,197.44,197.07,197.12,6596.0,195.2156,195.2156,194.8497,194.8992,6596.0
2023-09-13 14:25:00,197.12,197.18,196.94,196.97,5000.0,194.8992,194.9585,194.7212,194.7509,5000.0
2023-09-13 14:30:00,196.93,196.99,196.76,196.78,2737.0,194.7113,194.7706,194.5432,194.563,2737.0
2023-09-13 14:35:00,196.74,196.93,196.74,196.93,2355.0,194.5235,194.7113,194.5235,194.7113,2355.0
2023-09-13 14:40:00,197.0,197.09,196.94,196.94,600.0,194.7805,194.8695,194.7212,194.7212,600.0
2023-09-13 14:45:00,196.95,196.97,196.86,196.86,615.0,194.7311,194.7509,194.6421,194.6421,615.0
2023-09-13 14:50:00,196.91,196.98,196.72,196.76,1522.0,194.6915,194.7608,194.5037,194.5432,1522.0
2023-09-13 14:55:00,196.62,196.77,196.52,196.73,1700.0,194.4048,194.5531,194.3059,194.5136,1700.0
2023-09-13 15:00:00,196.7,196.7,196.6,196.66,647.0,194.4839,194.4839,194.385,194.4444,647.0
2023-09-13 15:05:00,196.6,196.6,196.54,196.54,731.0,194.385,194.385,194.3257,194.3257,731.0
2023-09-13 15:10:00,196.53,196.65,196.48,196.48,1816.0,194.3158,194.4345,194.2664,194.2664,1816.0
2023-09-13 15:15:00,196.47,196.59,196.47,196.58,1100.0,194.2565,194.3752,194.2565,194.3653,1100.0
2023-09-13 15:20:00,196.59,196.66,196.51,196.65,1504.0,194.3752,194.4444,194.2961,194.4345,1504.0
2023-09-13 15:25:00,196.71,196.88,196.71,196.83,1000.0,194.4938,194.6619,194.4938,194.6124,1000.0
2023-09-13 15:30:00,196.88,197.17,196.88,197.17,1662.0,194.6619,194.9486,194.6619,194.9486,1662.0
2023-09-13 15:35:00,197.17,197.44,197.1,197.4,3929.0,194.9486,195.2156,194.8794,195.176,3929.0
2023-09-13 15:40:00,197.41,197.46,197.26,197.3,6058.0,195.1859,195.2353,195.0376,195.0772,6058.0
2023-09-13 15:45:00,197.27,197.42,197.23,197.28,9915.0,195.0475,195.1958,195.0079,195.0574,9915.0
2023-09-13 15:50:00,197.22,197.39,197.06,197.22,8971.0,194.9981,195.1661,194.8399,194.9981,8971.0
2023-09-13 15:55:00,197.25,197.38,197.19,197.24,32584.0,195.0277,195.1563,194.9684,195.0178,32584.0
2023-09-14 09:30:00,198.24,199.89,197.24,198.64,5486.0,196.0066,197.638,195.0178,196.4021,5486.0
2023-09-14 09:35:00,198.53,199.15,198.51,198.85,1600.0,196.2933,196.9063,196.2735,196.6097,1600.0
2023-09-14 09:40:00,198.65,198.68,198.01,198.01,600.0,196.4119,196.4416,195.7792,195.7792,600.0
2023-09-14 09:45:00,197.87,197.87,197.87,197.87,100.0,195.6407,195.6407,195.6407,195.6407,100.0
2023-09-14 09:50:00,198.02,198.03,197.36,197.36,1352.0,195.789,195.7989,195.1365,195.1365,1352.0
2023-09-14 09:55:00,197.36,197.45,197.36,197.45,483.0,195.1365,195.2255,195.1365,195.2255,483.0
2023-09-14 10:00:00,198.0,198.0,197.25,197.52,1262.0,195.7693,195.7693,195.0277,195.2947,1262.0
2023-09-14 10:05:00,197.41,197.6,197.41,197.6,916.0,195.1859,195.3738,195.1859,195.3738,916.0
2023-09-14 10:10:00,197.63,197.63,197.36,197.41,2000.0,195.4034,195.4034,195.1365,195.1859,2000.0
2023-09-14 10:15:00,197.37,197.59,197.35,197.57,730.0,195.1464,195.3639,195.1266,195.3441,730.0
2023-09-14 10:20:00,197.56,197.7,197.54,197.54,800.0,195.3342,195.4726,195.3144,195.3144,800.0
2023-09-14 10:25:00,197.46,197.47,197.45,197.47,585.0,195.2353,195.2452,195.2255,195.2452,585.0
2023-09-14 10:30:00,197.55,197.7,197.55,197.66,600.0,195.3243,195.4726,195.3243,195.4331,600.0
2023-09-14 10:35:00,198.0,198.0,197.98,197.98,209.0,195.7693,195.7693,195.7495,195.7495,209.0
2023-09-14 10:40:00,198.01,198.06,197.75,197.75,2059.0,195.7792,195.8286,195.5221,195.5221,2059.0
2023-09-14 10:45:00,198.0,198.06,197.97,198.0,826.0,195.7693,195.8286,195.7396,195.7693,826.0
2023-09-14 10:50:00,198.12,198.12,197.95,198.0,2428.0,195.8879,195.8879,195.7198,195.7693,2428.0
2023-09-14 10:55:00,198.07,198.34,198.05,198.23,2907.0,195.8385,196.1054,195.8187,195.9967,2907.0
2023-09-14 11:00:00,198.08,198.31,198.08,198.15,2600.0,195.8484,196.0758,195.8484,195.9176,2600.0
2023-09-14 11:05:00,198.18,198.57,198.05,198.53,1471.0,195.9472,196.3328,195.8187,196.2933,1471.0
2023-09-14 11:10:00,198.62,198.65,198.48,198.49,1402.0,196.3823,196.4119,196.2439,196.2537,1402.0
2023-09-14 11:15:00,198.48,198.58,198.18,198.18,1533.0,196.2439,196.3427,195.9472,195.9472,1533.0
2023-09-14 11:20:00,198.17,198.37,198.17,198.37,400.0,195.9374,196.1351,195.9374,196.1351,400.0
2023-09-14 11:25:00,198.49,198.49,198.27,198.27,900.0,196.2537,196.2537,196.0362,196.0362,900.0
2023-09-14 11:30:00,198.29,198.3,198.22,198.22,315.0,196.056,196.0659,195.9868,195.9868,315.0
2023-09-14 11:35:00,198.24,198.27,198.03,198.03,1795.0,196.0066,196.0362,195.7989,195.7989,1795.0
2023-09-14 11:40:00,198.05,198.16,198.05,198.16,200.0,195.8187,195.9275,195.8187,195.9275,200.0
2023-09-14 11:45:00,198.24,198.24,197.95,197.95,1504.0,196.0066,196.0066,195.7198,195.7198,1504.0
2023-09-14 11:50:00,198.03,198.08,197.98,198.03,1052.0,195.7989,195.8484,195.7495,195.7989,1052.0
2023-09-14 11:55:00,197.98,198.14,197.98,198.13,925.0,195.7495,195.9077,195.7495,195.8978,925.0
2023-09-14 12:00:00,198.2,198.27,198.11,198.22,507.0,195.967,196.0362,195.878,195.9868,507.0
2023-09-14 12:05:00,198.3,198.3,198.26,198.3,600.0,196.0659,196.0659,196.0263,196.0659,600.0
2023-09-14 12:10:00,198.34,198.45,198.33,198.45,513.0,196.1054,196.2142,196.0955,196.2142,513.0
2023-09-14 12:15:00,198.69,198.8,198.69,198.8,300.0,196.4515,196.5603,196.4515,196.5603,300.0
2023-09-14 12:20:00,198.8,198.8,198.57,198.63,1544.0,196.5603,196.5603,196.3328,196.3922,1544.0
2023-09-14 12:25:00,198.54,198.61,198.52,198.61,3321.0,196.3032,196.3724,196.2834,196.3724,3321.0
2023-09-14 12:30:00,198.53,198.53,198.53,198.53,298.0,196.2933,196.2933,196.2933,196.2933,298.0
2023-09-14 12:35:00,198.59,198.59,198.39,198.39,1308.0,196.3526,196.3526,196.1549,196.1549,1308.0
2023-09-14 12:40:00,198.5,198.55,198.46,198.48,2007.0,196.2636,196.3131,196.2241,196.2439,2007.0
2023-09-14 12:45:00,198.48,198.5,198.44,198.44,300.0,196.2439,196.2636,196.2043,196.2043,300.0
2023-09-14 12:50:00,198.58,198.6,198.48,198.48,2535.0,196.3427,196.3625,196.2439,196.2439,2535.0
2023-09-14 12:55:00,198.47,198.54,198.21,198.21,993.0,196.234,196.3032,195.9769,195.9769,993.0
2023-09-14 13:00:00,198.36,198.45,198.36,198.45,300.0,196.1252,196.2142,196.1252,196.2142,300.0
2023-09-14 13:05:00,198.38,198.38,198.38,198.38,100.0,196.145,196.145,196.145,196.145,100.0
2023-09-14 13:10:00,198.51,198.51,198.5,198.5,403.0,196.2735,196.2735,196.2636,196.2636,403.0
2023-09-14 13:15:00,198.42,198.42,198.42,198.42,100.0,196.1845,196.1845,196.1845,196.1845,100.0
2023-09-14 13:20:00,198.42,198.42,198.42,198.42,332.0,196.1845,196.1845,196.1845,196.1845,332.0
2023-09-14 13:25:00,198.45,198.54,198.4,198.5,1096.0,196.2142,196.3032,196.1648,196.2636,1096.0
2023-09-14 13:30:00,198.57,198.85,198.54,198.85,1102.0,196.3328,196.6097,196.3032,196.6097,1102.0
2023-09-14 13:35:00,198.95,199.0,198.95,199.0,282.0,196.7086,196.758,196.7086,196.758,282.0
2023-09-14 13:40:00,198.95,198.95,198.85,198.9,1030.0,196.7086,196.7086,196.6097,196.6591,1030.0
2023-09-14 13:45:00,198.84,199.0,198.78,199.0,1213.0,196.5998,196.758,196.5405,196.758,1213.0
2023-09-14 13:50:00,199.15,199.17,199.02,199.09,1408.0,196.9063,196.9261,196.7778,196.847,1408.0
2023-09-14 13:55:00,199.13,199.17,199.13,199.16,500.0,196.8865,196.9261,196.8865,196.9162,500.0
2023-09-14 14:00:00,199.22,199.31,199.17,199.2,1825.0,196.9755,197.0645,196.9261,196.9557,1825.0
2023-09-14 14:05:00,199.15,199.15,199.1,199.1,514.0,196.9063,196.9063,196.8569,196.8569,514.0
2023-09-14 14:10:00,199.39,199.39,199.27,199.27,1101.0,197.1436,197.1436,197.025,197.025,1101.0
2023-09-14 14:15:00,199.17,199.21,199.17,199.21,902.0,196.9261,196.9656,196.9261,196.9656,902.0
2023-09-14 14:20:00,199.27,199.45,199.27,199.45,801.0,197.025,197.2029,197.025,197.2029,801.0
2023-09-14 14:25:00,199.62,199.62,199.62,199.62,167.0,197.371,197.371,197.371,197.371,167.0
2023-09-14 14:30:00,199.71,199.73,199.69,199.69,982.0,197.46,197.4798,197.4402,197.4402,982.0
2023-09-14 14:35:00,199.81,199.84,199.75,199.75,1142.0,197.5589,197.5885,197.4995,197.4995,1142.0
2023-09-14 14:40:00,199.96,200.01,199.95,200.0,929.0,197.7072,197.7566,197.6973,197.7467,929.0
2023-09-14 14:45:00,200.03,200.11,200.03,200.05,1855.0,197.7764,197.8555,197.7764,197.7962,1855.0
2023-09-14 14:50:00,200.02,200.13,200.0,200.12,1016.0,197.7665,197.8753,197.7467,197.8654,1016.0
2023-09-14 14:55:00,200.14,200.14,200.01,200.03,501.0,197.8852,197.8852,197.7566,197.7764,501.0
2023-09-14 15:00:00,200.03,200.09,199.99,199.99,1618.0,197.7764,197.8357,197.7368,197.7368,1618.0
2023-09-14 15:05:00,199.98,199.99,199.91,199.91,1644.0,197.727,197.7368,197.6577,197.6577,1644.0
2023-09-14 15:10:00,199.95,200.32,199.95,200.28,2653.0,197.6973,198.0631,197.6973,198.0236,2653.0
2023-09-14 15:15:00,200.29,200.29,200.12,200.14,2893.0,198.0335,198.0335,197.8654,197.8852,2893.0
2023-09-14 15:20:00,200.17,200.2,200.1,200.11,1998.0,197.9148,197.9445,197.8456,197.8555,1998.0
2023-09-14 15:25:00,200.11,200.12,199.87,199.9,3301.0,197.8555,197.8654,197.6182,197.6479,3301.0
2023-09-14 15:30:00,199.92,200.25,199.92,200.22,6130.0,197.6676,197.9939,197.6676,197.9643,6130.0
2023-09-14 15:35:00,200.22,200.22,200.03,200.03,4023.0,197.9643,197.9643,197.7764,197.7764,4023.0
2023-09-14 15:40:00,200.0,200.13,199.99,200.09,6164.0,197.7467,197.8753,197.7368,197.8357,6164.0
2023-09-14 15:45:00,200.05,200.06,199.66,199.67,6384.0,197.7962,197.8061,197.4106,197.4205,6384.0
2023-09-14 15:50:00,199.58,199.77,199.51,199.57,11882.0,197.3315,197.5193,197.2623,197.3216,11882.0
2023-09-14 15:55:00,199.59,199.8,199.53,199.7,40231.0,197.3414,197.549,197.282,197.4501,40231.0
2023-09-15 09:30:00,198.98,198.98,198.86,198.98,92440.0,196.7382,196.7382,196.6196,196.7382,92440.0
2023-09-15 09:35:00,199.04,199.71,198.93,199.43,1903.0,196.7975,197.46,196.6888,197.1832,1903.0
2023-09-15 09:40:00,199.05,199.3,198.79,199.3,1603.0,196.8074,197.0546,196.5504,197.0546,1603.0
2023-09-15 09:45:00,198.93,199.03,198.91,199.03,300.0,196.6888,196.7877,196.669,196.7877,300.0
2023-09-15 09:50:00,199.01,199.22,198.78,199.02,2718.0,196.7679,196.9755,196.5405,196.7778,2718.0
2023-09-15 09:55:00,198.91,199.31,198.9,199.3,552.0,196.669,197.0645,196.6591,197.0546,552.0
2023-09-15 10:00:00,199.0,199.11,198.71,199.07,2994.0,196.758,196.8668,196.4713,196.8272,2994.0
2023-09-15 10:05:00,198.79,198.92,198.66,198.89,1004.0,196.5504,196.6789,196.4218,196.6492,1004.0
2023-09-15 10:10:00,198.95,199.0,198.7,198.8,1809.0,196.7086,196.758,196.4614,196.5603,1809.0
2023-09-15 10:15:00,198.81,198.97,198.71,198.97,3064.0,196.5701,196.7283,196.4713,196.7283,3064.0
2023-09-15 10:20:00,198.89,199.09,198.81,198.86,4824.0,196.6492,196.847,196.5701,196.6196,4824.0
2023-09-15 10:25:00,198.76,198.82,198.56,198.57,2411.0,196.5207,196.58,196.323,196.3328,2411.0
2023-09-15 10:30:00,198.56,198.62,198.39,198.49,4127.0,196.323,196.3823,196.1549,196.2537,4127.0
2023-09-15 10:35:00,198.44,198.45,198.22,198.31,1135.0,196.2043,196.2142,195.9868,196.0758,1135.0
2023-09-15 10:40:00,198.48,198.81,198.48,198.66,3432.0,196.2439,196.5701,196.2439,196.4218,3432.0
2023-09-15 10:45:00,198.5,198.5,198.34,198.4,2691.0,196.2636,196.2636,196.1054,196.1648,2691.0
2023-09-15 10:50:00,198.4,198.4,197.93,197.93,5406.0,196.1648,196.1648,195.7001,195.7001,5406.0
2023-09-15 10:55:00,197.93,197.93,197.73,197.73,2100.0,195.7001,195.7001,195.5023,195.5023,2100.0
2023-09-15 11:00:00,197.66,197.73,197.39,197.53,3969.0,195.4331,195.5023,195.1661,195.3046,3969.0
2023-09-15 11:05:00,197.61,197.61,197.48,197.61,1107.0,195.3837,195.3837,195.2551,195.3837,1107.0
2023-09-15 11:10:00,197.65,197.73,197.64,197.71,2477.0,195.4232,195.5023,195.4133,195.4825,2477.0
2023-09-15 11:15:00,197.7,197.7,197.38,197.38,4110.0,195.4726,195.4726,195.1563,195.1563,4110.0
2023-09-15 11:20:00,197.42,197.46,197.32,197.46,1760.0,195.1958,195.2353,195.0969,195.2353,1760.0
2023-09-15 11:25:00,197.42,197.7,197.42,197.6,2622.0,195.1958,195.4726,195.1958,195.3738,2622.0
2023-09-15 11:30:00,197.6,197.84,197.54,197.75,2421.0,195.3738,195.6111,195.3144,195.5221,2421.0
2023-09-15 11:35:00,197.68,197.84,197.64,197.84,1708.0,195.4529,195.6111,195.4133,195.6111,1708.0
2023-09-15 11:40:00,197.78,197.78,197.71,197.78,900.0,195.5517,195.5517,195.4825,195.5517,900.0
2023-09-15 11:45:00,197.78,198.02,197.78,198.02,1806.0,195.5517,195.789,195.5517,195.789,1806.0
2023-09-15 11:50:00,197.99,197.99,197.61,197.82,5821.0,195.7594,195.7594,195.3837,195.5913,5821.0
2023-09-15 11:55:00,197.72,197.93,197.62,197.93,2979.0,195.4924,195.7001,195.3935,195.7001,2979.0
2023-09-15 12:00:00,197.8,197.8,197.42,197.42,994.0,195.5715,195.5715,195.1958,195.1958,994.0
2023-09-15 12:05:00,197.42,197.45,197.31,197.42,3028.0,195.1958,195.2255,195.087,195.1958,3028.0
2023-09-15 12:10:00,197.42,197.61,197.42,197.55,1664.0,195.1958,195.3837,195.1958,195.3243,1664.0
2023-09-15 12:15:00,197.53,197.63,197.41,197.59,3045.0,195.3046,195.4034,195.1859,195.3639,3045.0
2023-09-15 12:20:00,197.46,197.66,197.44,197.64,1318.0,195.2353,195.4331,195.2156,195.4133,1318.0
2023-09-15 12:25:00,197.53,197.57,197.3,197.33,2824.0,195.3046,195.3441,195.0772,195.1068,2824.0
2023-09-15 12:30:00,197.36,197.57,197.35,197.56,2918.0,195.1365,195.3441,195.1266,195.3342,2918.0
2023-09-15 12:35:00,197.56,197.65,197.4,197.4,2187.0,195.3342,195.4232,195.176,195.176,2187.0
2023-09-15 12:40:00,197.42,197.48,197.37,197.42,4049.0,195.1958,195.2551,195.1464,195.1958,4049.0
2023-09-15 12:45:00,197.35,197.58,197.34,197.4,12301.0,195.1266,195.354,195.1167,195.176,12301.0
2023-09-15 12:50:00,197.37,197.62,197.31,197.41,4292.0,195.1464,195.3935,195.087,195.1859,4292.0
2023-09-15 12:55:00,197.43,197.5,197.34,197.43,2824.0,195.2057,195.2749,195.1167,195.2057,2824.0
2023-09-15 13:00:00,197.47,197.47,197.19,197.22,6694.0,195.2452,195.2452,194.9684,194.9981,6694.0
2023-09-15 13:05:00,197.2,197.2,196.63,196.71,4047.0,194.9783,194.9783,194.4147,194.4938,4047.0
2023-09-15 13:10:00,196.71,196.86,196.67,196.8,3722.0,194.4938,194.6421,194.4542,194.5828,3722.0
2023-09-15 13:15:00,196.81,196.99,196.8,196.84,2933.0,194.5927,194.7706,194.5828,194.6223,2933.0
2023-09-15 13:20:00,196.84,196.84,196.65,196.66,2900.0,194.6223,194.6223,194.4345,194.4444,2900.0
2023-09-15 13:25:00,196.71,196.72,196.66,196.69,2000.0,194.4938,194.5037,194.4444,194.474,2000.0
2023-09-15 13:30:00,196.73,196.76,196.46,196.72,4055.0,194.5136,194.5432,194.2466,194.5037,4055.0
2023-09-15 13:35:00,196.73,196.88,196.71,196.79,2102.0,194.5136,194.6619,194.4938,194.5729,2102.0
2023-09-15 13:40:00,196.66,196.82,196.65,196.82,2607.0,194.4444,194.6026,194.4345,194.6026,2607.0
2023-09-15 13:45:00,196.9,196.93,196.79,196.84,1985.0,194.6817,194.7113,194.5729,194.6223,1985.0
2023-09-15 13:50:00,196.8,196.93,196.72,196.83,3614.0,194.5828,194.7113,194.5037,194.6124,3614.0
2023-09-15 13:55:00,196.83,196.86,196.71,196.79,1761.0,194.6124,194.6421,194.4938,194.5729,1761.0
2023-09-15 14:00:00,196.81,196.91,196.81,196.9,4233.0,194.5927,194.6915,194.5927,194.6817,4233.0
2023-09-15 14:05:00,196.86,196.92,196.78,196.78,4406.0,194.6421,194.7014,194.563,194.563,4406.0
2023-09-15 14:10:00,196.78,196.81,196.67,196.71,4085.0,194.563,194.5927,194.4542,194.4938,4085.0
2023-09-15 14:15:00,196.71,196.82,196.59,196.81,5782.0,194.4938,194.6026,194.3752,194.5927,5782.0
2023-09-15 14:20:00,196.85,196.86,196.46,196.68,8917.0,194.6322,194.6421,194.2466,194.4641,8917.0
2023-09-15 14:25:00,196.73,196.92,196.66,196.92,2437.0,194.5136,194.7014,194.4444,194.7014,2437.0
2023-09-15 14:30:00,196.89,196.89,196.8,196.86,3639.0,194.6718,194.6718,194.5828,194.6421,3639.0
2023-09-15 14:35:00,196.9,196.9,196.77,196.86,1214.0,194.6817,194.6817,194.5531,194.6421,1214.0
2023-09-15 14:40:00,196.82,196.91,196.76,196.86,4965.0,194.6026,194.6915,194.5432,194.6421,4965.0
2023-09-15 14:45:00,196.86,197.07,196.85,197.07,1423.0,194.6421,194.8497,194.6322,194.8497,1423.0
2023-09-15 14:50:00,197.08,197.08,196.86,196.89,1405.0,194.8596,194.8596,194.6421,194.6718,1405.0
2023-09-15 14:55:00,196.84,196.94,196.82,196.94,5771.0,194.6223,194.7212,194.6026,194.7212,5771.0
2023-09-15 15:00:00,196.91,196.91,196.79,196.8,4674.0,194.6915,194.6915,194.5729,194.5828,4674.0
2023-09-15 15:05:00,196.82,196.9,196.73,196.89,5268.0,194.6026,194.6817,194.5136,194.6718,5268.0
2023-09-15 15:10:00,196.85,197.37,196.82,197.37,4590.0,194.6322,195.1464,194.6026,195.1464,4590.0
2023-09-15 15:15:00,197.44,197.53,197.38,197.52,4115.0,195.2156,195.3046,195.1563,195.2947,4115.0
2023-09-15 15:20:00,197.48,197.51,197.26,197.26,6986.0,195.2551,195.2848,195.0376,195.0376,6986.0
2023-09-15 15:25:00,197.27,197.51,197.24,197.48,4309.0,195.0475,195.2848,195.0178,195.2551,4309.0
2023-09-15 15:30:00,197.53,197.63,197.44,197.52,5247.0,195.3046,195.4034,195.2156,195.2947,5247.0
2023-09-15 15:35:00,197.47,197.52,197.17,197.24,12735.0,195.2452,195.2947,194.9486,195.0178,12735.0
2023-09-15 15:40:00,197.17,197.19,196.8,196.86,8398.0,194.9486,194.9684,194.5828,194.6421,8398.0
2023-09-15 15:45:00,196.84,196.88,196.56,196.63,16651.0,194.6223,194.6619,194.3455,194.4147,16651.0
2023-09-15 15:50:00,196.66,197.12,196.65,196.89,12437.0,194.4444,194.8992,194.4345,194.6718,12437.0
2023-09-15 15:55:00,196.95,196.97,196.63,196.86,62771.0,194.7311,194.7509,194.4147,194.6421,62771.0
2023-09-18 09:30:00,196.36,196.36,195.2,196.25,4755.0,194.1477,194.1477,193.0008,194.039,4755.0
2023-09-18 09:35:00,196.63,196.77,196.25,196.25,1302.0,194.4147,194.5531,194.039,194.039,1302.0
2023-09-18 09:40:00,196.15,196.15,195.36,195.56,1461.0,193.9401,193.9401,193.159,193.3568,1461.0
2023-09-18 09:45:00,195.63,195.77,195.14,195.17,5535.0,193.426,193.5644,192.9415,192.9711,5535.0
2023-09-18 09:50:00,195.07,195.37,194.82,195.25,3170.0,192.8723,193.1689,192.6251,193.0502,3170.0
2023-09-18 09:55:00,195.28,195.42,195.05,195.08,2497.0,193.0799,193.2183,192.8525,192.8822,2497.0
2023-09-18 10:00:00,195.19,195.78,195.19,195.67,3117.0,192.9909,193.5743,192.9909,193.4655,3117.0
2023-09-18 10:05:00,195.52,195.52,195.28,195.5,2162.0,193.3172,193.3172,193.0799,193.2974,2162.0
2023-09-18 10:10:00,195.52,195.72,195.4,195.4,2110.0,193.3172,193.515,193.1986,193.1986,2110.0
2023-09-18 10:15:00,195.39,195.59,195.3,195.5,1300.0,193.1887,193.3864,193.0997,193.2974,1300.0
2023-09-18 10:20:00,195.46,195.47,195.34,195.4,600.0,193.2579,193.2678,193.1392,193.1986,600.0
2023-09-18 10:25:00,195.4,195.4,195.15,195.21,1712.0,193.1986,193.1986,192.9514,193.0107,1712.0
2023-09-18 10:30:00,195.28,195.28,195.06,195.1,2871.0,193.0799,193.0799,192.8624,192.9019,2871.0
2023-09-18 10:35:00,195.17,195.17,194.86,194.92,1610.0,192.9711,192.9711,192.6646,192.724,1610.0
2023-09-18 10:40:00,194.84,194.93,194.79,194.84,2499.0,192.6449,192.7339,192.5954,192.6449,2499.0
2023-09-18 10:45:00,194.82,194.83,194.67,194.82,2389.0,192.6251,192.635,192.4768,192.6251,2389.0
2023-09-18 10:50:00,194.73,194.74,194.67,194.68,2144.0,192.5361,192.546,192.4768,192.4867,2144.0
2023-09-18 10:55:00,194.66,194.84,194.65,194.7,2895.0,192.4669,192.6449,192.457,192.5064,2895.0
2023-09-18 11:00:00,194.84,194.94,194.83,194.91,1524.0,192.6449,192.7437,192.635,192.7141,1524.0
2023-09-18 11:05:00,194.82,194.82,194.61,194.61,1851.0,192.6251,192.6251,192.4175,192.4175,1851.0
2023-09-18 11:10:00,194.69,194.69,194.33,194.34,1214.0,192.4966,192.4966,192.1406,192.1505,1214.0
2023-09-18 11:15:00,194.34,194.34,194.09,194.09,1424.0,192.1505,192.1505,191.9033,191.9033,1424.0
2023-09-18 11:20:00,194.13,194.13,193.87,193.9,2221.0,191.9429,191.9429,191.6858,191.7155,2221.0
2023-09-18 11:25:00,193.89,194.36,193.86,194.34,3464.0,191.7056,192.1703,191.6759,192.1505,3464.0
2023-09-18 11:30:00,194.34,194.41,194.26,194.41,1336.0,192.1505,192.2197,192.0714,192.2197,1336.0
2023-09-18 11:35:00,194.42,194.56,194.34,194.56,1461.0,192.2296,192.368,192.1505,192.368,1461.0
2023-09-18 11:40:00,194.58,194.75,194.58,194.72,1086.0,192.3878,192.5559,192.3878,192.5262,1086.0
2023-09-18 11:45:00,194.63,194.7,194.63,194.69,1425.0,192.4372,192.5064,192.4372,192.4966,1425.0
2023-09-18 11:50:00,194.74,194.74,194.52,194.54,4342.0,192.546,192.546,192.3285,192.3482,4342.0
2023-09-18 11:55:00,194.48,194.62,194.42,194.62,2053.0,192.2889,192.4273,192.2296,192.4273,2053.0
2023-09-18 12:00:00,194.59,194.59,194.35,194.46,2154.0,192.3977,192.3977,192.1604,192.2691,2154.0
2023-09-18 12:05:00,194.35,194.35,194.24,194.28,1401.0,192.1604,192.1604,192.0516,192.0912,1401.0
2023-09-18 12:10:00,194.26,194.26,194.09,194.1,1479.0,192.0714,192.0714,191.9033,191.9132,1479.0
2023-09-18 12:15:00,194.16,194.37,194.16,194.22,2202.0,191.9725,192.1802,191.9725,192.0319,2202.0
2023-09-18 12:20:00,194.28,194.39,194.26,194.34,2275.0,192.0912,192.1999,192.0714,192.1505,2275.0
2023-09-18 12:25:00,194.36,194.37,194.29,194.32,1485.0,192.1703,192.1802,192.1011,192.1307,1485.0
2023-09-18 12:30:00,194.35,194.47,194.35,194.39,1215.0,192.1604,192.279,192.1604,192.1999,1215.0
2023-09-18 12:35:00,194.42,194.46,194.34,194.4,1846.0,192.2296,192.2691,192.1505,192.2098,1846.0
2023-09-18 12:40:00,194.34,194.34,194.15,194.24,1899.0,192.1505,192.1505,191.9626,192.0516,1899.0
2023-09-18 12:45:00,194.17,194.29,194.17,194.29,973.0,191.9824,192.1011,191.9824,192.1011,973.0
2023-09-18 12:50:00,194.32,194.32,194.26,194.26,300.0,192.1307,192.1307,192.0714,192.0714,300.0
2023-09-18 12:55:00,194.29,194.37,194.27,194.27,1101.0,192.1011,192.1802,192.0813,192.0813,1101.0
2023-09-18 13:00:00,194.27,194.33,194.23,194.24,700.0,192.0813,192.1406,192.0417,192.0516,700.0
2023-09-18 13:05:00,194.24,194.24,194.16,194.19,2311.0,192.0516,192.0516,191.9725,192.0022,2311.0
2023-09-18 13:10:00,194.21,194.25,194.18,194.19,900.0,192.022,192.0615,191.9923,192.0022,900.0
2023-09-18 13:15:00,194.16,194.16,194.12,194.13,700.0,191.9725,191.9725,191.933,191.9429,700.0
2023-09-18 13:20:00,194.15,194.2,194.13,194.14,1674.0,191.9626,192.0121,191.9429,191.9528,1674.0
2023-09-18 13:25:00,194.17,194.21,194.17,194.21,300.0,191.9824,192.022,191.9824,192.022,300.0
2023-09-18 13:30:00,194.22,194.26,194.14,194.2,1954.0,192.0319,192.0714,191.9528,192.0121,1954.0
2023-09-18 13:35:00,194.25,194.36,194.25,194.36,610.0,192.0615,192.1703,192.0615,192.1703,610.0
2023-09-18 13:40:00,194.35,194.43,194.35,194.43,441.0,192.1604,192.2395,192.1604,192.2395,441.0
2023-09-18 13:45:00,194.33,194.33,194.33,194.33,100.0,192.1406,192.1406,192.1406,192.1406,100.0
2023-09-18 13:50:00,194.38,194.44,194.33,194.44,1424.0,192.19,192.2494,192.1406,192.2494,1424.0
2023-09-18 13:55:00,194.47,194.47,194.37,194.4,962.0,192.279,192.279,192.1802,192.2098,962.0
2023-09-18 14:00:00,194.34,194.44,194.3,194.34,1150.0,192.1505,192.2494,192.111,192.1505,1150.0
2023-09-18 14:05:00,194.3,194.41,194.27,194.41,3314.0,192.111,192.2197,192.0813,192.2197,3314.0
2023-09-18 14:10:00,194.48,194.63,194.48,194.63,1776.0,192.2889,192.4372,192.2889,192.4372,1776.0
2023-09-18 14:15:00,194.72,194.79,194.67,194.77,1223.0,192.5262,192.5954,192.4768,192.5757,1223.0
2023-09-18 14:20:00,194.79,194.82,194.79,194.81,246.0,192.5954,192.6251,192.5954,192.6152,246.0
2023-09-18 14:25:00,194.68,194.68,194.51,194.53,1100.0,192.4867,192.4867,192.3186,192.3384,1100.0
2023-09-18 14:30:00,194.51,194.51,194.42,194.46,1100.0,192.3186,192.3186,192.2296,192.2691,1100.0
2023-09-18 14:35:00,194.48,194.49,194.42,194.45,1319.0,192.2889,192.2988,192.2296,192.2593,1319.0
2023-09-18 14:40:00,194.51,194.57,194.51,194.57,1328.0,192.3186,192.3779,192.3186,192.3779,1328.0
2023-09-18 14:45:00,194.6,194.84,194.52,194.84,4655.0,192.4076,192.6449,192.3285,192.6449,4655.0
2023-09-18 14:50:00,194.78,194.98,194.54,194.54,4241.0,192.5855,192.7833,192.3482,192.3482,4241.0
2023-09-18 14:55:00,194.5,194.76,194.49,194.76,6470.0,192.3087,192.5658,192.2988,192.5658,6470.0
2023-09-18 15:00:00,194.77,194.85,194.63,194.79,4822.0,192.5757,192.6548,192.4372,192.5954,4822.0
2023-09-18 15:05:00,194.7,194.85,194.67,194.81,2741.0,192.5064,192.6548,192.4768,192.6152,2741.0
2023-09-18 15:10:00,194.81,194.89,194.79,194.89,1601.0,192.6152,192.6943,192.5954,192.6943,1601.0
2023-09-18 15:15:00,194.9,195.0,194.88,194.96,3199.0,192.7042,192.8031,192.6844,192.7635,3199.0
2023-09-18 15:20:00,194.97,195.03,194.92,194.94,4091.0,192.7734,192.8327,192.724,192.7437,4091.0
2023-09-18 15:25:00,194.92,194.94,194.88,194.93,2942.0,192.724,192.7437,192.6844,192.7339,2942.0
2023-09-18 15:30:00,194.9,194.93,194.74,194.77,3729.0,192.7042,192.7339,192.546,192.5757,3729.0
2023-09-18 15:35:00,194.77,194.77,194.67,194.71,8952.0,192.5757,192.5757,192.4768,192.5163,8952.0
2023-09-18 15:40:00,194.71,194.71,194.34,194.34,8404.0,192.5163,192.5163,192.1505,192.1505,8404.0
2023-09-18 15:45:00,194.34,194.35,194.16,194.17,4839.0,192.1505,192.1604,191.9725,191.9824,4839.0
2023-09-18 15:50:00,194.16,194.8,194.15,194.71,13183.0,191.9725,192.6053,191.9626,192.5163,13183.0
2023-09-18 15:55:00,194.72,195.11,194.72,194.99,43159.0,192.5262,192.9118,192.5262,192.7932,43159.0
2023-09-19 09:30:00,194.45,196.44,194.45,196.38,7158.0,192.2593,194.2268,192.2593,194.1675,7158.0
2023-09-19 09:35:00,195.98,196.1,195.53,196.08,677.0,193.772,193.8907,193.3271,193.8709,677.0
2023-09-19 09:40:00,196.02,196.21,195.96,195.96,1509.0,193.8116,193.9994,193.7522,193.7522,1509.0
2023-09-19 09:45:00,195.7,196.07,195.69,195.8,1703.0,193.4952,193.861,193.4853,193.5941,1703.0
2023-09-19 09:50:00,195.8,196.13,195.7,195.84,1347.0,193.5941,193.9203,193.4952,193.6336,1347.0
2023-09-19 09:55:00,195.97,196.15,195.57,195.66,1759.0,193.7621,193.9401,193.3666,193.4556,1759.0
2023-09-19 10:00:00,195.84,195.86,195.45,195.45,3090.0,193.6336,193.6534,193.248,193.248,3090.0
2023-09-19 10:05:00,195.51,195.51,195.15,195.19,3764.0,193.3073,193.3073,192.9514,192.9909,3764.0
2023-09-19 10:10:00,195.32,195.74,195.32,195.62,1784.0,193.1195,193.5347,193.1195,193.4161,1784.0
2023-09-19 10:15:00,195.62,195.88,195.49,195.88,1262.0,193.4161,193.6732,193.2875,193.6732,1262.0
2023-09-19 10:20:00,195.89,195.92,195.69,195.77,1717.0,193.683,193.7127,193.4853,193.5644,1717.0
2023-09-19 10:25:00,195.74,196.02,195.74,196.02,3922.0,193.5347,193.8116,193.5347,193.8116,3922.0
2023-09-19 10:30:00,196.02,196.02,195.7,195.73,3612.0,193.8116,193.8116,193.4952,193.5248,3612.0
2023-09-19 10:35:00,195.8,195.96,195.59,195.61,3114.0,193.5941,193.7522,193.3864,193.4062,3114.0
2023-09-19 10:40:00,195.53,195.56,195.33,195.56,1038.0,193.3271,193.3568,193.1293,193.3568,1038.0
2023-09-19 10:45:00,195.75,195.76,195.02,195.02,2137.0,193.5446,193.5545,192.8228,192.8228,2137.0
2023-09-19 10:50:00,195.14,195.19,194.91,194.91,3064.0,192.9415,192.9909,192.7141,192.7141,3064.0
2023-09-19 10:55:00,195.11,195.19,195.0,195.08,3717.0,192.9118,192.9909,192.8031,192.8822,3717.0
2023-09-19 11:00:00,195.12,195.18,194.96,194.96,4736.0,192.9217,192.981,192.7635,192.7635,4736.0
2023-09-19 11:05:00,195.09,195.56,195.09,195.51,3891.0,192.8921,193.3568,192.8921,193.3073,3891.0
2023-09-19 11:10:00,195.5,195.63,195.42,195.56,2200.0,193.2974,193.426,193.2183,193.3568,2200.0
2023-09-19 11:15:00,195.51,195.57,195.48,195.57,2303.0,193.3073,193.3666,193.2777,193.3666,2303.0
2023-09-19 11:20:00,195.41,195.54,195.22,195.32,5177.0,193.2084,193.337,193.0206,193.1195,5177.0
2023-09-19 11:25:00,195.42,195.52,195.35,195.52,1888.0,193.2183,193.3172,193.1491,193.3172,1888.0
2023-09-19 11:30:00,195.47,195.5,195.35,195.45,800.0,193.2678,193.2974,193.1491,193.248,800.0
2023-09-19 11:35:00,195.36,195.45,195.33,195.42,600.0,193.159,193.248,193.1293,193.2183,600.0
2023-09-19 11:40:00,195.36,195.58,195.36,195.58,1635.0,193.159,193.3765,193.159,193.3765,1635.0
2023-09-19 11:45:00,195.43,195.48,195.06,195.07,3610.0,193.2282,193.2777,192.8624,192.8723,3610.0
2023-09-19 11:50:00,195.05,195.32,194.93,195.31,3260.0,192.8525,193.1195,192.7339,193.1096,3260.0
2023-09-19 11:55:00,195.26,195.53,195.2,195.39,1615.0,193.0601,193.3271,193.0008,193.1887,1615.0
2023-09-19 12:00:00,195.38,195.38,195.22,195.33,1526.0,193.1788,193.1788,193.0206,193.1293,1526.0
2023-09-19 12:05:00,195.34,195.48,195.26,195.47,1211.0,193.1392,193.2777,193.0601,193.2678,1211.0
2023-09-19 12:10:00,195.28,195.35,194.92,195.09,1867.0,193.0799,193.1491,192.724,192.8921,1867.0
2023-09-19 12:15:00,194.98,195.17,194.98,195.17,1356.0,192.7833,192.9711,192.7833,192.9711,1356.0
2023-09-19 12:20:00,195.05,195.05,194.73,194.79,800.0,192.8525,192.8525,192.5361,192.5954,800.0
2023-09-19 12:25:00,194.81,194.82,194.81,194.81,100.0,192.6152,192.6251,192.6152,192.6152,100.0
2023-09-19 12:30:00,194.79,194.79,194.61,194.61,500.0,192.5954,192.5954,192.4175,192.4175,500.0
2023-09-19 12:35:00,194.59,194.65,194.57,194.58,1039.0,192.3977,192.457,192.3779,192.3878,1039.0
2023-09-19 12:40:00,194.46,194.55,194.37,194.53,1234.0,192.2691,192.3581,192.1802,192.3384,1234.0
2023-09-19 12:45:00,194.52,194.65,194.51,194.52,1135.0,192.3285,192.457,192.3186,192.3285,1135.0
2023-09-19 12:50:00,194.66,194.69,194.41,194.49,1200.0,192.4669,192.4966,192.2197,192.2988,1200.0
2023-09-19 12:55:00,194.66,194.66,194.59,194.64,707.0,192.4669,192.4669,192.3977,192.4471,707.0
2023-09-19 13:00:00,194.8,194.8,194.49,194.7,2586.0,192.6053,192.6053,192.2988,192.5064,2586.0
2023-09-19 13:05:00,194.77,194.85,194.68,194.73,600.0,192.5757,192.6548,192.4867,192.5361,600.0
2023-09-19 13:10:00,194.7,194.78,194.61,194.71,630.0,192.5064,192.5855,192.4175,192.5163,630.0
2023-09-19 13:15:00,194.73,194.97,194.72,194.82,1221.0,192.5361,192.7734,192.5262,192.6251,1221.0
2023-09-19 13:20:00,194.89,194.91,194.64,194.75,1153.0,192.6943,192.7141,192.4471,192.5559,1153.0
2023-09-19 13:25:00,194.87,194.87,194.66,194.66,200.0,192.6745,192.6745,192.4669,192.4669,200.0
2023-09-19 13:30:00,194.62,194.91,194.62,194.91,1918.0,192.4273,192.7141,192.4273,192.7141,1918.0
2023-09-19 13:35:00,194.87,194.95,194.8,194.95,900.0,192.6745,192.7536,192.6053,192.7536,900.0
2023-09-19 13:40:00,195.03,195.17,194.93,195.03,903.0,192.8327,192.9711,192.7339,192.8327,903.0
2023-09-19 13:45:00,195.03,195.18,194.96,195.13,1225.0,192.8327,192.981,192.7635,192.9316,1225.0
2023-09-19 13:50:00,195.23,195.33,195.07,195.33,600.0,193.0305,193.1293,192.8723,193.1293,600.0
2023-09-19 13:55:00,195.2,195.2,195.05,195.09,912.0,193.0008,193.0008,192.8525,192.8921,912.0
2023-09-19 14:00:00,195.09,195.44,195.09,195.44,1906.0,192.8921,193.2381,192.8921,193.2381,1906.0
2023-09-19 14:05:00,195.35,195.44,195.23,195.23,3707.0,193.1491,193.2381,193.0305,193.0305,3707.0
2023-09-19 14:10:00,195.35,195.44,195.35,195.44,400.0,193.1491,193.2381,193.1491,193.2381,400.0
2023-09-19 14:15:00,195.43,195.5,195.42,195.5,774.0,193.2282,193.2974,193.2183,193.2974,774.0
2023-09-19 14:20:00,195.44,195.5,195.4,195.48,1300.0,193.2381,193.2974,193.1986,193.2777,1300.0
2023-09-19 14:25:00,195.39,195.48,195.34,195.46,1500.0,193.1887,193.2777,193.1392,193.2579,1500.0
2023-09-19 14:30:00,195.4,195.52,195.4,195.52,1171.0,193.1986,193.3172,193.1986,193.3172,1171.0
2023-09-19 14:35:00,195.54,195.97,195.54,195.97,1017.0,193.337,193.7621,193.337,193.7621,1017.0
2023-09-19 14:40:00,195.95,195.97,195.66,195.75,1453.0,193.7424,193.7621,193.4556,193.5446,1453.0
2023-09-19 14:45:00,195.77,195.87,195.6,195.63,1746.0,193.5644,193.6633,193.3963,193.426,1746.0
2023-09-19 14:50:00,195.63,195.74,195.62,195.74,1868.0,193.426,193.5347,193.4161,193.5347,1868.0
2023-09-19 14:55:00,195.74,195.88,195.59,195.59,2794.0,193.5347,193.6732,193.3864,193.3864,2794.0
2023-09-19 15:00:00,195.65,195.77,195.65,195.71,1099.0,193.4457,193.5644,193.4457,193.5051,1099.0
2023-09-19 15:05:00,195.81,195.87,195.66,195.87,2391.0,193.6039,193.6633,193.4556,193.6633,2391.0
2023-09-19 15:10:00,195.79,195.79,195.7,195.76,1482.0,193.5842,193.5842,193.4952,193.5545,1482.0
2023-09-19 15:15:00,195.76,195.9,195.7,195.9,2133.0,193.5545,193.6929,193.4952,193.6929,2133.0
2023-09-19 15:20:00,195.9,196.01,195.89,195.97,2443.0,193.6929,193.8017,193.683,193.7621,2443.0
2023-09-19 15:25:00,196.08,196.18,196.03,196.16,1345.0,193.8709,193.9698,193.8215,193.95,1345.0
2023-09-19 15:30:00,196.08,196.16,195.93,195.93,4819.0,193.8709,193.95,193.7226,193.7226,4819.0
2023-09-19 15:35:00,195.96,195.97,195.66,195.97,6380.0,193.7522,193.7621,193.4556,193.7621,6380.0
2023-09-19 15:40:00,195.97,196.32,195.97,196.22,2882.0,193.7621,194.1082,193.7621,194.0093,2882.0
2023-09-19 15:45:00,196.23,196.36,196.17,196.27,5499.0,194.0192,194.1477,193.9599,194.0588,5499.0
2023-09-19 15:50:00,196.25,196.36,196.1,196.18,9065.0,194.039,194.1477,193.8907,193.9698,9065.0
2023-09-19 15:55:00,196.19,196.53,196.19,196.5,36328.0,193.9797,194.3158,193.9797,194.2862,36328.0
2023-09-20 09:30:00,198.03,198.32,197.38,198.32,6836.0,195.7989,196.0857,195.1563,196.0857,6836.0
2023-09-20 09:35:00,198.12,198.68,198.12,198.17,1958.0,195.8879,196.4416,195.8879,195.9374,1958.0
2023-09-20 09:40:00,197.99,198.2,197.9,198.2,2103.0,195.7594,195.967,195.6704,195.967,2103.0
2023-09-20 09:45:00,198.36,198.51,198.31,198.46,1502.0,196.1252,196.2735,196.0758,196.2241,1502.0
2023-09-20 09:50:00,198.59,198.59,198.45,198.59,947.0,196.3526,196.3526,196.2142,196.3526,947.0
2023-09-20 09:55:00,198.63,198.83,198.61,198.77,2041.0,196.3922,196.5899,196.3724,196.5306,2041.0
2023-09-20 10:00:00,198.69,198.83,198.58,198.6,1608.0,196.4515,196.5899,196.3427,196.3625,1608.0
2023-09-20 10:05:00,198.59,198.59,198.32,198.43,1674.0,196.3526,196.3526,196.0857,196.1944,1674.0
2023-09-20 10:10:00,198.52,198.56,198.35,198.56,2246.0,196.2834,196.323,196.1153,196.323,2246.0
2023-09-20 10:15:00,198.41,198.66,198.39,198.64,2050.0,196.1746,196.4218,196.1549,196.4021,2050.0
2023-09-20 10:20:00,198.55,198.81,198.54,198.8,500.0,196.3131,196.5701,196.3032,196.5603,500.0
2023-09-20 10:25:00,198.87,198.87,198.62,198.65,789.0,196.6295,196.6295,196.3823,196.4119,789.0
2023-09-20 10:30:00,198.75,198.98,198.67,198.93,1379.0,196.5108,196.7382,196.4317,196.6888,1379.0
2023-09-20 10:35:00,199.03,199.04,198.96,199.04,600.0,196.7877,196.7975,196.7184,196.7975,600.0
2023-09-20 10:40:00,199.07,199.2,199.06,199.06,1619.0,196.8272,196.9557,196.8173,196.8173,1619.0
2023-09-20 10:45:00,199.05,199.06,198.84,198.84,1724.0,196.8074,196.8173,196.5998,196.5998,1724.0
2023-09-20 10:50:00,198.91,198.91,198.85,198.85,200.0,196.669,196.669,196.6097,196.6097,200.0
2023-09-20 10:55:00,198.9,198.98,198.87,198.98,813.0,196.6591,196.7382,196.6295,196.7382,813.0
2023-09-20 11:00:00,199.0,199.0,198.85,199.0,2341.0,196.758,196.758,196.6097,196.758,2341.0
2023-09-20 11:05:00,198.91,198.97,198.82,198.96,917.0,196.669,196.7283,196.58,196.7184,917.0
2023-09-20 11:10:00,199.05,199.07,198.75,199.07,2601.0,196.8074,196.8272,196.5108,196.8272,2601.0
2023-09-20 11:15:00,198.96,198.96,198.6,198.6,700.0,196.7184,196.7184,196.3625,196.3625,700.0
2023-09-20 11:20:00,198.52,198.59,198.47,198.47,1418.0,196.2834,196.3526,196.234,196.234,1418.0
2023-09-20 11:25:00,198.48,198.59,198.42,198.43,600.0,196.2439,196.3526,196.1845,196.1944,600.0
2023-09-20 11:30:00,198.47,198.5,198.47,198.47,510.0,196.234,196.2636,196.234,196.234,510.0
2023-09-20 11:35:00,198.51,198.51,198.32,198.4,824.0,196.2735,196.2735,196.0857,196.1648,824.0
2023-09-20 11:40:00,198.28,198.46,198.15,198.19,1342.0,196.0461,196.2241,195.9176,195.9571,1342.0
2023-09-20 11:45:00,198.21,198.38,198.12,198.38,1643.0,195.9769,196.145,195.8879,196.145,1643.0
2023-09-20 11:50:00,198.35,198.45,198.3,198.3,1500.0,196.1153,196.2142,196.0659,196.0659,1500.0
2023-09-20 11:55:00,198.44,198.44,198.25,198.26,3233.0,196.2043,196.2043,196.0164,196.0263,3233.0
2023-09-20 12:00:00,198.26,198.34,198.2,198.27,4343.0,196.0263,196.1054,195.967,196.0362,4343.0
2023-09-20 12:05:00,198.2,198.23,197.68,197.68,2858.0,195.967,195.9967,195.4529,195.4529,2858.0
2023-09-20 12:10:00,197.65,197.69,197.61,197.69,800.0,195.4232,195.4628,195.3837,195.4628,800.0
2023-09-20 12:15:00,197.68,197.96,197.62,197.89,3051.0,195.4529,195.7297,195.3935,195.6605,3051.0
2023-09-20 12:20:00,197.74,197.81,197.66,197.81,1200.0,195.5122,195.5814,195.4331,195.5814,1200.0
2023-09-20 12:25:00,197.69,197.82,197.65,197.68,2144.0,195.4628,195.5913,195.4232,195.4529,2144.0
2023-09-20 12:30:00,197.72,197.72,197.46,197.47,1800.0,195.4924,195.4924,195.2353,195.2452,1800.0
2023-09-20 12:35:00,197.56,197.92,197.48,197.92,3355.0,195.3342,195.6902,195.2551,195.6902,3355.0
2023-09-20 12:40:00,197.92,197.92,197.76,197.76,800.0,195.6902,195.6902,195.532,195.532,800.0
2023-09-20 12:45:00,197.79,197.84,197.79,197.81,1376.0,195.5616,195.6111,195.5616,195.5814,1376.0
2023-09-20 12:50:00,197.98,198.05,197.81,197.9,3300.0,195.7495,195.8187,195.5814,195.6704,3300.0
2023-09-20 12:55:00,197.89,197.96,197.7,197.78,2105.0,195.6605,195.7297,195.4726,195.5517,2105.0
2023-09-20 13:00:00,197.88,197.88,197.71,197.71,1100.0,195.6506,195.6506,195.4825,195.4825,1100.0
2023-09-20 13:05:00,197.81,197.81,197.7,197.7,800.0,195.5814,195.5814,195.4726,195.4726,800.0
2023-09-20 13:10:00,197.69,197.69,197.5,197.53,429.0,195.4628,195.4628,195.2749,195.3046,429.0
2023-09-20 13:15:00,197.42,197.72,197.42,197.71,1300.0,195.1958,195.4924,195.1958,195.4825,1300.0
2023-09-20 13:20:00,197.65,197.79,197.51,197.64,17800.0,195.4232,195.5616,195.2848,195.4133,17800.0
2023-09-20 13:25:00,197.49,197.5,197.36,197.4,500.0,195.265,195.2749,195.1365,195.176,500.0
2023-09-20 13:30:00,197.43,197.62,197.42,197.62,700.0,195.2057,195.3935,195.1958,195.3935,700.0
2023-09-20 13:35:00,197.54,197.58,197.45,197.46,1000.0,195.3144,195.354,195.2255,195.2353,1000.0
2023-09-20 13:40:00,197.4,197.45,197.27,197.28,1100.0,195.176,195.2255,195.0475,195.0574,1100.0
2023-09-20 13:45:00,197.28,197.35,197.27,197.35,700.0,195.0574,195.1266,195.0475,195.1266,700.0
2023-09-20 13:50:00,197.38,197.5,197.34,197.42,927.0,195.1563,195.2749,195.1167,195.1958,927.0
2023-09-20 13:55:00,197.5,197.58,197.43,197.45,900.0,195.2749,195.354,195.2057,195.2255,900.0
2023-09-20 14:00:00,197.4,197.4,196.3,196.32,2920.0,195.176,195.176,194.0884,194.1082,2920.0
2023-09-20 14:05:00,196.32,196.55,196.03,196.55,3530.0,194.1082,194.3356,193.8215,194.3356,3530.0
2023-09-20 14:10:00,196.35,196.52,196.35,196.52,200.0,194.1379,194.3059,194.1379,194.3059,200.0
2023-09-20 14:15:00,196.33,196.46,196.07,196.35,3456.0,194.1181,194.2466,193.861,194.1379,3456.0
2023-09-20 14:20:00,196.37,196.52,196.14,196.39,3260.0,194.1576,194.3059,193.9302,194.1774,3260.0
2023-09-20 14:25:00,196.24,196.26,195.97,196.0,1970.0,194.0291,194.0489,193.7621,193.7918,1970.0
2023-09-20 14:30:00,195.91,196.42,195.84,196.08,4399.0,193.7028,194.2071,193.6336,193.8709,4399.0
2023-09-20 14:35:00,196.11,196.35,196.1,196.16,1800.0,193.9006,194.1379,193.8907,193.95,1800.0
2023-09-20 14:40:00,196.19,196.19,195.92,196.06,3600.0,193.9797,193.9797,193.7127,193.8511,3600.0
2023-09-20 14:45:00,195.95,196.0,195.73,195.78,2800.0,193.7424,193.7918,193.5248,193.5743,2800.0
2023-09-20 14:50:00,195.6,195.81,195.41,195.52,2600.0,193.3963,193.6039,193.2084,193.3172,2600.0
2023-09-20 14:55:00,195.49,195.74,195.43,195.46,2342.0,193.2875,193.5347,193.2282,193.2579,2342.0
2023-09-20 15:00:00,195.38,195.56,195.28,195.4,4297.0,193.1788,193.3568,193.0799,193.1986,4297.0
2023-09-20 15:05:00,195.38,195.38,195.26,195.26,400.0,193.1788,193.1788,193.0601,193.0601,400.0
2023-09-20 15:10:00,195.33,195.43,195.04,195.05,1697.0,193.1293,193.2282,192.8426,192.8525,1697.0
2023-09-20 15:15:00,195.03,195.04,194.82,194.86,1745.0,192.8327,192.8426,192.6251,192.6646,1745.0
2023-09-20 15:20:00,194.9,194.97,194.74,194.88,3002.0,192.7042,192.7734,192.546,192.6844,3002.0
2023-09-20 15:25:00,194.89,194.99,194.8,194.95,2002.0,192.6943,192.7932,192.6053,192.7536,2002.0
2023-09-20 15:30:00,194.9,194.94,194.59,194.72,7842.0,192.7042,192.7437,192.3977,192.5262,7842.0
2023-09-20 15:35:00,194.64,194.81,194.64,194.76,2764.0,192.4471,192.6152,192.4471,192.5658,2764.0
2023-09-20 15:40:00,194.76,194.79,194.27,194.27,6177.0,192.5658,192.5954,192.0813,192.0813,6177.0
2023-09-20 15:45:00,194.27,194.27,194.06,194.14,7612.0,192.0813,192.0813,191.8737,191.9528,7612.0
2023-09-20 15:50:00,194.16,194.62,194.16,194.59,15987.0,191.9725,192.4273,191.9725,192.3977,15987.0
2023-09-20 15:55:00,194.62,194.75,194.26,194.36,18811.0,192.4273,192.5559,192.0714,192.1703,18811.0
2023-09-21 09:30:00,192.55,193.57,190.51,190.95,9524.0,190.3807,191.3892,188.3637,188.7987,9524.0
2023-09-21 09:35:00,190.61,191.14,190.61,190.7,400.0,188.4625,188.9866,188.4625,188.5515,400.0
2023-09-21 09:40:00,191.29,191.3,189.19,189.19,11405.0,189.1349,189.1447,187.0585,187.0585,11405.0
2023-09-21 09:45:00,189.07,189.21,188.72,189.0,5657.0,186.9399,187.0783,186.5938,186.8707,5657.0
2023-09-21 09:50:00,188.94,189.23,188.87,189.08,8691.0,186.8113,187.0981,186.7421,186.9498,8691.0
2023-09-21 09:55:00,189.14,189.68,188.65,188.9,9920.0,187.0091,187.543,186.5246,186.7718,9920.0
2023-09-21 10:00:00,188.95,189.61,188.86,188.99,7544.0,186.8212,187.4738,186.7322,186.8608,7544.0
2023-09-21 10:05:00,189.01,189.44,189.0,189.14,3585.0,186.8805,187.3057,186.8707,187.0091,3585.0
2023-09-21 10:10:00,189.39,189.39,189.03,189.16,5007.0,187.2563,187.2563,186.9003,187.0289,5007.0
2023-09-21 10:15:00,189.07,189.46,189.03,189.07,6267.0,186.9399,187.3255,186.9003,186.9399,6267.0
2023-09-21 10:20:00,189.23,189.23,188.85,188.86,5578.0,187.0981,187.0981,186.7224,186.7322,5578.0
2023-09-21 10:25:00,188.84,188.84,188.13,188.48,10028.0,186.7125,186.7125,186.0105,186.3565,10028.0
2023-09-21 10:30:00,188.36,188.36,187.95,188.23,3423.0,186.2379,186.2379,185.8325,186.1093,3423.0
2023-09-21 10:35:00,188.28,188.54,188.28,188.5,2567.0,186.1588,186.4158,186.1588,186.3763,2567.0
2023-09-21 10:40:00,188.45,188.5,188.2,188.21,5786.0,186.3269,186.3763,186.0797,186.0896,5786.0
2023-09-21 10:45:00,188.14,188.43,188.14,188.38,5383.0,186.0204,186.3071,186.0204,186.2576,5383.0
2023-09-21 10:50:00,188.41,188.61,188.37,188.53,4340.0,186.2873,186.4851,186.2478,186.406,4340.0
2023-09-21 10:55:00,188.4,188.4,187.73,187.75,7460.0,186.2774,186.2774,185.615,185.6347,7460.0
2023-09-21 11:00:00,187.77,187.82,187.44,187.65,3702.0,185.6545,185.704,185.3282,185.5359,3702.0
2023-09-21 11:05:00,187.66,187.86,187.5,187.5,4122.0,185.5458,185.7435,185.3876,185.3876,4122.0
2023-09-21 11:10:00,187.5,187.54,187.32,187.33,3375.0,185.3876,185.4271,185.2096,185.2195,3375.0
2023-09-21 11:15:00,187.41,187.43,187.24,187.34,3128.0,185.2986,185.3184,185.1305,185.2294,3128.0
2023-09-21 11:20:00,187.43,187.61,187.26,187.27,5285.0,185.3184,185.4963,185.1503,185.1602,5285.0
2023-09-21 11:25:00,187.33,187.39,187.3,187.3,2232.0,185.2195,185.2788,185.1898,185.1898,2232.0
2023-09-21 11:30:00,187.29,187.64,187.29,187.64,1122.0,185.1799,185.526,185.1799,185.526,1122.0
2023-09-21 11:35:00,187.76,187.77,187.23,187.31,2472.0,185.6446,185.6545,185.1206,185.1997,2472.0
2023-09-21 11:40:00,187.3,187.33,186.98,187.14,6529.0,185.1898,185.2195,184.8734,185.0316,6529.0
2023-09-21 11:45:00,187.14,187.23,186.95,187.04,9960.0,185.0316,185.1206,184.8438,184.9327,9960.0
2023-09-21 11:50:00,187.14,187.26,186.98,187.25,3537.0,185.0316,185.1503,184.8734,185.1404,3537.0
2023-09-21 11:55:00,187.2,187.28,187.0,187.0,5845.0,185.0909,185.17,184.8932,184.8932,5845.0
2023-09-21 12:00:00,186.97,186.98,186.65,186.65,4592.0,184.8635,184.8734,184.5471,184.5471,4592.0
2023-09-21 12:05:00,186.64,186.68,186.33,186.36,2625.0,184.5373,184.5768,184.2307,184.2604,2625.0
2023-09-21 12:10:00,186.34,186.34,186.1,186.16,6885.0,184.2406,184.2406,184.0033,184.0627,6885.0
2023-09-21 12:15:00,186.13,186.6,186.12,186.6,3790.0,184.033,184.4977,184.0231,184.4977,3790.0
2023-09-21 12:20:00,186.62,186.64,186.48,186.64,2145.0,184.5175,184.5373,184.3791,184.5373,2145.0
2023-09-21 12:25:00,186.57,186.7,186.33,186.69,5819.0,184.468,184.5966,184.2307,184.5867,5819.0
2023-09-21 12:30:00,186.54,186.91,186.54,186.91,1380.0,184.4384,184.8042,184.4384,184.8042,1380.0
2023-09-21 12:35:00,186.79,186.79,186.11,186.11,2699.0,184.6856,184.6856,184.0132,184.0132,2699.0
2023-09-21 12:40:00,186.22,186.25,185.98,186.06,3191.0,184.122,184.1516,183.8847,183.9638,3191.0
2023-09-21 12:45:00,186.02,186.21,186.02,186.17,3674.0,183.9242,184.1121,183.9242,184.0725,3674.0
2023-09-21 12:50:00,186.33,186.39,186.19,186.25,3478.0,184.2307,184.2901,184.0923,184.1516,3478.0
2023-09-21 12:55:00,186.19,186.29,186.16,186.23,3668.0,184.0923,184.1912,184.0627,184.1319,3668.0
2023-09-21 13:00:00,186.13,186.29,185.91,186.13,3962.0,184.033,184.1912,183.8155,184.033,3962.0
2023-09-21 13:05:00,186.16,186.52,186.16,186.52,2332.0,184.0627,184.4186,184.0627,184.4186,2332.0
2023-09-21 13:10:00,186.38,186.64,186.37,186.41,6164.0,184.2802,184.5373,184.2703,184.3098,6164.0
2023-09-21 13:15:00,186.41,186.71,186.41,186.63,2185.0,184.3098,184.6065,184.3098,184.5274,2185.0
2023-09-21 13:20:00,186.68,186.9,186.67,186.9,6700.0,184.5768,184.7943,184.5669,184.7943,6700.0
2023-09-21 13:25:00,186.98,187.14,186.87,187.0,2301.0,184.8734,185.0316,184.7647,184.8932,2301.0
2023-09-21 13:30:00,187.03,187.11,186.95,187.0,4522.0,184.9229,185.002,184.8438,184.8932,4522.0
2023-09-21 13:35:00,187.06,187.36,187.04,187.17,2225.0,184.9525,185.2491,184.9327,185.0613,2225.0
2023-09-21 13:40:00,187.23,187.31,187.19,187.27,3047.0,185.1206,185.1997,185.0811,185.1602,3047.0
2023-09-21 13:45:00,187.33,187.44,187.3,187.36,1559.0,185.2195,185.3282,185.1898,185.2491,1559.0
2023-09-21 13:50:00,187.34,187.34,187.13,187.15,2267.0,185.2294,185.2294,185.0217,185.0415,2267.0
2023-09-21 13:55:00,187.14,187.15,186.91,187.1,2124.0,185.0316,185.0415,184.8042,184.9921,2124.0
2023-09-21 14:00:00,187.05,187.06,186.98,187.02,1370.0,184.9426,184.9525,184.8734,184.913,1370.0
2023-09-21 14:05:00,187.0,187.41,187.0,187.27,3486.0,184.8932,185.2986,184.8932,185.1602,3486.0
2023-09-21 14:10:00,187.28,187.62,187.28,187.62,1372.0,185.17,185.5062,185.17,185.5062,1372.0
2023-09-21 14:15:00,187.62,187.62,187.53,187.53,400.0,185.5062,185.5062,185.4172,185.4172,400.0
2023-09-21 14:20:00,187.61,187.68,187.57,187.62,3292.0,185.4963,185.5655,185.4568,185.5062,3292.0
2023-09-21 14:25:00,187.65,187.65,187.4,187.42,3573.0,185.5359,185.5359,185.2887,185.3085,3573.0
2023-09-21 14:30:00,187.36,187.44,187.36,187.39,1780.0,185.2491,185.3282,185.2491,185.2788,1780.0
2023-09-21 14:35:00,187.43,187.49,187.22,187.35,6015.0,185.3184,185.3777,185.1107,185.2393,6015.0
2023-09-21 14:40:00,187.36,187.36,187.23,187.33,1153.0,185.2491,185.2491,185.1206,185.2195,1153.0
2023-09-21 14:45:00,187.34,187.59,187.34,187.46,2815.0,185.2294,185.4765,185.2294,185.348,2815.0
2023-09-21 14:50:00,187.53,187.67,187.52,187.53,2387.0,185.4172,185.5556,185.4073,185.4172,2387.0
2023-09-21 14:55:00,187.56,187.74,187.55,187.57,3440.0,185.4469,185.6249,185.437,185.4568,3440.0
2023-09-21 15:00:00,187.5,187.67,187.36,187.67,3105.0,185.3876,185.5556,185.2491,185.5556,3105.0
2023-09-21 15:05:00,187.69,187.8,187.56,187.78,3114.0,185.5754,185.6842,185.4469,185.6644,3114.0
2023-09-21 15:10:00,187.75,187.76,187.42,187.48,1758.0,185.6347,185.6446,185.3085,185.3678,1758.0
2023-09-21 15:15:00,187.43,187.43,187.25,187.25,1846.0,185.3184,185.3184,185.1404,185.1404,1846.0
2023-09-21 15:20:00,187.21,187.37,187.13,187.21,4310.0,185.1008,185.259,185.0217,185.1008,4310.0
2023-09-21 15:25:00,187.2,187.2,186.85,186.92,3345.0,185.0909,185.0909,184.7449,184.8141,3345.0
2023-09-21 15:30:00,186.89,186.89,186.37,186.55,8988.0,184.7844,184.7844,184.2703,184.4483,8988.0
2023-09-21 15:35:00,186.56,186.86,186.56,186.78,4349.0,184.4582,184.7548,184.4582,184.6757,4349.0
2023-09-21 15:40:00,186.75,186.75,186.56,186.58,10343.0,184.646,184.646,184.4582,184.4779,10343.0
2023-09-21 15:45:00,186.56,186.99,186.55,186.68,28136.0,184.4582,184.8833,184.4483,184.5768,28136.0
2023-09-21 15:50:00,186.62,186.67,186.33,186.52,27061.0,184.5175,184.5669,184.2307,184.4186,27061.0
2023-09-21 15:55:00,186.55,186.63,186.01,186.08,78738.0,184.4483,184.5274,183.9143,183.9836,78738.0
2023-09-22 09:30:00,186.02,186.61,186.02,186.53,5242.0,183.9242,184.5076,183.9242,184.4285,5242.0
2023-09-22 09:35:00,186.48,186.66,186.47,186.66,600.0,184.3791,184.557,184.3692,184.557,600.0
2023-09-22 09:40:00,186.6,186.65,186.1,186.33,1751.0,184.4977,184.5471,184.0033,184.2307,1751.0
2023-09-22 09:45:00,186.1,186.89,186.04,186.22,2893.0,184.0033,184.7844,183.944,184.122,2893.0
2023-09-22 09:50:00,186.27,186.27,185.73,185.8,1812.0,184.1714,184.1714,183.6375,183.7067,1812.0
2023-09-22 09:55:00,185.85,186.32,185.74,186.19,2683.0,183.7562,184.2209,183.6474,184.0923,2683.0
2023-09-22 10:00:00,186.16,186.25,185.92,186.25,2347.0,184.0627,184.1516,183.8254,184.1516,2347.0
2023-09-22 10:05:00,186.33,186.65,186.32,186.65,1100.0,184.2307,184.5471,184.2209,184.5471,1100.0
2023-09-22 10:10:00,186.65,186.65,186.4,186.42,871.0,184.5471,184.5471,184.3,184.3197,871.0
2023-09-22 10:15:00,186.39,186.51,186.34,186.37,925.0,184.2901,184.4087,184.2406,184.2703,925.0
2023-09-22 10:20:00,186.41,186.56,186.31,186.54,1912.0,184.3098,184.4582,184.211,184.4384,1912.0
2023-09-22 10:25:00,186.49,186.5,186.37,186.5,2100.0,184.3889,184.3988,184.2703,184.3988,2100.0
2023-09-22 10:30:00,186.63,186.95,186.63,186.95,800.0,184.5274,184.8438,184.5274,184.8438,800.0
2023-09-22 10:35:00,186.83,187.07,186.61,186.64,5514.0,184.7251,184.9624,184.5076,184.5373,5514.0
2023-09-22 10:40:00,186.66,186.78,186.57,186.78,700.0,184.557,184.6757,184.468,184.6757,700.0
2023-09-22 10:45:00,186.71,186.88,186.71,186.71,1777.0,184.6065,184.7745,184.6065,184.6065,1777.0
2023-09-22 10:50:00,186.71,186.71,186.53,186.54,963.0,184.6065,184.6065,184.4285,184.4384,963.0
2023-09-22 10:55:00,186.52,186.86,186.52,186.71,1266.0,184.4186,184.7548,184.4186,184.6065,1266.0
2023-09-22 11:00:00,186.73,186.73,186.51,186.51,600.0,184.6262,184.6262,184.4087,184.4087,600.0
2023-09-22 11:05:00,186.52,186.72,186.44,186.49,1755.0,184.4186,184.6163,184.3395,184.3889,1755.0
2023-09-22 11:10:00,186.48,186.71,186.48,186.62,800.0,184.3791,184.6065,184.3791,184.5175,800.0
2023-09-22 11:15:00,186.57,186.85,186.49,186.7,1997.0,184.468,184.7449,184.3889,184.5966,1997.0
2023-09-22 11:20:00,186.66,186.87,186.66,186.87,1800.0,184.557,184.7647,184.557,184.7647,1800.0
2023-09-22 11:25:00,186.8,186.88,186.49,186.49,5119.0,184.6954,184.7745,184.3889,184.3889,5119.0
2023-09-22 11:30:00,186.54,186.54,186.36,186.36,1100.0,184.4384,184.4384,184.2604,184.2604,1100.0
2023-09-22 11:35:00,186.34,186.39,186.24,186.37,4318.0,184.2406,184.2901,184.1418,184.2703,4318.0
2023-09-22 11:40:00,186.3,186.3,186.1,186.11,800.0,184.2011,184.2011,184.0033,184.0132,800.0
2023-09-22 11:45:00,186.03,186.13,185.97,186.01,3136.0,183.9341,184.033,183.8748,183.9143,3136.0
2023-09-22 11:50:00,186.02,186.02,185.66,185.72,5046.0,183.9242,183.9242,183.5683,183.6276,5046.0
2023-09-22 11:55:00,185.71,185.76,185.63,185.64,2119.0,183.6177,183.6672,183.5386,183.5485,2119.0
2023-09-22 12:00:00,185.6,185.69,185.43,185.46,2000.0,183.509,183.598,183.3409,183.3705,2000.0
2023-09-22 12:05:00,185.39,185.59,185.26,185.57,3658.0,183.3013,183.4991,183.1728,183.4793,3658.0
2023-09-22 12:10:00,185.44,185.86,185.44,185.86,2200.0,183.3508,183.766,183.3508,183.766,2200.0
2023-09-22 12:15:00,185.77,186.07,185.77,186.07,600.0,183.6771,183.9737,183.6771,183.9737,600.0
2023-09-22 12:20:00,186.05,186.07,185.77,185.77,3554.0,183.9539,183.9737,183.6771,183.6771,3554.0
2023-09-22 12:25:00,185.79,185.87,185.79,185.87,400.0,183.6968,183.7759,183.6968,183.7759,400.0
2023-09-22 12:30:00,185.91,185.91,185.7,185.8,2100.0,183.8155,183.8155,183.6078,183.7067,2100.0
2023-09-22 12:35:00,185.8,186.07,185.73,185.97,2412.0,183.7067,183.9737,183.6375,183.8748,2412.0
2023-09-22 12:40:00,186.11,186.47,185.98,186.41,4452.0,184.0132,184.3692,183.8847,184.3098,4452.0
2023-09-22 12:45:00,186.41,186.59,186.41,186.55,1607.0,184.3098,184.4878,184.3098,184.4483,1607.0
2023-09-22 12:50:00,186.52,186.53,186.3,186.32,1100.0,184.4186,184.4285,184.2011,184.2209,1100.0
2023-09-22 12:55:00,186.28,186.43,186.25,186.31,1000.0,184.1813,184.3296,184.1516,184.211,1000.0
2023-09-22 13:00:00,186.24,186.4,186.24,186.3,923.0,184.1418,184.3,184.1418,184.2011,923.0
2023-09-22 13:05:00,186.33,186.35,186.15,186.15,1702.0,184.2307,184.2505,184.0528,184.0528,1702.0
2023-09-22 13:10:00,186.1,186.19,186.06,186.13,1606.0,184.0033,184.0923,183.9638,184.033,1606.0
2023-09-22 13:15:00,186.23,186.36,186.21,186.34,2368.0,184.1319,184.2604,184.1121,184.2406,2368.0
2023-09-22 13:20:00,186.2,186.32,186.05,186.12,2917.0,184.1022,184.2209,183.9539,184.0231,2917.0
2023-09-22 13:25:00,186.13,186.16,185.99,185.99,603.0,184.033,184.0627,183.8946,183.8946,603.0
2023-09-22 13:30:00,185.98,186.02,185.8,185.99,1441.0,183.8847,183.9242,183.7067,183.8946,1441.0
2023-09-22 13:35:00,185.99,186.01,185.78,185.86,1431.0,183.8946,183.9143,183.6869,183.766,1431.0
2023-09-22 13:40:00,185.89,185.97,185.78,185.9,2784.0,183.7957,183.8748,183.6869,183.8056,2784.0
2023-09-22 13:45:00,185.92,186.0,185.83,185.98,1726.0,183.8254,183.9045,183.7364,183.8847,1726.0
2023-09-22 13:50:00,186.04,186.21,185.96,186.21,2512.0,183.944,184.1121,183.8649,184.1121,2512.0
2023-09-22 13:55:00,186.14,186.38,186.13,186.21,1646.0,184.0429,184.2802,184.033,184.1121,1646.0
2023-09-22 14:00:00,186.22,186.23,186.06,186.16,1467.0,184.122,184.1319,183.9638,184.0627,1467.0
2023-09-22 14:05:00,186.15,186.15,185.92,185.99,1035.0,184.0528,184.0528,183.8254,183.8946,1035.0
2023-09-22 14:10:00,185.99,185.99,185.8,185.87,773.0,183.8946,183.8946,183.7067,183.7759,773.0
2023-09-22 14:15:00,185.72,185.87,185.68,185.7,1044.0,183.6276,183.7759,183.5881,183.6078,1044.0
2023-09-22 14:20:00,185.7,185.75,185.57,185.71,1305.0,183.6078,183.6573,183.4793,183.6177,1305.0
2023-09-22 14:25:00,185.86,185.86,185.69,185.71,1300.0,183.766,183.766,183.598,183.6177,1300.0
2023-09-22 14:30:00,185.69,185.86,185.67,185.86,423.0,183.598,183.766,183.5782,183.766,423.0
2023-09-22 14:35:00,185.8,185.88,185.69,185.78,3124.0,183.7067,183.7858,183.598,183.6869,3124.0
2023-09-22 14:40:00,185.78,185.85,185.72,185.79,3254.0,183.6869,183.7562,183.6276,183.6968,3254.0
2023-09-22 14:45:00,185.79,186.08,185.77,186.08,1400.0,183.6968,183.9836,183.6771,183.9836,1400.0
2023-09-22 14:50:00,186.12,186.19,186.03,186.03,2302.0,184.0231,184.0923,183.9341,183.9341,2302.0
2023-09-22 14:55:00,186.1,186.18,186.1,186.18,800.0,184.0033,184.0824,184.0033,184.0824,800.0
2023-09-22 15:00:00,186.19,186.46,186.12,186.29,2338.0,184.0923,184.3593,184.0231,184.1912,2338.0
2023-09-22 15:05:00,186.26,186.57,186.23,186.57,1453.0,184.1615,184.468,184.1319,184.468,1453.0
2023-09-22 15:10:00,186.67,186.68,186.51,186.54,2061.0,184.5669,184.5768,184.4087,184.4384,2061.0
2023-09-22 15:15:00,186.6,186.74,186.6,186.66,1625.0,184.4977,184.6361,184.4977,184.557,1625.0
2023-09-22 15:20:00,186.72,186.93,186.61,186.78,3560.0,184.6163,184.824,184.5076,184.6757,3560.0
2023-09-22 15:25:00,186.74,186.75,186.7,186.73,1039.0,184.6361,184.646,184.5966,184.6262,1039.0
2023-09-22 15:30:00,186.73,186.8,186.47,186.53,6425.0,184.6262,184.6954,184.3692,184.4285,6425.0
2023-09-22 15:35:00,186.47,186.57,186.45,186.47,2359.0,184.3692,184.468,184.3494,184.3692,2359.0
2023-09-22 15:40:00,186.46,186.5,185.99,186.03,5347.0,184.3593,184.3988,183.8946,183.9341,5347.0
2023-09-22 15:45:00,186.0,186.15,185.47,185.55,7088.0,183.9045,184.0528,183.3804,183.4595,7088.0
2023-09-22 15:50:00,185.61,185.61,185.16,185.19,14734.0,183.5189,183.5189,183.0739,183.1036,14734.0
2023-09-22 15:55:00,185.22,185.58,185.22,185.56,34755.0,183.1332,183.4892,183.1332,183.4694,34755.0
2023-09-25 09:30:00,184.81,184.84,183.6,184.48,2628.0,182.7279,182.7575,181.5315,182.4016,2628.0
2023-09-25 09:35:00,184.5,184.69,184.5,184.69,1983.0,182.4214,182.6092,182.4214,182.6092,1983.0
2023-09-25 09:40:00,184.9,185.04,184.9,185.03,200.0,182.8169,182.9553,182.8169,182.9454,200.0
2023-09-25 09:45:00,184.89,185.23,184.89,185.15,457.0,182.807,183.1431,182.807,183.064,457.0
2023-09-25 09:50:00,185.31,185.35,185.05,185.24,1804.0,183.2222,183.2618,182.9652,183.153,1804.0
2023-09-25 09:55:00,185.35,185.54,185.2,185.25,1984.0,183.2618,183.4496,183.1135,183.1629,1984.0
2023-09-25 10:00:00,185.15,185.15,184.61,184.83,4747.0,183.064,183.064,182.5301,182.7476,4747.0
2023-09-25 10:05:00,184.63,184.82,184.59,184.67,2552.0,182.5499,182.7378,182.5103,182.5894,2552.0
2023-09-25 10:10:00,184.72,185.13,184.72,185.0,3446.0,182.6389,183.0443,182.6389,182.9157,3446.0
2023-09-25 10:15:00,184.92,184.92,184.52,184.52,811.0,182.8366,182.8366,182.4411,182.4411,811.0
2023-09-25 10:20:00,184.66,184.72,184.31,184.31,2594.0,182.5796,182.6389,182.2335,182.2335,2594.0
2023-09-25 10:25:00,184.15,184.36,184.13,184.29,1183.0,182.0753,182.2829,182.0555,182.2137,1183.0
2023-09-25 10:30:00,184.24,184.57,184.24,184.57,895.0,182.1643,182.4906,182.1643,182.4906,895.0
2023-09-25 10:35:00,184.47,184.49,184.2,184.25,2108.0,182.3917,182.4115,182.1247,182.1742,2108.0
2023-09-25 10:40:00,184.17,184.18,183.93,183.93,2337.0,182.0951,182.105,181.8578,181.8578,2337.0
2023-09-25 10:45:00,183.94,184.16,183.9,184.07,7327.0,181.8677,182.0852,181.8281,181.9962,7327.0
2023-09-25 10:50:00,184.09,184.13,183.94,183.94,2708.0,182.016,182.0555,181.8677,181.8677,2708.0
2023-09-25 10:55:00,183.89,183.92,183.78,183.79,1808.0,181.8182,181.8479,181.7095,181.7194,1808.0
2023-09-25 11:00:00,183.81,183.95,183.75,183.92,3814.0,181.7391,181.8776,181.6798,181.8479,3814.0
2023-09-25 11:05:00,184.02,184.32,183.97,184.3,2000.0,181.9468,182.2434,181.8973,182.2236,2000.0
2023-09-25 11:10:00,184.25,184.5,184.25,184.5,1121.0,182.1742,182.4214,182.1742,182.4214,1121.0
2023-09-25 11:15:00,184.48,184.95,184.47,184.9,4695.0,182.4016,182.8663,182.3917,182.8169,4695.0
2023-09-25 11:20:00,184.77,184.77,184.64,184.64,1251.0,182.6883,182.6883,182.5598,182.5598,1251.0
2023-09-25 11:25:00,184.67,184.75,184.57,184.57,709.0,182.5894,182.6685,182.4906,182.4906,709.0
2023-09-25 11:30:00,184.62,184.62,184.49,184.55,617.0,182.54,182.54,182.4115,182.4708,617.0
2023-09-25 11:35:00,184.55,184.71,184.54,184.69,1200.0,182.4708,182.629,182.4609,182.6092,1200.0
2023-09-25 11:40:00,184.74,184.95,184.66,184.85,3051.0,182.6587,182.8663,182.5796,182.7674,3051.0
2023-09-25 11:45:00,184.92,184.92,184.66,184.74,3849.0,182.8366,182.8366,182.5796,182.6587,3849.0
2023-09-25 11:50:00,184.74,185.01,184.73,185.0,992.0,182.6587,182.9256,182.6488,182.9157,992.0
2023-09-25 11:55:00,184.88,184.88,184.61,184.61,1171.0,182.7971,182.7971,182.5301,182.5301,1171.0
2023-09-25 12:00:00,184.7,184.81,184.7,184.81,792.0,182.6191,182.7279,182.6191,182.7279,792.0
2023-09-25 12:05:00,184.89,184.91,184.82,184.84,1200.0,182.807,182.8267,182.7378,182.7575,1200.0
2023-09-25 12:10:00,184.84,184.89,184.83,184.89,700.0,182.7575,182.807,182.7476,182.807,700.0
2023-09-25 12:15:00,184.83,185.02,184.75,185.02,1311.0,182.7476,182.9355,182.6685,182.9355,1311.0
2023-09-25 12:20:00,185.08,185.22,184.92,185.22,1320.0,182.9948,183.1332,182.8366,183.1332,1320.0
2023-09-25 12:25:00,185.26,185.26,185.07,185.07,513.0,183.1728,183.1728,182.9849,182.9849,513.0
2023-09-25 12:30:00,185.11,185.11,184.96,184.97,2289.0,183.0245,183.0245,182.8762,182.8861,2289.0
2023-09-25 12:35:00,184.96,185.07,184.89,184.89,1949.0,182.8762,182.9849,182.807,182.807,1949.0
2023-09-25 12:40:00,184.88,184.88,184.8,184.86,600.0,182.7971,182.7971,182.718,182.7773,600.0
2023-09-25 12:45:00,184.81,184.88,184.76,184.88,1292.0,182.7279,182.7971,182.6784,182.7971,1292.0
2023-09-25 12:50:00,184.78,184.89,184.6,184.89,2680.0,182.6982,182.807,182.5202,182.807,2680.0
2023-09-25 12:55:00,184.89,184.89,184.76,184.82,1367.0,182.807,182.807,182.6784,182.7378,1367.0
2023-09-25 13:00:00,184.83,184.83,184.6,184.6,507.0,182.7476,182.7476,182.5202,182.5202,507.0
2023-09-25 13:05:00,184.6,184.89,184.6,184.86,1800.0,182.5202,182.807,182.5202,182.7773,1800.0
2023-09-25 13:10:00,184.88,184.92,184.88,184.92,200.0,182.7971,182.8366,182.7971,182.8366,200.0
2023-09-25 13:15:00,184.79,184.8,184.71,184.71,1000.0,182.7081,182.718,182.629,182.629,1000.0
2023-09-25 13:20:00,184.75,184.81,184.71,184.71,1024.0,182.6685,182.7279,182.629,182.629,1024.0
2023-09-25 13:25:00,184.63,184.63,184.44,184.49,1800.0,182.5499,182.5499,182.362,182.4115,1800.0
2023-09-25 13:30:00,184.52,184.61,184.45,184.61,1404.0,182.4411,182.5301,182.3719,182.5301,1404.0
2023-09-25 13:35:00,184.58,184.62,184.51,184.51,1300.0,182.5005,182.54,182.4312,182.4312,1300.0
2023-09-25 13:40:00,184.49,184.49,184.35,184.36,800.0,182.4115,182.4115,182.2731,182.2829,800.0
2023-09-25 13:45:00,184.42,184.42,184.21,184.39,3352.0,182.3423,182.3423,182.1346,182.3126,3352.0
2023-09-25 13:50:00,184.4,184.56,184.38,184.38,2255.0,182.3225,182.4807,182.3027,182.3027,2255.0
2023-09-25 13:55:00,184.27,184.37,184.27,184.37,514.0,182.194,182.2928,182.194,182.2928,514.0
2023-09-25 14:00:00,184.44,184.58,184.44,184.53,1810.0,182.362,182.5005,182.362,182.451,1810.0
2023-09-25 14:05:00,184.59,184.68,184.59,184.6,700.0,182.5103,182.5993,182.5103,182.5202,700.0
2023-09-25 14:10:00,184.58,184.68,184.57,184.68,1579.0,182.5005,182.5993,182.4906,182.5993,1579.0
2023-09-25 14:15:00,184.63,184.69,184.6,184.65,1000.0,182.5499,182.6092,182.5202,182.5697,1000.0
2023-09-25 14:20:00,184.65,184.65,184.54,184.63,1510.0,182.5697,182.5697,182.4609,182.5499,1510.0
2023-09-25 14:25:00,184.51,184.6,184.49,184.49,1178.0,182.4312,182.5202,182.4115,182.4115,1178.0
2023-09-25 14:30:00,184.52,184.66,184.51,184.57,977.0,182.4411,182.5796,182.4312,182.4906,977.0
2023-09-25 14:35:00,184.66,184.73,184.56,184.56,635.0,182.5796,182.6488,182.4807,182.4807,635.0
2023-09-25 14:40:00,184.61,184.61,184.43,184.43,1633.0,182.5301,182.5301,182.3521,182.3521,1633.0
2023-09-25 14:45:00,184.54,184.55,184.41,184.5,900.0,182.4609,182.4708,182.3324,182.4214,900.0
2023-09-25 14:50:00,184.46,184.52,184.39,184.39,1750.0,182.3818,182.4411,182.3126,182.3126,1750.0
2023-09-25 14:55:00,184.33,184.33,184.26,184.27,1144.0,182.2533,182.2533,182.1841,182.194,1144.0
2023-09-25 15:00:00,184.2,184.3,184.03,184.03,1313.0,182.1247,182.2236,181.9567,181.9567,1313.0
2023-09-25 15:05:00,184.02,184.02,183.94,183.94,600.0,181.9468,181.9468,181.8677,181.8677,600.0
2023-09-25 15:10:00,184.01,184.22,184.0,184.22,2410.0,181.9369,182.1445,181.927,182.1445,2410.0
2023-09-25 15:15:00,184.31,184.78,184.31,184.72,1134.0,182.2335,182.6982,182.2335,182.6389,1134.0
2023-09-25 15:20:00,184.78,184.87,184.67,184.67,1500.0,182.6982,182.7872,182.5894,182.5894,1500.0
2023-09-25 15:25:00,184.66,184.67,184.52,184.57,1219.0,182.5796,182.5894,182.4411,182.4906,1219.0
2023-09-25 15:30:00,184.54,184.68,184.54,184.66,3021.0,182.4609,182.5993,182.4609,182.5796,3021.0
2023-09-25 15:35:00,184.57,184.7,184.55,184.64,2335.0,182.4906,182.6191,182.4708,182.5598,2335.0
2023-09-25 15:40:00,184.69,184.72,184.43,184.46,5785.0,182.6092,182.6389,182.3521,182.3818,5785.0
2023-09-25 15:45:00,184.41,184.54,184.34,184.48,10244.0,182.3324,182.4609,182.2632,182.4016,10244.0
2023-09-25 15:50:00,184.53,184.64,183.94,183.95,13777.0,182.451,182.5598,181.8677,181.8776,13777.0
2023-09-25 15:55:00,184.01,184.24,183.97,184.14,39075.0,181.9369,182.1643,181.8973,182.0654,39075.0
2023-09-26 09:30:00,182.82,183.09,182.82,183.09,3371.0,180.7603,181.0272,180.7603,181.0272,3371.0
2023-09-26 09:35:00,183.22,183.86,183.22,183.74,1219.0,181.1558,181.7886,181.1558,181.6699,1219.0
2023-09-26 09:40:00,183.44,183.63,183.44,183.56,520.0,181.3733,181.5612,181.3733,181.492,520.0
2023-09-26 09:45:00,183.53,183.55,182.76,182.76,1900.0,181.4623,181.4821,180.701,180.701,1900.0
2023-09-26 09:50:00,182.5,182.54,182.26,182.26,2160.0,180.4439,180.4834,180.2066,180.2066,2160.0
2023-09-26 09:55:00,182.38,182.96,182.34,182.96,1000.0,180.3252,180.8987,180.2857,180.8987,1000.0
2023-09-26 10:00:00,183.48,183.48,182.7,182.83,1601.0,181.4129,181.4129,180.6416,180.7702,1601.0
2023-09-26 10:05:00,182.98,183.13,182.6,182.6,3911.0,180.9185,181.0668,180.5428,180.5428,3911.0
2023-09-26 10:10:00,182.45,182.45,182.0,182.03,1912.0,180.3945,180.3945,179.9495,179.9792,1912.0
2023-09-26 10:15:00,182.03,182.03,181.55,181.56,1962.0,179.9792,179.9792,179.5046,179.5145,1962.0
2023-09-26 10:20:00,181.54,181.72,181.51,181.62,2549.0,179.4947,179.6727,179.465,179.5738,2549.0
2023-09-26 10:25:00,181.53,181.68,181.41,181.64,2831.0,179.4848,179.6331,179.3662,179.5936,2831.0
2023-09-26 10:30:00,181.72,181.73,181.47,181.49,600.0,179.6727,179.6826,179.4255,179.4453,600.0
2023-09-26 10:35:00,181.44,181.59,181.42,181.45,2100.0,179.3958,179.5441,179.3761,179.4057,2100.0
2023-09-26 10:40:00,181.57,181.9,181.51,181.9,848.0,179.5244,179.8507,179.465,179.8507,848.0
2023-09-26 10:45:00,182.03,182.14,181.88,182.0,3116.0,179.9792,180.0879,179.8309,179.9495,3116.0
2023-09-26 10:50:00,181.96,182.35,181.87,182.19,1076.0,179.91,180.2956,179.821,180.1374,1076.0
2023-09-26 10:55:00,182.28,182.29,182.08,182.24,1112.0,180.2264,180.2363,180.0286,180.1868,1112.0
2023-09-26 11:00:00,182.29,182.37,182.1,182.1,600.0,180.2363,180.3154,180.0484,180.0484,600.0
2023-09-26 11:05:00,182.0,182.01,181.85,181.89,511.0,179.9495,179.9594,179.8012,179.8408,511.0
2023-09-26 11:10:00,181.91,181.92,181.52,181.55,3108.0,179.8605,179.8704,179.4749,179.5046,3108.0
2023-09-26 11:15:00,181.61,181.84,181.55,181.77,1276.0,179.5639,179.7913,179.5046,179.7221,1276.0
2023-09-26 11:20:00,181.74,181.82,181.62,181.71,1483.0,179.6925,179.7716,179.5738,179.6628,1483.0
2023-09-26 11:25:00,181.7,181.71,181.47,181.47,1999.0,179.6529,179.6628,179.4255,179.4255,1999.0
2023-09-26 11:30:00,181.47,181.85,181.47,181.85,1656.0,179.4255,179.8012,179.4255,179.8012,1656.0
2023-09-26 11:35:00,181.84,181.84,181.55,181.55,900.0,179.7913,179.7913,179.5046,179.5046,900.0
2023-09-26 11:40:00,181.47,181.47,181.39,181.41,700.0,179.4255,179.4255,179.3464,179.3662,700.0
2023-09-26 11:45:00,181.42,181.42,181.18,181.37,800.0,179.3761,179.3761,179.1388,179.3266,800.0
2023-09-26 11:50:00,181.38,181.8,181.37,181.55,2258.0,179.3365,179.7518,179.3266,179.5046,2258.0
2023-09-26 11:55:00,181.36,181.63,181.36,181.63,655.0,179.3167,179.5837,179.3167,179.5837,655.0
2023-09-26 12:00:00,181.58,181.61,181.5,181.5,500.0,179.5343,179.5639,179.4552,179.4552,500.0
2023-09-26 12:05:00,181.46,181.52,181.38,181.48,2196.0,179.4156,179.4749,179.3365,179.4354,2196.0
2023-09-26 12:10:00,181.49,181.62,181.49,181.51,1517.0,179.4453,179.5738,179.4453,179.465,1517.0
2023-09-26 12:15:00,181.47,181.51,181.35,181.39,1400.0,179.4255,179.465,179.3068,179.3464,1400.0
2023-09-26 12:20:00,181.4,181.47,181.4,181.43,702.0,179.3563,179.4255,179.3563,179.3859,702.0
2023-09-26 12:25:00,181.44,181.44,181.24,181.24,1545.0,179.3958,179.3958,179.1981,179.1981,1545.0
2023-09-26 12:30:00,181.28,181.34,181.21,181.23,1300.0,179.2376,179.297,179.1684,179.1882,1300.0
2023-09-26 12:35:00,181.23,181.27,181.19,181.2,1841.0,179.1882,179.2278,179.1487,179.1585,1841.0
2023-09-26 12:40:00,181.2,181.34,181.09,181.11,1700.0,179.1585,179.297,179.0498,179.0696,1700.0
2023-09-26 12:45:00,181.15,181.19,181.04,181.19,3067.0,179.1091,179.1487,179.0003,179.1487,3067.0
2023-09-26 12:50:00,181.33,181.39,181.29,181.39,800.0,179.2871,179.3464,179.2475,179.3464,800.0
2023-09-26 12:55:00,181.39,181.47,181.39,181.47,400.0,179.3464,179.4255,179.3464,179.4255,400.0
2023-09-26 13:00:00,181.33,181.62,181.33,181.52,2347.0,179.2871,179.5738,179.2871,179.4749,2347.0
2023-09-26 13:05:00,181.48,181.7,181.31,181.7,1185.0,179.4354,179.6529,179.2673,179.6529,1185.0
2023-09-26 13:10:00,181.65,181.98,181.65,181.98,3742.0,179.6035,179.9298,179.6035,179.9298,3742.0
2023-09-26 13:15:00,181.92,182.0,181.64,181.64,1661.0,179.8704,179.9495,179.5936,179.5936,1661.0
2023-09-26 13:20:00,181.67,181.74,181.67,181.74,500.0,179.6232,179.6925,179.6232,179.6925,500.0
2023-09-26 13:25:00,181.69,181.74,181.6,181.67,1451.0,179.643,179.6925,179.554,179.6232,1451.0
2023-09-26 13:30:00,181.58,181.68,181.57,181.57,1119.0,179.5343,179.6331,179.5244,179.5244,1119.0
2023-09-26 13:35:00,181.55,181.55,181.31,181.31,3191.0,179.5046,179.5046,179.2673,179.2673,3191.0
2023-09-26 13:40:00,181.36,181.41,181.31,181.38,1100.0,179.3167,179.3662,179.2673,179.3365,1100.0
2023-09-26 13:45:00,181.39,181.53,181.38,181.48,1403.0,179.3464,179.4848,179.3365,179.4354,1403.0
2023-09-26 13:50:00,181.48,181.56,181.44,181.5,1000.0,179.4354,179.5145,179.3958,179.4552,1000.0
2023-09-26 13:55:00,181.5,181.6,181.5,181.6,1178.0,179.4552,179.554,179.4552,179.554,1178.0
2023-09-26 14:00:00,181.5,181.5,181.17,181.26,1305.0,179.4552,179.4552,179.1289,179.2179,1305.0
2023-09-26 14:05:00,181.16,181.2,181.12,181.12,400.0,179.119,179.1585,179.0794,179.0794,400.0
2023-09-26 14:10:00,181.11,181.13,180.99,181.0,1350.0,179.0696,179.0893,178.9509,178.9608,1350.0
2023-09-26 14:15:00,181.13,181.17,181.07,181.17,1019.0,179.0893,179.1289,179.03,179.1289,1019.0
2023-09-26 14:20:00,181.16,181.3,181.16,181.27,1000.0,179.119,179.2574,179.119,179.2278,1000.0
2023-09-26 14:25:00,181.21,181.21,181.16,181.19,1260.0,179.1684,179.1684,179.119,179.1487,1260.0
2023-09-26 14:30:00,181.18,181.31,181.13,181.2,2700.0,179.1388,179.2673,179.0893,179.1585,2700.0
2023-09-26 14:35:00,181.18,181.19,181.02,181.04,2938.0,179.1388,179.1487,178.9806,179.0003,2938.0
2023-09-26 14:40:00,181.05,181.05,180.84,180.88,3048.0,179.0102,179.0102,178.8026,178.8421,3048.0
2023-09-26 14:45:00,180.89,181.02,180.88,180.94,5150.0,178.852,178.9806,178.8421,178.9015,5150.0
2023-09-26 14:50:00,180.94,181.02,180.89,180.98,14117.0,178.9015,178.9806,178.852,178.941,14117.0
2023-09-26 14:55:00,180.98,181.25,180.93,181.25,3546.0,178.941,179.208,178.8916,179.208,3546.0
2023-09-26 15:00:00,181.22,181.23,180.96,181.0,6091.0,179.1783,179.1882,178.9212,178.9608,6091.0
2023-09-26 15:05:00,180.98,180.98,180.77,180.78,13822.0,178.941,178.941,178.7334,178.7433,13822.0
2023-09-26 15:10:00,180.75,180.75,180.61,180.61,1707.0,178.7136,178.7136,178.5752,178.5752,1707.0
2023-09-26 15:15:00,180.65,180.65,180.33,180.36,7179.0,178.6147,178.6147,178.2983,178.328,7179.0
2023-09-26 15:20:00,180.37,180.44,180.3,180.32,5116.0,178.3379,178.4071,178.2687,178.2885,5116.0
2023-09-26 15:25:00,180.37,180.62,180.32,180.5,4506.0,178.3379,178.5851,178.2885,178.4664,4506.0
2023-09-26 15:30:00,180.49,180.52,180.34,180.35,5738.0,178.4565,178.4862,178.3082,178.3181,5738.0
2023-09-26 15:35:00,180.32,180.54,180.27,180.46,7967.0,178.2885,178.506,178.239,178.4269,7967.0
2023-09-26 15:40:00,180.44,180.44,180.22,180.4,20269.0,178.4071,178.4071,178.1896,178.3676,20269.0
2023-09-26 15:45:00,180.44,180.44,180.06,180.26,31038.0,178.4071,178.4071,178.0314,178.2291,31038.0
2023-09-26 15:50:00,180.27,180.31,179.98,180.18,56741.0,178.239,178.2786,177.9523,178.15,56741.0
2023-09-26 15:55:00,180.17,180.53,180.1,180.35,86967.0,178.1401,178.4961,178.0709,178.3181,86967.0
2023-09-27 09:30:00,181.26,182.5,180.89,181.64,3412.0,179.2179,180.4439,178.852,179.5936,3412.0
2023-09-27 09:35:00,181.59,181.59,180.95,181.33,3761.0,179.5441,179.5441,178.9114,179.2871,3761.0
2023-09-27 09:40:00,181.15,181.43,180.95,181.43,800.0,179.1091,179.3859,178.9114,179.3859,800.0
2023-09-27 09:45:00,181.45,181.45,180.91,181.27,2815.0,179.4057,179.4057,178.8718,179.2278,2815.0
2023-09-27 09:50:00,181.37,181.59,181.29,181.33,2152.0,179.3266,179.5441,179.2475,179.2871,2152.0
2023-09-27 09:55:00,181.37,181.39,180.99,181.09,2540.0,179.3266,179.3464,178.9509,179.0498,2540.0
2023-09-27 10:00:00,181.09,181.26,180.83,181.0,1740.0,179.0498,179.2179,178.7927,178.9608,1740.0
2023-09-27 10:05:00,181.0,181.1,180.85,181.1,2467.0,178.9608,179.0597,178.8125,179.0597,2467.0
2023-09-27 10:10:00,181.09,181.35,181.09,181.29,2077.0,179.0498,179.3068,179.0498,179.2475,2077.0
2023-09-27 10:15:00,181.33,181.38,181.17,181.31,4300.0,179.2871,179.3365,179.1289,179.2673,4300.0
2023-09-27 10:20:00,181.38,181.57,181.27,181.57,3611.0,179.3365,179.5244,179.2278,179.5244,3611.0
2023-09-27 10:25:00,181.57,181.92,181.57,181.92,3200.0,179.5244,179.8704,179.5244,179.8704,3200.0
2023-09-27 10:30:00,181.92,182.06,181.79,181.86,24417.0,179.8704,180.0089,179.7419,179.8111,24417.0
2023-09-27 10:35:00,181.92,182.11,181.81,181.84,11756.0,179.8704,180.0583,179.7617,179.7913,11756.0
2023-09-27 10:40:00,181.76,181.76,181.29,181.29,2336.0,179.7122,179.7122,179.2475,179.2475,2336.0
2023-09-27 10:45:00,181.39,181.52,181.37,181.52,1443.0,179.3464,179.4749,179.3266,179.4749,1443.0
2023-09-27 10:50:00,181.3,181.31,180.78,180.78,2601.0,179.2574,179.2673,178.7433,178.7433,2601.0
2023-09-27 10:55:00,180.78,180.78,180.3,180.4,1531.0,178.7433,178.7433,178.2687,178.3676,1531.0
2023-09-27 11:00:00,180.56,180.88,180.56,180.77,1325.0,178.5258,178.8421,178.5258,178.7334,1325.0
2023-09-27 11:05:00,180.77,180.84,180.75,180.84,524.0,178.7334,178.8026,178.7136,178.8026,524.0
2023-09-27 11:10:00,180.79,180.79,180.76,180.76,420.0,178.7532,178.7532,178.7235,178.7235,420.0
2023-09-27 11:15:00,180.84,180.85,180.21,180.21,2628.0,178.8026,178.8125,178.1797,178.1797,2628.0
2023-09-27 11:20:00,180.2,180.28,180.11,180.12,2400.0,178.1698,178.2489,178.0808,178.0907,2400.0
2023-09-27 11:25:00,179.98,180.28,179.98,180.27,1136.0,177.9523,178.2489,177.9523,178.239,1136.0
2023-09-27 11:30:00,180.29,180.38,180.29,180.38,900.0,178.2588,178.3478,178.2588,178.3478,900.0
2023-09-27 11:35:00,180.38,180.38,180.07,180.09,2578.0,178.3478,178.3478,178.0413,178.061,2578.0
2023-09-27 11:40:00,180.0,180.14,179.92,179.95,2000.0,177.9721,178.1105,177.893,177.9226,2000.0
2023-09-27 11:45:00,179.87,179.87,179.75,179.81,1200.0,177.8435,177.8435,177.7249,177.7842,1200.0
2023-09-27 11:50:00,179.83,179.83,179.7,179.74,3295.0,177.804,177.804,177.6754,177.715,3295.0
2023-09-27 11:55:00,179.74,180.0,179.65,179.77,2043.0,177.715,177.9721,177.626,177.7447,2043.0
2023-09-27 12:00:00,179.77,179.78,179.49,179.49,1321.0,177.7447,177.7545,177.4678,177.4678,1321.0
2023-09-27 12:05:00,179.38,179.43,179.3,179.34,2804.0,177.359,177.4085,177.2799,177.3195,2804.0
2023-09-27 12:10:00,179.34,179.38,179.34,179.38,496.0,177.3195,177.359,177.3195,177.359,496.0
2023-09-27 12:15:00,179.3,179.32,179.2,179.21,1432.0,177.2799,177.2997,177.1811,177.191,1432.0
2023-09-27 12:20:00,179.22,179.22,179.11,179.18,2100.0,177.2008,177.2008,177.0921,177.1613,2100.0
2023-09-27 12:25:00,179.3,179.3,179.24,179.28,1145.0,177.2799,177.2799,177.2206,177.2602,1145.0
2023-09-27 12:30:00,179.37,179.46,179.29,179.4,4112.0,177.3492,177.4381,177.2701,177.3788,4112.0
2023-09-27 12:35:00,179.49,179.49,179.37,179.39,1412.0,177.4678,177.4678,177.3492,177.3689,1412.0
2023-09-27 12:40:00,179.49,179.8,179.49,179.79,2697.0,177.4678,177.7743,177.4678,177.7644,2697.0
2023-09-27 12:45:00,179.92,179.92,179.75,179.76,600.0,177.893,177.893,177.7249,177.7348,600.0
2023-09-27 12:50:00,179.73,179.74,179.47,179.54,2152.0,177.7051,177.715,177.448,177.5172,2152.0
2023-09-27 12:55:00,179.47,179.64,179.46,179.64,1175.0,177.448,177.6161,177.4381,177.6161,1175.0
2023-09-27 13:00:00,179.64,179.81,179.64,179.75,1300.0,177.6161,177.7842,177.6161,177.7249,1300.0
2023-09-27 13:05:00,179.75,179.75,179.63,179.72,1105.0,177.7249,177.7249,177.6062,177.6952,1105.0
2023-09-27 13:10:00,179.72,179.81,179.54,179.61,2070.0,177.6952,177.7842,177.5172,177.5865,2070.0
2023-09-27 13:15:00,179.57,179.57,179.26,179.26,900.0,177.5469,177.5469,177.2404,177.2404,900.0
2023-09-27 13:20:00,179.12,179.12,178.95,179.0,2123.0,177.102,177.102,176.9339,176.9833,2123.0
2023-09-27 13:25:00,179.0,179.01,178.88,178.88,800.0,176.9833,176.9932,176.8647,176.8647,800.0
2023-09-27 13:30:00,178.89,179.05,178.88,179.05,1100.0,176.8746,177.0328,176.8647,177.0328,1100.0
2023-09-27 13:35:00,179.0,179.17,178.95,179.11,2278.0,176.9833,177.1514,176.9339,177.0921,2278.0
2023-09-27 13:40:00,179.09,179.16,178.98,179.06,1602.0,177.0723,177.1415,176.9636,177.0426,1602.0
2023-09-27 13:45:00,179.2,179.22,179.15,179.22,1105.0,177.1811,177.2008,177.1316,177.2008,1105.0
2023-09-27 13:50:00,179.25,179.44,179.24,179.27,1724.0,177.2305,177.4184,177.2206,177.2503,1724.0
2023-09-27 13:55:00,179.27,179.51,179.27,179.5,1084.0,177.2503,177.4876,177.2503,177.4777,1084.0
2023-09-27 14:00:00,179.36,179.36,179.16,179.16,1728.0,177.3393,177.3393,177.1415,177.1415,1728.0
2023-09-27 14:05:00,179.05,179.2,179.05,179.2,230.0,177.0328,177.1811,177.0328,177.1811,230.0
2023-09-27 14:10:00,178.99,179.11,178.94,179.11,1011.0,176.9734,177.0921,176.924,177.0921,1011.0
2023-09-27 14:15:00,179.18,179.18,179.04,179.04,2345.0,177.1613,177.1613,177.0229,177.0229,2345.0
2023-09-27 14:20:00,179.01,179.08,178.87,179.02,3032.0,176.9932,177.0624,176.8548,177.0031,3032.0
2023-09-27 14:25:00,179.0,179.27,179.0,179.27,1451.0,176.9833,177.2503,176.9833,177.2503,1451.0
2023-09-27 14:30:00,179.34,179.71,179.33,179.71,1300.0,177.3195,177.6853,177.3096,177.6853,1300.0
2023-09-27 14:35:00,179.78,180.02,179.78,180.02,813.0,177.7545,177.9918,177.7545,177.9918,813.0
2023-09-27 14:40:00,179.96,180.04,179.88,179.99,1400.0,177.9325,178.0116,177.8534,177.9622,1400.0
2023-09-27 14:45:00,180.17,180.23,180.02,180.03,1985.0,178.1401,178.1995,177.9918,178.0017,1985.0
2023-09-27 14:50:00,180.01,180.05,179.89,179.99,3001.0,177.9819,178.0215,177.8633,177.9622,3001.0
2023-09-27 14:55:00,179.98,180.07,179.89,179.91,1783.0,177.9523,178.0413,177.8633,177.8831,1783.0
2023-09-27 15:00:00,179.9,180.42,179.9,180.42,2478.0,177.8732,178.3873,177.8732,178.3873,2478.0
2023-09-27 15:05:00,180.27,180.68,180.22,180.5,2022.0,178.239,178.6444,178.1896,178.4664,2022.0
2023-09-27 15:10:00,180.67,180.74,180.48,180.64,4853.0,178.6345,178.7037,178.4467,178.6048,4853.0
2023-09-27 15:15:00,180.68,180.68,180.39,180.39,1732.0,178.6444,178.6444,178.3577,178.3577,1732.0
2023-09-27 15:20:00,180.41,180.5,180.34,180.42,3972.0,178.3774,178.4664,178.3082,178.3873,3972.0
2023-09-27 15:25:00,180.51,180.58,180.44,180.49,1420.0,178.4763,178.5455,178.4071,178.4565,1420.0
2023-09-27 15:30:00,180.51,180.53,180.34,180.46,5200.0,178.4763,178.4961,178.3082,178.4269,5200.0
2023-09-27 15:35:00,180.44,180.52,180.23,180.41,3205.0,178.4071,178.4862,178.1995,178.3774,3205.0
2023-09-27 15:40:00,180.44,180.44,179.98,180.09,4928.0,178.4071,178.4071,177.9523,178.061,4928.0
2023-09-27 15:45:00,180.12,180.45,180.04,180.37,7705.0,178.0907,178.417,178.0116,178.3379,7705.0
2023-09-27 15:50:00,180.4,180.7,180.33,180.61,11049.0,178.3676,178.6642,178.2983,178.5752,11049.0
2023-09-27 15:55:00,180.56,180.84,180.42,180.75,29899.0,178.5258,178.8026,178.3873,178.7136,29899.0
2023-09-28 09:30:00,180.74,181.3,179.72,180.8,3617.0,178.7037,179.2574,177.6952,178.763,3617.0
2023-09-28 09:35:00,181.12,181.34,181.0,181.29,950.0,179.0794,179.297,178.9608,179.2475,950.0
2023-09-28 09:40:00,181.16,181.18,180.82,180.98,1100.0,179.119,179.1388,178.7828,178.941,1100.0
2023-09-28 09:45:00,181.03,181.34,180.97,181.08,2541.0,178.9905,179.297,178.9311,179.0399,2541.0
2023-09-28 09:50:00,181.1,181.55,181.1,181.55,2998.0,179.0597,179.5046,179.0597,179.5046,2998.0
2023-09-28 09:55:00,181.55,181.76,181.4,181.53,4143.0,179.5046,179.7122,179.3563,179.4848,4143.0
2023-09-28 10:00:00,181.5,181.81,181.41,181.81,2761.0,179.4552,179.7617,179.3662,179.7617,2761.0
2023-09-28 10:05:00,181.66,181.95,181.65,181.88,1330.0,179.6134,179.9001,179.6035,179.8309,1330.0
2023-09-28 10:10:00,181.71,181.9,181.71,181.88,2500.0,179.6628,179.8507,179.6628,179.8309,2500.0
2023-09-28 10:15:00,182.0,182.0,181.73,181.88,2235.0,179.9495,179.9495,179.6826,179.8309,2235.0
2023-09-28 10:20:00,181.91,182.04,181.8,181.85,2201.0,179.8605,179.9891,179.7518,179.8012,2201.0
2023-09-28 10:25:00,181.75,181.97,181.66,181.77,3651.0,179.7023,179.9199,179.6134,179.7221,3651.0
2023-09-28 10:30:00,181.66,181.74,181.21,181.62,1684.0,179.6134,179.6925,179.1684,179.5738,1684.0
2023-09-28 10:35:00,181.72,181.79,181.64,181.72,2038.0,179.6727,179.7419,179.5936,179.6727,2038.0
2023-09-28 10:40:00,181.73,182.06,181.53,182.06,1000.0,179.6826,180.0089,179.4848,180.0089,1000.0
2023-09-28 10:45:00,182.06,182.47,182.01,182.44,2948.0,180.0089,180.4142,179.9594,180.3846,2948.0
2023-09-28 10:50:00,182.45,182.73,182.4,182.65,2500.0,180.3945,180.6713,180.345,180.5922,2500.0
2023-09-28 10:55:00,182.81,182.92,182.68,182.8,2000.0,180.7504,180.8592,180.6219,180.7405,2000.0
2023-09-28 11:00:00,182.74,182.83,182.6,182.76,2028.0,180.6812,180.7702,180.5428,180.701,2028.0
2023-09-28 11:05:00,182.87,183.35,182.87,183.19,5015.0,180.8097,181.2843,180.8097,181.1261,5015.0
2023-09-28 11:10:00,183.19,183.22,182.91,183.03,4702.0,181.1261,181.1558,180.8493,180.9679,4702.0
2023-09-28 11:15:00,183.04,183.13,182.78,182.96,4089.0,180.9778,181.0668,180.7207,180.8987,4089.0
2023-09-28 11:20:00,182.91,183.34,182.84,183.34,2459.0,180.8493,181.2744,180.7801,181.2744,2459.0
2023-09-28 11:25:00,183.49,183.49,183.34,183.48,411.0,181.4227,181.4227,181.2744,181.4129,411.0
2023-09-28 11:30:00,183.65,183.78,183.64,183.68,2920.0,181.5809,181.7095,181.5711,181.6106,2920.0
2023-09-28 11:35:00,183.78,183.87,183.76,183.76,1903.0,181.7095,181.7985,181.6897,181.6897,1903.0
2023-09-28 11:40:00,183.7,184.2,183.69,184.19,7636.0,181.6304,182.1247,181.6205,182.1149,7636.0
2023-09-28 11:45:00,184.19,184.21,184.12,184.2,3078.0,182.1149,182.1346,182.0456,182.1247,3078.0
2023-09-28 11:50:00,184.26,184.68,184.26,184.48,6082.0,182.1841,182.5993,182.1841,182.4016,6082.0
2023-09-28 11:55:00,184.49,184.74,184.39,184.73,1692.0,182.4115,182.6587,182.3126,182.6488,1692.0
2023-09-28 12:00:00,184.79,184.93,184.53,184.64,5526.0,182.7081,182.8465,182.451,182.5598,5526.0
2023-09-28 12:05:00,184.67,185.0,184.61,185.0,2806.0,182.5894,182.9157,182.5301,182.9157,2806.0
2023-09-28 12:10:00,184.96,185.15,184.93,185.12,3304.0,182.8762,183.064,182.8465,183.0344,3304.0
2023-09-28 12:15:00,185.19,185.46,185.11,185.4,5223.0,183.1036,183.3705,183.0245,183.3112,5223.0
2023-09-28 12:20:00,185.47,185.78,185.37,185.78,1500.0,183.3804,183.6869,183.2816,183.6869,1500.0
2023-09-28 12:25:00,185.7,185.99,185.66,185.78,5749.0,183.6078,183.8946,183.5683,183.6869,5749.0
2023-09-28 12:30:00,185.93,186.12,185.9,186.03,4751.0,183.8353,184.0231,183.8056,183.9341,4751.0
2023-09-28 12:35:00,186.08,186.17,185.96,186.09,4398.0,183.9836,184.0725,183.8649,183.9934,4398.0
2023-09-28 12:40:00,186.08,186.26,185.93,186.2,5759.0,183.9836,184.1615,183.8353,184.1022,5759.0
2023-09-28 12:45:00,186.25,186.26,185.7,185.7,4820.0,184.1516,184.1615,183.6078,183.6078,4820.0
2023-09-28 12:50:00,185.7,185.76,185.11,185.11,5083.0,183.6078,183.6672,183.0245,183.0245,5083.0
2023-09-28 12:55:00,185.06,185.23,184.9,185.07,4068.0,182.9751,183.1431,182.8169,182.9849,4068.0
2023-09-28 13:00:00,184.92,184.94,184.62,184.65,1700.0,182.8366,182.8564,182.54,182.5697,1700.0
2023-09-28 13:05:00,184.43,184.53,184.33,184.51,1577.0,182.3521,182.451,182.2533,182.4312,1577.0
2023-09-28 13:10:00,184.69,184.79,184.51,184.52,2631.0,182.6092,182.7081,182.4312,182.4411,2631.0
2023-09-28 13:15:00,184.56,184.74,184.56,184.69,1999.0,182.4807,182.6587,182.4807,182.6092,1999.0
2023-09-28 13:20:00,184.65,184.8,184.65,184.75,1100.0,182.5697,182.718,182.5697,182.6685,1100.0
2023-09-28 13:25:00,184.76,184.76,184.61,184.66,2307.0,182.6784,182.6784,182.5301,182.5796,2307.0
2023-09-28 13:30:00,184.64,184.64,184.2,184.28,3694.0,182.5598,182.5598,182.1247,182.2038,3694.0
2023-09-28 13:35:00,184.38,184.59,184.25,184.25,1622.0,182.3027,182.5103,182.1742,182.1742,1622.0
2023-09-28 13:40:00,184.21,184.28,183.84,183.84,1601.0,182.1346,182.2038,181.7688,181.7688,1601.0
2023-09-28 13:45:00,183.94,184.13,183.94,184.06,3513.0,181.8677,182.0555,181.8677,181.9863,3513.0
2023-09-28 13:50:00,184.09,184.1,183.97,183.97,700.0,182.016,182.0259,181.8973,181.8973,700.0
2023-09-28 13:55:00,183.9,184.03,183.89,184.03,1634.0,181.8281,181.9567,181.8182,181.9567,1634.0
2023-09-28 14:00:00,184.03,184.03,183.98,183.99,800.0,181.9567,181.9567,181.9072,181.9171,800.0
2023-09-28 14:05:00,183.99,184.2,183.92,184.2,3574.0,181.9171,182.1247,181.8479,182.1247,3574.0
2023-09-28 14:10:00,184.09,184.18,184.04,184.08,2284.0,182.016,182.105,181.9665,182.0061,2284.0
2023-09-28 14:15:00,184.12,184.2,184.03,184.08,3011.0,182.0456,182.1247,181.9567,182.0061,3011.0
2023-09-28 14:20:00,184.12,184.17,184.07,184.07,1470.0,182.0456,182.0951,181.9962,181.9962,1470.0
2023-09-28 14:25:00,184.06,184.12,183.97,184.04,2820.0,181.9863,182.0456,181.8973,181.9665,2820.0
2023-09-28 14:30:00,184.08,184.08,183.8,183.83,2374.0,182.0061,182.0061,181.7292,181.7589,2374.0
2023-09-28 14:35:00,183.6,183.62,183.32,183.53,2231.0,181.5315,181.5513,181.2547,181.4623,2231.0
2023-09-28 14:40:00,183.54,183.67,183.54,183.67,611.0,181.4722,181.6007,181.4722,181.6007,611.0
2023-09-28 14:45:00,183.85,183.85,183.7,183.75,900.0,181.7787,181.7787,181.6304,181.6798,900.0
2023-09-28 14:50:00,183.87,184.04,183.75,183.76,1405.0,181.7985,181.9665,181.6798,181.6897,1405.0
2023-09-28 14:55:00,183.88,184.07,183.88,184.01,2084.0,181.8083,181.9962,181.8083,181.9369,2084.0
2023-09-28 15:00:00,183.95,184.04,183.8,184.02,2784.0,181.8776,181.9665,181.7292,181.9468,2784.0
2023-09-28 15:05:00,184.08,184.08,183.94,183.94,2305.0,182.0061,182.0061,181.8677,181.8677,2305.0
2023-09-28 15:10:00,184.06,184.26,184.0,184.26,3487.0,181.9863,182.1841,181.927,182.1841,3487.0
2023-09-28 15:15:00,184.26,184.45,184.26,184.4,2640.0,182.1841,182.3719,182.1841,182.3225,2640.0
2023-09-28 15:20:00,184.39,184.52,184.38,184.47,3060.0,182.3126,182.4411,182.3027,182.3917,3060.0
2023-09-28 15:25:00,184.53,184.79,184.53,184.76,2500.0,182.451,182.7081,182.451,182.6784,2500.0
2023-09-28 15:30:00,184.76,184.77,184.45,184.45,3438.0,182.6784,182.6883,182.3719,182.3719,3438.0
2023-09-28 15:35:00,184.43,184.44,183.96,184.06,5400.0,182.3521,182.362,181.8874,181.9863,5400.0
2023-09-28 15:40:00,183.98,184.08,183.87,183.89,5298.0,181.9072,182.0061,181.7985,181.8182,5298.0
2023-09-28 15:45:00,183.97,184.14,183.28,183.32,31081.0,181.8973,182.0654,181.2151,181.2547,31081.0
2023-09-28 15:50:00,183.3,183.47,182.93,183.02,63580.0,181.2349,181.403,180.869,180.958,63580.0
2023-09-28 15:55:00,183.04,183.3,182.92,183.0,116271.0,180.9778,181.2349,180.8592,180.9383,116271.0
2023-09-29 09:30:00,184.69,185.45,184.69,185.25,4386.0,182.6092,183.3607,182.6092,183.1629,4386.0
2023-09-29 09:35:00,185.07,185.24,184.78,185.01,2813.0,182.9849,183.153,182.6982,182.9256,2813.0
2023-09-29 09:40:00,184.77,184.85,184.56,184.58,600.0,182.6883,182.7674,182.4807,182.5005,600.0
2023-09-29 09:45:00,183.87,184.82,183.87,184.81,1900.0,181.7985,182.7378,181.7985,182.7279,1900.0
2023-09-29 09:50:00,184.46,185.52,184.46,185.52,2895.0,182.3818,183.4299,182.3818,183.4299,2895.0
2023-09-29 09:55:00,185.34,185.82,185.32,185.47,3308.0,183.2519,183.7265,183.2321,183.3804,3308.0
2023-09-29 10:00:00,185.53,185.72,185.31,185.39,4809.0,183.4398,183.6276,183.2222,183.3013,4809.0
2023-09-29 10:05:00,185.46,185.67,185.31,185.6,4498.0,183.3705,183.5782,183.2222,183.509,4498.0
2023-09-29 10:10:00,185.51,185.61,185.16,185.29,3850.0,183.42,183.5189,183.0739,183.2025,3850.0
2023-09-29 10:15:00,185.33,185.37,184.82,184.82,2424.0,183.242,183.2816,182.7378,182.7378,2424.0
2023-09-29 10:20:00,184.98,185.04,184.56,184.59,2664.0,182.896,182.9553,182.4807,182.5103,2664.0
2023-09-29 10:25:00,184.72,184.84,184.57,184.81,2200.0,182.6389,182.7575,182.4906,182.7279,2200.0
2023-09-29 10:30:00,184.91,185.14,184.81,185.08,2940.0,182.8267,183.0542,182.7279,182.9948,2940.0
2023-09-29 10:35:00,185.1,185.14,184.95,185.14,2509.0,183.0146,183.0542,182.8663,183.0542,2509.0
2023-09-29 10:40:00,185.15,185.33,184.93,185.33,3134.0,183.064,183.242,182.8465,183.242,3134.0
2023-09-29 10:45:00,185.43,185.66,185.37,185.66,2316.0,183.3409,183.5683,183.2816,183.5683,2316.0
2023-09-29 10:50:00,185.59,185.74,185.38,185.61,6272.0,183.4991,183.6474,183.2914,183.5189,6272.0
2023-09-29 10:55:00,185.66,185.81,185.35,185.4,4113.0,183.5683,183.7166,183.2618,183.3112,4113.0
2023-09-29 11:00:00,185.37,185.5,185.2,185.2,2115.0,183.2816,183.4101,183.1135,183.1135,2115.0
2023-09-29 11:05:00,185.12,185.29,185.04,185.23,3253.0,183.0344,183.2025,182.9553,183.1431,3253.0
2023-09-29 11:10:00,185.3,185.4,185.3,185.37,2206.0,183.2123,183.3112,183.2123,183.2816,2206.0
2023-09-29 11:15:00,185.34,185.42,185.26,185.31,2609.0,183.2519,183.331,183.1728,183.2222,2609.0
2023-09-29 11:20:00,185.43,185.68,185.41,185.68,1305.0,183.3409,183.5881,183.3211,183.5881,1305.0
2023-09-29 11:25:00,185.68,185.76,185.07,185.07,3991.0,183.5881,183.6672,182.9849,182.9849,3991.0
2023-09-29 11:30:00,185.13,185.17,184.77,184.82,3257.0,183.0443,183.0838,182.6883,182.7378,3257.0
2023-09-29 11:35:00,184.58,184.66,184.37,184.37,1469.0,182.5005,182.5796,182.2928,182.2928,1469.0
2023-09-29 11:40:00,184.5,184.58,184.11,184.17,1602.0,182.4214,182.5005,182.0358,182.0951,1602.0
2023-09-29 11:45:00,184.25,184.29,184.25,184.28,500.0,182.1742,182.2137,182.1742,182.2038,500.0
2023-09-29 11:50:00,184.24,184.41,183.99,184.04,2800.0,182.1643,182.3324,181.9171,181.9665,2800.0
2023-09-29 11:55:00,184.09,184.33,184.02,184.33,1557.0,182.016,182.2533,181.9468,182.2533,1557.0
2023-09-29 12:00:00,184.35,184.35,183.88,183.93,1703.0,182.2731,182.2731,181.8083,181.8578,1703.0
2023-09-29 12:05:00,184.04,184.23,184.04,184.23,1167.0,181.9665,182.1544,181.9665,182.1544,1167.0
2023-09-29 12:10:00,184.25,184.3,184.11,184.11,1445.0,182.1742,182.2236,182.0358,182.0358,1445.0
2023-09-29 12:15:00,183.96,184.17,183.91,184.14,1805.0,181.8874,182.0951,181.838,182.0654,1805.0
2023-09-29 12:20:00,184.19,184.38,184.19,184.2,2455.0,182.1149,182.3027,182.1149,182.1247,2455.0
2023-09-29 12:25:00,184.32,184.35,184.3,184.3,500.0,182.2434,182.2731,182.2236,182.2236,500.0
2023-09-29 12:30:00,184.3,184.42,184.25,184.28,2608.0,182.2236,182.3423,182.1742,182.2038,2608.0
2023-09-29 12:35:00,184.28,184.35,184.16,184.16,2740.0,182.2038,182.2731,182.0852,182.0852,2740.0
2023-09-29 12:40:00,184.3,184.34,184.07,184.07,1538.0,182.2236,182.2632,181.9962,181.9962,1538.0
2023-09-29 12:45:00,184.06,184.24,184.04,184.04,2239.0,181.9863,182.1643,181.9665,181.9665,2239.0
2023-09-29 12:50:00,183.8,183.88,183.72,183.73,673.0,181.7292,181.8083,181.6501,181.66,673.0
2023-09-29 12:55:00,183.58,183.66,183.58,183.65,1454.0,181.5117,181.5908,181.5117,181.5809,1454.0
2023-09-29 13:00:00,183.63,183.63,183.23,183.35,2956.0,181.5612,181.5612,181.1657,181.2843,2956.0
2023-09-29 13:05:00,183.38,183.38,183.0,183.07,2026.0,181.314,181.314,180.9383,181.0075,2026.0
2023-09-29 13:10:00,183.17,183.17,182.97,183.0,1706.0,181.1063,181.1063,180.9086,180.9383,1706.0
2023-09-29 13:15:00,183.08,183.21,183.05,183.15,1502.0,181.0174,181.1459,180.9877,181.0866,1502.0
2023-09-29 13:20:00,183.19,183.24,183.18,183.22,1500.0,181.1261,181.1756,181.1162,181.1558,1500.0
2023-09-29 13:25:00,183.31,183.51,183.3,183.51,1328.0,181.2448,181.4425,181.2349,181.4425,1328.0
2023-09-29 13:30:00,183.49,183.55,183.28,183.28,3851.0,181.4227,181.4821,181.2151,181.2151,3851.0
2023-09-29 13:35:00,183.31,183.37,183.25,183.26,1223.0,181.2448,181.3041,181.1854,181.1953,1223.0
2023-09-29 13:40:00,183.26,183.47,183.24,183.43,1400.0,181.1953,181.403,181.1756,181.3634,1400.0
2023-09-29 13:45:00,183.37,183.43,183.24,183.33,2867.0,181.3041,181.3634,181.1756,181.2645,2867.0
2023-09-29 13:50:00,183.24,183.25,183.09,183.18,1639.0,181.1756,181.1854,181.0272,181.1162,1639.0
2023-09-29 13:55:00,183.5,183.5,183.16,183.18,1969.0,181.4326,181.4326,181.0965,181.1162,1969.0
2023-09-29 14:00:00,183.08,183.19,183.05,183.19,2604.0,181.0174,181.1261,180.9877,181.1261,2604.0
2023-09-29 14:05:00,183.25,183.39,183.12,183.39,8800.0,181.1854,181.3239,181.0569,181.3239,8800.0
2023-09-29 14:10:00,183.32,183.39,183.32,183.39,400.0,181.2547,181.3239,181.2547,181.3239,400.0
2023-09-29 14:15:00,183.38,183.56,183.37,183.46,3282.0,181.314,181.492,181.3041,181.3931,3282.0
2023-09-29 14:20:00,183.46,183.51,183.23,183.36,8139.0,181.3931,181.4425,181.1657,181.2942,8139.0
2023-09-29 14:25:00,183.36,183.57,183.09,183.12,10467.0,181.2942,181.5018,181.0272,181.0569,10467.0
2023-09-29 14:30:00,183.15,183.23,182.76,183.0,3335.0,181.0866,181.1657,180.701,180.9383,3335.0
2023-09-29 14:35:00,183.02,183.02,182.82,182.88,1640.0,180.958,180.958,180.7603,180.8196,1640.0
2023-09-29 14:40:00,182.92,183.05,182.91,183.05,800.0,180.8592,180.9877,180.8493,180.9877,800.0
2023-09-29 14:45:00,183.11,183.13,183.06,183.06,900.0,181.047,181.0668,180.9976,180.9976,900.0
2023-09-29 14:50:00,183.06,183.15,182.96,183.15,3615.0,180.9976,181.0866,180.8987,181.0866,3615.0
2023-09-29 14:55:00,183.26,183.61,183.26,183.47,20478.0,181.1953,181.5414,181.1953,181.403,20478.0
2023-09-29 15:00:00,183.52,183.84,183.4,183.4,6072.0,181.4524,181.7688,181.3338,181.3338,6072.0
2023-09-29 15:05:00,183.48,183.57,183.4,183.45,3361.0,181.4129,181.5018,181.3338,181.3832,3361.0
2023-09-29 15:10:00,183.48,183.73,183.32,183.64,3547.0,181.4129,181.66,181.2547,181.5711,3547.0
2023-09-29 15:15:00,183.63,183.84,183.53,183.84,2201.0,181.5612,181.7688,181.4623,181.7688,2201.0
2023-09-29 15:20:00,183.77,183.84,183.59,183.63,3700.0,181.6996,181.7688,181.5216,181.5612,3700.0
2023-09-29 15:25:00,183.59,183.7,183.36,183.64,2859.0,181.5216,181.6304,181.2942,181.5711,2859.0
2023-09-29 15:30:00,183.63,183.68,183.32,183.38,2720.0,181.5612,181.6106,181.2547,181.314,2720.0
2023-09-29 15:35:00,183.25,183.31,183.08,183.31,5380.0,181.1854,181.2448,181.0174,181.2448,5380.0
2023-09-29 15:40:00,183.32,183.36,183.01,183.1,11424.0,181.2547,181.2942,180.9481,181.0371,11424.0
2023-09-29 15:45:00,183.08,183.45,183.08,183.45,4918.0,181.0174,181.3832,181.0174,181.3832,4918.0
2023-09-29 15:50:00,183.45,183.85,183.43,183.53,20368.0,181.3832,181.7787,181.3634,181.4623,20368.0
2023-09-29 15:55:00,183.43,183.43,183.02,183.24,40119.0,181.3634,181.3634,180.958,181.1756,40119.0
2023-10-02 09:30:00,181.35,183.02,181.17,181.83,23743.0,179.3068,180.958,179.1289,179.7814,23743.0
2023-10-02 09:35:00,181.9,182.35,181.38,182.31,3109.0,179.8507,180.2956,179.3365,180.256,3109.0
2023-10-02 09:40:00,182.05,182.05,181.36,181.5,2903.0,179.999,179.999,179.3167,179.4552,2903.0
2023-10-02 09:45:00,181.5,181.5,181.0,181.15,1357.0,179.4552,179.4552,178.9608,179.1091,1357.0
2023-10-02 09:50:00,181.0,181.35,180.96,181.28,917.0,178.9608,179.3068,178.9212,179.2376,917.0
2023-10-02 09:55:00,181.39,181.41,181.28,181.28,300.0,179.3464,179.3662,179.2376,179.2376,300.0
2023-10-02 10:00:00,181.22,181.45,180.91,180.91,4386.0,179.1783,179.4057,178.8718,178.8718,4386.0
2023-10-02 10:05:00,180.8,180.86,180.47,180.82,4720.0,178.763,178.8224,178.4368,178.7828,4720.0
2023-10-02 10:10:00,180.76,180.93,180.42,180.56,4507.0,178.7235,178.8916,178.3873,178.5258,4507.0
2023-10-02 10:15:00,180.39,180.93,180.32,180.75,3343.0,178.3577,178.8916,178.2885,178.7136,3343.0
2023-10-02 10:20:00,180.65,181.23,180.64,181.17,1000.0,178.6147,179.1882,178.6048,179.1289,1000.0
2023-10-02 10:25:00,181.11,181.15,180.2,180.2,4675.0,179.0696,179.1091,178.1698,178.1698,4675.0
2023-10-02 10:30:00,180.27,180.6,180.04,180.3,4365.0,178.239,178.5653,178.0116,178.2687,4365.0
2023-10-02 10:35:00,180.31,180.31,179.69,179.78,3134.0,178.2786,178.2786,177.6656,177.7545,3134.0
2023-10-02 10:40:00,179.73,179.89,179.46,179.62,1618.0,177.7051,177.8633,177.4381,177.5963,1618.0
2023-10-02 10:45:00,179.62,179.76,179.46,179.53,3032.0,177.5963,177.7348,177.4381,177.5074,3032.0
2023-10-02 10:50:00,179.59,179.69,179.28,179.4,7261.0,177.5667,177.6656,177.2602,177.3788,7261.0
2023-10-02 10:55:00,179.41,179.62,179.26,179.62,1606.0,177.3887,177.5963,177.2404,177.5963,1606.0
2023-10-02 11:00:00,179.59,180.0,179.59,179.59,3340.0,177.5667,177.9721,177.5667,177.5667,3340.0
2023-10-02 11:05:00,179.47,179.64,179.3,179.3,3382.0,177.448,177.6161,177.2799,177.2799,3382.0
2023-10-02 11:10:00,179.28,179.58,179.26,179.58,920.0,177.2602,177.5568,177.2404,177.5568,920.0
2023-10-02 11:15:00,179.87,180.23,179.84,180.23,1763.0,177.8435,178.1995,177.8139,178.1995,1763.0
2023-10-02 11:20:00,180.28,180.72,180.28,180.72,1390.0,178.2489,178.6839,178.2489,178.6839,1390.0
2023-10-02 11:25:00,180.62,180.62,180.13,180.15,4937.0,178.5851,178.5851,178.1006,178.1204,4937.0
2023-10-02 11:30:00,180.34,180.34,180.2,180.21,704.0,178.3082,178.3082,178.1698,178.1797,704.0
2023-10-02 11:35:00,180.1,180.13,179.93,180.0,4303.0,178.0709,178.1006,177.9028,177.9721,4303.0
2023-10-02 11:40:00,180.05,180.05,179.74,179.98,2333.0,178.0215,178.0215,177.715,177.9523,2333.0
2023-10-02 11:45:00,179.86,180.04,179.79,180.04,3431.0,177.8336,178.0116,177.7644,178.0116,3431.0
2023-10-02 11:50:00,180.05,180.31,179.8,179.8,6190.0,178.0215,178.2786,177.7743,177.7743,6190.0
2023-10-02 11:55:00,179.56,179.63,179.4,179.63,605.0,177.537,177.6062,177.3788,177.6062,605.0
2023-10-02 12:00:00,179.57,179.57,179.16,179.38,3242.0,177.5469,177.5469,177.1415,177.359,3242.0
2023-10-02 12:05:00,179.47,179.47,179.24,179.24,1420.0,177.448,177.448,177.2206,177.2206,1420.0
2023-10-02 12:10:00,179.29,179.31,179.18,179.24,2078.0,177.2701,177.2898,177.1613,177.2206,2078.0
2023-10-02 12:15:00,179.25,179.37,179.0,179.02,2949.0,177.2305,177.3492,176.9833,177.0031,2949.0
2023-10-02 12:20:00,179.07,179.09,178.96,179.04,3222.0,177.0525,177.0723,176.9438,177.0229,3222.0
2023-10-02 12:25:00,179.09,179.21,179.0,179.0,4657.0,177.0723,177.191,176.9833,176.9833,4657.0
2023-10-02 12:30:00,179.04,179.05,178.99,178.99,502.0,177.0229,177.0328,176.9734,176.9734,502.0
2023-10-02 12:35:00,179.03,179.04,178.74,178.74,5201.0,177.013,177.0229,176.7263,176.7263,5201.0
2023-10-02 12:40:00,178.75,178.75,178.67,178.69,700.0,176.7361,176.7361,176.657,176.6768,700.0
2023-10-02 12:45:00,178.82,179.2,178.79,178.79,6207.0,176.8054,177.1811,176.7757,176.7757,6207.0
2023-10-02 12:50:00,178.75,179.02,178.75,178.94,500.0,176.7361,177.0031,176.7361,176.924,500.0
2023-10-02 12:55:00,178.76,178.84,178.68,178.84,2700.0,176.746,176.8251,176.6669,176.8251,2700.0
2023-10-02 13:00:00,178.88,179.04,178.85,178.85,2456.0,176.8647,177.0229,176.835,176.835,2456.0
2023-10-02 13:05:00,178.82,179.0,178.76,179.0,1841.0,176.8054,176.9833,176.746,176.9833,1841.0
2023-10-02 13:10:00,179.02,179.02,178.85,178.85,900.0,177.0031,177.0031,176.835,176.835,900.0
2023-10-02 13:15:00,178.93,179.11,178.93,178.97,2403.0,176.9141,177.0921,176.9141,176.9537,2403.0
2023-10-02 13:20:00,179.01,179.17,178.9,178.9,638.0,176.9932,177.1514,176.8845,176.8845,638.0
2023-10-02 13:25:00,178.96,179.1,178.95,179.0,1855.0,176.9438,177.0822,176.9339,176.9833,1855.0
2023-10-02 13:30:00,179.02,179.05,178.87,179.01,1367.0,177.0031,177.0328,176.8548,176.9932,1367.0
2023-10-02 13:35:00,178.79,178.84,178.76,178.84,1272.0,176.7757,176.8251,176.746,176.8251,1272.0
2023-10-02 13:40:00,178.81,178.89,178.66,178.66,4538.0,176.7955,176.8746,176.6472,176.6472,4538.0
2023-10-02 13:45:00,178.62,178.76,178.53,178.76,7064.0,176.6076,176.746,176.5186,176.746,7064.0
2023-10-02 13:50:00,178.75,178.93,178.65,178.71,6122.0,176.7361,176.9141,176.6373,176.6966,6122.0
2023-10-02 13:55:00,178.73,178.76,178.53,178.54,3786.0,176.7164,176.746,176.5186,176.5285,3786.0
2023-10-02 14:00:00,178.62,178.66,178.54,178.62,1104.0,176.6076,176.6472,176.5285,176.6076,1104.0
2023-10-02 14:05:00,178.62,178.62,178.43,178.46,5930.0,176.6076,176.6076,176.4197,176.4494,5930.0
2023-10-02 14:10:00,178.65,178.89,178.65,178.85,11558.0,176.6373,176.8746,176.6373,176.835,11558.0
2023-10-02 14:15:00,178.86,178.88,178.54,178.6,2300.0,176.8449,176.8647,176.5285,176.5878,2300.0
2023-10-02 14:20:00,178.41,178.52,178.38,178.38,736.0,176.4,176.5087,176.3703,176.3703,736.0
2023-10-02 14:25:00,178.38,178.46,178.02,178.02,1209.0,176.3703,176.4494,176.0144,176.0144,1209.0
2023-10-02 14:30:00,178.06,178.12,177.98,178.0,4576.0,176.0539,176.1132,175.9748,175.9946,4576.0
2023-10-02 14:35:00,178.14,178.17,177.89,177.93,4791.0,176.133,176.1627,175.8858,175.9254,4791.0
2023-10-02 14:40:00,177.95,178.01,177.9,177.94,2055.0,175.9452,176.0045,175.8957,175.9353,2055.0
2023-10-02 14:45:00,177.99,178.08,177.94,178.02,4394.0,175.9847,176.0737,175.9353,176.0144,4394.0
2023-10-02 14:50:00,177.98,178.22,177.96,178.12,8974.0,175.9748,176.2121,175.955,176.1132,8974.0
2023-10-02 14:55:00,178.08,178.08,177.91,178.0,2646.0,176.0737,176.0737,175.9056,175.9946,2646.0
2023-10-02 15:00:00,177.91,178.0,177.65,177.65,2450.0,175.9056,175.9946,175.6485,175.6485,2450.0
2023-10-02 15:05:00,177.59,178.05,177.58,177.84,3875.0,175.5892,176.044,175.5793,175.8364,3875.0
2023-10-02 15:10:00,177.87,178.05,177.71,177.72,2306.0,175.8661,176.044,175.7079,175.7177,2306.0
2023-10-02 15:15:00,177.91,178.0,177.78,177.78,2611.0,175.9056,175.9946,175.7771,175.7771,2611.0
2023-10-02 15:20:00,177.78,178.1,177.73,178.04,5690.0,175.7771,176.0935,175.7276,176.0341,5690.0
2023-10-02 15:25:00,178.04,178.08,177.83,177.9,1614.0,176.0341,176.0737,175.8265,175.8957,1614.0
2023-10-02 15:30:00,177.98,178.43,177.88,178.37,4452.0,175.9748,176.4197,175.8759,176.3604,4452.0
2023-10-02 15:35:00,178.37,178.41,178.12,178.41,3888.0,176.3604,176.4,176.1132,176.4,3888.0
2023-10-02 15:40:00,178.41,178.59,178.33,178.58,12277.0,176.4,176.5779,176.3209,176.5681,12277.0
2023-10-02 15:45:00,178.56,178.97,178.5,178.9,13512.0,176.5483,176.9537,176.489,176.8845,13512.0
2023-10-02 15:50:00,178.83,178.84,178.27,178.61,43369.0,176.8152,176.8251,176.2616,176.5977,43369.0
2023-10-02 15:55:00,178.66,178.99,178.49,178.94,102588.0,176.6472,176.9734,176.4791,176.924,102588.0
2023-10-03 09:30:00,178.09,178.88,177.1,178.88,4001.0,176.0836,176.8647,175.1047,176.8647,4001.0
2023-10-03 09:35:00,178.89,178.96,178.89,178.9,511.0,176.8746,176.9438,176.8746,176.8845,511.0
2023-10-03 09:40:00,178.82,179.1,178.77,179.09,2387.0,176.8054,177.0822,176.7559,177.0723,2387.0
2023-10-03 09:45:00,178.96,179.2,178.4,179.2,3900.0,176.9438,177.1811,176.3901,177.1811,3900.0
2023-10-03 09:50:00,179.28,179.39,178.81,178.88,1951.0,177.2602,177.3689,176.7955,176.8647,1951.0
2023-10-03 09:55:00,178.82,179.29,178.82,179.0,2478.0,176.8054,177.2701,176.8054,176.9833,2478.0
2023-10-03 10:00:00,178.88,178.88,178.08,178.08,3289.0,176.8647,176.8647,176.0737,176.0737,3289.0
2023-10-03 10:05:00,178.0,178.08,177.78,178.0,7102.0,175.9946,176.0737,175.7771,175.9946,7102.0
2023-10-03 10:10:00,178.08,178.23,177.73,177.73,8107.0,176.0737,176.222,175.7276,175.7276,8107.0
2023-10-03 10:15:00,177.61,177.94,177.61,177.84,4976.0,175.609,175.9353,175.609,175.8364,4976.0
2023-10-03 10:20:00,177.66,177.82,177.54,177.66,3602.0,175.6584,175.8166,175.5398,175.6584,3602.0
2023-10-03 10:25:00,177.75,177.83,177.28,177.55,36861.0,175.7474,175.8265,175.2827,175.5497,36861.0
2023-10-03 10:30:00,177.44,177.99,177.44,177.82,2576.0,175.4409,175.9847,175.4409,175.8166,2576.0
2023-10-03 10:35:00,177.73,178.07,177.73,177.75,6250.0,175.7276,176.0638,175.7276,175.7474,6250.0
2023-10-03 10:40:00,177.75,178.1,177.75,178.1,2247.0,175.7474,176.0935,175.7474,176.0935,2247.0
2023-10-03 10:45:00,177.98,178.1,177.82,177.92,1732.0,175.9748,176.0935,175.8166,175.9155,1732.0
2023-10-03 10:50:00,177.85,177.99,177.74,177.99,3726.0,175.8463,175.9847,175.7375,175.9847,3726.0
2023-10-03 10:55:00,178.08,178.33,178.01,178.26,6820.0,176.0737,176.3209,176.0045,176.2517,6820.0
2023-10-03 11:00:00,178.18,178.34,178.0,178.17,10880.0,176.1726,176.3308,175.9946,176.1627,10880.0
2023-10-03 11:05:00,178.25,178.31,177.87,178.31,3246.0,176.2418,176.3011,175.8661,176.3011,3246.0
2023-10-03 11:10:00,178.24,178.24,178.01,178.02,2281.0,176.2319,176.2319,176.0045,176.0144,2281.0
2023-10-03 11:15:00,178.01,178.22,178.01,178.08,700.0,176.0045,176.2121,176.0045,176.0737,700.0
2023-10-03 11:20:00,178.18,178.21,177.89,177.89,500.0,176.1726,176.2022,175.8858,175.8858,500.0
2023-10-03 11:25:00,177.85,178.14,177.82,177.91,5350.0,175.8463,176.133,175.8166,175.9056,5350.0
2023-10-03 11:30:00,177.85,177.91,177.7,177.7,2484.0,175.8463,175.9056,175.698,175.698,2484.0
2023-10-03 11:35:00,177.59,177.62,177.34,177.6,2867.0,175.5892,175.6189,175.342,175.5991,2867.0
2023-10-03 11:40:00,177.61,177.93,177.61,177.86,2235.0,175.609,175.9254,175.609,175.8562,2235.0
2023-10-03 11:45:00,177.8,178.08,177.76,177.95,2561.0,175.7968,176.0737,175.7573,175.9452,2561.0
2023-10-03 11:50:00,177.84,177.85,177.84,177.85,200.0,175.8364,175.8463,175.8364,175.8463,200.0
2023-10-03 11:55:00,177.91,178.22,177.91,178.13,3729.0,175.9056,176.2121,175.9056,176.1231,3729.0
2023-10-03 12:00:00,178.11,178.4,178.11,178.37,2719.0,176.1034,176.3901,176.1034,176.3604,2719.0
2023-10-03 12:05:00,178.31,178.59,178.29,178.29,1871.0,176.3011,176.5779,176.2813,176.2813,1871.0
2023-10-03 12:10:00,178.27,178.39,178.27,178.37,900.0,176.2616,176.3802,176.2616,176.3604,900.0
2023-10-03 12:15:00,178.31,178.31,178.13,178.14,1334.0,176.3011,176.3011,176.1231,176.133,1334.0
2023-10-03 12:20:00,178.26,178.26,178.12,178.21,1167.0,176.2517,176.2517,176.1132,176.2022,1167.0
2023-10-03 12:25:00,178.27,178.42,178.16,178.42,2038.0,176.2616,176.4099,176.1528,176.4099,2038.0
2023-10-03 12:30:00,178.33,178.41,178.15,178.15,2360.0,176.3209,176.4,176.1429,176.1429,2360.0
2023-10-03 12:35:00,178.18,178.26,178.17,178.21,1020.0,176.1726,176.2517,176.1627,176.2022,1020.0
2023-10-03 12:40:00,178.23,178.38,178.09,178.09,1000.0,176.222,176.3703,176.0836,176.0836,1000.0
2023-10-03 12:45:00,178.03,178.14,178.03,178.13,1400.0,176.0243,176.133,176.0243,176.1231,1400.0
2023-10-03 12:50:00,178.16,178.22,178.09,178.15,1406.0,176.1528,176.2121,176.0836,176.1429,1406.0
2023-10-03 12:55:00,178.08,178.27,178.03,178.21,1122.0,176.0737,176.2616,176.0243,176.2022,1122.0
2023-10-03 13:00:00,178.21,178.49,178.2,178.38,1478.0,176.2022,176.4791,176.1923,176.3703,1478.0
2023-10-03 13:05:00,178.35,178.35,178.11,178.11,1506.0,176.3406,176.3406,176.1034,176.1034,1506.0
2023-10-03 13:10:00,178.05,178.09,177.84,178.03,4012.0,176.044,176.0836,175.8364,176.0243,4012.0
2023-10-03 13:15:00,177.98,178.07,177.65,177.72,3955.0,175.9748,176.0638,175.6485,175.7177,3955.0
2023-10-03 13:20:00,177.58,177.72,177.51,177.69,3116.0,175.5793,175.7177,175.5101,175.6881,3116.0
2023-10-03 13:25:00,177.72,177.72,177.31,177.37,5472.0,175.7177,175.7177,175.3124,175.3717,5472.0
2023-10-03 13:30:00,177.48,177.92,177.48,177.92,2185.0,175.4805,175.9155,175.4805,175.9155,2185.0
2023-10-03 13:35:00,177.81,177.93,177.76,177.84,2640.0,175.8067,175.9254,175.7573,175.8364,2640.0
2023-10-03 13:40:00,177.99,178.0,177.85,177.85,1797.0,175.9847,175.9946,175.8463,175.8463,1797.0
2023-10-03 13:45:00,177.84,178.03,177.81,177.9,2635.0,175.8364,176.0243,175.8067,175.8957,2635.0
2023-10-03 13:50:00,177.91,177.94,177.82,177.88,1405.0,175.9056,175.9353,175.8166,175.8759,1405.0
2023-10-03 13:55:00,177.85,177.93,177.79,177.82,2851.0,175.8463,175.9254,175.787,175.8166,2851.0
2023-10-03 14:00:00,177.87,178.04,177.64,177.69,3458.0,175.8661,176.0341,175.6386,175.6881,3458.0
2023-10-03 14:05:00,177.69,177.8,177.64,177.75,5911.0,175.6881,175.7968,175.6386,175.7474,5911.0
2023-10-03 14:10:00,177.76,177.81,177.54,177.58,4126.0,175.7573,175.8067,175.5398,175.5793,4126.0
2023-10-03 14:15:00,177.43,177.59,177.4,177.57,2940.0,175.431,175.5892,175.4014,175.5694,2940.0
2023-10-03 14:20:00,177.55,177.59,177.51,177.55,1177.0,175.5497,175.5892,175.5101,175.5497,1177.0
2023-10-03 14:25:00,177.55,177.57,177.39,177.44,2056.0,175.5497,175.5694,175.3915,175.4409,2056.0
2023-10-03 14:30:00,177.4,177.4,176.99,177.04,2600.0,175.4014,175.4014,174.996,175.0454,2600.0
2023-10-03 14:35:00,177.13,177.27,177.13,177.27,1002.0,175.1344,175.2728,175.1344,175.2728,1002.0
2023-10-03 14:40:00,177.53,177.88,177.53,177.76,1806.0,175.5299,175.8759,175.5299,175.7573,1806.0
2023-10-03 14:45:00,177.8,177.81,177.62,177.66,2408.0,175.7968,175.8067,175.6189,175.6584,2408.0
2023-10-03 14:50:00,177.79,177.79,177.55,177.75,59696.0,175.787,175.787,175.5497,175.7474,59696.0
2023-10-03 14:55:00,177.77,177.77,177.45,177.55,2138.0,175.7672,175.7672,175.4508,175.5497,2138.0
2023-10-03 15:00:00,177.49,177.84,177.49,177.69,2124.0,175.4903,175.8364,175.4903,175.6881,2124.0
2023-10-03 15:05:00,177.66,178.26,177.66,178.23,12959.0,175.6584,176.2517,175.6584,176.222,12959.0
2023-10-03 15:10:00,178.16,178.2,178.1,178.14,1400.0,176.1528,176.1923,176.0935,176.133,1400.0
2023-10-03 15:15:00,178.18,178.37,178.16,178.22,3465.0,176.1726,176.3604,176.1528,176.2121,3465.0
2023-10-03 15:20:00,178.32,178.65,178.32,178.64,4586.0,176.311,176.6373,176.311,176.6274,4586.0
2023-10-03 15:25:00,178.52,178.64,178.47,178.61,4092.0,176.5087,176.6274,176.4593,176.5977,4092.0
2023-10-03 15:30:00,178.59,178.68,178.36,178.51,2739.0,176.5779,176.6669,176.3505,176.4988,2739.0
2023-10-03 15:35:00,178.47,178.7,178.43,178.7,2585.0,176.4593,176.6867,176.4197,176.6867,2585.0
2023-10-03 15:40:00,178.7,179.09,178.65,179.02,7518.0,176.6867,177.0723,176.6373,177.0031,7518.0
2023-10-03 15:45:00,178.99,179.15,178.52,178.54,11953.0,176.9734,177.1316,176.5087,176.5285,11953.0
2023-10-03 15:50:00,178.4,178.75,178.4,178.53,20762.0,176.3901,176.7361,176.3901,176.5186,20762.0
2023-10-03 15:55:00,178.48,178.68,178.31,178.65,47792.0,176.4692,176.6669,176.3011,176.6373,47792.0
2023-10-04 09:30:00,179.6,180.94,179.41,180.94,5401.0,177.5766,178.9015,177.3887,178.9015,5401.0
2023-10-04 09:35:00,180.54,180.54,179.45,180.02,3969.0,178.506,178.506,177.4283,177.9918,3969.0
2023-10-04 09:40:00,180.13,180.13,179.1,179.25,2020.0,178.1006,178.1006,177.0822,177.2305,2020.0
2023-10-04 09:45:00,178.9,178.9,178.43,178.5,1086.0,176.8845,176.8845,176.4197,176.489,1086.0
2023-10-04 09:50:00,178.62,179.04,178.25,179.03,3514.0,176.6076,177.0229,176.2418,177.013,3514.0
2023-10-04 09:55:00,179.12,179.27,178.81,178.83,2836.0,177.102,177.2503,176.7955,176.8152,2836.0
2023-10-04 10:00:00,179.42,179.42,178.33,178.33,10841.0,177.3986,177.3986,176.3209,176.3209,10841.0
2023-10-04 10:05:00,178.63,178.81,178.29,178.5,4091.0,176.6175,176.7955,176.2813,176.489,4091.0
2023-10-04 10:10:00,178.62,178.73,178.44,178.56,1200.0,176.6076,176.7164,176.4296,176.5483,1200.0
2023-10-04 10:15:00,178.54,178.54,178.03,178.32,2202.0,176.5285,176.5285,176.0243,176.311,2202.0
2023-10-04 10:20:00,178.46,178.52,178.18,178.42,5770.0,176.4494,176.5087,176.1726,176.4099,5770.0
2023-10-04 10:25:00,178.31,178.41,178.1,178.2,3903.0,176.3011,176.4,176.0935,176.1923,3903.0
2023-10-04 10:30:00,177.96,178.56,177.96,178.25,5664.0,175.955,176.5483,175.955,176.2418,5664.0
2023-10-04 10:35:00,178.42,178.7,178.42,178.59,3399.0,176.4099,176.6867,176.4099,176.5779,3399.0
2023-10-04 10:40:00,178.68,178.68,178.39,178.43,2448.0,176.6669,176.6669,176.3802,176.4197,2448.0
2023-10-04 10:45:00,178.49,178.49,177.94,177.97,1328.0,176.4791,176.4791,175.9353,175.9649,1328.0
2023-10-04 10:50:00,177.82,178.2,177.65,178.03,3370.0,175.8166,176.1923,175.6485,176.0243,3370.0
2023-10-04 10:55:00,178.17,178.17,177.84,177.85,2271.0,176.1627,176.1627,175.8364,175.8463,2271.0
2023-10-04 11:00:00,178.01,178.2,178.01,178.14,1903.0,176.0045,176.1923,176.0045,176.133,1903.0
2023-10-04 11:05:00,178.22,178.4,178.22,178.23,1880.0,176.2121,176.3901,176.2121,176.222,1880.0
2023-10-04 11:10:00,178.3,178.43,178.25,178.36,2385.0,176.2912,176.4197,176.2418,176.3505,2385.0
2023-10-04 11:15:00,178.36,178.69,178.22,178.69,4263.0,176.3505,176.6768,176.2121,176.6768,4263.0
2023-10-04 11:20:00,178.73,178.86,178.46,178.47,3970.0,176.7164,176.8449,176.4494,176.4593,3970.0
2023-10-04 11:25:00,178.48,178.64,178.47,178.64,2200.0,176.4692,176.6274,176.4593,176.6274,2200.0
2023-10-04 11:30:00,178.58,178.8,178.57,178.79,5797.0,176.5681,176.7856,176.5582,176.7757,5797.0
2023-10-04 11:35:00,178.71,178.73,178.48,178.61,2759.0,176.6966,176.7164,176.4692,176.5977,2759.0
2023-10-04 11:40:00,178.56,178.6,178.31,178.5,2110.0,176.5483,176.5878,176.3011,176.489,2110.0
2023-10-04 11:45:00,178.5,179.14,178.42,179.03,6304.0,176.489,177.1217,176.4099,177.013,6304.0
2023-10-04 11:50:00,178.93,179.24,178.78,179.24,2076.0,176.9141,177.2206,176.7658,177.2206,2076.0
2023-10-04 11:55:00,179.37,179.37,179.27,179.36,455.0,177.3492,177.3492,177.2503,177.3393,455.0
2023-10-04 12:00:00,179.46,179.48,178.78,178.78,3861.0,177.4381,177.4579,176.7658,176.7658,3861.0
2023-10-04 12:05:00,178.71,178.89,178.57,178.57,4000.0,176.6966,176.8746,176.5582,176.5582,4000.0
2023-10-04 12:10:00,178.55,178.97,178.55,178.7,8059.0,176.5384,176.9537,176.5384,176.6867,8059.0
2023-10-04 12:15:00,178.69,178.93,178.64,178.93,1818.0,176.6768,176.9141,176.6274,176.9141,1818.0
2023-10-04 12:20:00,178.9,179.04,178.78,178.78,4125.0,176.8845,177.0229,176.7658,176.7658,4125.0
2023-10-04 12:25:00,178.75,178.98,178.71,178.9,6542.0,176.7361,176.9636,176.6966,176.8845,6542.0
2023-10-04 12:30:00,178.96,178.98,178.71,178.77,1617.0,176.9438,176.9636,176.6966,176.7559,1617.0
2023-10-04 12:35:00,178.79,178.82,178.7,178.75,2646.0,176.7757,176.8054,176.6867,176.7361,2646.0
2023-10-04 12:40:00,178.78,178.89,178.56,178.63,5954.0,176.7658,176.8746,176.5483,176.6175,5954.0
2023-10-04 12:45:00,178.73,179.03,178.73,179.0,8877.0,176.7164,177.013,176.7164,176.9833,8877.0
2023-10-04 12:50:00,179.0,179.02,178.7,178.7,6366.0,176.9833,177.0031,176.6867,176.6867,6366.0
2023-10-04 12:55:00,178.6,178.75,178.6,178.69,1302.0,176.5878,176.7361,176.5878,176.6768,1302.0
2023-10-04 13:00:00,178.75,178.75,178.66,178.66,2528.0,176.7361,176.7361,176.6472,176.6472,2528.0
2023-10-04 13:05:00,178.75,178.83,178.71,178.83,3167.0,176.7361,176.8152,176.6966,176.8152,3167.0
2023-10-04 13:10:00,178.78,178.79,178.66,178.66,2500.0,176.7658,176.7757,176.6472,176.6472,2500.0
2023-10-04 13:15:00,178.73,178.99,178.7,178.89,15383.0,176.7164,176.9734,176.6867,176.8746,15383.0
2023-10-04 13:20:00,178.94,179.0,178.69,178.76,3326.0,176.924,176.9833,176.6768,176.746,3326.0
2023-10-04 13:25:00,178.77,178.77,178.6,178.68,790.0,176.7559,176.7559,176.5878,176.6669,790.0
2023-10-04 13:30:00,178.7,178.76,178.61,178.7,1297.0,176.6867,176.746,176.5977,176.6867,1297.0
2023-10-04 13:35:00,178.7,178.76,178.65,178.75,2030.0,176.6867,176.746,176.6373,176.7361,2030.0
2023-10-04 13:40:00,178.73,178.73,178.56,178.56,3724.0,176.7164,176.7164,176.5483,176.5483,3724.0
2023-10-04 13:45:00,178.6,178.81,178.6,178.78,4292.0,176.5878,176.7955,176.5878,176.7658,4292.0
2023-10-04 13:50:00,178.74,178.77,178.5,178.57,4164.0,176.7263,176.7559,176.489,176.5582,4164.0
2023-10-04 13:55:00,178.53,178.75,178.48,178.71,2700.0,176.5186,176.7361,176.4692,176.6966,2700.0
2023-10-04 14:00:00,178.76,178.81,178.59,178.81,3202.0,176.746,176.7955,176.5779,176.7955,3202.0
2023-10-04 14:05:00,178.81,178.98,178.7,178.7,5525.0,176.7955,176.9636,176.6867,176.6867,5525.0
2023-10-04 14:10:00,178.71,178.77,178.64,178.75,6031.0,176.6966,176.7559,176.6274,176.7361,6031.0
2023-10-04 14:15:00,178.76,178.81,178.57,178.75,5354.0,176.746,176.7955,176.5582,176.7361,5354.0
2023-10-04 14:20:00,178.79,178.81,178.44,178.44,4336.0,176.7757,176.7955,176.4296,176.4296,4336.0
2023-10-04 14:25:00,178.49,178.83,178.49,178.77,2690.0,176.4791,176.8152,176.4791,176.7559,2690.0
2023-10-04 14:30:00,178.77,178.8,178.7,178.73,1165.0,176.7559,176.7856,176.6867,176.7164,1165.0
2023-10-04 14:35:00,178.65,178.86,178.64,178.81,5784.0,176.6373,176.8449,176.6274,176.7955,5784.0
2023-10-04 14:40:00,178.78,179.08,178.75,179.03,11193.0,176.7658,177.0624,176.7361,177.013,11193.0
2023-10-04 14:45:00,178.98,179.29,178.98,179.19,6185.0,176.9636,177.2701,176.9636,177.1712,6185.0
2023-10-04 14:50:00,179.15,179.15,178.82,178.82,7693.0,177.1316,177.1316,176.8054,176.8054,7693.0
2023-10-04 14:55:00,178.87,179.27,178.87,179.26,2000.0,176.8548,177.2503,176.8548,177.2404,2000.0
2023-10-04 15:00:00,179.22,179.45,179.21,179.37,3224.0,177.2008,177.4283,177.191,177.3492,3224.0
2023-10-04 15:05:00,179.37,179.41,179.21,179.39,3436.0,177.3492,177.3887,177.191,177.3689,3436.0
2023-10-04 15:10:00,179.36,179.54,179.32,179.51,7275.0,177.3393,177.5172,177.2997,177.4876,7275.0
2023-10-04 15:15:00,179.57,179.92,179.52,179.84,5425.0,177.5469,177.893,177.4975,177.8139,5425.0
2023-10-04 15:20:00,179.76,180.09,179.65,180.09,10244.0,177.7348,178.061,177.626,178.061,10244.0
2023-10-04 15:25:00,180.1,180.15,179.77,179.83,9075.0,178.0709,178.1204,177.7447,177.804,9075.0
2023-10-04 15:30:00,179.83,180.04,179.79,179.89,8230.0,177.804,178.0116,177.7644,177.8633,8230.0
2023-10-04 15:35:00,179.89,180.25,179.89,180.25,11793.0,177.8633,178.2192,177.8633,178.2192,11793.0
2023-10-04 15:40:00,180.29,180.4,180.12,180.21,9687.0,178.2588,178.3676,178.0907,178.1797,9687.0
2023-10-04 15:45:00,180.18,180.19,179.9,179.9,20337.0,178.15,178.1599,177.8732,177.8732,20337.0
2023-10-04 15:50:00,179.87,180.15,179.72,180.15,30908.0,177.8435,178.1204,177.6952,178.1204,30908.0
2023-10-04 15:55:00,180.15,180.21,179.93,179.93,63678.0,178.1204,178.1797,177.9028,177.9028,63678.0
2023-10-05 09:30:00,180.15,180.49,180.15,180.49,4844.0,178.1204,178.4565,178.1204,178.4565,4844.0
2023-10-05 09:35:00,180.54,180.56,180.23,180.34,1182.0,178.506,178.5258,178.1995,178.3082,1182.0
2023-10-05 09:40:00,180.14,180.22,180.02,180.02,1902.0,178.1105,178.1896,177.9918,177.9918,1902.0
2023-10-05 09:45:00,180.12,180.12,179.94,179.96,1100.0,178.0907,178.0907,177.9127,177.9325,1100.0
2023-10-05 09:50:00,180.07,180.41,180.03,180.41,2203.0,178.0413,178.3774,178.0017,178.3774,2203.0
2023-10-05 09:55:00,180.36,180.75,180.36,180.59,3288.0,178.328,178.7136,178.328,178.5554,3288.0
2023-10-05 10:00:00,180.36,180.44,180.13,180.27,1000.0,178.328,178.4071,178.1006,178.239,1000.0
2023-10-05 10:05:00,180.4,180.48,180.14,180.32,2100.0,178.3676,178.4467,178.1105,178.2885,2100.0
2023-10-05 10:10:00,180.47,180.62,180.47,180.62,699.0,178.4368,178.5851,178.4368,178.5851,699.0
2023-10-05 10:15:00,180.44,180.56,180.43,180.56,280.0,178.4071,178.5258,178.3972,178.5258,280.0
2023-10-05 10:20:00,180.7,180.72,180.19,180.19,1524.0,178.6642,178.6839,178.1599,178.1599,1524.0
2023-10-05 10:25:00,180.49,180.49,180.22,180.29,456.0,178.4565,178.4565,178.1896,178.2588,456.0
2023-10-05 10:30:00,180.21,180.21,179.72,179.78,1200.0,178.1797,178.1797,177.6952,177.7545,1200.0
2023-10-05 10:35:00,179.75,179.76,179.33,179.34,806.0,177.7249,177.7348,177.3096,177.3195,806.0
2023-10-05 10:40:00,179.25,179.32,179.16,179.24,2589.0,177.2305,177.2997,177.1415,177.2206,2589.0
2023-10-05 10:45:00,179.16,179.19,179.15,179.16,600.0,177.1415,177.1712,177.1316,177.1415,600.0
2023-10-05 10:50:00,179.12,179.18,178.98,179.07,1337.0,177.102,177.1613,176.9636,177.0525,1337.0
2023-10-05 10:55:00,179.07,179.07,178.76,178.79,1101.0,177.0525,177.0525,176.746,176.7757,1101.0
2023-10-05 11:00:00,178.85,179.02,178.67,178.78,1500.0,176.835,177.0031,176.657,176.7658,1500.0
2023-10-05 11:05:00,178.76,178.77,178.55,178.77,1299.0,176.746,176.7559,176.5384,176.7559,1299.0
2023-10-05 11:10:00,178.91,179.02,178.91,179.02,873.0,176.8943,177.0031,176.8943,177.0031,873.0
2023-10-05 11:15:00,178.95,179.05,178.8,178.82,808.0,176.9339,177.0328,176.7856,176.8054,808.0
2023-10-05 11:20:00,178.97,179.0,178.92,178.92,721.0,176.9537,176.9833,176.9042,176.9042,721.0
2023-10-05 11:25:00,179.06,179.07,178.72,178.72,6019.0,177.0426,177.0525,176.7065,176.7065,6019.0
2023-10-05 11:30:00,178.54,178.72,178.47,178.72,1530.0,176.5285,176.7065,176.4593,176.7065,1530.0
2023-10-05 11:35:00,178.79,179.16,178.79,179.16,500.0,176.7757,177.1415,176.7757,177.1415,500.0
2023-10-05 11:40:00,179.17,179.32,179.16,179.17,1202.0,177.1514,177.2997,177.1415,177.1514,1202.0
2023-10-05 11:45:00,179.16,179.44,179.16,179.28,5974.0,177.1415,177.4184,177.1415,177.2602,5974.0
2023-10-05 11:50:00,179.19,179.55,179.09,179.52,1274.0,177.1712,177.5271,177.0723,177.4975,1274.0
2023-10-05 11:55:00,179.45,179.45,179.3,179.3,400.0,177.4283,177.4283,177.2799,177.2799,400.0
2023-10-05 12:00:00,179.42,179.6,179.42,179.6,200.0,177.3986,177.5766,177.3986,177.5766,200.0
2023-10-05 12:05:00,179.6,179.6,179.6,179.6,0.0,177.5766,177.5766,177.5766,177.5766,0.0
2023-10-05 12:10:00,179.6,179.6,179.6,179.6,0.0,177.5766,177.5766,177.5766,177.5766,0.0
2023-10-05 12:15:00,179.9,179.91,179.75,179.9,2251.0,177.8732,177.8831,177.7249,177.8732,2251.0
2023-10-05 12:20:00,180.04,180.04,179.81,179.91,1727.0,178.0116,178.0116,177.7842,177.8831,1727.0
2023-10-05 12:25:00,179.97,180.08,179.96,180.02,700.0,177.9424,178.0512,177.9325,177.9918,700.0
2023-10-05 12:30:00,179.95,180.04,179.92,179.98,1307.0,177.9226,178.0116,177.893,177.9523,1307.0
2023-10-05 12:35:00,180.09,180.09,179.95,179.95,1919.0,178.061,178.061,177.9226,177.9226,1919.0
2023-10-05 12:40:00,179.92,179.92,179.9,179.9,205.0,177.893,177.893,177.8732,177.8732,205.0
2023-10-05 12:45:00,179.83,179.9,179.44,179.48,1657.0,177.804,177.8732,177.4184,177.4579,1657.0
2023-10-05 12:50:00,179.46,179.68,179.46,179.58,1867.0,177.4381,177.6557,177.4381,177.5568,1867.0
2023-10-05 12:55:00,179.57,179.69,179.54,179.67,1000.0,177.5469,177.6656,177.5172,177.6458,1000.0
2023-10-05 13:00:00,179.66,179.66,179.42,179.42,500.0,177.6359,177.6359,177.3986,177.3986,500.0
2023-10-05 13:05:00,179.45,179.45,179.4,179.4,338.0,177.4283,177.4283,177.3788,177.3788,338.0
2023-10-05 13:10:00,179.48,179.63,179.44,179.63,1100.0,177.4579,177.6062,177.4184,177.6062,1100.0
2023-10-05 13:15:00,179.75,179.78,179.65,179.65,2157.0,177.7249,177.7545,177.626,177.626,2157.0
2023-10-05 13:20:00,179.65,179.9,179.65,179.78,1009.0,177.626,177.8732,177.626,177.7545,1009.0
2023-10-05 13:25:00,179.8,179.8,179.67,179.75,911.0,177.7743,177.7743,177.6458,177.7249,911.0
2023-10-05 13:30:00,179.67,180.04,179.58,180.04,1420.0,177.6458,178.0116,177.5568,178.0116,1420.0
2023-10-05 13:35:00,180.15,180.28,180.12,180.15,1433.0,178.1204,178.2489,178.0907,178.1204,1433.0
2023-10-05 13:40:00,180.21,180.26,180.14,180.24,949.0,178.1797,178.2291,178.1105,178.2094,949.0
2023-10-05 13:45:00,180.25,180.26,180.18,180.22,400.0,178.2192,178.2291,178.15,178.1896,400.0
2023-10-05 13:50:00,180.18,180.29,180.15,180.16,1000.0,178.15,178.2588,178.1204,178.1303,1000.0
2023-10-05 13:55:00,180.2,180.25,180.07,180.25,2576.0,178.1698,178.2192,178.0413,178.2192,2576.0
2023-10-05 14:00:00,180.3,180.58,180.28,180.57,2312.0,178.2687,178.5455,178.2489,178.5356,2312.0
2023-10-05 14:05:00,180.56,180.57,180.43,180.5,1230.0,178.5258,178.5356,178.3972,178.4664,1230.0
2023-10-05 14:10:00,180.57,180.58,180.46,180.58,1000.0,178.5356,178.5455,178.4269,178.5455,1000.0
2023-10-05 14:15:00,180.62,180.64,180.49,180.49,1541.0,178.5851,178.6048,178.4565,178.4565,1541.0
2023-10-05 14:20:00,180.55,180.61,180.5,180.5,2215.0,178.5159,178.5752,178.4664,178.4664,2215.0
2023-10-05 14:25:00,180.51,180.65,180.44,180.56,11555.0,178.4763,178.6147,178.4071,178.5258,11555.0
2023-10-05 14:30:00,180.71,181.06,180.71,181.06,1217.0,178.6741,179.0201,178.6741,179.0201,1217.0
2023-10-05 14:35:00,181.12,181.12,180.89,181.04,1506.0,179.0794,179.0794,178.852,179.0003,1506.0
2023-10-05 14:40:00,181.01,181.12,180.97,180.99,1226.0,178.9707,179.0794,178.9311,178.9509,1226.0
2023-10-05 14:45:00,181.13,181.15,181.05,181.05,953.0,179.0893,179.1091,179.0102,179.0102,953.0
2023-10-05 14:50:00,181.1,181.16,181.01,181.1,4321.0,179.0597,179.119,178.9707,179.0597,4321.0
2023-10-05 14:55:00,181.13,181.19,181.02,181.19,1500.0,179.0893,179.1487,178.9806,179.1487,1500.0
2023-10-05 15:00:00,181.22,181.23,181.1,181.15,3271.0,179.1783,179.1882,179.0597,179.1091,3271.0
2023-10-05 15:05:00,181.15,181.15,181.01,181.07,1687.0,179.1091,179.1091,178.9707,179.03,1687.0
2023-10-05 15:10:00,181.1,181.1,180.85,180.95,3092.0,179.0597,179.0597,178.8125,178.9114,3092.0
2023-10-05 15:15:00,180.99,181.08,180.99,181.0,1687.0,178.9509,179.0399,178.9509,178.9608,1687.0
2023-10-05 15:20:00,181.05,181.14,180.96,181.03,2337.0,179.0102,179.0992,178.9212,178.9905,2337.0
2023-10-05 15:25:00,181.09,181.14,181.03,181.14,2400.0,179.0498,179.0992,178.9905,179.0992,2400.0
2023-10-05 15:30:00,181.2,181.29,181.12,181.25,5266.0,179.1585,179.2475,179.0794,179.208,5266.0
2023-10-05 15:35:00,181.21,181.3,181.16,181.22,3791.0,179.1684,179.2574,179.119,179.1783,3791.0
2023-10-05 15:40:00,181.22,181.3,181.1,181.17,5460.0,179.1783,179.2574,179.0597,179.1289,5460.0
2023-10-05 15:45:00,181.15,181.49,181.15,181.42,14010.0,179.1091,179.4453,179.1091,179.3761,14010.0
2023-10-05 15:50:00,181.37,181.37,180.9,180.97,7827.0,179.3266,179.3266,178.8619,178.9311,7827.0
2023-10-05 15:55:00,180.96,181.0,180.69,180.73,29516.0,178.9212,178.9608,178.6543,178.6938,29516.0
2023-10-06 09:30:00,179.57,179.57,178.58,179.32,3021.0,177.5469,177.5469,176.5681,177.2997,3021.0
2023-10-06 09:35:00,179.37,179.4,179.08,179.09,300.0,177.3492,177.3788,177.0624,177.0723,300.0
2023-10-06 09:40:00,179.18,179.19,178.5,179.03,4842.0,177.1613,177.1712,176.489,177.013,4842.0
2023-10-06 09:45:00,178.92,179.34,178.82,178.9,1496.0,176.9042,177.3195,176.8054,176.8845,1496.0
2023-10-06 09:50:00,178.83,179.08,178.53,178.59,3026.0,176.8152,177.0624,176.5186,176.5779,3026.0
2023-10-06 09:55:00,178.64,178.95,178.4,178.84,2534.0,176.6274,176.9339,176.3901,176.8251,2534.0
2023-10-06 10:00:00,178.71,178.83,178.48,178.54,1726.0,176.6966,176.8152,176.4692,176.5285,1726.0
2023-10-06 10:05:00,178.48,178.57,178.35,178.48,3400.0,176.4692,176.5582,176.3406,176.4692,3400.0
2023-10-06 10:10:00,178.5,178.93,178.5,178.59,4589.0,176.489,176.9141,176.489,176.5779,4589.0
2023-10-06 10:15:00,178.75,178.76,178.62,178.62,600.0,176.7361,176.746,176.6076,176.6076,600.0
2023-10-06 10:20:00,178.43,178.79,177.91,178.79,5902.0,176.4197,176.7757,175.9056,176.7757,5902.0
2023-10-06 10:25:00,179.34,179.44,179.12,179.12,3216.0,177.3195,177.4184,177.102,177.102,3216.0
2023-10-06 10:30:00,179.3,179.64,179.3,179.4,2199.0,177.2799,177.6161,177.2799,177.3788,2199.0
2023-10-06 10:35:00,179.5,179.73,179.27,179.62,5163.0,177.4777,177.7051,177.2503,177.5963,5163.0
2023-10-06 10:40:00,179.7,179.76,179.4,179.48,3626.0,177.6754,177.7348,177.3788,177.4579,3626.0
2023-10-06 10:45:00,179.4,179.64,179.31,179.32,3189.0,177.3788,177.6161,177.2898,177.2997,3189.0
2023-10-06 10:50:00,179.36,179.43,179.21,179.21,1913.0,177.3393,177.4085,177.191,177.191,1913.0
2023-10-06 10:55:00,179.1,179.18,178.98,179.18,1317.0,177.0822,177.1613,176.9636,177.1613,1317.0
2023-10-06 11:00:00,179.33,179.82,179.33,179.81,3184.0,177.3096,177.7941,177.3096,177.7842,3184.0
2023-10-06 11:05:00,179.81,180.41,179.79,180.41,7085.0,177.7842,178.3774,177.7644,178.3774,7085.0
2023-10-06 11:10:00,180.42,180.46,180.17,180.24,2900.0,178.3873,178.4269,178.1401,178.2094,2900.0
2023-10-06 11:15:00,180.25,180.37,180.08,180.22,1870.0,178.2192,178.3379,178.0512,178.1896,1870.0
2023-10-06 11:20:00,180.23,180.27,180.2,180.25,1385.0,178.1995,178.239,178.1698,178.2192,1385.0
2023-10-06 11:25:00,180.26,180.88,180.26,180.58,2100.0,178.2291,178.8421,178.2291,178.5455,2100.0
2023-10-06 11:30:00,180.62,180.81,180.62,180.78,700.0,178.5851,178.7729,178.5851,178.7433,700.0
2023-10-06 11:35:00,181.16,181.37,180.96,181.37,2700.0,179.119,179.3266,178.9212,179.3266,2700.0
2023-10-06 11:40:00,181.31,181.83,181.31,181.71,3011.0,179.2673,179.7814,179.2673,179.6628,3011.0
2023-10-06 11:45:00,181.66,181.89,181.5,181.88,2809.0,179.6134,179.8408,179.4552,179.8309,2809.0
2023-10-06 11:50:00,181.88,181.89,181.74,181.89,2408.0,179.8309,179.8408,179.6925,179.8408,2408.0
2023-10-06 11:55:00,182.12,182.43,182.09,182.43,8772.0,180.0682,180.3747,180.0385,180.3747,8772.0
2023-10-06 12:00:00,182.43,182.56,182.3,182.5,4106.0,180.3747,180.5032,180.2461,180.4439,4106.0
2023-10-06 12:05:00,182.5,182.72,182.36,182.69,1402.0,180.4439,180.6614,180.3055,180.6318,1402.0
2023-10-06 12:10:00,182.49,182.52,182.17,182.17,3854.0,180.434,180.4637,180.1176,180.1176,3854.0
2023-10-06 12:15:00,182.19,182.38,182.09,182.29,3758.0,180.1374,180.3252,180.0385,180.2363,3758.0
2023-10-06 12:20:00,182.25,182.25,181.82,181.83,1300.0,180.1967,180.1967,179.7716,179.7814,1300.0
2023-10-06 12:25:00,181.86,182.1,181.83,182.1,5194.0,179.8111,180.0484,179.7814,180.0484,5194.0
2023-10-06 12:30:00,181.96,181.99,181.83,181.95,902.0,179.91,179.9396,179.7814,179.9001,902.0
2023-10-06 12:35:00,181.83,182.02,181.83,181.96,1047.0,179.7814,179.9693,179.7814,179.91,1047.0
2023-10-06 12:40:00,182.02,182.18,181.97,182.18,1316.0,179.9693,180.1275,179.9199,180.1275,1316.0
2023-10-06 12:45:00,182.35,182.35,182.15,182.27,1372.0,180.2956,180.2956,180.0978,180.2165,1372.0
2023-10-06 12:50:00,182.26,182.26,181.98,182.01,2200.0,180.2066,180.2066,179.9298,179.9594,2200.0
2023-10-06 12:55:00,181.9,182.01,181.76,181.87,2497.0,179.8507,179.9594,179.7122,179.821,2497.0
2023-10-06 13:00:00,181.88,182.09,181.88,182.05,2017.0,179.8309,180.0385,179.8309,179.999,2017.0
2023-10-06 13:05:00,182.06,182.18,181.95,181.95,1407.0,180.0089,180.1275,179.9001,179.9001,1407.0
2023-10-06 13:10:00,181.87,182.39,181.87,182.38,1500.0,179.821,180.3351,179.821,180.3252,1500.0
2023-10-06 13:15:00,182.46,182.5,182.4,182.46,1584.0,180.4043,180.4439,180.345,180.4043,1584.0
2023-10-06 13:20:00,182.46,182.47,182.21,182.43,2901.0,180.4043,180.4142,180.1572,180.3747,2901.0
2023-10-06 13:25:00,182.45,182.6,182.35,182.59,1123.0,180.3945,180.5428,180.2956,180.5329,1123.0
2023-10-06 13:30:00,182.64,182.75,182.61,182.65,1925.0,180.5823,180.6911,180.5527,180.5922,1925.0
2023-10-06 13:35:00,182.59,182.71,182.47,182.62,2213.0,180.5329,180.6515,180.4142,180.5625,2213.0
2023-10-06 13:40:00,182.69,182.69,182.41,182.46,2081.0,180.6318,180.6318,180.3549,180.4043,2081.0
2023-10-06 13:45:00,182.64,182.77,182.62,182.77,2207.0,180.5823,180.7109,180.5625,180.7109,2207.0
2023-10-06 13:50:00,182.78,183.0,182.76,182.92,5140.0,180.7207,180.9383,180.701,180.8592,5140.0
2023-10-06 13:55:00,182.97,183.11,182.91,183.09,2615.0,180.9086,181.047,180.8493,181.0272,2615.0
2023-10-06 14:00:00,183.01,183.01,182.78,182.88,2401.0,180.9481,180.9481,180.7207,180.8196,2401.0
2023-10-06 14:05:00,182.77,183.11,182.77,183.11,3102.0,180.7109,181.047,180.7109,181.047,3102.0
2023-10-06 14:10:00,183.08,183.1,182.88,182.88,3152.0,181.0174,181.0371,180.8196,180.8196,3152.0
2023-10-06 14:15:00,182.9,182.98,182.74,182.74,2390.0,180.8394,180.9185,180.6812,180.6812,2390.0
2023-10-06 14:20:00,182.86,182.88,182.83,182.85,901.0,180.7998,180.8196,180.7702,180.79,901.0
2023-10-06 14:25:00,182.86,183.1,182.84,183.08,6327.0,180.7998,181.0371,180.7801,181.0174,6327.0
2023-10-06 14:30:00,183.2,183.2,183.03,183.11,1900.0,181.136,181.136,180.9679,181.047,1900.0
2023-10-06 14:35:00,183.19,183.41,183.17,183.31,1823.0,181.1261,181.3436,181.1063,181.2448,1823.0
2023-10-06 14:40:00,183.34,183.39,183.28,183.28,2102.0,181.2744,181.3239,181.2151,181.2151,2102.0
2023-10-06 14:45:00,183.28,183.44,183.28,183.28,1800.0,181.2151,181.3733,181.2151,181.2151,1800.0
2023-10-06 14:50:00,183.27,183.3,183.17,183.24,1215.0,181.2052,181.2349,181.1063,181.1756,1215.0
2023-10-06 14:55:00,183.2,183.32,183.12,183.29,1863.0,181.136,181.2547,181.0569,181.225,1863.0
2023-10-06 15:00:00,183.23,183.3,183.07,183.17,3609.0,181.1657,181.2349,181.0075,181.1063,3609.0
2023-10-06 15:05:00,183.2,183.42,183.19,183.38,5040.0,181.136,181.3535,181.1261,181.314,5040.0
2023-10-06 15:10:00,183.28,183.28,183.05,183.12,3184.0,181.2151,181.2151,180.9877,181.0569,3184.0
2023-10-06 15:15:00,183.13,183.13,182.87,182.9,3382.0,181.0668,181.0668,180.8097,180.8394,3382.0
2023-10-06 15:20:00,182.92,183.22,182.92,183.15,9115.0,180.8592,181.1558,180.8592,181.0866,9115.0
2023-10-06 15:25:00,183.09,183.11,183.02,183.02,1600.0,181.0272,181.047,180.958,180.958,1600.0
2023-10-06 15:30:00,183.0,183.01,182.79,182.79,4888.0,180.9383,180.9481,180.7306,180.7306,4888.0
2023-10-06 15:35:00,182.78,183.0,182.78,183.0,2346.0,180.7207,180.9383,180.7207,180.9383,2346.0
2023-10-06 15:40:00,183.03,183.03,182.92,182.96,4198.0,180.9679,180.9679,180.8592,180.8987,4198.0
2023-10-06 15:45:00,182.98,183.08,182.85,182.9,8225.0,180.9185,181.0174,180.79,180.8394,8225.0
2023-10-06 15:50:00,182.84,182.9,182.37,182.38,14284.0,180.7801,180.8394,180.3154,180.3252,14284.0
2023-10-06 15:55:00,182.36,182.47,182.18,182.25,47337.0,180.3055,180.4142,180.1275,180.1967,47337.0
2023-10-09 09:30:00,180.52,181.58,180.52,181.58,2559.0,178.4862,179.5343,178.4862,179.5343,2559.0
2023-10-09 09:35:00,181.91,182.0,181.44,181.92,1359.0,179.8605,179.9495,179.3958,179.8704,1359.0
2023-10-09 09:40:00,181.71,182.18,181.62,182.18,34528.0,179.6628,180.1275,179.5738,180.1275,34528.0
2023-10-09 09:45:00,182.33,182.48,182.04,182.45,3818.0,180.2758,180.4241,179.9891,180.3945,3818.0
2023-10-09 09:50:00,182.84,182.84,181.87,182.14,2378.0,180.7801,180.7801,179.821,180.0879,2378.0
2023-10-09 09:55:00,182.47,182.64,182.2,182.48,3658.0,180.4142,180.5823,180.1473,180.4241,3658.0
2023-10-09 10:00:00,182.45,182.55,182.31,182.38,4206.0,180.3945,180.4933,180.256,180.3252,4206.0
2023-10-09 10:05:00,182.34,182.48,182.07,182.37,5234.0,180.2857,180.4241,180.0187,180.3154,5234.0
2023-10-09 10:10:00,182.71,183.22,182.71,182.77,4578.0,180.6515,181.1558,180.6515,180.7109,4578.0
2023-10-09 10:15:00,182.92,183.01,182.79,182.79,1346.0,180.8592,180.9481,180.7306,180.7306,1346.0
2023-10-09 10:20:00,182.85,183.29,182.85,183.25,1300.0,180.79,181.225,180.79,181.1854,1300.0
2023-10-09 10:25:00,183.3,183.39,183.13,183.39,1537.0,181.2349,181.3239,181.0668,181.3239,1537.0
2023-10-09 10:30:00,183.31,183.37,182.94,183.36,6957.0,181.2448,181.3041,180.8789,181.2942,6957.0
2023-10-09 10:35:00,183.25,183.27,183.0,183.0,2918.0,181.1854,181.2052,180.9383,180.9383,2918.0
2023-10-09 10:40:00,183.0,183.52,182.99,183.33,3507.0,180.9383,181.4524,180.9284,181.2645,3507.0
2023-10-09 10:45:00,183.36,183.5,182.72,182.87,2878.0,181.2942,181.4326,180.6614,180.8097,2878.0
2023-10-09 10:50:00,182.87,183.16,182.8,183.12,3240.0,180.8097,181.0965,180.7405,181.0569,3240.0
2023-10-09 10:55:00,183.18,183.37,183.16,183.32,2746.0,181.1162,181.3041,181.0965,181.2547,2746.0
2023-10-09 11:00:00,183.24,183.32,183.2,183.2,1453.0,181.1756,181.2547,181.136,181.136,1453.0
2023-10-09 11:05:00,183.28,183.34,183.16,183.34,1564.0,181.2151,181.2744,181.0965,181.2744,1564.0
2023-10-09 11:10:00,183.37,183.41,183.26,183.41,2100.0,181.3041,181.3436,181.1953,181.3436,2100.0
2023-10-09 11:15:00,183.29,183.39,183.18,183.31,2005.0,181.225,181.3239,181.1162,181.2448,2005.0
2023-10-09 11:20:00,183.36,183.42,183.26,183.32,3012.0,181.2942,181.3535,181.1953,181.2547,3012.0
2023-10-09 11:25:00,183.35,183.45,183.31,183.45,2104.0,181.2843,181.3832,181.2448,181.3832,2104.0
2023-10-09 11:30:00,183.44,183.69,183.44,183.69,3571.0,181.3733,181.6205,181.3733,181.6205,3571.0
2023-10-09 11:35:00,183.56,183.7,183.53,183.64,2161.0,181.492,181.6304,181.4623,181.5711,2161.0
2023-10-09 11:40:00,183.63,183.66,183.57,183.6,1964.0,181.5612,181.5908,181.5018,181.5315,1964.0
2023-10-09 11:45:00,183.66,183.66,183.41,183.49,2521.0,181.5908,181.5908,181.3436,181.4227,2521.0
2023-10-09 11:50:00,183.55,183.75,183.48,183.71,2121.0,181.4821,181.6798,181.4129,181.6403,2121.0
2023-10-09 11:55:00,183.75,183.87,183.71,183.87,2049.0,181.6798,181.7985,181.6403,181.7985,2049.0
2023-10-09 12:00:00,183.91,183.98,183.78,183.78,3003.0,181.838,181.9072,181.7095,181.7095,3003.0
2023-10-09 12:05:00,183.83,184.06,183.83,184.04,1550.0,181.7589,181.9863,181.7589,181.9665,1550.0
2023-10-09 12:10:00,183.93,183.93,183.91,183.91,300.0,181.8578,181.8578,181.838,181.838,300.0
2023-10-09 12:15:00,183.93,184.09,183.93,184.05,1300.0,181.8578,182.016,181.8578,181.9764,1300.0
2023-10-09 12:20:00,184.09,184.23,184.05,184.11,2552.0,182.016,182.1544,181.9764,182.0358,2552.0
2023-10-09 12:25:00,184.01,184.01,183.79,183.8,402.0,181.9369,181.9369,181.7194,181.7292,402.0
2023-10-09 12:30:00,183.79,183.8,183.55,183.64,1222.0,181.7194,181.7292,181.4821,181.5711,1222.0
2023-10-09 12:35:00,183.73,183.82,183.66,183.75,6160.0,181.66,181.749,181.5908,181.6798,6160.0
2023-10-09 12:40:00,183.78,183.83,183.36,183.36,1836.0,181.7095,181.7589,181.2942,181.2942,1836.0
2023-10-09 12:45:00,183.37,183.76,183.37,183.74,1506.0,181.3041,181.6897,181.3041,181.6699,1506.0
2023-10-09 12:50:00,183.76,183.77,183.73,183.77,841.0,181.6897,181.6996,181.66,181.6996,841.0
2023-10-09 12:55:00,183.78,183.86,183.63,183.63,1500.0,181.7095,181.7886,181.5612,181.5612,1500.0
2023-10-09 13:00:00,183.62,183.73,183.61,183.73,600.0,181.5513,181.66,181.5414,181.66,600.0
2023-10-09 13:05:00,183.68,183.71,183.68,183.71,1600.0,181.6106,181.6403,181.6106,181.6403,1600.0
2023-10-09 13:10:00,183.67,183.74,183.66,183.71,800.0,181.6007,181.6699,181.5908,181.6403,800.0
2023-10-09 13:15:00,183.7,183.77,183.68,183.75,2213.0,181.6304,181.6996,181.6106,181.6798,2213.0
2023-10-09 13:20:00,183.71,184.0,183.61,183.96,2572.0,181.6403,181.927,181.5414,181.8874,2572.0
2023-10-09 13:25:00,183.97,184.07,183.97,184.05,2082.0,181.8973,181.9962,181.8973,181.9764,2082.0
2023-10-09 13:30:00,184.11,184.24,184.1,184.24,800.0,182.0358,182.1643,182.0259,182.1643,800.0
2023-10-09 13:35:00,184.17,184.33,184.15,184.19,1705.0,182.0951,182.2533,182.0753,182.1149,1705.0
2023-10-09 13:40:00,184.23,184.52,184.23,184.52,2624.0,182.1544,182.4411,182.1544,182.4411,2624.0
2023-10-09 13:45:00,184.53,184.55,184.37,184.37,2185.0,182.451,182.4708,182.2928,182.2928,2185.0
2023-10-09 13:50:00,184.4,184.64,184.4,184.63,3000.0,182.3225,182.5598,182.3225,182.5499,3000.0
2023-10-09 13:55:00,184.59,184.6,184.46,184.47,3048.0,182.5103,182.5202,182.3818,182.3917,3048.0
2023-10-09 14:00:00,184.54,184.55,184.42,184.43,1364.0,182.4609,182.4708,182.3423,182.3521,1364.0
2023-10-09 14:05:00,184.48,184.63,184.44,184.57,1862.0,182.4016,182.5499,182.362,182.4906,1862.0
2023-10-09 14:10:00,184.59,184.74,184.54,184.62,4419.0,182.5103,182.6587,182.4609,182.54,4419.0
2023-10-09 14:15:00,184.66,184.73,184.62,184.65,1227.0,182.5796,182.6488,182.54,182.5697,1227.0
2023-10-09 14:20:00,184.71,185.07,184.61,185.07,3478.0,182.629,182.9849,182.5301,182.9849,3478.0
2023-10-09 14:25:00,185.07,185.26,185.07,185.22,2300.0,182.9849,183.1728,182.9849,183.1332,2300.0
2023-10-09 14:30:00,185.21,185.24,185.02,185.04,2805.0,183.1234,183.153,182.9355,182.9553,2805.0
2023-10-09 14:35:00,185.06,185.14,185.0,185.1,3975.0,182.9751,183.0542,182.9157,183.0146,3975.0
2023-10-09 14:40:00,185.12,185.38,185.11,185.26,2541.0,183.0344,183.2914,183.0245,183.1728,2541.0
2023-10-09 14:45:00,185.08,185.41,185.08,185.36,10219.0,182.9948,183.3211,182.9948,183.2717,10219.0
2023-10-09 14:50:00,185.36,185.49,185.31,185.49,2508.0,183.2717,183.4002,183.2222,183.4002,2508.0
2023-10-09 14:55:00,185.59,185.74,185.57,185.65,2427.0,183.4991,183.6474,183.4793,183.5584,2427.0
2023-10-09 15:00:00,185.56,185.69,185.36,185.62,3437.0,183.4694,183.598,183.2717,183.5287,3437.0
2023-10-09 15:05:00,185.59,185.8,185.58,185.59,2773.0,183.4991,183.7067,183.4892,183.4991,2773.0
2023-10-09 15:10:00,185.69,185.77,185.56,185.56,3693.0,183.598,183.6771,183.4694,183.4694,3693.0
2023-10-09 15:15:00,185.55,185.67,185.43,185.48,1903.0,183.4595,183.5782,183.3409,183.3903,1903.0
2023-10-09 15:20:00,185.48,185.53,185.32,185.38,4137.0,183.3903,183.4398,183.2321,183.2914,4137.0
2023-10-09 15:25:00,185.43,185.5,185.34,185.45,5369.0,183.3409,183.4101,183.2519,183.3607,5369.0
2023-10-09 15:30:00,185.45,185.45,185.13,185.2,3200.0,183.3607,183.3607,183.0443,183.1135,3200.0
2023-10-09 15:35:00,185.11,185.22,185.04,185.04,4278.0,183.0245,183.1332,182.9553,182.9553,4278.0
2023-10-09 15:40:00,185.07,185.07,184.83,184.87,5788.0,182.9849,182.9849,182.7476,182.7872,5788.0
2023-10-09 15:45:00,184.83,185.08,184.79,185.01,9172.0,182.7476,182.9948,182.7081,182.9256,9172.0
2023-10-09 15:50:00,184.96,185.23,184.95,185.2,12091.0,182.8762,183.1431,182.8663,183.1135,12091.0
2023-10-09 15:55:00,185.22,185.57,185.16,185.47,36007.0,183.1332,183.4793,183.0739,183.3804,36007.0
2023-10-10 09:30:00,185.42,185.79,185.42,185.53,5502.0,183.331,183.6968,183.331,183.4398,5502.0
2023-10-10 09:35:00,185.46,185.61,185.14,185.27,1100.0,183.3705,183.5189,183.0542,183.1827,1100.0
2023-10-10 09:40:00,185.4,185.4,184.84,185.08,2410.0,183.3112,183.3112,182.7575,182.9948,2410.0
2023-10-10 09:45:00,184.94,185.59,184.93,185.59,2612.0,182.8564,183.4991,182.8465,183.4991,2612.0
2023-10-10 09:50:00,185.59,186.22,185.51,186.22,3800.0,183.4991,184.122,183.42,184.122,3800.0
2023-10-10 09:55:00,186.38,186.38,186.25,186.26,673.0,184.2802,184.2802,184.1516,184.1615,673.0
2023-10-10 10:00:00,186.59,186.91,186.59,186.83,2336.0,184.4878,184.8042,184.4878,184.7251,2336.0
2023-10-10 10:05:00,187.03,187.18,186.97,187.18,1752.0,184.9229,185.0712,184.8635,185.0712,1752.0
2023-10-10 10:10:00,187.19,187.43,187.19,187.43,1700.0,185.0811,185.3184,185.0811,185.3184,1700.0
2023-10-10 10:15:00,187.64,187.75,187.34,187.45,2328.0,185.526,185.6347,185.2294,185.3381,2328.0
2023-10-10 10:20:00,187.71,187.92,187.71,187.86,901.0,185.5952,185.8028,185.5952,185.7435,901.0
2023-10-10 10:25:00,187.87,188.25,187.85,188.02,4013.0,185.7534,186.1291,185.7336,185.9017,4013.0
2023-10-10 10:30:00,187.98,188.07,187.91,188.07,1238.0,185.8622,185.9511,185.7929,185.9511,1238.0
2023-10-10 10:35:00,188.12,188.33,188.11,188.28,1708.0,186.0006,186.2082,185.9907,186.1588,1708.0
2023-10-10 10:40:00,188.28,188.33,188.19,188.22,2605.0,186.1588,186.2082,186.0698,186.0995,2605.0
2023-10-10 10:45:00,188.18,188.29,188.16,188.17,931.0,186.0599,186.1687,186.0401,186.05,931.0
2023-10-10 10:50:00,188.21,188.42,187.98,187.98,30516.0,186.0896,186.2972,185.8622,185.8622,30516.0
2023-10-10 10:55:00,187.84,188.06,187.72,188.06,1362.0,185.7237,185.9413,185.6051,185.9413,1362.0
2023-10-10 11:00:00,188.08,188.13,188.08,188.13,300.0,185.961,186.0105,185.961,186.0105,300.0
2023-10-10 11:05:00,188.17,188.39,188.01,188.06,2595.0,186.05,186.2675,185.8918,185.9413,2595.0
2023-10-10 11:10:00,187.79,187.95,187.53,187.63,2178.0,185.6743,185.8325,185.4172,185.5161,2178.0
2023-10-10 11:15:00,187.47,187.8,187.47,187.72,1924.0,185.3579,185.6842,185.3579,185.6051,1924.0
2023-10-10 11:20:00,187.73,187.73,187.57,187.72,1529.0,185.615,185.615,185.4568,185.6051,1529.0
2023-10-10 11:25:00,187.55,187.55,187.34,187.39,1801.0,185.437,185.437,185.2294,185.2788,1801.0
2023-10-10 11:30:00,187.39,187.73,187.39,187.61,5338.0,185.2788,185.615,185.2788,185.4963,5338.0
2023-10-10 11:35:00,187.66,187.92,187.65,187.85,4710.0,185.5458,185.8028,185.5359,185.7336,4710.0
2023-10-10 11:40:00,187.73,187.77,187.67,187.75,1060.0,185.615,185.6545,185.5556,185.6347,1060.0
2023-10-10 11:45:00,187.68,187.82,187.61,187.82,2403.0,185.5655,185.704,185.4963,185.704,2403.0
2023-10-10 11:50:00,187.86,187.93,187.74,187.9,1097.0,185.7435,185.8127,185.6249,185.7831,1097.0
2023-10-10 11:55:00,187.92,188.09,187.86,188.02,2600.0,185.8028,185.9709,185.7435,185.9017,2600.0
2023-10-10 12:00:00,188.03,188.18,187.89,188.18,1900.0,185.9116,186.0599,185.7732,186.0599,1900.0
2023-10-10 12:05:00,188.18,188.25,188.01,188.01,3052.0,186.0599,186.1291,185.8918,185.8918,3052.0
2023-10-10 12:10:00,188.03,188.19,188.02,188.07,3037.0,185.9116,186.0698,185.9017,185.9511,3037.0
2023-10-10 12:15:00,188.1,188.21,188.02,188.1,3140.0,185.9808,186.0896,185.9017,185.9808,3140.0
2023-10-10 12:20:00,188.07,188.14,187.98,188.02,2400.0,185.9511,186.0204,185.8622,185.9017,2400.0
2023-10-10 12:25:00,188.03,188.03,187.9,188.0,2507.0,185.9116,185.9116,185.7831,185.8819,2507.0
2023-10-10 12:30:00,188.02,188.02,187.95,187.98,3557.0,185.9017,185.9017,185.8325,185.8622,3557.0
2023-10-10 12:35:00,188.06,188.15,187.82,187.89,3814.0,185.9413,186.0302,185.704,185.7732,3814.0
2023-10-10 12:40:00,187.89,187.96,187.8,187.96,2999.0,185.7732,185.8424,185.6842,185.8424,2999.0
2023-10-10 12:45:00,187.96,187.97,187.71,187.73,2100.0,185.8424,185.8523,185.5952,185.615,2100.0
2023-10-10 12:50:00,187.76,187.83,187.73,187.8,1783.0,185.6446,185.7138,185.615,185.6842,1783.0
2023-10-10 12:55:00,187.83,187.89,187.65,187.77,3806.0,185.7138,185.7732,185.5359,185.6545,3806.0
2023-10-10 13:00:00,187.76,187.99,187.46,187.46,7435.0,185.6446,185.872,185.348,185.348,7435.0
2023-10-10 13:05:00,187.35,187.49,187.0,187.36,6385.0,185.2393,185.3777,184.8932,185.2491,6385.0
2023-10-10 13:10:00,187.36,187.48,187.11,187.2,2800.0,185.2491,185.3678,185.002,185.0909,2800.0
2023-10-10 13:15:00,187.04,187.37,186.98,187.2,2717.0,184.9327,185.259,184.8734,185.0909,2717.0
2023-10-10 13:20:00,187.2,187.55,187.2,187.37,1700.0,185.0909,185.437,185.0909,185.259,1700.0
2023-10-10 13:25:00,187.51,187.63,187.43,187.63,1111.0,185.3974,185.5161,185.3184,185.5161,1111.0
2023-10-10 13:30:00,187.65,187.84,187.6,187.63,2472.0,185.5359,185.7237,185.4864,185.5161,2472.0
2023-10-10 13:35:00,187.73,187.91,187.62,187.7,1899.0,185.615,185.7929,185.5062,185.5853,1899.0
2023-10-10 13:40:00,187.83,187.89,187.83,187.89,300.0,185.7138,185.7732,185.7138,185.7732,300.0
2023-10-10 13:45:00,187.71,187.94,187.71,187.91,1339.0,185.5952,185.8226,185.5952,185.7929,1339.0
2023-10-10 13:50:00,187.79,188.0,187.73,187.77,2963.0,185.6743,185.8819,185.615,185.6545,2963.0
2023-10-10 13:55:00,187.75,187.92,187.68,187.68,2002.0,185.6347,185.8028,185.5655,185.5655,2002.0
2023-10-10 14:00:00,187.62,187.72,187.62,187.62,1704.0,185.5062,185.6051,185.5062,185.5062,1704.0
2023-10-10 14:05:00,187.63,187.65,187.45,187.53,800.0,185.5161,185.5359,185.3381,185.4172,800.0
2023-10-10 14:10:00,187.46,187.46,187.24,187.24,1126.0,185.348,185.348,185.1305,185.1305,1126.0
2023-10-10 14:15:00,187.04,187.04,186.73,186.89,4624.0,184.9327,184.9327,184.6262,184.7844,4624.0
2023-10-10 14:20:00,186.89,186.89,186.79,186.79,1400.0,184.7844,184.7844,184.6856,184.6856,1400.0
2023-10-10 14:25:00,186.79,187.1,186.76,186.94,2227.0,184.6856,184.9921,184.6559,184.8339,2227.0
2023-10-10 14:30:00,187.09,187.18,187.09,187.18,500.0,184.9822,185.0712,184.9822,185.0712,500.0
2023-10-10 14:35:00,187.25,187.25,187.02,187.14,1835.0,185.1404,185.1404,184.913,185.0316,1835.0
2023-10-10 14:40:00,187.14,187.22,187.09,187.21,600.0,185.0316,185.1107,184.9822,185.1008,600.0
2023-10-10 14:45:00,187.3,187.5,187.28,187.28,2400.0,185.1898,185.3876,185.17,185.17,2400.0
2023-10-10 14:50:00,187.2,187.29,186.96,187.05,1801.0,185.0909,185.1799,184.8536,184.9426,1801.0
2023-10-10 14:55:00,186.99,187.12,186.97,187.12,1200.0,184.8833,185.0118,184.8635,185.0118,1200.0
2023-10-10 15:00:00,187.12,187.21,186.99,187.2,2410.0,185.0118,185.1008,184.8833,185.0909,2410.0
2023-10-10 15:05:00,187.09,187.1,187.02,187.1,700.0,184.9822,184.9921,184.913,184.9921,700.0
2023-10-10 15:10:00,187.1,187.18,187.05,187.18,3551.0,184.9921,185.0712,184.9426,185.0712,3551.0
2023-10-10 15:15:00,187.18,187.25,187.06,187.18,2135.0,185.0712,185.1404,184.9525,185.0712,2135.0
2023-10-10 15:20:00,187.19,187.24,187.06,187.14,2200.0,185.0811,185.1305,184.9525,185.0316,2200.0
2023-10-10 15:25:00,187.14,187.24,187.11,187.13,2562.0,185.0316,185.1305,185.002,185.0217,2562.0
2023-10-10 15:30:00,187.09,187.26,187.09,187.26,4300.0,184.9822,185.1503,184.9822,185.1503,4300.0
2023-10-10 15:35:00,187.24,187.28,187.08,187.15,4940.0,185.1305,185.17,184.9723,185.0415,4940.0
2023-10-10 15:40:00,187.15,187.29,187.11,187.25,5527.0,185.0415,185.1799,185.002,185.1404,5527.0
2023-10-10 15:45:00,187.25,187.31,187.17,187.25,9328.0,185.1404,185.1997,185.0613,185.1404,9328.0
2023-10-10 15:50:00,187.28,187.43,187.07,187.08,22647.0,185.17,185.3184,184.9624,184.9723,22647.0
2023-10-10 15:55:00,187.11,187.31,186.98,187.29,45316.0,185.002,185.1997,184.8734,185.1799,45316.0
2023-10-11 09:30:00,187.25,187.67,187.25,187.56,3276.0,185.1404,185.5556,185.1404,185.4469,3276.0
2023-10-11 09:35:00,187.85,188.05,187.41,187.57,5500.0,185.7336,185.9314,185.2986,185.4568,5500.0
2023-10-11 09:40:00,187.59,187.89,187.58,187.68,1000.0,185.4765,185.7732,185.4667,185.5655,1000.0
2023-10-11 09:45:00,187.51,187.67,187.43,187.45,1200.0,185.3974,185.5556,185.3184,185.3381,1200.0
2023-10-11 09:50:00,187.6,187.65,187.4,187.51,901.0,185.4864,185.5359,185.2887,185.3974,901.0
2023-10-11 09:55:00,187.17,187.3,187.1,187.1,1050.0,185.0613,185.1898,184.9921,184.9921,1050.0
2023-10-11 10:00:00,187.22,187.22,186.89,186.91,1776.0,185.1107,185.1107,184.7844,184.8042,1776.0
2023-10-11 10:05:00,186.88,186.98,186.78,186.81,2254.0,184.7745,184.8734,184.6757,184.7053,2254.0
2023-10-11 10:10:00,186.7,186.71,186.32,186.32,904.0,184.5966,184.6065,184.2209,184.2209,904.0
2023-10-11 10:15:00,186.35,186.47,186.33,186.44,1751.0,184.2505,184.3692,184.2307,184.3395,1751.0
2023-10-11 10:20:00,186.47,186.47,186.12,186.13,969.0,184.3692,184.3692,184.0231,184.033,969.0
2023-10-11 10:25:00,186.09,186.4,186.06,186.39,1434.0,183.9934,184.3,183.9638,184.2901,1434.0
2023-10-11 10:30:00,186.48,186.5,186.48,186.5,200.0,184.3791,184.3988,184.3791,184.3988,200.0
2023-10-11 10:35:00,186.33,186.42,186.26,186.37,1628.0,184.2307,184.3197,184.1615,184.2703,1628.0
2023-10-11 10:40:00,186.24,186.24,185.98,186.09,1061.0,184.1418,184.1418,183.8847,183.9934,1061.0
2023-10-11 10:45:00,186.12,186.12,185.86,185.99,908.0,184.0231,184.0231,183.766,183.8946,908.0
2023-10-11 10:50:00,186.08,186.38,185.93,186.28,1880.0,183.9836,184.2802,183.8353,184.1813,1880.0
2023-10-11 10:55:00,186.25,186.37,186.24,186.37,819.0,184.1516,184.2703,184.1418,184.2703,819.0
2023-10-11 11:00:00,186.58,186.71,186.58,186.68,300.0,184.4779,184.6065,184.4779,184.5768,300.0
2023-10-11 11:05:00,186.68,186.69,186.61,186.62,300.0,184.5768,184.5867,184.5076,184.5175,300.0
2023-10-11 11:10:00,186.72,186.72,186.42,186.43,1315.0,184.6163,184.6163,184.3197,184.3296,1315.0
2023-10-11 11:15:00,186.39,186.47,186.05,186.06,2602.0,184.2901,184.3692,183.9539,183.9638,2602.0
2023-10-11 11:20:00,185.99,186.39,185.99,186.39,1200.0,183.8946,184.2901,183.8946,184.2901,1200.0
2023-10-11 11:25:00,186.3,186.31,186.15,186.23,911.0,184.2011,184.211,184.0528,184.1319,911.0
2023-10-11 11:30:00,186.27,186.29,186.27,186.29,300.0,184.1714,184.1912,184.1714,184.1912,300.0
2023-10-11 11:35:00,186.29,186.31,186.21,186.21,700.0,184.1912,184.211,184.1121,184.1121,700.0
2023-10-11 11:40:00,186.26,186.26,185.89,185.9,1718.0,184.1615,184.1615,183.7957,183.8056,1718.0
2023-10-11 11:45:00,185.97,186.12,185.96,186.06,2693.0,183.8748,184.0231,183.8649,183.9638,2693.0
2023-10-11 11:50:00,186.0,186.24,185.98,186.09,1211.0,183.9045,184.1418,183.8847,183.9934,1211.0
2023-10-11 11:55:00,186.06,186.11,186.02,186.11,1300.0,183.9638,184.0132,183.9242,184.0132,1300.0
2023-10-11 12:00:00,186.04,186.04,185.88,185.88,1420.0,183.944,183.944,183.7858,183.7858,1420.0
2023-10-11 12:05:00,185.96,186.04,185.89,185.89,1701.0,183.8649,183.944,183.7957,183.7957,1701.0
2023-10-11 12:10:00,185.85,185.9,185.54,185.54,1312.0,183.7562,183.8056,183.4496,183.4496,1312.0
2023-10-11 12:15:00,185.59,185.59,185.32,185.42,2647.0,183.4991,183.4991,183.2321,183.331,2647.0
2023-10-11 12:20:00,185.29,185.35,185.16,185.16,902.0,183.2025,183.2618,183.0739,183.0739,902.0
2023-10-11 12:25:00,185.09,185.23,185.08,185.09,2623.0,183.0047,183.1431,182.9948,183.0047,2623.0
2023-10-11 12:30:00,185.09,185.11,184.99,185.06,2070.0,183.0047,183.0245,182.9058,182.9751,2070.0
2023-10-11 12:35:00,185.05,185.05,185.01,185.04,800.0,182.9652,182.9652,182.9256,182.9553,800.0
2023-10-11 12:40:00,185.06,185.18,185.05,185.1,2209.0,182.9751,183.0937,182.9652,183.0146,2209.0
2023-10-11 12:45:00,185.15,185.16,185.07,185.14,1250.0,183.064,183.0739,182.9849,183.0542,1250.0
2023-10-11 12:50:00,185.1,185.18,184.97,184.97,2350.0,183.0146,183.0937,182.8861,182.8861,2350.0
2023-10-11 12:55:00,184.92,185.18,184.9,185.17,1313.0,182.8366,183.0937,182.8169,183.0838,1313.0
2023-10-11 13:00:00,185.19,185.21,185.05,185.12,2452.0,183.1036,183.1234,182.9652,183.0344,2452.0
2023-10-11 13:05:00,185.13,185.54,185.11,185.53,3984.0,183.0443,183.4496,183.0245,183.4398,3984.0
2023-10-11 13:10:00,185.6,185.64,185.41,185.64,1827.0,183.509,183.5485,183.3211,183.5485,1827.0
2023-10-11 13:15:00,185.61,185.61,185.17,185.18,800.0,183.5189,183.5189,183.0838,183.0937,800.0
2023-10-11 13:20:00,185.11,185.14,185.02,185.14,1300.0,183.0245,183.0542,182.9355,183.0542,1300.0
2023-10-11 13:25:00,185.17,185.23,185.17,185.23,705.0,183.0838,183.1431,183.0838,183.1431,705.0
2023-10-11 13:30:00,185.18,185.19,185.12,185.19,1202.0,183.0937,183.1036,183.0344,183.1036,1202.0
2023-10-11 13:35:00,185.19,185.23,185.14,185.15,1123.0,183.1036,183.1431,183.0542,183.064,1123.0
2023-10-11 13:40:00,185.13,185.13,185.06,185.13,500.0,183.0443,183.0443,182.9751,183.0443,500.0
2023-10-11 13:45:00,185.08,185.19,185.08,185.1,1623.0,182.9948,183.1036,182.9948,183.0146,1623.0
2023-10-11 13:50:00,184.99,185.23,184.99,185.23,1350.0,182.9058,183.1431,182.9058,183.1431,1350.0
2023-10-11 13:55:00,185.29,185.32,185.24,185.32,1100.0,183.2025,183.2321,183.153,183.2321,1100.0
2023-10-11 14:00:00,185.45,185.65,185.44,185.52,1614.0,183.3607,183.5584,183.3508,183.4299,1614.0
2023-10-11 14:05:00,185.47,185.69,185.47,185.69,1100.0,183.3804,183.598,183.3804,183.598,1100.0
2023-10-11 14:10:00,185.64,185.79,185.64,185.72,800.0,183.5485,183.6968,183.5485,183.6276,800.0
2023-10-11 14:15:00,185.68,185.76,185.63,185.76,700.0,183.5881,183.6672,183.5386,183.6672,700.0
2023-10-11 14:20:00,185.81,185.85,185.67,185.77,2424.0,183.7166,183.7562,183.5782,183.6771,2424.0
2023-10-11 14:25:00,185.81,186.1,185.8,186.01,2715.0,183.7166,184.0033,183.7067,183.9143,2715.0
2023-10-11 14:30:00,185.88,186.01,185.88,185.95,2140.0,183.7858,183.9143,183.7858,183.855,2140.0
2023-10-11 14:35:00,186.02,186.05,185.98,186.0,2502.0,183.9242,183.9539,183.8847,183.9045,2502.0
2023-10-11 14:40:00,186.14,186.19,186.0,186.0,1696.0,184.0429,184.0923,183.9045,183.9045,1696.0
2023-10-11 14:45:00,186.01,186.18,186.01,186.16,2200.0,183.9143,184.0824,183.9143,184.0627,2200.0
2023-10-11 14:50:00,186.06,186.12,186.02,186.07,1543.0,183.9638,184.0231,183.9242,183.9737,1543.0
2023-10-11 14:55:00,186.13,186.2,186.03,186.06,3492.0,184.033,184.1022,183.9341,183.9638,3492.0
2023-10-11 15:00:00,186.12,186.17,186.08,186.17,2235.0,184.0231,184.0725,183.9836,184.0725,2235.0
2023-10-11 15:05:00,186.11,186.21,185.92,186.21,2122.0,184.0132,184.1121,183.8254,184.1121,2122.0
2023-10-11 15:10:00,186.15,186.19,186.0,186.0,1627.0,184.0528,184.0923,183.9045,183.9045,1627.0
2023-10-11 15:15:00,185.99,186.0,185.78,185.88,1014.0,183.8946,183.9045,183.6869,183.7858,1014.0
2023-10-11 15:20:00,185.95,185.96,185.84,185.91,3806.0,183.855,183.8649,183.7463,183.8155,3806.0
2023-10-11 15:25:00,185.92,186.2,185.88,186.11,3192.0,183.8254,184.1022,183.7858,184.0132,3192.0
2023-10-11 15:30:00,186.1,186.17,186.02,186.07,4070.0,184.0033,184.0725,183.9242,183.9737,4070.0
2023-10-11 15:35:00,186.07,186.1,185.95,186.08,8626.0,183.9737,184.0033,183.855,183.9836,8626.0
2023-10-11 15:40:00,186.08,186.39,186.02,186.36,8859.0,183.9836,184.2901,183.9242,184.2604,8859.0
2023-10-11 15:45:00,186.36,186.48,186.29,186.29,8339.0,184.2604,184.3791,184.1912,184.1912,8339.0
2023-10-11 15:50:00,186.33,186.55,186.32,186.46,15568.0,184.2307,184.4483,184.2209,184.3593,15568.0
2023-10-11 15:55:00,186.47,186.73,186.33,186.6,36170.0,184.3692,184.6262,184.2307,184.4977,36170.0
2023-10-12 09:30:00,187.14,187.24,186.55,186.56,7369.0,185.0316,185.1305,184.4483,184.4582,7369.0
2023-10-12 09:35:00,186.56,186.56,186.17,186.18,820.0,184.4582,184.4582,184.0725,184.0824,820.0
2023-10-12 09:40:00,186.04,186.04,185.34,185.45,2028.0,183.944,183.944,183.2519,183.3607,2028.0
2023-10-12 09:45:00,185.5,185.53,184.39,184.41,4556.0,183.4101,183.4398,182.3126,182.3324,4556.0
2023-10-12 09:50:00,184.53,184.92,184.41,184.86,729.0,182.451,182.8366,182.3324,182.7773,729.0
2023-10-12 09:55:00,184.7,184.74,184.39,184.63,2442.0,182.6191,182.6587,182.3126,182.5499,2442.0
2023-10-12 10:00:00,184.63,184.63,183.72,183.81,5161.0,182.5499,182.5499,181.6501,181.7391,5161.0
2023-10-12 10:05:00,183.97,184.03,183.51,183.84,8903.0,181.8973,181.9567,181.4425,181.7688,8903.0
2023-10-12 10:10:00,183.89,184.12,183.8,183.93,3164.0,181.8182,182.0456,181.7292,181.8578,3164.0
2023-10-12 10:15:00,183.93,184.06,183.79,183.79,2644.0,181.8578,181.9863,181.7194,181.7194,2644.0
2023-10-12 10:20:00,183.88,184.04,183.79,183.79,2145.0,181.8083,181.9665,181.7194,181.7194,2145.0
2023-10-12 10:25:00,183.89,184.15,183.62,183.62,11236.0,181.8182,182.0753,181.5513,181.5513,11236.0
2023-10-12 10:30:00,183.54,183.8,183.43,183.43,2971.0,181.4722,181.7292,181.3634,181.3634,2971.0
2023-10-12 10:35:00,183.42,183.47,183.33,183.38,900.0,181.3535,181.403,181.2645,181.314,900.0
2023-10-12 10:40:00,183.36,183.36,183.22,183.22,1668.0,181.2942,181.2942,181.1558,181.1558,1668.0
2023-10-12 10:45:00,183.25,183.6,183.15,183.46,4517.0,181.1854,181.5315,181.0866,181.3931,4517.0
2023-10-12 10:50:00,183.36,183.41,183.12,183.35,5227.0,181.2942,181.3436,181.0569,181.2843,5227.0
2023-10-12 10:55:00,183.31,183.37,183.2,183.34,12164.0,181.2448,181.3041,181.136,181.2744,12164.0
2023-10-12 11:00:00,183.32,183.32,182.91,183.28,13909.0,181.2547,181.2547,180.8493,181.2151,13909.0
2023-10-12 11:05:00,183.3,183.43,182.94,183.12,10028.0,181.2349,181.3634,180.8789,181.0569,10028.0
2023-10-12 11:10:00,183.11,183.42,182.94,183.35,3695.0,181.047,181.3535,180.8789,181.2843,3695.0
2023-10-12 11:15:00,183.34,183.37,182.83,182.86,5345.0,181.2744,181.3041,180.7702,180.7998,5345.0
2023-10-12 11:20:00,182.88,183.07,182.88,182.89,3432.0,180.8196,181.0075,180.8196,180.8295,3432.0
2023-10-12 11:25:00,182.91,183.2,182.85,182.92,11421.0,180.8493,181.136,180.79,180.8592,11421.0
2023-10-12 11:30:00,182.92,183.19,182.92,183.08,8783.0,180.8592,181.1261,180.8592,181.0174,8783.0
2023-10-12 11:35:00,183.16,183.16,182.79,182.81,3476.0,181.0965,181.0965,180.7306,180.7504,3476.0
2023-10-12 11:40:00,182.85,182.96,182.84,182.96,1001.0,180.79,180.8987,180.7801,180.8987,1001.0
2023-10-12 11:45:00,182.97,183.05,182.84,182.88,3318.0,180.9086,180.9877,180.7801,180.8196,3318.0
2023-10-12 11:50:00,182.84,183.03,182.76,182.93,3721.0,180.7801,180.9679,180.701,180.869,3721.0
2023-10-12 11:55:00,182.93,183.06,182.89,183.0,4770.0,180.869,180.9976,180.8295,180.9383,4770.0
2023-10-12 12:00:00,183.06,183.39,183.05,183.3,8016.0,180.9976,181.3239,180.9877,181.2349,8016.0
2023-10-12 12:05:00,183.3,183.32,183.16,183.28,5562.0,181.2349,181.2547,181.0965,181.2151,5562.0
2023-10-12 12:10:00,183.28,183.32,183.13,183.31,3800.0,181.2151,181.2547,181.0668,181.2448,3800.0
2023-10-12 12:15:00,183.32,183.42,183.22,183.27,5900.0,181.2547,181.3535,181.1558,181.2052,5900.0
2023-10-12 12:20:00,183.25,183.39,183.19,183.34,20409.0,181.1854,181.3239,181.1261,181.2744,20409.0
2023-10-12 12:25:00,183.34,183.88,183.31,183.87,25572.0,181.2744,181.8083,181.2448,181.7985,25572.0
2023-10-12 12:30:00,183.94,184.0,183.34,183.34,4720.0,181.8677,181.927,181.2744,181.2744,4720.0
2023-10-12 12:35:00,183.34,183.47,183.34,183.45,979.0,181.2744,181.403,181.2744,181.3832,979.0
2023-10-12 12:40:00,183.45,183.52,183.3,183.31,1539.0,181.3832,181.4524,181.2349,181.2448,1539.0
2023-10-12 12:45:00,183.33,183.4,183.09,183.18,4267.0,181.2645,181.3338,181.0272,181.1162,4267.0
2023-10-12 12:50:00,183.16,183.19,182.98,183.19,906.0,181.0965,181.1261,180.9185,181.1261,906.0
2023-10-12 12:55:00,183.19,183.19,183.01,183.01,541.0,181.1261,181.1261,180.9481,180.9481,541.0
2023-10-12 13:00:00,183.05,183.06,182.52,182.59,3906.0,180.9877,180.9976,180.4637,180.5329,3906.0
2023-10-12 13:05:00,182.45,182.45,181.97,182.05,2566.0,180.3945,180.3945,179.9199,179.999,2566.0
2023-10-12 13:10:00,181.93,181.93,181.75,181.75,500.0,179.8803,179.8803,179.7023,179.7023,500.0
2023-10-12 13:15:00,181.62,181.67,181.53,181.62,950.0,179.5738,179.6232,179.4848,179.5738,950.0
2023-10-12 13:20:00,181.54,181.54,181.35,181.35,1002.0,179.4947,179.4947,179.3068,179.3068,1002.0
2023-10-12 13:25:00,181.24,181.33,181.13,181.22,2172.0,179.1981,179.2871,179.0893,179.1783,2172.0
2023-10-12 13:30:00,181.25,181.59,181.25,181.29,4043.0,179.208,179.5441,179.208,179.2475,4043.0
2023-10-12 13:35:00,181.33,181.36,181.12,181.12,3201.0,179.2871,179.3167,179.0794,179.0794,3201.0
2023-10-12 13:40:00,181.12,181.15,180.8,180.8,3090.0,179.0794,179.1091,178.763,178.763,3090.0
2023-10-12 13:45:00,180.92,181.02,180.81,180.91,1207.0,178.8817,178.9806,178.7729,178.8718,1207.0
2023-10-12 13:50:00,180.97,181.18,180.85,181.1,16500.0,178.9311,179.1388,178.8125,179.0597,16500.0
2023-10-12 13:55:00,181.13,181.18,181.04,181.15,1800.0,179.0893,179.1388,179.0003,179.1091,1800.0
2023-10-12 14:00:00,181.23,181.42,181.14,181.26,5322.0,179.1882,179.3761,179.0992,179.2179,5322.0
2023-10-12 14:05:00,181.16,181.24,180.98,180.99,2720.0,179.119,179.1981,178.941,178.9509,2720.0
2023-10-12 14:10:00,180.9,180.91,180.74,180.84,1578.0,178.8619,178.8718,178.7037,178.8026,1578.0
2023-10-12 14:15:00,180.84,180.84,180.54,180.54,1705.0,178.8026,178.8026,178.506,178.506,1705.0
2023-10-12 14:20:00,180.61,181.11,180.6,180.96,1230.0,178.5752,179.0696,178.5653,178.9212,1230.0
2023-10-12 14:25:00,181.0,181.12,180.87,181.1,1801.0,178.9608,179.0794,178.8323,179.0597,1801.0
2023-10-12 14:30:00,181.03,181.17,180.93,181.16,2881.0,178.9905,179.1289,178.8916,179.119,2881.0
2023-10-12 14:35:00,181.18,181.19,180.97,181.01,1500.0,179.1388,179.1487,178.9311,178.9707,1500.0
2023-10-12 14:40:00,180.97,181.04,180.85,181.03,2085.0,178.9311,179.0003,178.8125,178.9905,2085.0
2023-10-12 14:45:00,181.03,181.03,180.87,180.96,1400.0,178.9905,178.9905,178.8323,178.9212,1400.0
2023-10-12 14:50:00,180.98,181.05,180.87,180.92,3381.0,178.941,179.0102,178.8323,178.8817,3381.0
2023-10-12 14:55:00,180.86,181.01,180.8,181.0,1906.0,178.8224,178.9707,178.763,178.9608,1906.0
2023-10-12 15:00:00,181.03,181.05,180.82,181.0,3862.0,178.9905,179.0102,178.7828,178.9608,3862.0
2023-10-12 15:05:00,180.94,181.05,180.84,181.03,2317.0,178.9015,179.0102,178.8026,178.9905,2317.0
2023-10-12 15:10:00,181.04,181.04,180.68,180.88,3683.0,179.0003,179.0003,178.6444,178.8421,3683.0
2023-10-12 15:15:00,180.93,181.06,180.87,181.05,3406.0,178.8916,179.0201,178.8323,179.0102,3406.0
2023-10-12 15:20:00,181.09,181.19,181.05,181.09,2601.0,179.0498,179.1487,179.0102,179.0498,2601.0
2023-10-12 15:25:00,181.03,181.41,180.92,181.24,9407.0,178.9905,179.3662,178.8817,179.1981,9407.0
2023-10-12 15:30:00,181.24,181.52,181.15,181.5,5226.0,179.1981,179.4749,179.1091,179.4552,5226.0
2023-10-12 15:35:00,181.45,181.52,181.34,181.41,4697.0,179.4057,179.4749,179.297,179.3662,4697.0
2023-10-12 15:40:00,181.4,181.4,181.1,181.1,4123.0,179.3563,179.3563,179.0597,179.0597,4123.0
2023-10-12 15:45:00,181.13,181.15,180.83,180.98,7670.0,179.0893,179.1091,178.7927,178.941,7670.0
2023-10-12 15:50:00,181.01,181.26,180.94,181.12,30035.0,178.9707,179.2179,178.9015,179.0794,30035.0
2023-10-12 15:55:00,181.16,181.29,181.01,181.09,44170.0,179.119,179.2475,178.9707,179.0498,44170.0
2023-10-13 09:30:00,181.15,181.15,180.75,180.91,2525.0,179.1091,179.1091,178.7136,178.8718,2525.0
2023-10-13 09:35:00,181.06,181.07,180.57,181.03,1644.0,179.0201,179.03,178.5356,178.9905,1644.0
2023-10-13 09:40:00,181.23,181.87,181.08,181.38,1421.0,179.1882,179.821,179.0399,179.3365,1421.0
2023-10-13 09:45:00,181.26,181.27,181.21,181.22,300.0,179.2179,179.2278,179.1684,179.1783,300.0
2023-10-13 09:50:00,181.18,181.24,181.17,181.21,400.0,179.1388,179.1981,179.1289,179.1684,400.0
2023-10-13 09:55:00,181.22,181.39,180.9,180.97,1700.0,179.1783,179.3464,178.8619,178.9311,1700.0
2023-10-13 10:00:00,180.79,180.96,180.44,180.78,2000.0,178.7532,178.9212,178.4071,178.7433,2000.0
2023-10-13 10:05:00,180.77,180.77,180.6,180.65,2267.0,178.7334,178.7334,178.5653,178.6147,2267.0
2023-10-13 10:10:00,180.65,180.65,180.42,180.42,500.0,178.6147,178.6147,178.3873,178.3873,500.0
2023-10-13 10:15:00,180.39,180.58,180.39,180.58,234.0,178.3577,178.5455,178.3577,178.5455,234.0
2023-10-13 10:20:00,180.61,180.84,180.6,180.6,5661.0,178.5752,178.8026,178.5653,178.5653,5661.0
2023-10-13 10:25:00,180.6,180.7,180.48,180.48,3012.0,178.5653,178.6642,178.4467,178.4467,3012.0
2023-10-13 10:30:00,180.43,180.61,180.26,180.33,5285.0,178.3972,178.5752,178.2291,178.2983,5285.0
2023-10-13 10:35:00,180.32,180.42,180.09,180.09,4212.0,178.2885,178.3873,178.061,178.061,4212.0
2023-10-13 10:40:00,180.05,180.06,179.99,180.06,1245.0,178.0215,178.0314,177.9622,178.0314,1245.0
2023-10-13 10:45:00,179.98,180.07,179.91,179.95,2521.0,177.9523,178.0413,177.8831,177.9226,2521.0
2023-10-13 10:50:00,179.93,179.93,179.5,179.69,4159.0,177.9028,177.9028,177.4777,177.6656,4159.0
2023-10-13 10:55:00,179.8,179.8,179.44,179.45,2042.0,177.7743,177.7743,177.4184,177.4283,2042.0
2023-10-13 11:00:00,179.38,179.38,178.96,178.99,3908.0,177.359,177.359,176.9438,176.9734,3908.0
2023-10-13 11:05:00,178.99,178.99,178.3,178.5,5298.0,176.9734,176.9734,176.2912,176.489,5298.0
2023-10-13 11:10:00,178.63,178.72,178.59,178.62,700.0,176.6175,176.7065,176.5779,176.6076,700.0
2023-10-13 11:15:00,178.72,178.83,178.72,178.83,200.0,176.7065,176.8152,176.7065,176.8152,200.0
2023-10-13 11:20:00,178.84,178.93,178.82,178.89,14900.0,176.8251,176.9141,176.8054,176.8746,14900.0
2023-10-13 11:25:00,178.71,178.81,178.63,178.81,1759.0,176.6966,176.7955,176.6175,176.7955,1759.0
2023-10-13 11:30:00,179.13,179.13,179.13,179.13,100.0,177.1119,177.1119,177.1119,177.1119,100.0
2023-10-13 11:35:00,179.18,179.36,179.17,179.28,1325.0,177.1613,177.3393,177.1514,177.2602,1325.0
2023-10-13 11:40:00,179.36,179.48,179.25,179.4,1912.0,177.3393,177.4579,177.2305,177.3788,1912.0
2023-10-13 11:45:00,179.38,179.38,179.26,179.27,1316.0,177.359,177.359,177.2404,177.2503,1316.0
2023-10-13 11:50:00,179.17,179.2,178.96,178.98,1128.0,177.1514,177.1811,176.9438,176.9636,1128.0
2023-10-13 11:55:00,178.89,179.07,178.74,179.06,1583.0,176.8746,177.0525,176.7263,177.0426,1583.0
2023-10-13 12:00:00,178.98,179.27,178.97,179.21,800.0,176.9636,177.2503,176.9537,177.191,800.0
2023-10-13 12:05:00,179.32,179.32,179.24,179.24,200.0,177.2997,177.2997,177.2206,177.2206,200.0
2023-10-13 12:10:00,179.19,179.19,179.09,179.09,641.0,177.1712,177.1712,177.0723,177.0723,641.0
2023-10-13 12:15:00,179.15,179.44,179.15,179.36,1706.0,177.1316,177.4184,177.1316,177.3393,1706.0
2023-10-13 12:20:00,179.44,179.6,179.44,179.6,606.0,177.4184,177.5766,177.4184,177.5766,606.0
2023-10-13 12:25:00,179.47,179.48,179.26,179.28,1186.0,177.448,177.4579,177.2404,177.2602,1186.0
2023-10-13 12:30:00,179.34,179.4,179.26,179.4,1900.0,177.3195,177.3788,177.2404,177.3788,1900.0
2023-10-13 12:35:00,179.37,179.49,179.3,179.4,4990.0,177.3492,177.4678,177.2799,177.3788,4990.0
2023-10-13 12:40:00,179.46,179.47,179.4,179.4,1892.0,177.4381,177.448,177.3788,177.3788,1892.0
2023-10-13 12:45:00,179.42,179.6,179.37,179.39,11081.0,177.3986,177.5766,177.3492,177.3689,11081.0
2023-10-13 12:50:00,179.33,179.33,178.7,179.01,2557.0,177.3096,177.3096,176.6867,176.9932,2557.0
2023-10-13 12:55:00,179.03,179.04,178.85,178.89,440.0,177.013,177.0229,176.835,176.8746,440.0
2023-10-13 13:00:00,178.97,178.98,178.8,178.89,500.0,176.9537,176.9636,176.7856,176.8746,500.0
2023-10-13 13:05:00,178.88,178.88,178.38,178.43,2768.0,176.8647,176.8647,176.3703,176.4197,2768.0
2023-10-13 13:10:00,178.43,178.52,178.04,178.04,4996.0,176.4197,176.5087,176.0341,176.0341,4996.0
2023-10-13 13:15:00,178.0,178.14,177.96,178.06,2533.0,175.9946,176.133,175.955,176.0539,2533.0
2023-10-13 13:20:00,178.0,178.13,177.87,178.1,3484.0,175.9946,176.1231,175.8661,176.0935,3484.0
2023-10-13 13:25:00,178.13,178.16,177.81,177.81,900.0,176.1231,176.1528,175.8067,175.8067,900.0
2023-10-13 13:30:00,177.73,178.01,177.7,178.0,2500.0,175.7276,176.0045,175.698,175.9946,2500.0
2023-10-13 13:35:00,177.96,178.0,177.84,177.88,2112.0,175.955,175.9946,175.8364,175.8759,2112.0
2023-10-13 13:40:00,177.99,178.59,177.96,178.46,3280.0,175.9847,176.5779,175.955,176.4494,3280.0
2023-10-13 13:45:00,178.34,178.44,178.29,178.39,2416.0,176.3308,176.4296,176.2813,176.3802,2416.0
2023-10-13 13:50:00,178.42,178.78,178.41,178.62,3733.0,176.4099,176.7658,176.4,176.6076,3733.0
2023-10-13 13:55:00,178.73,178.78,178.47,178.55,4500.0,176.7164,176.7658,176.4593,176.5384,4500.0
2023-10-13 14:00:00,178.55,178.56,178.32,178.42,2400.0,176.5384,176.5483,176.311,176.4099,2400.0
2023-10-13 14:05:00,178.42,178.86,178.41,178.68,4842.0,176.4099,176.8449,176.4,176.6669,4842.0
2023-10-13 14:10:00,178.62,178.76,178.59,178.66,2300.0,176.6076,176.746,176.5779,176.6472,2300.0
2023-10-13 14:15:00,178.55,178.78,178.54,178.68,3667.0,176.5384,176.7658,176.5285,176.6669,3667.0
2023-10-13 14:20:00,178.72,178.82,178.63,178.64,2500.0,176.7065,176.8054,176.6175,176.6274,2500.0
2023-10-13 14:25:00,178.53,178.79,178.5,178.77,4788.0,176.5186,176.7757,176.489,176.7559,4788.0
2023-10-13 14:30:00,178.75,178.84,178.74,178.83,3180.0,176.7361,176.8251,176.7263,176.8152,3180.0
2023-10-13 14:35:00,178.84,178.84,178.7,178.73,3095.0,176.8251,176.8251,176.6867,176.7164,3095.0
2023-10-13 14:40:00,178.69,178.91,178.67,178.8,8391.0,176.6768,176.8943,176.657,176.7856,8391.0
2023-10-13 14:45:00,178.84,178.84,178.51,178.56,3899.0,176.8251,176.8251,176.4988,176.5483,3899.0
2023-10-13 14:50:00,178.56,178.64,178.49,178.61,8250.0,176.5483,176.6274,176.4791,176.5977,8250.0
2023-10-13 14:55:00,178.61,178.67,178.52,178.6,9117.0,176.5977,176.657,176.5087,176.5878,9117.0
2023-10-13 15:00:00,178.61,178.84,178.52,178.8,6320.0,176.5977,176.8251,176.5087,176.7856,6320.0
2023-10-13 15:05:00,178.79,178.8,178.34,178.73,9357.0,176.7757,176.7856,176.3308,176.7164,9357.0
2023-10-13 15:10:00,178.71,178.95,178.66,178.86,8820.0,176.6966,176.9339,176.6472,176.8449,8820.0
2023-10-13 15:15:00,178.85,178.85,178.62,178.63,4787.0,176.835,176.835,176.6076,176.6175,4787.0
2023-10-13 15:20:00,178.61,178.64,178.45,178.58,5649.0,176.5977,176.6274,176.4395,176.5681,5649.0
2023-10-13 15:25:00,178.63,178.63,178.27,178.28,3259.0,176.6175,176.6175,176.2616,176.2714,3259.0
2023-10-13 15:30:00,178.35,178.71,178.35,178.56,3934.0,176.3406,176.6966,176.3406,176.5483,3934.0
2023-10-13 15:35:00,178.5,178.61,178.46,178.51,3731.0,176.489,176.5977,176.4494,176.4988,3731.0
2023-10-13 15:40:00,178.49,178.52,178.07,178.17,5644.0,176.4791,176.5087,176.0638,176.1627,5644.0
2023-10-13 15:45:00,178.26,178.43,178.16,178.43,8755.0,176.2517,176.4197,176.1528,176.4197,8755.0
2023-10-13 15:50:00,178.35,178.41,178.14,178.41,19797.0,176.3406,176.4,176.133,176.4,19797.0
2023-10-13 15:55:00,178.33,178.5,178.16,178.42,55222.0,176.3209,176.489,176.1528,176.4099,55222.0
2023-10-16 09:30:00,179.5,179.71,178.99,179.22,12206.0,177.4777,177.6853,176.9734,177.2008,12206.0
2023-10-16 09:35:00,179.3,179.45,178.43,178.43,2030.0,177.2799,177.4283,176.4197,176.4197,2030.0
2023-10-16 09:40:00,178.11,178.11,177.31,177.55,1340.0,176.1034,176.1034,175.3124,175.5497,1340.0
2023-10-16 09:45:00,177.57,178.17,177.56,178.09,2390.0,175.5694,176.1627,175.5595,176.0836,2390.0
2023-10-16 09:50:00,178.32,178.98,178.32,178.81,654.0,176.311,176.9636,176.311,176.7955,654.0
2023-10-16 09:55:00,178.84,179.24,178.67,179.06,7338.0,176.8251,177.2206,176.657,177.0426,7338.0
2023-10-16 10:00:00,179.03,179.03,178.7,178.89,3297.0,177.013,177.013,176.6867,176.8746,3297.0
2023-10-16 10:05:00,178.85,179.07,178.79,179.07,3700.0,176.835,177.0525,176.7757,177.0525,3700.0
2023-10-16 10:10:00,178.93,179.23,178.93,179.15,7728.0,176.9141,177.2107,176.9141,177.1316,7728.0
2023-10-16 10:15:00,179.22,179.26,179.02,179.15,4896.0,177.2008,177.2404,177.0031,177.1316,4896.0
2023-10-16 10:20:00,179.2,179.39,179.08,179.32,9000.0,177.1811,177.3689,177.0624,177.2997,9000.0
2023-10-16 10:25:00,179.32,180.11,179.32,180.0,27267.0,177.2997,178.0808,177.2997,177.9721,27267.0
2023-10-16 10:30:00,180.04,180.61,179.98,180.32,2326.0,178.0116,178.5752,177.9523,178.2885,2326.0
2023-10-16 10:35:00,180.35,180.49,180.06,180.32,2481.0,178.3181,178.4565,178.0314,178.2885,2481.0
2023-10-16 10:40:00,180.34,180.55,180.07,180.47,4156.0,178.3082,178.5159,178.0413,178.4368,4156.0
2023-10-16 10:45:00,180.43,180.5,180.35,180.5,2000.0,178.3972,178.4664,178.3181,178.4664,2000.0
2023-10-16 10:50:00,180.51,180.58,180.31,180.4,12260.0,178.4763,178.5455,178.2786,178.3676,12260.0
2023-10-16 10:55:00,180.42,180.49,180.32,180.43,2400.0,178.3873,178.4565,178.2885,178.3972,2400.0
2023-10-16 11:00:00,180.46,180.63,180.42,180.56,27085.0,178.4269,178.595,178.3873,178.5258,27085.0
2023-10-16 11:05:00,180.57,181.16,180.57,180.96,13005.0,178.5356,179.119,178.5356,178.9212,13005.0
2023-10-16 11:10:00,180.96,180.96,180.28,180.28,4701.0,178.9212,178.9212,178.2489,178.2489,4701.0
2023-10-16 11:15:00,180.18,180.23,180.04,180.22,2491.0,178.15,178.1995,178.0116,178.1896,2491.0
2023-10-16 11:20:00,180.18,180.28,180.18,180.22,2066.0,178.15,178.2489,178.15,178.1896,2066.0
2023-10-16 11:25:00,180.28,180.34,180.25,180.25,1600.0,178.2489,178.3082,178.2192,178.2192,1600.0
2023-10-16 11:30:00,180.33,180.39,180.07,180.07,6316.0,178.2983,178.3577,178.0413,178.0413,6316.0
2023-10-16 11:35:00,180.18,180.2,180.04,180.05,1547.0,178.15,178.1698,178.0116,178.0215,1547.0
2023-10-16 11:40:00,180.01,180.01,179.71,179.89,2724.0,177.9819,177.9819,177.6853,177.8633,2724.0
2023-10-16 11:45:00,179.9,179.93,179.71,179.93,3130.0,177.8732,177.9028,177.6853,177.9028,3130.0
2023-10-16 11:50:00,179.93,180.07,179.93,180.03,2245.0,177.9028,178.0413,177.9028,178.0017,2245.0
2023-10-16 11:55:00,179.94,180.03,179.88,180.03,2512.0,177.9127,178.0017,177.8534,178.0017,2512.0
2023-10-16 12:00:00,180.0,180.14,179.94,179.98,6909.0,177.9721,178.1105,177.9127,177.9523,6909.0
2023-10-16 12:05:00,180.09,180.27,180.08,180.23,1222.0,178.061,178.239,178.0512,178.1995,1222.0
2023-10-16 12:10:00,180.16,180.2,179.97,180.18,2623.0,178.1303,178.1698,177.9424,178.15,2623.0
2023-10-16 12:15:00,180.18,180.35,180.15,180.24,11219.0,178.15,178.3181,178.1204,178.2094,11219.0
2023-10-16 12:20:00,180.32,180.37,180.18,180.27,5321.0,178.2885,178.3379,178.15,178.239,5321.0
2023-10-16 12:25:00,180.33,180.39,180.27,180.34,4453.0,178.2983,178.3577,178.239,178.3082,4453.0
2023-10-16 12:30:00,180.34,180.68,180.32,180.65,16488.0,178.3082,178.6444,178.2885,178.6147,16488.0
2023-10-16 12:35:00,180.59,180.7,180.55,180.6,9736.0,178.5554,178.6642,178.5159,178.5653,9736.0
2023-10-16 12:40:00,180.63,180.64,180.43,180.5,6933.0,178.595,178.6048,178.3972,178.4664,6933.0
2023-10-16 12:45:00,180.46,180.56,180.41,180.5,4526.0,178.4269,178.5258,178.3774,178.4664,4526.0
2023-10-16 12:50:00,180.45,180.46,180.33,180.36,1820.0,178.417,178.4269,178.2983,178.328,1820.0
2023-10-16 12:55:00,180.37,180.5,180.25,180.5,2770.0,178.3379,178.4664,178.2192,178.4664,2770.0
2023-10-16 13:00:00,180.58,180.79,180.51,180.71,5168.0,178.5455,178.7532,178.4763,178.6741,5168.0
2023-10-16 13:05:00,180.71,180.83,180.65,180.7,6997.0,178.6741,178.7927,178.6147,178.6642,6997.0
2023-10-16 13:10:00,180.71,180.75,180.58,180.59,6231.0,178.6741,178.7136,178.5455,178.5554,6231.0
2023-10-16 13:15:00,180.56,180.56,180.34,180.34,1349.0,178.5258,178.5258,178.3082,178.3082,1349.0
2023-10-16 13:20:00,180.34,180.34,179.67,179.89,4688.0,178.3082,178.3082,177.6458,177.8633,4688.0
2023-10-16 13:25:00,179.54,180.01,179.52,180.01,1740.0,177.5172,177.9819,177.4975,177.9819,1740.0
2023-10-16 13:30:00,180.01,180.1,179.98,180.07,800.0,177.9819,178.0709,177.9523,178.0413,800.0
2023-10-16 13:35:00,180.03,180.34,180.03,180.24,2825.0,178.0017,178.3082,178.0017,178.2094,2825.0
2023-10-16 13:40:00,180.32,180.46,180.26,180.36,3311.0,178.2885,178.4269,178.2291,178.328,3311.0
2023-10-16 13:45:00,180.33,180.36,180.21,180.26,1465.0,178.2983,178.328,178.1797,178.2291,1465.0
2023-10-16 13:50:00,180.27,180.3,180.24,180.28,1012.0,178.239,178.2687,178.2094,178.2489,1012.0
2023-10-16 13:55:00,180.37,180.37,180.29,180.33,840.0,178.3379,178.3379,178.2588,178.2983,840.0
2023-10-16 14:00:00,180.36,180.36,180.17,180.19,2085.0,178.328,178.328,178.1401,178.1599,2085.0
2023-10-16 14:05:00,180.17,180.23,180.13,180.23,1020.0,178.1401,178.1995,178.1006,178.1995,1020.0
2023-10-16 14:10:00,180.28,180.36,180.19,180.19,1694.0,178.2489,178.328,178.1599,178.1599,1694.0
2023-10-16 14:15:00,180.13,180.23,180.05,180.23,2905.0,178.1006,178.1995,178.0215,178.1995,2905.0
2023-10-16 14:20:00,180.23,180.23,179.96,180.09,1695.0,178.1995,178.1995,177.9325,178.061,1695.0
2023-10-16 14:25:00,180.15,180.17,180.08,180.08,1100.0,178.1204,178.1401,178.0512,178.0512,1100.0
2023-10-16 14:30:00,180.07,180.15,180.02,180.11,2400.0,178.0413,178.1204,177.9918,178.0808,2400.0
2023-10-16 14:35:00,180.07,180.14,179.91,180.02,3623.0,178.0413,178.1105,177.8831,177.9918,3623.0
2023-10-16 14:40:00,179.99,180.1,179.99,180.1,900.0,177.9622,178.0709,177.9622,178.0709,900.0
2023-10-16 14:45:00,180.11,180.11,179.9,179.9,3986.0,178.0808,178.0808,177.8732,177.8732,3986.0
2023-10-16 14:50:00,179.88,180.05,179.88,180.0,1900.0,177.8534,178.0215,177.8534,177.9721,1900.0
2023-10-16 14:55:00,180.05,180.2,180.0,180.13,1570.0,178.0215,178.1698,177.9721,178.1006,1570.0
2023-10-16 15:00:00,180.12,180.14,180.02,180.14,2505.0,178.0907,178.1105,177.9918,178.1105,2505.0
2023-10-16 15:05:00,180.11,180.27,180.09,180.09,7034.0,178.0808,178.239,178.061,178.061,7034.0
2023-10-16 15:10:00,180.04,180.06,179.9,179.9,3483.0,178.0116,178.0314,177.8732,177.8732,3483.0
2023-10-16 15:15:00,179.93,180.04,179.89,179.9,3445.0,177.9028,178.0116,177.8633,177.8732,3445.0
2023-10-16 15:20:00,179.91,180.06,179.89,180.02,2268.0,177.8831,178.0314,177.8633,177.9918,2268.0
2023-10-16 15:25:00,180.05,180.07,179.9,180.01,4772.0,178.0215,178.0413,177.8732,177.9819,4772.0
2023-10-16 15:30:00,180.02,180.09,179.86,179.87,8451.0,177.9918,178.061,177.8336,177.8435,8451.0
2023-10-16 15:35:00,179.88,179.92,179.74,179.75,5633.0,177.8534,177.893,177.715,177.7249,5633.0
2023-10-16 15:40:00,179.77,179.89,179.65,179.89,7038.0,177.7447,177.8633,177.626,177.8633,7038.0
2023-10-16 15:45:00,179.85,179.95,179.78,179.85,7435.0,177.8237,177.9226,177.7545,177.8237,7435.0
2023-10-16 15:50:00,179.92,180.06,179.84,179.99,20074.0,177.893,178.0314,177.8139,177.9622,20074.0
2023-10-16 15:55:00,180.08,180.08,179.84,179.95,56855.0,178.0512,178.0512,177.8139,177.9226,56855.0
2023-10-17 09:30:00,177.74,178.35,177.35,177.44,13202.0,175.7375,176.3406,175.3519,175.4409,13202.0
2023-10-17 09:35:00,177.0,178.06,176.34,177.84,11153.0,175.0059,176.0539,174.3533,175.8364,11153.0
2023-10-17 09:40:00,177.78,178.31,177.76,178.16,11788.0,175.7771,176.3011,175.7573,176.1528,11788.0
2023-10-17 09:45:00,178.19,178.7,178.06,178.69,39580.0,176.1825,176.6867,176.0539,176.6768,39580.0
2023-10-17 09:50:00,178.69,178.71,178.25,178.29,14942.0,176.6768,176.6966,176.2418,176.2813,14942.0
2023-10-17 09:55:00,178.3,178.38,178.01,178.32,13571.0,176.2912,176.3703,176.0045,176.311,13571.0
2023-10-17 10:00:00,178.23,179.33,178.22,179.12,70157.0,176.222,177.3096,176.2121,177.102,70157.0
2023-10-17 10:05:00,179.1,179.34,178.93,178.96,17777.0,177.0822,177.3195,176.9141,176.9438,17777.0
2023-10-17 10:10:00,179.05,180.05,179.0,179.71,30376.0,177.0328,178.0215,176.9833,177.6853,30376.0
2023-10-17 10:15:00,179.94,180.38,179.94,180.25,13295.0,177.9127,178.3478,177.9127,178.2192,13295.0
2023-10-17 10:20:00,180.19,180.5,180.17,180.23,17055.0,178.1599,178.4664,178.1401,178.1995,17055.0
2023-10-17 10:25:00,180.21,180.25,179.97,180.04,7099.0,178.1797,178.2192,177.9424,178.0116,7099.0
2023-10-17 10:30:00,180.01,180.01,179.66,179.75,17153.0,177.9819,177.9819,177.6359,177.7249,17153.0
2023-10-17 10:35:00,179.75,180.18,179.75,180.03,39530.0,177.7249,178.15,177.7249,178.0017,39530.0
2023-10-17 10:40:00,180.01,180.25,179.7,180.25,8934.0,177.9819,178.2192,177.6754,178.2192,8934.0
2023-10-17 10:45:00,180.18,180.39,180.02,180.31,23630.0,178.15,178.3577,177.9918,178.2786,23630.0
2023-10-17 10:50:00,180.35,180.64,180.31,180.6,14007.0,178.3181,178.6048,178.2786,178.5653,14007.0
2023-10-17 10:55:00,180.6,181.14,180.6,181.14,8056.0,178.5653,179.0992,178.5653,179.0992,8056.0
2023-10-17 11:00:00,181.16,181.16,180.81,181.0,4809.0,179.119,179.119,178.7729,178.9608,4809.0
2023-10-17 11:05:00,180.98,181.25,180.9,181.2,6148.0,178.941,179.208,178.8619,179.1585,6148.0
2023-10-17 11:10:00,181.25,181.36,180.82,180.83,9133.0,179.208,179.3167,178.7828,178.7927,9133.0
2023-10-17 11:15:00,180.85,180.99,180.71,180.86,4827.0,178.8125,178.9509,178.6741,178.8224,4827.0
2023-10-17 11:20:00,180.86,180.92,180.59,180.6,7845.0,178.8224,178.8817,178.5554,178.5653,7845.0
2023-10-17 11:25:00,180.59,181.21,180.51,180.96,30716.0,178.5554,179.1684,178.4763,178.9212,30716.0
2023-10-17 11:30:00,181.06,181.17,180.85,180.99,9377.0,179.0201,179.1289,178.8125,178.9509,9377.0
2023-10-17 11:35:00,181.09,181.27,180.99,181.27,15626.0,179.0498,179.2278,178.9509,179.2278,15626.0
2023-10-17 11:40:00,181.26,181.54,181.12,181.46,32321.0,179.2179,179.4947,179.0794,179.4156,32321.0
2023-10-17 11:45:00,181.47,181.9,181.37,181.9,12312.0,179.4255,179.8507,179.3266,179.8507,12312.0
2023-10-17 11:50:00,181.95,182.19,181.89,181.92,6454.0,179.9001,180.1374,179.8408,179.8704,6454.0
2023-10-17 11:55:00,181.9,182.0,181.54,182.0,4630.0,179.8507,179.9495,179.4947,179.9495,4630.0
2023-10-17 12:00:00,181.93,182.25,181.92,181.95,14179.0,179.8803,180.1967,179.8704,179.9001,14179.0
2023-10-17 12:05:00,181.9,181.91,181.73,181.87,2306.0,179.8507,179.8605,179.6826,179.821,2306.0
2023-10-17 12:10:00,181.85,182.0,181.83,181.94,3086.0,179.8012,179.9495,179.7814,179.8902,3086.0
2023-10-17 12:15:00,182.0,182.0,181.76,181.93,3801.0,179.9495,179.9495,179.7122,179.8803,3801.0
2023-10-17 12:20:00,182.0,182.0,181.79,181.92,4866.0,179.9495,179.9495,179.7419,179.8704,4866.0
2023-10-17 12:25:00,181.92,182.14,181.83,182.07,19543.0,179.8704,180.0879,179.7814,180.0187,19543.0
2023-10-17 12:30:00,182.2,182.25,181.96,182.18,11388.0,180.1473,180.1967,179.91,180.1275,11388.0
2023-10-17 12:35:00,182.2,182.2,181.67,181.67,5861.0,180.1473,180.1473,179.6232,179.6232,5861.0
2023-10-17 12:40:00,181.66,181.72,181.55,181.56,1533.0,179.6134,179.6727,179.5046,179.5145,1533.0
2023-10-17 12:45:00,181.57,181.57,181.38,181.45,1284.0,179.5244,179.5244,179.3365,179.4057,1284.0
2023-10-17 12:50:00,181.45,181.57,181.32,181.57,1638.0,179.4057,179.5244,179.2772,179.5244,1638.0
2023-10-17 12:55:00,181.58,181.6,181.1,181.2,1752.0,179.5343,179.554,179.0597,179.1585,1752.0
2023-10-17 13:00:00,181.15,181.41,181.08,181.15,4249.0,179.1091,179.3662,179.0399,179.1091,4249.0
2023-10-17 13:05:00,181.11,181.18,180.94,181.03,1900.0,179.0696,179.1388,178.9015,178.9905,1900.0
2023-10-17 13:10:00,181.02,181.27,181.02,181.22,1220.0,178.9806,179.2278,178.9806,179.1783,1220.0
2023-10-17 13:15:00,181.23,181.33,181.17,181.33,2691.0,179.1882,179.2871,179.1289,179.2871,2691.0
2023-10-17 13:20:00,181.33,181.52,181.29,181.38,3299.0,179.2871,179.4749,179.2475,179.3365,3299.0
2023-10-17 13:25:00,181.37,181.37,180.96,180.99,5549.0,179.3266,179.3266,178.9212,178.9509,5549.0
2023-10-17 13:30:00,180.94,180.95,180.66,180.95,3428.0,178.9015,178.9114,178.6246,178.9114,3428.0
2023-10-17 13:35:00,180.95,181.16,180.88,181.0,5754.0,178.9114,179.119,178.8421,178.9608,5754.0
2023-10-17 13:40:00,181.0,181.17,180.98,181.04,3928.0,178.9608,179.1289,178.941,179.0003,3928.0
2023-10-17 13:45:00,181.09,181.16,181.01,181.16,3020.0,179.0498,179.119,178.9707,179.119,3020.0
2023-10-17 13:50:00,181.2,181.2,180.68,180.74,4202.0,179.1585,179.1585,178.6444,178.7037,4202.0
2023-10-17 13:55:00,180.67,180.67,180.36,180.36,4500.0,178.6345,178.6345,178.328,178.328,4500.0
2023-10-17 14:00:00,180.35,180.54,180.27,180.5,2473.0,178.3181,178.506,178.239,178.4664,2473.0
2023-10-17 14:05:00,180.44,180.52,180.3,180.42,2973.0,178.4071,178.4862,178.2687,178.3873,2973.0
2023-10-17 14:10:00,180.51,180.59,180.34,180.43,3591.0,178.4763,178.5554,178.3082,178.3972,3591.0
2023-10-17 14:15:00,180.48,180.57,180.21,180.21,4514.0,178.4467,178.5356,178.1797,178.1797,4514.0
2023-10-17 14:20:00,180.23,180.42,180.07,180.09,4183.0,178.1995,178.3873,178.0413,178.061,4183.0
2023-10-17 14:25:00,180.09,180.27,179.93,180.22,4740.0,178.061,178.239,177.9028,178.1896,4740.0
2023-10-17 14:30:00,180.23,180.49,180.15,180.49,5709.0,178.1995,178.4565,178.1204,178.4565,5709.0
2023-10-17 14:35:00,180.51,180.73,180.33,180.73,4701.0,178.4763,178.6938,178.2983,178.6938,4701.0
2023-10-17 14:40:00,180.86,181.0,180.8,180.96,7635.0,178.8224,178.9608,178.763,178.9212,7635.0
2023-10-17 14:45:00,180.97,181.02,180.87,180.94,4754.0,178.9311,178.9806,178.8323,178.9015,4754.0
2023-10-17 14:50:00,180.95,181.01,180.38,180.39,6513.0,178.9114,178.9707,178.3478,178.3577,6513.0
2023-10-17 14:55:00,180.4,180.59,180.25,180.45,6454.0,178.3676,178.5554,178.2192,178.417,6454.0
2023-10-17 15:00:00,180.32,180.57,180.32,180.49,3034.0,178.2885,178.5356,178.2885,178.4565,3034.0
2023-10-17 15:05:00,180.53,180.85,180.51,180.84,5081.0,178.4961,178.8125,178.4763,178.8026,5081.0
2023-10-17 15:10:00,180.84,180.93,180.63,180.75,5787.0,178.8026,178.8916,178.595,178.7136,5787.0
2023-10-17 15:15:00,180.81,180.9,180.72,180.8,2929.0,178.7729,178.8619,178.6839,178.763,2929.0
2023-10-17 15:20:00,180.81,180.98,180.8,180.89,4196.0,178.7729,178.941,178.763,178.852,4196.0
2023-10-17 15:25:00,180.89,181.19,180.89,181.19,4966.0,178.852,179.1487,178.852,179.1487,4966.0
2023-10-17 15:30:00,181.19,181.21,181.02,181.1,6862.0,179.1487,179.1684,178.9806,179.0597,6862.0
2023-10-17 15:35:00,181.1,181.44,181.07,181.44,7685.0,179.0597,179.3958,179.03,179.3958,7685.0
2023-10-17 15:40:00,181.41,181.41,181.09,181.15,8617.0,179.3662,179.3662,179.0498,179.1091,8617.0
2023-10-17 15:45:00,181.15,181.22,180.86,181.12,15876.0,179.1091,179.1783,178.8224,179.0794,15876.0
2023-10-17 15:50:00,181.12,181.18,180.81,180.84,26226.0,179.0794,179.1388,178.7729,178.8026,26226.0
2023-10-17 15:55:00,180.84,180.94,180.59,180.92,97526.0,178.8026,178.9015,178.5554,178.8817,97526.0
2023-10-18 09:30:00,179.6,180.14,177.89,177.89,5064.0,177.5766,178.1105,175.8858,175.8858,5064.0
2023-10-18 09:35:00,178.71,178.8,177.13,178.13,4136.0,176.6966,176.7856,175.1344,176.1231,4136.0
2023-10-18 09:40:00,177.88,178.04,177.51,177.7,2683.0,175.8759,176.0341,175.5101,175.698,2683.0
2023-10-18 09:45:00,178.06,178.75,178.06,178.32,4327.0,176.0539,176.7361,176.0539,176.311,4327.0
2023-10-18 09:50:00,178.22,178.22,177.87,177.88,2152.0,176.2121,176.2121,175.8661,175.8759,2152.0
2023-10-18 09:55:00,177.74,178.11,177.46,177.87,7498.0,175.7375,176.1034,175.4607,175.8661,7498.0
2023-10-18 10:00:00,177.98,178.21,177.69,178.21,3671.0,175.9748,176.2022,175.6881,176.2022,3671.0
2023-10-18 10:05:00,178.25,178.3,178.09,178.09,2664.0,176.2418,176.2912,176.0836,176.0836,2664.0
2023-10-18 10:10:00,178.01,178.2,177.91,177.93,4467.0,176.0045,176.1923,175.9056,175.9254,4467.0
2023-10-18 10:15:00,177.85,178.59,177.63,178.58,4923.0,175.8463,176.5779,175.6288,176.5681,4923.0
2023-10-18 10:20:00,178.57,179.09,178.57,179.06,2106.0,176.5582,177.0723,176.5582,177.0426,2106.0
2023-10-18 10:25:00,179.05,179.05,178.1,178.16,8405.0,177.0328,177.0328,176.0935,176.1528,8405.0
2023-10-18 10:30:00,178.08,178.45,177.78,177.78,5329.0,176.0737,176.4395,175.7771,175.7771,5329.0
2023-10-18 10:35:00,177.77,177.79,177.26,177.34,4410.0,175.7672,175.787,175.2629,175.342,4410.0
2023-10-18 10:40:00,177.24,177.34,176.96,177.3,3077.0,175.2432,175.342,174.9663,175.3025,3077.0
2023-10-18 10:45:00,177.36,177.49,177.0,177.07,4587.0,175.3618,175.4903,175.0059,175.0751,4587.0
2023-10-18 10:50:00,177.07,177.1,176.71,176.72,2229.0,175.0751,175.1047,174.7191,174.729,2229.0
2023-10-18 10:55:00,176.66,177.12,176.66,176.87,3218.0,174.6697,175.1245,174.6697,174.8773,3218.0
2023-10-18 11:00:00,176.9,177.44,176.86,177.25,4929.0,174.907,175.4409,174.8674,175.253,4929.0
2023-10-18 11:05:00,177.29,177.29,177.01,177.01,2062.0,175.2926,175.2926,175.0157,175.0157,2062.0
2023-10-18 11:10:00,176.91,177.38,176.85,177.27,14676.0,174.9169,175.3816,174.8575,175.2728,14676.0
2023-10-18 11:15:00,177.39,177.44,177.14,177.14,4217.0,175.3915,175.4409,175.1443,175.1443,4217.0
2023-10-18 11:20:00,177.16,177.18,176.87,176.98,3925.0,175.1641,175.1838,174.8773,174.9861,3925.0
2023-10-18 11:25:00,176.98,177.25,176.98,176.99,2509.0,174.9861,175.253,174.9861,174.996,2509.0
2023-10-18 11:30:00,176.93,177.13,176.9,176.92,4963.0,174.9366,175.1344,174.907,174.9268,4963.0
2023-10-18 11:35:00,176.84,176.97,176.7,176.87,6121.0,174.8477,174.9762,174.7092,174.8773,6121.0
2023-10-18 11:40:00,176.8,176.8,176.52,176.53,4438.0,174.8081,174.8081,174.5313,174.5412,4438.0
2023-10-18 11:45:00,176.53,176.53,176.27,176.35,5768.0,174.5412,174.5412,174.2841,174.3632,5768.0
2023-10-18 11:50:00,176.31,176.65,176.31,176.46,4764.0,174.3236,174.6598,174.3236,174.4719,4764.0
2023-10-18 11:55:00,176.5,176.75,176.41,176.41,6923.0,174.5115,174.7587,174.4225,174.4225,6923.0
2023-10-18 12:00:00,176.42,176.75,176.29,176.68,11323.0,174.4324,174.7587,174.3039,174.6895,11323.0
2023-10-18 12:05:00,176.8,176.8,176.43,176.75,4301.0,174.8081,174.8081,174.4423,174.7587,4301.0
2023-10-18 12:10:00,176.7,176.79,176.4,176.45,5715.0,174.7092,174.7982,174.4126,174.4621,5715.0
2023-10-18 12:15:00,176.43,176.57,176.18,176.2,5874.0,174.4423,174.5807,174.1951,174.2149,5874.0
2023-10-18 12:20:00,176.23,176.6,176.23,176.58,3628.0,174.2445,174.6104,174.2445,174.5906,3628.0
2023-10-18 12:25:00,176.58,176.58,176.04,176.22,8750.0,174.5906,174.5906,174.0567,174.2346,8750.0
2023-10-18 12:30:00,176.2,176.29,176.15,176.22,2200.0,174.2149,174.3039,174.1654,174.2346,2200.0
2023-10-18 12:35:00,176.13,176.13,175.84,175.92,4429.0,174.1457,174.1457,173.8589,173.938,4429.0
2023-10-18 12:40:00,176.0,176.63,175.94,176.28,14819.0,174.0171,174.64,173.9578,174.294,14819.0
2023-10-18 12:45:00,176.23,176.3,176.09,176.11,2529.0,174.2445,174.3137,174.1061,174.1259,2529.0
2023-10-18 12:50:00,176.09,176.29,176.07,176.18,4942.0,174.1061,174.3039,174.0863,174.1951,4942.0
2023-10-18 12:55:00,176.24,176.26,175.96,175.99,3722.0,174.2544,174.2742,173.9776,174.0072,3722.0
2023-10-18 13:00:00,175.95,176.82,175.91,176.82,7764.0,173.9677,174.8279,173.9281,174.8279,7764.0
2023-10-18 13:05:00,176.68,176.79,176.46,176.7,6263.0,174.6895,174.7982,174.4719,174.7092,6263.0
2023-10-18 13:10:00,176.52,176.9,176.47,176.58,5790.0,174.5313,174.907,174.4818,174.5906,5790.0
2023-10-18 13:15:00,176.68,176.79,176.38,176.42,6273.0,174.6895,174.7982,174.3928,174.4324,6273.0
2023-10-18 13:20:00,176.48,176.48,176.18,176.18,5447.0,174.4917,174.4917,174.1951,174.1951,5447.0
2023-10-18 13:25:00,176.23,176.24,175.99,176.08,5689.0,174.2445,174.2544,174.0072,174.0962,5689.0
2023-10-18 13:30:00,176.0,176.0,175.48,175.54,5125.0,174.0171,174.0171,173.503,173.5623,5125.0
2023-10-18 13:35:00,175.47,175.64,175.39,175.5,21836.0,173.4931,173.6612,173.414,173.5228,21836.0
2023-10-18 13:40:00,175.46,175.46,175.25,175.35,14651.0,173.4832,173.4832,173.2756,173.3744,14651.0
2023-10-18 13:45:00,175.31,175.55,175.25,175.47,13636.0,173.3349,173.5722,173.2756,173.4931,13636.0
2023-10-18 13:50:00,175.55,175.87,175.5,175.67,6140.0,173.5722,173.8886,173.5228,173.6908,6140.0
2023-10-18 13:55:00,175.61,176.29,175.59,176.13,9541.0,173.6315,174.3039,173.6117,174.1457,9541.0
2023-10-18 14:00:00,176.11,176.3,176.05,176.24,5666.0,174.1259,174.3137,174.0666,174.2544,5666.0
2023-10-18 14:05:00,176.19,176.37,176.05,176.23,7384.0,174.205,174.383,174.0666,174.2445,7384.0
2023-10-18 14:10:00,176.13,176.22,175.92,176.01,4322.0,174.1457,174.2346,173.938,174.027,4322.0
2023-10-18 14:15:00,175.92,176.01,175.71,175.86,5405.0,173.938,174.027,173.7304,173.8787,5405.0
2023-10-18 14:20:00,175.79,175.93,175.73,175.88,6648.0,173.8095,173.9479,173.7502,173.8985,6648.0
2023-10-18 14:25:00,175.88,175.91,175.73,175.79,2421.0,173.8985,173.9281,173.7502,173.8095,2421.0
2023-10-18 14:30:00,175.88,176.06,175.75,175.77,4225.0,173.8985,174.0764,173.7699,173.7897,4225.0
2023-10-18 14:35:00,175.73,175.8,175.57,175.67,3900.0,173.7502,173.8194,173.592,173.6908,3900.0
2023-10-18 14:40:00,175.63,175.63,175.27,175.33,6144.0,173.6513,173.6513,173.2953,173.3547,6144.0
2023-10-18 14:45:00,175.31,175.57,175.23,175.45,6018.0,173.3349,173.592,173.2558,173.4733,6018.0
2023-10-18 14:50:00,175.37,175.37,175.0,175.13,8572.0,173.3942,173.3942,173.0284,173.1569,8572.0
2023-10-18 14:55:00,175.11,175.25,175.08,175.1,4500.0,173.1372,173.2756,173.1075,173.1273,4500.0
2023-10-18 15:00:00,175.05,175.24,175.0,175.24,8809.0,173.0778,173.2657,173.0284,173.2657,8809.0
2023-10-18 15:05:00,175.17,175.2,175.0,175.03,7644.0,173.1965,173.2261,173.0284,173.0581,7644.0
2023-10-18 15:10:00,175.04,175.18,175.0,175.0,8806.0,173.0679,173.2064,173.0284,173.0284,8806.0
2023-10-18 15:15:00,175.07,175.28,175.0,175.09,9070.0,173.0976,173.3052,173.0284,173.1174,9070.0
2023-10-18 15:20:00,175.11,175.32,175.04,175.24,5862.0,173.1372,173.3448,173.0679,173.2657,5862.0
2023-10-18 15:25:00,175.19,175.21,174.91,174.96,10038.0,173.2163,173.236,172.9394,172.9888,10038.0
2023-10-18 15:30:00,174.97,175.13,174.84,175.0,20136.0,172.9987,173.1569,172.8702,173.0284,20136.0
2023-10-18 15:35:00,174.99,175.01,174.82,174.83,9679.0,173.0185,173.0383,172.8504,172.8603,9679.0
2023-10-18 15:40:00,174.82,174.82,174.45,174.55,36847.0,172.8504,172.8504,172.4846,172.5835,36847.0
2023-10-18 15:45:00,174.38,174.77,174.19,174.71,15632.0,172.4154,172.801,172.2275,172.7417,15632.0
2023-10-18 15:50:00,174.8,174.93,174.78,174.93,43527.0,172.8306,172.9592,172.8109,172.9592,43527.0
2023-10-18 15:55:00,175.07,175.18,174.74,174.99,114410.0,173.0976,173.2064,172.7713,173.0185,114410.0
2023-10-19 09:30:00,169.0,173.96,166.0,166.65,82147.0,167.096,172.0001,164.1298,164.7725,82147.0
2023-10-19 09:35:00,166.65,168.69,166.56,168.24,27240.0,164.7725,166.7895,164.6835,166.3446,27240.0
2023-10-19 09:40:00,168.5,168.99,167.93,168.26,23954.0,166.6016,167.0861,166.038,166.3643,23954.0
2023-10-19 09:45:00,168.54,169.74,168.54,169.27,13553.0,166.6412,167.8277,166.6412,167.3629,13553.0
2023-10-19 09:50:00,169.28,173.48,169.04,172.94,56059.0,167.3728,171.5255,167.1355,170.9916,56059.0
2023-10-19 09:55:00,173.12,173.9,171.97,172.67,34940.0,171.1696,171.9408,170.0325,170.7246,34940.0
2023-10-19 10:00:00,172.76,174.59,172.76,174.46,33679.0,170.8136,172.623,170.8136,172.4945,33679.0
2023-10-19 10:05:00,174.22,174.4,173.03,173.03,15881.0,172.2572,172.4352,171.0806,171.0806,15881.0
2023-10-19 10:10:00,173.08,175.38,173.06,175.2,44340.0,171.13,173.4041,171.1102,173.2261,44340.0
2023-10-19 10:15:00,175.14,175.66,174.89,175.66,24409.0,173.1668,173.681,172.9196,173.681,24409.0
2023-10-19 10:20:00,175.61,175.9,175.05,175.56,13276.0,173.6315,173.9183,173.0778,173.5821,13276.0
2023-10-19 10:25:00,175.74,176.38,175.12,175.75,36873.0,173.7601,174.3928,173.147,173.7699,36873.0
2023-10-19 10:30:00,175.56,177.56,175.47,177.56,14954.0,173.5821,175.5595,173.4931,175.5595,14954.0
2023-10-19 10:35:00,177.56,178.13,177.13,178.06,36781.0,175.5595,176.1231,175.1344,176.0539,36781.0
2023-10-19 10:40:00,177.92,177.92,177.09,177.72,16550.0,175.9155,175.9155,175.0948,175.7177,16550.0
2023-10-19 10:45:00,177.72,177.9,177.19,177.22,11005.0,175.7177,175.8957,175.1937,175.2234,11005.0
2023-10-19 10:50:00,177.14,177.15,175.95,176.17,9786.0,175.1443,175.1542,173.9677,174.1852,9786.0
2023-10-19 10:55:00,176.17,176.9,176.15,176.58,18658.0,174.1852,174.907,174.1654,174.5906,18658.0
2023-10-19 11:00:00,176.82,177.12,176.41,176.41,12514.0,174.8279,175.1245,174.4225,174.4225,12514.0
2023-10-19 11:05:00,176.71,177.35,176.66,177.18,5297.0,174.7191,175.3519,174.6697,175.1838,5297.0
2023-10-19 11:10:00,177.1,177.2,176.84,176.93,5409.0,175.1047,175.2036,174.8477,174.9366,5409.0
2023-10-19 11:15:00,176.78,177.03,176.5,176.88,4595.0,174.7883,175.0355,174.5115,174.8872,4595.0
2023-10-19 11:20:00,176.74,176.94,176.5,176.81,17131.0,174.7488,174.9465,174.5115,174.818,17131.0
2023-10-19 11:25:00,176.83,177.98,176.82,177.85,21478.0,174.8378,175.9748,174.8279,175.8463,21478.0
2023-10-19 11:30:00,177.81,178.26,177.67,178.21,12568.0,175.8067,176.2517,175.6683,176.2022,12568.0
2023-10-19 11:35:00,178.25,178.49,177.89,178.39,10395.0,176.2418,176.4791,175.8858,176.3802,10395.0
2023-10-19 11:40:00,178.46,179.55,178.45,179.48,10221.0,176.4494,177.5271,176.4395,177.4579,10221.0
2023-10-19 11:45:00,179.47,180.1,179.26,180.09,26936.0,177.448,178.0709,177.2404,178.061,26936.0
2023-10-19 11:50:00,180.12,180.12,179.14,179.38,19250.0,178.0907,178.0907,177.1217,177.359,19250.0
2023-10-19 11:55:00,179.26,179.97,179.17,179.72,14890.0,177.2404,177.9424,177.1514,177.6952,14890.0
2023-10-19 12:00:00,179.72,180.67,178.93,180.3,23453.0,177.6952,178.6345,176.9141,178.2687,23453.0
2023-10-19 12:05:00,180.34,180.4,179.83,180.24,13965.0,178.3082,178.3676,177.804,178.2094,13965.0
2023-10-19 12:10:00,180.23,180.78,180.19,180.21,6866.0,178.1995,178.7433,178.1599,178.1797,6866.0
2023-10-19 12:15:00,180.21,180.75,179.93,180.75,6212.0,178.1797,178.7136,177.9028,178.7136,6212.0
2023-10-19 12:20:00,180.85,181.9,180.85,181.3,12746.0,178.8125,179.8507,178.8125,179.2574,12746.0
2023-10-19 12:25:00,181.09,181.09,178.97,179.17,14812.0,179.0498,179.0498,176.9537,177.1514,14812.0
2023-10-19 12:30:00,179.15,179.42,178.35,178.35,5600.0,177.1316,177.3986,176.3406,176.3406,5600.0
2023-10-19 12:35:00,178.19,178.42,177.88,178.24,9104.0,176.1825,176.4099,175.8759,176.2319,9104.0
2023-10-19 12:40:00,178.08,178.31,177.63,177.73,5851.0,176.0737,176.3011,175.6288,175.7276,5851.0
2023-10-19 12:45:00,177.51,177.99,177.13,177.66,12765.0,175.5101,175.9847,175.1344,175.6584,12765.0
2023-10-19 12:50:00,177.46,177.64,177.0,177.39,12659.0,175.4607,175.6386,175.0059,175.3915,12659.0
2023-10-19 12:55:00,177.37,177.96,177.37,177.67,8944.0,175.3717,175.955,175.3717,175.6683,8944.0
2023-10-19 13:00:00,177.57,178.1,177.45,177.53,9198.0,175.5694,176.0935,175.4508,175.5299,9198.0
2023-10-19 13:05:00,177.52,178.11,177.51,177.88,5817.0,175.52,176.1034,175.5101,175.8759,5817.0
2023-10-19 13:10:00,178.06,178.37,177.58,178.25,5814.0,176.0539,176.3604,175.5793,176.2418,5814.0
2023-10-19 13:15:00,178.3,179.13,178.25,178.97,14937.0,176.2912,177.1119,176.2418,176.9537,14937.0
2023-10-19 13:20:00,179.06,179.35,178.68,178.7,5892.0,177.0426,177.3294,176.6669,176.6867,5892.0
2023-10-19 13:25:00,178.89,179.2,178.36,178.73,10380.0,176.8746,177.1811,176.3505,176.7164,10380.0
2023-10-19 13:30:00,178.78,179.17,178.59,178.77,6034.0,176.7658,177.1514,176.5779,176.7559,6034.0
2023-10-19 13:35:00,178.64,178.74,177.62,177.74,9566.0,176.6274,176.7263,175.6189,175.7375,9566.0
2023-10-19 13:40:00,177.84,178.31,177.84,178.09,4334.0,175.8364,176.3011,175.8364,176.0836,4334.0
2023-10-19 13:45:00,178.25,178.73,178.08,178.59,10968.0,176.2418,176.7164,176.0737,176.5779,10968.0
2023-10-19 13:50:00,178.66,178.84,178.21,178.49,6380.0,176.6472,176.8251,176.2022,176.4791,6380.0
2023-10-19 13:55:00,178.57,179.08,178.43,178.86,6713.0,176.5582,177.0624,176.4197,176.8449,6713.0
2023-10-19 14:00:00,178.75,179.3,178.51,178.96,6575.0,176.7361,177.2799,176.4988,176.9438,6575.0
2023-10-19 14:05:00,178.85,179.75,178.72,179.75,8780.0,176.835,177.7249,176.7065,177.7249,8780.0
2023-10-19 14:10:00,179.85,180.33,179.59,179.95,11329.0,177.8237,178.2983,177.5667,177.9226,11329.0
2023-10-19 14:15:00,179.77,180.02,179.23,179.33,10919.0,177.7447,177.9918,177.2107,177.3096,10919.0
2023-10-19 14:20:00,179.23,180.36,179.09,180.2,9908.0,177.2107,178.328,177.0723,178.1698,9908.0
2023-10-19 14:25:00,180.2,180.49,179.83,179.93,12237.0,178.1698,178.4565,177.804,177.9028,12237.0
2023-10-19 14:30:00,179.74,179.95,179.09,179.17,21301.0,177.715,177.9226,177.0723,177.1514,21301.0
2023-10-19 14:35:00,179.17,179.3,178.34,178.89,9250.0,177.1514,177.2799,176.3308,176.8746,9250.0
2023-10-19 14:40:00,178.86,179.34,178.63,179.03,14020.0,176.8449,177.3195,176.6175,177.013,14020.0
2023-10-19 14:45:00,179.14,179.28,178.89,179.2,9855.0,177.1217,177.2602,176.8746,177.1811,9855.0
2023-10-19 14:50:00,179.13,179.66,179.09,179.38,13861.0,177.1119,177.6359,177.0723,177.359,13861.0
2023-10-19 14:55:00,179.3,179.75,179.11,179.22,9957.0,177.2799,177.7249,177.0921,177.2008,9957.0
2023-10-19 15:00:00,179.15,179.74,179.13,179.31,16586.0,177.1316,177.715,177.1119,177.2898,16586.0
2023-10-19 15:05:00,179.28,179.49,179.01,179.35,9928.0,177.2602,177.4678,176.9932,177.3294,9928.0
2023-10-19 15:10:00,179.31,179.4,179.12,179.29,8102.0,177.2898,177.3788,177.102,177.2701,8102.0
2023-10-19 15:15:00,179.29,179.29,178.87,178.9,12737.0,177.2701,177.2701,176.8548,176.8845,12737.0
2023-10-19 15:20:00,178.89,179.05,178.51,178.6,13069.0,176.8746,177.0328,176.4988,176.5878,13069.0
2023-10-19 15:25:00,178.67,178.69,178.38,178.62,7510.0,176.657,176.6768,176.3703,176.6076,7510.0
2023-10-19 15:30:00,178.54,179.14,178.49,179.12,36316.0,176.5285,177.1217,176.4791,177.102,36316.0
2023-10-19 15:35:00,179.13,179.46,179.13,179.44,13727.0,177.1119,177.4381,177.1119,177.4184,13727.0
2023-10-19 15:40:00,179.32,179.43,178.97,179.28,27256.0,177.2997,177.4085,176.9537,177.2602,27256.0
2023-10-19 15:45:00,179.3,179.61,178.99,179.59,23045.0,177.2799,177.5865,176.9734,177.5667,23045.0
2023-10-19 15:50:00,180.16,180.16,179.44,179.66,46623.0,178.1303,178.1303,177.4184,177.6359,46623.0
2023-10-19 15:55:00,179.61,179.61,178.96,178.98,108424.0,177.5865,177.5865,176.9438,176.9636,108424.0
2023-10-20 09:30:00,179.51,180.0,177.9,178.96,40671.0,177.4876,177.9721,175.8957,176.9438,40671.0
2023-10-20 09:35:00,178.67,179.45,178.67,179.3,2407.0,176.657,177.4283,176.657,177.2799,2407.0
2023-10-20 09:40:00,179.05,180.18,179.05,179.63,7106.0,177.0328,178.15,177.0328,177.6062,7106.0
2023-10-20 09:45:00,179.8,180.02,179.29,179.67,6093.0,177.7743,177.9918,177.2701,177.6458,6093.0
2023-10-20 09:50:00,179.84,179.88,179.31,179.48,5657.0,177.8139,177.8534,177.2898,177.4579,5657.0
2023-10-20 09:55:00,179.58,179.58,179.08,179.58,12248.0,177.5568,177.5568,177.0624,177.5568,12248.0
2023-10-20 10:00:00,179.59,179.83,179.2,179.28,28387.0,177.5667,177.804,177.1811,177.2602,28387.0
2023-10-20 10:05:00,179.32,179.75,179.25,179.75,7429.0,177.2997,177.7249,177.2305,177.7249,7429.0
2023-10-20 10:10:00,179.69,179.69,178.52,178.82,10664.0,177.6656,177.6656,176.5087,176.8054,10664.0
2023-10-20 10:15:00,178.74,178.89,178.28,178.52,6177.0,176.7263,176.8746,176.2714,176.5087,6177.0
2023-10-20 10:20:00,178.5,178.55,178.32,178.51,3062.0,176.489,176.5384,176.311,176.4988,3062.0
2023-10-20 10:25:00,178.51,178.8,178.49,178.8,5144.0,176.4988,176.7856,176.4791,176.7856,5144.0
2023-10-20 10:30:00,178.75,179.03,178.74,178.93,10732.0,176.7361,177.013,176.7263,176.9141,10732.0
2023-10-20 10:35:00,178.93,179.06,178.68,178.78,22353.0,176.9141,177.0426,176.6669,176.7658,22353.0
2023-10-20 10:40:00,178.77,178.78,178.15,178.38,27341.0,176.7559,176.7658,176.1429,176.3703,27341.0
2023-10-20 10:45:00,178.37,178.63,177.41,177.41,11275.0,176.3604,176.6175,175.4112,175.4112,11275.0
2023-10-20 10:50:00,177.18,177.44,176.93,177.03,9186.0,175.1838,175.4409,174.9366,175.0355,9186.0
2023-10-20 10:55:00,177.06,177.12,176.42,176.46,10751.0,175.0652,175.1245,174.4324,174.4719,10751.0
2023-10-20 11:00:00,176.45,176.63,176.11,176.58,7135.0,174.4621,174.64,174.1259,174.5906,7135.0
2023-10-20 11:05:00,176.65,176.7,175.81,175.96,5802.0,174.6598,174.7092,173.8293,173.9776,5802.0
2023-10-20 11:10:00,175.81,175.95,175.57,175.68,6046.0,173.8293,173.9677,173.592,173.7007,6046.0
2023-10-20 11:15:00,175.6,175.91,175.44,175.56,12245.0,173.6216,173.9281,173.4634,173.5821,12245.0
2023-10-20 11:20:00,175.49,175.49,174.87,175.02,4376.0,173.5129,173.5129,172.8999,173.0482,4376.0
2023-10-20 11:25:00,175.02,175.73,174.93,175.52,9361.0,173.0482,173.7502,172.9592,173.5425,9361.0
2023-10-20 11:30:00,175.48,175.79,175.34,175.63,6189.0,173.503,173.8095,173.3646,173.6513,6189.0
2023-10-20 11:35:00,175.69,176.12,175.68,176.12,5938.0,173.7106,174.1358,173.7007,174.1358,5938.0
2023-10-20 11:40:00,176.06,176.52,176.06,176.42,5643.0,174.0764,174.5313,174.0764,174.4324,5643.0
2023-10-20 11:45:00,176.45,176.99,176.42,176.98,7321.0,174.4621,174.996,174.4324,174.9861,7321.0
2023-10-20 11:50:00,176.99,177.05,176.84,176.87,4364.0,174.996,175.0553,174.8477,174.8773,4364.0
2023-10-20 11:55:00,176.95,177.26,176.86,177.15,5770.0,174.9564,175.2629,174.8674,175.1542,5770.0
2023-10-20 12:00:00,177.22,177.31,176.54,176.84,5100.0,175.2234,175.3124,174.551,174.8477,5100.0
2023-10-20 12:05:00,176.85,176.92,176.2,176.27,5248.0,174.8575,174.9268,174.2149,174.2841,5248.0
2023-10-20 12:10:00,176.12,176.33,175.92,176.33,5410.0,174.1358,174.3434,173.938,174.3434,5410.0
2023-10-20 12:15:00,176.3,176.93,176.22,176.82,7498.0,174.3137,174.9366,174.2346,174.8279,7498.0
2023-10-20 12:20:00,176.83,177.33,176.82,177.28,6029.0,174.8378,175.3321,174.8279,175.2827,6029.0
2023-10-20 12:25:00,177.14,177.22,177.01,177.11,4060.0,175.1443,175.2234,175.0157,175.1146,4060.0
2023-10-20 12:30:00,177.03,177.29,177.03,177.29,4115.0,175.0355,175.2926,175.0355,175.2926,4115.0
2023-10-20 12:35:00,177.27,177.44,177.21,177.27,5592.0,175.2728,175.4409,175.2135,175.2728,5592.0
2023-10-20 12:40:00,177.21,177.21,176.81,176.96,4352.0,175.2135,175.2135,174.818,174.9663,4352.0
2023-10-20 12:45:00,177.07,177.46,177.01,177.42,7475.0,175.0751,175.4607,175.0157,175.4211,7475.0
2023-10-20 12:50:00,177.43,177.44,176.89,176.95,4699.0,175.431,175.4409,174.8971,174.9564,4699.0
2023-10-20 12:55:00,176.97,177.09,176.67,177.08,6704.0,174.9762,175.0948,174.6796,175.085,6704.0
2023-10-20 13:00:00,177.03,177.03,176.35,176.81,7020.0,175.0355,175.0355,174.3632,174.818,7020.0
2023-10-20 13:05:00,176.88,177.32,176.87,177.3,4950.0,174.8872,175.3223,174.8773,175.3025,4950.0
2023-10-20 13:10:00,177.44,177.76,177.33,177.76,3654.0,175.4409,175.7573,175.3321,175.7573,3654.0
2023-10-20 13:15:00,177.67,178.33,177.66,178.19,6105.0,175.6683,176.3209,175.6584,176.1825,6105.0
2023-10-20 13:20:00,178.09,178.26,177.87,177.97,3802.0,176.0836,176.2517,175.8661,175.9649,3802.0
2023-10-20 13:25:00,178.06,178.09,177.7,178.01,4188.0,176.0539,176.0836,175.698,176.0045,4188.0
2023-10-20 13:30:00,178.08,178.1,177.56,177.71,6853.0,176.0737,176.0935,175.5595,175.7079,6853.0
2023-10-20 13:35:00,177.68,177.81,177.49,177.62,4084.0,175.6782,175.8067,175.4903,175.6189,4084.0
2023-10-20 13:40:00,177.69,178.0,177.69,177.95,7634.0,175.6881,175.9946,175.6881,175.9452,7634.0
2023-10-20 13:45:00,177.9,178.1,177.73,177.79,6495.0,175.8957,176.0935,175.7276,175.787,6495.0
2023-10-20 13:50:00,177.83,177.91,177.75,177.87,4647.0,175.8265,175.9056,175.7474,175.8661,4647.0
2023-10-20 13:55:00,177.9,178.06,177.87,177.87,5872.0,175.8957,176.0539,175.8661,175.8661,5872.0
2023-10-20 14:00:00,177.86,178.0,177.8,177.93,3252.0,175.8562,175.9946,175.7968,175.9254,3252.0
2023-10-20 14:05:00,177.82,177.99,177.5,177.88,8002.0,175.8166,175.9847,175.5002,175.8759,8002.0
2023-10-20 14:10:00,177.8,177.85,177.6,177.85,4096.0,175.7968,175.8463,175.5991,175.8463,4096.0
2023-10-20 14:15:00,177.77,177.79,177.19,177.4,6793.0,175.7672,175.787,175.1937,175.4014,6793.0
2023-10-20 14:20:00,177.41,177.5,177.32,177.33,5640.0,175.4112,175.5002,175.3223,175.3321,5640.0
2023-10-20 14:25:00,177.26,177.33,177.0,177.14,2441.0,175.2629,175.3321,175.0059,175.1443,2441.0
2023-10-20 14:30:00,177.13,177.4,176.82,177.4,6792.0,175.1344,175.4014,174.8279,175.4014,6792.0
2023-10-20 14:35:00,177.42,177.5,177.14,177.14,3827.0,175.4211,175.5002,175.1443,175.1443,3827.0
2023-10-20 14:40:00,176.99,177.05,176.61,176.97,5289.0,174.996,175.0553,174.6203,174.9762,5289.0
2023-10-20 14:45:00,176.96,177.2,176.84,177.15,8699.0,174.9663,175.2036,174.8477,175.1542,8699.0
2023-10-20 14:50:00,177.07,177.12,176.93,177.0,4616.0,175.0751,175.1245,174.9366,175.0059,4616.0
2023-10-20 14:55:00,177.0,177.26,176.96,177.0,5124.0,175.0059,175.2629,174.9663,175.0059,5124.0
2023-10-20 15:00:00,177.02,177.13,176.92,177.0,3305.0,175.0256,175.1344,174.9268,175.0059,3305.0
2023-10-20 15:05:00,177.06,177.14,176.93,177.05,5522.0,175.0652,175.1443,174.9366,175.0553,5522.0
2023-10-20 15:10:00,177.0,177.12,176.92,177.06,6115.0,175.0059,175.1245,174.9268,175.0652,6115.0
2023-10-20 15:15:00,177.11,177.22,176.94,177.17,8659.0,175.1146,175.2234,174.9465,175.1739,8659.0
2023-10-20 15:20:00,177.12,177.17,176.61,176.65,5604.0,175.1245,175.1739,174.6203,174.6598,5604.0
2023-10-20 15:25:00,176.73,176.9,176.59,176.84,6983.0,174.7389,174.907,174.6005,174.8477,6983.0
2023-10-20 15:30:00,176.87,176.97,176.78,176.8,6347.0,174.8773,174.9762,174.7883,174.8081,6347.0
2023-10-20 15:35:00,176.86,177.02,176.66,177.02,8503.0,174.8674,175.0256,174.6697,175.0256,8503.0
2023-10-20 15:40:00,177.01,177.01,176.67,176.77,8254.0,175.0157,175.0157,174.6796,174.7784,8254.0
2023-10-20 15:45:00,176.72,176.88,176.61,176.88,14425.0,174.729,174.8872,174.6203,174.8872,14425.0
2023-10-20 15:50:00,176.74,176.74,176.3,176.34,29053.0,174.7488,174.7488,174.3137,174.3533,29053.0
2023-10-20 15:55:00,176.36,176.7,176.31,176.33,64095.0,174.3731,174.7092,174.3236,174.3434,64095.0
2023-10-23 09:30:00,176.53,177.15,175.78,177.1,7055.0,174.5412,175.1542,173.7996,175.1047,7055.0
2023-10-23 09:35:00,177.03,177.03,175.82,176.3,2400.0,175.0355,175.0355,173.8392,174.3137,2400.0
2023-10-23 09:40:00,176.46,176.46,175.38,175.38,4921.0,174.4719,174.4719,173.4041,173.4041,4921.0
2023-10-23 09:45:00,175.69,177.41,175.38,177.41,5573.0,173.7106,175.4112,173.4041,175.4112,5573.0
2023-10-23 09:50:00,177.5,177.52,176.92,177.31,6500.0,175.5002,175.52,174.9268,175.3124,6500.0
2023-10-23 09:55:00,177.31,177.75,177.31,177.7,16041.0,175.3124,175.7474,175.3124,175.698,16041.0
2023-10-23 10:00:00,177.64,177.97,177.35,177.35,10176.0,175.6386,175.9649,175.3519,175.3519,10176.0
2023-10-23 10:05:00,177.41,178.28,177.41,178.17,3337.0,175.4112,176.2714,175.4112,176.1627,3337.0
2023-10-23 10:10:00,178.21,178.86,178.21,178.82,2404.0,176.2022,176.8449,176.2022,176.8054,2404.0
2023-10-23 10:15:00,178.81,178.86,178.45,178.82,5293.0,176.7955,176.8449,176.4395,176.8054,5293.0
2023-10-23 10:20:00,178.85,179.01,178.57,178.78,2828.0,176.835,176.9932,176.5582,176.7658,2828.0
2023-10-23 10:25:00,178.72,179.0,178.04,178.06,5821.0,176.7065,176.9833,176.0341,176.0539,5821.0
2023-10-23 10:30:00,178.07,178.15,177.41,177.72,7737.0,176.0638,176.1429,175.4112,175.7177,7737.0
2023-10-23 10:35:00,177.74,177.9,177.58,177.9,4566.0,175.7375,175.8957,175.5793,175.8957,4566.0
2023-10-23 10:40:00,177.79,178.31,177.78,178.04,2918.0,175.787,176.3011,175.7771,176.0341,2918.0
2023-10-23 10:45:00,178.0,178.07,177.81,178.07,3272.0,175.9946,176.0638,175.8067,176.0638,3272.0
2023-10-23 10:50:00,178.12,178.31,177.94,177.94,3991.0,176.1132,176.3011,175.9353,175.9353,3991.0
2023-10-23 10:55:00,177.95,178.07,177.86,178.07,6084.0,175.9452,176.0638,175.8562,176.0638,6084.0
2023-10-23 11:00:00,178.09,178.2,178.0,178.19,4683.0,176.0836,176.1923,175.9946,176.1825,4683.0
2023-10-23 11:05:00,178.15,178.54,178.15,178.53,3609.0,176.1429,176.5285,176.1429,176.5186,3609.0
2023-10-23 11:10:00,178.55,178.91,178.54,178.89,3359.0,176.5384,176.8943,176.5285,176.8746,3359.0
2023-10-23 11:15:00,178.92,179.02,178.64,178.75,5623.0,176.9042,177.0031,176.6274,176.7361,5623.0
2023-10-23 11:20:00,178.85,178.97,178.72,178.93,6683.0,176.835,176.9537,176.7065,176.9141,6683.0
2023-10-23 11:25:00,178.99,179.18,178.78,179.16,4493.0,176.9734,177.1613,176.7658,177.1415,4493.0
2023-10-23 11:30:00,179.19,179.67,179.12,179.67,3760.0,177.1712,177.6458,177.102,177.6458,3760.0
2023-10-23 11:35:00,179.66,179.91,179.59,179.91,3707.0,177.6359,177.8831,177.5667,177.8831,3707.0
2023-10-23 11:40:00,179.92,179.93,179.59,179.62,6852.0,177.893,177.9028,177.5667,177.5963,6852.0
2023-10-23 11:45:00,179.62,179.8,179.42,179.74,3098.0,177.5963,177.7743,177.3986,177.715,3098.0
2023-10-23 11:50:00,179.73,179.73,179.4,179.4,3868.0,177.7051,177.7051,177.3788,177.3788,3868.0
2023-10-23 11:55:00,179.4,179.74,179.39,179.71,3351.0,177.3788,177.715,177.3689,177.6853,3351.0
2023-10-23 12:00:00,179.78,179.94,179.6,179.6,3749.0,177.7545,177.9127,177.5766,177.5766,3749.0
2023-10-23 12:05:00,179.63,180.0,179.63,179.95,5550.0,177.6062,177.9721,177.6062,177.9226,5550.0
2023-10-23 12:10:00,179.79,179.79,179.56,179.68,2932.0,177.7644,177.7644,177.537,177.6557,2932.0
2023-10-23 12:15:00,179.66,179.9,179.65,179.74,5672.0,177.6359,177.8732,177.626,177.715,5672.0
2023-10-23 12:20:00,179.62,179.94,179.51,179.84,2964.0,177.5963,177.9127,177.4876,177.8139,2964.0
2023-10-23 12:25:00,179.89,180.41,179.84,180.35,4393.0,177.8633,178.3774,177.8139,178.3181,4393.0
2023-10-23 12:30:00,180.32,180.52,180.22,180.44,6541.0,178.2885,178.4862,178.1896,178.4071,6541.0
2023-10-23 12:35:00,180.49,180.64,180.36,180.64,1786.0,178.4565,178.6048,178.328,178.6048,1786.0
2023-10-23 12:40:00,180.68,180.68,180.43,180.52,1618.0,178.6444,178.6444,178.3972,178.4862,1618.0
2023-10-23 12:45:00,180.56,180.61,180.44,180.45,3822.0,178.5258,178.5752,178.4071,178.417,3822.0
2023-10-23 12:50:00,180.47,180.52,180.31,180.37,2100.0,178.4368,178.4862,178.2786,178.3379,2100.0
2023-10-23 12:55:00,180.48,180.68,180.12,180.68,6925.0,178.4467,178.6444,178.0907,178.6444,6925.0
2023-10-23 13:00:00,180.74,180.85,180.47,180.56,2517.0,178.7037,178.8125,178.4368,178.5258,2517.0
2023-10-23 13:05:00,180.71,180.96,180.67,180.81,2949.0,178.6741,178.9212,178.6345,178.7729,2949.0
2023-10-23 13:10:00,180.76,180.85,180.58,180.69,1993.0,178.7235,178.8125,178.5455,178.6543,1993.0
2023-10-23 13:15:00,180.7,180.77,180.52,180.62,2286.0,178.6642,178.7334,178.4862,178.5851,2286.0
2023-10-23 13:20:00,180.58,180.85,180.28,180.63,4802.0,178.5455,178.8125,178.2489,178.595,4802.0
2023-10-23 13:25:00,180.64,180.65,180.52,180.65,915.0,178.6048,178.6147,178.4862,178.6147,915.0
2023-10-23 13:30:00,180.69,180.82,180.56,180.82,2472.0,178.6543,178.7828,178.5258,178.7828,2472.0
2023-10-23 13:35:00,180.87,180.93,180.79,180.84,4693.0,178.8323,178.8916,178.7532,178.8026,4693.0
2023-10-23 13:40:00,180.83,180.98,180.74,180.98,5094.0,178.7927,178.941,178.7037,178.941,5094.0
2023-10-23 13:45:00,180.92,180.99,180.8,180.89,4929.0,178.8817,178.9509,178.763,178.852,4929.0
2023-10-23 13:50:00,180.93,180.96,180.59,180.63,2673.0,178.8916,178.9212,178.5554,178.595,2673.0
2023-10-23 13:55:00,180.63,180.66,180.34,180.48,5032.0,178.595,178.6246,178.3082,178.4467,5032.0
2023-10-23 14:00:00,180.4,180.4,180.01,180.15,2140.0,178.3676,178.3676,177.9819,178.1204,2140.0
2023-10-23 14:05:00,180.18,180.35,180.13,180.34,4316.0,178.15,178.3181,178.1006,178.3082,4316.0
2023-10-23 14:10:00,180.07,180.07,179.49,179.58,931.0,178.0413,178.0413,177.4678,177.5568,931.0
2023-10-23 14:15:00,179.47,179.6,179.42,179.47,1594.0,177.448,177.5766,177.3986,177.448,1594.0
2023-10-23 14:20:00,179.51,179.82,179.4,179.74,3574.0,177.4876,177.7941,177.3788,177.715,3574.0
2023-10-23 14:25:00,179.83,180.0,179.8,179.94,3304.0,177.804,177.9721,177.7743,177.9127,3304.0
2023-10-23 14:30:00,179.93,180.03,179.87,179.87,1946.0,177.9028,178.0017,177.8435,177.8435,1946.0
2023-10-23 14:35:00,179.91,180.14,179.91,180.14,1714.0,177.8831,178.1105,177.8831,178.1105,1714.0
2023-10-23 14:40:00,180.21,180.31,179.99,179.99,3218.0,178.1797,178.2786,177.9622,177.9622,3218.0
2023-10-23 14:45:00,180.13,180.29,180.13,180.14,3213.0,178.1006,178.2588,178.1006,178.1105,3213.0
2023-10-23 14:50:00,180.18,180.18,180.03,180.09,1535.0,178.15,178.15,178.0017,178.061,1535.0
2023-10-23 14:55:00,180.09,180.14,179.88,180.02,5202.0,178.061,178.1105,177.8534,177.9918,5202.0
2023-10-23 15:00:00,180.03,180.12,179.94,180.03,3802.0,178.0017,178.0907,177.9127,178.0017,3802.0
2023-10-23 15:05:00,180.0,180.1,179.79,179.83,1700.0,177.9721,178.0709,177.7644,177.804,1700.0
2023-10-23 15:10:00,179.82,179.82,179.56,179.69,5309.0,177.7941,177.7941,177.537,177.6656,5309.0
2023-10-23 15:15:00,179.81,180.01,179.77,179.95,3410.0,177.7842,177.9819,177.7447,177.9226,3410.0
2023-10-23 15:20:00,179.87,179.87,179.36,179.43,2857.0,177.8435,177.8435,177.3393,177.4085,2857.0
2023-10-23 15:25:00,179.37,179.56,179.17,179.25,2363.0,177.3492,177.537,177.1514,177.2305,2363.0
2023-10-23 15:30:00,179.25,179.51,179.09,179.51,5463.0,177.2305,177.4876,177.0723,177.4876,5463.0
2023-10-23 15:35:00,179.41,179.49,179.0,179.08,5963.0,177.3887,177.4678,176.9833,177.0624,5963.0
2023-10-23 15:40:00,179.1,179.27,179.09,179.17,8192.0,177.0822,177.2503,177.0723,177.1514,8192.0
2023-10-23 15:45:00,179.17,179.36,179.1,179.29,14296.0,177.1514,177.3393,177.0822,177.2701,14296.0
2023-10-23 15:50:00,179.33,179.34,179.04,179.04,17702.0,177.3096,177.3195,177.0229,177.0229,17702.0
2023-10-23 15:55:00,179.1,179.19,178.91,178.99,58198.0,177.0822,177.1712,176.8943,176.9734,58198.0
2023-10-24 09:30:00,177.18,177.37,177.18,177.22,6267.0,175.1838,175.3717,175.1838,175.2234,6267.0
2023-10-24 09:35:00,178.1,178.26,174.52,175.0,17114.0,176.0935,176.2517,172.5538,173.0284,17114.0
2023-10-24 09:40:00,174.77,174.78,172.6,173.53,16081.0,172.801,172.8109,170.6554,171.575,16081.0
2023-10-24 09:45:00,173.46,173.51,171.58,171.58,9325.0,171.5057,171.5552,169.6469,169.6469,9325.0
2023-10-24 09:50:00,171.65,172.83,171.06,172.68,17929.0,169.7161,170.8828,169.1328,170.7345,17929.0
2023-10-24 09:55:00,172.61,173.1,172.07,172.9,22450.0,170.6653,171.1498,170.1314,170.9521,22450.0
2023-10-24 10:00:00,172.65,172.92,171.79,172.05,15427.0,170.7049,170.9718,169.8546,170.1116,15427.0
2023-10-24 10:05:00,171.97,172.05,171.45,171.93,8227.0,170.0325,170.1116,169.5184,169.993,8227.0
2023-10-24 10:10:00,171.77,171.85,171.29,171.29,7495.0,169.8348,169.9139,169.3602,169.3602,7495.0
2023-10-24 10:15:00,171.08,171.46,170.83,170.92,25838.0,169.1526,169.5283,168.9054,168.9944,25838.0
2023-10-24 10:20:00,170.92,170.97,170.0,170.61,8201.0,168.9944,169.0438,168.0847,168.6879,8201.0
2023-10-24 10:25:00,170.58,171.43,170.36,171.36,12778.0,168.6582,169.4986,168.4407,169.4294,12778.0
2023-10-24 10:30:00,171.4,172.0,171.3,171.66,107729.0,169.4689,170.0622,169.3701,169.726,107729.0
2023-10-24 10:35:00,171.44,171.45,170.75,171.05,21606.0,169.5085,169.5184,168.8263,169.1229,21606.0
2023-10-24 10:40:00,171.0,171.17,170.58,170.77,10331.0,169.0735,169.2415,168.6582,168.846,10331.0
2023-10-24 10:45:00,170.65,171.06,170.33,170.99,25926.0,168.7274,169.1328,168.411,169.0636,25926.0
2023-10-24 10:50:00,170.81,171.01,170.08,170.13,10919.0,168.8856,169.0833,168.1638,168.2133,10919.0
2023-10-24 10:55:00,170.23,170.59,169.81,170.32,19095.0,168.3121,168.6681,167.8969,168.4011,19095.0
2023-10-24 11:00:00,170.24,170.31,169.37,169.89,7118.0,168.322,168.3912,167.4618,167.976,7118.0
2023-10-24 11:05:00,169.79,169.9,169.2,169.2,7221.0,167.8771,167.9858,167.2937,167.2937,7221.0
2023-10-24 11:10:00,169.0,169.27,168.53,168.55,13409.0,167.096,167.3629,166.6313,166.6511,13409.0
2023-10-24 11:15:00,168.34,168.8,168.1,168.35,6562.0,166.4434,166.8982,166.2061,166.4533,6562.0
2023-10-24 11:20:00,168.12,168.16,167.49,167.78,6633.0,166.2259,166.2655,165.603,165.8897,6633.0
2023-10-24 11:25:00,167.5,168.27,167.5,168.21,10430.0,165.6129,166.3742,165.6129,166.3149,10430.0
2023-10-24 11:30:00,168.2,168.37,167.64,167.94,20497.0,166.305,166.4731,165.7513,166.0479,20497.0
2023-10-24 11:35:00,167.91,168.22,167.64,168.11,20280.0,166.0183,166.3248,165.7513,166.216,20280.0
2023-10-24 11:40:00,168.1,168.2,167.82,168.15,25540.0,166.2061,166.305,165.9293,166.2556,25540.0
2023-10-24 11:45:00,168.15,168.16,167.37,167.42,6327.0,166.2556,166.2655,165.4844,165.5338,6327.0
2023-10-24 11:50:00,167.35,167.47,167.16,167.47,4841.0,165.4646,165.5832,165.2767,165.5832,4841.0
2023-10-24 11:55:00,167.45,167.64,167.29,167.48,4415.0,165.5635,165.7513,165.4053,165.5931,4415.0
2023-10-24 12:00:00,167.59,167.78,167.26,167.63,7205.0,165.7019,165.8897,165.3756,165.7414,7205.0
2023-10-24 12:05:00,167.67,167.85,167.67,167.84,3130.0,165.781,165.9589,165.781,165.9491,3130.0
2023-10-24 12:10:00,167.84,168.22,167.64,167.99,8221.0,165.9491,166.3248,165.7513,166.0974,8221.0
2023-10-24 12:15:00,167.91,167.99,167.67,167.87,5291.0,166.0183,166.0974,165.781,165.9787,5291.0
2023-10-24 12:20:00,167.86,167.86,167.24,167.25,6304.0,165.9688,165.9688,165.3558,165.3657,6304.0
2023-10-24 12:25:00,167.05,167.43,167.0,167.0,3690.0,165.168,165.5437,165.1185,165.1185,3690.0
2023-10-24 12:30:00,167.01,167.18,166.79,166.79,4024.0,165.1284,165.2965,164.9109,164.9109,4024.0
2023-10-24 12:35:00,166.68,166.76,166.49,166.55,7711.0,164.8021,164.8812,164.6143,164.6736,7711.0
2023-10-24 12:40:00,166.59,166.76,166.34,166.76,18530.0,164.7131,164.8812,164.466,164.8812,18530.0
2023-10-24 12:45:00,166.87,167.17,166.79,166.96,4806.0,164.99,165.2866,164.9109,165.079,4806.0
2023-10-24 12:50:00,166.97,167.35,166.92,167.27,6124.0,165.0889,165.4646,165.0394,165.3855,6124.0
2023-10-24 12:55:00,167.24,167.3,166.99,167.0,4307.0,165.3558,165.4151,165.1086,165.1185,4307.0
2023-10-24 13:00:00,166.95,166.95,166.67,166.93,3284.0,165.0691,165.0691,164.7922,165.0493,3284.0
2023-10-24 13:05:00,166.86,167.32,166.65,166.9,4779.0,164.9801,165.4349,164.7725,165.0196,4779.0
2023-10-24 13:10:00,166.88,167.18,166.5,166.72,8863.0,164.9999,165.2965,164.6242,164.8417,8863.0
2023-10-24 13:15:00,166.76,166.76,166.53,166.62,5621.0,164.8812,164.8812,164.6538,164.7428,5621.0
2023-10-24 13:20:00,166.72,167.62,166.72,167.4,5523.0,164.8417,165.7315,164.8417,165.514,5523.0
2023-10-24 13:25:00,167.43,167.55,167.27,167.33,5617.0,165.5437,165.6623,165.3855,165.4448,5617.0
2023-10-24 13:30:00,167.44,167.52,166.53,166.64,19045.0,165.5536,165.6327,164.6538,164.7626,19045.0
2023-10-24 13:35:00,166.66,167.27,166.66,167.26,24454.0,164.7824,165.3855,164.7824,165.3756,24454.0
2023-10-24 13:40:00,167.28,167.6,167.17,167.42,12077.0,165.3954,165.7118,165.2866,165.5338,12077.0
2023-10-24 13:45:00,167.4,167.47,166.76,167.05,22752.0,165.514,165.5832,164.8812,165.168,22752.0
2023-10-24 13:50:00,167.05,167.29,166.77,166.94,14834.0,165.168,165.4053,164.8911,165.0592,14834.0
2023-10-24 13:55:00,166.88,167.14,166.44,166.68,19719.0,164.9999,165.2569,164.5648,164.8021,19719.0
2023-10-24 14:00:00,166.69,166.81,166.33,166.33,8081.0,164.812,164.9307,164.4561,164.4561,8081.0
2023-10-24 14:05:00,166.33,166.54,166.2,166.27,7624.0,164.4561,164.6637,164.3275,164.3967,7624.0
2023-10-24 14:10:00,166.34,166.6,166.31,166.6,3909.0,164.466,164.723,164.4363,164.723,3909.0
2023-10-24 14:15:00,166.59,166.84,166.58,166.84,5409.0,164.7131,164.9603,164.7033,164.9603,5409.0
2023-10-24 14:20:00,166.89,167.38,166.86,167.29,7016.0,165.0098,165.4942,164.9801,165.4053,7016.0
2023-10-24 14:25:00,167.31,167.38,166.79,166.97,5399.0,165.425,165.4942,164.9109,165.0889,5399.0
2023-10-24 14:30:00,166.97,167.24,166.82,166.92,7348.0,165.0889,165.3558,164.9405,165.0394,7348.0
2023-10-24 14:35:00,166.93,167.18,166.92,167.01,4022.0,165.0493,165.2965,165.0394,165.1284,4022.0
2023-10-24 14:40:00,167.2,167.2,166.92,167.12,3083.0,165.3163,165.3163,165.0394,165.2372,3083.0
2023-10-24 14:45:00,167.11,167.43,167.11,167.42,10183.0,165.2273,165.5437,165.2273,165.5338,10183.0
2023-10-24 14:50:00,167.36,167.68,167.36,167.63,9453.0,165.4745,165.7909,165.4745,165.7414,9453.0
2023-10-24 14:55:00,167.63,167.67,167.46,167.67,6988.0,165.7414,165.781,165.5733,165.781,6988.0
2023-10-24 15:00:00,167.54,167.79,167.54,167.75,6447.0,165.6524,165.8996,165.6524,165.8601,6447.0
2023-10-24 15:05:00,167.7,167.95,167.62,167.92,9248.0,165.8106,166.0578,165.7315,166.0282,9248.0
2023-10-24 15:10:00,167.95,168.83,167.94,168.73,22565.0,166.0578,166.9279,166.0479,166.829,22565.0
2023-10-24 15:15:00,168.77,168.96,168.61,168.84,13617.0,166.8686,167.0564,166.7104,166.9378,13617.0
2023-10-24 15:20:00,168.9,169.19,168.8,169.07,7754.0,166.9971,167.2838,166.8982,167.1652,7754.0
2023-10-24 15:25:00,169.07,169.19,168.99,169.02,13229.0,167.1652,167.2838,167.0861,167.1158,13229.0
2023-10-24 15:30:00,169.1,169.61,169.08,169.57,12851.0,167.1949,167.6991,167.1751,167.6596,12851.0
2023-10-24 15:35:00,169.57,169.89,169.44,169.77,28225.0,167.6596,167.976,167.531,167.8573,28225.0
2023-10-24 15:40:00,169.85,170.03,169.45,169.66,29783.0,167.9364,168.1144,167.5409,167.7486,29783.0
2023-10-24 15:45:00,169.61,169.62,169.25,169.61,26205.0,167.6991,167.709,167.3432,167.6991,26205.0
2023-10-24 15:50:00,169.63,169.98,169.41,169.68,33978.0,167.7189,168.0649,167.5014,167.7683,33978.0
2023-10-24 15:55:00,169.74,169.95,169.53,169.61,92234.0,167.8277,168.0353,167.62,167.6991,92234.0
2023-10-25 09:30:00,169.26,169.66,168.27,169.47,12842.0,167.3531,167.7486,166.3742,167.5607,12842.0
2023-10-25 09:35:00,169.41,169.44,168.86,169.33,2401.0,167.5014,167.531,166.9576,167.4223,2401.0
2023-10-25 09:40:00,169.03,169.29,168.86,169.01,3285.0,167.1257,167.3827,166.9576,167.1059,3285.0
2023-10-25 09:45:00,168.88,168.88,168.17,168.48,2120.0,166.9773,166.9773,166.2753,166.5818,2120.0
2023-10-25 09:50:00,168.19,168.38,167.69,168.04,3977.0,166.2951,166.483,165.8007,166.1468,3977.0
2023-10-25 09:55:00,167.49,167.88,167.19,167.37,1900.0,165.603,165.9886,165.3064,165.4844,1900.0
2023-10-25 10:00:00,167.0,167.0,165.86,165.86,12788.0,165.1185,165.1185,163.9914,163.9914,12788.0
2023-10-25 10:05:00,165.57,166.33,165.4,166.33,27113.0,163.7046,164.4561,163.5365,164.4561,27113.0
2023-10-25 10:10:00,166.32,166.48,165.92,166.15,3126.0,164.4462,164.6044,164.0507,164.2781,3126.0
2023-10-25 10:15:00,166.04,166.44,165.87,166.32,2333.0,164.1693,164.5648,164.0013,164.4462,2333.0
2023-10-25 10:20:00,166.19,166.61,166.13,166.53,2347.0,164.3176,164.7329,164.2583,164.6538,2347.0
2023-10-25 10:25:00,166.42,166.84,166.42,166.84,8520.0,164.5451,164.9603,164.5451,164.9603,8520.0
2023-10-25 10:30:00,166.77,167.36,166.76,166.91,8200.0,164.8911,165.4745,164.8812,165.0295,8200.0
2023-10-25 10:35:00,166.72,167.13,166.45,166.91,4092.0,164.8417,165.2471,164.5747,165.0295,4092.0
2023-10-25 10:40:00,167.03,167.03,166.73,166.93,3237.0,165.1482,165.1482,164.8516,165.0493,3237.0
2023-10-25 10:45:00,167.05,167.05,166.46,166.84,8947.0,165.168,165.168,164.5846,164.9603,8947.0
2023-10-25 10:50:00,166.82,166.95,166.63,166.63,6428.0,164.9405,165.0691,164.7527,164.7527,6428.0
2023-10-25 10:55:00,166.55,166.81,166.38,166.38,4642.0,164.6736,164.9307,164.5055,164.5055,4642.0
2023-10-25 11:00:00,166.42,166.43,165.8,166.16,10652.0,164.5451,164.5549,163.932,164.288,10652.0
2023-10-25 11:05:00,166.09,166.14,165.62,165.62,4820.0,164.2188,164.2682,163.7541,163.7541,4820.0
2023-10-25 11:10:00,165.84,165.98,165.72,165.81,4111.0,163.9716,164.11,163.8529,163.9419,4111.0
2023-10-25 11:15:00,165.94,166.01,165.89,165.9,6920.0,164.0705,164.1397,164.021,164.0309,6920.0
2023-10-25 11:20:00,165.98,166.08,165.63,165.64,4442.0,164.11,164.2089,163.764,163.7738,4442.0
2023-10-25 11:25:00,165.72,166.61,165.7,166.33,6688.0,163.8529,164.7329,163.8332,164.4561,6688.0
2023-10-25 11:30:00,166.22,166.32,165.83,165.89,5946.0,164.3473,164.4462,163.9617,164.021,5946.0
2023-10-25 11:35:00,165.9,166.12,165.9,166.06,5277.0,164.0309,164.2484,164.0309,164.1891,5277.0
2023-10-25 11:40:00,166.06,166.3,165.77,165.94,3964.0,164.1891,164.4264,163.9024,164.0705,3964.0
2023-10-25 11:45:00,165.89,165.96,165.59,165.96,2255.0,164.021,164.0902,163.7244,164.0902,2255.0
2023-10-25 11:50:00,165.85,166.01,165.63,165.87,5277.0,163.9815,164.1397,163.764,164.0013,5277.0
2023-10-25 11:55:00,165.84,165.96,165.73,165.93,2141.0,163.9716,164.0902,163.8628,164.0606,2141.0
2023-10-25 12:00:00,165.78,165.9,165.62,165.9,4248.0,163.9123,164.0309,163.7541,164.0309,4248.0
2023-10-25 12:05:00,165.82,165.87,165.61,165.62,1003.0,163.9518,164.0013,163.7442,163.7541,1003.0
2023-10-25 12:10:00,165.49,165.63,165.22,165.43,3838.0,163.6255,163.764,163.3586,163.5662,3838.0
2023-10-25 12:15:00,165.36,165.39,165.11,165.12,3314.0,163.497,163.5267,163.2498,163.2597,3314.0
2023-10-25 12:20:00,165.13,165.48,165.09,165.45,3836.0,163.2696,163.6156,163.23,163.586,3836.0
2023-10-25 12:25:00,165.37,165.73,165.36,165.63,5036.0,163.5069,163.8628,163.497,163.764,5036.0
2023-10-25 12:30:00,165.67,165.82,165.49,165.66,5761.0,163.8035,163.9518,163.6255,163.7936,5761.0
2023-10-25 12:35:00,165.62,165.62,165.32,165.44,3444.0,163.7541,163.7541,163.4574,163.5761,3444.0
2023-10-25 12:40:00,165.33,165.36,165.05,165.26,5441.0,163.4673,163.497,163.1905,163.3981,5441.0
2023-10-25 12:45:00,165.24,165.24,164.78,164.81,4049.0,163.3784,163.3784,162.9235,162.9532,4049.0
2023-10-25 12:50:00,164.73,164.91,164.64,164.78,2155.0,162.8741,163.0521,162.7851,162.9235,2155.0
2023-10-25 12:55:00,164.77,164.86,164.57,164.63,5135.0,162.9136,163.0026,162.7159,162.7752,5135.0
2023-10-25 13:00:00,164.64,164.88,164.64,164.72,3540.0,162.7851,163.0224,162.7851,162.8642,3540.0
2023-10-25 13:05:00,164.76,164.87,164.65,164.87,4208.0,162.9038,163.0125,162.795,163.0125,4208.0
2023-10-25 13:10:00,164.84,165.01,164.73,165.01,5706.0,162.9829,163.1509,162.8741,163.1509,5706.0
2023-10-25 13:15:00,165.17,165.18,164.69,164.73,14276.0,163.3091,163.319,162.8345,162.8741,14276.0
2023-10-25 13:20:00,164.72,164.79,164.34,164.34,2717.0,162.8642,162.9334,162.4885,162.4885,2717.0
2023-10-25 13:25:00,164.5,164.8,164.46,164.8,13007.0,162.6467,162.9433,162.6071,162.9433,13007.0
2023-10-25 13:30:00,164.66,164.67,164.24,164.46,4607.0,162.8049,162.8148,162.3896,162.6071,4607.0
2023-10-25 13:35:00,164.5,164.75,164.35,164.5,8750.0,162.6467,162.8939,162.4984,162.6467,8750.0
2023-10-25 13:40:00,164.55,164.55,164.38,164.39,3627.0,162.6961,162.6961,162.528,162.5379,3627.0
2023-10-25 13:45:00,164.4,164.55,164.31,164.38,4717.0,162.5478,162.6961,162.4588,162.528,4717.0
2023-10-25 13:50:00,164.32,164.35,164.2,164.24,2859.0,162.4687,162.4984,162.3501,162.3896,2859.0
2023-10-25 13:55:00,164.3,164.54,164.29,164.45,1760.0,162.4489,162.6862,162.4391,162.5973,1760.0
2023-10-25 14:00:00,164.4,164.4,164.05,164.19,3426.0,162.5478,162.5478,162.2018,162.3402,3426.0
2023-10-25 14:05:00,164.25,164.27,164.07,164.14,2435.0,162.3995,162.4193,162.2215,162.2907,2435.0
2023-10-25 14:10:00,164.2,164.23,163.91,164.23,4689.0,162.3501,162.3797,162.0633,162.3797,4689.0
2023-10-25 14:15:00,164.16,164.27,164.08,164.09,5067.0,162.3105,162.4193,162.2314,162.2413,5067.0
2023-10-25 14:20:00,164.16,164.17,163.95,163.96,6174.0,162.3105,162.3204,162.1029,162.1128,6174.0
2023-10-25 14:25:00,164.01,164.06,163.69,163.69,2791.0,162.1622,162.2116,161.8458,161.8458,2791.0
2023-10-25 14:30:00,163.74,163.8,163.66,163.69,3200.0,161.8953,161.9546,161.8162,161.8458,3200.0
2023-10-25 14:35:00,163.75,163.77,163.54,163.7,12424.0,161.9051,161.9249,161.6975,161.8557,12424.0
2023-10-25 14:40:00,163.73,163.81,163.45,163.64,10358.0,161.8854,161.9645,161.6085,161.7964,10358.0
2023-10-25 14:45:00,163.6,164.1,163.58,164.03,4936.0,161.7568,162.2512,161.7371,162.182,4936.0
2023-10-25 14:50:00,164.03,164.54,164.03,164.42,13040.0,162.182,162.6862,162.182,162.5676,13040.0
2023-10-25 14:55:00,164.42,164.56,164.2,164.27,7533.0,162.5676,162.706,162.3501,162.4193,7533.0
2023-10-25 15:00:00,164.34,164.35,164.03,164.09,1177.0,162.4885,162.4984,162.182,162.2413,1177.0
2023-10-25 15:05:00,164.02,164.18,163.96,164.15,3014.0,162.1721,162.3303,162.1128,162.3006,3014.0
2023-10-25 15:10:00,164.17,164.3,164.09,164.12,3449.0,162.3204,162.4489,162.2413,162.271,3449.0
2023-10-25 15:15:00,164.07,164.29,164.07,164.14,4842.0,162.2215,162.4391,162.2215,162.2907,4842.0
2023-10-25 15:20:00,164.12,164.5,164.06,164.33,6527.0,162.271,162.6467,162.2116,162.4786,6527.0
2023-10-25 15:25:00,164.39,164.49,164.03,164.18,18063.0,162.5379,162.6368,162.182,162.3303,18063.0
2023-10-25 15:30:00,164.1,164.36,164.0,164.24,12923.0,162.2512,162.5083,162.1523,162.3896,12923.0
2023-10-25 15:35:00,164.24,164.51,164.15,164.3,6422.0,162.3896,162.6566,162.3006,162.4489,6422.0
2023-10-25 15:40:00,164.3,164.3,163.73,163.73,11281.0,162.4489,162.4489,161.8854,161.8854,11281.0
2023-10-25 15:45:00,163.79,164.05,163.74,163.88,22006.0,161.9447,162.2018,161.8953,162.0337,22006.0
2023-10-25 15:50:00,163.83,164.04,163.65,163.66,25527.0,161.9842,162.1919,161.8063,161.8162,25527.0
2023-10-25 15:55:00,163.65,164.29,163.65,164.17,72627.0,161.8063,162.4391,161.8063,162.3204,72627.0
2023-10-26 09:30:00,165.08,167.23,164.53,166.67,16578.0,163.2202,165.3459,162.6763,164.7922,16578.0
2023-10-26 09:35:00,167.2,167.2,164.04,164.05,8497.0,165.3163,165.3163,162.1919,162.2018,8497.0
2023-10-26 09:40:00,164.19,165.07,164.03,164.89,1792.0,162.3402,163.2103,162.182,163.0323,1792.0
2023-10-26 09:45:00,165.22,166.28,164.97,166.1,3092.0,163.3586,164.4066,163.1114,164.2287,3092.0
2023-10-26 09:50:00,166.47,166.89,165.88,166.22,10738.0,164.5945,165.0098,164.0111,164.3473,10738.0
2023-10-26 09:55:00,166.45,166.45,166.0,166.26,1024.0,164.5747,164.5747,164.1298,164.3869,1024.0
2023-10-26 10:00:00,166.28,166.48,165.88,166.22,5648.0,164.4066,164.6044,164.0111,164.3473,5648.0
2023-10-26 10:05:00,165.93,166.06,165.73,165.99,2929.0,164.0606,164.1891,163.8628,164.1199,2929.0
2023-10-26 10:10:00,165.8,165.98,165.75,165.84,3170.0,163.932,164.11,163.8826,163.9716,3170.0
2023-10-26 10:15:00,165.85,166.18,165.85,165.97,3701.0,163.9815,164.3078,163.9815,164.1001,3701.0
2023-10-26 10:20:00,165.95,166.53,165.81,166.33,7370.0,164.0804,164.6538,163.9419,164.4561,7370.0
2023-10-26 10:25:00,166.47,166.72,166.14,166.23,7444.0,164.5945,164.8417,164.2682,164.3572,7444.0
2023-10-26 10:30:00,166.19,166.19,165.41,165.42,2135.0,164.3176,164.3176,163.5464,163.5563,2135.0
2023-10-26 10:35:00,165.46,165.52,164.93,164.93,2944.0,163.5959,163.6552,163.0718,163.0718,2944.0
2023-10-26 10:40:00,165.0,165.06,164.7,164.93,4001.0,163.1411,163.2004,162.8444,163.0718,4001.0
2023-10-26 10:45:00,164.84,166.01,164.8,166.01,7200.0,162.9829,164.1397,162.9433,164.1397,7200.0
2023-10-26 10:50:00,166.18,166.87,166.02,166.87,4495.0,164.3078,164.99,164.1496,164.99,4495.0
2023-10-26 10:55:00,166.72,166.85,166.54,166.72,2438.0,164.8417,164.9702,164.6637,164.8417,2438.0
2023-10-26 11:00:00,166.82,167.13,166.65,166.65,5900.0,164.9405,165.2471,164.7725,164.7725,5900.0
2023-10-26 11:05:00,166.69,166.72,166.33,166.48,2777.0,164.812,164.8417,164.4561,164.6044,2777.0
2023-10-26 11:10:00,166.41,166.69,166.11,166.19,8126.0,164.5352,164.812,164.2385,164.3176,8126.0
2023-10-26 11:15:00,166.0,166.63,166.0,166.5,3339.0,164.1298,164.7527,164.1298,164.6242,3339.0
2023-10-26 11:20:00,166.48,166.6,166.31,166.5,2100.0,164.6044,164.723,164.4363,164.6242,2100.0
2023-10-26 11:25:00,166.51,166.75,166.51,166.68,2670.0,164.634,164.8713,164.634,164.8021,2670.0
2023-10-26 11:30:00,166.59,166.84,166.57,166.81,1800.0,164.7131,164.9603,164.6934,164.9307,1800.0
2023-10-26 11:35:00,166.83,166.93,166.48,166.48,3394.0,164.9504,165.0493,164.6044,164.6044,3394.0
2023-10-26 11:40:00,166.33,166.41,166.0,166.16,2000.0,164.4561,164.5352,164.1298,164.288,2000.0
2023-10-26 11:45:00,166.13,166.39,166.12,166.33,3000.0,164.2583,164.5154,164.2484,164.4561,3000.0
2023-10-26 11:50:00,166.42,166.51,166.21,166.21,3200.0,164.5451,164.634,164.3374,164.3374,3200.0
2023-10-26 11:55:00,166.28,166.38,166.03,166.24,3993.0,164.4066,164.5055,164.1595,164.3671,3993.0
2023-10-26 12:00:00,166.08,166.08,165.7,165.75,810.0,164.2089,164.2089,163.8332,163.8826,810.0
2023-10-26 12:05:00,165.72,165.83,165.36,165.55,4166.0,163.8529,163.9617,163.497,163.6849,4166.0
2023-10-26 12:10:00,165.46,165.62,165.3,165.43,3506.0,163.5959,163.7541,163.4377,163.5662,3506.0
2023-10-26 12:15:00,165.43,165.53,165.06,165.08,5030.0,163.5662,163.6651,163.2004,163.2202,5030.0
2023-10-26 12:20:00,165.08,165.16,165.0,165.04,2646.0,163.2202,163.2993,163.1411,163.1806,2646.0
2023-10-26 12:25:00,164.99,165.16,164.85,164.99,5760.0,163.1312,163.2993,162.9927,163.1312,5760.0
2023-10-26 12:30:00,164.97,165.42,164.97,165.37,2433.0,163.1114,163.5563,163.1114,163.5069,2433.0
2023-10-26 12:35:00,165.42,165.44,165.16,165.17,1192.0,163.5563,163.5761,163.2993,163.3091,1192.0
2023-10-26 12:40:00,165.25,165.36,165.21,165.28,1352.0,163.3882,163.497,163.3487,163.4179,1352.0
2023-10-26 12:45:00,165.23,165.23,165.04,165.13,1005.0,163.3685,163.3685,163.1806,163.2696,1005.0
2023-10-26 12:50:00,165.08,165.23,164.99,165.09,1640.0,163.2202,163.3685,163.1312,163.23,1640.0
2023-10-26 12:55:00,165.2,165.76,165.2,165.72,5662.0,163.3388,163.8925,163.3388,163.8529,5662.0
2023-10-26 13:00:00,165.6,166.0,165.44,165.9,2109.0,163.7343,164.1298,163.5761,164.0309,2109.0
2023-10-26 13:05:00,165.94,165.94,165.66,165.66,923.0,164.0705,164.0705,163.7936,163.7936,923.0
2023-10-26 13:10:00,165.51,165.75,165.51,165.75,2017.0,163.6453,163.8826,163.6453,163.8826,2017.0
2023-10-26 13:15:00,165.76,166.0,165.76,166.0,1907.0,163.8925,164.1298,163.8925,164.1298,1907.0
2023-10-26 13:20:00,165.85,165.85,165.33,165.42,3603.0,163.9815,163.9815,163.4673,163.5563,3603.0
2023-10-26 13:25:00,165.42,165.62,165.42,165.56,1427.0,163.5563,163.7541,163.5563,163.6947,1427.0
2023-10-26 13:30:00,165.65,165.66,165.27,165.58,2251.0,163.7837,163.7936,163.408,163.7145,2251.0
2023-10-26 13:35:00,165.58,165.69,165.55,165.58,2513.0,163.7145,163.8233,163.6849,163.7145,2513.0
2023-10-26 13:40:00,165.56,165.87,165.56,165.84,1300.0,163.6947,164.0013,163.6947,163.9716,1300.0
2023-10-26 13:45:00,165.95,166.47,165.95,166.45,7848.0,164.0804,164.5945,164.0804,164.5747,7848.0
2023-10-26 13:50:00,166.52,166.52,166.19,166.24,1836.0,164.6439,164.6439,164.3176,164.3671,1836.0
2023-10-26 13:55:00,166.18,166.39,166.16,166.34,3300.0,164.3078,164.5154,164.288,164.466,3300.0
2023-10-26 14:00:00,166.43,166.76,166.43,166.67,1890.0,164.5549,164.8812,164.5549,164.7922,1890.0
2023-10-26 14:05:00,166.68,166.72,166.49,166.65,2542.0,164.8021,164.8417,164.6143,164.7725,2542.0
2023-10-26 14:10:00,166.57,166.95,166.57,166.95,956.0,164.6934,165.0691,164.6934,165.0691,956.0
2023-10-26 14:15:00,166.94,167.04,166.85,167.0,2094.0,165.0592,165.1581,164.9702,165.1185,2094.0
2023-10-26 14:20:00,167.07,167.07,166.74,166.74,3101.0,165.1877,165.1877,164.8615,164.8615,3101.0
2023-10-26 14:25:00,166.67,166.78,166.57,166.68,5307.0,164.7922,164.901,164.6934,164.8021,5307.0
2023-10-26 14:30:00,166.72,166.85,166.43,166.69,5465.0,164.8417,164.9702,164.5549,164.812,5465.0
2023-10-26 14:35:00,166.69,166.69,166.43,166.45,1837.0,164.812,164.812,164.5549,164.5747,1837.0
2023-10-26 14:40:00,166.4,166.91,166.4,166.7,2882.0,164.5253,165.0295,164.5253,164.8219,2882.0
2023-10-26 14:45:00,166.7,166.9,166.7,166.76,2581.0,164.8219,165.0196,164.8219,164.8812,2581.0
2023-10-26 14:50:00,166.67,166.93,166.67,166.93,1045.0,164.7922,165.0493,164.7922,165.0493,1045.0
2023-10-26 14:55:00,167.07,167.21,167.05,167.21,2386.0,165.1877,165.3262,165.168,165.3262,2386.0
2023-10-26 15:00:00,167.3,167.47,167.25,167.31,3364.0,165.4151,165.5832,165.3657,165.425,3364.0
2023-10-26 15:05:00,167.39,167.59,167.34,167.55,6825.0,165.5041,165.7019,165.4547,165.6623,6825.0
2023-10-26 15:10:00,167.61,167.66,167.19,167.28,12435.0,165.7216,165.7711,165.3064,165.3954,12435.0
2023-10-26 15:15:00,167.28,167.56,167.22,167.27,8893.0,165.3954,165.6722,165.336,165.3855,8893.0
2023-10-26 15:20:00,167.22,167.31,166.87,167.31,8113.0,165.336,165.425,164.99,165.425,8113.0
2023-10-26 15:25:00,167.28,167.33,167.1,167.18,4269.0,165.3954,165.4448,165.2174,165.2965,4269.0
2023-10-26 15:30:00,167.1,167.35,167.02,167.16,4958.0,165.2174,165.4646,165.1383,165.2767,4958.0
2023-10-26 15:35:00,167.2,167.21,166.96,167.05,7799.0,165.3163,165.3262,165.079,165.168,7799.0
2023-10-26 15:40:00,166.89,166.97,166.62,166.63,15203.0,165.0098,165.0889,164.7428,164.7527,15203.0
2023-10-26 15:45:00,166.57,166.68,166.27,166.36,11968.0,164.6934,164.8021,164.3967,164.4857,11968.0
2023-10-26 15:50:00,166.22,166.47,166.01,166.01,20181.0,164.3473,164.5945,164.1397,164.1397,20181.0
2023-10-26 15:55:00,166.05,166.52,166.04,166.17,53806.0,164.1792,164.6439,164.1693,164.2979,53806.0
2023-10-27 09:30:00,166.54,166.54,166.54,166.54,3055.0,164.6637,164.6637,164.6637,164.6637,3055.0
2023-10-27 09:35:00,166.0,166.0,165.32,165.33,1242.0,164.1298,164.1298,163.4574,163.4673,1242.0
2023-10-27 09:40:00,165.37,165.37,164.62,164.85,1000.0,163.5069,163.5069,162.7653,162.9927,1000.0
2023-10-27 09:45:00,164.34,164.34,163.86,163.87,1105.0,162.4885,162.4885,162.0139,162.0238,1105.0
2023-10-27 09:50:00,164.21,164.44,164.06,164.44,2309.0,162.36,162.5874,162.2116,162.5874,2309.0
2023-10-27 09:55:00,164.62,164.68,164.37,164.68,800.0,162.7653,162.8247,162.5182,162.8247,800.0
2023-10-27 10:00:00,164.27,165.16,164.27,165.16,1242.0,162.4193,163.2993,162.4193,163.2993,1242.0
2023-10-27 10:05:00,165.34,165.34,165.06,165.06,1300.0,163.4772,163.4772,163.2004,163.2004,1300.0
2023-10-27 10:10:00,165.22,165.45,165.07,165.07,850.0,163.3586,163.586,163.2103,163.2103,850.0
2023-10-27 10:15:00,165.01,165.03,164.43,164.43,1586.0,163.1509,163.1707,162.5775,162.5775,1586.0
2023-10-27 10:20:00,164.43,164.9,164.43,164.58,1810.0,162.5775,163.0422,162.5775,162.7258,1810.0
2023-10-27 10:25:00,164.56,164.88,164.52,164.84,2030.0,162.706,163.0224,162.6665,162.9829,2030.0
2023-10-27 10:30:00,164.79,164.79,164.35,164.56,4073.0,162.9334,162.9334,162.4984,162.706,4073.0
2023-10-27 10:35:00,164.54,164.68,164.47,164.56,2679.0,162.6862,162.8247,162.617,162.706,2679.0
2023-10-27 10:40:00,164.56,164.7,164.32,164.56,5411.0,162.706,162.8444,162.4687,162.706,5411.0
2023-10-27 10:45:00,164.61,164.9,164.61,164.79,15832.0,162.7554,163.0422,162.7554,162.9334,15832.0
2023-10-27 10:50:00,164.87,164.95,164.71,164.81,5500.0,163.0125,163.0916,162.8543,162.9532,5500.0
2023-10-27 10:55:00,164.69,164.7,164.35,164.41,2726.0,162.8345,162.8444,162.4984,162.5577,2726.0
2023-10-27 11:00:00,164.56,164.69,164.47,164.5,17397.0,162.706,162.8345,162.617,162.6467,17397.0
2023-10-27 11:05:00,164.46,164.89,164.35,164.83,29783.0,162.6071,163.0323,162.4984,162.973,29783.0
2023-10-27 11:10:00,164.88,164.97,164.5,164.86,3925.0,163.0224,163.1114,162.6467,163.0026,3925.0
2023-10-27 11:15:00,164.86,164.94,164.69,164.72,9102.0,163.0026,163.0817,162.8345,162.8642,9102.0
2023-10-27 11:20:00,164.88,164.96,164.77,164.85,2417.0,163.0224,163.1015,162.9136,162.9927,2417.0
2023-10-27 11:25:00,164.81,164.86,164.72,164.73,4556.0,162.9532,163.0026,162.8642,162.8741,4556.0
2023-10-27 11:30:00,164.78,164.78,164.3,164.44,4912.0,162.9235,162.9235,162.4489,162.5874,4912.0
2023-10-27 11:35:00,164.45,164.99,164.45,164.98,1673.0,162.5973,163.1312,162.5973,163.1213,1673.0
2023-10-27 11:40:00,164.99,165.17,164.93,165.14,3000.0,163.1312,163.3091,163.0718,163.2795,3000.0
2023-10-27 11:45:00,165.14,165.14,164.91,164.95,1200.0,163.2795,163.2795,163.0521,163.0916,1200.0
2023-10-27 11:50:00,165.08,165.17,165.08,165.12,1000.0,163.2202,163.3091,163.2202,163.2597,1000.0
2023-10-27 11:55:00,165.01,165.01,164.64,164.95,4659.0,163.1509,163.1509,162.7851,163.0916,4659.0
2023-10-27 12:00:00,164.7,164.71,164.51,164.52,400.0,162.8444,162.8543,162.6566,162.6665,400.0
2023-10-27 12:05:00,164.71,164.84,164.67,164.82,600.0,162.8543,162.9829,162.8148,162.9631,600.0
2023-10-27 12:10:00,164.75,164.75,164.61,164.61,1414.0,162.8939,162.8939,162.7554,162.7554,1414.0
2023-10-27 12:15:00,164.7,164.7,164.55,164.55,1000.0,162.8444,162.8444,162.6961,162.6961,1000.0
2023-10-27 12:20:00,164.61,164.62,164.44,164.44,1188.0,162.7554,162.7653,162.5874,162.5874,1188.0
2023-10-27 12:25:00,164.43,164.5,164.23,164.46,1810.0,162.5775,162.6467,162.3797,162.6071,1810.0
2023-10-27 12:30:00,164.45,164.47,164.37,164.43,1202.0,162.5973,162.617,162.5182,162.5775,1202.0
2023-10-27 12:35:00,164.44,164.75,164.39,164.61,1682.0,162.5874,162.8939,162.5379,162.7554,1682.0
2023-10-27 12:40:00,164.61,164.61,164.35,164.51,2394.0,162.7554,162.7554,162.4984,162.6566,2394.0
2023-10-27 12:45:00,164.39,164.39,164.31,164.31,601.0,162.5379,162.5379,162.4588,162.4588,601.0
2023-10-27 12:50:00,164.24,164.25,164.07,164.25,700.0,162.3896,162.3995,162.2215,162.3995,700.0
2023-10-27 12:55:00,164.05,164.21,164.05,164.17,958.0,162.2018,162.36,162.2018,162.3204,958.0
2023-10-27 13:00:00,164.13,164.24,163.98,163.98,1000.0,162.2809,162.3896,162.1325,162.1325,1000.0
2023-10-27 13:05:00,163.86,163.87,163.6,163.74,2000.0,162.0139,162.0238,161.7568,161.8953,2000.0
2023-10-27 13:10:00,163.77,163.78,163.56,163.57,2406.0,161.9249,161.9348,161.7173,161.7272,2406.0
2023-10-27 13:15:00,163.65,163.69,163.44,163.45,2982.0,161.8063,161.8458,161.5986,161.6085,2982.0
2023-10-27 13:20:00,163.5,163.67,163.39,163.66,1346.0,161.658,161.826,161.5492,161.8162,1346.0
2023-10-27 13:25:00,163.58,163.74,163.45,163.47,2920.0,161.7371,161.8953,161.6085,161.6283,2920.0
2023-10-27 13:30:00,163.36,163.53,163.3,163.53,1100.0,161.5195,161.6876,161.4602,161.6876,1100.0
2023-10-27 13:35:00,163.41,163.52,163.4,163.52,427.0,161.569,161.6777,161.5591,161.6777,427.0
2023-10-27 13:40:00,163.28,163.59,163.26,163.59,1000.0,161.4404,161.7469,161.4207,161.7469,1000.0
2023-10-27 13:45:00,163.47,163.57,163.34,163.38,1805.0,161.6283,161.7272,161.4998,161.5393,1805.0
2023-10-27 13:50:00,163.45,163.45,163.16,163.17,1508.0,161.6085,161.6085,161.3218,161.3317,1508.0
2023-10-27 13:55:00,163.07,163.19,163.07,163.19,600.0,161.2328,161.3514,161.2328,161.3514,600.0
2023-10-27 14:00:00,163.12,163.12,162.97,162.99,1499.0,161.2822,161.2822,161.1339,161.1537,1499.0
2023-10-27 14:05:00,163.04,163.16,162.93,163.12,1250.0,161.2031,161.3218,161.0944,161.2822,1250.0
2023-10-27 14:10:00,163.35,163.35,163.28,163.29,623.0,161.5096,161.5096,161.4404,161.4503,623.0
2023-10-27 14:15:00,163.47,163.5,163.38,163.44,1507.0,161.6283,161.658,161.5393,161.5986,1507.0
2023-10-27 14:20:00,163.47,163.47,163.28,163.3,1915.0,161.6283,161.6283,161.4404,161.4602,1915.0
2023-10-27 14:25:00,163.37,163.38,163.19,163.19,890.0,161.5294,161.5393,161.3514,161.3514,890.0
2023-10-27 14:30:00,163.2,163.38,163.1,163.1,6202.0,161.3613,161.5393,161.2625,161.2625,6202.0
2023-10-27 14:35:00,163.01,163.17,162.9,163.08,2999.0,161.1735,161.3317,161.0647,161.2427,2999.0
2023-10-27 14:40:00,163.07,163.22,163.06,163.18,1746.0,161.2328,161.3811,161.2229,161.3416,1746.0
2023-10-27 14:45:00,163.2,163.34,163.18,163.34,5981.0,161.3613,161.4998,161.3416,161.4998,5981.0
2023-10-27 14:50:00,163.3,163.32,163.23,163.31,3101.0,161.4602,161.48,161.391,161.4701,3101.0
2023-10-27 14:55:00,163.19,163.22,162.91,163.01,3292.0,161.3514,161.3811,161.0746,161.1735,3292.0
2023-10-27 15:00:00,163.05,163.35,162.92,163.25,3370.0,161.213,161.5096,161.0845,161.4108,3370.0
2023-10-27 15:05:00,163.25,163.35,163.2,163.3,4601.0,161.4108,161.5096,161.3613,161.4602,4601.0
2023-10-27 15:10:00,163.31,163.31,163.03,163.15,4032.0,161.4701,161.4701,161.1932,161.3119,4032.0
2023-10-27 15:15:00,163.03,163.16,162.87,163.16,4251.0,161.1932,161.3218,161.0351,161.3218,4251.0
2023-10-27 15:20:00,163.17,163.17,163.0,163.11,7258.0,161.3317,161.3317,161.1636,161.2723,7258.0
2023-10-27 15:25:00,163.15,163.34,163.12,163.33,3218.0,161.3119,161.4998,161.2822,161.4899,3218.0
2023-10-27 15:30:00,163.31,163.31,162.79,162.91,7202.0,161.4701,161.4701,160.956,161.0746,7202.0
2023-10-27 15:35:00,162.7,162.84,162.57,162.64,3807.0,160.867,161.0054,160.7384,160.8076,3807.0
2023-10-27 15:40:00,162.7,162.8,162.51,162.51,7085.0,160.867,160.9658,160.6791,160.6791,7085.0
2023-10-27 15:45:00,162.45,162.78,162.44,162.67,13620.0,160.6198,160.9461,160.6099,160.8373,13620.0
2023-10-27 15:50:00,162.72,162.8,162.55,162.68,33565.0,160.8867,160.9658,160.7187,160.8472,33565.0
2023-10-27 15:55:00,162.7,162.74,162.54,162.69,70432.0,160.867,160.9065,160.7088,160.8571,70432.0
2023-10-30 09:30:00,163.61,164.28,162.93,162.93,5211.0,161.7667,162.4292,161.0944,161.0944,5211.0
2023-10-30 09:35:00,164.16,164.16,163.52,163.71,2700.0,162.3105,162.3105,161.6777,161.8656,2700.0
2023-10-30 09:40:00,163.82,164.07,162.78,163.93,4940.0,161.9743,162.2215,160.9461,162.0831,4940.0
2023-10-30 09:45:00,164.02,164.25,163.56,163.8,6362.0,162.1721,162.3995,161.7173,161.9546,6362.0
2023-10-30 09:50:00,163.78,163.79,162.38,162.63,3369.0,161.9348,161.9447,160.5506,160.7978,3369.0
2023-10-30 09:55:00,162.36,162.96,162.11,162.27,6668.0,160.5308,161.124,160.2836,160.4418,6668.0
2023-10-30 10:00:00,161.96,162.01,160.36,160.39,7213.0,160.1353,160.1847,158.5533,158.583,7213.0
2023-10-30 10:05:00,160.35,160.56,160.14,160.51,12680.0,158.5434,158.7511,158.3358,158.7016,12680.0
2023-10-30 10:10:00,160.37,160.43,159.95,160.04,8461.0,158.5632,158.6225,158.1479,158.2369,8461.0
2023-10-30 10:15:00,160.03,161.08,160.01,160.8,25819.0,158.227,159.2652,158.2073,158.9884,25819.0
2023-10-30 10:20:00,160.79,160.82,160.42,160.82,6205.0,158.9785,159.0081,158.6127,159.0081,6205.0
2023-10-30 10:25:00,160.75,161.0,160.6,160.91,6886.0,158.9389,159.1861,158.7906,159.0971,6886.0
2023-10-30 10:30:00,160.9,161.03,160.83,160.94,3975.0,159.0872,159.2158,159.018,159.1268,3975.0
2023-10-30 10:35:00,160.99,161.07,160.83,160.92,5524.0,159.1762,159.2553,159.018,159.107,5524.0
2023-10-30 10:40:00,160.9,161.04,160.82,160.87,4263.0,159.0872,159.2257,159.0081,159.0576,4263.0
2023-10-30 10:45:00,160.9,161.14,160.83,161.04,10712.0,159.0872,159.3245,159.018,159.2257,10712.0
2023-10-30 10:50:00,160.93,161.09,160.86,160.98,3905.0,159.1169,159.2751,159.0477,159.1663,3905.0
2023-10-30 10:55:00,160.89,161.06,160.52,161.0,8582.0,159.0774,159.2454,158.7115,159.1861,8582.0
2023-10-30 11:00:00,161.06,161.15,161.04,161.15,5107.0,159.2454,159.3344,159.2257,159.3344,5107.0
2023-10-30 11:05:00,161.11,161.76,161.1,161.72,25668.0,159.2949,159.9376,159.285,159.898,25668.0
2023-10-30 11:10:00,161.75,161.93,161.64,161.82,2386.0,159.9277,160.1056,159.8189,159.9969,2386.0
2023-10-30 11:15:00,161.84,162.0,161.77,162.0,4484.0,160.0167,160.1749,159.9474,160.1749,4484.0
2023-10-30 11:20:00,162.02,162.07,161.71,161.96,6720.0,160.1946,160.2441,159.8881,160.1353,6720.0
2023-10-30 11:25:00,161.96,162.19,161.95,162.19,5148.0,160.1353,160.3627,160.1254,160.3627,5148.0
2023-10-30 11:30:00,162.37,162.77,162.32,162.77,2906.0,160.5407,160.9362,160.4912,160.9362,2906.0
2023-10-30 11:35:00,162.79,163.07,162.65,162.97,8633.0,160.956,161.2328,160.8175,161.1339,8633.0
2023-10-30 11:40:00,162.83,162.83,162.32,162.51,6964.0,160.9955,160.9955,160.4912,160.6791,6964.0
2023-10-30 11:45:00,162.49,162.49,162.26,162.26,1956.0,160.6593,160.6593,160.4319,160.4319,1956.0
2023-10-30 11:50:00,162.14,162.47,162.11,162.47,3597.0,160.3133,160.6396,160.2836,160.6396,3597.0
2023-10-30 11:55:00,162.48,162.57,162.35,162.57,4860.0,160.6494,160.7384,160.5209,160.7384,4860.0
2023-10-30 12:00:00,162.47,162.58,162.46,162.56,1467.0,160.6396,160.7483,160.6297,160.7285,1467.0
2023-10-30 12:05:00,162.39,162.52,162.09,162.41,4388.0,160.5605,160.689,160.2638,160.5802,4388.0
2023-10-30 12:10:00,162.45,162.53,162.38,162.41,6001.0,160.6198,160.6989,160.5506,160.5802,6001.0
2023-10-30 12:15:00,162.52,162.52,162.14,162.19,1268.0,160.689,160.689,160.3133,160.3627,1268.0
2023-10-30 12:20:00,162.09,162.2,161.96,162.12,1871.0,160.2638,160.3726,160.1353,160.2935,1871.0
2023-10-30 12:25:00,162.12,162.27,162.01,162.19,1961.0,160.2935,160.4418,160.1847,160.3627,1961.0
2023-10-30 12:30:00,162.28,162.29,162.14,162.25,3352.0,160.4517,160.4616,160.3133,160.422,3352.0
2023-10-30 12:35:00,162.24,162.44,162.24,162.28,2215.0,160.4121,160.6099,160.4121,160.4517,2215.0
2023-10-30 12:40:00,162.33,162.37,162.08,162.17,1915.0,160.5011,160.5407,160.254,160.3429,1915.0
2023-10-30 12:45:00,162.17,162.44,162.14,162.44,2672.0,160.3429,160.6099,160.3133,160.6099,2672.0
2023-10-30 12:50:00,162.5,162.52,162.4,162.46,2109.0,160.6692,160.689,160.5703,160.6297,2109.0
2023-10-30 12:55:00,162.51,162.51,162.34,162.41,3073.0,160.6791,160.6791,160.511,160.5802,3073.0
2023-10-30 13:00:00,162.51,162.52,162.42,162.52,4401.0,160.6791,160.689,160.5901,160.689,4401.0
2023-10-30 13:05:00,162.52,162.69,162.46,162.69,9658.0,160.689,160.8571,160.6297,160.8571,9658.0
2023-10-30 13:10:00,162.72,162.79,162.66,162.7,2290.0,160.8867,160.956,160.8274,160.867,2290.0
2023-10-30 13:15:00,162.77,162.8,162.7,162.78,1457.0,160.9362,160.9658,160.867,160.9461,1457.0
2023-10-30 13:20:00,162.75,163.0,162.66,163.0,2994.0,160.9164,161.1636,160.8274,161.1636,2994.0
2023-10-30 13:25:00,162.93,163.11,162.84,162.99,12591.0,161.0944,161.2723,161.0054,161.1537,12591.0
2023-10-30 13:30:00,163.0,163.05,162.79,163.05,6105.0,161.1636,161.213,160.956,161.213,6105.0
2023-10-30 13:35:00,162.91,163.23,162.85,163.21,6225.0,161.0746,161.391,161.0153,161.3712,6225.0
2023-10-30 13:40:00,163.21,163.35,163.16,163.28,4471.0,161.3712,161.5096,161.3218,161.4404,4471.0
2023-10-30 13:45:00,163.31,163.64,163.3,163.61,3666.0,161.4701,161.7964,161.4602,161.7667,3666.0
2023-10-30 13:50:00,163.67,163.89,163.66,163.8,4331.0,161.826,162.0436,161.8162,161.9546,4331.0
2023-10-30 13:55:00,163.82,163.95,163.73,163.91,4396.0,161.9743,162.1029,161.8854,162.0633,4396.0
2023-10-30 14:00:00,163.83,163.88,163.78,163.82,1845.0,161.9842,162.0337,161.9348,161.9743,1845.0
2023-10-30 14:05:00,163.78,163.9,163.71,163.78,2253.0,161.9348,162.0534,161.8656,161.9348,2253.0
2023-10-30 14:10:00,163.84,163.84,163.66,163.68,2000.0,161.9941,161.9941,161.8162,161.8359,2000.0
2023-10-30 14:15:00,163.63,163.65,163.34,163.39,3012.0,161.7865,161.8063,161.4998,161.5492,3012.0
2023-10-30 14:20:00,163.31,163.49,163.21,163.33,11856.0,161.4701,161.6481,161.3712,161.4899,11856.0
2023-10-30 14:25:00,163.33,163.4,163.26,163.33,2600.0,161.4899,161.5591,161.4207,161.4899,2600.0
2023-10-30 14:30:00,163.39,163.48,163.23,163.45,5635.0,161.5492,161.6382,161.391,161.6085,5635.0
2023-10-30 14:35:00,163.46,163.93,163.38,163.93,3867.0,161.6184,162.0831,161.5393,162.0831,3867.0
2023-10-30 14:40:00,163.78,163.92,163.67,163.81,3776.0,161.9348,162.0732,161.826,161.9645,3776.0
2023-10-30 14:45:00,163.77,164.09,163.62,163.87,4427.0,161.9249,162.2413,161.7766,162.0238,4427.0
2023-10-30 14:50:00,164.15,164.15,163.82,163.83,2420.0,162.3006,162.3006,161.9743,161.9842,2420.0
2023-10-30 14:55:00,163.83,163.89,163.7,163.84,3505.0,161.9842,162.0436,161.8557,161.9941,3505.0
2023-10-30 15:00:00,163.78,164.15,163.77,163.97,6817.0,161.9348,162.3006,161.9249,162.1227,6817.0
2023-10-30 15:05:00,163.84,164.25,163.84,164.24,3487.0,161.9941,162.3995,161.9941,162.3896,3487.0
2023-10-30 15:10:00,164.25,164.37,163.97,164.33,3965.0,162.3995,162.5182,162.1227,162.4786,3965.0
2023-10-30 15:15:00,164.35,164.37,164.14,164.27,4331.0,162.4984,162.5182,162.2907,162.4193,4331.0
2023-10-30 15:20:00,164.34,164.48,164.26,164.48,2312.0,162.4885,162.6269,162.4094,162.6269,2312.0
2023-10-30 15:25:00,164.42,164.47,164.29,164.44,3476.0,162.5676,162.617,162.4391,162.5874,3476.0
2023-10-30 15:30:00,164.38,164.44,164.34,164.4,5378.0,162.528,162.5874,162.4885,162.5478,5378.0
2023-10-30 15:35:00,164.4,164.54,164.37,164.45,9732.0,162.5478,162.6862,162.5182,162.5973,9732.0
2023-10-30 15:40:00,164.45,164.68,164.36,164.68,15607.0,162.5973,162.8247,162.5083,162.8247,15607.0
2023-10-30 15:45:00,164.75,164.76,164.55,164.72,16442.0,162.8939,162.9038,162.6961,162.8642,16442.0
2023-10-30 15:50:00,164.69,164.76,164.44,164.64,24046.0,162.8345,162.9038,162.5874,162.7851,24046.0
2023-10-30 15:55:00,164.69,164.7,163.99,164.02,67061.0,162.8345,162.8444,162.1424,162.1721,67061.0
2023-10-31 09:30:00,165.85,166.39,165.32,166.39,9342.0,163.9815,164.5154,163.4574,164.5154,9342.0
2023-10-31 09:35:00,166.43,166.71,166.05,166.08,4100.0,164.5549,164.8318,164.1792,164.2089,4100.0
2023-10-31 09:40:00,165.95,166.63,165.95,166.63,2903.0,164.0804,164.7527,164.0804,164.7527,2903.0
2023-10-31 09:45:00,166.17,166.53,165.96,166.02,3203.0,164.2979,164.6538,164.0902,164.1496,3203.0
2023-10-31 09:50:00,166.2,166.95,166.18,166.94,4440.0,164.3275,165.0691,164.3078,165.0592,4440.0
2023-10-31 09:55:00,166.96,167.4,166.8,167.4,5117.0,165.079,165.514,164.9208,165.514,5117.0
2023-10-31 10:00:00,167.09,167.32,166.55,166.97,5183.0,165.2075,165.4349,164.6736,165.0889,5183.0
2023-10-31 10:05:00,167.24,167.68,166.8,166.91,6453.0,165.3558,165.7909,164.9208,165.0295,6453.0
2023-10-31 10:10:00,166.97,167.31,166.96,167.28,3600.0,165.0889,165.425,165.079,165.3954,3600.0
2023-10-31 10:15:00,167.35,167.8,167.35,167.73,3508.0,165.4646,165.9095,165.4646,165.8403,3508.0
2023-10-31 10:20:00,167.84,168.27,167.84,168.08,5664.0,165.9491,166.3742,165.9491,166.1864,5664.0
2023-10-31 10:25:00,168.11,168.37,167.9,168.05,4958.0,166.216,166.4731,166.0084,166.1567,4958.0
2023-10-31 10:30:00,168.05,168.28,167.93,167.93,2932.0,166.1567,166.3841,166.038,166.038,2932.0
2023-10-31 10:35:00,167.79,168.21,167.63,168.21,4525.0,165.8996,166.3149,165.7414,166.3149,4525.0
2023-10-31 10:40:00,167.86,168.35,167.86,168.25,1363.0,165.9688,166.4533,165.9688,166.3544,1363.0
2023-10-31 10:45:00,168.26,168.35,168.04,168.19,4807.0,166.3643,166.4533,166.1468,166.2951,4807.0
2023-10-31 10:50:00,168.2,168.48,168.19,168.46,3969.0,166.305,166.5818,166.2951,166.5621,3969.0
2023-10-31 10:55:00,168.54,168.72,168.44,168.71,5201.0,166.6412,166.8191,166.5423,166.8093,5201.0
2023-10-31 11:00:00,168.75,168.83,168.68,168.8,1856.0,166.8488,166.9279,166.7796,166.8982,1856.0
2023-10-31 11:05:00,168.81,168.84,168.63,168.8,2226.0,166.9081,166.9378,166.7302,166.8982,2226.0
2023-10-31 11:10:00,168.81,168.84,168.53,168.84,4520.0,166.9081,166.9378,166.6313,166.9378,4520.0
2023-10-31 11:15:00,168.84,168.86,168.42,168.79,5218.0,166.9378,166.9576,166.5225,166.8884,5218.0
2023-10-31 11:20:00,168.72,168.93,168.64,168.8,3428.0,166.8191,167.0268,166.74,166.8982,3428.0
2023-10-31 11:25:00,168.8,169.02,168.79,168.9,3164.0,166.8982,167.1158,166.8884,166.9971,3164.0
2023-10-31 11:30:00,168.91,169.16,168.85,168.93,2195.0,167.007,167.2542,166.9477,167.0268,2195.0
2023-10-31 11:35:00,169.0,169.19,168.96,169.19,2334.0,167.096,167.2838,167.0564,167.2838,2334.0
2023-10-31 11:40:00,169.16,169.22,169.04,169.18,3767.0,167.2542,167.3135,167.1355,167.274,3767.0
2023-10-31 11:45:00,169.17,169.22,169.02,169.13,3603.0,167.2641,167.3135,167.1158,167.2245,3603.0
2023-10-31 11:50:00,169.12,169.29,168.94,169.29,2454.0,167.2146,167.3827,167.0367,167.3827,2454.0
2023-10-31 11:55:00,169.24,169.93,169.23,169.9,3149.0,167.3333,168.0155,167.3234,167.9858,3149.0
2023-10-31 12:00:00,169.94,170.0,169.8,169.86,4587.0,168.0254,168.0847,167.887,167.9463,4587.0
2023-10-31 12:05:00,169.98,170.13,169.75,169.88,4666.0,168.0649,168.2133,167.8375,167.9661,4666.0
2023-10-31 12:10:00,169.97,169.97,169.54,169.56,3749.0,168.0551,168.0551,167.6299,167.6497,3749.0
2023-10-31 12:15:00,169.52,169.68,169.39,169.55,5566.0,167.6101,167.7683,167.4816,167.6398,5566.0
2023-10-31 12:20:00,169.51,169.53,169.33,169.41,1819.0,167.6002,167.62,167.4223,167.5014,1819.0
2023-10-31 12:25:00,169.52,169.68,169.41,169.68,2843.0,167.6101,167.7683,167.5014,167.7683,2843.0
2023-10-31 12:30:00,169.77,169.99,169.71,169.71,2976.0,167.8573,168.0748,167.798,167.798,2976.0
2023-10-31 12:35:00,169.68,169.94,169.43,169.89,2100.0,167.7683,168.0254,167.5211,167.976,2100.0
2023-10-31 12:40:00,169.78,169.99,169.64,169.8,2351.0,167.8672,168.0748,167.7288,167.887,2351.0
2023-10-31 12:45:00,169.83,169.89,169.82,169.87,662.0,167.9166,167.976,167.9068,167.9562,662.0
2023-10-31 12:50:00,169.77,169.94,169.77,169.94,1900.0,167.8573,168.0254,167.8573,168.0254,1900.0
2023-10-31 12:55:00,169.8,169.96,169.68,169.86,3547.0,167.887,168.0452,167.7683,167.9463,3547.0
2023-10-31 13:00:00,169.9,170.06,169.9,169.96,1416.0,167.9858,168.144,167.9858,168.0452,1416.0
2023-10-31 13:05:00,169.97,170.09,169.97,170.09,700.0,168.0551,168.1737,168.0551,168.1737,700.0
2023-10-31 13:10:00,170.09,170.1,169.73,169.73,2400.0,168.1737,168.1836,167.8178,167.8178,2400.0
2023-10-31 13:15:00,169.8,169.88,169.67,169.81,2216.0,167.887,167.9661,167.7584,167.8969,2216.0
2023-10-31 13:20:00,169.87,169.94,169.77,169.8,1562.0,167.9562,168.0254,167.8573,167.887,1562.0
2023-10-31 13:25:00,169.72,169.76,169.51,169.56,1403.0,167.8079,167.8474,167.6002,167.6497,1403.0
2023-10-31 13:30:00,169.76,169.78,169.64,169.75,1702.0,167.8474,167.8672,167.7288,167.8375,1702.0
2023-10-31 13:35:00,169.74,169.82,169.71,169.77,1793.0,167.8277,167.9068,167.798,167.8573,1793.0
2023-10-31 13:40:00,169.77,169.97,169.72,169.77,4328.0,167.8573,168.0551,167.8079,167.8573,4328.0
2023-10-31 13:45:00,169.67,169.95,169.64,169.9,2357.0,167.7584,168.0353,167.7288,167.9858,2357.0
2023-10-31 13:50:00,169.89,170.11,169.82,170.11,2198.0,167.976,168.1935,167.9068,168.1935,2198.0
2023-10-31 13:55:00,170.0,170.28,170.0,170.28,2370.0,168.0847,168.3616,168.0847,168.3616,2370.0
2023-10-31 14:00:00,170.31,170.31,170.07,170.15,3912.0,168.3912,168.3912,168.1539,168.233,3912.0
2023-10-31 14:05:00,170.11,170.15,169.81,169.87,6262.0,168.1935,168.233,167.8969,167.9562,6262.0
2023-10-31 14:10:00,169.8,169.8,169.61,169.61,1230.0,167.887,167.887,167.6991,167.6991,1230.0
2023-10-31 14:15:00,169.54,169.54,169.24,169.31,3596.0,167.6299,167.6299,167.3333,167.4025,3596.0
2023-10-31 14:20:00,169.4,169.4,169.23,169.3,3742.0,167.4915,167.4915,167.3234,167.3926,3742.0
2023-10-31 14:25:00,169.34,169.5,169.3,169.4,3598.0,167.4322,167.5904,167.3926,167.4915,3598.0
2023-10-31 14:30:00,169.42,169.72,169.42,169.72,2763.0,167.5113,167.8079,167.5113,167.8079,2763.0
2023-10-31 14:35:00,169.66,169.7,169.45,169.55,4306.0,167.7486,167.7881,167.5409,167.6398,4306.0
2023-10-31 14:40:00,169.56,169.71,169.55,169.71,1469.0,167.6497,167.798,167.6398,167.798,1469.0
2023-10-31 14:45:00,169.68,169.94,169.63,169.92,7592.0,167.7683,168.0254,167.7189,168.0056,7592.0
2023-10-31 14:50:00,169.92,170.11,169.92,170.11,3728.0,168.0056,168.1935,168.0056,168.1935,3728.0
2023-10-31 14:55:00,170.12,170.21,170.11,170.13,2604.0,168.2034,168.2924,168.1935,168.2133,2604.0
2023-10-31 15:00:00,170.08,170.22,170.08,170.19,5451.0,168.1638,168.3022,168.1638,168.2726,5451.0
2023-10-31 15:05:00,170.2,170.2,170.02,170.12,1800.0,168.2825,168.2825,168.1045,168.2034,1800.0
2023-10-31 15:10:00,170.15,170.15,169.77,169.77,3050.0,168.233,168.233,167.8573,167.8573,3050.0
2023-10-31 15:15:00,169.8,170.14,169.75,170.06,5049.0,167.887,168.2231,167.8375,168.144,5049.0
2023-10-31 15:20:00,170.14,170.15,169.93,170.09,4583.0,168.2231,168.233,168.0155,168.1737,4583.0
2023-10-31 15:25:00,170.06,170.11,169.99,170.03,2501.0,168.144,168.1935,168.0748,168.1144,2501.0
2023-10-31 15:30:00,170.04,170.11,169.89,170.06,6405.0,168.1243,168.1935,167.976,168.144,6405.0
2023-10-31 15:35:00,170.04,170.08,169.73,169.85,7305.0,168.1243,168.1638,167.8178,167.9364,7305.0
2023-10-31 15:40:00,169.93,170.21,169.91,170.05,8206.0,168.0155,168.2924,167.9957,168.1342,8206.0
2023-10-31 15:45:00,170.0,170.27,169.87,170.02,11692.0,168.0847,168.3517,167.9562,168.1045,11692.0
2023-10-31 15:50:00,170.04,170.18,169.55,169.57,16106.0,168.1243,168.2627,167.6398,167.6596,16106.0
2023-10-31 15:55:00,169.55,169.92,169.53,169.57,54809.0,167.6398,168.0056,167.62,167.6596,54809.0
2023-11-01 09:30:00,169.14,169.14,169.04,169.04,7397.0,167.2344,167.2344,167.1355,167.1355,7397.0
2023-11-01 09:35:00,168.04,168.47,167.85,168.47,800.0,166.1468,166.572,165.9589,166.572,800.0
2023-11-01 09:40:00,168.02,168.84,166.83,168.84,3950.0,166.127,166.9378,164.9504,166.9378,3950.0
2023-11-01 09:45:00,168.38,168.39,167.87,168.14,700.0,166.483,166.4929,165.9787,166.2457,700.0
2023-11-01 09:50:00,168.14,168.98,168.14,168.93,3019.0,166.2457,167.0762,166.2457,167.0268,3019.0
2023-11-01 09:55:00,169.06,169.09,168.5,168.5,2166.0,167.1553,167.185,166.6016,166.6016,2166.0
2023-11-01 10:00:00,168.74,169.06,168.24,168.3,3504.0,166.8389,167.1553,166.3446,166.4039,3504.0
2023-11-01 10:05:00,168.18,168.66,168.13,168.61,1954.0,166.2852,166.7598,166.2358,166.7104,1954.0
2023-11-01 10:10:00,168.47,168.57,167.75,167.87,5157.0,166.572,166.6708,165.8601,165.9787,5157.0
2023-11-01 10:15:00,167.8,167.96,167.67,167.83,2248.0,165.9095,166.0677,165.781,165.9392,2248.0
2023-11-01 10:20:00,167.92,168.16,167.67,168.09,7500.0,166.0282,166.2655,165.781,166.1962,7500.0
2023-11-01 10:25:00,167.98,168.62,167.98,168.55,2035.0,166.0875,166.7203,166.0875,166.6511,2035.0
2023-11-01 10:30:00,168.6,168.79,168.55,168.62,2788.0,166.7005,166.8884,166.6511,166.7203,2788.0
2023-11-01 10:35:00,168.56,168.76,168.39,168.47,2841.0,166.6609,166.8587,166.4929,166.572,2841.0
2023-11-01 10:40:00,168.39,168.56,168.37,168.46,6164.0,166.4929,166.6609,166.4731,166.5621,6164.0
2023-11-01 10:45:00,168.52,168.72,168.4,168.59,4917.0,166.6214,166.8191,166.5027,166.6906,4917.0
2023-11-01 10:50:00,168.61,168.78,168.39,168.44,8637.0,166.7104,166.8785,166.4929,166.5423,8637.0
2023-11-01 10:55:00,168.46,168.46,168.2,168.37,4765.0,166.5621,166.5621,166.305,166.4731,4765.0
2023-11-01 11:00:00,168.36,168.52,168.21,168.27,4378.0,166.4632,166.6214,166.3149,166.3742,4378.0
2023-11-01 11:05:00,168.21,168.35,168.17,168.35,1000.0,166.3149,166.4533,166.2753,166.4533,1000.0
2023-11-01 11:10:00,168.21,168.21,167.35,167.35,2620.0,166.3149,166.3149,165.4646,165.4646,2620.0
2023-11-01 11:15:00,167.32,167.32,166.86,167.04,2231.0,165.4349,165.4349,164.9801,165.1581,2231.0
2023-11-01 11:20:00,167.0,167.04,166.76,166.84,2262.0,165.1185,165.1581,164.8812,164.9603,2262.0
2023-11-01 11:25:00,166.76,166.77,166.46,166.65,2812.0,164.8812,164.8911,164.5846,164.7725,2812.0
2023-11-01 11:30:00,166.63,166.81,166.45,166.57,4014.0,164.7527,164.9307,164.5747,164.6934,4014.0
2023-11-01 11:35:00,166.56,167.02,166.56,166.86,2323.0,164.6835,165.1383,164.6835,164.9801,2323.0
2023-11-01 11:40:00,166.76,167.15,166.72,167.1,8011.0,164.8812,165.2668,164.8417,165.2174,8011.0
2023-11-01 11:45:00,167.02,167.02,166.86,166.86,834.0,165.1383,165.1383,164.9801,164.9801,834.0
2023-11-01 11:50:00,167.0,167.02,166.67,166.81,1658.0,165.1185,165.1383,164.7922,164.9307,1658.0
2023-11-01 11:55:00,166.92,166.92,166.71,166.77,1261.0,165.0394,165.0394,164.8318,164.8911,1261.0
2023-11-01 12:00:00,166.73,166.73,166.36,166.36,5560.0,164.8516,164.8516,164.4857,164.4857,5560.0
2023-11-01 12:05:00,166.41,166.41,165.96,166.18,3534.0,164.5352,164.5352,164.0902,164.3078,3534.0
2023-11-01 12:10:00,166.19,166.24,165.76,165.76,2022.0,164.3176,164.3671,163.8925,163.8925,2022.0
2023-11-01 12:15:00,165.73,166.21,165.67,166.21,6579.0,163.8628,164.3374,163.8035,164.3374,6579.0
2023-11-01 12:20:00,166.24,166.5,166.0,166.0,8213.0,164.3671,164.6242,164.1298,164.1298,8213.0
2023-11-01 12:25:00,166.04,166.11,165.7,165.75,2874.0,164.1693,164.2385,163.8332,163.8826,2874.0
2023-11-01 12:30:00,165.8,165.93,165.73,165.86,3611.0,163.932,164.0606,163.8628,163.9914,3611.0
2023-11-01 12:35:00,165.78,166.02,165.62,165.62,2241.0,163.9123,164.1496,163.7541,163.7541,2241.0
2023-11-01 12:40:00,165.57,165.57,165.3,165.36,2696.0,163.7046,163.7046,163.4377,163.497,2696.0
2023-11-01 12:45:00,165.4,165.45,165.11,165.41,1822.0,163.5365,163.586,163.2498,163.5464,1822.0
2023-11-01 12:50:00,165.34,165.59,165.31,165.53,1478.0,163.4772,163.7244,163.4476,163.6651,1478.0
2023-11-01 12:55:00,165.52,165.65,165.48,165.51,2967.0,163.6552,163.7837,163.6156,163.6453,2967.0
2023-11-01 13:00:00,165.46,165.47,165.12,165.14,2212.0,163.5959,163.6058,163.2597,163.2795,2212.0
2023-11-01 13:05:00,165.15,165.43,165.06,165.2,8458.0,163.2894,163.5662,163.2004,163.3388,8458.0
2023-11-01 13:10:00,165.48,165.48,165.17,165.35,2246.0,163.6156,163.6156,163.3091,163.4871,2246.0
2023-11-01 13:15:00,165.31,165.62,165.18,165.58,5718.0,163.4476,163.7541,163.319,163.7145,5718.0
2023-11-01 13:20:00,165.54,165.54,165.12,165.27,2650.0,163.675,163.675,163.2597,163.408,2650.0
2023-11-01 13:25:00,165.13,165.39,165.12,165.2,4271.0,163.2696,163.5267,163.2597,163.3388,4271.0
2023-11-01 13:30:00,165.08,165.27,165.04,165.27,2301.0,163.2202,163.408,163.1806,163.408,2301.0
2023-11-01 13:35:00,165.25,165.26,165.04,165.08,1702.0,163.3882,163.3981,163.1806,163.2202,1702.0
2023-11-01 13:40:00,165.03,165.39,164.92,165.38,3844.0,163.1707,163.5267,163.062,163.5168,3844.0
2023-11-01 13:45:00,165.22,165.45,165.21,165.45,2218.0,163.3586,163.586,163.3487,163.586,2218.0
2023-11-01 13:50:00,165.48,165.86,165.48,165.8,3384.0,163.6156,163.9914,163.6156,163.932,3384.0
2023-11-01 13:55:00,165.74,165.76,165.62,165.7,1954.0,163.8727,163.8925,163.7541,163.8332,1954.0
2023-11-01 14:00:00,165.69,166.06,165.34,165.51,4040.0,163.8233,164.1891,163.4772,163.6453,4040.0
2023-11-01 14:05:00,165.59,165.59,165.22,165.22,8589.0,163.7244,163.7244,163.3586,163.3586,8589.0
2023-11-01 14:10:00,165.3,165.35,164.91,164.91,1920.0,163.4377,163.4871,163.0521,163.0521,1920.0
2023-11-01 14:15:00,164.75,165.06,164.67,165.04,5114.0,162.8939,163.2004,162.8148,163.1806,5114.0
2023-11-01 14:20:00,164.89,165.17,164.89,165.04,1454.0,163.0323,163.3091,163.0323,163.1806,1454.0
2023-11-01 14:25:00,164.97,165.14,164.83,165.14,2904.0,163.1114,163.2795,162.973,163.2795,2904.0
2023-11-01 14:30:00,165.27,165.68,165.23,165.6,3947.0,163.408,163.8134,163.3685,163.7343,3947.0
2023-11-01 14:35:00,165.68,165.71,165.16,165.16,3782.0,163.8134,163.8431,163.2993,163.2993,3782.0
2023-11-01 14:40:00,165.16,165.19,164.23,164.85,5046.0,163.2993,163.3289,162.3797,162.9927,5046.0
2023-11-01 14:45:00,164.72,165.15,164.72,165.15,2840.0,162.8642,163.2894,162.8642,163.2894,2840.0
2023-11-01 14:50:00,165.25,165.55,165.24,165.34,4989.0,163.3882,163.6849,163.3784,163.4772,4989.0
2023-11-01 14:55:00,165.42,166.05,165.41,165.83,2545.0,163.5563,164.1792,163.5464,163.9617,2545.0
2023-11-01 15:00:00,165.84,166.65,165.83,166.5,5265.0,163.9716,164.7725,163.9617,164.6242,5265.0
2023-11-01 15:05:00,166.34,166.59,166.34,166.59,2519.0,164.466,164.7131,164.466,164.7131,2519.0
2023-11-01 15:10:00,166.66,166.74,166.34,166.46,4820.0,164.7824,164.8615,164.466,164.5846,4820.0
2023-11-01 15:15:00,166.6,166.75,166.57,166.69,3387.0,164.723,164.8713,164.6934,164.812,3387.0
2023-11-01 15:20:00,166.73,166.96,166.67,166.87,4496.0,164.8516,165.079,164.7922,164.99,4496.0
2023-11-01 15:25:00,167.0,167.05,166.66,166.97,11709.0,165.1185,165.168,164.7824,165.0889,11709.0
2023-11-01 15:30:00,166.9,167.29,166.81,167.08,8389.0,165.0196,165.4053,164.9307,165.1976,8389.0
2023-11-01 15:35:00,167.1,167.31,167.01,167.31,5652.0,165.2174,165.425,165.1284,165.425,5652.0
2023-11-01 15:40:00,167.43,167.74,167.3,167.65,9265.0,165.5437,165.8502,165.4151,165.7612,9265.0
2023-11-01 15:45:00,167.68,167.76,167.59,167.61,8225.0,165.7909,165.87,165.7019,165.7216,8225.0
2023-11-01 15:50:00,167.59,167.9,167.4,167.66,27276.0,165.7019,166.0084,165.514,165.7711,27276.0
2023-11-01 15:55:00,167.66,168.0,167.61,167.67,57493.0,165.7711,166.1073,165.7216,165.781,57493.0
2023-11-02 09:30:00,170.87,172.73,170.62,172.73,8712.0,168.9449,170.784,168.6977,170.784,8712.0
2023-11-02 09:35:00,172.44,173.13,172.44,173.11,2271.0,170.4972,171.1795,170.4972,171.1597,2271.0
2023-11-02 09:40:00,172.84,173.32,172.35,172.43,10032.0,170.8927,171.3673,170.4082,170.4873,10032.0
2023-11-02 09:45:00,172.77,173.3,172.74,173.03,1400.0,170.8235,171.3475,170.7939,171.0806,1400.0
2023-11-02 09:50:00,172.92,173.27,172.63,173.18,2842.0,170.9718,171.3179,170.6851,171.2289,2842.0
2023-11-02 09:55:00,173.35,173.46,172.98,173.28,7441.0,171.397,171.5057,171.0311,171.3278,7441.0
2023-11-02 10:00:00,173.17,173.92,173.14,173.77,16055.0,171.219,171.9606,171.1893,171.8122,16055.0
2023-11-02 10:05:00,173.69,174.08,173.65,173.84,4321.0,171.7332,172.1188,171.6936,171.8815,4321.0
2023-11-02 10:10:00,173.97,173.97,172.93,173.35,10208.0,172.01,172.01,170.9817,171.397,10208.0
2023-11-02 10:15:00,173.34,173.56,173.05,173.5,10900.0,171.3871,171.6046,171.1004,171.5453,10900.0
2023-11-02 10:20:00,173.61,174.17,173.52,174.17,3820.0,171.6541,172.2077,171.5651,172.2077,3820.0
2023-11-02 10:25:00,174.08,174.26,173.66,173.66,4373.0,172.1188,172.2967,171.7035,171.7035,4373.0
2023-11-02 10:30:00,173.78,174.17,173.78,174.17,2072.0,171.8221,172.2077,171.8221,172.2077,2072.0
2023-11-02 10:35:00,173.94,174.07,173.69,173.95,4498.0,171.9803,172.1089,171.7332,171.9902,4498.0
2023-11-02 10:40:00,174.03,174.17,173.88,173.94,1608.0,172.0693,172.2077,171.921,171.9803,1608.0
2023-11-02 10:45:00,173.86,174.18,173.82,174.18,4442.0,171.9012,172.2176,171.8617,172.2176,4442.0
2023-11-02 10:50:00,174.16,174.55,174.16,174.48,2142.0,172.1979,172.5835,172.1979,172.5142,2142.0
2023-11-02 10:55:00,174.62,174.68,174.47,174.47,1710.0,172.6527,172.712,172.5044,172.5044,1710.0
2023-11-02 11:00:00,174.49,174.77,174.33,174.74,2411.0,172.5241,172.801,172.3659,172.7713,2411.0
2023-11-02 11:05:00,174.83,174.88,174.74,174.88,770.0,172.8603,172.9097,172.7713,172.9097,770.0
2023-11-02 11:10:00,174.88,174.88,174.63,174.7,2208.0,172.9097,172.9097,172.6626,172.7318,2208.0
2023-11-02 11:15:00,174.65,174.65,174.36,174.51,2885.0,172.6823,172.6823,172.3956,172.5439,2885.0
2023-11-02 11:20:00,174.43,174.58,174.35,174.47,6589.0,172.4648,172.6131,172.3857,172.5044,6589.0
2023-11-02 11:25:00,174.5,174.68,174.5,174.68,943.0,172.534,172.712,172.534,172.712,943.0
2023-11-02 11:30:00,174.64,174.78,174.51,174.78,1943.0,172.6724,172.8109,172.5439,172.8109,1943.0
2023-11-02 11:35:00,174.82,174.92,174.73,174.87,1264.0,172.8504,172.9493,172.7614,172.8999,1264.0
2023-11-02 11:40:00,174.78,174.96,174.78,174.85,1239.0,172.8109,172.9888,172.8109,172.8801,1239.0
2023-11-02 11:45:00,174.92,175.06,174.91,174.98,3442.0,172.9493,173.0877,172.9394,173.0086,3442.0
2023-11-02 11:50:00,174.98,175.23,174.97,175.13,3351.0,173.0086,173.2558,172.9987,173.1569,3351.0
2023-11-02 11:55:00,175.16,175.34,174.9,175.15,5012.0,173.1866,173.3646,172.9295,173.1767,5012.0
2023-11-02 12:00:00,175.13,175.22,174.99,175.17,2271.0,173.1569,173.2459,173.0185,173.1965,2271.0
2023-11-02 12:05:00,175.18,175.21,174.92,175.02,15939.0,173.2064,173.236,172.9493,173.0482,15939.0
2023-11-02 12:10:00,174.94,175.16,174.92,175.16,2643.0,172.9691,173.1866,172.9493,173.1866,2643.0
2023-11-02 12:15:00,175.21,175.28,175.13,175.28,4264.0,173.236,173.3052,173.1569,173.3052,4264.0
2023-11-02 12:20:00,175.35,175.42,175.23,175.34,5374.0,173.3744,173.4437,173.2558,173.3646,5374.0
2023-11-02 12:25:00,175.35,175.48,175.27,175.44,3205.0,173.3744,173.503,173.2953,173.4634,3205.0
2023-11-02 12:30:00,175.54,175.66,175.38,175.64,3261.0,173.5623,173.681,173.4041,173.6612,3261.0
2023-11-02 12:35:00,175.57,175.76,175.46,175.76,2640.0,173.592,173.7798,173.4832,173.7798,2640.0
2023-11-02 12:40:00,175.83,175.83,175.59,175.65,5056.0,173.849,173.849,173.6117,173.6711,5056.0
2023-11-02 12:45:00,175.67,176.2,175.66,176.11,7391.0,173.6908,174.2149,173.681,174.1259,7391.0
2023-11-02 12:50:00,176.18,176.2,176.06,176.19,1520.0,174.1951,174.2149,174.0764,174.205,1520.0
2023-11-02 12:55:00,176.26,176.43,176.14,176.29,2994.0,174.2742,174.4423,174.1555,174.3039,2994.0
2023-11-02 13:00:00,176.2,176.25,176.09,176.09,8890.0,174.2149,174.2643,174.1061,174.1061,8890.0
2023-11-02 13:05:00,176.12,176.46,176.09,176.46,5910.0,174.1358,174.4719,174.1061,174.4719,5910.0
2023-11-02 13:10:00,176.42,176.62,176.36,176.45,4397.0,174.4324,174.6301,174.3731,174.4621,4397.0
2023-11-02 13:15:00,176.45,176.58,176.36,176.5,4210.0,174.4621,174.5906,174.3731,174.5115,4210.0
2023-11-02 13:20:00,176.5,176.66,176.42,176.66,2463.0,174.5115,174.6697,174.4324,174.6697,2463.0
2023-11-02 13:25:00,176.59,176.67,176.49,176.67,3620.0,174.6005,174.6796,174.5016,174.6796,3620.0
2023-11-02 13:30:00,176.68,177.02,176.66,176.94,3172.0,174.6895,175.0256,174.6697,174.9465,3172.0
2023-11-02 13:35:00,176.95,177.15,176.89,177.14,3750.0,174.9564,175.1542,174.8971,175.1443,3750.0
2023-11-02 13:40:00,177.16,177.17,176.83,176.9,5327.0,175.1641,175.1739,174.8378,174.907,5327.0
2023-11-02 13:45:00,176.9,177.15,176.89,177.09,5786.0,174.907,175.1542,174.8971,175.0948,5786.0
2023-11-02 13:50:00,176.97,177.11,176.97,177.06,2618.0,174.9762,175.1146,174.9762,175.0652,2618.0
2023-11-02 13:55:00,177.13,177.38,177.13,177.36,1700.0,175.1344,175.3816,175.1344,175.3618,1700.0
2023-11-02 14:00:00,177.32,177.38,177.16,177.25,2151.0,175.3223,175.3816,175.1641,175.253,2151.0
2023-11-02 14:05:00,177.2,177.27,177.09,177.2,4214.0,175.2036,175.2728,175.0948,175.2036,4214.0
2023-11-02 14:10:00,177.16,177.2,177.05,177.17,4747.0,175.1641,175.2036,175.0553,175.1739,4747.0
2023-11-02 14:15:00,177.15,177.25,177.15,177.21,1615.0,175.1542,175.253,175.1542,175.2135,1615.0
2023-11-02 14:20:00,177.3,177.33,177.12,177.21,3306.0,175.3025,175.3321,175.1245,175.2135,3306.0
2023-11-02 14:25:00,177.28,177.39,177.2,177.34,2711.0,175.2827,175.3915,175.2036,175.342,2711.0
2023-11-02 14:30:00,177.38,177.38,177.14,177.18,3362.0,175.3816,175.3816,175.1443,175.1838,3362.0
2023-11-02 14:35:00,177.14,177.2,177.1,177.14,2817.0,175.1443,175.2036,175.1047,175.1443,2817.0
2023-11-02 14:40:00,177.13,177.18,177.04,177.09,4409.0,175.1344,175.1838,175.0454,175.0948,4409.0
2023-11-02 14:45:00,177.09,177.12,177.01,177.12,7048.0,175.0948,175.1245,175.0157,175.1245,7048.0
2023-11-02 14:50:00,177.08,177.13,176.64,176.74,8767.0,175.085,175.1344,174.6499,174.7488,8767.0
2023-11-02 14:55:00,176.78,176.86,176.61,176.86,3676.0,174.7883,174.8674,174.6203,174.8674,3676.0
2023-11-02 15:00:00,176.86,177.36,176.78,177.18,9690.0,174.8674,175.3618,174.7883,175.1838,9690.0
2023-11-02 15:05:00,177.3,177.3,177.21,177.28,1000.0,175.3025,175.3025,175.2135,175.2827,1000.0
2023-11-02 15:10:00,177.22,177.45,177.18,177.41,4367.0,175.2234,175.4508,175.1838,175.4112,4367.0
2023-11-02 15:15:00,177.31,177.31,177.19,177.21,2015.0,175.3124,175.3124,175.1937,175.2135,2015.0
2023-11-02 15:20:00,177.15,177.23,177.09,177.16,5797.0,175.1542,175.2333,175.0948,175.1641,5797.0
2023-11-02 15:25:00,177.17,177.5,177.15,177.36,8728.0,175.1739,175.5002,175.1542,175.3618,8728.0
2023-11-02 15:30:00,177.33,177.45,177.11,177.15,10512.0,175.3321,175.4508,175.1146,175.1542,10512.0
2023-11-02 15:35:00,177.14,177.48,177.14,177.48,5539.0,175.1443,175.4805,175.1443,175.4805,5539.0
2023-11-02 15:40:00,177.46,177.78,177.43,177.74,17379.0,175.4607,175.7771,175.431,175.7375,17379.0
2023-11-02 15:45:00,177.74,177.75,177.33,177.44,17817.0,175.7375,175.7474,175.3321,175.4409,17817.0
2023-11-02 15:50:00,177.39,177.98,177.27,177.98,36869.0,175.3915,175.9748,175.2728,175.9748,36869.0
2023-11-02 15:55:00,177.95,178.08,177.57,177.91,101081.0,175.9452,176.0737,175.5694,175.9056,101081.0
2023-11-03 09:30:00,180.87,184.38,180.87,184.38,14948.0,178.8323,182.3027,178.8323,182.3027,14948.0
2023-11-03 09:35:00,184.23,184.81,183.47,184.13,11169.0,182.1544,182.7279,181.403,182.0555,11169.0
2023-11-03 09:40:00,183.75,184.2,183.45,183.82,4740.0,181.6798,182.1247,181.3832,181.749,4740.0
2023-11-03 09:45:00,184.13,184.25,183.6,184.08,8220.0,182.0555,182.1742,181.5315,182.0061,8220.0
2023-11-03 09:50:00,183.94,184.56,183.9,184.19,8464.0,181.8677,182.4807,181.8281,182.1149,8464.0
2023-11-03 09:55:00,184.26,184.7,184.11,184.21,6455.0,182.1841,182.6191,182.0358,182.1346,6455.0
2023-11-03 10:00:00,184.33,184.64,184.06,184.51,7417.0,182.2533,182.5598,181.9863,182.4312,7417.0
2023-11-03 10:05:00,184.42,184.76,184.3,184.7,7314.0,182.3423,182.6784,182.2236,182.6191,7314.0
2023-11-03 10:10:00,184.53,184.55,183.77,183.78,7765.0,182.451,182.4708,181.6996,181.7095,7765.0
2023-11-03 10:15:00,183.66,183.68,183.27,183.57,7206.0,181.5908,181.6106,181.2052,181.5018,7206.0
2023-11-03 10:20:00,183.5,183.52,182.87,183.1,7563.0,181.4326,181.4524,180.8097,181.0371,7563.0
2023-11-03 10:25:00,183.01,183.41,182.86,183.19,10358.0,180.9481,181.3436,180.7998,181.1261,10358.0
2023-11-03 10:30:00,183.0,183.23,182.35,182.35,14493.0,180.9383,181.1657,180.2956,180.2956,14493.0
2023-11-03 10:35:00,182.34,182.48,182.34,182.47,2913.0,180.2857,180.4241,180.2857,180.4142,2913.0
2023-11-03 10:40:00,182.5,182.62,182.22,182.52,3051.0,180.4439,180.5625,180.167,180.4637,3051.0
2023-11-03 10:45:00,182.52,182.93,182.51,182.93,5591.0,180.4637,180.869,180.4538,180.869,5591.0
2023-11-03 10:50:00,182.99,183.0,182.3,182.52,8531.0,180.9284,180.9383,180.2461,180.4637,8531.0
2023-11-03 10:55:00,182.53,182.85,182.53,182.83,5702.0,180.4736,180.79,180.4736,180.7702,5702.0
2023-11-03 11:00:00,182.73,182.73,182.43,182.59,2529.0,180.6713,180.6713,180.3747,180.5329,2529.0
2023-11-03 11:05:00,182.63,182.7,182.46,182.5,3530.0,180.5724,180.6416,180.4043,180.4439,3530.0
2023-11-03 11:10:00,182.49,182.69,182.46,182.61,4363.0,180.434,180.6318,180.4043,180.5527,4363.0
2023-11-03 11:15:00,182.54,182.55,182.45,182.48,2285.0,180.4834,180.4933,180.3945,180.4241,2285.0
2023-11-03 11:20:00,182.53,182.63,182.26,182.63,2896.0,180.4736,180.5724,180.2066,180.5724,2896.0
2023-11-03 11:25:00,182.57,183.06,182.56,182.94,3336.0,180.5131,180.9976,180.5032,180.8789,3336.0
2023-11-03 11:30:00,183.02,183.36,183.02,183.22,1849.0,180.958,181.2942,180.958,181.1558,1849.0
2023-11-03 11:35:00,183.32,183.53,183.27,183.42,3018.0,181.2547,181.4623,181.2052,181.3535,3018.0
2023-11-03 11:40:00,183.51,183.64,183.49,183.64,1720.0,181.4425,181.5711,181.4227,181.5711,1720.0
2023-11-03 11:45:00,183.7,183.7,183.31,183.43,4444.0,181.6304,181.6304,181.2448,181.3634,4444.0
2023-11-03 11:50:00,183.39,183.66,183.38,183.46,6397.0,181.3239,181.5908,181.314,181.3931,6397.0
2023-11-03 11:55:00,183.45,183.52,183.45,183.52,1047.0,181.3832,181.4524,181.3832,181.4524,1047.0
2023-11-03 12:00:00,183.46,183.92,183.45,183.82,5998.0,181.3931,181.8479,181.3832,181.749,5998.0
2023-11-03 12:05:00,183.92,184.04,183.81,184.04,2410.0,181.8479,181.9665,181.7391,181.9665,2410.0
2023-11-03 12:10:00,184.09,184.23,184.09,184.2,1000.0,182.016,182.1544,182.016,182.1247,1000.0
2023-11-03 12:15:00,184.25,184.25,183.88,183.95,3789.0,182.1742,182.1742,181.8083,181.8776,3789.0
2023-11-03 12:20:00,184.06,184.16,183.95,184.15,1724.0,181.9863,182.0852,181.8776,182.0753,1724.0
2023-11-03 12:25:00,184.08,184.08,183.86,183.86,2238.0,182.0061,182.0061,181.7886,181.7886,2238.0
2023-11-03 12:30:00,184.0,184.31,183.94,184.31,2701.0,181.927,182.2335,181.8677,182.2335,2701.0
2023-11-03 12:35:00,184.28,184.45,184.18,184.23,2610.0,182.2038,182.3719,182.105,182.1544,2610.0
2023-11-03 12:40:00,184.18,184.24,183.95,184.0,2014.0,182.105,182.1643,181.8776,181.927,2014.0
2023-11-03 12:45:00,183.95,184.07,183.84,184.05,1800.0,181.8776,181.9962,181.7688,181.9764,1800.0
2023-11-03 12:50:00,184.08,184.6,184.08,184.5,5342.0,182.0061,182.5202,182.0061,182.4214,5342.0
2023-11-03 12:55:00,184.61,184.8,184.5,184.63,4031.0,182.5301,182.718,182.4214,182.5499,4031.0
2023-11-03 13:00:00,184.7,184.7,184.51,184.67,6919.0,182.6191,182.6191,182.4312,182.5894,6919.0
2023-11-03 13:05:00,184.67,184.93,184.62,184.69,19591.0,182.5894,182.8465,182.54,182.6092,19591.0
2023-11-03 13:10:00,184.69,184.8,184.54,184.72,7483.0,182.6092,182.718,182.4609,182.6389,7483.0
2023-11-03 13:15:00,184.64,184.74,184.58,184.64,1879.0,182.5598,182.6587,182.5005,182.5598,1879.0
2023-11-03 13:20:00,184.7,184.7,184.38,184.47,5407.0,182.6191,182.6191,182.3027,182.3917,5407.0
2023-11-03 13:25:00,184.39,184.43,184.25,184.28,1816.0,182.3126,182.3521,182.1742,182.2038,1816.0
2023-11-03 13:30:00,184.32,184.74,184.32,184.73,3299.0,182.2434,182.6587,182.2434,182.6488,3299.0
2023-11-03 13:35:00,184.75,184.76,184.36,184.45,3427.0,182.6685,182.6784,182.2829,182.3719,3427.0
2023-11-03 13:40:00,184.44,184.48,184.32,184.48,1703.0,182.362,182.4016,182.2434,182.4016,1703.0
2023-11-03 13:45:00,184.34,184.55,184.33,184.54,1930.0,182.2632,182.4708,182.2533,182.4609,1930.0
2023-11-03 13:50:00,184.49,184.64,184.42,184.64,1850.0,182.4115,182.5598,182.3423,182.5598,1850.0
2023-11-03 13:55:00,184.65,184.78,184.56,184.56,4445.0,182.5697,182.6982,182.4807,182.4807,4445.0
2023-11-03 14:00:00,184.52,184.52,184.26,184.3,1876.0,182.4411,182.4411,182.1841,182.2236,1876.0
2023-11-03 14:05:00,184.33,184.33,183.73,183.78,3819.0,182.2533,182.2533,181.66,181.7095,3819.0
2023-11-03 14:10:00,183.88,183.89,183.75,183.77,2149.0,181.8083,181.8182,181.6798,181.6996,2149.0
2023-11-03 14:15:00,183.66,183.66,183.23,183.23,1982.0,181.5908,181.5908,181.1657,181.1657,1982.0
2023-11-03 14:20:00,183.32,183.39,183.09,183.31,4881.0,181.2547,181.3239,181.0272,181.2448,4881.0
2023-11-03 14:25:00,183.31,183.41,183.23,183.41,2028.0,181.2448,181.3436,181.1657,181.3436,2028.0
2023-11-03 14:30:00,183.37,183.51,183.3,183.42,3318.0,181.3041,181.4425,181.2349,181.3535,3318.0
2023-11-03 14:35:00,183.45,183.75,183.44,183.75,5767.0,181.3832,181.6798,181.3733,181.6798,5767.0
2023-11-03 14:40:00,183.76,184.03,183.67,184.03,5108.0,181.6897,181.9567,181.6007,181.9567,5108.0
2023-11-03 14:45:00,183.97,183.97,183.7,183.94,3773.0,181.8973,181.8973,181.6304,181.8677,3773.0
2023-11-03 14:50:00,183.94,183.99,183.85,183.9,4673.0,181.8677,181.9171,181.7787,181.8281,4673.0
2023-11-03 14:55:00,183.91,184.04,183.9,184.01,7453.0,181.838,181.9665,181.8281,181.9369,7453.0
2023-11-03 15:00:00,184.01,184.14,183.99,184.03,4812.0,181.9369,182.0654,181.9171,181.9567,4812.0
2023-11-03 15:05:00,184.04,184.17,183.99,184.07,3687.0,181.9665,182.0951,181.9171,181.9962,3687.0
2023-11-03 15:10:00,184.02,184.02,183.61,183.73,5692.0,181.9468,181.9468,181.5414,181.66,5692.0
2023-11-03 15:15:00,183.64,183.64,183.25,183.3,6522.0,181.5711,181.5711,181.1854,181.2349,6522.0
2023-11-03 15:20:00,183.28,183.44,183.21,183.41,5973.0,181.2151,181.3733,181.1459,181.3436,5973.0
2023-11-03 15:25:00,183.41,183.41,183.08,183.14,8450.0,181.3436,181.3436,181.0174,181.0767,8450.0
2023-11-03 15:30:00,183.01,183.05,182.85,182.92,18085.0,180.9481,180.9877,180.79,180.8592,18085.0
2023-11-03 15:35:00,182.94,182.94,182.59,182.69,14009.0,180.8789,180.8789,180.5329,180.6318,14009.0
2023-11-03 15:40:00,182.68,182.74,182.47,182.63,11657.0,180.6219,180.6812,180.4142,180.5724,11657.0
2023-11-03 15:45:00,182.63,182.66,182.32,182.36,13294.0,180.5724,180.6021,180.2659,180.3055,13294.0
2023-11-03 15:50:00,182.31,182.39,182.13,182.19,19677.0,180.256,180.3351,180.0781,180.1374,19677.0
2023-11-03 15:55:00,182.2,182.29,181.78,181.81,57342.0,180.1473,180.2363,179.732,179.7617,57342.0
2023-11-06 09:30:00,180.83,181.26,180.83,181.26,4602.0,178.7927,179.2179,178.7927,179.2179,4602.0
2023-11-06 09:35:00,180.88,180.88,180.41,180.57,500.0,178.8421,178.8421,178.3774,178.5356,500.0
2023-11-06 09:40:00,180.21,180.46,180.21,180.41,1200.0,178.1797,178.4269,178.1797,178.3774,1200.0
2023-11-06 09:45:00,180.12,181.74,180.12,181.23,8709.0,178.0907,179.6925,178.0907,179.1882,8709.0
2023-11-06 09:50:00,181.06,181.24,180.15,180.3,3958.0,179.0201,179.1981,178.1204,178.2687,3958.0
2023-11-06 09:55:00,179.97,180.32,179.72,179.89,7100.0,177.9424,178.2885,177.6952,177.8633,7100.0
2023-11-06 10:00:00,180.11,180.25,179.77,179.78,3335.0,178.0808,178.2192,177.7447,177.7545,3335.0
2023-11-06 10:05:00,179.79,179.9,179.69,179.7,3418.0,177.7644,177.8732,177.6656,177.6754,3418.0
2023-11-06 10:10:00,179.59,179.7,179.29,179.3,4036.0,177.5667,177.6754,177.2701,177.2799,4036.0
2023-11-06 10:15:00,179.36,179.44,179.13,179.37,7525.0,177.3393,177.4184,177.1119,177.3492,7525.0
2023-11-06 10:20:00,179.4,179.88,179.33,179.63,6995.0,177.3788,177.8534,177.3096,177.6062,6995.0
2023-11-06 10:25:00,179.63,179.7,179.5,179.69,3837.0,177.6062,177.6754,177.4777,177.6656,3837.0
2023-11-06 10:30:00,179.76,179.82,179.6,179.6,2647.0,177.7348,177.7941,177.5766,177.5766,2647.0
2023-11-06 10:35:00,179.63,180.23,179.63,180.23,3100.0,177.6062,178.1995,177.6062,178.1995,3100.0
2023-11-06 10:40:00,180.37,180.38,180.21,180.3,2000.0,178.3379,178.3478,178.1797,178.2687,2000.0
2023-11-06 10:45:00,180.31,180.74,180.27,180.66,3731.0,178.2786,178.7037,178.239,178.6246,3731.0
2023-11-06 10:50:00,180.75,180.87,180.75,180.81,4318.0,178.7136,178.8323,178.7136,178.7729,4318.0
2023-11-06 10:55:00,180.86,180.91,180.73,180.79,2928.0,178.8224,178.8718,178.6938,178.7532,2928.0
2023-11-06 11:00:00,180.75,180.78,180.36,180.5,2438.0,178.7136,178.7433,178.328,178.4664,2438.0
2023-11-06 11:05:00,180.52,181.1,180.52,180.99,2341.0,178.4862,179.0597,178.4862,178.9509,2341.0
2023-11-06 11:10:00,180.95,180.98,180.81,180.91,1900.0,178.9114,178.941,178.7729,178.8718,1900.0
2023-11-06 11:15:00,180.91,180.91,180.7,180.73,4303.0,178.8718,178.8718,178.6642,178.6938,4303.0
2023-11-06 11:20:00,180.78,180.78,180.51,180.59,4000.0,178.7433,178.7433,178.4763,178.5554,4000.0
2023-11-06 11:25:00,180.65,180.89,180.62,180.83,3400.0,178.6147,178.852,178.5851,178.7927,3400.0
2023-11-06 11:30:00,180.75,180.8,180.61,180.61,1832.0,178.7136,178.763,178.5752,178.5752,1832.0
2023-11-06 11:35:00,180.68,180.88,180.68,180.81,4506.0,178.6444,178.8421,178.6444,178.7729,4506.0
2023-11-06 11:40:00,180.84,180.88,180.7,180.81,5300.0,178.8026,178.8421,178.6642,178.7729,5300.0
2023-11-06 11:45:00,180.87,181.0,180.77,180.91,2801.0,178.8323,178.9608,178.7334,178.8718,2801.0
2023-11-06 11:50:00,180.9,180.92,180.83,180.84,500.0,178.8619,178.8817,178.7927,178.8026,500.0
2023-11-06 11:55:00,180.9,180.92,180.71,180.87,3839.0,178.8619,178.8817,178.6741,178.8323,3839.0
2023-11-06 12:00:00,180.88,180.88,180.46,180.46,2000.0,178.8421,178.8421,178.4269,178.4269,2000.0
2023-11-06 12:05:00,180.54,180.56,180.17,180.18,2900.0,178.506,178.5258,178.1401,178.15,2900.0
2023-11-06 12:10:00,180.23,180.55,180.22,180.45,3724.0,178.1995,178.5159,178.1896,178.417,3724.0
2023-11-06 12:15:00,180.47,180.47,180.19,180.23,1795.0,178.4368,178.4368,178.1599,178.1995,1795.0
2023-11-06 12:20:00,180.23,180.27,180.12,180.21,3119.0,178.1995,178.239,178.0907,178.1797,3119.0
2023-11-06 12:25:00,180.2,180.21,180.03,180.03,1505.0,178.1698,178.1797,178.0017,178.0017,1505.0
2023-11-06 12:30:00,180.04,180.15,180.04,180.12,2953.0,178.0116,178.1204,178.0116,178.0907,2953.0
2023-11-06 12:35:00,180.05,180.07,180.02,180.06,1337.0,178.0215,178.0413,177.9918,178.0314,1337.0
2023-11-06 12:40:00,180.03,180.03,179.75,179.87,1904.0,178.0017,178.0017,177.7249,177.8435,1904.0
2023-11-06 12:45:00,179.87,179.97,179.78,179.92,2500.0,177.8435,177.9424,177.7545,177.893,2500.0
2023-11-06 12:50:00,179.92,179.92,179.8,179.8,600.0,177.893,177.893,177.7743,177.7743,600.0
2023-11-06 12:55:00,179.84,180.0,179.84,180.0,500.0,177.8139,177.9721,177.8139,177.9721,500.0
2023-11-06 13:00:00,180.01,180.12,179.94,179.99,1775.0,177.9819,178.0907,177.9127,177.9622,1775.0
2023-11-06 13:05:00,180.03,180.09,180.0,180.0,2185.0,178.0017,178.061,177.9721,177.9721,2185.0
2023-11-06 13:10:00,179.99,180.05,179.86,179.89,1949.0,177.9622,178.0215,177.8336,177.8633,1949.0
2023-11-06 13:15:00,179.91,179.92,179.67,179.75,2918.0,177.8831,177.893,177.6458,177.7249,2918.0
2023-11-06 13:20:00,179.66,179.68,179.52,179.68,1542.0,177.6359,177.6557,177.4975,177.6557,1542.0
2023-11-06 13:25:00,179.7,179.73,179.65,179.73,600.0,177.6754,177.7051,177.626,177.7051,600.0
2023-11-06 13:30:00,179.74,179.99,179.73,179.99,1117.0,177.715,177.9622,177.7051,177.9622,1117.0
2023-11-06 13:35:00,180.0,180.12,179.77,180.03,4779.0,177.9721,178.0907,177.7447,178.0017,4779.0
2023-11-06 13:40:00,180.16,180.19,180.14,180.16,1100.0,178.1303,178.1599,178.1105,178.1303,1100.0
2023-11-06 13:45:00,180.17,180.27,180.17,180.26,1200.0,178.1401,178.239,178.1401,178.2291,1200.0
2023-11-06 13:50:00,180.3,180.31,180.17,180.2,1656.0,178.2687,178.2786,178.1401,178.1698,1656.0
2023-11-06 13:55:00,180.16,180.2,180.01,180.09,2748.0,178.1303,178.1698,177.9819,178.061,2748.0
2023-11-06 14:00:00,180.05,180.12,180.04,180.05,1000.0,178.0215,178.0907,178.0116,178.0215,1000.0
2023-11-06 14:05:00,180.11,180.19,179.93,179.98,4097.0,178.0808,178.1599,177.9028,177.9523,4097.0
2023-11-06 14:10:00,180.0,180.0,179.7,179.78,2538.0,177.9721,177.9721,177.6754,177.7545,2538.0
2023-11-06 14:15:00,179.77,179.86,179.54,179.61,3296.0,177.7447,177.8336,177.5172,177.5865,3296.0
2023-11-06 14:20:00,179.59,179.87,179.59,179.87,1883.0,177.5667,177.8435,177.5667,177.8435,1883.0
2023-11-06 14:25:00,179.86,179.98,179.82,179.88,3733.0,177.8336,177.9523,177.7941,177.8534,3733.0
2023-11-06 14:30:00,179.89,180.06,179.86,179.99,1900.0,177.8633,178.0314,177.8336,177.9622,1900.0
2023-11-06 14:35:00,179.95,180.15,179.91,180.07,2500.0,177.9226,178.1204,177.8831,178.0413,2500.0
2023-11-06 14:40:00,180.09,180.16,180.03,180.11,3181.0,178.061,178.1303,178.0017,178.0808,3181.0
2023-11-06 14:45:00,180.08,180.13,180.05,180.11,1700.0,178.0512,178.1006,178.0215,178.0808,1700.0
2023-11-06 14:50:00,180.05,180.35,180.04,180.31,4534.0,178.0215,178.3181,178.0116,178.2786,4534.0
2023-11-06 14:55:00,180.3,180.37,180.13,180.23,3620.0,178.2687,178.3379,178.1006,178.1995,3620.0
2023-11-06 15:00:00,180.27,180.47,180.23,180.35,3491.0,178.239,178.4368,178.1995,178.3181,3491.0
2023-11-06 15:05:00,180.42,180.47,180.38,180.45,1761.0,178.3873,178.4368,178.3478,178.417,1761.0
2023-11-06 15:10:00,180.45,180.56,180.39,180.43,2980.0,178.417,178.5258,178.3577,178.3972,2980.0
2023-11-06 15:15:00,180.43,180.5,180.36,180.48,2020.0,178.3972,178.4664,178.328,178.4467,2020.0
2023-11-06 15:20:00,180.48,180.49,180.42,180.47,1600.0,178.4467,178.4565,178.3873,178.4368,1600.0
2023-11-06 15:25:00,180.48,180.54,180.45,180.5,2400.0,178.4467,178.506,178.417,178.4664,2400.0
2023-11-06 15:30:00,180.5,180.5,180.36,180.44,5970.0,178.4664,178.4664,178.328,178.4071,5970.0
2023-11-06 15:35:00,180.37,180.39,180.1,180.1,1978.0,178.3379,178.3577,178.0709,178.0709,1978.0
2023-11-06 15:40:00,180.15,180.15,179.8,180.0,2674.0,178.1204,178.1204,177.7743,177.9721,2674.0
2023-11-06 15:45:00,180.01,180.51,180.01,180.51,6434.0,177.9819,178.4763,177.9819,178.4763,6434.0
2023-11-06 15:50:00,180.51,180.69,180.48,180.62,14762.0,178.4763,178.6543,178.4467,178.5851,14762.0
2023-11-06 15:55:00,180.65,180.89,180.52,180.87,36339.0,178.6147,178.852,178.4862,178.8323,36339.0
2023-11-07 09:30:00,181.19,181.66,181.19,181.63,4436.0,179.1487,179.6134,179.1487,179.5837,4436.0
2023-11-07 09:35:00,181.28,181.88,181.21,181.42,1700.0,179.2376,179.8309,179.1684,179.3761,1700.0
2023-11-07 09:40:00,181.68,181.78,181.36,181.78,1105.0,179.6331,179.732,179.3167,179.732,1105.0
2023-11-07 09:45:00,181.82,182.52,181.82,182.25,667.0,179.7716,180.4637,179.7716,180.1967,667.0
2023-11-07 09:50:00,182.58,183.13,182.46,183.13,3294.0,180.523,181.0668,180.4043,181.0668,3294.0
2023-11-07 09:55:00,183.13,183.13,182.53,183.04,8438.0,181.0668,181.0668,180.4736,180.9778,8438.0
2023-11-07 10:00:00,183.04,183.33,182.97,183.26,2716.0,180.9778,181.2645,180.9086,181.1953,2716.0
2023-11-07 10:05:00,183.14,183.28,182.9,183.03,4226.0,181.0767,181.2151,180.8394,180.9679,4226.0
2023-11-07 10:10:00,182.94,183.42,182.88,183.12,6389.0,180.8789,181.3535,180.8196,181.0569,6389.0
2023-11-07 10:15:00,183.16,183.19,182.81,182.81,6555.0,181.0965,181.1261,180.7504,180.7504,6555.0
2023-11-07 10:20:00,182.94,183.14,182.72,183.04,8361.0,180.8789,181.0767,180.6614,180.9778,8361.0
2023-11-07 10:25:00,183.06,183.22,182.84,183.17,5517.0,180.9976,181.1558,180.7801,181.1063,5517.0
2023-11-07 10:30:00,183.17,184.11,183.16,184.11,6519.0,181.1063,182.0358,181.0965,182.0358,6519.0
2023-11-07 10:35:00,184.11,184.17,183.67,183.91,5838.0,182.0358,182.0951,181.6007,181.838,5838.0
2023-11-07 10:40:00,183.9,183.95,183.65,183.81,3888.0,181.8281,181.8776,181.5809,181.7391,3888.0
2023-11-07 10:45:00,183.76,184.09,183.72,183.96,5202.0,181.6897,182.016,181.6501,181.8874,5202.0
2023-11-07 10:50:00,183.92,184.17,183.92,184.17,3352.0,181.8479,182.0951,181.8479,182.0951,3352.0
2023-11-07 10:55:00,184.14,184.14,183.84,184.03,3801.0,182.0654,182.0654,181.7688,181.9567,3801.0
2023-11-07 11:00:00,183.98,184.1,183.75,184.01,4488.0,181.9072,182.0259,181.6798,181.9369,4488.0
2023-11-07 11:05:00,183.95,184.04,183.9,183.95,3018.0,181.8776,181.9665,181.8281,181.8776,3018.0
2023-11-07 11:10:00,184.09,184.09,183.9,183.96,4561.0,182.016,182.016,181.8281,181.8874,4561.0
2023-11-07 11:15:00,184.07,184.13,183.9,184.09,3059.0,181.9962,182.0555,181.8281,182.016,3059.0
2023-11-07 11:20:00,184.09,184.24,183.98,184.01,3275.0,182.016,182.1643,181.9072,181.9369,3275.0
2023-11-07 11:25:00,183.93,184.08,183.82,183.95,7176.0,181.8578,182.0061,181.749,181.8776,7176.0
2023-11-07 11:30:00,183.92,184.11,183.91,184.1,702.0,181.8479,182.0358,181.838,182.0259,702.0
2023-11-07 11:35:00,184.12,184.24,184.01,184.02,1818.0,182.0456,182.1643,181.9369,181.9468,1818.0
2023-11-07 11:40:00,184.06,184.13,184.01,184.01,1200.0,181.9863,182.0555,181.9369,181.9369,1200.0
2023-11-07 11:45:00,184.07,184.08,183.6,183.6,10111.0,181.9962,182.0061,181.5315,181.5315,10111.0
2023-11-07 11:50:00,183.63,184.07,183.62,184.07,3409.0,181.5612,181.9962,181.5513,181.9962,3409.0
2023-11-07 11:55:00,184.06,184.08,183.97,184.08,3398.0,181.9863,182.0061,181.8973,182.0061,3398.0
2023-11-07 12:00:00,184.08,184.09,183.73,183.78,5470.0,182.0061,182.016,181.66,181.7095,5470.0
2023-11-07 12:05:00,183.82,184.13,183.82,184.01,2410.0,181.749,182.0555,181.749,181.9369,2410.0
2023-11-07 12:10:00,184.03,184.22,183.97,184.02,2600.0,181.9567,182.1445,181.8973,181.9468,2600.0
2023-11-07 12:15:00,183.9,183.93,183.6,183.61,3916.0,181.8281,181.8578,181.5315,181.5414,3916.0
2023-11-07 12:20:00,183.72,183.86,183.64,183.86,2055.0,181.6501,181.7886,181.5711,181.7886,2055.0
2023-11-07 12:25:00,183.88,184.22,183.88,184.18,3832.0,181.8083,182.1445,181.8083,182.105,3832.0
2023-11-07 12:30:00,184.13,184.23,183.9,184.23,3100.0,182.0555,182.1544,181.8281,182.1544,3100.0
2023-11-07 12:35:00,184.13,184.22,183.97,184.13,4914.0,182.0555,182.1445,181.8973,182.0555,4914.0
2023-11-07 12:40:00,184.12,184.29,184.12,184.23,2419.0,182.0456,182.2137,182.0456,182.1544,2419.0
2023-11-07 12:45:00,184.14,184.41,184.09,184.24,4200.0,182.0654,182.3324,182.016,182.1643,4200.0
2023-11-07 12:50:00,184.24,184.33,184.09,184.1,4761.0,182.1643,182.2533,182.016,182.0259,4761.0
2023-11-07 12:55:00,184.09,184.16,184.03,184.12,1800.0,182.016,182.0852,181.9567,182.0456,1800.0
2023-11-07 13:00:00,184.1,184.24,183.75,183.75,5867.0,182.0259,182.1643,181.6798,181.6798,5867.0
2023-11-07 13:05:00,183.71,184.07,183.51,184.05,3865.0,181.6403,181.9962,181.4425,181.9764,3865.0
2023-11-07 13:10:00,184.02,184.02,183.72,183.72,3483.0,181.9468,181.9468,181.6501,181.6501,3483.0
2023-11-07 13:15:00,183.79,184.07,183.79,183.96,4289.0,181.7194,181.9962,181.7194,181.8874,4289.0
2023-11-07 13:20:00,183.95,183.95,183.47,183.61,4189.0,181.8776,181.8776,181.403,181.5414,4189.0
2023-11-07 13:25:00,183.58,183.77,183.48,183.64,3925.0,181.5117,181.6996,181.4129,181.5711,3925.0
2023-11-07 13:30:00,183.61,184.02,183.61,183.83,2371.0,181.5414,181.9468,181.5414,181.7589,2371.0
2023-11-07 13:35:00,183.85,183.86,183.58,183.66,5466.0,181.7787,181.7886,181.5117,181.5908,5466.0
2023-11-07 13:40:00,183.81,184.02,183.81,183.88,2666.0,181.7391,181.9468,181.7391,181.8083,2666.0
2023-11-07 13:45:00,183.91,184.3,183.9,184.0,5289.0,181.838,182.2236,181.8281,181.927,5289.0
2023-11-07 13:50:00,184.06,184.2,184.06,184.08,3259.0,181.9863,182.1247,181.9863,182.0061,3259.0
2023-11-07 13:55:00,184.08,184.09,183.93,184.06,2602.0,182.0061,182.016,181.8578,181.9863,2602.0
2023-11-07 14:00:00,184.16,184.3,184.1,184.28,2612.0,182.0852,182.2236,182.0259,182.2038,2612.0
2023-11-07 14:05:00,184.28,184.29,183.96,184.14,5213.0,182.2038,182.2137,181.8874,182.0654,5213.0
2023-11-07 14:10:00,184.14,184.3,184.13,184.22,1506.0,182.0654,182.2236,182.0555,182.1445,1506.0
2023-11-07 14:15:00,184.22,184.26,184.17,184.17,1708.0,182.1445,182.1841,182.0951,182.0951,1708.0
2023-11-07 14:20:00,184.15,184.25,184.0,184.15,9314.0,182.0753,182.1742,181.927,182.0753,9314.0
2023-11-07 14:25:00,184.15,184.15,183.99,184.0,2412.0,182.0753,182.0753,181.9171,181.927,2412.0
2023-11-07 14:30:00,184.05,184.24,184.05,184.24,3459.0,181.9764,182.1643,181.9764,182.1643,3459.0
2023-11-07 14:35:00,184.16,184.23,183.99,184.23,3367.0,182.0852,182.1544,181.9171,182.1544,3367.0
2023-11-07 14:40:00,184.11,184.21,183.94,184.03,3369.0,182.0358,182.1346,181.8677,181.9567,3369.0
2023-11-07 14:45:00,184.0,184.21,184.0,184.03,3475.0,181.927,182.1346,181.927,181.9567,3475.0
2023-11-07 14:50:00,184.08,184.15,184.0,184.0,3566.0,182.0061,182.0753,181.927,181.927,3566.0
2023-11-07 14:55:00,183.96,184.0,183.92,183.96,3022.0,181.8874,181.927,181.8479,181.8874,3022.0
2023-11-07 15:00:00,184.03,184.19,184.02,184.12,4088.0,181.9567,182.1149,181.9468,182.0456,4088.0
2023-11-07 15:05:00,184.12,184.12,183.93,184.06,2783.0,182.0456,182.0456,181.8578,181.9863,2783.0
2023-11-07 15:10:00,184.11,184.11,183.86,184.06,5494.0,182.0358,182.0358,181.7886,181.9863,5494.0
2023-11-07 15:15:00,184.07,184.2,184.05,184.11,2300.0,181.9962,182.1247,181.9764,182.0358,2300.0
2023-11-07 15:20:00,184.11,184.19,183.95,184.13,5412.0,182.0358,182.1149,181.8776,182.0555,5412.0
2023-11-07 15:25:00,184.09,184.31,184.09,184.31,5755.0,182.016,182.2335,182.016,182.2335,5755.0
2023-11-07 15:30:00,184.31,184.41,184.24,184.41,5176.0,182.2335,182.3324,182.1643,182.3324,5176.0
2023-11-07 15:35:00,184.41,184.5,184.38,184.48,4980.0,182.3324,182.4214,182.3027,182.4016,4980.0
2023-11-07 15:40:00,184.47,184.47,184.32,184.43,14797.0,182.3917,182.3917,182.2434,182.3521,14797.0
2023-11-07 15:45:00,184.4,184.54,184.31,184.31,20172.0,182.3225,182.4609,182.2335,182.2335,20172.0
2023-11-07 15:50:00,184.31,184.34,184.11,184.11,29335.0,182.2335,182.2632,182.0358,182.0358,29335.0
2023-11-07 15:55:00,184.13,184.17,183.67,183.82,60104.0,182.0555,182.0951,181.6007,181.749,60104.0
2023-11-08 09:30:00,184.36,184.97,183.8,184.96,6806.0,182.2829,182.8861,181.7292,182.8762,6806.0
2023-11-08 09:35:00,184.57,185.32,184.57,185.23,852.0,182.4906,183.2321,182.4906,183.1431,852.0
2023-11-08 09:40:00,185.2,185.51,185.03,185.51,601.0,183.1135,183.42,182.9454,183.42,601.0
2023-11-08 09:45:00,185.3,185.58,185.3,185.32,1920.0,183.2123,183.4892,183.2123,183.2321,1920.0
2023-11-08 09:50:00,185.52,186.26,185.41,186.26,4174.0,183.4299,184.1615,183.3211,184.1615,4174.0
2023-11-08 09:55:00,186.16,186.16,185.73,185.73,2301.0,184.0627,184.0627,183.6375,183.6375,2301.0
2023-11-08 10:00:00,185.71,185.78,185.22,185.78,2507.0,183.6177,183.6869,183.1332,183.6869,2507.0
2023-11-08 10:05:00,185.84,186.42,185.83,186.38,3809.0,183.7463,184.3197,183.7364,184.2802,3809.0
2023-11-08 10:10:00,186.33,186.33,185.95,186.11,4202.0,184.2307,184.2307,183.855,184.0132,4202.0
2023-11-08 10:15:00,185.96,186.1,185.93,186.08,5304.0,183.8649,184.0033,183.8353,183.9836,5304.0
2023-11-08 10:20:00,186.0,186.08,185.43,185.5,6397.0,183.9045,183.9836,183.3409,183.4101,6397.0
2023-11-08 10:25:00,185.43,185.69,185.4,185.69,1357.0,183.3409,183.598,183.3112,183.598,1357.0
2023-11-08 10:30:00,185.72,185.85,185.64,185.75,2052.0,183.6276,183.7562,183.5485,183.6573,2052.0
2023-11-08 10:35:00,185.53,185.8,185.47,185.77,3190.0,183.4398,183.7067,183.3804,183.6771,3190.0
2023-11-08 10:40:00,185.76,185.85,185.52,185.53,909.0,183.6672,183.7562,183.4299,183.4398,909.0
2023-11-08 10:45:00,185.39,185.45,185.12,185.12,957.0,183.3013,183.3607,183.0344,183.0344,957.0
2023-11-08 10:50:00,185.03,185.03,184.66,184.67,403.0,182.9454,182.9454,182.5796,182.5894,403.0
2023-11-08 10:55:00,184.68,184.8,184.58,184.78,1350.0,182.5993,182.718,182.5005,182.6982,1350.0
2023-11-08 11:00:00,184.69,184.86,184.64,184.82,2786.0,182.6092,182.7773,182.5598,182.7378,2786.0
2023-11-08 11:05:00,184.78,185.21,184.78,185.21,2730.0,182.6982,183.1234,182.6982,183.1234,2730.0
2023-11-08 11:10:00,185.31,185.55,185.17,185.17,807.0,183.2222,183.4595,183.0838,183.0838,807.0
2023-11-08 11:15:00,185.2,185.36,185.12,185.16,2201.0,183.1135,183.2717,183.0344,183.0739,2201.0
2023-11-08 11:20:00,185.05,185.05,184.49,184.56,2832.0,182.9652,182.9652,182.4115,182.4807,2832.0
2023-11-08 11:25:00,184.5,184.62,184.49,184.62,1545.0,182.4214,182.54,182.4115,182.54,1545.0
2023-11-08 11:30:00,184.72,184.72,184.52,184.53,1404.0,182.6389,182.6389,182.4411,182.451,1404.0
2023-11-08 11:35:00,184.63,184.64,184.38,184.38,1834.0,182.5499,182.5598,182.3027,182.3027,1834.0
2023-11-08 11:40:00,184.38,184.71,184.32,184.58,1820.0,182.3027,182.629,182.2434,182.5005,1820.0
2023-11-08 11:45:00,184.6,184.6,184.4,184.4,532.0,182.5202,182.5202,182.3225,182.3225,532.0
2023-11-08 11:50:00,184.4,184.52,184.36,184.5,2913.0,182.3225,182.4411,182.2829,182.4214,2913.0
2023-11-08 11:55:00,184.49,184.49,184.06,184.36,6933.0,182.4115,182.4115,181.9863,182.2829,6933.0
2023-11-08 12:00:00,184.37,184.4,184.09,184.3,2249.0,182.2928,182.3225,182.016,182.2236,2249.0
2023-11-08 12:05:00,184.22,184.22,183.74,183.93,3445.0,182.1445,182.1445,181.6699,181.8578,3445.0
2023-11-08 12:10:00,183.84,184.12,183.84,184.12,1361.0,181.7688,182.0456,181.7688,182.0456,1361.0
2023-11-08 12:15:00,184.08,184.48,184.07,184.47,2667.0,182.0061,182.4016,181.9962,182.3917,2667.0
2023-11-08 12:20:00,184.53,184.58,184.36,184.4,1700.0,182.451,182.5005,182.2829,182.3225,1700.0
2023-11-08 12:25:00,184.4,184.44,184.34,184.44,3459.0,182.3225,182.362,182.2632,182.362,3459.0
2023-11-08 12:30:00,184.38,184.51,184.38,184.39,2900.0,182.3027,182.4312,182.3027,182.3126,2900.0
2023-11-08 12:35:00,184.47,184.64,184.39,184.64,1400.0,182.3917,182.5598,182.3126,182.5598,1400.0
2023-11-08 12:40:00,184.5,184.57,184.46,184.57,300.0,182.4214,182.4906,182.3818,182.4906,300.0
2023-11-08 12:45:00,184.62,184.73,184.41,184.52,1549.0,182.54,182.6488,182.3324,182.4411,1549.0
2023-11-08 12:50:00,184.43,184.54,184.35,184.49,3300.0,182.3521,182.4609,182.2731,182.4115,3300.0
2023-11-08 12:55:00,184.5,184.57,184.48,184.55,500.0,182.4214,182.4906,182.4016,182.4708,500.0
2023-11-08 13:00:00,184.63,184.85,184.57,184.85,1936.0,182.5499,182.7674,182.4906,182.7674,1936.0
2023-11-08 13:05:00,184.87,184.92,184.63,184.63,700.0,182.7872,182.8366,182.5499,182.5499,700.0
2023-11-08 13:10:00,184.63,184.68,184.5,184.5,1489.0,182.5499,182.5993,182.4214,182.4214,1489.0
2023-11-08 13:15:00,184.48,184.51,184.47,184.47,700.0,182.4016,182.4312,182.3917,182.3917,700.0
2023-11-08 13:20:00,184.4,184.57,184.39,184.55,700.0,182.3225,182.4906,182.3126,182.4708,700.0
2023-11-08 13:25:00,184.67,184.67,184.57,184.58,1000.0,182.5894,182.5894,182.4906,182.5005,1000.0
2023-11-08 13:30:00,184.67,184.69,184.61,184.67,971.0,182.5894,182.6092,182.5301,182.5894,971.0
2023-11-08 13:35:00,184.61,184.61,184.6,184.61,1518.0,182.5301,182.5301,182.5202,182.5301,1518.0
2023-11-08 13:40:00,184.68,184.72,184.59,184.64,1334.0,182.5993,182.6389,182.5103,182.5598,1334.0
2023-11-08 13:45:00,184.57,184.71,184.55,184.67,1726.0,182.4906,182.629,182.4708,182.5894,1726.0
2023-11-08 13:50:00,184.73,184.73,184.6,184.62,1619.0,182.6488,182.6488,182.5202,182.54,1619.0
2023-11-08 13:55:00,184.56,184.56,184.49,184.49,1535.0,182.4807,182.4807,182.4115,182.4115,1535.0
2023-11-08 14:00:00,184.44,184.7,184.44,184.69,1400.0,182.362,182.6191,182.362,182.6092,1400.0
2023-11-08 14:05:00,184.64,184.64,184.56,184.57,700.0,182.5598,182.5598,182.4807,182.4906,700.0
2023-11-08 14:10:00,184.41,184.49,184.38,184.47,2519.0,182.3324,182.4115,182.3027,182.3917,2519.0
2023-11-08 14:15:00,184.53,184.54,184.47,184.47,400.0,182.451,182.4609,182.3917,182.3917,400.0
2023-11-08 14:20:00,184.45,184.62,184.45,184.62,817.0,182.3719,182.54,182.3719,182.54,817.0
2023-11-08 14:25:00,184.63,184.69,184.59,184.59,528.0,182.5499,182.6092,182.5103,182.5103,528.0
2023-11-08 14:30:00,184.74,184.87,184.61,184.61,1495.0,182.6587,182.7872,182.5301,182.5301,1495.0
2023-11-08 14:35:00,184.7,184.7,184.61,184.67,491.0,182.6191,182.6191,182.5301,182.5894,491.0
2023-11-08 14:40:00,184.77,184.77,184.63,184.63,400.0,182.6883,182.6883,182.5499,182.5499,400.0
2023-11-08 14:45:00,184.69,184.77,184.65,184.75,1692.0,182.6092,182.6883,182.5697,182.6685,1692.0
2023-11-08 14:50:00,184.68,184.9,184.68,184.82,1218.0,182.5993,182.8169,182.5993,182.7378,1218.0
2023-11-08 14:55:00,184.82,184.82,184.6,184.6,659.0,182.7378,182.7378,182.5202,182.5202,659.0
2023-11-08 15:00:00,184.67,184.67,184.56,184.56,600.0,182.5894,182.5894,182.4807,182.4807,600.0
2023-11-08 15:05:00,184.64,184.72,184.64,184.67,800.0,182.5598,182.6389,182.5598,182.5894,800.0
2023-11-08 15:10:00,184.54,184.68,184.53,184.68,1162.0,182.4609,182.5993,182.451,182.5993,1162.0
2023-11-08 15:15:00,184.69,184.75,184.6,184.6,601.0,182.6092,182.6685,182.5202,182.5202,601.0
2023-11-08 15:20:00,184.66,184.66,184.63,184.63,200.0,182.5796,182.5796,182.5499,182.5499,200.0
2023-11-08 15:25:00,184.58,184.65,184.5,184.65,1635.0,182.5005,182.5697,182.4214,182.5697,1635.0
2023-11-08 15:30:00,184.44,184.61,184.43,184.49,2087.0,182.362,182.5301,182.3521,182.4115,2087.0
2023-11-08 15:35:00,184.4,184.5,184.37,184.4,3607.0,182.3225,182.4214,182.2928,182.3225,3607.0
2023-11-08 15:40:00,184.39,184.98,184.39,184.84,3499.0,182.3126,182.896,182.3126,182.7575,3499.0
2023-11-08 15:45:00,184.78,184.83,184.73,184.75,1112.0,182.6982,182.7476,182.6488,182.6685,1112.0
2023-11-08 15:50:00,184.76,184.99,184.59,184.6,7713.0,182.6784,182.9058,182.5103,182.5202,7713.0
2023-11-08 15:55:00,184.57,184.58,184.42,184.51,36838.0,182.4906,182.5005,182.3423,182.4312,36838.0
2023-11-09 09:30:00,185.64,185.64,185.0,185.51,4141.0,183.5485,183.5485,182.9157,183.42,4141.0
2023-11-09 09:35:00,185.51,185.51,184.6,184.61,1250.0,183.42,183.42,182.5202,182.5301,1250.0
2023-11-09 09:40:00,185.0,186.35,185.0,186.35,1975.0,182.9157,184.2505,182.9157,184.2505,1975.0
2023-11-09 09:45:00,186.06,186.07,184.98,184.98,4021.0,183.9638,183.9737,182.896,182.896,4021.0
2023-11-09 09:50:00,185.52,186.36,184.96,185.91,1876.0,183.4299,184.2604,182.8762,183.8155,1876.0
2023-11-09 09:55:00,185.87,186.37,185.87,186.37,1436.0,183.7759,184.2703,183.7759,184.2703,1436.0
2023-11-09 10:00:00,186.5,186.5,185.51,186.09,3609.0,184.3988,184.3988,183.42,183.9934,3609.0
2023-11-09 10:05:00,186.09,186.1,185.51,185.78,5415.0,183.9934,184.0033,183.42,183.6869,5415.0
2023-11-09 10:10:00,185.86,186.2,185.85,186.09,2755.0,183.766,184.1022,183.7562,183.9934,2755.0
2023-11-09 10:15:00,186.09,186.13,185.89,185.97,3426.0,183.9934,184.033,183.7957,183.8748,3426.0
2023-11-09 10:20:00,185.86,186.05,185.86,186.05,2815.0,183.766,183.9539,183.766,183.9539,2815.0
2023-11-09 10:25:00,186.1,186.23,185.87,186.23,3097.0,184.0033,184.1319,183.7759,184.1319,3097.0
2023-11-09 10:30:00,186.28,186.39,185.96,186.25,4136.0,184.1813,184.2901,183.8649,184.1516,4136.0
2023-11-09 10:35:00,186.21,186.33,185.97,186.24,6239.0,184.1121,184.2307,183.8748,184.1418,6239.0
2023-11-09 10:40:00,186.2,186.2,185.95,186.13,2400.0,184.1022,184.1022,183.855,184.033,2400.0
2023-11-09 10:45:00,186.09,186.09,185.87,186.06,2705.0,183.9934,183.9934,183.7759,183.9638,2705.0
2023-11-09 10:50:00,185.97,186.38,185.96,186.34,3653.0,183.8748,184.2802,183.8649,184.2406,3653.0
2023-11-09 10:55:00,186.28,186.62,186.28,186.62,5200.0,184.1813,184.5175,184.1813,184.5175,5200.0
2023-11-09 11:00:00,186.62,186.67,186.27,186.31,3544.0,184.5175,184.5669,184.1714,184.211,3544.0
2023-11-09 11:05:00,186.39,186.7,186.34,186.7,1900.0,184.2901,184.5966,184.2406,184.5966,1900.0
2023-11-09 11:10:00,186.68,186.91,186.63,186.89,2410.0,184.5768,184.8042,184.5274,184.7844,2410.0
2023-11-09 11:15:00,186.74,187.12,186.74,187.0,3500.0,184.6361,185.0118,184.6361,184.8932,3500.0
2023-11-09 11:20:00,187.01,187.01,186.76,186.88,4170.0,184.9031,184.9031,184.6559,184.7745,4170.0
2023-11-09 11:25:00,187.03,187.03,186.83,187.0,8315.0,184.9229,184.9229,184.7251,184.8932,8315.0
2023-11-09 11:30:00,187.01,187.1,186.87,186.87,3198.0,184.9031,184.9921,184.7647,184.7647,3198.0
2023-11-09 11:35:00,186.87,186.95,186.49,186.49,3510.0,184.7647,184.8438,184.3889,184.3889,3510.0
2023-11-09 11:40:00,186.62,186.7,186.44,186.7,2178.0,184.5175,184.5966,184.3395,184.5966,2178.0
2023-11-09 11:45:00,186.7,186.86,186.69,186.77,3593.0,184.5966,184.7548,184.5867,184.6658,3593.0
2023-11-09 11:50:00,186.85,186.97,186.67,186.73,2742.0,184.7449,184.8635,184.5669,184.6262,2742.0
2023-11-09 11:55:00,186.66,186.67,186.35,186.63,2180.0,184.557,184.5669,184.2505,184.5274,2180.0
2023-11-09 12:00:00,186.6,186.84,186.59,186.84,2852.0,184.4977,184.735,184.4878,184.735,2852.0
2023-11-09 12:05:00,186.78,186.88,186.62,186.69,2615.0,184.6757,184.7745,184.5175,184.5867,2615.0
2023-11-09 12:10:00,186.76,186.82,186.43,186.5,2682.0,184.6559,184.7152,184.3296,184.3988,2682.0
2023-11-09 12:15:00,186.5,186.66,186.48,186.66,2080.0,184.3988,184.557,184.3791,184.557,2080.0
2023-11-09 12:20:00,186.56,186.62,186.45,186.62,2634.0,184.4582,184.5175,184.3494,184.5175,2634.0
2023-11-09 12:25:00,186.61,186.61,186.47,186.52,2295.0,184.5076,184.5076,184.3692,184.4186,2295.0
2023-11-09 12:30:00,186.52,186.66,186.45,186.61,1871.0,184.4186,184.557,184.3494,184.5076,1871.0
2023-11-09 12:35:00,186.6,186.6,186.56,186.56,600.0,184.4977,184.4977,184.4582,184.4582,600.0
2023-11-09 12:40:00,186.63,186.83,186.63,186.83,1200.0,184.5274,184.7251,184.5274,184.7251,1200.0
2023-11-09 12:45:00,186.85,186.96,186.81,186.95,2860.0,184.7449,184.8536,184.7053,184.8438,2860.0
2023-11-09 12:50:00,186.99,187.07,186.87,187.03,4609.0,184.8833,184.9624,184.7647,184.9229,4609.0
2023-11-09 12:55:00,187.06,187.41,187.03,187.34,7351.0,184.9525,185.2986,184.9229,185.2294,7351.0
2023-11-09 13:00:00,187.33,187.38,186.15,186.63,10991.0,185.2195,185.2689,184.0528,184.5274,10991.0
2023-11-09 13:05:00,186.79,186.9,185.94,186.03,8129.0,184.6856,184.7943,183.8451,183.9341,8129.0
2023-11-09 13:10:00,186.02,186.98,185.87,186.91,5106.0,183.9242,184.8734,183.7759,184.8042,5106.0
2023-11-09 13:15:00,186.94,186.94,186.46,186.46,4430.0,184.8339,184.8339,184.3593,184.3593,4430.0
2023-11-09 13:20:00,186.45,186.74,186.39,186.69,2892.0,184.3494,184.6361,184.2901,184.5867,2892.0
2023-11-09 13:25:00,186.64,186.64,186.29,186.34,4323.0,184.5373,184.5373,184.1912,184.2406,4323.0
2023-11-09 13:30:00,186.23,186.23,185.82,185.96,2434.0,184.1319,184.1319,183.7265,183.8649,2434.0
2023-11-09 13:35:00,185.97,186.13,185.75,185.94,4922.0,183.8748,184.033,183.6573,183.8451,4922.0
2023-11-09 13:40:00,185.9,186.02,185.81,185.88,3187.0,183.8056,183.9242,183.7166,183.7858,3187.0
2023-11-09 13:45:00,185.88,185.88,185.7,185.74,3104.0,183.7858,183.7858,183.6078,183.6474,3104.0
2023-11-09 13:50:00,185.75,185.75,185.51,185.54,1754.0,183.6573,183.6573,183.42,183.4496,1754.0
2023-11-09 13:55:00,185.54,185.72,185.43,185.63,4532.0,183.4496,183.6276,183.3409,183.5386,4532.0
2023-11-09 14:00:00,185.64,185.64,185.21,185.22,1732.0,183.5485,183.5485,183.1234,183.1332,1732.0
2023-11-09 14:05:00,185.23,185.25,184.94,185.15,2949.0,183.1431,183.1629,182.8564,183.064,2949.0
2023-11-09 14:10:00,185.15,185.23,184.95,185.08,1961.0,183.064,183.1431,182.8663,182.9948,1961.0
2023-11-09 14:15:00,185.06,185.07,184.71,184.74,2428.0,182.9751,182.9849,182.629,182.6587,2428.0
2023-11-09 14:20:00,184.83,185.14,184.71,185.14,3520.0,182.7476,183.0542,182.629,183.0542,3520.0
2023-11-09 14:25:00,185.06,185.19,184.95,184.95,2315.0,182.9751,183.1036,182.8663,182.8663,2315.0
2023-11-09 14:30:00,185.01,185.13,185.01,185.09,1700.0,182.9256,183.0443,182.9256,183.0047,1700.0
2023-11-09 14:35:00,185.09,185.1,184.62,184.7,4903.0,183.0047,183.0146,182.54,182.6191,4903.0
2023-11-09 14:40:00,184.63,184.63,184.29,184.46,24306.0,182.5499,182.5499,182.2137,182.3818,24306.0
2023-11-09 14:45:00,184.48,184.77,184.47,184.7,3613.0,182.4016,182.6883,182.3917,182.6191,3613.0
2023-11-09 14:50:00,184.62,184.7,184.45,184.46,3451.0,182.54,182.6191,182.3719,182.3818,3451.0
2023-11-09 14:55:00,184.44,184.53,184.37,184.4,1924.0,182.362,182.451,182.2928,182.3225,1924.0
2023-11-09 15:00:00,184.4,184.4,184.03,184.27,5997.0,182.3225,182.3225,181.9567,182.194,5997.0
2023-11-09 15:05:00,184.12,184.32,184.01,184.32,1800.0,182.0456,182.2434,181.9369,182.2434,1800.0
2023-11-09 15:10:00,184.4,184.55,184.4,184.55,1980.0,182.3225,182.4708,182.3225,182.4708,1980.0
2023-11-09 15:15:00,184.51,184.62,184.47,184.55,3035.0,182.4312,182.54,182.3917,182.4708,3035.0
2023-11-09 15:20:00,184.61,184.66,184.36,184.36,5544.0,182.5301,182.5796,182.2829,182.2829,5544.0
2023-11-09 15:25:00,184.36,184.36,184.22,184.23,7700.0,182.2829,182.2829,182.1445,182.1544,7700.0
2023-11-09 15:30:00,184.22,184.35,184.01,184.12,5818.0,182.1445,182.2731,181.9369,182.0456,5818.0
2023-11-09 15:35:00,184.18,184.28,184.05,184.16,7354.0,182.105,182.2038,181.9764,182.0852,7354.0
2023-11-09 15:40:00,184.16,184.32,184.07,184.25,7075.0,182.0852,182.2434,181.9962,182.1742,7075.0
2023-11-09 15:45:00,184.28,184.77,184.19,184.77,7864.0,182.2038,182.6883,182.1149,182.6883,7864.0
2023-11-09 15:50:00,184.83,185.05,184.45,184.47,19488.0,182.7476,182.9652,182.3719,182.3917,19488.0
2023-11-09 15:55:00,184.43,184.63,184.22,184.44,120527.0,182.3521,182.5499,182.1445,182.362,120527.0
2023-11-10 09:30:00,184.91,185.35,182.82,182.83,6936.0,182.8267,183.2618,180.7603,180.7702,6936.0
2023-11-10 09:35:00,183.94,183.94,182.68,183.45,3654.0,181.8677,181.8677,180.6219,181.3832,3654.0
2023-11-10 09:40:00,184.02,184.02,184.02,184.02,400.0,181.9468,181.9468,181.9468,181.9468,400.0
2023-11-10 09:45:00,184.01,184.36,184.01,184.36,1009.0,181.9369,182.2829,181.9369,182.2829,1009.0
2023-11-10 09:50:00,184.16,184.46,184.09,184.42,2200.0,182.0852,182.3818,182.016,182.3423,2200.0
2023-11-10 09:55:00,184.41,184.41,183.66,183.73,1280.0,182.3324,182.3324,181.5908,181.66,1280.0
2023-11-10 10:00:00,183.68,183.82,183.12,183.4,2726.0,181.6106,181.749,181.0569,181.3338,2726.0
2023-11-10 10:05:00,183.04,183.35,182.09,182.09,2710.0,180.9778,181.2843,180.0385,180.0385,2710.0
2023-11-10 10:10:00,182.03,182.24,181.61,181.61,1501.0,179.9792,180.1868,179.5639,179.5639,1501.0
2023-11-10 10:15:00,181.52,181.57,181.24,181.39,2912.0,179.4749,179.5244,179.1981,179.3464,2912.0
2023-11-10 10:20:00,181.22,181.33,180.92,180.92,3174.0,179.1783,179.2871,178.8817,178.8817,3174.0
2023-11-10 10:25:00,180.88,181.22,180.42,180.45,4596.0,178.8421,179.1783,178.3873,178.417,4596.0
2023-11-10 10:30:00,180.37,180.81,180.31,180.55,6683.0,178.3379,178.7729,178.2786,178.5159,6683.0
2023-11-10 10:35:00,180.6,180.94,180.6,180.83,2844.0,178.5653,178.9015,178.5653,178.7927,2844.0
2023-11-10 10:40:00,180.53,180.94,180.45,180.94,1920.0,178.4961,178.9015,178.417,178.9015,1920.0
2023-11-10 10:45:00,180.97,181.48,180.97,181.33,1002.0,178.9311,179.4354,178.9311,179.2871,1002.0
2023-11-10 10:50:00,181.41,181.41,181.19,181.19,1000.0,179.3662,179.3662,179.1487,179.1487,1000.0
2023-11-10 10:55:00,181.34,181.6,181.17,181.3,3099.0,179.297,179.554,179.1289,179.2574,3099.0
2023-11-10 11:00:00,181.4,181.69,181.28,181.69,6104.0,179.3563,179.643,179.2376,179.643,6104.0
2023-11-10 11:05:00,181.79,182.08,181.76,181.76,2001.0,179.7419,180.0286,179.7122,179.7122,2001.0
2023-11-10 11:10:00,181.79,182.11,181.79,182.05,1235.0,179.7419,180.0583,179.7419,179.999,1235.0
2023-11-10 11:15:00,182.04,182.45,182.02,182.25,1902.0,179.9891,180.3945,179.9693,180.1967,1902.0
2023-11-10 11:20:00,182.34,182.46,182.24,182.38,3458.0,180.2857,180.4043,180.1868,180.3252,3458.0
2023-11-10 11:25:00,182.45,182.69,182.4,182.4,3080.0,180.3945,180.6318,180.345,180.345,3080.0
2023-11-10 11:30:00,182.37,182.37,182.09,182.1,1697.0,180.3154,180.3154,180.0385,180.0484,1697.0
2023-11-10 11:35:00,181.82,182.16,181.82,182.02,1460.0,179.7716,180.1077,179.7716,179.9693,1460.0
2023-11-10 11:40:00,182.07,182.19,181.99,181.99,1515.0,180.0187,180.1374,179.9396,179.9396,1515.0
2023-11-10 11:45:00,181.94,182.02,181.78,181.78,600.0,179.8902,179.9693,179.732,179.732,600.0
2023-11-10 11:50:00,181.93,182.15,181.83,181.95,2179.0,179.8803,180.0978,179.7814,179.9001,2179.0
2023-11-10 11:55:00,181.77,181.77,181.7,181.7,400.0,179.7221,179.7221,179.6529,179.6529,400.0
2023-11-10 12:00:00,181.81,182.25,181.81,182.09,1528.0,179.7617,180.1967,179.7617,180.0385,1528.0
2023-11-10 12:05:00,182.01,182.05,182.01,182.05,200.0,179.9594,179.999,179.9594,179.999,200.0
2023-11-10 12:10:00,182.06,182.16,181.88,181.95,1203.0,180.0089,180.1077,179.8309,179.9001,1203.0
2023-11-10 12:15:00,181.89,182.0,181.79,181.79,1440.0,179.8408,179.9495,179.7419,179.7419,1440.0
2023-11-10 12:20:00,181.89,181.93,181.6,181.68,3737.0,179.8408,179.8803,179.554,179.6331,3737.0
2023-11-10 12:25:00,181.81,181.83,181.8,181.83,200.0,179.7617,179.7814,179.7518,179.7814,200.0
2023-11-10 12:30:00,181.74,182.22,181.65,182.17,4276.0,179.6925,180.167,179.6035,180.1176,4276.0
2023-11-10 12:35:00,182.31,182.42,182.13,182.13,1520.0,180.256,180.3648,180.0781,180.0781,1520.0
2023-11-10 12:40:00,182.19,182.6,182.19,182.57,2884.0,180.1374,180.5428,180.1374,180.5131,2884.0
2023-11-10 12:45:00,182.51,182.53,182.41,182.41,920.0,180.4538,180.4736,180.3549,180.3549,920.0
2023-11-10 12:50:00,182.37,182.53,182.22,182.46,1303.0,180.3154,180.4736,180.167,180.4043,1303.0
2023-11-10 12:55:00,182.48,182.48,182.19,182.19,2306.0,180.4241,180.4241,180.1374,180.1374,2306.0
2023-11-10 13:00:00,182.2,182.28,181.94,182.19,3508.0,180.1473,180.2264,179.8902,180.1374,3508.0
2023-11-10 13:05:00,182.27,182.27,181.9,181.9,1009.0,180.2165,180.2165,179.8507,179.8507,1009.0
2023-11-10 13:10:00,181.97,181.97,181.84,181.84,300.0,179.9199,179.9199,179.7913,179.7913,300.0
2023-11-10 13:15:00,181.85,182.01,181.82,181.97,2933.0,179.8012,179.9594,179.7716,179.9199,2933.0
2023-11-10 13:20:00,181.97,182.09,181.97,182.03,935.0,179.9199,180.0385,179.9199,179.9792,935.0
2023-11-10 13:25:00,182.07,182.32,182.03,182.28,3386.0,180.0187,180.2659,179.9792,180.2264,3386.0
2023-11-10 13:30:00,182.22,182.42,182.22,182.31,851.0,180.167,180.3648,180.167,180.256,851.0
2023-11-10 13:35:00,182.29,182.43,182.19,182.43,2873.0,180.2363,180.3747,180.1374,180.3747,2873.0
2023-11-10 13:40:00,182.44,182.9,182.44,182.9,3714.0,180.3846,180.8394,180.3846,180.8394,3714.0
2023-11-10 13:45:00,182.94,183.19,182.88,183.09,6639.0,180.8789,181.1261,180.8196,181.0272,6639.0
2023-11-10 13:50:00,183.0,183.04,182.9,182.9,1717.0,180.9383,180.9778,180.8394,180.8394,1717.0
2023-11-10 13:55:00,182.84,183.31,182.79,183.31,4401.0,180.7801,181.2448,180.7306,181.2448,4401.0
2023-11-10 14:00:00,183.28,183.32,183.11,183.21,2521.0,181.2151,181.2547,181.047,181.1459,2521.0
2023-11-10 14:05:00,183.18,183.42,183.1,183.41,3228.0,181.1162,181.3535,181.0371,181.3436,3228.0
2023-11-10 14:10:00,183.41,183.53,183.35,183.42,2420.0,181.3436,181.4623,181.2843,181.3535,2420.0
2023-11-10 14:15:00,183.54,183.68,183.49,183.49,2778.0,181.4722,181.6106,181.4227,181.4227,2778.0
2023-11-10 14:20:00,183.39,183.6,183.3,183.47,3443.0,181.3239,181.5315,181.2349,181.403,3443.0
2023-11-10 14:25:00,183.48,183.66,183.43,183.51,2565.0,181.4129,181.5908,181.3634,181.4425,2565.0
2023-11-10 14:30:00,183.59,183.76,183.58,183.73,1865.0,181.5216,181.6897,181.5117,181.66,1865.0
2023-11-10 14:35:00,183.72,183.83,183.61,183.73,3717.0,181.6501,181.7589,181.5414,181.66,3717.0
2023-11-10 14:40:00,183.77,183.83,183.69,183.7,2119.0,181.6996,181.7589,181.6205,181.6304,2119.0
2023-11-10 14:45:00,183.72,183.77,183.5,183.52,5732.0,181.6501,181.6996,181.4326,181.4524,5732.0
2023-11-10 14:50:00,183.65,183.75,183.63,183.66,1800.0,181.5809,181.6798,181.5612,181.5908,1800.0
2023-11-10 14:55:00,183.64,183.64,183.5,183.51,1400.0,181.5711,181.5711,181.4326,181.4425,1400.0
2023-11-10 15:00:00,183.52,183.74,183.47,183.51,6545.0,181.4524,181.6699,181.403,181.4425,6545.0
2023-11-10 15:05:00,183.52,183.84,183.52,183.84,3111.0,181.4524,181.7688,181.4524,181.7688,3111.0
2023-11-10 15:10:00,183.84,183.98,183.77,183.95,1000.0,181.7688,181.9072,181.6996,181.8776,1000.0
2023-11-10 15:15:00,183.86,183.99,183.79,183.99,1413.0,181.7886,181.9171,181.7194,181.9171,1413.0
2023-11-10 15:20:00,184.03,184.03,183.79,184.02,2491.0,181.9567,181.9567,181.7194,181.9468,2491.0
2023-11-10 15:25:00,184.03,184.07,183.94,184.05,2394.0,181.9567,181.9962,181.8677,181.9764,2394.0
2023-11-10 15:30:00,184.09,184.11,184.0,184.01,2392.0,182.016,182.0358,181.927,181.9369,2392.0
2023-11-10 15:35:00,184.02,184.62,183.98,184.23,10540.0,181.9468,182.54,181.9072,182.1544,10540.0
2023-11-10 15:40:00,184.13,184.44,184.13,184.3,3011.0,182.0555,182.362,182.0555,182.2236,3011.0
2023-11-10 15:45:00,184.26,184.54,184.2,184.42,7045.0,182.1841,182.4609,182.1247,182.3423,7045.0
2023-11-10 15:50:00,184.39,184.53,184.17,184.39,13462.0,182.3126,182.451,182.0951,182.3126,13462.0
2023-11-10 15:55:00,184.39,184.98,184.34,184.85,91860.0,182.3126,182.896,182.2632,182.7674,91860.0
2023-11-13 09:30:00,183.91,184.67,183.81,184.27,4194.0,181.838,182.5894,181.7391,182.194,4194.0
2023-11-13 09:35:00,183.92,184.23,183.3,183.31,7880.0,181.8479,182.1544,181.2349,181.2448,7880.0
2023-11-13 09:40:00,183.61,183.73,183.45,183.53,2000.0,181.5414,181.66,181.3832,181.4623,2000.0
2023-11-13 09:45:00,183.53,183.69,183.43,183.5,6582.0,181.4623,181.6205,181.3634,181.4326,6582.0
2023-11-13 09:50:00,183.42,183.85,183.32,183.85,9489.0,181.3535,181.7787,181.2547,181.7787,9489.0
2023-11-13 09:55:00,183.78,183.79,182.84,182.88,3701.0,181.7095,181.7194,180.7801,180.8196,3701.0
2023-11-13 10:00:00,182.72,182.93,182.34,182.58,4107.0,180.6614,180.869,180.2857,180.523,4107.0
2023-11-13 10:05:00,182.38,182.62,182.23,182.23,2013.0,180.3252,180.5625,180.1769,180.1769,2013.0
2023-11-13 10:10:00,182.22,182.38,182.01,182.13,3677.0,180.167,180.3252,179.9594,180.0781,3677.0
2023-11-13 10:15:00,182.41,182.41,182.04,182.28,1611.0,180.3549,180.3549,179.9891,180.2264,1611.0
2023-11-13 10:20:00,182.53,182.53,182.09,182.09,997.0,180.4736,180.4736,180.0385,180.0385,997.0
2023-11-13 10:25:00,182.19,182.38,182.15,182.34,2281.0,180.1374,180.3252,180.0978,180.2857,2281.0
2023-11-13 10:30:00,182.36,182.58,182.26,182.41,2190.0,180.3055,180.523,180.2066,180.3549,2190.0
2023-11-13 10:35:00,182.43,182.53,182.3,182.43,1668.0,180.3747,180.4736,180.2461,180.3747,1668.0
2023-11-13 10:40:00,182.38,182.61,182.15,182.61,2933.0,180.3252,180.5527,180.0978,180.5527,2933.0
2023-11-13 10:45:00,182.57,182.76,182.57,182.75,2343.0,180.5131,180.701,180.5131,180.6911,2343.0
2023-11-13 10:50:00,182.66,182.77,182.63,182.63,3758.0,180.6021,180.7109,180.5724,180.5724,3758.0
2023-11-13 10:55:00,182.58,182.65,182.5,182.64,4185.0,180.523,180.5922,180.4439,180.5823,4185.0
2023-11-13 11:00:00,182.74,183.08,182.71,183.08,3793.0,180.6812,181.0174,180.6515,181.0174,3793.0
2023-11-13 11:05:00,183.12,183.13,182.69,182.8,2249.0,181.0569,181.0668,180.6318,180.7405,2249.0
2023-11-13 11:10:00,182.83,183.04,182.8,182.95,4644.0,180.7702,180.9778,180.7405,180.8888,4644.0
2023-11-13 11:15:00,182.99,183.12,182.89,183.09,2140.0,180.9284,181.0569,180.8295,181.0272,2140.0
2023-11-13 11:20:00,183.02,183.15,183.0,183.15,1596.0,180.958,181.0866,180.9383,181.0866,1596.0
2023-11-13 11:25:00,183.21,183.51,183.16,183.38,1900.0,181.1459,181.4425,181.0965,181.314,1900.0
2023-11-13 11:30:00,183.33,183.33,183.22,183.32,1324.0,181.2645,181.2645,181.1558,181.2547,1324.0
2023-11-13 11:35:00,183.33,183.38,183.12,183.26,5474.0,181.2645,181.314,181.0569,181.1953,5474.0
2023-11-13 11:40:00,183.24,183.92,183.2,183.8,6298.0,181.1756,181.8479,181.136,181.7292,6298.0
2023-11-13 11:45:00,183.9,184.08,183.85,184.07,2200.0,181.8281,182.0061,181.7787,181.9962,2200.0
2023-11-13 11:50:00,184.17,184.31,184.04,184.05,3054.0,182.0951,182.2335,181.9665,181.9764,3054.0
2023-11-13 11:55:00,184.03,184.11,183.96,184.03,1741.0,181.9567,182.0358,181.8874,181.9567,1741.0
2023-11-13 12:00:00,184.03,184.04,183.69,183.69,1571.0,181.9567,181.9665,181.6205,181.6205,1571.0
2023-11-13 12:05:00,183.66,183.72,183.33,183.4,2206.0,181.5908,181.6501,181.2645,181.3338,2206.0
2023-11-13 12:10:00,183.4,183.4,183.18,183.26,1100.0,181.3338,181.3338,181.1162,181.1953,1100.0
2023-11-13 12:15:00,183.18,183.18,183.07,183.13,3930.0,181.1162,181.1162,181.0075,181.0668,3930.0
2023-11-13 12:20:00,183.17,184.03,182.99,183.31,10831.0,181.1063,181.9567,180.9284,181.2448,10831.0
2023-11-13 12:25:00,183.32,183.33,183.13,183.17,2258.0,181.2547,181.2645,181.0668,181.1063,2258.0
2023-11-13 12:30:00,183.16,183.28,183.09,183.28,1565.0,181.0965,181.2151,181.0272,181.2151,1565.0
2023-11-13 12:35:00,183.23,183.3,183.17,183.19,500.0,181.1657,181.2349,181.1063,181.1261,500.0
2023-11-13 12:40:00,183.18,183.18,182.97,182.97,1019.0,181.1162,181.1162,180.9086,180.9086,1019.0
2023-11-13 12:45:00,182.94,183.06,182.84,182.91,2587.0,180.8789,180.9976,180.7801,180.8493,2587.0
2023-11-13 12:50:00,182.95,183.09,182.86,182.98,4734.0,180.8888,181.0272,180.7998,180.9185,4734.0
2023-11-13 12:55:00,182.94,183.0,182.92,182.96,1100.0,180.8789,180.9383,180.8592,180.8987,1100.0
2023-11-13 13:00:00,183.04,183.14,182.96,183.14,900.0,180.9778,181.0767,180.8987,181.0767,900.0
2023-11-13 13:05:00,183.17,183.17,182.97,183.14,1522.0,181.1063,181.1063,180.9086,181.0767,1522.0
2023-11-13 13:10:00,183.13,183.33,183.13,183.33,1700.0,181.0668,181.2645,181.0668,181.2645,1700.0
2023-11-13 13:15:00,183.34,183.52,183.34,183.48,710.0,181.2744,181.4524,181.2744,181.4129,710.0
2023-11-13 13:20:00,183.45,183.45,183.15,183.3,2726.0,181.3832,181.3832,181.0866,181.2349,2726.0
2023-11-13 13:25:00,183.24,183.24,183.07,183.07,642.0,181.1756,181.1756,181.0075,181.0075,642.0
2023-11-13 13:30:00,182.91,183.11,182.91,183.11,1000.0,180.8493,181.047,180.8493,181.047,1000.0
2023-11-13 13:35:00,183.09,183.29,183.09,183.14,2705.0,181.0272,181.225,181.0272,181.0767,2705.0
2023-11-13 13:40:00,183.13,183.41,183.12,183.41,2028.0,181.0668,181.3436,181.0569,181.3436,2028.0
2023-11-13 13:45:00,183.45,183.46,183.42,183.46,700.0,181.3832,181.3931,181.3535,181.3931,700.0
2023-11-13 13:50:00,183.39,183.41,183.13,183.13,1167.0,181.3239,181.3436,181.0668,181.0668,1167.0
2023-11-13 13:55:00,183.2,183.38,183.13,183.33,4621.0,181.136,181.314,181.0668,181.2645,4621.0
2023-11-13 14:00:00,183.37,183.59,183.36,183.58,1786.0,181.3041,181.5216,181.2942,181.5117,1786.0
2023-11-13 14:05:00,183.61,183.83,183.61,183.83,1100.0,181.5414,181.7589,181.5414,181.7589,1100.0
2023-11-13 14:10:00,183.81,183.82,183.66,183.66,4372.0,181.7391,181.749,181.5908,181.5908,4372.0
2023-11-13 14:15:00,183.66,183.7,183.57,183.63,1327.0,181.5908,181.6304,181.5018,181.5612,1327.0
2023-11-13 14:20:00,183.58,183.99,183.44,183.94,3716.0,181.5117,181.9171,181.3733,181.8677,3716.0
2023-11-13 14:25:00,183.95,183.95,183.82,183.82,300.0,181.8776,181.8776,181.749,181.749,300.0
2023-11-13 14:30:00,184.01,184.11,184.0,184.0,798.0,181.9369,182.0358,181.927,181.927,798.0
2023-11-13 14:35:00,184.07,184.28,184.07,184.17,1009.0,181.9962,182.2038,181.9962,182.0951,1009.0
2023-11-13 14:40:00,184.14,184.16,184.05,184.08,1050.0,182.0654,182.0852,181.9764,182.0061,1050.0
2023-11-13 14:45:00,184.04,184.07,184.04,184.06,836.0,181.9665,181.9962,181.9665,181.9863,836.0
2023-11-13 14:50:00,184.05,184.11,183.88,183.88,3994.0,181.9764,182.0358,181.8083,181.8083,3994.0
2023-11-13 14:55:00,183.82,183.9,183.8,183.86,3948.0,181.749,181.8281,181.7292,181.7886,3948.0
2023-11-13 15:00:00,183.85,184.07,183.85,184.0,2426.0,181.7787,181.9962,181.7787,181.927,2426.0
2023-11-13 15:05:00,183.94,184.08,183.92,184.08,2670.0,181.8677,182.0061,181.8479,182.0061,2670.0
2023-11-13 15:10:00,184.07,184.24,184.07,184.24,1229.0,181.9962,182.1643,181.9962,182.1643,1229.0
2023-11-13 15:15:00,184.2,184.22,184.13,184.19,1500.0,182.1247,182.1445,182.0555,182.1149,1500.0
2023-11-13 15:20:00,184.2,184.33,184.19,184.33,2933.0,182.1247,182.2533,182.1149,182.2533,2933.0
2023-11-13 15:25:00,184.41,184.54,184.41,184.44,1731.0,182.3324,182.4609,182.3324,182.362,1731.0
2023-11-13 15:30:00,184.43,184.49,184.28,184.3,6243.0,182.3521,182.4115,182.2038,182.2236,6243.0
2023-11-13 15:35:00,184.3,184.42,184.17,184.39,6136.0,182.2236,182.3423,182.0951,182.3126,6136.0
2023-11-13 15:40:00,184.32,184.4,184.28,184.36,6810.0,182.2434,182.3225,182.2038,182.2829,6810.0
2023-11-13 15:45:00,184.4,184.61,184.39,184.49,5448.0,182.3225,182.5301,182.3126,182.4115,5448.0
2023-11-13 15:50:00,184.47,184.47,184.19,184.36,15917.0,182.3917,182.3917,182.1149,182.2829,15917.0
2023-11-13 15:55:00,184.37,184.5,183.99,184.02,42108.0,182.2928,182.4214,181.9171,181.9468,42108.0
2023-11-14 09:30:00,190.0,191.98,189.95,191.85,10738.0,187.8594,189.8171,187.81,189.6886,10738.0
2023-11-14 09:35:00,192.23,193.46,192.23,193.43,6796.0,190.0643,191.2804,190.0643,191.2508,6796.0
2023-11-14 09:40:00,193.15,195.39,193.14,194.17,20080.0,190.9739,193.1887,190.964,191.9824,20080.0
2023-11-14 09:45:00,194.15,195.05,193.97,194.24,10891.0,191.9626,192.8525,191.7847,192.0516,10891.0
2023-11-14 09:50:00,194.38,194.4,193.66,194.05,9442.0,192.19,192.2098,191.4782,191.8638,9442.0
2023-11-14 09:55:00,193.74,194.18,193.74,194.18,7333.0,191.5573,191.9923,191.5573,191.9923,7333.0
2023-11-14 10:00:00,194.03,194.69,193.59,194.69,16437.0,191.844,192.4966,191.4089,192.4966,16437.0
2023-11-14 10:05:00,194.56,194.59,194.07,194.42,11505.0,192.368,192.3977,191.8835,192.2296,11505.0
2023-11-14 10:10:00,194.45,194.56,194.19,194.2,11976.0,192.2593,192.368,192.0022,192.0121,11976.0
2023-11-14 10:15:00,194.13,194.48,193.96,194.41,9430.0,191.9429,192.2889,191.7748,192.2197,9430.0
2023-11-14 10:20:00,194.35,194.6,194.0,194.46,10131.0,192.1604,192.4076,191.8143,192.2691,10131.0
2023-11-14 10:25:00,194.54,195.18,194.51,195.18,18069.0,192.3482,192.981,192.3186,192.981,18069.0
2023-11-14 10:30:00,195.13,195.51,195.12,195.45,11919.0,192.9316,193.3073,192.9217,193.248,11919.0
2023-11-14 10:35:00,195.5,196.03,195.5,196.03,7124.0,193.2974,193.8215,193.2974,193.8215,7124.0
2023-11-14 10:40:00,196.07,196.21,195.8,195.84,8348.0,193.861,193.9994,193.5941,193.6336,8348.0
2023-11-14 10:45:00,196.03,196.38,196.0,196.32,9295.0,193.8215,194.1675,193.7918,194.1082,9295.0
2023-11-14 10:50:00,196.4,196.88,196.32,196.74,7908.0,194.1873,194.6619,194.1082,194.5235,7908.0
2023-11-14 10:55:00,196.74,196.82,196.6,196.81,9491.0,194.5235,194.6026,194.385,194.5927,9491.0
2023-11-14 11:00:00,196.81,196.9,196.41,196.52,9193.0,194.5927,194.6817,194.1972,194.3059,9193.0
2023-11-14 11:05:00,196.5,196.75,196.4,196.75,5878.0,194.2862,194.5333,194.1873,194.5333,5878.0
2023-11-14 11:10:00,196.74,196.97,196.55,196.86,6088.0,194.5235,194.7509,194.3356,194.6421,6088.0
2023-11-14 11:15:00,196.88,196.88,196.64,196.78,7011.0,194.6619,194.6619,194.4246,194.563,7011.0
2023-11-14 11:20:00,196.78,197.22,196.69,197.13,9228.0,194.563,194.9981,194.474,194.9091,9228.0
2023-11-14 11:25:00,197.14,197.32,197.05,197.11,7078.0,194.919,195.0969,194.83,194.8893,7078.0
2023-11-14 11:30:00,197.14,197.14,196.85,197.05,4215.0,194.919,194.919,194.6322,194.83,4215.0
2023-11-14 11:35:00,197.06,197.34,197.05,197.33,8702.0,194.8399,195.1167,194.83,195.1068,8702.0
2023-11-14 11:40:00,197.24,197.49,197.18,197.37,5003.0,195.0178,195.265,194.9585,195.1464,5003.0
2023-11-14 11:45:00,197.35,197.35,196.83,196.83,8934.0,195.1266,195.1266,194.6124,194.6124,8934.0
2023-11-14 11:50:00,196.73,196.73,196.44,196.44,1646.0,194.5136,194.5136,194.2268,194.2268,1646.0
2023-11-14 11:55:00,196.55,196.63,196.08,196.08,4696.0,194.3356,194.4147,193.8709,193.8709,4696.0
2023-11-14 12:00:00,196.18,196.33,196.08,196.21,3826.0,193.9698,194.1181,193.8709,193.9994,3826.0
2023-11-14 12:05:00,196.06,196.16,195.91,196.03,3025.0,193.8511,193.95,193.7028,193.8215,3025.0
2023-11-14 12:10:00,196.02,196.36,196.02,196.36,3927.0,193.8116,194.1477,193.8116,194.1477,3927.0
2023-11-14 12:15:00,196.28,196.28,195.9,195.99,20653.0,194.0686,194.0686,193.6929,193.7819,20653.0
2023-11-14 12:20:00,195.99,196.08,195.82,196.08,2798.0,193.7819,193.8709,193.6138,193.8709,2798.0
2023-11-14 12:25:00,196.07,196.16,195.97,196.03,1750.0,193.861,193.95,193.7621,193.8215,1750.0
2023-11-14 12:30:00,196.06,196.27,196.06,196.12,4550.0,193.8511,194.0588,193.8511,193.9104,4550.0
2023-11-14 12:35:00,196.15,196.55,196.0,196.49,3985.0,193.9401,194.3356,193.7918,194.2763,3985.0
2023-11-14 12:40:00,196.52,196.57,196.28,196.42,3656.0,194.3059,194.3554,194.0686,194.2071,3656.0
2023-11-14 12:45:00,196.53,196.53,196.4,196.5,700.0,194.3158,194.3158,194.1873,194.2862,700.0
2023-11-14 12:50:00,196.39,196.66,196.38,196.64,2096.0,194.1774,194.4444,194.1675,194.4246,2096.0
2023-11-14 12:55:00,196.63,196.77,196.62,196.65,4671.0,194.4147,194.5531,194.4048,194.4345,4671.0
2023-11-14 13:00:00,196.56,196.74,196.56,196.67,3636.0,194.3455,194.5235,194.3455,194.4542,3636.0
2023-11-14 13:05:00,196.63,196.74,196.59,196.66,3455.0,194.4147,194.5235,194.3752,194.4444,3455.0
2023-11-14 13:10:00,196.68,196.85,196.64,196.8,5893.0,194.4641,194.6322,194.4246,194.5828,5893.0
2023-11-14 13:15:00,196.68,196.68,196.45,196.49,3227.0,194.4641,194.4641,194.2367,194.2763,3227.0
2023-11-14 13:20:00,196.46,196.48,196.31,196.4,2676.0,194.2466,194.2664,194.0983,194.1873,2676.0
2023-11-14 13:25:00,196.41,196.6,196.33,196.53,2834.0,194.1972,194.385,194.1181,194.3158,2834.0
2023-11-14 13:30:00,196.56,196.94,196.56,196.8,5268.0,194.3455,194.7212,194.3455,194.5828,5268.0
2023-11-14 13:35:00,196.76,196.93,196.67,196.93,2905.0,194.5432,194.7113,194.4542,194.7113,2905.0
2023-11-14 13:40:00,196.99,197.15,196.83,196.89,4822.0,194.7706,194.9288,194.6124,194.6718,4822.0
2023-11-14 13:45:00,196.89,196.91,196.82,196.91,3657.0,194.6718,194.6915,194.6026,194.6915,3657.0
2023-11-14 13:50:00,196.99,197.08,196.76,196.76,4266.0,194.7706,194.8596,194.5432,194.5432,4266.0
2023-11-14 13:55:00,196.72,196.93,196.64,196.71,3881.0,194.5037,194.7113,194.4246,194.4938,3881.0
2023-11-14 14:00:00,196.57,196.63,196.41,196.56,2374.0,194.3554,194.4147,194.1972,194.3455,2374.0
2023-11-14 14:05:00,196.56,196.71,196.33,196.54,6902.0,194.3455,194.4938,194.1181,194.3257,6902.0
2023-11-14 14:10:00,196.48,196.53,196.3,196.5,1601.0,194.2664,194.3158,194.0884,194.2862,1601.0
2023-11-14 14:15:00,196.6,196.89,196.6,196.8,2659.0,194.385,194.6718,194.385,194.5828,2659.0
2023-11-14 14:20:00,196.7,196.76,196.62,196.67,2100.0,194.4839,194.5432,194.4048,194.4542,2100.0
2023-11-14 14:25:00,196.71,196.91,196.7,196.88,3765.0,194.4938,194.6915,194.4839,194.6619,3765.0
2023-11-14 14:30:00,196.96,197.29,196.95,197.16,4719.0,194.741,195.0673,194.7311,194.9387,4719.0
2023-11-14 14:35:00,197.16,197.17,196.97,197.06,4022.0,194.9387,194.9486,194.7509,194.8399,4022.0
2023-11-14 14:40:00,197.1,197.33,197.09,197.25,5732.0,194.8794,195.1068,194.8695,195.0277,5732.0
2023-11-14 14:45:00,197.23,197.3,197.16,197.24,1778.0,195.0079,195.0772,194.9387,195.0178,1778.0
2023-11-14 14:50:00,197.34,197.38,197.23,197.24,5960.0,195.1167,195.1563,195.0079,195.0178,5960.0
2023-11-14 14:55:00,197.23,197.34,197.22,197.3,2550.0,195.0079,195.1167,194.9981,195.0772,2550.0
2023-11-14 15:00:00,197.29,197.4,197.23,197.38,2832.0,195.0673,195.176,195.0079,195.1563,2832.0
2023-11-14 15:05:00,197.32,197.68,197.32,197.67,6081.0,195.0969,195.4529,195.0969,195.443,6081.0
2023-11-14 15:10:00,197.62,197.73,197.57,197.73,2801.0,195.3935,195.5023,195.3441,195.5023,2801.0
2023-11-14 15:15:00,197.76,197.93,197.76,197.88,5097.0,195.532,195.7001,195.532,195.6506,5097.0
2023-11-14 15:20:00,197.84,198.06,197.83,197.91,4917.0,195.6111,195.8286,195.6012,195.6803,4917.0
2023-11-14 15:25:00,197.91,197.91,197.63,197.63,4864.0,195.6803,195.6803,195.4034,195.4034,4864.0
2023-11-14 15:30:00,197.64,197.64,197.28,197.28,4961.0,195.4133,195.4133,195.0574,195.0574,4961.0
2023-11-14 15:35:00,197.26,197.4,197.19,197.38,4372.0,195.0376,195.176,194.9684,195.1563,4372.0
2023-11-14 15:40:00,197.39,197.69,197.35,197.59,7885.0,195.1661,195.4628,195.1266,195.3639,7885.0
2023-11-14 15:45:00,197.56,197.61,197.39,197.4,17261.0,195.3342,195.3837,195.1661,195.176,17261.0
2023-11-14 15:50:00,197.35,197.35,196.76,196.89,40128.0,195.1266,195.1266,194.5432,194.6718,40128.0
2023-11-14 15:55:00,196.88,196.98,196.44,196.45,90310.0,194.6619,194.7608,194.2268,194.2367,90310.0
2023-11-15 09:30:00,196.6,198.55,195.02,197.68,10142.0,194.385,196.3131,192.8228,195.4529,10142.0
2023-11-15 09:35:00,197.7,198.31,197.23,197.87,2617.0,195.4726,196.0758,195.0079,195.6407,2617.0
2023-11-15 09:40:00,198.13,198.33,197.73,198.06,4169.0,195.8978,196.0955,195.5023,195.8286,4169.0
2023-11-15 09:45:00,198.28,199.59,198.28,199.57,3691.0,196.0461,197.3414,196.0461,197.3216,3691.0
2023-11-15 09:50:00,199.47,200.95,199.47,200.95,11482.0,197.2227,198.686,197.2227,198.686,11482.0
2023-11-15 09:55:00,200.71,200.89,200.43,200.8,20354.0,198.4487,198.6267,198.1719,198.5377,20354.0
2023-11-15 10:00:00,200.86,201.24,200.27,200.84,22177.0,198.597,198.9728,198.0137,198.5773,22177.0
2023-11-15 10:05:00,200.91,201.11,200.73,201.03,11820.0,198.6465,198.8442,198.4685,198.7651,11820.0
2023-11-15 10:10:00,201.03,201.72,200.95,201.39,8811.0,198.7651,199.4474,198.686,199.1211,8811.0
2023-11-15 10:15:00,201.34,201.35,200.64,200.64,4851.0,199.0716,199.0815,198.3795,198.3795,4851.0
2023-11-15 10:20:00,200.75,201.03,200.65,200.65,4518.0,198.4883,198.7651,198.3894,198.3894,4518.0
2023-11-15 10:25:00,200.8,201.14,200.62,200.83,4395.0,198.5377,198.8739,198.3597,198.5674,4395.0
2023-11-15 10:30:00,200.98,201.16,200.69,201.16,6085.0,198.7157,198.8937,198.429,198.8937,6085.0
2023-11-15 10:35:00,201.07,201.47,201.07,201.22,5966.0,198.8047,199.2002,198.8047,198.953,5966.0
2023-11-15 10:40:00,201.12,201.33,200.89,201.33,3815.0,198.8541,199.0617,198.6267,199.0617,3815.0
2023-11-15 10:45:00,201.42,201.54,201.01,201.2,4177.0,199.1507,199.2694,198.7454,198.9332,4177.0
2023-11-15 10:50:00,201.3,201.56,201.18,201.56,2621.0,199.0321,199.2892,198.9134,199.2892,2621.0
2023-11-15 10:55:00,201.6,201.76,201.09,201.19,6562.0,199.3287,199.4869,198.8245,198.9233,6562.0
2023-11-15 11:00:00,201.25,201.26,201.04,201.04,3054.0,198.9826,198.9925,198.775,198.775,3054.0
2023-11-15 11:05:00,201.09,201.21,200.93,201.21,5210.0,198.8245,198.9431,198.6663,198.9431,5210.0
2023-11-15 11:10:00,201.16,201.2,200.46,200.59,2936.0,198.8937,198.9332,198.2016,198.3301,2936.0
2023-11-15 11:15:00,200.6,200.75,200.43,200.69,3489.0,198.34,198.4883,198.1719,198.429,3489.0
2023-11-15 11:20:00,200.68,200.88,200.62,200.88,2408.0,198.4191,198.6168,198.3597,198.6168,2408.0
2023-11-15 11:25:00,200.88,200.88,200.34,200.38,4141.0,198.6168,198.6168,198.0829,198.1225,4141.0
2023-11-15 11:30:00,200.37,200.45,200.22,200.41,7656.0,198.1126,198.1917,197.9643,198.1521,7656.0
2023-11-15 11:35:00,200.42,200.42,200.0,200.0,8596.0,198.162,198.162,197.7467,197.7467,8596.0
2023-11-15 11:40:00,199.88,200.0,199.0,199.13,11061.0,197.6281,197.7467,196.758,196.8865,11061.0
2023-11-15 11:45:00,199.16,199.61,199.11,199.61,14282.0,196.9162,197.3611,196.8668,197.3611,14282.0
2023-11-15 11:50:00,199.54,199.56,199.31,199.42,3443.0,197.2919,197.3117,197.0645,197.1733,3443.0
2023-11-15 11:55:00,199.48,199.49,199.2,199.32,4086.0,197.2326,197.2425,196.9557,197.0744,4086.0
2023-11-15 12:00:00,199.31,199.32,198.86,199.14,5200.0,197.0645,197.0744,196.6196,196.8964,5200.0
2023-11-15 12:05:00,199.1,199.32,199.02,199.31,6382.0,196.8569,197.0744,196.7778,197.0645,6382.0
2023-11-15 12:10:00,199.44,199.53,199.25,199.33,3455.0,197.193,197.282,197.0052,197.0843,3455.0
2023-11-15 12:15:00,199.41,199.71,199.37,199.71,2936.0,197.1634,197.46,197.1238,197.46,2936.0
2023-11-15 12:20:00,199.66,199.94,199.53,199.6,10180.0,197.4106,197.6874,197.282,197.3512,10180.0
2023-11-15 12:25:00,199.6,199.78,199.6,199.76,4561.0,197.3512,197.5292,197.3512,197.5094,4561.0
2023-11-15 12:30:00,199.7,199.7,199.26,199.49,5560.0,197.4501,197.4501,197.0151,197.2425,5560.0
2023-11-15 12:35:00,199.55,199.86,199.55,199.85,3445.0,197.3018,197.6083,197.3018,197.5984,3445.0
2023-11-15 12:40:00,199.86,199.86,198.98,199.09,7466.0,197.6083,197.6083,196.7382,196.847,7466.0
2023-11-15 12:45:00,199.09,199.31,199.08,199.25,2912.0,196.847,197.0645,196.8371,197.0052,2912.0
2023-11-15 12:50:00,199.24,199.28,198.58,198.83,11649.0,196.9953,197.0348,196.3427,196.5899,11649.0
2023-11-15 12:55:00,198.83,199.1,198.6,198.86,7224.0,196.5899,196.8569,196.3625,196.6196,7224.0
2023-11-15 13:00:00,198.86,198.94,198.38,198.4,3421.0,196.6196,196.6987,196.145,196.1648,3421.0
2023-11-15 13:05:00,198.46,198.5,198.23,198.27,3195.0,196.2241,196.2636,195.9967,196.0362,3195.0
2023-11-15 13:10:00,198.36,198.52,198.24,198.5,3649.0,196.1252,196.2834,196.0066,196.2636,3649.0
2023-11-15 13:15:00,198.42,198.48,198.28,198.48,2478.0,196.1845,196.2439,196.0461,196.2439,2478.0
2023-11-15 13:20:00,198.43,198.76,198.43,198.76,2769.0,196.1944,196.5207,196.1944,196.5207,2769.0
2023-11-15 13:25:00,198.78,198.93,198.59,198.75,3045.0,196.5405,196.6888,196.3526,196.5108,3045.0
2023-11-15 13:30:00,198.68,198.71,198.56,198.71,1795.0,196.4416,196.4713,196.323,196.4713,1795.0
2023-11-15 13:35:00,198.67,198.94,198.67,198.94,2279.0,196.4317,196.6987,196.4317,196.6987,2279.0
2023-11-15 13:40:00,198.88,199.03,198.87,198.91,2697.0,196.6394,196.7877,196.6295,196.669,2697.0
2023-11-15 13:45:00,198.89,199.0,198.76,199.0,3024.0,196.6492,196.758,196.5207,196.758,3024.0
2023-11-15 13:50:00,198.9,198.92,198.52,198.73,6342.0,196.6591,196.6789,196.2834,196.491,6342.0
2023-11-15 13:55:00,198.72,199.05,198.66,199.05,3914.0,196.4812,196.8074,196.4218,196.8074,3914.0
2023-11-15 14:00:00,199.03,199.14,198.99,199.04,3023.0,196.7877,196.8964,196.7481,196.7975,3023.0
2023-11-15 14:05:00,199.04,199.19,198.89,198.98,4991.0,196.7975,196.9459,196.6492,196.7382,4991.0
2023-11-15 14:10:00,198.96,199.33,198.95,199.33,10073.0,196.7184,197.0843,196.7086,197.0843,10073.0
2023-11-15 14:15:00,199.35,199.41,198.84,199.07,9599.0,197.1041,197.1634,196.5998,196.8272,9599.0
2023-11-15 14:20:00,199.07,199.07,198.62,198.76,6310.0,196.8272,196.8272,196.3823,196.5207,6310.0
2023-11-15 14:25:00,198.75,198.96,198.75,198.79,2513.0,196.5108,196.7184,196.5108,196.5504,2513.0
2023-11-15 14:30:00,198.84,198.88,198.7,198.78,2330.0,196.5998,196.6394,196.4614,196.5405,2330.0
2023-11-15 14:35:00,198.84,198.98,198.68,198.87,5364.0,196.5998,196.7382,196.4416,196.6295,5364.0
2023-11-15 14:40:00,198.89,199.0,198.83,198.94,2569.0,196.6492,196.758,196.5899,196.6987,2569.0
2023-11-15 14:45:00,198.88,198.88,198.48,198.52,4873.0,196.6394,196.6394,196.2439,196.2834,4873.0
2023-11-15 14:50:00,198.57,198.83,198.57,198.7,6131.0,196.3328,196.5899,196.3328,196.4614,6131.0
2023-11-15 14:55:00,198.7,198.78,198.6,198.73,3522.0,196.4614,196.5405,196.3625,196.491,3522.0
2023-11-15 15:00:00,198.78,199.0,198.77,198.8,4924.0,196.5405,196.758,196.5306,196.5603,4924.0
2023-11-15 15:05:00,198.77,198.96,198.77,198.9,2815.0,196.5306,196.7184,196.5306,196.6591,2815.0
2023-11-15 15:10:00,198.93,199.03,198.85,199.03,4521.0,196.6888,196.7877,196.6097,196.7877,4521.0
2023-11-15 15:15:00,199.02,199.24,198.88,199.24,12166.0,196.7778,196.9953,196.6394,196.9953,12166.0
2023-11-15 15:20:00,199.25,199.26,199.09,199.17,4845.0,197.0052,197.0151,196.847,196.9261,4845.0
2023-11-15 15:25:00,199.17,199.26,199.09,199.22,4412.0,196.9261,197.0151,196.847,196.9755,4412.0
2023-11-15 15:30:00,199.23,199.43,199.04,199.09,8510.0,196.9854,197.1832,196.7975,196.847,8510.0
2023-11-15 15:35:00,199.14,199.38,199.1,199.27,7884.0,196.8964,197.1337,196.8569,197.025,7884.0
2023-11-15 15:40:00,199.28,199.35,199.17,199.2,8167.0,197.0348,197.1041,196.9261,196.9557,8167.0
2023-11-15 15:45:00,199.2,199.35,198.81,198.81,14713.0,196.9557,197.1041,196.5701,196.5701,14713.0
2023-11-15 15:50:00,198.59,199.08,198.51,198.52,30857.0,196.3526,196.8371,196.2735,196.2834,30857.0
2023-11-15 15:55:00,198.49,198.99,198.49,198.72,99767.0,196.2537,196.7481,196.2537,196.4812,99767.0
2023-11-16 09:30:00,198.84,200.87,198.52,200.74,7607.0,196.5998,198.6069,196.2834,198.4784,7607.0
2023-11-16 09:35:00,200.46,200.46,199.51,200.42,784.0,198.2016,198.2016,197.2623,198.162,784.0
2023-11-16 09:40:00,200.04,200.04,199.59,199.86,2660.0,197.7863,197.7863,197.3414,197.6083,2660.0
2023-11-16 09:45:00,199.51,199.53,199.31,199.44,800.0,197.2623,197.282,197.0645,197.193,800.0
2023-11-16 09:50:00,199.65,199.65,199.09,199.09,1837.0,197.4007,197.4007,196.847,196.847,1837.0
2023-11-16 09:55:00,198.98,199.0,198.77,198.86,1644.0,196.7382,196.758,196.5306,196.6196,1644.0
2023-11-16 10:00:00,198.86,198.98,198.8,198.98,737.0,196.6196,196.7382,196.5603,196.7382,737.0
2023-11-16 10:05:00,198.86,199.1,198.18,198.18,4945.0,196.6196,196.8569,195.9472,195.9472,4945.0
2023-11-16 10:10:00,198.31,198.52,198.16,198.3,2188.0,196.0758,196.2834,195.9275,196.0659,2188.0
2023-11-16 10:15:00,198.4,198.84,198.37,198.62,2227.0,196.1648,196.5998,196.1351,196.3823,2227.0
2023-11-16 10:20:00,198.66,198.88,198.64,198.65,2486.0,196.4218,196.6394,196.4021,196.4119,2486.0
2023-11-16 10:25:00,198.86,199.03,198.72,198.94,900.0,196.6196,196.7877,196.4812,196.6987,900.0
2023-11-16 10:30:00,198.95,199.63,198.95,199.22,3678.0,196.7086,197.3809,196.7086,196.9755,3678.0
2023-11-16 10:35:00,199.18,199.18,198.72,198.74,5015.0,196.936,196.936,196.4812,196.5009,5015.0
2023-11-16 10:40:00,198.75,198.96,198.67,198.68,4847.0,196.5108,196.7184,196.4317,196.4416,4847.0
2023-11-16 10:45:00,198.8,198.96,198.79,198.93,2859.0,196.5603,196.7184,196.5504,196.6888,2859.0
2023-11-16 10:50:00,198.9,198.98,198.16,198.19,2415.0,196.6591,196.7382,195.9275,195.9571,2415.0
2023-11-16 10:55:00,198.02,198.34,197.96,198.34,2617.0,195.789,196.1054,195.7297,196.1054,2617.0
2023-11-16 11:00:00,198.25,198.28,197.94,198.27,2378.0,196.0164,196.0461,195.7099,196.0362,2378.0
2023-11-16 11:05:00,198.32,198.55,198.32,198.47,1000.0,196.0857,196.3131,196.0857,196.234,1000.0
2023-11-16 11:10:00,198.45,198.47,198.01,198.18,2902.0,196.2142,196.234,195.7792,195.9472,2902.0
2023-11-16 11:15:00,197.98,198.11,197.75,197.75,2871.0,195.7495,195.878,195.5221,195.5221,2871.0
2023-11-16 11:20:00,197.74,197.91,197.64,197.87,1608.0,195.5122,195.6803,195.4133,195.6407,1608.0
2023-11-16 11:25:00,197.98,198.0,197.74,197.74,3394.0,195.7495,195.7693,195.5122,195.5122,3394.0
2023-11-16 11:30:00,197.86,198.11,197.84,197.99,2633.0,195.6308,195.878,195.6111,195.7594,2633.0
2023-11-16 11:35:00,198.09,198.09,197.64,197.66,2461.0,195.8583,195.8583,195.4133,195.4331,2461.0
2023-11-16 11:40:00,197.66,197.66,197.2,197.26,2472.0,195.4331,195.4331,194.9783,195.0376,2472.0
2023-11-16 11:45:00,197.23,197.44,197.13,197.33,2080.0,195.0079,195.2156,194.9091,195.1068,2080.0
2023-11-16 11:50:00,197.34,197.58,197.32,197.47,2017.0,195.1167,195.354,195.0969,195.2452,2017.0
2023-11-16 11:55:00,197.35,197.35,197.25,197.35,1041.0,195.1266,195.1266,195.0277,195.1266,1041.0
2023-11-16 12:00:00,197.44,197.94,197.44,197.92,3393.0,195.2156,195.7099,195.2156,195.6902,3393.0
2023-11-16 12:05:00,198.0,198.09,197.77,197.99,2534.0,195.7693,195.8583,195.5419,195.7594,2534.0
2023-11-16 12:10:00,197.96,198.4,197.96,198.4,2043.0,195.7297,196.1648,195.7297,196.1648,2043.0
2023-11-16 12:15:00,198.46,198.79,198.45,198.69,1895.0,196.2241,196.5504,196.2142,196.4515,1895.0
2023-11-16 12:20:00,198.75,198.75,198.59,198.64,1513.0,196.5108,196.5108,196.3526,196.4021,1513.0
2023-11-16 12:25:00,198.55,198.7,198.38,198.7,4282.0,196.3131,196.4614,196.145,196.4614,4282.0
2023-11-16 12:30:00,198.66,198.94,198.64,198.94,9618.0,196.4218,196.6987,196.4021,196.6987,9618.0
2023-11-16 12:35:00,198.91,199.1,198.86,199.03,2609.0,196.669,196.8569,196.6196,196.7877,2609.0
2023-11-16 12:40:00,199.05,199.33,199.05,199.26,6323.0,196.8074,197.0843,196.8074,197.0151,6323.0
2023-11-16 12:45:00,199.26,199.57,199.25,199.57,1882.0,197.0151,197.3216,197.0052,197.3216,1882.0
2023-11-16 12:50:00,199.48,199.52,199.25,199.38,4373.0,197.2326,197.2721,197.0052,197.1337,4373.0
2023-11-16 12:55:00,199.3,199.72,199.29,199.72,2616.0,197.0546,197.4699,197.0447,197.4699,2616.0
2023-11-16 13:00:00,199.73,199.82,199.59,199.59,6113.0,197.4798,197.5688,197.3414,197.3414,6113.0
2023-11-16 13:05:00,199.59,199.64,199.22,199.23,12204.0,197.3414,197.3908,196.9755,196.9854,12204.0
2023-11-16 13:10:00,199.28,199.48,199.24,199.48,3000.0,197.0348,197.2326,196.9953,197.2326,3000.0
2023-11-16 13:15:00,199.56,199.82,199.15,199.15,8603.0,197.3117,197.5688,196.9063,196.9063,8603.0
2023-11-16 13:20:00,199.24,199.52,199.12,199.52,3923.0,196.9953,197.2721,196.8766,197.2721,3923.0
2023-11-16 13:25:00,199.54,199.9,199.48,199.72,6467.0,197.2919,197.6479,197.2326,197.4699,6467.0
2023-11-16 13:30:00,199.77,199.83,199.55,199.58,8123.0,197.5193,197.5786,197.3018,197.3315,8123.0
2023-11-16 13:35:00,199.56,199.93,199.52,199.93,9849.0,197.3117,197.6775,197.2721,197.6775,9849.0
2023-11-16 13:40:00,199.93,199.93,199.72,199.78,8780.0,197.6775,197.6775,197.4699,197.5292,8780.0
2023-11-16 13:45:00,199.84,200.02,199.66,199.84,8115.0,197.5885,197.7665,197.4106,197.5885,8115.0
2023-11-16 13:50:00,199.77,199.93,199.61,199.81,5936.0,197.5193,197.6775,197.3611,197.5589,5936.0
2023-11-16 13:55:00,199.71,199.85,199.55,199.77,15897.0,197.46,197.5984,197.3018,197.5193,15897.0
2023-11-16 14:00:00,199.77,199.8,199.54,199.58,8191.0,197.5193,197.549,197.2919,197.3315,8191.0
2023-11-16 14:05:00,199.58,199.74,199.43,199.64,8996.0,197.3315,197.4897,197.1832,197.3908,8996.0
2023-11-16 14:10:00,199.65,199.97,199.63,199.83,4954.0,197.4007,197.7171,197.3809,197.5786,4954.0
2023-11-16 14:15:00,199.8,199.91,199.7,199.77,3833.0,197.549,197.6577,197.4501,197.5193,3833.0
2023-11-16 14:20:00,199.8,199.85,199.48,199.63,9875.0,197.549,197.5984,197.2326,197.3809,9875.0
2023-11-16 14:25:00,199.58,199.93,199.51,199.75,9270.0,197.3315,197.6775,197.2623,197.4995,9270.0
2023-11-16 14:30:00,199.91,200.3,199.86,200.2,4032.0,197.6577,198.0434,197.6083,197.9445,4032.0
2023-11-16 14:35:00,200.13,200.31,200.1,200.1,3936.0,197.8753,198.0532,197.8456,197.8456,3936.0
2023-11-16 14:40:00,200.08,200.46,200.06,200.46,3802.0,197.8258,198.2016,197.8061,198.2016,3802.0
2023-11-16 14:45:00,200.49,200.61,200.4,200.54,4312.0,198.2312,198.3499,198.1422,198.2806,4312.0
2023-11-16 14:50:00,200.54,200.69,200.32,200.42,11485.0,198.2806,198.429,198.0631,198.162,11485.0
2023-11-16 14:55:00,200.42,200.48,200.09,200.28,45171.0,198.162,198.2213,197.8357,198.0236,45171.0
2023-11-16 15:00:00,200.25,200.29,200.14,200.23,7500.0,197.9939,198.0335,197.8852,197.9741,7500.0
2023-11-16 15:05:00,200.15,200.72,200.15,200.6,9166.0,197.895,198.4586,197.895,198.34,9166.0
2023-11-16 15:10:00,200.72,200.92,200.69,200.87,4555.0,198.4586,198.6564,198.429,198.6069,4555.0
2023-11-16 15:15:00,200.91,201.25,200.91,201.21,5579.0,198.6465,198.9826,198.6465,198.9431,5579.0
2023-11-16 15:20:00,201.21,201.4,200.92,201.18,11418.0,198.9431,199.131,198.6564,198.9134,11418.0
2023-11-16 15:25:00,201.24,201.34,201.22,201.28,8169.0,198.9728,199.0716,198.953,199.0123,8169.0
2023-11-16 15:30:00,201.33,201.39,200.99,201.31,22763.0,199.0617,199.1211,198.7256,199.042,22763.0
2023-11-16 15:35:00,201.3,201.48,201.08,201.38,26311.0,199.0321,199.2101,198.8146,199.1112,26311.0
2023-11-16 15:40:00,201.39,201.4,200.99,201.33,19701.0,199.1211,199.131,198.7256,199.0617,19701.0
2023-11-16 15:45:00,201.26,201.39,200.97,201.04,19362.0,198.9925,199.1211,198.7058,198.775,19362.0
2023-11-16 15:50:00,201.06,201.21,200.3,200.3,27814.0,198.7948,198.9431,198.0434,198.0434,27814.0
2023-11-16 15:55:00,200.24,200.49,200.18,200.43,67937.0,197.984,198.2312,197.9247,198.1719,67937.0
2023-11-17 09:30:00,202.54,205.65,202.2,205.36,35141.0,200.2581,203.3331,199.9219,203.0463,35141.0
2023-11-17 09:35:00,204.65,205.65,203.12,204.23,14319.0,202.3443,203.3331,200.8316,201.9291,14319.0
2023-11-17 09:40:00,203.24,204.24,202.46,204.24,7741.0,200.9502,201.939,200.179,201.939,7741.0
2023-11-17 09:45:00,204.0,204.24,202.73,202.73,3429.0,201.7017,201.939,200.446,200.446,3429.0
2023-11-17 09:50:00,202.58,203.53,202.29,203.53,9537.0,200.2977,201.237,200.0109,201.237,9537.0
2023-11-17 09:55:00,203.41,203.5,202.86,203.02,7864.0,201.1183,201.2073,200.5745,200.7327,7864.0
2023-11-17 10:00:00,203.06,203.06,202.54,202.78,4200.0,200.7723,200.7723,200.2581,200.4954,4200.0
2023-11-17 10:05:00,202.66,203.22,202.53,203.16,6583.0,200.3768,200.9305,200.2482,200.8711,6583.0
2023-11-17 10:10:00,202.98,203.49,202.88,203.27,18067.0,200.6932,201.1974,200.5943,200.9799,18067.0
2023-11-17 10:15:00,203.55,204.19,203.55,204.04,2200.0,201.2567,201.8895,201.2567,201.7412,2200.0
2023-11-17 10:20:00,204.03,204.67,204.03,204.67,3900.0,201.7313,202.3641,201.7313,202.3641,3900.0
2023-11-17 10:25:00,204.45,204.45,203.76,204.09,5904.0,202.1466,202.1466,201.4644,201.7907,5904.0
2023-11-17 10:30:00,203.99,204.42,203.95,204.3,3989.0,201.6918,202.1169,201.6522,201.9983,3989.0
2023-11-17 10:35:00,204.28,204.78,203.97,204.04,12413.0,201.9785,202.4729,201.672,201.7412,12413.0
2023-11-17 10:40:00,204.11,204.95,204.05,204.95,6854.0,201.8104,202.641,201.7511,202.641,6854.0
2023-11-17 10:45:00,205.0,205.02,204.61,205.0,1755.0,202.6904,202.7102,202.3048,202.6904,1755.0
2023-11-17 10:50:00,204.98,205.19,204.96,205.09,2010.0,202.6706,202.8783,202.6509,202.7794,2010.0
2023-11-17 10:55:00,204.97,205.17,204.9,204.91,2688.0,202.6607,202.8585,202.5915,202.6014,2688.0
2023-11-17 11:00:00,204.91,204.91,204.09,204.09,3340.0,202.6014,202.6014,201.7907,201.7907,3340.0
2023-11-17 11:05:00,203.86,204.03,203.79,203.82,3155.0,201.5632,201.7313,201.494,201.5237,3155.0
2023-11-17 11:10:00,203.84,204.06,203.67,203.83,2623.0,201.5435,201.761,201.3754,201.5336,2623.0
2023-11-17 11:15:00,203.83,203.83,203.54,203.8,3201.0,201.5336,201.5336,201.2468,201.5039,3201.0
2023-11-17 11:20:00,203.69,203.9,203.56,203.64,2513.0,201.3952,201.6028,201.2666,201.3457,2513.0
2023-11-17 11:25:00,203.64,203.71,203.38,203.49,2558.0,201.3457,201.4149,201.0887,201.1974,2558.0
2023-11-17 11:30:00,203.48,203.57,203.4,203.43,1000.0,201.1875,201.2765,201.1084,201.1381,1000.0
2023-11-17 11:35:00,203.48,203.67,203.4,203.67,1300.0,201.1875,201.3754,201.1084,201.3754,1300.0
2023-11-17 11:40:00,203.75,203.76,203.49,203.71,3690.0,201.4545,201.4644,201.1974,201.4149,3690.0
2023-11-17 11:45:00,203.77,204.04,203.73,204.04,801.0,201.4743,201.7412,201.4347,201.7412,801.0
2023-11-17 11:50:00,204.06,204.08,203.93,203.96,2257.0,201.761,201.7808,201.6325,201.6621,2257.0
2023-11-17 11:55:00,204.08,204.08,204.01,204.07,428.0,201.7808,201.7808,201.7116,201.7709,428.0
2023-11-17 12:00:00,204.13,204.33,203.98,203.98,8169.0,201.8302,202.0279,201.6819,201.6819,8169.0
2023-11-17 12:05:00,204.09,204.68,204.08,204.62,8534.0,201.7907,202.374,201.7808,202.3147,8534.0
2023-11-17 12:10:00,204.7,204.87,204.63,204.77,2596.0,202.3938,202.5619,202.3246,202.463,2596.0
2023-11-17 12:15:00,204.69,204.91,204.52,204.63,6576.0,202.3839,202.6014,202.2158,202.3246,6576.0
2023-11-17 12:20:00,204.64,204.72,204.47,204.66,3375.0,202.3345,202.4136,202.1664,202.3542,3375.0
2023-11-17 12:25:00,204.58,204.58,204.24,204.25,1693.0,202.2751,202.2751,201.939,201.9489,1693.0
2023-11-17 12:30:00,204.22,204.45,204.22,204.28,1739.0,201.9192,202.1466,201.9192,201.9785,1739.0
2023-11-17 12:35:00,204.37,204.45,204.2,204.22,1821.0,202.0675,202.1466,201.8994,201.9192,1821.0
2023-11-17 12:40:00,204.18,204.41,204.18,204.35,2000.0,201.8796,202.107,201.8796,202.0477,2000.0
2023-11-17 12:45:00,204.24,204.58,204.23,204.56,1900.0,201.939,202.2751,201.9291,202.2554,1900.0
2023-11-17 12:50:00,204.56,204.56,204.37,204.38,2756.0,202.2554,202.2554,202.0675,202.0774,2756.0
2023-11-17 12:55:00,204.38,204.53,204.37,204.43,3585.0,202.0774,202.2257,202.0675,202.1268,3585.0
2023-11-17 13:00:00,204.49,204.63,204.49,204.52,1478.0,202.1861,202.3246,202.1861,202.2158,1478.0
2023-11-17 13:05:00,204.5,204.5,204.35,204.35,1000.0,202.196,202.196,202.0477,202.0477,1000.0
2023-11-17 13:10:00,204.33,204.76,204.32,204.76,2370.0,202.0279,202.4531,202.0181,202.4531,2370.0
2023-11-17 13:15:00,204.8,205.19,204.8,204.9,4044.0,202.4927,202.8783,202.4927,202.5915,4044.0
2023-11-17 13:20:00,204.91,205.17,204.9,205.17,1008.0,202.6014,202.8585,202.5915,202.8585,1008.0
2023-11-17 13:25:00,205.19,205.23,204.86,204.86,1906.0,202.8783,202.9178,202.552,202.552,1906.0
2023-11-17 13:30:00,204.99,205.0,204.85,204.88,1655.0,202.6805,202.6904,202.5421,202.5718,1655.0
2023-11-17 13:35:00,204.93,204.94,204.28,204.73,3746.0,202.6212,202.6311,201.9785,202.4234,3746.0
2023-11-17 13:40:00,204.71,204.71,204.59,204.59,1222.0,202.4037,202.4037,202.285,202.285,1222.0
2023-11-17 13:45:00,204.47,204.6,204.32,204.55,1600.0,202.1664,202.2949,202.0181,202.2455,1600.0
2023-11-17 13:50:00,204.43,204.63,204.4,204.5,1238.0,202.1268,202.3246,202.0972,202.196,1238.0
2023-11-17 13:55:00,204.61,204.69,204.59,204.64,400.0,202.3048,202.3839,202.285,202.3345,400.0
2023-11-17 14:00:00,204.64,204.95,204.64,204.85,1375.0,202.3345,202.641,202.3345,202.5421,1375.0
2023-11-17 14:05:00,204.85,205.02,204.75,204.92,2015.0,202.5421,202.7102,202.4432,202.6113,2015.0
2023-11-17 14:10:00,204.91,204.99,204.91,204.94,500.0,202.6014,202.6805,202.6014,202.6311,500.0
2023-11-17 14:15:00,204.86,204.97,204.77,204.87,2489.0,202.552,202.6607,202.463,202.5619,2489.0
2023-11-17 14:20:00,204.79,204.89,204.75,204.89,1998.0,202.4828,202.5816,202.4432,202.5816,1998.0
2023-11-17 14:25:00,204.78,204.92,204.75,204.89,4008.0,202.4729,202.6113,202.4432,202.5816,4008.0
2023-11-17 14:30:00,204.92,205.07,204.88,204.99,1525.0,202.6113,202.7596,202.5718,202.6805,1525.0
2023-11-17 14:35:00,204.97,205.26,204.97,205.24,5019.0,202.6607,202.9475,202.6607,202.9277,5019.0
2023-11-17 14:40:00,205.29,205.34,205.18,205.34,1400.0,202.9771,203.0266,202.8684,203.0266,1400.0
2023-11-17 14:45:00,205.26,205.31,205.0,205.01,1700.0,202.9475,202.9969,202.6904,202.7003,1700.0
2023-11-17 14:50:00,204.95,205.07,204.89,205.06,3098.0,202.641,202.7596,202.5816,202.7497,3098.0
2023-11-17 14:55:00,205.06,205.06,204.92,204.92,2100.0,202.7497,202.7497,202.6113,202.6113,2100.0
2023-11-17 15:00:00,204.9,205.06,204.83,205.06,5624.0,202.5915,202.7497,202.5223,202.7497,5624.0
2023-11-17 15:05:00,205.05,205.05,204.94,205.01,2428.0,202.7398,202.7398,202.6311,202.7003,2428.0
2023-11-17 15:10:00,204.99,205.06,204.74,205.01,8871.0,202.6805,202.7497,202.4333,202.7003,8871.0
2023-11-17 15:15:00,204.98,205.08,204.73,205.03,11661.0,202.6706,202.7695,202.4234,202.7201,11661.0
2023-11-17 15:20:00,205.11,205.14,205.03,205.12,2410.0,202.7992,202.8288,202.7201,202.809,2410.0
2023-11-17 15:25:00,205.02,205.38,205.02,205.34,8860.0,202.7102,203.0661,202.7102,203.0266,8860.0
2023-11-17 15:30:00,205.43,205.44,204.8,204.99,6661.0,203.1156,203.1254,202.4927,202.6805,6661.0
2023-11-17 15:35:00,205.02,205.21,205.02,205.11,6227.0,202.7102,202.898,202.7102,202.7992,6227.0
2023-11-17 15:40:00,205.08,205.17,204.96,205.12,8331.0,202.7695,202.8585,202.6509,202.809,8331.0
2023-11-17 15:45:00,205.09,205.17,204.96,204.97,7694.0,202.7794,202.8585,202.6509,202.6607,7694.0
2023-11-17 15:50:00,204.91,205.39,204.9,205.24,23874.0,202.6014,203.076,202.5915,202.9277,23874.0
2023-11-17 15:55:00,205.23,205.51,205.13,205.17,51188.0,202.9178,203.1947,202.8189,202.8585,51188.0
2023-11-20 09:30:00,205.21,206.07,204.16,205.2,15081.0,202.898,203.7483,201.8599,202.8881,15081.0
2023-11-20 09:35:00,205.18,205.91,204.78,205.91,6128.0,202.8684,203.5901,202.4729,203.5901,6128.0
2023-11-20 09:40:00,205.91,207.49,205.91,207.37,2228.0,203.5901,205.1523,203.5901,205.0337,2228.0
2023-11-20 09:45:00,207.31,207.31,206.79,207.08,2300.0,204.9744,204.9744,204.4602,204.747,2300.0
2023-11-20 09:50:00,207.08,207.13,206.34,206.34,1742.0,204.747,204.7964,204.0153,204.0153,1742.0
2023-11-20 09:55:00,206.29,207.0,206.28,206.79,3407.0,203.9659,204.6679,203.956,204.4602,3407.0
2023-11-20 10:00:00,206.54,207.02,206.07,206.63,2428.0,204.2131,204.6876,203.7483,204.302,2428.0
2023-11-20 10:05:00,206.56,206.82,206.5,206.65,1483.0,204.2328,204.4899,204.1735,204.3218,1483.0
2023-11-20 10:10:00,206.79,207.11,206.51,207.1,1725.0,204.4602,204.7766,204.1834,204.7667,1725.0
2023-11-20 10:15:00,207.0,207.2,206.9,207.2,1932.0,204.6679,204.8656,204.569,204.8656,1932.0
2023-11-20 10:20:00,207.21,207.37,206.91,206.94,3741.0,204.8755,205.0337,204.5789,204.6085,3741.0
2023-11-20 10:25:00,206.9,207.43,206.9,207.43,2506.0,204.569,205.093,204.569,205.093,2506.0
2023-11-20 10:30:00,207.27,207.64,207.26,207.64,1792.0,204.9348,205.3007,204.9249,205.3007,1792.0
2023-11-20 10:35:00,207.68,207.73,207.45,207.45,3910.0,205.3402,205.3896,205.1128,205.1128,3910.0
2023-11-20 10:40:00,207.67,207.89,207.62,207.75,1921.0,205.3303,205.5478,205.2809,205.4094,1921.0
2023-11-20 10:45:00,207.88,207.99,207.77,207.81,2418.0,205.538,205.6467,205.4292,205.4687,2418.0
2023-11-20 10:50:00,207.89,207.89,207.57,207.83,2634.0,205.5478,205.5478,205.2314,205.4885,2634.0
2023-11-20 10:55:00,207.76,207.9,207.76,207.89,1198.0,205.4193,205.5577,205.4193,205.5478,1198.0
2023-11-20 11:00:00,207.99,208.25,207.99,208.22,1207.0,205.6467,205.9038,205.6467,205.8741,1207.0
2023-11-20 11:05:00,208.19,209.1,208.19,209.04,12395.0,205.8445,206.7442,205.8445,206.6849,12395.0
2023-11-20 11:10:00,209.04,209.41,208.82,208.9,9961.0,206.6849,207.0507,206.4674,206.5465,9961.0
2023-11-20 11:15:00,208.83,209.2,208.82,209.15,7591.0,206.4773,206.8431,206.4674,206.7936,7591.0
2023-11-20 11:20:00,209.08,209.14,208.98,209.1,2800.0,206.7244,206.7838,206.6256,206.7442,2800.0
2023-11-20 11:25:00,209.2,209.23,208.83,209.0,2218.0,206.8431,206.8727,206.4773,206.6453,2218.0
2023-11-20 11:30:00,208.99,208.99,208.77,208.87,925.0,206.6354,206.6354,206.4179,206.5168,925.0
2023-11-20 11:35:00,208.8,208.8,208.52,208.65,1806.0,206.4476,206.4476,206.1707,206.2993,1806.0
2023-11-20 11:40:00,208.55,208.63,208.37,208.56,4091.0,206.2004,206.2795,206.0224,206.2103,4091.0
2023-11-20 11:45:00,208.56,208.56,208.55,208.56,125.0,206.2103,206.2103,206.2004,206.2103,125.0
2023-11-20 11:50:00,208.66,209.05,208.63,208.89,4597.0,206.3092,206.6948,206.2795,206.5366,4597.0
2023-11-20 11:55:00,208.83,208.86,208.73,208.8,1440.0,206.4773,206.5069,206.3784,206.4476,1440.0
2023-11-20 12:00:00,208.85,209.03,208.85,208.95,1932.0,206.497,206.675,206.497,206.5959,1932.0
2023-11-20 12:05:00,208.91,209.14,208.83,208.98,2659.0,206.5563,206.7838,206.4773,206.6256,2659.0
2023-11-20 12:10:00,209.03,209.09,209.03,209.09,600.0,206.675,206.7343,206.675,206.7343,600.0
2023-11-20 12:15:00,209.09,209.26,208.88,209.26,1564.0,206.7343,206.9024,206.5267,206.9024,1564.0
2023-11-20 12:20:00,209.25,209.27,209.04,209.15,1728.0,206.8925,206.9123,206.6849,206.7936,1728.0
2023-11-20 12:25:00,209.14,209.24,208.82,208.85,2576.0,206.7838,206.8826,206.4674,206.497,2576.0
2023-11-20 12:30:00,208.82,209.03,208.82,209.03,1084.0,206.4674,206.675,206.4674,206.675,1084.0
2023-11-20 12:35:00,209.01,209.05,208.91,208.91,700.0,206.6552,206.6948,206.5563,206.5563,700.0
2023-11-20 12:40:00,208.9,208.9,208.88,208.89,563.0,206.5465,206.5465,206.5267,206.5366,563.0
2023-11-20 12:45:00,208.78,208.97,208.68,208.89,4954.0,206.4278,206.6157,206.3289,206.5366,4954.0
2023-11-20 12:50:00,208.82,208.91,208.81,208.91,900.0,206.4674,206.5563,206.4575,206.5563,900.0
2023-11-20 12:55:00,209.0,209.05,208.94,209.05,600.0,206.6453,206.6948,206.586,206.6948,600.0
2023-11-20 13:00:00,209.09,209.52,208.93,209.42,2468.0,206.7343,207.1595,206.5761,207.0606,2468.0
2023-11-20 13:05:00,209.41,209.69,209.3,209.6,1525.0,207.0507,207.3276,206.942,207.2386,1525.0
2023-11-20 13:10:00,209.71,209.72,209.49,209.53,1257.0,207.3473,207.3572,207.1298,207.1694,1257.0
2023-11-20 13:15:00,209.46,209.56,209.35,209.55,2101.0,207.1002,207.199,206.9914,207.1891,2101.0
2023-11-20 13:20:00,209.55,209.64,209.55,209.64,800.0,207.1891,207.2781,207.1891,207.2781,800.0
2023-11-20 13:25:00,209.67,209.67,209.53,209.53,1116.0,207.3078,207.3078,207.1694,207.1694,1116.0
2023-11-20 13:30:00,209.53,209.72,209.53,209.62,902.0,207.1694,207.3572,207.1694,207.2584,902.0
2023-11-20 13:35:00,209.64,209.64,209.48,209.53,1124.0,207.2781,207.2781,207.1199,207.1694,1124.0
2023-11-20 13:40:00,209.59,209.62,209.49,209.52,400.0,207.2287,207.2584,207.1298,207.1595,400.0
2023-11-20 13:45:00,209.44,209.7,209.43,209.63,3354.0,207.0804,207.3374,207.0705,207.2682,3354.0
2023-11-20 13:50:00,209.6,209.77,209.59,209.77,771.0,207.2386,207.4067,207.2287,207.4067,771.0
2023-11-20 13:55:00,209.71,209.87,209.69,209.87,601.0,207.3473,207.5055,207.3276,207.5055,601.0
2023-11-20 14:00:00,209.74,209.81,209.62,209.64,1457.0,207.377,207.4462,207.2584,207.2781,1457.0
2023-11-20 14:05:00,209.57,209.6,209.46,209.55,1953.0,207.2089,207.2386,207.1002,207.1891,1953.0
2023-11-20 14:10:00,209.54,209.54,209.48,209.48,300.0,207.1793,207.1793,207.1199,207.1199,300.0
2023-11-20 14:15:00,209.53,209.53,209.38,209.46,756.0,207.1694,207.1694,207.0211,207.1002,756.0
2023-11-20 14:20:00,209.38,209.53,209.38,209.51,1314.0,207.0211,207.1694,207.0211,207.1496,1314.0
2023-11-20 14:25:00,209.34,209.57,209.33,209.56,2027.0,206.9815,207.2089,206.9716,207.199,2027.0
2023-11-20 14:30:00,209.59,209.7,209.59,209.7,1710.0,207.2287,207.3374,207.2287,207.3374,1710.0
2023-11-20 14:35:00,209.69,209.82,209.69,209.74,5019.0,207.3276,207.4561,207.3276,207.377,5019.0
2023-11-20 14:40:00,209.81,210.04,209.75,210.04,2610.0,207.4462,207.6736,207.3869,207.6736,2610.0
2023-11-20 14:45:00,210.09,210.31,210.09,210.23,1481.0,207.7231,207.9406,207.7231,207.8615,1481.0
2023-11-20 14:50:00,210.22,210.27,210.02,210.05,2819.0,207.8516,207.901,207.6538,207.6835,2819.0
2023-11-20 14:55:00,210.1,210.1,209.76,209.91,3979.0,207.7329,207.7329,207.3968,207.5451,3979.0
2023-11-20 15:00:00,209.91,209.98,209.73,209.98,1211.0,207.5451,207.6143,207.3671,207.6143,1211.0
2023-11-20 15:05:00,209.98,210.03,209.91,210.03,1260.0,207.6143,207.6637,207.5451,207.6637,1260.0
2023-11-20 15:10:00,210.01,210.06,209.93,209.97,2120.0,207.644,207.6934,207.5649,207.6044,2120.0
2023-11-20 15:15:00,209.96,210.16,209.86,210.16,3601.0,207.5945,207.7923,207.4956,207.7923,3601.0
2023-11-20 15:20:00,210.21,210.23,210.1,210.21,1293.0,207.8417,207.8615,207.7329,207.8417,1293.0
2023-11-20 15:25:00,210.2,210.34,210.13,210.21,3961.0,207.8318,207.9702,207.7626,207.8417,3961.0
2023-11-20 15:30:00,210.2,210.2,210.0,210.03,3475.0,207.8318,207.8318,207.6341,207.6637,3475.0
2023-11-20 15:35:00,210.0,210.24,209.93,210.15,5723.0,207.6341,207.8714,207.5649,207.7824,5723.0
2023-11-20 15:40:00,210.09,210.42,210.07,210.35,6916.0,207.7231,208.0493,207.7033,207.9801,6916.0
2023-11-20 15:45:00,210.39,210.39,210.13,210.3,9239.0,208.0197,208.0197,207.7626,207.9307,9239.0
2023-11-20 15:50:00,210.21,210.21,209.65,209.66,10311.0,207.8417,207.8417,207.288,207.2979,10311.0
2023-11-20 15:55:00,209.74,209.87,209.48,209.54,71309.0,207.377,207.5055,207.1199,207.1793,71309.0
2023-11-21 09:30:00,208.25,209.58,208.25,209.3,5403.0,205.9038,207.2188,205.9038,206.942,5403.0
2023-11-21 09:35:00,209.21,209.63,209.21,209.54,2644.0,206.853,207.2682,206.853,207.1793,2644.0
2023-11-21 09:40:00,209.52,209.74,209.35,209.35,5162.0,207.1595,207.377,206.9914,206.9914,5162.0
2023-11-21 09:45:00,209.44,209.44,208.93,208.93,1501.0,207.0804,207.0804,206.5761,206.5761,1501.0
2023-11-21 09:50:00,208.84,209.12,208.84,209.08,5000.0,206.4871,206.764,206.4871,206.7244,5000.0
2023-11-21 09:55:00,208.9,209.16,208.9,209.15,6737.0,206.5465,206.8035,206.5465,206.7936,6737.0
2023-11-21 10:00:00,209.25,209.53,209.16,209.48,1600.0,206.8925,207.1694,206.8035,207.1199,1600.0
2023-11-21 10:05:00,209.44,209.45,209.31,209.38,900.0,207.0804,207.0903,206.9518,207.0211,900.0
2023-11-21 10:10:00,209.42,209.55,209.3,209.46,2676.0,207.0606,207.1891,206.942,207.1002,2676.0
2023-11-21 10:15:00,209.45,209.82,209.45,209.78,1090.0,207.0903,207.4561,207.0903,207.4165,1090.0
2023-11-21 10:20:00,209.87,209.89,209.28,209.5,3445.0,207.5055,207.5253,206.9222,207.1397,3445.0
2023-11-21 10:25:00,209.5,209.61,209.05,209.2,18241.0,207.1397,207.2485,206.6948,206.8431,18241.0
2023-11-21 10:30:00,209.2,209.29,208.37,208.37,4630.0,206.8431,206.9321,206.0224,206.0224,4630.0
2023-11-21 10:35:00,208.39,208.77,208.25,208.6,24590.0,206.0422,206.4179,205.9038,206.2498,24590.0
2023-11-21 10:40:00,208.5,209.39,208.5,209.08,4228.0,206.151,207.0309,206.151,206.7244,4228.0
2023-11-21 10:45:00,209.11,209.15,208.99,209.05,1084.0,206.7541,206.7936,206.6354,206.6948,1084.0
2023-11-21 10:50:00,209.16,209.25,209.05,209.15,4605.0,206.8035,206.8925,206.6948,206.7936,4605.0
2023-11-21 10:55:00,209.14,209.35,209.05,209.17,2500.0,206.7838,206.9914,206.6948,206.8134,2500.0
2023-11-21 11:00:00,209.28,209.28,209.05,209.19,2011.0,206.9222,206.9222,206.6948,206.8332,2011.0
2023-11-21 11:05:00,209.2,209.21,209.05,209.05,4286.0,206.8431,206.853,206.6948,206.6948,4286.0
2023-11-21 11:10:00,209.16,209.28,208.61,208.61,11183.0,206.8035,206.9222,206.2597,206.2597,11183.0
2023-11-21 11:15:00,208.65,209.14,208.53,208.8,2805.0,206.2993,206.7838,206.1806,206.4476,2805.0
2023-11-21 11:20:00,208.93,209.0,208.93,209.0,1450.0,206.5761,206.6453,206.5761,206.6453,1450.0
2023-11-21 11:25:00,208.98,209.04,208.96,208.97,800.0,206.6256,206.6849,206.6058,206.6157,800.0
2023-11-21 11:30:00,208.91,209.07,208.74,208.81,42191.0,206.5563,206.7145,206.3883,206.4575,42191.0
2023-11-21 11:35:00,208.8,209.18,208.68,208.94,5692.0,206.4476,206.8233,206.3289,206.586,5692.0
2023-11-21 11:40:00,208.96,209.13,208.85,208.85,4909.0,206.6058,206.7739,206.497,206.497,4909.0
2023-11-21 11:45:00,208.96,209.24,208.91,209.18,3565.0,206.6058,206.8826,206.5563,206.8233,3565.0
2023-11-21 11:50:00,209.14,209.23,209.0,209.0,2144.0,206.7838,206.8727,206.6453,206.6453,2144.0
2023-11-21 11:55:00,209.24,209.24,209.0,209.07,2083.0,206.8826,206.8826,206.6453,206.7145,2083.0
2023-11-21 12:00:00,209.07,209.14,209.0,209.06,8526.0,206.7145,206.7838,206.6453,206.7047,8526.0
2023-11-21 12:05:00,209.01,209.07,209.0,209.06,500.0,206.6552,206.7145,206.6453,206.7047,500.0
2023-11-21 12:10:00,209.09,209.24,209.04,209.23,3596.0,206.7343,206.8826,206.6849,206.8727,3596.0
2023-11-21 12:15:00,209.24,209.4,209.19,209.19,1034.0,206.8826,207.0408,206.8332,206.8332,1034.0
2023-11-21 12:20:00,209.2,209.2,209.12,209.13,400.0,206.8431,206.8431,206.764,206.7739,400.0
2023-11-21 12:25:00,209.12,209.12,209.0,209.1,5500.0,206.764,206.764,206.6453,206.7442,5500.0
2023-11-21 12:30:00,209.1,209.16,209.03,209.1,1800.0,206.7442,206.8035,206.675,206.7442,1800.0
2023-11-21 12:35:00,209.12,209.12,208.9,208.91,41406.0,206.764,206.764,206.5465,206.5563,41406.0
2023-11-21 12:40:00,208.84,209.09,208.81,208.94,11462.0,206.4871,206.7343,206.4575,206.586,11462.0
2023-11-21 12:45:00,209.0,209.12,208.95,209.05,2000.0,206.6453,206.764,206.5959,206.6948,2000.0
2023-11-21 12:50:00,209.05,209.11,209.04,209.11,517.0,206.6948,206.7541,206.6849,206.7541,517.0
2023-11-21 12:55:00,209.05,209.05,208.85,209.04,2646.0,206.6948,206.6948,206.497,206.6849,2646.0
2023-11-21 13:00:00,209.02,209.06,208.84,209.01,1836.0,206.6651,206.7047,206.4871,206.6552,1836.0
2023-11-21 13:05:00,209.01,209.12,209.0,209.08,900.0,206.6552,206.764,206.6453,206.7244,900.0
2023-11-21 13:10:00,209.08,209.23,208.85,208.94,8636.0,206.7244,206.8727,206.497,206.586,8636.0
2023-11-21 13:15:00,208.93,209.04,208.93,209.01,6106.0,206.5761,206.6849,206.5761,206.6552,6106.0
2023-11-21 13:20:00,208.97,209.05,208.85,208.91,2892.0,206.6157,206.6948,206.497,206.5563,2892.0
2023-11-21 13:25:00,208.85,208.91,208.82,208.91,4751.0,206.497,206.5563,206.4674,206.5563,4751.0
2023-11-21 13:30:00,208.88,209.1,208.83,209.1,3502.0,206.5267,206.7442,206.4773,206.7442,3502.0
2023-11-21 13:35:00,209.09,209.09,208.89,208.94,1900.0,206.7343,206.7343,206.5366,206.586,1900.0
2023-11-21 13:40:00,208.93,209.26,208.93,209.21,5067.0,206.5761,206.9024,206.5761,206.853,5067.0
2023-11-21 13:45:00,209.23,209.23,209.08,209.08,1000.0,206.8727,206.8727,206.7244,206.7244,1000.0
2023-11-21 13:50:00,209.13,209.18,209.13,209.16,800.0,206.7739,206.8233,206.7739,206.8035,800.0
2023-11-21 13:55:00,209.15,209.56,209.15,209.41,8788.0,206.7936,207.199,206.7936,207.0507,8788.0
2023-11-21 14:00:00,209.41,209.54,209.4,209.42,798.0,207.0507,207.1793,207.0408,207.0606,798.0
2023-11-21 14:05:00,209.48,209.48,209.23,209.25,4005.0,207.1199,207.1199,206.8727,206.8925,4005.0
2023-11-21 14:10:00,209.17,209.33,209.09,209.09,2140.0,206.8134,206.9716,206.7343,206.7343,2140.0
2023-11-21 14:15:00,209.17,209.28,209.09,209.17,2876.0,206.8134,206.9222,206.7343,206.8134,2876.0
2023-11-21 14:20:00,209.06,209.1,209.0,209.06,1209.0,206.7047,206.7442,206.6453,206.7047,1209.0
2023-11-21 14:25:00,209.06,209.08,209.02,209.03,4228.0,206.7047,206.7244,206.6651,206.675,4228.0
2023-11-21 14:30:00,209.03,209.15,208.95,209.01,7632.0,206.675,206.7936,206.5959,206.6552,7632.0
2023-11-21 14:35:00,209.01,209.02,208.95,208.98,2314.0,206.6552,206.6651,206.5959,206.6256,2314.0
2023-11-21 14:40:00,208.98,209.06,208.95,208.95,11553.0,206.6256,206.7047,206.5959,206.5959,11553.0
2023-11-21 14:45:00,209.03,209.14,208.95,209.06,4422.0,206.675,206.7838,206.5959,206.7047,4422.0
2023-11-21 14:50:00,209.08,209.13,208.95,209.09,3429.0,206.7244,206.7739,206.5959,206.7343,3429.0
2023-11-21 14:55:00,209.06,209.21,209.01,209.17,4767.0,206.7047,206.853,206.6552,206.8134,4767.0
2023-11-21 15:00:00,209.2,209.35,209.2,209.35,2252.0,206.8431,206.9914,206.8431,206.9914,2252.0
2023-11-21 15:05:00,209.43,209.64,209.41,209.45,2727.0,207.0705,207.2781,207.0507,207.0903,2727.0
2023-11-21 15:10:00,209.46,209.66,209.46,209.65,1756.0,207.1002,207.2979,207.1002,207.288,1756.0
2023-11-21 15:15:00,209.65,209.72,209.44,209.44,3261.0,207.288,207.3572,207.0804,207.0804,3261.0
2023-11-21 15:20:00,209.5,209.59,209.3,209.49,3849.0,207.1397,207.2287,206.942,207.1298,3849.0
2023-11-21 15:25:00,209.47,209.94,209.47,209.94,2237.0,207.11,207.5747,207.11,207.5747,2237.0
2023-11-21 15:30:00,209.82,209.95,209.72,209.75,4159.0,207.4561,207.5846,207.3572,207.3869,4159.0
2023-11-21 15:35:00,209.67,209.79,209.65,209.78,5042.0,207.3078,207.4264,207.288,207.4165,5042.0
2023-11-21 15:40:00,209.8,209.94,209.55,209.62,7246.0,207.4363,207.5747,207.1891,207.2584,7246.0
2023-11-21 15:45:00,209.67,209.7,209.53,209.68,7009.0,207.3078,207.3374,207.1694,207.3177,7009.0
2023-11-21 15:50:00,209.68,210.07,209.64,209.99,16101.0,207.3177,207.7033,207.2781,207.6242,16101.0
2023-11-21 15:55:00,210.0,210.03,209.52,209.54,28534.0,207.6341,207.6637,207.1595,207.1793,28534.0
2023-11-22 09:30:00,211.12,211.12,208.83,208.83,4783.0,209.1281,209.1281,206.8597,206.8597,4783.0
2023-11-22 09:35:00,208.75,210.0,208.75,210.0,5010.0,206.7805,208.0187,206.7805,208.0187,5010.0
2023-11-22 09:40:00,210.73,210.93,210.36,210.64,500.0,208.7418,208.9399,208.3753,208.6526,500.0
2023-11-22 09:45:00,210.73,211.0,210.58,210.91,2203.0,208.7418,209.0093,208.5932,208.9201,2203.0
2023-11-22 09:50:00,211.0,211.26,209.8,210.2,5394.0,209.0093,209.2668,207.8206,208.2168,5394.0
2023-11-22 09:55:00,210.31,210.73,209.95,209.97,2923.0,208.3258,208.7418,207.9692,207.989,2923.0
2023-11-22 10:00:00,210.75,210.75,210.0,210.35,4231.0,208.7616,208.7616,208.0187,208.3654,4231.0
2023-11-22 10:05:00,210.47,210.72,209.85,209.87,2051.0,208.4843,208.7319,207.8701,207.8899,2051.0
2023-11-22 10:10:00,209.86,210.46,209.73,210.46,4000.0,207.88,208.4743,207.7512,208.4743,4000.0
2023-11-22 10:15:00,210.46,210.77,210.05,210.77,1916.0,208.4743,208.7814,208.0682,208.7814,1916.0
2023-11-22 10:20:00,210.71,211.06,210.7,211.02,1541.0,208.722,209.0687,208.7121,209.0291,1541.0
2023-11-22 10:25:00,210.93,210.96,210.67,210.93,1000.0,208.9399,208.9696,208.6824,208.9399,1000.0
2023-11-22 10:30:00,211.11,211.68,211.11,211.35,2706.0,209.1182,209.6828,209.1182,209.3559,2706.0
2023-11-22 10:35:00,211.11,211.32,211.07,211.07,1104.0,209.1182,209.3262,209.0786,209.0786,1104.0
2023-11-22 10:40:00,211.17,211.37,211.13,211.26,1853.0,209.1776,209.3758,209.138,209.2668,1853.0
2023-11-22 10:45:00,211.21,211.35,211.06,211.15,2300.0,209.2173,209.3559,209.0687,209.1578,2300.0
2023-11-22 10:50:00,211.11,211.11,210.58,210.81,1104.0,209.1182,209.1182,208.5932,208.821,1104.0
2023-11-22 10:55:00,210.75,211.03,210.69,210.69,1600.0,208.7616,209.039,208.7022,208.7022,1600.0
2023-11-22 11:00:00,210.75,210.78,210.64,210.78,677.0,208.7616,208.7913,208.6526,208.7913,677.0
2023-11-22 11:05:00,210.61,210.8,210.6,210.79,500.0,208.6229,208.8111,208.613,208.8012,500.0
2023-11-22 11:10:00,211.02,211.2,210.89,211.1,1914.0,209.0291,209.2074,208.9003,209.1083,1914.0
2023-11-22 11:15:00,211.1,211.17,210.9,210.91,4643.0,209.1083,209.1776,208.9102,208.9201,4643.0
2023-11-22 11:20:00,210.9,211.38,210.9,211.38,2900.0,208.9102,209.3857,208.9102,209.3857,2900.0
2023-11-22 11:25:00,211.3,211.4,211.3,211.33,6036.0,209.3064,209.4055,209.3064,209.3361,6036.0
2023-11-22 11:30:00,211.46,211.55,211.44,211.51,800.0,209.4649,209.5541,209.4451,209.5144,800.0
2023-11-22 11:35:00,211.4,211.58,211.4,211.56,2272.0,209.4055,209.5838,209.4055,209.564,2272.0
2023-11-22 11:40:00,211.51,211.63,211.42,211.63,1019.0,209.5144,209.6333,209.4253,209.6333,1019.0
2023-11-22 11:45:00,211.55,211.55,211.3,211.3,400.0,209.5541,209.5541,209.3064,209.3064,400.0
2023-11-22 11:50:00,211.38,211.46,211.3,211.46,1579.0,209.3857,209.4649,209.3064,209.4649,1579.0
2023-11-22 11:55:00,211.45,211.53,211.42,211.49,1297.0,209.455,209.5343,209.4253,209.4946,1297.0
2023-11-22 12:00:00,211.65,211.66,211.59,211.59,500.0,209.6531,209.663,209.5937,209.5937,500.0
2023-11-22 12:05:00,211.55,211.71,211.54,211.54,1600.0,209.5541,209.7126,209.5442,209.5442,1600.0
2023-11-22 12:10:00,211.54,211.54,211.3,211.3,1981.0,209.5442,209.5442,209.3064,209.3064,1981.0
2023-11-22 12:15:00,211.3,211.3,211.3,211.3,0.0,209.3064,209.3064,209.3064,209.3064,0.0
2023-11-22 12:20:00,211.2,211.31,211.16,211.16,1460.0,209.2074,209.3163,209.1677,209.1677,1460.0
2023-11-22 12:25:00,210.7,210.7,210.7,210.7,100.0,208.7121,208.7121,208.7121,208.7121,100.0
2023-11-22 12:30:00,210.7,210.72,210.36,210.6,1304.0,208.7121,208.7319,208.3753,208.613,1304.0
2023-11-22 12:35:00,210.55,210.55,210.34,210.34,400.0,208.5635,208.5635,208.3555,208.3555,400.0
2023-11-22 12:40:00,210.25,210.5,210.25,210.27,24092.0,208.2663,208.514,208.2663,208.2861,24092.0
2023-11-22 12:45:00,210.29,210.31,210.04,210.04,1518.0,208.306,208.3258,208.0583,208.0583,1518.0
2023-11-22 12:50:00,210.15,210.15,210.13,210.14,324.0,208.1673,208.1673,208.1475,208.1574,324.0
2023-11-22 12:55:00,210.0,210.41,210.0,210.37,1445.0,208.0187,208.4248,208.0187,208.3852,1445.0
2023-11-22 13:00:00,210.43,210.43,210.15,210.15,671.0,208.4446,208.4446,208.1673,208.1673,671.0
2023-11-22 13:05:00,210.26,210.26,210.25,210.26,100.0,208.2762,208.2762,208.2663,208.2762,100.0
2023-11-22 13:10:00,210.16,210.35,210.15,210.35,4570.0,208.1772,208.3654,208.1673,208.3654,4570.0
2023-11-22 13:15:00,210.33,210.38,210.23,210.32,5222.0,208.3456,208.3951,208.2465,208.3357,5222.0
2023-11-22 13:20:00,210.37,210.48,210.36,210.47,1600.0,208.3852,208.4942,208.3753,208.4843,1600.0
2023-11-22 13:25:00,210.48,210.48,210.35,210.36,300.0,208.4942,208.4942,208.3654,208.3753,300.0
2023-11-22 13:30:00,210.43,210.52,210.36,210.37,1782.0,208.4446,208.5338,208.3753,208.3852,1782.0
2023-11-22 13:35:00,210.31,210.48,210.3,210.36,1146.0,208.3258,208.4942,208.3159,208.3753,1146.0
2023-11-22 13:40:00,210.31,210.41,210.25,210.25,11868.0,208.3258,208.4248,208.2663,208.2663,11868.0
2023-11-22 13:45:00,210.29,210.36,210.25,210.36,2816.0,208.306,208.3753,208.2663,208.3753,2816.0
2023-11-22 13:50:00,210.32,210.32,210.05,210.06,8745.0,208.3357,208.3357,208.0682,208.0781,8745.0
2023-11-22 13:55:00,210.04,210.09,209.81,209.81,1769.0,208.0583,208.1078,207.8305,207.8305,1769.0
2023-11-22 14:00:00,209.82,209.93,209.71,209.73,2379.0,207.8404,207.9493,207.7314,207.7512,2379.0
2023-11-22 14:05:00,209.74,209.76,209.41,209.41,2026.0,207.7611,207.781,207.4343,207.4343,2026.0
2023-11-22 14:10:00,209.35,209.75,209.18,209.75,8514.0,207.3748,207.771,207.2064,207.771,8514.0
2023-11-22 14:15:00,209.7,209.77,209.7,209.7,4384.0,207.7215,207.7909,207.7215,207.7215,4384.0
2023-11-22 14:20:00,209.7,209.85,209.7,209.7,12263.0,207.7215,207.8701,207.7215,207.7215,12263.0
2023-11-22 14:25:00,209.76,209.89,209.76,209.87,1988.0,207.781,207.9097,207.781,207.8899,1988.0
2023-11-22 14:30:00,209.71,209.72,209.7,209.72,2198.0,207.7314,207.7413,207.7215,207.7413,2198.0
2023-11-22 14:35:00,209.71,209.78,209.12,209.13,21766.0,207.7314,207.8008,207.147,207.1569,21766.0
2023-11-22 14:40:00,209.18,209.58,209.18,209.58,4341.0,207.2064,207.6026,207.2064,207.6026,4341.0
2023-11-22 14:45:00,209.62,209.8,209.61,209.71,1200.0,207.6423,207.8206,207.6324,207.7314,1200.0
2023-11-22 14:50:00,209.8,209.99,209.8,209.99,399.0,207.8206,208.0088,207.8206,208.0088,399.0
2023-11-22 14:55:00,209.98,210.05,209.81,209.81,1969.0,207.9989,208.0682,207.8305,207.8305,1969.0
2023-11-22 15:00:00,209.86,209.99,209.84,209.94,1505.0,207.88,208.0088,207.8602,207.9593,1505.0
2023-11-22 15:05:00,209.88,210.03,209.86,209.91,5126.0,207.8998,208.0484,207.88,207.9295,5126.0
2023-11-22 15:10:00,209.74,209.87,209.72,209.84,2500.0,207.7611,207.8899,207.7413,207.8602,2500.0
2023-11-22 15:15:00,209.84,210.19,209.83,210.19,5565.0,207.8602,208.2069,207.8503,208.2069,5565.0
2023-11-22 15:20:00,210.09,210.14,209.85,209.85,1000.0,208.1078,208.1574,207.8701,207.8701,1000.0
2023-11-22 15:25:00,209.97,210.27,209.92,210.27,2149.0,207.989,208.2861,207.9394,208.2861,2149.0
2023-11-22 15:30:00,210.2,210.36,210.11,210.25,2683.0,208.2168,208.3753,208.1276,208.2663,2683.0
2023-11-22 15:35:00,210.22,210.22,209.96,210.04,3370.0,208.2366,208.2366,207.9791,208.0583,3370.0
2023-11-22 15:40:00,210.06,210.13,209.98,210.11,4571.0,208.0781,208.1475,207.9989,208.1276,4571.0
2023-11-22 15:45:00,210.04,210.28,210.0,210.23,8779.0,208.0583,208.296,208.0187,208.2465,8779.0
2023-11-22 15:50:00,210.23,210.33,210.2,210.28,6209.0,208.2465,208.3456,208.2168,208.296,6209.0
2023-11-22 15:55:00,210.4,210.63,210.24,210.46,33780.0,208.4149,208.6427,208.2564,208.4743,33780.0
2023-11-24 09:30:00,210.4,210.57,209.01,210.19,7058.0,208.4149,208.5833,207.038,208.2069,7058.0
2023-11-24 09:35:00,209.91,209.91,209.44,209.8,2708.0,207.9295,207.9295,207.464,207.8206,2708.0
2023-11-24 09:40:00,209.89,209.95,209.8,209.87,2836.0,207.9097,207.9692,207.8206,207.8899,2836.0
2023-11-24 09:45:00,209.64,210.03,209.5,209.77,4200.0,207.6621,208.0484,207.5234,207.7909,4200.0
2023-11-24 09:50:00,209.86,209.98,209.84,209.89,1800.0,207.88,207.9989,207.8602,207.9097,1800.0
2023-11-24 09:55:00,209.88,210.2,209.76,210.0,8200.0,207.8998,208.2168,207.781,208.0187,8200.0
2023-11-24 10:00:00,210.08,210.53,210.08,210.46,2099.0,208.0979,208.5437,208.0979,208.4743,2099.0
2023-11-24 10:05:00,210.64,210.66,209.93,210.14,3589.0,208.6526,208.6725,207.9493,208.1574,3589.0
2023-11-24 10:10:00,210.09,210.3,210.08,210.13,700.0,208.1078,208.3159,208.0979,208.1475,700.0
2023-11-24 10:15:00,210.15,210.29,210.09,210.28,4418.0,208.1673,208.306,208.1078,208.296,4418.0
2023-11-24 10:20:00,210.24,210.32,210.06,210.29,1100.0,208.2564,208.3357,208.0781,208.306,1100.0
2023-11-24 10:25:00,210.13,210.34,210.12,210.29,2237.0,208.1475,208.3555,208.1376,208.306,2237.0
2023-11-24 10:30:00,210.21,210.21,209.98,209.99,726.0,208.2267,208.2267,207.9989,208.0088,726.0
2023-11-24 10:35:00,209.98,210.01,209.89,209.89,848.0,207.9989,208.0286,207.9097,207.9097,848.0
2023-11-24 10:40:00,209.85,210.01,209.83,209.95,4127.0,207.8701,208.0286,207.8503,207.9692,4127.0
2023-11-24 10:45:00,210.01,210.1,209.93,209.98,7167.0,208.0286,208.1177,207.9493,207.9989,7167.0
2023-11-24 10:50:00,209.89,210.01,209.72,209.72,22909.0,207.9097,208.0286,207.7413,207.7413,22909.0
2023-11-24 10:55:00,209.6,209.87,209.55,209.87,5133.0,207.6225,207.8899,207.5729,207.8899,5133.0
2023-11-24 11:00:00,209.91,209.98,209.67,209.91,31676.0,207.9295,207.9989,207.6918,207.9295,31676.0
2023-11-24 11:05:00,209.96,209.96,209.73,209.78,2765.0,207.9791,207.9791,207.7512,207.8008,2765.0
2023-11-24 11:10:00,209.78,209.9,209.72,209.82,1815.0,207.8008,207.9196,207.7413,207.8404,1815.0
2023-11-24 11:15:00,209.92,209.92,209.85,209.85,3490.0,207.9394,207.9394,207.8701,207.8701,3490.0
2023-11-24 11:20:00,209.91,209.94,209.75,209.89,19411.0,207.9295,207.9593,207.771,207.9097,19411.0
2023-11-24 11:25:00,209.89,209.89,209.79,209.86,5812.0,207.9097,207.9097,207.8107,207.88,5812.0
2023-11-24 11:30:00,209.84,209.92,209.8,209.81,8203.0,207.8602,207.9394,207.8206,207.8305,8203.0
2023-11-24 11:35:00,209.8,209.93,209.71,209.75,18176.0,207.8206,207.9493,207.7314,207.771,18176.0
2023-11-24 11:40:00,209.75,209.81,209.66,209.75,31322.0,207.771,207.8305,207.6819,207.771,31322.0
2023-11-24 11:45:00,209.75,209.94,209.63,209.83,11174.0,207.771,207.9593,207.6522,207.8503,11174.0
2023-11-24 11:50:00,209.82,209.88,209.82,209.85,4761.0,207.8404,207.8998,207.8404,207.8701,4761.0
2023-11-24 11:55:00,209.83,209.91,209.82,209.82,9659.0,207.8503,207.9295,207.8404,207.8404,9659.0
2023-11-24 12:00:00,209.82,210.02,209.82,210.01,5529.0,207.8404,208.0385,207.8404,208.0286,5529.0
2023-11-24 12:05:00,209.93,210.3,209.93,210.08,4102.0,207.9493,208.3159,207.9493,208.0979,4102.0
2023-11-24 12:10:00,210.13,210.34,210.08,210.28,2435.0,208.1475,208.3555,208.0979,208.296,2435.0
2023-11-24 12:15:00,210.26,210.52,210.26,210.38,2134.0,208.2762,208.5338,208.2762,208.3951,2134.0
2023-11-24 12:20:00,210.42,210.61,210.31,210.52,5023.0,208.4347,208.6229,208.3258,208.5338,5023.0
2023-11-24 12:25:00,210.52,210.66,210.43,210.46,3316.0,208.5338,208.6725,208.4446,208.4743,3316.0
2023-11-24 12:30:00,210.46,210.91,210.46,210.9,2901.0,208.4743,208.9201,208.4743,208.9102,2901.0
2023-11-24 12:35:00,210.94,211.13,210.92,211.08,2700.0,208.9498,209.138,208.93,209.0885,2700.0
2023-11-24 12:40:00,211.2,211.32,210.93,211.01,4107.0,209.2074,209.3262,208.9399,209.0192,4107.0
2023-11-24 12:45:00,211.04,211.15,210.63,210.64,8842.0,209.0489,209.1578,208.6427,208.6526,8842.0
2023-11-24 12:50:00,210.69,210.86,210.69,210.76,2164.0,208.7022,208.8706,208.7022,208.7715,2164.0
2023-11-24 12:55:00,210.75,210.81,210.59,210.81,11970.0,208.7616,208.821,208.6031,208.821,11970.0
2023-11-27 09:30:00,209.9,209.9,208.67,209.69,6126.0,207.9196,207.9196,206.7012,207.7116,6126.0
2023-11-27 09:35:00,209.84,210.0,209.82,209.97,655.0,207.8602,208.0187,207.8404,207.989,655.0
2023-11-27 09:40:00,209.86,210.18,209.78,210.01,2620.0,207.88,208.197,207.8008,208.0286,2620.0
2023-11-27 09:45:00,210.26,210.45,210.14,210.44,900.0,208.2762,208.4644,208.1574,208.4545,900.0
2023-11-27 09:50:00,210.99,211.0,210.36,210.53,869.0,208.9993,209.0093,208.3753,208.5437,869.0
2023-11-27 09:55:00,210.57,210.88,210.56,210.85,2423.0,208.5833,208.8904,208.5734,208.8607,2423.0
2023-11-27 10:00:00,210.9,211.14,210.83,210.94,5704.0,208.9102,209.1479,208.8409,208.9498,5704.0
2023-11-27 10:05:00,211.01,211.28,210.85,211.2,3914.0,209.0192,209.2866,208.8607,209.2074,3914.0
2023-11-27 10:10:00,211.2,211.2,210.84,210.84,2280.0,209.2074,209.2074,208.8508,208.8508,2280.0
2023-11-27 10:15:00,210.8,210.8,210.62,210.66,300.0,208.8111,208.8111,208.6328,208.6725,300.0
2023-11-27 10:20:00,210.53,210.66,210.53,210.66,800.0,208.5437,208.6725,208.5437,208.6725,800.0
2023-11-27 10:25:00,210.66,210.92,210.65,210.78,3572.0,208.6725,208.93,208.6626,208.7913,3572.0
2023-11-27 10:30:00,210.78,211.02,210.78,210.83,6487.0,208.7913,209.0291,208.7913,208.8409,6487.0
2023-11-27 10:35:00,210.87,211.17,210.82,211.12,4969.0,208.8805,209.1776,208.8309,209.1281,4969.0
2023-11-27 10:40:00,211.12,211.17,211.02,211.14,5279.0,209.1281,209.1776,209.0291,209.1479,5279.0
2023-11-27 10:45:00,211.04,211.1,210.89,211.02,1326.0,209.0489,209.1083,208.9003,209.0291,1326.0
2023-11-27 10:50:00,211.1,211.1,210.93,210.93,1107.0,209.1083,209.1083,208.9399,208.9399,1107.0
2023-11-27 10:55:00,211.04,211.06,210.97,210.97,600.0,209.0489,209.0687,208.9795,208.9795,600.0
2023-11-27 11:00:00,211.09,211.26,211.0,211.22,7408.0,209.0984,209.2668,209.0093,209.2272,7408.0
2023-11-27 11:05:00,211.21,211.21,210.94,211.18,1900.0,209.2173,209.2173,208.9498,209.1876,1900.0
2023-11-27 11:10:00,211.28,211.42,211.22,211.4,5682.0,209.2866,209.4253,209.2272,209.4055,5682.0
2023-11-27 11:15:00,211.38,211.45,211.25,211.27,4093.0,209.3857,209.455,209.2569,209.2767,4093.0
2023-11-27 11:20:00,211.28,211.61,211.27,211.45,5493.0,209.2866,209.6135,209.2767,209.455,5493.0
2023-11-27 11:25:00,211.45,211.74,211.42,211.7,13050.0,209.455,209.7423,209.4253,209.7026,13050.0
2023-11-27 11:30:00,211.8,211.8,211.48,211.69,4763.0,209.8017,209.8017,209.4847,209.6927,4763.0
2023-11-27 11:35:00,211.7,211.71,211.6,211.68,2829.0,209.7026,209.7126,209.6036,209.6828,2829.0
2023-11-27 11:40:00,211.68,211.83,211.6,211.67,5378.0,209.6828,209.8314,209.6036,209.6729,5378.0
2023-11-27 11:45:00,211.6,211.81,211.6,211.73,2600.0,209.6036,209.8116,209.6036,209.7324,2600.0
2023-11-27 11:50:00,211.81,211.83,211.71,211.73,3300.0,209.8116,209.8314,209.7126,209.7324,3300.0
2023-11-27 11:55:00,211.79,211.84,211.52,211.55,6077.0,209.7918,209.8413,209.5243,209.5541,6077.0
2023-11-27 12:00:00,211.54,211.54,211.37,211.53,1836.0,209.5442,209.5442,209.3758,209.5343,1836.0
2023-11-27 12:05:00,211.5,211.55,211.33,211.42,6388.0,209.5045,209.5541,209.3361,209.4253,6388.0
2023-11-27 12:10:00,211.43,211.43,211.33,211.39,648.0,209.4352,209.4352,209.3361,209.3956,648.0
2023-11-27 12:15:00,211.45,211.46,211.27,211.27,950.0,209.455,209.4649,209.2767,209.2767,950.0
2023-11-27 12:20:00,211.27,211.27,211.24,211.26,358.0,209.2767,209.2767,209.247,209.2668,358.0
2023-11-27 12:25:00,211.24,211.44,211.15,211.24,4891.0,209.247,209.4451,209.1578,209.247,4891.0
2023-11-27 12:30:00,211.24,211.41,211.23,211.36,2900.0,209.247,209.4154,209.2371,209.3659,2900.0
2023-11-27 12:35:00,211.36,211.63,211.35,211.56,5148.0,209.3659,209.6333,209.3559,209.564,5148.0
2023-11-27 12:40:00,211.68,211.72,211.68,211.72,808.0,209.6828,209.7225,209.6828,209.7225,808.0
2023-11-27 12:45:00,211.71,211.73,211.6,211.61,839.0,209.7126,209.7324,209.6036,209.6135,839.0
2023-11-27 12:50:00,211.57,211.58,211.47,211.52,800.0,209.5739,209.5838,209.4748,209.5243,800.0
2023-11-27 12:55:00,211.5,211.54,211.41,211.53,1100.0,209.5045,209.5442,209.4154,209.5343,1100.0
2023-11-27 13:00:00,211.52,211.59,211.37,211.56,2930.0,209.5243,209.5937,209.3758,209.564,2930.0
2023-11-27 13:05:00,211.62,211.7,211.55,211.55,4025.0,209.6234,209.7026,209.5541,209.5541,4025.0
2023-11-27 13:10:00,211.57,211.59,211.5,211.57,2632.0,209.5739,209.5937,209.5045,209.5739,2632.0
2023-11-27 13:15:00,211.57,211.67,211.52,211.61,4103.0,209.5739,209.6729,209.5243,209.6135,4103.0
2023-11-27 13:20:00,211.55,211.6,211.48,211.48,1078.0,209.5541,209.6036,209.4847,209.4847,1078.0
2023-11-27 13:25:00,211.47,211.51,211.38,211.51,1822.0,209.4748,209.5144,209.3857,209.5144,1822.0
2023-11-27 13:30:00,211.49,211.57,211.45,211.55,4663.0,209.4946,209.5739,209.455,209.5541,4663.0
2023-11-27 13:35:00,211.55,211.56,211.43,211.47,1322.0,209.5541,209.564,209.4352,209.4748,1322.0
2023-11-27 13:40:00,211.45,211.5,211.45,211.5,307.0,209.455,209.5045,209.455,209.5045,307.0
2023-11-27 13:45:00,211.47,211.47,211.46,211.47,400.0,209.4748,209.4748,209.4649,209.4748,400.0
2023-11-27 13:50:00,211.48,211.59,211.4,211.42,3679.0,209.4847,209.5937,209.4055,209.4253,3679.0
2023-11-27 13:55:00,211.41,211.51,211.39,211.45,3346.0,209.4154,209.5144,209.3956,209.455,3346.0
2023-11-27 14:00:00,211.48,211.63,211.48,211.59,4236.0,209.4847,209.6333,209.4847,209.5937,4236.0
2023-11-27 14:05:00,211.56,211.57,211.5,211.52,1500.0,209.564,209.5739,209.5045,209.5243,1500.0
2023-11-27 14:10:00,211.55,211.59,211.48,211.48,2087.0,209.5541,209.5937,209.4847,209.4847,2087.0
2023-11-27 14:15:00,211.46,211.56,211.45,211.55,2711.0,209.4649,209.564,209.455,209.5541,2711.0
2023-11-27 14:20:00,211.49,211.5,211.41,211.42,2114.0,209.4946,209.5045,209.4154,209.4253,2114.0
2023-11-27 14:25:00,211.38,211.44,211.34,211.42,1904.0,209.3857,209.4451,209.346,209.4253,1904.0
2023-11-27 14:30:00,211.42,211.42,211.3,211.3,400.0,209.4253,209.4253,209.3064,209.3064,400.0
2023-11-27 14:35:00,211.35,211.37,211.15,211.2,1829.0,209.3559,209.3758,209.1578,209.2074,1829.0
2023-11-27 14:40:00,211.14,211.25,210.97,211.13,15849.0,209.1479,209.2569,208.9795,209.138,15849.0
2023-11-27 14:45:00,211.23,211.3,211.15,211.26,1400.0,209.2371,209.3064,209.1578,209.2668,1400.0
2023-11-27 14:50:00,211.24,211.24,211.24,211.24,100.0,209.247,209.247,209.247,209.247,100.0
2023-11-27 14:55:00,211.23,211.4,211.23,211.37,1231.0,209.2371,209.4055,209.2371,209.3758,1231.0
2023-11-27 15:00:00,211.43,211.46,211.33,211.33,1902.0,209.4352,209.4649,209.3361,209.3361,1902.0
2023-11-27 15:05:00,211.41,211.47,211.34,211.37,7094.0,209.4154,209.4748,209.346,209.3758,7094.0
2023-11-27 15:10:00,211.38,211.44,211.37,211.41,1400.0,209.3857,209.4451,209.3758,209.4154,1400.0
2023-11-27 15:15:00,211.35,211.52,211.31,211.39,2478.0,209.3559,209.5243,209.3163,209.3956,2478.0
2023-11-27 15:20:00,211.48,211.52,211.41,211.46,3702.0,209.4847,209.5243,209.4154,209.4649,3702.0
2023-11-27 15:25:00,211.47,211.8,211.46,211.74,2826.0,209.4748,209.8017,209.4649,209.7423,2826.0
2023-11-27 15:30:00,211.83,211.96,211.74,211.85,3707.0,209.8314,209.9602,209.7423,209.8512,3707.0
2023-11-27 15:35:00,211.84,212.1,211.82,212.09,3790.0,209.8413,210.0989,209.8215,210.089,3790.0
2023-11-27 15:40:00,212.09,212.09,211.92,211.94,3538.0,210.089,210.089,209.9206,209.9404,3538.0
2023-11-27 15:45:00,211.95,212.02,211.87,211.87,8252.0,209.9503,210.0196,209.871,209.871,8252.0
2023-11-27 15:50:00,211.97,212.05,211.76,211.77,13064.0,209.9701,210.0493,209.7621,209.772,13064.0
2023-11-27 15:55:00,211.73,211.79,211.49,211.51,26085.0,209.7324,209.7918,209.4946,209.5144,26085.0
2023-11-28 09:30:00,210.6,211.34,210.3,211.02,5855.0,208.613,209.346,208.3159,209.0291,5855.0
2023-11-28 09:35:00,211.03,211.25,210.75,210.86,2631.0,209.039,209.2569,208.7616,208.8706,2631.0
2023-11-28 09:40:00,210.76,210.76,209.67,210.18,9091.0,208.7715,208.7715,207.6918,208.197,9091.0
2023-11-28 09:45:00,210.31,210.76,210.31,210.72,2000.0,208.3258,208.7715,208.3258,208.7319,2000.0
2023-11-28 09:50:00,210.59,210.83,210.15,210.72,12207.0,208.6031,208.8409,208.1673,208.7319,12207.0
2023-11-28 09:55:00,210.67,211.5,210.67,211.32,5023.0,208.6824,209.5045,208.6824,209.3262,5023.0
2023-11-28 10:00:00,211.48,211.48,211.15,211.28,2231.0,209.4847,209.4847,209.1578,209.2866,2231.0
2023-11-28 10:05:00,211.27,211.41,210.95,211.16,4343.0,209.2767,209.4154,208.9597,209.1677,4343.0
2023-11-28 10:10:00,211.19,211.43,211.19,211.42,2045.0,209.1975,209.4352,209.1975,209.4253,2045.0
2023-11-28 10:15:00,211.44,211.53,211.34,211.53,5238.0,209.4451,209.5343,209.346,209.5343,5238.0
2023-11-28 10:20:00,211.53,211.54,211.31,211.31,650.0,209.5343,209.5442,209.3163,209.3163,650.0
2023-11-28 10:25:00,211.12,211.33,211.08,211.17,2528.0,209.1281,209.3361,209.0885,209.1776,2528.0
2023-11-28 10:30:00,211.17,211.85,211.17,211.81,3108.0,209.1776,209.8512,209.1776,209.8116,3108.0
2023-11-28 10:35:00,211.8,211.82,211.55,211.55,2845.0,209.8017,209.8215,209.5541,209.5541,2845.0
2023-11-28 10:40:00,211.62,212.36,211.62,212.36,5633.0,209.6234,210.3564,209.6234,210.3564,5633.0
2023-11-28 10:45:00,212.5,212.52,212.21,212.21,2636.0,210.4951,210.5149,210.2078,210.2078,2636.0
2023-11-28 10:50:00,212.4,212.8,212.4,212.61,2720.0,210.396,210.7923,210.396,210.6041,2720.0
2023-11-28 10:55:00,212.6,213.24,212.6,213.24,1100.0,210.5942,211.2281,210.5942,211.2281,1100.0
2023-11-28 11:00:00,213.33,213.34,213.16,213.18,1570.0,211.3173,211.3272,211.1489,211.1687,1570.0
2023-11-28 11:05:00,213.29,213.69,213.29,213.34,13008.0,211.2776,211.6739,211.2776,211.3272,13008.0
2023-11-28 11:10:00,213.41,213.8,213.3,213.41,7562.0,211.3965,211.7828,211.2876,211.3965,7562.0
2023-11-28 11:15:00,213.3,213.63,213.3,213.49,2514.0,211.2876,211.6144,211.2876,211.4758,2514.0
2023-11-28 11:20:00,213.4,213.71,213.3,213.56,2585.0,211.3866,211.6937,211.2876,211.5451,2585.0
2023-11-28 11:25:00,213.56,213.56,213.37,213.37,600.0,211.5451,211.5451,211.3569,211.3569,600.0
2023-11-28 11:30:00,213.33,213.46,213.22,213.46,4809.0,211.3173,211.446,211.2083,211.446,4809.0
2023-11-28 11:35:00,213.51,213.56,213.5,213.56,900.0,211.4956,211.5451,211.4857,211.5451,900.0
2023-11-28 11:40:00,213.5,213.87,213.4,213.87,2010.0,211.4857,211.8522,211.3866,211.8522,2010.0
2023-11-28 11:45:00,213.88,213.95,213.42,213.47,3755.0,211.8621,211.9314,211.4064,211.4559,3755.0
2023-11-28 11:50:00,213.41,213.5,213.35,213.44,2355.0,211.3965,211.4857,211.3371,211.4262,2355.0
2023-11-28 11:55:00,213.54,213.7,213.49,213.49,1395.0,211.5253,211.6838,211.4758,211.4758,1395.0
2023-11-28 12:00:00,213.3,213.43,213.3,213.34,1330.0,211.2876,211.4163,211.2876,211.3272,1330.0
2023-11-28 12:05:00,213.38,213.54,213.27,213.53,2339.0,211.3668,211.5253,211.2578,211.5154,2339.0
2023-11-28 12:10:00,213.47,213.67,213.35,213.36,4680.0,211.4559,211.6541,211.3371,211.347,4680.0
2023-11-28 12:15:00,213.59,213.72,213.34,213.34,1944.0,211.5748,211.7036,211.3272,211.3272,1944.0
2023-11-28 12:20:00,213.41,213.57,213.4,213.56,6777.0,211.3965,211.555,211.3866,211.5451,6777.0
2023-11-28 12:25:00,213.51,213.66,213.42,213.52,994.0,211.4956,211.6442,211.4064,211.5055,994.0
2023-11-28 12:30:00,213.57,213.7,213.3,213.66,12273.0,211.555,211.6838,211.2876,211.6442,12273.0
2023-11-28 12:35:00,213.71,213.88,213.62,213.78,14207.0,211.6937,211.8621,211.6045,211.763,14207.0
2023-11-28 12:40:00,213.99,214.02,213.84,213.84,852.0,211.971,212.0008,211.8225,211.8225,852.0
2023-11-28 12:45:00,213.68,213.68,213.52,213.62,1225.0,211.664,211.664,211.5055,211.6045,1225.0
2023-11-28 12:50:00,213.5,213.5,213.23,213.38,907.0,211.4857,211.4857,211.2182,211.3668,907.0
2023-11-28 12:55:00,213.41,213.53,213.21,213.21,3120.0,211.3965,211.5154,211.1984,211.1984,3120.0
2023-11-28 13:00:00,213.28,213.28,212.5,212.9,2606.0,211.2677,211.2677,210.4951,210.8913,2606.0
2023-11-28 13:05:00,212.78,212.78,212.63,212.64,300.0,210.7725,210.7725,210.6239,210.6338,300.0
2023-11-28 13:10:00,212.75,212.75,212.3,212.36,1200.0,210.7427,210.7427,210.297,210.3564,1200.0
2023-11-28 13:15:00,212.24,212.85,212.23,212.85,5786.0,210.2376,210.8418,210.2276,210.8418,5786.0
2023-11-28 13:20:00,212.85,212.93,212.67,212.73,1933.0,210.8418,210.921,210.6635,210.7229,1933.0
2023-11-28 13:25:00,212.7,212.94,212.7,212.94,1672.0,210.6932,210.9309,210.6932,210.9309,1672.0
2023-11-28 13:30:00,213.04,213.14,212.98,213.02,1704.0,211.03,211.1291,210.9706,211.0102,1704.0
2023-11-28 13:35:00,213.1,213.35,213.08,213.15,6592.0,211.0894,211.3371,211.0696,211.139,6592.0
2023-11-28 13:40:00,213.16,213.31,213.15,213.28,500.0,211.1489,211.2975,211.139,211.2677,500.0
2023-11-28 13:45:00,213.33,213.43,213.33,213.43,723.0,211.3173,211.4163,211.3173,211.4163,723.0
2023-11-28 13:50:00,213.23,213.46,213.09,213.46,4604.0,211.2182,211.446,211.0795,211.446,4604.0
2023-11-28 13:55:00,213.19,213.19,213.17,213.17,343.0,211.1786,211.1786,211.1588,211.1588,343.0
2023-11-28 14:00:00,213.15,213.16,213.15,213.15,425.0,211.139,211.1489,211.139,211.139,425.0
2023-11-28 14:05:00,212.79,212.85,212.75,212.8,855.0,210.7824,210.8418,210.7427,210.7923,855.0
2023-11-28 14:10:00,212.91,212.92,212.7,212.74,579.0,210.9012,210.9111,210.6932,210.7328,579.0
2023-11-28 14:15:00,212.73,212.78,212.49,212.55,1831.0,210.7229,210.7725,210.4852,210.5446,1831.0
2023-11-28 14:20:00,212.63,212.74,212.55,212.55,6966.0,210.6239,210.7328,210.5446,210.5446,6966.0
2023-11-28 14:25:00,212.56,212.69,212.55,212.69,2350.0,210.5545,210.6833,210.5446,210.6833,2350.0
2023-11-28 14:30:00,212.64,212.64,212.55,212.55,1200.0,210.6338,210.6338,210.5446,210.5446,1200.0
2023-11-28 14:35:00,212.66,213.15,212.66,213.15,3125.0,210.6536,211.139,210.6536,211.139,3125.0
2023-11-28 14:40:00,213.14,213.2,212.94,213.2,2769.0,211.1291,211.1885,210.9309,211.1885,2769.0
2023-11-28 14:45:00,213.06,213.06,212.88,213.04,1025.0,211.0498,211.0498,210.8715,211.03,1025.0
2023-11-28 14:50:00,213.0,213.11,213.0,213.09,600.0,210.9904,211.0993,210.9904,211.0795,600.0
2023-11-28 14:55:00,213.17,213.23,213.01,213.02,2803.0,211.1588,211.2182,211.0003,211.0102,2803.0
2023-11-28 15:00:00,213.19,213.36,213.06,213.36,1499.0,211.1786,211.347,211.0498,211.347,1499.0
2023-11-28 15:05:00,213.28,213.31,213.18,213.22,1966.0,211.2677,211.2975,211.1687,211.2083,1966.0
2023-11-28 15:10:00,213.27,213.27,213.05,213.09,2959.0,211.2578,211.2578,211.0399,211.0795,2959.0
2023-11-28 15:15:00,213.09,213.26,213.09,213.13,2854.0,211.0795,211.2479,211.0795,211.1192,2854.0
2023-11-28 15:20:00,213.14,213.14,212.99,213.05,1936.0,211.1291,211.1291,210.9805,211.0399,1936.0
2023-11-28 15:25:00,212.99,213.17,212.99,213.02,6133.0,210.9805,211.1588,210.9805,211.0102,6133.0
2023-11-28 15:30:00,212.93,212.98,212.86,212.89,1458.0,210.921,210.9706,210.8517,210.8814,1458.0
2023-11-28 15:35:00,212.9,213.01,212.69,212.73,4944.0,210.8913,211.0003,210.6833,210.7229,4944.0
2023-11-28 15:40:00,212.72,212.97,212.69,212.86,5954.0,210.713,210.9607,210.6833,210.8517,5954.0
2023-11-28 15:45:00,212.86,213.05,212.8,213.05,20851.0,210.8517,211.0399,210.7923,211.0399,20851.0
2023-11-28 15:50:00,213.15,213.24,212.81,213.12,20181.0,211.139,211.2281,210.8022,211.1092,20181.0
2023-11-28 15:55:00,213.06,213.3,212.9,213.06,75312.0,211.0498,211.2876,210.8913,211.0498,75312.0
2023-11-29 09:30:00,215.21,215.89,215.21,215.89,8340.0,213.1795,213.8531,213.1795,213.8531,8340.0
2023-11-29 09:35:00,216.64,216.64,215.87,216.28,612.0,214.596,214.596,213.8333,214.2394,612.0
2023-11-29 09:40:00,216.31,216.44,216.1,216.19,1940.0,214.2692,214.3979,214.0611,214.1503,1940.0
2023-11-29 09:45:00,216.26,216.26,215.81,215.81,821.0,214.2196,214.2196,213.7739,213.7739,821.0
2023-11-29 09:50:00,216.11,216.77,215.98,216.68,7533.0,214.071,214.7248,213.9423,214.6357,7533.0
2023-11-29 09:55:00,216.6,217.1,216.41,217.08,2495.0,214.5564,215.0517,214.3682,215.0319,2495.0
2023-11-29 10:00:00,217.12,217.49,216.99,217.28,2986.0,215.0715,215.438,214.9427,215.23,2986.0
2023-11-29 10:05:00,217.14,217.18,216.75,216.95,8414.0,215.0913,215.1309,214.705,214.9031,8414.0
2023-11-29 10:10:00,216.92,217.0,216.79,216.95,3701.0,214.8734,214.9526,214.7446,214.9031,3701.0
2023-11-29 10:15:00,217.0,217.05,216.35,216.4,4746.0,214.9526,215.0022,214.3088,214.3583,4746.0
2023-11-29 10:20:00,216.43,216.78,216.25,216.78,11788.0,214.388,214.7347,214.2097,214.7347,11788.0
2023-11-29 10:25:00,216.71,217.04,216.53,217.0,2872.0,214.6654,214.9923,214.4871,214.9526,2872.0
2023-11-29 10:30:00,217.0,217.39,217.0,217.25,12220.0,214.9526,215.339,214.9526,215.2003,12220.0
2023-11-29 10:35:00,217.24,217.55,217.23,217.37,6414.0,215.1904,215.4975,215.1805,215.3192,6414.0
2023-11-29 10:40:00,217.38,217.45,217.21,217.3,2686.0,215.3291,215.3984,215.1607,215.2498,2686.0
2023-11-29 10:45:00,217.45,217.62,217.45,217.62,400.0,215.3984,215.5668,215.3984,215.5668,400.0
2023-11-29 10:50:00,217.64,217.93,217.63,217.93,3993.0,215.5866,215.8739,215.5767,215.8739,3993.0
2023-11-29 10:55:00,217.92,218.09,217.62,217.62,1988.0,215.864,216.0324,215.5668,215.5668,1988.0
2023-11-29 11:00:00,217.71,217.97,217.7,217.75,1925.0,215.6559,215.9135,215.646,215.6956,1925.0
2023-11-29 11:05:00,217.72,217.87,216.52,216.96,18540.0,215.6658,215.8144,214.4772,214.913,18540.0
2023-11-29 11:10:00,216.96,217.0,216.04,216.06,1000.0,214.913,214.9526,214.0017,214.0215,1000.0
2023-11-29 11:15:00,216.02,216.28,215.61,215.83,2750.0,213.9819,214.2394,213.5758,213.7937,2750.0
2023-11-29 11:20:00,215.79,216.6,215.79,216.53,8237.0,213.7541,214.5564,213.7541,214.4871,8237.0
2023-11-29 11:25:00,216.53,216.69,216.51,216.52,2400.0,214.4871,214.6456,214.4673,214.4772,2400.0
2023-11-29 11:30:00,216.68,216.73,216.35,216.45,3952.0,214.6357,214.6852,214.3088,214.4078,3952.0
2023-11-29 11:35:00,216.5,216.88,216.5,216.88,3517.0,214.4574,214.8338,214.4574,214.8338,3517.0
2023-11-29 11:40:00,216.92,216.93,216.92,216.93,400.0,214.8734,214.8833,214.8734,214.8833,400.0
2023-11-29 11:45:00,216.8,216.89,216.8,216.81,500.0,214.7545,214.8437,214.7545,214.7644,500.0
2023-11-29 11:50:00,216.77,216.98,216.73,216.98,2111.0,214.7248,214.9328,214.6852,214.9328,2111.0
2023-11-29 11:55:00,217.01,217.39,217.01,217.39,5883.0,214.9625,215.339,214.9625,215.339,5883.0
2023-11-29 12:00:00,217.39,217.48,217.15,217.23,12928.0,215.339,215.4281,215.1012,215.1805,12928.0
2023-11-29 12:05:00,217.27,217.42,217.15,217.24,7529.0,215.2201,215.3687,215.1012,215.1904,7529.0
2023-11-29 12:10:00,217.34,217.51,217.34,217.51,900.0,215.2894,215.4578,215.2894,215.4578,900.0
2023-11-29 12:15:00,217.34,217.34,216.95,217.1,4029.0,215.2894,215.2894,214.9031,215.0517,4029.0
2023-11-29 12:20:00,217.09,217.31,217.09,217.31,400.0,215.0418,215.2597,215.0418,215.2597,400.0
2023-11-29 12:25:00,217.23,217.23,217.22,217.23,100.0,215.1805,215.1805,215.1706,215.1805,100.0
2023-11-29 12:30:00,217.34,217.43,217.28,217.43,5956.0,215.2894,215.3786,215.23,215.3786,5956.0
2023-11-29 12:35:00,217.49,217.57,217.42,217.57,1179.0,215.438,215.5173,215.3687,215.5173,1179.0
2023-11-29 12:40:00,217.56,217.63,217.51,217.55,1603.0,215.5074,215.5767,215.4578,215.4975,1603.0
2023-11-29 12:45:00,217.55,217.63,217.43,217.54,1605.0,215.4975,215.5767,215.3786,215.4875,1605.0
2023-11-29 12:50:00,217.4,217.5,217.4,217.4,3529.0,215.3489,215.4479,215.3489,215.3489,3529.0
2023-11-29 12:55:00,217.4,217.51,217.4,217.42,4003.0,215.3489,215.4578,215.3489,215.3687,4003.0
2023-11-29 13:00:00,217.42,217.47,217.2,217.21,1045.0,215.3687,215.4182,215.1508,215.1607,1045.0
2023-11-29 13:05:00,217.12,217.12,216.79,216.79,500.0,215.0715,215.0715,214.7446,214.7446,500.0
2023-11-29 13:10:00,216.89,217.11,216.84,217.09,2791.0,214.8437,215.0616,214.7942,215.0418,2791.0
2023-11-29 13:15:00,217.03,217.04,216.9,216.96,2099.0,214.9824,214.9923,214.8536,214.913,2099.0
2023-11-29 13:20:00,216.9,217.15,216.9,217.15,900.0,214.8536,215.1012,214.8536,215.1012,900.0
2023-11-29 13:25:00,217.16,217.17,216.98,217.05,862.0,215.1111,215.121,214.9328,215.0022,862.0
2023-11-29 13:30:00,217.08,217.08,216.9,216.9,12032.0,215.0319,215.0319,214.8536,214.8536,12032.0
2023-11-29 13:35:00,217.09,217.1,216.97,217.02,558.0,215.0418,215.0517,214.9229,214.9725,558.0
2023-11-29 13:40:00,217.13,217.13,216.91,216.97,700.0,215.0814,215.0814,214.8635,214.9229,700.0
2023-11-29 13:45:00,217.09,217.11,216.95,216.95,1421.0,215.0418,215.0616,214.9031,214.9031,1421.0
2023-11-29 13:50:00,217.08,217.1,216.9,216.98,2556.0,215.0319,215.0517,214.8536,214.9328,2556.0
2023-11-29 13:55:00,216.99,217.04,216.9,217.04,2469.0,214.9427,214.9923,214.8536,214.9923,2469.0
2023-11-29 14:00:00,217.0,217.01,216.62,217.0,7760.0,214.9526,214.9625,214.5762,214.9526,7760.0
2023-11-29 14:05:00,216.97,217.09,216.68,216.68,2410.0,214.9229,215.0418,214.6357,214.6357,2410.0
2023-11-29 14:10:00,216.74,216.94,216.73,216.9,2331.0,214.6951,214.8932,214.6852,214.8536,2331.0
2023-11-29 14:15:00,217.01,217.02,216.94,216.99,1591.0,214.9625,214.9725,214.8932,214.9427,1591.0
2023-11-29 14:20:00,216.86,216.88,216.66,216.83,32800.0,214.814,214.8338,214.6159,214.7842,32800.0
2023-11-29 14:25:00,216.88,216.92,216.59,216.59,4464.0,214.8338,214.8734,214.5465,214.5465,4464.0
2023-11-29 14:30:00,216.65,216.71,216.54,216.55,1680.0,214.6059,214.6654,214.497,214.5069,1680.0
2023-11-29 14:35:00,216.34,216.34,215.83,215.98,1760.0,214.2989,214.2989,213.7937,213.9423,1760.0
2023-11-29 14:40:00,215.96,216.21,215.95,216.15,31881.0,213.9225,214.1701,213.9125,214.1107,31881.0
2023-11-29 14:45:00,216.15,216.45,216.15,216.42,9227.0,214.1107,214.4078,214.1107,214.3781,9227.0
2023-11-29 14:50:00,216.38,216.56,216.37,216.56,2003.0,214.3385,214.5168,214.3286,214.5168,2003.0
2023-11-29 14:55:00,216.55,216.55,216.38,216.5,4403.0,214.5069,214.5069,214.3385,214.4574,4403.0
2023-11-29 15:00:00,216.52,216.61,216.5,216.58,4444.0,214.4772,214.5663,214.4574,214.5366,4444.0
2023-11-29 15:05:00,216.57,216.66,216.5,216.66,12667.0,214.5267,214.6159,214.4574,214.6159,12667.0
2023-11-29 15:10:00,216.67,216.68,216.5,216.62,7755.0,214.6258,214.6357,214.4574,214.5762,7755.0
2023-11-29 15:15:00,216.61,216.64,216.05,216.46,20266.0,214.5663,214.596,214.0116,214.4177,20266.0
2023-11-29 15:20:00,216.4,216.51,216.29,216.31,13439.0,214.3583,214.4673,214.2493,214.2692,13439.0
2023-11-29 15:25:00,216.29,216.51,216.19,216.51,3987.0,214.2493,214.4673,214.1503,214.4673,3987.0
2023-11-29 15:30:00,216.52,216.61,216.43,216.49,4250.0,214.4772,214.5663,214.388,214.4475,4250.0
2023-11-29 15:35:00,216.45,216.7,216.4,216.4,10339.0,214.4078,214.6555,214.3583,214.3583,10339.0
2023-11-29 15:40:00,216.45,216.71,216.4,216.71,9077.0,214.4078,214.6654,214.3583,214.6654,9077.0
2023-11-29 15:45:00,216.68,216.88,216.55,216.81,10359.0,214.6357,214.8338,214.5069,214.7644,10359.0
2023-11-29 15:50:00,216.83,216.83,216.53,216.58,19922.0,214.7842,214.7842,214.4871,214.5366,19922.0
2023-11-29 15:55:00,216.61,216.84,216.39,216.73,86178.0,214.5663,214.7942,214.3484,214.6852,86178.0
2023-11-30 09:30:00,216.62,216.78,216.62,216.65,6484.0,214.5762,214.7347,214.5762,214.6059,6484.0
2023-11-30 09:35:00,215.72,216.17,215.72,216.08,4805.0,213.6847,214.1305,213.6847,214.0413,4805.0
2023-11-30 09:40:00,215.92,215.93,215.45,215.79,5173.0,213.8828,213.8927,213.4173,213.7541,5173.0
2023-11-30 09:45:00,215.94,216.1,215.67,215.67,7184.0,213.9026,214.0611,213.6352,213.6352,7184.0
2023-11-30 09:50:00,215.68,216.73,215.68,216.73,2633.0,213.6451,214.6852,213.6451,214.6852,2633.0
2023-11-30 09:55:00,216.55,216.68,216.26,216.59,4195.0,214.5069,214.6357,214.2196,214.5465,4195.0
2023-11-30 10:00:00,216.59,216.61,216.0,216.19,5571.0,214.5465,214.5663,213.9621,214.1503,5571.0
2023-11-30 10:05:00,216.36,216.54,216.31,216.47,2300.0,214.3187,214.497,214.2692,214.4276,2300.0
2023-11-30 10:10:00,216.32,216.59,216.28,216.59,2558.0,214.2791,214.5465,214.2394,214.5465,2558.0
2023-11-30 10:15:00,216.53,216.83,216.44,216.55,2054.0,214.4871,214.7842,214.3979,214.5069,2054.0
2023-11-30 10:20:00,216.66,217.38,216.66,217.23,2799.0,214.6159,215.3291,214.6159,215.1805,2799.0
2023-11-30 10:25:00,217.16,217.24,216.98,216.98,3000.0,215.1111,215.1904,214.9328,214.9328,3000.0
2023-11-30 10:30:00,216.81,217.37,216.69,217.25,1019.0,214.7644,215.3192,214.6456,215.2003,1019.0
2023-11-30 10:35:00,217.15,217.15,216.58,216.59,4423.0,215.1012,215.1012,214.5366,214.5465,4423.0
2023-11-30 10:40:00,216.75,217.22,216.73,217.22,5764.0,214.705,215.1706,214.6852,215.1706,5764.0
2023-11-30 10:45:00,217.18,217.18,216.84,216.92,2600.0,215.1309,215.1309,214.7942,214.8734,2600.0
2023-11-30 10:50:00,217.0,217.11,216.93,217.01,910.0,214.9526,215.0616,214.8833,214.9625,910.0
2023-11-30 10:55:00,217.18,217.36,216.97,217.31,2431.0,215.1309,215.3092,214.9229,215.2597,2431.0
2023-11-30 11:00:00,217.35,217.59,217.29,217.29,1971.0,215.2993,215.5371,215.2399,215.2399,1971.0
2023-11-30 11:05:00,217.29,217.36,217.29,217.36,500.0,215.2399,215.3092,215.2399,215.3092,500.0
2023-11-30 11:10:00,217.31,217.41,217.18,217.31,2403.0,215.2597,215.3588,215.1309,215.2597,2403.0
2023-11-30 11:15:00,217.34,217.35,217.08,217.08,2501.0,215.2894,215.2993,215.0319,215.0319,2501.0
2023-11-30 11:20:00,217.03,217.16,217.02,217.03,1300.0,214.9824,215.1111,214.9725,214.9824,1300.0
2023-11-30 11:25:00,217.1,217.21,217.0,217.0,1705.0,215.0517,215.1607,214.9526,214.9526,1705.0
2023-11-30 11:30:00,216.92,216.97,216.64,216.7,3585.0,214.8734,214.9229,214.596,214.6555,3585.0
2023-11-30 11:35:00,216.67,216.67,216.53,216.54,1242.0,214.6258,214.6258,214.4871,214.497,1242.0
2023-11-30 11:40:00,216.59,216.7,216.42,216.47,8525.0,214.5465,214.6555,214.3781,214.4276,8525.0
2023-11-30 11:45:00,216.38,216.49,216.21,216.39,1607.0,214.3385,214.4475,214.1701,214.3484,1607.0
2023-11-30 11:50:00,216.41,216.68,216.4,216.63,8295.0,214.3682,214.6357,214.3583,214.5861,8295.0
2023-11-30 11:55:00,216.63,216.63,216.04,216.04,11551.0,214.5861,214.5861,214.0017,214.0017,11551.0
2023-11-30 12:00:00,216.03,216.13,215.88,215.96,2441.0,213.9918,214.0909,213.8432,213.9225,2441.0
2023-11-30 12:05:00,215.85,216.07,215.84,216.06,10422.0,213.8135,214.0314,213.8036,214.0215,10422.0
2023-11-30 12:10:00,216.12,216.17,215.76,216.17,35314.0,214.0809,214.1305,213.7243,214.1305,35314.0
2023-11-30 12:15:00,216.24,216.48,216.0,216.05,31219.0,214.1998,214.4375,213.9621,214.0116,31219.0
2023-11-30 12:20:00,216.0,216.07,215.86,215.86,23026.0,213.9621,214.0314,213.8234,213.8234,23026.0
2023-11-30 12:25:00,215.69,216.09,215.69,216.04,4941.0,213.655,214.0512,213.655,214.0017,4941.0
2023-11-30 12:30:00,216.2,216.26,215.76,215.81,1700.0,214.1602,214.2196,213.7243,213.7739,1700.0
2023-11-30 12:35:00,216.0,216.05,215.88,215.88,900.0,213.9621,214.0116,213.8432,213.8432,900.0
2023-11-30 12:40:00,215.96,216.17,215.76,216.1,1886.0,213.9225,214.1305,213.7243,214.0611,1886.0
2023-11-30 12:45:00,216.3,216.37,216.19,216.19,1136.0,214.2592,214.3286,214.1503,214.1503,1136.0
2023-11-30 12:50:00,216.17,216.2,215.87,215.97,2250.0,214.1305,214.1602,213.8333,213.9324,2250.0
2023-11-30 12:55:00,215.96,216.22,215.7,215.9,10667.0,213.9225,214.18,213.6649,213.863,10667.0
2023-11-30 13:00:00,215.85,216.2,215.74,215.96,6665.0,213.8135,214.1602,213.7045,213.9225,6665.0
2023-11-30 13:05:00,215.96,216.0,215.4,215.66,21735.0,213.9225,213.9621,213.3677,213.6253,21735.0
2023-11-30 13:10:00,215.59,215.71,215.44,215.7,3074.0,213.5559,213.6748,213.4074,213.6649,3074.0
2023-11-30 13:15:00,215.59,216.05,215.43,216.05,7714.0,213.5559,214.0116,213.3975,214.0116,7714.0
2023-11-30 13:20:00,216.07,216.37,216.07,216.21,1614.0,214.0314,214.3286,214.0314,214.1701,1614.0
2023-11-30 13:25:00,216.44,216.47,216.19,216.44,3052.0,214.3979,214.4276,214.1503,214.3979,3052.0
2023-11-30 13:30:00,216.22,216.53,216.17,216.35,5476.0,214.18,214.4871,214.1305,214.3088,5476.0
2023-11-30 13:35:00,216.43,216.55,216.36,216.41,916.0,214.388,214.5069,214.3187,214.3682,916.0
2023-11-30 13:40:00,216.45,216.6,216.39,216.55,957.0,214.4078,214.5564,214.3484,214.5069,957.0
2023-11-30 13:45:00,216.47,216.47,216.45,216.46,731.0,214.4276,214.4276,214.4078,214.4177,731.0
2023-11-30 13:50:00,216.45,216.45,216.28,216.41,2404.0,214.4078,214.4078,214.2394,214.3682,2404.0
2023-11-30 13:55:00,216.45,216.72,216.45,216.72,1408.0,214.4078,214.6753,214.4078,214.6753,1408.0
2023-11-30 14:00:00,216.71,216.84,216.67,216.67,1040.0,214.6654,214.7942,214.6258,214.6258,1040.0
2023-11-30 14:05:00,216.81,217.19,216.78,217.19,2624.0,214.7644,215.1409,214.7347,215.1409,2624.0
2023-11-30 14:10:00,217.15,217.33,217.09,217.27,2950.0,215.1012,215.2795,215.0418,215.2201,2950.0
2023-11-30 14:15:00,217.26,217.3,217.07,217.22,4106.0,215.2102,215.2498,215.022,215.1706,4106.0
2023-11-30 14:20:00,217.13,217.13,217.01,217.05,1700.0,215.0814,215.0814,214.9625,215.0022,1700.0
2023-11-30 14:25:00,217.1,217.14,217.02,217.03,1936.0,215.0517,215.0913,214.9725,214.9824,1936.0
2023-11-30 14:30:00,216.94,217.24,216.88,217.18,4276.0,214.8932,215.1904,214.8338,215.1309,4276.0
2023-11-30 14:35:00,217.14,217.14,217.0,217.11,1729.0,215.0913,215.0913,214.9526,215.0616,1729.0
2023-11-30 14:40:00,217.22,217.25,217.11,217.2,3057.0,215.1706,215.2003,215.0616,215.1508,3057.0
2023-11-30 14:45:00,217.14,217.14,216.99,216.99,1352.0,215.0913,215.0913,214.9427,214.9427,1352.0
2023-11-30 14:50:00,217.08,217.21,216.97,217.03,14562.0,215.0319,215.1607,214.9229,214.9824,14562.0
2023-11-30 14:55:00,216.94,217.0,216.75,216.8,1869.0,214.8932,214.9526,214.705,214.7545,1869.0
2023-11-30 15:00:00,216.81,216.84,216.54,216.71,40659.0,214.7644,214.7942,214.497,214.6654,40659.0
2023-11-30 15:05:00,216.66,216.7,216.2,216.27,13209.0,214.6159,214.6555,214.1602,214.2295,13209.0
2023-11-30 15:10:00,216.27,216.55,216.2,216.51,6690.0,214.2295,214.5069,214.1602,214.4673,6690.0
2023-11-30 15:15:00,216.53,216.72,216.44,216.72,1922.0,214.4871,214.6753,214.3979,214.6753,1922.0
2023-11-30 15:20:00,216.64,216.65,216.55,216.55,8097.0,214.596,214.6059,214.5069,214.5069,8097.0
2023-11-30 15:25:00,216.55,216.59,216.3,216.37,8250.0,214.5069,214.5465,214.2592,214.3286,8250.0
2023-11-30 15:30:00,216.39,216.58,216.39,216.52,3692.0,214.3484,214.5366,214.3484,214.4772,3692.0
2023-11-30 15:35:00,216.54,216.73,216.48,216.59,10052.0,214.497,214.6852,214.4375,214.5465,10052.0
2023-11-30 15:40:00,216.69,217.1,216.58,217.1,13429.0,214.6456,215.0517,214.5366,215.0517,13429.0
2023-11-30 15:45:00,217.04,217.38,217.01,217.23,28476.0,214.9923,215.3291,214.9625,215.1805,28476.0
2023-11-30 15:50:00,217.25,217.62,217.2,217.57,25041.0,215.2003,215.5668,215.1508,215.5173,25041.0
2023-11-30 15:55:00,217.56,217.95,217.48,217.63,61595.0,215.5074,215.8937,215.4281,215.5767,61595.0
2023-12-01 09:30:00,217.17,218.13,216.86,217.43,19573.0,215.121,216.072,214.814,215.3786,19573.0
2023-12-01 09:35:00,217.87,218.44,217.61,218.06,22366.0,215.8144,216.3791,215.5569,216.0026,22366.0
2023-12-01 09:40:00,217.88,217.88,217.39,217.52,1800.0,215.8243,215.8243,215.339,215.4677,1800.0
2023-12-01 09:45:00,217.55,218.28,217.11,218.28,3223.0,215.4975,216.2206,215.0616,216.2206,3223.0
2023-12-01 09:50:00,217.97,218.5,217.75,218.37,5293.0,215.9135,216.4385,215.6956,216.3097,5293.0
2023-12-01 09:55:00,218.21,218.23,217.84,217.87,3200.0,216.1512,216.171,215.7847,215.8144,3200.0
2023-12-01 10:00:00,218.15,219.15,218.0,219.04,8409.0,216.0918,217.0824,215.9432,216.9734,8409.0
2023-12-01 10:05:00,218.93,219.25,218.74,218.95,6432.0,216.8644,217.1814,216.6762,216.8842,6432.0
2023-12-01 10:10:00,218.72,218.74,218.06,218.18,4323.0,216.6564,216.6762,216.0026,216.1215,4323.0
2023-12-01 10:15:00,218.15,218.15,217.21,217.47,4966.0,216.0918,216.0918,215.1607,215.4182,4966.0
2023-12-01 10:20:00,217.77,218.31,217.73,218.31,4081.0,215.7154,216.2503,215.6758,216.2503,4081.0
2023-12-01 10:25:00,218.23,218.23,217.93,217.94,2481.0,216.171,216.171,215.8739,215.8838,2481.0
2023-12-01 10:30:00,217.97,218.22,217.55,218.13,4850.0,215.9135,216.1611,215.4975,216.072,4850.0
2023-12-01 10:35:00,218.29,218.68,218.07,218.53,5645.0,216.2305,216.6168,216.0125,216.4682,5645.0
2023-12-01 10:40:00,218.69,218.76,218.49,218.76,900.0,216.6267,216.696,216.4286,216.696,900.0
2023-12-01 10:45:00,218.79,218.86,218.37,218.45,6798.0,216.7258,216.7951,216.3097,216.389,6798.0
2023-12-01 10:50:00,218.47,218.62,218.45,218.46,5652.0,216.4088,216.5574,216.389,216.3989,5652.0
2023-12-01 10:55:00,218.14,218.39,218.14,218.32,800.0,216.0819,216.3295,216.0819,216.2602,800.0
2023-12-01 11:00:00,218.24,218.27,217.68,218.2,11249.0,216.1809,216.2107,215.6262,216.1413,11249.0
2023-12-01 11:05:00,218.2,218.48,218.05,218.4,9189.0,216.1413,216.4187,215.9927,216.3394,9189.0
2023-12-01 11:10:00,218.56,219.21,218.48,219.21,4506.0,216.4979,217.1418,216.4187,217.1418,4506.0
2023-12-01 11:15:00,219.48,219.63,219.38,219.4,1815.0,217.4092,217.5578,217.3102,217.33,1815.0
2023-12-01 11:20:00,219.37,219.46,219.16,219.46,2468.0,217.3003,217.3894,217.0923,217.3894,2468.0
2023-12-01 11:25:00,219.57,220.22,219.57,220.22,2736.0,217.4984,218.1423,217.4984,218.1423,2736.0
2023-12-01 11:30:00,220.23,220.8,219.76,220.73,3402.0,218.1522,218.7168,217.6866,218.6475,3402.0
2023-12-01 11:35:00,220.74,220.82,220.46,220.72,4069.0,218.6574,218.7366,218.38,218.6375,4069.0
2023-12-01 11:40:00,220.88,221.53,220.81,221.53,1199.0,218.796,219.4399,218.7267,219.4399,1199.0
2023-12-01 11:45:00,221.52,221.53,221.06,221.35,12212.0,219.43,219.4399,218.9743,219.2616,12212.0
2023-12-01 11:50:00,221.31,222.17,221.31,221.81,10363.0,219.222,220.0739,219.222,219.7173,10363.0
2023-12-01 11:55:00,221.82,222.05,221.68,221.68,1795.0,219.7272,219.955,219.5885,219.5885,1795.0
2023-12-01 12:00:00,221.67,222.1,221.47,222.08,3426.0,219.5786,220.0045,219.3805,219.9847,3426.0
2023-12-01 12:05:00,222.01,222.13,221.85,221.93,9241.0,219.9154,220.0342,219.7569,219.8361,9241.0
2023-12-01 12:10:00,221.85,222.39,221.77,222.15,5903.0,219.7569,220.2918,219.6776,220.0541,5903.0
2023-12-01 12:15:00,222.18,222.25,221.45,221.46,8707.0,220.0838,220.1531,219.3607,219.3706,8707.0
2023-12-01 12:20:00,221.44,221.46,221.26,221.26,1501.0,219.3508,219.3706,219.1725,219.1725,1501.0
2023-12-01 12:25:00,221.31,221.61,221.27,221.41,4818.0,219.222,219.5191,219.1824,219.321,4818.0
2023-12-01 12:30:00,221.3,221.46,221.16,221.16,2484.0,219.2121,219.3706,219.0734,219.0734,2484.0
2023-12-01 12:35:00,221.23,221.43,221.21,221.43,698.0,219.1427,219.3408,219.1229,219.3408,698.0
2023-12-01 12:40:00,221.4,221.47,221.35,221.35,2650.0,219.3111,219.3805,219.2616,219.2616,2650.0
2023-12-01 12:45:00,221.37,221.65,221.3,221.65,3113.0,219.2814,219.5588,219.2121,219.5588,3113.0
2023-12-01 12:50:00,221.55,221.57,221.42,221.51,3304.0,219.4597,219.4795,219.3309,219.4201,3304.0
2023-12-01 12:55:00,221.5,221.67,221.5,221.59,1725.0,219.4102,219.5786,219.4102,219.4993,1725.0
2023-12-01 13:00:00,221.74,221.87,221.64,221.87,3819.0,219.6479,219.7767,219.5489,219.7767,3819.0
2023-12-01 13:05:00,221.82,221.82,221.54,221.59,1656.0,219.7272,219.7272,219.4498,219.4993,1656.0
2023-12-01 13:10:00,221.7,221.76,221.7,221.7,1074.0,219.6083,219.6677,219.6083,219.6083,1074.0
2023-12-01 13:15:00,221.7,221.83,221.66,221.73,2152.0,219.6083,219.7371,219.5687,219.638,2152.0
2023-12-01 13:20:00,221.78,222.01,221.78,222.0,1972.0,219.6875,219.9154,219.6875,219.9055,1972.0
2023-12-01 13:25:00,222.01,222.06,221.78,222.01,4269.0,219.9154,219.9649,219.6875,219.9154,4269.0
2023-12-01 13:30:00,221.93,221.99,221.77,221.99,2011.0,219.8361,219.8956,219.6776,219.8956,2011.0
2023-12-01 13:35:00,221.92,221.92,221.68,221.81,1496.0,219.8262,219.8262,219.5885,219.7173,1496.0
2023-12-01 13:40:00,221.75,222.05,221.74,222.05,2447.0,219.6578,219.955,219.6479,219.955,2447.0
2023-12-01 13:45:00,221.99,222.02,221.92,221.92,1687.0,219.8956,219.9253,219.8262,219.8262,1687.0
2023-12-01 13:50:00,222.05,222.05,221.71,221.96,8035.0,219.955,219.955,219.6182,219.8658,8035.0
2023-12-01 13:55:00,222.02,222.06,221.77,221.79,9437.0,219.9253,219.9649,219.6776,219.6974,9437.0
2023-12-01 14:00:00,221.84,222.0,221.56,222.0,6781.0,219.747,219.9055,219.4696,219.9055,6781.0
2023-12-01 14:05:00,221.95,221.95,221.53,221.55,4896.0,219.8559,219.8559,219.4399,219.4597,4896.0
2023-12-01 14:10:00,221.59,221.89,221.47,221.81,8024.0,219.4993,219.7965,219.3805,219.7173,8024.0
2023-12-01 14:15:00,221.67,221.87,221.64,221.74,2384.0,219.5786,219.7767,219.5489,219.6479,2384.0
2023-12-01 14:20:00,221.74,222.02,221.64,222.01,8186.0,219.6479,219.9253,219.5489,219.9154,8186.0
2023-12-01 14:25:00,222.02,222.02,221.69,221.96,1829.0,219.9253,219.9253,219.5984,219.8658,1829.0
2023-12-01 14:30:00,221.97,222.06,221.91,222.01,4930.0,219.8758,219.9649,219.8163,219.9154,4930.0
2023-12-01 14:35:00,221.94,222.17,221.88,222.16,4320.0,219.846,220.0739,219.7866,220.064,4320.0
2023-12-01 14:40:00,222.18,222.3,221.61,221.61,4712.0,220.0838,220.2026,219.5191,219.5191,4712.0
2023-12-01 14:45:00,221.62,221.9,221.62,221.73,2455.0,219.5291,219.8064,219.5291,219.638,2455.0
2023-12-01 14:50:00,221.87,222.07,221.8,222.07,2537.0,219.7767,219.9748,219.7074,219.9748,2537.0
2023-12-01 14:55:00,221.97,222.14,221.77,221.89,7190.0,219.8758,220.0441,219.6776,219.7965,7190.0
2023-12-01 15:00:00,221.76,221.9,221.73,221.85,2733.0,219.6677,219.8064,219.638,219.7569,2733.0
2023-12-01 15:05:00,221.79,221.91,221.45,221.69,6160.0,219.6974,219.8163,219.3607,219.5984,6160.0
2023-12-01 15:10:00,221.69,221.83,221.52,221.55,2569.0,219.5984,219.7371,219.43,219.4597,2569.0
2023-12-01 15:15:00,221.52,221.65,221.51,221.54,1589.0,219.43,219.5588,219.4201,219.4498,1589.0
2023-12-01 15:20:00,221.59,221.74,221.54,221.74,4263.0,219.4993,219.6479,219.4498,219.6479,4263.0
2023-12-01 15:25:00,221.77,222.0,221.75,221.87,6169.0,219.6776,219.9055,219.6578,219.7767,6169.0
2023-12-01 15:30:00,221.94,222.14,221.84,222.0,17697.0,219.846,220.0441,219.747,219.9055,17697.0
2023-12-01 15:35:00,222.11,222.43,222.0,222.02,16438.0,220.0144,220.3314,219.9055,219.9253,16438.0
2023-12-01 15:40:00,222.11,222.39,222.0,222.2,14390.0,220.0144,220.2918,219.9055,220.1036,14390.0
2023-12-01 15:45:00,222.2,222.33,221.97,222.25,22441.0,220.1036,220.2324,219.8758,220.1531,22441.0
2023-12-01 15:50:00,222.25,222.42,222.09,222.28,25787.0,220.1531,220.3215,219.9946,220.1828,25787.0
2023-12-01 15:55:00,222.28,222.49,221.95,222.25,124086.0,220.1828,220.3908,219.8559,220.1531,124086.0
2023-12-04 09:30:00,220.26,222.93,220.26,222.67,9315.0,218.1819,220.8267,218.1819,220.5691,9315.0
2023-12-04 09:35:00,222.71,223.71,222.46,223.46,7085.0,220.6088,221.5993,220.3611,221.3517,7085.0
2023-12-04 09:40:00,223.23,223.62,222.92,223.22,1000.0,221.1239,221.5102,220.8168,221.114,1000.0
2023-12-04 09:45:00,223.78,224.91,223.78,224.9,3125.0,221.6687,222.788,221.6687,222.7781,3125.0
2023-12-04 09:50:00,224.85,224.88,224.01,224.04,6855.0,222.7286,222.7583,221.8965,221.9262,6855.0
2023-12-04 09:55:00,223.96,223.96,223.37,223.64,2221.0,221.847,221.847,221.2625,221.53,2221.0
2023-12-04 10:00:00,223.3,223.88,223.3,223.62,2627.0,221.1932,221.7677,221.1932,221.5102,2627.0
2023-12-04 10:05:00,223.72,224.49,223.68,224.18,9591.0,221.6092,222.372,221.5696,222.0649,9591.0
2023-12-04 10:10:00,224.34,224.34,223.8,224.13,7860.0,222.2234,222.2234,221.6885,222.0154,7860.0
2023-12-04 10:15:00,224.23,224.34,224.04,224.05,1608.0,222.1144,222.2234,221.9262,221.9361,1608.0
2023-12-04 10:20:00,224.14,224.14,223.35,223.52,5026.0,222.0253,222.0253,221.2427,221.4111,5026.0
2023-12-04 10:25:00,223.67,223.68,223.32,223.32,2073.0,221.5597,221.5696,221.213,221.213,2073.0
2023-12-04 10:30:00,223.27,223.73,223.22,223.47,9992.0,221.1635,221.6191,221.114,221.3616,9992.0
2023-12-04 10:35:00,223.46,223.99,223.35,223.9,15945.0,221.3517,221.8767,221.2427,221.7875,15945.0
2023-12-04 10:40:00,224.03,224.41,223.91,224.02,2891.0,221.9163,222.2927,221.7974,221.9064,2891.0
2023-12-04 10:45:00,223.91,224.42,223.9,224.23,5080.0,221.7974,222.3026,221.7875,222.1144,5080.0
2023-12-04 10:50:00,224.14,224.14,223.3,223.35,3511.0,222.0253,222.0253,221.1932,221.2427,3511.0
2023-12-04 10:55:00,223.2,223.29,223.03,223.11,14407.0,221.0941,221.1833,220.9258,221.005,14407.0
2023-12-04 11:00:00,223.1,223.1,222.57,222.82,14437.0,220.9951,220.9951,220.4701,220.7177,14437.0
2023-12-04 11:05:00,222.96,223.04,222.8,223.01,2462.0,220.8564,220.9357,220.6979,220.9059,2462.0
2023-12-04 11:10:00,222.87,223.04,222.75,223.04,4871.0,220.7673,220.9357,220.6484,220.9357,4871.0
2023-12-04 11:15:00,223.11,223.29,223.0,223.29,1220.0,221.005,221.1833,220.896,221.1833,1220.0
2023-12-04 11:20:00,223.34,223.53,223.17,223.39,1500.0,221.2328,221.421,221.0644,221.2824,1500.0
2023-12-04 11:25:00,223.22,223.52,223.22,223.36,10383.0,221.114,221.4111,221.114,221.2526,10383.0
2023-12-04 11:30:00,223.22,223.42,223.14,223.34,3859.0,221.114,221.3121,221.0347,221.2328,3859.0
2023-12-04 11:35:00,223.23,223.5,223.08,223.08,2070.0,221.1239,221.3913,220.9753,220.9753,2070.0
2023-12-04 11:40:00,223.14,223.53,223.13,223.53,7283.0,221.0347,221.421,221.0248,221.421,7283.0
2023-12-04 11:45:00,223.5,223.5,223.38,223.43,1700.0,221.3913,221.3913,221.2724,221.322,1700.0
2023-12-04 11:50:00,223.44,223.75,223.42,223.62,15017.0,221.3319,221.639,221.3121,221.5102,15017.0
2023-12-04 11:55:00,223.49,223.91,223.39,223.88,1600.0,221.3814,221.7974,221.2824,221.7677,1600.0
2023-12-04 12:00:00,223.92,223.94,223.17,223.4,4014.0,221.8074,221.8272,221.0644,221.2923,4014.0
2023-12-04 12:05:00,223.42,223.45,223.08,223.19,2031.0,221.3121,221.3418,220.9753,221.0842,2031.0
2023-12-04 12:10:00,223.1,223.45,223.1,223.22,1897.0,220.9951,221.3418,220.9951,221.114,1897.0
2023-12-04 12:15:00,223.34,223.35,223.13,223.31,3349.0,221.2328,221.2427,221.0248,221.2031,3349.0
2023-12-04 12:20:00,223.27,223.35,223.13,223.21,2556.0,221.1635,221.2427,221.0248,221.1041,2556.0
2023-12-04 12:25:00,223.11,223.31,223.08,223.18,1827.0,221.005,221.2031,220.9753,221.0743,1827.0
2023-12-04 12:30:00,223.18,223.4,223.1,223.37,7439.0,221.0743,221.2923,220.9951,221.2625,7439.0
2023-12-04 12:35:00,223.28,223.36,223.11,223.27,8538.0,221.1734,221.2526,221.005,221.1635,8538.0
2023-12-04 12:40:00,223.36,223.6,223.33,223.4,1700.0,221.2526,221.4904,221.2229,221.2923,1700.0
2023-12-04 12:45:00,223.48,223.81,223.39,223.8,2567.0,221.3715,221.6984,221.2824,221.6885,2567.0
2023-12-04 12:50:00,223.86,223.86,223.65,223.65,1114.0,221.7479,221.7479,221.5399,221.5399,1114.0
2023-12-04 12:55:00,223.65,223.79,223.65,223.76,1845.0,221.5399,221.6786,221.5399,221.6489,1845.0
2023-12-04 13:00:00,223.68,223.68,223.3,223.3,2204.0,221.5696,221.5696,221.1932,221.1932,2204.0
2023-12-04 13:05:00,223.35,223.45,223.25,223.33,2886.0,221.2427,221.3418,221.1437,221.2229,2886.0
2023-12-04 13:10:00,223.34,223.34,223.16,223.25,1681.0,221.2328,221.2328,221.0545,221.1437,1681.0
2023-12-04 13:15:00,223.24,223.49,223.15,223.41,3342.0,221.1338,221.3814,221.0446,221.3022,3342.0
2023-12-04 13:20:00,223.41,223.43,223.25,223.33,11797.0,221.3022,221.322,221.1437,221.2229,11797.0
2023-12-04 13:25:00,223.28,223.28,222.97,223.03,2308.0,221.1734,221.1734,220.8663,220.9258,2308.0
2023-12-04 13:30:00,222.95,223.26,222.94,223.19,5840.0,220.8465,221.1536,220.8366,221.0842,5840.0
2023-12-04 13:35:00,223.23,223.4,223.19,223.4,4424.0,221.1239,221.2923,221.0842,221.2923,4424.0
2023-12-04 13:40:00,223.45,223.63,223.37,223.63,1824.0,221.3418,221.5201,221.2625,221.5201,1824.0
2023-12-04 13:45:00,223.51,223.69,223.5,223.59,1734.0,221.4012,221.5795,221.3913,221.4805,1734.0
2023-12-04 13:50:00,223.53,223.72,223.48,223.48,3086.0,221.421,221.6092,221.3715,221.3715,3086.0
2023-12-04 13:55:00,223.55,223.58,223.37,223.48,939.0,221.4408,221.4706,221.2625,221.3715,939.0
2023-12-04 14:00:00,223.52,223.56,223.3,223.3,2072.0,221.4111,221.4508,221.1932,221.1932,2072.0
2023-12-04 14:05:00,223.37,223.38,223.15,223.24,3705.0,221.2625,221.2724,221.0446,221.1338,3705.0
2023-12-04 14:10:00,223.18,223.65,223.18,223.46,2268.0,221.0743,221.5399,221.0743,221.3517,2268.0
2023-12-04 14:15:00,223.44,223.62,223.44,223.62,750.0,221.3319,221.5102,221.3319,221.5102,750.0
2023-12-04 14:20:00,223.61,223.61,223.42,223.42,1174.0,221.5003,221.5003,221.3121,221.3121,1174.0
2023-12-04 14:25:00,223.4,223.5,223.32,223.5,3284.0,221.2923,221.3913,221.213,221.3913,3284.0
2023-12-04 14:30:00,223.52,223.54,223.37,223.46,794.0,221.4111,221.4309,221.2625,221.3517,794.0
2023-12-04 14:35:00,223.51,223.67,223.47,223.58,1220.0,221.4012,221.5597,221.3616,221.4706,1220.0
2023-12-04 14:40:00,223.56,223.73,223.55,223.73,600.0,221.4508,221.6191,221.4408,221.6191,600.0
2023-12-04 14:45:00,223.74,223.96,223.64,223.87,2720.0,221.6291,221.847,221.53,221.7578,2720.0
2023-12-04 14:50:00,223.84,223.93,223.83,223.87,900.0,221.7281,221.8173,221.7182,221.7578,900.0
2023-12-04 14:55:00,223.83,223.89,223.62,223.63,3243.0,221.7182,221.7776,221.5102,221.5201,3243.0
2023-12-04 15:00:00,223.66,223.83,223.66,223.68,1454.0,221.5498,221.7182,221.5498,221.5696,1454.0
2023-12-04 15:05:00,223.63,223.86,223.47,223.68,9395.0,221.5201,221.7479,221.3616,221.5696,9395.0
2023-12-04 15:10:00,223.61,223.85,223.55,223.81,1730.0,221.5003,221.738,221.4408,221.6984,1730.0
2023-12-04 15:15:00,223.88,224.28,223.82,224.24,3813.0,221.7677,222.164,221.7083,222.1243,3813.0
2023-12-04 15:20:00,224.24,224.26,224.0,224.02,1955.0,222.1243,222.1441,221.8866,221.9064,1955.0
2023-12-04 15:25:00,224.0,224.05,223.82,223.83,5771.0,221.8866,221.9361,221.7083,221.7182,5771.0
2023-12-04 15:30:00,223.86,224.03,223.72,223.92,5522.0,221.7479,221.9163,221.6092,221.8074,5522.0
2023-12-04 15:35:00,224.03,224.52,223.98,224.52,5527.0,221.9163,222.4017,221.8668,222.4017,5527.0
2023-12-04 15:40:00,224.45,224.76,224.41,224.76,4384.0,222.3324,222.6394,222.2927,222.6394,4384.0
2023-12-04 15:45:00,224.69,225.09,224.69,224.95,11950.0,222.5701,222.9663,222.5701,222.8276,11950.0
2023-12-04 15:50:00,225.02,225.08,224.81,224.94,22764.0,222.897,222.9564,222.689,222.8177,22764.0
2023-12-04 15:55:00,224.89,225.21,224.76,225.14,34090.0,222.7682,223.0852,222.6394,223.0158,34090.0
2023-12-05 09:30:00,223.92,225.54,223.46,224.18,7407.0,221.8074,223.4121,221.3517,222.0649,7407.0
2023-12-05 09:35:00,223.91,223.91,221.78,221.86,2716.0,221.7974,221.7974,219.6875,219.7668,2716.0
2023-12-05 09:40:00,222.32,222.79,222.32,222.7,2776.0,220.2224,220.688,220.2224,220.5989,2776.0
2023-12-05 09:45:00,222.7,224.09,222.69,223.73,3500.0,220.5989,221.9757,220.589,221.6191,3500.0
2023-12-05 09:50:00,223.72,223.83,223.08,223.26,1505.0,221.6092,221.7182,220.9753,221.1536,1505.0
2023-12-05 09:55:00,223.37,223.44,222.79,222.88,1500.0,221.2625,221.3319,220.688,220.7772,1500.0
2023-12-05 10:00:00,223.73,224.32,223.73,224.1,1459.0,221.6191,222.2036,221.6191,221.9857,1459.0
2023-12-05 10:05:00,224.1,224.3,223.5,223.85,7838.0,221.9857,222.1838,221.3913,221.738,7838.0
2023-12-05 10:10:00,223.63,223.74,223.48,223.66,2947.0,221.5201,221.6291,221.3715,221.5498,2947.0
2023-12-05 10:15:00,223.65,223.76,223.25,223.52,14126.0,221.5399,221.6489,221.1437,221.4111,14126.0
2023-12-05 10:20:00,223.53,223.76,223.53,223.69,3378.0,221.421,221.6489,221.421,221.5795,3378.0
2023-12-05 10:25:00,223.47,223.47,223.0,223.41,1100.0,221.3616,221.3616,220.896,221.3022,1100.0
2023-12-05 10:30:00,223.55,223.6,223.31,223.31,3714.0,221.4408,221.4904,221.2031,221.2031,3714.0
2023-12-05 10:35:00,223.31,223.62,223.1,223.22,14280.0,221.2031,221.5102,220.9951,221.114,14280.0
2023-12-05 10:40:00,223.17,223.43,223.17,223.43,1216.0,221.0644,221.322,221.0644,221.322,1216.0
2023-12-05 10:45:00,223.57,223.98,223.57,223.97,5256.0,221.4607,221.8668,221.4607,221.8569,5256.0
2023-12-05 10:50:00,223.84,224.12,223.73,223.75,1700.0,221.7281,222.0055,221.6191,221.639,1700.0
2023-12-05 10:55:00,223.65,223.99,223.65,223.95,3464.0,221.5399,221.8767,221.5399,221.8371,3464.0
2023-12-05 11:00:00,223.95,223.95,223.74,223.87,1572.0,221.8371,221.8371,221.6291,221.7578,1572.0
2023-12-05 11:05:00,223.65,223.76,223.35,223.46,14706.0,221.5399,221.6489,221.2427,221.3517,14706.0
2023-12-05 11:10:00,223.22,223.28,222.8,222.8,1300.0,221.114,221.1734,220.6979,220.6979,1300.0
2023-12-05 11:15:00,222.85,222.88,222.32,222.59,1701.0,220.7474,220.7772,220.2224,220.4899,1701.0
2023-12-05 11:20:00,222.25,222.82,222.23,222.82,9427.0,220.1531,220.7177,220.1333,220.7177,9427.0
2023-12-05 11:25:00,222.5,223.11,222.49,223.11,2550.0,220.4008,221.005,220.3908,221.005,2550.0
2023-12-05 11:30:00,223.15,223.51,223.04,223.51,2117.0,221.0446,221.4012,220.9357,221.4012,2117.0
2023-12-05 11:35:00,223.51,223.58,223.4,223.49,2150.0,221.4012,221.4706,221.2923,221.3814,2150.0
2023-12-05 11:40:00,223.49,223.71,223.49,223.55,1000.0,221.3814,221.5993,221.3814,221.4408,1000.0
2023-12-05 11:45:00,223.55,223.55,223.18,223.18,19387.0,221.4408,221.4408,221.0743,221.0743,19387.0
2023-12-05 11:50:00,223.13,223.13,222.3,222.3,300.0,221.0248,221.0248,220.2026,220.2026,300.0
2023-12-05 11:55:00,222.19,222.76,221.93,222.55,7374.0,220.0937,220.6583,219.8361,220.4503,7374.0
2023-12-05 12:00:00,222.53,222.54,222.3,222.52,1105.0,220.4305,220.4404,220.2026,220.4206,1105.0
2023-12-05 12:05:00,222.56,222.72,222.45,222.72,2328.0,220.4602,220.6187,220.3512,220.6187,2328.0
2023-12-05 12:10:00,222.68,222.68,222.43,222.43,2609.0,220.5791,220.5791,220.3314,220.3314,2609.0
2023-12-05 12:15:00,222.45,222.45,222.3,222.45,3415.0,220.3512,220.3512,220.2026,220.3512,3415.0
2023-12-05 12:20:00,222.31,222.43,222.22,222.34,12656.0,220.2125,220.3314,220.1234,220.2423,12656.0
2023-12-05 12:25:00,222.35,222.45,222.11,222.45,10842.0,220.2522,220.3512,220.0144,220.3512,10842.0
2023-12-05 12:30:00,222.2,222.2,221.98,221.98,400.0,220.1036,220.1036,219.8857,219.8857,400.0
2023-12-05 12:35:00,221.95,222.16,221.79,222.1,1690.0,219.8559,220.064,219.6974,220.0045,1690.0
2023-12-05 12:40:00,221.84,222.17,221.79,222.1,12242.0,219.747,220.0739,219.6974,220.0045,12242.0
2023-12-05 12:45:00,222.1,222.14,221.68,222.12,11455.0,220.0045,220.0441,219.5885,220.0243,11455.0
2023-12-05 12:50:00,222.07,222.12,221.84,222.12,1204.0,219.9748,220.0243,219.747,220.0243,1204.0
2023-12-05 12:55:00,222.08,222.11,221.95,222.0,4039.0,219.9847,220.0144,219.8559,219.9055,4039.0
2023-12-05 13:00:00,221.99,222.31,221.99,222.15,13256.0,219.8956,220.2125,219.8956,220.0541,13256.0
2023-12-05 13:05:00,222.15,222.38,222.14,222.25,5900.0,220.0541,220.2819,220.0441,220.1531,5900.0
2023-12-05 13:10:00,222.24,222.41,222.15,222.29,4985.0,220.1432,220.3116,220.0541,220.1927,4985.0
2023-12-05 13:15:00,222.34,222.58,222.34,222.49,3200.0,220.2423,220.48,220.2423,220.3908,3200.0
2023-12-05 13:20:00,222.44,222.57,222.35,222.52,2775.0,220.3413,220.4701,220.2522,220.4206,2775.0
2023-12-05 13:25:00,222.51,222.51,222.35,222.35,1126.0,220.4107,220.4107,220.2522,220.2522,1126.0
2023-12-05 13:30:00,222.35,222.54,222.35,222.35,3956.0,220.2522,220.4404,220.2522,220.2522,3956.0
2023-12-05 13:35:00,222.42,222.44,222.35,222.35,20539.0,220.3215,220.3413,220.2522,220.2522,20539.0
2023-12-05 13:40:00,222.35,222.35,222.0,222.28,12422.0,220.2522,220.2522,219.9055,220.1828,12422.0
2023-12-05 13:45:00,222.38,222.43,222.21,222.3,26760.0,220.2819,220.3314,220.1135,220.2026,26760.0
2023-12-05 13:50:00,222.21,222.52,222.07,222.52,12608.0,220.1135,220.4206,219.9748,220.4206,12608.0
2023-12-05 13:55:00,222.51,222.59,222.47,222.59,504.0,220.4107,220.4899,220.371,220.4899,504.0
2023-12-05 14:00:00,222.8,222.8,222.51,222.59,24473.0,220.6979,220.6979,220.4107,220.4899,24473.0
2023-12-05 14:05:00,222.48,222.66,222.38,222.64,5595.0,220.3809,220.5592,220.2819,220.5394,5595.0
2023-12-05 14:10:00,222.65,222.92,222.61,222.78,6442.0,220.5493,220.8168,220.5097,220.6781,6442.0
2023-12-05 14:15:00,222.78,222.78,222.76,222.77,500.0,220.6781,220.6781,220.6583,220.6682,500.0
2023-12-05 14:20:00,222.81,222.81,222.62,222.64,1600.0,220.7078,220.7078,220.5196,220.5394,1600.0
2023-12-05 14:25:00,222.7,222.7,222.55,222.55,1400.0,220.5989,220.5989,220.4503,220.4503,1400.0
2023-12-05 14:30:00,222.64,222.64,222.55,222.64,1011.0,220.5394,220.5394,220.4503,220.5394,1011.0
2023-12-05 14:35:00,222.64,222.69,222.55,222.56,400.0,220.5394,220.589,220.4503,220.4602,400.0
2023-12-05 14:40:00,222.57,222.68,222.55,222.68,922.0,220.4701,220.5791,220.4503,220.5791,922.0
2023-12-05 14:45:00,222.55,222.78,222.55,222.78,4174.0,220.4503,220.6781,220.4503,220.6781,4174.0
2023-12-05 14:50:00,222.72,223.05,222.72,222.82,2847.0,220.6187,220.9456,220.6187,220.7177,2847.0
2023-12-05 14:55:00,222.8,222.89,222.79,222.89,1854.0,220.6979,220.7871,220.688,220.7871,1854.0
2023-12-05 15:00:00,222.89,222.9,222.61,222.61,5571.0,220.7871,220.797,220.5097,220.5097,5571.0
2023-12-05 15:05:00,222.67,222.71,222.55,222.66,2000.0,220.5691,220.6088,220.4503,220.5592,2000.0
2023-12-05 15:10:00,222.75,223.06,222.75,222.93,2360.0,220.6484,220.9555,220.6484,220.8267,2360.0
2023-12-05 15:15:00,222.97,223.04,222.93,222.97,1100.0,220.8663,220.9357,220.8267,220.8663,1100.0
2023-12-05 15:20:00,223.09,223.1,222.92,223.01,3121.0,220.9852,220.9951,220.8168,220.9059,3121.0
2023-12-05 15:25:00,223.0,223.0,222.86,222.9,1404.0,220.896,220.896,220.7574,220.797,1404.0
2023-12-05 15:30:00,222.91,222.91,222.56,222.72,4100.0,220.8069,220.8069,220.4602,220.6187,4100.0
2023-12-05 15:35:00,222.73,222.78,222.59,222.73,3070.0,220.6286,220.6781,220.4899,220.6286,3070.0
2023-12-05 15:40:00,222.73,222.97,222.72,222.91,26855.0,220.6286,220.8663,220.6187,220.8069,26855.0
2023-12-05 15:45:00,222.92,222.98,222.76,222.86,10382.0,220.8168,220.8762,220.6583,220.7574,10382.0
2023-12-05 15:50:00,222.87,223.09,222.79,223.05,20007.0,220.7673,220.9852,220.688,220.9456,20007.0
2023-12-05 15:55:00,223.09,223.61,223.04,223.58,30921.0,220.9852,221.5003,220.9357,221.4706,30921.0
2023-12-06 09:30:00,225.89,225.89,225.89,225.89,2963.0,223.7588,223.7588,223.7588,223.7588,2963.0
2023-12-06 09:35:00,225.14,225.3,224.48,224.97,5860.0,223.0158,223.1743,222.3621,222.8474,5860.0
2023-12-06 09:40:00,224.6,225.03,224.51,225.03,700.0,222.4809,222.9069,222.3918,222.9069,700.0
2023-12-06 09:45:00,225.01,225.77,224.51,224.82,29944.0,222.8871,223.6399,222.3918,222.6989,29944.0
2023-12-06 09:50:00,225.0,225.36,224.52,225.33,23132.0,222.8772,223.2338,222.4017,223.2041,23132.0
2023-12-06 09:55:00,225.25,225.3,224.67,224.88,1100.0,223.1248,223.1743,222.5503,222.7583,1100.0
2023-12-06 10:00:00,225.42,225.64,225.25,225.62,1500.0,223.2932,223.5111,223.1248,223.4913,1500.0
2023-12-06 10:05:00,225.59,225.59,225.14,225.14,300.0,223.4616,223.4616,223.0158,223.0158,300.0
2023-12-06 10:10:00,225.53,225.55,225.29,225.54,1700.0,223.4022,223.422,223.1644,223.4121,1700.0
2023-12-06 10:15:00,225.56,225.57,225.24,225.29,700.0,223.4319,223.4418,223.1149,223.1644,700.0
2023-12-06 10:20:00,225.09,225.09,224.51,224.51,785.0,222.9663,222.9663,222.3918,222.3918,785.0
2023-12-06 10:25:00,224.84,224.87,224.68,224.71,3744.0,222.7187,222.7484,222.5602,222.5899,3744.0
2023-12-06 10:30:00,224.78,225.23,224.78,225.21,1600.0,222.6592,223.105,222.6592,223.0852,1600.0
2023-12-06 10:35:00,225.21,225.21,224.86,224.99,1128.0,223.0852,223.0852,222.7385,222.8673,1128.0
2023-12-06 10:40:00,224.84,224.85,224.7,224.7,1360.0,222.7187,222.7286,222.58,222.58,1360.0
2023-12-06 10:45:00,224.7,224.77,224.61,224.76,507.0,222.58,222.6493,222.4908,222.6394,507.0
2023-12-06 10:50:00,224.68,224.91,224.38,224.62,19865.0,222.5602,222.788,222.263,222.5007,19865.0
2023-12-06 10:55:00,224.66,224.66,224.49,224.5,1508.0,222.5404,222.5404,222.372,222.3819,1508.0
2023-12-06 11:00:00,224.41,224.48,224.36,224.36,400.0,222.2927,222.3621,222.2432,222.2432,400.0
2023-12-06 11:05:00,224.6,224.62,224.5,224.51,1402.0,222.4809,222.5007,222.3819,222.3918,1402.0
2023-12-06 11:10:00,224.6,224.94,224.6,224.79,1217.0,222.4809,222.8177,222.4809,222.6691,1217.0
2023-12-06 11:15:00,224.73,225.01,224.73,224.84,4610.0,222.6097,222.8871,222.6097,222.7187,4610.0
2023-12-06 11:20:00,224.86,225.05,224.8,224.88,7187.0,222.7385,222.9267,222.6791,222.7583,7187.0
2023-12-06 11:25:00,224.8,225.03,224.8,224.89,2742.0,222.6791,222.9069,222.6791,222.7682,2742.0
2023-12-06 11:30:00,224.8,224.99,224.52,224.59,11461.0,222.6791,222.8673,222.4017,222.471,11461.0
2023-12-06 11:35:00,224.83,224.83,224.8,224.81,300.0,222.7088,222.7088,222.6791,222.689,300.0
2023-12-06 11:40:00,224.62,224.9,224.62,224.9,500.0,222.5007,222.7781,222.5007,222.7781,500.0
2023-12-06 11:45:00,224.91,224.91,224.7,224.8,1262.0,222.788,222.788,222.58,222.6791,1262.0
2023-12-06 11:50:00,224.89,225.05,224.88,225.01,1803.0,222.7682,222.9267,222.7583,222.8871,1803.0
2023-12-06 11:55:00,224.91,225.07,224.84,225.07,502.0,222.788,222.9465,222.7187,222.9465,502.0
2023-12-06 12:00:00,225.06,225.06,224.93,225.0,400.0,222.9366,222.9366,222.8078,222.8772,400.0
2023-12-06 12:05:00,224.95,224.95,224.76,224.92,1680.0,222.8276,222.8276,222.6394,222.7979,1680.0
2023-12-06 12:10:00,225.0,225.09,224.93,225.09,1000.0,222.8772,222.9663,222.8078,222.9663,1000.0
2023-12-06 12:15:00,224.98,225.0,224.8,224.91,923.0,222.8574,222.8772,222.6791,222.788,923.0
2023-12-06 12:20:00,224.87,224.88,224.85,224.85,400.0,222.7484,222.7583,222.7286,222.7286,400.0
2023-12-06 12:25:00,224.7,224.72,224.7,224.72,1232.0,222.58,222.5998,222.58,222.5998,1232.0
2023-12-06 12:30:00,224.7,224.83,224.7,224.83,3079.0,222.58,222.7088,222.58,222.7088,3079.0
2023-12-06 12:35:00,224.77,224.85,224.73,224.8,912.0,222.6493,222.7286,222.6097,222.6791,912.0
2023-12-06 12:40:00,224.94,225.03,224.79,224.85,1600.0,222.8177,222.9069,222.6691,222.7286,1600.0
2023-12-06 12:45:00,224.82,224.86,224.67,224.86,8821.0,222.6989,222.7385,222.5503,222.7385,8821.0
2023-12-06 12:50:00,224.86,224.99,224.86,224.86,3621.0,222.7385,222.8673,222.7385,222.7385,3621.0
2023-12-06 12:55:00,224.86,224.95,224.86,224.92,28675.0,222.7385,222.8276,222.7385,222.7979,28675.0
2023-12-06 13:00:00,224.89,225.02,224.86,224.86,8506.0,222.7682,222.897,222.7385,222.7385,8506.0
2023-12-06 13:05:00,224.86,224.86,224.4,224.84,7280.0,222.7385,222.7385,222.2828,222.7187,7280.0
2023-12-06 13:10:00,224.81,224.82,224.7,224.78,800.0,222.689,222.6989,222.58,222.6592,800.0
2023-12-06 13:15:00,224.68,224.73,224.6,224.73,3009.0,222.5602,222.6097,222.4809,222.6097,3009.0
2023-12-06 13:20:00,224.73,224.9,224.73,224.9,500.0,222.6097,222.7781,222.6097,222.7781,500.0
2023-12-06 13:25:00,224.79,225.06,224.77,224.89,1662.0,222.6691,222.9366,222.6493,222.7682,1662.0
2023-12-06 13:30:00,224.92,224.92,224.91,224.91,200.0,222.7979,222.7979,222.788,222.788,200.0
2023-12-06 13:35:00,224.86,225.14,224.86,225.14,1100.0,222.7385,223.0158,222.7385,223.0158,1100.0
2023-12-06 13:40:00,224.92,224.96,224.92,224.95,391.0,222.7979,222.8375,222.7979,222.8276,391.0
2023-12-06 13:45:00,225.0,225.08,225.0,225.08,416.0,222.8772,222.9564,222.8772,222.9564,416.0
2023-12-06 13:50:00,225.06,225.12,224.92,225.08,668.0,222.9366,222.996,222.7979,222.9564,668.0
2023-12-06 13:55:00,225.06,225.09,225.03,225.03,400.0,222.9366,222.9663,222.9069,222.9069,400.0
2023-12-06 14:00:00,225.14,225.27,225.05,225.05,2519.0,223.0158,223.1446,222.9267,222.9267,2519.0
2023-12-06 14:05:00,225.05,225.29,225.04,225.23,1202.0,222.9267,223.1644,222.9168,223.105,1202.0
2023-12-06 14:10:00,225.17,225.2,225.17,225.2,624.0,223.0456,223.0753,223.0456,223.0753,624.0
2023-12-06 14:15:00,225.03,225.13,224.87,224.96,3905.0,222.9069,223.0059,222.7484,222.8375,3905.0
2023-12-06 14:20:00,224.9,224.9,224.7,224.7,400.0,222.7781,222.7781,222.58,222.58,400.0
2023-12-06 14:25:00,224.77,224.89,224.74,224.8,2904.0,222.6493,222.7682,222.6196,222.6791,2904.0
2023-12-06 14:30:00,224.83,224.92,224.71,224.74,6958.0,222.7088,222.7979,222.5899,222.6196,6958.0
2023-12-06 14:35:00,224.83,224.83,224.7,224.7,5822.0,222.7088,222.7088,222.58,222.58,5822.0
2023-12-06 14:40:00,224.75,224.81,224.7,224.79,14445.0,222.6295,222.689,222.58,222.6691,14445.0
2023-12-06 14:45:00,224.78,224.79,224.64,224.65,6448.0,222.6592,222.6691,222.5206,222.5305,6448.0
2023-12-06 14:50:00,224.7,224.71,224.23,224.55,11796.0,222.58,222.5899,222.1144,222.4314,11796.0
2023-12-06 14:55:00,224.55,224.56,224.55,224.56,2714.0,222.4314,222.4413,222.4314,222.4413,2714.0
2023-12-06 15:00:00,224.55,224.65,224.55,224.55,2337.0,222.4314,222.5305,222.4314,222.4314,2337.0
2023-12-06 15:05:00,224.6,224.7,224.6,224.6,5691.0,222.4809,222.58,222.4809,222.4809,5691.0
2023-12-06 15:10:00,224.6,224.62,224.26,224.51,11828.0,222.4809,222.5007,222.1441,222.3918,11828.0
2023-12-06 15:15:00,224.5,224.5,224.5,224.5,1034.0,222.3819,222.3819,222.3819,222.3819,1034.0
2023-12-06 15:20:00,224.5,224.53,224.32,224.4,12334.0,222.3819,222.4116,222.2036,222.2828,12334.0
2023-12-06 15:25:00,223.93,224.1,223.83,224.02,3409.0,221.8173,221.9857,221.7182,221.9064,3409.0
2023-12-06 15:30:00,223.78,223.96,223.78,223.86,5213.0,221.6687,221.847,221.6687,221.7479,5213.0
2023-12-06 15:35:00,223.8,224.04,223.66,224.03,11874.0,221.6885,221.9262,221.5498,221.9163,11874.0
2023-12-06 15:40:00,224.03,224.17,224.0,224.15,9848.0,221.9163,222.055,221.8866,222.0352,9848.0
2023-12-06 15:45:00,224.27,224.32,224.15,224.28,12327.0,222.1541,222.2036,222.0352,222.164,12327.0
2023-12-06 15:50:00,224.25,224.51,224.18,224.29,27856.0,222.1342,222.3918,222.0649,222.1739,27856.0
2023-12-06 15:55:00,224.32,224.66,224.24,224.56,77564.0,222.2036,222.5404,222.1243,222.4413,77564.0
2023-12-07 09:30:00,224.58,225.0,224.13,224.65,5065.0,222.4611,222.8772,222.0154,222.5305,5065.0
2023-12-07 09:35:00,224.23,224.42,223.75,223.76,4332.0,222.1144,222.3026,221.639,221.6489,4332.0
2023-12-07 09:40:00,223.67,224.44,223.2,223.2,2100.0,221.5597,222.3224,221.0941,221.0941,2100.0
2023-12-07 09:45:00,223.27,223.52,223.25,223.44,1389.0,221.1635,221.4111,221.1437,221.3319,1389.0
2023-12-07 09:50:00,223.48,224.57,223.29,224.57,3118.0,221.3715,222.4512,221.1833,222.4512,3118.0
2023-12-07 09:55:00,224.01,224.2,223.59,223.86,1200.0,221.8965,222.0847,221.4805,221.7479,1200.0
2023-12-07 10:00:00,224.14,224.45,223.62,223.89,2679.0,222.0253,222.3324,221.5102,221.7776,2679.0
2023-12-07 10:05:00,224.13,224.13,223.4,223.42,3627.0,222.0154,222.0154,221.2923,221.3121,3627.0
2023-12-07 10:10:00,223.48,223.71,223.26,223.71,1840.0,221.3715,221.5993,221.1536,221.5993,1840.0
2023-12-07 10:15:00,223.71,224.04,223.58,224.03,2001.0,221.5993,221.9262,221.4706,221.9163,2001.0
2023-12-07 10:20:00,224.09,224.09,223.8,223.9,3812.0,221.9757,221.9757,221.6885,221.7875,3812.0
2023-12-07 10:25:00,223.9,224.25,223.87,224.09,2902.0,221.7875,222.1342,221.7578,221.9757,2902.0
2023-12-07 10:30:00,224.26,224.29,224.04,224.08,2412.0,222.1441,222.1739,221.9262,221.9658,2412.0
2023-12-07 10:35:00,224.07,224.16,223.8,223.93,10590.0,221.9559,222.0451,221.6885,221.8173,10590.0
2023-12-07 10:40:00,223.81,223.95,223.21,223.21,6112.0,221.6984,221.8371,221.1041,221.1041,6112.0
2023-12-07 10:45:00,223.21,223.65,223.08,223.51,9669.0,221.1041,221.5399,220.9753,221.4012,9669.0
2023-12-07 10:50:00,223.5,223.69,223.5,223.67,10652.0,221.3913,221.5795,221.3913,221.5597,10652.0
2023-12-07 10:55:00,223.67,224.0,223.64,223.84,4229.0,221.5597,221.8866,221.53,221.7281,4229.0
2023-12-07 11:00:00,224.05,224.1,223.73,223.74,9384.0,221.9361,221.9857,221.6191,221.6291,9384.0
2023-12-07 11:05:00,223.8,224.03,223.6,223.9,2073.0,221.6885,221.9163,221.4904,221.7875,2073.0
2023-12-07 11:10:00,223.7,223.7,223.39,223.44,1334.0,221.5894,221.5894,221.2824,221.3319,1334.0
2023-12-07 11:15:00,223.22,223.36,222.91,223.05,700.0,221.114,221.2526,220.8069,220.9456,700.0
2023-12-07 11:20:00,223.04,223.35,223.04,223.09,5444.0,220.9357,221.2427,220.9357,220.9852,5444.0
2023-12-07 11:25:00,223.17,223.69,223.01,223.56,7965.0,221.0644,221.5795,220.9059,221.4508,7965.0
2023-12-07 11:30:00,223.4,223.81,223.39,223.78,5433.0,221.2923,221.6984,221.2824,221.6687,5433.0
2023-12-07 11:35:00,223.78,223.88,223.7,223.88,3177.0,221.6687,221.7677,221.5894,221.7677,3177.0
2023-12-07 11:40:00,223.96,224.08,223.7,223.86,1712.0,221.847,221.9658,221.5894,221.7479,1712.0
2023-12-07 11:45:00,223.73,223.99,223.72,223.92,1100.0,221.6191,221.8767,221.6092,221.8074,1100.0
2023-12-07 11:50:00,223.95,224.16,223.91,223.98,1400.0,221.8371,222.0451,221.7974,221.8668,1400.0
2023-12-07 11:55:00,224.09,224.31,223.63,224.21,14946.0,221.9757,222.1937,221.5201,222.0946,14946.0
2023-12-07 12:00:00,224.18,224.3,224.14,224.17,800.0,222.0649,222.1838,222.0253,222.055,800.0
2023-12-07 12:05:00,224.15,224.33,224.14,224.27,2214.0,222.0352,222.2135,222.0253,222.1541,2214.0
2023-12-07 12:10:00,224.12,224.38,224.09,224.16,2681.0,222.0055,222.263,221.9757,222.0451,2681.0
2023-12-07 12:15:00,224.14,224.42,224.07,224.34,3396.0,222.0253,222.3026,221.9559,222.2234,3396.0
2023-12-07 12:20:00,224.49,224.49,223.99,223.99,1545.0,222.372,222.372,221.8767,221.8767,1545.0
2023-12-07 12:25:00,223.86,224.03,223.8,223.91,1407.0,221.7479,221.9163,221.6885,221.7974,1407.0
2023-12-07 12:30:00,224.06,224.14,224.05,224.14,1204.0,221.946,222.0253,221.9361,222.0253,1204.0
2023-12-07 12:35:00,224.08,224.33,224.08,224.19,2549.0,221.9658,222.2135,221.9658,222.0748,2549.0
2023-12-07 12:40:00,224.24,224.24,224.0,224.0,602.0,222.1243,222.1243,221.8866,221.8866,602.0
2023-12-07 12:45:00,224.01,224.1,223.89,223.89,1600.0,221.8965,221.9857,221.7776,221.7776,1600.0
2023-12-07 12:50:00,223.72,223.78,223.7,223.76,1997.0,221.6092,221.6687,221.5894,221.6489,1997.0
2023-12-07 12:55:00,223.7,223.93,223.7,223.85,4315.0,221.5894,221.8173,221.5894,221.738,4315.0
2023-12-07 13:00:00,223.78,224.04,223.78,224.01,1697.0,221.6687,221.9262,221.6687,221.8965,1697.0
2023-12-07 13:05:00,223.94,224.12,223.93,224.05,1171.0,221.8272,222.0055,221.8173,221.9361,1171.0
2023-12-07 13:10:00,224.12,224.13,223.99,224.03,1579.0,222.0055,222.0154,221.8767,221.9163,1579.0
2023-12-07 13:15:00,224.03,224.11,223.83,224.05,1648.0,221.9163,221.9956,221.7182,221.9361,1648.0
2023-12-07 13:20:00,223.95,224.25,223.95,224.15,2100.0,221.8371,222.1342,221.8371,222.0352,2100.0
2023-12-07 13:25:00,224.24,224.25,224.05,224.05,3597.0,222.1243,222.1342,221.9361,221.9361,3597.0
2023-12-07 13:30:00,224.03,224.2,223.88,224.05,1244.0,221.9163,222.0847,221.7677,221.9361,1244.0
2023-12-07 13:35:00,224.05,224.42,223.97,224.42,2302.0,221.9361,222.3026,221.8569,222.3026,2302.0
2023-12-07 13:40:00,224.27,224.27,224.25,224.26,300.0,222.1541,222.1541,222.1342,222.1441,300.0
2023-12-07 13:45:00,224.28,224.47,224.28,224.47,630.0,222.164,222.3522,222.164,222.3522,630.0
2023-12-07 13:50:00,224.45,224.53,224.45,224.53,500.0,222.3324,222.4116,222.3324,222.4116,500.0
2023-12-07 13:55:00,224.46,224.57,224.41,224.41,1156.0,222.3423,222.4512,222.2927,222.2927,1156.0
2023-12-07 14:00:00,224.44,224.66,224.43,224.61,1420.0,222.3224,222.5404,222.3125,222.4908,1420.0
2023-12-07 14:05:00,224.72,224.76,224.63,224.76,1204.0,222.5998,222.6394,222.5107,222.6394,1204.0
2023-12-07 14:10:00,224.78,224.79,224.61,224.61,696.0,222.6592,222.6691,222.4908,222.4908,696.0
2023-12-07 14:15:00,224.76,224.78,224.63,224.74,2826.0,222.6394,222.6592,222.5107,222.6196,2826.0
2023-12-07 14:20:00,224.71,224.89,224.71,224.83,3559.0,222.5899,222.7682,222.5899,222.7088,3559.0
2023-12-07 14:25:00,224.83,224.83,224.67,224.67,1500.0,222.7088,222.7088,222.5503,222.5503,1500.0
2023-12-07 14:30:00,224.58,224.72,224.56,224.56,1300.0,222.4611,222.5998,222.4413,222.4413,1300.0
2023-12-07 14:35:00,224.54,224.8,224.54,224.78,2408.0,222.4215,222.6791,222.4215,222.6592,2408.0
2023-12-07 14:40:00,224.65,224.65,224.36,224.36,1502.0,222.5305,222.5305,222.2432,222.2432,1502.0
2023-12-07 14:45:00,224.27,224.43,224.27,224.41,1000.0,222.1541,222.3125,222.1541,222.2927,1000.0
2023-12-07 14:50:00,224.38,224.57,224.36,224.54,1315.0,222.263,222.4512,222.2432,222.4215,1315.0
2023-12-07 14:55:00,224.54,224.57,224.25,224.25,2099.0,222.4215,222.4512,222.1342,222.1342,2099.0
2023-12-07 15:00:00,224.25,224.43,224.24,224.29,500.0,222.1342,222.3125,222.1243,222.1739,500.0
2023-12-07 15:05:00,224.27,224.47,224.13,224.42,2211.0,222.1541,222.3522,222.0154,222.3026,2211.0
2023-12-07 15:10:00,224.53,224.73,224.53,224.69,7167.0,222.4116,222.6097,222.4116,222.5701,7167.0
2023-12-07 15:15:00,224.69,224.78,224.61,224.67,3132.0,222.5701,222.6592,222.4908,222.5503,3132.0
2023-12-07 15:20:00,224.68,224.69,224.36,224.36,6161.0,222.5602,222.5701,222.2432,222.2432,6161.0
2023-12-07 15:25:00,224.35,224.56,224.35,224.42,2106.0,222.2333,222.4413,222.2333,222.3026,2106.0
2023-12-07 15:30:00,224.5,224.5,224.36,224.4,1968.0,222.3819,222.3819,222.2432,222.2828,1968.0
2023-12-07 15:35:00,224.4,224.46,224.39,224.4,1840.0,222.2828,222.3423,222.2729,222.2828,1840.0
2023-12-07 15:40:00,224.38,224.58,224.38,224.47,4878.0,222.263,222.4611,222.263,222.3522,4878.0
2023-12-07 15:45:00,224.41,224.56,224.23,224.51,9977.0,222.2927,222.4413,222.1144,222.3918,9977.0
2023-12-07 15:50:00,224.46,224.61,224.16,224.33,17475.0,222.3423,222.4908,222.0451,222.2135,17475.0
2023-12-07 15:55:00,224.31,224.45,224.16,224.25,54111.0,222.1937,222.3324,222.0451,222.1342,54111.0
2023-12-08 09:30:00,226.18,229.41,225.03,229.41,52690.0,224.046,227.2456,222.9069,227.2456,52690.0
2023-12-08 09:35:00,229.13,230.7,229.13,230.41,17323.0,226.9682,228.5234,226.9682,228.2361,17323.0
2023-12-08 09:40:00,230.12,231.1,229.86,231.1,24664.0,227.9489,228.9196,227.6913,228.9196,24664.0
2023-12-08 09:45:00,231.17,231.61,230.67,231.61,7913.0,228.989,229.4248,228.4937,229.4248,7913.0
2023-12-08 09:50:00,231.77,231.77,230.0,230.16,14166.0,229.5833,229.5833,227.83,227.9885,14166.0
2023-12-08 09:55:00,230.15,230.15,229.36,229.37,8357.0,227.9786,227.9786,227.196,227.2059,8357.0
2023-12-08 10:00:00,229.63,229.97,228.93,229.73,9049.0,227.4635,227.8003,226.7701,227.5625,9049.0
2023-12-08 10:05:00,229.73,230.14,229.54,229.77,15786.0,227.5625,227.9687,227.3743,227.6022,15786.0
2023-12-08 10:10:00,229.96,229.96,229.52,229.78,5058.0,227.7904,227.7904,227.3545,227.6121,5058.0
2023-12-08 10:15:00,229.68,229.84,229.36,229.8,7853.0,227.513,227.6715,227.196,227.6319,7853.0
2023-12-08 10:20:00,229.81,229.85,229.55,229.78,6083.0,227.6418,227.6814,227.3842,227.6121,6083.0
2023-12-08 10:25:00,229.76,229.9,229.37,229.38,5243.0,227.5923,227.7309,227.2059,227.2158,5243.0
2023-12-08 10:30:00,229.38,229.67,228.91,229.07,10296.0,227.2158,227.5031,226.7503,226.9088,10296.0
2023-12-08 10:35:00,228.95,229.03,228.44,228.5,10696.0,226.7899,226.8691,226.2847,226.3441,10696.0
2023-12-08 10:40:00,228.5,229.22,228.5,229.22,16603.0,226.3441,227.0573,226.3441,227.0573,16603.0
2023-12-08 10:45:00,229.18,229.39,229.18,229.37,4705.0,227.0177,227.2257,227.0177,227.2059,4705.0
2023-12-08 10:50:00,229.27,229.39,228.99,229.25,11519.0,227.1069,227.2257,226.8295,227.0871,11519.0
2023-12-08 10:55:00,229.15,229.57,229.04,229.49,8634.0,226.988,227.404,226.879,227.3248,8634.0
2023-12-08 11:00:00,229.49,229.61,229.24,229.42,8566.0,227.3248,227.4437,227.0772,227.2555,8566.0
2023-12-08 11:05:00,229.37,229.54,229.22,229.47,4282.0,227.2059,227.3743,227.0573,227.305,4282.0
2023-12-08 11:10:00,229.5,229.5,229.12,229.25,6222.0,227.3347,227.3347,226.9583,227.0871,6222.0
2023-12-08 11:15:00,229.14,229.18,228.7,228.7,9205.0,226.9781,227.0177,226.5423,226.5423,9205.0
2023-12-08 11:20:00,228.69,228.71,228.5,228.61,2950.0,226.5323,226.5522,226.3441,226.4531,2950.0
2023-12-08 11:25:00,228.66,228.91,228.6,228.8,4421.0,226.5026,226.7503,226.4432,226.6413,4421.0
2023-12-08 11:30:00,228.9,229.1,228.82,228.83,5268.0,226.7404,226.9385,226.6611,226.671,5268.0
2023-12-08 11:35:00,228.97,229.06,228.41,228.44,3251.0,226.8097,226.8989,226.255,226.2847,3251.0
2023-12-08 11:40:00,228.36,228.7,228.27,228.41,11421.0,226.2055,226.5423,226.1163,226.255,11421.0
2023-12-08 11:45:00,228.41,228.73,228.37,228.66,3044.0,226.255,226.572,226.2154,226.5026,3044.0
2023-12-08 11:50:00,228.73,228.73,228.54,228.66,2655.0,226.572,226.572,226.3838,226.5026,2655.0
2023-12-08 11:55:00,228.64,228.79,228.51,228.63,16223.0,226.4828,226.6314,226.354,226.4729,16223.0
2023-12-08 12:00:00,228.63,228.87,228.53,228.81,54876.0,226.4729,226.7107,226.3739,226.6512,54876.0
2023-12-08 12:05:00,228.74,228.9,228.68,228.89,4537.0,226.5819,226.7404,226.5224,226.7305,4537.0
2023-12-08 12:10:00,228.77,228.87,228.58,228.59,3652.0,226.6116,226.7107,226.4234,226.4333,3652.0
2023-12-08 12:15:00,228.59,228.7,228.33,228.65,7219.0,226.4333,226.5423,226.1757,226.4927,7219.0
2023-12-08 12:20:00,228.61,228.69,228.53,228.66,3671.0,226.4531,226.5323,226.3739,226.5026,3671.0
2023-12-08 12:25:00,228.62,228.68,228.32,228.49,10106.0,226.463,226.5224,226.1658,226.3342,10106.0
2023-12-08 12:30:00,228.53,228.69,228.32,228.39,6398.0,226.3739,226.5323,226.1658,226.2352,6398.0
2023-12-08 12:35:00,228.34,228.41,228.1,228.41,4726.0,226.1857,226.255,225.9479,226.255,4726.0
2023-12-08 12:40:00,228.41,228.57,228.31,228.44,3844.0,226.255,226.4135,226.1559,226.2847,3844.0
2023-12-08 12:45:00,228.55,228.55,228.17,228.54,4836.0,226.3937,226.3937,226.0173,226.3838,4836.0
2023-12-08 12:50:00,228.56,228.71,228.33,228.39,6599.0,226.4036,226.5522,226.1757,226.2352,6599.0
2023-12-08 12:55:00,228.39,228.48,228.25,228.25,3406.0,226.2352,226.3243,226.0965,226.0965,3406.0
2023-12-08 13:00:00,228.25,228.31,228.11,228.3,6500.0,226.0965,226.1559,225.9578,226.146,6500.0
2023-12-08 13:05:00,228.25,228.36,228.1,228.1,3618.0,226.0965,226.2055,225.9479,225.9479,3618.0
2023-12-08 13:10:00,228.22,228.41,228.08,228.17,8770.0,226.0668,226.255,225.9281,226.0173,8770.0
2023-12-08 13:15:00,228.24,228.43,228.17,228.4,5797.0,226.0866,226.2748,226.0173,226.2451,5797.0
2023-12-08 13:20:00,228.26,228.4,228.19,228.4,5860.0,226.1064,226.2451,226.0371,226.2451,5860.0
2023-12-08 13:25:00,228.41,228.74,228.26,228.72,15677.0,226.255,226.5819,226.1064,226.5621,15677.0
2023-12-08 13:30:00,228.64,228.8,228.47,228.71,10177.0,226.4828,226.6413,226.3144,226.5522,10177.0
2023-12-08 13:35:00,228.59,228.88,228.52,228.53,14553.0,226.4333,226.7206,226.364,226.3739,14553.0
2023-12-08 13:40:00,228.51,228.51,228.31,228.31,4401.0,226.354,226.354,226.1559,226.1559,4401.0
2023-12-08 13:45:00,228.5,228.64,228.41,228.56,9221.0,226.3441,226.4828,226.255,226.4036,9221.0
2023-12-08 13:50:00,228.61,228.68,228.5,228.65,8168.0,226.4531,226.5224,226.3441,226.4927,8168.0
2023-12-08 13:55:00,228.6,229.0,228.6,228.96,13592.0,226.4432,226.8394,226.4432,226.7998,13592.0
2023-12-08 14:00:00,228.98,229.01,228.84,228.95,9221.0,226.8196,226.8493,226.6809,226.7899,9221.0
2023-12-08 14:05:00,228.98,229.06,228.88,228.99,12590.0,226.8196,226.8989,226.7206,226.8295,12590.0
2023-12-08 14:10:00,229.05,229.11,229.0,229.11,7306.0,226.889,226.9484,226.8394,226.9484,7306.0
2023-12-08 14:15:00,229.05,229.26,228.98,229.15,15896.0,226.889,227.097,226.8196,226.988,15896.0
2023-12-08 14:20:00,229.21,229.32,229.12,229.16,11057.0,227.0474,227.1564,226.9583,226.9979,11057.0
2023-12-08 14:25:00,229.17,229.21,229.06,229.15,2975.0,227.0078,227.0474,226.8989,226.988,2975.0
2023-12-08 14:30:00,229.18,229.45,229.17,229.4,13684.0,227.0177,227.2852,227.0078,227.2357,13684.0
2023-12-08 14:35:00,229.4,229.47,229.33,229.46,7868.0,227.2357,227.305,227.1663,227.2951,7868.0
2023-12-08 14:40:00,229.46,229.67,229.25,229.63,14306.0,227.2951,227.5031,227.0871,227.4635,14306.0
2023-12-08 14:45:00,229.69,229.75,229.55,229.65,14996.0,227.5229,227.5823,227.3842,227.4833,14996.0
2023-12-08 14:50:00,229.65,230.04,229.65,229.96,12621.0,227.4833,227.8696,227.4833,227.7904,12621.0
2023-12-08 14:55:00,229.91,229.95,229.6,229.63,6612.0,227.7408,227.7805,227.4338,227.4635,6612.0
2023-12-08 15:00:00,229.62,229.82,229.37,229.45,15662.0,227.4536,227.6517,227.2059,227.2852,15662.0
2023-12-08 15:05:00,229.33,229.38,229.16,229.36,8764.0,227.1663,227.2158,226.9979,227.196,8764.0
2023-12-08 15:10:00,229.31,229.43,229.24,229.24,8479.0,227.1465,227.2654,227.0772,227.0772,8479.0
2023-12-08 15:15:00,229.21,229.41,229.17,229.25,12004.0,227.0474,227.2456,227.0078,227.0871,12004.0
2023-12-08 15:20:00,229.22,229.23,228.95,229.01,15020.0,227.0573,227.0673,226.7899,226.8493,15020.0
2023-12-08 15:25:00,229.01,229.01,228.6,228.7,17059.0,226.8493,226.8493,226.4432,226.5423,17059.0
2023-12-08 15:30:00,228.72,228.86,228.5,228.58,38134.0,226.5621,226.7007,226.3441,226.4234,38134.0
2023-12-08 15:35:00,228.54,228.8,228.41,228.64,31821.0,226.3838,226.6413,226.255,226.4828,31821.0
2023-12-08 15:40:00,228.52,228.79,228.5,228.73,29682.0,226.364,226.6314,226.3441,226.572,29682.0
2023-12-08 15:45:00,228.72,229.2,228.66,229.14,44135.0,226.5621,227.0375,226.5026,226.9781,44135.0
2023-12-08 15:50:00,229.14,229.25,228.87,228.89,80006.0,226.9781,227.0871,226.7107,226.7305,80006.0
2023-12-08 15:55:00,228.9,228.97,228.24,228.29,176383.0,226.7404,226.8097,226.0866,226.1361,176383.0
2023-12-11 09:30:00,227.51,228.52,227.51,228.52,16318.0,225.3635,226.364,225.3635,226.364,16318.0
2023-12-11 09:35:00,228.51,229.99,228.51,229.97,26837.0,226.354,227.8201,226.354,227.8003,26837.0
2023-12-11 09:40:00,229.75,230.64,229.52,230.18,5229.0,227.5823,228.464,227.3545,228.0083,5229.0
2023-12-11 09:45:00,230.45,230.84,230.44,230.68,2731.0,228.2757,228.6621,228.2658,228.5036,2731.0
2023-12-11 09:50:00,230.69,230.75,229.84,229.89,9994.0,228.5135,228.5729,227.6715,227.721,9994.0
2023-12-11 09:55:00,229.48,230.01,229.48,230.01,1582.0,227.3149,227.8399,227.3149,227.8399,1582.0
2023-12-11 10:00:00,230.01,230.34,229.88,229.97,4673.0,227.8399,228.1668,227.7111,227.8003,4673.0
2023-12-11 10:05:00,229.82,230.04,229.71,229.98,3363.0,227.6517,227.8696,227.5427,227.8102,3363.0
2023-12-11 10:10:00,229.96,229.98,229.64,229.87,4023.0,227.7904,227.8102,227.4734,227.7012,4023.0
2023-12-11 10:15:00,229.98,230.09,229.73,230.02,4327.0,227.8102,227.9191,227.5625,227.8498,4327.0
2023-12-11 10:20:00,230.12,230.25,230.04,230.24,4821.0,227.9489,228.0776,227.8696,228.0677,4821.0
2023-12-11 10:25:00,230.16,230.24,229.94,230.01,2450.0,227.9885,228.0677,227.7706,227.8399,2450.0
2023-12-11 10:30:00,230.05,230.5,230.05,230.47,4232.0,227.8795,228.3253,227.8795,228.2956,4232.0
2023-12-11 10:35:00,230.56,230.56,230.22,230.33,3684.0,228.3847,228.3847,228.0479,228.1569,3684.0
2023-12-11 10:40:00,230.5,230.5,230.31,230.33,5460.0,228.3253,228.3253,228.1371,228.1569,5460.0
2023-12-11 10:45:00,230.34,230.68,230.3,230.49,4494.0,228.1668,228.5036,228.1272,228.3154,4494.0
2023-12-11 10:50:00,230.56,230.64,230.56,230.64,496.0,228.3847,228.464,228.3847,228.464,496.0
2023-12-11 10:55:00,230.65,231.1,230.65,230.86,4246.0,228.4739,228.9196,228.4739,228.6819,4246.0
2023-12-11 11:00:00,230.89,231.23,230.77,231.02,6771.0,228.7116,229.0484,228.5927,228.8404,6771.0
2023-12-11 11:05:00,231.01,231.02,230.77,230.95,4091.0,228.8305,228.8404,228.5927,228.771,4091.0
2023-12-11 11:10:00,230.89,230.89,230.62,230.63,1516.0,228.7116,228.7116,228.4441,228.454,1516.0
2023-12-11 11:15:00,230.64,230.64,230.22,230.58,5828.0,228.464,228.464,228.0479,228.4045,5828.0
2023-12-11 11:20:00,230.52,230.74,230.49,230.65,2828.0,228.3451,228.563,228.3154,228.4739,2828.0
2023-12-11 11:25:00,230.55,230.75,230.54,230.67,2000.0,228.3748,228.5729,228.3649,228.4937,2000.0
2023-12-11 11:30:00,230.69,231.0,230.67,230.9,10550.0,228.5135,228.8206,228.4937,228.7215,10550.0
2023-12-11 11:35:00,230.95,231.14,230.77,231.14,2631.0,228.771,228.9592,228.5927,228.9592,2631.0
2023-12-11 11:40:00,231.12,231.24,230.91,231.18,3191.0,228.9394,229.0583,228.7314,228.9989,3191.0
2023-12-11 11:45:00,231.24,231.32,231.12,231.18,3563.0,229.0583,229.1375,228.9394,228.9989,3563.0
2023-12-11 11:50:00,231.18,231.23,231.17,231.18,1225.0,228.9989,229.0484,228.989,228.9989,1225.0
2023-12-11 11:55:00,231.14,231.14,230.92,231.12,3900.0,228.9592,228.9592,228.7413,228.9394,3900.0
2023-12-11 12:00:00,231.05,231.19,231.04,231.09,7839.0,228.8701,229.0088,228.8602,228.9097,7839.0
2023-12-11 12:05:00,231.09,231.14,231.02,231.11,9571.0,228.9097,228.9592,228.8404,228.9295,9571.0
2023-12-11 12:10:00,231.11,231.11,231.01,231.01,3367.0,228.9295,228.9295,228.8305,228.8305,3367.0
2023-12-11 12:15:00,231.08,231.1,230.93,231.06,4449.0,228.8998,228.9196,228.7512,228.88,4449.0
2023-12-11 12:20:00,231.0,231.09,230.91,230.93,2668.0,228.8206,228.9097,228.7314,228.7512,2668.0
2023-12-11 12:25:00,231.04,231.06,230.88,230.95,5928.0,228.8602,228.88,228.7017,228.771,5928.0
2023-12-11 12:30:00,230.93,231.01,230.9,230.9,6289.0,228.7512,228.8305,228.7215,228.7215,6289.0
2023-12-11 12:35:00,231.01,231.19,231.01,231.11,3788.0,228.8305,229.0088,228.8305,228.9295,3788.0
2023-12-11 12:40:00,231.08,231.26,231.08,231.23,2282.0,228.8998,229.0781,228.8998,229.0484,2282.0
2023-12-11 12:45:00,231.23,231.31,231.13,231.15,2600.0,229.0484,229.1276,228.9493,228.9691,2600.0
2023-12-11 12:50:00,231.15,231.26,231.15,231.26,2071.0,228.9691,229.0781,228.9691,229.0781,2071.0
2023-12-11 12:55:00,231.23,231.29,231.21,231.24,2162.0,229.0484,229.1078,229.0286,229.0583,2162.0
2023-12-11 13:00:00,231.25,231.41,231.17,231.41,9884.0,229.0682,229.2267,228.989,229.2267,9884.0
2023-12-11 13:05:00,231.38,231.58,231.32,231.51,4644.0,229.197,229.3951,229.1375,229.3257,4644.0
2023-12-11 13:10:00,231.52,231.61,231.52,231.59,795.0,229.3356,229.4248,229.3356,229.405,795.0
2023-12-11 13:15:00,231.59,231.59,231.15,231.22,4818.0,229.405,229.405,228.9691,229.0385,4818.0
2023-12-11 13:20:00,231.22,231.54,231.22,231.5,2708.0,229.0385,229.3555,229.0385,229.3158,2708.0
2023-12-11 13:25:00,231.6,231.79,231.6,231.79,1423.0,229.4149,229.6031,229.4149,229.6031,1423.0
2023-12-11 13:30:00,231.74,231.74,231.53,231.53,1576.0,229.5536,229.5536,229.3456,229.3456,1576.0
2023-12-11 13:35:00,231.49,231.49,231.14,231.16,19934.0,229.3059,229.3059,228.9592,228.979,19934.0
2023-12-11 13:40:00,231.15,231.42,231.14,231.42,2937.0,228.9691,229.2366,228.9592,229.2366,2937.0
2023-12-11 13:45:00,231.33,231.34,231.31,231.34,1152.0,229.1474,229.1573,229.1276,229.1573,1152.0
2023-12-11 13:50:00,231.33,231.42,231.23,231.39,5333.0,229.1474,229.2366,229.0484,229.2069,5333.0
2023-12-11 13:55:00,231.34,231.39,231.31,231.33,1205.0,229.1573,229.2069,229.1276,229.1474,1205.0
2023-12-11 14:00:00,231.36,231.36,231.36,231.36,100.0,229.1772,229.1772,229.1772,229.1772,100.0
2023-12-11 14:05:00,231.36,231.48,231.36,231.41,1165.0,229.1772,229.296,229.1772,229.2267,1165.0
2023-12-11 14:10:00,231.41,231.56,231.4,231.43,3838.0,229.2267,229.3753,229.2168,229.2465,3838.0
2023-12-11 14:15:00,231.38,231.39,231.23,231.25,8152.0,229.197,229.2069,229.0484,229.0682,8152.0
2023-12-11 14:20:00,231.29,231.5,231.29,231.39,704.0,229.1078,229.3158,229.1078,229.2069,704.0
2023-12-11 14:25:00,231.53,231.53,231.41,231.5,1847.0,229.3456,229.3456,229.2267,229.3158,1847.0
2023-12-11 14:30:00,231.47,231.51,231.31,231.39,3869.0,229.2861,229.3257,229.1276,229.2069,3869.0
2023-12-11 14:35:00,231.35,231.47,231.34,231.47,1853.0,229.1673,229.2861,229.1573,229.2861,1853.0
2023-12-11 14:40:00,231.45,231.52,231.31,231.34,4101.0,229.2663,229.3356,229.1276,229.1573,4101.0
2023-12-11 14:45:00,231.33,231.45,231.33,231.45,701.0,229.1474,229.2663,229.1474,229.2663,701.0
2023-12-11 14:50:00,231.49,231.52,231.41,231.48,6458.0,229.3059,229.3356,229.2267,229.296,6458.0
2023-12-11 14:55:00,231.52,231.52,231.41,231.42,14869.0,229.3356,229.3356,229.2267,229.2366,14869.0
2023-12-11 15:00:00,231.42,231.66,231.42,231.65,12237.0,229.2366,229.4743,229.2366,229.4644,12237.0
2023-12-11 15:05:00,231.55,231.98,231.53,231.98,2230.0,229.3654,229.7913,229.3456,229.7913,2230.0
2023-12-11 15:10:00,231.98,231.98,231.81,231.92,2825.0,229.7913,229.7913,229.6229,229.7319,2825.0
2023-12-11 15:15:00,231.92,232.0,231.84,231.98,4774.0,229.7319,229.8111,229.6526,229.7913,4774.0
2023-12-11 15:20:00,231.98,232.01,231.93,232.01,2157.0,229.7913,229.821,229.7418,229.821,2157.0
2023-12-11 15:25:00,232.01,232.17,231.98,232.06,18246.0,229.821,229.9795,229.7913,229.8706,18246.0
2023-12-11 15:30:00,232.03,232.21,232.0,232.08,16424.0,229.8408,230.0191,229.8111,229.8904,16424.0
2023-12-11 15:35:00,232.03,232.15,232.0,232.09,18531.0,229.8408,229.9597,229.8111,229.9003,18531.0
2023-12-11 15:40:00,232.09,232.14,231.74,231.79,16527.0,229.9003,229.9498,229.5536,229.6031,16527.0
2023-12-11 15:45:00,231.82,231.92,231.76,231.9,29703.0,229.6328,229.7319,229.5734,229.7121,29703.0
2023-12-11 15:50:00,231.9,232.13,231.83,232.01,25947.0,229.7121,229.9399,229.6427,229.821,25947.0
2023-12-11 15:55:00,232.05,232.33,231.96,231.98,65726.0,229.8606,230.138,229.7715,229.7913,65726.0
2023-12-12 09:30:00,232.8,232.8,230.97,231.7,5083.0,230.6036,230.6036,228.7908,229.514,5083.0
2023-12-12 09:35:00,231.23,231.66,230.69,230.99,3590.0,229.0484,229.4743,228.5135,228.8106,3590.0
2023-12-12 09:40:00,231.16,231.39,231.0,231.27,4354.0,228.979,229.2069,228.8206,229.088,4354.0
2023-12-12 09:45:00,231.39,232.08,231.28,231.8,5214.0,229.2069,229.8904,229.0979,229.613,5214.0
2023-12-12 09:50:00,232.04,232.32,231.79,231.8,6645.0,229.8507,230.1281,229.6031,229.613,6645.0
2023-12-12 09:55:00,231.97,232.29,231.78,232.29,3058.0,229.7814,230.0984,229.5932,230.0984,3058.0
2023-12-12 10:00:00,232.2,232.23,231.86,231.87,2899.0,230.0092,230.039,229.6724,229.6823,2899.0
2023-12-12 10:05:00,232.01,232.81,231.95,232.81,6244.0,229.821,230.6135,229.7616,230.6135,6244.0
2023-12-12 10:10:00,232.81,233.07,232.71,232.71,2800.0,230.6135,230.871,230.5144,230.5144,2800.0
2023-12-12 10:15:00,232.81,233.06,232.81,233.06,2184.0,230.6135,230.8611,230.6135,230.8611,2184.0
2023-12-12 10:20:00,233.15,233.36,233.15,233.36,2977.0,230.9503,231.1583,230.9503,231.1583,2977.0
2023-12-12 10:25:00,233.42,233.5,233.28,233.46,4378.0,231.2177,231.297,231.079,231.2573,4378.0
2023-12-12 10:30:00,233.6,233.93,233.56,233.93,1919.0,231.396,231.7229,231.3564,231.7229,1919.0
2023-12-12 10:35:00,234.02,234.12,233.89,234.12,1166.0,231.8121,231.9111,231.6833,231.9111,1166.0
2023-12-12 10:40:00,234.18,234.29,234.08,234.14,5155.0,231.9706,232.0795,231.8715,231.9309,5155.0
2023-12-12 10:45:00,234.17,234.75,234.17,234.63,5654.0,231.9606,232.5352,231.9606,232.4163,5654.0
2023-12-12 10:50:00,234.62,235.07,234.23,234.41,34100.0,232.4064,232.8522,232.0201,232.1984,34100.0
2023-12-12 10:55:00,234.49,234.65,234.48,234.59,3195.0,232.2776,232.4361,232.2677,232.3767,3195.0
2023-12-12 11:00:00,234.39,234.55,234.23,234.55,3193.0,232.1786,232.3371,232.0201,232.3371,3193.0
2023-12-12 11:05:00,234.46,234.8,234.46,234.8,6351.0,232.2479,232.5847,232.2479,232.5847,6351.0
2023-12-12 11:10:00,234.79,234.8,234.72,234.77,2150.0,232.5748,232.5847,232.5055,232.555,2150.0
2023-12-12 11:15:00,234.81,234.81,234.3,234.32,13130.0,232.5946,232.5946,232.0894,232.1092,13130.0
2023-12-12 11:20:00,234.35,234.54,234.35,234.48,2493.0,232.1389,232.3272,232.1389,232.2677,2493.0
2023-12-12 11:25:00,234.51,234.51,234.06,234.21,3927.0,232.2974,232.2974,231.8517,232.0003,3927.0
2023-12-12 11:30:00,234.21,234.35,234.12,234.14,4488.0,232.0003,232.1389,231.9111,231.9309,4488.0
2023-12-12 11:35:00,234.09,234.18,234.06,234.06,2016.0,231.8814,231.9706,231.8517,231.8517,2016.0
2023-12-12 11:40:00,234.08,234.18,233.84,233.84,4523.0,231.8715,231.9706,231.6338,231.6338,4523.0
2023-12-12 11:45:00,233.99,234.05,233.89,234.05,1472.0,231.7823,231.8418,231.6833,231.8418,1472.0
2023-12-12 11:50:00,234.12,234.14,234.04,234.12,3109.0,231.9111,231.9309,231.8319,231.9111,3109.0
2023-12-12 11:55:00,234.18,234.25,234.11,234.25,6987.0,231.9706,232.0399,231.9012,232.0399,6987.0
2023-12-12 12:00:00,234.18,234.28,234.12,234.28,1218.0,231.9706,232.0696,231.9111,232.0696,1218.0
2023-12-12 12:05:00,234.24,234.27,234.0,234.0,13294.0,232.03,232.0597,231.7923,231.7923,13294.0
2023-12-12 12:10:00,233.95,234.33,233.93,234.33,2986.0,231.7427,232.1191,231.7229,232.1191,2986.0
2023-12-12 12:15:00,234.36,234.48,234.35,234.45,1630.0,232.1489,232.2677,232.1389,232.238,1630.0
2023-12-12 12:20:00,234.45,234.76,234.45,234.76,869.0,232.238,232.5451,232.238,232.5451,869.0
2023-12-12 12:25:00,234.71,234.76,234.5,234.5,5462.0,232.4956,232.5451,232.2875,232.2875,5462.0
2023-12-12 12:30:00,234.64,234.77,234.6,234.61,3019.0,232.4262,232.555,232.3866,232.3965,3019.0
2023-12-12 12:35:00,234.52,234.55,234.5,234.55,1075.0,232.3073,232.3371,232.2875,232.3371,1075.0
2023-12-12 12:40:00,234.57,234.66,234.49,234.49,6974.0,232.3569,232.446,232.2776,232.2776,6974.0
2023-12-12 12:45:00,234.49,234.51,234.35,234.35,3928.0,232.2776,232.2974,232.1389,232.1389,3928.0
2023-12-12 12:50:00,234.34,234.51,234.34,234.48,1791.0,232.129,232.2974,232.129,232.2677,1791.0
2023-12-12 12:55:00,234.45,234.52,234.38,234.52,3814.0,232.238,232.3073,232.1687,232.3073,3814.0
2023-12-12 13:00:00,234.47,234.81,234.46,234.71,17958.0,232.2578,232.5946,232.2479,232.4956,17958.0
2023-12-12 13:05:00,234.74,234.74,234.51,234.66,6772.0,232.5253,232.5253,232.2974,232.446,6772.0
2023-12-12 13:10:00,234.72,234.79,234.61,234.61,6320.0,232.5055,232.5748,232.3965,232.3965,6320.0
2023-12-12 13:15:00,234.61,234.73,234.51,234.62,5383.0,232.3965,232.5154,232.2974,232.4064,5383.0
2023-12-12 13:20:00,234.63,234.68,234.61,234.62,1722.0,232.4163,232.4658,232.3965,232.4064,1722.0
2023-12-12 13:25:00,234.62,234.64,234.42,234.48,6520.0,232.4064,232.4262,232.2083,232.2677,6520.0
2023-12-12 13:30:00,234.48,234.55,234.42,234.55,3535.0,232.2677,232.3371,232.2083,232.3371,3535.0
2023-12-12 13:35:00,234.56,234.58,233.98,234.1,10102.0,232.347,232.3668,231.7724,231.8913,10102.0
2023-12-12 13:40:00,234.0,234.25,234.0,234.21,3664.0,231.7923,232.0399,231.7923,232.0003,3664.0
2023-12-12 13:45:00,234.12,234.12,233.73,233.86,5216.0,231.9111,231.9111,231.5248,231.6536,5216.0
2023-12-12 13:50:00,233.8,234.11,233.71,234.08,15436.0,231.5941,231.9012,231.505,231.8715,15436.0
2023-12-12 13:55:00,234.18,234.27,234.16,234.27,1295.0,231.9706,232.0597,231.9507,232.0597,1295.0
2023-12-12 14:00:00,234.28,234.28,234.19,234.23,1878.0,232.0696,232.0696,231.9805,232.0201,1878.0
2023-12-12 14:05:00,234.24,234.29,234.2,234.24,3290.0,232.03,232.0795,231.9904,232.03,3290.0
2023-12-12 14:10:00,234.17,234.41,234.17,234.31,4236.0,231.9606,232.1984,231.9606,232.0993,4236.0
2023-12-12 14:15:00,234.29,234.48,234.26,234.48,4916.0,232.0795,232.2677,232.0498,232.2677,4916.0
2023-12-12 14:20:00,234.55,234.76,234.52,234.6,3883.0,232.3371,232.5451,232.3073,232.3866,3883.0
2023-12-12 14:25:00,234.57,234.62,234.4,234.41,2372.0,232.3569,232.4064,232.1885,232.1984,2372.0
2023-12-12 14:30:00,234.41,234.62,234.41,234.62,4110.0,232.1984,232.4064,232.1984,232.4064,4110.0
2023-12-12 14:35:00,234.63,234.76,234.62,234.68,3931.0,232.4163,232.5451,232.4064,232.4658,3931.0
2023-12-12 14:40:00,234.72,234.72,234.56,234.61,4842.0,232.5055,232.5055,232.347,232.3965,4842.0
2023-12-12 14:45:00,234.61,234.71,234.44,234.44,8959.0,232.3965,232.4956,232.2281,232.2281,8959.0
2023-12-12 14:50:00,234.44,234.74,234.44,234.71,3653.0,232.2281,232.5253,232.2281,232.4956,3653.0
2023-12-12 14:55:00,234.73,234.81,234.69,234.78,1383.0,232.5154,232.5946,232.4757,232.5649,1383.0
2023-12-12 15:00:00,234.77,234.79,234.69,234.69,4799.0,232.555,232.5748,232.4757,232.4757,4799.0
2023-12-12 15:05:00,234.75,234.77,234.67,234.68,6202.0,232.5352,232.555,232.4559,232.4658,6202.0
2023-12-12 15:10:00,234.71,235.03,234.67,234.88,13581.0,232.4956,232.8125,232.4559,232.6639,13581.0
2023-12-12 15:15:00,234.88,235.24,234.87,235.03,7571.0,232.6639,233.0206,232.654,232.8125,7571.0
2023-12-12 15:20:00,235.03,235.03,234.65,234.67,10518.0,232.8125,232.8125,232.4361,232.4559,10518.0
2023-12-12 15:25:00,234.67,234.82,234.59,234.8,7962.0,232.4559,232.6045,232.3767,232.5847,7962.0
2023-12-12 15:30:00,234.8,234.8,234.6,234.68,4798.0,232.5847,232.5847,232.3866,232.4658,4798.0
2023-12-12 15:35:00,234.68,234.72,234.6,234.64,6259.0,232.4658,232.5055,232.3866,232.4262,6259.0
2023-12-12 15:40:00,234.6,234.64,234.55,234.56,13630.0,232.3866,232.4262,232.3371,232.347,13630.0
2023-12-12 15:45:00,234.56,234.86,234.52,234.86,19787.0,232.347,232.6441,232.3073,232.6441,19787.0
2023-12-12 15:50:00,234.88,234.94,234.34,234.43,53954.0,232.6639,232.7234,232.129,232.2182,53954.0
2023-12-12 15:55:00,234.44,234.76,234.44,234.55,62312.0,232.2281,232.5451,232.2281,232.3371,62312.0
2023-12-13 09:30:00,233.87,235.58,233.87,234.96,13471.0,231.6635,233.3573,231.6635,232.7432,13471.0
2023-12-13 09:35:00,234.86,234.86,234.1,234.55,900.0,232.6441,232.6441,231.8913,232.3371,900.0
2023-12-13 09:40:00,234.76,235.04,234.63,234.96,900.0,232.5451,232.8224,232.4163,232.7432,900.0
2023-12-13 09:45:00,234.99,235.0,234.57,234.93,2580.0,232.7729,232.7828,232.3569,232.7135,2580.0
2023-12-13 09:50:00,234.71,234.94,234.08,234.43,4312.0,232.4956,232.7234,231.8715,232.2182,4312.0
2023-12-13 09:55:00,234.18,234.84,234.18,234.84,800.0,231.9706,232.6243,231.9706,232.6243,800.0
2023-12-13 10:00:00,234.79,234.98,234.5,234.51,2588.0,232.5748,232.763,232.2875,232.2974,2588.0
2023-12-13 10:05:00,234.59,234.87,234.45,234.87,3165.0,232.3767,232.654,232.238,232.654,3165.0
2023-12-13 10:10:00,234.86,235.25,234.86,235.25,3237.0,232.6441,233.0305,232.6441,233.0305,3237.0
2023-12-13 10:15:00,235.14,235.42,235.04,235.31,4691.0,232.9215,233.1989,232.8224,233.0899,4691.0
2023-12-13 10:20:00,235.51,235.51,235.32,235.5,1540.0,233.288,233.288,233.0998,233.2781,1540.0
2023-12-13 10:25:00,235.63,235.63,235.46,235.51,959.0,233.4069,233.4069,233.2385,233.288,959.0
2023-12-13 10:30:00,235.57,235.57,235.07,235.11,7863.0,233.3474,233.3474,232.8522,232.8918,7863.0
2023-12-13 10:35:00,234.86,235.04,234.8,234.87,7677.0,232.6441,232.8224,232.5847,232.654,7677.0
2023-12-13 10:40:00,234.96,234.96,234.38,234.51,6606.0,232.7432,232.7432,232.1687,232.2974,6606.0
2023-12-13 10:45:00,234.64,234.8,234.52,234.78,2976.0,232.4262,232.5847,232.3073,232.5649,2976.0
2023-12-13 10:50:00,234.78,234.95,234.77,234.95,3531.0,232.5649,232.7333,232.555,232.7333,3531.0
2023-12-13 10:55:00,234.94,234.94,234.52,234.53,888.0,232.7234,232.7234,232.3073,232.3173,888.0
2023-12-13 11:00:00,234.46,234.79,234.46,234.79,1000.0,232.2479,232.5748,232.2479,232.5748,1000.0
2023-12-13 11:05:00,234.89,234.89,234.66,234.75,835.0,232.6739,232.6739,232.446,232.5352,835.0
2023-12-13 11:10:00,234.75,234.88,234.75,234.88,400.0,232.5352,232.6639,232.5352,232.6639,400.0
2023-12-13 11:15:00,234.8,234.81,234.52,234.52,2111.0,232.5847,232.5946,232.3073,232.3073,2111.0
2023-12-13 11:20:00,234.57,234.65,234.53,234.64,1239.0,232.3569,232.4361,232.3173,232.4262,1239.0
2023-12-13 11:25:00,234.48,234.6,234.45,234.45,1033.0,232.2677,232.3866,232.238,232.238,1033.0
2023-12-13 11:30:00,234.45,234.48,234.36,234.36,700.0,232.238,232.2677,232.1489,232.1489,700.0
2023-12-13 11:35:00,234.48,234.71,234.48,234.62,603.0,232.2677,232.4956,232.2677,232.4064,603.0
2023-12-13 11:40:00,234.56,234.56,234.25,234.31,1695.0,232.347,232.347,232.0399,232.0993,1695.0
2023-12-13 11:45:00,234.44,234.53,234.44,234.53,423.0,232.2281,232.3173,232.2281,232.3173,423.0
2023-12-13 11:50:00,234.5,234.64,234.5,234.64,517.0,232.2875,232.4262,232.2875,232.4262,517.0
2023-12-13 11:55:00,234.54,234.58,234.47,234.56,1669.0,232.3272,232.3668,232.2578,232.347,1669.0
2023-12-13 12:00:00,234.59,234.59,234.39,234.45,1211.0,232.3767,232.3767,232.1786,232.238,1211.0
2023-12-13 12:05:00,234.43,234.43,234.11,234.26,6470.0,232.2182,232.2182,231.9012,232.0498,6470.0
2023-12-13 12:10:00,234.2,234.29,234.06,234.1,1400.0,231.9904,232.0795,231.8517,231.8913,1400.0
2023-12-13 12:15:00,234.15,234.15,233.83,233.94,4037.0,231.9408,231.9408,231.6239,231.7328,4037.0
2023-12-13 12:20:00,233.93,233.97,233.83,233.83,5450.0,231.7229,231.7625,231.6239,231.6239,5450.0
2023-12-13 12:25:00,233.83,233.83,233.4,233.4,2514.0,231.6239,231.6239,231.1979,231.1979,2514.0
2023-12-13 12:30:00,233.41,233.48,233.35,233.41,2000.0,231.2078,231.2772,231.1484,231.2078,2000.0
2023-12-13 12:35:00,233.43,233.43,232.92,233.04,5785.0,231.2276,231.2276,230.7224,230.8413,5785.0
2023-12-13 12:40:00,233.01,233.01,232.87,232.96,1695.0,230.8116,230.8116,230.6729,230.7621,1695.0
2023-12-13 12:45:00,232.96,233.04,232.62,232.77,5570.0,230.7621,230.8413,230.4253,230.5739,5570.0
2023-12-13 12:50:00,232.85,232.88,232.55,232.55,3133.0,230.6531,230.6828,230.3559,230.3559,3133.0
2023-12-13 12:55:00,232.55,233.07,232.55,233.04,4691.0,230.3559,230.871,230.3559,230.8413,4691.0
2023-12-13 13:00:00,232.98,233.08,232.84,232.95,12747.0,230.7819,230.8809,230.6432,230.7522,12747.0
2023-12-13 13:05:00,232.8,232.89,232.68,232.81,665.0,230.6036,230.6927,230.4847,230.6135,665.0
2023-12-13 13:10:00,232.83,232.93,232.72,232.8,1797.0,230.6333,230.7323,230.5243,230.6036,1797.0
2023-12-13 13:15:00,232.8,232.9,232.72,232.9,1120.0,230.6036,230.7026,230.5243,230.7026,1120.0
2023-12-13 13:20:00,232.85,232.86,232.61,232.72,2798.0,230.6531,230.663,230.4154,230.5243,2798.0
2023-12-13 13:25:00,232.72,232.94,232.69,232.91,2708.0,230.5243,230.7423,230.4946,230.7125,2708.0
2023-12-13 13:30:00,232.94,233.07,232.92,232.92,1500.0,230.7423,230.871,230.7224,230.7224,1500.0
2023-12-13 13:35:00,232.97,233.15,232.94,232.95,2255.0,230.772,230.9503,230.7423,230.7522,2255.0
2023-12-13 13:40:00,233.12,233.23,233.01,233.18,1400.0,230.9206,231.0295,230.8116,230.98,1400.0
2023-12-13 13:45:00,233.2,233.33,233.09,233.3,2123.0,230.9998,231.1286,230.8908,231.0989,2123.0
2023-12-13 13:50:00,233.33,233.49,233.32,233.49,900.0,231.1286,231.2871,231.1187,231.2871,900.0
2023-12-13 13:55:00,233.49,233.81,233.49,233.74,1100.0,231.2871,231.604,231.2871,231.5347,1100.0
2023-12-13 14:00:00,233.74,236.03,233.74,236.03,6639.0,231.5347,233.8031,231.5347,233.8031,6639.0
2023-12-13 14:05:00,236.13,236.99,236.13,236.62,16507.0,233.9022,234.754,233.9022,234.3875,16507.0
2023-12-13 14:10:00,236.83,237.08,236.76,236.96,15783.0,234.5956,234.8432,234.5262,234.7243,15783.0
2023-12-13 14:15:00,237.16,237.91,237.13,237.91,5555.0,234.9224,235.6654,234.8927,235.6654,5555.0
2023-12-13 14:20:00,238.02,238.57,237.92,238.24,4395.0,235.7743,236.3191,235.6753,235.9922,4395.0
2023-12-13 14:25:00,238.08,238.6,238.02,238.45,5403.0,235.8338,236.3489,235.7743,236.2003,5403.0
2023-12-13 14:30:00,238.46,239.01,238.16,238.87,15221.0,236.2102,236.755,235.913,236.6163,15221.0
2023-12-13 14:35:00,239.02,239.7,239.02,239.7,6133.0,236.7649,237.4385,236.7649,237.4385,6133.0
2023-12-13 14:40:00,239.62,240.32,239.53,240.32,7992.0,237.3592,238.0526,237.2701,238.0526,7992.0
2023-12-13 14:45:00,240.37,240.65,240.04,240.46,15360.0,238.1022,238.3795,237.7753,238.1913,15360.0
2023-12-13 14:50:00,240.33,240.52,240.13,240.23,7017.0,238.0625,238.2507,237.8644,237.9635,7017.0
2023-12-13 14:55:00,240.33,240.99,240.22,240.9,24425.0,238.0625,238.7163,237.9536,238.6272,24425.0
2023-12-13 15:00:00,240.9,241.72,240.89,241.64,12704.0,238.6272,239.4394,238.6172,239.3602,12704.0
2023-12-13 15:05:00,241.63,242.04,241.58,241.86,11923.0,239.3503,239.7564,239.3007,239.5781,11923.0
2023-12-13 15:10:00,241.81,241.87,241.19,241.19,25982.0,239.5286,239.588,238.9144,238.9144,25982.0
2023-12-13 15:15:00,241.16,241.55,240.91,241.0,17242.0,238.8847,239.271,238.6371,238.7262,17242.0
2023-12-13 15:20:00,241.02,241.21,240.62,240.66,9717.0,238.746,238.9342,238.3498,238.3894,9717.0
2023-12-13 15:25:00,240.55,240.55,240.09,240.35,17713.0,238.2805,238.2805,237.8248,238.0823,17713.0
2023-12-13 15:30:00,240.29,241.14,240.29,241.1,15199.0,238.0229,238.8649,238.0229,238.8253,15199.0
2023-12-13 15:35:00,241.12,241.93,241.11,241.93,8590.0,238.8451,239.6474,238.8352,239.6474,8590.0
2023-12-13 15:40:00,241.97,242.21,241.6,242.16,12272.0,239.6871,239.9248,239.3205,239.8753,12272.0
2023-12-13 15:45:00,242.13,242.6,242.08,242.46,25758.0,239.8455,240.3111,239.796,240.1724,25758.0
2023-12-13 15:50:00,242.51,242.51,241.48,241.79,36677.0,240.222,240.222,239.2017,239.5088,36677.0
2023-12-13 15:55:00,241.82,242.43,241.81,241.94,73047.0,239.5385,240.1427,239.5286,239.6573,73047.0
2023-12-14 09:30:00,244.7,245.79,243.03,245.79,9296.0,242.3913,243.471,240.7371,243.471,9296.0
2023-12-14 09:35:00,245.29,246.88,245.28,245.75,31084.0,242.9757,244.5507,242.9658,243.4314,31084.0
2023-12-14 09:40:00,245.83,249.2,245.82,248.65,13076.0,243.5106,246.8488,243.5007,246.304,13076.0
2023-12-14 09:45:00,248.97,248.97,247.23,247.94,29203.0,246.621,246.621,244.8974,245.6007,29203.0
2023-12-14 09:50:00,247.66,247.81,247.32,247.58,8617.0,245.3234,245.472,244.9866,245.2441,8617.0
2023-12-14 09:55:00,247.47,248.4,247.34,248.26,12686.0,245.1352,246.0564,245.0064,245.9177,12686.0
2023-12-14 10:00:00,248.5,249.53,248.5,249.53,6606.0,246.1554,247.1757,246.1554,247.1757,6606.0
2023-12-14 10:05:00,249.68,250.6,249.67,250.39,14373.0,247.3243,248.2356,247.3144,248.0276,14373.0
2023-12-14 10:10:00,250.4,251.08,248.72,248.99,49395.0,248.0375,248.7111,246.3734,246.6408,49395.0
2023-12-14 10:15:00,248.97,249.19,248.13,248.64,10491.0,246.621,246.8389,245.7889,246.2941,10491.0
2023-12-14 10:20:00,248.6,249.49,248.19,249.33,8336.0,246.2545,247.1361,245.8484,246.9776,8336.0
2023-12-14 10:25:00,249.57,250.21,249.15,250.03,13389.0,247.2154,247.8493,246.7993,247.671,13389.0
2023-12-14 10:30:00,250.0,250.14,249.63,249.82,5255.0,247.6413,247.78,247.2748,247.463,5255.0
2023-12-14 10:35:00,249.84,249.85,248.23,248.58,3965.0,247.4828,247.4927,245.888,246.2347,3965.0
2023-12-14 10:40:00,248.73,248.77,247.95,248.27,8153.0,246.3833,246.4229,245.6106,245.9276,8153.0
2023-12-14 10:45:00,248.27,248.79,247.99,248.79,4145.0,245.9276,246.4427,245.6503,246.4427,4145.0
2023-12-14 10:50:00,248.7,249.62,248.69,249.5,7890.0,246.3536,247.2649,246.3437,247.146,7890.0
2023-12-14 10:55:00,249.45,250.4,249.37,250.4,16239.0,247.0965,248.0375,247.0172,248.0375,16239.0
2023-12-14 11:00:00,250.33,251.37,250.15,251.18,10739.0,247.9682,248.9984,247.7899,248.8102,10739.0
2023-12-14 11:05:00,251.34,251.89,251.34,251.51,7432.0,248.9687,249.5135,248.9687,249.137,7432.0
2023-12-14 11:10:00,251.58,252.07,251.32,251.32,11286.0,249.2064,249.6918,248.9488,248.9488,11286.0
2023-12-14 11:15:00,251.39,251.39,250.76,250.8,7947.0,249.0182,249.0182,248.3941,248.4337,7947.0
2023-12-14 11:20:00,250.86,251.22,250.78,251.15,6793.0,248.4932,248.8498,248.4139,248.7804,6793.0
2023-12-14 11:25:00,251.22,251.33,250.97,251.02,8510.0,248.8498,248.9587,248.6021,248.6517,8510.0
2023-12-14 11:30:00,251.15,251.48,251.08,251.3,4298.0,248.7804,249.1073,248.7111,248.929,4298.0
2023-12-14 11:35:00,251.38,251.41,251.04,251.28,6430.0,249.0083,249.038,248.6715,248.9092,6430.0
2023-12-14 11:40:00,251.32,252.04,251.27,252.04,8001.0,248.9488,249.662,248.8993,249.662,8001.0
2023-12-14 11:45:00,251.85,252.14,251.82,251.89,6177.0,249.4738,249.7611,249.4441,249.5135,6177.0
2023-12-14 11:50:00,251.86,252.08,251.86,252.03,2467.0,249.4837,249.7017,249.4837,249.6521,2467.0
2023-12-14 11:55:00,251.91,252.06,251.85,251.97,11789.0,249.5333,249.6819,249.4738,249.5927,11789.0
2023-12-14 12:00:00,252.01,252.03,251.42,251.42,13974.0,249.6323,249.6521,249.0479,249.0479,13974.0
2023-12-14 12:05:00,251.48,251.82,251.39,251.82,11109.0,249.1073,249.4441,249.0182,249.4441,11109.0
2023-12-14 12:10:00,251.75,251.78,251.39,251.4,15101.0,249.3748,249.4045,249.0182,249.0281,15101.0
2023-12-14 12:15:00,251.5,251.59,251.2,251.23,4788.0,249.1271,249.2163,248.83,248.8597,4788.0
2023-12-14 12:20:00,251.25,251.49,250.92,250.92,4124.0,248.8795,249.1172,248.5526,248.5526,4124.0
2023-12-14 12:25:00,250.98,251.14,250.97,251.13,2707.0,248.612,248.7705,248.6021,248.7606,2707.0
2023-12-14 12:30:00,251.18,251.2,250.9,250.9,4601.0,248.8102,248.83,248.5328,248.5328,4601.0
2023-12-14 12:35:00,250.91,251.01,250.77,250.93,5288.0,248.5427,248.6418,248.404,248.5625,5288.0
2023-12-14 12:40:00,250.86,250.93,250.77,250.87,2985.0,248.4932,248.5625,248.404,248.5031,2985.0
2023-12-14 12:45:00,250.87,250.91,250.78,250.82,2158.0,248.5031,248.5427,248.4139,248.4536,2158.0
2023-12-14 12:50:00,250.9,250.9,250.36,250.5,2815.0,248.5328,248.5328,247.9979,248.1366,2815.0
2023-12-14 12:55:00,250.41,250.42,249.78,249.8,2479.0,248.0474,248.0573,247.4234,247.4432,2479.0
2023-12-14 13:00:00,249.79,249.79,249.3,249.34,2217.0,247.4333,247.4333,246.9479,246.9875,2217.0
2023-12-14 13:05:00,249.28,249.92,248.99,249.14,7342.0,246.9281,247.562,246.6408,246.7894,7342.0
2023-12-14 13:10:00,249.23,249.53,249.0,249.5,14018.0,246.8786,247.1757,246.6507,247.146,14018.0
2023-12-14 13:15:00,249.46,249.59,249.24,249.59,10515.0,247.1064,247.2352,246.8885,247.2352,10515.0
2023-12-14 13:20:00,249.47,249.64,249.45,249.52,3227.0,247.1163,247.2847,247.0965,247.1658,3227.0
2023-12-14 13:25:00,249.52,249.52,248.86,248.92,3069.0,247.1658,247.1658,246.512,246.5715,3069.0
2023-12-14 13:30:00,248.89,249.15,248.81,249.12,16048.0,246.5418,246.7993,246.4625,246.7696,16048.0
2023-12-14 13:35:00,249.12,249.23,249.03,249.09,4136.0,246.7696,246.8786,246.6804,246.7399,4136.0
2023-12-14 13:40:00,249.09,249.25,249.05,249.13,3661.0,246.7399,246.8984,246.7003,246.7795,3661.0
2023-12-14 13:45:00,249.2,249.31,248.81,248.9,6526.0,246.8488,246.9578,246.4625,246.5517,6526.0
2023-12-14 13:50:00,248.89,248.91,247.87,247.94,10006.0,246.5418,246.5616,245.5314,245.6007,10006.0
2023-12-14 13:55:00,248.1,248.6,248.04,248.44,9329.0,245.7592,246.2545,245.6998,246.096,9329.0
2023-12-14 14:00:00,248.52,248.95,248.48,248.65,8490.0,246.1753,246.6012,246.1356,246.304,8490.0
2023-12-14 14:05:00,248.59,248.81,248.5,248.5,1994.0,246.2446,246.4625,246.1554,246.1554,1994.0
2023-12-14 14:10:00,248.53,248.68,248.38,248.65,7416.0,246.1852,246.3337,246.0366,246.304,7416.0
2023-12-14 14:15:00,248.56,248.71,248.48,248.67,7842.0,246.2149,246.3635,246.1356,246.3238,7842.0
2023-12-14 14:20:00,248.71,248.99,248.65,248.82,4366.0,246.3635,246.6408,246.304,246.4724,4366.0
2023-12-14 14:25:00,248.82,248.89,248.38,248.5,48307.0,246.4724,246.5418,246.0366,246.1554,48307.0
2023-12-14 14:30:00,248.53,248.53,247.84,247.84,12559.0,246.1852,246.1852,245.5017,245.5017,12559.0
2023-12-14 14:35:00,247.58,247.73,247.48,247.51,1100.0,245.2441,245.3927,245.1451,245.1748,1100.0
2023-12-14 14:40:00,247.6,247.77,247.39,247.77,6952.0,245.2639,245.4323,245.0559,245.4323,6952.0
2023-12-14 14:45:00,247.78,247.78,247.55,247.63,1604.0,245.4422,245.4422,245.2144,245.2937,1604.0
2023-12-14 14:50:00,247.63,247.84,247.42,247.69,5940.0,245.2937,245.5017,245.0856,245.3531,5940.0
2023-12-14 14:55:00,247.68,248.09,247.67,247.99,15391.0,245.3432,245.7493,245.3333,245.6503,15391.0
2023-12-14 15:00:00,248.06,248.09,247.57,247.58,28740.0,245.7196,245.7493,245.2342,245.2441,28740.0
2023-12-14 15:05:00,247.57,248.08,247.52,247.87,5167.0,245.2342,245.7394,245.1847,245.5314,5167.0
2023-12-14 15:10:00,247.99,247.99,247.58,247.66,7045.0,245.6503,245.6503,245.2441,245.3234,7045.0
2023-12-14 15:15:00,247.61,247.96,247.45,247.96,10591.0,245.2738,245.6205,245.1154,245.6205,10591.0
2023-12-14 15:20:00,247.96,248.14,247.81,247.94,7566.0,245.6205,245.7988,245.472,245.6007,7566.0
2023-12-14 15:25:00,247.99,248.09,247.89,247.89,8359.0,245.6503,245.7493,245.5512,245.5512,8359.0
2023-12-14 15:30:00,247.93,248.17,247.78,247.78,27678.0,245.5908,245.8286,245.4422,245.4422,27678.0
2023-12-14 15:35:00,247.8,248.22,247.55,247.71,56381.0,245.4621,245.8781,245.2144,245.3729,56381.0
2023-12-14 15:40:00,247.71,247.78,247.25,247.38,11553.0,245.3729,245.4422,244.9172,245.046,11553.0
2023-12-14 15:45:00,247.38,247.65,246.95,246.95,24042.0,245.046,245.3135,244.6201,244.6201,24042.0
2023-12-14 15:50:00,246.95,247.39,246.95,247.06,38659.0,244.6201,245.0559,244.6201,244.729,38659.0
2023-12-14 15:55:00,247.07,247.23,246.6,246.71,121950.0,244.7389,244.8974,244.2734,244.3823,121950.0
2023-12-15 09:30:00,245.41,247.89,245.11,246.25,208581.0,243.0946,245.5512,242.7974,243.9267,208581.0
2023-12-15 09:35:00,246.25,246.25,245.0,245.45,17492.0,243.9267,243.9267,242.6885,243.1342,17492.0
2023-12-15 09:40:00,245.45,245.89,245.11,245.68,14489.0,243.1342,243.5701,242.7974,243.3621,14489.0
2023-12-15 09:45:00,245.65,246.53,245.47,246.2,19035.0,243.3323,244.204,243.154,243.8771,19035.0
2023-12-15 09:50:00,246.38,246.45,245.21,245.56,9226.0,244.0554,244.1248,242.8965,243.2432,9226.0
2023-12-15 09:55:00,245.41,246.26,245.21,245.93,5209.0,243.0946,243.9366,242.8965,243.6097,5209.0
2023-12-15 10:00:00,246.05,248.31,245.88,248.04,12844.0,243.7286,245.9672,243.5602,245.6998,12844.0
2023-12-15 10:05:00,248.03,248.61,247.65,247.77,76158.0,245.6899,246.2644,245.3135,245.4323,76158.0
2023-12-15 10:10:00,247.7,248.01,247.33,248.0,10976.0,245.363,245.6701,244.9965,245.6602,10976.0
2023-12-15 10:15:00,247.88,248.07,247.71,247.93,5920.0,245.5413,245.7295,245.3729,245.5908,5920.0
2023-12-15 10:20:00,248.06,248.53,248.02,248.29,9238.0,245.7196,246.1852,245.68,245.9474,9238.0
2023-12-15 10:25:00,248.32,248.96,248.31,248.82,3655.0,245.9771,246.6111,245.9672,246.4724,3655.0
2023-12-15 10:30:00,248.66,248.86,248.51,248.86,4354.0,246.3139,246.512,246.1654,246.512,4354.0
2023-12-15 10:35:00,248.9,248.94,248.12,248.31,24988.0,246.5517,246.5913,245.779,245.9672,24988.0
2023-12-15 10:40:00,248.44,248.62,248.42,248.62,2830.0,246.096,246.2743,246.0762,246.2743,2830.0
2023-12-15 10:45:00,248.59,248.6,248.2,248.43,2701.0,246.2446,246.2545,245.8583,246.0861,2701.0
2023-12-15 10:50:00,248.41,248.86,248.34,248.84,2219.0,246.0663,246.512,245.997,246.4922,2219.0
2023-12-15 10:55:00,248.95,249.2,248.83,249.19,4485.0,246.6012,246.8488,246.4823,246.8389,4485.0
2023-12-15 11:00:00,249.15,249.21,248.79,248.91,5054.0,246.7993,246.8587,246.4427,246.5616,5054.0
2023-12-15 11:05:00,248.74,248.74,248.22,248.35,1964.0,246.3932,246.3932,245.8781,246.0069,1964.0
2023-12-15 11:10:00,248.26,248.36,247.97,248.2,1398.0,245.9177,246.0168,245.6304,245.8583,1398.0
2023-12-15 11:15:00,248.02,248.07,247.72,247.88,2301.0,245.68,245.7295,245.3828,245.5413,2301.0
2023-12-15 11:20:00,247.86,248.02,247.6,247.63,1700.0,245.5215,245.68,245.2639,245.2937,1700.0
2023-12-15 11:25:00,247.59,247.78,247.56,247.7,2976.0,245.254,245.4422,245.2243,245.363,2976.0
2023-12-15 11:30:00,247.73,247.85,247.63,247.69,900.0,245.3927,245.5116,245.2937,245.3531,900.0
2023-12-15 11:35:00,247.8,247.81,247.21,247.21,3671.0,245.4621,245.472,244.8776,244.8776,3671.0
2023-12-15 11:40:00,247.22,247.3,246.98,247.3,1500.0,244.8875,244.9668,244.6498,244.9668,1500.0
2023-12-15 11:45:00,247.1,247.1,246.55,246.77,7442.0,244.7687,244.7687,244.2238,244.4418,7442.0
2023-12-15 11:50:00,246.72,247.1,246.72,247.1,799.0,244.3922,244.7687,244.3922,244.7687,799.0
2023-12-15 11:55:00,246.93,247.34,246.93,247.31,2700.0,244.6003,245.0064,244.6003,244.9767,2700.0
2023-12-15 12:00:00,247.35,247.38,247.13,247.24,8002.0,245.0163,245.046,244.7984,244.9073,8002.0
2023-12-15 12:05:00,247.29,247.41,247.17,247.41,17131.0,244.9569,245.0757,244.838,245.0757,17131.0
2023-12-15 12:10:00,247.23,247.63,247.23,247.63,7679.0,244.8974,245.2937,244.8974,245.2937,7679.0
2023-12-15 12:15:00,247.64,247.94,247.56,247.87,5946.0,245.3036,245.6007,245.2243,245.5314,5946.0
2023-12-15 12:20:00,247.77,248.17,247.75,248.14,10006.0,245.4323,245.8286,245.4125,245.7988,10006.0
2023-12-15 12:25:00,248.21,248.45,247.97,247.98,2951.0,245.8682,246.1059,245.6304,245.6404,2951.0
2023-12-15 12:30:00,247.94,248.07,247.76,248.06,5677.0,245.6007,245.7295,245.4224,245.7196,5677.0
2023-12-15 12:35:00,248.0,248.0,247.59,247.59,8289.0,245.6602,245.6602,245.254,245.254,8289.0
2023-12-15 12:40:00,247.58,247.58,247.4,247.42,1001.0,245.2441,245.2441,245.0658,245.0856,1001.0
2023-12-15 12:45:00,247.26,247.47,247.19,247.36,3983.0,244.9271,245.1352,244.8578,245.0262,3983.0
2023-12-15 12:50:00,247.45,247.51,247.16,247.2,16127.0,245.1154,245.1748,244.8281,244.8677,16127.0
2023-12-15 12:55:00,247.2,247.2,246.72,246.81,1301.0,244.8677,244.8677,244.3922,244.4814,1301.0
2023-12-15 13:00:00,246.72,246.78,246.51,246.68,2338.0,244.3922,244.4517,244.1842,244.3526,2338.0
2023-12-15 13:05:00,246.68,246.87,246.52,246.57,1772.0,244.3526,244.5408,244.1941,244.2437,1772.0
2023-12-15 13:10:00,246.58,246.69,246.54,246.65,1963.0,244.2536,244.3625,244.2139,244.3229,1963.0
2023-12-15 13:15:00,246.46,246.72,246.22,246.38,1656.0,244.1347,244.3922,243.897,244.0554,1656.0
2023-12-15 13:20:00,246.3,246.53,246.08,246.08,4572.0,243.9762,244.204,243.7583,243.7583,4572.0
2023-12-15 13:25:00,246.03,246.53,245.98,246.53,3600.0,243.7087,244.204,243.6592,244.204,3600.0
2023-12-15 13:30:00,246.52,246.52,246.13,246.29,1602.0,244.1941,244.1941,243.8078,243.9663,1602.0
2023-12-15 13:35:00,246.3,246.3,245.67,245.81,7231.0,243.9762,243.9762,243.3521,243.4908,7231.0
2023-12-15 13:40:00,245.86,245.86,245.37,245.38,2309.0,243.5404,243.5404,243.055,243.0649,2309.0
2023-12-15 13:45:00,245.3,245.57,245.14,245.54,1763.0,242.9856,243.2531,242.8271,243.2234,1763.0
2023-12-15 13:50:00,245.56,245.66,245.45,245.53,3032.0,243.2432,243.3422,243.1342,243.2135,3032.0
2023-12-15 13:55:00,245.53,245.57,245.27,245.35,1680.0,243.2135,243.2531,242.9559,243.0352,1680.0
2023-12-15 14:00:00,245.37,245.38,245.14,245.35,1071.0,243.055,243.0649,242.8271,243.0352,1071.0
2023-12-15 14:05:00,245.27,245.27,245.0,245.15,1749.0,242.9559,242.9559,242.6885,242.8371,1749.0
2023-12-15 14:10:00,245.07,245.23,244.95,245.06,2228.0,242.7578,242.9163,242.6389,242.7479,2228.0
2023-12-15 14:15:00,245.22,245.63,245.21,245.33,2419.0,242.9064,243.3125,242.8965,243.0154,2419.0
2023-12-15 14:20:00,245.42,245.46,245.24,245.24,2285.0,243.1045,243.1441,242.9262,242.9262,2285.0
2023-12-15 14:25:00,245.28,245.28,244.87,245.09,7434.0,242.9658,242.9658,242.5597,242.7776,7434.0
2023-12-15 14:30:00,244.99,245.48,244.99,245.38,17696.0,242.6786,243.1639,242.6786,243.0649,17696.0
2023-12-15 14:35:00,245.38,245.72,245.38,245.67,4644.0,243.0649,243.4017,243.0649,243.3521,4644.0
2023-12-15 14:40:00,245.72,245.8,245.62,245.66,3243.0,243.4017,243.4809,243.3026,243.3422,3243.0
2023-12-15 14:45:00,245.65,245.71,245.15,245.15,7131.0,243.3323,243.3918,242.8371,242.8371,7131.0
2023-12-15 14:50:00,245.17,245.3,245.03,245.03,3263.0,242.8569,242.9856,242.7182,242.7182,3263.0
2023-12-15 14:55:00,245.08,245.28,244.96,245.26,6997.0,242.7677,242.9658,242.6488,242.946,6997.0
2023-12-15 15:00:00,245.32,245.41,245.32,245.41,3265.0,243.0054,243.0946,243.0054,243.0946,3265.0
2023-12-15 15:05:00,245.39,245.4,245.14,245.15,3572.0,243.0748,243.0847,242.8271,242.8371,3572.0
2023-12-15 15:10:00,245.19,245.39,245.07,245.2,10659.0,242.8767,243.0748,242.7578,242.8866,10659.0
2023-12-15 15:15:00,245.17,245.22,244.84,244.92,17259.0,242.8569,242.9064,242.53,242.6092,17259.0
2023-12-15 15:20:00,244.94,245.04,244.87,244.98,12978.0,242.629,242.7281,242.5597,242.6687,12978.0
2023-12-15 15:25:00,245.0,245.07,244.88,244.94,9899.0,242.6885,242.7578,242.5696,242.629,9899.0
2023-12-15 15:30:00,244.98,245.11,244.89,244.93,13996.0,242.6687,242.7974,242.5795,242.6191,13996.0
2023-12-15 15:35:00,244.93,245.07,244.85,244.98,16933.0,242.6191,242.7578,242.5399,242.6687,16933.0
2023-12-15 15:40:00,244.97,245.08,244.93,245.05,27474.0,242.6588,242.7677,242.6191,242.738,27474.0
2023-12-15 15:45:00,245.01,245.06,244.93,245.04,30042.0,242.6984,242.7479,242.6191,242.7281,30042.0
2023-12-15 15:50:00,245.06,245.5,244.94,245.24,43250.0,242.7479,243.1838,242.629,242.9262,43250.0
2023-12-15 15:55:00,245.23,245.28,244.47,244.6,101424.0,242.9163,242.9658,242.1635,242.2922,101424.0
2023-12-18 09:30:00,251.43,252.6,248.16,248.5,39838.0,249.0578,250.2168,245.8187,246.1554,39838.0
2023-12-18 09:35:00,248.23,250.17,248.23,249.33,4916.0,245.888,247.8097,245.888,246.9776,4916.0
2023-12-18 09:40:00,249.47,249.51,247.66,249.25,11166.0,247.1163,247.1559,245.3234,246.8984,11166.0
2023-12-18 09:45:00,249.35,250.41,249.34,249.83,3949.0,246.9974,248.0474,246.9875,247.4729,3949.0
2023-12-18 09:50:00,249.45,250.03,249.36,249.62,16806.0,247.0965,247.671,247.0073,247.2649,16806.0
2023-12-18 09:55:00,249.82,249.97,249.34,249.77,5601.0,247.463,247.6116,246.9875,247.4135,5601.0
2023-12-18 10:00:00,249.81,250.72,249.65,250.31,6303.0,247.4531,248.3545,247.2946,247.9484,6303.0
2023-12-18 10:05:00,250.34,251.09,250.17,250.83,7892.0,247.9781,248.721,247.8097,248.4635,7892.0
2023-12-18 10:10:00,250.9,251.18,250.09,250.09,11834.0,248.5328,248.8102,247.7304,247.7304,11834.0
2023-12-18 10:15:00,249.91,250.27,249.69,249.74,5109.0,247.5521,247.9087,247.3342,247.3837,5109.0
2023-12-18 10:20:00,249.69,249.98,249.49,249.49,4585.0,247.3342,247.6215,247.1361,247.1361,4585.0
2023-12-18 10:25:00,249.36,249.71,249.2,249.59,2929.0,247.0073,247.354,246.8488,247.2352,2929.0
2023-12-18 10:30:00,249.51,249.59,248.95,249.18,9640.0,247.1559,247.2352,246.6012,246.829,9640.0
2023-12-18 10:35:00,249.14,249.14,248.59,248.7,9372.0,246.7894,246.7894,246.2446,246.3536,9372.0
2023-12-18 10:40:00,248.68,248.98,248.59,248.71,7948.0,246.3337,246.6309,246.2446,246.3635,7948.0
2023-12-18 10:45:00,248.62,248.96,248.35,248.96,5119.0,246.2743,246.6111,246.0069,246.6111,5119.0
2023-12-18 10:50:00,248.8,248.87,248.19,248.35,5959.0,246.4526,246.522,245.8484,246.0069,5959.0
2023-12-18 10:55:00,248.4,249.21,248.4,248.94,4924.0,246.0564,246.8587,246.0564,246.5913,4924.0
2023-12-18 11:00:00,248.94,248.97,248.38,248.45,5323.0,246.5913,246.621,246.0366,246.1059,5323.0
2023-12-18 11:05:00,248.33,248.56,248.33,248.45,31791.0,245.987,246.2149,245.987,246.1059,31791.0
2023-12-18 11:10:00,248.37,248.94,248.36,248.45,7363.0,246.0267,246.5913,246.0168,246.1059,7363.0
2023-12-18 11:15:00,248.36,248.52,248.07,248.08,6086.0,246.0168,246.1753,245.7295,245.7394,6086.0
2023-12-18 11:20:00,248.08,248.08,247.19,247.23,3028.0,245.7394,245.7394,244.8578,244.8974,3028.0
2023-12-18 11:25:00,247.19,247.44,247.12,247.32,5252.0,244.8578,245.1054,244.7885,244.9866,5252.0
2023-12-18 11:30:00,247.41,247.53,247.2,247.53,4704.0,245.0757,245.1946,244.8677,245.1946,4704.0
2023-12-18 11:35:00,247.56,247.57,247.21,247.43,6881.0,245.2243,245.2342,244.8776,245.0955,6881.0
2023-12-18 11:40:00,247.43,247.84,247.43,247.84,2562.0,245.0955,245.5017,245.0955,245.5017,2562.0
2023-12-18 11:45:00,247.86,248.19,247.85,248.17,3638.0,245.5215,245.8484,245.5116,245.8286,3638.0
2023-12-18 11:50:00,248.23,248.34,248.16,248.17,7335.0,245.888,245.997,245.8187,245.8286,7335.0
2023-12-18 11:55:00,248.23,248.44,248.15,248.36,14771.0,245.888,246.096,245.8087,246.0168,14771.0
2023-12-18 12:00:00,248.4,249.0,248.4,248.83,22629.0,246.0564,246.6507,246.0564,246.4823,22629.0
2023-12-18 12:05:00,248.9,249.11,248.56,248.82,9854.0,246.5517,246.7597,246.2149,246.4724,9854.0
2023-12-18 12:10:00,248.89,249.64,248.89,249.36,4547.0,246.5418,247.2847,246.5418,247.0073,4547.0
2023-12-18 12:15:00,249.28,249.61,249.2,249.57,3200.0,246.9281,247.255,246.8488,247.2154,3200.0
2023-12-18 12:20:00,249.59,249.79,249.42,249.42,2442.0,247.2352,247.4333,247.0668,247.0668,2442.0
2023-12-18 12:25:00,249.47,249.74,249.39,249.61,3383.0,247.1163,247.3837,247.037,247.255,3383.0
2023-12-18 12:30:00,249.64,249.73,249.06,249.06,5844.0,247.2847,247.3738,246.7102,246.7102,5844.0
2023-12-18 12:35:00,249.0,249.13,248.89,248.89,4722.0,246.6507,246.7795,246.5418,246.5418,4722.0
2023-12-18 12:40:00,249.03,249.22,248.97,249.07,3212.0,246.6804,246.8687,246.621,246.7201,3212.0
2023-12-18 12:45:00,249.08,249.32,249.05,249.2,5972.0,246.73,246.9677,246.7003,246.8488,5972.0
2023-12-18 12:50:00,249.15,249.2,249.03,249.1,2598.0,246.7993,246.8488,246.6804,246.7498,2598.0
2023-12-18 12:55:00,249.07,249.37,249.07,249.33,3395.0,246.7201,247.0172,246.7201,246.9776,3395.0
2023-12-18 13:00:00,249.36,249.43,249.14,249.22,8378.0,247.0073,247.0767,246.7894,246.8687,8378.0
2023-12-18 13:05:00,249.18,249.2,248.79,249.05,15465.0,246.829,246.8488,246.4427,246.7003,15465.0
2023-12-18 13:10:00,249.05,249.26,249.05,249.26,1265.0,246.7003,246.9083,246.7003,246.9083,1265.0
2023-12-18 13:15:00,249.25,249.33,249.15,249.31,2897.0,246.8984,246.9776,246.7993,246.9578,2897.0
2023-12-18 13:20:00,249.38,249.44,249.01,249.01,3706.0,247.0271,247.0866,246.6606,246.6606,3706.0
2023-12-18 13:25:00,249.01,249.19,248.92,249.13,2639.0,246.6606,246.8389,246.5715,246.7795,2639.0
2023-12-18 13:30:00,249.17,249.17,248.97,248.98,4209.0,246.8191,246.8191,246.621,246.6309,4209.0
2023-12-18 13:35:00,249.0,249.05,248.95,249.01,2457.0,246.6507,246.7003,246.6012,246.6606,2457.0
2023-12-18 13:40:00,249.02,249.13,248.99,249.02,3898.0,246.6705,246.7795,246.6408,246.6705,3898.0
2023-12-18 13:45:00,249.02,249.02,248.85,248.94,4742.0,246.6705,246.6705,246.5021,246.5913,4742.0
2023-12-18 13:50:00,248.96,249.03,248.87,248.99,5122.0,246.6111,246.6804,246.522,246.6408,5122.0
2023-12-18 13:55:00,248.97,249.15,248.88,249.14,5943.0,246.621,246.7993,246.5319,246.7894,5943.0
2023-12-18 14:00:00,249.14,249.3,249.14,249.23,2664.0,246.7894,246.9479,246.7894,246.8786,2664.0
2023-12-18 14:05:00,249.16,249.16,248.89,248.98,4044.0,246.8092,246.8092,246.5418,246.6309,4044.0
2023-12-18 14:10:00,248.97,249.25,248.88,249.25,2902.0,246.621,246.8984,246.5319,246.8984,2902.0
2023-12-18 14:15:00,249.23,249.23,249.04,249.13,3183.0,246.8786,246.8786,246.6904,246.7795,3183.0
2023-12-18 14:20:00,249.09,249.26,249.04,249.21,6533.0,246.7399,246.9083,246.6904,246.8587,6533.0
2023-12-18 14:25:00,249.18,249.18,248.85,249.1,4278.0,246.829,246.829,246.5021,246.7498,4278.0
2023-12-18 14:30:00,249.15,249.17,248.89,248.92,5698.0,246.7993,246.8191,246.5418,246.5715,5698.0
2023-12-18 14:35:00,248.86,249.06,248.77,249.03,2019.0,246.512,246.7102,246.4229,246.6804,2019.0
2023-12-18 14:40:00,249.01,249.35,249.01,249.34,6651.0,246.6606,246.9974,246.6606,246.9875,6651.0
2023-12-18 14:45:00,249.26,249.43,249.19,249.21,4347.0,246.9083,247.0767,246.8389,246.8587,4347.0
2023-12-18 14:50:00,249.24,249.24,249.01,249.14,3769.0,246.8885,246.8885,246.6606,246.7894,3769.0
2023-12-18 14:55:00,249.03,249.05,248.95,248.95,4151.0,246.6804,246.7003,246.6012,246.6012,4151.0
2023-12-18 15:00:00,248.92,249.07,248.83,248.99,6378.0,246.5715,246.7201,246.4823,246.6408,6378.0
2023-12-18 15:05:00,248.99,249.15,248.97,249.05,3828.0,246.6408,246.7993,246.621,246.7003,3828.0
2023-12-18 15:10:00,249.06,249.19,248.93,249.16,6382.0,246.7102,246.8389,246.5814,246.8092,6382.0
2023-12-18 15:15:00,249.22,249.37,249.19,249.3,10383.0,246.8687,247.0172,246.8389,246.9479,10383.0
2023-12-18 15:20:00,249.32,249.44,249.29,249.34,6374.0,246.9677,247.0866,246.938,246.9875,6374.0
2023-12-18 15:25:00,249.33,249.33,249.15,249.18,4652.0,246.9776,246.9776,246.7993,246.829,4652.0
2023-12-18 15:30:00,249.16,249.19,249.1,249.19,9974.0,246.8092,246.8389,246.7498,246.8389,9974.0
2023-12-18 15:35:00,249.17,249.26,249.1,249.26,23007.0,246.8191,246.9083,246.7498,246.9083,23007.0
2023-12-18 15:40:00,249.24,249.33,249.18,249.25,7883.0,246.8885,246.9776,246.829,246.8984,7883.0
2023-12-18 15:45:00,249.26,249.33,249.16,249.32,11619.0,246.9083,246.9776,246.8092,246.9677,11619.0
2023-12-18 15:50:00,249.33,249.34,249.15,249.27,22220.0,246.9776,246.9875,246.7993,246.9182,22220.0
2023-12-18 15:55:00,249.27,249.33,249.15,249.31,59791.0,246.9182,246.9776,246.7993,246.9578,59791.0
2023-12-19 09:30:00,251.0,251.0,249.26,250.28,8286.0,248.6319,248.6319,246.9083,247.9187,8286.0
2023-12-19 09:35:00,250.45,250.88,249.81,249.81,2350.0,248.087,248.513,247.4531,247.4531,2350.0
2023-12-19 09:40:00,249.52,249.86,248.86,249.51,3902.0,247.1658,247.5026,246.512,247.1559,3902.0
2023-12-19 09:45:00,249.5,250.13,249.31,250.09,4132.0,247.146,247.7701,246.9578,247.7304,4132.0
2023-12-19 09:50:00,250.11,250.35,249.08,249.21,7102.0,247.7503,247.988,246.73,246.8587,7102.0
2023-12-19 09:55:00,249.28,249.3,248.83,248.83,6198.0,246.9281,246.9479,246.4823,246.4823,6198.0
2023-12-19 10:00:00,248.82,248.93,248.26,248.4,5075.0,246.4724,246.5814,245.9177,246.0564,5075.0
2023-12-19 10:05:00,248.25,248.67,248.25,248.26,3334.0,245.9078,246.3238,245.9078,245.9177,3334.0
2023-12-19 10:10:00,248.37,248.37,247.86,248.2,5869.0,246.0267,246.0267,245.5215,245.8583,5869.0
2023-12-19 10:15:00,248.29,248.44,248.03,248.36,5149.0,245.9474,246.096,245.6899,246.0168,5149.0
2023-12-19 10:20:00,248.21,248.69,248.16,248.53,7359.0,245.8682,246.3437,245.8187,246.1852,7359.0
2023-12-19 10:25:00,248.33,248.77,248.29,248.5,6154.0,245.987,246.4229,245.9474,246.1554,6154.0
2023-12-19 10:30:00,248.24,248.72,248.08,248.61,10870.0,245.8979,246.3734,245.7394,246.2644,10870.0
2023-12-19 10:35:00,248.61,248.64,248.39,248.47,9024.0,246.2644,246.2941,246.0465,246.1257,9024.0
2023-12-19 10:40:00,248.47,248.55,248.42,248.53,3737.0,246.1257,246.205,246.0762,246.1852,3737.0
2023-12-19 10:45:00,248.49,248.7,248.45,248.62,7266.0,246.1455,246.3536,246.1059,246.2743,7266.0
2023-12-19 10:50:00,248.56,248.89,248.53,248.89,1776.0,246.2149,246.5418,246.1852,246.5418,1776.0
2023-12-19 10:55:00,248.85,249.01,248.85,249.01,2846.0,246.5021,246.6606,246.5021,246.6606,2846.0
2023-12-19 11:00:00,248.99,249.05,248.79,249.0,2472.0,246.6408,246.7003,246.4427,246.6507,2472.0
2023-12-19 11:05:00,249.11,249.42,249.06,249.36,2647.0,246.7597,247.0668,246.7102,247.0073,2647.0
2023-12-19 11:10:00,249.29,249.6,249.26,249.56,4853.0,246.938,247.2451,246.9083,247.2054,4853.0
2023-12-19 11:15:00,249.57,250.01,249.57,249.92,6218.0,247.2154,247.6512,247.2154,247.562,6218.0
2023-12-19 11:20:00,249.92,250.19,249.91,250.19,1595.0,247.562,247.8295,247.5521,247.8295,1595.0
2023-12-19 11:25:00,250.16,250.22,249.92,249.92,3085.0,247.7998,247.8592,247.562,247.562,3085.0
2023-12-19 11:30:00,249.99,250.06,249.55,249.55,4160.0,247.6314,247.7007,247.1955,247.1955,4160.0
2023-12-19 11:35:00,249.53,249.64,249.31,249.5,5283.0,247.1757,247.2847,246.9578,247.146,5283.0
2023-12-19 11:40:00,249.51,249.79,249.5,249.71,1612.0,247.1559,247.4333,247.146,247.354,1612.0
2023-12-19 11:45:00,249.71,249.77,249.52,249.52,1926.0,247.354,247.4135,247.1658,247.1658,1926.0
2023-12-19 11:50:00,249.51,249.52,249.3,249.32,2027.0,247.1559,247.1658,246.9479,246.9677,2027.0
2023-12-19 11:55:00,249.42,249.42,249.05,249.22,2534.0,247.0668,247.0668,246.7003,246.8687,2534.0
2023-12-19 12:00:00,249.12,249.19,249.11,249.19,400.0,246.7696,246.8389,246.7597,246.8389,400.0
2023-12-19 12:05:00,249.08,249.36,249.06,249.17,1243.0,246.73,247.0073,246.7102,246.8191,1243.0
2023-12-19 12:10:00,249.28,249.29,249.28,249.29,200.0,246.9281,246.938,246.9281,246.938,200.0
2023-12-19 12:15:00,249.31,249.31,249.11,249.28,1637.0,246.9578,246.9578,246.7597,246.9281,1637.0
2023-12-19 12:20:00,249.31,249.37,249.16,249.3,1534.0,246.9578,247.0172,246.8092,246.9479,1534.0
2023-12-19 12:25:00,249.33,249.48,249.27,249.48,1771.0,246.9776,247.1262,246.9182,247.1262,1771.0
2023-12-19 12:30:00,249.51,249.56,249.43,249.5,1808.0,247.1559,247.2054,247.0767,247.146,1808.0
2023-12-19 12:35:00,249.42,249.44,249.17,249.29,3003.0,247.0668,247.0866,246.8191,246.938,3003.0
2023-12-19 12:40:00,249.23,249.23,249.04,249.13,2436.0,246.8786,246.8786,246.6904,246.7795,2436.0
2023-12-19 12:45:00,249.05,249.17,249.0,249.0,3799.0,246.7003,246.8191,246.6507,246.6507,3799.0
2023-12-19 12:50:00,249.03,249.22,249.03,249.06,6641.0,246.6804,246.8687,246.6804,246.7102,6641.0
2023-12-19 12:55:00,249.1,249.1,248.98,248.99,1337.0,246.7498,246.7498,246.6309,246.6408,1337.0
2023-12-19 13:00:00,248.99,249.1,248.94,248.95,2173.0,246.6408,246.7498,246.5913,246.6012,2173.0
2023-12-19 13:05:00,249.04,249.06,248.9,248.96,2041.0,246.6904,246.7102,246.5517,246.6111,2041.0
2023-12-19 13:10:00,248.82,248.93,248.81,248.93,500.0,246.4724,246.5814,246.4625,246.5814,500.0
2023-12-19 13:15:00,248.8,248.91,248.72,248.87,2241.0,246.4526,246.5616,246.3734,246.522,2241.0
2023-12-19 13:20:00,248.93,248.93,248.91,248.92,432.0,246.5814,246.5814,246.5616,246.5715,432.0
2023-12-19 13:25:00,248.95,249.05,248.84,248.91,1183.0,246.6012,246.7003,246.4922,246.5616,1183.0
2023-12-19 13:30:00,249.03,249.08,248.93,248.99,1103.0,246.6804,246.73,246.5814,246.6408,1103.0
2023-12-19 13:35:00,249.05,249.05,248.93,248.93,700.0,246.7003,246.7003,246.5814,246.5814,700.0
2023-12-19 13:40:00,248.91,249.01,248.87,248.99,800.0,246.5616,246.6606,246.522,246.6408,800.0
2023-12-19 13:45:00,249.0,249.18,248.72,248.94,5808.0,246.6507,246.829,246.3734,246.5913,5808.0
2023-12-19 13:50:00,248.99,248.99,248.89,248.97,720.0,246.6408,246.6408,246.5418,246.621,720.0
2023-12-19 13:55:00,248.93,249.04,248.92,248.97,1100.0,246.5814,246.6904,246.5715,246.621,1100.0
2023-12-19 14:00:00,248.96,248.96,248.75,248.79,2547.0,246.6111,246.6111,246.4031,246.4427,2547.0
2023-12-19 14:05:00,248.85,248.86,248.39,248.39,3467.0,246.5021,246.512,246.0465,246.0465,3467.0
2023-12-19 14:10:00,248.39,248.67,248.38,248.57,2127.0,246.0465,246.3238,246.0366,246.2248,2127.0
2023-12-19 14:15:00,248.55,248.55,248.07,248.2,2702.0,246.205,246.205,245.7295,245.8583,2702.0
2023-12-19 14:20:00,248.2,248.27,248.11,248.26,4497.0,245.8583,245.9276,245.7691,245.9177,4497.0
2023-12-19 14:25:00,248.24,248.3,248.17,248.25,3395.0,245.8979,245.9573,245.8286,245.9078,3395.0
2023-12-19 14:30:00,248.12,248.23,248.08,248.08,1567.0,245.779,245.888,245.7394,245.7394,1567.0
2023-12-19 14:35:00,248.06,248.12,247.77,247.78,7448.0,245.7196,245.779,245.4323,245.4422,7448.0
2023-12-19 14:40:00,247.75,247.75,247.42,247.53,3175.0,245.4125,245.4125,245.0856,245.1946,3175.0
2023-12-19 14:45:00,247.37,247.37,246.77,246.87,9833.0,245.0361,245.0361,244.4418,244.5408,9833.0
2023-12-19 14:50:00,246.87,247.13,246.79,247.12,3820.0,244.5408,244.7984,244.4616,244.7885,3820.0
2023-12-19 14:55:00,247.05,247.15,247.02,247.15,4503.0,244.7191,244.8182,244.6894,244.8182,4503.0
2023-12-19 15:00:00,247.18,247.39,247.14,247.37,2858.0,244.8479,245.0559,244.8083,245.0361,2858.0
2023-12-19 15:05:00,247.34,247.42,247.28,247.31,4227.0,245.0064,245.0856,244.947,244.9767,4227.0
2023-12-19 15:10:00,247.34,247.47,247.32,247.45,6416.0,245.0064,245.1352,244.9866,245.1154,6416.0
2023-12-19 15:15:00,247.39,247.88,247.36,247.88,2348.0,245.0559,245.5413,245.0262,245.5413,2348.0
2023-12-19 15:20:00,248.01,248.3,247.99,248.21,4173.0,245.6701,245.9573,245.6503,245.8682,4173.0
2023-12-19 15:25:00,248.14,248.33,247.95,248.33,1854.0,245.7988,245.987,245.6106,245.987,1854.0
2023-12-19 15:30:00,248.34,248.4,247.96,248.34,4362.0,245.997,246.0564,245.6205,245.997,4362.0
2023-12-19 15:35:00,248.34,248.36,248.07,248.07,4237.0,245.997,246.0168,245.7295,245.7295,4237.0
2023-12-19 15:40:00,248.07,248.14,247.78,247.78,4755.0,245.7295,245.7988,245.4422,245.4422,4755.0
2023-12-19 15:45:00,247.77,247.88,247.26,247.35,13641.0,245.4323,245.5413,244.9271,245.0163,13641.0
2023-12-19 15:50:00,247.44,247.55,246.63,246.73,31163.0,245.1054,245.2144,244.3031,244.4021,31163.0
2023-12-19 15:55:00,246.78,246.86,246.15,246.4,90031.0,244.4517,244.5309,243.8276,244.0753,90031.0
2023-12-20 09:30:00,245.75,246.43,245.31,246.28,5212.0,243.4314,244.105,242.9955,243.9564,5212.0
2023-12-20 09:35:00,245.58,246.03,245.01,246.03,17866.0,243.263,243.7087,242.6984,243.7087,17866.0
2023-12-20 09:40:00,246.07,246.15,245.22,245.22,2001.0,243.7484,243.8276,242.9064,242.9064,2001.0
2023-12-20 09:45:00,245.08,245.17,244.64,244.68,5885.0,242.7677,242.8569,242.3319,242.3715,5885.0
2023-12-20 09:50:00,244.83,244.86,244.17,244.34,6933.0,242.5201,242.5498,241.8663,242.0347,6933.0
2023-12-20 09:55:00,244.34,244.36,243.61,243.8,4517.0,242.0347,242.0545,241.3116,241.4998,4517.0
2023-12-20 10:00:00,243.89,244.52,243.89,244.28,12733.0,241.5889,242.213,241.5889,241.9753,12733.0
2023-12-20 10:05:00,244.29,244.78,243.93,244.42,28606.0,241.9852,242.4705,241.6286,242.1139,28606.0
2023-12-20 10:10:00,244.56,244.57,243.97,243.99,21115.0,242.2526,242.2625,241.6682,241.688,21115.0
2023-12-20 10:15:00,244.15,244.28,243.91,244.08,14047.0,241.8465,241.9753,241.6088,241.7771,14047.0
2023-12-20 10:20:00,244.03,244.45,243.85,244.09,65945.0,241.7276,242.1437,241.5493,241.7871,65945.0
2023-12-20 10:25:00,244.12,244.71,244.0,244.13,28105.0,241.8168,242.4012,241.6979,241.8267,28105.0
2023-12-20 10:30:00,244.14,244.75,244.05,244.75,23256.0,241.8366,242.4408,241.7474,242.4408,23256.0
2023-12-20 10:35:00,244.79,244.8,243.89,244.1,74922.0,242.4804,242.4904,241.5889,241.797,74922.0
2023-12-20 10:40:00,244.26,244.4,243.98,244.24,18608.0,241.9554,242.0941,241.6781,241.9356,18608.0
2023-12-20 10:45:00,244.26,244.73,244.25,244.37,19499.0,241.9554,242.421,241.9455,242.0644,19499.0
2023-12-20 10:50:00,244.27,244.55,244.11,244.52,19409.0,241.9654,242.2427,241.8069,242.213,19409.0
2023-12-20 10:55:00,244.43,244.56,244.21,244.56,8742.0,242.1238,242.2526,241.9059,242.2526,8742.0
2023-12-20 11:00:00,244.56,244.66,244.4,244.56,13126.0,242.2526,242.3517,242.0941,242.2526,13126.0
2023-12-20 11:05:00,244.56,244.74,244.49,244.49,9125.0,242.2526,242.4309,242.1833,242.1833,9125.0
2023-12-20 11:10:00,244.5,244.66,244.24,244.3,6181.0,242.1932,242.3517,241.9356,241.9951,6181.0
2023-12-20 11:15:00,244.28,244.56,244.21,244.56,7235.0,241.9753,242.2526,241.9059,242.2526,7235.0
2023-12-20 11:20:00,244.56,244.57,244.4,244.5,14661.0,242.2526,242.2625,242.0941,242.1932,14661.0
2023-12-20 11:25:00,244.45,244.45,244.17,244.34,14737.0,242.1437,242.1437,241.8663,242.0347,14737.0
2023-12-20 11:30:00,244.35,244.58,244.2,244.45,16950.0,242.0446,242.2724,241.896,242.1437,16950.0
2023-12-20 11:35:00,244.42,244.5,244.19,244.35,67571.0,242.1139,242.1932,241.8861,242.0446,67571.0
2023-12-20 11:40:00,244.37,244.66,244.32,244.64,5855.0,242.0644,242.3517,242.0149,242.3319,5855.0
2023-12-20 11:45:00,244.63,244.75,244.45,244.49,25641.0,242.322,242.4408,242.1437,242.1833,25641.0
2023-12-20 11:50:00,244.49,244.52,244.33,244.33,5529.0,242.1833,242.213,242.0248,242.0248,5529.0
2023-12-20 11:55:00,244.31,244.38,244.1,244.17,12629.0,242.005,242.0743,241.797,241.8663,12629.0
2023-12-20 12:00:00,244.22,244.43,244.13,244.14,5549.0,241.9158,242.1238,241.8267,241.8366,5549.0
2023-12-20 12:05:00,244.03,244.03,243.79,243.85,3021.0,241.7276,241.7276,241.4899,241.5493,3021.0
2023-12-20 12:10:00,243.87,244.02,243.55,243.64,4848.0,241.5691,241.7177,241.2521,241.3413,4848.0
2023-12-20 12:15:00,243.7,243.88,243.51,243.59,9452.0,241.4007,241.579,241.2125,241.2918,9452.0
2023-12-20 12:20:00,243.53,243.75,243.53,243.62,1826.0,241.2323,241.4503,241.2323,241.3215,1826.0
2023-12-20 12:25:00,243.68,243.74,243.39,243.39,4801.0,241.3809,241.4404,241.0937,241.0937,4801.0
2023-12-20 12:30:00,243.39,243.54,243.02,243.17,8599.0,241.0937,241.2422,240.7271,240.8757,8599.0
2023-12-20 12:35:00,243.3,243.3,242.94,243.28,2753.0,241.0045,241.0045,240.6479,240.9847,2753.0
2023-12-20 12:40:00,243.31,243.36,243.14,243.28,4923.0,241.0144,241.0639,240.846,240.9847,4923.0
2023-12-20 12:45:00,243.36,243.48,243.29,243.48,5078.0,241.0639,241.1828,240.9946,241.1828,5078.0
2023-12-20 12:50:00,243.48,243.55,243.37,243.37,4522.0,241.1828,241.2521,241.0738,241.0738,4522.0
2023-12-20 12:55:00,243.34,243.55,243.31,243.47,2910.0,241.0441,241.2521,241.0144,241.1729,2910.0
2023-12-20 13:00:00,243.48,243.52,243.18,243.3,5969.0,241.1828,241.2224,240.8856,241.0045,5969.0
2023-12-20 13:05:00,243.3,243.3,243.14,243.17,2272.0,241.0045,241.0045,240.846,240.8757,2272.0
2023-12-20 13:10:00,243.18,243.22,243.08,243.13,2617.0,240.8856,240.9253,240.7866,240.8361,2617.0
2023-12-20 13:15:00,243.13,243.14,242.95,243.14,5698.0,240.8361,240.846,240.6578,240.846,5698.0
2023-12-20 13:20:00,243.01,243.09,242.43,242.7,11079.0,240.7172,240.7965,240.1427,240.4102,11079.0
2023-12-20 13:25:00,242.7,242.91,242.7,242.91,4715.0,240.4102,240.6182,240.4102,240.6182,4715.0
2023-12-20 13:30:00,242.91,243.05,242.88,243.05,3478.0,240.6182,240.7569,240.5885,240.7569,3478.0
2023-12-20 13:35:00,243.01,243.01,242.79,242.89,5651.0,240.7172,240.7172,240.4993,240.5984,5651.0
2023-12-20 13:40:00,242.86,242.88,242.57,242.69,6167.0,240.5687,240.5885,240.2814,240.4003,6167.0
2023-12-20 13:45:00,242.7,242.71,242.57,242.62,2682.0,240.4102,240.4201,240.2814,240.3309,2682.0
2023-12-20 13:50:00,242.62,242.67,242.45,242.47,5685.0,240.3309,240.3805,240.1625,240.1823,5685.0
2023-12-20 13:55:00,242.38,242.4,242.28,242.31,3083.0,240.0932,240.113,239.9941,240.0238,3083.0
2023-12-20 14:00:00,242.24,242.31,241.7,241.7,5611.0,239.9545,240.0238,239.4196,239.4196,5611.0
2023-12-20 14:05:00,241.7,241.83,241.6,241.74,4081.0,239.4196,239.5484,239.3205,239.4592,4081.0
2023-12-20 14:10:00,241.72,242.04,241.68,242.03,3222.0,239.4394,239.7564,239.3998,239.7465,3222.0
2023-12-20 14:15:00,242.08,242.08,241.85,241.91,3767.0,239.796,239.796,239.5682,239.6276,3767.0
2023-12-20 14:20:00,241.93,242.01,241.77,241.9,7706.0,239.6474,239.7267,239.4889,239.6177,7706.0
2023-12-20 14:25:00,241.87,242.01,241.87,241.88,2551.0,239.588,239.7267,239.588,239.5979,2551.0
2023-12-20 14:30:00,241.86,241.92,241.53,241.64,3855.0,239.5781,239.6375,239.2512,239.3602,3855.0
2023-12-20 14:35:00,241.64,241.68,240.88,240.89,2787.0,239.3602,239.3998,238.6073,238.6172,2787.0
2023-12-20 14:40:00,240.78,241.04,240.61,240.66,4000.0,238.5083,238.7658,238.3399,238.3894,4000.0
2023-12-20 14:45:00,240.7,240.75,240.26,240.51,7664.0,238.429,238.4786,237.9932,238.2408,7664.0
2023-12-20 14:50:00,240.48,240.58,239.19,240.34,11311.0,238.2111,238.3102,236.9333,238.0724,11311.0
2023-12-20 14:55:00,240.2,240.37,239.52,239.72,5898.0,237.9338,238.1022,237.2602,237.4583,5898.0
2023-12-20 15:00:00,239.52,239.67,238.95,239.01,4533.0,237.2602,237.4088,236.6955,236.755,4533.0
2023-12-20 15:05:00,238.99,239.15,238.56,239.15,4853.0,236.7352,236.8937,236.3092,236.8937,4853.0
2023-12-20 15:10:00,239.24,239.89,239.23,239.41,8164.0,236.9828,237.6267,236.9729,237.1512,8164.0
2023-12-20 15:15:00,239.51,240.76,239.5,240.67,19655.0,237.2503,238.4885,237.2404,238.3993,19655.0
2023-12-20 15:20:00,240.63,240.86,240.06,240.06,7368.0,238.3597,238.5875,237.7951,237.7951,7368.0
2023-12-20 15:25:00,239.82,240.07,239.16,239.16,5342.0,237.5573,237.805,236.9036,236.9036,5342.0
2023-12-20 15:30:00,239.22,239.53,238.81,239.1,3185.0,236.963,237.2701,236.5569,236.8441,3185.0
2023-12-20 15:35:00,239.08,239.16,238.77,238.92,4663.0,236.8243,236.9036,236.5172,236.6658,4663.0
2023-12-20 15:40:00,238.98,239.1,238.87,238.96,7125.0,236.7253,236.8441,236.6163,236.7055,7125.0
2023-12-20 15:45:00,238.89,238.97,238.42,238.54,20079.0,236.6361,236.7154,236.1705,236.2894,20079.0
2023-12-20 15:50:00,238.72,238.94,237.73,237.99,28454.0,236.4677,236.6856,235.4871,235.7446,28454.0
2023-12-20 15:55:00,238.17,238.18,237.53,237.81,102328.0,235.9229,235.9328,235.2889,235.5663,102328.0
2023-12-21 09:30:00,239.43,240.32,238.2,239.7,10486.0,237.171,238.0526,235.9526,237.4385,10486.0
2023-12-21 09:35:00,239.28,240.69,239.28,240.45,29939.0,237.0224,238.4191,237.0224,238.1814,29939.0
2023-12-21 09:40:00,240.19,240.19,239.54,240.11,3763.0,237.9238,237.9238,237.28,237.8446,3763.0
2023-12-21 09:45:00,240.18,240.99,239.98,240.99,2892.0,237.9139,238.7163,237.7158,238.7163,2892.0
2023-12-21 09:50:00,240.75,241.72,240.75,241.44,4394.0,238.4786,239.4394,238.4786,239.1621,4394.0
2023-12-21 09:55:00,241.34,241.51,240.81,240.81,4351.0,239.063,239.2314,238.538,238.538,4351.0
2023-12-21 10:00:00,240.96,241.19,240.8,240.93,9944.0,238.6866,238.9144,238.5281,238.6569,9944.0
2023-12-21 10:05:00,240.85,240.87,240.06,240.07,6797.0,238.5776,238.5974,237.7951,237.805,6797.0
2023-12-21 10:10:00,240.17,241.65,240.05,241.65,31422.0,237.904,239.3701,237.7852,239.3701,31422.0
2023-12-21 10:15:00,241.55,242.14,241.43,241.43,3960.0,239.271,239.8555,239.1521,239.1521,3960.0
2023-12-21 10:20:00,241.25,241.5,241.06,241.4,4688.0,238.9738,239.2215,238.7856,239.1224,4688.0
2023-12-21 10:25:00,241.29,241.29,240.57,240.64,2503.0,239.0135,239.0135,238.3003,238.3696,2503.0
2023-12-21 10:30:00,240.46,240.83,240.45,240.56,3283.0,238.1913,238.5578,238.1814,238.2904,3283.0
2023-12-21 10:35:00,240.4,240.4,239.84,239.94,2263.0,238.1319,238.1319,237.5772,237.6762,2263.0
2023-12-21 10:40:00,239.81,240.63,239.58,240.6,5978.0,237.5474,238.3597,237.3196,238.33,5978.0
2023-12-21 10:45:00,240.63,240.63,240.16,240.28,3982.0,238.3597,238.3597,237.8941,238.013,3982.0
2023-12-21 10:50:00,240.23,240.23,239.92,240.21,6643.0,237.9635,237.9635,237.6564,237.9437,6643.0
2023-12-21 10:55:00,240.14,240.67,240.13,240.67,1087.0,237.8743,238.3993,237.8644,238.3993,1087.0
2023-12-21 11:00:00,240.89,240.99,240.83,240.99,1037.0,238.6172,238.7163,238.5578,238.7163,1037.0
2023-12-21 11:05:00,240.92,241.15,240.78,240.91,3760.0,238.647,238.8748,238.5083,238.6371,3760.0
2023-12-21 11:10:00,240.84,241.06,240.55,240.82,12819.0,238.5677,238.7856,238.2805,238.5479,12819.0
2023-12-21 11:15:00,241.11,241.11,240.48,240.78,1370.0,238.8352,238.8352,238.2111,238.5083,1370.0
2023-12-21 11:20:00,240.98,241.15,240.84,240.9,1457.0,238.7064,238.8748,238.5677,238.6272,1457.0
2023-12-21 11:25:00,240.91,240.91,240.85,240.85,1186.0,238.6371,238.6371,238.5776,238.5776,1186.0
2023-12-21 11:30:00,241.0,241.07,240.82,240.92,2627.0,238.7262,238.7955,238.5479,238.647,2627.0
2023-12-21 11:35:00,241.0,241.03,240.75,240.78,1983.0,238.7262,238.7559,238.4786,238.5083,1983.0
2023-12-21 11:40:00,240.82,241.0,240.81,240.84,2347.0,238.5479,238.7262,238.538,238.5677,2347.0
2023-12-21 11:45:00,241.05,241.07,240.9,240.93,1200.0,238.7757,238.7955,238.6272,238.6569,1200.0
2023-12-21 11:50:00,241.0,241.07,240.65,240.77,1800.0,238.7262,238.7955,238.3795,238.4984,1800.0
2023-12-21 11:55:00,240.58,240.75,240.55,240.59,1204.0,238.3102,238.4786,238.2805,238.3201,1204.0
2023-12-21 12:00:00,240.33,240.53,240.03,240.11,3138.0,238.0625,238.2606,237.7654,237.8446,3138.0
2023-12-21 12:05:00,240.11,240.31,240.1,240.24,2546.0,237.8446,238.0427,237.8347,237.9734,2546.0
2023-12-21 12:10:00,240.25,240.55,240.25,240.49,2444.0,237.9833,238.2805,237.9833,238.221,2444.0
2023-12-21 12:15:00,240.57,240.79,240.39,240.5,1207.0,238.3003,238.5182,238.122,238.2309,1207.0
2023-12-21 12:20:00,240.53,240.61,240.39,240.61,1300.0,238.2606,238.3399,238.122,238.3399,1300.0
2023-12-21 12:25:00,240.37,240.43,240.28,240.43,1947.0,238.1022,238.1616,238.013,238.1616,1947.0
2023-12-21 12:30:00,240.47,240.8,240.47,240.61,1000.0,238.2012,238.5281,238.2012,238.3399,1000.0
2023-12-21 12:35:00,240.54,240.73,240.53,240.59,1755.0,238.2705,238.4588,238.2606,238.3201,1755.0
2023-12-21 12:40:00,240.67,241.03,240.59,241.03,1720.0,238.3993,238.7559,238.3201,238.7559,1720.0
2023-12-21 12:45:00,241.2,241.21,241.01,241.1,1158.0,238.9243,238.9342,238.7361,238.8253,1158.0
2023-12-21 12:50:00,241.1,241.19,240.83,240.84,1288.0,238.8253,238.9144,238.5578,238.5677,1288.0
2023-12-21 12:55:00,240.64,240.77,240.58,240.67,2005.0,238.3696,238.4984,238.3102,238.3993,2005.0
2023-12-21 13:00:00,240.73,241.05,240.73,241.0,2278.0,238.4588,238.7757,238.4588,238.7262,2278.0
2023-12-21 13:05:00,240.95,241.06,240.79,240.89,1779.0,238.6767,238.7856,238.5182,238.6172,1779.0
2023-12-21 13:10:00,240.93,240.98,240.64,240.75,1301.0,238.6569,238.7064,238.3696,238.4786,1301.0
2023-12-21 13:15:00,240.73,240.81,240.26,240.29,2400.0,238.4588,238.538,237.9932,238.0229,2400.0
2023-12-21 13:20:00,240.27,240.92,240.21,240.84,2853.0,238.0031,238.647,237.9437,238.5677,2853.0
2023-12-21 13:25:00,240.87,240.97,240.77,240.97,803.0,238.5974,238.6965,238.4984,238.6965,803.0
2023-12-21 13:30:00,241.06,241.1,240.86,241.05,1201.0,238.7856,238.8253,238.5875,238.7757,1201.0
2023-12-21 13:35:00,240.85,240.96,240.8,240.94,1115.0,238.5776,238.6866,238.5281,238.6668,1115.0
2023-12-21 13:40:00,240.88,240.88,240.57,240.57,2756.0,238.6073,238.6073,238.3003,238.3003,2756.0
2023-12-21 13:45:00,240.65,241.0,240.65,240.89,2468.0,238.3795,238.7262,238.3795,238.6172,2468.0
2023-12-21 13:50:00,240.84,241.13,240.84,241.06,1600.0,238.5677,238.855,238.5677,238.7856,1600.0
2023-12-21 13:55:00,241.1,241.32,241.1,241.32,608.0,238.8253,239.0432,238.8253,239.0432,608.0
2023-12-21 14:00:00,241.13,241.15,240.83,241.02,1885.0,238.855,238.8748,238.5578,238.746,1885.0
2023-12-21 14:05:00,241.13,241.13,240.98,240.98,1182.0,238.855,238.855,238.7064,238.7064,1182.0
2023-12-21 14:10:00,241.01,241.04,240.71,240.71,1777.0,238.7361,238.7658,238.4389,238.4389,1777.0
2023-12-21 14:15:00,240.79,241.11,240.79,241.11,2441.0,238.5182,238.8352,238.5182,238.8352,2441.0
2023-12-21 14:20:00,241.22,241.23,241.01,241.01,2619.0,238.9441,238.954,238.7361,238.7361,2619.0
2023-12-21 14:25:00,240.93,241.09,240.93,240.97,3478.0,238.6569,238.8154,238.6569,238.6965,3478.0
2023-12-21 14:30:00,241.04,241.21,240.94,241.09,2575.0,238.7658,238.9342,238.6668,238.8154,2575.0
2023-12-21 14:35:00,241.08,241.11,240.94,240.99,4989.0,238.8055,238.8352,238.6668,238.7163,4989.0
2023-12-21 14:40:00,241.02,241.02,240.84,240.93,2786.0,238.746,238.746,238.5677,238.6569,2786.0
2023-12-21 14:45:00,240.98,241.04,240.84,240.84,1467.0,238.7064,238.7658,238.5677,238.5677,1467.0
2023-12-21 14:50:00,240.8,240.96,240.8,240.84,2397.0,238.5281,238.6866,238.5281,238.5677,2397.0
2023-12-21 14:55:00,240.79,240.95,240.47,240.91,3755.0,238.5182,238.6767,238.2012,238.6371,3755.0
2023-12-21 15:00:00,240.97,241.11,240.84,241.1,3194.0,238.6965,238.8352,238.5677,238.8253,3194.0
2023-12-21 15:05:00,241.1,241.11,240.75,240.75,3716.0,238.8253,238.8352,238.4786,238.4786,3716.0
2023-12-21 15:10:00,240.78,240.98,240.73,240.82,10169.0,238.5083,238.7064,238.4588,238.5479,10169.0
2023-12-21 15:15:00,240.82,240.93,240.78,240.92,2356.0,238.5479,238.6569,238.5083,238.647,2356.0
2023-12-21 15:20:00,240.92,240.92,240.7,240.78,10961.0,238.647,238.647,238.429,238.5083,10961.0
2023-12-21 15:25:00,240.87,241.19,240.72,241.14,13520.0,238.5974,238.9144,238.4488,238.8649,13520.0
2023-12-21 15:30:00,241.28,241.76,240.92,241.15,27461.0,239.0036,239.479,238.647,238.8748,27461.0
2023-12-21 15:35:00,241.1,241.69,241.0,241.65,10438.0,238.8253,239.4097,238.7262,239.3701,10438.0
2023-12-21 15:40:00,241.76,241.82,241.65,241.8,4584.0,239.479,239.5385,239.3701,239.5187,4584.0
2023-12-21 15:45:00,241.78,242.14,241.73,242.09,6399.0,239.4988,239.8555,239.4493,239.8059,6399.0
2023-12-21 15:50:00,242.15,242.65,242.14,242.22,25024.0,239.8654,240.3606,239.8555,239.9347,25024.0
2023-12-21 15:55:00,242.21,242.41,242.14,242.2,65091.0,239.9248,240.1229,239.8555,239.9149,65091.0
2023-12-22 09:30:00,243.52,243.52,243.33,243.34,4405.0,241.2224,241.2224,241.0342,241.0441,4405.0
2023-12-22 09:35:00,243.24,243.24,243.17,243.17,1266.0,240.9451,240.9451,240.8757,240.8757,1266.0
2023-12-22 09:40:00,243.12,243.16,242.36,242.45,19933.0,240.8262,240.8658,240.0734,240.1625,19933.0
2023-12-22 09:45:00,242.61,242.61,241.82,242.11,4455.0,240.321,240.321,239.5385,239.8257,4455.0
2023-12-22 09:50:00,242.11,242.55,241.72,241.72,14841.0,239.8257,240.2616,239.4394,239.4394,14841.0
2023-12-22 09:55:00,241.66,242.21,241.66,242.2,3037.0,239.38,239.9248,239.38,239.9149,3037.0
2023-12-22 10:00:00,242.31,242.34,242.08,242.11,5953.0,240.0238,240.0536,239.796,239.8257,5953.0
2023-12-22 10:05:00,242.15,242.46,242.05,242.46,3870.0,239.8654,240.1724,239.7663,240.1724,3870.0
2023-12-22 10:10:00,242.46,242.46,242.07,242.24,5824.0,240.1724,240.1724,239.7861,239.9545,5824.0
2023-12-22 10:15:00,242.01,242.2,242.01,242.14,1500.0,239.7267,239.9149,239.7267,239.8555,1500.0
2023-12-22 10:20:00,242.02,242.02,241.7,241.71,1941.0,239.7366,239.7366,239.4196,239.4295,1941.0
2023-12-22 10:25:00,241.7,242.4,241.7,242.25,4905.0,239.4196,240.113,239.4196,239.9644,4905.0
2023-12-22 10:30:00,242.25,242.5,242.15,242.35,3172.0,239.9644,240.2121,239.8654,240.0635,3172.0
2023-12-22 10:35:00,242.34,242.54,242.22,242.26,5448.0,240.0536,240.2517,239.9347,239.9743,5448.0
2023-12-22 10:40:00,242.34,242.34,242.19,242.29,2860.0,240.0536,240.0536,239.905,240.004,2860.0
2023-12-22 10:45:00,242.39,242.39,242.17,242.27,4466.0,240.1031,240.1031,239.8852,239.9842,4466.0
2023-12-22 10:50:00,242.15,242.28,242.08,242.26,2201.0,239.8654,239.9941,239.796,239.9743,2201.0
2023-12-22 10:55:00,242.14,242.14,241.84,241.84,1500.0,239.8555,239.8555,239.5583,239.5583,1500.0
2023-12-22 11:00:00,241.74,242.15,241.46,242.15,1780.0,239.4592,239.8654,239.1819,239.8654,1780.0
2023-12-22 11:05:00,241.98,242.22,241.9,242.22,3452.0,239.697,239.9347,239.6177,239.9347,3452.0
2023-12-22 11:10:00,242.23,242.23,242.02,242.09,1839.0,239.9446,239.9446,239.7366,239.8059,1839.0
2023-12-22 11:15:00,242.16,242.3,242.03,242.3,3230.0,239.8753,240.0139,239.7465,240.0139,3230.0
2023-12-22 11:20:00,242.44,242.62,242.39,242.4,2925.0,240.1526,240.3309,240.1031,240.113,2925.0
2023-12-22 11:25:00,242.35,242.5,242.26,242.4,3550.0,240.0635,240.2121,239.9743,240.113,3550.0
2023-12-22 11:30:00,242.5,242.72,242.49,242.49,5750.0,240.2121,240.43,240.2021,240.2021,5750.0
2023-12-22 11:35:00,242.41,242.41,242.17,242.2,2161.0,240.1229,240.1229,239.8852,239.9149,2161.0
2023-12-22 11:40:00,242.3,242.53,242.3,242.53,3643.0,240.0139,240.2418,240.0139,240.2418,3643.0
2023-12-22 11:45:00,242.47,242.53,242.38,242.39,3516.0,240.1823,240.2418,240.0932,240.1031,3516.0
2023-12-22 11:50:00,242.42,242.5,242.25,242.44,2402.0,240.1328,240.2121,239.9644,240.1526,2402.0
2023-12-22 11:55:00,242.41,242.55,242.4,242.42,3177.0,240.1229,240.2616,240.113,240.1328,3177.0
2023-12-22 12:00:00,242.51,242.64,242.4,242.44,5826.0,240.222,240.3507,240.113,240.1526,5826.0
2023-12-22 12:05:00,242.51,242.63,242.22,242.22,6236.0,240.222,240.3408,239.9347,239.9347,6236.0
2023-12-22 12:10:00,242.19,242.41,242.13,242.41,2077.0,239.905,240.1229,239.8455,240.1229,2077.0
2023-12-22 12:15:00,242.27,242.34,242.15,242.26,1600.0,239.9842,240.0536,239.8654,239.9743,1600.0
2023-12-22 12:20:00,242.25,242.66,242.25,242.56,4975.0,239.9644,240.3705,239.9644,240.2715,4975.0
2023-12-22 12:25:00,242.58,242.7,242.5,242.7,4067.0,240.2913,240.4102,240.2121,240.4102,4067.0
2023-12-22 12:30:00,242.7,242.7,242.42,242.49,4706.0,240.4102,240.4102,240.1328,240.2021,4706.0
2023-12-22 12:35:00,242.42,242.61,242.36,242.52,6615.0,240.1328,240.321,240.0734,240.2319,6615.0
2023-12-22 12:40:00,242.6,242.76,242.51,242.76,3239.0,240.3111,240.4696,240.222,240.4696,3239.0
2023-12-22 12:45:00,242.7,242.86,242.6,242.74,3797.0,240.4102,240.5687,240.3111,240.4498,3797.0
2023-12-22 12:50:00,242.64,242.75,242.56,242.67,3597.0,240.3507,240.4597,240.2715,240.3805,3597.0
2023-12-22 12:55:00,242.53,242.83,242.52,242.79,2200.0,240.2418,240.5389,240.2319,240.4993,2200.0
2023-12-22 13:00:00,242.79,242.86,242.69,242.7,5553.0,240.4993,240.5687,240.4003,240.4102,5553.0
2023-12-22 13:05:00,242.76,242.76,242.62,242.72,1268.0,240.4696,240.4696,240.3309,240.43,1268.0
2023-12-22 13:10:00,242.72,242.78,242.61,242.78,2479.0,240.43,240.4894,240.321,240.4894,2479.0
2023-12-22 13:15:00,242.7,242.77,242.51,242.51,1822.0,240.4102,240.4795,240.222,240.222,1822.0
2023-12-22 13:20:00,242.64,242.82,242.63,242.74,1505.0,240.3507,240.529,240.3408,240.4498,1505.0
2023-12-22 13:25:00,242.72,242.84,242.7,242.78,3463.0,240.43,240.5488,240.4102,240.4894,3463.0
2023-12-22 13:30:00,242.78,242.82,242.67,242.76,2260.0,240.4894,240.529,240.3805,240.4696,2260.0
2023-12-22 13:35:00,242.76,242.87,242.76,242.76,6703.0,240.4696,240.5786,240.4696,240.4696,6703.0
2023-12-22 13:40:00,242.84,242.95,242.76,242.83,1917.0,240.5488,240.6578,240.4696,240.5389,1917.0
2023-12-22 13:45:00,242.87,242.9,242.72,242.86,5510.0,240.5786,240.6083,240.43,240.5687,5510.0
2023-12-22 13:50:00,242.78,242.91,242.77,242.91,910.0,240.4894,240.6182,240.4795,240.6182,910.0
2023-12-22 13:55:00,242.8,243.54,242.8,243.43,3095.0,240.5092,241.2422,240.5092,241.1333,3095.0
2023-12-22 14:00:00,243.43,243.43,242.83,242.83,2072.0,241.1333,241.1333,240.5389,240.5389,2072.0
2023-12-22 14:05:00,242.82,242.82,242.37,242.72,2325.0,240.529,240.529,240.0833,240.43,2325.0
2023-12-22 14:10:00,242.64,242.78,242.53,242.78,2392.0,240.3507,240.4894,240.2418,240.4894,2392.0
2023-12-22 14:15:00,242.74,242.74,242.13,242.43,3303.0,240.4498,240.4498,239.8455,240.1427,3303.0
2023-12-22 14:20:00,242.52,242.52,242.1,242.12,1992.0,240.2319,240.2319,239.8158,239.8356,1992.0
2023-12-22 14:25:00,242.2,242.24,242.0,242.0,2546.0,239.9149,239.9545,239.7168,239.7168,2546.0
2023-12-22 14:30:00,241.99,242.32,241.85,242.29,1813.0,239.7069,240.0338,239.5682,240.004,1813.0
2023-12-22 14:35:00,242.28,242.7,242.28,242.63,1379.0,239.9941,240.4102,239.9941,240.3408,1379.0
2023-12-22 14:40:00,242.78,243.23,242.78,243.23,1300.0,240.4894,240.9352,240.4894,240.9352,1300.0
2023-12-22 14:45:00,243.37,243.49,243.1,243.37,3895.0,241.0738,241.1927,240.8064,241.0738,3895.0
2023-12-22 14:50:00,243.37,243.52,243.36,243.41,3720.0,241.0738,241.2224,241.0639,241.1135,3720.0
2023-12-22 14:55:00,243.42,243.52,243.37,243.38,3590.0,241.1234,241.2224,241.0738,241.0838,3590.0
2023-12-22 15:00:00,243.5,243.5,243.28,243.41,3800.0,241.2026,241.2026,240.9847,241.1135,3800.0
2023-12-22 15:05:00,243.51,243.51,243.2,243.2,2656.0,241.2125,241.2125,240.9055,240.9055,2656.0
2023-12-22 15:10:00,243.21,243.43,243.21,243.42,1981.0,240.9154,241.1333,240.9154,241.1234,1981.0
2023-12-22 15:15:00,243.43,243.43,243.19,243.31,3798.0,241.1333,241.1333,240.8955,241.0144,3798.0
2023-12-22 15:20:00,243.42,243.51,243.32,243.36,4540.0,241.1234,241.2125,241.0243,241.0639,4540.0
2023-12-22 15:25:00,243.32,243.57,243.32,243.55,6948.0,241.0243,241.272,241.0243,241.2521,6948.0
2023-12-22 15:30:00,243.55,243.78,243.39,243.6,19308.0,241.2521,241.48,241.0937,241.3017,19308.0
2023-12-22 15:35:00,243.67,244.07,243.54,243.55,4943.0,241.371,241.7672,241.2422,241.2521,4943.0
2023-12-22 15:40:00,243.51,244.07,243.46,243.97,3705.0,241.2125,241.7672,241.163,241.6682,3705.0
2023-12-22 15:45:00,244.0,244.0,243.64,243.64,10923.0,241.6979,241.6979,241.3413,241.3413,10923.0
2023-12-22 15:50:00,243.67,243.93,243.53,243.85,34997.0,241.371,241.6286,241.2323,241.5493,34997.0
2023-12-22 15:55:00,243.88,244.0,243.66,243.87,75528.0,241.579,241.6979,241.3611,241.5691,75528.0
2023-12-26 09:30:00,244.31,244.31,243.88,243.88,1858.0,242.005,242.005,241.579,241.579,1858.0
2023-12-26 09:35:00,243.52,244.1,243.52,243.96,500.0,241.2224,241.797,241.2224,241.6583,500.0
2023-12-26 09:40:00,244.06,244.06,243.49,243.49,978.0,241.7573,241.7573,241.1927,241.1927,978.0
2023-12-26 09:45:00,243.98,244.37,243.92,243.95,3707.0,241.6781,242.0644,241.6187,241.6484,3707.0
2023-12-26 09:50:00,244.2,244.45,243.86,244.32,5001.0,241.896,242.1437,241.5592,242.0149,5001.0
2023-12-26 09:55:00,244.62,244.63,244.49,244.63,1000.0,242.3121,242.322,242.1833,242.322,1000.0
2023-12-26 10:00:00,244.67,244.67,244.02,244.26,5766.0,242.3616,242.3616,241.7177,241.9554,5766.0
2023-12-26 10:05:00,244.26,244.43,243.93,244.06,8973.0,241.9554,242.1238,241.6286,241.7573,8973.0
2023-12-26 10:10:00,244.47,244.48,244.43,244.47,900.0,242.1635,242.1734,242.1238,242.1635,900.0
2023-12-26 10:15:00,244.34,244.34,243.77,243.78,600.0,242.0347,242.0347,241.4701,241.48,600.0
2023-12-26 10:20:00,243.73,243.73,243.57,243.68,1125.0,241.4304,241.4304,241.272,241.3809,1125.0
2023-12-26 10:25:00,243.48,243.72,243.46,243.61,2446.0,241.1828,241.4205,241.163,241.3116,2446.0
2023-12-26 10:30:00,243.63,243.7,243.6,243.6,966.0,241.3314,241.4007,241.3017,241.3017,966.0
2023-12-26 10:35:00,243.51,243.82,243.42,243.81,1414.0,241.2125,241.5196,241.1234,241.5097,1414.0
2023-12-26 10:40:00,243.96,244.18,243.96,244.11,413.0,241.6583,241.8762,241.6583,241.8069,413.0
2023-12-26 10:45:00,244.03,244.03,243.95,243.96,200.0,241.7276,241.7276,241.6484,241.6583,200.0
2023-12-26 10:50:00,243.9,244.1,243.39,243.44,4878.0,241.5988,241.797,241.0937,241.1432,4878.0
2023-12-26 10:55:00,243.52,243.6,243.45,243.59,1735.0,241.2224,241.3017,241.1531,241.2918,1735.0
2023-12-26 11:00:00,243.59,243.6,243.36,243.46,1400.0,241.2918,241.3017,241.0639,241.163,1400.0
2023-12-26 11:05:00,243.53,243.53,243.52,243.53,100.0,241.2323,241.2323,241.2224,241.2323,100.0
2023-12-26 11:10:00,243.45,243.82,243.45,243.82,680.0,241.1531,241.5196,241.1531,241.5196,680.0
2023-12-26 11:15:00,243.97,243.97,243.72,243.83,1744.0,241.6682,241.6682,241.4205,241.5295,1744.0
2023-12-26 11:20:00,243.94,244.21,243.94,244.21,513.0,241.6385,241.9059,241.6385,241.9059,513.0
2023-12-26 11:25:00,244.16,244.19,243.93,244.03,1201.0,241.8564,241.8861,241.6286,241.7276,1201.0
2023-12-26 11:30:00,243.99,243.99,243.88,243.88,790.0,241.688,241.688,241.579,241.579,790.0
2023-12-26 11:35:00,244.14,244.39,244.1,244.34,1416.0,241.8366,242.0842,241.797,242.0347,1416.0
2023-12-26 11:40:00,244.46,244.46,244.46,244.46,200.0,242.1536,242.1536,242.1536,242.1536,200.0
2023-12-26 11:45:00,244.45,244.45,244.28,244.36,2012.0,242.1437,242.1437,241.9753,242.0545,2012.0
2023-12-26 11:50:00,244.17,244.2,244.08,244.2,1384.0,241.8663,241.896,241.7771,241.896,1384.0
2023-12-26 11:55:00,244.07,244.22,244.02,244.21,1019.0,241.7672,241.9158,241.7177,241.9059,1019.0
2023-12-26 12:00:00,244.21,244.21,243.97,244.13,508.0,241.9059,241.9059,241.6682,241.8267,508.0
2023-12-26 12:05:00,244.18,244.18,244.03,244.18,500.0,241.8762,241.8762,241.7276,241.8762,500.0
2023-12-26 12:10:00,244.2,244.33,244.0,244.13,6605.0,241.896,242.0248,241.6979,241.8267,6605.0
2023-12-26 12:15:00,244.11,244.37,244.06,244.16,4590.0,241.8069,242.0644,241.7573,241.8564,4590.0
2023-12-26 12:20:00,244.03,244.29,244.01,244.1,2754.0,241.7276,241.9852,241.7078,241.797,2754.0
2023-12-26 12:25:00,244.06,244.2,244.06,244.16,5650.0,241.7573,241.896,241.7573,241.8564,5650.0
2023-12-26 12:30:00,244.12,244.15,243.93,243.93,5613.0,241.8168,241.8465,241.6286,241.6286,5613.0
2023-12-26 12:35:00,243.93,243.94,243.69,243.84,1900.0,241.6286,241.6385,241.3908,241.5394,1900.0
2023-12-26 12:40:00,243.98,244.08,243.96,244.03,1380.0,241.6781,241.7771,241.6583,241.7276,1380.0
2023-12-26 12:45:00,244.05,244.22,244.04,244.15,2846.0,241.7474,241.9158,241.7375,241.8465,2846.0
2023-12-26 12:50:00,244.06,244.21,244.04,244.09,1812.0,241.7573,241.9059,241.7375,241.7871,1812.0
2023-12-26 12:55:00,244.03,244.03,243.93,243.94,1309.0,241.7276,241.7276,241.6286,241.6385,1309.0
2023-12-26 13:00:00,244.04,244.19,243.97,244.06,1670.0,241.7375,241.8861,241.6682,241.7573,1670.0
2023-12-26 13:05:00,244.06,244.19,244.05,244.06,3257.0,241.7573,241.8861,241.7474,241.7573,3257.0
2023-12-26 13:10:00,244.09,244.32,244.05,244.32,4329.0,241.7871,242.0149,241.7474,242.0149,4329.0
2023-12-26 13:15:00,244.35,244.39,244.35,244.39,200.0,242.0446,242.0842,242.0446,242.0842,200.0
2023-12-26 13:20:00,244.39,244.6,244.39,244.52,3250.0,242.0842,242.2922,242.0842,242.213,3250.0
2023-12-26 13:25:00,244.43,244.49,244.4,244.47,800.0,242.1238,242.1833,242.0941,242.1635,800.0
2023-12-26 13:30:00,244.47,244.5,244.47,244.5,749.0,242.1635,242.1932,242.1635,242.1932,749.0
2023-12-26 13:35:00,244.5,244.61,244.48,244.51,1100.0,242.1932,242.3021,242.1734,242.2031,1100.0
2023-12-26 13:40:00,244.51,244.55,244.42,244.5,1726.0,242.2031,242.2427,242.1139,242.1932,1726.0
2023-12-26 13:45:00,244.5,244.55,244.47,244.5,3909.0,242.1932,242.2427,242.1635,242.1932,3909.0
2023-12-26 13:50:00,244.5,244.54,244.49,244.5,878.0,242.1932,242.2328,242.1833,242.1932,878.0
2023-12-26 13:55:00,244.5,244.5,244.25,244.34,2671.0,242.1932,242.1932,241.9455,242.0347,2671.0
2023-12-26 14:00:00,244.39,244.49,244.37,244.49,1400.0,242.0842,242.1833,242.0644,242.1833,1400.0
2023-12-26 14:05:00,244.54,244.84,244.49,244.84,16796.0,242.2328,242.53,242.1833,242.53,16796.0
2023-12-26 14:10:00,244.96,245.24,244.96,245.19,2103.0,242.6488,242.9262,242.6488,242.8767,2103.0
2023-12-26 14:15:00,245.19,245.46,245.19,245.46,866.0,242.8767,243.1441,242.8767,243.1441,866.0
2023-12-26 14:20:00,245.59,245.59,245.25,245.4,3188.0,243.2729,243.2729,242.9361,243.0847,3188.0
2023-12-26 14:25:00,245.48,245.6,245.47,245.6,500.0,243.1639,243.2828,243.154,243.2828,500.0
2023-12-26 14:30:00,245.63,245.72,245.5,245.5,1300.0,243.3125,243.4017,243.1838,243.1838,1300.0
2023-12-26 14:35:00,245.49,245.85,245.48,245.75,1433.0,243.1738,243.5304,243.1639,243.4314,1433.0
2023-12-26 14:40:00,245.76,245.76,245.51,245.55,1375.0,243.4413,243.4413,243.1937,243.2333,1375.0
2023-12-26 14:45:00,245.58,245.69,245.58,245.69,200.0,243.263,243.372,243.263,243.372,200.0
2023-12-26 14:50:00,245.67,245.8,245.56,245.79,610.0,243.3521,243.4809,243.2432,243.471,610.0
2023-12-26 14:55:00,245.94,245.94,245.52,245.62,2500.0,243.6196,243.6196,243.2036,243.3026,2500.0
2023-12-26 15:00:00,245.62,245.85,245.54,245.85,1040.0,243.3026,243.5304,243.2234,243.5304,1040.0
2023-12-26 15:05:00,245.87,245.89,245.63,245.63,2559.0,243.5503,243.5701,243.3125,243.3125,2559.0
2023-12-26 15:10:00,245.64,245.75,245.63,245.73,750.0,243.3224,243.4314,243.3125,243.4116,750.0
2023-12-26 15:15:00,245.73,245.85,245.64,245.84,1910.0,243.4116,243.5304,243.3224,243.5205,1910.0
2023-12-26 15:20:00,245.85,245.94,245.79,245.91,4969.0,243.5304,243.6196,243.471,243.5899,4969.0
2023-12-26 15:25:00,245.98,246.36,245.82,246.27,6272.0,243.6592,244.0356,243.5007,243.9465,6272.0
2023-12-26 15:30:00,246.14,246.63,246.13,246.48,1672.0,243.8177,244.3031,243.8078,244.1545,1672.0
2023-12-26 15:35:00,246.54,246.59,246.32,246.4,3014.0,244.2139,244.2635,243.996,244.0753,3014.0
2023-12-26 15:40:00,246.33,246.74,246.33,246.71,4376.0,244.0059,244.4121,244.0059,244.3823,4376.0
2023-12-26 15:45:00,246.76,247.19,246.7,247.02,11635.0,244.4319,244.8578,244.3724,244.6894,11635.0
2023-12-26 15:50:00,246.93,247.27,246.82,247.18,27481.0,244.6003,244.9371,244.4913,244.8479,27481.0
2023-12-26 15:55:00,247.18,247.7,247.05,247.65,56239.0,244.8479,245.363,244.7191,245.3135,56239.0
2023-12-27 09:30:00,248.22,248.85,248.22,248.85,2571.0,245.8781,246.5021,245.8781,246.5021,2571.0
2023-12-27 09:35:00,247.93,248.35,247.57,248.0,3605.0,245.5908,246.0069,245.2342,245.6602,3605.0
2023-12-27 09:40:00,248.06,248.06,247.96,248.03,2350.0,245.7196,245.7196,245.6205,245.6899,2350.0
2023-12-27 09:45:00,248.41,248.87,248.41,248.71,3552.0,246.0663,246.522,246.0663,246.3635,3552.0
2023-12-27 09:50:00,248.82,248.88,248.78,248.78,3200.0,246.4724,246.5319,246.4328,246.4328,3200.0
2023-12-27 09:55:00,248.85,248.87,248.78,248.78,1532.0,246.5021,246.522,246.4328,246.4328,1532.0
2023-12-27 10:00:00,248.69,248.78,248.65,248.68,1500.0,246.3437,246.4328,246.304,246.3337,1500.0
2023-12-27 10:05:00,248.74,248.74,248.48,248.66,1000.0,246.3932,246.3932,246.1356,246.3139,1000.0
2023-12-27 10:10:00,248.65,248.79,248.49,248.55,2470.0,246.304,246.4427,246.1455,246.205,2470.0
2023-12-27 10:15:00,248.61,248.61,248.3,248.4,3023.0,246.2644,246.2644,245.9573,246.0564,3023.0
2023-12-27 10:20:00,248.26,248.35,248.26,248.35,500.0,245.9177,246.0069,245.9177,246.0069,500.0
2023-12-27 10:25:00,248.5,248.59,248.46,248.47,1551.0,246.1554,246.2446,246.1158,246.1257,1551.0
2023-12-27 10:30:00,248.39,248.48,248.32,248.33,3521.0,246.0465,246.1356,245.9771,245.987,3521.0
2023-12-27 10:35:00,248.26,248.33,248.21,248.27,1058.0,245.9177,245.987,245.8682,245.9276,1058.0
2023-12-27 10:40:00,248.19,248.19,247.85,248.16,7434.0,245.8484,245.8484,245.5116,245.8187,7434.0
2023-12-27 10:45:00,248.2,248.33,248.13,248.18,2135.0,245.8583,245.987,245.7889,245.8385,2135.0
2023-12-27 10:50:00,248.09,248.14,248.09,248.14,300.0,245.7493,245.7988,245.7493,245.7988,300.0
2023-12-27 10:55:00,248.14,248.23,248.04,248.04,590.0,245.7988,245.888,245.6998,245.6998,590.0
2023-12-27 11:00:00,248.12,248.16,248.0,248.16,3563.0,245.779,245.8187,245.6602,245.8187,3563.0
2023-12-27 11:05:00,248.17,248.57,248.16,248.56,2248.0,245.8286,246.2248,245.8187,246.2149,2248.0
2023-12-27 11:10:00,248.62,248.62,248.55,248.56,200.0,246.2743,246.2743,246.205,246.2149,200.0
2023-12-27 11:15:00,248.61,249.26,248.61,249.26,2187.0,246.2644,246.9083,246.2644,246.9083,2187.0
2023-12-27 11:20:00,249.3,249.3,249.3,249.3,100.0,246.9479,246.9479,246.9479,246.9479,100.0
2023-12-27 11:25:00,249.28,249.28,248.91,248.91,1300.0,246.9281,246.9281,246.5616,246.5616,1300.0
2023-12-27 11:30:00,248.97,249.23,248.97,249.22,500.0,246.621,246.8786,246.621,246.8687,500.0
2023-12-27 11:35:00,249.28,249.39,249.28,249.34,1081.0,246.9281,247.037,246.9281,246.9875,1081.0
2023-12-27 11:40:00,249.42,249.54,249.41,249.54,1400.0,247.0668,247.1856,247.0569,247.1856,1400.0
2023-12-27 11:45:00,249.64,249.86,249.59,249.74,2563.0,247.2847,247.5026,247.2352,247.3837,2563.0
2023-12-27 11:50:00,249.77,249.8,249.6,249.78,1500.0,247.4135,247.4432,247.2451,247.4234,1500.0
2023-12-27 11:55:00,249.75,249.77,249.59,249.77,810.0,247.3937,247.4135,247.2352,247.4135,810.0
2023-12-27 12:00:00,249.73,249.77,249.36,249.37,1365.0,247.3738,247.4135,247.0073,247.0172,1365.0
2023-12-27 12:05:00,249.55,249.55,249.42,249.42,500.0,247.1955,247.1955,247.0668,247.0668,500.0
2023-12-27 12:10:00,249.42,249.42,249.42,249.42,0.0,247.0668,247.0668,247.0668,247.0668,0.0
2023-12-27 12:15:00,249.51,249.68,249.51,249.68,1108.0,247.1559,247.3243,247.1559,247.3243,1108.0
2023-12-27 12:20:00,249.65,249.65,249.48,249.49,432.0,247.2946,247.2946,247.1262,247.1361,432.0
2023-12-27 12:25:00,249.64,249.64,249.64,249.64,400.0,247.2847,247.2847,247.2847,247.2847,400.0
2023-12-27 12:30:00,249.63,249.75,249.4,249.4,3693.0,247.2748,247.3937,247.047,247.047,3693.0
2023-12-27 12:35:00,249.44,249.8,249.22,249.8,5018.0,247.0866,247.4432,246.8687,247.4432,5018.0
2023-12-27 12:40:00,249.8,249.87,249.68,249.68,1500.0,247.4432,247.5125,247.3243,247.3243,1500.0
2023-12-27 12:45:00,249.7,249.77,249.65,249.66,2303.0,247.3441,247.4135,247.2946,247.3045,2303.0
2023-12-27 12:50:00,249.66,249.94,249.65,249.86,3162.0,247.3045,247.5819,247.2946,247.5026,3162.0
2023-12-27 12:55:00,249.82,249.9,249.66,249.85,2473.0,247.463,247.5422,247.3045,247.4927,2473.0
2023-12-27 13:00:00,249.84,250.03,249.76,250.03,4055.0,247.4828,247.671,247.4036,247.671,4055.0
2023-12-27 13:05:00,250.02,250.59,250.02,250.59,4597.0,247.6611,248.2257,247.6611,248.2257,4597.0
2023-12-27 13:10:00,250.49,250.7,250.34,250.5,2800.0,248.1267,248.3347,247.9781,248.1366,2800.0
2023-12-27 13:15:00,250.5,250.59,250.18,250.18,800.0,248.1366,248.2257,247.8196,247.8196,800.0
2023-12-27 13:20:00,250.12,250.25,249.97,249.97,1828.0,247.7602,247.8889,247.6116,247.6116,1828.0
2023-12-27 13:25:00,249.97,250.08,249.9,249.9,1500.0,247.6116,247.7205,247.5422,247.5422,1500.0
2023-12-27 13:30:00,250.03,250.11,249.85,249.85,1900.0,247.671,247.7503,247.4927,247.4927,1900.0
2023-12-27 13:35:00,249.9,249.99,249.79,249.99,920.0,247.5422,247.6314,247.4333,247.6314,920.0
2023-12-27 13:40:00,250.09,250.11,249.87,249.88,3300.0,247.7304,247.7503,247.5125,247.5224,3300.0
2023-12-27 13:45:00,249.88,250.13,249.84,249.84,4214.0,247.5224,247.7701,247.4828,247.4828,4214.0
2023-12-27 13:50:00,249.83,249.91,249.71,249.82,2517.0,247.4729,247.5521,247.354,247.463,2517.0
2023-12-27 13:55:00,249.89,249.89,249.6,249.6,500.0,247.5323,247.5323,247.2451,247.2451,500.0
2023-12-27 14:00:00,249.45,249.5,248.82,248.82,1630.0,247.0965,247.146,246.4724,246.4724,1630.0
2023-12-27 14:05:00,248.96,249.32,248.96,249.28,724.0,246.6111,246.9677,246.6111,246.9281,724.0
2023-12-27 14:10:00,249.28,249.28,249.02,249.07,500.0,246.9281,246.9281,246.6705,246.7201,500.0
2023-12-27 14:15:00,249.33,249.38,249.3,249.31,600.0,246.9776,247.0271,246.9479,246.9578,600.0
2023-12-27 14:20:00,249.45,249.45,249.34,249.34,300.0,247.0965,247.0965,246.9875,246.9875,300.0
2023-12-27 14:25:00,249.54,249.78,249.44,249.6,1453.0,247.1856,247.4234,247.0866,247.2451,1453.0
2023-12-27 14:30:00,249.61,250.26,249.53,250.0,24346.0,247.255,247.8988,247.1757,247.6413,24346.0
2023-12-27 14:35:00,250.12,250.12,249.69,250.02,3199.0,247.7602,247.7602,247.3342,247.6611,3199.0
2023-12-27 14:40:00,249.98,250.12,249.8,249.96,1734.0,247.6215,247.7602,247.4432,247.6017,1734.0
2023-12-27 14:45:00,250.1,250.1,249.85,249.93,800.0,247.7404,247.7404,247.4927,247.572,800.0
2023-12-27 14:50:00,249.81,249.86,249.69,249.7,1313.0,247.4531,247.5026,247.3342,247.3441,1313.0
2023-12-27 14:55:00,249.58,249.81,249.58,249.79,3035.0,247.2253,247.4531,247.2253,247.4333,3035.0
2023-12-27 15:00:00,249.79,250.01,249.72,249.88,1568.0,247.4333,247.6512,247.3639,247.5224,1568.0
2023-12-27 15:05:00,249.83,249.84,249.59,249.72,3413.0,247.4729,247.4828,247.2352,247.3639,3413.0
2023-12-27 15:10:00,249.59,249.68,249.54,249.59,3500.0,247.2352,247.3243,247.1856,247.2352,3500.0
2023-12-27 15:15:00,249.59,249.76,249.52,249.52,3422.0,247.2352,247.4036,247.1658,247.1658,3422.0
2023-12-27 15:20:00,249.49,249.84,249.49,249.69,5812.0,247.1361,247.4828,247.1361,247.3342,5812.0
2023-12-27 15:25:00,249.57,249.57,249.19,249.34,1679.0,247.2154,247.2154,246.8389,246.9875,1679.0
2023-12-27 15:30:00,249.21,249.65,249.2,249.58,3440.0,246.8587,247.2946,246.8488,247.2253,3440.0
2023-12-27 15:35:00,249.58,249.76,249.42,249.6,9174.0,247.2253,247.4036,247.0668,247.2451,9174.0
2023-12-27 15:40:00,249.64,249.66,249.4,249.47,3654.0,247.2847,247.3045,247.047,247.1163,3654.0
2023-12-27 15:45:00,249.47,249.49,249.34,249.38,5276.0,247.1163,247.1361,246.9875,247.0271,5276.0
2023-12-27 15:50:00,249.34,249.8,249.15,249.73,13897.0,246.9875,247.4432,246.7993,247.3738,13897.0
2023-12-27 15:55:00,249.79,250.55,249.75,250.4,40986.0,247.4333,248.1861,247.3937,248.0375,40986.0
2023-12-28 09:30:00,249.57,249.92,249.57,249.92,3780.0,247.2154,247.562,247.2154,247.562,3780.0
2023-12-28 09:35:00,249.2,249.21,249.2,249.2,120.0,246.8488,246.8587,246.8488,246.8488,120.0
2023-12-28 09:40:00,250.61,250.77,250.59,250.77,1518.0,248.2455,248.404,248.2257,248.404,1518.0
2023-12-28 09:45:00,249.95,250.0,249.94,249.99,601.0,247.5918,247.6413,247.5819,247.6314,601.0
2023-12-28 09:50:00,250.0,250.33,250.0,250.33,830.0,247.6413,247.9682,247.6413,247.9682,830.0
2023-12-28 09:55:00,250.15,250.41,250.15,250.41,713.0,247.7899,248.0474,247.7899,248.0474,713.0
2023-12-28 10:00:00,250.21,250.39,250.14,250.37,1400.0,247.8493,248.0276,247.78,248.0078,1400.0
2023-12-28 10:05:00,250.23,250.24,250.11,250.17,651.0,247.8691,247.879,247.7503,247.8097,651.0
2023-12-28 10:10:00,250.08,250.08,249.99,250.0,1403.0,247.7205,247.7205,247.6314,247.6413,1403.0
2023-12-28 10:15:00,249.81,250.0,249.68,249.98,3000.0,247.4531,247.6413,247.3243,247.6215,3000.0
2023-12-28 10:20:00,249.98,249.98,249.86,249.87,401.0,247.6215,247.6215,247.5026,247.5125,401.0
2023-12-28 10:25:00,249.82,250.05,249.8,249.81,2902.0,247.463,247.6908,247.4432,247.4531,2902.0
2023-12-28 10:30:00,249.91,249.97,249.79,249.81,883.0,247.5521,247.6116,247.4333,247.4531,883.0
2023-12-28 10:35:00,249.81,249.81,249.81,249.81,100.0,247.4531,247.4531,247.4531,247.4531,100.0
2023-12-28 10:40:00,249.72,249.72,249.6,249.61,236.0,247.3639,247.3639,247.2451,247.255,236.0
2023-12-28 10:45:00,249.25,249.25,249.08,249.08,1200.0,246.8984,246.8984,246.73,246.73,1200.0
2023-12-28 10:50:00,249.01,249.01,248.48,248.58,2000.0,246.6606,246.6606,246.1356,246.2347,2000.0
2023-12-28 10:55:00,248.47,248.47,248.05,248.05,934.0,246.1257,246.1257,245.7097,245.7097,934.0
2023-12-28 11:00:00,248.18,248.18,247.86,247.93,2759.0,245.8385,245.8385,245.5215,245.5908,2759.0
2023-12-28 11:05:00,248.06,248.27,248.06,248.27,600.0,245.7196,245.9276,245.7196,245.9276,600.0
2023-12-28 11:10:00,248.59,248.81,248.45,248.46,1807.0,246.2446,246.4625,246.1059,246.1158,1807.0
2023-12-28 11:15:00,248.75,248.75,248.29,248.3,2288.0,246.4031,246.4031,245.9474,245.9573,2288.0
2023-12-28 11:20:00,248.09,248.18,248.01,248.01,1068.0,245.7493,245.8385,245.6701,245.6701,1068.0
2023-12-28 11:25:00,248.23,248.59,248.19,248.59,1400.0,245.888,246.2446,245.8484,246.2446,1400.0
2023-12-28 11:30:00,248.61,248.61,248.6,248.61,100.0,246.2644,246.2644,246.2545,246.2644,100.0
2023-12-28 11:35:00,248.51,248.51,248.49,248.51,482.0,246.1654,246.1654,246.1455,246.1654,482.0
2023-12-28 11:40:00,248.65,249.0,248.65,249.0,1459.0,246.304,246.6507,246.304,246.6507,1459.0
2023-12-28 11:45:00,248.98,249.0,248.86,249.0,1084.0,246.6309,246.6507,246.512,246.6507,1084.0
2023-12-28 11:50:00,249.03,249.03,248.86,248.87,700.0,246.6804,246.6804,246.512,246.522,700.0
2023-12-28 11:55:00,248.86,248.89,248.82,248.83,801.0,246.512,246.5418,246.4724,246.4823,801.0
2023-12-28 12:00:00,248.82,249.04,248.82,248.92,500.0,246.4724,246.6904,246.4724,246.5715,500.0
2023-12-28 12:05:00,249.03,249.16,249.02,249.03,1638.0,246.6804,246.8092,246.6705,246.6804,1638.0
2023-12-28 12:10:00,249.03,249.03,249.03,249.03,0.0,246.6804,246.6804,246.6804,246.6804,0.0
2023-12-28 12:15:00,249.19,249.36,249.12,249.35,500.0,246.8389,247.0073,246.7696,246.9974,500.0
2023-12-28 12:20:00,249.23,249.23,249.12,249.13,1150.0,246.8786,246.8786,246.7696,246.7795,1150.0
2023-12-28 12:25:00,249.13,249.13,249.13,249.13,100.0,246.7795,246.7795,246.7795,246.7795,100.0
2023-12-28 12:30:00,249.21,249.29,249.12,249.13,400.0,246.8587,246.938,246.7696,246.7795,400.0
2023-12-28 12:35:00,249.31,249.31,249.3,249.31,339.0,246.9578,246.9578,246.9479,246.9578,339.0
2023-12-28 12:40:00,249.17,249.19,249.17,249.19,200.0,246.8191,246.8389,246.8191,246.8389,200.0
2023-12-28 12:45:00,249.23,249.23,249.02,249.02,1306.0,246.8786,246.8786,246.6705,246.6705,1306.0
2023-12-28 12:50:00,249.04,249.12,249.04,249.12,300.0,246.6904,246.7696,246.6904,246.7696,300.0
2023-12-28 12:55:00,249.24,249.24,249.24,249.24,200.0,246.8885,246.8885,246.8885,246.8885,200.0
2023-12-28 13:00:00,249.46,249.55,248.84,249.01,2830.0,247.1064,247.1955,246.4922,246.6606,2830.0
2023-12-28 13:05:00,248.9,249.41,248.9,249.41,1701.0,246.5517,247.0569,246.5517,247.0569,1701.0
2023-12-28 13:10:00,249.35,249.35,249.01,249.01,583.0,246.9974,246.9974,246.6606,246.6606,583.0
2023-12-28 13:15:00,249.05,249.05,248.74,249.01,700.0,246.7003,246.7003,246.3932,246.6606,700.0
2023-12-28 13:20:00,249.01,249.01,248.86,249.0,1100.0,246.6606,246.6606,246.512,246.6507,1100.0
2023-12-28 13:25:00,249.02,249.02,249.01,249.02,200.0,246.6705,246.6705,246.6606,246.6705,200.0
2023-12-28 13:30:00,248.92,248.92,248.91,248.92,115.0,246.5715,246.5715,246.5616,246.5715,115.0
2023-12-28 13:35:00,249.01,249.52,249.0,249.37,2202.0,246.6606,247.1658,246.6507,247.0172,2202.0
2023-12-28 13:40:00,249.38,249.38,249.3,249.37,300.0,247.0271,247.0271,246.9479,247.0172,300.0
2023-12-28 13:45:00,249.2,249.41,249.19,249.41,805.0,246.8488,247.0569,246.8389,247.0569,805.0
2023-12-28 13:50:00,249.29,249.3,249.28,249.3,200.0,246.938,246.9479,246.9281,246.9479,200.0
2023-12-28 13:55:00,249.09,249.37,249.09,249.37,2928.0,246.7399,247.0172,246.7399,247.0172,2928.0
2023-12-28 14:00:00,249.49,249.49,249.49,249.49,100.0,247.1361,247.1361,247.1361,247.1361,100.0
2023-12-28 14:05:00,249.35,249.35,249.35,249.35,100.0,246.9974,246.9974,246.9974,246.9974,100.0
2023-12-28 14:10:00,249.39,249.39,249.38,249.39,268.0,247.037,247.037,247.0271,247.037,268.0
2023-12-28 14:15:00,249.68,249.68,249.62,249.63,300.0,247.3243,247.3243,247.2649,247.2748,300.0
2023-12-28 14:20:00,249.59,249.78,249.59,249.68,600.0,247.2352,247.4234,247.2352,247.3243,600.0
2023-12-28 14:25:00,249.77,249.77,249.77,249.77,100.0,247.4135,247.4135,247.4135,247.4135,100.0
2023-12-28 14:30:00,249.82,249.9,249.68,249.68,1470.0,247.463,247.5422,247.3243,247.3243,1470.0
2023-12-28 14:35:00,249.77,249.89,249.75,249.77,904.0,247.4135,247.5323,247.3937,247.4135,904.0
2023-12-28 14:40:00,249.72,249.72,249.57,249.58,1200.0,247.3639,247.3639,247.2154,247.2253,1200.0
2023-12-28 14:45:00,249.4,249.53,249.4,249.53,500.0,247.047,247.1757,247.047,247.1757,500.0
2023-12-28 14:50:00,249.45,249.52,249.45,249.52,300.0,247.0965,247.1658,247.0965,247.1658,300.0
2023-12-28 14:55:00,249.44,249.62,249.32,249.59,1867.0,247.0866,247.2649,246.9677,247.2352,1867.0
2023-12-28 15:00:00,249.62,249.71,249.52,249.64,606.0,247.2649,247.354,247.1658,247.2847,606.0
2023-12-28 15:05:00,249.71,249.84,249.71,249.84,500.0,247.354,247.4828,247.354,247.4828,500.0
2023-12-28 15:10:00,249.81,249.81,249.42,249.72,2694.0,247.4531,247.4531,247.0668,247.3639,2694.0
2023-12-28 15:15:00,249.68,250.05,249.58,250.05,3400.0,247.3243,247.6908,247.2253,247.6908,3400.0
2023-12-28 15:20:00,250.01,250.04,249.67,249.83,1200.0,247.6512,247.6809,247.3144,247.4729,1200.0
2023-12-28 15:25:00,249.79,249.9,249.78,249.9,400.0,247.4333,247.5422,247.4234,247.5422,400.0
2023-12-28 15:30:00,249.9,250.0,249.88,249.96,2119.0,247.5422,247.6413,247.5224,247.6017,2119.0
2023-12-28 15:35:00,250.06,250.18,250.06,250.11,1803.0,247.7007,247.8196,247.7007,247.7503,1803.0
2023-12-28 15:40:00,250.11,250.27,250.08,250.22,1563.0,247.7503,247.9087,247.7205,247.8592,1563.0
2023-12-28 15:45:00,250.26,250.29,250.15,250.26,4027.0,247.8988,247.9286,247.7899,247.8988,4027.0
2023-12-28 15:50:00,250.23,250.3,249.83,249.89,8468.0,247.8691,247.9385,247.4729,247.5323,8468.0
2023-12-28 15:55:00,249.86,250.01,249.58,249.77,44777.0,247.5026,247.6512,247.2253,247.4135,44777.0
2023-12-29 09:30:00,249.25,250.34,248.9,250.31,3835.0,246.8984,247.9781,246.5517,247.9484,3835.0
2023-12-29 09:35:00,250.25,250.25,249.6,249.6,356.0,247.8889,247.8889,247.2451,247.2451,356.0
2023-12-29 09:40:00,248.93,249.33,248.71,248.81,800.0,246.5814,246.9776,246.3635,246.4625,800.0
2023-12-29 09:45:00,249.54,249.54,248.4,248.41,564.0,247.1856,247.1856,246.0564,246.0663,564.0
2023-12-29 09:50:00,249.06,249.07,248.67,248.77,1783.0,246.7102,246.7201,246.3238,246.4229,1783.0
2023-12-29 09:55:00,248.8,248.98,248.51,248.8,1121.0,246.4526,246.6309,246.1654,246.4526,1121.0
2023-12-29 10:00:00,248.96,249.56,248.79,249.56,1082.0,246.6111,247.2054,246.4427,247.2054,1082.0
2023-12-29 10:05:00,249.89,249.9,248.47,248.47,3531.0,247.5323,247.5422,246.1257,246.1257,3531.0
2023-12-29 10:10:00,248.93,248.93,248.49,248.56,1400.0,246.5814,246.5814,246.1455,246.2149,1400.0
2023-12-29 10:15:00,248.54,248.9,248.45,248.9,2322.0,246.1951,246.5517,246.1059,246.5517,2322.0
2023-12-29 10:20:00,248.9,248.9,248.59,248.82,1674.0,246.5517,246.5517,246.2446,246.4724,1674.0
2023-12-29 10:25:00,248.78,248.94,248.61,248.61,2064.0,246.4328,246.5913,246.2644,246.2644,2064.0
2023-12-29 10:30:00,248.54,248.65,248.1,248.16,3682.0,246.1951,246.304,245.7592,245.8187,3682.0
2023-12-29 10:35:00,248.1,248.37,247.97,248.36,3745.0,245.7592,246.0267,245.6304,246.0168,3745.0
2023-12-29 10:40:00,248.31,248.32,247.46,247.65,4603.0,245.9672,245.9771,245.1253,245.3135,4603.0
2023-12-29 10:45:00,247.15,247.53,247.07,247.53,1924.0,244.8182,245.1946,244.7389,245.1946,1924.0
2023-12-29 10:50:00,247.83,248.04,247.47,247.47,1595.0,245.4918,245.6998,245.1352,245.1352,1595.0
2023-12-29 10:55:00,247.51,247.51,247.51,247.51,100.0,245.1748,245.1748,245.1748,245.1748,100.0
2023-12-29 11:00:00,247.6,247.88,247.43,247.79,2364.0,245.2639,245.5413,245.0955,245.4521,2364.0
2023-12-29 11:05:00,247.7,247.78,247.42,247.55,2678.0,245.363,245.4422,245.0856,245.2144,2678.0
2023-12-29 11:10:00,247.61,247.72,247.3,247.3,600.0,245.2738,245.3828,244.9668,244.9668,600.0
2023-12-29 11:15:00,246.84,247.2,246.59,247.2,1096.0,244.5111,244.8677,244.2635,244.8677,1096.0
2023-12-29 11:20:00,247.11,247.3,247.08,247.24,1200.0,244.7786,244.9668,244.7488,244.9073,1200.0
2023-12-29 11:25:00,247.33,247.38,246.98,246.98,1600.0,244.9965,245.046,244.6498,244.6498,1600.0
2023-12-29 11:30:00,247.04,247.08,246.93,247.05,1482.0,244.7092,244.7488,244.6003,244.7191,1482.0
2023-12-29 11:35:00,247.11,247.13,246.99,247.13,1633.0,244.7786,244.7984,244.6597,244.7984,1633.0
2023-12-29 11:40:00,247.25,247.34,247.05,247.05,935.0,244.9172,245.0064,244.7191,244.7191,935.0
2023-12-29 11:45:00,247.09,247.51,247.09,247.51,2103.0,244.7587,245.1748,244.7587,245.1748,2103.0
2023-12-29 11:50:00,247.53,247.53,247.34,247.43,2234.0,245.1946,245.1946,245.0064,245.0955,2234.0
2023-12-29 11:55:00,247.28,247.41,247.26,247.26,500.0,244.947,245.0757,244.9271,244.9271,500.0
2023-12-29 12:00:00,247.41,247.44,247.23,247.27,1536.0,245.0757,245.1054,244.8974,244.9371,1536.0
2023-12-29 12:05:00,247.28,247.28,246.86,246.86,2920.0,244.947,244.947,244.5309,244.5309,2920.0
2023-12-29 12:10:00,246.98,247.02,246.73,246.83,2193.0,244.6498,244.6894,244.4021,244.5012,2193.0
2023-12-29 12:15:00,246.83,246.96,246.82,246.96,458.0,244.5012,244.63,244.4913,244.63,458.0
2023-12-29 12:20:00,246.96,246.96,246.54,246.73,2745.0,244.63,244.63,244.2139,244.4021,2745.0
2023-12-29 12:25:00,246.67,246.72,246.56,246.59,929.0,244.3427,244.3922,244.2337,244.2635,929.0
2023-12-29 12:30:00,246.72,246.92,246.66,246.92,2754.0,244.3922,244.5904,244.3328,244.5904,2754.0
2023-12-29 12:35:00,246.78,246.95,246.64,246.76,4520.0,244.4517,244.6201,244.313,244.4319,4520.0
2023-12-29 12:40:00,246.71,246.87,246.69,246.8,1409.0,244.3823,244.5408,244.3625,244.4715,1409.0
2023-12-29 12:45:00,246.93,247.53,246.93,247.53,1800.0,244.6003,245.1946,244.6003,245.1946,1800.0
2023-12-29 12:50:00,247.64,247.64,247.44,247.45,700.0,245.3036,245.3036,245.1054,245.1154,700.0
2023-12-29 12:55:00,247.64,247.67,247.58,247.6,1127.0,245.3036,245.3333,245.2441,245.2639,1127.0
2023-12-29 13:00:00,247.67,247.93,247.41,247.93,4822.0,245.3333,245.5908,245.0757,245.5908,4822.0
2023-12-29 13:05:00,247.78,247.98,247.77,247.77,2349.0,245.4422,245.6404,245.4323,245.4323,2349.0
2023-12-29 13:10:00,247.81,248.16,247.81,248.15,1022.0,245.472,245.8187,245.472,245.8087,1022.0
2023-12-29 13:15:00,247.98,248.15,247.62,247.7,3642.0,245.6404,245.8087,245.2837,245.363,3642.0
2023-12-29 13:20:00,247.7,247.8,247.57,247.59,917.0,245.363,245.4621,245.2342,245.254,917.0
2023-12-29 13:25:00,247.48,247.48,247.48,247.48,100.0,245.1451,245.1451,245.1451,245.1451,100.0
2023-12-29 13:30:00,247.61,247.61,247.41,247.41,1530.0,245.2738,245.2738,245.0757,245.0757,1530.0
2023-12-29 13:35:00,247.42,247.58,247.42,247.58,502.0,245.0856,245.2441,245.0856,245.2441,502.0
2023-12-29 13:40:00,247.48,247.74,247.37,247.66,3543.0,245.1451,245.4026,245.0361,245.3234,3543.0
2023-12-29 13:45:00,247.62,247.63,247.58,247.63,600.0,245.2837,245.2937,245.2441,245.2937,600.0
2023-12-29 13:50:00,247.64,247.67,247.48,247.48,1534.0,245.3036,245.3333,245.1451,245.1451,1534.0
2023-12-29 13:55:00,247.63,247.64,247.5,247.5,648.0,245.2937,245.3036,245.1649,245.1649,648.0
2023-12-29 14:00:00,247.59,247.76,247.4,247.58,3334.0,245.254,245.4224,245.0658,245.2441,3334.0
2023-12-29 14:05:00,247.58,247.65,247.57,247.64,800.0,245.2441,245.3135,245.2342,245.3036,800.0
2023-12-29 14:10:00,247.38,247.4,247.37,247.4,300.0,245.046,245.0658,245.0361,245.0658,300.0
2023-12-29 14:15:00,247.25,247.47,247.17,247.37,1940.0,244.9172,245.1352,244.838,245.0361,1940.0
2023-12-29 14:20:00,247.41,247.62,247.41,247.59,1363.0,245.0757,245.2837,245.0757,245.254,1363.0
2023-12-29 14:25:00,247.57,247.57,247.36,247.41,609.0,245.2342,245.2342,245.0262,245.0757,609.0
2023-12-29 14:30:00,247.42,247.45,247.28,247.3,1240.0,245.0856,245.1154,244.947,244.9668,1240.0
2023-12-29 14:35:00,247.42,247.64,247.42,247.64,1618.0,245.0856,245.3036,245.0856,245.3036,1618.0
2023-12-29 14:40:00,247.48,247.7,247.46,247.48,2223.0,245.1451,245.363,245.1253,245.1451,2223.0
2023-12-29 14:45:00,247.49,247.73,247.49,247.68,1000.0,245.155,245.3927,245.155,245.3432,1000.0
2023-12-29 14:50:00,247.66,247.69,247.57,247.6,1035.0,245.3234,245.3531,245.2342,245.2639,1035.0
2023-12-29 14:55:00,247.59,247.59,247.43,247.43,1700.0,245.254,245.254,245.0955,245.0955,1700.0
2023-12-29 15:00:00,247.58,247.58,247.38,247.43,715.0,245.2441,245.2441,245.046,245.0955,715.0
2023-12-29 15:05:00,247.38,247.79,247.3,247.79,3192.0,245.046,245.4521,244.9668,245.4521,3192.0
2023-12-29 15:10:00,247.95,248.0,247.48,247.66,1920.0,245.6106,245.6602,245.1451,245.3234,1920.0
2023-12-29 15:15:00,247.7,247.71,247.57,247.71,944.0,245.363,245.3729,245.2342,245.3729,944.0
2023-12-29 15:20:00,247.44,247.66,247.33,247.54,2064.0,245.1054,245.3234,244.9965,245.2045,2064.0
2023-12-29 15:25:00,247.59,247.79,247.59,247.72,1510.0,245.254,245.4521,245.254,245.3828,1510.0
2023-12-29 15:30:00,247.64,247.93,247.59,247.81,2060.0,245.3036,245.5908,245.254,245.472,2060.0
2023-12-29 15:35:00,247.83,247.97,247.82,247.97,2578.0,245.4918,245.6304,245.4819,245.6304,2578.0
2023-12-29 15:40:00,247.97,248.04,247.72,247.72,4989.0,245.6304,245.6998,245.3828,245.3828,4989.0
2023-12-29 15:45:00,247.7,248.03,247.63,247.67,8662.0,245.363,245.6899,245.2937,245.3333,8662.0
2023-12-29 15:50:00,247.51,247.8,246.76,246.8,18224.0,245.1748,245.4621,244.4319,244.4715,18224.0
2023-12-29 15:55:00,246.71,247.58,246.7,247.29,48459.0,244.3823,245.2441,244.3724,244.9569,48459.0
2024-01-02 09:30:00,244.24,245.33,243.55,244.11,13413.0,241.9356,243.0154,241.2521,241.8069,13413.0
2024-01-02 09:35:00,245.83,245.92,244.45,245.14,1002.0,243.5106,243.5998,242.1437,242.8271,1002.0
2024-01-02 09:40:00,244.35,244.55,243.99,244.55,1042.0,242.0446,242.2427,241.688,242.2427,1042.0
2024-01-02 09:45:00,244.56,244.56,241.72,242.07,5317.0,242.2526,242.2526,239.4394,239.7861,5317.0
2024-01-02 09:50:00,242.53,243.64,242.12,242.6,9343.0,240.2418,241.3413,239.8356,240.3111,9343.0
2024-01-02 09:55:00,242.62,243.68,242.43,243.68,4706.0,240.3309,241.3809,240.1427,241.3809,4706.0
2024-01-02 10:00:00,243.66,243.71,242.44,242.44,8219.0,241.3611,241.4106,240.1526,240.1526,8219.0
2024-01-02 10:05:00,242.37,242.67,241.6,241.87,4383.0,240.0833,240.3805,239.3205,239.588,4383.0
2024-01-02 10:10:00,241.88,241.88,241.08,241.08,11886.0,239.5979,239.5979,238.8055,238.8055,11886.0
2024-01-02 10:15:00,241.19,241.33,240.65,240.72,6937.0,238.9144,239.0531,238.3795,238.4488,6937.0
2024-01-02 10:20:00,240.89,241.28,240.61,240.62,11259.0,238.6172,239.0036,238.3399,238.3498,11259.0
2024-01-02 10:25:00,240.72,240.95,240.38,240.5,4894.0,238.4488,238.6767,238.1121,238.2309,4894.0
2024-01-02 10:30:00,240.51,240.51,239.47,239.47,9154.0,238.2408,238.2408,237.2106,237.2106,9154.0
2024-01-02 10:35:00,239.46,239.52,238.79,238.85,6182.0,237.2007,237.2602,236.5371,236.5965,6182.0
2024-01-02 10:40:00,238.94,239.81,238.88,239.61,9786.0,236.6856,237.5474,236.6262,237.3493,9786.0
2024-01-02 10:45:00,239.46,239.52,238.87,238.87,4171.0,237.2007,237.2602,236.6163,236.6163,4171.0
2024-01-02 10:50:00,238.92,239.57,238.86,239.01,33267.0,236.6658,237.3097,236.6064,236.755,33267.0
2024-01-02 10:55:00,239.09,239.16,238.29,238.34,5716.0,236.8342,236.9036,236.0418,236.0913,5716.0
2024-01-02 11:00:00,238.32,239.04,238.2,238.71,7575.0,236.0715,236.7847,235.9526,236.4578,7575.0
2024-01-02 11:05:00,238.84,239.31,238.55,239.2,17773.0,236.5866,237.0522,236.2993,236.9432,17773.0
2024-01-02 11:10:00,239.24,239.8,238.86,239.32,5105.0,236.9828,237.5375,236.6064,237.0621,5105.0
2024-01-02 11:15:00,239.39,239.69,239.23,239.65,2168.0,237.1314,237.4286,236.9729,237.3889,2168.0
2024-01-02 11:20:00,239.58,239.78,239.14,239.49,5644.0,237.3196,237.5177,236.8838,237.2305,5644.0
2024-01-02 11:25:00,239.45,239.66,239.22,239.29,1225.0,237.1908,237.3988,236.963,237.0323,1225.0
2024-01-02 11:30:00,239.67,239.91,239.32,239.32,3656.0,237.4088,237.6465,237.0621,237.0621,3656.0
2024-01-02 11:35:00,239.38,239.47,239.26,239.32,600.0,237.1215,237.2106,237.0026,237.0621,600.0
2024-01-02 11:40:00,239.49,239.61,239.27,239.52,4166.0,237.2305,237.3493,237.0125,237.2602,4166.0
2024-01-02 11:45:00,239.64,239.81,239.64,239.77,3250.0,237.379,237.5474,237.379,237.5078,3250.0
2024-01-02 11:50:00,239.69,239.93,239.69,239.74,3586.0,237.4286,237.6663,237.4286,237.4781,3586.0
2024-01-02 11:55:00,239.66,239.81,239.65,239.69,799.0,237.3988,237.5474,237.3889,237.4286,799.0
2024-01-02 12:00:00,239.72,239.81,239.47,239.52,3704.0,237.4583,237.5474,237.2106,237.2602,3704.0
2024-01-02 12:05:00,239.46,239.49,239.26,239.26,2572.0,237.2007,237.2305,237.0026,237.0026,2572.0
2024-01-02 12:10:00,239.3,239.3,239.08,239.19,6969.0,237.0422,237.0422,236.8243,236.9333,6969.0
2024-01-02 12:15:00,239.08,239.21,238.86,239.11,6329.0,236.8243,236.9531,236.6064,236.854,6329.0
2024-01-02 12:20:00,239.03,239.14,238.72,238.72,5133.0,236.7748,236.8838,236.4677,236.4677,5133.0
2024-01-02 12:25:00,238.82,239.09,238.75,239.09,2300.0,236.5668,236.8342,236.4974,236.8342,2300.0
2024-01-02 12:30:00,239.09,239.22,238.93,239.09,3351.0,236.8342,236.963,236.6757,236.8342,3351.0
2024-01-02 12:35:00,239.22,239.29,239.17,239.21,2124.0,236.963,237.0323,236.9135,236.9531,2124.0
2024-01-02 12:40:00,239.19,239.27,239.05,239.05,2136.0,236.9333,237.0125,236.7946,236.7946,2136.0
2024-01-02 12:45:00,238.97,238.99,238.72,238.73,2702.0,236.7154,236.7352,236.4677,236.4776,2702.0
2024-01-02 12:50:00,238.8,238.8,238.45,238.68,3150.0,236.547,236.547,236.2003,236.4281,3150.0
2024-01-02 12:55:00,238.5,238.5,238.31,238.31,498.0,236.2498,236.2498,236.0616,236.0616,498.0
2024-01-02 13:00:00,238.44,238.44,238.42,238.42,200.0,236.1904,236.1904,236.1705,236.1705,200.0
2024-01-02 13:05:00,238.44,238.44,238.21,238.26,500.0,236.1904,236.1904,235.9625,236.0121,500.0
2024-01-02 13:10:00,238.34,238.8,238.34,238.8,3602.0,236.0913,236.547,236.0913,236.547,3602.0
2024-01-02 13:15:00,238.82,239.0,238.65,238.92,2523.0,236.5668,236.7451,236.3984,236.6658,2523.0
2024-01-02 13:20:00,238.96,239.24,238.95,239.24,1425.0,236.7055,236.9828,236.6955,236.9828,1425.0
2024-01-02 13:25:00,239.1,239.16,238.93,238.93,1945.0,236.8441,236.9036,236.6757,236.6757,1945.0
2024-01-02 13:30:00,238.88,239.06,238.75,239.04,2105.0,236.6262,236.8045,236.4974,236.7847,2105.0
2024-01-02 13:35:00,238.99,239.2,238.97,239.1,2140.0,236.7352,236.9432,236.7154,236.8441,2140.0
2024-01-02 13:40:00,239.09,239.5,239.08,239.46,4920.0,236.8342,237.2404,236.8243,237.2007,4920.0
2024-01-02 13:45:00,239.4,239.42,239.29,239.3,1106.0,237.1413,237.1611,237.0323,237.0422,1106.0
2024-01-02 13:50:00,239.23,239.23,238.78,238.84,4953.0,236.9729,236.9729,236.5272,236.5866,4953.0
2024-01-02 13:55:00,238.78,238.78,238.62,238.63,599.0,236.5272,236.5272,236.3687,236.3786,599.0
2024-01-02 14:00:00,238.63,239.12,238.63,238.82,10262.0,236.3786,236.8639,236.3786,236.5668,10262.0
2024-01-02 14:05:00,238.92,239.07,238.73,238.99,1950.0,236.6658,236.8144,236.4776,236.7352,1950.0
2024-01-02 14:10:00,239.06,239.26,238.99,239.15,1966.0,236.8045,237.0026,236.7352,236.8937,1966.0
2024-01-02 14:15:00,239.07,239.43,238.99,239.4,4172.0,236.8144,237.171,236.7352,237.1413,4172.0
2024-01-02 14:20:00,239.4,239.72,239.27,239.55,6398.0,237.1413,237.4583,237.0125,237.2899,6398.0
2024-01-02 14:25:00,239.73,239.79,239.54,239.78,2635.0,237.4682,237.5276,237.28,237.5177,2635.0
2024-01-02 14:30:00,239.69,239.7,239.47,239.59,2116.0,237.4286,237.4385,237.2106,237.3295,2116.0
2024-01-02 14:35:00,239.46,239.48,239.2,239.28,2749.0,237.2007,237.2205,236.9432,237.0224,2749.0
2024-01-02 14:40:00,239.27,239.31,239.09,239.14,3333.0,237.0125,237.0522,236.8342,236.8838,3333.0
2024-01-02 14:45:00,239.2,239.57,239.16,239.53,2639.0,236.9432,237.3097,236.9036,237.2701,2639.0
2024-01-02 14:50:00,239.63,239.8,239.33,239.33,1524.0,237.3691,237.5375,237.072,237.072,1524.0
2024-01-02 14:55:00,239.22,239.26,238.98,238.99,3668.0,236.963,237.0026,236.7253,236.7352,3668.0
2024-01-02 15:00:00,238.99,239.06,238.91,238.92,4016.0,236.7352,236.8045,236.6559,236.6658,4016.0
2024-01-02 15:05:00,238.84,239.12,238.84,239.12,3122.0,236.5866,236.8639,236.5866,236.8639,3122.0
2024-01-02 15:10:00,239.09,239.12,238.9,239.11,2679.0,236.8342,236.8639,236.646,236.854,2679.0
2024-01-02 15:15:00,239.01,239.27,238.86,239.13,2857.0,236.755,237.0125,236.6064,236.8739,2857.0
2024-01-02 15:20:00,239.3,239.3,239.02,239.19,8861.0,237.0422,237.0422,236.7649,236.9333,8861.0
2024-01-02 15:25:00,239.2,239.2,238.48,238.49,8351.0,236.9432,236.9432,236.23,236.2399,8351.0
2024-01-02 15:30:00,238.42,238.55,238.37,238.37,11885.0,236.1705,236.2993,236.121,236.121,11885.0
2024-01-02 15:35:00,238.22,238.22,237.89,238.01,15856.0,235.9724,235.9724,235.6455,235.7644,15856.0
2024-01-02 15:40:00,238.03,238.11,237.89,238.08,17873.0,235.7842,235.8635,235.6455,235.8338,17873.0
2024-01-02 15:45:00,238.08,238.23,237.9,238.21,28361.0,235.8338,235.9823,235.6555,235.9625,28361.0
2024-01-02 15:50:00,238.25,239.27,238.18,239.11,24002.0,236.0022,237.0125,235.9328,236.854,24002.0
2024-01-02 15:55:00,239.17,239.88,239.12,239.87,75324.0,236.9135,237.6168,236.8639,237.6069,75324.0
2024-01-03 09:30:00,236.9,236.9,233.89,233.89,9783.0,234.6649,234.6649,231.6833,231.6833,9783.0
2024-01-03 09:35:00,235.02,235.94,234.24,235.33,8135.0,232.8026,233.7139,232.03,233.1097,8135.0
2024-01-03 09:40:00,235.94,236.59,235.53,235.53,6071.0,233.7139,234.3578,233.3078,233.3078,6071.0
2024-01-03 09:45:00,235.53,235.92,234.98,235.92,5529.0,233.3078,233.6941,232.763,233.6941,5529.0
2024-01-03 09:50:00,236.06,236.06,234.89,235.05,2022.0,233.8328,233.8328,232.6739,232.8323,2022.0
2024-01-03 09:55:00,235.06,235.07,233.74,233.74,12305.0,232.8422,232.8522,231.5347,231.5347,12305.0
2024-01-03 10:00:00,233.74,234.45,232.99,233.77,15981.0,231.5347,232.238,230.7918,231.5644,15981.0
2024-01-03 10:05:00,234.01,234.58,232.98,233.26,13857.0,231.8022,232.3668,230.7819,231.0592,13857.0
2024-01-03 10:10:00,232.97,233.45,232.84,232.84,2060.0,230.772,231.2474,230.6432,230.6432,2060.0
2024-01-03 10:15:00,232.78,232.78,232.49,232.6,3193.0,230.5838,230.5838,230.2965,230.4055,3193.0
2024-01-03 10:20:00,232.54,232.79,232.03,232.6,6259.0,230.346,230.5937,229.8408,230.4055,6259.0
2024-01-03 10:25:00,232.69,233.14,232.53,232.82,3163.0,230.4946,230.9404,230.3361,230.6234,3163.0
2024-01-03 10:30:00,232.66,232.66,231.72,231.73,4890.0,230.4649,230.4649,229.5338,229.5437,4890.0
2024-01-03 10:35:00,231.72,231.72,230.6,230.6,1806.0,229.5338,229.5338,228.4243,228.4243,1806.0
2024-01-03 10:40:00,230.67,231.11,230.67,230.87,6402.0,228.4937,228.9295,228.4937,228.6918,6402.0
2024-01-03 10:45:00,230.97,230.97,230.45,230.86,8331.0,228.7908,228.7908,228.2757,228.6819,8331.0
2024-01-03 10:50:00,230.65,231.19,230.65,231.02,11069.0,228.4739,229.0088,228.4739,228.8404,11069.0
2024-01-03 10:55:00,231.06,231.77,230.93,231.7,21251.0,228.88,229.5833,228.7512,229.514,21251.0
2024-01-03 11:00:00,231.7,231.81,231.41,231.56,24654.0,229.514,229.6229,229.2267,229.3753,24654.0
2024-01-03 11:05:00,231.56,231.77,231.41,231.49,7800.0,229.3753,229.5833,229.2267,229.3059,7800.0
2024-01-03 11:10:00,231.69,231.95,231.51,231.95,12394.0,229.504,229.7616,229.3257,229.7616,12394.0
2024-01-03 11:15:00,231.95,232.46,231.82,232.07,17511.0,229.7616,230.2668,229.6328,229.8805,17511.0
2024-01-03 11:20:00,232.1,232.62,231.82,232.16,5697.0,229.9102,230.4253,229.6328,229.9696,5697.0
2024-01-03 11:25:00,232.06,232.6,232.02,232.21,5991.0,229.8706,230.4055,229.8309,230.0191,5991.0
2024-01-03 11:30:00,232.19,232.62,232.13,232.62,38785.0,229.9993,230.4253,229.9399,230.4253,38785.0
2024-01-03 11:35:00,232.76,232.79,232.57,232.73,1000.0,230.5639,230.5937,230.3757,230.5342,1000.0
2024-01-03 11:40:00,232.76,233.1,232.67,233.09,1907.0,230.5639,230.9007,230.4748,230.8908,1907.0
2024-01-03 11:45:00,233.17,233.24,232.98,233.04,3210.0,230.9701,231.0394,230.7819,230.8413,3210.0
2024-01-03 11:50:00,233.04,233.37,232.88,233.37,7716.0,230.8413,231.1682,230.6828,231.1682,7716.0
2024-01-03 11:55:00,233.21,233.37,233.16,233.27,3844.0,231.0097,231.1682,230.9602,231.0691,3844.0
2024-01-03 12:00:00,233.17,233.28,232.79,232.98,5261.0,230.9701,231.079,230.5937,230.7819,5261.0
2024-01-03 12:05:00,233.07,233.1,232.94,232.94,900.0,230.871,230.9007,230.7423,230.7423,900.0
2024-01-03 12:10:00,233.06,233.28,232.85,233.09,4081.0,230.8611,231.079,230.6531,230.8908,4081.0
2024-01-03 12:15:00,233.1,233.21,233.02,233.1,1206.0,230.9007,231.0097,230.8215,230.9007,1206.0
2024-01-03 12:20:00,232.97,233.26,232.95,233.26,2603.0,230.772,231.0592,230.7522,231.0592,2603.0
2024-01-03 12:25:00,233.43,234.04,233.43,233.9,5232.0,231.2276,231.8319,231.2276,231.6932,5232.0
2024-01-03 12:30:00,233.91,234.13,233.69,233.83,2197.0,231.7031,231.921,231.4852,231.6239,2197.0
2024-01-03 12:35:00,233.75,233.9,233.75,233.89,1096.0,231.5446,231.6932,231.5446,231.6833,1096.0
2024-01-03 12:40:00,233.8,233.96,233.6,233.61,9686.0,231.5941,231.7526,231.396,231.4059,9686.0
2024-01-03 12:45:00,233.6,233.68,233.4,233.41,2779.0,231.396,231.4753,231.1979,231.2078,2779.0
2024-01-03 12:50:00,233.46,233.53,233.23,233.31,8211.0,231.2573,231.3267,231.0295,231.1088,8211.0
2024-01-03 12:55:00,233.36,233.57,233.3,233.57,12322.0,231.1583,231.3663,231.0989,231.3663,12322.0
2024-01-03 13:00:00,233.59,233.82,233.31,233.31,16597.0,231.3861,231.6139,231.1088,231.1088,16597.0
2024-01-03 13:05:00,233.37,234.13,233.28,234.13,3317.0,231.1682,231.921,231.079,231.921,3317.0
2024-01-03 13:10:00,234.59,235.13,234.44,234.95,2215.0,232.3767,232.9116,232.2281,232.7333,2215.0
2024-01-03 13:15:00,235.13,235.13,234.6,234.91,5750.0,232.9116,232.9116,232.3866,232.6937,5750.0
2024-01-03 13:20:00,234.7,234.71,234.6,234.6,536.0,232.4856,232.4956,232.3866,232.3866,536.0
2024-01-03 13:25:00,234.77,234.77,234.53,234.53,4559.0,232.555,232.555,232.3173,232.3173,4559.0
2024-01-03 13:30:00,234.54,234.7,234.54,234.56,765.0,232.3272,232.4856,232.3272,232.347,765.0
2024-01-03 13:35:00,234.56,235.02,234.53,234.89,2100.0,232.347,232.8026,232.3173,232.6739,2100.0
2024-01-03 13:40:00,234.92,235.0,234.86,235.0,19377.0,232.7036,232.7828,232.6441,232.7828,19377.0
2024-01-03 13:45:00,235.15,235.45,235.15,235.43,2666.0,232.9314,233.2286,232.9314,233.2088,2666.0
2024-01-03 13:50:00,235.43,235.43,234.86,234.88,7965.0,233.2088,233.2088,232.6441,232.6639,7965.0
2024-01-03 13:55:00,234.81,234.82,234.59,234.66,2200.0,232.5946,232.6045,232.3767,232.446,2200.0
2024-01-03 14:00:00,234.59,235.18,234.41,234.61,4607.0,232.3767,232.9611,232.1984,232.3965,4607.0
2024-01-03 14:05:00,234.21,234.75,234.21,234.47,1400.0,232.0003,232.5352,232.0003,232.2578,1400.0
2024-01-03 14:10:00,234.65,234.65,234.0,234.21,3200.0,232.4361,232.4361,231.7923,232.0003,3200.0
2024-01-03 14:15:00,234.01,234.52,233.98,234.52,1964.0,231.8022,232.3073,231.7724,232.3073,1964.0
2024-01-03 14:20:00,234.18,234.43,234.01,234.3,1499.0,231.9706,232.2182,231.8022,232.0894,1499.0
2024-01-03 14:25:00,234.63,235.19,234.59,235.18,3527.0,232.4163,232.971,232.3767,232.9611,3527.0
2024-01-03 14:30:00,235.13,235.16,234.72,234.82,3422.0,232.9116,232.9413,232.5055,232.6045,3422.0
2024-01-03 14:35:00,234.84,234.85,234.47,234.79,1500.0,232.6243,232.6342,232.2578,232.5748,1500.0
2024-01-03 14:40:00,234.69,235.02,234.69,234.96,1709.0,232.4757,232.8026,232.4757,232.7432,1709.0
2024-01-03 14:45:00,234.95,235.07,234.75,234.87,2260.0,232.7333,232.8522,232.5352,232.654,2260.0
2024-01-03 14:50:00,234.68,234.88,234.67,234.88,1400.0,232.4658,232.6639,232.4559,232.6639,1400.0
2024-01-03 14:55:00,234.71,234.76,234.44,234.44,2097.0,232.4956,232.5451,232.2281,232.2281,2097.0
2024-01-03 15:00:00,234.37,234.37,233.75,233.85,3329.0,232.1588,232.1588,231.5446,231.6437,3329.0
2024-01-03 15:05:00,233.82,233.82,233.61,233.78,2748.0,231.6139,231.6139,231.4059,231.5743,2748.0
2024-01-03 15:10:00,233.8,233.81,233.55,233.72,1661.0,231.5941,231.604,231.3465,231.5149,1661.0
2024-01-03 15:15:00,233.81,233.81,233.6,233.66,600.0,231.604,231.604,231.396,231.4555,600.0
2024-01-03 15:20:00,233.73,233.73,233.53,233.53,1304.0,231.5248,231.5248,231.3267,231.3267,1304.0
2024-01-03 15:25:00,233.43,233.45,233.28,233.37,2481.0,231.2276,231.2474,231.079,231.1682,2481.0
2024-01-03 15:30:00,233.47,233.8,233.34,233.76,2957.0,231.2673,231.5941,231.1385,231.5545,2957.0
2024-01-03 15:35:00,233.73,233.83,233.48,233.73,4721.0,231.5248,231.6239,231.2772,231.5248,4721.0
2024-01-03 15:40:00,233.73,233.82,233.39,233.42,7321.0,231.5248,231.6139,231.188,231.2177,7321.0
2024-01-03 15:45:00,233.46,233.55,233.3,233.34,11137.0,231.2573,231.3465,231.0989,231.1385,11137.0
2024-01-03 15:50:00,233.39,233.39,233.0,233.2,20436.0,231.188,231.188,230.8017,230.9998,20436.0
2024-01-03 15:55:00,233.23,233.86,233.01,233.03,74443.0,231.0295,231.6536,230.8116,230.8314,74443.0
2024-01-04 09:30:00,233.79,234.39,233.67,233.67,9588.0,231.5842,232.1786,231.4654,231.4654,9588.0
2024-01-04 09:35:00,233.5,235.46,233.45,235.3,4509.0,231.297,233.2385,231.2474,233.08,4509.0
2024-01-04 09:40:00,235.21,235.21,233.59,234.53,1560.0,232.9908,232.9908,231.3861,232.3173,1560.0
2024-01-04 09:45:00,234.34,234.69,233.63,234.5,1840.0,232.129,232.4757,231.4257,232.2875,1840.0
2024-01-04 09:50:00,234.37,234.88,234.14,234.88,2000.0,232.1588,232.6639,231.9309,232.6639,2000.0
2024-01-04 09:55:00,234.88,235.3,234.52,234.52,1954.0,232.6639,233.08,232.3073,232.3073,1954.0
2024-01-04 10:00:00,234.89,235.59,234.83,235.59,2200.0,232.6739,233.3672,232.6144,233.3672,2200.0
2024-01-04 10:05:00,235.93,236.36,235.75,236.18,3410.0,233.704,234.13,233.5257,233.9517,3410.0
2024-01-04 10:10:00,236.39,236.79,236.03,236.78,5337.0,234.1597,234.5559,233.8031,234.546,5337.0
2024-01-04 10:15:00,236.79,236.83,236.35,236.72,2617.0,234.5559,234.5956,234.1201,234.4866,2617.0
2024-01-04 10:20:00,236.65,236.8,236.17,236.32,4220.0,234.4172,234.5658,233.9418,234.0904,4220.0
2024-01-04 10:25:00,236.41,236.42,236.17,236.2,1670.0,234.1795,234.1894,233.9418,233.9715,1670.0
2024-01-04 10:30:00,236.13,236.63,236.06,236.47,1665.0,233.9022,234.3974,233.8328,234.2389,1665.0
2024-01-04 10:35:00,236.46,236.74,236.42,236.43,1269.0,234.229,234.5064,234.1894,234.1993,1269.0
2024-01-04 10:40:00,236.35,236.42,236.26,236.38,1770.0,234.1201,234.1894,234.0309,234.1498,1770.0
2024-01-04 10:45:00,236.34,236.43,235.81,235.82,1006.0,234.1102,234.1993,233.5852,233.5951,1006.0
2024-01-04 10:50:00,235.66,235.66,235.26,235.41,1982.0,233.4366,233.4366,233.0404,233.1889,1982.0
2024-01-04 10:55:00,235.41,235.5,235.16,235.37,1911.0,233.1889,233.2781,232.9413,233.1493,1911.0
2024-01-04 11:00:00,235.45,235.51,235.45,235.48,600.0,233.2286,233.288,233.2286,233.2583,600.0
2024-01-04 11:05:00,235.46,235.64,235.39,235.5,2021.0,233.2385,233.4168,233.1691,233.2781,2021.0
2024-01-04 11:10:00,235.68,236.26,235.68,236.26,1588.0,233.4564,234.0309,233.4564,234.0309,1588.0
2024-01-04 11:15:00,236.38,236.38,235.95,235.96,1994.0,234.1498,234.1498,233.7239,233.7338,1994.0
2024-01-04 11:20:00,236.0,236.44,236.0,236.27,2822.0,233.7734,234.2092,233.7734,234.0408,2822.0
2024-01-04 11:25:00,236.18,236.35,236.08,236.08,1800.0,233.9517,234.1201,233.8526,233.8526,1800.0
2024-01-04 11:30:00,236.11,236.11,235.85,235.88,1800.0,233.8823,233.8823,233.6248,233.6545,1800.0
2024-01-04 11:35:00,235.89,236.12,235.86,235.98,3449.0,233.6644,233.8922,233.6347,233.7536,3449.0
2024-01-04 11:40:00,235.9,235.97,235.73,235.97,1204.0,233.6743,233.7437,233.5059,233.7437,1204.0
2024-01-04 11:45:00,236.02,236.08,235.89,235.89,1413.0,233.7932,233.8526,233.6644,233.6644,1413.0
2024-01-04 11:50:00,235.76,235.76,235.51,235.59,1272.0,233.5356,233.5356,233.288,233.3672,1272.0
2024-01-04 11:55:00,235.52,235.87,235.52,235.87,2651.0,233.2979,233.6446,233.2979,233.6446,2651.0
2024-01-04 12:00:00,235.97,235.97,235.62,235.67,1701.0,233.7437,233.7437,233.397,233.4465,1701.0
2024-01-04 12:05:00,235.85,235.97,235.47,235.47,2608.0,233.6248,233.7437,233.2484,233.2484,2608.0
2024-01-04 12:10:00,235.49,235.96,235.44,235.84,6302.0,233.2682,233.7338,233.2187,233.6149,6302.0
2024-01-04 12:15:00,235.71,235.97,235.71,235.91,1918.0,233.4861,233.7437,233.4861,233.6842,1918.0
2024-01-04 12:20:00,236.06,236.07,235.87,235.97,1001.0,233.8328,233.8427,233.6446,233.7437,1001.0
2024-01-04 12:25:00,235.97,236.26,235.88,235.88,1736.0,233.7437,234.0309,233.6545,233.6545,1736.0
2024-01-04 12:30:00,236.04,236.14,235.86,236.12,3363.0,233.813,233.9121,233.6347,233.8922,3363.0
2024-01-04 12:35:00,236.15,236.4,236.14,236.4,2103.0,233.922,234.1696,233.9121,234.1696,2103.0
2024-01-04 12:40:00,236.42,236.47,236.25,236.37,5292.0,234.1894,234.2389,234.021,234.1399,5292.0
2024-01-04 12:45:00,236.37,236.58,236.26,236.58,2914.0,234.1399,234.3479,234.0309,234.3479,2914.0
2024-01-04 12:50:00,236.62,236.78,236.54,236.78,2224.0,234.3875,234.546,234.3083,234.546,2224.0
2024-01-04 12:55:00,236.76,236.79,236.53,236.53,5605.0,234.5262,234.5559,234.2984,234.2984,5605.0
2024-01-04 13:00:00,236.56,236.89,236.52,236.87,8522.0,234.3281,234.655,234.2885,234.6352,8522.0
2024-01-04 13:05:00,236.92,237.07,236.82,236.82,2985.0,234.6847,234.8333,234.5856,234.5856,2985.0
2024-01-04 13:10:00,236.8,236.8,236.33,236.56,1855.0,234.5658,234.5658,234.1003,234.3281,1855.0
2024-01-04 13:15:00,236.48,236.48,236.29,236.34,1671.0,234.2489,234.2489,234.0606,234.1102,1671.0
2024-01-04 13:20:00,236.38,236.55,236.33,236.55,1221.0,234.1498,234.3182,234.1003,234.3182,1221.0
2024-01-04 13:25:00,236.53,236.56,236.38,236.38,1800.0,234.2984,234.3281,234.1498,234.1498,1800.0
2024-01-04 13:30:00,236.44,236.54,236.34,236.42,2255.0,234.2092,234.3083,234.1102,234.1894,2255.0
2024-01-04 13:35:00,236.3,236.31,236.21,236.31,1183.0,234.0706,234.0805,233.9814,234.0805,1183.0
2024-01-04 13:40:00,236.42,236.59,236.42,236.59,1169.0,234.1894,234.3578,234.1894,234.3578,1169.0
2024-01-04 13:45:00,236.59,236.59,236.47,236.5,1520.0,234.3578,234.3578,234.2389,234.2687,1520.0
2024-01-04 13:50:00,236.48,236.48,236.23,236.23,1225.0,234.2489,234.2489,234.0012,234.0012,1225.0
2024-01-04 13:55:00,236.09,236.19,236.01,236.09,1892.0,233.8625,233.9616,233.7833,233.8625,1892.0
2024-01-04 14:00:00,236.09,236.09,235.83,235.84,1815.0,233.8625,233.8625,233.605,233.6149,1815.0
2024-01-04 14:05:00,235.82,236.13,235.76,236.09,2201.0,233.5951,233.9022,233.5356,233.8625,2201.0
2024-01-04 14:10:00,235.89,236.02,235.79,236.02,1251.0,233.6644,233.7932,233.5654,233.7932,1251.0
2024-01-04 14:15:00,236.09,236.1,236.0,236.01,1101.0,233.8625,233.8724,233.7734,233.7833,1101.0
2024-01-04 14:20:00,235.92,236.05,235.86,235.86,1497.0,233.6941,233.8229,233.6347,233.6347,1497.0
2024-01-04 14:25:00,235.78,235.91,235.78,235.79,2183.0,233.5555,233.6842,233.5555,233.5654,2183.0
2024-01-04 14:30:00,235.72,235.72,235.43,235.48,1694.0,233.496,233.496,233.2088,233.2583,1694.0
2024-01-04 14:35:00,235.48,235.54,235.37,235.44,600.0,233.2583,233.3177,233.1493,233.2187,600.0
2024-01-04 14:40:00,235.44,235.44,235.24,235.24,1344.0,233.2187,233.2187,233.0206,233.0206,1344.0
2024-01-04 14:45:00,235.19,235.54,235.19,235.54,2616.0,232.971,233.3177,232.971,233.3177,2616.0
2024-01-04 14:50:00,235.71,235.99,235.63,235.72,1235.0,233.4861,233.7635,233.4069,233.496,1235.0
2024-01-04 14:55:00,235.78,235.78,235.73,235.74,300.0,233.5555,233.5555,233.5059,233.5158,300.0
2024-01-04 15:00:00,235.74,235.91,235.58,235.91,2774.0,233.5158,233.6842,233.3573,233.6842,2774.0
2024-01-04 15:05:00,235.98,236.33,235.98,236.23,2264.0,233.7536,234.1003,233.7536,234.0012,2264.0
2024-01-04 15:10:00,236.36,236.36,236.07,236.11,2116.0,234.13,234.13,233.8427,233.8823,2116.0
2024-01-04 15:15:00,236.08,236.08,235.78,235.87,1400.0,233.8526,233.8526,233.5555,233.6446,1400.0
2024-01-04 15:20:00,235.84,235.92,235.7,235.79,3421.0,233.6149,233.6941,233.4762,233.5654,3421.0
2024-01-04 15:25:00,235.9,235.9,235.71,235.84,2430.0,233.6743,233.6743,233.4861,233.6149,2430.0
2024-01-04 15:30:00,235.83,236.12,235.8,236.03,3257.0,233.605,233.8922,233.5753,233.8031,3257.0
2024-01-04 15:35:00,236.1,236.13,235.84,235.84,4465.0,233.8724,233.9022,233.6149,233.6149,4465.0
2024-01-04 15:40:00,236.01,236.01,235.86,235.96,4042.0,233.7833,233.7833,233.6347,233.7338,4042.0
2024-01-04 15:45:00,235.92,236.0,235.09,235.09,11095.0,233.6941,233.7734,232.872,232.872,11095.0
2024-01-04 15:50:00,235.12,235.25,234.53,234.58,19651.0,232.9017,233.0305,232.3173,232.3668,19651.0
2024-01-04 15:55:00,234.65,234.72,234.06,234.27,90362.0,232.4361,232.5055,231.8517,232.0597,90362.0
2024-01-05 09:30:00,233.24,235.67,233.24,234.86,6208.0,231.0394,233.4465,231.0394,232.6441,6208.0
2024-01-05 09:35:00,234.87,236.97,234.7,235.84,13020.0,232.654,234.7342,232.4856,233.6149,13020.0
2024-01-05 09:40:00,236.04,236.62,235.13,235.87,22428.0,233.813,234.3875,232.9116,233.6446,22428.0
2024-01-05 09:45:00,236.09,236.42,235.11,235.19,6763.0,233.8625,234.1894,232.8918,232.971,6763.0
2024-01-05 09:50:00,235.23,236.0,234.89,235.88,5604.0,233.0106,233.7734,232.6739,233.6545,5604.0
2024-01-05 09:55:00,235.99,236.13,235.17,235.46,22731.0,233.7635,233.9022,232.9512,233.2385,22731.0
2024-01-05 10:00:00,235.72,237.2,235.66,237.02,4145.0,233.496,234.9621,233.4366,234.7838,4145.0
2024-01-05 10:05:00,237.19,238.14,237.17,237.65,2300.0,234.9522,235.8932,234.9323,235.4078,2300.0
2024-01-05 10:10:00,237.86,238.43,237.23,237.23,5595.0,235.6158,236.1805,234.9918,234.9918,5595.0
2024-01-05 10:15:00,237.17,237.33,236.49,236.91,2122.0,234.9323,235.0908,234.2588,234.6748,2122.0
2024-01-05 10:20:00,236.65,237.01,236.39,236.86,1400.0,234.4172,234.7739,234.1597,234.6253,1400.0
2024-01-05 10:25:00,236.89,237.08,236.53,236.59,2100.0,234.655,234.8432,234.2984,234.3578,2100.0
2024-01-05 10:30:00,236.67,236.67,236.35,236.42,2355.0,234.4371,234.4371,234.1201,234.1894,2355.0
2024-01-05 10:35:00,236.33,236.72,236.19,236.55,2415.0,234.1003,234.4866,233.9616,234.3182,2415.0
2024-01-05 10:40:00,236.38,236.52,236.3,236.43,1800.0,234.1498,234.2885,234.0706,234.1993,1800.0
2024-01-05 10:45:00,236.47,236.47,235.93,235.93,1300.0,234.2389,234.2389,233.704,233.704,1300.0
2024-01-05 10:50:00,236.01,236.33,235.76,236.33,3753.0,233.7833,234.1003,233.5356,234.1003,3753.0
2024-01-05 10:55:00,236.41,236.54,236.15,236.17,2114.0,234.1795,234.3083,233.922,233.9418,2114.0
2024-01-05 11:00:00,236.09,236.36,236.0,236.12,6104.0,233.8625,234.13,233.7734,233.8922,6104.0
2024-01-05 11:05:00,236.18,236.5,236.15,236.5,3020.0,233.9517,234.2687,233.922,234.2687,3020.0
2024-01-05 11:10:00,236.49,236.5,236.19,236.41,1302.0,234.2588,234.2687,233.9616,234.1795,1302.0
2024-01-05 11:15:00,236.3,236.54,235.89,236.15,5412.0,234.0706,234.3083,233.6644,233.922,5412.0
2024-01-05 11:20:00,235.95,236.28,235.93,236.2,6085.0,233.7239,234.0507,233.704,233.9715,6085.0
2024-01-05 11:25:00,236.25,236.25,235.9,236.06,4601.0,234.021,234.021,233.6743,233.8328,4601.0
2024-01-05 11:30:00,236.11,236.14,235.98,236.0,804.0,233.8823,233.9121,233.7536,233.7734,804.0
2024-01-05 11:35:00,235.97,236.01,235.72,235.99,2239.0,233.7437,233.7833,233.496,233.7635,2239.0
2024-01-05 11:40:00,235.91,236.02,235.79,235.79,600.0,233.6842,233.7932,233.5654,233.5654,600.0
2024-01-05 11:45:00,236.06,236.2,235.87,236.02,1642.0,233.8328,233.9715,233.6446,233.7932,1642.0
2024-01-05 11:50:00,236.03,236.54,235.87,236.41,1915.0,233.8031,234.3083,233.6446,234.1795,1915.0
2024-01-05 11:55:00,236.5,236.5,236.26,236.35,1500.0,234.2687,234.2687,234.0309,234.1201,1500.0
2024-01-05 12:00:00,236.22,236.42,236.21,236.39,1538.0,233.9913,234.1894,233.9814,234.1597,1538.0
2024-01-05 12:05:00,236.31,236.31,235.59,235.64,4111.0,234.0805,234.0805,233.3672,233.4168,4111.0
2024-01-05 12:10:00,235.68,236.48,235.56,236.39,4954.0,233.4564,234.2489,233.3375,234.1597,4954.0
2024-01-05 12:15:00,236.4,236.52,236.29,236.36,2166.0,234.1696,234.2885,234.0606,234.13,2166.0
2024-01-05 12:20:00,236.45,236.51,236.23,236.23,5942.0,234.2191,234.2786,234.0012,234.0012,5942.0
2024-01-05 12:25:00,236.18,236.3,236.01,236.06,2199.0,233.9517,234.0706,233.7833,233.8328,2199.0
2024-01-05 12:30:00,236.17,236.17,235.75,235.86,1802.0,233.9418,233.9418,233.5257,233.6347,1802.0
2024-01-05 12:35:00,235.86,236.15,235.8,236.02,4341.0,233.6347,233.922,233.5753,233.7932,4341.0
2024-01-05 12:40:00,236.09,236.35,236.07,236.08,2700.0,233.8625,234.1201,233.8427,233.8526,2700.0
2024-01-05 12:45:00,236.2,236.2,235.92,235.98,1900.0,233.9715,233.9715,233.6941,233.7536,1900.0
2024-01-05 12:50:00,235.98,236.35,235.98,236.25,1847.0,233.7536,234.1201,233.7536,234.021,1847.0
2024-01-05 12:55:00,236.25,236.42,236.25,236.28,1750.0,234.021,234.1894,234.021,234.0507,1750.0
2024-01-05 13:00:00,236.25,236.3,236.0,236.02,10171.0,234.021,234.0706,233.7734,233.7932,10171.0
2024-01-05 13:05:00,236.12,236.35,236.09,236.32,1305.0,233.8922,234.1201,233.8625,234.0904,1305.0
2024-01-05 13:10:00,236.25,236.41,236.11,236.21,2045.0,234.021,234.1795,233.8823,233.9814,2045.0
2024-01-05 13:15:00,236.24,236.24,236.04,236.14,2217.0,234.0111,234.0111,233.813,233.9121,2217.0
2024-01-05 13:20:00,236.21,236.23,236.03,236.21,1203.0,233.9814,234.0012,233.8031,233.9814,1203.0
2024-01-05 13:25:00,236.39,236.94,236.36,236.94,1889.0,234.1597,234.7045,234.13,234.7045,1889.0
2024-01-05 13:30:00,237.11,237.4,237.11,237.23,1425.0,234.8729,235.1602,234.8729,234.9918,1425.0
2024-01-05 13:35:00,237.37,237.55,237.23,237.55,1218.0,235.1305,235.3088,234.9918,235.3088,1218.0
2024-01-05 13:40:00,237.81,238.06,237.66,237.77,3282.0,235.5663,235.8139,235.4177,235.5267,3282.0
2024-01-05 13:45:00,237.71,237.8,237.59,237.72,1100.0,235.4672,235.5564,235.3484,235.4772,1100.0
2024-01-05 13:50:00,237.79,237.96,237.79,237.95,1600.0,235.5465,235.7149,235.5465,235.705,1600.0
2024-01-05 13:55:00,237.85,237.94,237.83,237.83,729.0,235.6059,235.6951,235.5861,235.5861,729.0
2024-01-05 14:00:00,237.73,238.01,237.73,237.97,1600.0,235.4871,235.7644,235.4871,235.7248,1600.0
2024-01-05 14:05:00,238.08,238.28,237.95,238.28,1764.0,235.8338,236.0319,235.705,236.0319,1764.0
2024-01-05 14:10:00,238.32,238.48,237.93,238.0,2421.0,236.0715,236.23,235.6852,235.7545,2421.0
2024-01-05 14:15:00,238.0,238.0,237.58,237.58,2166.0,235.7545,235.7545,235.3385,235.3385,2166.0
2024-01-05 14:20:00,237.59,237.65,237.4,237.55,2302.0,235.3484,235.4078,235.1602,235.3088,2302.0
2024-01-05 14:25:00,237.66,237.8,237.66,237.79,1300.0,235.4177,235.5564,235.4177,235.5465,1300.0
2024-01-05 14:30:00,237.67,237.75,237.62,237.68,2804.0,235.4276,235.5069,235.3781,235.4375,2804.0
2024-01-05 14:35:00,237.76,237.76,237.6,237.61,1000.0,235.5168,235.5168,235.3583,235.3682,1000.0
2024-01-05 14:40:00,237.62,237.64,237.41,237.47,3658.0,235.3781,235.3979,235.1701,235.2295,3658.0
2024-01-05 14:45:00,237.37,237.45,237.1,237.1,2223.0,235.1305,235.2097,234.863,234.863,2223.0
2024-01-05 14:50:00,237.02,237.02,236.67,236.69,1536.0,234.7838,234.7838,234.4371,234.4569,1536.0
2024-01-05 14:55:00,236.74,236.93,236.64,236.82,12186.0,234.5064,234.6946,234.4073,234.5856,12186.0
2024-01-05 15:00:00,236.79,236.93,236.71,236.9,8188.0,234.5559,234.6946,234.4767,234.6649,8188.0
2024-01-05 15:05:00,236.93,237.02,236.79,237.02,2672.0,234.6946,234.7838,234.5559,234.7838,2672.0
2024-01-05 15:10:00,236.94,237.27,236.84,237.27,3833.0,234.7045,235.0314,234.6055,235.0314,3833.0
2024-01-05 15:15:00,237.11,237.17,236.76,236.77,3818.0,234.8729,234.9323,234.5262,234.5361,3818.0
2024-01-05 15:20:00,236.76,236.87,236.49,236.49,4251.0,234.5262,234.6352,234.2588,234.2588,4251.0
2024-01-05 15:25:00,236.48,236.59,236.35,236.44,6169.0,234.2489,234.3578,234.1201,234.2092,6169.0
2024-01-05 15:30:00,236.39,236.59,236.28,236.59,4199.0,234.1597,234.3578,234.0507,234.3578,4199.0
2024-01-05 15:35:00,236.59,236.7,236.53,236.59,9531.0,234.3578,234.4668,234.2984,234.3578,9531.0
2024-01-05 15:40:00,236.68,236.93,236.66,236.93,10168.0,234.447,234.6946,234.4272,234.6946,10168.0
2024-01-05 15:45:00,236.92,237.27,236.91,237.26,13876.0,234.6847,235.0314,234.6748,235.0215,13876.0
2024-01-05 15:50:00,237.21,237.22,236.69,237.09,24942.0,234.972,234.9819,234.4569,234.8531,24942.0
2024-01-05 15:55:00,237.05,237.21,236.91,237.04,63114.0,234.8135,234.972,234.6748,234.8036,63114.0
2024-01-08 09:30:00,240.02,241.89,240.02,241.39,13555.0,237.7555,239.6078,237.7555,239.1125,13555.0
2024-01-08 09:35:00,241.72,242.36,241.53,241.63,3460.0,239.4394,240.0734,239.2512,239.3503,3460.0
2024-01-08 09:40:00,241.4,241.4,240.6,240.6,2074.0,239.1224,239.1224,238.33,238.33,2074.0
2024-01-08 09:45:00,241.17,241.78,241.17,241.26,2300.0,238.8946,239.4988,238.8946,238.9838,2300.0
2024-01-08 09:50:00,241.61,241.88,241.32,241.81,4423.0,239.3305,239.5979,239.0432,239.5286,4423.0
2024-01-08 09:55:00,241.79,242.3,241.75,242.13,2455.0,239.5088,240.0139,239.4691,239.8455,2455.0
2024-01-08 10:00:00,242.26,242.43,242.02,242.27,4306.0,239.9743,240.1427,239.7366,239.9842,4306.0
2024-01-08 10:05:00,242.24,242.86,241.99,242.35,6631.0,239.9545,240.5687,239.7069,240.0635,6631.0
2024-01-08 10:10:00,242.17,242.33,241.81,242.17,8586.0,239.8852,240.0437,239.5286,239.8852,8586.0
2024-01-08 10:15:00,242.18,242.52,242.04,242.37,4230.0,239.8951,240.2319,239.7564,240.0833,4230.0
2024-01-08 10:20:00,242.29,242.29,241.62,241.62,7744.0,240.004,240.004,239.3404,239.3404,7744.0
2024-01-08 10:25:00,241.72,241.72,241.31,241.68,4507.0,239.4394,239.4394,239.0333,239.3998,4507.0
2024-01-08 10:30:00,241.64,242.13,241.63,242.0,2735.0,239.3602,239.8455,239.3503,239.7168,2735.0
2024-01-08 10:35:00,242.16,242.28,242.0,242.28,4087.0,239.8753,239.9941,239.7168,239.9941,4087.0
2024-01-08 10:40:00,242.24,242.52,242.16,242.52,4160.0,239.9545,240.2319,239.8753,240.2319,4160.0
2024-01-08 10:45:00,242.52,242.91,242.43,242.91,3467.0,240.2319,240.6182,240.1427,240.6182,3467.0
2024-01-08 10:50:00,242.87,242.9,242.66,242.85,4106.0,240.5786,240.6083,240.3705,240.5588,4106.0
2024-01-08 10:55:00,242.87,243.05,242.84,242.84,3246.0,240.5786,240.7569,240.5488,240.5488,3246.0
2024-01-08 11:00:00,242.84,242.92,242.57,242.61,5698.0,240.5488,240.6281,240.2814,240.321,5698.0
2024-01-08 11:05:00,242.73,242.91,242.6,242.89,2349.0,240.4399,240.6182,240.3111,240.5984,2349.0
2024-01-08 11:10:00,242.75,242.76,242.56,242.64,2209.0,240.4597,240.4696,240.2715,240.3507,2209.0
2024-01-08 11:15:00,242.69,243.17,242.69,243.13,2635.0,240.4003,240.8757,240.4003,240.8361,2635.0
2024-01-08 11:20:00,243.37,243.37,243.17,243.25,2230.0,241.0738,241.0738,240.8757,240.955,2230.0
2024-01-08 11:25:00,243.27,243.27,243.14,243.14,1890.0,240.9748,240.9748,240.846,240.846,1890.0
2024-01-08 11:30:00,243.14,243.44,243.13,243.39,2779.0,240.846,241.1432,240.8361,241.0937,2779.0
2024-01-08 11:35:00,243.42,243.73,243.36,243.72,7556.0,241.1234,241.4304,241.0639,241.4205,7556.0
2024-01-08 11:40:00,243.52,243.94,243.5,243.85,2945.0,241.2224,241.6385,241.2026,241.5493,2945.0
2024-01-08 11:45:00,243.9,243.98,243.86,243.9,1600.0,241.5988,241.6781,241.5592,241.5988,1600.0
2024-01-08 11:50:00,244.03,244.1,244.01,244.05,1100.0,241.7276,241.797,241.7078,241.7474,1100.0
2024-01-08 11:55:00,244.0,244.2,243.9,244.09,2400.0,241.6979,241.896,241.5988,241.7871,2400.0
2024-01-08 12:00:00,244.2,244.44,244.19,244.33,1605.0,241.896,242.1338,241.8861,242.0248,1605.0
2024-01-08 12:05:00,244.3,244.48,244.17,244.18,4230.0,241.9951,242.1734,241.8663,241.8762,4230.0
2024-01-08 12:10:00,244.07,244.07,243.88,243.88,870.0,241.7672,241.7672,241.579,241.579,870.0
2024-01-08 12:15:00,243.89,244.08,243.89,244.08,6750.0,241.5889,241.7771,241.5889,241.7771,6750.0
2024-01-08 12:20:00,244.04,244.15,243.95,244.15,6391.0,241.7375,241.8465,241.6484,241.8465,6391.0
2024-01-08 12:25:00,244.11,244.17,243.99,244.11,4769.0,241.8069,241.8663,241.688,241.8069,4769.0
2024-01-08 12:30:00,244.13,244.5,244.13,244.5,900.0,241.8267,242.1932,241.8267,242.1932,900.0
2024-01-08 12:35:00,244.47,244.51,244.29,244.39,2449.0,242.1635,242.2031,241.9852,242.0842,2449.0
2024-01-08 12:40:00,244.37,244.37,244.13,244.14,2879.0,242.0644,242.0644,241.8267,241.8366,2879.0
2024-01-08 12:45:00,244.06,244.23,244.01,244.2,1301.0,241.7573,241.9257,241.7078,241.896,1301.0
2024-01-08 12:50:00,244.32,244.67,244.26,244.67,1500.0,242.0149,242.3616,241.9554,242.3616,1500.0
2024-01-08 12:55:00,244.66,244.66,244.44,244.55,1611.0,242.3517,242.3517,242.1338,242.2427,1611.0
2024-01-08 13:00:00,244.57,244.66,244.51,244.55,947.0,242.2625,242.3517,242.2031,242.2427,947.0
2024-01-08 13:05:00,244.65,244.78,244.63,244.75,2286.0,242.3418,242.4705,242.322,242.4408,2286.0
2024-01-08 13:10:00,244.69,244.91,244.64,244.91,7580.0,242.3814,242.5993,242.3319,242.5993,7580.0
2024-01-08 13:15:00,245.12,245.12,244.85,244.85,2710.0,242.8073,242.8073,242.5399,242.5399,2710.0
2024-01-08 13:20:00,244.97,245.13,244.97,245.13,500.0,242.6588,242.8172,242.6588,242.8172,500.0
2024-01-08 13:25:00,245.09,245.09,244.86,244.91,2714.0,242.7776,242.7776,242.5498,242.5993,2714.0
2024-01-08 13:30:00,244.92,245.11,244.87,245.11,1000.0,242.6092,242.7974,242.5597,242.7974,1000.0
2024-01-08 13:35:00,245.1,245.28,245.1,245.28,624.0,242.7875,242.9658,242.7875,242.9658,624.0
2024-01-08 13:40:00,245.2,245.33,245.14,245.22,1763.0,242.8866,243.0154,242.8271,242.9064,1763.0
2024-01-08 13:45:00,245.31,245.63,245.31,245.45,9628.0,242.9955,243.3125,242.9955,243.1342,9628.0
2024-01-08 13:50:00,245.39,245.4,245.39,245.4,770.0,243.0748,243.0847,243.0748,243.0847,770.0
2024-01-08 13:55:00,245.4,245.69,245.4,245.69,2701.0,243.0847,243.372,243.0847,243.372,2701.0
2024-01-08 14:00:00,245.7,245.83,245.68,245.78,5917.0,243.3819,243.5106,243.3621,243.4611,5917.0
2024-01-08 14:05:00,245.68,245.86,245.66,245.69,6681.0,243.3621,243.5404,243.3422,243.372,6681.0
2024-01-08 14:10:00,245.79,246.07,245.79,245.95,2937.0,243.471,243.7484,243.471,243.6295,2937.0
2024-01-08 14:15:00,246.01,246.06,245.82,245.91,3910.0,243.6889,243.7385,243.5007,243.5899,3910.0
2024-01-08 14:20:00,245.83,246.25,245.83,246.23,3277.0,243.5106,243.9267,243.5106,243.9069,3277.0
2024-01-08 14:25:00,246.33,246.43,246.28,246.43,3098.0,244.0059,244.105,243.9564,244.105,3098.0
2024-01-08 14:30:00,246.46,246.68,246.46,246.58,2874.0,244.1347,244.3526,244.1347,244.2536,2874.0
2024-01-08 14:35:00,246.55,246.55,246.29,246.33,2825.0,244.2238,244.2238,243.9663,244.0059,2825.0
2024-01-08 14:40:00,246.38,246.54,246.35,246.39,3179.0,244.0554,244.2139,244.0257,244.0654,3179.0
2024-01-08 14:45:00,246.38,246.48,246.36,246.48,1394.0,244.0554,244.1545,244.0356,244.1545,1394.0
2024-01-08 14:50:00,246.44,246.49,246.38,246.4,5096.0,244.1149,244.1644,244.0554,244.0753,5096.0
2024-01-08 14:55:00,246.52,246.62,246.39,246.54,6632.0,244.1941,244.2932,244.0654,244.2139,6632.0
2024-01-08 15:00:00,246.49,246.57,246.33,246.57,6630.0,244.1644,244.2437,244.0059,244.2437,6630.0
2024-01-08 15:05:00,246.56,246.63,246.48,246.51,1650.0,244.2337,244.3031,244.1545,244.1842,1650.0
2024-01-08 15:10:00,246.56,246.56,246.34,246.41,20601.0,244.2337,244.2337,244.0158,244.0852,20601.0
2024-01-08 15:15:00,246.38,246.55,246.38,246.53,4509.0,244.0554,244.2238,244.0554,244.204,4509.0
2024-01-08 15:20:00,246.52,246.52,246.37,246.42,7360.0,244.1941,244.1941,244.0455,244.0951,7360.0
2024-01-08 15:25:00,246.42,246.42,246.24,246.34,12354.0,244.0951,244.0951,243.9168,244.0158,12354.0
2024-01-08 15:30:00,246.34,246.37,246.0,246.25,8948.0,244.0158,244.0455,243.679,243.9267,8948.0
2024-01-08 15:35:00,246.31,246.85,246.29,246.78,10011.0,243.9861,244.521,243.9663,244.4517,10011.0
2024-01-08 15:40:00,246.82,246.91,246.62,246.71,5569.0,244.4913,244.5804,244.2932,244.3823,5569.0
2024-01-08 15:45:00,246.76,247.25,246.75,247.16,31295.0,244.4319,244.9172,244.422,244.8281,31295.0
2024-01-08 15:50:00,247.01,247.61,246.78,247.37,31406.0,244.6795,245.2738,244.4517,245.0361,31406.0
2024-01-08 15:55:00,247.43,247.47,246.1,246.43,83805.0,245.0955,245.1352,243.7781,244.105,83805.0
2024-01-09 09:30:00,245.22,245.77,245.11,245.12,13850.0,242.9064,243.4512,242.7974,242.8073,13850.0
2024-01-09 09:35:00,245.15,245.53,244.5,245.2,1851.0,242.8371,243.2135,242.1932,242.8866,1851.0
2024-01-09 09:40:00,245.3,245.53,245.06,245.11,700.0,242.9856,243.2135,242.7479,242.7974,700.0
2024-01-09 09:45:00,245.08,245.49,244.85,245.49,1106.0,242.7677,243.1738,242.5399,243.1738,1106.0
2024-01-09 09:50:00,245.33,245.35,244.68,245.24,2730.0,243.0154,243.0352,242.3715,242.9262,2730.0
2024-01-09 09:55:00,245.35,245.66,245.25,245.33,2555.0,243.0352,243.3422,242.9361,243.0154,2555.0
2024-01-09 10:00:00,245.44,245.79,244.85,244.86,5619.0,243.1243,243.471,242.5399,242.5498,5619.0
2024-01-09 10:05:00,244.95,245.28,244.8,245.21,4126.0,242.6389,242.9658,242.4904,242.8965,4126.0
2024-01-09 10:10:00,245.27,245.27,244.76,245.03,2538.0,242.9559,242.9559,242.4507,242.7182,2538.0
2024-01-09 10:15:00,244.95,245.22,244.9,245.16,3032.0,242.6389,242.9064,242.5894,242.847,3032.0
2024-01-09 10:20:00,245.2,245.28,245.07,245.09,3482.0,242.8866,242.9658,242.7578,242.7776,3482.0
2024-01-09 10:25:00,244.87,245.0,244.74,244.74,2888.0,242.5597,242.6885,242.4309,242.4309,2888.0
2024-01-09 10:30:00,244.77,245.05,244.6,245.05,3319.0,242.4606,242.738,242.2922,242.738,3319.0
2024-01-09 10:35:00,244.92,245.27,244.92,245.19,2019.0,242.6092,242.9559,242.6092,242.8767,2019.0
2024-01-09 10:40:00,245.09,245.4,245.09,245.4,3300.0,242.7776,243.0847,242.7776,243.0847,3300.0
2024-01-09 10:45:00,245.25,245.28,244.65,244.73,7824.0,242.9361,242.9658,242.3418,242.421,7824.0
2024-01-09 10:50:00,244.58,244.65,244.36,244.36,4852.0,242.2724,242.3418,242.0545,242.0545,4852.0
2024-01-09 10:55:00,244.48,244.68,244.43,244.63,7769.0,242.1734,242.3715,242.1238,242.322,7769.0
2024-01-09 11:00:00,244.63,245.23,244.39,245.23,4860.0,242.322,242.9163,242.0842,242.9163,4860.0
2024-01-09 11:05:00,245.22,245.22,244.72,244.8,1339.0,242.9064,242.9064,242.4111,242.4904,1339.0
2024-01-09 11:10:00,244.79,244.79,244.6,244.73,3160.0,242.4804,242.4804,242.2922,242.421,3160.0
2024-01-09 11:15:00,244.67,244.99,244.65,244.88,3388.0,242.3616,242.6786,242.3418,242.5696,3388.0
2024-01-09 11:20:00,245.14,245.55,245.14,245.52,2002.0,242.8271,243.2333,242.8271,243.2036,2002.0
2024-01-09 11:25:00,245.45,245.65,245.38,245.65,2100.0,243.1342,243.3323,243.0649,243.3323,2100.0
2024-01-09 11:30:00,245.63,245.68,245.56,245.57,1803.0,243.3125,243.3621,243.2432,243.2531,1803.0
2024-01-09 11:35:00,245.6,245.74,245.53,245.55,1700.0,243.2828,243.4215,243.2135,243.2333,1700.0
2024-01-09 11:40:00,245.46,245.67,245.36,245.45,4111.0,243.1441,243.3521,243.0451,243.1342,4111.0
2024-01-09 11:45:00,245.64,245.66,245.56,245.63,1043.0,243.3224,243.3422,243.2432,243.3125,1043.0
2024-01-09 11:50:00,245.55,245.75,245.53,245.75,2785.0,243.2333,243.4314,243.2135,243.4314,2785.0
2024-01-09 11:55:00,245.74,246.29,245.74,246.29,950.0,243.4215,243.9663,243.4215,243.9663,950.0
2024-01-09 12:00:00,246.28,246.28,245.81,246.03,2361.0,243.9564,243.9564,243.4908,243.7087,2361.0
2024-01-09 12:05:00,246.03,246.13,246.03,246.13,200.0,243.7087,243.8078,243.7087,243.8078,200.0
2024-01-09 12:10:00,246.09,246.17,246.03,246.03,4661.0,243.7682,243.8474,243.7087,243.7087,4661.0
2024-01-09 12:15:00,245.9,246.09,245.87,246.04,1400.0,243.58,243.7682,243.5503,243.7187,1400.0
2024-01-09 12:20:00,246.04,246.06,245.88,245.98,1681.0,243.7187,243.7385,243.5602,243.6592,1681.0
2024-01-09 12:25:00,246.02,246.02,245.84,245.97,3875.0,243.6988,243.6988,243.5205,243.6493,3875.0
2024-01-09 12:30:00,246.03,246.07,245.86,245.9,3021.0,243.7087,243.7484,243.5404,243.58,3021.0
2024-01-09 12:35:00,245.8,245.8,245.74,245.79,400.0,243.4809,243.4809,243.4215,243.471,400.0
2024-01-09 12:40:00,245.79,245.79,245.78,245.79,200.0,243.471,243.471,243.4611,243.471,200.0
2024-01-09 12:45:00,245.91,245.97,245.64,245.66,3332.0,243.5899,243.6493,243.3224,243.3422,3332.0
2024-01-09 12:50:00,245.69,246.0,245.69,245.92,2284.0,243.372,243.679,243.372,243.5998,2284.0
2024-01-09 12:55:00,245.89,246.0,245.84,245.84,600.0,243.5701,243.679,243.5205,243.5205,600.0
2024-01-09 13:00:00,245.95,246.38,245.9,246.16,7419.0,243.6295,244.0554,243.58,243.8375,7419.0
2024-01-09 13:05:00,246.12,246.12,245.57,245.78,2405.0,243.7979,243.7979,243.2531,243.4611,2405.0
2024-01-09 13:10:00,245.8,245.81,245.79,245.8,500.0,243.4809,243.4908,243.471,243.4809,500.0
2024-01-09 13:15:00,245.59,245.59,245.41,245.43,1300.0,243.2729,243.2729,243.0946,243.1144,1300.0
2024-01-09 13:20:00,245.44,245.44,245.09,245.09,2562.0,243.1243,243.1243,242.7776,242.7776,2562.0
2024-01-09 13:25:00,244.86,244.86,244.74,244.81,600.0,242.5498,242.5498,242.4309,242.5003,600.0
2024-01-09 13:30:00,244.47,244.74,244.46,244.58,3316.0,242.1635,242.4309,242.1536,242.2724,3316.0
2024-01-09 13:35:00,244.5,244.69,244.43,244.61,4534.0,242.1932,242.3814,242.1238,242.3021,4534.0
2024-01-09 13:40:00,244.53,244.68,244.53,244.6,1518.0,242.2229,242.3715,242.2229,242.2922,1518.0
2024-01-09 13:45:00,244.61,244.7,244.45,244.52,16027.0,242.3021,242.3913,242.1437,242.213,16027.0
2024-01-09 13:50:00,244.53,244.87,244.41,244.45,23812.0,242.2229,242.5597,242.104,242.1437,23812.0
2024-01-09 13:55:00,244.48,244.54,244.4,244.41,2882.0,242.1734,242.2328,242.0941,242.104,2882.0
2024-01-09 14:00:00,244.28,244.28,244.19,244.24,961.0,241.9753,241.9753,241.8861,241.9356,961.0
2024-01-09 14:05:00,244.25,244.46,244.24,244.41,1639.0,241.9455,242.1536,241.9356,242.104,1639.0
2024-01-09 14:10:00,244.41,244.53,244.22,244.22,7158.0,242.104,242.2229,241.9158,241.9158,7158.0
2024-01-09 14:15:00,244.06,244.32,243.95,244.31,801.0,241.7573,242.0149,241.6484,242.005,801.0
2024-01-09 14:20:00,244.21,244.21,244.18,244.18,200.0,241.9059,241.9059,241.8762,241.8762,200.0
2024-01-09 14:25:00,244.33,244.34,243.86,244.0,2711.0,242.0248,242.0347,241.5592,241.6979,2711.0
2024-01-09 14:30:00,244.08,244.24,243.85,244.04,4280.0,241.7771,241.9356,241.5493,241.7375,4280.0
2024-01-09 14:35:00,244.18,244.18,243.75,243.84,4054.0,241.8762,241.8762,241.4503,241.5394,4054.0
2024-01-09 14:40:00,243.86,243.86,243.45,243.62,972.0,241.5592,241.5592,241.1531,241.3215,972.0
2024-01-09 14:45:00,243.54,243.76,243.53,243.76,1244.0,241.2422,241.4602,241.2323,241.4602,1244.0
2024-01-09 14:50:00,243.73,243.73,243.57,243.64,1134.0,241.4304,241.4304,241.272,241.3413,1134.0
2024-01-09 14:55:00,243.56,243.88,243.48,243.88,1936.0,241.2621,241.579,241.1828,241.579,1936.0
2024-01-09 15:00:00,244.0,244.14,243.99,244.13,2806.0,241.6979,241.8366,241.688,241.8267,2806.0
2024-01-09 15:05:00,244.14,244.14,243.79,243.86,8389.0,241.8366,241.8366,241.4899,241.5592,8389.0
2024-01-09 15:10:00,243.84,243.96,243.6,243.6,3959.0,241.5394,241.6583,241.3017,241.3017,3959.0
2024-01-09 15:15:00,243.67,243.83,243.63,243.78,1923.0,241.371,241.5295,241.3314,241.48,1923.0
2024-01-09 15:20:00,243.79,244.12,243.69,243.69,2974.0,241.4899,241.8168,241.3908,241.3908,2974.0
2024-01-09 15:25:00,243.68,243.68,243.5,243.58,1626.0,241.3809,241.3809,241.2026,241.2819,1626.0
2024-01-09 15:30:00,243.64,243.64,243.41,243.46,2400.0,241.3413,241.3413,241.1135,241.163,2400.0
2024-01-09 15:35:00,243.5,243.68,243.42,243.47,3110.0,241.2026,241.3809,241.1234,241.1729,3110.0
2024-01-09 15:40:00,243.47,243.55,243.28,243.52,7510.0,241.1729,241.2521,240.9847,241.2224,7510.0
2024-01-09 15:45:00,243.42,243.6,243.29,243.3,4802.0,241.1234,241.3017,240.9946,241.0045,4802.0
2024-01-09 15:50:00,243.21,243.65,242.94,243.14,18054.0,240.9154,241.3512,240.6479,240.846,18054.0
2024-01-09 15:55:00,243.13,243.44,243.12,243.28,44472.0,240.8361,241.1432,240.8262,240.9847,44472.0
2024-01-10 09:30:00,244.75,245.99,244.13,244.82,25090.0,242.4408,243.6691,241.8267,242.5102,25090.0
2024-01-10 09:35:00,244.77,244.77,243.75,243.75,2800.0,242.4606,242.4606,241.4503,241.4503,2800.0
2024-01-10 09:40:00,243.5,243.88,243.5,243.88,600.0,241.2026,241.579,241.2026,241.579,600.0
2024-01-10 09:45:00,242.99,243.41,242.81,243.34,4678.0,240.6974,241.1135,240.5191,241.0441,4678.0
2024-01-10 09:50:00,243.34,243.4,242.89,242.9,600.0,241.0441,241.1036,240.5984,240.6083,600.0
2024-01-10 09:55:00,242.9,243.0,242.62,242.62,2370.0,240.6083,240.7073,240.3309,240.3309,2370.0
2024-01-10 10:00:00,242.63,242.72,242.5,242.65,2312.0,240.3408,240.43,240.2121,240.3606,2312.0
2024-01-10 10:05:00,242.39,242.68,242.18,242.52,3800.0,240.1031,240.3904,239.8951,240.2319,3800.0
2024-01-10 10:10:00,242.74,242.88,242.6,242.63,770.0,240.4498,240.5885,240.3111,240.3408,770.0
2024-01-10 10:15:00,242.48,242.63,242.35,242.42,2472.0,240.1922,240.3408,240.0635,240.1328,2472.0
2024-01-10 10:20:00,242.5,242.65,242.47,242.48,1012.0,240.2121,240.3606,240.1823,240.1922,1012.0
2024-01-10 10:25:00,242.27,242.46,242.17,242.46,2047.0,239.9842,240.1724,239.8852,240.1724,2047.0
2024-01-10 10:30:00,242.47,242.94,242.47,242.94,3929.0,240.1823,240.6479,240.1823,240.6479,3929.0
2024-01-10 10:35:00,243.01,243.03,242.7,243.03,2452.0,240.7172,240.7371,240.4102,240.7371,2452.0
2024-01-10 10:40:00,243.2,243.32,243.17,243.26,2454.0,240.9055,241.0243,240.8757,240.9649,2454.0
2024-01-10 10:45:00,243.32,243.45,243.18,243.39,2468.0,241.0243,241.1531,240.8856,241.0937,2468.0
2024-01-10 10:50:00,243.28,243.44,243.15,243.16,3737.0,240.9847,241.1432,240.8559,240.8658,3737.0
2024-01-10 10:55:00,243.16,243.55,243.16,243.55,5773.0,240.8658,241.2521,240.8658,241.2521,5773.0
2024-01-10 11:00:00,243.56,243.68,243.49,243.52,1100.0,241.2621,241.3809,241.1927,241.2224,1100.0
2024-01-10 11:05:00,243.48,243.55,243.48,243.55,1610.0,241.1828,241.2521,241.1828,241.2521,1610.0
2024-01-10 11:10:00,243.62,243.75,243.37,243.46,2746.0,241.3215,241.4503,241.0738,241.163,2746.0
2024-01-10 11:15:00,243.37,243.67,243.21,243.61,2640.0,241.0738,241.371,240.9154,241.3116,2640.0
2024-01-10 11:20:00,243.63,243.96,243.62,243.85,1200.0,241.3314,241.6583,241.3215,241.5493,1200.0
2024-01-10 11:25:00,243.85,244.08,243.75,243.81,1669.0,241.5493,241.7771,241.4503,241.5097,1669.0
2024-01-10 11:30:00,243.81,244.07,243.8,243.88,1400.0,241.5097,241.7672,241.4998,241.579,1400.0
2024-01-10 11:35:00,244.03,244.29,244.03,244.29,1601.0,241.7276,241.9852,241.7276,241.9852,1601.0
2024-01-10 11:40:00,244.49,244.56,244.34,244.34,707.0,242.1833,242.2526,242.0347,242.0347,707.0
2024-01-10 11:45:00,244.37,244.5,244.24,244.3,800.0,242.0644,242.1932,241.9356,241.9951,800.0
2024-01-10 11:50:00,244.3,244.3,243.77,244.15,2925.0,241.9951,241.9951,241.4701,241.8465,2925.0
2024-01-10 11:55:00,244.07,244.28,244.07,244.18,2000.0,241.7672,241.9753,241.7672,241.8762,2000.0
2024-01-10 12:00:00,244.09,244.34,244.06,244.34,1424.0,241.7871,242.0347,241.7573,242.0347,1424.0
2024-01-10 12:05:00,244.39,244.55,244.39,244.55,1202.0,242.0842,242.2427,242.0842,242.2427,1202.0
2024-01-10 12:10:00,244.48,244.64,244.48,244.56,300.0,242.1734,242.3319,242.1734,242.2526,300.0
2024-01-10 12:15:00,244.55,244.68,244.53,244.63,1430.0,242.2427,242.3715,242.2229,242.322,1430.0
2024-01-10 12:20:00,244.64,244.76,244.64,244.76,630.0,242.3319,242.4507,242.3319,242.4507,630.0
2024-01-10 12:25:00,244.75,244.92,244.74,244.92,1300.0,242.4408,242.6092,242.4309,242.6092,1300.0
2024-01-10 12:30:00,244.89,244.9,244.73,244.78,800.0,242.5795,242.5894,242.421,242.4705,800.0
2024-01-10 12:35:00,244.84,245.14,244.83,245.08,1222.0,242.53,242.8271,242.5201,242.7677,1222.0
2024-01-10 12:40:00,244.97,244.97,244.85,244.86,770.0,242.6588,242.6588,242.5399,242.5498,770.0
2024-01-10 12:45:00,244.91,245.14,244.89,245.06,3984.0,242.5993,242.8271,242.5795,242.7479,3984.0
2024-01-10 12:50:00,245.04,245.09,244.88,244.91,988.0,242.7281,242.7776,242.5696,242.5993,988.0
2024-01-10 12:55:00,245.0,245.13,245.0,245.13,933.0,242.6885,242.8172,242.6885,242.8172,933.0
2024-01-10 13:00:00,244.95,245.57,244.94,245.56,2402.0,242.6389,243.2531,242.629,243.2432,2402.0
2024-01-10 13:05:00,245.42,245.47,245.07,245.26,12398.0,243.1045,243.154,242.7578,242.946,12398.0
2024-01-10 13:10:00,245.15,245.18,244.8,245.18,2004.0,242.8371,242.8668,242.4904,242.8668,2004.0
2024-01-10 13:15:00,245.17,245.28,245.12,245.12,1000.0,242.8569,242.9658,242.8073,242.8073,1000.0
2024-01-10 13:20:00,245.06,245.13,244.95,245.13,951.0,242.7479,242.8172,242.6389,242.8172,951.0
2024-01-10 13:25:00,245.2,245.25,245.16,245.25,500.0,242.8866,242.9361,242.847,242.9361,500.0
2024-01-10 13:30:00,245.1,245.32,245.1,245.31,810.0,242.7875,243.0054,242.7875,242.9955,810.0
2024-01-10 13:35:00,245.21,245.21,245.1,245.21,1859.0,242.8965,242.8965,242.7875,242.8965,1859.0
2024-01-10 13:40:00,245.21,245.21,244.98,244.99,800.0,242.8965,242.8965,242.6687,242.6786,800.0
2024-01-10 13:45:00,245.11,245.17,245.0,245.17,1400.0,242.7974,242.8569,242.6885,242.8569,1400.0
2024-01-10 13:50:00,245.11,245.25,245.11,245.22,2100.0,242.7974,242.9361,242.7974,242.9064,2100.0
2024-01-10 13:55:00,245.2,245.36,245.17,245.17,1200.0,242.8866,243.0451,242.8569,242.8569,1200.0
2024-01-10 14:00:00,245.18,245.25,245.06,245.24,500.0,242.8668,242.9361,242.7479,242.9262,500.0
2024-01-10 14:05:00,245.16,245.18,244.89,244.89,800.0,242.847,242.8668,242.5795,242.5795,800.0
2024-01-10 14:10:00,244.96,245.58,244.96,245.37,4178.0,242.6488,243.263,242.6488,243.055,4178.0
2024-01-10 14:15:00,245.31,245.41,245.18,245.22,4758.0,242.9955,243.0946,242.8668,242.9064,4758.0
2024-01-10 14:20:00,245.24,245.24,244.75,245.02,3515.0,242.9262,242.9262,242.4408,242.7083,3515.0
2024-01-10 14:25:00,245.02,245.08,244.84,244.95,3709.0,242.7083,242.7677,242.53,242.6389,3709.0
2024-01-10 14:30:00,244.95,245.04,244.84,244.95,2337.0,242.6389,242.7281,242.53,242.6389,2337.0
2024-01-10 14:35:00,245.0,245.0,244.84,244.98,1937.0,242.6885,242.6885,242.53,242.6687,1937.0
2024-01-10 14:40:00,244.95,245.2,244.95,245.2,2200.0,242.6389,242.8866,242.6389,242.8866,2200.0
2024-01-10 14:45:00,245.24,245.34,245.2,245.33,600.0,242.9262,243.0253,242.8866,243.0154,600.0
2024-01-10 14:50:00,245.41,245.47,245.18,245.26,7932.0,243.0946,243.154,242.8668,242.946,7932.0
2024-01-10 14:55:00,245.28,245.34,245.19,245.34,3100.0,242.9658,243.0253,242.8767,243.0253,3100.0
2024-01-10 15:00:00,245.34,245.36,245.1,245.35,6202.0,243.0253,243.0451,242.7875,243.0352,6202.0
2024-01-10 15:05:00,245.35,245.35,245.2,245.21,5776.0,243.0352,243.0352,242.8866,242.8965,5776.0
2024-01-10 15:10:00,245.21,245.26,244.81,244.88,7319.0,242.8965,242.946,242.5003,242.5696,7319.0
2024-01-10 15:15:00,244.81,245.07,244.7,244.7,1800.0,242.5003,242.7578,242.3913,242.3913,1800.0
2024-01-10 15:20:00,244.67,244.68,244.03,244.04,4121.0,242.3616,242.3715,241.7276,241.7375,4121.0
2024-01-10 15:25:00,244.0,244.31,243.93,244.29,16903.0,241.6979,242.005,241.6286,241.9852,16903.0
2024-01-10 15:30:00,244.23,244.68,244.21,244.58,4697.0,241.9257,242.3715,241.9059,242.2724,4697.0
2024-01-10 15:35:00,244.58,244.84,244.57,244.7,1600.0,242.2724,242.53,242.2625,242.3913,1600.0
2024-01-10 15:40:00,244.75,244.75,244.34,244.53,6865.0,242.4408,242.4408,242.0347,242.2229,6865.0
2024-01-10 15:45:00,244.53,244.91,244.46,244.83,12735.0,242.2229,242.5993,242.1536,242.5201,12735.0
2024-01-10 15:50:00,244.76,244.9,244.21,244.46,24934.0,242.4507,242.5894,241.9059,242.1536,24934.0
2024-01-10 15:55:00,244.55,244.85,244.23,244.72,43861.0,242.2427,242.5399,241.9257,242.4111,43861.0
2024-01-11 09:30:00,242.7,243.73,242.55,242.55,5875.0,240.4102,241.4304,240.2616,240.2616,5875.0
2024-01-11 09:35:00,242.92,243.3,242.29,243.08,2826.0,240.6281,241.0045,240.004,240.7866,2826.0
2024-01-11 09:40:00,242.95,243.84,242.94,243.11,4019.0,240.6578,241.5394,240.6479,240.8163,4019.0
2024-01-11 09:45:00,243.71,243.74,242.93,242.93,742.0,241.4106,241.4404,240.638,240.638,742.0
2024-01-11 09:50:00,243.03,243.03,242.21,242.22,500.0,240.7371,240.7371,239.9248,239.9347,500.0
2024-01-11 09:55:00,242.22,242.57,241.66,241.81,6342.0,239.9347,240.2814,239.38,239.5286,6342.0
2024-01-11 10:00:00,241.79,241.84,241.21,241.32,6540.0,239.5088,239.5583,238.9342,239.0432,6540.0
2024-01-11 10:05:00,241.01,241.22,240.46,240.75,5626.0,238.7361,238.9441,238.1913,238.4786,5626.0
2024-01-11 10:10:00,240.56,241.07,240.55,240.68,1232.0,238.2904,238.7955,238.2805,238.4092,1232.0
2024-01-11 10:15:00,240.88,241.0,240.63,240.99,3550.0,238.6073,238.7262,238.3597,238.7163,3550.0
2024-01-11 10:20:00,241.49,241.87,241.49,241.73,1851.0,239.2116,239.588,239.2116,239.4493,1851.0
2024-01-11 10:25:00,241.58,241.58,241.56,241.56,419.0,239.3007,239.3007,239.2809,239.2809,419.0
2024-01-11 10:30:00,241.71,242.01,241.6,241.68,2164.0,239.4295,239.7267,239.3205,239.3998,2164.0
2024-01-11 10:35:00,241.85,242.34,241.75,242.22,2969.0,239.5682,240.0536,239.4691,239.9347,2969.0
2024-01-11 10:40:00,242.14,242.14,241.49,241.89,8391.0,239.8555,239.8555,239.2116,239.6078,8391.0
2024-01-11 10:45:00,241.88,242.0,241.55,241.56,2003.0,239.5979,239.7168,239.271,239.2809,2003.0
2024-01-11 10:50:00,241.69,241.69,241.11,241.11,3100.0,239.4097,239.4097,238.8352,238.8352,3100.0
2024-01-11 10:55:00,241.18,241.44,241.17,241.24,1519.0,238.9045,239.1621,238.8946,238.9639,1519.0
2024-01-11 11:00:00,241.35,241.52,241.08,241.39,2937.0,239.0729,239.2413,238.8055,239.1125,2937.0
2024-01-11 11:05:00,241.25,241.58,241.24,241.42,3557.0,238.9738,239.3007,238.9639,239.1422,3557.0
2024-01-11 11:10:00,241.45,241.58,241.1,241.12,3638.0,239.172,239.3007,238.8253,238.8451,3638.0
2024-01-11 11:15:00,240.84,240.95,240.68,240.69,800.0,238.5677,238.6767,238.4092,238.4191,800.0
2024-01-11 11:20:00,240.8,240.84,240.6,240.71,3158.0,238.5281,238.5677,238.33,238.4389,3158.0
2024-01-11 11:25:00,240.91,241.02,240.6,240.82,3128.0,238.6371,238.746,238.33,238.5479,3128.0
2024-01-11 11:30:00,240.72,240.72,240.49,240.66,1700.0,238.4488,238.4488,238.221,238.3894,1700.0
2024-01-11 11:35:00,240.71,240.71,240.34,240.34,2436.0,238.4389,238.4389,238.0724,238.0724,2436.0
2024-01-11 11:40:00,240.16,240.62,240.16,240.52,1684.0,237.8941,238.3498,237.8941,238.2507,1684.0
2024-01-11 11:45:00,240.56,240.84,240.28,240.84,2210.0,238.2904,238.5677,238.013,238.5677,2210.0
2024-01-11 11:50:00,240.85,240.94,240.29,240.3,1651.0,238.5776,238.6668,238.0229,238.0328,1651.0
2024-01-11 11:55:00,240.3,240.49,240.25,240.4,1100.0,238.0328,238.221,237.9833,238.1319,1100.0
2024-01-11 12:00:00,240.41,240.73,240.4,240.73,2356.0,238.1418,238.4588,238.1319,238.4588,2356.0
2024-01-11 12:05:00,240.68,240.68,240.56,240.63,500.0,238.4092,238.4092,238.2904,238.3597,500.0
2024-01-11 12:10:00,240.71,240.98,240.7,240.85,2224.0,238.4389,238.7064,238.429,238.5776,2224.0
2024-01-11 12:15:00,240.99,240.99,240.79,240.85,600.0,238.7163,238.7163,238.5182,238.5776,600.0
2024-01-11 12:20:00,240.84,240.91,240.67,240.91,2770.0,238.5677,238.6371,238.3993,238.6371,2770.0
2024-01-11 12:25:00,240.9,241.15,240.87,241.03,2321.0,238.6272,238.8748,238.5974,238.7559,2321.0
2024-01-11 12:30:00,240.93,241.07,240.92,240.94,1300.0,238.6569,238.7955,238.647,238.6668,1300.0
2024-01-11 12:35:00,241.02,241.02,240.77,240.94,2149.0,238.746,238.746,238.4984,238.6668,2149.0
2024-01-11 12:40:00,241.04,241.39,241.04,241.34,2600.0,238.7658,239.1125,238.7658,239.063,2600.0
2024-01-11 12:45:00,241.34,241.7,241.34,241.59,2400.0,239.063,239.4196,239.063,239.3106,2400.0
2024-01-11 12:50:00,241.56,241.77,241.55,241.68,2063.0,239.2809,239.4889,239.271,239.3998,2063.0
2024-01-11 12:55:00,241.84,241.84,241.53,241.75,3793.0,239.5583,239.5583,239.2512,239.4691,3793.0
2024-01-11 13:00:00,241.74,241.96,241.6,241.96,4363.0,239.4592,239.6771,239.3205,239.6771,4363.0
2024-01-11 13:05:00,242.09,242.19,241.97,242.0,2928.0,239.8059,239.905,239.6871,239.7168,2928.0
2024-01-11 13:10:00,242.14,242.14,242.07,242.13,1021.0,239.8555,239.8555,239.7861,239.8455,1021.0
2024-01-11 13:15:00,242.14,242.21,242.1,242.19,1937.0,239.8555,239.9248,239.8158,239.905,1937.0
2024-01-11 13:20:00,242.05,242.16,242.02,242.06,1840.0,239.7663,239.8753,239.7366,239.7762,1840.0
2024-01-11 13:25:00,242.01,242.17,241.91,242.05,2537.0,239.7267,239.8852,239.6276,239.7663,2537.0
2024-01-11 13:30:00,242.05,242.12,241.75,241.89,1700.0,239.7663,239.8356,239.4691,239.6078,1700.0
2024-01-11 13:35:00,241.86,241.99,241.83,241.95,1600.0,239.5781,239.7069,239.5484,239.6672,1600.0
2024-01-11 13:40:00,242.0,242.0,241.83,241.91,2838.0,239.7168,239.7168,239.5484,239.6276,2838.0
2024-01-11 13:45:00,241.96,242.04,241.92,242.04,1359.0,239.6771,239.7564,239.6375,239.7564,1359.0
2024-01-11 13:50:00,242.05,242.27,241.89,242.23,2517.0,239.7663,239.9842,239.6078,239.9446,2517.0
2024-01-11 13:55:00,242.16,242.49,242.16,242.42,1300.0,239.8753,240.2021,239.8753,240.1328,1300.0
2024-01-11 14:00:00,242.46,242.65,242.45,242.6,3413.0,240.1724,240.3606,240.1625,240.3111,3413.0
2024-01-11 14:05:00,242.5,242.5,242.17,242.17,1227.0,240.2121,240.2121,239.8852,239.8852,1227.0
2024-01-11 14:10:00,242.21,242.92,242.2,242.92,15549.0,239.9248,240.6281,239.9149,240.6281,15549.0
2024-01-11 14:15:00,242.93,242.94,242.44,242.47,5124.0,240.638,240.6479,240.1526,240.1823,5124.0
2024-01-11 14:20:00,242.56,242.7,242.47,242.47,1000.0,240.2715,240.4102,240.1823,240.1823,1000.0
2024-01-11 14:25:00,242.62,243.1,242.61,243.1,2302.0,240.3309,240.8064,240.321,240.8064,2302.0
2024-01-11 14:30:00,243.01,243.16,242.98,242.99,1390.0,240.7172,240.8658,240.6875,240.6974,1390.0
2024-01-11 14:35:00,243.08,243.09,242.99,243.02,1719.0,240.7866,240.7965,240.6974,240.7271,1719.0
2024-01-11 14:40:00,243.07,243.2,242.98,243.01,1200.0,240.7767,240.9055,240.6875,240.7172,1200.0
2024-01-11 14:45:00,242.99,243.14,242.9,243.09,2516.0,240.6974,240.846,240.6083,240.7965,2516.0
2024-01-11 14:50:00,243.14,243.3,243.13,243.25,1400.0,240.846,241.0045,240.8361,240.955,1400.0
2024-01-11 14:55:00,243.19,243.37,243.19,243.2,3257.0,240.8955,241.0738,240.8955,240.9055,3257.0
2024-01-11 15:00:00,243.25,243.25,242.34,242.34,3792.0,240.955,240.955,240.0536,240.0536,3792.0
2024-01-11 15:05:00,242.53,242.53,242.02,242.13,2108.0,240.2418,240.2418,239.7366,239.8455,2108.0
2024-01-11 15:10:00,242.13,242.47,241.93,242.47,2748.0,239.8455,240.1823,239.6474,240.1823,2748.0
2024-01-11 15:15:00,242.37,242.37,241.91,242.17,2879.0,240.0833,240.0833,239.6276,239.8852,2879.0
2024-01-11 15:20:00,242.35,242.68,242.35,242.68,1009.0,240.0635,240.3904,240.0635,240.3904,1009.0
2024-01-11 15:25:00,242.72,242.87,242.59,242.59,2600.0,240.43,240.5786,240.3012,240.3012,2600.0
2024-01-11 15:30:00,242.65,242.95,242.64,242.95,3458.0,240.3606,240.6578,240.3507,240.6578,3458.0
2024-01-11 15:35:00,242.95,243.03,242.55,242.73,3360.0,240.6578,240.7371,240.2616,240.4399,3360.0
2024-01-11 15:40:00,242.71,242.97,242.52,242.86,7404.0,240.4201,240.6776,240.2319,240.5687,7404.0
2024-01-11 15:45:00,242.84,243.1,242.68,243.06,6176.0,240.5488,240.8064,240.3904,240.7668,6176.0
2024-01-11 15:50:00,242.92,243.02,242.47,242.83,11661.0,240.6281,240.7271,240.1823,240.5389,11661.0
2024-01-11 15:55:00,242.87,243.13,242.78,242.83,36322.0,240.5786,240.8361,240.4894,240.5389,36322.0
2024-01-12 09:30:00,245.06,245.06,243.01,243.75,4943.0,242.7479,242.7479,240.7172,241.4503,4943.0
2024-01-12 09:35:00,243.88,244.4,243.8,244.2,900.0,241.579,242.0941,241.4998,241.896,900.0
2024-01-12 09:40:00,243.86,243.95,243.69,243.8,1263.0,241.5592,241.6484,241.3908,241.4998,1263.0
2024-01-12 09:45:00,244.11,244.3,243.69,243.74,4792.0,241.8069,241.9951,241.3908,241.4404,4792.0
2024-01-12 09:50:00,243.49,244.28,243.49,244.28,3202.0,241.1927,241.9753,241.1927,241.9753,3202.0
2024-01-12 09:55:00,244.0,244.33,243.34,243.39,1434.0,241.6979,242.0248,241.0441,241.0937,1434.0
2024-01-12 10:00:00,243.24,243.26,242.73,243.26,1306.0,240.9451,240.9649,240.4399,240.9649,1306.0
2024-01-12 10:05:00,243.16,243.36,243.1,243.34,2013.0,240.8658,241.0639,240.8064,241.0441,2013.0
2024-01-12 10:10:00,243.33,243.33,242.85,243.06,4781.0,241.0342,241.0342,240.5588,240.7668,4781.0
2024-01-12 10:15:00,242.87,242.87,242.23,242.24,1700.0,240.5786,240.5786,239.9446,239.9545,1700.0
2024-01-12 10:20:00,242.34,242.47,242.24,242.45,1744.0,240.0536,240.1823,239.9545,240.1625,1744.0
2024-01-12 10:25:00,242.44,242.48,242.22,242.41,2908.0,240.1526,240.1922,239.9347,240.1229,2908.0
2024-01-12 10:30:00,242.42,242.84,242.42,242.67,1000.0,240.1328,240.5488,240.1328,240.3805,1000.0
2024-01-12 10:35:00,242.44,242.44,241.83,241.88,1605.0,240.1526,240.1526,239.5484,239.5979,1605.0
2024-01-12 10:40:00,241.97,242.09,241.56,241.99,3077.0,239.6871,239.8059,239.2809,239.7069,3077.0
2024-01-12 10:45:00,241.89,242.04,241.59,241.59,2306.0,239.6078,239.7564,239.3106,239.3106,2306.0
2024-01-12 10:50:00,241.59,241.6,241.23,241.28,1800.0,239.3106,239.3205,238.954,239.0036,1800.0
2024-01-12 10:55:00,241.24,241.72,241.24,241.72,2400.0,238.9639,239.4394,238.9639,239.4394,2400.0
2024-01-12 11:00:00,241.58,241.9,241.52,241.9,1100.0,239.3007,239.6177,239.2413,239.6177,1100.0
2024-01-12 11:05:00,242.05,242.36,241.89,242.36,2108.0,239.7663,240.0734,239.6078,240.0734,2108.0
2024-01-12 11:10:00,242.37,242.55,242.37,242.5,1800.0,240.0833,240.2616,240.0833,240.2121,1800.0
2024-01-12 11:15:00,242.47,242.61,242.47,242.55,800.0,240.1823,240.321,240.1823,240.2616,800.0
2024-01-12 11:20:00,242.54,242.58,242.45,242.58,1757.0,240.2517,240.2913,240.1625,240.2913,1757.0
2024-01-12 11:25:00,242.62,242.8,242.61,242.74,1600.0,240.3309,240.5092,240.321,240.4498,1600.0
2024-01-12 11:30:00,242.76,243.14,242.7,243.1,6237.0,240.4696,240.846,240.4102,240.8064,6237.0
2024-01-12 11:35:00,243.12,243.24,242.6,242.82,3835.0,240.8262,240.9451,240.3111,240.529,3835.0
2024-01-12 11:40:00,243.02,243.07,242.84,242.92,1302.0,240.7271,240.7767,240.5488,240.6281,1302.0
2024-01-12 11:45:00,242.81,242.96,242.52,242.82,1686.0,240.5191,240.6677,240.2319,240.529,1686.0
2024-01-12 11:50:00,242.8,243.07,242.73,243.05,600.0,240.5092,240.7767,240.4399,240.7569,600.0
2024-01-12 11:55:00,242.97,243.15,242.83,243.01,1400.0,240.6776,240.8559,240.5389,240.7172,1400.0
2024-01-12 12:00:00,242.95,243.05,242.8,242.96,1100.0,240.6578,240.7569,240.5092,240.6677,1100.0
2024-01-12 12:05:00,242.93,243.07,242.92,243.02,1432.0,240.638,240.7767,240.6281,240.7271,1432.0
2024-01-12 12:10:00,243.09,243.38,243.08,243.15,2232.0,240.7965,241.0838,240.7866,240.8559,2232.0
2024-01-12 12:15:00,243.21,243.34,243.18,243.34,400.0,240.9154,241.0441,240.8856,241.0441,400.0
2024-01-12 12:20:00,243.35,243.54,243.24,243.27,3472.0,241.054,241.2422,240.9451,240.9748,3472.0
2024-01-12 12:25:00,243.12,243.75,243.12,243.75,5294.0,240.8262,241.4503,240.8262,241.4503,5294.0
2024-01-12 12:30:00,243.72,243.82,243.72,243.81,1405.0,241.4205,241.5196,241.4205,241.5097,1405.0
2024-01-12 12:35:00,243.67,243.83,243.66,243.83,900.0,241.371,241.5295,241.3611,241.5295,900.0
2024-01-12 12:40:00,243.85,243.87,243.6,243.67,1812.0,241.5493,241.5691,241.3017,241.371,1812.0
2024-01-12 12:45:00,243.56,243.81,243.49,243.81,2500.0,241.2621,241.5097,241.1927,241.5097,2500.0
2024-01-12 12:50:00,243.71,243.93,243.7,243.88,3706.0,241.4106,241.6286,241.4007,241.579,3706.0
2024-01-12 12:55:00,243.96,243.99,243.8,243.88,2600.0,241.6583,241.688,241.4998,241.579,2600.0
2024-01-12 13:00:00,243.93,244.26,243.91,244.2,900.0,241.6286,241.9554,241.6088,241.896,900.0
2024-01-12 13:05:00,244.33,244.43,244.21,244.27,1835.0,242.0248,242.1238,241.9059,241.9654,1835.0
2024-01-12 13:10:00,244.37,244.41,244.2,244.28,2300.0,242.0644,242.104,241.896,241.9753,2300.0
2024-01-12 13:15:00,244.18,244.21,244.08,244.09,1835.0,241.8762,241.9059,241.7771,241.7871,1835.0
2024-01-12 13:20:00,244.05,244.1,243.79,243.79,5488.0,241.7474,241.797,241.4899,241.4899,5488.0
2024-01-12 13:25:00,243.81,243.81,243.8,243.81,100.0,241.5097,241.5097,241.4998,241.5097,100.0
2024-01-12 13:30:00,243.9,244.07,243.9,244.0,2150.0,241.5988,241.7672,241.5988,241.6979,2150.0
2024-01-12 13:35:00,244.06,244.23,243.99,244.18,3324.0,241.7573,241.9257,241.688,241.8762,3324.0
2024-01-12 13:40:00,244.18,244.19,244.02,244.04,1821.0,241.8762,241.8861,241.7177,241.7375,1821.0
2024-01-12 13:45:00,244.0,244.06,243.95,244.0,1734.0,241.6979,241.7573,241.6484,241.6979,1734.0
2024-01-12 13:50:00,244.15,244.22,243.92,243.93,1258.0,241.8465,241.9158,241.6187,241.6286,1258.0
2024-01-12 13:55:00,244.02,244.04,243.78,243.79,2445.0,241.7177,241.7375,241.48,241.4899,2445.0
2024-01-12 14:00:00,243.78,243.85,243.75,243.85,2303.0,241.48,241.5493,241.4503,241.5493,2303.0
2024-01-12 14:05:00,243.88,243.94,243.85,243.9,1300.0,241.579,241.6385,241.5493,241.5988,1300.0
2024-01-12 14:10:00,243.85,244.08,243.82,243.94,3100.0,241.5493,241.7771,241.5196,241.6385,3100.0
2024-01-12 14:15:00,243.92,244.0,243.91,243.97,1251.0,241.6187,241.6979,241.6088,241.6682,1251.0
2024-01-12 14:20:00,243.88,243.9,243.67,243.9,1478.0,241.579,241.5988,241.371,241.5988,1478.0
2024-01-12 14:25:00,243.88,243.89,243.79,243.81,1206.0,241.579,241.5889,241.4899,241.5097,1206.0
2024-01-12 14:30:00,243.77,243.82,243.65,243.68,1230.0,241.4701,241.5196,241.3512,241.3809,1230.0
2024-01-12 14:35:00,243.63,243.65,243.44,243.65,1429.0,241.3314,241.3512,241.1432,241.3512,1429.0
2024-01-12 14:40:00,243.57,243.57,243.44,243.51,1601.0,241.272,241.272,241.1432,241.2125,1601.0
2024-01-12 14:45:00,243.49,243.53,243.38,243.51,1207.0,241.1927,241.2323,241.0838,241.2125,1207.0
2024-01-12 14:50:00,243.55,243.69,243.55,243.6,3955.0,241.2521,241.3908,241.2521,241.3017,3955.0
2024-01-12 14:55:00,243.58,243.65,243.46,243.56,2809.0,241.2819,241.3512,241.163,241.2621,2809.0
2024-01-12 15:00:00,243.54,243.54,243.38,243.49,2970.0,241.2422,241.2422,241.0838,241.1927,2970.0
2024-01-12 15:05:00,243.49,243.69,243.47,243.59,2734.0,241.1927,241.3908,241.1729,241.2918,2734.0
2024-01-12 15:10:00,243.64,243.64,243.49,243.51,1000.0,241.3413,241.3413,241.1927,241.2125,1000.0
2024-01-12 15:15:00,243.46,243.62,243.46,243.52,1900.0,241.163,241.3215,241.163,241.2224,1900.0
2024-01-12 15:20:00,243.53,243.58,243.3,243.3,1947.0,241.2323,241.2819,241.0045,241.0045,1947.0
2024-01-12 15:25:00,243.44,243.58,243.43,243.53,3954.0,241.1432,241.2819,241.1333,241.2323,3954.0
2024-01-12 15:30:00,243.5,243.77,243.5,243.74,6498.0,241.2026,241.4701,241.2026,241.4404,6498.0
2024-01-12 15:35:00,243.68,243.68,243.55,243.62,3080.0,241.3809,241.3809,241.2521,241.3215,3080.0
2024-01-12 15:40:00,243.56,243.77,243.52,243.73,7740.0,241.2621,241.4701,241.2224,241.4304,7740.0
2024-01-12 15:45:00,243.71,243.93,243.65,243.93,7544.0,241.4106,241.6286,241.3512,241.6286,7544.0
2024-01-12 15:50:00,244.01,244.01,243.75,243.84,13167.0,241.7078,241.7078,241.4503,241.5394,13167.0
2024-01-12 15:55:00,243.86,243.97,243.68,243.76,78282.0,241.5592,241.6682,241.3809,241.4602,78282.0
2024-01-16 09:30:00,241.27,242.53,240.23,240.24,26129.0,238.9937,240.2418,237.9635,237.9734,26129.0
2024-01-16 09:35:00,241.11,241.27,240.49,241.27,900.0,238.8352,238.9937,238.221,238.9937,900.0
2024-01-16 09:40:00,240.82,241.18,240.52,240.78,1379.0,238.5479,238.9045,238.2507,238.5083,1379.0
2024-01-16 09:45:00,240.35,240.41,240.0,240.4,1500.0,238.0823,238.1418,237.7356,238.1319,1500.0
2024-01-16 09:50:00,240.31,240.58,239.78,239.79,9653.0,238.0427,238.3102,237.5177,237.5276,9653.0
2024-01-16 09:55:00,240.01,240.69,240.0,240.19,13676.0,237.7455,238.4191,237.7356,237.9238,13676.0
2024-01-16 10:00:00,240.2,240.53,240.09,240.41,8112.0,237.9338,238.2606,237.8248,238.1418,8112.0
2024-01-16 10:05:00,240.84,241.21,240.84,241.19,1100.0,238.5677,238.9342,238.5677,238.9144,1100.0
2024-01-16 10:10:00,241.06,241.51,241.06,241.51,800.0,238.7856,239.2314,238.7856,239.2314,800.0
2024-01-16 10:15:00,241.98,242.27,241.68,241.73,11950.0,239.697,239.9842,239.3998,239.4493,11950.0
2024-01-16 10:20:00,241.72,242.58,241.7,242.26,2204.0,239.4394,240.2913,239.4196,239.9743,2204.0
2024-01-16 10:25:00,242.58,242.73,242.21,242.21,1326.0,240.2913,240.4399,239.9248,239.9248,1326.0
2024-01-16 10:30:00,242.5,242.93,242.49,242.92,2127.0,240.2121,240.638,240.2021,240.6281,2127.0
2024-01-16 10:35:00,242.98,242.98,242.59,242.7,1650.0,240.6875,240.6875,240.3012,240.4102,1650.0
2024-01-16 10:40:00,242.76,243.38,242.75,242.98,2357.0,240.4696,241.0838,240.4597,240.6875,2357.0
2024-01-16 10:45:00,242.97,243.3,242.97,243.0,1705.0,240.6776,241.0045,240.6776,240.7073,1705.0
2024-01-16 10:50:00,243.0,243.38,242.91,243.38,6944.0,240.7073,241.0838,240.6182,241.0838,6944.0
2024-01-16 10:55:00,243.29,243.35,243.2,243.2,1305.0,240.9946,241.054,240.9055,240.9055,1305.0
2024-01-16 11:00:00,243.16,243.16,242.23,242.66,12562.0,240.8658,240.8658,239.9446,240.3705,12562.0
2024-01-16 11:05:00,242.59,242.99,242.58,242.6,737.0,240.3012,240.6974,240.2913,240.3111,737.0
2024-01-16 11:10:00,242.9,242.9,242.4,242.4,1762.0,240.6083,240.6083,240.113,240.113,1762.0
2024-01-16 11:15:00,242.54,243.09,242.5,243.09,2653.0,240.2517,240.7965,240.2121,240.7965,2653.0
2024-01-16 11:20:00,243.06,243.26,242.93,243.23,2125.0,240.7668,240.9649,240.638,240.9352,2125.0
2024-01-16 11:25:00,243.27,243.41,242.86,242.88,1559.0,240.9748,241.1135,240.5687,240.5885,1559.0
2024-01-16 11:30:00,242.98,243.07,242.74,243.07,1171.0,240.6875,240.7767,240.4498,240.7767,1171.0
2024-01-16 11:35:00,243.09,243.15,242.9,243.08,911.0,240.7965,240.8559,240.6083,240.7866,911.0
2024-01-16 11:40:00,242.84,243.09,242.83,242.93,816.0,240.5488,240.7965,240.5389,240.638,816.0
2024-01-16 11:45:00,242.95,242.96,242.5,242.51,1300.0,240.6578,240.6677,240.2121,240.222,1300.0
2024-01-16 11:50:00,242.67,242.79,242.48,242.48,1585.0,240.3805,240.4993,240.1922,240.1922,1585.0
2024-01-16 11:55:00,242.47,242.82,242.47,242.73,1400.0,240.1823,240.529,240.1823,240.4399,1400.0
2024-01-16 12:00:00,243.02,243.02,242.72,242.79,1700.0,240.7271,240.7271,240.43,240.4993,1700.0
2024-01-16 12:05:00,242.74,242.74,242.61,242.61,400.0,240.4498,240.4498,240.321,240.321,400.0
2024-01-16 12:10:00,242.76,242.88,242.71,242.79,1050.0,240.4696,240.5885,240.4201,240.4993,1050.0
2024-01-16 12:15:00,242.77,243.02,242.74,243.02,960.0,240.4795,240.7271,240.4498,240.7271,960.0
2024-01-16 12:20:00,243.04,243.17,243.03,243.11,905.0,240.747,240.8757,240.7371,240.8163,905.0
2024-01-16 12:25:00,243.18,243.18,242.97,242.98,1180.0,240.8856,240.8856,240.6776,240.6875,1180.0
2024-01-16 12:30:00,242.94,243.06,242.81,242.9,1330.0,240.6479,240.7668,240.5191,240.6083,1330.0
2024-01-16 12:35:00,242.84,243.39,242.83,243.26,2098.0,240.5488,241.0937,240.5389,240.9649,2098.0
2024-01-16 12:40:00,243.29,243.36,243.18,243.36,600.0,240.9946,241.0639,240.8856,241.0639,600.0
2024-01-16 12:45:00,243.39,243.5,243.31,243.5,800.0,241.0937,241.2026,241.0144,241.2026,800.0
2024-01-16 12:50:00,243.52,244.21,243.51,244.06,6323.0,241.2224,241.9059,241.2125,241.7573,6323.0
2024-01-16 12:55:00,244.17,244.17,243.82,244.0,500.0,241.8663,241.8663,241.5196,241.6979,500.0
2024-01-16 13:00:00,243.8,244.29,243.8,244.2,2001.0,241.4998,241.9852,241.4998,241.896,2001.0
2024-01-16 13:05:00,244.27,244.28,244.21,244.28,1000.0,241.9654,241.9753,241.9059,241.9753,1000.0
2024-01-16 13:10:00,244.25,244.34,244.18,244.29,1045.0,241.9455,242.0347,241.8762,241.9852,1045.0
2024-01-16 13:15:00,244.63,244.89,244.6,244.78,2761.0,242.322,242.5795,242.2922,242.4705,2761.0
2024-01-16 13:20:00,244.84,244.97,244.5,244.72,2035.0,242.53,242.6588,242.1932,242.4111,2035.0
2024-01-16 13:25:00,244.72,245.16,244.71,245.16,3305.0,242.4111,242.847,242.4012,242.847,3305.0
2024-01-16 13:30:00,245.17,245.34,245.15,245.15,4489.0,242.8569,243.0253,242.8371,242.8371,4489.0
2024-01-16 13:35:00,245.2,245.2,244.95,245.04,4182.0,242.8866,242.8866,242.6389,242.7281,4182.0
2024-01-16 13:40:00,245.04,245.15,244.94,244.99,4666.0,242.7281,242.8371,242.629,242.6786,4666.0
2024-01-16 13:45:00,245.01,245.12,244.88,244.99,2290.0,242.6984,242.8073,242.5696,242.6786,2290.0
2024-01-16 13:50:00,244.89,245.12,244.88,245.12,4825.0,242.5795,242.8073,242.5696,242.8073,4825.0
2024-01-16 13:55:00,245.1,245.36,244.99,245.25,3426.0,242.7875,243.0451,242.6786,242.9361,3426.0
2024-01-16 14:00:00,245.36,245.4,245.2,245.29,1266.0,243.0451,243.0847,242.8866,242.9757,1266.0
2024-01-16 14:05:00,245.2,245.37,245.07,245.12,3014.0,242.8866,243.055,242.7578,242.8073,3014.0
2024-01-16 14:10:00,244.99,245.0,244.3,244.3,6750.0,242.6786,242.6885,241.9951,241.9951,6750.0
2024-01-16 14:15:00,244.37,244.79,244.28,244.79,3797.0,242.0644,242.4804,241.9753,242.4804,3797.0
2024-01-16 14:20:00,244.87,244.87,244.71,244.72,1626.0,242.5597,242.5597,242.4012,242.4111,1626.0
2024-01-16 14:25:00,244.72,245.0,244.71,244.91,2815.0,242.4111,242.6885,242.4012,242.5993,2815.0
2024-01-16 14:30:00,244.92,245.44,244.83,245.44,5111.0,242.6092,243.1243,242.5201,243.1243,5111.0
2024-01-16 14:35:00,245.43,245.52,245.16,245.16,2416.0,243.1144,243.2036,242.847,242.847,2416.0
2024-01-16 14:40:00,245.33,245.63,245.28,245.61,15897.0,243.0154,243.3125,242.9658,243.2927,15897.0
2024-01-16 14:45:00,245.78,246.02,245.74,246.01,3699.0,243.4611,243.6988,243.4215,243.6889,3699.0
2024-01-16 14:50:00,246.04,246.31,245.98,246.13,3890.0,243.7187,243.9861,243.6592,243.8078,3890.0
2024-01-16 14:55:00,246.08,246.13,245.96,245.99,5982.0,243.7583,243.8078,243.6394,243.6691,5982.0
2024-01-16 15:00:00,245.99,246.09,245.84,245.99,9189.0,243.6691,243.7682,243.5205,243.6691,9189.0
2024-01-16 15:05:00,245.96,246.19,245.93,246.19,6260.0,243.6394,243.8672,243.6097,243.8672,6260.0
2024-01-16 15:10:00,246.21,246.23,245.99,246.04,4506.0,243.8871,243.9069,243.6691,243.7187,4506.0
2024-01-16 15:15:00,246.06,246.32,246.06,246.22,3231.0,243.7385,243.996,243.7385,243.897,3231.0
2024-01-16 15:20:00,246.23,246.28,246.0,246.0,2630.0,243.9069,243.9564,243.679,243.679,2630.0
2024-01-16 15:25:00,246.0,246.09,245.92,246.03,9411.0,243.679,243.7682,243.5998,243.7087,9411.0
2024-01-16 15:30:00,246.03,246.21,245.98,246.05,10443.0,243.7087,243.8871,243.6592,243.7286,10443.0
2024-01-16 15:35:00,245.97,246.03,245.5,245.7,10608.0,243.6493,243.7087,243.1838,243.3819,10608.0
2024-01-16 15:40:00,245.64,245.93,245.64,245.76,11854.0,243.3224,243.6097,243.3224,243.4413,11854.0
2024-01-16 15:45:00,245.83,246.08,245.74,246.08,10142.0,243.5106,243.7583,243.4215,243.7583,10142.0
2024-01-16 15:50:00,246.11,246.37,245.98,246.37,21299.0,243.788,244.0455,243.6592,244.0455,21299.0
2024-01-16 15:55:00,246.38,246.65,246.25,246.37,42308.0,244.0554,244.3229,243.9267,244.0455,42308.0
2024-01-17 09:30:00,244.62,244.62,242.23,244.19,10285.0,242.3121,242.3121,239.9446,241.8861,10285.0
2024-01-17 09:35:00,244.64,245.35,243.24,244.98,3995.0,242.3319,243.0352,240.9451,242.6687,3995.0
2024-01-17 09:40:00,244.49,244.96,243.63,243.91,2618.0,242.1833,242.6488,241.3314,241.6088,2618.0
2024-01-17 09:45:00,243.68,244.24,243.34,244.22,2600.0,241.3809,241.9356,241.0441,241.9158,2600.0
2024-01-17 09:50:00,244.24,244.24,243.84,243.84,1700.0,241.9356,241.9356,241.5394,241.5394,1700.0
2024-01-17 09:55:00,243.75,243.89,242.4,243.21,10023.0,241.4503,241.5889,240.113,240.9154,10023.0
2024-01-17 10:00:00,242.94,243.56,242.59,243.3,5596.0,240.6479,241.2621,240.3012,241.0045,5596.0
2024-01-17 10:05:00,242.97,243.57,242.92,243.4,35007.0,240.6776,241.272,240.6281,241.1036,35007.0
2024-01-17 10:10:00,243.22,243.38,242.73,243.0,2749.0,240.9253,241.0838,240.4399,240.7073,2749.0
2024-01-17 10:15:00,243.01,243.21,241.96,241.97,6063.0,240.7172,240.9154,239.6771,239.6871,6063.0
2024-01-17 10:20:00,241.92,242.36,241.61,242.21,10820.0,239.6375,240.0734,239.3305,239.9248,10820.0
2024-01-17 10:25:00,242.22,242.62,241.93,242.2,3226.0,239.9347,240.3309,239.6474,239.9149,3226.0
2024-01-17 10:30:00,242.1,242.2,241.8,241.82,8918.0,239.8158,239.9149,239.5187,239.5385,8918.0
2024-01-17 10:35:00,241.82,242.36,241.78,242.36,6735.0,239.5385,240.0734,239.4988,240.0734,6735.0
2024-01-17 10:40:00,242.39,242.44,241.84,242.0,2396.0,240.1031,240.1526,239.5583,239.7168,2396.0
2024-01-17 10:45:00,241.92,242.31,241.92,242.01,6891.0,239.6375,240.0238,239.6375,239.7267,6891.0
2024-01-17 10:50:00,242.19,242.24,241.94,242.19,4424.0,239.905,239.9545,239.6573,239.905,4424.0
2024-01-17 10:55:00,242.28,242.77,242.19,242.77,4632.0,239.9941,240.4795,239.905,240.4795,4632.0
2024-01-17 11:00:00,242.73,243.14,242.56,243.14,4544.0,240.4399,240.846,240.2715,240.846,4544.0
2024-01-17 11:05:00,243.3,243.5,243.3,243.49,1510.0,241.0045,241.2026,241.0045,241.1927,1510.0
2024-01-17 11:10:00,243.49,243.59,243.08,243.1,2399.0,241.1927,241.2918,240.7866,240.8064,2399.0
2024-01-17 11:15:00,243.15,243.18,243.0,243.13,1400.0,240.8559,240.8856,240.7073,240.8361,1400.0
2024-01-17 11:20:00,243.15,243.45,243.12,243.44,3943.0,240.8559,241.1531,240.8262,241.1432,3943.0
2024-01-17 11:25:00,243.45,243.46,243.2,243.27,2900.0,241.1531,241.163,240.9055,240.9748,2900.0
2024-01-17 11:30:00,243.18,243.28,242.98,243.09,4073.0,240.8856,240.9847,240.6875,240.7965,4073.0
2024-01-17 11:35:00,243.08,243.44,243.07,243.3,6916.0,240.7866,241.1432,240.7767,241.0045,6916.0
2024-01-17 11:40:00,243.34,243.61,243.34,243.6,4568.0,241.0441,241.3116,241.0441,241.3017,4568.0
2024-01-17 11:45:00,243.52,243.75,243.15,243.16,7070.0,241.2224,241.4503,240.8559,240.8658,7070.0
2024-01-17 11:50:00,243.25,243.51,243.13,243.46,9972.0,240.955,241.2125,240.8361,241.163,9972.0
2024-01-17 11:55:00,243.36,243.51,243.34,243.44,3544.0,241.0639,241.2125,241.0441,241.1432,3544.0
2024-01-17 12:00:00,243.4,243.48,243.3,243.31,2358.0,241.1036,241.1828,241.0045,241.0144,2358.0
2024-01-17 12:05:00,243.31,243.33,243.21,243.23,7888.0,241.0144,241.0342,240.9154,240.9352,7888.0
2024-01-17 12:10:00,243.26,243.34,242.83,242.83,2788.0,240.9649,241.0441,240.5389,240.5389,2788.0
2024-01-17 12:15:00,242.64,242.94,242.63,242.94,1713.0,240.3507,240.6479,240.3408,240.6479,1713.0
2024-01-17 12:20:00,242.93,243.01,242.85,242.92,3500.0,240.638,240.7172,240.5588,240.6281,3500.0
2024-01-17 12:25:00,242.94,242.94,242.59,242.81,15115.0,240.6479,240.6479,240.3012,240.5191,15115.0
2024-01-17 12:30:00,242.88,243.07,242.79,243.05,4104.0,240.5885,240.7767,240.4993,240.7569,4104.0
2024-01-17 12:35:00,242.9,243.06,242.83,242.94,3165.0,240.6083,240.7668,240.5389,240.6479,3165.0
2024-01-17 12:40:00,243.0,243.11,242.94,243.11,3100.0,240.7073,240.8163,240.6479,240.8163,3100.0
2024-01-17 12:45:00,243.04,243.12,243.03,243.11,400.0,240.747,240.8262,240.7371,240.8163,400.0
2024-01-17 12:50:00,243.09,243.24,243.02,243.09,3261.0,240.7965,240.9451,240.7271,240.7965,3261.0
2024-01-17 12:55:00,243.14,243.58,243.07,243.42,11477.0,240.846,241.2819,240.7767,241.1234,11477.0
2024-01-17 13:00:00,243.31,243.77,243.31,243.53,5309.0,241.0144,241.4701,241.0144,241.2323,5309.0
2024-01-17 13:05:00,243.5,243.58,243.32,243.32,3023.0,241.2026,241.2819,241.0243,241.0243,3023.0
2024-01-17 13:10:00,243.27,243.27,242.73,242.73,3048.0,240.9748,240.9748,240.4399,240.4399,3048.0
2024-01-17 13:15:00,242.71,242.89,242.67,242.71,12077.0,240.4201,240.5984,240.3805,240.4201,12077.0
2024-01-17 13:20:00,242.67,242.67,242.04,242.13,2148.0,240.3805,240.3805,239.7564,239.8455,2148.0
2024-01-17 13:25:00,242.03,242.26,242.01,242.1,3543.0,239.7465,239.9743,239.7267,239.8158,3543.0
2024-01-17 13:30:00,242.12,242.21,241.78,241.78,3000.0,239.8356,239.9248,239.4988,239.4988,3000.0
2024-01-17 13:35:00,241.74,241.9,241.43,241.43,2606.0,239.4592,239.6177,239.1521,239.1521,2606.0
2024-01-17 13:40:00,241.48,242.14,241.46,242.14,9458.0,239.2017,239.8555,239.1819,239.8555,9458.0
2024-01-17 13:45:00,242.17,242.17,241.74,241.87,2810.0,239.8852,239.8852,239.4592,239.588,2810.0
2024-01-17 13:50:00,241.86,242.2,241.85,242.12,2087.0,239.5781,239.9149,239.5682,239.8356,2087.0
2024-01-17 13:55:00,242.34,242.66,242.34,242.66,1600.0,240.0536,240.3705,240.0536,240.3705,1600.0
2024-01-17 14:00:00,242.84,243.16,242.77,243.03,4600.0,240.5488,240.8658,240.4795,240.7371,4600.0
2024-01-17 14:05:00,243.03,243.16,242.52,242.68,8617.0,240.7371,240.8658,240.2319,240.3904,8617.0
2024-01-17 14:10:00,242.7,243.14,242.69,243.14,700.0,240.4102,240.846,240.4003,240.846,700.0
2024-01-17 14:15:00,243.22,243.4,243.18,243.23,1000.0,240.9253,241.1036,240.8856,240.9352,1000.0
2024-01-17 14:20:00,243.23,243.34,243.23,243.24,1000.0,240.9352,241.0441,240.9352,240.9451,1000.0
2024-01-17 14:25:00,243.17,243.17,243.0,243.06,4622.0,240.8757,240.8757,240.7073,240.7668,4622.0
2024-01-17 14:30:00,243.15,243.27,242.92,243.08,3841.0,240.8559,240.9748,240.6281,240.7866,3841.0
2024-01-17 14:35:00,243.02,243.1,242.65,243.1,12455.0,240.7271,240.8064,240.3606,240.8064,12455.0
2024-01-17 14:40:00,243.0,243.41,242.97,243.32,4911.0,240.7073,241.1135,240.6776,241.0243,4911.0
2024-01-17 14:45:00,243.23,243.24,242.98,243.24,4012.0,240.9352,240.9451,240.6875,240.9451,4012.0
2024-01-17 14:50:00,243.06,243.11,242.99,243.1,2219.0,240.7668,240.8163,240.6974,240.8064,2219.0
2024-01-17 14:55:00,243.13,243.16,243.02,243.04,3585.0,240.8361,240.8658,240.7271,240.747,3585.0
2024-01-17 15:00:00,243.11,243.25,242.95,243.24,9323.0,240.8163,240.955,240.6578,240.9451,9323.0
2024-01-17 15:05:00,243.22,243.22,243.05,243.05,1137.0,240.9253,240.9253,240.7569,240.7569,1137.0
2024-01-17 15:10:00,243.0,243.07,242.97,242.99,11036.0,240.7073,240.7767,240.6776,240.6974,11036.0
2024-01-17 15:15:00,243.07,243.19,243.05,243.19,3376.0,240.7767,240.8955,240.7569,240.8955,3376.0
2024-01-17 15:20:00,243.14,243.2,243.06,243.12,2811.0,240.846,240.9055,240.7668,240.8262,2811.0
2024-01-17 15:25:00,243.2,243.25,243.13,243.17,2655.0,240.9055,240.955,240.8361,240.8757,2655.0
2024-01-17 15:30:00,243.15,243.3,243.15,243.25,7109.0,240.8559,241.0045,240.8559,240.955,7109.0
2024-01-17 15:35:00,243.21,243.54,243.21,243.49,6043.0,240.9154,241.2422,240.9154,241.1927,6043.0
2024-01-17 15:40:00,243.61,243.76,243.52,243.76,7914.0,241.3116,241.4602,241.2224,241.4602,7914.0
2024-01-17 15:45:00,243.8,244.1,243.59,243.62,15670.0,241.4998,241.797,241.2918,241.3215,15670.0
2024-01-17 15:50:00,243.7,244.07,243.7,243.96,13265.0,241.4007,241.7672,241.4007,241.6583,13265.0
2024-01-17 15:55:00,243.99,244.6,243.99,244.33,28339.0,241.688,242.2922,241.688,242.0248,28339.0
2024-01-18 09:30:00,246.46,248.0,246.46,248.0,7566.0,244.1347,245.6602,244.1347,245.6602,7566.0
2024-01-18 09:35:00,247.79,248.52,246.09,246.22,1039.0,245.4521,246.1753,243.7682,243.897,1039.0
2024-01-18 09:40:00,246.58,246.84,246.01,246.01,1868.0,244.2536,244.5111,243.6889,243.6889,1868.0
2024-01-18 09:45:00,245.76,247.18,245.76,246.38,5212.0,243.4413,244.8479,243.4413,244.0554,5212.0
2024-01-18 09:50:00,246.34,246.68,245.82,246.51,2568.0,244.0158,244.3526,243.5007,244.1842,2568.0
2024-01-18 09:55:00,246.51,247.57,246.2,247.57,6898.0,244.1842,245.2342,243.8771,245.2342,6898.0
2024-01-18 10:00:00,247.59,247.59,246.77,247.28,2953.0,245.254,245.254,244.4418,244.947,2953.0
2024-01-18 10:05:00,247.1,247.49,246.89,246.93,1900.0,244.7687,245.155,244.5606,244.6003,1900.0
2024-01-18 10:10:00,246.88,247.13,246.17,246.17,6991.0,244.5507,244.7984,243.8474,243.8474,6991.0
2024-01-18 10:15:00,246.1,246.1,245.24,245.25,1600.0,243.7781,243.7781,242.9262,242.9361,1600.0
2024-01-18 10:20:00,245.39,245.39,244.83,244.88,3922.0,243.0748,243.0748,242.5201,242.5696,3922.0
2024-01-18 10:25:00,244.7,245.46,244.7,245.2,9911.0,242.3913,243.1441,242.3913,242.8866,9911.0
2024-01-18 10:30:00,245.26,245.5,244.89,245.19,3543.0,242.946,243.1838,242.5795,242.8767,3543.0
2024-01-18 10:35:00,245.33,245.55,245.18,245.41,1750.0,243.0154,243.2333,242.8668,243.0946,1750.0
2024-01-18 10:40:00,245.39,245.55,245.24,245.25,1600.0,243.0748,243.2333,242.9262,242.9361,1600.0
2024-01-18 10:45:00,245.21,245.23,244.45,244.95,4230.0,242.8965,242.9163,242.1437,242.6389,4230.0
2024-01-18 10:50:00,245.16,245.2,244.8,245.11,2424.0,242.847,242.8866,242.4904,242.7974,2424.0
2024-01-18 10:55:00,245.06,245.06,244.25,244.49,2314.0,242.7479,242.7479,241.9455,242.1833,2314.0
2024-01-18 11:00:00,244.48,244.48,243.81,243.81,1021.0,242.1734,242.1734,241.5097,241.5097,1021.0
2024-01-18 11:05:00,243.87,244.28,243.77,244.23,3930.0,241.5691,241.9753,241.4701,241.9257,3930.0
2024-01-18 11:10:00,244.18,244.34,244.13,244.14,900.0,241.8762,242.0347,241.8267,241.8366,900.0
2024-01-18 11:15:00,244.35,244.35,244.03,244.16,2189.0,242.0446,242.0446,241.7276,241.8564,2189.0
2024-01-18 11:20:00,244.23,244.33,244.0,244.04,1634.0,241.9257,242.0248,241.6979,241.7375,1634.0
2024-01-18 11:25:00,244.01,244.18,243.97,244.06,1358.0,241.7078,241.8762,241.6682,241.7573,1358.0
2024-01-18 11:30:00,243.98,244.02,243.88,243.88,3429.0,241.6781,241.7177,241.579,241.579,3429.0
2024-01-18 11:35:00,243.99,243.99,243.55,243.56,2460.0,241.688,241.688,241.2521,241.2621,2460.0
2024-01-18 11:40:00,243.49,243.49,242.96,242.97,3327.0,241.1927,241.1927,240.6677,240.6776,3327.0
2024-01-18 11:45:00,242.99,243.05,242.52,242.52,1363.0,240.6974,240.7569,240.2319,240.2319,1363.0
2024-01-18 11:50:00,242.98,243.39,242.9,243.39,1801.0,240.6875,241.0937,240.6083,241.0937,1801.0
2024-01-18 11:55:00,243.45,243.48,242.67,242.67,6275.0,241.1531,241.1828,240.3805,240.3805,6275.0
2024-01-18 12:00:00,242.63,242.63,242.26,242.34,3436.0,240.3408,240.3408,239.9743,240.0536,3436.0
2024-01-18 12:05:00,242.1,242.36,242.09,242.36,600.0,239.8158,240.0734,239.8059,240.0734,600.0
2024-01-18 12:10:00,242.52,242.69,242.39,242.65,3043.0,240.2319,240.4003,240.1031,240.3606,3043.0
2024-01-18 12:15:00,242.65,242.85,242.57,242.68,1333.0,240.3606,240.5588,240.2814,240.3904,1333.0
2024-01-18 12:20:00,242.74,242.93,242.64,242.64,2378.0,240.4498,240.638,240.3507,240.3507,2378.0
2024-01-18 12:25:00,242.71,242.86,242.59,242.75,3707.0,240.4201,240.5687,240.3012,240.4597,3707.0
2024-01-18 12:30:00,242.7,242.73,242.53,242.53,901.0,240.4102,240.4399,240.2418,240.2418,901.0
2024-01-18 12:35:00,242.56,242.9,242.56,242.9,500.0,240.2715,240.6083,240.2715,240.6083,500.0
2024-01-18 12:40:00,242.89,242.97,242.69,242.97,1000.0,240.5984,240.6776,240.4003,240.6776,1000.0
2024-01-18 12:45:00,242.86,242.96,242.86,242.95,500.0,240.5687,240.6677,240.5687,240.6578,500.0
2024-01-18 12:50:00,242.92,242.92,242.62,242.63,2318.0,240.6281,240.6281,240.3309,240.3408,2318.0
2024-01-18 12:55:00,242.63,242.63,242.49,242.58,1410.0,240.3408,240.3408,240.2021,240.2913,1410.0
2024-01-18 13:00:00,242.56,242.56,242.2,242.25,1404.0,240.2715,240.2715,239.9149,239.9644,1404.0
2024-01-18 13:05:00,242.13,242.13,241.92,242.1,1208.0,239.8455,239.8455,239.6375,239.8158,1208.0
2024-01-18 13:10:00,241.96,242.34,241.96,242.24,1150.0,239.6771,240.0536,239.6771,239.9545,1150.0
2024-01-18 13:15:00,242.32,242.55,242.32,242.41,600.0,240.0338,240.2616,240.0338,240.1229,600.0
2024-01-18 13:20:00,242.34,242.67,242.33,242.44,9247.0,240.0536,240.3805,240.0437,240.1526,9247.0
2024-01-18 13:25:00,242.41,242.48,242.27,242.45,2201.0,240.1229,240.1922,239.9842,240.1625,2201.0
2024-01-18 13:30:00,242.51,242.61,242.44,242.51,1534.0,240.222,240.321,240.1526,240.222,1534.0
2024-01-18 13:35:00,242.59,242.95,242.59,242.94,700.0,240.3012,240.6578,240.3012,240.6479,700.0
2024-01-18 13:40:00,242.95,243.0,242.84,242.96,2403.0,240.6578,240.7073,240.5488,240.6677,2403.0
2024-01-18 13:45:00,242.89,243.05,242.8,243.03,1912.0,240.5984,240.7569,240.5092,240.7371,1912.0
2024-01-18 13:50:00,243.08,243.21,243.02,243.13,3819.0,240.7866,240.9154,240.7271,240.8361,3819.0
2024-01-18 13:55:00,243.08,243.11,243.07,243.09,800.0,240.7866,240.8163,240.7767,240.7965,800.0
2024-01-18 14:00:00,243.11,243.31,243.08,243.31,1690.0,240.8163,241.0144,240.7866,241.0144,1690.0
2024-01-18 14:05:00,243.36,243.63,243.35,243.63,1150.0,241.0639,241.3314,241.054,241.3314,1150.0
2024-01-18 14:10:00,243.63,243.68,243.49,243.62,3992.0,241.3314,241.3809,241.1927,241.3215,3992.0
2024-01-18 14:15:00,243.69,243.78,243.58,243.76,2062.0,241.3908,241.48,241.2819,241.4602,2062.0
2024-01-18 14:20:00,243.76,244.2,243.68,244.0,5429.0,241.4602,241.896,241.3809,241.6979,5429.0
2024-01-18 14:25:00,243.98,244.09,243.91,243.92,3406.0,241.6781,241.7871,241.6088,241.6187,3406.0
2024-01-18 14:30:00,244.05,244.06,243.82,243.86,3036.0,241.7474,241.7573,241.5196,241.5592,3036.0
2024-01-18 14:35:00,243.86,244.05,243.86,243.9,2001.0,241.5592,241.7474,241.5592,241.5988,2001.0
2024-01-18 14:40:00,243.93,243.93,243.69,243.74,3300.0,241.6286,241.6286,241.3908,241.4404,3300.0
2024-01-18 14:45:00,243.64,243.79,243.48,243.76,2100.0,241.3413,241.4899,241.1828,241.4602,2100.0
2024-01-18 14:50:00,243.74,244.06,243.74,243.89,1883.0,241.4404,241.7573,241.4404,241.5889,1883.0
2024-01-18 14:55:00,243.87,244.09,243.85,244.0,600.0,241.5691,241.7871,241.5493,241.6979,600.0
2024-01-18 15:00:00,244.1,244.26,243.94,244.17,2626.0,241.797,241.9554,241.6385,241.8663,2626.0
2024-01-18 15:05:00,244.09,244.49,244.09,244.45,2318.0,241.7871,242.1833,241.7871,242.1437,2318.0
2024-01-18 15:10:00,244.45,244.57,244.12,244.15,4163.0,242.1437,242.2625,241.8168,241.8465,4163.0
2024-01-18 15:15:00,244.19,244.33,244.19,244.27,2208.0,241.8861,242.0248,241.8861,241.9654,2208.0
2024-01-18 15:20:00,244.3,244.37,244.26,244.35,1248.0,241.9951,242.0644,241.9554,242.0446,1248.0
2024-01-18 15:25:00,244.37,244.57,244.36,244.57,5855.0,242.0644,242.2625,242.0545,242.2625,5855.0
2024-01-18 15:30:00,244.6,244.78,244.6,244.72,4953.0,242.2922,242.4705,242.2922,242.4111,4953.0
2024-01-18 15:35:00,244.76,244.9,244.75,244.85,5630.0,242.4507,242.5894,242.4408,242.5399,5630.0
2024-01-18 15:40:00,244.84,245.02,244.82,245.02,4401.0,242.53,242.7083,242.5102,242.7083,4401.0
2024-01-18 15:45:00,245.0,245.23,244.92,245.21,16778.0,242.6885,242.9163,242.6092,242.8965,16778.0
2024-01-18 15:50:00,245.31,245.36,244.96,244.96,17941.0,242.9955,243.0451,242.6488,242.6488,17941.0
2024-01-18 15:55:00,245.0,245.36,244.9,245.32,45399.0,242.6885,243.0451,242.5894,243.0054,45399.0
2024-01-19 09:30:00,246.75,246.75,244.78,245.56,43066.0,244.422,244.422,242.4705,243.2432,43066.0
2024-01-19 09:35:00,245.35,245.89,245.26,245.49,3829.0,243.0352,243.5701,242.946,243.1738,3829.0
2024-01-19 09:40:00,245.47,245.47,244.74,244.74,1600.0,243.154,243.154,242.4309,242.4309,1600.0
2024-01-19 09:45:00,244.81,244.81,244.79,244.8,200.0,242.5003,242.5003,242.4804,242.4904,200.0
2024-01-19 09:50:00,245.0,245.15,244.87,244.88,1184.0,242.6885,242.8371,242.5597,242.5696,1184.0
2024-01-19 09:55:00,244.86,245.24,244.72,245.2,1101.0,242.5498,242.9262,242.4111,242.8866,1101.0
2024-01-19 10:00:00,245.26,245.52,244.86,245.16,5676.0,242.946,243.2036,242.5498,242.847,5676.0
2024-01-19 10:05:00,244.99,244.99,244.42,244.43,1231.0,242.6786,242.6786,242.1139,242.1238,1231.0
2024-01-19 10:10:00,244.62,244.64,243.89,244.01,5183.0,242.3121,242.3319,241.5889,241.7078,5183.0
2024-01-19 10:15:00,244.02,244.15,243.8,243.8,4774.0,241.7177,241.8465,241.4998,241.4998,4774.0
2024-01-19 10:20:00,243.9,244.18,243.71,244.07,9721.0,241.5988,241.8762,241.4106,241.7672,9721.0
2024-01-19 10:25:00,244.08,244.22,243.95,244.09,4561.0,241.7771,241.9158,241.6484,241.7871,4561.0
2024-01-19 10:30:00,243.95,244.58,243.8,244.58,18932.0,241.6484,242.2724,241.4998,242.2724,18932.0
2024-01-19 10:35:00,244.58,245.22,244.56,244.74,3538.0,242.2724,242.9064,242.2526,242.4309,3538.0
2024-01-19 10:40:00,244.77,244.95,244.67,244.83,1884.0,242.4606,242.6389,242.3616,242.5201,1884.0
2024-01-19 10:45:00,244.85,244.85,244.56,244.75,3286.0,242.5399,242.5399,242.2526,242.4408,3286.0
2024-01-19 10:50:00,244.54,244.98,244.37,244.77,3840.0,242.2328,242.6687,242.0644,242.4606,3840.0
2024-01-19 10:55:00,244.87,245.03,244.47,244.62,4060.0,242.5597,242.7182,242.1635,242.3121,4060.0
2024-01-19 11:00:00,244.49,244.57,244.12,244.57,2954.0,242.1833,242.2625,241.8168,242.2625,2954.0
2024-01-19 11:05:00,244.45,244.59,244.42,244.59,1950.0,242.1437,242.2823,242.1139,242.2823,1950.0
2024-01-19 11:10:00,244.6,244.69,244.54,244.62,3599.0,242.2922,242.3814,242.2328,242.3121,3599.0
2024-01-19 11:15:00,244.38,244.59,244.24,244.27,2595.0,242.0743,242.2823,241.9356,241.9654,2595.0
2024-01-19 11:20:00,244.22,244.32,243.99,244.12,4573.0,241.9158,242.0149,241.688,241.8168,4573.0
2024-01-19 11:25:00,244.12,244.24,243.98,244.11,15720.0,241.8168,241.9356,241.6781,241.8069,15720.0
2024-01-19 11:30:00,244.0,244.08,243.71,243.89,3640.0,241.6979,241.7771,241.4106,241.5889,3640.0
2024-01-19 11:35:00,243.94,243.96,243.56,243.7,1502.0,241.6385,241.6583,241.2621,241.4007,1502.0
2024-01-19 11:40:00,243.57,243.72,243.53,243.61,3198.0,241.272,241.4205,241.2323,241.3116,3198.0
2024-01-19 11:45:00,243.56,243.56,243.31,243.38,1708.0,241.2621,241.2621,241.0144,241.0838,1708.0
2024-01-19 11:50:00,243.3,243.57,243.29,243.49,4751.0,241.0045,241.272,240.9946,241.1927,4751.0
2024-01-19 11:55:00,243.49,243.79,243.44,243.74,2002.0,241.1927,241.4899,241.1432,241.4404,2002.0
2024-01-19 12:00:00,243.8,243.97,243.76,243.79,3038.0,241.4998,241.6682,241.4602,241.4899,3038.0
2024-01-19 12:05:00,243.83,243.85,243.68,243.77,2655.0,241.5295,241.5493,241.3809,241.4701,2655.0
2024-01-19 12:10:00,243.69,243.75,243.55,243.62,2273.0,241.3908,241.4503,241.2521,241.3215,2273.0
2024-01-19 12:15:00,243.77,243.77,243.65,243.65,700.0,241.4701,241.4701,241.3512,241.3512,700.0
2024-01-19 12:20:00,243.65,243.82,243.65,243.76,2427.0,241.3512,241.5196,241.3512,241.4602,2427.0
2024-01-19 12:25:00,243.68,243.99,243.68,243.99,3118.0,241.3809,241.688,241.3809,241.688,3118.0
2024-01-19 12:30:00,244.05,244.44,244.04,244.26,5086.0,241.7474,242.1338,241.7375,241.9554,5086.0
2024-01-19 12:35:00,244.41,244.87,244.4,244.87,2025.0,242.104,242.5597,242.0941,242.5597,2025.0
2024-01-19 12:40:00,244.66,244.91,244.55,244.91,2341.0,242.3517,242.5993,242.2427,242.5993,2341.0
2024-01-19 12:45:00,244.9,245.05,244.79,245.02,1506.0,242.5894,242.738,242.4804,242.7083,1506.0
2024-01-19 12:50:00,245.02,245.04,244.94,244.97,1301.0,242.7083,242.7281,242.629,242.6588,1301.0
2024-01-19 12:55:00,245.01,245.16,245.0,245.16,2552.0,242.6984,242.847,242.6885,242.847,2552.0
2024-01-19 13:00:00,245.17,245.27,245.06,245.23,2281.0,242.8569,242.9559,242.7479,242.9163,2281.0
2024-01-19 13:05:00,245.23,245.33,245.13,245.24,2404.0,242.9163,243.0154,242.8172,242.9262,2404.0
2024-01-19 13:10:00,245.19,245.34,245.19,245.25,2081.0,242.8767,243.0253,242.8767,242.9361,2081.0
2024-01-19 13:15:00,245.31,245.56,245.28,245.33,4797.0,242.9955,243.2432,242.9658,243.0154,4797.0
2024-01-19 13:20:00,245.31,245.47,245.25,245.47,3523.0,242.9955,243.154,242.9361,243.154,3523.0
2024-01-19 13:25:00,245.31,245.46,245.25,245.43,4567.0,242.9955,243.1441,242.9361,243.1144,4567.0
2024-01-19 13:30:00,245.37,245.83,245.31,245.76,4908.0,243.055,243.5106,242.9955,243.4413,4908.0
2024-01-19 13:35:00,245.76,245.91,245.71,245.88,4034.0,243.4413,243.5899,243.3918,243.5602,4034.0
2024-01-19 13:40:00,245.76,245.83,245.68,245.68,1400.0,243.4413,243.5106,243.3621,243.3621,1400.0
2024-01-19 13:45:00,245.75,245.77,245.61,245.77,3613.0,243.4314,243.4512,243.2927,243.4512,3613.0
2024-01-19 13:50:00,245.71,245.83,245.69,245.74,1893.0,243.3918,243.5106,243.372,243.4215,1893.0
2024-01-19 13:55:00,245.9,246.09,245.82,246.09,3974.0,243.58,243.7682,243.5007,243.7682,3974.0
2024-01-19 14:00:00,246.09,246.21,246.02,246.17,3751.0,243.7682,243.8871,243.6988,243.8474,3751.0
2024-01-19 14:05:00,246.19,246.33,246.12,246.27,2594.0,243.8672,244.0059,243.7979,243.9465,2594.0
2024-01-19 14:10:00,246.31,246.42,246.3,246.36,5785.0,243.9861,244.0951,243.9762,244.0356,5785.0
2024-01-19 14:15:00,246.39,246.64,246.39,246.45,5575.0,244.0654,244.313,244.0654,244.1248,5575.0
2024-01-19 14:20:00,246.45,246.58,246.3,246.56,4194.0,244.1248,244.2536,243.9762,244.2337,4194.0
2024-01-19 14:25:00,246.49,246.68,246.32,246.34,6807.0,244.1644,244.3526,243.996,244.0158,6807.0
2024-01-19 14:30:00,246.44,246.53,246.02,246.08,4062.0,244.1149,244.204,243.6988,243.7583,4062.0
2024-01-19 14:35:00,246.16,246.17,245.81,246.06,3767.0,243.8375,243.8474,243.4908,243.7385,3767.0
2024-01-19 14:40:00,246.06,246.07,245.74,245.79,2760.0,243.7385,243.7484,243.4215,243.471,2760.0
2024-01-19 14:45:00,245.88,245.95,245.72,245.91,3309.0,243.5602,243.6295,243.4017,243.5899,3309.0
2024-01-19 14:50:00,246.0,246.02,245.89,245.97,2896.0,243.679,243.6988,243.5701,243.6493,2896.0
2024-01-19 14:55:00,245.98,246.22,245.97,246.22,2776.0,243.6592,243.897,243.6493,243.897,2776.0
2024-01-19 15:00:00,246.24,246.48,246.05,246.48,4439.0,243.9168,244.1545,243.7286,244.1545,4439.0
2024-01-19 15:05:00,246.45,246.56,246.44,246.46,1581.0,244.1248,244.2337,244.1149,244.1347,1581.0
2024-01-19 15:10:00,246.45,246.52,246.36,246.44,2433.0,244.1248,244.1941,244.0356,244.1149,2433.0
2024-01-19 15:15:00,246.53,246.53,246.3,246.32,4879.0,244.204,244.204,243.9762,243.996,4879.0
2024-01-19 15:20:00,246.36,246.36,246.13,246.23,3087.0,244.0356,244.0356,243.8078,243.9069,3087.0
2024-01-19 15:25:00,246.23,246.39,246.22,246.36,1517.0,243.9069,244.0654,243.897,244.0356,1517.0
2024-01-19 15:30:00,246.34,246.98,246.34,246.71,4665.0,244.0158,244.6498,244.0158,244.3823,4665.0
2024-01-19 15:35:00,246.88,246.94,246.67,246.67,2209.0,244.5507,244.6102,244.3427,244.3427,2209.0
2024-01-19 15:40:00,246.76,246.77,245.99,245.99,11048.0,244.4319,244.4418,243.6691,243.6691,11048.0
2024-01-19 15:45:00,246.0,246.04,245.64,245.94,42966.0,243.679,243.7187,243.3224,243.6196,42966.0
2024-01-19 15:50:00,245.99,246.22,245.74,246.12,43921.0,243.6691,243.897,243.4215,243.7979,43921.0
2024-01-19 15:55:00,246.18,246.18,245.26,245.34,129207.0,243.8573,243.8573,242.946,243.0253,129207.0
2024-01-22 09:30:00,247.69,249.63,246.52,248.73,14842.0,245.3531,247.2748,244.1941,246.3833,14842.0
2024-01-22 09:35:00,248.74,249.15,247.47,248.01,5589.0,246.3932,246.7993,245.1352,245.6701,5589.0
2024-01-22 09:40:00,248.0,249.19,247.75,248.49,3115.0,245.6602,246.8389,245.4125,246.1455,3115.0
2024-01-22 09:45:00,248.78,250.77,248.78,250.47,5395.0,246.4328,248.404,246.4328,248.1069,5395.0
2024-01-22 09:50:00,250.11,250.51,249.13,250.5,3037.0,247.7503,248.1465,246.7795,248.1366,3037.0
2024-01-22 09:55:00,250.0,250.21,249.24,249.36,1585.0,247.6413,247.8493,246.8885,247.0073,1585.0
2024-01-22 10:00:00,249.46,250.0,249.06,249.62,5174.0,247.1064,247.6413,246.7102,247.2649,5174.0
2024-01-22 10:05:00,249.58,249.64,249.14,249.42,2969.0,247.2253,247.2847,246.7894,247.0668,2969.0
2024-01-22 10:10:00,249.08,249.12,248.27,248.35,6548.0,246.73,246.7696,245.9276,246.0069,6548.0
2024-01-22 10:15:00,248.34,248.54,248.08,248.09,3507.0,245.997,246.1951,245.7394,245.7493,3507.0
2024-01-22 10:20:00,248.1,248.28,247.86,247.86,2672.0,245.7592,245.9375,245.5215,245.5215,2672.0
2024-01-22 10:25:00,248.2,248.2,247.8,248.02,1172.0,245.8583,245.8583,245.4621,245.68,1172.0
2024-01-22 10:30:00,247.84,248.09,247.46,248.08,3029.0,245.5017,245.7493,245.1253,245.7394,3029.0
2024-01-22 10:35:00,247.95,247.95,247.6,247.73,1902.0,245.6106,245.6106,245.2639,245.3927,1902.0
2024-01-22 10:40:00,247.73,247.81,247.62,247.62,1680.0,245.3927,245.472,245.2837,245.2837,1680.0
2024-01-22 10:45:00,247.59,247.62,247.02,247.12,3120.0,245.254,245.2837,244.6894,244.7885,3120.0
2024-01-22 10:50:00,247.08,248.54,247.07,248.35,143651.0,244.7488,246.1951,244.7389,246.0069,143651.0
2024-01-22 10:55:00,248.37,248.47,247.99,248.24,3408.0,246.0267,246.1257,245.6503,245.8979,3408.0
2024-01-22 11:00:00,248.34,248.34,247.9,248.0,1534.0,245.997,245.997,245.5611,245.6602,1534.0
2024-01-22 11:05:00,248.29,248.3,248.03,248.22,2602.0,245.9474,245.9573,245.6899,245.8781,2602.0
2024-01-22 11:10:00,248.22,248.22,248.1,248.12,600.0,245.8781,245.8781,245.7592,245.779,600.0
2024-01-22 11:15:00,248.07,248.34,248.06,248.17,4615.0,245.7295,245.997,245.7196,245.8286,4615.0
2024-01-22 11:20:00,248.17,248.37,247.89,247.89,3017.0,245.8286,246.0267,245.5512,245.5512,3017.0
2024-01-22 11:25:00,248.06,248.06,247.93,248.04,903.0,245.7196,245.7196,245.5908,245.6998,903.0
2024-01-22 11:30:00,248.05,248.05,247.96,248.04,931.0,245.7097,245.7097,245.6205,245.6998,931.0
2024-01-22 11:35:00,248.05,248.3,247.85,247.92,1914.0,245.7097,245.9573,245.5116,245.5809,1914.0
2024-01-22 11:40:00,247.87,248.09,247.37,247.37,2980.0,245.5314,245.7493,245.0361,245.0361,2980.0
2024-01-22 11:45:00,247.35,247.83,247.35,247.49,1852.0,245.0163,245.4918,245.0163,245.155,1852.0
2024-01-22 11:50:00,247.37,247.48,247.26,247.42,1152.0,245.0361,245.1451,244.9271,245.0856,1152.0
2024-01-22 11:55:00,247.41,247.65,247.26,247.6,1656.0,245.0757,245.3135,244.9271,245.2639,1656.0
2024-01-22 12:00:00,247.59,247.65,247.39,247.43,1249.0,245.254,245.3135,245.0559,245.0955,1249.0
2024-01-22 12:05:00,247.41,247.51,247.15,247.19,2641.0,245.0757,245.1748,244.8182,244.8578,2641.0
2024-01-22 12:10:00,247.16,247.33,247.15,247.23,3031.0,244.8281,244.9965,244.8182,244.8974,3031.0
2024-01-22 12:15:00,247.29,247.29,247.05,247.27,1417.0,244.9569,244.9569,244.7191,244.9371,1417.0
2024-01-22 12:20:00,247.35,247.51,247.35,247.51,1213.0,245.0163,245.1748,245.0163,245.1748,1213.0
2024-01-22 12:25:00,247.44,247.62,247.44,247.54,1107.0,245.1054,245.2837,245.1054,245.2045,1107.0
2024-01-22 12:30:00,247.54,247.55,247.3,247.31,4109.0,245.2045,245.2144,244.9668,244.9767,4109.0
2024-01-22 12:35:00,247.25,247.28,247.09,247.09,1600.0,244.9172,244.947,244.7587,244.7587,1600.0
2024-01-22 12:40:00,247.29,247.61,247.17,247.61,3355.0,244.9569,245.2738,244.838,245.2738,3355.0
2024-01-22 12:45:00,247.86,247.86,247.64,247.64,1301.0,245.5215,245.5215,245.3036,245.3036,1301.0
2024-01-22 12:50:00,247.61,247.63,247.23,247.47,1342.0,245.2738,245.2937,244.8974,245.1352,1342.0
2024-01-22 12:55:00,247.53,247.57,247.35,247.46,2403.0,245.1946,245.2342,245.0163,245.1253,2403.0
2024-01-22 13:00:00,247.47,247.47,247.18,247.34,2138.0,245.1352,245.1352,244.8479,245.0064,2138.0
2024-01-22 13:05:00,247.17,247.47,247.17,247.47,200.0,244.838,245.1352,244.838,245.1352,200.0
2024-01-22 13:10:00,247.47,247.53,247.47,247.53,200.0,245.1352,245.1946,245.1352,245.1946,200.0
2024-01-22 13:15:00,247.35,247.56,247.34,247.34,1400.0,245.0163,245.2243,245.0064,245.0064,1400.0
2024-01-22 13:20:00,247.44,247.44,247.2,247.2,1140.0,245.1054,245.1054,244.8677,244.8677,1140.0
2024-01-22 13:25:00,247.36,247.36,246.8,246.83,1300.0,245.0262,245.0262,244.4715,244.5012,1300.0
2024-01-22 13:30:00,246.69,246.83,246.65,246.83,1565.0,244.3625,244.5012,244.3229,244.5012,1565.0
2024-01-22 13:35:00,246.97,247.19,246.97,247.19,200.0,244.6399,244.8578,244.6399,244.8578,200.0
2024-01-22 13:40:00,247.24,247.24,247.2,247.2,550.0,244.9073,244.9073,244.8677,244.8677,550.0
2024-01-22 13:45:00,247.25,247.54,247.07,247.54,1719.0,244.9172,245.2045,244.7389,245.2045,1719.0
2024-01-22 13:50:00,247.83,247.97,247.83,247.97,846.0,245.4918,245.6304,245.4918,245.6304,846.0
2024-01-22 13:55:00,247.93,248.1,247.83,248.1,950.0,245.5908,245.7592,245.4918,245.7592,950.0
2024-01-22 14:00:00,247.98,247.98,247.98,247.98,100.0,245.6404,245.6404,245.6404,245.6404,100.0
2024-01-22 14:05:00,247.96,248.26,247.96,248.13,600.0,245.6205,245.9177,245.6205,245.7889,600.0
2024-01-22 14:10:00,248.02,248.06,247.82,247.82,1712.0,245.68,245.7196,245.4819,245.4819,1712.0
2024-01-22 14:15:00,247.76,247.8,247.3,247.45,1950.0,245.4224,245.4621,244.9668,245.1154,1950.0
2024-01-22 14:20:00,247.3,247.47,247.12,247.18,5455.0,244.9668,245.1352,244.7885,244.8479,5455.0
2024-01-22 14:25:00,247.33,247.72,247.33,247.72,512.0,244.9965,245.3828,244.9965,245.3828,512.0
2024-01-22 14:30:00,247.91,247.96,247.3,247.3,2300.0,245.571,245.6205,244.9668,244.9668,2300.0
2024-01-22 14:35:00,247.3,247.48,247.3,247.48,697.0,244.9668,245.1451,244.9668,245.1451,697.0
2024-01-22 14:40:00,247.46,247.51,247.31,247.47,706.0,245.1253,245.1748,244.9767,245.1352,706.0
2024-01-22 14:45:00,247.42,247.64,247.41,247.64,521.0,245.0856,245.3036,245.0757,245.3036,521.0
2024-01-22 14:50:00,247.57,247.57,247.44,247.51,2850.0,245.2342,245.2342,245.1054,245.1748,2850.0
2024-01-22 14:55:00,247.43,247.56,247.41,247.41,1800.0,245.0955,245.2243,245.0757,245.0757,1800.0
2024-01-22 15:00:00,247.49,247.49,247.32,247.32,2290.0,245.155,245.155,244.9866,244.9866,2290.0
2024-01-22 15:05:00,247.33,247.4,247.16,247.37,5700.0,244.9965,245.0658,244.8281,245.0361,5700.0
2024-01-22 15:10:00,247.42,247.51,247.33,247.39,5900.0,245.0856,245.1748,244.9965,245.0559,5900.0
2024-01-22 15:15:00,247.41,247.81,247.37,247.75,3852.0,245.0757,245.472,245.0361,245.4125,3852.0
2024-01-22 15:20:00,247.75,247.85,247.69,247.84,4302.0,245.4125,245.5116,245.3531,245.5017,4302.0
2024-01-22 15:25:00,247.84,248.03,247.81,248.03,4753.0,245.5017,245.6899,245.472,245.6899,4753.0
2024-01-22 15:30:00,248.03,248.16,247.92,248.14,8675.0,245.6899,245.8187,245.5809,245.7988,8675.0
2024-01-22 15:35:00,248.23,248.31,248.11,248.11,3693.0,245.888,245.9672,245.7691,245.7691,3693.0
2024-01-22 15:40:00,248.17,248.46,248.16,248.46,5333.0,245.8286,246.1158,245.8187,246.1158,5333.0
2024-01-22 15:45:00,248.46,248.48,248.08,248.17,9888.0,246.1158,246.1356,245.7394,245.8286,9888.0
2024-01-22 15:50:00,248.11,248.48,248.03,248.34,13862.0,245.7691,246.1356,245.6899,245.997,13862.0
2024-01-22 15:55:00,248.35,248.51,248.18,248.46,105349.0,246.0069,246.1654,245.8385,246.1158,105349.0
2024-01-23 09:30:00,250.57,250.57,249.59,249.59,7750.0,248.2059,248.2059,247.2352,247.2352,7750.0
2024-01-23 09:35:00,248.88,249.87,248.88,249.64,835.0,246.5319,247.5125,246.5319,247.2847,835.0
2024-01-23 09:40:00,249.02,249.54,248.89,249.54,6493.0,246.6705,247.1856,246.5418,247.1856,6493.0
2024-01-23 09:45:00,249.29,249.51,249.11,249.12,11538.0,246.938,247.1559,246.7597,246.7696,11538.0
2024-01-23 09:50:00,249.23,249.34,248.89,248.89,4086.0,246.8786,246.9875,246.5418,246.5418,4086.0
2024-01-23 09:55:00,248.89,249.57,248.7,249.2,8987.0,246.5418,247.2154,246.3536,246.8488,8987.0
2024-01-23 10:00:00,249.27,249.27,249.0,249.18,4144.0,246.9182,246.9182,246.6507,246.829,4144.0
2024-01-23 10:05:00,249.62,250.01,249.54,250.01,1414.0,247.2649,247.6512,247.1856,247.6512,1414.0
2024-01-23 10:10:00,250.14,250.14,249.86,250.06,600.0,247.78,247.78,247.5026,247.7007,600.0
2024-01-23 10:15:00,250.09,250.18,249.87,249.97,1157.0,247.7304,247.8196,247.5125,247.6116,1157.0
2024-01-23 10:20:00,249.97,249.99,249.27,249.27,3018.0,247.6116,247.6314,246.9182,246.9182,3018.0
2024-01-23 10:25:00,249.19,249.19,248.66,248.66,919.0,246.8389,246.8389,246.3139,246.3139,919.0
2024-01-23 10:30:00,248.62,248.62,247.95,248.01,2137.0,246.2743,246.2743,245.6106,245.6701,2137.0
2024-01-23 10:35:00,248.09,248.14,247.95,248.03,1100.0,245.7493,245.7988,245.6106,245.6899,1100.0
2024-01-23 10:40:00,248.11,248.11,247.84,247.84,2416.0,245.7691,245.7691,245.5017,245.5017,2416.0
2024-01-23 10:45:00,247.93,248.03,247.7,247.72,1986.0,245.5908,245.6899,245.363,245.3828,1986.0
2024-01-23 10:50:00,247.65,247.75,247.53,247.73,800.0,245.3135,245.4125,245.1946,245.3927,800.0
2024-01-23 10:55:00,247.69,248.18,247.57,248.18,1300.0,245.3531,245.8385,245.2342,245.8385,1300.0
2024-01-23 11:00:00,248.2,248.2,248.19,248.19,400.0,245.8583,245.8583,245.8484,245.8484,400.0
2024-01-23 11:05:00,248.22,248.56,248.22,248.56,3205.0,245.8781,246.2149,245.8781,246.2149,3205.0
2024-01-23 11:10:00,248.67,248.96,248.66,248.66,2627.0,246.3238,246.6111,246.3139,246.3139,2627.0
2024-01-23 11:15:00,248.46,248.57,248.36,248.36,6660.0,246.1158,246.2248,246.0168,246.0168,6660.0
2024-01-23 11:20:00,248.45,248.52,248.3,248.52,1100.0,246.1059,246.1753,245.9573,246.1753,1100.0
2024-01-23 11:25:00,248.56,248.63,248.37,248.49,1499.0,246.2149,246.2842,246.0267,246.1455,1499.0
2024-01-23 11:30:00,248.51,248.58,248.34,248.34,1860.0,246.1654,246.2347,245.997,245.997,1860.0
2024-01-23 11:35:00,248.39,248.68,248.36,248.59,1698.0,246.0465,246.3337,246.0168,246.2446,1698.0
2024-01-23 11:40:00,248.58,248.58,248.26,248.36,2954.0,246.2347,246.2347,245.9177,246.0168,2954.0
2024-01-23 11:45:00,248.33,248.42,248.18,248.18,1137.0,245.987,246.0762,245.8385,245.8385,1137.0
2024-01-23 11:50:00,248.2,248.37,248.19,248.34,2300.0,245.8583,246.0267,245.8484,245.997,2300.0
2024-01-23 11:55:00,248.4,248.46,248.31,248.46,2100.0,246.0564,246.1158,245.9672,246.1158,2100.0
2024-01-23 12:00:00,248.47,248.47,248.23,248.23,2410.0,246.1257,246.1257,245.888,245.888,2410.0
2024-01-23 12:05:00,248.27,248.36,248.18,248.21,1022.0,245.9276,246.0168,245.8385,245.8682,1022.0
2024-01-23 12:10:00,248.34,248.36,248.17,248.22,1622.0,245.997,246.0168,245.8286,245.8781,1622.0
2024-01-23 12:15:00,248.17,248.17,247.96,248.04,1092.0,245.8286,245.8286,245.6205,245.6998,1092.0
2024-01-23 12:20:00,248.06,248.13,247.9,247.92,1122.0,245.7196,245.7889,245.5611,245.5809,1122.0
2024-01-23 12:25:00,248.0,248.0,247.84,247.87,400.0,245.6602,245.6602,245.5017,245.5314,400.0
2024-01-23 12:30:00,247.9,247.96,247.79,247.95,1596.0,245.5611,245.6205,245.4521,245.6106,1596.0
2024-01-23 12:35:00,247.82,247.96,247.7,247.81,911.0,245.4819,245.6205,245.363,245.472,911.0
2024-01-23 12:40:00,247.82,247.82,247.67,247.74,400.0,245.4819,245.4819,245.3333,245.4026,400.0
2024-01-23 12:45:00,247.75,247.75,247.61,247.61,400.0,245.4125,245.4125,245.2738,245.2738,400.0
2024-01-23 12:50:00,247.55,247.79,247.47,247.62,1712.0,245.2144,245.4521,245.1352,245.2837,1712.0
2024-01-23 12:55:00,247.69,247.83,247.59,247.83,1678.0,245.3531,245.4918,245.254,245.4918,1678.0
2024-01-23 13:00:00,247.76,247.76,247.56,247.56,1779.0,245.4224,245.4224,245.2243,245.2243,1779.0
2024-01-23 13:05:00,247.48,247.56,247.48,247.56,1311.0,245.1451,245.2243,245.1451,245.2243,1311.0
2024-01-23 13:10:00,247.63,247.85,247.56,247.83,13517.0,245.2937,245.5116,245.2243,245.4918,13517.0
2024-01-23 13:15:00,247.76,248.02,247.72,248.01,2500.0,245.4224,245.68,245.3828,245.6701,2500.0
2024-01-23 13:20:00,247.92,247.92,247.8,247.82,600.0,245.5809,245.5809,245.4621,245.4819,600.0
2024-01-23 13:25:00,247.96,247.96,247.79,247.84,2371.0,245.6205,245.6205,245.4521,245.5017,2371.0
2024-01-23 13:30:00,247.72,247.83,247.69,247.73,1975.0,245.3828,245.4918,245.3531,245.3927,1975.0
2024-01-23 13:35:00,247.65,247.68,247.48,247.54,1654.0,245.3135,245.3432,245.1451,245.2045,1654.0
2024-01-23 13:40:00,247.58,247.8,247.55,247.8,3701.0,245.2441,245.4621,245.2144,245.4621,3701.0
2024-01-23 13:45:00,247.78,247.93,247.69,247.81,1301.0,245.4422,245.5908,245.3531,245.472,1301.0
2024-01-23 13:50:00,247.94,248.17,247.94,248.11,1930.0,245.6007,245.8286,245.6007,245.7691,1930.0
2024-01-23 13:55:00,248.09,248.09,247.83,247.84,927.0,245.7493,245.7493,245.4918,245.5017,927.0
2024-01-23 14:00:00,247.92,248.01,247.7,247.79,750.0,245.5809,245.6701,245.363,245.4521,750.0
2024-01-23 14:05:00,247.76,247.87,247.7,247.75,5114.0,245.4224,245.5314,245.363,245.4125,5114.0
2024-01-23 14:10:00,247.81,248.06,247.8,248.05,15031.0,245.472,245.7196,245.4621,245.7097,15031.0
2024-01-23 14:15:00,247.88,247.96,247.77,247.77,1322.0,245.5413,245.6205,245.4323,245.4323,1322.0
2024-01-23 14:20:00,247.87,247.87,247.87,247.87,300.0,245.5314,245.5314,245.5314,245.5314,300.0
2024-01-23 14:25:00,247.95,248.09,247.94,248.0,3600.0,245.6106,245.7493,245.6007,245.6602,3600.0
2024-01-23 14:30:00,248.1,248.1,247.87,248.02,6144.0,245.7592,245.7592,245.5314,245.68,6144.0
2024-01-23 14:35:00,248.08,248.35,248.08,248.29,1110.0,245.7394,246.0069,245.7394,245.9474,1110.0
2024-01-23 14:40:00,248.3,248.43,248.15,248.43,2828.0,245.9573,246.0861,245.8087,246.0861,2828.0
2024-01-23 14:45:00,248.45,248.72,248.45,248.67,1200.0,246.1059,246.3734,246.1059,246.3238,1200.0
2024-01-23 14:50:00,248.62,248.78,248.58,248.71,1200.0,246.2743,246.4328,246.2347,246.3635,1200.0
2024-01-23 14:55:00,248.65,248.81,248.61,248.67,3771.0,246.304,246.4625,246.2644,246.3238,3771.0
2024-01-23 15:00:00,248.65,248.65,248.07,248.16,4878.0,246.304,246.304,245.7295,245.8187,4878.0
2024-01-23 15:05:00,248.18,248.36,248.17,248.31,1620.0,245.8385,246.0168,245.8286,245.9672,1620.0
2024-01-23 15:10:00,248.39,248.54,248.33,248.46,2794.0,246.0465,246.1951,245.987,246.1158,2794.0
2024-01-23 15:15:00,248.27,248.5,248.2,248.43,1627.0,245.9276,246.1554,245.8583,246.0861,1627.0
2024-01-23 15:20:00,248.57,248.66,248.47,248.48,3050.0,246.2248,246.3139,246.1257,246.1356,3050.0
2024-01-23 15:25:00,248.57,248.76,248.52,248.62,6230.0,246.2248,246.413,246.1753,246.2743,6230.0
2024-01-23 15:30:00,248.48,248.74,248.44,248.49,12178.0,246.1356,246.3932,246.096,246.1455,12178.0
2024-01-23 15:35:00,248.44,248.44,248.3,248.4,3084.0,246.096,246.096,245.9573,246.0564,3084.0
2024-01-23 15:40:00,248.44,248.75,248.36,248.7,5931.0,246.096,246.4031,246.0168,246.3536,5931.0
2024-01-23 15:45:00,248.7,248.7,248.33,248.33,5868.0,246.3536,246.3536,245.987,245.987,5868.0
2024-01-23 15:50:00,248.4,248.85,248.4,248.85,17417.0,246.0564,246.5021,246.0564,246.5021,17417.0
2024-01-23 15:55:00,248.83,249.21,248.74,249.11,44350.0,246.4823,246.8587,246.3932,246.7597,44350.0
2024-01-24 09:30:00,250.0,250.0,250.0,250.0,6028.0,247.6413,247.6413,247.6413,247.6413,6028.0
2024-01-24 09:35:00,249.98,249.98,249.01,249.49,300.0,247.6215,247.6215,246.6606,247.1361,300.0
2024-01-24 09:40:00,249.43,249.43,248.35,248.35,1000.0,247.0767,247.0767,246.0069,246.0069,1000.0
2024-01-24 09:45:00,248.36,249.27,248.17,248.98,2840.0,246.0168,246.9182,245.8286,246.6309,2840.0
2024-01-24 09:50:00,248.96,248.96,248.5,248.56,2060.0,246.6111,246.6111,246.1554,246.2149,2060.0
2024-01-24 09:55:00,248.57,248.57,247.96,248.55,4249.0,246.2248,246.2248,245.6205,246.205,4249.0
2024-01-24 10:00:00,248.79,248.87,247.99,248.17,8248.0,246.4427,246.522,245.6503,245.8286,8248.0
2024-01-24 10:05:00,248.07,248.49,247.73,248.24,4862.0,245.7295,246.1455,245.3927,245.8979,4862.0
2024-01-24 10:10:00,248.24,248.84,248.05,248.83,1467.0,245.8979,246.4922,245.7097,246.4823,1467.0
2024-01-24 10:15:00,249.02,249.68,249.01,249.68,901.0,246.6705,247.3243,246.6606,247.3243,901.0
2024-01-24 10:20:00,249.5,249.5,248.71,248.72,1635.0,247.146,247.146,246.3635,246.3734,1635.0
2024-01-24 10:25:00,248.85,249.36,248.84,249.13,7460.0,246.5021,247.0073,246.4922,246.7795,7460.0
2024-01-24 10:30:00,249.12,249.18,248.83,248.99,1136.0,246.7696,246.829,246.4823,246.6408,1136.0
2024-01-24 10:35:00,248.83,249.22,248.74,249.17,2001.0,246.4823,246.8687,246.3932,246.8191,2001.0
2024-01-24 10:40:00,249.06,249.69,249.06,249.69,1600.0,246.7102,247.3342,246.7102,247.3342,1600.0
2024-01-24 10:45:00,249.82,249.82,249.39,249.5,2696.0,247.463,247.463,247.037,247.146,2696.0
2024-01-24 10:50:00,249.26,249.26,248.95,249.18,1647.0,246.9083,246.9083,246.6012,246.829,1647.0
2024-01-24 10:55:00,248.91,249.21,248.82,249.21,1725.0,246.5616,246.8587,246.4724,246.8587,1725.0
2024-01-24 11:00:00,249.31,249.38,249.2,249.24,1600.0,246.9578,247.0271,246.8488,246.8885,1600.0
2024-01-24 11:05:00,249.07,249.29,248.9,248.99,1614.0,246.7201,246.938,246.5517,246.6408,1614.0
2024-01-24 11:10:00,249.1,249.18,248.61,248.7,8504.0,246.7498,246.829,246.2644,246.3536,8504.0
2024-01-24 11:15:00,248.66,249.05,248.65,248.94,1100.0,246.3139,246.7003,246.304,246.5913,1100.0
2024-01-24 11:20:00,249.07,249.27,249.06,249.16,746.0,246.7201,246.9182,246.7102,246.8092,746.0
2024-01-24 11:25:00,249.32,249.48,249.32,249.4,1012.0,246.9677,247.1262,246.9677,247.047,1012.0
2024-01-24 11:30:00,249.39,249.41,249.16,249.2,1200.0,247.037,247.0569,246.8092,246.8488,1200.0
2024-01-24 11:35:00,249.36,249.36,249.05,249.05,1100.0,247.0073,247.0073,246.7003,246.7003,1100.0
2024-01-24 11:40:00,249.04,249.35,249.03,249.13,800.0,246.6904,246.9974,246.6804,246.7795,800.0
2024-01-24 11:45:00,249.05,249.28,249.05,249.24,613.0,246.7003,246.9281,246.7003,246.8885,613.0
2024-01-24 11:50:00,249.55,249.73,249.54,249.73,700.0,247.1955,247.3738,247.1856,247.3738,700.0
2024-01-24 11:55:00,249.62,249.78,249.61,249.7,601.0,247.2649,247.4234,247.255,247.3441,601.0
2024-01-24 12:00:00,249.59,249.64,249.4,249.64,1026.0,247.2352,247.2847,247.047,247.2847,1026.0
2024-01-24 12:05:00,249.76,249.76,249.38,249.38,1053.0,247.4036,247.4036,247.0271,247.0271,1053.0
2024-01-24 12:10:00,249.74,249.79,249.47,249.47,1645.0,247.3837,247.4333,247.1163,247.1163,1645.0
2024-01-24 12:15:00,249.55,249.55,249.29,249.29,1473.0,247.1955,247.1955,246.938,246.938,1473.0
2024-01-24 12:20:00,249.04,249.28,248.97,249.23,1121.0,246.6904,246.9281,246.621,246.8786,1121.0
2024-01-24 12:25:00,249.24,249.47,249.24,249.43,800.0,246.8885,247.1163,246.8885,247.0767,800.0
2024-01-24 12:30:00,249.48,249.64,249.48,249.64,1000.0,247.1262,247.2847,247.1262,247.2847,1000.0
2024-01-24 12:35:00,249.69,249.72,249.67,249.69,444.0,247.3342,247.3639,247.3144,247.3342,444.0
2024-01-24 12:40:00,249.62,249.62,249.43,249.43,881.0,247.2649,247.2649,247.0767,247.0767,881.0
2024-01-24 12:45:00,249.45,249.45,249.13,249.22,700.0,247.0965,247.0965,246.7795,246.8687,700.0
2024-01-24 12:50:00,249.34,249.39,249.3,249.39,690.0,246.9875,247.037,246.9479,247.037,690.0
2024-01-24 12:55:00,249.48,249.56,249.39,249.4,983.0,247.1262,247.2054,247.037,247.047,983.0
2024-01-24 13:00:00,249.37,249.4,249.15,249.16,1345.0,247.0172,247.047,246.7993,246.8092,1345.0
2024-01-24 13:05:00,248.94,249.14,248.88,249.08,1725.0,246.5913,246.7894,246.5319,246.73,1725.0
2024-01-24 13:10:00,249.16,249.18,248.93,248.95,2000.0,246.8092,246.829,246.5814,246.6012,2000.0
2024-01-24 13:15:00,248.98,249.08,248.68,248.69,7408.0,246.6309,246.73,246.3337,246.3437,7408.0
2024-01-24 13:20:00,248.77,248.77,248.63,248.76,913.0,246.4229,246.4229,246.2842,246.413,913.0
2024-01-24 13:25:00,248.76,249.05,248.76,249.05,300.0,246.413,246.7003,246.413,246.7003,300.0
2024-01-24 13:30:00,248.91,249.02,248.76,248.97,3406.0,246.5616,246.6705,246.413,246.621,3406.0
2024-01-24 13:35:00,248.97,248.97,248.67,248.67,2300.0,246.621,246.621,246.3238,246.3238,2300.0
2024-01-24 13:40:00,248.47,248.7,248.16,248.24,2883.0,246.1257,246.3536,245.8187,245.8979,2883.0
2024-01-24 13:45:00,248.04,248.25,247.94,248.18,1650.0,245.6998,245.9078,245.6007,245.8385,1650.0
2024-01-24 13:50:00,247.97,248.14,247.96,247.97,468.0,245.6304,245.7988,245.6205,245.6304,468.0
2024-01-24 13:55:00,248.07,248.27,247.95,248.22,2725.0,245.7295,245.9276,245.6106,245.8781,2725.0
2024-01-24 14:00:00,248.13,248.17,248.08,248.08,400.0,245.7889,245.8286,245.7394,245.7394,400.0
2024-01-24 14:05:00,248.06,248.06,247.75,247.87,940.0,245.7196,245.7196,245.4125,245.5314,940.0
2024-01-24 14:10:00,247.78,247.82,247.42,247.45,3433.0,245.4422,245.4819,245.0856,245.1154,3433.0
2024-01-24 14:15:00,247.47,248.07,247.47,248.07,2081.0,245.1352,245.7295,245.1352,245.7295,2081.0
2024-01-24 14:20:00,247.97,248.1,247.68,247.76,6902.0,245.6304,245.7592,245.3432,245.4224,6902.0
2024-01-24 14:25:00,248.14,248.16,247.87,247.88,1535.0,245.7988,245.8187,245.5314,245.5413,1535.0
2024-01-24 14:30:00,247.88,247.98,247.52,247.52,1834.0,245.5413,245.6404,245.1847,245.1847,1834.0
2024-01-24 14:35:00,247.56,247.72,247.47,247.72,1492.0,245.2243,245.3828,245.1352,245.3828,1492.0
2024-01-24 14:40:00,247.63,248.06,247.63,247.98,2681.0,245.2937,245.7196,245.2937,245.6404,2681.0
2024-01-24 14:45:00,248.09,248.27,248.02,248.07,1154.0,245.7493,245.9276,245.68,245.7295,1154.0
2024-01-24 14:50:00,248.1,248.34,248.1,248.27,1802.0,245.7592,245.997,245.7592,245.9276,1802.0
2024-01-24 14:55:00,248.28,248.32,247.93,247.97,2175.0,245.9375,245.9771,245.5908,245.6304,2175.0
2024-01-24 15:00:00,247.97,247.97,247.74,247.95,1705.0,245.6304,245.6304,245.4026,245.6106,1705.0
2024-01-24 15:05:00,247.95,248.19,247.91,248.1,1261.0,245.6106,245.8484,245.571,245.7592,1261.0
2024-01-24 15:10:00,248.08,248.14,247.45,247.45,4150.0,245.7394,245.7988,245.1154,245.1154,4150.0
2024-01-24 15:15:00,247.33,247.39,247.09,247.09,4968.0,244.9965,245.0559,244.7587,244.7587,4968.0
2024-01-24 15:20:00,247.02,247.02,246.65,246.95,5542.0,244.6894,244.6894,244.3229,244.6201,5542.0
2024-01-24 15:25:00,246.98,246.99,246.77,246.94,3106.0,244.6498,244.6597,244.4418,244.6102,3106.0
2024-01-24 15:30:00,246.97,247.12,246.9,247.06,7637.0,244.6399,244.7885,244.5705,244.729,7637.0
2024-01-24 15:35:00,247.03,247.28,246.96,247.23,10984.0,244.6993,244.947,244.63,244.8974,10984.0
2024-01-24 15:40:00,247.22,247.53,247.21,247.34,5972.0,244.8875,245.1946,244.8776,245.0064,5972.0
2024-01-24 15:45:00,247.3,247.49,247.04,247.05,6701.0,244.9668,245.155,244.7092,244.7191,6701.0
2024-01-24 15:50:00,247.06,247.18,246.96,247.04,13262.0,244.729,244.8479,244.63,244.7092,13262.0
2024-01-24 15:55:00,247.3,247.49,246.95,247.46,40541.0,244.9668,245.155,244.6201,245.1253,40541.0
2024-01-25 09:30:00,248.99,249.11,248.99,249.11,9518.0,246.6408,246.7597,246.6408,246.7597,9518.0
2024-01-25 09:35:00,249.97,250.99,249.97,250.3,8829.0,247.6116,248.622,247.6116,247.9385,8829.0
2024-01-25 09:40:00,250.45,250.45,249.17,249.18,2881.0,248.087,248.087,246.8191,246.829,2881.0
2024-01-25 09:45:00,249.42,249.42,248.45,248.45,1100.0,247.0668,247.0668,246.1059,246.1059,1100.0
2024-01-25 09:50:00,248.43,249.28,248.43,249.28,2459.0,246.0861,246.9281,246.0861,246.9281,2459.0
2024-01-25 09:55:00,249.33,249.81,249.3,249.81,2163.0,246.9776,247.4531,246.9479,247.4531,2163.0
2024-01-25 10:00:00,249.95,250.26,249.46,249.97,2537.0,247.5918,247.8988,247.1064,247.6116,2537.0
2024-01-25 10:05:00,250.09,250.22,249.71,249.97,4690.0,247.7304,247.8592,247.354,247.6116,4690.0
2024-01-25 10:10:00,249.78,249.92,248.96,249.3,1620.0,247.4234,247.562,246.6111,246.9479,1620.0
2024-01-25 10:15:00,249.16,249.17,248.36,248.36,2555.0,246.8092,246.8191,246.0168,246.0168,2555.0
2024-01-25 10:20:00,248.78,249.33,248.69,249.25,2918.0,246.4328,246.9776,246.3437,246.8984,2918.0
2024-01-25 10:25:00,249.18,249.18,248.86,249.0,700.0,246.829,246.829,246.512,246.6507,700.0
2024-01-25 10:30:00,249.11,249.11,248.14,248.14,1143.0,246.7597,246.7597,245.7988,245.7988,1143.0
2024-01-25 10:35:00,248.48,248.48,247.66,247.66,1880.0,246.1356,246.1356,245.3234,245.3234,1880.0
2024-01-25 10:40:00,247.69,248.19,247.68,248.16,2250.0,245.3531,245.8484,245.3432,245.8187,2250.0
2024-01-25 10:45:00,248.01,248.5,247.91,248.45,1300.0,245.6701,246.1554,245.571,246.1059,1300.0
2024-01-25 10:50:00,248.6,248.63,248.24,248.31,1058.0,246.2545,246.2842,245.8979,245.9672,1058.0
2024-01-25 10:55:00,248.34,248.34,248.33,248.34,100.0,245.997,245.997,245.987,245.997,100.0
2024-01-25 11:00:00,248.5,248.73,248.46,248.58,1076.0,246.1554,246.3833,246.1158,246.2347,1076.0
2024-01-25 11:05:00,248.74,248.98,248.72,248.88,1550.0,246.3932,246.6309,246.3734,246.5319,1550.0
2024-01-25 11:10:00,248.76,249.18,248.76,249.18,1039.0,246.413,246.829,246.413,246.829,1039.0
2024-01-25 11:15:00,249.23,249.59,249.21,249.22,910.0,246.8786,247.2352,246.8587,246.8687,910.0
2024-01-25 11:20:00,249.06,249.06,248.89,248.9,1210.0,246.7102,246.7102,246.5418,246.5517,1210.0
2024-01-25 11:25:00,248.88,249.09,248.76,248.83,4131.0,246.5319,246.7399,246.413,246.4823,4131.0
2024-01-25 11:30:00,248.81,248.9,248.46,248.61,3574.0,246.4625,246.5517,246.1158,246.2644,3574.0
2024-01-25 11:35:00,248.53,248.68,248.53,248.68,900.0,246.1852,246.3337,246.1852,246.3337,900.0
2024-01-25 11:40:00,248.6,248.6,248.33,248.52,2410.0,246.2545,246.2545,245.987,246.1753,2410.0
2024-01-25 11:45:00,248.55,248.64,248.5,248.58,1650.0,246.205,246.2941,246.1554,246.2347,1650.0
2024-01-25 11:50:00,248.67,248.76,248.09,248.19,3454.0,246.3238,246.413,245.7493,245.8484,3454.0
2024-01-25 11:55:00,248.02,248.41,248.02,248.24,1422.0,245.68,246.0663,245.68,245.8979,1422.0
2024-01-25 12:00:00,248.09,248.29,248.03,248.1,1298.0,245.7493,245.9474,245.6899,245.7592,1298.0
2024-01-25 12:05:00,247.95,247.96,247.68,247.88,900.0,245.6106,245.6205,245.3432,245.5413,900.0
2024-01-25 12:10:00,247.91,247.98,247.59,247.59,2992.0,245.571,245.6404,245.254,245.254,2992.0
2024-01-25 12:15:00,247.87,248.05,247.82,247.97,1107.0,245.5314,245.7097,245.4819,245.6304,1107.0
2024-01-25 12:20:00,247.8,247.88,247.71,247.72,2263.0,245.4621,245.5413,245.3729,245.3828,2263.0
2024-01-25 12:25:00,247.49,247.88,247.44,247.78,2702.0,245.155,245.5413,245.1054,245.4422,2702.0
2024-01-25 12:30:00,247.82,247.82,247.16,247.16,2586.0,245.4819,245.4819,244.8281,244.8281,2586.0
2024-01-25 12:35:00,247.14,247.5,247.05,247.4,1828.0,244.8083,245.1649,244.7191,245.0658,1828.0
2024-01-25 12:40:00,247.56,247.57,247.43,247.49,3350.0,245.2243,245.2342,245.0955,245.155,3350.0
2024-01-25 12:45:00,247.53,247.53,247.27,247.34,2062.0,245.1946,245.1946,244.9371,245.0064,2062.0
2024-01-25 12:50:00,247.31,247.54,247.19,247.4,2121.0,244.9767,245.2045,244.8578,245.0658,2121.0
2024-01-25 12:55:00,247.47,247.84,247.47,247.6,2777.0,245.1352,245.5017,245.1352,245.2639,2777.0
2024-01-25 13:00:00,247.6,247.87,247.52,247.77,3804.0,245.2639,245.5314,245.1847,245.4323,3804.0
2024-01-25 13:05:00,247.78,248.09,247.78,247.99,2350.0,245.4422,245.7493,245.4422,245.6503,2350.0
2024-01-25 13:10:00,247.98,248.06,247.76,247.77,1800.0,245.6404,245.7196,245.4224,245.4323,1800.0
2024-01-25 13:15:00,247.69,247.8,247.38,247.45,3611.0,245.3531,245.4621,245.046,245.1154,3611.0
2024-01-25 13:20:00,247.59,247.71,247.34,247.34,3253.0,245.254,245.3729,245.0064,245.0064,3253.0
2024-01-25 13:25:00,247.43,247.55,247.31,247.46,1001.0,245.0955,245.2144,244.9767,245.1253,1001.0
2024-01-25 13:30:00,247.49,247.57,247.39,247.54,2414.0,245.155,245.2342,245.0559,245.2045,2414.0
2024-01-25 13:35:00,247.52,247.69,247.42,247.65,2730.0,245.1847,245.3531,245.0856,245.3135,2730.0
2024-01-25 13:40:00,247.7,247.85,247.69,247.81,700.0,245.363,245.5116,245.3531,245.472,700.0
2024-01-25 13:45:00,247.8,247.89,247.78,247.88,2397.0,245.4621,245.5512,245.4422,245.5413,2397.0
2024-01-25 13:50:00,247.89,247.99,247.7,247.78,2892.0,245.5512,245.6503,245.363,245.4422,2892.0
2024-01-25 13:55:00,247.64,247.65,247.19,247.19,1961.0,245.3036,245.3135,244.8578,244.8578,1961.0
2024-01-25 14:00:00,247.2,247.39,247.07,247.39,991.0,244.8677,245.0559,244.7389,245.0559,991.0
2024-01-25 14:05:00,247.46,247.59,247.36,247.43,4638.0,245.1253,245.254,245.0262,245.0955,4638.0
2024-01-25 14:10:00,247.56,247.74,247.47,247.7,4301.0,245.2243,245.4026,245.1352,245.363,4301.0
2024-01-25 14:15:00,247.7,247.75,247.6,247.72,3560.0,245.363,245.4125,245.2639,245.3828,3560.0
2024-01-25 14:20:00,247.73,247.74,247.52,247.54,3426.0,245.3927,245.4026,245.1847,245.2045,3426.0
2024-01-25 14:25:00,247.42,247.66,247.42,247.63,750.0,245.0856,245.3234,245.0856,245.2937,750.0
2024-01-25 14:30:00,247.63,248.05,247.62,247.92,3911.0,245.2937,245.7097,245.2837,245.5809,3911.0
2024-01-25 14:35:00,247.92,247.92,247.67,247.77,1600.0,245.5809,245.5809,245.3333,245.4323,1600.0
2024-01-25 14:40:00,247.66,247.76,247.57,247.65,1900.0,245.3234,245.4224,245.2342,245.3135,1900.0
2024-01-25 14:45:00,247.31,247.57,247.26,247.34,2480.0,244.9767,245.2342,244.9271,245.0064,2480.0
2024-01-25 14:50:00,247.41,247.45,247.03,247.45,1980.0,245.0757,245.1154,244.6993,245.1154,1980.0
2024-01-25 14:55:00,247.34,247.63,247.3,247.63,3598.0,245.0064,245.2937,244.9668,245.2937,3598.0
2024-01-25 15:00:00,247.5,247.53,247.36,247.36,1801.0,245.1649,245.1946,245.0262,245.0262,1801.0
2024-01-25 15:05:00,247.41,247.61,247.38,247.55,2779.0,245.0757,245.2738,245.046,245.2144,2779.0
2024-01-25 15:10:00,247.55,247.6,247.25,247.26,4441.0,245.2144,245.2639,244.9172,244.9271,4441.0
2024-01-25 15:15:00,247.36,247.52,247.27,247.52,2688.0,245.0262,245.1847,244.9371,245.1847,2688.0
2024-01-25 15:20:00,247.51,247.6,247.41,247.41,5081.0,245.1748,245.2639,245.0757,245.0757,5081.0
2024-01-25 15:25:00,247.41,247.57,247.41,247.49,3063.0,245.0757,245.2342,245.0757,245.155,3063.0
2024-01-25 15:30:00,247.54,247.86,247.46,247.77,6643.0,245.2045,245.5215,245.1253,245.4323,6643.0
2024-01-25 15:35:00,247.86,247.89,247.6,247.8,5057.0,245.5215,245.5512,245.2639,245.4621,5057.0
2024-01-25 15:40:00,247.76,247.81,247.67,247.76,9138.0,245.4224,245.472,245.3333,245.4224,9138.0
2024-01-25 15:45:00,247.69,247.85,247.65,247.72,14657.0,245.3531,245.5116,245.3135,245.3828,14657.0
2024-01-25 15:50:00,247.7,247.91,247.64,247.81,12407.0,245.363,245.571,245.3036,245.472,12407.0
2024-01-25 15:55:00,247.72,248.64,247.72,248.56,42993.0,245.3828,246.2941,245.3828,246.2149,42993.0
2024-01-26 09:30:00,248.55,248.77,248.01,248.19,4486.0,246.205,246.4229,245.6701,245.8484,4486.0
2024-01-26 09:35:00,248.44,248.86,248.18,248.86,1367.0,246.096,246.512,245.8385,246.512,1367.0
2024-01-26 09:40:00,248.7,248.9,248.32,248.33,605.0,246.3536,246.5517,245.9771,245.987,605.0
2024-01-26 09:45:00,248.24,248.59,248.24,248.29,300.0,245.8979,246.2446,245.8979,245.9474,300.0
2024-01-26 09:50:00,248.65,248.68,247.73,247.81,20646.0,246.304,246.3337,245.3927,245.472,20646.0
2024-01-26 09:55:00,247.55,247.92,247.33,247.92,926.0,245.2144,245.5809,244.9965,245.5809,926.0
2024-01-26 10:00:00,248.05,248.66,247.92,248.66,1127.0,245.7097,246.3139,245.5809,246.3139,1127.0
2024-01-26 10:05:00,248.57,248.57,247.92,248.26,962.0,246.2248,246.2248,245.5809,245.9177,962.0
2024-01-26 10:10:00,248.13,248.13,247.72,248.05,6528.0,245.7889,245.7889,245.3828,245.7097,6528.0
2024-01-26 10:15:00,247.73,247.91,247.28,247.61,1334.0,245.3927,245.571,244.947,245.2738,1334.0
2024-01-26 10:20:00,247.31,247.58,247.21,247.58,2268.0,244.9767,245.2441,244.8776,245.2441,2268.0
2024-01-26 10:25:00,247.95,247.97,247.58,247.97,409.0,245.6106,245.6304,245.2441,245.6304,409.0
2024-01-26 10:30:00,248.1,248.18,247.49,247.49,3112.0,245.7592,245.8385,245.155,245.155,3112.0
2024-01-26 10:35:00,247.63,248.25,247.63,247.88,700.0,245.2937,245.9078,245.2937,245.5413,700.0
2024-01-26 10:40:00,248.08,248.3,247.89,248.21,9215.0,245.7394,245.9573,245.5512,245.8682,9215.0
2024-01-26 10:45:00,248.05,248.58,247.98,248.58,1767.0,245.7097,246.2347,245.6404,246.2347,1767.0
2024-01-26 10:50:00,248.7,249.1,248.7,248.96,1967.0,246.3536,246.7498,246.3536,246.6111,1967.0
2024-01-26 10:55:00,249.06,249.18,248.77,248.91,2166.0,246.7102,246.829,246.4229,246.5616,2166.0
2024-01-26 11:00:00,248.96,248.96,248.26,248.47,5469.0,246.6111,246.6111,245.9177,246.1257,5469.0
2024-01-26 11:05:00,248.27,248.27,247.71,247.92,5426.0,245.9276,245.9276,245.3729,245.5809,5426.0
2024-01-26 11:10:00,247.92,248.24,247.91,248.23,1797.0,245.5809,245.8979,245.571,245.888,1797.0
2024-01-26 11:15:00,247.91,248.16,247.84,248.16,1557.0,245.571,245.8187,245.5017,245.8187,1557.0
2024-01-26 11:20:00,248.21,248.28,248.0,248.04,2725.0,245.8682,245.9375,245.6602,245.6998,2725.0
2024-01-26 11:25:00,248.27,248.36,248.02,248.02,2955.0,245.9276,246.0168,245.68,245.68,2955.0
2024-01-26 11:30:00,248.02,248.04,247.82,247.96,2756.0,245.68,245.6998,245.4819,245.6205,2756.0
2024-01-26 11:35:00,247.92,247.94,247.08,247.1,1604.0,245.5809,245.6007,244.7488,244.7687,1604.0
2024-01-26 11:40:00,247.08,247.1,246.8,246.93,2355.0,244.7488,244.7687,244.4715,244.6003,2355.0
2024-01-26 11:45:00,246.9,247.54,246.79,247.54,7355.0,244.5705,245.2045,244.4616,245.2045,7355.0
2024-01-26 11:50:00,247.44,247.71,247.32,247.36,1167.0,245.1054,245.3729,244.9866,245.0262,1167.0
2024-01-26 11:55:00,247.56,247.63,247.26,247.63,800.0,245.2243,245.2937,244.9271,245.2937,800.0
2024-01-26 12:00:00,247.73,247.92,247.57,247.72,2802.0,245.3927,245.5809,245.2342,245.3828,2802.0
2024-01-26 12:05:00,247.63,247.81,247.15,247.15,2318.0,245.2937,245.472,244.8182,244.8182,2318.0
2024-01-26 12:10:00,246.96,247.61,246.96,247.59,971.0,244.63,245.2738,244.63,245.254,971.0
2024-01-26 12:15:00,247.46,247.46,247.32,247.39,1200.0,245.1253,245.1253,244.9866,245.0559,1200.0
2024-01-26 12:20:00,247.28,247.28,247.28,247.28,300.0,244.947,244.947,244.947,244.947,300.0
2024-01-26 12:25:00,247.03,247.04,246.9,246.9,700.0,244.6993,244.7092,244.5705,244.5705,700.0
2024-01-26 12:30:00,246.93,247.06,246.67,246.93,1554.0,244.6003,244.729,244.3427,244.6003,1554.0
2024-01-26 12:35:00,246.92,246.99,246.12,246.12,2561.0,244.5904,244.6597,243.7979,243.7979,2561.0
2024-01-26 12:40:00,246.45,246.45,246.31,246.31,207.0,244.1248,244.1248,243.9861,243.9861,207.0
2024-01-26 12:45:00,246.06,246.17,246.01,246.01,669.0,243.7385,243.8474,243.6889,243.6889,669.0
2024-01-26 12:50:00,245.75,245.86,245.36,245.67,1525.0,243.4314,243.5404,243.0451,243.3521,1525.0
2024-01-26 12:55:00,245.47,245.99,245.47,245.81,1500.0,243.154,243.6691,243.154,243.4908,1500.0
2024-01-26 13:00:00,245.72,245.81,245.49,245.65,2036.0,243.4017,243.4908,243.1738,243.3323,2036.0
2024-01-26 13:05:00,245.51,245.93,245.4,245.66,5277.0,243.1937,243.6097,243.0847,243.3422,5277.0
2024-01-26 13:10:00,245.75,246.26,245.75,246.26,3345.0,243.4314,243.9366,243.4314,243.9366,3345.0
2024-01-26 13:15:00,246.28,246.28,245.96,245.99,1934.0,243.9564,243.9564,243.6394,243.6691,1934.0
2024-01-26 13:20:00,245.84,246.29,245.84,246.29,667.0,243.5205,243.9663,243.5205,243.9663,667.0
2024-01-26 13:25:00,246.34,246.34,246.0,246.01,3090.0,244.0158,244.0158,243.679,243.6889,3090.0
2024-01-26 13:30:00,246.02,246.23,245.93,246.14,2018.0,243.6988,243.9069,243.6097,243.8177,2018.0
2024-01-26 13:35:00,246.14,246.15,246.0,246.0,667.0,243.8177,243.8276,243.679,243.679,667.0
2024-01-26 13:40:00,246.0,246.09,245.8,246.04,2382.0,243.679,243.7682,243.4809,243.7187,2382.0
2024-01-26 13:45:00,245.93,245.98,245.72,245.73,1000.0,243.6097,243.6592,243.4017,243.4116,1000.0
2024-01-26 13:50:00,245.89,245.89,245.61,245.81,409.0,243.5701,243.5701,243.2927,243.4908,409.0
2024-01-26 13:55:00,245.79,246.17,245.79,246.12,3788.0,243.471,243.8474,243.471,243.7979,3788.0
2024-01-26 14:00:00,246.03,246.52,246.03,246.52,805.0,243.7087,244.1941,243.7087,244.1941,805.0
2024-01-26 14:05:00,246.44,246.65,246.37,246.59,1262.0,244.1149,244.3229,244.0455,244.2635,1262.0
2024-01-26 14:10:00,246.59,246.63,246.37,246.52,3481.0,244.2635,244.3031,244.0455,244.1941,3481.0
2024-01-26 14:15:00,246.69,246.99,246.68,246.99,1100.0,244.3625,244.6597,244.3526,244.6597,1100.0
2024-01-26 14:20:00,246.9,247.08,246.71,247.06,7301.0,244.5705,244.7488,244.3823,244.729,7301.0
2024-01-26 14:25:00,246.98,247.09,246.87,247.08,3889.0,244.6498,244.7587,244.5408,244.7488,3889.0
2024-01-26 14:30:00,247.08,247.08,246.79,246.79,1600.0,244.7488,244.7488,244.4616,244.4616,1600.0
2024-01-26 14:35:00,246.68,246.97,246.68,246.89,1767.0,244.3526,244.6399,244.3526,244.5606,1767.0
2024-01-26 14:40:00,247.02,247.26,246.92,247.25,5245.0,244.6894,244.9271,244.5904,244.9172,5245.0
2024-01-26 14:45:00,247.22,247.22,247.04,247.13,1549.0,244.8875,244.8875,244.7092,244.7984,1549.0
2024-01-26 14:50:00,247.14,247.24,247.02,247.08,4854.0,244.8083,244.9073,244.6894,244.7488,4854.0
2024-01-26 14:55:00,247.02,247.18,246.74,247.11,4122.0,244.6894,244.8479,244.4121,244.7786,4122.0
2024-01-26 15:00:00,247.17,247.24,246.99,247.01,2451.0,244.838,244.9073,244.6597,244.6795,2451.0
2024-01-26 15:05:00,246.84,246.95,246.69,246.72,2885.0,244.5111,244.6201,244.3625,244.3922,2885.0
2024-01-26 15:10:00,246.72,246.91,246.49,246.57,5945.0,244.3922,244.5804,244.1644,244.2437,5945.0
2024-01-26 15:15:00,246.52,246.63,246.52,246.63,1009.0,244.1941,244.3031,244.1941,244.3031,1009.0
2024-01-26 15:20:00,246.58,246.59,246.35,246.35,2320.0,244.2536,244.2635,244.0257,244.0257,2320.0
2024-01-26 15:25:00,246.31,246.53,246.29,246.4,1717.0,243.9861,244.204,243.9663,244.0753,1717.0
2024-01-26 15:30:00,246.37,246.47,246.3,246.42,3100.0,244.0455,244.1446,243.9762,244.0951,3100.0
2024-01-26 15:35:00,246.44,246.44,246.2,246.29,2468.0,244.1149,244.1149,243.8771,243.9663,2468.0
2024-01-26 15:40:00,246.18,246.38,246.07,246.07,6699.0,243.8573,244.0554,243.7484,243.7484,6699.0
2024-01-26 15:45:00,246.05,246.47,246.01,246.47,5663.0,243.7286,244.1446,243.6889,244.1446,5663.0
2024-01-26 15:50:00,246.31,246.71,246.15,246.19,18941.0,243.9861,244.3823,243.8276,243.8672,18941.0
2024-01-26 15:55:00,246.19,246.4,245.97,246.09,52474.0,243.8672,244.0753,243.6493,243.7682,52474.0
2024-01-29 09:30:00,246.41,247.68,246.06,246.06,2551.0,244.0852,245.3432,243.7385,243.7385,2551.0
2024-01-29 09:35:00,246.06,246.8,245.96,246.72,805.0,243.7385,244.4715,243.6394,244.3922,805.0
2024-01-29 09:40:00,246.86,247.0,246.31,246.31,792.0,244.5309,244.6696,243.9861,243.9861,792.0
2024-01-29 09:45:00,246.22,247.08,246.19,246.22,1738.0,243.897,244.7488,243.8672,243.897,1738.0
2024-01-29 09:50:00,246.65,247.11,246.23,247.03,800.0,244.3229,244.7786,243.9069,244.6993,800.0
2024-01-29 09:55:00,247.13,247.27,246.45,246.72,14836.0,244.7984,244.9371,244.1248,244.3922,14836.0
2024-01-29 10:00:00,246.73,246.73,245.91,246.05,4180.0,244.4021,244.4021,243.5899,243.7286,4180.0
2024-01-29 10:05:00,245.88,246.57,245.85,246.56,4542.0,243.5602,244.2437,243.5304,244.2337,4542.0
2024-01-29 10:10:00,246.6,246.81,246.6,246.7,1439.0,244.2734,244.4814,244.2734,244.3724,1439.0
2024-01-29 10:15:00,246.96,247.0,246.71,246.9,10938.0,244.63,244.6696,244.3823,244.5705,10938.0
2024-01-29 10:20:00,246.75,246.84,246.05,246.1,2533.0,244.422,244.5111,243.7286,243.7781,2533.0
2024-01-29 10:25:00,245.97,246.17,245.87,245.97,2694.0,243.6493,243.8474,243.5503,243.6493,2694.0
2024-01-29 10:30:00,245.95,246.11,245.9,246.06,2633.0,243.6295,243.788,243.58,243.7385,2633.0
2024-01-29 10:35:00,246.06,246.16,245.91,246.02,3233.0,243.7385,243.8375,243.5899,243.6988,3233.0
2024-01-29 10:40:00,246.06,246.09,245.76,245.76,2655.0,243.7385,243.7682,243.4413,243.4413,2655.0
2024-01-29 10:45:00,245.85,246.12,245.84,246.06,6766.0,243.5304,243.7979,243.5205,243.7385,6766.0
2024-01-29 10:50:00,246.17,246.57,246.09,246.45,2100.0,243.8474,244.2437,243.7682,244.1248,2100.0
2024-01-29 10:55:00,246.41,246.47,245.98,246.11,1314.0,244.0852,244.1446,243.6592,243.788,1314.0
2024-01-29 11:00:00,246.2,246.2,245.98,246.01,1805.0,243.8771,243.8771,243.6592,243.6889,1805.0
2024-01-29 11:05:00,246.01,246.47,246.01,246.47,5537.0,243.6889,244.1446,243.6889,244.1446,5537.0
2024-01-29 11:10:00,246.51,246.52,246.36,246.49,5506.0,244.1842,244.1941,244.0356,244.1644,5506.0
2024-01-29 11:15:00,246.43,246.66,246.42,246.66,1134.0,244.105,244.3328,244.0951,244.3328,1134.0
2024-01-29 11:20:00,246.81,246.81,246.4,246.4,2049.0,244.4814,244.4814,244.0753,244.0753,2049.0
2024-01-29 11:25:00,246.4,246.55,246.22,246.29,2744.0,244.0753,244.2238,243.897,243.9663,2744.0
2024-01-29 11:30:00,246.16,246.29,245.98,246.26,4800.0,243.8375,243.9663,243.6592,243.9366,4800.0
2024-01-29 11:35:00,246.25,246.39,245.98,246.39,14240.0,243.9267,244.0654,243.6592,244.0654,14240.0
2024-01-29 11:40:00,246.54,246.61,246.39,246.59,6884.0,244.2139,244.2833,244.0654,244.2635,6884.0
2024-01-29 11:45:00,246.59,246.74,246.58,246.74,900.0,244.2635,244.4121,244.2536,244.4121,900.0
2024-01-29 11:50:00,246.66,246.7,246.58,246.67,1778.0,244.3328,244.3724,244.2536,244.3427,1778.0
2024-01-29 11:55:00,246.67,246.71,246.54,246.68,3203.0,244.3427,244.3823,244.2139,244.3526,3203.0
2024-01-29 12:00:00,246.66,246.72,246.49,246.51,2506.0,244.3328,244.3922,244.1644,244.1842,2506.0
2024-01-29 12:05:00,246.39,246.53,246.38,246.49,700.0,244.0654,244.204,244.0554,244.1644,700.0
2024-01-29 12:10:00,246.51,246.57,246.48,246.48,3281.0,244.1842,244.2437,244.1545,244.1545,3281.0
2024-01-29 12:15:00,246.43,246.79,246.43,246.74,5604.0,244.105,244.4616,244.105,244.4121,5604.0
2024-01-29 12:20:00,246.7,246.95,246.56,246.92,3815.0,244.3724,244.6201,244.2337,244.5904,3815.0
2024-01-29 12:25:00,246.78,246.89,246.68,246.73,1213.0,244.4517,244.5606,244.3526,244.4021,1213.0
2024-01-29 12:30:00,246.91,247.19,246.9,247.13,6821.0,244.5804,244.8578,244.5705,244.7984,6821.0
2024-01-29 12:35:00,247.19,247.19,247.09,247.13,900.0,244.8578,244.8578,244.7587,244.7984,900.0
2024-01-29 12:40:00,247.21,247.23,246.94,246.94,2205.0,244.8776,244.8974,244.6102,244.6102,2205.0
2024-01-29 12:45:00,246.94,246.97,246.68,246.81,3722.0,244.6102,244.6399,244.3526,244.4814,3722.0
2024-01-29 12:50:00,246.92,247.01,246.79,246.97,2724.0,244.5904,244.6795,244.4616,244.6399,2724.0
2024-01-29 12:55:00,247.0,247.17,246.9,247.16,9422.0,244.6696,244.838,244.5705,244.8281,9422.0
2024-01-29 13:00:00,247.07,247.31,247.03,247.31,2900.0,244.7389,244.9767,244.6993,244.9767,2900.0
2024-01-29 13:05:00,247.24,247.43,247.24,247.3,1414.0,244.9073,245.0955,244.9073,244.9668,1414.0
2024-01-29 13:10:00,247.3,247.45,247.15,247.35,2520.0,244.9668,245.1154,244.8182,245.0163,2520.0
2024-01-29 13:15:00,247.39,247.68,247.38,247.67,2293.0,245.0559,245.3432,245.046,245.3333,2293.0
2024-01-29 13:20:00,247.68,247.81,247.53,247.8,23091.0,245.3432,245.472,245.1946,245.4621,23091.0
2024-01-29 13:25:00,248.04,248.06,248.04,248.06,922.0,245.6998,245.7196,245.6998,245.7196,922.0
2024-01-29 13:30:00,248.32,248.43,248.18,248.18,7644.0,245.9771,246.0861,245.8385,245.8385,7644.0
2024-01-29 13:35:00,248.16,248.42,248.13,248.42,4003.0,245.8187,246.0762,245.7889,246.0762,4003.0
2024-01-29 13:40:00,248.36,248.47,248.36,248.38,1965.0,246.0168,246.1257,246.0168,246.0366,1965.0
2024-01-29 13:45:00,248.34,248.53,248.33,248.53,2417.0,245.997,246.1852,245.987,246.1852,2417.0
2024-01-29 13:50:00,248.48,248.51,248.34,248.45,2710.0,246.1356,246.1654,245.997,246.1059,2710.0
2024-01-29 13:55:00,248.37,248.49,248.28,248.28,3151.0,246.0267,246.1455,245.9375,245.9375,3151.0
2024-01-29 14:00:00,248.33,248.54,248.3,248.51,3422.0,245.987,246.1951,245.9573,246.1654,3422.0
2024-01-29 14:05:00,248.55,248.7,248.52,248.7,2690.0,246.205,246.3536,246.1753,246.3536,2690.0
2024-01-29 14:10:00,248.87,248.99,248.85,248.89,1314.0,246.522,246.6408,246.5021,246.5418,1314.0
2024-01-29 14:15:00,248.9,248.9,248.53,248.53,2952.0,246.5517,246.5517,246.1852,246.1852,2952.0
2024-01-29 14:20:00,248.56,248.65,248.46,248.47,2085.0,246.2149,246.304,246.1158,246.1257,2085.0
2024-01-29 14:25:00,248.51,248.53,248.34,248.51,2103.0,246.1654,246.1852,245.997,246.1654,2103.0
2024-01-29 14:30:00,248.51,248.57,248.22,248.22,2043.0,246.1654,246.2248,245.8781,245.8781,2043.0
2024-01-29 14:35:00,248.28,248.36,248.25,248.3,1604.0,245.9375,246.0168,245.9078,245.9573,1604.0
2024-01-29 14:40:00,248.38,248.53,248.34,248.4,5844.0,246.0366,246.1852,245.997,246.0564,5844.0
2024-01-29 14:45:00,248.49,248.49,248.17,248.17,2789.0,246.1455,246.1455,245.8286,245.8286,2789.0
2024-01-29 14:50:00,248.16,248.23,247.82,247.82,2001.0,245.8187,245.888,245.4819,245.4819,2001.0
2024-01-29 14:55:00,247.76,247.97,247.74,247.83,1300.0,245.4224,245.6304,245.4026,245.4918,1300.0
2024-01-29 15:00:00,247.96,248.59,247.94,248.41,4134.0,245.6205,246.2446,245.6007,246.0663,4134.0
2024-01-29 15:05:00,248.48,248.77,248.43,248.69,3332.0,246.1356,246.4229,246.0861,246.3437,3332.0
2024-01-29 15:10:00,248.67,248.93,248.54,248.69,3462.0,246.3238,246.5814,246.1951,246.3437,3462.0
2024-01-29 15:15:00,248.72,249.24,248.7,249.24,1601.0,246.3734,246.8885,246.3536,246.8885,1601.0
2024-01-29 15:20:00,249.4,249.43,249.22,249.43,2701.0,247.047,247.0767,246.8687,247.0767,2701.0
2024-01-29 15:25:00,249.49,249.63,249.08,249.28,6861.0,247.1361,247.2748,246.73,246.9281,6861.0
2024-01-29 15:30:00,249.37,249.62,249.37,249.46,2838.0,247.0172,247.2649,247.0172,247.1064,2838.0
2024-01-29 15:35:00,249.48,249.65,249.09,249.09,11263.0,247.1262,247.2946,246.7399,246.7399,11263.0
2024-01-29 15:40:00,249.09,249.24,249.04,249.19,3237.0,246.7399,246.8885,246.6904,246.8389,3237.0
2024-01-29 15:45:00,249.15,249.15,248.94,248.98,6533.0,246.7993,246.7993,246.5913,246.6309,6533.0
2024-01-29 15:50:00,249.0,249.43,249.0,249.33,10841.0,246.6507,247.0767,246.6507,246.9776,10841.0
2024-01-29 15:55:00,249.34,250.14,249.34,250.11,38855.0,246.9875,247.78,246.9875,247.7503,38855.0
2024-01-30 09:30:00,248.47,249.71,248.09,249.71,11780.0,246.1257,247.354,245.7493,247.354,11780.0
2024-01-30 09:35:00,250.02,250.73,249.72,250.61,1490.0,247.6611,248.3644,247.3639,248.2455,1490.0
2024-01-30 09:40:00,250.25,251.04,249.68,250.46,5300.0,247.8889,248.6715,247.3243,248.097,5300.0
2024-01-30 09:45:00,250.04,250.33,250.04,250.25,1740.0,247.6809,247.9682,247.6809,247.8889,1740.0
2024-01-30 09:50:00,250.23,250.53,250.22,250.51,2086.0,247.8691,248.1663,247.8592,248.1465,2086.0
2024-01-30 09:55:00,250.58,250.58,250.1,250.22,3105.0,248.2158,248.2158,247.7404,247.8592,3105.0
2024-01-30 10:00:00,249.89,250.15,249.28,249.36,5539.0,247.5323,247.7899,246.9281,247.0073,5539.0
2024-01-30 10:05:00,249.26,249.67,249.25,249.48,1491.0,246.9083,247.3144,246.8984,247.1262,1491.0
2024-01-30 10:10:00,249.58,249.73,249.14,249.14,1193.0,247.2253,247.3738,246.7894,246.7894,1193.0
2024-01-30 10:15:00,249.08,249.47,248.83,249.31,1829.0,246.73,247.1163,246.4823,246.9578,1829.0
2024-01-30 10:20:00,249.38,249.43,249.19,249.43,1350.0,247.0271,247.0767,246.8389,247.0767,1350.0
2024-01-30 10:25:00,249.09,249.14,248.66,248.91,1728.0,246.7399,246.7894,246.3139,246.5616,1728.0
2024-01-30 10:30:00,249.17,249.42,249.08,249.08,2413.0,246.8191,247.0668,246.73,246.73,2413.0
2024-01-30 10:35:00,248.94,248.97,248.64,248.77,2162.0,246.5913,246.621,246.2941,246.4229,2162.0
2024-01-30 10:40:00,248.83,248.85,248.42,248.42,1202.0,246.4823,246.5021,246.0762,246.0762,1202.0
2024-01-30 10:45:00,248.58,248.58,248.58,248.58,100.0,246.2347,246.2347,246.2347,246.2347,100.0
2024-01-30 10:50:00,248.73,248.83,248.49,248.83,707.0,246.3833,246.4823,246.1455,246.4823,707.0
2024-01-30 10:55:00,248.73,248.98,248.73,248.77,600.0,246.3833,246.6309,246.3833,246.4229,600.0
2024-01-30 11:00:00,248.94,248.95,248.85,248.86,710.0,246.5913,246.6012,246.5021,246.512,710.0
2024-01-30 11:05:00,248.84,248.85,248.81,248.81,300.0,246.4922,246.5021,246.4625,246.4625,300.0
2024-01-30 11:10:00,248.99,249.01,248.86,248.86,1231.0,246.6408,246.6606,246.512,246.512,1231.0
2024-01-30 11:15:00,248.86,248.94,248.82,248.82,1300.0,246.512,246.5913,246.4724,246.4724,1300.0
2024-01-30 11:20:00,248.84,249.18,248.84,248.87,2168.0,246.4922,246.829,246.4922,246.522,2168.0
2024-01-30 11:25:00,248.87,249.26,248.87,249.26,1412.0,246.522,246.9083,246.522,246.9083,1412.0
2024-01-30 11:30:00,249.34,249.4,249.34,249.4,311.0,246.9875,247.047,246.9875,247.047,311.0
2024-01-30 11:35:00,249.41,249.74,249.41,249.55,2850.0,247.0569,247.3837,247.0569,247.1955,2850.0
2024-01-30 11:40:00,249.65,249.65,249.53,249.56,513.0,247.2946,247.2946,247.1757,247.2054,513.0
2024-01-30 11:45:00,249.75,250.04,249.75,250.03,5097.0,247.3937,247.6809,247.3937,247.671,5097.0
2024-01-30 11:50:00,250.05,250.08,249.67,249.74,1612.0,247.6908,247.7205,247.3144,247.3837,1612.0
2024-01-30 11:55:00,249.72,249.73,249.55,249.72,1013.0,247.3639,247.3738,247.1955,247.3639,1013.0
2024-01-30 12:00:00,249.68,249.72,249.62,249.72,540.0,247.3243,247.3639,247.2649,247.3639,540.0
2024-01-30 12:05:00,249.66,249.8,249.65,249.7,600.0,247.3045,247.4432,247.2946,247.3441,600.0
2024-01-30 12:10:00,249.7,249.7,249.4,249.4,1040.0,247.3441,247.3441,247.047,247.047,1040.0
2024-01-30 12:15:00,249.46,249.46,249.33,249.34,200.0,247.1064,247.1064,246.9776,246.9875,200.0
2024-01-30 12:20:00,249.45,249.63,249.45,249.63,300.0,247.0965,247.2748,247.0965,247.2748,300.0
2024-01-30 12:25:00,249.74,249.81,249.64,249.64,747.0,247.3837,247.4531,247.2847,247.2847,747.0
2024-01-30 12:30:00,249.47,249.59,249.06,249.22,1662.0,247.1163,247.2352,246.7102,246.8687,1662.0
2024-01-30 12:35:00,249.09,249.09,249.08,249.09,200.0,246.7399,246.7399,246.73,246.7399,200.0
2024-01-30 12:40:00,249.21,249.21,248.92,248.95,1300.0,246.8587,246.8587,246.5715,246.6012,1300.0
2024-01-30 12:45:00,248.86,249.24,248.85,249.24,712.0,246.512,246.8885,246.5021,246.8885,712.0
2024-01-30 12:50:00,249.24,249.24,249.24,249.24,104.0,246.8885,246.8885,246.8885,246.8885,104.0
2024-01-30 12:55:00,249.31,249.31,249.16,249.16,200.0,246.9578,246.9578,246.8092,246.8092,200.0
2024-01-30 13:00:00,249.06,249.06,249.05,249.06,100.0,246.7102,246.7102,246.7003,246.7102,100.0
2024-01-30 13:05:00,249.14,249.16,249.05,249.05,759.0,246.7894,246.8092,246.7003,246.7003,759.0
2024-01-30 13:10:00,249.4,249.4,249.37,249.4,302.0,247.047,247.047,247.0172,247.047,302.0
2024-01-30 13:15:00,249.53,249.66,249.53,249.59,313.0,247.1757,247.3045,247.1757,247.2352,313.0
2024-01-30 13:20:00,249.57,249.72,249.49,249.5,700.0,247.2154,247.3639,247.1361,247.146,700.0
2024-01-30 13:25:00,249.5,249.73,249.49,249.73,500.0,247.146,247.3738,247.1361,247.3738,500.0
2024-01-30 13:30:00,249.76,249.94,249.7,249.94,1583.0,247.4036,247.5819,247.3441,247.5819,1583.0
2024-01-30 13:35:00,249.83,249.84,249.74,249.84,841.0,247.4729,247.4828,247.3837,247.4828,841.0
2024-01-30 13:40:00,249.84,249.93,249.68,249.77,1315.0,247.4828,247.572,247.3243,247.4135,1315.0
2024-01-30 13:45:00,249.87,249.87,249.43,249.44,1000.0,247.5125,247.5125,247.0767,247.0866,1000.0
2024-01-30 13:50:00,249.49,249.59,249.42,249.48,700.0,247.1361,247.2352,247.0668,247.1262,700.0
2024-01-30 13:55:00,249.67,249.76,249.54,249.54,961.0,247.3144,247.4036,247.1856,247.1856,961.0
2024-01-30 14:00:00,249.72,249.72,249.47,249.57,1420.0,247.3639,247.3639,247.1163,247.2154,1420.0
2024-01-30 14:05:00,249.47,249.5,249.36,249.42,1319.0,247.1163,247.146,247.0073,247.0668,1319.0
2024-01-30 14:10:00,249.42,249.82,249.3,249.75,2529.0,247.0668,247.463,246.9479,247.3937,2529.0
2024-01-30 14:15:00,249.78,249.84,249.67,249.67,1500.0,247.4234,247.4828,247.3144,247.3144,1500.0
2024-01-30 14:20:00,249.49,249.79,249.45,249.79,560.0,247.1361,247.4333,247.0965,247.4333,560.0
2024-01-30 14:25:00,249.67,249.82,249.54,249.61,1004.0,247.3144,247.463,247.1856,247.255,1004.0
2024-01-30 14:30:00,249.64,249.73,249.45,249.73,1547.0,247.2847,247.3738,247.0965,247.3738,1547.0
2024-01-30 14:35:00,249.64,249.64,249.34,249.34,932.0,247.2847,247.2847,246.9875,246.9875,932.0
2024-01-30 14:40:00,249.33,249.5,249.32,249.41,1100.0,246.9776,247.146,246.9677,247.0569,1100.0
2024-01-30 14:45:00,249.48,249.61,249.4,249.41,4665.0,247.1262,247.255,247.047,247.0569,4665.0
2024-01-30 14:50:00,249.33,249.34,248.99,248.99,3253.0,246.9776,246.9875,246.6408,246.6408,3253.0
2024-01-30 14:55:00,248.86,249.07,248.85,248.9,2550.0,246.512,246.7201,246.5021,246.5517,2550.0
2024-01-30 15:00:00,248.86,249.02,248.79,248.88,2450.0,246.512,246.6705,246.4427,246.5319,2450.0
2024-01-30 15:05:00,248.82,248.87,248.57,248.59,1464.0,246.4724,246.522,246.2248,246.2446,1464.0
2024-01-30 15:10:00,248.61,248.74,248.56,248.56,5543.0,246.2644,246.3932,246.2149,246.2149,5543.0
2024-01-30 15:15:00,248.59,248.8,248.59,248.8,2500.0,246.2446,246.4526,246.2446,246.4526,2500.0
2024-01-30 15:20:00,248.86,248.9,248.85,248.9,1586.0,246.512,246.5517,246.5021,246.5517,1586.0
2024-01-30 15:25:00,248.9,249.09,248.9,249.01,2585.0,246.5517,246.7399,246.5517,246.6606,2585.0
2024-01-30 15:30:00,248.89,248.94,248.82,248.87,1532.0,246.5418,246.5913,246.4724,246.522,1532.0
2024-01-30 15:35:00,248.81,248.87,248.48,248.57,3581.0,246.4625,246.522,246.1356,246.2248,3581.0
2024-01-30 15:40:00,248.58,248.64,248.37,248.38,4370.0,246.2347,246.2941,246.0267,246.0366,4370.0
2024-01-30 15:45:00,248.31,248.63,248.24,248.49,7653.0,245.9672,246.2842,245.8979,246.1455,7653.0
2024-01-30 15:50:00,248.52,248.62,248.0,248.03,26974.0,246.1753,246.2743,245.6602,245.6899,26974.0
2024-01-30 15:55:00,248.16,248.35,247.8,248.31,46063.0,245.8187,246.0069,245.4621,245.9672,46063.0
2024-01-31 09:30:00,247.95,247.95,246.49,246.49,4487.0,245.6106,245.6106,244.1644,244.1644,4487.0
2024-01-31 09:35:00,246.23,246.94,246.2,246.9,1104.0,243.9069,244.6102,243.8771,244.5705,1104.0
2024-01-31 09:40:00,246.97,247.28,246.09,246.45,3400.0,244.6399,244.947,243.7682,244.1248,3400.0
2024-01-31 09:45:00,246.76,246.76,245.4,245.65,4859.0,244.4319,244.4319,243.0847,243.3323,4859.0
2024-01-31 09:50:00,245.94,245.94,245.29,245.5,7940.0,243.6196,243.6196,242.9757,243.1838,7940.0
2024-01-31 09:55:00,245.58,246.46,245.46,246.31,12172.0,243.263,244.1347,243.1441,243.9861,12172.0
2024-01-31 10:00:00,246.31,246.63,246.07,246.31,8363.0,243.9861,244.3031,243.7484,243.9861,8363.0
2024-01-31 10:05:00,246.11,246.76,246.1,246.64,6900.0,243.788,244.4319,243.7781,244.313,6900.0
2024-01-31 10:10:00,246.6,246.88,246.26,246.5,5384.0,244.2734,244.5507,243.9366,244.1743,5384.0
2024-01-31 10:15:00,246.49,247.34,246.49,247.05,5983.0,244.1644,245.0064,244.1644,244.7191,5983.0
2024-01-31 10:20:00,247.05,247.45,246.94,247.24,6391.0,244.7191,245.1154,244.6102,244.9073,6391.0
2024-01-31 10:25:00,247.24,248.17,247.23,248.0,5808.0,244.9073,245.8286,244.8974,245.6602,5808.0
2024-01-31 10:30:00,248.07,248.32,247.72,247.73,4355.0,245.7295,245.9771,245.3828,245.3927,4355.0
2024-01-31 10:35:00,247.67,247.7,247.18,247.38,2500.0,245.3333,245.363,244.8479,245.046,2500.0
2024-01-31 10:40:00,247.4,247.47,247.3,247.44,1200.0,245.0658,245.1352,244.9668,245.1054,1200.0
2024-01-31 10:45:00,247.43,247.6,247.33,247.54,2829.0,245.0955,245.2639,244.9965,245.2045,2829.0
2024-01-31 10:50:00,247.67,247.79,247.57,247.76,1900.0,245.3333,245.4521,245.2342,245.4224,1900.0
2024-01-31 10:55:00,247.81,248.14,247.6,248.03,7837.0,245.472,245.7988,245.2639,245.6899,7837.0
2024-01-31 11:00:00,248.13,248.34,248.07,248.15,3782.0,245.7889,245.997,245.7295,245.8087,3782.0
2024-01-31 11:05:00,248.13,248.61,247.99,248.58,9165.0,245.7889,246.2644,245.6503,246.2347,9165.0
2024-01-31 11:10:00,248.58,249.43,248.44,249.26,6564.0,246.2347,247.0767,246.096,246.9083,6564.0
2024-01-31 11:15:00,249.26,249.5,249.01,249.14,6237.0,246.9083,247.146,246.6606,246.7894,6237.0
2024-01-31 11:20:00,249.22,249.22,248.64,248.71,6134.0,246.8687,246.8687,246.2941,246.3635,6134.0
2024-01-31 11:25:00,248.67,248.95,248.49,248.95,1966.0,246.3238,246.6012,246.1455,246.6012,1966.0
2024-01-31 11:30:00,248.95,248.95,248.46,248.64,6226.0,246.6012,246.6012,246.1158,246.2941,6226.0
2024-01-31 11:35:00,248.62,248.66,248.4,248.5,5821.0,246.2743,246.3139,246.0564,246.1554,5821.0
2024-01-31 11:40:00,248.5,248.5,248.17,248.47,4599.0,246.1554,246.1554,245.8286,246.1257,4599.0
2024-01-31 11:45:00,248.41,248.56,248.38,248.54,2696.0,246.0663,246.2149,246.0366,246.1951,2696.0
2024-01-31 11:50:00,248.56,248.73,248.46,248.46,3905.0,246.2149,246.3833,246.1158,246.1158,3905.0
2024-01-31 11:55:00,248.49,248.55,248.37,248.55,1400.0,246.1455,246.205,246.0267,246.205,1400.0
2024-01-31 12:00:00,248.5,248.62,248.41,248.53,2501.0,246.1554,246.2743,246.0663,246.1852,2501.0
2024-01-31 12:05:00,248.66,248.71,248.48,248.66,2200.0,246.3139,246.3635,246.1356,246.3139,2200.0
2024-01-31 12:10:00,248.74,248.8,248.68,248.74,3181.0,246.3932,246.4526,246.3337,246.3932,3181.0
2024-01-31 12:15:00,248.7,248.75,248.57,248.69,1869.0,246.3536,246.4031,246.2248,246.3437,1869.0
2024-01-31 12:20:00,248.69,248.69,248.56,248.65,1400.0,246.3437,246.3437,246.2149,246.304,1400.0
2024-01-31 12:25:00,248.7,249.06,248.7,249.06,3569.0,246.3536,246.7102,246.3536,246.7102,3569.0
2024-01-31 12:30:00,249.02,249.08,248.86,248.92,6697.0,246.6705,246.73,246.512,246.5715,6697.0
2024-01-31 12:35:00,248.88,248.88,248.3,248.42,3337.0,246.5319,246.5319,245.9573,246.0762,3337.0
2024-01-31 12:40:00,248.42,248.71,248.31,248.71,1722.0,246.0762,246.3635,245.9672,246.3635,1722.0
2024-01-31 12:45:00,248.67,248.78,248.55,248.67,1426.0,246.3238,246.4328,246.205,246.3238,1426.0
2024-01-31 12:50:00,248.67,248.95,248.66,248.95,1053.0,246.3238,246.6012,246.3139,246.6012,1053.0
2024-01-31 12:55:00,248.86,249.11,248.85,249.11,1144.0,246.512,246.7597,246.5021,246.7597,1144.0
2024-01-31 13:00:00,249.12,249.12,248.96,249.01,3613.0,246.7696,246.7696,246.6111,246.6606,3613.0
2024-01-31 13:05:00,248.98,249.3,248.97,249.3,2400.0,246.6309,246.9479,246.621,246.9479,2400.0
2024-01-31 13:10:00,249.24,249.24,248.92,249.17,4819.0,246.8885,246.8885,246.5715,246.8191,4819.0
2024-01-31 13:15:00,249.19,249.4,249.19,249.32,4010.0,246.8389,247.047,246.8389,246.9677,4010.0
2024-01-31 13:20:00,249.27,249.27,248.85,248.85,2005.0,246.9182,246.9182,246.5021,246.5021,2005.0
2024-01-31 13:25:00,249.09,249.13,248.95,249.04,2071.0,246.7399,246.7795,246.6012,246.6904,2071.0
2024-01-31 13:30:00,249.18,249.18,248.97,249.08,2400.0,246.829,246.829,246.621,246.73,2400.0
2024-01-31 13:35:00,249.12,249.15,248.9,248.91,3240.0,246.7696,246.7993,246.5517,246.5616,3240.0
2024-01-31 13:40:00,248.78,248.88,248.63,248.65,1604.0,246.4328,246.5319,246.2842,246.304,1604.0
2024-01-31 13:45:00,248.7,248.88,248.69,248.82,1999.0,246.3536,246.5319,246.3437,246.4724,1999.0
2024-01-31 13:50:00,248.82,248.82,248.69,248.7,1100.0,246.4724,246.4724,246.3437,246.3536,1100.0
2024-01-31 13:55:00,248.82,249.15,248.82,249.13,7566.0,246.4724,246.7993,246.4724,246.7795,7566.0
2024-01-31 14:00:00,249.25,249.49,247.57,248.51,10960.0,246.8984,247.1361,245.2342,246.1654,10960.0
2024-01-31 14:05:00,248.54,248.76,247.9,248.16,2600.0,246.1951,246.413,245.5611,245.8187,2600.0
2024-01-31 14:10:00,247.94,248.26,247.81,248.0,4706.0,245.6007,245.9177,245.472,245.6602,4706.0
2024-01-31 14:15:00,248.04,248.09,247.09,247.09,2602.0,245.6998,245.7493,244.7587,244.7587,2602.0
2024-01-31 14:20:00,247.35,247.35,246.94,247.22,1700.0,245.0163,245.0163,244.6102,244.8875,1700.0
2024-01-31 14:25:00,247.22,247.24,247.09,247.14,1300.0,244.8875,244.9073,244.7587,244.8083,1300.0
2024-01-31 14:30:00,247.28,247.79,247.01,247.74,4905.0,244.947,245.4521,244.6795,245.4026,4905.0
2024-01-31 14:35:00,247.62,248.65,247.42,248.65,4049.0,245.2837,246.304,245.0856,246.304,4049.0
2024-01-31 14:40:00,249.36,249.99,248.74,249.54,7203.0,247.0073,247.6314,246.3932,247.1856,7203.0
2024-01-31 14:45:00,249.68,250.28,248.72,248.73,5703.0,247.3243,247.9187,246.3734,246.3833,5703.0
2024-01-31 14:50:00,248.65,248.65,247.61,247.71,5043.0,246.304,246.304,245.2738,245.3729,5043.0
2024-01-31 14:55:00,247.69,247.93,246.94,247.08,5224.0,245.3531,245.5908,244.6102,244.7488,5224.0
2024-01-31 15:00:00,247.16,247.16,244.72,244.72,6558.0,244.8281,244.8281,242.4111,242.4111,6558.0
2024-01-31 15:05:00,244.59,244.86,243.65,244.47,10140.0,242.2823,242.5498,241.3512,242.1635,10140.0
2024-01-31 15:10:00,244.72,245.3,244.54,244.91,7949.0,242.4111,242.9856,242.2328,242.5993,7949.0
2024-01-31 15:15:00,244.92,245.23,244.28,244.28,7988.0,242.6092,242.9163,241.9753,241.9753,7988.0
2024-01-31 15:20:00,244.13,245.37,243.98,245.12,8504.0,241.8267,243.055,241.6781,242.8073,8504.0
2024-01-31 15:25:00,244.83,245.08,244.53,244.72,6199.0,242.5201,242.7677,242.2229,242.4111,6199.0
2024-01-31 15:30:00,244.75,245.06,244.29,244.38,6047.0,242.4408,242.7479,241.9852,242.0743,6047.0
2024-01-31 15:35:00,244.26,244.43,244.06,244.36,3840.0,241.9554,242.1238,241.7573,242.0545,3840.0
2024-01-31 15:40:00,244.36,244.44,244.04,244.04,4599.0,242.0545,242.1338,241.7375,241.7375,4599.0
2024-01-31 15:45:00,244.01,244.02,243.71,243.84,5750.0,241.7078,241.7177,241.4106,241.5394,5750.0
2024-01-31 15:50:00,243.81,244.67,243.54,244.67,18914.0,241.5097,242.3616,241.2422,242.3616,18914.0
2024-01-31 15:55:00,244.63,244.92,244.28,244.33,51568.0,242.322,242.6092,241.9753,242.0248,51568.0
2024-02-01 09:30:00,245.49,246.3,245.01,245.53,4775.0,243.1738,243.9762,242.6984,243.2135,4775.0
2024-02-01 09:35:00,245.98,245.98,244.62,245.31,2784.0,243.6592,243.6592,242.3121,242.9955,2784.0
2024-02-01 09:40:00,245.27,245.34,244.6,244.6,1800.0,242.9559,243.0253,242.2922,242.2922,1800.0
2024-02-01 09:45:00,244.52,244.65,243.78,244.02,4706.0,242.213,242.3418,241.48,241.7177,4706.0
2024-02-01 09:50:00,244.02,244.92,244.02,244.5,1200.0,241.7177,242.6092,241.7177,242.1932,1200.0
2024-02-01 09:55:00,244.13,244.4,243.13,243.71,4499.0,241.8267,242.0941,240.8361,241.4106,4499.0
2024-02-01 10:00:00,242.92,245.02,242.72,244.73,5586.0,240.6281,242.7083,240.43,242.421,5586.0
2024-02-01 10:05:00,244.73,245.27,244.47,245.27,7363.0,242.421,242.9559,242.1635,242.9559,7363.0
2024-02-01 10:10:00,245.32,245.67,245.07,245.6,4054.0,243.0054,243.3521,242.7578,243.2828,4054.0
2024-02-01 10:15:00,245.63,245.98,245.39,245.39,1962.0,243.3125,243.6592,243.0748,243.0748,1962.0
2024-02-01 10:20:00,245.45,245.45,244.67,244.78,3591.0,243.1342,243.1342,242.3616,242.4705,3591.0
2024-02-01 10:25:00,244.81,245.49,244.57,245.49,2470.0,242.5003,243.1738,242.2625,243.1738,2470.0
2024-02-01 10:30:00,245.45,245.81,245.27,245.68,3138.0,243.1342,243.4908,242.9559,243.3621,3138.0
2024-02-01 10:35:00,245.53,245.58,244.75,244.75,6093.0,243.2135,243.263,242.4408,242.4408,6093.0
2024-02-01 10:40:00,244.83,244.91,244.69,244.8,1160.0,242.5201,242.5993,242.3814,242.4904,1160.0
2024-02-01 10:45:00,244.85,245.07,244.55,244.68,4517.0,242.5399,242.7578,242.2427,242.3715,4517.0
2024-02-01 10:50:00,244.39,244.39,243.48,243.59,5132.0,242.0842,242.0842,241.1828,241.2918,5132.0
2024-02-01 10:55:00,243.55,243.78,243.2,243.2,8395.0,241.2521,241.48,240.9055,240.9055,8395.0
2024-02-01 11:00:00,243.2,243.72,243.15,243.47,3929.0,240.9055,241.4205,240.8559,241.1729,3929.0
2024-02-01 11:05:00,243.64,244.11,243.63,243.74,1816.0,241.3413,241.8069,241.3314,241.4404,1816.0
2024-02-01 11:10:00,243.85,243.85,243.44,243.67,1200.0,241.5493,241.5493,241.1432,241.371,1200.0
2024-02-01 11:15:00,243.95,243.98,243.75,243.82,2939.0,241.6484,241.6781,241.4503,241.5196,2939.0
2024-02-01 11:20:00,243.61,244.07,243.61,243.96,2122.0,241.3116,241.7672,241.3116,241.6583,2122.0
2024-02-01 11:25:00,244.2,244.2,243.66,243.86,3300.0,241.896,241.896,241.3611,241.5592,3300.0
2024-02-01 11:30:00,243.86,244.21,243.82,244.21,1400.0,241.5592,241.9059,241.5196,241.9059,1400.0
2024-02-01 11:35:00,244.24,244.68,244.1,244.44,3447.0,241.9356,242.3715,241.797,242.1338,3447.0
2024-02-01 11:40:00,244.89,244.89,244.77,244.89,1100.0,242.5795,242.5795,242.4606,242.5795,1100.0
2024-02-01 11:45:00,245.09,245.1,245.04,245.06,1228.0,242.7776,242.7875,242.7281,242.7479,1228.0
2024-02-01 11:50:00,245.2,245.43,245.2,245.28,2217.0,242.8866,243.1144,242.8866,242.9658,2217.0
2024-02-01 11:55:00,245.22,245.42,245.13,245.27,4692.0,242.9064,243.1045,242.8172,242.9559,4692.0
2024-02-01 12:00:00,245.68,246.48,245.65,246.41,1426.0,243.3621,244.1545,243.3323,244.0852,1426.0
2024-02-01 12:05:00,246.26,247.23,246.12,247.01,3889.0,243.9366,244.8974,243.7979,244.6795,3889.0
2024-02-01 12:10:00,247.01,247.02,246.59,246.59,2200.0,244.6795,244.6894,244.2635,244.2635,2200.0
2024-02-01 12:15:00,246.49,246.68,246.4,246.51,1556.0,244.1644,244.3526,244.0753,244.1842,1556.0
2024-02-01 12:20:00,246.31,246.54,246.31,246.54,920.0,243.9861,244.2139,243.9861,244.2139,920.0
2024-02-01 12:25:00,246.68,246.75,246.59,246.6,3136.0,244.3526,244.422,244.2635,244.2734,3136.0
2024-02-01 12:30:00,246.67,246.75,246.58,246.65,1458.0,244.3427,244.422,244.2536,244.3229,1458.0
2024-02-01 12:35:00,246.64,246.94,246.63,246.94,1403.0,244.313,244.6102,244.3031,244.6102,1403.0
2024-02-01 12:40:00,246.86,247.12,246.86,246.91,612.0,244.5309,244.7885,244.5309,244.5804,612.0
2024-02-01 12:45:00,247.12,247.61,247.12,247.55,1200.0,244.7885,245.2738,244.7885,245.2144,1200.0
2024-02-01 12:50:00,247.81,248.07,247.79,248.02,1100.0,245.472,245.7295,245.4521,245.68,1100.0
2024-02-01 12:55:00,248.07,248.36,247.92,247.92,2247.0,245.7295,246.0168,245.5809,245.5809,2247.0
2024-02-01 13:00:00,248.06,248.06,247.8,247.8,633.0,245.7196,245.7196,245.4621,245.4621,633.0
2024-02-01 13:05:00,247.53,247.53,247.21,247.21,1402.0,245.1946,245.1946,244.8776,244.8776,1402.0
2024-02-01 13:10:00,247.26,247.43,247.25,247.4,811.0,244.9271,245.0955,244.9172,245.0658,811.0
2024-02-01 13:15:00,247.54,247.61,247.46,247.61,1048.0,245.2045,245.2738,245.1253,245.2738,1048.0
2024-02-01 13:20:00,247.62,247.65,247.34,247.39,1615.0,245.2837,245.3135,245.0064,245.0559,1615.0
2024-02-01 13:25:00,247.47,247.47,247.3,247.3,1000.0,245.1352,245.1352,244.9668,244.9668,1000.0
2024-02-01 13:30:00,247.45,247.74,247.45,247.55,1907.0,245.1154,245.4026,245.1154,245.2144,1907.0
2024-02-01 13:35:00,247.67,247.71,247.0,247.0,1000.0,245.3333,245.3729,244.6696,244.6696,1000.0
2024-02-01 13:40:00,246.98,247.39,246.98,247.35,1161.0,244.6498,245.0559,244.6498,245.0163,1161.0
2024-02-01 13:45:00,247.53,247.78,247.44,247.53,905.0,245.1946,245.4422,245.1054,245.1946,905.0
2024-02-01 13:50:00,247.71,247.73,247.54,247.56,2500.0,245.3729,245.3927,245.2045,245.2243,2500.0
2024-02-01 13:55:00,247.56,247.8,247.56,247.77,1409.0,245.2243,245.4621,245.2243,245.4323,1409.0
2024-02-01 14:00:00,247.84,248.07,247.82,247.97,1606.0,245.5017,245.7295,245.4819,245.6304,1606.0
2024-02-01 14:05:00,248.14,248.45,248.13,248.44,1100.0,245.7988,246.1059,245.7889,246.096,1100.0
2024-02-01 14:10:00,248.42,248.42,248.03,248.09,2496.0,246.0762,246.0762,245.6899,245.7493,2496.0
2024-02-01 14:15:00,248.05,248.1,247.99,248.1,900.0,245.7097,245.7592,245.6503,245.7592,900.0
2024-02-01 14:20:00,248.09,248.14,248.01,248.14,600.0,245.7493,245.7988,245.6701,245.7988,600.0
2024-02-01 14:25:00,248.21,248.36,248.13,248.27,2012.0,245.8682,246.0168,245.7889,245.9276,2012.0
2024-02-01 14:30:00,248.39,248.39,248.06,248.06,2200.0,246.0465,246.0465,245.7196,245.7196,2200.0
2024-02-01 14:35:00,248.06,248.54,248.06,248.54,839.0,245.7196,246.1951,245.7196,246.1951,839.0
2024-02-01 14:40:00,248.39,248.63,248.38,248.54,512.0,246.0465,246.2842,246.0366,246.1951,512.0
2024-02-01 14:45:00,248.66,248.94,248.65,248.68,3556.0,246.3139,246.5913,246.304,246.3337,3556.0
2024-02-01 14:50:00,248.76,248.78,248.59,248.59,1150.0,246.413,246.4328,246.2446,246.2446,1150.0
2024-02-01 14:55:00,248.5,248.7,248.49,248.7,1000.0,246.1554,246.3536,246.1455,246.3536,1000.0
2024-02-01 15:00:00,248.81,248.93,248.7,248.91,1950.0,246.4625,246.5814,246.3536,246.5616,1950.0
2024-02-01 15:05:00,249.0,249.08,248.91,248.91,1161.0,246.6507,246.73,246.5616,246.5616,1161.0
2024-02-01 15:10:00,248.9,249.01,248.7,249.01,2622.0,246.5517,246.6606,246.3536,246.6606,2622.0
2024-02-01 15:15:00,249.15,249.19,249.01,249.04,2558.0,246.7993,246.8389,246.6606,246.6904,2558.0
2024-02-01 15:20:00,248.98,249.03,248.89,249.02,2042.0,246.6309,246.6804,246.5418,246.6705,2042.0
2024-02-01 15:25:00,248.97,249.14,248.89,249.01,3885.0,246.621,246.7894,246.5418,246.6606,3885.0
2024-02-01 15:30:00,249.06,249.45,249.03,249.45,6622.0,246.7102,247.0965,246.6804,247.0965,6622.0
2024-02-01 15:35:00,249.52,249.73,249.45,249.72,3456.0,247.1658,247.3738,247.0965,247.3639,3456.0
2024-02-01 15:40:00,249.72,249.87,249.62,249.7,5410.0,247.3639,247.5125,247.2649,247.3441,5410.0
2024-02-01 15:45:00,249.73,249.88,249.4,249.4,7905.0,247.3738,247.5224,247.047,247.047,7905.0
2024-02-01 15:50:00,249.33,249.5,249.11,249.47,18644.0,246.9776,247.146,246.7597,247.1163,18644.0
2024-02-01 15:55:00,249.54,250.57,249.54,250.3,81917.0,247.1856,248.2059,247.1856,247.9385,81917.0
2024-02-02 09:30:00,248.02,250.7,247.28,247.32,4913.0,245.68,248.3347,244.947,244.9866,4913.0
2024-02-02 09:35:00,247.18,247.74,244.68,244.71,2426.0,244.8479,245.4026,242.3715,242.4012,2426.0
2024-02-02 09:40:00,244.71,246.5,243.26,245.62,10988.0,242.4012,244.1743,240.9649,243.3026,10988.0
2024-02-02 09:45:00,246.02,246.16,245.08,245.08,4803.0,243.6988,243.8375,242.7677,242.7677,4803.0
2024-02-02 09:50:00,245.24,245.24,244.44,245.08,5562.0,242.9262,242.9262,242.1338,242.7677,5562.0
2024-02-02 09:55:00,245.4,245.74,245.19,245.74,4490.0,243.0847,243.4215,242.8767,243.4215,4490.0
2024-02-02 10:00:00,245.51,245.81,244.39,244.43,8074.0,243.1937,243.4908,242.0842,242.1238,8074.0
2024-02-02 10:05:00,244.29,244.66,243.29,243.55,10811.0,241.9852,242.3517,240.9946,241.2521,10811.0
2024-02-02 10:10:00,243.65,244.13,242.8,244.02,13597.0,241.3512,241.8267,240.5092,241.7177,13597.0
2024-02-02 10:15:00,243.74,243.74,242.5,242.51,6417.0,241.4404,241.4404,240.2121,240.222,6417.0
2024-02-02 10:20:00,242.39,242.68,241.59,242.24,18163.0,240.1031,240.3904,239.3106,239.9545,18163.0
2024-02-02 10:25:00,242.22,242.42,241.76,242.42,21522.0,239.9347,240.1328,239.479,240.1328,21522.0
2024-02-02 10:30:00,242.42,243.62,241.82,243.62,19809.0,240.1328,241.3215,239.5385,241.3215,19809.0
2024-02-02 10:35:00,243.66,243.89,243.06,243.89,4270.0,241.3611,241.5889,240.7668,241.5889,4270.0
2024-02-02 10:40:00,244.04,245.09,243.9,245.09,3310.0,241.7375,242.7776,241.5988,242.7776,3310.0
2024-02-02 10:45:00,245.38,245.57,245.26,245.52,1700.0,243.0649,243.2531,242.946,243.2036,1700.0
2024-02-02 10:50:00,245.64,245.94,244.89,245.13,3641.0,243.3224,243.6196,242.5795,242.8172,3641.0
2024-02-02 10:55:00,244.87,246.29,244.86,246.29,2346.0,242.5597,243.9663,242.5498,243.9663,2346.0
2024-02-02 11:00:00,246.39,246.54,245.88,246.51,3690.0,244.0654,244.2139,243.5602,244.1842,3690.0
2024-02-02 11:05:00,246.32,246.74,246.22,246.45,2553.0,243.996,244.4121,243.897,244.1248,2553.0
2024-02-02 11:10:00,246.59,246.6,246.12,246.12,2681.0,244.2635,244.2734,243.7979,243.7979,2681.0
2024-02-02 11:15:00,246.45,247.1,246.44,247.1,1400.0,244.1248,244.7687,244.1149,244.7687,1400.0
2024-02-02 11:20:00,247.22,247.54,246.79,247.54,6593.0,244.8875,245.2045,244.4616,245.2045,6593.0
2024-02-02 11:25:00,247.13,247.65,246.84,247.65,4343.0,244.7984,245.3135,244.5111,245.3135,4343.0
2024-02-02 11:30:00,247.74,247.93,247.35,247.41,2565.0,245.4026,245.5908,245.0163,245.0757,2565.0
2024-02-02 11:35:00,247.34,247.91,247.27,247.91,4052.0,245.0064,245.571,244.9371,245.571,4052.0
2024-02-02 11:40:00,247.77,247.88,247.55,247.8,2094.0,245.4323,245.5413,245.2144,245.4621,2094.0
2024-02-02 11:45:00,247.58,247.68,247.37,247.64,2072.0,245.2441,245.3432,245.0361,245.3036,2072.0
2024-02-02 11:50:00,247.51,247.9,247.51,247.9,2050.0,245.1748,245.5611,245.1748,245.5611,2050.0
2024-02-02 11:55:00,247.89,247.9,247.55,247.61,1317.0,245.5512,245.5611,245.2144,245.2738,1317.0
2024-02-02 12:00:00,247.63,247.63,247.42,247.42,615.0,245.2937,245.2937,245.0856,245.0856,615.0
2024-02-02 12:05:00,247.38,247.76,247.28,247.28,1424.0,245.046,245.4224,244.947,244.947,1424.0
2024-02-02 12:10:00,247.18,247.2,247.1,247.2,800.0,244.8479,244.8677,244.7687,244.8677,800.0
2024-02-02 12:15:00,247.3,247.39,247.15,247.26,1606.0,244.9668,245.0559,244.8182,244.9271,1606.0
2024-02-02 12:20:00,247.15,247.24,247.15,247.24,550.0,244.8182,244.9073,244.8182,244.9073,550.0
2024-02-02 12:25:00,247.32,248.05,247.32,248.05,1982.0,244.9866,245.7097,244.9866,245.7097,1982.0
2024-02-02 12:30:00,248.26,248.26,248.0,248.06,1500.0,245.9177,245.9177,245.6602,245.7196,1500.0
2024-02-02 12:35:00,247.88,248.24,247.87,248.05,2391.0,245.5413,245.8979,245.5314,245.7097,2391.0
2024-02-02 12:40:00,248.03,248.09,246.34,246.6,2310.0,245.6899,245.7493,244.0158,244.2734,2310.0
2024-02-02 12:45:00,246.29,247.31,246.25,247.31,1905.0,243.9663,244.9767,243.9267,244.9767,1905.0
2024-02-02 12:50:00,247.34,247.34,246.8,247.06,3279.0,245.0064,245.0064,244.4715,244.729,3279.0
2024-02-02 12:55:00,247.2,247.38,247.03,247.38,2000.0,244.8677,245.046,244.6993,245.046,2000.0
2024-02-02 13:00:00,247.6,247.93,247.6,247.76,700.0,245.2639,245.5908,245.2639,245.4224,700.0
2024-02-02 13:05:00,247.79,247.93,247.51,247.7,800.0,245.4521,245.5908,245.1748,245.363,800.0
2024-02-02 13:10:00,247.74,247.74,247.55,247.69,1313.0,245.4026,245.4026,245.2144,245.3531,1313.0
2024-02-02 13:15:00,247.74,248.2,247.73,248.2,1273.0,245.4026,245.8583,245.3927,245.8583,1273.0
2024-02-02 13:20:00,248.26,248.32,248.06,248.31,1000.0,245.9177,245.9771,245.7196,245.9672,1000.0
2024-02-02 13:25:00,248.31,248.32,247.91,248.05,1602.0,245.9672,245.9771,245.571,245.7097,1602.0
2024-02-02 13:30:00,247.99,248.3,247.99,248.19,1731.0,245.6503,245.9573,245.6503,245.8484,1731.0
2024-02-02 13:35:00,248.49,248.49,248.12,248.32,2421.0,246.1455,246.1455,245.779,245.9771,2421.0
2024-02-02 13:40:00,248.48,248.48,248.26,248.26,300.0,246.1356,246.1356,245.9177,245.9177,300.0
2024-02-02 13:45:00,248.34,248.38,248.12,248.12,805.0,245.997,246.0366,245.779,245.779,805.0
2024-02-02 13:50:00,248.15,248.44,248.09,248.44,600.0,245.8087,246.096,245.7493,246.096,600.0
2024-02-02 13:55:00,248.51,248.68,248.09,248.13,2753.0,246.1654,246.3337,245.7493,245.7889,2753.0
2024-02-02 14:00:00,248.46,249.01,248.46,248.78,1501.0,246.1158,246.6606,246.1158,246.4328,1501.0
2024-02-02 14:05:00,248.79,249.25,248.73,249.25,1074.0,246.4427,246.8984,246.3833,246.8984,1074.0
2024-02-02 14:10:00,249.28,249.67,249.21,249.67,1108.0,246.9281,247.3144,246.8587,247.3144,1108.0
2024-02-02 14:15:00,249.49,249.89,249.49,249.78,1056.0,247.1361,247.5323,247.1361,247.4234,1056.0
2024-02-02 14:20:00,249.66,249.66,249.28,249.28,1451.0,247.3045,247.3045,246.9281,246.9281,1451.0
2024-02-02 14:25:00,249.23,249.23,249.08,249.23,1204.0,246.8786,246.8786,246.73,246.8786,1204.0
2024-02-02 14:30:00,249.29,249.59,249.16,249.59,6674.0,246.938,247.2352,246.8092,247.2352,6674.0
2024-02-02 14:35:00,249.62,249.67,249.35,249.67,2861.0,247.2649,247.3144,246.9974,247.3144,2861.0
2024-02-02 14:40:00,249.75,249.75,249.45,249.49,1904.0,247.3937,247.3937,247.0965,247.1361,1904.0
2024-02-02 14:45:00,249.49,249.67,249.45,249.65,3458.0,247.1361,247.3144,247.0965,247.2946,3458.0
2024-02-02 14:50:00,249.65,249.65,249.27,249.27,2680.0,247.2946,247.2946,246.9182,246.9182,2680.0
2024-02-02 14:55:00,249.18,249.77,249.18,249.77,3482.0,246.829,247.4135,246.829,247.4135,3482.0
2024-02-02 15:00:00,249.68,249.69,249.52,249.66,1830.0,247.3243,247.3342,247.1658,247.3045,1830.0
2024-02-02 15:05:00,249.73,250.4,249.7,250.31,3767.0,247.3738,248.0375,247.3441,247.9484,3767.0
2024-02-02 15:10:00,250.37,250.63,250.36,250.41,2101.0,248.0078,248.2653,247.9979,248.0474,2101.0
2024-02-02 15:15:00,250.44,250.99,250.35,250.99,3300.0,248.0771,248.622,247.988,248.622,3300.0
2024-02-02 15:20:00,251.0,251.0,250.25,250.31,5698.0,248.6319,248.6319,247.8889,247.9484,5698.0
2024-02-02 15:25:00,250.25,250.69,250.04,250.57,2185.0,247.8889,248.3248,247.6809,248.2059,2185.0
2024-02-02 15:30:00,250.53,250.6,250.0,250.0,1996.0,248.1663,248.2356,247.6413,247.6413,1996.0
2024-02-02 15:35:00,249.87,250.32,249.87,250.26,3867.0,247.5125,247.9583,247.5125,247.8988,3867.0
2024-02-02 15:40:00,250.14,250.33,250.03,250.03,4620.0,247.78,247.9682,247.671,247.671,4620.0
2024-02-02 15:45:00,250.05,250.09,249.62,250.09,7575.0,247.6908,247.7304,247.2649,247.7304,7575.0
2024-02-02 15:50:00,249.94,250.44,249.93,250.25,10248.0,247.5819,248.0771,247.572,247.8889,10248.0
2024-02-02 15:55:00,250.38,250.5,249.9,249.9,30123.0,248.0177,248.1366,247.5422,247.5422,30123.0
2024-02-05 09:30:00,249.07,249.07,247.52,247.92,4365.0,246.7201,246.7201,245.1847,245.5809,4365.0
2024-02-05 09:35:00,247.91,247.91,246.74,247.02,15888.0,245.571,245.571,244.4121,244.6894,15888.0
2024-02-05 09:40:00,247.3,247.6,246.68,246.68,1536.0,244.9668,245.2639,244.3526,244.3526,1536.0
2024-02-05 09:45:00,246.71,247.59,246.65,247.21,2029.0,244.3823,245.254,244.3229,244.8776,2029.0
2024-02-05 09:50:00,246.93,247.12,245.77,246.01,4585.0,244.6003,244.7885,243.4512,243.6889,4585.0
2024-02-05 09:55:00,245.74,245.74,244.77,244.86,17269.0,243.4215,243.4215,242.4606,242.5498,17269.0
2024-02-05 10:00:00,243.93,244.47,243.27,243.92,7887.0,241.6286,242.1635,240.9748,241.6187,7887.0
2024-02-05 10:05:00,243.92,244.55,243.54,243.55,9655.0,241.6187,242.2427,241.2422,241.2521,9655.0
2024-02-05 10:10:00,243.7,244.68,243.68,244.13,8600.0,241.4007,242.3715,241.3809,241.8267,8600.0
2024-02-05 10:15:00,244.23,244.35,243.43,243.58,4894.0,241.9257,242.0446,241.1333,241.2819,4894.0
2024-02-05 10:20:00,243.39,243.47,242.92,243.39,3380.0,241.0937,241.1729,240.6281,241.0937,3380.0
2024-02-05 10:25:00,243.3,243.68,243.24,243.52,4778.0,241.0045,241.3809,240.9451,241.2224,4778.0
2024-02-05 10:30:00,243.51,243.72,243.46,243.54,4720.0,241.2125,241.4205,241.163,241.2422,4720.0
2024-02-05 10:35:00,243.52,243.93,243.52,243.63,3500.0,241.2224,241.6286,241.2224,241.3314,3500.0
2024-02-05 10:40:00,243.75,243.82,242.75,242.94,3424.0,241.4503,241.5196,240.4597,240.6479,3424.0
2024-02-05 10:45:00,242.78,243.05,242.78,243.01,3029.0,240.4894,240.7569,240.4894,240.7172,3029.0
2024-02-05 10:50:00,243.09,243.59,243.05,243.39,6298.0,240.7965,241.2918,240.7569,241.0937,6298.0
2024-02-05 10:55:00,243.41,243.7,243.23,243.68,3145.0,241.1135,241.4007,240.9352,241.3809,3145.0
2024-02-05 11:00:00,243.75,243.8,243.48,243.8,2183.0,241.4503,241.4998,241.1828,241.4998,2183.0
2024-02-05 11:05:00,243.83,244.39,243.82,244.15,4900.0,241.5295,242.0842,241.5196,241.8465,4900.0
2024-02-05 11:10:00,244.27,244.92,244.08,244.84,3392.0,241.9654,242.6092,241.7771,242.53,3392.0
2024-02-05 11:15:00,244.84,245.0,244.73,244.81,2430.0,242.53,242.6885,242.421,242.5003,2430.0
2024-02-05 11:20:00,244.64,244.65,244.33,244.44,2566.0,242.3319,242.3418,242.0248,242.1338,2566.0
2024-02-05 11:25:00,244.36,244.72,244.26,244.61,3121.0,242.0545,242.4111,241.9554,242.3021,3121.0
2024-02-05 11:30:00,244.67,244.75,244.44,244.56,5150.0,242.3616,242.4408,242.1338,242.2526,5150.0
2024-02-05 11:35:00,244.46,244.55,243.93,244.37,5234.0,242.1536,242.2427,241.6286,242.0644,5234.0
2024-02-05 11:40:00,244.34,244.48,244.19,244.46,2882.0,242.0347,242.1734,241.8861,242.1536,2882.0
2024-02-05 11:45:00,244.52,244.55,244.39,244.55,2400.0,242.213,242.2427,242.0842,242.2427,2400.0
2024-02-05 11:50:00,244.42,244.44,244.09,244.25,4501.0,242.1139,242.1338,241.7871,241.9455,4501.0
2024-02-05 11:55:00,244.18,244.18,244.0,244.09,2400.0,241.8762,241.8762,241.6979,241.7871,2400.0
2024-02-05 12:00:00,244.01,244.12,243.87,244.04,10830.0,241.7078,241.8168,241.5691,241.7375,10830.0
2024-02-05 12:05:00,244.11,244.63,244.11,244.46,3546.0,241.8069,242.322,241.8069,242.1536,3546.0
2024-02-05 12:10:00,244.46,245.03,244.46,244.79,2242.0,242.1536,242.7182,242.1536,242.4804,2242.0
2024-02-05 12:15:00,244.75,244.89,244.7,244.75,1490.0,242.4408,242.5795,242.3913,242.4408,1490.0
2024-02-05 12:20:00,244.65,244.82,244.26,244.74,4116.0,242.3418,242.5102,241.9554,242.4309,4116.0
2024-02-05 12:25:00,244.77,244.77,244.45,244.73,3900.0,242.4606,242.4606,242.1437,242.421,3900.0
2024-02-05 12:30:00,244.76,244.82,244.52,244.57,2319.0,242.4507,242.5102,242.213,242.2625,2319.0
2024-02-05 12:35:00,244.6,244.83,244.51,244.74,3006.0,242.2922,242.5201,242.2031,242.4309,3006.0
2024-02-05 12:40:00,244.61,244.86,244.57,244.58,3200.0,242.3021,242.5498,242.2625,242.2724,3200.0
2024-02-05 12:45:00,244.49,244.52,244.2,244.31,911.0,242.1833,242.213,241.896,242.005,911.0
2024-02-05 12:50:00,244.28,244.28,244.05,244.1,1712.0,241.9753,241.9753,241.7474,241.797,1712.0
2024-02-05 12:55:00,244.18,244.44,244.12,244.36,1200.0,241.8762,242.1338,241.8168,242.0545,1200.0
2024-02-05 13:00:00,244.39,244.39,243.92,244.04,4052.0,242.0842,242.0842,241.6187,241.7375,4052.0
2024-02-05 13:05:00,244.13,244.15,244.01,244.01,2036.0,241.8267,241.8465,241.7078,241.7078,2036.0
2024-02-05 13:10:00,244.13,244.47,244.13,244.43,3400.0,241.8267,242.1635,241.8267,242.1238,3400.0
2024-02-05 13:15:00,244.44,244.69,244.37,244.61,6937.0,242.1338,242.3814,242.0644,242.3021,6937.0
2024-02-05 13:20:00,244.59,244.98,244.58,244.89,4800.0,242.2823,242.6687,242.2724,242.5795,4800.0
2024-02-05 13:25:00,244.89,245.0,244.53,244.53,10237.0,242.5795,242.6885,242.2229,242.2229,10237.0
2024-02-05 13:30:00,244.49,244.98,244.49,244.98,8387.0,242.1833,242.6687,242.1833,242.6687,8387.0
2024-02-05 13:35:00,244.93,245.23,244.79,244.87,4912.0,242.6191,242.9163,242.4804,242.5597,4912.0
2024-02-05 13:40:00,244.87,244.87,244.4,244.4,2050.0,242.5597,242.5597,242.0941,242.0941,2050.0
2024-02-05 13:45:00,244.45,244.57,244.31,244.41,2747.0,242.1437,242.2625,242.005,242.104,2747.0
2024-02-05 13:50:00,244.45,244.51,243.98,243.98,5644.0,242.1437,242.2031,241.6781,241.6781,5644.0
2024-02-05 13:55:00,243.96,244.08,243.86,243.98,6727.0,241.6583,241.7771,241.5592,241.6781,6727.0
2024-02-05 14:00:00,244.0,244.0,243.69,243.87,2922.0,241.6979,241.6979,241.3908,241.5691,2922.0
2024-02-05 14:05:00,243.93,244.04,243.83,243.94,2150.0,241.6286,241.7375,241.5295,241.6385,2150.0
2024-02-05 14:10:00,243.99,244.29,243.8,244.2,8980.0,241.688,241.9852,241.4998,241.896,8980.0
2024-02-05 14:15:00,244.22,244.52,244.11,244.49,3216.0,241.9158,242.213,241.8069,242.1833,3216.0
2024-02-05 14:20:00,244.5,245.02,244.5,244.84,4121.0,242.1932,242.7083,242.1932,242.53,4121.0
2024-02-05 14:25:00,244.88,245.15,244.88,245.04,2292.0,242.5696,242.8371,242.5696,242.7281,2292.0
2024-02-05 14:30:00,245.09,245.19,245.02,245.19,615.0,242.7776,242.8767,242.7083,242.8767,615.0
2024-02-05 14:35:00,245.29,245.29,245.12,245.2,400.0,242.9757,242.9757,242.8073,242.8866,400.0
2024-02-05 14:40:00,245.19,245.23,244.99,245.14,1875.0,242.8767,242.9163,242.6786,242.8271,1875.0
2024-02-05 14:45:00,245.12,245.44,245.11,245.35,2161.0,242.8073,243.1243,242.7974,243.0352,2161.0
2024-02-05 14:50:00,245.3,245.3,245.13,245.13,2224.0,242.9856,242.9856,242.8172,242.8172,2224.0
2024-02-05 14:55:00,245.23,245.29,245.1,245.29,2933.0,242.9163,242.9757,242.7875,242.9757,2933.0
2024-02-05 15:00:00,245.36,245.56,245.2,245.2,4697.0,243.0451,243.2432,242.8866,242.8866,4697.0
2024-02-05 15:05:00,245.19,245.31,244.71,244.78,4127.0,242.8767,242.9955,242.4012,242.4705,4127.0
2024-02-05 15:10:00,244.72,244.73,244.22,244.22,5918.0,242.4111,242.421,241.9158,241.9158,5918.0
2024-02-05 15:15:00,244.19,244.6,244.17,244.41,4100.0,241.8861,242.2922,241.8663,242.104,4100.0
2024-02-05 15:20:00,244.48,244.77,244.37,244.77,3614.0,242.1734,242.4606,242.0644,242.4606,3614.0
2024-02-05 15:25:00,244.84,245.14,244.84,245.04,3554.0,242.53,242.8271,242.53,242.7281,3554.0
2024-02-05 15:30:00,245.11,245.14,244.92,245.14,3750.0,242.7974,242.8271,242.6092,242.8271,3750.0
2024-02-05 15:35:00,245.08,245.24,244.5,244.55,3920.0,242.7677,242.9262,242.1932,242.2427,3920.0
2024-02-05 15:40:00,244.67,244.72,244.53,244.58,4851.0,242.3616,242.4111,242.2229,242.2724,4851.0
2024-02-05 15:45:00,244.53,244.91,244.5,244.61,8013.0,242.2229,242.5993,242.1932,242.3021,8013.0
2024-02-05 15:50:00,244.67,245.01,244.64,244.92,10630.0,242.3616,242.6984,242.3319,242.6092,10630.0
2024-02-05 15:55:00,244.96,245.17,244.61,244.83,49839.0,242.6488,242.8569,242.3021,242.5201,49839.0
2024-02-06 09:30:00,243.59,245.0,243.59,245.0,5500.0,241.2918,242.6885,241.2918,242.6885,5500.0
2024-02-06 09:35:00,243.4,245.08,243.15,244.2,9480.0,241.1036,242.7677,240.8559,241.896,9480.0
2024-02-06 09:40:00,244.93,245.28,244.93,244.99,671.0,242.6191,242.9658,242.6191,242.6786,671.0
2024-02-06 09:45:00,245.37,245.37,244.68,244.73,4201.0,243.055,243.055,242.3715,242.421,4201.0
2024-02-06 09:50:00,244.78,244.78,243.78,243.79,7991.0,242.4705,242.4705,241.48,241.4899,7991.0
2024-02-06 09:55:00,244.01,244.04,243.52,243.54,3866.0,241.7078,241.7375,241.2224,241.2422,3866.0
2024-02-06 10:00:00,243.55,243.65,242.93,243.12,13807.0,241.2521,241.3512,240.638,240.8262,13807.0
2024-02-06 10:05:00,243.01,243.28,242.99,243.0,2782.0,240.7172,240.9847,240.6974,240.7073,2782.0
2024-02-06 10:10:00,242.89,243.08,242.37,242.37,7407.0,240.5984,240.7866,240.0833,240.0833,7407.0
2024-02-06 10:15:00,242.51,243.34,242.51,243.05,13262.0,240.222,241.0441,240.222,240.7569,13262.0
2024-02-06 10:20:00,243.06,243.09,242.63,242.8,4782.0,240.7668,240.7965,240.3408,240.5092,4782.0
2024-02-06 10:25:00,242.7,243.38,242.65,242.88,3246.0,240.4102,241.0838,240.3606,240.5885,3246.0
2024-02-06 10:30:00,242.84,242.99,242.59,242.6,5248.0,240.5488,240.6974,240.3012,240.3111,5248.0
2024-02-06 10:35:00,242.61,243.25,242.61,242.68,10361.0,240.321,240.955,240.321,240.3904,10361.0
2024-02-06 10:40:00,242.64,243.01,242.6,242.88,30462.0,240.3507,240.7172,240.3111,240.5885,30462.0
2024-02-06 10:45:00,243.06,243.3,242.79,242.87,6779.0,240.7668,241.0045,240.4993,240.5786,6779.0
2024-02-06 10:50:00,242.8,242.82,242.51,242.72,4846.0,240.5092,240.529,240.222,240.43,4846.0
2024-02-06 10:55:00,242.77,242.77,242.51,242.54,3491.0,240.4795,240.4795,240.222,240.2517,3491.0
2024-02-06 11:00:00,242.55,242.8,242.35,242.78,4794.0,240.2616,240.5092,240.0635,240.4894,4794.0
2024-02-06 11:05:00,242.75,242.86,242.58,242.59,4208.0,240.4597,240.5687,240.2913,240.3012,4208.0
2024-02-06 11:10:00,242.56,242.78,242.5,242.58,4067.0,240.2715,240.4894,240.2121,240.2913,4067.0
2024-02-06 11:15:00,242.58,243.02,242.51,242.92,2858.0,240.2913,240.7271,240.222,240.6281,2858.0
2024-02-06 11:20:00,242.98,243.07,242.75,242.8,3068.0,240.6875,240.7767,240.4597,240.5092,3068.0
2024-02-06 11:25:00,242.81,242.89,242.44,242.44,8678.0,240.5191,240.5984,240.1526,240.1526,8678.0
2024-02-06 11:30:00,242.47,242.64,242.44,242.55,7280.0,240.1823,240.3507,240.1526,240.2616,7280.0
2024-02-06 11:35:00,242.49,242.56,242.17,242.34,13308.0,240.2021,240.2715,239.8852,240.0536,13308.0
2024-02-06 11:40:00,242.37,242.37,241.94,242.01,8612.0,240.0833,240.0833,239.6573,239.7267,8612.0
2024-02-06 11:45:00,241.96,241.96,241.75,241.76,8387.0,239.6771,239.6771,239.4691,239.479,8387.0
2024-02-06 11:50:00,241.75,241.89,241.44,241.44,11778.0,239.4691,239.6078,239.1621,239.1621,11778.0
2024-02-06 11:55:00,241.44,241.53,241.01,241.08,4755.0,239.1621,239.2512,238.7361,238.8055,4755.0
2024-02-06 12:00:00,241.08,241.29,240.92,241.09,9414.0,238.8055,239.0135,238.647,238.8154,9414.0
2024-02-06 12:05:00,241.08,241.11,240.81,240.87,7989.0,238.8055,238.8352,238.538,238.5974,7989.0
2024-02-06 12:10:00,240.86,240.96,240.58,240.96,9984.0,238.5875,238.6866,238.3102,238.6866,9984.0
2024-02-06 12:15:00,240.96,240.96,240.44,240.44,6848.0,238.6866,238.6866,238.1715,238.1715,6848.0
2024-02-06 12:20:00,240.38,240.38,239.98,239.98,4904.0,238.1121,238.1121,237.7158,237.7158,4904.0
2024-02-06 12:25:00,239.98,240.72,239.97,240.48,8978.0,237.7158,238.4488,237.7059,238.2111,8978.0
2024-02-06 12:30:00,240.6,240.63,240.32,240.63,10730.0,238.33,238.3597,238.0526,238.3597,10730.0
2024-02-06 12:35:00,240.54,240.77,240.47,240.71,10561.0,238.2705,238.4984,238.2012,238.4389,10561.0
2024-02-06 12:40:00,240.68,241.05,240.51,240.99,9857.0,238.4092,238.7757,238.2408,238.7163,9857.0
2024-02-06 12:45:00,240.99,241.26,240.85,240.92,7504.0,238.7163,238.9838,238.5776,238.647,7504.0
2024-02-06 12:50:00,240.92,241.63,240.91,241.47,6133.0,238.647,239.3503,238.6371,239.1918,6133.0
2024-02-06 12:55:00,241.47,241.68,241.42,241.53,6686.0,239.1918,239.3998,239.1422,239.2512,6686.0
2024-02-06 13:00:00,241.44,242.28,241.41,242.28,3001.0,239.1621,239.9941,239.1323,239.9941,3001.0
2024-02-06 13:05:00,242.28,242.4,242.03,242.15,2910.0,239.9941,240.113,239.7465,239.8654,2910.0
2024-02-06 13:10:00,242.21,242.31,242.0,242.17,1715.0,239.9248,240.0238,239.7168,239.8852,1715.0
2024-02-06 13:15:00,242.01,242.23,241.97,241.97,2336.0,239.7267,239.9446,239.6871,239.6871,2336.0
2024-02-06 13:20:00,241.87,241.89,241.65,241.65,2095.0,239.588,239.6078,239.3701,239.3701,2095.0
2024-02-06 13:25:00,241.64,242.06,241.64,242.06,1910.0,239.3602,239.7762,239.3602,239.7762,1910.0
2024-02-06 13:30:00,242.11,242.12,241.92,242.03,1800.0,239.8257,239.8356,239.6375,239.7465,1800.0
2024-02-06 13:35:00,242.19,242.42,242.16,242.38,2980.0,239.905,240.1328,239.8753,240.0932,2980.0
2024-02-06 13:40:00,242.34,242.43,242.28,242.43,1485.0,240.0536,240.1427,239.9941,240.1427,1485.0
2024-02-06 13:45:00,242.43,242.62,242.24,242.33,2300.0,240.1427,240.3309,239.9545,240.0437,2300.0
2024-02-06 13:50:00,242.27,242.35,242.09,242.35,1800.0,239.9842,240.0635,239.8059,240.0635,1800.0
2024-02-06 13:55:00,242.28,242.43,242.28,242.43,2340.0,239.9941,240.1427,239.9941,240.1427,2340.0
2024-02-06 14:00:00,242.37,242.38,242.15,242.15,6510.0,240.0833,240.0932,239.8654,239.8654,6510.0
2024-02-06 14:05:00,242.12,242.15,241.66,241.68,4334.0,239.8356,239.8654,239.38,239.3998,4334.0
2024-02-06 14:10:00,241.62,241.62,241.04,241.14,4338.0,239.3404,239.3404,238.7658,238.8649,4338.0
2024-02-06 14:15:00,241.14,241.4,241.12,241.28,2715.0,238.8649,239.1224,238.8451,239.0036,2715.0
2024-02-06 14:20:00,241.31,241.54,241.26,241.42,5400.0,239.0333,239.2611,238.9838,239.1422,5400.0
2024-02-06 14:25:00,241.35,241.48,241.18,241.28,2311.0,239.0729,239.2017,238.9045,239.0036,2311.0
2024-02-06 14:30:00,241.25,241.43,241.2,241.22,4625.0,238.9738,239.1521,238.9243,238.9441,4625.0
2024-02-06 14:35:00,241.23,241.34,240.97,241.05,3237.0,238.954,239.063,238.6965,238.7757,3237.0
2024-02-06 14:40:00,241.05,241.45,240.94,241.45,2717.0,238.7757,239.172,238.6668,239.172,2717.0
2024-02-06 14:45:00,241.55,242.16,241.5,242.16,2500.0,239.271,239.8753,239.2215,239.8753,2500.0
2024-02-06 14:50:00,242.18,242.25,241.98,242.06,6168.0,239.8951,239.9644,239.697,239.7762,6168.0
2024-02-06 14:55:00,242.12,242.3,242.04,242.04,2947.0,239.8356,240.0139,239.7564,239.7564,2947.0
2024-02-06 15:00:00,242.02,242.24,242.0,242.24,3973.0,239.7366,239.9545,239.7168,239.9545,3973.0
2024-02-06 15:05:00,242.2,242.58,242.19,242.51,4650.0,239.9149,240.2913,239.905,240.222,4650.0
2024-02-06 15:10:00,242.5,242.52,242.24,242.24,3421.0,240.2121,240.2319,239.9545,239.9545,3421.0
2024-02-06 15:15:00,242.31,242.41,242.18,242.35,7560.0,240.0238,240.1229,239.8951,240.0635,7560.0
2024-02-06 15:20:00,242.41,242.46,242.13,242.19,5404.0,240.1229,240.1724,239.8455,239.905,5404.0
2024-02-06 15:25:00,242.19,242.49,242.11,242.48,5513.0,239.905,240.2021,239.8257,240.1922,5513.0
2024-02-06 15:30:00,242.47,242.49,242.06,242.27,9330.0,240.1823,240.2021,239.7762,239.9842,9330.0
2024-02-06 15:35:00,242.37,242.49,242.3,242.32,6018.0,240.0833,240.2021,240.0139,240.0338,6018.0
2024-02-06 15:40:00,242.32,242.61,242.31,242.41,11061.0,240.0338,240.321,240.0238,240.1229,11061.0
2024-02-06 15:45:00,242.46,242.57,242.28,242.44,9616.0,240.1724,240.2814,239.9941,240.1526,9616.0
2024-02-06 15:50:00,242.44,242.99,242.44,242.97,21443.0,240.1526,240.6974,240.1526,240.6776,21443.0
2024-02-06 15:55:00,243.04,243.37,243.03,243.24,48480.0,240.747,241.0738,240.7371,240.9451,48480.0
2024-02-07 09:30:00,244.81,245.29,243.89,244.37,7710.0,242.5003,242.9757,241.5889,242.0644,7710.0
2024-02-07 09:35:00,244.14,244.24,242.42,242.94,11226.0,241.8366,241.9356,240.1328,240.6479,11226.0
2024-02-07 09:40:00,242.4,242.4,240.61,240.93,4957.0,240.113,240.113,238.3399,238.6569,4957.0
2024-02-07 09:45:00,240.72,241.12,240.15,240.36,6500.0,238.4488,238.8451,237.8842,238.0922,6500.0
2024-02-07 09:50:00,240.68,241.48,240.34,241.48,7081.0,238.4092,239.2017,238.0724,239.2017,7081.0
2024-02-07 09:55:00,241.57,242.3,241.12,241.99,5120.0,239.2908,240.0139,238.8451,239.7069,5120.0
2024-02-07 10:00:00,242.23,243.33,241.95,242.55,6670.0,239.9446,241.0342,239.6672,240.2616,6670.0
2024-02-07 10:05:00,242.8,244.07,242.8,244.07,2500.0,240.5092,241.7672,240.5092,241.7672,2500.0
2024-02-07 10:10:00,244.05,244.94,243.89,244.24,12923.0,241.7474,242.629,241.5889,241.9356,12923.0
2024-02-07 10:15:00,244.1,244.66,243.79,243.79,12689.0,241.797,242.3517,241.4899,241.4899,12689.0
2024-02-07 10:20:00,243.96,243.97,243.48,243.7,5489.0,241.6583,241.6682,241.1828,241.4007,5489.0
2024-02-07 10:25:00,243.68,244.29,243.51,244.26,3140.0,241.3809,241.9852,241.2125,241.9554,3140.0
2024-02-07 10:30:00,244.37,244.37,243.59,243.61,5338.0,242.0644,242.0644,241.2918,241.3116,5338.0
2024-02-07 10:35:00,243.67,243.83,243.04,243.25,4869.0,241.371,241.5295,240.747,240.955,4869.0
2024-02-07 10:40:00,243.27,244.19,243.09,243.83,6320.0,240.9748,241.8861,240.7965,241.5295,6320.0
2024-02-07 10:45:00,243.81,244.12,243.7,243.83,3520.0,241.5097,241.8168,241.4007,241.5295,3520.0
2024-02-07 10:50:00,243.83,244.82,243.83,244.69,5196.0,241.5295,242.5102,241.5295,242.3814,5196.0
2024-02-07 10:55:00,244.81,244.83,244.4,244.4,2600.0,242.5003,242.5201,242.0941,242.0941,2600.0
2024-02-07 11:00:00,244.3,244.3,243.99,244.2,3522.0,241.9951,241.9951,241.688,241.896,3522.0
2024-02-07 11:05:00,244.2,245.1,244.03,245.01,3995.0,241.896,242.7875,241.7276,242.6984,3995.0
2024-02-07 11:10:00,245.15,245.19,244.78,244.78,2957.0,242.8371,242.8767,242.4705,242.4705,2957.0
2024-02-07 11:15:00,244.83,244.9,244.63,244.63,1207.0,242.5201,242.5894,242.322,242.322,1207.0
2024-02-07 11:20:00,244.59,244.91,244.46,244.91,2727.0,242.2823,242.5993,242.1536,242.5993,2727.0
2024-02-07 11:25:00,245.26,245.26,244.77,244.77,2520.0,242.946,242.946,242.4606,242.4606,2520.0
2024-02-07 11:30:00,244.81,244.84,244.55,244.55,1030.0,242.5003,242.53,242.2427,242.2427,1030.0
2024-02-07 11:35:00,244.52,244.62,244.34,244.52,4926.0,242.213,242.3121,242.0347,242.213,4926.0
2024-02-07 11:40:00,244.52,244.74,244.45,244.57,3414.0,242.213,242.4309,242.1437,242.2625,3414.0
2024-02-07 11:45:00,244.78,244.78,244.41,244.54,3011.0,242.4705,242.4705,242.104,242.2328,3011.0
2024-02-07 11:50:00,244.39,244.55,244.39,244.55,826.0,242.0842,242.2427,242.0842,242.2427,826.0
2024-02-07 11:55:00,244.68,244.81,244.58,244.63,2898.0,242.3715,242.5003,242.2724,242.322,2898.0
2024-02-07 12:00:00,244.63,245.15,244.62,244.82,4093.0,242.322,242.8371,242.3121,242.5102,4093.0
2024-02-07 12:05:00,244.97,245.21,244.97,245.21,1708.0,242.6588,242.8965,242.6588,242.8965,1708.0
2024-02-07 12:10:00,245.06,245.09,244.7,244.71,3347.0,242.7479,242.7776,242.3913,242.4012,3347.0
2024-02-07 12:15:00,244.79,245.06,244.79,244.91,2255.0,242.4804,242.7479,242.4804,242.5993,2255.0
2024-02-07 12:20:00,244.88,245.06,244.7,244.71,4641.0,242.5696,242.7479,242.3913,242.4012,4641.0
2024-02-07 12:25:00,244.65,244.65,244.4,244.48,3610.0,242.3418,242.3418,242.0941,242.1734,3610.0
2024-02-07 12:30:00,244.49,244.49,243.92,244.28,6686.0,242.1833,242.1833,241.6187,241.9753,6686.0
2024-02-07 12:35:00,244.37,244.47,244.03,244.24,3169.0,242.0644,242.1635,241.7276,241.9356,3169.0
2024-02-07 12:40:00,244.12,244.57,243.84,244.44,11478.0,241.8168,242.2625,241.5394,242.1338,11478.0
2024-02-07 12:45:00,244.28,244.9,244.28,244.68,7957.0,241.9753,242.5894,241.9753,242.3715,7957.0
2024-02-07 12:50:00,244.73,244.88,244.44,244.85,6564.0,242.421,242.5696,242.1338,242.5399,6564.0
2024-02-07 12:55:00,244.96,245.2,244.67,245.03,6095.0,242.6488,242.8866,242.3616,242.7182,6095.0
2024-02-07 13:00:00,245.27,245.47,244.83,244.95,5012.0,242.9559,243.154,242.5201,242.6389,5012.0
2024-02-07 13:05:00,245.05,245.12,244.84,244.84,2700.0,242.738,242.8073,242.53,242.53,2700.0
2024-02-07 13:10:00,245.14,245.55,245.04,245.04,5417.0,242.8271,243.2333,242.7281,242.7281,5417.0
2024-02-07 13:15:00,245.16,245.66,245.09,245.54,3024.0,242.847,243.3422,242.7776,243.2234,3024.0
2024-02-07 13:20:00,245.68,245.68,245.26,245.38,2005.0,243.3621,243.3621,242.946,243.0649,2005.0
2024-02-07 13:25:00,245.25,245.64,245.25,245.56,5560.0,242.9361,243.3224,242.9361,243.2432,5560.0
2024-02-07 13:30:00,245.55,245.8,245.41,245.41,5849.0,243.2333,243.4809,243.0946,243.0946,5849.0
2024-02-07 13:35:00,245.43,245.69,245.29,245.49,21056.0,243.1144,243.372,242.9757,243.1738,21056.0
2024-02-07 13:40:00,245.64,245.64,245.25,245.34,4143.0,243.3224,243.3224,242.9361,243.0253,4143.0
2024-02-07 13:45:00,245.36,245.47,245.21,245.42,6547.0,243.0451,243.154,242.8965,243.1045,6547.0
2024-02-07 13:50:00,245.42,245.54,245.38,245.54,5013.0,243.1045,243.2234,243.0649,243.2234,5013.0
2024-02-07 13:55:00,245.54,245.54,245.18,245.18,3807.0,243.2234,243.2234,242.8668,242.8668,3807.0
2024-02-07 14:00:00,245.18,245.37,245.08,245.24,7207.0,242.8668,243.055,242.7677,242.9262,7207.0
2024-02-07 14:05:00,245.29,245.29,244.6,244.69,14071.0,242.9757,242.9757,242.2922,242.3814,14071.0
2024-02-07 14:10:00,244.63,245.05,244.59,244.81,14207.0,242.322,242.738,242.2823,242.5003,14207.0
2024-02-07 14:15:00,244.79,244.79,244.33,244.46,4999.0,242.4804,242.4804,242.0248,242.1536,4999.0
2024-02-07 14:20:00,244.45,244.72,244.36,244.48,6492.0,242.1437,242.4111,242.0545,242.1734,6492.0
2024-02-07 14:25:00,244.48,244.68,244.42,244.46,6705.0,242.1734,242.3715,242.1139,242.1536,6705.0
2024-02-07 14:30:00,244.52,244.7,244.33,244.7,7738.0,242.213,242.3913,242.0248,242.3913,7738.0
2024-02-07 14:35:00,244.73,244.77,244.48,244.48,4835.0,242.421,242.4606,242.1734,242.1734,4835.0
2024-02-07 14:40:00,244.55,244.81,244.46,244.55,9830.0,242.2427,242.5003,242.1536,242.2427,9830.0
2024-02-07 14:45:00,244.59,245.02,244.52,244.83,14391.0,242.2823,242.7083,242.213,242.5201,14391.0
2024-02-07 14:50:00,244.92,244.97,244.72,244.83,6900.0,242.6092,242.6588,242.4111,242.5201,6900.0
2024-02-07 14:55:00,244.75,245.06,244.75,244.82,5783.0,242.4408,242.7479,242.4408,242.5102,5783.0
2024-02-07 15:00:00,244.75,244.91,244.66,244.73,8539.0,242.4408,242.5993,242.3517,242.421,8539.0
2024-02-07 15:05:00,244.78,244.79,244.39,244.41,11626.0,242.4705,242.4804,242.0842,242.104,11626.0
2024-02-07 15:10:00,244.45,244.52,244.17,244.17,8219.0,242.1437,242.213,241.8663,241.8663,8219.0
2024-02-07 15:15:00,244.16,244.45,243.88,244.45,26154.0,241.8564,242.1437,241.579,242.1437,26154.0
2024-02-07 15:20:00,244.29,244.3,243.67,243.68,10930.0,241.9852,241.9951,241.371,241.3809,10930.0
2024-02-07 15:25:00,243.75,243.75,243.07,243.08,9126.0,241.4503,241.4503,240.7767,240.7866,9126.0
2024-02-07 15:30:00,243.08,243.19,242.68,242.71,16778.0,240.7866,240.8955,240.3904,240.4201,16778.0
2024-02-07 15:35:00,242.75,243.15,242.64,242.93,11840.0,240.4597,240.8559,240.3507,240.638,11840.0
2024-02-07 15:40:00,242.95,243.05,242.14,242.26,17795.0,240.6578,240.7569,239.8555,239.9743,17795.0
2024-02-07 15:45:00,242.21,242.69,242.01,242.41,34677.0,239.9248,240.4003,239.7267,240.1229,34677.0
2024-02-07 15:50:00,242.34,242.98,241.8,241.94,72936.0,240.0536,240.6875,239.5187,239.6573,72936.0
2024-02-07 15:55:00,241.89,242.27,241.61,242.08,107184.0,239.6078,239.9842,239.3305,239.796,107184.0
2024-02-08 09:30:00,251.21,252.0,241.68,242.67,60170.0,248.8399,249.6224,239.3998,240.3805,60170.0
2024-02-08 09:35:00,241.37,243.22,237.34,238.39,79738.0,239.0927,240.9253,235.1007,236.1408,79738.0
2024-02-08 09:40:00,238.38,239.7,237.34,239.27,48404.0,236.1309,237.4385,235.1007,237.0125,48404.0
2024-02-08 09:45:00,240.8,242.7,239.01,242.31,24534.0,238.5281,240.4102,236.755,240.0238,24534.0
2024-02-08 09:50:00,242.25,244.73,242.23,244.34,34148.0,239.9644,242.421,239.9446,242.0347,34148.0
2024-02-08 09:55:00,244.31,244.8,243.99,244.39,34382.0,242.005,242.4904,241.688,242.0842,34382.0
2024-02-08 10:00:00,244.5,244.89,243.29,243.3,40791.0,242.1932,242.5795,240.9946,241.0045,40791.0
2024-02-08 10:05:00,243.46,244.12,243.3,243.4,30034.0,241.163,241.8168,241.0045,241.1036,30034.0
2024-02-08 10:10:00,243.4,243.4,242.85,243.05,12599.0,241.1036,241.1036,240.5588,240.7569,12599.0
2024-02-08 10:15:00,242.95,243.77,242.62,243.77,15894.0,240.6578,241.4701,240.3309,241.4701,15894.0
2024-02-08 10:20:00,243.7,246.04,243.26,245.82,15421.0,241.4007,243.7187,240.9649,243.5007,15421.0
2024-02-08 10:25:00,245.81,248.22,245.81,247.77,13561.0,243.4908,245.8781,243.4908,245.4323,13561.0
2024-02-08 10:30:00,247.66,247.66,246.28,246.28,21527.0,245.3234,245.3234,243.9564,243.9564,21527.0
2024-02-08 10:35:00,246.26,247.44,246.25,247.19,20707.0,243.9366,245.1054,243.9267,244.8578,20707.0
2024-02-08 10:40:00,247.19,247.2,246.41,246.9,9927.0,244.8578,244.8677,244.0852,244.5705,9927.0
2024-02-08 10:45:00,247.0,247.91,246.88,247.25,20374.0,244.6696,245.571,244.5507,244.9172,20374.0
2024-02-08 10:50:00,247.25,248.7,247.24,248.39,15155.0,244.9172,246.3536,244.9073,246.0465,15155.0
2024-02-08 10:55:00,248.58,248.65,248.2,248.41,7413.0,246.2347,246.304,245.8583,246.0663,7413.0
2024-02-08 11:00:00,248.41,248.62,247.95,248.17,8763.0,246.0663,246.2743,245.6106,245.8286,8763.0
2024-02-08 11:05:00,248.08,249.16,247.99,248.55,15252.0,245.7394,246.8092,245.6503,246.205,15252.0
2024-02-08 11:10:00,248.54,248.8,247.79,247.79,16582.0,246.1951,246.4526,245.4521,245.4521,16582.0
2024-02-08 11:15:00,248.01,248.66,246.84,248.48,14719.0,245.6701,246.3139,244.5111,246.1356,14719.0
2024-02-08 11:20:00,248.49,250.65,248.49,250.36,5346.0,246.1455,248.2852,246.1455,247.9979,5346.0
2024-02-08 11:25:00,250.6,251.49,250.27,250.73,9112.0,248.2356,249.1172,247.9087,248.3644,9112.0
2024-02-08 11:30:00,250.55,250.79,249.98,250.79,7142.0,248.1861,248.4238,247.6215,248.4238,7142.0
2024-02-08 11:35:00,250.61,251.08,250.59,251.01,4814.0,248.2455,248.7111,248.2257,248.6418,4814.0
2024-02-08 11:40:00,251.0,251.07,250.89,250.97,5502.0,248.6319,248.7012,248.5229,248.6021,5502.0
2024-02-08 11:45:00,250.96,251.0,250.81,251.0,4962.0,248.5922,248.6319,248.4437,248.6319,4962.0
2024-02-08 11:50:00,251.05,251.05,250.82,250.93,15040.0,248.6814,248.6814,248.4536,248.5625,15040.0
2024-02-08 11:55:00,251.0,251.05,250.86,250.95,10169.0,248.6319,248.6814,248.4932,248.5823,10169.0
2024-02-08 12:00:00,250.93,251.04,250.92,250.97,3787.0,248.5625,248.6715,248.5526,248.6021,3787.0
2024-02-08 12:05:00,250.97,251.07,250.87,251.01,15073.0,248.6021,248.7012,248.5031,248.6418,15073.0
2024-02-08 12:10:00,251.0,251.03,250.91,250.98,7140.0,248.6319,248.6616,248.5427,248.612,7140.0
2024-02-08 12:15:00,250.98,251.03,250.76,251.02,11667.0,248.612,248.6616,248.3941,248.6517,11667.0
2024-02-08 12:20:00,250.98,251.02,250.93,251.01,6192.0,248.612,248.6517,248.5625,248.6418,6192.0
2024-02-08 12:25:00,250.99,251.02,250.78,251.0,14268.0,248.622,248.6517,248.4139,248.6319,14268.0
2024-02-08 12:30:00,250.91,251.02,250.5,250.51,5693.0,248.5427,248.6517,248.1366,248.1465,5693.0
2024-02-08 12:35:00,250.51,250.7,250.24,250.61,8601.0,248.1465,248.3347,247.879,248.2455,8601.0
2024-02-08 12:40:00,250.77,250.77,250.42,250.56,5409.0,248.404,248.404,248.0573,248.196,5409.0
2024-02-08 12:45:00,250.66,250.76,249.92,250.15,4719.0,248.2951,248.3941,247.562,247.7899,4719.0
2024-02-08 12:50:00,250.15,251.09,250.14,250.76,5081.0,247.7899,248.721,247.78,248.3941,5081.0
2024-02-08 12:55:00,250.84,251.04,250.78,250.83,16292.0,248.4734,248.6715,248.4139,248.4635,16292.0
2024-02-08 13:00:00,250.88,252.23,250.81,252.23,11059.0,248.513,249.8503,248.4437,249.8503,11059.0
2024-02-08 13:05:00,252.1,252.12,251.74,251.88,6353.0,249.7215,249.7413,249.3649,249.5036,6353.0
2024-02-08 13:10:00,251.93,251.96,251.47,251.76,5643.0,249.5531,249.5828,249.0974,249.3847,5643.0
2024-02-08 13:15:00,251.77,251.97,251.55,251.88,3434.0,249.3946,249.5927,249.1767,249.5036,3434.0
2024-02-08 13:20:00,252.06,252.65,252.06,252.46,1924.0,249.6819,250.2663,249.6819,250.0781,1924.0
2024-02-08 13:25:00,252.58,252.63,252.3,252.36,6432.0,250.197,250.2465,249.9196,249.979,6432.0
2024-02-08 13:30:00,252.36,252.4,252.19,252.4,4432.0,249.979,250.0186,249.8106,250.0186,4432.0
2024-02-08 13:35:00,252.56,253.5,252.56,253.43,5272.0,250.1771,251.1083,250.1771,251.0389,5272.0
2024-02-08 13:40:00,253.47,253.52,252.95,253.03,6233.0,251.0786,251.1281,250.5635,250.6427,6233.0
2024-02-08 13:45:00,253.15,254.05,253.15,254.05,3852.0,250.7616,251.6531,250.7616,251.6531,3852.0
2024-02-08 13:50:00,254.07,254.14,253.7,253.74,4767.0,251.6729,251.7422,251.3064,251.346,4767.0
2024-02-08 13:55:00,253.79,253.94,253.56,253.56,4389.0,251.3955,251.5441,251.1677,251.1677,4389.0
2024-02-08 14:00:00,253.74,254.16,253.48,254.15,5505.0,251.346,251.762,251.0885,251.7521,5505.0
2024-02-08 14:05:00,254.16,254.16,253.25,253.38,6293.0,251.762,251.762,250.8606,250.9894,6293.0
2024-02-08 14:10:00,253.38,253.46,252.9,253.02,8128.0,250.9894,251.0686,250.5139,250.6328,8128.0
2024-02-08 14:15:00,252.94,253.67,252.94,253.67,4249.0,250.5536,251.2767,250.5536,251.2767,4249.0
2024-02-08 14:20:00,253.71,253.83,253.49,253.6,8759.0,251.3163,251.4352,251.0984,251.2073,8759.0
2024-02-08 14:25:00,253.71,254.35,253.7,254.35,2797.0,251.3163,251.9503,251.3064,251.9503,2797.0
2024-02-08 14:30:00,254.25,254.52,254.16,254.42,7417.0,251.8512,252.1186,251.762,252.0196,7417.0
2024-02-08 14:35:00,254.48,254.93,254.25,254.93,16165.0,252.079,252.5248,251.8512,252.5248,16165.0
2024-02-08 14:40:00,255.0,255.0,254.24,254.36,13563.0,252.5941,252.5941,251.8413,251.9602,13563.0
2024-02-08 14:45:00,254.24,254.29,253.74,253.78,7068.0,251.8413,251.8908,251.346,251.3856,7068.0
2024-02-08 14:50:00,253.85,254.09,253.61,253.64,6874.0,251.455,251.6927,251.2172,251.247,6874.0
2024-02-08 14:55:00,253.54,253.56,252.88,252.88,6069.0,251.1479,251.1677,250.4941,250.4941,6069.0
2024-02-08 15:00:00,252.95,253.02,252.38,252.38,10291.0,250.5635,250.6328,249.9988,249.9988,10291.0
2024-02-08 15:05:00,252.42,252.52,251.8,251.8,7998.0,250.0385,250.1375,249.4243,249.4243,7998.0
2024-02-08 15:10:00,251.84,252.24,251.84,252.03,6335.0,249.4639,249.8602,249.4639,249.6521,6335.0
2024-02-08 15:15:00,252.14,252.21,251.04,251.05,14565.0,249.7611,249.8304,248.6715,248.6814,14565.0
2024-02-08 15:20:00,251.1,251.66,251.05,251.54,9223.0,248.7309,249.2856,248.6814,249.1668,9223.0
2024-02-08 15:25:00,251.54,251.85,251.37,251.77,7143.0,249.1668,249.4738,248.9984,249.3946,7143.0
2024-02-08 15:30:00,251.75,252.62,251.75,252.51,8623.0,249.3748,250.2366,249.3748,250.1276,8623.0
2024-02-08 15:35:00,252.5,252.5,251.6,251.64,14625.0,250.1177,250.1177,249.2262,249.2658,14625.0
2024-02-08 15:40:00,251.59,251.8,251.36,251.52,13987.0,249.2163,249.4243,248.9885,249.147,13987.0
2024-02-08 15:45:00,251.57,252.41,251.54,252.34,23094.0,249.1965,250.0286,249.1668,249.9592,23094.0
2024-02-08 15:50:00,252.38,252.74,251.41,251.49,34415.0,249.9988,250.3554,249.038,249.1172,34415.0
2024-02-08 15:55:00,251.5,252.34,251.46,252.18,93824.0,249.1271,249.9592,249.0875,249.8007,93824.0
2024-02-09 09:30:00,252.29,252.76,250.88,251.31,18560.0,249.9097,250.3753,248.513,248.9389,18560.0
2024-02-09 09:35:00,250.92,251.34,250.14,250.4,25756.0,248.5526,248.9687,247.78,248.0375,25756.0
2024-02-09 09:40:00,250.5,251.7,249.63,249.74,23964.0,248.1366,249.3253,247.2748,247.3837,23964.0
2024-02-09 09:45:00,249.89,250.13,249.5,249.79,8500.0,247.5323,247.7701,247.146,247.4333,8500.0
2024-02-09 09:50:00,249.84,249.98,249.38,249.55,2930.0,247.4828,247.6215,247.0271,247.1955,2930.0
2024-02-09 09:55:00,249.49,250.07,249.49,249.99,3016.0,247.1361,247.7106,247.1361,247.6314,3016.0
2024-02-09 10:00:00,249.89,249.89,248.41,248.41,5683.0,247.5323,247.5323,246.0663,246.0663,5683.0
2024-02-09 10:05:00,248.52,248.52,247.85,247.89,1600.0,246.1753,246.1753,245.5116,245.5512,1600.0
2024-02-09 10:10:00,247.89,247.89,246.7,246.7,5006.0,245.5512,245.5512,244.3724,244.3724,5006.0
2024-02-09 10:15:00,246.69,247.56,246.38,247.23,8905.0,244.3625,245.2243,244.0554,244.8974,8905.0
2024-02-09 10:20:00,247.23,247.34,247.0,247.05,2920.0,244.8974,245.0064,244.6696,244.7191,2920.0
2024-02-09 10:25:00,247.01,247.12,246.63,247.09,3555.0,244.6795,244.7885,244.3031,244.7587,3555.0
2024-02-09 10:30:00,247.27,247.39,247.27,247.39,300.0,244.9371,245.0559,244.9371,245.0559,300.0
2024-02-09 10:35:00,247.27,247.6,246.74,246.81,1775.0,244.9371,245.2639,244.4121,244.4814,1775.0
2024-02-09 10:40:00,246.78,246.87,246.13,246.3,4287.0,244.4517,244.5408,243.8078,243.9762,4287.0
2024-02-09 10:45:00,246.21,246.85,246.17,246.61,3984.0,243.8871,244.521,243.8474,244.2833,3984.0
2024-02-09 10:50:00,246.74,246.74,246.42,246.56,2182.0,244.4121,244.4121,244.0951,244.2337,2182.0
2024-02-09 10:55:00,246.5,246.87,246.01,246.87,19339.0,244.1743,244.5408,243.6889,244.5408,19339.0
2024-02-09 11:00:00,246.86,247.38,246.84,247.36,4198.0,244.5309,245.046,244.5111,245.0262,4198.0
2024-02-09 11:05:00,247.36,247.93,247.36,247.85,4178.0,245.0262,245.5908,245.0262,245.5116,4178.0
2024-02-09 11:10:00,247.88,248.09,247.78,247.78,2179.0,245.5413,245.7493,245.4422,245.4422,2179.0
2024-02-09 11:15:00,247.71,247.74,247.6,247.74,2000.0,245.3729,245.4026,245.2639,245.4026,2000.0
2024-02-09 11:20:00,247.84,247.94,247.76,247.81,1049.0,245.5017,245.6007,245.4224,245.472,1049.0
2024-02-09 11:25:00,247.74,248.1,247.74,247.93,2200.0,245.4026,245.7592,245.4026,245.5908,2200.0
2024-02-09 11:30:00,247.92,247.93,247.35,247.52,2206.0,245.5809,245.5908,245.0163,245.1847,2206.0
2024-02-09 11:35:00,247.49,247.49,247.22,247.24,2000.0,245.155,245.155,244.8875,244.9073,2000.0
2024-02-09 11:40:00,247.54,247.66,247.34,247.4,579.0,245.2045,245.3234,245.0064,245.0658,579.0
2024-02-09 11:45:00,247.38,247.54,247.04,247.08,5322.0,245.046,245.2045,244.7092,244.7488,5322.0
2024-02-09 11:50:00,247.08,247.3,247.03,247.06,4461.0,244.7488,244.9668,244.6993,244.729,4461.0
2024-02-09 11:55:00,247.17,247.5,247.16,247.5,2282.0,244.838,245.1649,244.8281,245.1649,2282.0
2024-02-09 12:00:00,247.51,247.66,247.48,247.66,2325.0,245.1748,245.3234,245.1451,245.3234,2325.0
2024-02-09 12:05:00,247.65,247.95,247.64,247.9,2282.0,245.3135,245.6106,245.3036,245.5611,2282.0
2024-02-09 12:10:00,247.85,248.14,247.79,248.11,4539.0,245.5116,245.7988,245.4521,245.7691,4539.0
2024-02-09 12:15:00,248.14,248.27,248.14,248.23,5736.0,245.7988,245.9276,245.7988,245.888,5736.0
2024-02-09 12:20:00,248.31,248.6,248.31,248.56,2567.0,245.9672,246.2545,245.9672,246.2149,2567.0
2024-02-09 12:25:00,248.63,248.63,248.45,248.45,1955.0,246.2842,246.2842,246.1059,246.1059,1955.0
2024-02-09 12:30:00,248.4,248.64,248.38,248.57,3041.0,246.0564,246.2941,246.0366,246.2248,3041.0
2024-02-09 12:35:00,248.52,248.68,248.47,248.68,2445.0,246.1753,246.3337,246.1257,246.3337,2445.0
2024-02-09 12:40:00,248.62,248.97,248.62,248.9,3195.0,246.2743,246.621,246.2743,246.5517,3195.0
2024-02-09 12:45:00,248.97,248.97,248.8,248.97,2089.0,246.621,246.621,246.4526,246.621,2089.0
2024-02-09 12:50:00,248.94,249.06,248.82,249.04,2100.0,246.5913,246.7102,246.4724,246.6904,2100.0
2024-02-09 12:55:00,249.06,249.26,249.05,249.18,1785.0,246.7102,246.9083,246.7003,246.829,1785.0
2024-02-09 13:00:00,249.3,249.34,249.01,249.17,2100.0,246.9479,246.9875,246.6606,246.8191,2100.0
2024-02-09 13:05:00,249.18,249.18,249.13,249.14,300.0,246.829,246.829,246.7795,246.7894,300.0
2024-02-09 13:10:00,249.15,249.34,249.15,249.2,1300.0,246.7993,246.9875,246.7993,246.8488,1300.0
2024-02-09 13:15:00,249.18,249.56,249.17,249.56,1300.0,246.829,247.2054,246.8191,247.2054,1300.0
2024-02-09 13:20:00,249.56,249.7,249.42,249.5,2444.0,247.2054,247.3441,247.0668,247.146,2444.0
2024-02-09 13:25:00,249.47,249.82,249.46,249.79,1900.0,247.1163,247.463,247.1064,247.4333,1900.0
2024-02-09 13:30:00,249.83,249.83,249.37,249.47,3324.0,247.4729,247.4729,247.0172,247.1163,3324.0
2024-02-09 13:35:00,249.35,249.35,248.93,248.96,1855.0,246.9974,246.9974,246.5814,246.6111,1855.0
2024-02-09 13:40:00,249.04,249.22,248.94,249.22,1300.0,246.6904,246.8687,246.5913,246.8687,1300.0
2024-02-09 13:45:00,249.22,249.44,249.17,249.35,1707.0,246.8687,247.0866,246.8191,246.9974,1707.0
2024-02-09 13:50:00,249.26,249.5,249.26,249.5,900.0,246.9083,247.146,246.9083,247.146,900.0
2024-02-09 13:55:00,249.53,249.95,249.53,249.87,2396.0,247.1757,247.5918,247.1757,247.5125,2396.0
2024-02-09 14:00:00,250.0,250.3,249.56,249.78,10658.0,247.6413,247.9385,247.2054,247.4234,10658.0
2024-02-09 14:05:00,249.76,249.95,249.59,249.75,2053.0,247.4036,247.5918,247.2352,247.3937,2053.0
2024-02-09 14:10:00,249.7,250.0,249.69,249.84,2101.0,247.3441,247.6413,247.3342,247.4828,2101.0
2024-02-09 14:15:00,249.82,250.0,249.82,250.0,1839.0,247.463,247.6413,247.463,247.6413,1839.0
2024-02-09 14:20:00,249.97,250.0,249.7,249.85,6588.0,247.6116,247.6413,247.3441,247.4927,6588.0
2024-02-09 14:25:00,249.9,250.05,249.75,250.0,6990.0,247.5422,247.6908,247.3937,247.6413,6990.0
2024-02-09 14:30:00,250.0,250.31,249.91,250.12,6609.0,247.6413,247.9484,247.5521,247.7602,6609.0
2024-02-09 14:35:00,250.12,250.15,249.87,250.09,4562.0,247.7602,247.7899,247.5125,247.7304,4562.0
2024-02-09 14:40:00,250.17,250.34,249.87,249.87,4990.0,247.8097,247.9781,247.5125,247.5125,4990.0
2024-02-09 14:45:00,249.87,250.1,249.77,249.78,3886.0,247.5125,247.7404,247.4135,247.4234,3886.0
2024-02-09 14:50:00,249.78,249.88,249.7,249.7,1621.0,247.4234,247.5224,247.3441,247.3441,1621.0
2024-02-09 14:55:00,249.7,249.8,249.66,249.66,1758.0,247.3441,247.4432,247.3045,247.3045,1758.0
2024-02-09 15:00:00,249.73,249.73,249.57,249.66,1754.0,247.3738,247.3738,247.2154,247.3045,1754.0
2024-02-09 15:05:00,249.59,249.78,249.59,249.76,3290.0,247.2352,247.4234,247.2352,247.4036,3290.0
2024-02-09 15:10:00,249.7,249.71,249.44,249.55,5816.0,247.3441,247.354,247.0866,247.1955,5816.0
2024-02-09 15:15:00,249.63,249.85,249.57,249.84,4456.0,247.2748,247.4927,247.2154,247.4828,4456.0
2024-02-09 15:20:00,249.77,249.86,249.58,249.65,3282.0,247.4135,247.5026,247.2253,247.2946,3282.0
2024-02-09 15:25:00,249.61,249.61,249.19,249.2,2131.0,247.255,247.255,246.8389,246.8488,2131.0
2024-02-09 15:30:00,249.21,249.38,249.17,249.25,4275.0,246.8587,247.0271,246.8191,246.8984,4275.0
2024-02-09 15:35:00,249.21,249.44,249.2,249.39,4084.0,246.8587,247.0866,246.8488,247.037,4084.0
2024-02-09 15:40:00,249.39,249.45,249.23,249.35,8635.0,247.037,247.0965,246.8786,246.9974,8635.0
2024-02-09 15:45:00,249.35,249.45,249.31,249.33,16784.0,246.9974,247.0965,246.9578,246.9776,16784.0
2024-02-09 15:50:00,249.35,249.61,249.32,249.61,26953.0,246.9974,247.255,246.9677,247.255,26953.0
2024-02-09 15:55:00,249.64,249.81,249.13,249.18,87082.0,247.2847,247.4531,246.7795,246.829,87082.0
2024-02-12 09:30:00,249.66,251.17,249.66,250.39,3347.0,247.3045,248.8003,247.3045,248.0276,3347.0
2024-02-12 09:35:00,250.44,250.66,250.02,250.58,400.0,248.0771,248.2951,247.6611,248.2158,400.0
2024-02-12 09:40:00,250.47,251.34,250.12,251.16,3261.0,248.1069,248.9687,247.7602,248.7903,3261.0
2024-02-12 09:45:00,251.28,251.4,250.63,251.22,2805.0,248.9092,249.0281,248.2653,248.8498,2805.0
2024-02-12 09:50:00,251.54,253.08,251.54,253.08,3400.0,249.1668,250.6922,249.1668,250.6922,3400.0
2024-02-12 09:55:00,253.08,253.09,251.86,252.33,3239.0,250.6922,250.7021,249.4837,249.9493,3239.0
2024-02-12 10:00:00,252.39,252.48,251.69,251.69,3451.0,250.0087,250.0979,249.3153,249.3153,3451.0
2024-02-12 10:05:00,251.61,251.89,251.47,251.89,5444.0,249.2361,249.5135,249.0974,249.5135,5444.0
2024-02-12 10:10:00,252.09,252.76,251.8,252.76,6728.0,249.7116,250.3753,249.4243,250.3753,6728.0
2024-02-12 10:15:00,252.72,253.62,252.63,253.43,4602.0,250.3356,251.2271,250.2465,251.0389,4602.0
2024-02-12 10:20:00,253.51,253.97,253.17,253.96,2021.0,251.1182,251.5738,250.7814,251.5639,2021.0
2024-02-12 10:25:00,254.03,254.55,253.83,254.29,3489.0,251.6333,252.1484,251.4352,251.8908,3489.0
2024-02-12 10:30:00,254.56,255.43,254.56,254.86,6918.0,252.1583,253.0201,252.1583,252.4554,6918.0
2024-02-12 10:35:00,254.86,255.09,254.73,254.88,1200.0,252.4554,252.6833,252.3267,252.4753,1200.0
2024-02-12 10:40:00,254.77,254.94,254.09,254.2,2687.0,252.3663,252.5347,251.6927,251.8017,2687.0
2024-02-12 10:45:00,254.28,254.86,254.28,254.77,4691.0,251.8809,252.4554,251.8809,252.3663,4691.0
2024-02-12 10:50:00,254.7,254.99,254.67,254.67,1508.0,252.2969,252.5842,252.2672,252.2672,1508.0
2024-02-12 10:55:00,255.04,255.2,255.04,255.09,1440.0,252.6337,252.7922,252.6337,252.6833,1440.0
2024-02-12 11:00:00,255.08,255.72,255.03,255.3,2633.0,252.6734,253.3073,252.6238,252.8913,2633.0
2024-02-12 11:05:00,255.16,255.41,254.94,255.41,2629.0,252.7526,253.0003,252.5347,253.0003,2629.0
2024-02-12 11:10:00,255.36,255.43,255.09,255.19,1073.0,252.9507,253.0201,252.6833,252.7823,1073.0
2024-02-12 11:15:00,255.26,255.36,255.22,255.22,1304.0,252.8517,252.9507,252.812,252.812,1304.0
2024-02-12 11:20:00,255.19,255.49,255.18,255.49,3534.0,252.7823,253.0795,252.7724,253.0795,3534.0
2024-02-12 11:25:00,255.49,255.73,255.49,255.62,2704.0,253.0795,253.3172,253.0795,253.2083,2704.0
2024-02-12 11:30:00,255.77,255.85,255.61,255.75,2609.0,253.3569,253.4361,253.1984,253.337,2609.0
2024-02-12 11:35:00,255.75,255.75,255.04,255.23,2693.0,253.337,253.337,252.6337,252.8219,2693.0
2024-02-12 11:40:00,255.09,255.14,255.08,255.09,639.0,252.6833,252.7328,252.6734,252.6833,639.0
2024-02-12 11:45:00,254.7,254.77,254.42,254.59,1200.0,252.2969,252.3663,252.0196,252.188,1200.0
2024-02-12 11:50:00,254.55,254.69,254.48,254.56,1299.0,252.1484,252.287,252.079,252.1583,1299.0
2024-02-12 11:55:00,254.74,254.75,254.57,254.66,1048.0,252.3366,252.3465,252.1682,252.2573,1048.0
2024-02-12 12:00:00,254.77,255.03,254.6,255.03,4222.0,252.3663,252.6238,252.1979,252.6238,4222.0
2024-02-12 12:05:00,255.07,255.48,255.07,255.2,3230.0,252.6635,253.0696,252.6635,252.7922,3230.0
2024-02-12 12:10:00,255.2,255.39,255.2,255.31,508.0,252.7922,252.9804,252.7922,252.9012,508.0
2024-02-12 12:15:00,255.24,255.24,255.02,255.09,900.0,252.8319,252.8319,252.6139,252.6833,900.0
2024-02-12 12:20:00,255.08,255.28,255.08,255.15,2282.0,252.6734,252.8715,252.6734,252.7427,2282.0
2024-02-12 12:25:00,255.22,255.39,255.05,255.37,2181.0,252.812,252.9804,252.6436,252.9606,2181.0
2024-02-12 12:30:00,255.2,255.26,255.08,255.26,1344.0,252.7922,252.8517,252.6734,252.8517,1344.0
2024-02-12 12:35:00,255.26,255.43,255.08,255.34,800.0,252.8517,253.0201,252.6734,252.9309,800.0
2024-02-12 12:40:00,255.24,255.35,255.11,255.11,2403.0,252.8319,252.9408,252.7031,252.7031,2403.0
2024-02-12 12:45:00,255.15,255.29,255.02,255.21,2207.0,252.7427,252.8814,252.6139,252.8021,2207.0
2024-02-12 12:50:00,255.09,255.21,254.7,254.91,5539.0,252.6833,252.8021,252.2969,252.505,5539.0
2024-02-12 12:55:00,254.96,254.98,254.85,254.85,748.0,252.5545,252.5743,252.4455,252.4455,748.0
2024-02-12 13:00:00,254.96,255.09,254.77,254.89,1261.0,252.5545,252.6833,252.3663,252.4852,1261.0
2024-02-12 13:05:00,255.08,255.08,254.88,254.92,712.0,252.6734,252.6734,252.4753,252.5149,712.0
2024-02-12 13:10:00,254.92,254.92,254.81,254.81,300.0,252.5149,252.5149,252.4059,252.4059,300.0
2024-02-12 13:15:00,254.9,255.03,254.9,255.03,200.0,252.4951,252.6238,252.4951,252.6238,200.0
2024-02-12 13:20:00,254.9,255.01,254.48,254.61,2613.0,252.4951,252.604,252.079,252.2078,2613.0
2024-02-12 13:25:00,254.54,254.54,254.3,254.4,1200.0,252.1385,252.1385,251.9007,251.9998,1200.0
2024-02-12 13:30:00,254.49,254.6,254.48,254.59,1205.0,252.0889,252.1979,252.079,252.188,1205.0
2024-02-12 13:35:00,254.47,254.58,254.13,254.13,3275.0,252.0691,252.1781,251.7323,251.7323,3275.0
2024-02-12 13:40:00,254.19,254.51,254.13,254.44,5154.0,251.7918,252.1087,251.7323,252.0394,5154.0
2024-02-12 13:45:00,254.44,254.94,254.43,254.89,3547.0,252.0394,252.5347,252.0295,252.4852,3547.0
2024-02-12 13:50:00,254.94,255.13,254.91,255.09,1760.0,252.5347,252.7229,252.505,252.6833,1760.0
2024-02-12 13:55:00,255.18,255.46,255.01,255.13,3390.0,252.7724,253.0498,252.604,252.7229,3390.0
2024-02-12 14:00:00,255.12,255.21,254.97,255.03,1900.0,252.713,252.8021,252.5644,252.6238,1900.0
2024-02-12 14:05:00,254.99,254.99,254.99,254.99,100.0,252.5842,252.5842,252.5842,252.5842,100.0
2024-02-12 14:10:00,255.09,255.23,255.07,255.21,3373.0,252.6833,252.8219,252.6635,252.8021,3373.0
2024-02-12 14:15:00,255.14,255.31,254.49,254.68,9857.0,252.7328,252.9012,252.0889,252.2771,9857.0
2024-02-12 14:20:00,254.52,255.17,254.52,255.06,3682.0,252.1186,252.7625,252.1186,252.6536,3682.0
2024-02-12 14:25:00,255.12,255.32,255.11,255.2,1500.0,252.713,252.9111,252.7031,252.7922,1500.0
2024-02-12 14:30:00,255.23,255.36,255.1,255.34,2463.0,252.8219,252.9507,252.6932,252.9309,2463.0
2024-02-12 14:35:00,255.27,255.32,255.07,255.07,1784.0,252.8616,252.9111,252.6635,252.6635,1784.0
2024-02-12 14:40:00,255.25,255.47,255.24,255.47,1419.0,252.8418,253.0597,252.8319,253.0597,1419.0
2024-02-12 14:45:00,255.36,255.39,255.06,255.14,3545.0,252.9507,252.9804,252.6536,252.7328,3545.0
2024-02-12 14:50:00,255.09,255.13,254.78,255.13,6105.0,252.6833,252.7229,252.3762,252.7229,6105.0
2024-02-12 14:55:00,255.02,255.2,254.97,255.2,3931.0,252.6139,252.7922,252.5644,252.7922,3931.0
2024-02-12 15:00:00,255.2,255.44,255.2,255.36,2454.0,252.7922,253.03,252.7922,252.9507,2454.0
2024-02-12 15:05:00,255.5,255.68,255.41,255.65,2925.0,253.0894,253.2677,253.0003,253.238,2925.0
2024-02-12 15:10:00,255.62,256.2,255.61,256.2,5270.0,253.2083,253.7828,253.1984,253.7828,5270.0
2024-02-12 15:15:00,256.16,256.21,256.06,256.1,3715.0,253.7432,253.7927,253.6441,253.6837,3715.0
2024-02-12 15:20:00,256.1,256.18,256.07,256.08,4175.0,253.6837,253.763,253.654,253.6639,4175.0
2024-02-12 15:25:00,256.01,256.15,255.91,256.04,2321.0,253.5946,253.7333,253.4955,253.6243,2321.0
2024-02-12 15:30:00,256.05,256.05,255.52,255.52,4259.0,253.6342,253.6342,253.1092,253.1092,4259.0
2024-02-12 15:35:00,255.63,255.66,255.42,255.42,5580.0,253.2182,253.2479,253.0102,253.0102,5580.0
2024-02-12 15:40:00,255.35,255.76,255.35,255.66,6007.0,252.9408,253.3469,252.9408,253.2479,6007.0
2024-02-12 15:45:00,255.65,255.85,255.63,255.82,19803.0,253.238,253.4361,253.2182,253.4064,19803.0
2024-02-12 15:50:00,255.86,256.05,255.76,255.79,28075.0,253.446,253.6342,253.3469,253.3767,28075.0
2024-02-12 15:55:00,255.72,255.97,255.43,255.76,51670.0,253.3073,253.555,253.0201,253.3469,51670.0
2024-02-13 09:30:00,253.91,255.55,249.45,249.45,26210.0,251.5144,253.1389,247.0965,247.0965,26210.0
2024-02-13 09:35:00,250.19,250.46,247.35,248.87,18589.0,247.8295,248.097,245.0163,246.522,18589.0
2024-02-13 09:40:00,248.86,249.19,246.01,247.94,12476.0,246.512,246.8389,243.6889,245.6007,12476.0
2024-02-13 09:45:00,247.57,248.74,246.98,248.03,7217.0,245.2342,246.3932,244.6498,245.6899,7217.0
2024-02-13 09:50:00,247.84,249.53,247.75,249.21,14763.0,245.5017,247.1757,245.4125,246.8587,14763.0
2024-02-13 09:55:00,248.94,249.19,247.88,249.05,5070.0,246.5913,246.8389,245.5413,246.7003,5070.0
2024-02-13 10:00:00,249.2,249.54,248.54,249.26,3585.0,246.8488,247.1856,246.1951,246.9083,3585.0
2024-02-13 10:05:00,249.24,249.24,248.6,249.0,2069.0,246.8885,246.8885,246.2545,246.6507,2069.0
2024-02-13 10:10:00,248.98,249.22,247.94,247.95,3545.0,246.6309,246.8687,245.6007,245.6106,3545.0
2024-02-13 10:15:00,247.95,248.88,247.62,248.64,4715.0,245.6106,246.5319,245.2837,246.2941,4715.0
2024-02-13 10:20:00,248.54,248.79,247.6,247.94,3493.0,246.1951,246.4427,245.2639,245.6007,3493.0
2024-02-13 10:25:00,247.95,248.11,247.58,248.11,4700.0,245.6106,245.7691,245.2441,245.7691,4700.0
2024-02-13 10:30:00,248.11,248.26,247.22,247.22,4138.0,245.7691,245.9177,244.8875,244.8875,4138.0
2024-02-13 10:35:00,247.19,247.26,246.41,246.67,4085.0,244.8578,244.9271,244.0852,244.3427,4085.0
2024-02-13 10:40:00,246.73,247.71,246.73,247.69,3491.0,244.4021,245.3729,244.4021,245.3531,3491.0
2024-02-13 10:45:00,247.78,248.4,247.77,248.4,1906.0,245.4422,246.0564,245.4323,246.0564,1906.0
2024-02-13 10:50:00,248.13,248.9,247.87,248.65,5587.0,245.7889,246.5517,245.5314,246.304,5587.0
2024-02-13 10:55:00,248.91,249.26,248.66,249.17,2622.0,246.5616,246.9083,246.3139,246.8191,2622.0
2024-02-13 11:00:00,249.15,249.83,249.15,249.72,2580.0,246.7993,247.4729,246.7993,247.3639,2580.0
2024-02-13 11:05:00,249.66,249.7,249.24,249.68,4244.0,247.3045,247.3441,246.8885,247.3243,4244.0
2024-02-13 11:10:00,249.59,249.59,248.81,249.16,12532.0,247.2352,247.2352,246.4625,246.8092,12532.0
2024-02-13 11:15:00,249.18,249.42,249.16,249.17,3012.0,246.829,247.0668,246.8092,246.8191,3012.0
2024-02-13 11:20:00,249.33,249.68,249.24,249.44,2773.0,246.9776,247.3243,246.8885,247.0866,2773.0
2024-02-13 11:25:00,249.33,249.56,249.33,249.46,500.0,246.9776,247.2054,246.9776,247.1064,500.0
2024-02-13 11:30:00,249.44,249.78,249.44,249.65,1896.0,247.0866,247.4234,247.0866,247.2946,1896.0
2024-02-13 11:35:00,249.52,249.69,249.43,249.69,3690.0,247.1658,247.3342,247.0767,247.3342,3690.0
2024-02-13 11:40:00,249.78,250.0,249.78,249.86,2906.0,247.4234,247.6413,247.4234,247.5026,2906.0
2024-02-13 11:45:00,249.97,250.7,249.97,250.7,3051.0,247.6116,248.3347,247.6116,248.3347,3051.0
2024-02-13 11:50:00,250.76,250.76,250.44,250.72,2886.0,248.3941,248.3941,248.0771,248.3545,2886.0
2024-02-13 11:55:00,250.52,250.72,250.52,250.65,1507.0,248.1564,248.3545,248.1564,248.2852,1507.0
2024-02-13 12:00:00,250.54,250.54,249.72,249.72,1573.0,248.1762,248.1762,247.3639,247.3639,1573.0
2024-02-13 12:05:00,249.67,249.67,249.38,249.49,951.0,247.3144,247.3144,247.0271,247.1361,951.0
2024-02-13 12:10:00,249.23,249.23,248.76,249.07,4093.0,246.8786,246.8786,246.413,246.7201,4093.0
2024-02-13 12:15:00,249.11,249.11,248.94,249.06,816.0,246.7597,246.7597,246.5913,246.7102,816.0
2024-02-13 12:20:00,249.05,249.07,248.87,248.94,1807.0,246.7003,246.7201,246.522,246.5913,1807.0
2024-02-13 12:25:00,249.0,249.47,248.99,249.47,2141.0,246.6507,247.1163,246.6408,247.1163,2141.0
2024-02-13 12:30:00,249.59,249.93,249.34,249.92,1481.0,247.2352,247.572,246.9875,247.562,1481.0
2024-02-13 12:35:00,249.78,250.22,249.78,250.22,2431.0,247.4234,247.8592,247.4234,247.8592,2431.0
2024-02-13 12:40:00,250.08,250.4,250.08,250.24,2454.0,247.7205,248.0375,247.7205,247.879,2454.0
2024-02-13 12:45:00,250.12,250.19,250.1,250.12,686.0,247.7602,247.8295,247.7404,247.7602,686.0
2024-02-13 12:50:00,250.26,250.39,250.08,250.08,1000.0,247.8988,248.0276,247.7205,247.7205,1000.0
2024-02-13 12:55:00,250.08,250.41,249.95,250.41,1858.0,247.7205,248.0474,247.5918,248.0474,1858.0
2024-02-13 13:00:00,250.33,250.34,250.18,250.28,1258.0,247.9682,247.9781,247.8196,247.9187,1258.0
2024-02-13 13:05:00,250.39,250.39,249.95,249.95,2204.0,248.0276,248.0276,247.5918,247.5918,2204.0
2024-02-13 13:10:00,249.95,250.18,249.9,250.0,7411.0,247.5918,247.8196,247.5422,247.6413,7411.0
2024-02-13 13:15:00,250.05,250.57,250.02,250.47,5461.0,247.6908,248.2059,247.6611,248.1069,5461.0
2024-02-13 13:20:00,250.44,250.51,249.95,250.0,14782.0,248.0771,248.1465,247.5918,247.6413,14782.0
2024-02-13 13:25:00,250.05,250.18,249.73,249.85,6053.0,247.6908,247.8196,247.3738,247.4927,6053.0
2024-02-13 13:30:00,249.89,250.11,249.87,249.87,1750.0,247.5323,247.7503,247.5125,247.5125,1750.0
2024-02-13 13:35:00,250.01,250.26,249.94,250.12,17175.0,247.6512,247.8988,247.5819,247.7602,17175.0
2024-02-13 13:40:00,250.21,250.21,249.92,249.93,7376.0,247.8493,247.8493,247.562,247.572,7376.0
2024-02-13 13:45:00,250.0,250.29,249.89,250.29,6501.0,247.6413,247.9286,247.5323,247.9286,6501.0
2024-02-13 13:50:00,250.26,250.28,249.92,249.96,3808.0,247.8988,247.9187,247.562,247.6017,3808.0
2024-02-13 13:55:00,249.86,250.0,249.54,249.7,47120.0,247.5026,247.6413,247.1856,247.3441,47120.0
2024-02-13 14:00:00,249.56,249.58,248.9,248.9,2984.0,247.2054,247.2253,246.5517,246.5517,2984.0
2024-02-13 14:05:00,248.3,248.37,248.15,248.26,900.0,245.9573,246.0267,245.8087,245.9177,900.0
2024-02-13 14:10:00,248.39,248.39,247.74,248.13,1500.0,246.0465,246.0465,245.4026,245.7889,1500.0
2024-02-13 14:15:00,248.06,248.11,247.9,248.11,1044.0,245.7196,245.7691,245.5611,245.7691,1044.0
2024-02-13 14:20:00,248.27,248.27,247.94,247.95,900.0,245.9276,245.9276,245.6007,245.6106,900.0
2024-02-13 14:25:00,247.95,247.95,247.64,247.69,1210.0,245.6106,245.6106,245.3036,245.3531,1210.0
2024-02-13 14:30:00,247.69,248.03,247.57,248.03,2800.0,245.3531,245.6899,245.2342,245.6899,2800.0
2024-02-13 14:35:00,247.9,248.09,247.75,247.81,1558.0,245.5611,245.7493,245.4125,245.472,1558.0
2024-02-13 14:40:00,247.95,248.06,247.37,247.37,2284.0,245.6106,245.7196,245.0361,245.0361,2284.0
2024-02-13 14:45:00,247.07,247.13,246.74,246.8,986.0,244.7389,244.7984,244.4121,244.4715,986.0
2024-02-13 14:50:00,246.81,246.81,246.37,246.71,2824.0,244.4814,244.4814,244.0455,244.3823,2824.0
2024-02-13 14:55:00,246.65,246.79,246.43,246.51,2700.0,244.3229,244.4616,244.105,244.1842,2700.0
2024-02-13 15:00:00,246.5,246.64,246.37,246.38,2700.0,244.1743,244.313,244.0455,244.0554,2700.0
2024-02-13 15:05:00,246.43,246.56,246.41,246.55,2533.0,244.105,244.2337,244.0852,244.2238,2533.0
2024-02-13 15:10:00,246.46,246.61,246.39,246.43,2550.0,244.1347,244.2833,244.0654,244.105,2550.0
2024-02-13 15:15:00,246.47,246.68,246.42,246.68,2311.0,244.1446,244.3526,244.0951,244.3526,2311.0
2024-02-13 15:20:00,246.69,246.84,246.55,246.58,2214.0,244.3625,244.5111,244.2238,244.2536,2214.0
2024-02-13 15:25:00,246.76,247.14,246.6,247.08,3666.0,244.4319,244.8083,244.2734,244.7488,3666.0
2024-02-13 15:30:00,246.97,247.24,246.65,247.24,3600.0,244.6399,244.9073,244.3229,244.9073,3600.0
2024-02-13 15:35:00,247.25,247.25,246.81,246.87,4917.0,244.9172,244.9172,244.4814,244.5408,4917.0
2024-02-13 15:40:00,246.86,246.86,246.42,246.66,10165.0,244.5309,244.5309,244.0951,244.3328,10165.0
2024-02-13 15:45:00,246.58,246.88,246.41,246.76,9653.0,244.2536,244.5507,244.0852,244.4319,9653.0
2024-02-13 15:50:00,246.88,246.99,246.28,246.97,17124.0,244.5507,244.6597,243.9564,244.6399,17124.0
2024-02-13 15:55:00,247.02,248.06,247.02,247.94,28373.0,244.6894,245.7196,244.6894,245.6007,28373.0
2024-02-14 09:30:00,250.08,251.45,249.08,249.87,5564.0,247.7205,249.0776,246.73,247.5125,5564.0
2024-02-14 09:35:00,249.43,249.62,247.65,247.95,3951.0,247.0767,247.2649,245.3135,245.6106,3951.0
2024-02-14 09:40:00,247.8,248.49,247.66,248.49,3476.0,245.4621,246.1455,245.3234,246.1455,3476.0
2024-02-14 09:45:00,248.23,249.08,247.79,247.84,3893.0,245.888,246.73,245.4521,245.5017,3893.0
2024-02-14 09:50:00,247.97,248.27,247.26,247.59,2250.0,245.6304,245.9276,244.9271,245.254,2250.0
2024-02-14 09:55:00,247.36,247.54,247.06,247.06,2253.0,245.0262,245.2045,244.729,244.729,2253.0
2024-02-14 10:00:00,247.26,247.26,246.44,246.52,3933.0,244.9271,244.9271,244.1149,244.1941,3933.0
2024-02-14 10:05:00,246.44,246.8,246.22,246.68,8148.0,244.1149,244.4715,243.897,244.3526,8148.0
2024-02-14 10:10:00,246.87,247.54,246.87,247.26,3801.0,244.5408,245.2045,244.5408,244.9271,3801.0
2024-02-14 10:15:00,247.13,247.9,247.12,247.5,5263.0,244.7984,245.5611,244.7885,245.1649,5263.0
2024-02-14 10:20:00,247.56,248.16,247.41,247.87,3675.0,245.2243,245.8187,245.0757,245.5314,3675.0
2024-02-14 10:25:00,247.68,248.16,247.68,247.86,5024.0,245.3432,245.8187,245.3432,245.5215,5024.0
2024-02-14 10:30:00,247.94,248.23,247.81,248.02,6021.0,245.6007,245.888,245.472,245.68,6021.0
2024-02-14 10:35:00,248.16,248.31,247.16,247.16,4882.0,245.8187,245.9672,244.8281,244.8281,4882.0
2024-02-14 10:40:00,247.34,247.34,246.6,246.65,2942.0,245.0064,245.0064,244.2734,244.3229,2942.0
2024-02-14 10:45:00,246.78,247.33,246.64,247.24,3927.0,244.4517,244.9965,244.313,244.9073,3927.0
2024-02-14 10:50:00,247.31,247.31,246.65,246.72,2724.0,244.9767,244.9767,244.3229,244.3922,2724.0
2024-02-14 10:55:00,246.5,246.9,246.34,246.42,11259.0,244.1743,244.5705,244.0158,244.0951,11259.0
2024-02-14 11:00:00,246.52,246.52,246.23,246.38,5414.0,244.1941,244.1941,243.9069,244.0554,5414.0
2024-02-14 11:05:00,246.45,246.99,246.45,246.99,2050.0,244.1248,244.6597,244.1248,244.6597,2050.0
2024-02-14 11:10:00,246.93,247.31,246.77,247.17,3953.0,244.6003,244.9767,244.4418,244.838,3953.0
2024-02-14 11:15:00,247.01,247.23,247.01,247.09,1249.0,244.6795,244.8974,244.6795,244.7587,1249.0
2024-02-14 11:20:00,247.1,247.86,247.08,247.86,2931.0,244.7687,245.5215,244.7488,245.5215,2931.0
2024-02-14 11:25:00,247.85,248.01,247.61,247.87,4727.0,245.5116,245.6701,245.2738,245.5314,4727.0
2024-02-14 11:30:00,247.94,247.97,247.59,247.81,2600.0,245.6007,245.6304,245.254,245.472,2600.0
2024-02-14 11:35:00,247.94,247.94,247.67,247.74,1795.0,245.6007,245.6007,245.3333,245.4026,1795.0
2024-02-14 11:40:00,247.73,247.79,247.23,247.39,3582.0,245.3927,245.4521,244.8974,245.0559,3582.0
2024-02-14 11:45:00,247.31,247.64,247.27,247.53,3133.0,244.9767,245.3036,244.9371,245.1946,3133.0
2024-02-14 11:50:00,247.55,247.86,247.49,247.61,4893.0,245.2144,245.5215,245.155,245.2738,4893.0
2024-02-14 11:55:00,247.47,247.62,247.3,247.62,8670.0,245.1352,245.2837,244.9668,245.2837,8670.0
2024-02-14 12:00:00,247.61,247.68,247.29,247.65,3311.0,245.2738,245.3432,244.9569,245.3135,3311.0
2024-02-14 12:05:00,247.58,247.77,247.35,247.75,6210.0,245.2441,245.4323,245.0163,245.4125,6210.0
2024-02-14 12:10:00,247.76,247.94,247.75,247.78,3381.0,245.4224,245.6007,245.4125,245.4422,3381.0
2024-02-14 12:15:00,247.97,248.15,247.95,248.15,2865.0,245.6304,245.8087,245.6106,245.8087,2865.0
2024-02-14 12:20:00,248.16,248.24,248.14,248.19,1572.0,245.8187,245.8979,245.7988,245.8484,1572.0
2024-02-14 12:25:00,248.27,248.74,248.11,248.71,10958.0,245.9276,246.3932,245.7691,246.3635,10958.0
2024-02-14 12:30:00,248.83,248.94,248.65,248.9,2957.0,246.4823,246.5913,246.304,246.5517,2957.0
2024-02-14 12:35:00,248.72,248.72,248.51,248.65,2863.0,246.3734,246.3734,246.1654,246.304,2863.0
2024-02-14 12:40:00,248.71,248.73,248.37,248.37,4248.0,246.3635,246.3833,246.0267,246.0267,4248.0
2024-02-14 12:45:00,248.32,248.36,248.2,248.24,10963.0,245.9771,246.0168,245.8583,245.8979,10963.0
2024-02-14 12:50:00,248.2,248.2,247.88,247.89,1996.0,245.8583,245.8583,245.5413,245.5512,1996.0
2024-02-14 12:55:00,247.82,247.92,247.62,247.76,5292.0,245.4819,245.5809,245.2837,245.4224,5292.0
2024-02-14 13:00:00,247.78,247.97,247.69,247.88,17049.0,245.4422,245.6304,245.3531,245.5413,17049.0
2024-02-14 13:05:00,247.91,247.91,247.32,247.32,4510.0,245.571,245.571,244.9866,244.9866,4510.0
2024-02-14 13:10:00,247.21,247.56,246.91,246.91,3583.0,244.8776,245.2243,244.5804,244.5804,3583.0
2024-02-14 13:15:00,247.09,247.37,247.09,247.22,900.0,244.7587,245.0361,244.7587,244.8875,900.0
2024-02-14 13:20:00,247.11,247.16,246.99,247.0,2641.0,244.7786,244.8281,244.6597,244.6696,2641.0
2024-02-14 13:25:00,247.04,247.04,246.73,247.01,8344.0,244.7092,244.7092,244.4021,244.6795,8344.0
2024-02-14 13:30:00,247.02,247.38,247.01,247.33,2486.0,244.6894,245.046,244.6795,244.9965,2486.0
2024-02-14 13:35:00,247.51,247.73,247.51,247.54,2929.0,245.1748,245.3927,245.1748,245.2045,2929.0
2024-02-14 13:40:00,247.52,247.55,247.33,247.33,3295.0,245.1847,245.2144,244.9965,244.9965,3295.0
2024-02-14 13:45:00,247.44,247.46,247.25,247.39,1938.0,245.1054,245.1253,244.9172,245.0559,1938.0
2024-02-14 13:50:00,247.52,247.53,247.25,247.47,4708.0,245.1847,245.1946,244.9172,245.1352,4708.0
2024-02-14 13:55:00,247.54,247.78,247.35,247.78,4255.0,245.2045,245.4422,245.0163,245.4422,4255.0
2024-02-14 14:00:00,247.72,247.72,247.28,247.28,3373.0,245.3828,245.3828,244.947,244.947,3373.0
2024-02-14 14:05:00,247.19,247.19,246.66,246.81,4091.0,244.8578,244.8578,244.3328,244.4814,4091.0
2024-02-14 14:10:00,246.74,246.92,246.6,246.78,1963.0,244.4121,244.5904,244.2734,244.4517,1963.0
2024-02-14 14:15:00,246.94,247.26,246.9,247.15,3707.0,244.6102,244.9271,244.5705,244.8182,3707.0
2024-02-14 14:20:00,247.2,247.49,247.2,247.49,1972.0,244.8677,245.155,244.8677,245.155,1972.0
2024-02-14 14:25:00,247.49,247.83,247.49,247.83,1647.0,245.155,245.4918,245.155,245.4918,1647.0
2024-02-14 14:30:00,247.89,248.04,247.63,248.04,5860.0,245.5512,245.6998,245.2937,245.6998,5860.0
2024-02-14 14:35:00,248.03,248.22,248.03,248.22,2868.0,245.6899,245.8781,245.6899,245.8781,2868.0
2024-02-14 14:40:00,248.2,248.2,247.91,247.91,3173.0,245.8583,245.8583,245.571,245.571,3173.0
2024-02-14 14:45:00,247.93,248.18,247.88,248.16,3970.0,245.5908,245.8385,245.5413,245.8187,3970.0
2024-02-14 14:50:00,248.13,248.37,247.87,248.37,7201.0,245.7889,246.0267,245.5314,246.0267,7201.0
2024-02-14 14:55:00,248.2,248.31,248.1,248.3,3721.0,245.8583,245.9672,245.7592,245.9573,3721.0
2024-02-14 15:00:00,248.37,248.72,248.35,248.72,3774.0,246.0267,246.3734,246.0069,246.3734,3774.0
2024-02-14 15:05:00,248.8,249.16,248.79,249.16,3081.0,246.4526,246.8092,246.4427,246.8092,3081.0
2024-02-14 15:10:00,248.99,249.51,248.93,249.36,6240.0,246.6408,247.1559,246.5814,247.0073,6240.0
2024-02-14 15:15:00,249.43,249.68,249.43,249.56,3546.0,247.0767,247.3243,247.0767,247.2054,3546.0
2024-02-14 15:20:00,249.58,249.72,249.54,249.68,5086.0,247.2253,247.3639,247.1856,247.3243,5086.0
2024-02-14 15:25:00,249.69,249.74,249.56,249.62,12329.0,247.3342,247.3837,247.2054,247.2649,12329.0
2024-02-14 15:30:00,249.61,249.61,248.95,249.23,6646.0,247.255,247.255,246.6012,246.8786,6646.0
2024-02-14 15:35:00,249.31,249.66,249.31,249.59,8947.0,246.9578,247.3045,246.9578,247.2352,8947.0
2024-02-14 15:40:00,249.61,250.02,249.55,249.99,11378.0,247.255,247.6611,247.1955,247.6314,11378.0
2024-02-14 15:45:00,249.97,250.56,249.91,250.56,11387.0,247.6116,248.196,247.5521,248.196,11387.0
2024-02-14 15:50:00,250.59,250.72,250.19,250.49,16729.0,248.2257,248.3545,247.8295,248.1267,16729.0
2024-02-14 15:55:00,250.49,250.62,250.06,250.44,51437.0,248.1267,248.2554,247.7007,248.0771,51437.0
2024-02-15 09:30:00,251.67,255.75,251.14,254.7,6784.0,249.2955,253.337,248.7705,252.2969,6784.0
2024-02-15 09:35:00,254.73,254.79,253.92,253.92,1412.0,252.3267,252.3861,251.5243,251.5243,1412.0
2024-02-15 09:40:00,253.84,255.59,253.84,255.37,1800.0,251.4451,253.1786,251.4451,252.9606,1800.0
2024-02-15 09:45:00,255.37,256.25,254.44,254.63,1311.0,252.9606,253.8323,252.0394,252.2276,1311.0
2024-02-15 09:50:00,254.66,254.93,254.3,254.93,3000.0,252.2573,252.5248,251.9007,252.5248,3000.0
2024-02-15 09:55:00,254.79,256.27,254.79,256.22,8904.0,252.3861,253.8521,252.3861,253.8026,8904.0
2024-02-15 10:00:00,256.19,258.25,255.7,257.72,76806.0,253.7729,255.8135,253.2875,255.2885,76806.0
2024-02-15 10:05:00,257.93,258.61,257.28,258.61,9341.0,255.4965,256.1701,254.8526,256.1701,9341.0
2024-02-15 10:10:00,258.45,258.88,256.37,257.52,15311.0,256.0116,256.4375,253.9512,255.0903,15311.0
2024-02-15 10:15:00,257.58,257.59,256.32,256.87,4440.0,255.1498,255.1597,253.9017,254.4465,4440.0
2024-02-15 10:20:00,256.88,257.17,256.15,256.16,10481.0,254.4564,254.7436,253.7333,253.7432,10481.0
2024-02-15 10:25:00,256.15,257.24,256.15,256.61,5294.0,253.7333,254.813,253.7333,254.1889,5294.0
2024-02-15 10:30:00,256.31,256.82,256.06,256.07,6979.0,253.8918,254.3969,253.6441,253.654,6979.0
2024-02-15 10:35:00,256.19,257.42,256.13,257.36,8806.0,253.7729,254.9913,253.7135,254.9319,8806.0
2024-02-15 10:40:00,257.33,257.39,255.71,256.28,8153.0,254.9021,254.9616,253.2974,253.862,8153.0
2024-02-15 10:45:00,256.95,257.61,256.43,257.61,2886.0,254.5257,255.1795,254.0106,255.1795,2886.0
2024-02-15 10:50:00,257.34,258.53,257.08,258.53,5263.0,254.912,256.0908,254.6545,256.0908,5263.0
2024-02-15 10:55:00,258.34,258.97,258.33,258.35,3712.0,255.9026,256.5267,255.8927,255.9125,3712.0
2024-02-15 11:00:00,258.54,258.54,257.85,257.9,2985.0,256.1007,256.1007,255.4172,255.4668,2985.0
2024-02-15 11:05:00,257.58,257.58,256.8,257.01,8404.0,255.1498,255.1498,254.3771,254.5852,8404.0
2024-02-15 11:10:00,256.93,257.59,256.92,257.59,2582.0,254.5059,255.1597,254.496,255.1597,2582.0
2024-02-15 11:15:00,257.72,258.4,257.72,258.4,3201.0,255.2885,255.962,255.2885,255.962,3201.0
2024-02-15 11:20:00,258.33,258.34,258.01,258.01,2578.0,255.8927,255.9026,255.5757,255.5757,2578.0
2024-02-15 11:25:00,258.16,258.34,257.87,258.28,3628.0,255.7243,255.9026,255.437,255.8432,3628.0
2024-02-15 11:30:00,258.12,258.17,257.84,257.92,2396.0,255.6847,255.7342,255.4073,255.4866,2396.0
2024-02-15 11:35:00,257.94,257.96,257.5,257.87,4408.0,255.5064,255.5262,255.0705,255.437,4408.0
2024-02-15 11:40:00,257.96,258.33,257.92,257.92,4687.0,255.5262,255.8927,255.4866,255.4866,4687.0
2024-02-15 11:45:00,258.3,258.55,258.12,258.12,2132.0,255.863,256.1106,255.6847,255.6847,2132.0
2024-02-15 11:50:00,258.0,258.24,257.63,258.11,5602.0,255.5658,255.8036,255.1993,255.6748,5602.0
2024-02-15 11:55:00,258.08,258.1,257.75,257.75,2420.0,255.6451,255.6649,255.3182,255.3182,2420.0
2024-02-15 12:00:00,257.63,258.18,257.63,258.14,2372.0,255.1993,255.7441,255.1993,255.7045,2372.0
2024-02-15 12:05:00,258.17,258.26,258.01,258.18,1086.0,255.7342,255.8234,255.5757,255.7441,1086.0
2024-02-15 12:10:00,258.14,258.35,258.14,258.35,1876.0,255.7045,255.9125,255.7045,255.9125,1876.0
2024-02-15 12:15:00,258.38,258.65,258.27,258.59,3071.0,255.9422,256.2097,255.8333,256.1502,3071.0
2024-02-15 12:20:00,258.67,258.67,258.43,258.43,2033.0,256.2295,256.2295,255.9918,255.9918,2033.0
2024-02-15 12:25:00,258.44,258.44,258.38,258.44,400.0,256.0017,256.0017,255.9422,256.0017,400.0
2024-02-15 12:30:00,258.35,258.55,258.27,258.28,3342.0,255.9125,256.1106,255.8333,255.8432,3342.0
2024-02-15 12:35:00,258.44,258.6,258.17,258.23,2416.0,256.0017,256.1602,255.7342,255.7936,2416.0
2024-02-15 12:40:00,258.19,258.39,258.19,258.37,2906.0,255.754,255.9521,255.754,255.9323,2906.0
2024-02-15 12:45:00,258.38,258.41,257.79,257.8,4180.0,255.9422,255.9719,255.3578,255.3677,4180.0
2024-02-15 12:50:00,257.85,258.41,257.85,258.41,5216.0,255.4172,255.9719,255.4172,255.9719,5216.0
2024-02-15 12:55:00,258.26,258.43,258.08,258.31,2779.0,255.8234,255.9918,255.6451,255.8729,2779.0
2024-02-15 13:00:00,258.5,258.76,258.4,258.57,1598.0,256.0611,256.3186,255.962,256.1304,1598.0
2024-02-15 13:05:00,258.64,258.81,258.53,258.75,2126.0,256.1998,256.3682,256.0908,256.3087,2126.0
2024-02-15 13:10:00,258.7,258.96,258.69,258.9,1554.0,256.2592,256.5168,256.2493,256.4573,1554.0
2024-02-15 13:15:00,258.9,259.15,258.75,259.05,5157.0,256.4573,256.705,256.3087,256.6059,5157.0
2024-02-15 13:20:00,258.94,258.95,258.56,258.86,2758.0,256.4969,256.5069,256.1205,256.4177,2758.0
2024-02-15 13:25:00,258.89,259.12,258.57,259.12,5500.0,256.4474,256.6752,256.1304,256.6752,5500.0
2024-02-15 13:30:00,259.14,259.38,259.03,259.09,4901.0,256.6951,256.9328,256.5861,256.6455,4901.0
2024-02-15 13:35:00,259.27,259.49,258.89,258.89,3927.0,256.8238,257.0418,256.4474,256.4474,3927.0
2024-02-15 13:40:00,259.0,259.15,258.84,258.99,4288.0,256.5564,256.705,256.3979,256.5465,4288.0
2024-02-15 13:45:00,259.28,259.46,259.27,259.27,500.0,256.8337,257.012,256.8238,256.8238,500.0
2024-02-15 13:50:00,259.41,259.83,259.41,259.83,2839.0,256.9625,257.3785,256.9625,257.3785,2839.0
2024-02-15 13:55:00,259.64,259.77,259.48,259.74,3479.0,257.1903,257.3191,257.0319,257.2894,3479.0
2024-02-15 14:00:00,259.66,260.25,259.65,260.25,13292.0,257.2102,257.7946,257.2002,257.7946,13292.0
2024-02-15 14:05:00,259.99,260.08,259.86,260.05,3607.0,257.537,257.6262,257.4083,257.5965,3607.0
2024-02-15 14:10:00,259.91,259.91,259.69,259.71,4903.0,257.4578,257.4578,257.2399,257.2597,4903.0
2024-02-15 14:15:00,259.67,260.23,259.66,260.14,5129.0,257.2201,257.7748,257.2102,257.6856,5129.0
2024-02-15 14:20:00,260.27,260.35,260.16,260.17,1459.0,257.8144,257.8936,257.7054,257.7153,1459.0
2024-02-15 14:25:00,260.07,260.35,260.04,260.35,2804.0,257.6163,257.8936,257.5866,257.8936,2804.0
2024-02-15 14:30:00,260.31,260.41,260.08,260.23,3647.0,257.854,257.9531,257.6262,257.7748,3647.0
2024-02-15 14:35:00,260.09,260.25,259.9,260.0,3559.0,257.6361,257.7946,257.4479,257.5469,3559.0
2024-02-15 14:40:00,259.9,260.47,259.87,260.47,3223.0,257.4479,258.0125,257.4182,258.0125,3223.0
2024-02-15 14:45:00,260.44,260.59,260.35,260.42,1360.0,257.9828,258.1314,257.8936,257.963,1360.0
2024-02-15 14:50:00,260.43,260.63,260.38,260.48,2275.0,257.9729,258.171,257.9234,258.0224,2275.0
2024-02-15 14:55:00,260.65,260.7,260.27,260.39,5333.0,258.1908,258.2403,257.8144,257.9333,5333.0
2024-02-15 15:00:00,260.46,260.46,260.01,260.11,5495.0,258.0026,258.0026,257.5569,257.6559,5495.0
2024-02-15 15:05:00,260.12,260.12,259.35,259.51,11005.0,257.6658,257.6658,256.9031,257.0616,11005.0
2024-02-15 15:10:00,259.68,260.26,259.68,259.86,4209.0,257.23,257.8045,257.23,257.4083,4209.0
2024-02-15 15:15:00,259.95,260.05,259.7,259.91,3811.0,257.4974,257.5965,257.2498,257.4578,3811.0
2024-02-15 15:20:00,259.94,259.94,259.41,259.48,3725.0,257.4875,257.4875,256.9625,257.0319,3725.0
2024-02-15 15:25:00,259.59,260.01,259.56,259.95,6874.0,257.1408,257.5569,257.1111,257.4974,6874.0
2024-02-15 15:30:00,259.84,260.02,259.78,259.81,5585.0,257.3885,257.5668,257.329,257.3587,5585.0
2024-02-15 15:35:00,259.81,259.85,259.48,259.51,10702.0,257.3587,257.3984,257.0319,257.0616,10702.0
2024-02-15 15:40:00,259.67,259.86,259.62,259.68,7448.0,257.2201,257.4083,257.1705,257.23,7448.0
2024-02-15 15:45:00,259.71,260.21,259.62,260.11,12661.0,257.2597,257.755,257.1705,257.6559,12661.0
2024-02-15 15:50:00,260.14,260.51,259.87,259.88,18997.0,257.6856,258.0521,257.4182,257.4281,18997.0
2024-02-15 15:55:00,259.91,260.91,259.91,260.51,59450.0,257.4578,258.4484,257.4578,258.0521,59450.0
2024-02-16 09:30:00,257.99,258.53,257.53,257.53,20869.0,255.5559,256.0908,255.1002,255.1002,20869.0
2024-02-16 09:35:00,258.04,258.65,255.89,256.36,5478.0,255.6054,256.2097,253.4757,253.9413,5478.0
2024-02-16 09:40:00,256.35,258.22,256.34,258.22,5873.0,253.9314,255.7837,253.9215,255.7837,5873.0
2024-02-16 09:45:00,257.72,258.35,257.72,258.32,1797.0,255.2885,255.9125,255.2885,255.8828,1797.0
2024-02-16 09:50:00,257.79,257.8,256.33,256.33,3944.0,255.3578,255.3677,253.9116,253.9116,3944.0
2024-02-16 09:55:00,256.26,257.0,256.0,256.89,6686.0,253.8422,254.5752,253.5847,254.4663,6686.0
2024-02-16 10:00:00,256.8,256.95,256.25,256.6,10520.0,254.3771,254.5257,253.8323,254.179,10520.0
2024-02-16 10:05:00,256.78,257.0,256.67,256.68,6891.0,254.3573,254.5752,254.2484,254.2583,6891.0
2024-02-16 10:10:00,257.0,257.12,255.82,255.82,13955.0,254.5752,254.6941,253.4064,253.4064,13955.0
2024-02-16 10:15:00,255.83,256.86,255.58,256.77,4667.0,253.4163,254.4366,253.1686,254.3474,4667.0
2024-02-16 10:20:00,256.88,256.88,256.42,256.67,3267.0,254.4564,254.4564,254.0007,254.2484,3267.0
2024-02-16 10:25:00,256.64,257.63,256.63,257.63,15189.0,254.2186,255.1993,254.2087,255.1993,15189.0
2024-02-16 10:30:00,257.63,258.65,257.6,258.55,4675.0,255.1993,256.2097,255.1696,256.1106,4675.0
2024-02-16 10:35:00,258.7,258.7,258.25,258.47,6013.0,256.2592,256.2592,255.8135,256.0314,6013.0
2024-02-16 10:40:00,258.41,258.87,258.13,258.75,2420.0,255.9719,256.4276,255.6946,256.3087,2420.0
2024-02-16 10:45:00,259.13,259.13,258.39,258.39,4598.0,256.6852,256.6852,255.9521,255.9521,4598.0
2024-02-16 10:50:00,258.24,258.88,258.22,258.88,2248.0,255.8036,256.4375,255.7837,256.4375,2248.0
2024-02-16 10:55:00,258.93,258.93,258.66,258.68,1778.0,256.487,256.487,256.2196,256.2394,1778.0
2024-02-16 11:00:00,258.91,259.04,258.79,258.83,1700.0,256.4672,256.596,256.3484,256.388,1700.0
2024-02-16 11:05:00,258.98,258.98,258.51,258.53,2730.0,256.5366,256.5366,256.071,256.0908,2730.0
2024-02-16 11:10:00,258.7,259.0,258.7,258.85,3254.0,256.2592,256.5564,256.2592,256.4078,3254.0
2024-02-16 11:15:00,258.99,259.1,258.67,258.67,6663.0,256.5465,256.6554,256.2295,256.2295,6663.0
2024-02-16 11:20:00,258.78,258.78,258.27,258.44,2785.0,256.3385,256.3385,255.8333,256.0017,2785.0
2024-02-16 11:25:00,258.54,258.69,258.39,258.63,2482.0,256.1007,256.2493,255.9521,256.1899,2482.0
2024-02-16 11:30:00,258.77,259.06,258.62,258.63,6833.0,256.3286,256.6158,256.18,256.1899,6833.0
2024-02-16 11:35:00,258.6,258.6,258.12,258.24,1112.0,256.1602,256.1602,255.6847,255.8036,1112.0
2024-02-16 11:40:00,258.31,258.84,258.31,258.69,1922.0,255.8729,256.3979,255.8729,256.2493,1922.0
2024-02-16 11:45:00,258.55,258.55,258.24,258.24,997.0,256.1106,256.1106,255.8036,255.8036,997.0
2024-02-16 11:50:00,258.33,258.79,258.31,258.31,3779.0,255.8927,256.3484,255.8729,255.8729,3779.0
2024-02-16 11:55:00,258.39,258.52,257.92,257.98,4005.0,255.9521,256.0809,255.4866,255.546,4005.0
2024-02-16 12:00:00,258.14,258.29,258.11,258.29,1000.0,255.7045,255.8531,255.6748,255.8531,1000.0
2024-02-16 12:05:00,258.22,258.3,257.83,257.97,3019.0,255.7837,255.863,255.3974,255.5361,3019.0
2024-02-16 12:10:00,257.8,258.1,257.8,257.94,3457.0,255.3677,255.6649,255.3677,255.5064,3457.0
2024-02-16 12:15:00,257.75,257.98,257.75,257.98,1345.0,255.3182,255.546,255.3182,255.546,1345.0
2024-02-16 12:20:00,257.94,258.08,257.84,257.98,6440.0,255.5064,255.6451,255.4073,255.546,6440.0
2024-02-16 12:25:00,257.99,258.0,257.92,257.92,952.0,255.5559,255.5658,255.4866,255.4866,952.0
2024-02-16 12:30:00,258.0,258.53,257.92,258.44,11023.0,255.5658,256.0908,255.4866,256.0017,11023.0
2024-02-16 12:35:00,258.59,258.59,258.18,258.42,3917.0,256.1502,256.1502,255.7441,255.9819,3917.0
2024-02-16 12:40:00,258.52,258.76,258.3,258.76,18851.0,256.0809,256.3186,255.863,256.3186,18851.0
2024-02-16 12:45:00,258.73,259.35,258.72,259.25,5177.0,256.2889,256.9031,256.279,256.804,5177.0
2024-02-16 12:50:00,259.18,259.48,258.75,258.93,13180.0,256.7347,257.0319,256.3087,256.487,13180.0
2024-02-16 12:55:00,258.98,259.03,258.84,258.98,3000.0,256.5366,256.5861,256.3979,256.5366,3000.0
2024-02-16 13:00:00,258.87,258.87,258.42,258.56,4104.0,256.4276,256.4276,255.9819,256.1205,4104.0
2024-02-16 13:05:00,258.56,258.76,258.42,258.75,4999.0,256.1205,256.3186,255.9819,256.3087,4999.0
2024-02-16 13:10:00,258.61,258.81,258.56,258.81,4686.0,256.1701,256.3682,256.1205,256.3682,4686.0
2024-02-16 13:15:00,258.8,259.05,258.78,258.95,1801.0,256.3583,256.6059,256.3385,256.5069,1801.0
2024-02-16 13:20:00,258.94,259.76,258.94,259.65,3200.0,256.4969,257.3092,256.4969,257.2002,3200.0
2024-02-16 13:25:00,259.72,259.76,259.53,259.56,5600.0,257.2696,257.3092,257.0814,257.1111,5600.0
2024-02-16 13:30:00,259.56,259.74,259.45,259.53,11610.0,257.1111,257.2894,257.0021,257.0814,11610.0
2024-02-16 13:35:00,259.4,259.45,259.24,259.25,1684.0,256.9526,257.0021,256.7941,256.804,1684.0
2024-02-16 13:40:00,259.36,259.4,259.04,259.38,2369.0,256.913,256.9526,256.596,256.9328,2369.0
2024-02-16 13:45:00,259.49,259.87,259.49,259.81,5123.0,257.0418,257.4182,257.0418,257.3587,5123.0
2024-02-16 13:50:00,259.82,260.14,259.82,260.13,11739.0,257.3686,257.6856,257.3686,257.6757,11739.0
2024-02-16 13:55:00,260.14,260.33,259.94,260.2,11163.0,257.6856,257.8738,257.4875,257.7451,11163.0
2024-02-16 14:00:00,260.26,260.33,259.94,260.15,4401.0,257.8045,257.8738,257.4875,257.6955,4401.0
2024-02-16 14:05:00,260.13,260.23,259.71,259.84,9315.0,257.6757,257.7748,257.2597,257.3885,9315.0
2024-02-16 14:10:00,259.96,260.57,259.95,260.44,8356.0,257.5073,258.1116,257.4974,257.9828,8356.0
2024-02-16 14:15:00,260.56,260.62,259.93,259.94,8266.0,258.1017,258.1611,257.4776,257.4875,8266.0
2024-02-16 14:20:00,259.82,259.87,259.59,259.75,1800.0,257.3686,257.4182,257.1408,257.2993,1800.0
2024-02-16 14:25:00,259.76,259.93,259.45,259.5,3032.0,257.3092,257.4776,257.0021,257.0517,3032.0
2024-02-16 14:30:00,259.64,259.64,259.15,259.34,5794.0,257.1903,257.1903,256.705,256.8932,5794.0
2024-02-16 14:35:00,259.32,259.36,259.2,259.36,3201.0,256.8734,256.913,256.7545,256.913,3201.0
2024-02-16 14:40:00,259.38,259.46,259.26,259.3,4283.0,256.9328,257.012,256.8139,256.8535,4283.0
2024-02-16 14:45:00,259.27,259.34,258.36,258.88,8571.0,256.8238,256.8932,255.9224,256.4375,8571.0
2024-02-16 14:50:00,258.88,258.88,258.51,258.77,3168.0,256.4375,256.4375,256.071,256.3286,3168.0
2024-02-16 14:55:00,258.5,258.83,258.44,258.77,1401.0,256.0611,256.388,256.0017,256.3286,1401.0
2024-02-16 15:00:00,258.89,258.93,258.58,258.6,3361.0,256.4474,256.487,256.1403,256.1602,3361.0
2024-02-16 15:05:00,258.69,259.39,258.59,259.07,12793.0,256.2493,256.9427,256.1502,256.6257,12793.0
2024-02-16 15:10:00,259.17,259.34,258.96,259.11,11446.0,256.7248,256.8932,256.5168,256.6653,11446.0
2024-02-16 15:15:00,259.07,259.47,259.07,259.12,20682.0,256.6257,257.0219,256.6257,256.6752,20682.0
2024-02-16 15:20:00,259.12,259.12,258.68,258.94,9072.0,256.6752,256.6752,256.2394,256.4969,9072.0
2024-02-16 15:25:00,258.99,258.99,258.53,258.59,2888.0,256.5465,256.5465,256.0908,256.1502,2888.0
2024-02-16 15:30:00,258.67,259.0,258.62,258.96,10421.0,256.2295,256.5564,256.18,256.5168,10421.0
2024-02-16 15:35:00,258.96,259.03,258.61,258.63,7512.0,256.5168,256.5861,256.1701,256.1899,7512.0
2024-02-16 15:40:00,258.64,259.03,258.56,258.81,18309.0,256.1998,256.5861,256.1205,256.3682,18309.0
2024-02-16 15:45:00,258.75,258.75,257.35,257.43,14991.0,256.3087,256.3087,254.9219,255.0012,14991.0
2024-02-16 15:50:00,257.49,258.06,257.39,257.92,22558.0,255.0606,255.6252,254.9616,255.4866,22558.0
2024-02-16 15:55:00,257.97,258.43,257.97,257.97,51915.0,255.5361,255.9918,255.5361,255.5361,51915.0
2024-02-20 09:30:00,257.0,257.92,256.18,257.09,14238.0,254.5752,255.4866,253.763,254.6644,14238.0
2024-02-20 09:35:00,257.1,257.61,256.35,256.38,3813.0,254.6743,255.1795,253.9314,253.9611,3813.0
2024-02-20 09:40:00,255.58,255.67,254.46,254.62,5986.0,253.1686,253.2578,252.0592,252.2177,5986.0
2024-02-20 09:45:00,254.6,256.53,254.35,256.53,3542.0,252.1979,254.1097,251.9503,254.1097,3542.0
2024-02-20 09:50:00,256.43,256.79,256.01,256.06,2890.0,254.0106,254.3672,253.5946,253.6441,2890.0
2024-02-20 09:55:00,255.6,256.2,255.45,255.46,4510.0,253.1885,253.7828,253.0399,253.0498,4510.0
2024-02-20 10:00:00,255.05,255.2,254.46,255.11,3407.0,252.6436,252.7922,252.0592,252.7031,3407.0
2024-02-20 10:05:00,255.26,255.39,254.95,255.23,1915.0,252.8517,252.9804,252.5446,252.8219,1915.0
2024-02-20 10:10:00,255.34,255.59,254.37,254.45,2829.0,252.9309,253.1786,251.9701,252.0493,2829.0
2024-02-20 10:15:00,254.56,255.04,254.33,254.84,10812.0,252.1583,252.6337,251.9304,252.4356,10812.0
2024-02-20 10:20:00,255.06,255.71,254.71,255.52,3244.0,252.6536,253.2974,252.3069,253.1092,3244.0
2024-02-20 10:25:00,255.5,256.09,255.5,255.73,1759.0,253.0894,253.6738,253.0894,253.3172,1759.0
2024-02-20 10:30:00,255.74,256.01,255.51,255.8,1400.0,253.3271,253.5946,253.0993,253.3866,1400.0
2024-02-20 10:35:00,255.79,256.0,255.44,255.77,1046.0,253.3767,253.5847,253.03,253.3569,1046.0
2024-02-20 10:40:00,255.94,256.06,255.68,255.77,1288.0,253.5253,253.6441,253.2677,253.3569,1288.0
2024-02-20 10:45:00,255.81,256.03,255.81,256.02,1112.0,253.3965,253.6144,253.3965,253.6045,1112.0
2024-02-20 10:50:00,256.11,256.52,256.08,256.35,2400.0,253.6936,254.0998,253.6639,253.9314,2400.0
2024-02-20 10:55:00,256.33,256.83,256.19,256.7,2602.0,253.9116,254.4069,253.7729,254.2781,2602.0
2024-02-20 11:00:00,256.55,256.66,256.48,256.66,1137.0,254.1295,254.2385,254.0602,254.2385,1137.0
2024-02-20 11:05:00,256.62,256.81,256.41,256.49,1613.0,254.1988,254.387,253.9908,254.0701,1613.0
2024-02-20 11:10:00,256.33,256.49,256.28,256.49,1000.0,253.9116,254.0701,253.862,254.0701,1000.0
2024-02-20 11:15:00,256.53,256.65,256.37,256.38,1522.0,254.1097,254.2286,253.9512,253.9611,1522.0
2024-02-20 11:20:00,256.25,256.27,256.18,256.18,1500.0,253.8323,253.8521,253.763,253.763,1500.0
2024-02-20 11:25:00,256.18,257.07,256.17,257.07,14425.0,253.763,254.6446,253.7531,254.6446,14425.0
2024-02-20 11:30:00,257.05,257.05,256.75,257.05,3863.0,254.6248,254.6248,254.3276,254.6248,3863.0
2024-02-20 11:35:00,257.06,257.43,257.06,257.27,1909.0,254.6347,255.0012,254.6347,254.8427,1909.0
2024-02-20 11:40:00,257.34,257.58,257.21,257.58,1102.0,254.912,255.1498,254.7833,255.1498,1102.0
2024-02-20 11:45:00,257.59,257.73,257.58,257.73,327.0,255.1597,255.2984,255.1498,255.2984,327.0
2024-02-20 11:50:00,257.66,257.66,257.65,257.66,100.0,255.229,255.229,255.2191,255.229,100.0
2024-02-20 11:55:00,257.67,258.21,257.51,258.09,8531.0,255.2389,255.7738,255.0804,255.655,8531.0
2024-02-20 12:00:00,258.1,258.23,258.04,258.13,9277.0,255.6649,255.7936,255.6054,255.6946,9277.0
2024-02-20 12:05:00,258.14,258.69,258.14,258.52,6247.0,255.7045,256.2493,255.7045,256.0809,6247.0
2024-02-20 12:10:00,258.29,258.29,257.06,257.14,2763.0,255.8531,255.8531,254.6347,254.7139,2763.0
2024-02-20 12:15:00,257.24,257.36,257.17,257.17,2158.0,254.813,254.9319,254.7436,254.7436,2158.0
2024-02-20 12:20:00,256.85,256.86,256.56,256.56,1351.0,254.4267,254.4366,254.1394,254.1394,1351.0
2024-02-20 12:25:00,256.43,256.72,256.42,256.64,1212.0,254.0106,254.2979,254.0007,254.2186,1212.0
2024-02-20 12:30:00,256.62,257.02,256.62,256.97,5662.0,254.1988,254.5951,254.1988,254.5455,5662.0
2024-02-20 12:35:00,256.7,256.82,256.19,256.33,800.0,254.2781,254.3969,253.7729,253.9116,800.0
2024-02-20 12:40:00,256.32,257.0,256.32,256.88,1622.0,253.9017,254.5752,253.9017,254.4564,1622.0
2024-02-20 12:45:00,257.25,257.28,256.97,256.98,1442.0,254.8229,254.8526,254.5455,254.5554,1442.0
2024-02-20 12:50:00,256.93,257.26,256.93,257.26,2119.0,254.5059,254.8328,254.5059,254.8328,2119.0
2024-02-20 12:55:00,257.43,257.56,257.37,257.53,1100.0,255.0012,255.13,254.9418,255.1002,1100.0
2024-02-20 13:00:00,257.53,257.53,257.41,257.41,1533.0,255.1002,255.1002,254.9814,254.9814,1533.0
2024-02-20 13:05:00,257.36,257.56,257.3,257.51,1300.0,254.9319,255.13,254.8724,255.0804,1300.0
2024-02-20 13:10:00,257.61,257.61,257.61,257.61,203.0,255.1795,255.1795,255.1795,255.1795,203.0
2024-02-20 13:15:00,257.54,257.74,257.42,257.72,2988.0,255.1102,255.3083,254.9913,255.2885,2988.0
2024-02-20 13:20:00,258.04,258.47,258.03,258.24,4494.0,255.6054,256.0314,255.5955,255.8036,4494.0
2024-02-20 13:25:00,258.16,258.16,257.79,257.8,1846.0,255.7243,255.7243,255.3578,255.3677,1846.0
2024-02-20 13:30:00,257.8,257.8,257.41,257.41,1034.0,255.3677,255.3677,254.9814,254.9814,1034.0
2024-02-20 13:35:00,257.61,257.86,257.61,257.68,974.0,255.1795,255.4271,255.1795,255.2488,974.0
2024-02-20 13:40:00,257.94,258.09,257.88,257.88,2434.0,255.5064,255.655,255.4469,255.4469,2434.0
2024-02-20 13:45:00,257.74,257.91,257.71,257.91,702.0,255.3083,255.4767,255.2786,255.4767,702.0
2024-02-20 13:50:00,257.71,258.03,257.71,257.79,1488.0,255.2786,255.5955,255.2786,255.3578,1488.0
2024-02-20 13:55:00,257.81,257.83,257.73,257.8,400.0,255.3776,255.3974,255.2984,255.3677,400.0
2024-02-20 14:00:00,257.8,257.96,257.6,257.79,4400.0,255.3677,255.5262,255.1696,255.3578,4400.0
2024-02-20 14:05:00,257.73,257.9,257.72,257.87,1153.0,255.2984,255.4668,255.2885,255.437,1153.0
2024-02-20 14:10:00,257.91,257.91,257.59,257.6,1223.0,255.4767,255.4767,255.1597,255.1696,1223.0
2024-02-20 14:15:00,257.3,257.83,257.01,257.83,4596.0,254.8724,255.3974,254.5852,255.3974,4596.0
2024-02-20 14:20:00,257.88,257.88,257.3,257.5,3357.0,255.4469,255.4469,254.8724,255.0705,3357.0
2024-02-20 14:25:00,257.57,257.63,257.57,257.63,400.0,255.1399,255.1993,255.1399,255.1993,400.0
2024-02-20 14:30:00,257.58,257.68,257.56,257.57,1100.0,255.1498,255.2488,255.13,255.1399,1100.0
2024-02-20 14:35:00,257.67,257.67,257.52,257.52,501.0,255.2389,255.2389,255.0903,255.0903,501.0
2024-02-20 14:40:00,257.82,257.85,257.78,257.85,900.0,255.3875,255.4172,255.3479,255.4172,900.0
2024-02-20 14:45:00,257.9,258.21,257.9,258.21,2921.0,255.4668,255.7738,255.4668,255.7738,2921.0
2024-02-20 14:50:00,258.23,258.31,257.96,257.96,1681.0,255.7936,255.8729,255.5262,255.5262,1681.0
2024-02-20 14:55:00,258.16,258.19,258.06,258.06,906.0,255.7243,255.754,255.6252,255.6252,906.0
2024-02-20 15:00:00,258.13,258.15,257.93,258.07,3545.0,255.6946,255.7144,255.4965,255.6352,3545.0
2024-02-20 15:05:00,257.99,258.27,257.93,257.94,6976.0,255.5559,255.8333,255.4965,255.5064,6976.0
2024-02-20 15:10:00,258.03,258.11,257.95,257.95,1614.0,255.5955,255.6748,255.5163,255.5163,1614.0
2024-02-20 15:15:00,257.93,258.14,257.92,257.97,1565.0,255.4965,255.7045,255.4866,255.5361,1565.0
2024-02-20 15:20:00,258.0,258.2,257.75,257.75,2938.0,255.5658,255.7639,255.3182,255.3182,2938.0
2024-02-20 15:25:00,257.94,258.22,257.94,258.1,4088.0,255.5064,255.7837,255.5064,255.6649,4088.0
2024-02-20 15:30:00,258.01,258.07,257.1,257.19,2905.0,255.5757,255.6352,254.6743,254.7635,2905.0
2024-02-20 15:35:00,257.06,257.06,256.56,256.56,7354.0,254.6347,254.6347,254.1394,254.1394,7354.0
2024-02-20 15:40:00,256.51,256.89,256.51,256.89,4972.0,254.0899,254.4663,254.0899,254.4663,4972.0
2024-02-20 15:45:00,256.76,257.0,256.75,256.88,5615.0,254.3375,254.5752,254.3276,254.4564,5615.0
2024-02-20 15:50:00,256.83,257.21,256.8,257.21,20745.0,254.4069,254.7833,254.3771,254.7833,20745.0
2024-02-20 15:55:00,257.32,258.01,257.32,257.94,77465.0,254.8922,255.5757,254.8922,255.5064,77465.0
2024-02-21 09:30:00,258.1,258.14,255.63,255.88,7695.0,255.6649,255.7045,253.2182,253.4658,7695.0
2024-02-21 09:35:00,256.21,256.21,254.98,255.08,7159.0,253.7927,253.7927,252.5743,252.6734,7159.0
2024-02-21 09:40:00,255.06,255.06,254.06,254.12,7870.0,252.6536,252.6536,251.663,251.7224,7870.0
2024-02-21 09:45:00,254.12,254.69,253.86,254.69,3685.0,251.7224,252.287,251.4649,252.287,3685.0
2024-02-21 09:50:00,254.73,255.03,254.7,254.73,1974.0,252.3267,252.6238,252.2969,252.3267,1974.0
2024-02-21 09:55:00,255.11,255.3,254.77,255.3,2700.0,252.7031,252.8913,252.3663,252.8913,2700.0
2024-02-21 10:00:00,255.11,255.45,255.08,255.28,2578.0,252.7031,253.0399,252.6734,252.8715,2578.0
2024-02-21 10:05:00,255.06,255.39,255.01,255.34,2179.0,252.6536,252.9804,252.604,252.9309,2179.0
2024-02-21 10:10:00,255.31,255.31,254.48,254.48,3459.0,252.9012,252.9012,252.079,252.079,3459.0
2024-02-21 10:15:00,254.46,254.84,254.45,254.63,1100.0,252.0592,252.4356,252.0493,252.2276,1100.0
2024-02-21 10:20:00,254.65,254.65,254.07,254.17,4777.0,252.2474,252.2474,251.6729,251.772,4777.0
2024-02-21 10:25:00,254.05,254.05,253.54,253.65,2974.0,251.6531,251.6531,251.1479,251.2569,2974.0
2024-02-21 10:30:00,253.6,253.95,253.29,253.78,4003.0,251.2073,251.554,250.9003,251.3856,4003.0
2024-02-21 10:35:00,253.76,254.02,253.69,254.02,1730.0,251.3658,251.6234,251.2965,251.6234,1730.0
2024-02-21 10:40:00,254.05,254.46,253.97,254.4,1900.0,251.6531,252.0592,251.5738,251.9998,1900.0
2024-02-21 10:45:00,254.17,254.77,254.17,254.61,1540.0,251.772,252.3663,251.772,252.2078,1540.0
2024-02-21 10:50:00,254.4,254.42,254.15,254.4,2175.0,251.9998,252.0196,251.7521,251.9998,2175.0
2024-02-21 10:55:00,254.46,254.46,253.97,253.97,2159.0,252.0592,252.0592,251.5738,251.5738,2159.0
2024-02-21 11:00:00,254.24,254.41,254.17,254.2,1200.0,251.8413,252.0097,251.772,251.8017,1200.0
2024-02-21 11:05:00,253.97,254.48,253.96,254.47,2104.0,251.5738,252.079,251.5639,252.0691,2104.0
2024-02-21 11:10:00,254.38,254.6,254.37,254.37,861.0,251.98,252.1979,251.9701,251.9701,861.0
2024-02-21 11:15:00,254.2,254.35,254.15,254.3,900.0,251.8017,251.9503,251.7521,251.9007,900.0
2024-02-21 11:20:00,254.23,254.23,254.18,254.18,400.0,251.8314,251.8314,251.7819,251.7819,400.0
2024-02-21 11:25:00,254.28,254.29,253.93,253.99,930.0,251.8809,251.8908,251.5342,251.5936,930.0
2024-02-21 11:30:00,253.89,253.98,253.71,253.98,2998.0,251.4946,251.5837,251.3163,251.5837,2998.0
2024-02-21 11:35:00,253.91,254.0,253.77,253.9,976.0,251.5144,251.6036,251.3757,251.5045,976.0
2024-02-21 11:40:00,253.85,254.14,253.85,253.91,600.0,251.455,251.7422,251.455,251.5144,600.0
2024-02-21 11:45:00,253.97,254.14,253.97,254.13,800.0,251.5738,251.7422,251.5738,251.7323,800.0
2024-02-21 11:50:00,254.25,254.25,254.12,254.21,1423.0,251.8512,251.8512,251.7224,251.8116,1423.0
2024-02-21 11:55:00,254.31,254.31,254.13,254.24,1021.0,251.9106,251.9106,251.7323,251.8413,1021.0
2024-02-21 12:00:00,254.28,254.41,254.26,254.33,2218.0,251.8809,252.0097,251.8611,251.9304,2218.0
2024-02-21 12:05:00,254.25,254.26,254.03,254.23,1600.0,251.8512,251.8611,251.6333,251.8314,1600.0
2024-02-21 12:10:00,254.17,254.48,254.1,254.48,1109.0,251.772,252.079,251.7026,252.079,1109.0
2024-02-21 12:15:00,254.46,255.12,254.39,255.09,1225.0,252.0592,252.713,251.9899,252.6833,1225.0
2024-02-21 12:20:00,255.02,255.02,254.88,254.89,600.0,252.6139,252.6139,252.4753,252.4852,600.0
2024-02-21 12:25:00,255.11,255.11,254.84,254.84,1523.0,252.7031,252.7031,252.4356,252.4356,1523.0
2024-02-21 12:30:00,254.8,254.88,254.66,254.66,1829.0,252.396,252.4753,252.2573,252.2573,1829.0
2024-02-21 12:35:00,254.55,254.86,254.53,254.82,2723.0,252.1484,252.4554,252.1286,252.4158,2723.0
2024-02-21 12:40:00,254.83,255.06,254.81,254.84,3866.0,252.4257,252.6536,252.4059,252.4356,3866.0
2024-02-21 12:45:00,255.01,255.5,255.0,255.45,1586.0,252.604,253.0894,252.5941,253.0399,1586.0
2024-02-21 12:50:00,255.48,255.5,255.3,255.5,2431.0,253.0696,253.0894,252.8913,253.0894,2431.0
2024-02-21 12:55:00,255.49,255.68,255.49,255.62,1071.0,253.0795,253.2677,253.0795,253.2083,1071.0
2024-02-21 13:00:00,255.62,255.71,254.88,255.45,5678.0,253.2083,253.2974,252.4753,253.0399,5678.0
2024-02-21 13:05:00,255.47,255.5,255.38,255.42,1245.0,253.0597,253.0894,252.9705,253.0102,1245.0
2024-02-21 13:10:00,255.66,255.93,255.57,255.57,2071.0,253.2479,253.5153,253.1587,253.1587,2071.0
2024-02-21 13:15:00,255.69,255.79,255.56,255.75,700.0,253.2776,253.3767,253.1488,253.337,700.0
2024-02-21 13:20:00,255.71,255.91,255.69,255.91,342.0,253.2974,253.4955,253.2776,253.4955,342.0
2024-02-21 13:25:00,255.93,255.98,255.63,255.77,2930.0,253.5153,253.5649,253.2182,253.3569,2930.0
2024-02-21 13:30:00,255.8,255.81,255.33,255.38,9297.0,253.3866,253.3965,252.921,252.9705,9297.0
2024-02-21 13:35:00,255.41,255.47,255.05,255.05,3110.0,253.0003,253.0597,252.6436,252.6436,3110.0
2024-02-21 13:40:00,255.05,255.79,254.99,255.79,7257.0,252.6436,253.3767,252.5842,253.3767,7257.0
2024-02-21 13:45:00,255.85,255.88,255.7,255.81,2664.0,253.4361,253.4658,253.2875,253.3965,2664.0
2024-02-21 13:50:00,255.73,255.78,255.63,255.71,3812.0,253.3172,253.3668,253.2182,253.2974,3812.0
2024-02-21 13:55:00,255.83,255.83,255.69,255.69,831.0,253.4163,253.4163,253.2776,253.2776,831.0
2024-02-21 14:00:00,255.66,255.99,255.3,255.76,6055.0,253.2479,253.5748,252.8913,253.3469,6055.0
2024-02-21 14:05:00,255.73,255.76,255.25,255.41,7046.0,253.3172,253.3469,252.8418,253.0003,7046.0
2024-02-21 14:10:00,255.38,255.49,255.06,255.06,3806.0,252.9705,253.0795,252.6536,252.6536,3806.0
2024-02-21 14:15:00,254.93,255.28,254.89,255.02,3386.0,252.5248,252.8715,252.4852,252.6139,3386.0
2024-02-21 14:20:00,254.96,255.08,254.9,255.03,8210.0,252.5545,252.6734,252.4951,252.6238,8210.0
2024-02-21 14:25:00,255.02,255.47,254.92,255.47,7420.0,252.6139,253.0597,252.5149,253.0597,7420.0
2024-02-21 14:30:00,255.48,255.48,255.22,255.31,4556.0,253.0696,253.0696,252.812,252.9012,4556.0
2024-02-21 14:35:00,255.3,255.3,255.06,255.1,2853.0,252.8913,252.8913,252.6536,252.6932,2853.0
2024-02-21 14:40:00,255.06,255.61,255.02,255.61,12928.0,252.6536,253.1984,252.6139,253.1984,12928.0
2024-02-21 14:45:00,255.96,256.24,255.82,256.07,4501.0,253.5451,253.8224,253.4064,253.654,4501.0
2024-02-21 14:50:00,256.07,256.08,255.48,255.48,5449.0,253.654,253.6639,253.0696,253.0696,5449.0
2024-02-21 14:55:00,255.6,255.66,255.37,255.46,2920.0,253.1885,253.2479,252.9606,253.0498,2920.0
2024-02-21 15:00:00,255.38,255.38,255.08,255.14,4543.0,252.9705,252.9705,252.6734,252.7328,4543.0
2024-02-21 15:05:00,255.14,255.39,255.09,255.28,12978.0,252.7328,252.9804,252.6833,252.8715,12978.0
2024-02-21 15:10:00,255.28,255.28,254.98,255.21,11360.0,252.8715,252.8715,252.5743,252.8021,11360.0
2024-02-21 15:15:00,255.11,255.11,254.68,254.92,12502.0,252.7031,252.7031,252.2771,252.5149,12502.0
2024-02-21 15:20:00,254.82,254.91,254.55,254.89,4708.0,252.4158,252.505,252.1484,252.4852,4708.0
2024-02-21 15:25:00,254.9,255.31,254.89,255.2,2937.0,252.4951,252.9012,252.4852,252.7922,2937.0
2024-02-21 15:30:00,255.26,256.08,255.26,255.89,12994.0,252.8517,253.6639,252.8517,253.4757,12994.0
2024-02-21 15:35:00,255.89,256.57,255.89,256.36,8452.0,253.4757,254.1493,253.4757,253.9413,8452.0
2024-02-21 15:40:00,256.43,256.66,256.39,256.5,5622.0,254.0106,254.2385,253.971,254.08,5622.0
2024-02-21 15:45:00,256.58,256.75,256.01,256.01,11809.0,254.1592,254.3276,253.5946,253.5946,11809.0
2024-02-21 15:50:00,256.24,256.56,256.07,256.56,15374.0,253.8224,254.1394,253.654,254.1394,15374.0
2024-02-21 15:55:00,256.56,257.15,256.55,256.92,42531.0,254.1394,254.7238,254.1295,254.496,42531.0
2024-02-22 09:30:00,259.09,262.34,259.09,260.62,25574.0,257.023,260.2471,257.023,258.5408,25574.0
2024-02-22 09:35:00,260.61,261.24,259.71,261.15,6491.0,258.5309,259.1558,257.638,259.0665,6491.0
2024-02-22 09:40:00,260.84,264.99,260.84,264.84,51193.0,258.759,262.8759,258.759,262.7271,51193.0
2024-02-22 09:45:00,264.15,266.26,263.19,265.95,44407.0,262.0426,264.1358,261.0903,263.8283,44407.0
2024-02-22 09:50:00,265.68,267.05,265.01,265.4,17718.0,263.5604,264.9195,262.8957,263.2826,17718.0
2024-02-22 09:55:00,265.53,266.58,264.38,265.75,14231.0,263.4116,264.4532,262.2708,263.6298,14231.0
2024-02-22 10:00:00,265.68,266.39,264.65,265.03,20358.0,263.5604,264.2647,262.5386,262.9156,20358.0
2024-02-22 10:05:00,265.02,265.22,264.29,264.53,6493.0,262.9057,263.1041,262.1815,262.4196,6493.0
2024-02-22 10:10:00,264.5,264.87,264.26,264.66,7636.0,262.3898,262.7569,262.1517,262.5485,7636.0
2024-02-22 10:15:00,264.62,265.17,264.61,264.99,5476.0,262.5089,263.0545,262.4989,262.8759,5476.0
2024-02-22 10:20:00,264.99,265.96,264.98,265.9,8103.0,262.8759,263.8382,262.866,263.7786,8103.0
2024-02-22 10:25:00,266.02,266.38,265.65,265.87,4365.0,263.8977,264.2548,263.5306,263.7489,4365.0
2024-02-22 10:30:00,265.86,266.7,265.84,266.7,4149.0,263.739,264.5723,263.7191,264.5723,4149.0
2024-02-22 10:35:00,266.62,266.83,266.11,266.23,16974.0,264.4929,264.7012,263.987,264.106,16974.0
2024-02-22 10:40:00,266.23,266.47,265.92,265.93,7159.0,264.106,264.3441,263.7985,263.8084,7159.0
2024-02-22 10:45:00,265.82,266.26,265.78,266.26,16649.0,263.6993,264.1358,263.6596,264.1358,16649.0
2024-02-22 10:50:00,266.14,266.52,265.87,265.88,9093.0,264.0167,264.3937,263.7489,263.7588,9093.0
2024-02-22 10:55:00,265.86,265.96,265.41,265.41,8091.0,263.739,263.8382,263.2926,263.2926,8091.0
2024-02-22 11:00:00,265.38,265.52,264.54,264.54,3500.0,263.2628,263.4017,262.4295,262.4295,3500.0
2024-02-22 11:05:00,264.28,264.65,264.17,264.62,2586.0,262.1716,262.5386,262.0625,262.5089,2586.0
2024-02-22 11:10:00,264.77,265.17,264.64,265.16,2906.0,262.6577,263.0545,262.5287,263.0446,2906.0
2024-02-22 11:15:00,265.21,265.28,265.03,265.06,1400.0,263.0942,263.1636,262.9156,262.9454,1400.0
2024-02-22 11:20:00,265.06,265.15,264.87,265.07,4772.0,262.9454,263.0346,262.7569,262.9553,4772.0
2024-02-22 11:25:00,265.04,265.18,264.81,265.02,7481.0,262.9255,263.0644,262.6973,262.9057,7481.0
2024-02-22 11:30:00,265.13,265.32,265.02,265.15,2427.0,263.0148,263.2033,262.9057,263.0346,2427.0
2024-02-22 11:35:00,265.23,265.31,265.1,265.19,2456.0,263.114,263.1934,262.985,263.0743,2456.0
2024-02-22 11:40:00,265.29,265.54,265.26,265.38,1404.0,263.1735,263.4215,263.1438,263.2628,1404.0
2024-02-22 11:45:00,265.54,265.54,264.59,264.8,3943.0,263.4215,263.4215,262.4791,262.6874,3943.0
2024-02-22 11:50:00,264.79,265.09,264.79,264.86,2799.0,262.6775,262.9751,262.6775,262.7469,2799.0
2024-02-22 11:55:00,264.74,265.16,264.67,265.1,5388.0,262.6279,263.0446,262.5585,262.985,5388.0
2024-02-22 12:00:00,265.1,265.11,264.86,265.09,2452.0,262.985,262.995,262.7469,262.9751,2452.0
2024-02-22 12:05:00,265.23,265.31,264.94,264.94,2498.0,263.114,263.1934,262.8263,262.8263,2498.0
2024-02-22 12:10:00,264.93,264.96,264.75,264.85,4412.0,262.8164,262.8461,262.6378,262.737,4412.0
2024-02-22 12:15:00,264.71,264.99,264.69,264.88,7502.0,262.5981,262.8759,262.5783,262.7668,7502.0
2024-02-22 12:20:00,264.79,265.12,264.79,265.06,4892.0,262.6775,263.0049,262.6775,262.9454,4892.0
2024-02-22 12:25:00,265.06,265.21,265.06,265.19,2117.0,262.9454,263.0942,262.9454,263.0743,2117.0
2024-02-22 12:30:00,265.23,265.79,265.23,265.77,11641.0,263.114,263.6695,263.114,263.6497,11641.0
2024-02-22 12:35:00,265.65,266.1,265.58,266.1,7373.0,263.5306,263.9771,263.4612,263.9771,7373.0
2024-02-22 12:40:00,266.12,266.12,265.32,265.32,7846.0,263.9969,263.9969,263.2033,263.2033,7846.0
2024-02-22 12:45:00,265.17,265.2,264.9,265.2,4143.0,263.0545,263.0842,262.7866,263.0842,4143.0
2024-02-22 12:50:00,265.07,265.25,265.07,265.1,1229.0,262.9553,263.1338,262.9553,262.985,1229.0
2024-02-22 12:55:00,265.18,265.41,265.18,265.38,1676.0,263.0644,263.2926,263.0644,263.2628,1676.0
2024-02-22 13:00:00,265.38,265.39,265.05,265.16,2128.0,263.2628,263.2727,262.9354,263.0446,2128.0
2024-02-22 13:05:00,265.05,265.38,265.05,265.37,1532.0,262.9354,263.2628,262.9354,263.2529,1532.0
2024-02-22 13:10:00,265.38,265.38,265.13,265.13,809.0,263.2628,263.2628,263.0148,263.0148,809.0
2024-02-22 13:15:00,265.13,265.55,265.06,265.55,2509.0,263.0148,263.4314,262.9454,263.4314,2509.0
2024-02-22 13:20:00,265.53,266.04,265.53,265.97,1954.0,263.4116,263.9175,263.4116,263.8481,1954.0
2024-02-22 13:25:00,265.84,266.34,265.77,266.29,3564.0,263.7191,264.2151,263.6497,264.1655,3564.0
2024-02-22 13:30:00,266.36,266.71,266.12,266.57,10535.0,264.235,264.5822,263.9969,264.4433,10535.0
2024-02-22 13:35:00,266.57,266.69,266.22,266.22,3020.0,264.4433,264.5623,264.0961,264.0961,3020.0
2024-02-22 13:40:00,266.19,266.25,266.0,266.07,2770.0,264.0663,264.1259,263.8779,263.9473,2770.0
2024-02-22 13:45:00,266.0,266.08,265.99,266.06,952.0,263.8779,263.9572,263.8679,263.9374,952.0
2024-02-22 13:50:00,266.06,266.08,265.79,265.79,2384.0,263.9374,263.9572,263.6695,263.6695,2384.0
2024-02-22 13:55:00,265.9,266.45,265.9,266.45,2756.0,263.7786,264.3243,263.7786,264.3243,2756.0
2024-02-22 14:00:00,266.53,266.87,266.53,266.78,4538.0,264.4036,264.7409,264.4036,264.6516,4538.0
2024-02-22 14:05:00,266.86,267.47,266.75,266.76,13115.0,264.731,265.3361,264.6219,264.6318,13115.0
2024-02-22 14:10:00,266.78,267.08,266.59,266.9,3180.0,264.6516,264.9492,264.4631,264.7707,3180.0
2024-02-22 14:15:00,267.04,267.05,266.72,266.88,2522.0,264.9096,264.9195,264.5921,264.7508,2522.0
2024-02-22 14:20:00,266.85,267.0,266.51,266.53,5614.0,264.7211,264.8699,264.3838,264.4036,5614.0
2024-02-22 14:25:00,266.64,266.81,266.51,266.51,2085.0,264.5127,264.6814,264.3838,264.3838,2085.0
2024-02-22 14:30:00,266.52,266.72,266.26,266.38,2785.0,264.3937,264.5921,264.1358,264.2548,2785.0
2024-02-22 14:35:00,266.38,266.7,266.37,266.37,3821.0,264.2548,264.5723,264.2449,264.2449,3821.0
2024-02-22 14:40:00,266.36,266.43,266.19,266.22,1439.0,264.235,264.3044,264.0663,264.0961,1439.0
2024-02-22 14:45:00,266.31,266.37,266.06,266.06,2594.0,264.1854,264.2449,263.9374,263.9374,2594.0
2024-02-22 14:50:00,265.92,266.08,265.7,265.82,6743.0,263.7985,263.9572,263.5802,263.6993,6743.0
2024-02-22 14:55:00,265.82,265.82,265.19,265.19,5412.0,263.6993,263.6993,263.0743,263.0743,5412.0
2024-02-22 15:00:00,265.35,265.68,265.2,265.68,2743.0,263.233,263.5604,263.0842,263.5604,2743.0
2024-02-22 15:05:00,265.54,265.64,265.44,265.53,4225.0,263.4215,263.5207,263.3223,263.4116,4225.0
2024-02-22 15:10:00,265.46,266.07,265.46,265.76,4203.0,263.3422,263.9473,263.3422,263.6398,4203.0
2024-02-22 15:15:00,265.86,266.06,265.76,266.03,2469.0,263.739,263.9374,263.6398,263.9076,2469.0
2024-02-22 15:20:00,266.04,266.31,266.01,266.21,7351.0,263.9175,264.1854,263.8878,264.0862,7351.0
2024-02-22 15:25:00,266.19,266.4,266.1,266.21,5659.0,264.0663,264.2747,263.9771,264.0862,5659.0
2024-02-22 15:30:00,266.2,266.32,265.85,265.9,9802.0,264.0763,264.1953,263.729,263.7786,9802.0
2024-02-22 15:35:00,265.89,266.02,265.78,265.82,6082.0,263.7687,263.8977,263.6596,263.6993,6082.0
2024-02-22 15:40:00,265.84,265.97,265.4,265.46,8223.0,263.7191,263.8481,263.2826,263.3422,8223.0
2024-02-22 15:45:00,265.41,266.48,265.34,266.48,16872.0,263.2926,264.354,263.2231,264.354,16872.0
2024-02-22 15:50:00,266.16,266.2,265.5,265.78,20843.0,264.0366,264.0763,263.3818,263.6596,20843.0
2024-02-22 15:55:00,265.83,266.1,265.0,265.1,52975.0,263.7092,263.9771,262.8858,262.985,52975.0
2024-02-23 09:30:00,265.89,267.64,265.89,266.29,8007.0,263.7687,265.5048,263.7687,264.1655,8007.0
2024-02-23 09:35:00,267.0,267.23,266.75,266.99,2416.0,264.8699,265.098,264.6219,264.86,2416.0
2024-02-23 09:40:00,266.7,267.17,266.17,266.17,900.0,264.5723,265.0385,264.0465,264.0465,900.0
2024-02-23 09:45:00,266.22,266.22,265.62,265.79,581.0,264.0961,264.0961,263.5009,263.6695,581.0
2024-02-23 09:50:00,265.27,265.92,265.27,265.77,2038.0,263.1537,263.7985,263.1537,263.6497,2038.0
2024-02-23 09:55:00,265.94,266.11,265.06,266.11,2442.0,263.8183,263.987,262.9454,263.987,2442.0
2024-02-23 10:00:00,265.86,265.87,265.36,265.41,1484.0,263.739,263.7489,263.243,263.2926,1484.0
2024-02-23 10:05:00,265.39,265.58,265.29,265.48,2247.0,263.2727,263.4612,263.1735,263.362,2247.0
2024-02-23 10:10:00,265.46,266.34,265.43,266.34,5600.0,263.3422,264.2151,263.3124,264.2151,5600.0
2024-02-23 10:15:00,266.41,266.48,265.93,266.05,5697.0,264.2846,264.354,263.8084,263.9275,5697.0
2024-02-23 10:20:00,266.05,266.17,265.25,265.38,7527.0,263.9275,264.0465,263.1338,263.2628,7527.0
2024-02-23 10:25:00,265.5,265.92,265.45,265.78,2790.0,263.3818,263.7985,263.3322,263.6596,2790.0
2024-02-23 10:30:00,265.8,266.1,265.57,265.57,2100.0,263.6794,263.9771,263.4513,263.4513,2100.0
2024-02-23 10:35:00,265.66,265.86,265.61,265.64,5324.0,263.5406,263.739,263.491,263.5207,5324.0
2024-02-23 10:40:00,265.75,265.9,265.3,265.31,4111.0,263.6298,263.7786,263.1834,263.1934,4111.0
2024-02-23 10:45:00,265.15,265.24,264.75,264.85,8645.0,263.0346,263.1239,262.6378,262.737,8645.0
2024-02-23 10:50:00,264.84,265.0,264.37,264.68,3407.0,262.7271,262.8858,262.2609,262.5684,3407.0
2024-02-23 10:55:00,264.59,265.0,264.46,264.94,5891.0,262.4791,262.8858,262.3501,262.8263,5891.0
2024-02-23 11:00:00,265.22,265.29,264.27,264.27,3537.0,263.1041,263.1735,262.1617,262.1617,3537.0
2024-02-23 11:05:00,264.32,264.75,264.32,264.5,2421.0,262.2113,262.6378,262.2113,262.3898,2421.0
2024-02-23 11:10:00,264.56,264.57,264.09,264.5,3603.0,262.4493,262.4593,261.9831,262.3898,3603.0
2024-02-23 11:15:00,264.47,264.75,264.21,264.62,4294.0,262.3601,262.6378,262.1021,262.5089,4294.0
2024-02-23 11:20:00,264.62,265.13,264.56,264.63,4722.0,262.5089,263.0148,262.4493,262.5188,4722.0
2024-02-23 11:25:00,264.59,264.87,264.44,264.87,4273.0,262.4791,262.7569,262.3303,262.7569,4273.0
2024-02-23 11:30:00,264.76,265.02,264.36,264.98,4411.0,262.6477,262.9057,262.2509,262.866,4411.0
2024-02-23 11:35:00,264.87,265.53,264.87,265.53,1833.0,262.7569,263.4116,262.7569,263.4116,1833.0
2024-02-23 11:40:00,265.46,265.5,265.02,265.03,1800.0,263.3422,263.3818,262.9057,262.9156,1800.0
2024-02-23 11:45:00,264.91,265.11,264.74,264.78,3666.0,262.7965,262.995,262.6279,262.6676,3666.0
2024-02-23 11:50:00,264.62,265.0,264.62,264.95,5387.0,262.5089,262.8858,262.5089,262.8362,5387.0
2024-02-23 11:55:00,265.03,265.08,264.8,264.94,5157.0,262.9156,262.9652,262.6874,262.8263,5157.0
2024-02-23 12:00:00,265.04,265.59,265.04,265.27,8418.0,262.9255,263.4711,262.9255,263.1537,8418.0
2024-02-23 12:05:00,265.36,265.64,265.35,265.43,2116.0,263.243,263.5207,263.233,263.3124,2116.0
2024-02-23 12:10:00,265.31,265.36,265.17,265.36,2750.0,263.1934,263.243,263.0545,263.243,2750.0
2024-02-23 12:15:00,265.31,265.85,265.26,265.57,6294.0,263.1934,263.729,263.1438,263.4513,6294.0
2024-02-23 12:20:00,265.85,266.04,265.72,265.77,3907.0,263.729,263.9175,263.6001,263.6497,3907.0
2024-02-23 12:25:00,265.68,265.94,265.46,265.74,5100.0,263.5604,263.8183,263.3422,263.6199,5100.0
2024-02-23 12:30:00,265.74,265.74,265.1,265.23,9547.0,263.6199,263.6199,262.985,263.114,9547.0
2024-02-23 12:35:00,265.25,265.56,265.24,265.49,4118.0,263.1338,263.4414,263.1239,263.3719,4118.0
2024-02-23 12:40:00,265.41,265.57,265.23,265.55,5412.0,263.2926,263.4513,263.114,263.4314,5412.0
2024-02-23 12:45:00,265.48,265.84,265.47,265.84,2390.0,263.362,263.7191,263.3521,263.7191,2390.0
2024-02-23 12:50:00,265.79,266.1,265.79,266.1,2480.0,263.6695,263.9771,263.6695,263.9771,2480.0
2024-02-23 12:55:00,266.33,266.5,266.19,266.34,2000.0,264.2052,264.3739,264.0663,264.2151,2000.0
2024-02-23 13:00:00,266.25,266.3,266.09,266.22,2998.0,264.1259,264.1755,263.9671,264.0961,2998.0
2024-02-23 13:05:00,266.31,266.31,266.16,266.28,800.0,264.1854,264.1854,264.0366,264.1556,800.0
2024-02-23 13:10:00,266.37,266.54,266.32,266.51,2200.0,264.2449,264.4135,264.1953,264.3838,2200.0
2024-02-23 13:15:00,266.53,266.53,266.16,266.17,1300.0,264.4036,264.4036,264.0366,264.0465,1300.0
2024-02-23 13:20:00,266.03,266.25,266.03,266.25,900.0,263.9076,264.1259,263.9076,264.1259,900.0
2024-02-23 13:25:00,266.19,266.39,266.18,266.39,1600.0,264.0663,264.2647,264.0564,264.2647,1600.0
2024-02-23 13:30:00,266.37,266.56,266.37,266.49,1755.0,264.2449,264.4334,264.2449,264.3639,1755.0
2024-02-23 13:35:00,266.54,266.56,266.37,266.46,2755.0,264.4135,264.4334,264.2449,264.3342,2755.0
2024-02-23 13:40:00,266.5,266.6,266.45,266.58,34300.0,264.3739,264.4731,264.3243,264.4532,34300.0
2024-02-23 13:45:00,266.66,266.85,266.64,266.79,601.0,264.5326,264.7211,264.5127,264.6615,601.0
2024-02-23 13:50:00,267.0,267.0,266.62,266.62,700.0,264.8699,264.8699,264.4929,264.4929,700.0
2024-02-23 13:55:00,266.73,266.81,266.46,266.55,3000.0,264.602,264.6814,264.3342,264.4235,3000.0
2024-02-23 14:00:00,266.29,266.29,266.02,266.03,1659.0,264.1655,264.1655,263.8977,263.9076,1659.0
2024-02-23 14:05:00,266.19,266.28,265.65,265.65,2800.0,264.0663,264.1556,263.5306,263.5306,2800.0
2024-02-23 14:10:00,265.51,265.89,265.51,265.77,3631.0,263.3918,263.7687,263.3918,263.6497,3631.0
2024-02-23 14:15:00,265.95,266.23,265.95,266.19,1400.0,263.8283,264.106,263.8283,264.0663,1400.0
2024-02-23 14:20:00,266.26,266.33,265.89,265.91,5913.0,264.1358,264.2052,263.7687,263.7886,5913.0
2024-02-23 14:25:00,266.01,266.23,266.01,266.23,1935.0,263.8878,264.106,263.8878,264.106,1935.0
2024-02-23 14:30:00,266.19,266.45,266.19,266.45,1200.0,264.0663,264.3243,264.0663,264.3243,1200.0
2024-02-23 14:35:00,266.37,266.6,266.37,266.44,2772.0,264.2449,264.4731,264.2449,264.3143,2772.0
2024-02-23 14:40:00,266.45,266.45,266.12,266.14,1661.0,264.3243,264.3243,263.9969,264.0167,1661.0
2024-02-23 14:45:00,266.24,266.45,266.24,266.4,2776.0,264.1159,264.3243,264.1159,264.2747,2776.0
2024-02-23 14:50:00,266.43,266.6,266.43,266.49,4737.0,264.3044,264.4731,264.3044,264.3639,4737.0
2024-02-23 14:55:00,266.5,266.8,266.5,266.57,2850.0,264.3739,264.6715,264.3739,264.4433,2850.0
2024-02-23 15:00:00,266.59,266.6,266.49,266.49,1940.0,264.4631,264.4731,264.3639,264.3639,1940.0
2024-02-23 15:05:00,266.56,266.69,266.42,266.66,7423.0,264.4334,264.5623,264.2945,264.5326,7423.0
2024-02-23 15:10:00,266.65,266.71,266.45,266.55,4309.0,264.5227,264.5822,264.3243,264.4235,4309.0
2024-02-23 15:15:00,266.55,266.84,266.55,266.62,2793.0,264.4235,264.7111,264.4235,264.4929,2793.0
2024-02-23 15:20:00,266.56,266.56,266.37,266.55,2210.0,264.4334,264.4334,264.2449,264.4235,2210.0
2024-02-23 15:25:00,266.55,266.65,266.16,266.28,3921.0,264.4235,264.5227,264.0366,264.1556,3921.0
2024-02-23 15:30:00,266.36,266.48,266.21,266.33,3767.0,264.235,264.354,264.0862,264.2052,3767.0
2024-02-23 15:35:00,266.31,266.51,266.23,266.3,4204.0,264.1854,264.3838,264.106,264.1755,4204.0
2024-02-23 15:40:00,266.31,266.61,266.26,266.49,3493.0,264.1854,264.483,264.1358,264.3639,3493.0
2024-02-23 15:45:00,266.52,266.84,266.42,266.76,6195.0,264.3937,264.7111,264.2945,264.6318,6195.0
2024-02-23 15:50:00,266.77,266.84,266.34,266.41,12775.0,264.6417,264.7111,264.2151,264.2846,12775.0
2024-02-23 15:55:00,266.34,266.38,265.9,266.09,32859.0,264.2151,264.2548,263.7786,263.9671,32859.0
2024-02-26 09:30:00,266.48,266.48,265.43,265.43,4394.0,264.354,264.354,263.3124,263.3124,4394.0
2024-02-26 09:35:00,265.44,266.03,265.36,265.36,2246.0,263.3223,263.9076,263.243,263.243,2246.0
2024-02-26 09:40:00,265.97,266.33,265.58,266.33,1592.0,263.8481,264.2052,263.4612,264.2052,1592.0
2024-02-26 09:45:00,266.57,266.57,266.19,266.19,400.0,264.4433,264.4433,264.0663,264.0663,400.0
2024-02-26 09:50:00,266.72,267.07,266.72,267.06,918.0,264.5921,264.9393,264.5921,264.9294,918.0
2024-02-26 09:55:00,267.14,267.48,267.06,267.3,2100.0,265.0088,265.346,264.9294,265.1675,2100.0
2024-02-26 10:00:00,267.23,267.31,266.87,267.31,2921.0,265.098,265.1774,264.7409,265.1774,2921.0
2024-02-26 10:05:00,267.21,267.21,266.92,267.07,1902.0,265.0782,265.0782,264.7905,264.9393,1902.0
2024-02-26 10:10:00,266.98,267.19,266.63,266.63,2316.0,264.85,265.0584,264.5028,264.5028,2316.0
2024-02-26 10:15:00,266.21,266.21,265.53,265.53,1225.0,264.0862,264.0862,263.4116,263.4116,1225.0
2024-02-26 10:20:00,265.44,265.48,265.31,265.48,1301.0,263.3223,263.362,263.1934,263.362,1301.0
2024-02-26 10:25:00,265.49,265.57,265.31,265.32,1847.0,263.3719,263.4513,263.1934,263.2033,1847.0
2024-02-26 10:30:00,265.55,266.3,265.44,266.26,3154.0,263.4314,264.1755,263.3223,264.1358,3154.0
2024-02-26 10:35:00,266.45,266.45,266.0,266.0,2519.0,264.3243,264.3243,263.8779,263.8779,2519.0
2024-02-26 10:40:00,266.1,266.15,265.84,265.88,2077.0,263.9771,264.0267,263.7191,263.7588,2077.0
2024-02-26 10:45:00,265.78,266.16,265.7,266.16,1572.0,263.6596,264.0366,263.5802,264.0366,1572.0
2024-02-26 10:50:00,266.17,266.31,266.09,266.09,605.0,264.0465,264.1854,263.9671,263.9671,605.0
2024-02-26 10:55:00,266.11,266.13,266.08,266.12,1300.0,263.987,264.0068,263.9572,263.9969,1300.0
2024-02-26 11:00:00,266.12,266.12,266.0,266.05,1300.0,263.9969,263.9969,263.8779,263.9275,1300.0
2024-02-26 11:05:00,266.21,266.22,265.97,266.05,1805.0,264.0862,264.0961,263.8481,263.9275,1805.0
2024-02-26 11:10:00,266.06,266.39,266.06,266.38,2419.0,263.9374,264.2647,263.9374,264.2548,2419.0
2024-02-26 11:15:00,266.34,266.42,266.07,266.07,1318.0,264.2151,264.2945,263.9473,263.9473,1318.0
2024-02-26 11:20:00,266.06,266.25,265.85,266.19,9050.0,263.9374,264.1259,263.729,264.0663,9050.0
2024-02-26 11:25:00,266.19,266.28,266.09,266.28,2550.0,264.0663,264.1556,263.9671,264.1556,2550.0
2024-02-26 11:30:00,266.19,266.57,266.19,266.51,7561.0,264.0663,264.4433,264.0663,264.3838,7561.0
2024-02-26 11:35:00,266.4,266.63,266.36,266.45,9865.0,264.2747,264.5028,264.235,264.3243,9865.0
2024-02-26 11:40:00,266.39,266.87,266.39,266.75,2335.0,264.2647,264.7409,264.2647,264.6219,2335.0
2024-02-26 11:45:00,266.76,267.14,266.76,267.07,1112.0,264.6318,265.0088,264.6318,264.9393,1112.0
2024-02-26 11:50:00,267.02,267.22,267.01,267.11,1270.0,264.8897,265.0881,264.8798,264.979,1270.0
2024-02-26 11:55:00,267.02,267.81,267.01,267.54,6519.0,264.8897,265.6734,264.8798,265.4056,6519.0
2024-02-26 12:00:00,267.47,267.47,266.97,267.01,2512.0,265.3361,265.3361,264.8401,264.8798,2512.0
2024-02-26 12:05:00,267.21,267.42,267.21,267.42,4447.0,265.0782,265.2865,265.0782,265.2865,4447.0
2024-02-26 12:10:00,267.44,267.47,267.3,267.3,1074.0,265.3064,265.3361,265.1675,265.1675,1074.0
2024-02-26 12:15:00,267.19,267.25,267.18,267.21,1308.0,265.0584,265.1179,265.0484,265.0782,1308.0
2024-02-26 12:20:00,267.2,267.52,267.2,267.52,1477.0,265.0683,265.3857,265.0683,265.3857,1477.0
2024-02-26 12:25:00,267.61,267.84,267.61,267.67,1818.0,265.475,265.7032,265.475,265.5345,1818.0
2024-02-26 12:30:00,267.47,267.47,267.19,267.19,1030.0,265.3361,265.3361,265.0584,265.0584,1030.0
2024-02-26 12:35:00,267.19,267.19,266.74,266.86,4158.0,265.0584,265.0584,264.6119,264.731,4158.0
2024-02-26 12:40:00,266.78,266.99,266.6,266.71,3366.0,264.6516,264.86,264.4731,264.5822,3366.0
2024-02-26 12:45:00,266.71,266.71,266.71,266.71,0.0,264.5822,264.5822,264.5822,264.5822,0.0
2024-02-26 12:50:00,266.68,266.93,266.67,266.79,3556.0,264.5524,264.8004,264.5425,264.6615,3556.0
2024-02-26 12:55:00,266.8,266.89,266.79,266.8,500.0,264.6715,264.7608,264.6615,264.6715,500.0
2024-02-26 13:00:00,266.89,267.06,266.84,267.06,3843.0,264.7608,264.9294,264.7111,264.9294,3843.0
2024-02-26 13:05:00,266.78,266.78,266.06,266.06,2990.0,264.6516,264.6516,263.9374,263.9374,2990.0
2024-02-26 13:10:00,266.04,266.51,266.04,266.41,2698.0,263.9175,264.3838,263.9175,264.2846,2698.0
2024-02-26 13:15:00,266.41,266.58,266.2,266.2,2252.0,264.2846,264.4532,264.0763,264.0763,2252.0
2024-02-26 13:20:00,266.03,266.03,265.83,265.94,9571.0,263.9076,263.9076,263.7092,263.8183,9571.0
2024-02-26 13:25:00,265.83,265.83,265.5,265.5,465.0,263.7092,263.7092,263.3818,263.3818,465.0
2024-02-26 13:30:00,265.65,265.86,265.65,265.84,2274.0,263.5306,263.739,263.5306,263.7191,2274.0
2024-02-26 13:35:00,265.73,266.09,265.73,266.04,1140.0,263.61,263.9671,263.61,263.9175,1140.0
2024-02-26 13:40:00,266.24,266.24,266.17,266.17,200.0,264.1159,264.1159,264.0465,264.0465,200.0
2024-02-26 13:45:00,266.14,266.56,266.13,266.49,4235.0,264.0167,264.4334,264.0068,264.3639,4235.0
2024-02-26 13:50:00,266.49,266.49,266.45,266.48,500.0,264.3639,264.3639,264.3243,264.354,500.0
2024-02-26 13:55:00,266.46,266.46,266.37,266.38,1126.0,264.3342,264.3342,264.2449,264.2548,1126.0
2024-02-26 14:00:00,266.38,266.38,266.38,266.38,0.0,264.2548,264.2548,264.2548,264.2548,0.0
2024-02-26 14:05:00,266.44,266.59,266.44,266.55,1000.0,264.3143,264.4631,264.3143,264.4235,1000.0
2024-02-26 14:10:00,266.56,266.65,265.95,265.99,3944.0,264.4334,264.5227,263.8283,263.8679,3944.0
2024-02-26 14:15:00,265.84,265.85,265.56,265.56,2981.0,263.7191,263.729,263.4414,263.4414,2981.0
2024-02-26 14:20:00,265.69,265.81,265.68,265.8,1324.0,263.5703,263.6894,263.5604,263.6794,1324.0
2024-02-26 14:25:00,265.69,266.0,265.69,266.0,1051.0,263.5703,263.8779,263.5703,263.8779,1051.0
2024-02-26 14:30:00,266.04,266.04,265.71,265.71,1329.0,263.9175,263.9175,263.5902,263.5902,1329.0
2024-02-26 14:35:00,265.85,265.85,265.62,265.62,500.0,263.729,263.729,263.5009,263.5009,500.0
2024-02-26 14:40:00,265.57,265.78,265.57,265.68,1845.0,263.4513,263.6596,263.4513,263.5604,1845.0
2024-02-26 14:45:00,265.68,265.8,265.59,265.8,1000.0,263.5604,263.6794,263.4711,263.6794,1000.0
2024-02-26 14:50:00,265.85,266.03,265.75,265.83,2181.0,263.729,263.9076,263.6298,263.7092,2181.0
2024-02-26 14:55:00,265.94,265.94,265.94,265.94,148.0,263.8183,263.8183,263.8183,263.8183,148.0
2024-02-26 15:00:00,265.9,266.01,265.83,265.99,1432.0,263.7786,263.8878,263.7092,263.8679,1432.0
2024-02-26 15:05:00,265.92,265.95,265.92,265.95,721.0,263.7985,263.8283,263.7985,263.8283,721.0
2024-02-26 15:10:00,266.04,266.14,266.04,266.12,1789.0,263.9175,264.0167,263.9175,263.9969,1789.0
2024-02-26 15:15:00,266.06,266.23,265.94,265.94,913.0,263.9374,264.106,263.8183,263.8183,913.0
2024-02-26 15:20:00,265.84,265.98,265.73,265.77,2732.0,263.7191,263.858,263.61,263.6497,2732.0
2024-02-26 15:25:00,265.84,265.94,265.84,265.91,1207.0,263.7191,263.8183,263.7191,263.7886,1207.0
2024-02-26 15:30:00,265.83,265.9,265.45,265.45,2968.0,263.7092,263.7786,263.3322,263.3322,2968.0
2024-02-26 15:35:00,265.44,265.77,265.43,265.71,3291.0,263.3223,263.6497,263.3124,263.5902,3291.0
2024-02-26 15:40:00,265.76,265.92,265.69,265.9,2500.0,263.6398,263.7985,263.5703,263.7786,2500.0
2024-02-26 15:45:00,265.95,266.6,265.95,266.6,5543.0,263.8283,264.4731,263.8283,264.4731,5543.0
2024-02-26 15:50:00,266.55,266.57,265.88,266.18,10052.0,264.4235,264.4433,263.7588,264.0564,10052.0
2024-02-26 15:55:00,266.17,266.23,265.23,265.37,39921.0,264.0465,264.106,263.114,263.2529,39921.0
2024-02-27 09:30:00,267.4,267.94,266.17,266.57,12390.0,265.2667,265.8024,264.0465,264.4433,12390.0
2024-02-27 09:35:00,266.74,267.21,266.73,267.21,1864.0,264.6119,265.0782,264.602,265.0782,1864.0
2024-02-27 09:40:00,266.97,267.79,266.33,267.26,24437.0,264.8401,265.6536,264.2052,265.1278,24437.0
2024-02-27 09:45:00,267.26,267.36,267.06,267.36,600.0,265.1278,265.227,264.9294,265.227,600.0
2024-02-27 09:50:00,267.54,267.62,267.18,267.39,1722.0,265.4056,265.4849,265.0484,265.2568,1722.0
2024-02-27 09:55:00,267.69,267.99,267.69,267.99,600.0,265.5544,265.852,265.5544,265.852,600.0
2024-02-27 10:00:00,267.99,268.75,267.9,268.07,1210.0,265.852,266.6059,265.7627,265.9313,1210.0
2024-02-27 10:05:00,268.07,268.08,266.96,266.96,2611.0,265.9313,265.9413,264.8302,264.8302,2611.0
2024-02-27 10:10:00,266.87,266.87,266.87,266.87,100.0,264.7409,264.7409,264.7409,264.7409,100.0
2024-02-27 10:15:00,266.75,267.03,266.75,267.03,460.0,264.6219,264.8996,264.6219,264.8996,460.0
2024-02-27 10:20:00,266.89,267.45,266.89,267.44,1700.0,264.7608,265.3163,264.7608,265.3064,1700.0
2024-02-27 10:25:00,267.56,267.61,266.9,267.11,999.0,265.4254,265.475,264.7707,264.979,999.0
2024-02-27 10:30:00,267.15,267.36,267.15,267.36,500.0,265.0187,265.227,265.0187,265.227,500.0
2024-02-27 10:35:00,267.35,267.38,267.1,267.1,842.0,265.2171,265.2468,264.9691,264.9691,842.0
2024-02-27 10:40:00,267.11,267.11,266.95,266.97,2528.0,264.979,264.979,264.8203,264.8401,2528.0
2024-02-27 10:45:00,266.91,267.0,266.91,267.0,200.0,264.7806,264.8699,264.7806,264.8699,200.0
2024-02-27 10:50:00,267.02,267.17,266.6,266.6,800.0,264.8897,265.0385,264.4731,264.4731,800.0
2024-02-27 10:55:00,266.63,266.72,266.63,266.69,300.0,264.5028,264.5921,264.5028,264.5623,300.0
2024-02-27 11:00:00,266.58,266.58,266.4,266.44,601.0,264.4532,264.4532,264.2747,264.3143,601.0
2024-02-27 11:05:00,266.44,266.44,265.79,265.87,1000.0,264.3143,264.3143,263.6695,263.7489,1000.0
2024-02-27 11:10:00,265.73,265.73,265.65,265.69,400.0,263.61,263.61,263.5306,263.5703,400.0
2024-02-27 11:15:00,265.84,265.94,265.45,265.66,2542.0,263.7191,263.8183,263.3322,263.5406,2542.0
2024-02-27 11:20:00,265.56,265.86,265.55,265.86,601.0,263.4414,263.739,263.4314,263.739,601.0
2024-02-27 11:25:00,265.71,265.71,265.71,265.71,100.0,263.5902,263.5902,263.5902,263.5902,100.0
2024-02-27 11:30:00,265.96,265.98,265.87,265.87,803.0,263.8382,263.858,263.7489,263.7489,803.0
2024-02-27 11:35:00,265.85,266.05,265.75,266.03,1290.0,263.729,263.9275,263.6298,263.9076,1290.0
2024-02-27 11:40:00,266.06,266.1,265.91,265.91,500.0,263.9374,263.9771,263.7886,263.7886,500.0
2024-02-27 11:45:00,266.01,266.07,266.01,266.06,447.0,263.8878,263.9473,263.8878,263.9374,447.0
2024-02-27 11:50:00,266.18,266.45,266.18,266.22,1059.0,264.0564,264.3243,264.0564,264.0961,1059.0
2024-02-27 11:55:00,266.33,266.39,266.25,266.29,801.0,264.2052,264.2647,264.1259,264.1655,801.0
2024-02-27 12:00:00,266.34,266.49,266.26,266.37,874.0,264.2151,264.3639,264.1358,264.2449,874.0
2024-02-27 12:05:00,266.32,266.33,266.01,266.06,2445.0,264.1953,264.2052,263.8878,263.9374,2445.0
2024-02-27 12:10:00,266.15,266.15,265.66,265.78,3931.0,264.0267,264.0267,263.5406,263.6596,3931.0
2024-02-27 12:15:00,265.78,265.78,265.4,265.55,3323.0,263.6596,263.6596,263.2826,263.4314,3323.0
2024-02-27 12:20:00,265.51,265.61,265.25,265.33,4893.0,263.3918,263.491,263.1338,263.2132,4893.0
2024-02-27 12:25:00,265.36,265.45,265.29,265.33,2100.0,263.243,263.3322,263.1735,263.2132,2100.0
2024-02-27 12:30:00,265.22,265.33,265.14,265.15,1684.0,263.1041,263.2132,263.0247,263.0346,1684.0
2024-02-27 12:35:00,265.3,265.58,265.16,265.53,4399.0,263.1834,263.4612,263.0446,263.4116,4399.0
2024-02-27 12:40:00,265.47,265.54,265.22,265.23,1651.0,263.3521,263.4215,263.1041,263.114,1651.0
2024-02-27 12:45:00,265.27,265.42,265.22,265.23,1313.0,263.1537,263.3025,263.1041,263.114,1313.0
2024-02-27 12:50:00,265.33,265.53,265.32,265.44,1824.0,263.2132,263.4116,263.2033,263.3223,1824.0
2024-02-27 12:55:00,265.44,265.44,265.15,265.31,2245.0,263.3223,263.3223,263.0346,263.1934,2245.0
2024-02-27 13:00:00,265.38,265.67,265.24,265.65,1900.0,263.2628,263.5505,263.1239,263.5306,1900.0
2024-02-27 13:05:00,265.69,265.73,265.69,265.73,300.0,263.5703,263.61,263.5703,263.61,300.0
2024-02-27 13:10:00,265.76,265.77,265.46,265.57,1900.0,263.6398,263.6497,263.3422,263.4513,1900.0
2024-02-27 13:15:00,265.75,265.77,265.57,265.62,1851.0,263.6298,263.6497,263.4513,263.5009,1851.0
2024-02-27 13:20:00,265.67,265.81,265.36,265.77,3569.0,263.5505,263.6894,263.243,263.6497,3569.0
2024-02-27 13:25:00,265.75,265.91,265.62,265.71,5152.0,263.6298,263.7886,263.5009,263.5902,5152.0
2024-02-27 13:30:00,265.81,266.03,265.68,266.03,3158.0,263.6894,263.9076,263.5604,263.9076,3158.0
2024-02-27 13:35:00,266.04,266.18,266.0,266.0,2700.0,263.9175,264.0564,263.8779,263.8779,2700.0
2024-02-27 13:40:00,266.1,266.15,265.82,266.05,2300.0,263.9771,264.0267,263.6993,263.9275,2300.0
2024-02-27 13:45:00,266.03,266.18,266.0,266.09,3496.0,263.9076,264.0564,263.8779,263.9671,3496.0
2024-02-27 13:50:00,266.18,266.18,265.92,265.92,1700.0,264.0564,264.0564,263.7985,263.7985,1700.0
2024-02-27 13:55:00,266.04,266.37,266.03,266.08,4694.0,263.9175,264.2449,263.9076,263.9572,4694.0
2024-02-27 14:00:00,266.16,266.39,266.16,266.24,3223.0,264.0366,264.2647,264.0366,264.1159,3223.0
2024-02-27 14:05:00,266.39,266.39,266.22,266.25,2500.0,264.2647,264.2647,264.0961,264.1259,2500.0
2024-02-27 14:10:00,266.25,266.28,266.12,266.18,1800.0,264.1259,264.1556,263.9969,264.0564,1800.0
2024-02-27 14:15:00,266.18,266.45,266.17,266.39,35444.0,264.0564,264.3243,264.0465,264.2647,35444.0
2024-02-27 14:20:00,266.41,266.42,265.92,266.39,3527.0,264.2846,264.2945,263.7985,264.2647,3527.0
2024-02-27 14:25:00,266.44,266.44,265.99,266.44,2299.0,264.3143,264.3143,263.8679,264.3143,2299.0
2024-02-27 14:30:00,266.44,266.81,266.44,266.71,3296.0,264.3143,264.6814,264.3143,264.5822,3296.0
2024-02-27 14:35:00,266.53,266.72,266.46,266.72,1007.0,264.4036,264.5921,264.3342,264.5921,1007.0
2024-02-27 14:40:00,266.34,266.58,266.34,266.36,2000.0,264.2151,264.4532,264.2151,264.235,2000.0
2024-02-27 14:45:00,266.68,266.81,266.4,266.63,2636.0,264.5524,264.6814,264.2747,264.5028,2636.0
2024-02-27 14:50:00,266.76,266.96,266.76,266.87,2186.0,264.6318,264.8302,264.6318,264.7409,2186.0
2024-02-27 14:55:00,266.96,267.12,266.96,267.12,1900.0,264.8302,264.9889,264.8302,264.9889,1900.0
2024-02-27 15:00:00,267.27,267.4,267.27,267.4,1200.0,265.1377,265.2667,265.1377,265.2667,1200.0
2024-02-27 15:05:00,267.36,267.53,267.13,267.28,2651.0,265.227,265.3956,264.9988,265.1476,2651.0
2024-02-27 15:10:00,267.53,267.63,267.45,267.57,2736.0,265.3956,265.4948,265.3163,265.4353,2736.0
2024-02-27 15:15:00,267.46,267.66,267.44,267.55,3304.0,265.3262,265.5246,265.3064,265.4155,3304.0
2024-02-27 15:20:00,267.41,267.92,267.41,267.92,2115.0,265.2766,265.7825,265.2766,265.7825,2115.0
2024-02-27 15:25:00,268.05,268.19,267.79,268.08,2964.0,265.9115,266.0504,265.6536,265.9413,2964.0
2024-02-27 15:30:00,268.28,268.29,267.54,267.55,3700.0,266.1397,266.1496,265.4056,265.4155,3700.0
2024-02-27 15:35:00,267.6,268.07,267.52,267.98,8100.0,265.4651,265.9313,265.3857,265.8421,8100.0
2024-02-27 15:40:00,267.87,268.05,267.48,268.05,6592.0,265.7329,265.9115,265.346,265.9115,6592.0
2024-02-27 15:45:00,268.17,268.31,268.03,268.28,7697.0,266.0305,266.1694,265.8917,266.1397,7697.0
2024-02-27 15:50:00,268.33,268.88,268.33,268.71,20959.0,266.1893,266.7349,266.1893,266.5662,20959.0
2024-02-27 15:55:00,268.65,268.99,268.3,268.42,35373.0,266.5067,266.844,266.1595,266.2785,35373.0
2024-02-28 09:30:00,266.58,266.58,264.3,265.15,7000.0,264.4532,264.4532,262.1914,263.0346,7000.0
2024-02-28 09:35:00,265.03,265.85,265.03,265.44,1685.0,262.9156,263.729,262.9156,263.3223,1685.0
2024-02-28 09:40:00,265.85,266.57,265.85,266.49,2321.0,263.729,264.4433,263.729,264.3639,2321.0
2024-02-28 09:45:00,266.38,267.01,265.98,267.01,3433.0,264.2548,264.8798,263.858,264.8798,3433.0
2024-02-28 09:50:00,266.6,266.99,266.42,266.83,2485.0,264.4731,264.86,264.2945,264.7012,2485.0
2024-02-28 09:55:00,266.69,266.88,266.68,266.88,200.0,264.5623,264.7508,264.5524,264.7508,200.0
2024-02-28 10:00:00,266.9,266.99,266.32,266.55,2900.0,264.7707,264.86,264.1953,264.4235,2900.0
2024-02-28 10:05:00,266.62,266.67,266.55,266.55,1008.0,264.4929,264.5425,264.4235,264.4235,1008.0
2024-02-28 10:10:00,266.74,266.88,266.61,266.68,2000.0,264.6119,264.7508,264.483,264.5524,2000.0
2024-02-28 10:15:00,266.71,267.04,266.6,266.72,2652.0,264.5822,264.9096,264.4731,264.5921,2652.0
2024-02-28 10:20:00,266.6,266.69,266.3,266.5,6300.0,264.4731,264.5623,264.1755,264.3739,6300.0
2024-02-28 10:25:00,266.48,266.82,266.47,266.72,1101.0,264.354,264.6913,264.3441,264.5921,1101.0
2024-02-28 10:30:00,266.71,267.29,266.71,267.29,500.0,264.5822,265.1576,264.5822,265.1576,500.0
2024-02-28 10:35:00,267.19,267.34,267.03,267.08,3340.0,265.0584,265.2072,264.8996,264.9492,3340.0
2024-02-28 10:40:00,267.17,267.4,267.17,267.25,840.0,265.0385,265.2667,265.0385,265.1179,840.0
2024-02-28 10:45:00,267.34,267.66,267.34,267.65,1934.0,265.2072,265.5246,265.2072,265.5147,1934.0
2024-02-28 10:50:00,267.85,268.13,267.65,267.97,1557.0,265.7131,265.9909,265.5147,265.8321,1557.0
2024-02-28 10:55:00,268.03,268.32,267.98,268.21,3272.0,265.8917,266.1793,265.8421,266.0702,3272.0
2024-02-28 11:00:00,268.25,268.29,268.06,268.11,4460.0,266.1099,266.1496,265.9214,265.971,4460.0
2024-02-28 11:05:00,268.15,268.43,268.09,268.25,3475.0,266.0107,266.2885,265.9512,266.1099,3475.0
2024-02-28 11:10:00,268.22,268.26,268.21,268.23,792.0,266.0801,266.1198,266.0702,266.0901,792.0
2024-02-28 11:15:00,268.24,268.56,268.19,268.56,3487.0,266.1,266.4174,266.0504,266.4174,3487.0
2024-02-28 11:20:00,268.6,268.63,268.59,268.63,1100.0,266.4571,266.4869,266.4472,266.4869,1100.0
2024-02-28 11:25:00,268.63,268.65,268.44,268.65,4385.0,266.4869,266.5067,266.2984,266.5067,4385.0
2024-02-28 11:30:00,268.57,268.58,268.09,268.25,7515.0,266.4273,266.4373,265.9512,266.1099,7515.0
2024-02-28 11:35:00,268.13,268.13,267.59,267.64,6852.0,265.9909,265.9909,265.4552,265.5048,6852.0
2024-02-28 11:40:00,267.59,267.59,266.98,267.13,4969.0,265.4552,265.4552,264.85,264.9988,4969.0
2024-02-28 11:45:00,267.13,267.71,266.97,267.61,4287.0,264.9988,265.5742,264.8401,265.475,4287.0
2024-02-28 11:50:00,267.61,267.97,267.6,267.9,8567.0,265.475,265.8321,265.4651,265.7627,8567.0
2024-02-28 11:55:00,267.79,267.98,267.78,267.83,4334.0,265.6536,265.8421,265.6437,265.6933,4334.0
2024-02-28 12:00:00,267.85,267.99,267.84,267.99,1400.0,265.7131,265.852,265.7032,265.852,1400.0
2024-02-28 12:05:00,267.98,268.15,267.86,268.08,3203.0,265.8421,266.0107,265.723,265.9413,3203.0
2024-02-28 12:10:00,268.08,268.08,267.91,267.99,2900.0,265.9413,265.9413,265.7726,265.852,2900.0
2024-02-28 12:15:00,267.99,267.99,267.59,267.61,3952.0,265.852,265.852,265.4552,265.475,3952.0
2024-02-28 12:20:00,267.55,267.65,267.4,267.65,3241.0,265.4155,265.5147,265.2667,265.5147,3241.0
2024-02-28 12:25:00,267.62,267.62,267.18,267.19,3087.0,265.4849,265.4849,265.0484,265.0584,3087.0
2024-02-28 12:30:00,267.02,267.31,266.92,267.31,2628.0,264.8897,265.1774,264.7905,265.1774,2628.0
2024-02-28 12:35:00,267.34,267.65,267.22,267.25,2679.0,265.2072,265.5147,265.0881,265.1179,2679.0
2024-02-28 12:40:00,267.19,267.39,267.17,267.28,2052.0,265.0584,265.2568,265.0385,265.1476,2052.0
2024-02-28 12:45:00,267.28,267.38,267.13,267.38,1572.0,265.1476,265.2468,264.9988,265.2468,1572.0
2024-02-28 12:50:00,267.0,267.0,266.69,266.9,1400.0,264.8699,264.8699,264.5623,264.7707,1400.0
2024-02-28 12:55:00,266.79,266.91,266.58,266.64,5060.0,264.6615,264.7806,264.4532,264.5127,5060.0
2024-02-28 13:00:00,266.66,266.91,266.65,266.78,2089.0,264.5326,264.7806,264.5227,264.6516,2089.0
2024-02-28 13:05:00,266.62,266.62,266.21,266.3,1000.0,264.4929,264.4929,264.0862,264.1755,1000.0
2024-02-28 13:10:00,266.3,266.91,266.29,266.91,7291.0,264.1755,264.7806,264.1655,264.7806,7291.0
2024-02-28 13:15:00,266.82,267.23,266.73,267.16,2761.0,264.6913,265.098,264.602,265.0286,2761.0
2024-02-28 13:20:00,267.25,267.67,267.24,267.63,1133.0,265.1179,265.5345,265.108,265.4948,1133.0
2024-02-28 13:25:00,267.73,267.73,267.63,267.63,912.0,265.594,265.594,265.4948,265.4948,912.0
2024-02-28 13:30:00,267.73,268.22,267.64,268.21,5361.0,265.594,266.0801,265.5048,266.0702,5361.0
2024-02-28 13:35:00,268.16,268.49,268.16,268.22,1641.0,266.0206,266.348,266.0206,266.0801,1641.0
2024-02-28 13:40:00,268.0,268.25,267.98,268.19,3007.0,265.8619,266.1099,265.8421,266.0504,3007.0
2024-02-28 13:45:00,268.15,268.2,268.07,268.11,1030.0,266.0107,266.0603,265.9313,265.971,1030.0
2024-02-28 13:50:00,268.15,268.15,267.93,268.0,2058.0,266.0107,266.0107,265.7925,265.8619,2058.0
2024-02-28 13:55:00,268.01,268.24,268.0,268.23,2499.0,265.8718,266.1,265.8619,266.0901,2499.0
2024-02-28 14:00:00,268.24,268.28,268.01,268.1,2691.0,266.1,266.1397,265.8718,265.9611,2691.0
2024-02-28 14:05:00,268.05,268.2,267.93,268.09,5839.0,265.9115,266.0603,265.7925,265.9512,5839.0
2024-02-28 14:10:00,268.23,268.24,267.77,267.84,8876.0,266.0901,266.1,265.6337,265.7032,8876.0
2024-02-28 14:15:00,267.82,268.2,267.71,268.15,5378.0,265.6833,266.0603,265.5742,266.0107,5378.0
2024-02-28 14:20:00,268.12,268.15,267.94,268.0,1904.0,265.9809,266.0107,265.8024,265.8619,1904.0
2024-02-28 14:25:00,268.0,268.39,267.98,267.99,3679.0,265.8619,266.2488,265.8421,265.852,3679.0
2024-02-28 14:30:00,267.85,268.09,267.85,267.96,4705.0,265.7131,265.9512,265.7131,265.8222,4705.0
2024-02-28 14:35:00,267.99,267.99,267.76,267.82,2538.0,265.852,265.852,265.6238,265.6833,2538.0
2024-02-28 14:40:00,267.81,268.09,267.73,268.09,1679.0,265.6734,265.9512,265.594,265.9512,1679.0
2024-02-28 14:45:00,268.09,268.26,268.0,268.0,2419.0,265.9512,266.1198,265.8619,265.8619,2419.0
2024-02-28 14:50:00,267.99,268.0,267.62,267.93,5176.0,265.852,265.8619,265.4849,265.7925,5176.0
2024-02-28 14:55:00,267.88,268.22,267.85,268.0,2508.0,265.7429,266.0801,265.7131,265.8619,2508.0
2024-02-28 15:00:00,268.03,268.28,268.0,268.15,4244.0,265.8917,266.1397,265.8619,266.0107,4244.0
2024-02-28 15:05:00,268.19,268.31,268.12,268.19,3776.0,266.0504,266.1694,265.9809,266.0504,3776.0
2024-02-28 15:10:00,268.2,268.23,268.14,268.23,2191.0,266.0603,266.0901,266.0008,266.0901,2191.0
2024-02-28 15:15:00,268.23,268.4,268.23,268.37,1355.0,266.0901,266.2587,266.0901,266.2289,1355.0
2024-02-28 15:20:00,268.4,268.43,268.18,268.32,3370.0,266.2587,266.2885,266.0405,266.1793,3370.0
2024-02-28 15:25:00,268.25,268.32,268.14,268.23,3816.0,266.1099,266.1793,266.0008,266.0901,3816.0
2024-02-28 15:30:00,268.23,268.23,267.83,267.89,4600.0,266.0901,266.0901,265.6933,265.7528,4600.0
2024-02-28 15:35:00,267.83,267.84,267.58,267.68,4028.0,265.6933,265.7032,265.4452,265.5444,4028.0
2024-02-28 15:40:00,267.62,267.71,267.32,267.34,5775.0,265.4849,265.5742,265.1873,265.2072,5775.0
2024-02-28 15:45:00,267.38,267.53,267.12,267.42,5766.0,265.2468,265.3956,264.9889,265.2865,5766.0
2024-02-28 15:50:00,267.55,267.66,266.85,266.88,10067.0,265.4155,265.5246,264.7211,264.7508,10067.0
2024-02-28 15:55:00,267.01,267.42,266.93,267.22,25394.0,264.8798,265.2865,264.8004,265.0881,25394.0
2024-02-29 09:30:00,268.15,269.74,268.15,269.63,5174.0,266.0107,267.588,266.0107,267.4789,5174.0
2024-02-29 09:35:00,268.79,270.52,268.78,270.52,1749.0,266.6456,268.3618,266.6357,268.3618,1749.0
2024-02-29 09:40:00,270.46,270.55,269.89,270.25,2776.0,268.3023,268.3916,267.7368,268.0939,2776.0
2024-02-29 09:45:00,270.14,270.32,270.01,270.32,984.0,267.9848,268.1634,267.8559,268.1634,984.0
2024-02-29 09:50:00,270.08,270.29,270.08,270.1,832.0,267.9253,268.1336,267.9253,267.9451,832.0
2024-02-29 09:55:00,270.1,271.02,269.83,270.74,9317.0,267.9451,268.8578,267.6773,268.58,9317.0
2024-02-29 10:00:00,271.06,271.89,271.06,271.72,3964.0,268.8975,269.7209,268.8975,269.5522,3964.0
2024-02-29 10:05:00,272.07,272.27,271.26,271.57,3220.0,269.8994,270.0978,269.0959,269.4034,3220.0
2024-02-29 10:10:00,271.39,271.6,270.56,270.71,3055.0,269.2248,269.4332,268.4015,268.5503,3055.0
2024-02-29 10:15:00,270.72,271.58,270.72,271.58,1404.0,268.5602,269.4133,268.5602,269.4133,1404.0
2024-02-29 10:20:00,271.73,272.25,271.55,272.25,3888.0,269.5621,270.078,269.3836,270.078,3888.0
2024-02-29 10:25:00,272.25,272.82,272.24,272.82,1869.0,270.078,270.6434,270.0681,270.6434,1869.0
2024-02-29 10:30:00,272.69,272.89,272.27,272.27,4815.0,270.5145,270.7129,270.0978,270.0978,4815.0
2024-02-29 10:35:00,272.3,273.74,272.25,273.74,4463.0,270.1276,271.5561,270.078,271.5561,4463.0
2024-02-29 10:40:00,273.73,274.19,273.54,273.96,7328.0,271.5462,272.0025,271.3577,271.7743,7328.0
2024-02-29 10:45:00,273.9,274.64,273.77,274.57,10403.0,271.7148,272.4489,271.5859,272.3795,10403.0
2024-02-29 10:50:00,274.57,274.57,273.86,273.89,4529.0,272.3795,272.3795,271.6751,271.7049,4529.0
2024-02-29 10:55:00,273.83,274.17,273.72,273.95,3851.0,271.6454,271.9827,271.5363,271.7644,3851.0
2024-02-29 11:00:00,273.92,273.92,273.35,273.7,3013.0,271.7347,271.7347,271.1692,271.5164,3013.0
2024-02-29 11:05:00,273.85,274.25,273.65,273.8,10668.0,271.6652,272.062,271.4668,271.6156,10668.0
2024-02-29 11:10:00,273.87,274.39,273.87,274.25,4732.0,271.6851,272.2009,271.6851,272.062,4732.0
2024-02-29 11:15:00,274.25,274.55,273.98,274.09,11770.0,272.062,272.3596,271.7942,271.9033,11770.0
2024-02-29 11:20:00,274.11,274.35,274.02,274.25,3211.0,271.9231,272.1612,271.8339,272.062,3211.0
2024-02-29 11:25:00,274.22,274.79,274.17,274.72,6746.0,272.0323,272.5977,271.9827,272.5283,6746.0
2024-02-29 11:30:00,274.57,274.61,273.81,274.14,14616.0,272.3795,272.4192,271.6255,271.9529,14616.0
2024-02-29 11:35:00,274.2,274.2,273.1,273.16,5925.0,272.0124,272.0124,270.9212,270.9807,5925.0
2024-02-29 11:40:00,272.77,273.63,272.77,273.29,9807.0,270.5938,271.447,270.5938,271.1097,9807.0
2024-02-29 11:45:00,273.41,273.8,273.05,273.79,5339.0,271.2287,271.6156,270.8716,271.6057,5339.0
2024-02-29 11:50:00,273.98,274.39,273.78,274.26,4287.0,271.7942,272.2009,271.5958,272.072,4287.0
2024-02-29 11:55:00,274.24,274.24,273.72,273.91,8116.0,272.0521,272.0521,271.5363,271.7247,8116.0
2024-02-29 12:00:00,273.82,274.15,273.79,273.91,5149.0,271.6355,271.9628,271.6057,271.7247,5149.0
2024-02-29 12:05:00,273.84,273.91,273.43,273.53,9787.0,271.6553,271.7247,271.2486,271.3478,9787.0
2024-02-29 12:10:00,273.44,273.94,273.43,273.79,2706.0,271.2585,271.7545,271.2486,271.6057,2706.0
2024-02-29 12:15:00,273.95,274.29,273.83,274.1,4065.0,271.7644,272.1017,271.6454,271.9132,4065.0
2024-02-29 12:20:00,274.23,274.53,274.23,274.41,6283.0,272.0422,272.3398,272.0422,272.2208,6283.0
2024-02-29 12:25:00,274.41,274.53,274.24,274.4,8344.0,272.2208,272.3398,272.0521,272.2108,8344.0
2024-02-29 12:30:00,274.42,274.73,274.39,274.63,4195.0,272.2307,272.5382,272.2009,272.439,4195.0
2024-02-29 12:35:00,274.76,274.85,274.61,274.83,5264.0,272.568,272.6572,272.4192,272.6374,5264.0
2024-02-29 12:40:00,274.94,275.1,274.23,274.28,8693.0,272.7465,272.9053,272.0422,272.0918,8693.0
2024-02-29 12:45:00,274.25,274.7,274.16,274.7,2166.0,272.062,272.5084,271.9728,272.5084,2166.0
2024-02-29 12:50:00,274.56,274.68,274.39,274.49,3090.0,272.3696,272.4886,272.2009,272.3001,3090.0
2024-02-29 12:55:00,274.44,274.78,274.44,274.57,4713.0,272.2505,272.5878,272.2505,272.3795,4713.0
2024-02-29 13:00:00,274.55,274.64,274.5,274.5,2585.0,272.3596,272.4489,272.31,272.31,2585.0
2024-02-29 13:05:00,274.61,274.79,274.39,274.79,6016.0,272.4192,272.5977,272.2009,272.5977,6016.0
2024-02-29 13:10:00,274.79,274.89,274.56,274.56,3201.0,272.5977,272.6969,272.3696,272.3696,3201.0
2024-02-29 13:15:00,274.6,274.6,273.67,273.67,3078.0,272.4092,272.4092,271.4867,271.4867,3078.0
2024-02-29 13:20:00,273.71,273.71,273.14,273.48,3291.0,271.5263,271.5263,270.9609,271.2982,3291.0
2024-02-29 13:25:00,273.34,273.72,273.34,273.65,1685.0,271.1593,271.5363,271.1593,271.4668,1685.0
2024-02-29 13:30:00,273.49,273.62,273.41,273.62,2150.0,271.3081,271.4371,271.2287,271.4371,2150.0
2024-02-29 13:35:00,273.56,274.21,273.55,274.09,5333.0,271.3775,272.0224,271.3676,271.9033,5333.0
2024-02-29 13:40:00,274.0,274.1,273.86,273.96,12854.0,271.814,271.9132,271.6751,271.7743,12854.0
2024-02-29 13:45:00,274.07,274.2,273.52,273.52,4307.0,271.8835,272.0124,271.3379,271.3379,4307.0
2024-02-29 13:50:00,273.63,273.66,273.32,273.53,1800.0,271.447,271.4767,271.1395,271.3478,1800.0
2024-02-29 13:55:00,273.57,273.74,273.53,273.74,1829.0,271.3875,271.5561,271.3478,271.5561,1829.0
2024-02-29 14:00:00,273.75,273.76,273.57,273.63,2748.0,271.566,271.5759,271.3875,271.447,2748.0
2024-02-29 14:05:00,273.63,273.71,273.55,273.69,9747.0,271.447,271.5263,271.3676,271.5065,9747.0
2024-02-29 14:10:00,273.7,274.12,273.68,274.06,1912.0,271.5164,271.9331,271.4966,271.8735,1912.0
2024-02-29 14:15:00,274.06,274.14,273.91,274.0,5154.0,271.8735,271.9529,271.7247,271.814,5154.0
2024-02-29 14:20:00,274.01,274.21,273.66,273.97,4679.0,271.8239,272.0224,271.4767,271.7843,4679.0
2024-02-29 14:25:00,274.02,274.29,273.88,273.94,7136.0,271.8339,272.1017,271.695,271.7545,7136.0
2024-02-29 14:30:00,274.15,274.19,274.08,274.15,2859.0,271.9628,272.0025,271.8934,271.9628,2859.0
2024-02-29 14:35:00,274.15,274.32,274.14,274.32,2209.0,271.9628,272.1315,271.9529,272.1315,2209.0
2024-02-29 14:40:00,274.23,274.23,273.96,274.09,4912.0,272.0422,272.0422,271.7743,271.9033,4912.0
2024-02-29 14:45:00,274.08,274.08,273.72,273.88,3422.0,271.8934,271.8934,271.5363,271.695,3422.0
2024-02-29 14:50:00,273.99,273.99,273.53,273.56,3466.0,271.8041,271.8041,271.3478,271.3775,3466.0
2024-02-29 14:55:00,273.56,273.9,273.56,273.9,4484.0,271.3775,271.7148,271.3775,271.7148,4484.0
2024-02-29 15:00:00,274.0,274.17,273.95,274.06,2986.0,271.814,271.9827,271.7644,271.8735,2986.0
2024-02-29 15:05:00,274.05,274.31,274.05,274.31,5369.0,271.8636,272.1216,271.8636,272.1216,5369.0
2024-02-29 15:10:00,274.36,274.43,274.27,274.32,8322.0,272.1712,272.2406,272.0819,272.1315,8322.0
2024-02-29 15:15:00,274.29,274.39,273.94,273.97,7105.0,272.1017,272.2009,271.7545,271.7843,7105.0
2024-02-29 15:20:00,274.03,274.43,273.97,274.43,4938.0,271.8438,272.2406,271.7843,272.2406,4938.0
2024-02-29 15:25:00,274.54,274.54,274.08,274.38,5162.0,272.3497,272.3497,271.8934,272.191,5162.0
2024-02-29 15:30:00,274.49,274.93,274.49,274.93,5290.0,272.3001,272.7366,272.3001,272.7366,5290.0
2024-02-29 15:35:00,274.87,275.02,274.55,274.55,13813.0,272.6771,272.8259,272.3596,272.3596,13813.0
2024-02-29 15:40:00,274.54,274.71,274.3,274.59,8604.0,272.3497,272.5184,272.1116,272.3993,8604.0
2024-02-29 15:45:00,274.68,274.81,274.22,274.48,13178.0,272.4886,272.6176,272.0323,272.2902,13178.0
2024-02-29 15:50:00,274.53,274.97,274.43,274.51,29085.0,272.3398,272.7763,272.2406,272.32,29085.0
2024-02-29 15:55:00,274.49,274.76,273.59,273.59,132697.0,272.3001,272.568,271.4073,271.4073,132697.0
2024-03-01 09:30:00,271.1,271.66,270.32,270.84,14059.0,268.9372,269.4927,268.1634,268.6792,14059.0
2024-03-01 09:35:00,270.84,270.84,269.28,269.28,3770.0,268.6792,268.6792,267.1317,267.1317,3770.0
2024-03-01 09:40:00,268.42,268.66,267.82,268.66,2918.0,266.2785,266.5166,265.6833,266.5166,2918.0
2024-03-01 09:45:00,269.07,270.06,268.67,269.19,4627.0,266.9234,267.9055,266.5266,267.0424,4627.0
2024-03-01 09:50:00,269.27,269.46,268.43,268.43,5848.0,267.1218,267.3102,266.2885,266.2885,5848.0
2024-03-01 09:55:00,268.31,269.25,267.84,267.84,8001.0,266.1694,267.1019,265.7032,265.7032,8001.0
2024-03-01 10:00:00,268.15,269.24,268.06,268.25,4946.0,266.0107,267.092,265.9214,266.1099,4946.0
2024-03-01 10:05:00,268.59,270.45,268.23,270.26,11803.0,266.4472,268.2923,266.0901,268.1039,11803.0
2024-03-01 10:10:00,269.99,270.68,269.93,270.47,6362.0,267.836,268.5205,267.7765,268.3122,6362.0
2024-03-01 10:15:00,270.32,270.32,269.5,269.5,7860.0,268.1634,268.1634,267.3499,267.3499,7860.0
2024-03-01 10:20:00,269.75,271.05,269.74,271.05,1701.0,267.5979,268.8876,267.588,268.8876,1701.0
2024-03-01 10:25:00,270.95,271.98,270.95,271.98,10587.0,268.7884,269.8101,268.7884,269.8101,10587.0
2024-03-01 10:30:00,271.95,272.14,270.77,270.77,7314.0,269.7804,269.9689,268.6098,268.6098,7314.0
2024-03-01 10:35:00,271.0,271.07,270.8,271.01,3297.0,268.838,268.9074,268.6396,268.8479,3297.0
2024-03-01 10:40:00,270.91,271.41,270.64,271.41,3916.0,268.7487,269.2447,268.4808,269.2447,3916.0
2024-03-01 10:45:00,271.41,272.18,271.32,271.92,5049.0,269.2447,270.0085,269.1554,269.7506,5049.0
2024-03-01 10:50:00,271.94,272.3,271.35,271.67,5231.0,269.7705,270.1276,269.1852,269.5026,5231.0
2024-03-01 10:55:00,271.48,271.6,271.27,271.38,2871.0,269.3141,269.4332,269.1058,269.2149,2871.0
2024-03-01 11:00:00,271.38,271.58,270.77,271.02,13485.0,269.2149,269.4133,268.6098,268.8578,13485.0
2024-03-01 11:05:00,271.01,271.48,271.01,271.39,5304.0,268.8479,269.3141,268.8479,269.2248,5304.0
2024-03-01 11:10:00,271.4,271.4,270.57,270.61,1848.0,269.2348,269.2348,268.4114,268.4511,1848.0
2024-03-01 11:15:00,270.62,270.62,270.21,270.4,3413.0,268.461,268.461,268.0543,268.2427,3413.0
2024-03-01 11:20:00,270.46,271.05,270.45,271.05,5879.0,268.3023,268.8876,268.2923,268.8876,5879.0
2024-03-01 11:25:00,270.93,270.93,270.32,270.32,2000.0,268.7685,268.7685,268.1634,268.1634,2000.0
2024-03-01 11:30:00,270.41,270.41,270.27,270.28,937.0,268.2527,268.2527,268.1138,268.1237,937.0
2024-03-01 11:35:00,270.2,270.23,269.68,270.01,2952.0,268.0443,268.0741,267.5285,267.8559,2952.0
2024-03-01 11:40:00,270.01,270.62,269.94,270.6,3321.0,267.8559,268.461,267.7864,268.4412,3321.0
2024-03-01 11:45:00,270.53,270.94,270.53,270.94,5477.0,268.3717,268.7784,268.3717,268.7784,5477.0
2024-03-01 11:50:00,270.95,270.97,270.56,270.67,5637.0,268.7884,268.8082,268.4015,268.5106,5637.0
2024-03-01 11:55:00,270.67,270.89,270.66,270.85,1082.0,268.5106,268.7288,268.5007,268.6892,1082.0
2024-03-01 12:00:00,270.92,271.19,270.79,271.19,2013.0,268.7586,269.0264,268.6296,269.0264,2013.0
2024-03-01 12:05:00,271.08,271.21,270.87,271.13,4552.0,268.9173,269.0463,268.709,268.9669,4552.0
2024-03-01 12:10:00,271.07,271.27,270.99,271.01,4488.0,268.9074,269.1058,268.828,268.8479,4488.0
2024-03-01 12:15:00,270.98,271.24,270.98,271.18,3895.0,268.8181,269.076,268.8181,269.0165,3895.0
2024-03-01 12:20:00,271.12,271.24,270.94,271.0,5203.0,268.957,269.076,268.7784,268.838,5203.0
2024-03-01 12:25:00,270.93,271.26,270.71,271.13,4112.0,268.7685,269.0959,268.5503,268.9669,4112.0
2024-03-01 12:30:00,271.11,271.12,270.64,270.76,3128.0,268.9471,268.957,268.4808,268.5999,3128.0
2024-03-01 12:35:00,270.6,270.79,270.59,270.75,3726.0,268.4412,268.6296,268.4312,268.59,3726.0
2024-03-01 12:40:00,270.75,270.92,270.49,270.92,3000.0,268.59,268.7586,268.332,268.7586,3000.0
2024-03-01 12:45:00,270.93,271.02,270.79,270.87,2200.0,268.7685,268.8578,268.6296,268.709,2200.0
2024-03-01 12:50:00,270.89,271.04,270.79,270.79,1617.0,268.7288,268.8776,268.6296,268.6296,1617.0
2024-03-01 12:55:00,270.79,271.06,270.79,270.84,1800.0,268.6296,268.8975,268.6296,268.6792,1800.0
2024-03-01 13:00:00,270.88,271.22,270.71,271.13,4316.0,268.7189,269.0562,268.5503,268.9669,4316.0
2024-03-01 13:05:00,270.99,271.12,270.78,270.78,1387.0,268.828,268.957,268.6197,268.6197,1387.0
2024-03-01 13:10:00,270.71,270.75,270.46,270.59,2061.0,268.5503,268.59,268.3023,268.4312,2061.0
2024-03-01 13:15:00,270.54,270.79,270.33,270.79,3003.0,268.3816,268.6296,268.1733,268.6296,3003.0
2024-03-01 13:20:00,270.94,270.94,270.52,270.52,1798.0,268.7784,268.7784,268.3618,268.3618,1798.0
2024-03-01 13:25:00,270.58,270.6,270.27,270.32,1603.0,268.4213,268.4412,268.1138,268.1634,1603.0
2024-03-01 13:30:00,270.24,270.85,270.22,270.69,3144.0,268.084,268.6892,268.0642,268.5304,3144.0
2024-03-01 13:35:00,270.72,270.77,270.54,270.77,3317.0,268.5602,268.6098,268.3816,268.6098,3317.0
2024-03-01 13:40:00,270.71,270.71,270.66,270.7,500.0,268.5503,268.5503,268.5007,268.5404,500.0
2024-03-01 13:45:00,270.6,270.67,270.42,270.67,3785.0,268.4412,268.5106,268.2626,268.5106,3785.0
2024-03-01 13:50:00,270.67,270.84,270.46,270.46,2714.0,268.5106,268.6792,268.3023,268.3023,2714.0
2024-03-01 13:55:00,270.64,270.87,270.64,270.78,9347.0,268.4808,268.709,268.4808,268.6197,9347.0
2024-03-01 14:00:00,270.83,271.31,270.76,270.97,13900.0,268.6693,269.1455,268.5999,268.8082,13900.0
2024-03-01 14:05:00,270.82,270.84,270.71,270.72,2776.0,268.6594,268.6792,268.5503,268.5602,2776.0
2024-03-01 14:10:00,270.8,270.8,270.42,270.6,6282.0,268.6396,268.6396,268.2626,268.4412,6282.0
2024-03-01 14:15:00,270.69,270.89,270.68,270.72,11198.0,268.5304,268.7288,268.5205,268.5602,11198.0
2024-03-01 14:20:00,270.8,270.8,270.33,270.33,2718.0,268.6396,268.6396,268.1733,268.1733,2718.0
2024-03-01 14:25:00,270.27,270.73,270.27,270.73,2501.0,268.1138,268.5701,268.1138,268.5701,2501.0
2024-03-01 14:30:00,270.79,270.85,270.6,270.6,7221.0,268.6296,268.6892,268.4412,268.4412,7221.0
2024-03-01 14:35:00,270.79,270.8,270.53,270.54,4528.0,268.6296,268.6396,268.3717,268.3816,4528.0
2024-03-01 14:40:00,270.46,270.67,270.41,270.6,5581.0,268.3023,268.5106,268.2527,268.4412,5581.0
2024-03-01 14:45:00,270.68,270.76,270.44,270.62,1700.0,268.5205,268.5999,268.2824,268.461,1700.0
2024-03-01 14:50:00,270.57,270.68,270.45,270.59,2432.0,268.4114,268.5205,268.2923,268.4312,2432.0
2024-03-01 14:55:00,270.68,270.69,270.55,270.55,2366.0,268.5205,268.5304,268.3916,268.3916,2366.0
2024-03-01 15:00:00,270.48,270.48,270.16,270.2,1416.0,268.3221,268.3221,268.0047,268.0443,1416.0
2024-03-01 15:05:00,270.24,270.35,269.9,270.07,2520.0,268.084,268.1931,267.7467,267.9154,2520.0
2024-03-01 15:10:00,270.01,270.01,269.44,269.67,3320.0,267.8559,267.8559,267.2904,267.5186,3320.0
2024-03-01 15:15:00,269.59,269.8,269.52,269.69,4358.0,267.4392,267.6475,267.3698,267.5384,4358.0
2024-03-01 15:20:00,269.79,269.97,269.58,269.76,8040.0,267.6376,267.8162,267.4293,267.6079,8040.0
2024-03-01 15:25:00,269.77,270.26,269.75,270.19,2509.0,267.6178,268.1039,267.5979,268.0344,2509.0
2024-03-01 15:30:00,270.19,270.6,270.15,270.6,9254.0,268.0344,268.4412,267.9947,268.4412,9254.0
2024-03-01 15:35:00,270.47,270.8,270.47,270.62,7603.0,268.3122,268.6396,268.3122,268.461,7603.0
2024-03-01 15:40:00,270.65,270.67,270.37,270.67,6687.0,268.4908,268.5106,268.213,268.5106,6687.0
2024-03-01 15:45:00,270.7,270.9,270.64,270.87,9230.0,268.5404,268.7388,268.4808,268.709,9230.0
2024-03-01 15:50:00,270.87,271.05,270.8,270.97,17134.0,268.709,268.8876,268.6396,268.8082,17134.0
2024-03-01 15:55:00,271.03,271.15,270.76,270.95,51822.0,268.8677,268.9868,268.5999,268.7884,51822.0
2024-03-04 09:30:00,270.14,271.4,269.45,271.4,5985.0,267.9848,269.2348,267.3003,269.2348,5985.0
2024-03-04 09:35:00,270.73,270.73,270.28,270.28,900.0,268.5701,268.5701,268.1237,268.1237,900.0
2024-03-04 09:40:00,269.79,269.93,268.87,269.45,5200.0,267.6376,267.7765,266.725,267.3003,5200.0
2024-03-04 09:45:00,269.85,270.04,269.62,269.91,2738.0,267.6971,267.8856,267.469,267.7567,2738.0
2024-03-04 09:50:00,269.67,270.63,269.67,270.63,39835.0,267.5186,268.4709,267.5186,268.4709,39835.0
2024-03-04 09:55:00,270.35,270.55,269.95,269.95,1486.0,268.1931,268.3916,267.7963,267.7963,1486.0
2024-03-04 10:00:00,269.99,270.16,269.32,269.48,4724.0,267.836,268.0047,267.1714,267.3301,4724.0
2024-03-04 10:05:00,269.47,269.47,268.59,268.59,4254.0,267.3202,267.3202,266.4472,266.4472,4254.0
2024-03-04 10:10:00,268.41,268.59,267.47,267.48,9162.0,266.2686,266.4472,265.3361,265.346,9162.0
2024-03-04 10:15:00,267.32,267.64,267.14,267.46,5342.0,265.1873,265.5048,265.0088,265.3262,5342.0
2024-03-04 10:20:00,267.78,267.8,267.55,267.59,2215.0,265.6437,265.6635,265.4155,265.4552,2215.0
2024-03-04 10:25:00,267.75,268.19,267.62,267.85,2152.0,265.6139,266.0504,265.4849,265.7131,2152.0
2024-03-04 10:30:00,267.85,268.2,267.75,268.19,2464.0,265.7131,266.0603,265.6139,266.0504,2464.0
2024-03-04 10:35:00,268.32,268.33,268.17,268.17,1578.0,266.1793,266.1893,266.0305,266.0305,1578.0
2024-03-04 10:40:00,268.35,268.77,268.24,268.77,2148.0,266.2091,266.6258,266.1,266.6258,2148.0
2024-03-04 10:45:00,268.6,268.63,268.01,268.04,2700.0,266.4571,266.4869,265.8718,265.9016,2700.0
2024-03-04 10:50:00,268.13,268.68,268.11,268.55,1200.0,265.9909,266.5365,265.971,266.4075,1200.0
2024-03-04 10:55:00,268.49,268.63,268.44,268.44,1988.0,266.348,266.4869,266.2984,266.2984,1988.0
2024-03-04 11:00:00,268.55,268.93,268.54,268.92,1806.0,266.4075,266.7845,266.3976,266.7746,1806.0
2024-03-04 11:05:00,268.8,269.13,268.73,269.13,1858.0,266.6555,266.9829,266.5861,266.9829,1858.0
2024-03-04 11:10:00,269.03,269.48,269.03,269.26,3505.0,266.8837,267.3301,266.8837,267.1118,3505.0
2024-03-04 11:15:00,269.06,269.27,269.02,269.13,3436.0,266.9134,267.1218,266.8738,266.9829,3436.0
2024-03-04 11:20:00,269.13,269.74,269.13,269.54,2901.0,266.9829,267.588,266.9829,267.3896,2901.0
2024-03-04 11:25:00,269.67,269.9,269.66,269.78,1639.0,267.5186,267.7467,267.5087,267.6277,1639.0
2024-03-04 11:30:00,269.8,269.89,269.39,269.4,3202.0,267.6475,267.7368,267.2408,267.2507,3202.0
2024-03-04 11:35:00,269.4,269.56,269.31,269.56,1553.0,267.2507,267.4094,267.1614,267.4094,1553.0
2024-03-04 11:40:00,269.57,269.61,269.16,269.17,1648.0,267.4194,267.4591,267.0126,267.0226,1648.0
2024-03-04 11:45:00,269.11,269.11,268.8,268.92,1752.0,266.963,266.963,266.6555,266.7746,1752.0
2024-03-04 11:50:00,269.04,269.24,268.99,269.24,2664.0,266.8936,267.092,266.844,267.092,2664.0
2024-03-04 11:55:00,269.17,269.36,269.07,269.36,2644.0,267.0226,267.211,266.9234,267.211,2644.0
2024-03-04 12:00:00,269.43,269.43,269.17,269.18,4598.0,267.2805,267.2805,267.0226,267.0325,4598.0
2024-03-04 12:05:00,269.18,269.25,268.97,269.25,3237.0,267.0325,267.1019,266.8242,267.1019,3237.0
2024-03-04 12:10:00,269.0,269.13,268.89,268.89,2432.0,266.8539,266.9829,266.7448,266.7448,2432.0
2024-03-04 12:15:00,268.9,268.9,268.35,268.44,2219.0,266.7547,266.7547,266.2091,266.2984,2219.0
2024-03-04 12:20:00,268.44,269.04,268.44,268.88,3280.0,266.2984,266.8936,266.2984,266.7349,3280.0
2024-03-04 12:25:00,268.87,269.3,268.87,269.16,5977.0,266.725,267.1515,266.725,267.0126,5977.0
2024-03-04 12:30:00,269.4,269.58,269.22,269.55,2072.0,267.2507,267.4293,267.0722,267.3995,2072.0
2024-03-04 12:35:00,269.6,269.93,269.39,269.4,2941.0,267.4491,267.7765,267.2408,267.2507,2941.0
2024-03-04 12:40:00,269.39,269.7,269.39,269.46,4242.0,267.2408,267.5483,267.2408,267.3102,4242.0
2024-03-04 12:45:00,269.4,269.5,269.24,269.24,2581.0,267.2507,267.3499,267.092,267.092,2581.0
2024-03-04 12:50:00,269.24,269.46,269.04,269.19,1875.0,267.092,267.3102,266.8936,267.0424,1875.0
2024-03-04 12:55:00,269.05,269.42,269.05,269.26,4210.0,266.9035,267.2706,266.9035,267.1118,4210.0
2024-03-04 13:00:00,269.26,269.45,269.19,269.45,1802.0,267.1118,267.3003,267.0424,267.3003,1802.0
2024-03-04 13:05:00,269.27,269.69,269.27,269.41,4097.0,267.1218,267.5384,267.1218,267.2606,4097.0
2024-03-04 13:10:00,269.35,269.35,268.82,268.82,2600.0,267.2011,267.2011,266.6754,266.6754,2600.0
2024-03-04 13:15:00,268.8,269.03,268.8,269.03,1000.0,266.6555,266.8837,266.6555,266.8837,1000.0
2024-03-04 13:20:00,268.95,269.2,268.95,269.08,2632.0,266.8043,267.0523,266.8043,266.9333,2632.0
2024-03-04 13:25:00,269.06,269.26,269.05,269.24,1968.0,266.9134,267.1118,266.9035,267.092,1968.0
2024-03-04 13:30:00,269.25,269.35,269.22,269.26,1971.0,267.1019,267.2011,267.0722,267.1118,1971.0
2024-03-04 13:35:00,269.13,269.43,269.13,269.34,1956.0,266.9829,267.2805,266.9829,267.1912,1956.0
2024-03-04 13:40:00,269.29,269.29,269.0,269.0,1892.0,267.1416,267.1416,266.8539,266.8539,1892.0
2024-03-04 13:45:00,269.02,269.17,268.95,269.16,2015.0,266.8738,267.0226,266.8043,267.0126,2015.0
2024-03-04 13:50:00,269.11,269.21,268.92,269.21,4965.0,266.963,267.0622,266.7746,267.0622,4965.0
2024-03-04 13:55:00,269.21,269.38,269.2,269.38,3009.0,267.0622,267.2309,267.0523,267.2309,3009.0
2024-03-04 14:00:00,269.33,269.64,269.33,269.55,6641.0,267.1813,267.4888,267.1813,267.3995,6641.0
2024-03-04 14:05:00,269.66,269.75,269.41,269.73,4470.0,267.5087,267.5979,267.2606,267.5781,4470.0
2024-03-04 14:10:00,269.75,270.08,269.75,269.97,5283.0,267.5979,267.9253,267.5979,267.8162,5283.0
2024-03-04 14:15:00,269.8,269.94,269.68,269.87,2156.0,267.6475,267.7864,267.5285,267.717,2156.0
2024-03-04 14:20:00,269.79,269.92,269.67,269.92,4165.0,267.6376,267.7666,267.5186,267.7666,4165.0
2024-03-04 14:25:00,269.96,270.04,269.62,269.63,3465.0,267.8063,267.8856,267.469,267.4789,3465.0
2024-03-04 14:30:00,269.64,269.7,269.42,269.68,5921.0,267.4888,267.5483,267.2706,267.5285,5921.0
2024-03-04 14:35:00,269.69,270.55,269.69,270.55,5196.0,267.5384,268.3916,267.5384,268.3916,5196.0
2024-03-04 14:40:00,270.55,270.55,269.95,270.13,6767.0,268.3916,268.3916,267.7963,267.9749,6767.0
2024-03-04 14:45:00,270.01,270.17,269.96,269.96,4005.0,267.8559,268.0146,267.8063,267.8063,4005.0
2024-03-04 14:50:00,269.95,270.06,269.95,269.96,1863.0,267.7963,267.9055,267.7963,267.8063,1863.0
2024-03-04 14:55:00,269.98,270.12,269.8,269.8,3965.0,267.8261,267.965,267.6475,267.6475,3965.0
2024-03-04 15:00:00,269.87,269.87,269.62,269.77,4512.0,267.717,267.717,267.469,267.6178,4512.0
2024-03-04 15:05:00,269.75,269.8,269.53,269.8,6446.0,267.5979,267.6475,267.3797,267.6475,6446.0
2024-03-04 15:10:00,269.75,269.77,269.39,269.42,6377.0,267.5979,267.6178,267.2408,267.2706,6377.0
2024-03-04 15:15:00,269.42,269.89,269.41,269.83,8695.0,267.2706,267.7368,267.2606,267.6773,8695.0
2024-03-04 15:20:00,269.78,269.93,269.68,269.77,6199.0,267.6277,267.7765,267.5285,267.6178,6199.0
2024-03-04 15:25:00,269.76,269.84,269.7,269.7,3917.0,267.6079,267.6872,267.5483,267.5483,3917.0
2024-03-04 15:30:00,269.64,269.85,269.37,269.71,5878.0,267.4888,267.6971,267.221,267.5583,5878.0
2024-03-04 15:35:00,269.68,269.9,269.28,269.9,5291.0,267.5285,267.7467,267.1317,267.7467,5291.0
2024-03-04 15:40:00,269.89,270.1,269.71,269.71,10148.0,267.7368,267.9451,267.5583,267.5583,10148.0
2024-03-04 15:45:00,269.66,269.79,269.52,269.7,11056.0,267.5087,267.6376,267.3698,267.5483,11056.0
2024-03-04 15:50:00,269.75,270.02,269.64,270.01,17672.0,267.5979,267.8658,267.4888,267.8559,17672.0
2024-03-04 15:55:00,270.05,270.06,269.11,269.17,50717.0,267.8955,267.9055,266.963,267.0226,50717.0
2024-03-05 09:30:00,268.46,269.03,268.37,268.57,7499.0,266.3182,266.8837,266.2289,266.4273,7499.0
2024-03-05 09:35:00,268.98,268.99,267.95,267.95,675.0,266.8341,266.844,265.8123,265.8123,675.0
2024-03-05 09:40:00,268.53,269.43,268.23,268.92,2960.0,266.3877,267.2805,266.0901,266.7746,2960.0
2024-03-05 09:45:00,269.0,269.0,267.88,267.88,1701.0,266.8539,266.8539,265.7429,265.7429,1701.0
2024-03-05 09:50:00,267.87,268.44,267.87,268.44,400.0,265.7329,266.2984,265.7329,266.2984,400.0
2024-03-05 09:55:00,268.38,268.98,268.38,268.52,1187.0,266.2389,266.8341,266.2389,266.3777,1187.0
2024-03-05 10:00:00,268.82,269.0,268.71,268.87,1200.0,266.6754,266.8539,266.5662,266.725,1200.0
2024-03-05 10:05:00,268.93,268.93,268.39,268.42,1500.0,266.7845,266.7845,266.2488,266.2785,1500.0
2024-03-05 10:10:00,268.01,268.2,267.59,267.76,3098.0,265.8718,266.0603,265.4552,265.6238,3098.0
2024-03-05 10:15:00,267.46,267.63,266.84,266.84,1800.0,265.3262,265.4948,264.7111,264.7111,1800.0
2024-03-05 10:20:00,266.84,267.09,266.57,266.62,905.0,264.7111,264.9592,264.4433,264.4929,905.0
2024-03-05 10:25:00,266.45,267.22,266.17,267.03,7083.0,264.3243,265.0881,264.0465,264.8996,7083.0
2024-03-05 10:30:00,266.54,266.59,266.3,266.47,700.0,264.4135,264.4631,264.1755,264.3441,700.0
2024-03-05 10:35:00,266.63,266.63,266.48,266.48,2100.0,264.5028,264.5028,264.354,264.354,2100.0
2024-03-05 10:40:00,266.5,266.66,265.92,266.13,3317.0,264.3739,264.5326,263.7985,264.0068,3317.0
2024-03-05 10:45:00,266.19,266.42,265.86,266.04,2030.0,264.0663,264.2945,263.739,263.9175,2030.0
2024-03-05 10:50:00,265.84,265.86,265.4,265.49,1787.0,263.7191,263.739,263.2826,263.3719,1787.0
2024-03-05 10:55:00,265.74,265.75,265.21,265.26,3864.0,263.6199,263.6298,263.0942,263.1438,3864.0
2024-03-05 11:00:00,265.43,265.66,265.25,265.4,1786.0,263.3124,263.5406,263.1338,263.2826,1786.0
2024-03-05 11:05:00,265.18,265.38,265.03,265.27,595.0,263.0644,263.2628,262.9156,263.1537,595.0
2024-03-05 11:10:00,265.05,265.1,265.0,265.05,777.0,262.9354,262.985,262.8858,262.9354,777.0
2024-03-05 11:15:00,264.87,264.99,264.64,264.95,2481.0,262.7569,262.8759,262.5287,262.8362,2481.0
2024-03-05 11:20:00,264.93,264.93,264.14,264.17,13116.0,262.8164,262.8164,262.0327,262.0625,13116.0
2024-03-05 11:25:00,264.0,264.0,263.39,263.75,9744.0,261.8938,261.8938,261.2887,261.6458,9744.0
2024-03-05 11:30:00,263.71,264.24,263.62,264.24,2303.0,261.6061,262.1319,261.5168,262.1319,2303.0
2024-03-05 11:35:00,264.36,264.41,263.97,264.21,904.0,262.2509,262.3005,261.864,262.1021,904.0
2024-03-05 11:40:00,263.99,264.21,263.59,263.87,2407.0,261.8839,262.1021,261.4871,261.7648,2407.0
2024-03-05 11:45:00,263.78,263.96,263.73,263.73,3103.0,261.6756,261.8541,261.626,261.626,3103.0
2024-03-05 11:50:00,263.71,263.71,263.22,263.26,2499.0,261.6061,261.6061,261.12,261.1597,2499.0
2024-03-05 11:55:00,263.3,263.71,262.8,263.71,2968.0,261.1994,261.6061,260.7034,261.6061,2968.0
2024-03-05 12:00:00,263.7,264.02,263.63,263.63,1758.0,261.5962,261.9136,261.5268,261.5268,1758.0
2024-03-05 12:05:00,263.55,263.67,263.48,263.48,1705.0,261.4474,261.5664,261.378,261.378,1705.0
2024-03-05 12:10:00,263.6,263.6,263.33,263.34,900.0,261.497,261.497,261.2292,261.2391,900.0
2024-03-05 12:15:00,263.36,263.58,263.36,263.51,2514.0,261.2589,261.4772,261.2589,261.4077,2514.0
2024-03-05 12:20:00,263.41,263.59,263.32,263.47,2980.0,261.3085,261.4871,261.2192,261.368,2980.0
2024-03-05 12:25:00,263.36,263.36,263.07,263.07,2205.0,261.2589,261.2589,260.9712,260.9712,2205.0
2024-03-05 12:30:00,263.08,263.15,262.53,262.54,7774.0,260.9811,261.0506,260.4355,260.4455,7774.0
2024-03-05 12:35:00,262.49,262.64,262.39,262.46,2832.0,260.3959,260.5447,260.2967,260.3661,2832.0
2024-03-05 12:40:00,262.28,262.3,261.8,262.01,5790.0,260.1875,260.2074,259.7114,259.9197,5790.0
2024-03-05 12:45:00,262.03,262.53,262.03,262.38,3343.0,259.9395,260.4355,259.9395,260.2867,3343.0
2024-03-05 12:50:00,262.36,262.62,262.21,262.49,2159.0,260.2669,260.5248,260.1181,260.3959,2159.0
2024-03-05 12:55:00,262.42,262.6,262.29,262.52,4564.0,260.3264,260.505,260.1974,260.4256,4564.0
2024-03-05 13:00:00,262.34,262.42,262.15,262.35,600.0,260.2471,260.3264,260.0586,260.257,600.0
2024-03-05 13:05:00,262.33,262.42,262.14,262.38,5681.0,260.2371,260.3264,260.0486,260.2867,5681.0
2024-03-05 13:10:00,262.37,262.5,262.23,262.47,1600.0,260.2768,260.4058,260.1379,260.376,1600.0
2024-03-05 13:15:00,262.58,262.58,261.78,261.78,2388.0,260.4851,260.4851,259.6915,259.6915,2388.0
2024-03-05 13:20:00,261.85,261.85,261.61,261.67,1897.0,259.761,259.761,259.5229,259.5824,1897.0
2024-03-05 13:25:00,261.69,261.87,261.6,261.75,3850.0,259.6022,259.7808,259.513,259.6618,3850.0
2024-03-05 13:30:00,261.72,261.8,261.71,261.73,1432.0,259.632,259.7114,259.6221,259.6419,1432.0
2024-03-05 13:35:00,261.82,261.82,261.27,261.41,1607.0,259.7312,259.7312,259.1856,259.3245,1607.0
2024-03-05 13:40:00,261.27,261.38,261.16,261.16,4127.0,259.1856,259.2947,259.0765,259.0765,4127.0
2024-03-05 13:45:00,261.0,261.26,260.95,261.19,3655.0,258.9177,259.1757,258.8681,259.1062,3655.0
2024-03-05 13:50:00,261.19,261.61,261.08,261.5,1973.0,259.1062,259.5229,258.9971,259.4138,1973.0
2024-03-05 13:55:00,261.5,261.55,261.29,261.3,2050.0,259.4138,259.4634,259.2054,259.2153,2050.0
2024-03-05 14:00:00,261.25,261.53,261.14,261.53,3479.0,259.1657,259.4435,259.0566,259.4435,3479.0
2024-03-05 14:05:00,261.38,261.55,261.22,261.53,1935.0,259.2947,259.4634,259.136,259.4435,1935.0
2024-03-05 14:10:00,261.61,261.61,261.35,261.43,2131.0,259.5229,259.5229,259.2649,259.3443,2131.0
2024-03-05 14:15:00,261.51,261.63,261.24,261.3,3704.0,259.4237,259.5427,259.1558,259.2153,3704.0
2024-03-05 14:20:00,261.3,261.36,260.87,260.97,2247.0,259.2153,259.2749,258.7888,258.888,2247.0
2024-03-05 14:25:00,261.07,261.11,260.92,261.01,3351.0,258.9872,259.0269,258.8384,258.9277,3351.0
2024-03-05 14:30:00,261.06,261.06,260.69,260.86,3405.0,258.9773,258.9773,258.6102,258.7789,3405.0
2024-03-05 14:35:00,260.87,261.22,260.82,261.04,1947.0,258.7888,259.136,258.7392,258.9574,1947.0
2024-03-05 14:40:00,260.96,261.05,260.91,260.97,2673.0,258.8781,258.9673,258.8285,258.888,2673.0
2024-03-05 14:45:00,260.88,260.91,260.61,260.62,2455.0,258.7987,258.8285,258.5309,258.5408,2455.0
2024-03-05 14:50:00,260.72,260.98,260.62,260.92,2708.0,258.64,258.8979,258.5408,258.8384,2708.0
2024-03-05 14:55:00,260.95,261.17,260.73,260.74,4914.0,258.8681,259.0864,258.6499,258.6598,4914.0
2024-03-05 15:00:00,260.73,260.73,260.35,260.36,2207.0,258.6499,258.6499,258.2729,258.2828,2207.0
2024-03-05 15:05:00,260.36,260.45,260.3,260.44,1700.0,258.2828,258.3721,258.2233,258.3622,1700.0
2024-03-05 15:10:00,260.49,260.49,259.93,260.0,2268.0,258.4118,258.4118,257.8563,257.9257,2268.0
2024-03-05 15:15:00,259.99,260.45,259.93,260.44,4308.0,257.9158,258.3721,257.8563,258.3622,4308.0
2024-03-05 15:20:00,260.52,260.59,260.16,260.36,7148.0,258.4416,258.511,258.0844,258.2828,7148.0
2024-03-05 15:25:00,260.3,260.3,260.04,260.14,5089.0,258.2233,258.2233,257.9654,258.0646,5089.0
2024-03-05 15:30:00,260.07,260.11,259.67,260.07,5545.0,257.9952,258.0348,257.5984,257.9952,5545.0
2024-03-05 15:35:00,260.1,260.16,259.78,259.97,3410.0,258.0249,258.0844,257.7075,257.896,3410.0
2024-03-05 15:40:00,259.89,260.07,259.61,259.82,10038.0,257.8166,257.9952,257.5388,257.7472,10038.0
2024-03-05 15:45:00,259.75,259.91,259.37,259.88,18402.0,257.6777,257.8364,257.3007,257.8067,18402.0
2024-03-05 15:50:00,259.95,260.66,259.77,260.66,23602.0,257.8761,258.5805,257.6976,258.5805,23602.0
2024-03-05 15:55:00,260.59,260.72,260.38,260.69,33899.0,258.511,258.64,258.3027,258.6102,33899.0
2024-03-06 09:30:00,262.8,263.64,262.09,262.81,20479.0,260.7034,261.5367,259.999,260.7133,20479.0
2024-03-06 09:35:00,262.11,262.69,261.68,262.69,3368.0,260.0189,260.5943,259.5923,260.5943,3368.0
2024-03-06 09:40:00,262.77,262.77,262.77,262.77,100.0,260.6736,260.6736,260.6736,260.6736,100.0
2024-03-06 09:45:00,262.75,263.43,262.75,263.37,1569.0,260.6538,261.3284,260.6538,261.2688,1569.0
2024-03-06 09:50:00,263.38,264.09,263.38,264.09,1085.0,261.2788,261.9831,261.2788,261.9831,1085.0
2024-03-06 09:55:00,263.93,264.07,263.73,264.07,1957.0,261.8244,261.9632,261.626,261.9632,1957.0
2024-03-06 10:00:00,263.91,264.28,263.19,263.49,3966.0,261.8045,262.1716,261.0903,261.3879,3966.0
2024-03-06 10:05:00,263.51,263.69,263.34,263.57,1788.0,261.4077,261.5863,261.2391,261.4672,1788.0
2024-03-06 10:10:00,263.77,264.04,263.72,263.88,1206.0,261.6656,261.9335,261.616,261.7748,1206.0
2024-03-06 10:15:00,263.78,263.83,263.5,263.6,1752.0,261.6756,261.7252,261.3978,261.497,1752.0
2024-03-06 10:20:00,263.69,263.86,263.5,263.71,2523.0,261.5863,261.7549,261.3978,261.6061,2523.0
2024-03-06 10:25:00,263.67,263.97,263.59,263.96,3610.0,261.5664,261.864,261.4871,261.8541,3610.0
2024-03-06 10:30:00,263.83,264.9,263.81,264.81,2268.0,261.7252,262.7866,261.7053,262.6973,2268.0
2024-03-06 10:35:00,264.85,265.3,264.85,265.27,1350.0,262.737,263.1834,262.737,263.1537,1350.0
2024-03-06 10:40:00,265.46,265.68,265.29,265.38,5087.0,263.3422,263.5604,263.1735,263.2628,5087.0
2024-03-06 10:45:00,265.38,265.38,265.16,265.2,730.0,263.2628,263.2628,263.0446,263.0842,730.0
2024-03-06 10:50:00,265.24,265.5,265.23,265.48,910.0,263.1239,263.3818,263.114,263.362,910.0
2024-03-06 10:55:00,265.49,265.84,265.44,265.84,2180.0,263.3719,263.7191,263.3223,263.7191,2180.0
2024-03-06 11:00:00,265.84,265.94,265.83,265.94,500.0,263.7191,263.8183,263.7092,263.8183,500.0
2024-03-06 11:05:00,266.05,266.21,265.9,266.21,811.0,263.9275,264.0862,263.7786,264.0862,811.0
2024-03-06 11:10:00,266.42,266.67,266.42,266.67,923.0,264.2945,264.5425,264.2945,264.5425,923.0
2024-03-06 11:15:00,266.5,266.62,266.38,266.54,900.0,264.3739,264.4929,264.2548,264.4135,900.0
2024-03-06 11:20:00,266.55,266.56,266.5,266.5,753.0,264.4235,264.4334,264.3739,264.3739,753.0
2024-03-06 11:25:00,266.34,266.43,266.18,266.32,1768.0,264.2151,264.3044,264.0564,264.1953,1768.0
2024-03-06 11:30:00,266.33,266.36,266.04,266.04,1690.0,264.2052,264.235,263.9175,263.9175,1690.0
2024-03-06 11:35:00,265.65,266.0,265.65,266.0,200.0,263.5306,263.8779,263.5306,263.8779,200.0
2024-03-06 11:40:00,266.0,266.0,266.0,266.0,100.0,263.8779,263.8779,263.8779,263.8779,100.0
2024-03-06 11:45:00,266.0,266.0,266.0,266.0,0.0,263.8779,263.8779,263.8779,263.8779,0.0
2024-03-06 11:50:00,266.28,266.28,266.17,266.17,200.0,264.1556,264.1556,264.0465,264.0465,200.0
2024-03-06 11:55:00,266.13,266.14,266.09,266.09,400.0,264.0068,264.0167,263.9671,263.9671,400.0
2024-03-06 12:00:00,266.26,266.28,266.08,266.27,719.0,264.1358,264.1556,263.9572,264.1457,719.0
2024-03-06 12:05:00,266.49,266.71,266.49,266.71,595.0,264.3639,264.5822,264.3639,264.5822,595.0
2024-03-06 12:10:00,266.77,267.04,266.77,267.04,778.0,264.6417,264.9096,264.6417,264.9096,778.0
2024-03-06 12:15:00,267.26,267.26,266.73,266.74,3192.0,265.1278,265.1278,264.602,264.6119,3192.0
2024-03-06 12:20:00,266.63,266.63,266.47,266.48,709.0,264.5028,264.5028,264.3441,264.354,709.0
2024-03-06 12:25:00,266.65,266.8,266.65,266.7,702.0,264.5227,264.6715,264.5227,264.5723,702.0
2024-03-06 12:30:00,267.0,267.0,266.69,266.69,868.0,264.8699,264.8699,264.5623,264.5623,868.0
2024-03-06 12:35:00,266.84,266.84,266.83,266.84,200.0,264.7111,264.7111,264.7012,264.7111,200.0
2024-03-06 12:40:00,266.7,266.75,266.52,266.75,882.0,264.5723,264.6219,264.3937,264.6219,882.0
2024-03-06 12:45:00,266.59,266.59,266.32,266.34,956.0,264.4631,264.4631,264.1953,264.2151,956.0
2024-03-06 12:50:00,266.24,266.27,266.17,266.17,610.0,264.1159,264.1457,264.0465,264.0465,610.0
2024-03-06 12:55:00,266.31,266.31,266.1,266.11,435.0,264.1854,264.1854,263.9771,263.987,435.0
2024-03-06 13:00:00,266.11,266.4,266.11,266.22,427.0,263.987,264.2747,263.987,264.0961,427.0
2024-03-06 13:05:00,266.22,266.22,266.02,266.17,800.0,264.0961,264.0961,263.8977,264.0465,800.0
2024-03-06 13:10:00,266.19,266.19,266.13,266.19,300.0,264.0663,264.0663,264.0068,264.0663,300.0
2024-03-06 13:15:00,266.08,266.34,266.08,266.34,3100.0,263.9572,264.2151,263.9572,264.2151,3100.0
2024-03-06 13:20:00,266.44,266.79,266.43,266.67,1512.0,264.3143,264.6615,264.3044,264.5425,1512.0
2024-03-06 13:25:00,266.58,266.58,266.29,266.29,900.0,264.4532,264.4532,264.1655,264.1655,900.0
2024-03-06 13:30:00,266.3,266.3,265.33,265.33,1308.0,264.1755,264.1755,263.2132,263.2132,1308.0
2024-03-06 13:35:00,265.34,265.44,265.01,265.3,1403.0,263.2231,263.3223,262.8957,263.1834,1403.0
2024-03-06 13:40:00,265.64,266.05,265.52,266.05,1418.0,263.5207,263.9275,263.4017,263.9275,1418.0
2024-03-06 13:45:00,265.99,265.99,264.52,264.52,1235.0,263.8679,263.8679,262.4097,262.4097,1235.0
2024-03-06 13:50:00,264.87,264.97,264.6,264.82,1330.0,262.7569,262.8561,262.489,262.7073,1330.0
2024-03-06 13:55:00,265.0,265.44,264.99,265.44,400.0,262.8858,263.3223,262.8759,263.3223,400.0
2024-03-06 14:00:00,265.25,265.25,264.96,264.96,800.0,263.1338,263.1338,262.8461,262.8461,800.0
2024-03-06 14:05:00,265.15,265.36,265.15,265.36,655.0,263.0346,263.243,263.0346,263.243,655.0
2024-03-06 14:10:00,265.27,265.27,264.93,264.93,700.0,263.1537,263.1537,262.8164,262.8164,700.0
2024-03-06 14:15:00,264.99,265.17,264.78,265.17,850.0,262.8759,263.0545,262.6676,263.0545,850.0
2024-03-06 14:20:00,265.7,265.85,265.54,265.85,500.0,263.5802,263.729,263.4215,263.729,500.0
2024-03-06 14:25:00,266.04,266.04,265.56,265.56,3006.0,263.9175,263.9175,263.4414,263.4414,3006.0
2024-03-06 14:30:00,265.65,265.69,265.11,265.15,3650.0,263.5306,263.5703,262.995,263.0346,3650.0
2024-03-06 14:35:00,264.94,264.94,264.8,264.92,700.0,262.8263,262.8263,262.6874,262.8065,700.0
2024-03-06 14:40:00,264.84,265.22,264.84,265.1,969.0,262.7271,263.1041,262.7271,262.985,969.0
2024-03-06 14:45:00,264.91,265.0,264.68,264.79,1527.0,262.7965,262.8858,262.5684,262.6775,1527.0
2024-03-06 14:50:00,264.82,264.93,264.82,264.91,1300.0,262.7073,262.8164,262.7073,262.7965,1300.0
2024-03-06 14:55:00,264.91,264.92,264.55,264.8,1485.0,262.7965,262.8065,262.4394,262.6874,1485.0
2024-03-06 15:00:00,264.66,264.66,264.45,264.57,2054.0,262.5485,262.5485,262.3402,262.4593,2054.0
2024-03-06 15:05:00,264.58,264.76,264.43,264.47,4686.0,262.4692,262.6477,262.3204,262.3601,4686.0
2024-03-06 15:10:00,264.64,264.64,264.26,264.26,6588.0,262.5287,262.5287,262.1517,262.1517,6588.0
2024-03-06 15:15:00,264.25,264.41,264.21,264.21,5528.0,262.1418,262.3005,262.1021,262.1021,5528.0
2024-03-06 15:20:00,264.11,264.14,263.86,263.92,1704.0,262.0029,262.0327,261.7549,261.8144,1704.0
2024-03-06 15:25:00,263.74,264.3,263.73,264.25,5392.0,261.6359,262.1914,261.626,262.1418,5392.0
2024-03-06 15:30:00,264.27,264.54,264.09,264.09,3449.0,262.1617,262.4295,261.9831,261.9831,3449.0
2024-03-06 15:35:00,264.01,264.02,263.43,263.81,11009.0,261.9037,261.9136,261.3284,261.7053,11009.0
2024-03-06 15:40:00,263.81,264.07,263.58,263.91,5633.0,261.7053,261.9632,261.4772,261.8045,5633.0
2024-03-06 15:45:00,263.91,264.15,263.7,264.05,12785.0,261.8045,262.0426,261.5962,261.9434,12785.0
2024-03-06 15:50:00,263.93,264.08,263.49,263.69,15802.0,261.8244,261.9732,261.3879,261.5863,15802.0
2024-03-06 15:55:00,263.68,264.68,263.65,264.46,58708.0,261.5764,262.5684,261.5466,262.3501,58708.0
2024-03-07 09:30:00,266.95,266.95,265.57,266.42,10080.0,264.8203,264.8203,263.4513,264.2945,10080.0
2024-03-07 09:35:00,265.57,267.13,265.57,266.25,720.0,263.4513,264.9988,263.4513,264.1259,720.0
2024-03-07 09:40:00,266.26,266.26,265.59,266.03,600.0,264.1358,264.1358,263.4711,263.9076,600.0
2024-03-07 09:45:00,265.53,265.74,265.42,265.66,1485.0,263.4116,263.6199,263.3025,263.5406,1485.0
2024-03-07 09:50:00,265.11,265.77,265.11,265.56,2766.0,262.995,263.6497,262.995,263.4414,2766.0
2024-03-07 09:55:00,265.96,266.45,265.88,266.45,33882.0,263.8382,264.3243,263.7588,264.3243,33882.0
2024-03-07 10:00:00,266.34,266.56,265.9,266.0,3491.0,264.2151,264.4334,263.7786,263.8779,3491.0
2024-03-07 10:05:00,266.0,266.57,266.0,266.22,63343.0,263.8779,264.4433,263.8779,264.0961,63343.0
2024-03-07 10:10:00,266.75,267.22,266.75,267.03,1000.0,264.6219,265.0881,264.6219,264.8996,1000.0
2024-03-07 10:15:00,267.36,267.43,266.9,266.9,600.0,265.227,265.2964,264.7707,264.7707,600.0
2024-03-07 10:20:00,266.93,266.93,266.38,266.69,1144.0,264.8004,264.8004,264.2548,264.5623,1144.0
2024-03-07 10:25:00,266.69,266.81,266.49,266.81,2810.0,264.5623,264.6814,264.3639,264.6814,2810.0
2024-03-07 10:30:00,266.82,267.59,266.73,267.44,86524.0,264.6913,265.4552,264.602,265.3064,86524.0
2024-03-07 10:35:00,267.34,267.67,267.34,267.5,8400.0,265.2072,265.5345,265.2072,265.3659,8400.0
2024-03-07 10:40:00,267.72,268.04,267.62,268.04,104577.0,265.5841,265.9016,265.4849,265.9016,104577.0
2024-03-07 10:45:00,268.07,268.08,267.84,267.84,500.0,265.9313,265.9413,265.7032,265.7032,500.0
2024-03-07 10:50:00,268.07,268.47,267.7,268.47,9730.0,265.9313,266.3281,265.5643,266.3281,9730.0
2024-03-07 10:55:00,268.63,268.9,268.0,268.26,1209.0,266.4869,266.7547,265.8619,266.1198,1209.0
2024-03-07 11:00:00,268.18,268.19,267.62,267.84,7519.0,266.0405,266.0504,265.4849,265.7032,7519.0
2024-03-07 11:05:00,268.02,268.05,268.02,268.05,400.0,265.8817,265.9115,265.8817,265.9115,400.0
2024-03-07 11:10:00,267.96,268.23,267.95,268.23,328.0,265.8222,266.0901,265.8123,266.0901,328.0
2024-03-07 11:15:00,268.3,268.31,267.6,267.61,1201.0,266.1595,266.1694,265.4651,265.475,1201.0
2024-03-07 11:20:00,267.52,267.52,267.52,267.52,100.0,265.3857,265.3857,265.3857,265.3857,100.0
2024-03-07 11:25:00,267.44,267.5,267.37,267.38,300.0,265.3064,265.3659,265.2369,265.2468,300.0
2024-03-07 11:30:00,267.13,267.13,266.84,266.84,300.0,264.9988,264.9988,264.7111,264.7111,300.0
2024-03-07 11:35:00,266.84,266.9,266.55,266.9,1394.0,264.7111,264.7707,264.4235,264.7707,1394.0
2024-03-07 11:40:00,266.9,266.9,266.61,266.87,1843.0,264.7707,264.7707,264.483,264.7409,1843.0
2024-03-07 11:45:00,266.9,266.98,266.77,266.8,2852.0,264.7707,264.85,264.6417,264.6715,2852.0
2024-03-07 11:50:00,266.76,266.87,266.59,266.6,3648.0,264.6318,264.7409,264.4631,264.4731,3648.0
2024-03-07 11:55:00,266.58,266.61,266.47,266.55,1500.0,264.4532,264.483,264.3441,264.4235,1500.0
2024-03-07 12:00:00,266.46,266.56,266.34,266.54,1641.0,264.3342,264.4334,264.2151,264.4135,1641.0
2024-03-07 12:05:00,266.39,266.72,266.24,266.72,1721.0,264.2647,264.5921,264.1159,264.5921,1721.0
2024-03-07 12:10:00,266.84,266.84,266.84,266.84,200.0,264.7111,264.7111,264.7111,264.7111,200.0
2024-03-07 12:15:00,267.07,267.08,267.07,267.07,100.0,264.9393,264.9492,264.9393,264.9393,100.0
2024-03-07 12:20:00,266.91,267.11,266.9,267.11,827.0,264.7806,264.979,264.7707,264.979,827.0
2024-03-07 12:25:00,267.24,267.5,267.24,267.5,200.0,265.108,265.3659,265.108,265.3659,200.0
2024-03-07 12:30:00,267.31,267.52,267.3,267.51,200.0,265.1774,265.3857,265.1675,265.3758,200.0
2024-03-07 12:35:00,267.28,267.69,267.28,267.69,1254.0,265.1476,265.5544,265.1476,265.5544,1254.0
2024-03-07 12:40:00,267.61,267.61,267.6,267.61,100.0,265.475,265.475,265.4651,265.475,100.0
2024-03-07 12:45:00,267.56,267.59,267.35,267.35,900.0,265.4254,265.4552,265.2171,265.2171,900.0
2024-03-07 12:50:00,267.31,267.31,267.3,267.31,100.0,265.1774,265.1774,265.1675,265.1774,100.0
2024-03-07 12:55:00,267.06,267.19,267.06,267.19,401.0,264.9294,265.0584,264.9294,265.0584,401.0
2024-03-07 13:00:00,267.14,267.14,267.13,267.14,100.0,265.0088,265.0088,264.9988,265.0088,100.0
2024-03-07 13:05:00,267.01,267.21,266.96,267.1,921.0,264.8798,265.0782,264.8302,264.9691,921.0
2024-03-07 13:10:00,267.1,267.1,267.1,267.1,0.0,264.9691,264.9691,264.9691,264.9691,0.0
2024-03-07 13:15:00,267.35,267.35,267.34,267.35,100.0,265.2171,265.2171,265.2072,265.2171,100.0
2024-03-07 13:20:00,267.34,267.46,267.16,267.46,1300.0,265.2072,265.3262,265.0286,265.3262,1300.0
2024-03-07 13:25:00,267.24,267.54,267.23,267.54,800.0,265.108,265.4056,265.098,265.4056,800.0
2024-03-07 13:30:00,267.54,267.88,267.39,267.84,3600.0,265.4056,265.7429,265.2568,265.7032,3600.0
2024-03-07 13:35:00,268.01,268.23,268.01,268.23,200.0,265.8718,266.0901,265.8718,266.0901,200.0
2024-03-07 13:40:00,268.22,268.31,267.71,268.3,2629.0,266.0801,266.1694,265.5742,266.1595,2629.0
2024-03-07 13:45:00,268.74,269.06,268.58,268.93,1735.0,266.596,266.9134,266.4373,266.7845,1735.0
2024-03-07 13:50:00,268.95,269.05,268.83,268.99,500.0,266.8043,266.9035,266.6853,266.844,500.0
2024-03-07 13:55:00,268.87,268.99,268.66,268.66,1442.0,266.725,266.844,266.5166,266.5166,1442.0
2024-03-07 14:00:00,268.59,268.89,268.59,268.76,1013.0,266.4472,266.7448,266.4472,266.6158,1013.0
2024-03-07 14:05:00,268.81,268.81,268.49,268.66,700.0,266.6654,266.6654,266.348,266.5166,700.0
2024-03-07 14:10:00,268.64,268.79,268.54,268.67,905.0,266.4968,266.6456,266.3976,266.5266,905.0
2024-03-07 14:15:00,268.69,268.87,268.59,268.87,776.0,266.5464,266.725,266.4472,266.725,776.0
2024-03-07 14:20:00,268.75,269.06,268.74,269.06,1997.0,266.6059,266.9134,266.596,266.9134,1997.0
2024-03-07 14:25:00,268.94,269.13,268.94,269.13,3245.0,266.7944,266.9829,266.7944,266.9829,3245.0
2024-03-07 14:30:00,269.09,269.09,268.94,268.94,200.0,266.9432,266.9432,266.7944,266.7944,200.0
2024-03-07 14:35:00,269.07,269.07,269.07,269.07,500.0,266.9234,266.9234,266.9234,266.9234,500.0
2024-03-07 14:40:00,269.07,269.21,269.07,269.21,249.0,266.9234,267.0622,266.9234,267.0622,249.0
2024-03-07 14:45:00,268.93,269.18,268.84,269.18,1604.0,266.7845,267.0325,266.6952,267.0325,1604.0
2024-03-07 14:50:00,269.3,269.6,269.3,269.6,400.0,267.1515,267.4491,267.1515,267.4491,400.0
2024-03-07 14:55:00,269.6,269.82,269.6,269.69,2446.0,267.4491,267.6674,267.4491,267.5384,2446.0
2024-03-07 15:00:00,269.66,269.68,269.4,269.56,3126.0,267.5087,267.5285,267.2507,267.4094,3126.0
2024-03-07 15:05:00,269.63,269.75,269.45,269.67,1510.0,267.4789,267.5979,267.3003,267.5186,1510.0
2024-03-07 15:10:00,269.76,270.0,269.65,269.99,2408.0,267.6079,267.8459,267.4987,267.836,2408.0
2024-03-07 15:15:00,270.07,270.08,269.52,269.66,1900.0,267.9154,267.9253,267.3698,267.5087,1900.0
2024-03-07 15:20:00,269.66,269.83,269.61,269.81,1699.0,267.5087,267.6773,267.4591,267.6575,1699.0
2024-03-07 15:25:00,269.78,270.18,269.78,270.04,2603.0,267.6277,268.0245,267.6277,267.8856,2603.0
2024-03-07 15:30:00,270.05,270.57,270.04,270.56,9421.0,267.8955,268.4114,267.8856,268.4015,9421.0
2024-03-07 15:35:00,270.64,270.86,270.54,270.63,4310.0,268.4808,268.6991,268.3816,268.4709,4310.0
2024-03-07 15:40:00,270.63,271.0,270.62,270.7,4127.0,268.4709,268.838,268.461,268.5404,4127.0
2024-03-07 15:45:00,270.69,271.09,270.62,270.98,17475.0,268.5304,268.9272,268.461,268.8181,17475.0
2024-03-07 15:50:00,271.02,271.13,270.69,271.05,13336.0,268.8578,268.9669,268.5304,268.8876,13336.0
2024-03-07 15:55:00,271.11,271.19,270.59,270.9,32721.0,268.9471,269.0264,268.4312,268.7388,32721.0
2024-03-08 09:30:00,272.15,272.94,271.22,271.22,20151.0,269.9788,270.7625,269.0562,269.0562,20151.0
2024-03-08 09:35:00,270.95,271.52,269.51,269.51,2100.0,268.7884,269.3538,267.3598,267.3598,2100.0
2024-03-08 09:40:00,269.52,271.36,269.52,271.36,4725.0,267.3698,269.1951,267.3698,269.1951,4725.0
2024-03-08 09:45:00,271.36,272.16,271.36,272.12,2000.0,269.1951,269.9887,269.1951,269.949,2000.0
2024-03-08 09:50:00,271.69,272.51,271.69,272.5,80877.0,269.5225,270.3359,269.5225,270.326,80877.0
2024-03-08 09:55:00,272.35,272.65,271.89,272.6,6823.0,270.1772,270.4748,269.7209,270.4252,6823.0
2024-03-08 10:00:00,272.67,272.95,272.5,272.57,6757.0,270.4946,270.7724,270.326,270.3954,6757.0
2024-03-08 10:05:00,272.57,272.86,272.38,272.72,8862.0,270.3954,270.6831,270.207,270.5442,8862.0
2024-03-08 10:10:00,272.72,272.97,272.5,272.5,5396.0,270.5442,270.7922,270.326,270.326,5396.0
2024-03-08 10:15:00,272.46,272.46,272.06,272.2,3114.0,270.2863,270.2863,269.8895,270.0284,3114.0
2024-03-08 10:20:00,272.19,272.38,271.75,272.09,1762.0,270.0185,270.207,269.582,269.9193,1762.0
2024-03-08 10:25:00,272.1,272.27,271.8,272.22,2351.0,269.9292,270.0978,269.6316,270.0482,2351.0
2024-03-08 10:30:00,272.24,272.29,271.88,272.0,1600.0,270.0681,270.1177,269.7109,269.83,1600.0
2024-03-08 10:35:00,271.84,271.84,271.38,271.44,7163.0,269.6713,269.6713,269.2149,269.2745,7163.0
2024-03-08 10:40:00,271.48,271.48,270.94,271.25,4181.0,269.3141,269.3141,268.7784,269.086,4181.0
2024-03-08 10:45:00,271.28,272.12,271.22,271.87,8045.0,269.1157,269.949,269.0562,269.701,8045.0
2024-03-08 10:50:00,271.73,272.11,271.2,272.11,4182.0,269.5621,269.9391,269.0364,269.9391,4182.0
2024-03-08 10:55:00,272.17,272.24,271.87,272.02,1528.0,269.9986,270.0681,269.701,269.8498,1528.0
2024-03-08 11:00:00,272.03,272.03,271.6,271.97,4617.0,269.8597,269.8597,269.4332,269.8002,4617.0
2024-03-08 11:05:00,271.73,272.06,271.63,271.63,6222.0,269.5621,269.8895,269.4629,269.4629,6222.0
2024-03-08 11:10:00,271.67,272.16,271.47,271.96,8738.0,269.5026,269.9887,269.3042,269.7903,8738.0
2024-03-08 11:15:00,271.97,272.09,271.45,271.6,5246.0,269.8002,269.9193,269.2844,269.4332,5246.0
2024-03-08 11:20:00,271.72,271.72,271.29,271.4,4230.0,269.5522,269.5522,269.1256,269.2348,4230.0
2024-03-08 11:25:00,271.4,271.54,271.0,271.07,10287.0,269.2348,269.3737,268.838,268.9074,10287.0
2024-03-08 11:30:00,271.06,271.17,270.79,270.81,3770.0,268.8975,269.0066,268.6296,268.6495,3770.0
2024-03-08 11:35:00,270.9,271.13,270.81,271.01,5105.0,268.7388,268.9669,268.6495,268.8479,5105.0
2024-03-08 11:40:00,271.02,271.17,270.83,271.07,3046.0,268.8578,269.0066,268.6693,268.9074,3046.0
2024-03-08 11:45:00,271.07,271.46,271.06,271.38,3538.0,268.9074,269.2943,268.8975,269.2149,3538.0
2024-03-08 11:50:00,271.27,271.63,271.2,271.3,1745.0,269.1058,269.4629,269.0364,269.1356,1745.0
2024-03-08 11:55:00,271.4,271.41,271.02,271.24,4633.0,269.2348,269.2447,268.8578,269.076,4633.0
2024-03-08 12:00:00,271.23,271.57,271.11,271.41,2412.0,269.0661,269.4034,268.9471,269.2447,2412.0
2024-03-08 12:05:00,271.29,271.7,271.29,271.3,2735.0,269.1256,269.5324,269.1256,269.1356,2735.0
2024-03-08 12:10:00,271.29,271.59,271.28,271.58,2303.0,269.1256,269.4233,269.1157,269.4133,2303.0
2024-03-08 12:15:00,271.44,271.53,271.44,271.5,875.0,269.2745,269.3637,269.2745,269.334,875.0
2024-03-08 12:20:00,271.62,271.62,271.38,271.38,856.0,269.453,269.453,269.2149,269.2149,856.0
2024-03-08 12:25:00,271.46,271.52,271.36,271.37,1320.0,269.2943,269.3538,269.1951,269.205,1320.0
2024-03-08 12:30:00,271.37,271.37,271.37,271.37,0.0,269.205,269.205,269.205,269.205,0.0
2024-03-08 12:35:00,271.46,271.5,271.46,271.5,300.0,269.2943,269.334,269.2943,269.334,300.0
2024-03-08 12:40:00,271.52,271.62,271.49,271.5,1000.0,269.3538,269.453,269.3241,269.334,1000.0
2024-03-08 12:45:00,271.33,271.37,271.11,271.23,2063.0,269.1653,269.205,268.9471,269.0661,2063.0
2024-03-08 12:50:00,271.24,271.44,271.11,271.15,1756.0,269.076,269.2745,268.9471,268.9868,1756.0
2024-03-08 12:55:00,271.0,271.32,271.0,271.17,2498.0,268.838,269.1554,268.838,269.0066,2498.0
2024-03-08 13:00:00,271.04,271.04,270.57,270.61,4012.0,268.8776,268.8776,268.4114,268.4511,4012.0
2024-03-08 13:05:00,270.61,270.77,270.4,270.59,5121.0,268.4511,268.6098,268.2427,268.4312,5121.0
2024-03-08 13:10:00,270.5,270.57,270.5,270.56,1293.0,268.342,268.4114,268.342,268.4015,1293.0
2024-03-08 13:15:00,270.69,270.76,270.6,270.68,1205.0,268.5304,268.5999,268.4412,268.5205,1205.0
2024-03-08 13:20:00,270.84,270.84,270.51,270.65,3966.0,268.6792,268.6792,268.3519,268.4908,3966.0
2024-03-08 13:25:00,270.69,270.75,270.51,270.51,4251.0,268.5304,268.59,268.3519,268.3519,4251.0
2024-03-08 13:30:00,270.51,270.52,270.14,270.35,9928.0,268.3519,268.3618,267.9848,268.1931,9928.0
2024-03-08 13:35:00,270.27,270.34,269.79,270.05,23662.0,268.1138,268.1832,267.6376,267.8955,23662.0
2024-03-08 13:40:00,269.94,269.95,268.26,268.35,3506.0,267.7864,267.7963,266.1198,266.2091,3506.0
2024-03-08 13:45:00,268.35,268.65,268.08,268.38,6532.0,266.2091,266.5067,265.9413,266.2389,6532.0
2024-03-08 13:50:00,268.48,269.29,268.29,269.29,4875.0,266.3381,267.1416,266.1496,267.1416,4875.0
2024-03-08 13:55:00,269.31,269.99,269.22,269.96,13444.0,267.1614,267.836,267.0722,267.8063,13444.0
2024-03-08 14:00:00,269.92,270.2,269.53,270.05,4201.0,267.7666,268.0443,267.3797,267.8955,4201.0
2024-03-08 14:05:00,270.35,270.35,270.0,270.03,1360.0,268.1931,268.1931,267.8459,267.8757,1360.0
2024-03-08 14:10:00,270.01,270.17,270.0,270.17,1312.0,267.8559,268.0146,267.8459,268.0146,1312.0
2024-03-08 14:15:00,270.13,270.33,270.13,270.19,1700.0,267.9749,268.1733,267.9749,268.0344,1700.0
2024-03-08 14:20:00,270.36,270.55,270.36,270.47,1400.0,268.2031,268.3916,268.2031,268.3122,1400.0
2024-03-08 14:25:00,270.28,270.34,270.2,270.34,354.0,268.1237,268.1832,268.0443,268.1832,354.0
2024-03-08 14:30:00,270.55,270.65,270.53,270.54,943.0,268.3916,268.4908,268.3717,268.3816,943.0
2024-03-08 14:35:00,270.43,270.64,270.21,270.22,1605.0,268.2725,268.4808,268.0543,268.0642,1605.0
2024-03-08 14:40:00,270.02,270.33,270.02,270.21,700.0,267.8658,268.1733,267.8658,268.0543,700.0
2024-03-08 14:45:00,270.28,270.39,270.07,270.11,1615.0,268.1237,268.2328,267.9154,267.9551,1615.0
2024-03-08 14:50:00,270.12,270.29,269.96,269.96,4202.0,267.965,268.1336,267.8063,267.8063,4202.0
2024-03-08 14:55:00,269.84,269.96,269.57,269.7,1029.0,267.6872,267.8063,267.4194,267.5483,1029.0
2024-03-08 15:00:00,269.69,270.15,269.69,269.84,1493.0,267.5384,267.9947,267.5384,267.6872,1493.0
2024-03-08 15:05:00,269.76,269.81,269.51,269.64,600.0,267.6079,267.6575,267.3598,267.4888,600.0
2024-03-08 15:10:00,269.48,269.48,269.37,269.4,1605.0,267.3301,267.3301,267.221,267.2507,1605.0
2024-03-08 15:15:00,269.4,269.65,269.4,269.55,1567.0,267.2507,267.4987,267.2507,267.3995,1567.0
2024-03-08 15:20:00,269.42,269.5,269.4,269.4,2522.0,267.2706,267.3499,267.2507,267.2507,2522.0
2024-03-08 15:25:00,269.4,269.55,269.13,269.2,15165.0,267.2507,267.3995,266.9829,267.0523,15165.0
2024-03-08 15:30:00,269.16,269.64,269.16,269.55,5556.0,267.0126,267.4888,267.0126,267.3995,5556.0
2024-03-08 15:35:00,269.46,269.72,269.45,269.55,11341.0,267.3102,267.5682,267.3003,267.3995,11341.0
2024-03-08 15:40:00,269.65,269.81,269.1,269.51,6610.0,267.4987,267.6575,266.9531,267.3598,6610.0
2024-03-08 15:45:00,269.49,269.81,269.44,269.55,58287.0,267.34,267.6575,267.2904,267.3995,58287.0
2024-03-08 15:50:00,269.62,270.06,269.54,270.04,28845.0,267.469,267.9055,267.3896,267.8856,28845.0
2024-03-08 15:55:00,269.99,270.22,269.87,270.0,35217.0,267.836,268.0642,267.717,267.8459,35217.0
2024-03-11 09:30:00,270.0,270.23,269.35,269.35,4767.0,267.8459,268.0741,267.2011,267.2011,4767.0
2024-03-11 09:35:00,268.93,269.55,267.98,268.86,12495.0,266.7845,267.3995,265.8421,266.715,12495.0
2024-03-11 09:40:00,268.86,269.55,268.86,268.96,3010.0,266.715,267.3995,266.715,266.8142,3010.0
2024-03-11 09:45:00,268.84,268.9,268.58,268.71,2375.0,266.6952,266.7547,266.4373,266.5662,2375.0
2024-03-11 09:50:00,268.35,268.73,268.14,268.28,2659.0,266.2091,266.5861,266.0008,266.1397,2659.0
2024-03-11 09:55:00,268.0,268.49,267.82,267.96,2700.0,265.8619,266.348,265.6833,265.8222,2700.0
2024-03-11 10:00:00,267.57,268.01,266.79,266.8,12148.0,265.4353,265.8718,264.6615,264.6715,12148.0
2024-03-11 10:05:00,266.72,266.81,266.1,266.61,2300.0,264.5921,264.6814,263.9771,264.483,2300.0
2024-03-11 10:10:00,266.5,267.33,266.5,266.75,2534.0,264.3739,265.1972,264.3739,264.6219,2534.0
2024-03-11 10:15:00,267.11,267.11,266.2,266.2,1117.0,264.979,264.979,264.0763,264.0763,1117.0
2024-03-11 10:20:00,266.28,266.35,266.0,266.0,3000.0,264.1556,264.2251,263.8779,263.8779,3000.0
2024-03-11 10:25:00,266.06,266.4,265.87,266.0,3985.0,263.9374,264.2747,263.7489,263.8779,3985.0
2024-03-11 10:30:00,266.02,266.04,265.32,266.04,4354.0,263.8977,263.9175,263.2033,263.9175,4354.0
2024-03-11 10:35:00,266.12,266.94,266.11,266.34,2430.0,263.9969,264.8104,263.987,264.2151,2430.0
2024-03-11 10:40:00,266.45,267.21,266.44,266.97,5674.0,264.3243,265.0782,264.3143,264.8401,5674.0
2024-03-11 10:45:00,266.97,266.97,266.97,266.97,0.0,264.8401,264.8401,264.8401,264.8401,0.0
2024-03-11 10:50:00,266.61,266.61,266.52,266.52,380.0,264.483,264.483,264.3937,264.3937,380.0
2024-03-11 10:55:00,266.55,267.36,266.55,267.36,2526.0,264.4235,265.227,264.4235,265.227,2526.0
2024-03-11 11:00:00,267.37,267.37,266.95,266.95,308.0,265.2369,265.2369,264.8203,264.8203,308.0
2024-03-11 11:05:00,266.95,266.95,266.95,266.95,0.0,264.8203,264.8203,264.8203,264.8203,0.0
2024-03-11 11:10:00,266.85,267.5,266.55,266.84,12212.0,264.7211,265.3659,264.4235,264.7111,12212.0
2024-03-11 11:15:00,266.84,267.19,266.27,266.73,11438.0,264.7111,265.0584,264.1457,264.602,11438.0
2024-03-11 11:20:00,266.73,266.94,266.46,266.86,2600.0,264.602,264.8104,264.3342,264.731,2600.0
2024-03-11 11:25:00,266.69,267.06,266.56,266.91,2600.0,264.5623,264.9294,264.4334,264.7806,2600.0
2024-03-11 11:30:00,266.86,266.89,266.5,266.5,2753.0,264.731,264.7608,264.3739,264.3739,2753.0
2024-03-11 11:35:00,266.67,266.91,266.65,266.91,746.0,264.5425,264.7806,264.5227,264.7806,746.0
2024-03-11 11:40:00,266.47,266.47,265.48,265.63,19599.0,264.3441,264.3441,263.362,263.5108,19599.0
2024-03-11 11:45:00,265.49,265.7,265.04,265.04,3750.0,263.3719,263.5802,262.9255,262.9255,3750.0
2024-03-11 11:50:00,265.22,265.44,265.08,265.29,1804.0,263.1041,263.3223,262.9652,263.1735,1804.0
2024-03-11 11:55:00,265.12,265.22,264.83,264.89,1309.0,263.0049,263.1041,262.7172,262.7767,1309.0
2024-03-11 12:00:00,264.89,264.92,264.5,264.5,2561.0,262.7767,262.8065,262.3898,262.3898,2561.0
2024-03-11 12:05:00,264.76,264.76,264.46,264.47,1300.0,262.6477,262.6477,262.3501,262.3601,1300.0
2024-03-11 12:10:00,264.43,264.67,264.43,264.67,900.0,262.3204,262.5585,262.3204,262.5585,900.0
2024-03-11 12:15:00,264.65,264.68,264.18,264.18,1100.0,262.5386,262.5684,262.0724,262.0724,1100.0
2024-03-11 12:20:00,264.17,264.45,264.17,264.19,1101.0,262.0625,262.3402,262.0625,262.0823,1101.0
2024-03-11 12:25:00,264.2,264.28,264.03,264.17,2411.0,262.0922,262.1716,261.9236,262.0625,2411.0
2024-03-11 12:30:00,264.16,264.49,264.16,264.31,1990.0,262.0525,262.3799,262.0525,262.2013,1990.0
2024-03-11 12:35:00,264.36,264.72,263.93,263.94,7952.0,262.2509,262.6081,261.8244,261.8343,7952.0
2024-03-11 12:40:00,264.31,264.8,264.19,264.63,1829.0,262.2013,262.6874,262.0823,262.5188,1829.0
2024-03-11 12:45:00,264.83,265.01,264.53,264.53,700.0,262.7172,262.8957,262.4196,262.4196,700.0
2024-03-11 12:50:00,264.63,264.85,264.63,264.85,200.0,262.5188,262.737,262.5188,262.737,200.0
2024-03-11 12:55:00,265.01,265.02,265.01,265.01,146.0,262.8957,262.9057,262.8957,262.8957,146.0
2024-03-11 13:00:00,264.81,264.81,264.35,264.35,1796.0,262.6973,262.6973,262.241,262.241,1796.0
2024-03-11 13:05:00,264.6,264.6,264.19,264.5,1535.0,262.489,262.489,262.0823,262.3898,1535.0
2024-03-11 13:10:00,264.24,264.24,263.85,263.87,1100.0,262.1319,262.1319,261.745,261.7648,1100.0
2024-03-11 13:15:00,263.71,263.91,263.7,263.91,300.0,261.6061,261.8045,261.5962,261.8045,300.0
2024-03-11 13:20:00,263.77,264.09,263.77,264.02,2479.0,261.6656,261.9831,261.6656,261.9136,2479.0
2024-03-11 13:25:00,264.14,264.62,264.13,264.57,2700.0,262.0327,262.5089,262.0228,262.4593,2700.0
2024-03-11 13:30:00,264.63,265.09,264.63,264.69,1587.0,262.5188,262.9751,262.5188,262.5783,1587.0
2024-03-11 13:35:00,264.65,264.65,264.47,264.47,1036.0,262.5386,262.5386,262.3601,262.3601,1036.0
2024-03-11 13:40:00,264.45,264.52,264.0,264.0,2446.0,262.3402,262.4097,261.8938,261.8938,2446.0
2024-03-11 13:45:00,264.01,264.32,263.98,264.2,1389.0,261.9037,262.2113,261.874,262.0922,1389.0
2024-03-11 13:50:00,264.21,264.46,264.21,264.3,806.0,262.1021,262.3501,262.1021,262.1914,806.0
2024-03-11 13:55:00,264.13,264.3,264.08,264.29,2473.0,262.0228,262.1914,261.9732,262.1815,2473.0
2024-03-11 14:00:00,264.09,264.09,263.84,263.84,2100.0,261.9831,261.9831,261.7351,261.7351,2100.0
2024-03-11 14:05:00,263.76,263.82,263.74,263.74,300.0,261.6557,261.7152,261.6359,261.6359,300.0
2024-03-11 14:10:00,263.75,264.51,263.75,264.29,3177.0,261.6458,262.3997,261.6458,262.1815,3177.0
2024-03-11 14:15:00,264.49,264.77,264.49,264.77,1300.0,262.3799,262.6577,262.3799,262.6577,1300.0
2024-03-11 14:20:00,264.63,264.98,264.63,264.9,1411.0,262.5188,262.866,262.5188,262.7866,1411.0
2024-03-11 14:25:00,265.07,265.09,264.53,264.53,3348.0,262.9553,262.9751,262.4196,262.4196,3348.0
2024-03-11 14:30:00,264.77,264.77,264.34,264.34,1100.0,262.6577,262.6577,262.2311,262.2311,1100.0
2024-03-11 14:35:00,264.27,264.49,264.24,264.24,1200.0,262.1617,262.3799,262.1319,262.1319,1200.0
2024-03-11 14:40:00,264.58,264.7,264.39,264.39,1200.0,262.4692,262.5882,262.2807,262.2807,1200.0
2024-03-11 14:45:00,264.46,264.46,264.2,264.23,700.0,262.3501,262.3501,262.0922,262.122,700.0
2024-03-11 14:50:00,264.55,264.65,263.95,263.95,2400.0,262.4394,262.5386,261.8442,261.8442,2400.0
2024-03-11 14:55:00,263.97,264.32,263.85,264.0,2150.0,261.864,262.2113,261.745,261.8938,2150.0
2024-03-11 15:00:00,263.88,263.88,263.6,263.6,1399.0,261.7748,261.7748,261.497,261.497,1399.0
2024-03-11 15:05:00,263.67,264.19,263.63,264.13,4420.0,261.5664,262.0823,261.5268,262.0228,4420.0
2024-03-11 15:10:00,264.13,264.44,263.99,263.99,5229.0,262.0228,262.3303,261.8839,261.8839,5229.0
2024-03-11 15:15:00,263.92,263.92,263.42,263.42,1785.0,261.8144,261.8144,261.3184,261.3184,1785.0
2024-03-11 15:20:00,263.37,263.71,263.37,263.51,2889.0,261.2688,261.6061,261.2688,261.4077,2889.0
2024-03-11 15:25:00,263.46,263.6,263.17,263.5,4202.0,261.3581,261.497,261.0704,261.3978,4202.0
2024-03-11 15:30:00,263.51,263.78,263.3,263.3,3759.0,261.4077,261.6756,261.1994,261.1994,3759.0
2024-03-11 15:35:00,263.42,263.67,263.13,263.67,6303.0,261.3184,261.5664,261.0307,261.5664,6303.0
2024-03-11 15:40:00,263.59,263.81,263.32,263.64,9009.0,261.4871,261.7053,261.2192,261.5367,9009.0
2024-03-11 15:45:00,263.58,263.74,263.13,263.13,9902.0,261.4772,261.6359,261.0307,261.0307,9902.0
2024-03-11 15:50:00,263.4,263.7,263.07,263.26,17421.0,261.2986,261.5962,260.9712,261.1597,17421.0
2024-03-11 15:55:00,263.26,263.42,262.98,262.99,42460.0,261.1597,261.3184,260.8819,260.8919,42460.0
2024-03-12 09:30:00,262.53,263.65,262.53,263.65,4153.0,260.4355,261.5466,260.4355,261.5466,4153.0
2024-03-12 09:35:00,263.78,263.78,262.4,262.7,1480.0,261.6756,261.6756,260.3066,260.6042,1480.0
2024-03-12 09:40:00,262.37,263.29,261.91,263.29,3993.0,260.2768,261.1895,259.8205,261.1895,3993.0
2024-03-12 09:45:00,262.89,263.29,262.1,262.75,3563.0,260.7927,261.1895,260.009,260.6538,3563.0
2024-03-12 09:50:00,262.88,263.31,262.67,263.2,3729.0,260.7827,261.2093,260.5744,261.1002,3729.0
2024-03-12 09:55:00,263.64,265.0,263.43,264.91,3426.0,261.5367,262.8858,261.3284,262.7965,3426.0
2024-03-12 10:00:00,265.04,265.12,264.58,265.12,4190.0,262.9255,263.0049,262.4692,263.0049,4190.0
2024-03-12 10:05:00,265.08,265.98,264.48,265.9,7814.0,262.9652,263.858,262.37,263.7786,7814.0
2024-03-12 10:10:00,265.8,266.17,265.41,265.9,3215.0,263.6794,264.0465,263.2926,263.7786,3215.0
2024-03-12 10:15:00,266.01,266.55,266.01,266.55,500.0,263.8878,264.4235,263.8878,264.4235,500.0
2024-03-12 10:20:00,266.67,266.99,266.46,266.99,1872.0,264.5425,264.86,264.3342,264.86,1872.0
2024-03-12 10:25:00,266.9,266.9,266.29,266.71,2039.0,264.7707,264.7707,264.1655,264.5822,2039.0
2024-03-12 10:30:00,267.2,267.23,266.75,267.09,1063.0,265.0683,265.098,264.6219,264.9592,1063.0
2024-03-12 10:35:00,267.46,267.85,267.45,267.72,739.0,265.3262,265.7131,265.3163,265.5841,739.0
2024-03-12 10:40:00,267.84,267.89,267.73,267.77,1663.0,265.7032,265.7528,265.594,265.6337,1663.0
2024-03-12 10:45:00,267.64,267.89,267.46,267.89,2290.0,265.5048,265.7528,265.3262,265.7528,2290.0
2024-03-12 10:50:00,267.86,267.91,267.51,267.84,2423.0,265.723,265.7726,265.3758,265.7032,2423.0
2024-03-12 10:55:00,267.83,267.91,267.61,267.91,1429.0,265.6933,265.7726,265.475,265.7726,1429.0
2024-03-12 11:00:00,267.72,267.85,267.61,267.62,930.0,265.5841,265.7131,265.475,265.4849,930.0
2024-03-12 11:05:00,267.69,267.88,267.57,267.88,400.0,265.5544,265.7429,265.4353,265.7429,400.0
2024-03-12 11:10:00,267.87,268.05,267.86,268.05,1400.0,265.7329,265.9115,265.723,265.9115,1400.0
2024-03-12 11:15:00,268.09,268.56,268.01,268.05,2338.0,265.9512,266.4174,265.8718,265.9115,2338.0
2024-03-12 11:20:00,268.02,268.04,267.72,267.72,1033.0,265.8817,265.9016,265.5841,265.5841,1033.0
2024-03-12 11:25:00,267.71,267.93,267.54,267.92,1133.0,265.5742,265.7925,265.4056,265.7825,1133.0
2024-03-12 11:30:00,267.73,267.73,267.07,267.27,1851.0,265.594,265.594,264.9393,265.1377,1851.0
2024-03-12 11:35:00,267.27,267.28,267.03,267.05,2883.0,265.1377,265.1476,264.8996,264.9195,2883.0
2024-03-12 11:40:00,267.17,267.17,266.62,266.88,2108.0,265.0385,265.0385,264.4929,264.7508,2108.0
2024-03-12 11:45:00,266.67,267.03,266.52,267.03,3321.0,264.5425,264.8996,264.3937,264.8996,3321.0
2024-03-12 11:50:00,266.93,267.03,266.81,266.81,1450.0,264.8004,264.8996,264.6814,264.6814,1450.0
2024-03-12 11:55:00,266.95,266.98,266.78,266.86,1017.0,264.8203,264.85,264.6516,264.731,1017.0
2024-03-12 12:00:00,266.56,266.64,266.34,266.34,600.0,264.4334,264.5127,264.2151,264.2151,600.0
2024-03-12 12:05:00,266.61,267.23,266.61,266.9,3654.0,264.483,265.098,264.483,264.7707,3654.0
2024-03-12 12:10:00,266.69,266.94,266.69,266.94,300.0,264.5623,264.8104,264.5623,264.8104,300.0
2024-03-12 12:15:00,266.62,266.62,266.42,266.62,700.0,264.4929,264.4929,264.2945,264.4929,700.0
2024-03-12 12:20:00,266.42,266.56,266.39,266.46,914.0,264.2945,264.4334,264.2647,264.3342,914.0
2024-03-12 12:25:00,266.42,266.69,266.4,266.63,700.0,264.2945,264.5623,264.2747,264.5028,700.0
2024-03-12 12:30:00,266.64,266.64,266.46,266.57,650.0,264.5127,264.5127,264.3342,264.4433,650.0
2024-03-12 12:35:00,266.65,266.7,266.5,266.65,2679.0,264.5227,264.5723,264.3739,264.5227,2679.0
2024-03-12 12:40:00,266.49,266.59,266.24,266.24,1733.0,264.3639,264.4631,264.1159,264.1159,1733.0
2024-03-12 12:45:00,266.29,266.29,265.79,266.11,1000.0,264.1655,264.1655,263.6695,263.987,1000.0
2024-03-12 12:50:00,265.89,266.42,265.89,266.42,1659.0,263.7687,264.2945,263.7687,264.2945,1659.0
2024-03-12 12:55:00,266.26,266.44,266.12,266.39,1133.0,264.1358,264.3143,263.9969,264.2647,1133.0
2024-03-12 13:00:00,266.41,266.45,266.06,266.06,1915.0,264.2846,264.3243,263.9374,263.9374,1915.0
2024-03-12 13:05:00,266.28,266.28,265.77,265.97,2294.0,264.1556,264.1556,263.6497,263.8481,2294.0
2024-03-12 13:10:00,265.97,265.97,265.54,265.62,712.0,263.8481,263.8481,263.4215,263.5009,712.0
2024-03-12 13:15:00,265.94,266.24,265.74,266.24,1016.0,263.8183,264.1159,263.6199,264.1159,1016.0
2024-03-12 13:20:00,266.26,266.51,266.26,266.5,600.0,264.1358,264.3838,264.1358,264.3739,600.0
2024-03-12 13:25:00,266.5,266.54,266.1,266.5,3059.0,264.3739,264.4135,263.9771,264.3739,3059.0
2024-03-12 13:30:00,266.51,266.7,266.45,266.7,2115.0,264.3838,264.5723,264.3243,264.5723,2115.0
2024-03-12 13:35:00,266.72,267.09,266.72,267.05,2300.0,264.5921,264.9592,264.5921,264.9195,2300.0
2024-03-12 13:40:00,266.91,267.03,266.89,267.02,1509.0,264.7806,264.8996,264.7608,264.8897,1509.0
2024-03-12 13:45:00,267.05,267.16,266.88,267.04,2101.0,264.9195,265.0286,264.7508,264.9096,2101.0
2024-03-12 13:50:00,266.91,267.11,266.89,267.11,600.0,264.7806,264.979,264.7608,264.979,600.0
2024-03-12 13:55:00,267.11,267.14,266.94,267.0,600.0,264.979,265.0088,264.8104,264.8699,600.0
2024-03-12 14:00:00,267.15,267.15,266.93,267.0,1202.0,265.0187,265.0187,264.8004,264.8699,1202.0
2024-03-12 14:05:00,267.04,267.04,266.86,266.87,400.0,264.9096,264.9096,264.731,264.7409,400.0
2024-03-12 14:10:00,266.98,267.19,266.98,267.17,1520.0,264.85,265.0584,264.85,265.0385,1520.0
2024-03-12 14:15:00,267.21,267.41,267.02,267.24,808.0,265.0782,265.2766,264.8897,265.108,808.0
2024-03-12 14:20:00,267.5,267.62,267.1,267.1,3408.0,265.3659,265.4849,264.9691,264.9691,3408.0
2024-03-12 14:25:00,267.17,267.17,266.9,266.94,790.0,265.0385,265.0385,264.7707,264.8104,790.0
2024-03-12 14:30:00,266.94,267.06,266.81,266.9,1532.0,264.8104,264.9294,264.6814,264.7707,1532.0
2024-03-12 14:35:00,267.04,267.1,266.94,266.95,1583.0,264.9096,264.9691,264.8104,264.8203,1583.0
2024-03-12 14:40:00,266.97,266.97,266.52,266.69,1358.0,264.8401,264.8401,264.3937,264.5623,1358.0
2024-03-12 14:45:00,266.55,267.13,266.55,267.1,3364.0,264.4235,264.9988,264.4235,264.9691,3364.0
2024-03-12 14:50:00,267.22,267.5,267.21,267.41,1400.0,265.0881,265.3659,265.0782,265.2766,1400.0
2024-03-12 14:55:00,267.32,267.36,267.24,267.29,1528.0,265.1873,265.227,265.108,265.1576,1528.0
2024-03-12 15:00:00,267.29,267.42,267.21,267.41,1700.0,265.1576,265.2865,265.0782,265.2766,1700.0
2024-03-12 15:05:00,267.5,267.53,267.43,267.44,300.0,265.3659,265.3956,265.2964,265.3064,300.0
2024-03-12 15:10:00,267.68,267.69,267.58,267.69,1169.0,265.5444,265.5544,265.4452,265.5544,1169.0
2024-03-12 15:15:00,267.63,267.64,267.4,267.55,2103.0,265.4948,265.5048,265.2667,265.4155,2103.0
2024-03-12 15:20:00,267.41,267.79,267.39,267.71,2280.0,265.2766,265.6536,265.2568,265.5742,2280.0
2024-03-12 15:25:00,267.71,267.81,267.55,267.7,1716.0,265.5742,265.6734,265.4155,265.5643,1716.0
2024-03-12 15:30:00,267.68,267.91,267.57,267.91,2691.0,265.5444,265.7726,265.4353,265.7726,2691.0
2024-03-12 15:35:00,267.87,268.11,267.82,267.92,3010.0,265.7329,265.971,265.6833,265.7825,3010.0
2024-03-12 15:40:00,268.04,268.19,267.94,267.96,3000.0,265.9016,266.0504,265.8024,265.8222,3000.0
2024-03-12 15:45:00,268.03,268.51,268.02,268.18,8821.0,265.8917,266.3678,265.8817,266.0405,8821.0
2024-03-12 15:50:00,268.05,268.73,267.92,268.57,15161.0,265.9115,266.5861,265.7825,266.4273,15161.0
2024-03-12 15:55:00,268.6,268.96,268.13,268.26,40916.0,266.4571,266.8142,265.9909,266.1198,40916.0
2024-03-13 09:30:00,267.78,268.9,266.35,266.35,36701.0,265.6437,266.7547,264.2251,264.2251,36701.0
2024-03-13 09:35:00,267.48,267.75,266.09,267.51,34537.0,265.346,265.6139,263.9671,265.3758,34537.0
2024-03-13 09:40:00,267.66,267.66,266.93,266.97,3011.0,265.5246,265.5246,264.8004,264.8401,3011.0
2024-03-13 09:45:00,266.98,267.64,266.97,267.15,11305.0,264.85,265.5048,264.8401,265.0187,11305.0
2024-03-13 09:50:00,267.15,267.16,266.59,266.91,9664.0,265.0187,265.0286,264.4631,264.7806,9664.0
2024-03-13 09:55:00,267.0,268.27,266.89,268.26,6433.0,264.8699,266.1297,264.7608,266.1198,6433.0
2024-03-13 10:00:00,268.32,268.33,267.19,267.21,4995.0,266.1793,266.1893,265.0584,265.0782,4995.0
2024-03-13 10:05:00,267.22,267.23,266.76,266.76,7510.0,265.0881,265.098,264.6318,264.6318,7510.0
2024-03-13 10:10:00,266.72,267.8,266.71,267.8,76473.0,264.5921,265.6635,264.5822,265.6635,76473.0
2024-03-13 10:15:00,267.75,267.76,267.33,267.33,902.0,265.6139,265.6238,265.1972,265.1972,902.0
2024-03-13 10:20:00,267.23,268.1,267.23,268.09,5100.0,265.098,265.9611,265.098,265.9512,5100.0
2024-03-13 10:25:00,267.93,268.03,267.84,267.98,1882.0,265.7925,265.8917,265.7032,265.8421,1882.0
2024-03-13 10:30:00,267.97,267.99,267.6,267.75,2009.0,265.8321,265.852,265.4651,265.6139,2009.0
2024-03-13 10:35:00,267.9,267.9,267.38,267.38,725.0,265.7627,265.7627,265.2468,265.2468,725.0
2024-03-13 10:40:00,267.32,267.33,267.18,267.3,500.0,265.1873,265.1972,265.0484,265.1675,500.0
2024-03-13 10:45:00,267.4,267.41,266.91,267.1,2117.0,265.2667,265.2766,264.7806,264.9691,2117.0
2024-03-13 10:50:00,266.96,266.98,266.93,266.94,400.0,264.8302,264.85,264.8004,264.8104,400.0
2024-03-13 10:55:00,266.93,267.47,266.78,267.38,3200.0,264.8004,265.3361,264.6516,265.2468,3200.0
2024-03-13 11:00:00,267.29,267.29,267.07,267.19,1058.0,265.1576,265.1576,264.9393,265.0584,1058.0
2024-03-13 11:05:00,267.2,267.33,267.02,267.04,3107.0,265.0683,265.1972,264.8897,264.9096,3107.0
2024-03-13 11:10:00,267.22,267.65,267.22,267.63,1535.0,265.0881,265.5147,265.0881,265.4948,1535.0
2024-03-13 11:15:00,267.39,267.78,267.39,267.63,975.0,265.2568,265.6437,265.2568,265.4948,975.0
2024-03-13 11:20:00,267.77,268.01,267.66,268.01,1000.0,265.6337,265.8718,265.5246,265.8718,1000.0
2024-03-13 11:25:00,267.9,267.94,267.71,267.72,1267.0,265.7627,265.8024,265.5742,265.5841,1267.0
2024-03-13 11:30:00,267.61,267.72,267.39,267.46,1728.0,265.475,265.5841,265.2568,265.3262,1728.0
2024-03-13 11:35:00,267.46,267.47,267.45,267.45,400.0,265.3262,265.3361,265.3163,265.3163,400.0
2024-03-13 11:40:00,267.46,267.59,267.46,267.52,3456.0,265.3262,265.4552,265.3262,265.3857,3456.0
2024-03-13 11:45:00,267.36,267.36,267.05,267.05,2702.0,265.227,265.227,264.9195,264.9195,2702.0
2024-03-13 11:50:00,266.93,266.94,266.72,266.73,1203.0,264.8004,264.8104,264.5921,264.602,1203.0
2024-03-13 11:55:00,266.77,266.77,266.49,266.75,1400.0,264.6417,264.6417,264.3639,264.6219,1400.0
2024-03-13 12:00:00,266.57,266.66,266.49,266.65,1523.0,264.4433,264.5326,264.3639,264.5227,1523.0
2024-03-13 12:05:00,266.67,266.84,266.55,266.84,1500.0,264.5425,264.7111,264.4235,264.7111,1500.0
2024-03-13 12:10:00,267.09,267.55,266.98,267.03,17403.0,264.9592,265.4155,264.85,264.8996,17403.0
2024-03-13 12:15:00,267.06,267.08,266.47,266.47,2518.0,264.9294,264.9492,264.3441,264.3441,2518.0
2024-03-13 12:20:00,266.63,266.63,266.2,266.2,688.0,264.5028,264.5028,264.0763,264.0763,688.0
2024-03-13 12:25:00,266.22,266.22,265.96,265.96,810.0,264.0961,264.0961,263.8382,263.8382,810.0
2024-03-13 12:30:00,265.89,266.25,265.83,265.93,6329.0,263.7687,264.1259,263.7092,263.8084,6329.0
2024-03-13 12:35:00,266.02,266.02,265.71,265.8,6664.0,263.8977,263.8977,263.5902,263.6794,6664.0
2024-03-13 12:40:00,265.76,266.39,265.76,266.35,5751.0,263.6398,264.2647,263.6398,264.2251,5751.0
2024-03-13 12:45:00,266.35,266.35,266.04,266.07,6899.0,264.2251,264.2251,263.9175,263.9473,6899.0
2024-03-13 12:50:00,265.94,266.09,265.89,265.96,1605.0,263.8183,263.9671,263.7687,263.8382,1605.0
2024-03-13 12:55:00,266.08,266.15,266.08,266.13,400.0,263.9572,264.0267,263.9572,264.0068,400.0
2024-03-13 13:00:00,266.13,266.54,265.99,266.2,5928.0,264.0068,264.4135,263.8679,264.0763,5928.0
2024-03-13 13:05:00,266.01,266.41,266.01,266.28,2939.0,263.8878,264.2846,263.8878,264.1556,2939.0
2024-03-13 13:10:00,266.03,266.21,266.02,266.21,1600.0,263.9076,264.0862,263.8977,264.0862,1600.0
2024-03-13 13:15:00,266.21,266.3,266.2,266.21,1300.0,264.0862,264.1755,264.0763,264.0862,1300.0
2024-03-13 13:20:00,266.2,266.26,265.75,266.17,24459.0,264.0763,264.1358,263.6298,264.0465,24459.0
2024-03-13 13:25:00,266.07,266.18,265.73,265.73,1550.0,263.9473,264.0564,263.61,263.61,1550.0
2024-03-13 13:30:00,265.66,265.76,265.02,265.21,3802.0,263.5406,263.6398,262.9057,263.0942,3802.0
2024-03-13 13:35:00,265.22,265.49,264.84,265.38,3118.0,263.1041,263.3719,262.7271,263.2628,3118.0
2024-03-13 13:40:00,265.38,265.47,265.36,265.37,500.0,263.2628,263.3521,263.243,263.2529,500.0
2024-03-13 13:45:00,265.37,265.66,265.35,265.53,1745.0,263.2529,263.5406,263.233,263.4116,1745.0
2024-03-13 13:50:00,265.56,265.58,265.44,265.5,600.0,263.4414,263.4612,263.3223,263.3818,600.0
2024-03-13 13:55:00,265.42,265.52,264.92,265.13,3988.0,263.3025,263.4017,262.8065,263.0148,3988.0
2024-03-13 14:00:00,265.08,265.09,265.06,265.09,400.0,262.9652,262.9751,262.9454,262.9751,400.0
2024-03-13 14:05:00,265.04,265.1,265.04,265.07,800.0,262.9255,262.985,262.9255,262.9553,800.0
2024-03-13 14:10:00,265.03,265.32,265.03,265.32,1079.0,262.9156,263.2033,262.9156,263.2033,1079.0
2024-03-13 14:15:00,265.32,265.53,265.3,265.53,1208.0,263.2033,263.4116,263.1834,263.4116,1208.0
2024-03-13 14:20:00,265.54,265.7,265.53,265.69,700.0,263.4215,263.5802,263.4116,263.5703,700.0
2024-03-13 14:25:00,265.62,265.77,265.23,265.23,6449.0,263.5009,263.6497,263.114,263.114,6449.0
2024-03-13 14:30:00,265.56,265.79,265.49,265.79,1100.0,263.4414,263.6695,263.3719,263.6695,1100.0
2024-03-13 14:35:00,265.93,265.93,265.36,265.36,2478.0,263.8084,263.8084,263.243,263.243,2478.0
2024-03-13 14:40:00,265.38,265.55,265.26,265.26,2034.0,263.2628,263.4314,263.1438,263.1438,2034.0
2024-03-13 14:45:00,265.29,265.45,265.2,265.23,1000.0,263.1735,263.3322,263.0842,263.114,1000.0
2024-03-13 14:50:00,265.39,265.5,265.3,265.34,1606.0,263.2727,263.3818,263.1834,263.2231,1606.0
2024-03-13 14:55:00,265.38,265.38,265.16,265.19,1006.0,263.2628,263.2628,263.0446,263.0743,1006.0
2024-03-13 15:00:00,265.14,265.14,265.14,265.14,100.0,263.0247,263.0247,263.0247,263.0247,100.0
2024-03-13 15:05:00,265.05,265.1,264.28,264.32,3900.0,262.9354,262.985,262.1716,262.2113,3900.0
2024-03-13 15:10:00,264.32,264.43,264.06,264.3,7990.0,262.2113,262.3204,261.9533,262.1914,7990.0
2024-03-13 15:15:00,264.31,264.59,264.3,264.55,1611.0,262.2013,262.4791,262.1914,262.4394,1611.0
2024-03-13 15:20:00,264.75,264.75,264.23,264.44,9641.0,262.6378,262.6378,262.122,262.3303,9641.0
2024-03-13 15:25:00,264.44,264.45,262.72,262.82,12509.0,262.3303,262.3402,260.624,260.7232,12509.0
2024-03-13 15:30:00,262.99,263.68,262.74,263.18,10934.0,260.8919,261.5764,260.6439,261.0803,10934.0
2024-03-13 15:35:00,263.21,263.3,262.91,263.08,3845.0,261.1101,261.1994,260.8125,260.9811,3845.0
2024-03-13 15:40:00,263.11,263.47,262.83,263.19,10075.0,261.0109,261.368,260.7331,261.0903,10075.0
2024-03-13 15:45:00,263.19,263.19,262.71,262.9,11881.0,261.0903,261.0903,260.6141,260.8026,11881.0
2024-03-13 15:50:00,262.98,262.98,261.94,262.17,22272.0,260.8819,260.8819,259.8502,260.0784,22272.0
2024-03-13 15:55:00,262.17,262.26,261.65,261.78,60194.0,260.0784,260.1677,259.5626,259.6915,60194.0
2024-03-14 09:30:00,260.68,261.52,260.68,261.51,4754.0,258.6003,259.4336,258.6003,259.4237,4754.0
2024-03-14 09:35:00,260.05,260.05,260.05,260.05,100.0,257.9753,257.9753,257.9753,257.9753,100.0
2024-03-14 09:40:00,260.06,261.32,259.67,260.99,3720.0,257.9852,259.2352,257.5984,258.9078,3720.0
2024-03-14 09:45:00,260.95,261.36,260.68,260.94,1642.0,258.8681,259.2749,258.6003,258.8582,1642.0
2024-03-14 09:50:00,260.71,260.71,257.65,257.7,2841.0,258.6301,258.6301,255.5945,255.6441,2841.0
2024-03-14 09:55:00,258.05,258.62,257.28,258.25,4361.0,255.9913,256.5567,255.2274,256.1897,4361.0
2024-03-14 10:00:00,257.88,258.59,257.36,258.29,2753.0,255.8226,256.527,255.3068,256.2294,2753.0
2024-03-14 10:05:00,258.37,258.38,258.03,258.11,886.0,256.3087,256.3186,255.9714,256.0508,886.0
2024-03-14 10:10:00,257.88,258.59,257.87,258.54,1400.0,255.8226,256.527,255.8127,256.4774,1400.0
2024-03-14 10:15:00,258.29,258.29,257.88,257.93,1086.0,256.2294,256.2294,255.8226,255.8722,1086.0
2024-03-14 10:20:00,257.72,257.72,257.24,257.24,1189.0,255.6639,255.6639,255.1877,255.1877,1189.0
2024-03-14 10:25:00,257.54,257.71,257.09,257.33,2956.0,255.4853,255.654,255.0389,255.277,2956.0
2024-03-14 10:30:00,257.34,257.82,257.22,257.6,5942.0,255.2869,255.7631,255.1679,255.5449,5942.0
2024-03-14 10:35:00,257.69,257.7,256.59,256.76,1943.0,255.6341,255.6441,254.5429,254.7116,1943.0
2024-03-14 10:40:00,256.53,256.78,256.51,256.65,2139.0,254.4834,254.7314,254.4636,254.6024,2139.0
2024-03-14 10:45:00,256.64,257.09,256.54,257.01,2100.0,254.5925,255.0389,254.4933,254.9596,2100.0
2024-03-14 10:50:00,256.9,256.9,256.09,256.1,4787.0,254.8505,254.8505,254.0469,254.0568,4787.0
2024-03-14 10:55:00,256.06,256.06,254.97,255.17,6300.0,254.0172,254.0172,252.9358,253.1343,6300.0
2024-03-14 11:00:00,255.45,256.72,255.43,256.43,5333.0,253.412,254.6719,253.3922,254.3842,5333.0
2024-03-14 11:05:00,256.46,256.46,255.95,256.42,3742.0,254.414,254.414,253.908,254.3743,3742.0
2024-03-14 11:10:00,256.45,256.81,256.45,256.69,2180.0,254.404,254.7612,254.404,254.6421,2180.0
2024-03-14 11:15:00,256.73,256.93,256.56,256.57,3559.0,254.6818,254.8802,254.5132,254.5231,3559.0
2024-03-14 11:20:00,256.35,256.35,256.02,256.2,3112.0,254.3048,254.3048,253.9775,254.156,3112.0
2024-03-14 11:25:00,256.23,256.26,255.96,256.23,2130.0,254.1858,254.2156,253.918,254.1858,2130.0
2024-03-14 11:30:00,255.91,256.18,255.78,256.1,2554.0,253.8683,254.1362,253.7394,254.0568,2554.0
2024-03-14 11:35:00,256.12,256.44,256.12,256.42,1306.0,254.0767,254.3941,254.0767,254.3743,1306.0
2024-03-14 11:40:00,256.54,256.56,256.48,256.49,406.0,254.4933,254.5132,254.4338,254.4437,406.0
2024-03-14 11:45:00,256.83,256.97,256.49,256.5,1533.0,254.781,254.9199,254.4437,254.4536,1533.0
2024-03-14 11:50:00,256.31,256.34,256.24,256.34,701.0,254.2652,254.2949,254.1957,254.2949,701.0
2024-03-14 11:55:00,256.34,256.62,256.33,256.55,1300.0,254.2949,254.5727,254.285,254.5032,1300.0
2024-03-14 12:00:00,256.58,256.6,256.36,256.6,2838.0,254.533,254.5528,254.3148,254.5528,2838.0
2024-03-14 12:05:00,256.56,256.56,255.96,256.04,1929.0,254.5132,254.5132,253.918,253.9973,1929.0
2024-03-14 12:10:00,255.97,256.08,255.93,255.94,433.0,253.9279,254.037,253.8882,253.8981,433.0
2024-03-14 12:15:00,256.07,256.08,255.8,255.82,2343.0,254.0271,254.037,253.7592,253.7791,2343.0
2024-03-14 12:20:00,255.9,256.39,255.9,256.33,2826.0,253.8584,254.3445,253.8584,254.285,2826.0
2024-03-14 12:25:00,256.6,256.6,256.6,256.6,100.0,254.5528,254.5528,254.5528,254.5528,100.0
2024-03-14 12:30:00,256.72,256.81,256.72,256.81,532.0,254.6719,254.7612,254.6719,254.7612,532.0
2024-03-14 12:35:00,256.68,256.8,256.68,256.8,300.0,254.6322,254.7512,254.6322,254.7512,300.0
2024-03-14 12:40:00,256.67,256.67,256.47,256.48,3018.0,254.6223,254.6223,254.4239,254.4338,3018.0
2024-03-14 12:45:00,256.47,256.47,256.16,256.18,2509.0,254.4239,254.4239,254.1164,254.1362,2509.0
2024-03-14 12:50:00,256.16,256.49,256.09,256.48,2527.0,254.1164,254.4437,254.0469,254.4338,2527.0
2024-03-14 12:55:00,256.46,256.57,256.03,256.18,2739.0,254.414,254.5231,253.9874,254.1362,2739.0
2024-03-14 13:00:00,256.1,256.21,255.9,255.9,1719.0,254.0568,254.166,253.8584,253.8584,1719.0
2024-03-14 13:05:00,255.89,256.14,255.89,255.99,1260.0,253.8485,254.0965,253.8485,253.9477,1260.0
2024-03-14 13:10:00,255.8,255.93,255.75,255.91,1171.0,253.7592,253.8882,253.7096,253.8683,1171.0
2024-03-14 13:15:00,255.84,255.84,255.12,255.12,4166.0,253.7989,253.7989,253.0847,253.0847,4166.0
2024-03-14 13:20:00,255.13,255.14,254.95,255.11,6027.0,253.0946,253.1045,252.916,253.0747,6027.0
2024-03-14 13:25:00,255.2,255.86,255.2,255.86,5639.0,253.164,253.8187,253.164,253.8187,5639.0
2024-03-14 13:30:00,255.72,256.04,255.67,256.04,2160.0,253.6799,253.9973,253.6303,253.9973,2160.0
2024-03-14 13:35:00,256.06,256.18,256.06,256.09,508.0,254.0172,254.1362,254.0172,254.0469,508.0
2024-03-14 13:40:00,256.18,256.19,256.17,256.19,300.0,254.1362,254.1461,254.1263,254.1461,300.0
2024-03-14 13:45:00,256.32,256.73,256.31,256.73,984.0,254.2751,254.6818,254.2652,254.6818,984.0
2024-03-14 13:50:00,256.83,257.02,256.68,256.68,2322.0,254.781,254.9695,254.6322,254.6322,2322.0
2024-03-14 13:55:00,256.61,257.0,256.61,256.8,2620.0,254.5628,254.9497,254.5628,254.7512,2620.0
2024-03-14 14:00:00,256.87,257.0,256.74,256.88,1414.0,254.8207,254.9497,254.6917,254.8306,1414.0
2024-03-14 14:05:00,256.74,256.83,256.31,256.31,3792.0,254.6917,254.781,254.2652,254.2652,3792.0
2024-03-14 14:10:00,256.47,256.67,256.46,256.61,1300.0,254.4239,254.6223,254.414,254.5628,1300.0
2024-03-14 14:15:00,256.67,256.67,256.3,256.39,2223.0,254.6223,254.6223,254.2552,254.3445,2223.0
2024-03-14 14:20:00,256.57,256.73,256.57,256.61,700.0,254.5231,254.6818,254.5231,254.5628,700.0
2024-03-14 14:25:00,256.59,256.82,256.4,256.56,1114.0,254.5429,254.7711,254.3544,254.5132,1114.0
2024-03-14 14:30:00,256.39,256.48,256.18,256.47,1634.0,254.3445,254.4338,254.1362,254.4239,1634.0
2024-03-14 14:35:00,256.41,256.42,256.0,256.19,3030.0,254.3644,254.3743,253.9576,254.1461,3030.0
2024-03-14 14:40:00,255.92,256.21,255.77,256.21,2020.0,253.8783,254.166,253.7295,254.166,2020.0
2024-03-14 14:45:00,256.43,256.43,256.18,256.19,300.0,254.3842,254.3842,254.1362,254.1461,300.0
2024-03-14 14:50:00,256.02,256.02,255.68,255.73,1740.0,253.9775,253.9775,253.6402,253.6898,1740.0
2024-03-14 14:55:00,255.65,255.65,255.4,255.4,1180.0,253.6104,253.6104,253.3624,253.3624,1180.0
2024-03-14 15:00:00,255.32,255.36,255.17,255.36,1316.0,253.2831,253.3227,253.1343,253.3227,1316.0
2024-03-14 15:05:00,255.11,255.17,254.57,254.57,3007.0,253.0747,253.1343,252.539,252.539,3007.0
2024-03-14 15:10:00,254.68,254.78,254.46,254.46,2149.0,252.6482,252.7474,252.4299,252.4299,2149.0
2024-03-14 15:15:00,254.35,254.51,254.16,254.42,2287.0,252.3208,252.4795,252.1323,252.3902,2287.0
2024-03-14 15:20:00,254.42,254.77,254.41,254.69,2829.0,252.3902,252.7374,252.3803,252.6581,2829.0
2024-03-14 15:25:00,254.53,254.81,254.5,254.76,1232.0,252.4994,252.7771,252.4696,252.7275,1232.0
2024-03-14 15:30:00,254.74,254.75,254.21,254.21,2450.0,252.7077,252.7176,252.1819,252.1819,2450.0
2024-03-14 15:35:00,254.18,254.44,253.84,254.34,5633.0,252.1522,252.4101,251.8149,252.3109,5633.0
2024-03-14 15:40:00,254.57,255.1,254.57,255.08,6095.0,252.539,253.0648,252.539,253.045,6095.0
2024-03-14 15:45:00,255.15,255.56,255.08,255.45,9740.0,253.1144,253.5211,253.045,253.412,9740.0
2024-03-14 15:50:00,255.54,256.3,255.37,256.24,18195.0,253.5013,254.2552,253.3327,254.1957,18195.0
2024-03-14 15:55:00,256.16,256.93,255.8,256.89,44270.0,254.1164,254.8802,253.7592,254.8405,44270.0
2024-03-15 09:30:00,252.57,254.0,252.57,253.24,93855.0,250.555,251.9736,250.555,251.2197,93855.0
2024-03-15 09:35:00,254.57,255.87,254.57,255.87,995.0,252.539,253.8287,252.539,253.8287,995.0
2024-03-15 09:40:00,255.87,256.17,255.87,256.17,596.0,253.8287,254.1263,253.8287,254.1263,596.0
2024-03-15 09:45:00,256.17,256.17,255.58,255.94,3252.0,254.1263,254.1263,253.541,253.8981,3252.0
2024-03-15 09:50:00,256.49,256.87,256.23,256.32,4646.0,254.4437,254.8207,254.1858,254.2751,4646.0
2024-03-15 09:55:00,256.35,256.35,255.71,255.88,2000.0,254.3048,254.3048,253.6699,253.8386,2000.0
2024-03-15 10:00:00,255.87,255.95,255.26,255.66,1362.0,253.8287,253.908,253.2235,253.6203,1362.0
2024-03-15 10:05:00,255.82,256.33,255.57,255.69,2712.0,253.7791,254.285,253.5311,253.6501,2712.0
2024-03-15 10:10:00,255.8,255.81,255.41,255.55,1752.0,253.7592,253.7691,253.3723,253.5112,1752.0
2024-03-15 10:15:00,255.59,256.23,255.59,255.74,2402.0,253.5509,254.1858,253.5509,253.6997,2402.0
2024-03-15 10:20:00,255.77,255.83,255.5,255.64,2043.0,253.7295,253.789,253.4616,253.6005,2043.0
2024-03-15 10:25:00,255.63,255.63,255.17,255.39,1307.0,253.5906,253.5906,253.1343,253.3525,1307.0
2024-03-15 10:30:00,255.39,255.71,255.38,255.63,6224.0,253.3525,253.6699,253.3426,253.5906,6224.0
2024-03-15 10:35:00,255.63,255.83,255.51,255.63,3677.0,253.5906,253.789,253.4715,253.5906,3677.0
2024-03-15 10:40:00,255.66,256.01,255.65,255.92,1494.0,253.6203,253.9676,253.6104,253.8783,1494.0
2024-03-15 10:45:00,256.03,256.33,256.02,256.28,1415.0,253.9874,254.285,253.9775,254.2354,1415.0
2024-03-15 10:50:00,256.28,256.44,255.83,255.83,4820.0,254.2354,254.3941,253.789,253.789,4820.0
2024-03-15 10:55:00,255.81,255.84,255.11,255.32,5061.0,253.7691,253.7989,253.0747,253.2831,5061.0
2024-03-15 11:00:00,255.41,255.45,254.38,254.59,1707.0,253.3723,253.412,252.3506,252.5589,1707.0
2024-03-15 11:05:00,254.43,254.78,254.21,254.27,6088.0,252.4002,252.7474,252.1819,252.2414,6088.0
2024-03-15 11:10:00,254.2,254.36,253.95,254.15,3591.0,252.172,252.3307,251.924,252.1224,3591.0
2024-03-15 11:15:00,254.26,254.5,254.18,254.19,3638.0,252.2315,252.4696,252.1522,252.1621,3638.0
2024-03-15 11:20:00,254.16,254.33,253.98,254.19,3078.0,252.1323,252.301,251.9537,252.1621,3078.0
2024-03-15 11:25:00,254.47,254.57,254.16,254.32,3412.0,252.4398,252.539,252.1323,252.291,3412.0
2024-03-15 11:30:00,254.1,254.27,254.07,254.08,1119.0,252.0728,252.2414,252.043,252.0529,1119.0
2024-03-15 11:35:00,254.09,254.15,253.83,253.95,1809.0,252.0629,252.1224,251.8049,251.924,1809.0
2024-03-15 11:40:00,253.98,253.98,253.78,253.8,1037.0,251.9537,251.9537,251.7553,251.7752,1037.0
2024-03-15 11:45:00,253.87,253.92,253.65,253.66,5041.0,251.8446,251.8942,251.6264,251.6363,5041.0
2024-03-15 11:50:00,253.7,253.9,253.62,253.64,5615.0,251.676,251.8744,251.5966,251.6165,5615.0
2024-03-15 11:55:00,253.68,253.8,253.55,253.57,2571.0,251.6561,251.7752,251.5272,251.547,2571.0
2024-03-15 12:00:00,253.45,253.65,253.39,253.49,5020.0,251.428,251.6264,251.3685,251.4677,5020.0
2024-03-15 12:05:00,253.49,253.54,253.36,253.47,2452.0,251.4677,251.5173,251.3387,251.4478,2452.0
2024-03-15 12:10:00,253.56,253.56,253.18,253.18,1317.0,251.5371,251.5371,251.1601,251.1601,1317.0
2024-03-15 12:15:00,253.15,253.29,252.99,253.06,2208.0,251.1304,251.2693,250.9716,251.0411,2208.0
2024-03-15 12:20:00,253.09,253.27,252.93,253.11,10173.0,251.0708,251.2494,250.9121,251.0907,10173.0
2024-03-15 12:25:00,253.04,253.14,252.91,253.04,4363.0,251.0212,251.1204,250.8923,251.0212,4363.0
2024-03-15 12:30:00,252.98,253.21,252.8,252.86,3800.0,250.9617,251.1899,250.7832,250.8427,3800.0
2024-03-15 12:35:00,252.73,252.75,252.36,252.5,7543.0,250.7137,250.7336,250.3467,250.4856,7543.0
2024-03-15 12:40:00,252.62,252.65,252.22,252.61,2889.0,250.6046,250.6344,250.2078,250.5947,2889.0
2024-03-15 12:45:00,252.63,253.29,252.63,253.04,4672.0,250.6145,251.2693,250.6145,251.0212,4672.0
2024-03-15 12:50:00,253.01,253.12,252.65,252.65,1654.0,250.9915,251.1006,250.6344,250.6344,1654.0
2024-03-15 12:55:00,252.79,252.79,252.42,252.48,4412.0,250.7732,250.7732,250.4062,250.4657,4412.0
2024-03-15 13:00:00,252.45,252.57,252.36,252.51,2600.0,250.436,250.555,250.3467,250.4955,2600.0
2024-03-15 13:05:00,252.42,253.04,252.42,252.91,5213.0,250.4062,251.0212,250.4062,250.8923,5213.0
2024-03-15 13:10:00,252.91,253.13,252.9,252.93,3353.0,250.8923,251.1105,250.8824,250.9121,3353.0
2024-03-15 13:15:00,253.07,253.38,253.06,253.31,2516.0,251.051,251.3585,251.0411,251.2891,2516.0
2024-03-15 13:20:00,253.3,253.44,253.29,253.41,1576.0,251.2792,251.4181,251.2693,251.3883,1576.0
2024-03-15 13:25:00,253.51,253.52,253.33,253.33,1139.0,251.4875,251.4974,251.3089,251.3089,1139.0
2024-03-15 13:30:00,253.31,253.81,253.3,253.81,2035.0,251.2891,251.7851,251.2792,251.7851,2035.0
2024-03-15 13:35:00,253.94,253.94,253.78,253.79,1230.0,251.9141,251.9141,251.7553,251.7653,1230.0
2024-03-15 13:40:00,253.73,254.08,253.73,253.8,1870.0,251.7057,252.0529,251.7057,251.7752,1870.0
2024-03-15 13:45:00,253.8,253.85,253.52,253.55,2237.0,251.7752,251.8248,251.4974,251.5272,2237.0
2024-03-15 13:50:00,253.52,253.73,253.47,253.62,1700.0,251.4974,251.7057,251.4478,251.5966,1700.0
2024-03-15 13:55:00,253.72,253.79,253.62,253.67,2501.0,251.6958,251.7653,251.5966,251.6462,2501.0
2024-03-15 14:00:00,253.67,253.83,253.59,253.83,1100.0,251.6462,251.8049,251.5669,251.8049,1100.0
2024-03-15 14:05:00,253.69,253.83,253.64,253.66,2263.0,251.6661,251.8049,251.6165,251.6363,2263.0
2024-03-15 14:10:00,253.61,253.62,253.37,253.37,2126.0,251.5867,251.5966,251.3486,251.3486,2126.0
2024-03-15 14:15:00,253.29,253.34,253.21,253.34,1000.0,251.2693,251.3189,251.1899,251.3189,1000.0
2024-03-15 14:20:00,253.34,253.44,253.2,253.28,3579.0,251.3189,251.4181,251.18,251.2593,3579.0
2024-03-15 14:25:00,253.17,253.3,253.17,253.27,1800.0,251.1502,251.2792,251.1502,251.2494,1800.0
2024-03-15 14:30:00,253.17,253.21,252.74,252.85,4200.0,251.1502,251.1899,250.7236,250.8328,4200.0
2024-03-15 14:35:00,252.85,253.04,252.78,252.84,8202.0,250.8328,251.0212,250.7633,250.8228,8202.0
2024-03-15 14:40:00,252.84,252.97,252.66,252.79,18119.0,250.8228,250.9518,250.6443,250.7732,18119.0
2024-03-15 14:45:00,252.87,253.37,252.8,253.33,3141.0,250.8526,251.3486,250.7832,251.3089,3141.0
2024-03-15 14:50:00,253.36,253.41,253.26,253.41,1240.0,251.3387,251.3883,251.2395,251.3883,1240.0
2024-03-15 14:55:00,253.38,253.44,253.13,253.22,1641.0,251.3585,251.4181,251.1105,251.1998,1641.0
2024-03-15 15:00:00,253.11,253.19,252.75,252.78,6502.0,251.0907,251.17,250.7336,250.7633,6502.0
2024-03-15 15:05:00,252.79,252.82,252.5,252.5,3007.0,250.7732,250.803,250.4856,250.4856,3007.0
2024-03-15 15:10:00,252.51,252.64,252.39,252.48,11609.0,250.4955,250.6244,250.3764,250.4657,11609.0
2024-03-15 15:15:00,252.56,252.57,252.13,252.13,3333.0,250.5451,250.555,250.1185,250.1185,3333.0
2024-03-15 15:20:00,252.25,252.25,251.97,252.11,2861.0,250.2375,250.2375,249.9598,250.0987,2861.0
2024-03-15 15:25:00,252.07,252.24,251.68,251.82,6732.0,250.059,250.2276,249.6721,249.811,6732.0
2024-03-15 15:30:00,251.78,251.86,251.32,251.55,3438.0,249.7713,249.8507,249.315,249.5431,3438.0
2024-03-15 15:35:00,251.61,251.86,251.5,251.5,5641.0,249.6027,249.8507,249.4935,249.4935,5641.0
2024-03-15 15:40:00,251.5,251.6,251.24,251.32,7067.0,249.4935,249.5927,249.2356,249.315,7067.0
2024-03-15 15:45:00,251.25,251.8,251.24,251.8,13205.0,249.2455,249.7911,249.2356,249.7911,13205.0
2024-03-15 15:50:00,251.85,252.43,251.66,252.35,22437.0,249.8407,250.4161,249.6523,250.3368,22437.0
2024-03-15 15:55:00,252.39,253.02,252.33,252.85,50241.0,250.3764,251.0014,250.3169,250.8328,50241.0
2024-03-18 09:30:00,255.11,255.8,254.71,254.72,4478.0,253.0747,253.7592,252.6779,252.6878,4478.0
2024-03-18 09:35:00,255.37,255.37,255.36,255.37,101.0,253.3327,253.3327,253.3227,253.3327,101.0
2024-03-18 09:40:00,254.12,254.12,253.42,253.42,791.0,252.0926,252.0926,251.3982,251.3982,791.0
2024-03-18 09:45:00,253.82,253.82,252.76,252.76,796.0,251.795,251.795,250.7435,250.7435,796.0
2024-03-18 09:50:00,253.27,253.95,252.93,253.92,2118.0,251.2494,251.924,250.9121,251.8942,2118.0
2024-03-18 09:55:00,254.09,254.09,253.62,253.62,400.0,252.0629,252.0629,251.5966,251.5966,400.0
2024-03-18 10:00:00,253.93,254.53,253.93,254.53,1987.0,251.9041,252.4994,251.9041,252.4994,1987.0
2024-03-18 10:05:00,254.58,254.58,254.01,254.04,1018.0,252.549,252.549,251.9835,252.0133,1018.0
2024-03-18 10:10:00,254.26,254.6,254.26,254.37,861.0,252.2315,252.5688,252.2315,252.3406,861.0
2024-03-18 10:15:00,254.11,254.21,254.09,254.11,955.0,252.0827,252.1819,252.0629,252.0827,955.0
2024-03-18 10:20:00,253.95,254.18,253.94,254.14,4651.0,251.924,252.1522,251.9141,252.1125,4651.0
2024-03-18 10:25:00,254.14,254.31,253.74,253.74,1736.0,252.1125,252.2811,251.7157,251.7157,1736.0
2024-03-18 10:30:00,254.04,254.05,253.4,253.57,1251.0,252.0133,252.0232,251.3784,251.547,1251.0
2024-03-18 10:35:00,253.53,253.55,253.27,253.27,1302.0,251.5073,251.5272,251.2494,251.2494,1302.0
2024-03-18 10:40:00,253.34,253.43,253.14,253.14,5257.0,251.3189,251.4081,251.1204,251.1204,5257.0
2024-03-18 10:45:00,253.19,253.19,252.73,252.94,1699.0,251.17,251.17,250.7137,250.922,1699.0
2024-03-18 10:50:00,252.96,252.98,252.86,252.9,2784.0,250.9419,250.9617,250.8427,250.8824,2784.0
2024-03-18 10:55:00,252.9,253.51,252.9,253.35,9438.0,250.8824,251.4875,250.8824,251.3288,9438.0
2024-03-18 11:00:00,253.44,253.68,253.34,253.68,4218.0,251.4181,251.6561,251.3189,251.6561,4218.0
2024-03-18 11:05:00,253.68,254.18,253.68,254.18,2734.0,251.6561,252.1522,251.6561,252.1522,2734.0
2024-03-18 11:10:00,254.1,254.1,253.82,253.82,1018.0,252.0728,252.0728,251.795,251.795,1018.0
2024-03-18 11:15:00,253.78,253.84,253.66,253.73,3046.0,251.7553,251.8149,251.6363,251.7057,3046.0
2024-03-18 11:20:00,253.71,254.21,253.71,254.16,9286.0,251.6859,252.1819,251.6859,252.1323,9286.0
2024-03-18 11:25:00,254.33,254.33,254.14,254.24,567.0,252.301,252.301,252.1125,252.2117,567.0
2024-03-18 11:30:00,254.4,254.51,254.21,254.34,2100.0,252.3704,252.4795,252.1819,252.3109,2100.0
2024-03-18 11:35:00,254.55,254.71,254.53,254.61,3346.0,252.5192,252.6779,252.4994,252.5787,3346.0
2024-03-18 11:40:00,254.47,254.78,254.46,254.78,3205.0,252.4398,252.7474,252.4299,252.7474,3205.0
2024-03-18 11:45:00,254.74,254.91,254.74,254.76,4254.0,252.7077,252.8763,252.7077,252.7275,4254.0
2024-03-18 11:50:00,254.79,254.89,254.41,254.42,1632.0,252.7573,252.8565,252.3803,252.3902,1632.0
2024-03-18 11:55:00,254.34,254.76,254.34,254.61,4257.0,252.3109,252.7275,252.3109,252.5787,4257.0
2024-03-18 12:00:00,254.43,254.43,254.27,254.27,834.0,252.4002,252.4002,252.2414,252.2414,834.0
2024-03-18 12:05:00,254.37,254.5,254.36,254.44,2525.0,252.3406,252.4696,252.3307,252.4101,2525.0
2024-03-18 12:10:00,254.41,254.55,254.41,254.53,3230.0,252.3803,252.5192,252.3803,252.4994,3230.0
2024-03-18 12:15:00,254.61,254.63,254.39,254.61,2796.0,252.5787,252.5986,252.3605,252.5787,2796.0
2024-03-18 12:20:00,254.63,254.9,254.53,254.81,3571.0,252.5986,252.8664,252.4994,252.7771,3571.0
2024-03-18 12:25:00,254.81,254.93,254.67,254.93,989.0,252.7771,252.8962,252.6382,252.8962,989.0
2024-03-18 12:30:00,254.74,254.92,254.71,254.92,500.0,252.7077,252.8862,252.6779,252.8862,500.0
2024-03-18 12:35:00,254.72,254.8,254.51,254.53,2536.0,252.6878,252.7672,252.4795,252.4994,2536.0
2024-03-18 12:40:00,254.52,254.52,254.28,254.35,4379.0,252.4894,252.4894,252.2514,252.3208,4379.0
2024-03-18 12:45:00,254.37,254.37,253.99,253.99,4957.0,252.3406,252.3406,251.9637,251.9637,4957.0
2024-03-18 12:50:00,253.95,253.95,253.8,253.89,2086.0,251.924,251.924,251.7752,251.8645,2086.0
2024-03-18 12:55:00,253.82,253.82,253.61,253.62,1906.0,251.795,251.795,251.5867,251.5966,1906.0
2024-03-18 13:00:00,253.44,253.75,253.35,253.75,4023.0,251.4181,251.7256,251.3288,251.7256,4023.0
2024-03-18 13:05:00,253.74,254.0,253.66,253.91,5643.0,251.7157,251.9736,251.6363,251.8843,5643.0
2024-03-18 13:10:00,253.96,254.62,253.96,254.62,1523.0,251.9339,252.5886,251.9339,252.5886,1523.0
2024-03-18 13:15:00,254.85,254.85,254.74,254.85,306.0,252.8168,252.8168,252.7077,252.8168,306.0
2024-03-18 13:20:00,254.99,255.45,254.99,255.45,1104.0,252.9557,253.412,252.9557,253.412,1104.0
2024-03-18 13:25:00,255.5,255.74,255.5,255.59,1243.0,253.4616,253.6997,253.4616,253.5509,1243.0
2024-03-18 13:30:00,255.61,255.64,255.26,255.26,2040.0,253.5707,253.6005,253.2235,253.2235,2040.0
2024-03-18 13:35:00,255.17,255.26,255.01,255.01,1433.0,253.1343,253.2235,252.9755,252.9755,1433.0
2024-03-18 13:40:00,254.83,254.83,254.31,254.31,779.0,252.797,252.797,252.2811,252.2811,779.0
2024-03-18 13:45:00,254.22,254.45,254.12,254.33,903.0,252.1918,252.42,252.0926,252.301,903.0
2024-03-18 13:50:00,254.47,254.67,254.42,254.42,900.0,252.4398,252.6382,252.3902,252.3902,900.0
2024-03-18 13:55:00,254.41,254.51,254.21,254.37,1536.0,252.3803,252.4795,252.1819,252.3406,1536.0
2024-03-18 14:00:00,254.59,254.67,254.59,254.67,300.0,252.5589,252.6382,252.5589,252.6382,300.0
2024-03-18 14:05:00,254.56,254.64,254.48,254.58,2454.0,252.5291,252.6085,252.4498,252.549,2454.0
2024-03-18 14:10:00,254.71,255.04,254.71,254.91,2070.0,252.6779,253.0053,252.6779,252.8763,2070.0
2024-03-18 14:15:00,254.93,254.93,254.79,254.84,1263.0,252.8962,252.8962,252.7573,252.8069,1263.0
2024-03-18 14:20:00,254.85,254.85,254.47,254.48,1761.0,252.8168,252.8168,252.4398,252.4498,1761.0
2024-03-18 14:25:00,254.55,254.91,254.54,254.91,1639.0,252.5192,252.8763,252.5093,252.8763,1639.0
2024-03-18 14:30:00,254.91,255.34,254.91,255.34,1528.0,252.8763,253.3029,252.8763,253.3029,1528.0
2024-03-18 14:35:00,255.24,255.34,255.2,255.34,700.0,253.2037,253.3029,253.164,253.3029,700.0
2024-03-18 14:40:00,255.18,255.39,254.85,255.39,2185.0,253.1442,253.3525,252.8168,253.3525,2185.0
2024-03-18 14:45:00,255.35,255.57,255.27,255.57,612.0,253.3128,253.5311,253.2335,253.5311,612.0
2024-03-18 14:50:00,255.56,255.67,255.56,255.67,1122.0,253.5211,253.6303,253.5211,253.6303,1122.0
2024-03-18 14:55:00,255.59,255.69,255.52,255.61,1216.0,253.5509,253.6501,253.4815,253.5707,1216.0
2024-03-18 15:00:00,255.67,255.67,255.55,255.56,200.0,253.6303,253.6303,253.5112,253.5211,200.0
2024-03-18 15:05:00,255.59,255.98,255.59,255.83,2133.0,253.5509,253.9378,253.5509,253.789,2133.0
2024-03-18 15:10:00,255.77,255.86,255.66,255.67,700.0,253.7295,253.8187,253.6203,253.6303,700.0
2024-03-18 15:15:00,255.67,255.71,255.63,255.66,674.0,253.6303,253.6699,253.5906,253.6203,674.0
2024-03-18 15:20:00,255.68,255.68,255.39,255.5,3012.0,253.6402,253.6402,253.3525,253.4616,3012.0
2024-03-18 15:25:00,255.5,255.59,255.45,255.46,1212.0,253.4616,253.5509,253.412,253.4219,1212.0
2024-03-18 15:30:00,255.42,255.77,255.3,255.77,2997.0,253.3823,253.7295,253.2632,253.7295,2997.0
2024-03-18 15:35:00,255.72,255.78,255.58,255.61,1748.0,253.6799,253.7394,253.541,253.5707,1748.0
2024-03-18 15:40:00,255.61,255.7,255.45,255.45,6010.0,253.5707,253.66,253.412,253.412,6010.0
2024-03-18 15:45:00,255.37,255.42,254.88,254.88,5456.0,253.3327,253.3823,252.8466,252.8466,5456.0
2024-03-18 15:50:00,254.62,254.68,254.45,254.6,10694.0,252.5886,252.6482,252.42,252.5688,10694.0
2024-03-18 15:55:00,254.66,255.17,254.65,255.0,28110.0,252.6283,253.1343,252.6184,252.9656,28110.0
2024-03-19 09:30:00,254.45,254.45,253.35,254.04,2875.0,252.42,252.42,251.3288,252.0133,2875.0
2024-03-19 09:35:00,255.45,255.46,255.45,255.45,123.0,253.412,253.4219,253.412,253.412,123.0
2024-03-19 09:40:00,254.77,255.42,254.67,255.42,986.0,252.7374,253.3823,252.6382,253.3823,986.0
2024-03-19 09:45:00,255.23,255.23,254.69,254.8,600.0,253.1938,253.1938,252.6581,252.7672,600.0
2024-03-19 09:50:00,254.68,254.85,254.44,254.44,1774.0,252.6482,252.8168,252.4101,252.4101,1774.0
2024-03-19 09:55:00,254.59,255.04,254.59,255.03,816.0,252.5589,253.0053,252.5589,252.9954,816.0
2024-03-19 10:00:00,254.86,254.86,254.5,254.5,400.0,252.8267,252.8267,252.4696,252.4696,400.0
2024-03-19 10:05:00,254.75,254.75,254.35,254.4,1058.0,252.7176,252.7176,252.3208,252.3704,1058.0
2024-03-19 10:10:00,254.4,254.4,254.4,254.4,0.0,252.3704,252.3704,252.3704,252.3704,0.0
2024-03-19 10:15:00,254.79,254.83,254.69,254.69,681.0,252.7573,252.797,252.6581,252.6581,681.0
2024-03-19 10:20:00,254.92,254.92,254.06,254.06,1695.0,252.8862,252.8862,252.0331,252.0331,1695.0
2024-03-19 10:25:00,254.18,254.18,253.78,253.78,980.0,252.1522,252.1522,251.7553,251.7553,980.0
2024-03-19 10:30:00,253.63,254.27,253.63,254.1,1805.0,251.6065,252.2414,251.6065,252.0728,1805.0
2024-03-19 10:35:00,254.38,254.47,254.22,254.47,736.0,252.3506,252.4398,252.1918,252.4398,736.0
2024-03-19 10:40:00,254.62,254.78,254.58,254.77,1473.0,252.5886,252.7474,252.549,252.7374,1473.0
2024-03-19 10:45:00,254.77,254.79,254.57,254.57,1587.0,252.7374,252.7573,252.539,252.539,1587.0
2024-03-19 10:50:00,254.71,254.99,254.56,254.97,3877.0,252.6779,252.9557,252.5291,252.9358,3877.0
2024-03-19 10:55:00,255.03,255.47,255.03,255.3,1000.0,252.9954,253.4319,252.9954,253.2632,1000.0
2024-03-19 11:00:00,255.53,255.63,255.11,255.25,1708.0,253.4914,253.5906,253.0747,253.2136,1708.0
2024-03-19 11:05:00,255.42,255.64,255.42,255.64,300.0,253.3823,253.6005,253.3823,253.6005,300.0
2024-03-19 11:10:00,255.72,255.77,255.58,255.58,300.0,253.6799,253.7295,253.541,253.541,300.0
2024-03-19 11:15:00,255.8,255.89,255.8,255.89,200.0,253.7592,253.8485,253.7592,253.8485,200.0
2024-03-19 11:20:00,255.85,255.85,255.85,255.85,100.0,253.8088,253.8088,253.8088,253.8088,100.0
2024-03-19 11:25:00,255.96,256.42,255.95,256.42,1100.0,253.918,254.3743,253.908,254.3743,1100.0
2024-03-19 11:30:00,256.61,256.61,256.28,256.28,500.0,254.5628,254.5628,254.2354,254.2354,500.0
2024-03-19 11:35:00,256.28,256.28,256.28,256.28,0.0,254.2354,254.2354,254.2354,254.2354,0.0
2024-03-19 11:40:00,256.47,256.76,256.37,256.38,2930.0,254.4239,254.7116,254.3247,254.3346,2930.0
2024-03-19 11:45:00,256.4,256.49,256.17,256.18,1950.0,254.3544,254.4437,254.1263,254.1362,1950.0
2024-03-19 11:50:00,256.28,256.76,256.18,256.76,739.0,254.2354,254.7116,254.1362,254.7116,739.0
2024-03-19 11:55:00,256.73,257.09,256.73,257.09,902.0,254.6818,255.0389,254.6818,255.0389,902.0
2024-03-19 12:00:00,256.96,257.17,256.96,256.96,1500.0,254.91,255.1183,254.91,254.91,1500.0
2024-03-19 12:05:00,257.24,257.47,256.93,257.47,6392.0,255.1877,255.4159,254.8802,255.4159,6392.0
2024-03-19 12:10:00,257.22,257.22,257.22,257.22,200.0,255.1679,255.1679,255.1679,255.1679,200.0
2024-03-19 12:15:00,257.43,257.43,257.43,257.43,100.0,255.3762,255.3762,255.3762,255.3762,100.0
2024-03-19 12:20:00,257.4,257.49,257.02,257.49,2364.0,255.3465,255.4357,254.9695,255.4357,2364.0
2024-03-19 12:25:00,257.36,257.55,257.28,257.28,701.0,255.3068,255.4953,255.2274,255.2274,701.0
2024-03-19 12:30:00,257.69,258.0,257.69,257.82,1170.0,255.6341,255.9417,255.6341,255.7631,1170.0
2024-03-19 12:35:00,257.81,258.05,257.81,258.05,677.0,255.7532,255.9913,255.7532,255.9913,677.0
2024-03-19 12:40:00,257.91,258.26,257.91,258.12,700.0,255.8524,256.1996,255.8524,256.0607,700.0
2024-03-19 12:45:00,258.2,258.67,258.05,258.48,4660.0,256.1401,256.6063,255.9913,256.4178,4660.0
2024-03-19 12:50:00,258.75,258.99,258.57,258.73,4290.0,256.6857,256.9238,256.5071,256.6659,4290.0
2024-03-19 12:55:00,258.86,258.97,258.68,258.81,1077.0,256.7948,256.9039,256.6163,256.7452,1077.0
2024-03-19 13:00:00,259.01,259.07,258.48,258.49,2537.0,256.9436,257.0031,256.4178,256.4278,2537.0
2024-03-19 13:05:00,258.43,258.43,257.92,258.27,1527.0,256.3682,256.3682,255.8623,256.2095,1527.0
2024-03-19 13:10:00,258.17,258.27,258.12,258.12,400.0,256.1103,256.2095,256.0607,256.0607,400.0
2024-03-19 13:15:00,258.31,258.31,257.95,258.09,700.0,256.2492,256.2492,255.8921,256.031,700.0
2024-03-19 13:20:00,257.98,257.98,257.93,257.95,900.0,255.9218,255.9218,255.8722,255.8921,900.0
2024-03-19 13:25:00,258.28,258.37,258.24,258.37,500.0,256.2194,256.3087,256.1798,256.3087,500.0
2024-03-19 13:30:00,258.4,258.42,258.24,258.24,700.0,256.3385,256.3583,256.1798,256.1798,700.0
2024-03-19 13:35:00,258.12,258.29,258.12,258.29,510.0,256.0607,256.2294,256.0607,256.2294,510.0
2024-03-19 13:40:00,258.44,258.44,258.43,258.43,300.0,256.3782,256.3782,256.3682,256.3682,300.0
2024-03-19 13:45:00,258.25,258.3,257.94,258.14,3185.0,256.1897,256.2393,255.8822,256.0806,3185.0
2024-03-19 13:50:00,258.05,258.07,257.97,258.04,700.0,255.9913,256.0111,255.9119,255.9814,700.0
2024-03-19 13:55:00,258.24,258.29,258.19,258.29,501.0,256.1798,256.2294,256.1302,256.2294,501.0
2024-03-19 14:00:00,258.41,258.67,258.19,258.67,3695.0,256.3484,256.6063,256.1302,256.6063,3695.0
2024-03-19 14:05:00,258.51,258.64,258.51,258.54,400.0,256.4476,256.5766,256.4476,256.4774,400.0
2024-03-19 14:10:00,258.71,258.87,258.31,258.87,1792.0,256.646,256.8047,256.2492,256.8047,1792.0
2024-03-19 14:15:00,258.71,258.71,258.5,258.63,1243.0,256.646,256.646,256.4377,256.5666,1243.0
2024-03-19 14:20:00,258.89,259.09,258.89,259.05,400.0,256.8246,257.023,256.8246,256.9833,400.0
2024-03-19 14:25:00,259.06,259.07,258.63,258.92,1896.0,256.9932,257.0031,256.5666,256.8543,1896.0
2024-03-19 14:30:00,258.9,259.03,258.84,258.92,2300.0,256.8345,256.9635,256.775,256.8543,2300.0
2024-03-19 14:35:00,258.91,259.08,258.88,259.07,800.0,256.8444,257.0131,256.8147,257.0031,800.0
2024-03-19 14:40:00,259.04,259.04,258.9,258.9,500.0,256.9734,256.9734,256.8345,256.8345,500.0
2024-03-19 14:45:00,258.96,258.96,258.64,258.81,887.0,256.894,256.894,256.5766,256.7452,887.0
2024-03-19 14:50:00,258.77,259.06,258.77,258.82,3130.0,256.7055,256.9932,256.7055,256.7551,3130.0
2024-03-19 14:55:00,258.74,258.78,258.63,258.68,1402.0,256.6758,256.7155,256.5666,256.6163,1402.0
2024-03-19 15:00:00,258.68,259.02,258.67,259.02,703.0,256.6163,256.9535,256.6063,256.9535,703.0
2024-03-19 15:05:00,258.88,259.15,258.79,258.99,3245.0,256.8147,257.0825,256.7254,256.9238,3245.0
2024-03-19 15:10:00,259.03,259.18,258.98,259.18,2750.0,256.9635,257.1123,256.9139,257.1123,2750.0
2024-03-19 15:15:00,259.07,259.32,258.97,259.32,2200.0,257.0031,257.2511,256.9039,257.2511,2200.0
2024-03-19 15:20:00,259.2,259.3,259.11,259.16,1931.0,257.1321,257.2313,257.0428,257.0924,1931.0
2024-03-19 15:25:00,259.17,259.55,259.09,259.41,3162.0,257.1023,257.4793,257.023,257.3404,3162.0
2024-03-19 15:30:00,259.41,259.76,259.32,259.65,3153.0,257.3404,257.6876,257.2511,257.5785,3153.0
2024-03-19 15:35:00,259.61,259.94,259.58,259.94,2218.0,257.5388,257.8662,257.5091,257.8662,2218.0
2024-03-19 15:40:00,259.87,259.87,259.53,259.63,6400.0,257.7968,257.7968,257.4595,257.5587,6400.0
2024-03-19 15:45:00,259.6,259.77,259.47,259.53,8875.0,257.5289,257.6976,257.3999,257.4595,8875.0
2024-03-19 15:50:00,259.46,259.79,259.46,259.73,7965.0,257.39,257.7174,257.39,257.6579,7965.0
2024-03-19 15:55:00,259.81,260.09,259.68,259.94,19475.0,257.7372,258.015,257.6083,257.8662,19475.0
2024-03-20 09:30:00,260.22,260.61,259.97,260.54,3136.0,258.144,258.5309,257.896,258.4614,3136.0
2024-03-20 09:35:00,260.64,261.2,260.02,260.4,1160.0,258.5606,259.1161,257.9456,258.3225,1160.0
2024-03-20 09:40:00,260.7,260.89,260.7,260.89,200.0,258.6201,258.8086,258.6201,258.8086,200.0
2024-03-20 09:45:00,260.88,260.88,260.66,260.84,900.0,258.7987,258.7987,258.5805,258.759,900.0
2024-03-20 09:50:00,260.88,261.02,260.46,261.02,2826.0,258.7987,258.9376,258.382,258.9376,2826.0
2024-03-20 09:55:00,261.32,261.81,261.24,261.24,1085.0,259.2352,259.7213,259.1558,259.1558,1085.0
2024-03-20 10:00:00,260.62,260.65,260.2,260.46,3271.0,258.5408,258.5705,258.1241,258.382,3271.0
2024-03-20 10:05:00,260.59,260.75,260.58,260.61,600.0,258.511,258.6697,258.5011,258.5309,600.0
2024-03-20 10:10:00,260.49,260.72,260.48,260.7,669.0,258.4118,258.64,258.4019,258.6201,669.0
2024-03-20 10:15:00,260.79,260.92,260.55,260.56,1210.0,258.7094,258.8384,258.4713,258.4813,1210.0
2024-03-20 10:20:00,260.29,260.49,260.29,260.49,640.0,258.2134,258.4118,258.2134,258.4118,640.0
2024-03-20 10:25:00,260.45,260.6,260.45,260.6,200.0,258.3721,258.5209,258.3721,258.5209,200.0
2024-03-20 10:30:00,260.78,260.83,260.62,260.73,1715.0,258.6995,258.7491,258.5408,258.6499,1715.0
2024-03-20 10:35:00,260.71,260.81,260.6,260.6,800.0,258.6301,258.7293,258.5209,258.5209,800.0
2024-03-20 10:40:00,260.68,260.68,260.49,260.5,2772.0,258.6003,258.6003,258.4118,258.4217,2772.0
2024-03-20 10:45:00,260.7,260.8,260.68,260.8,600.0,258.6201,258.7193,258.6003,258.7193,600.0
2024-03-20 10:50:00,260.72,260.9,260.72,260.83,1021.0,258.64,258.8185,258.64,258.7491,1021.0
2024-03-20 10:55:00,260.96,261.34,260.95,261.17,11277.0,258.8781,259.255,258.8681,259.0864,11277.0
2024-03-20 11:00:00,261.08,261.08,260.84,261.06,3026.0,258.9971,258.9971,258.759,258.9773,3026.0
2024-03-20 11:05:00,261.23,261.35,261.22,261.35,661.0,259.1459,259.2649,259.136,259.2649,661.0
2024-03-20 11:10:00,261.3,261.59,261.29,261.59,716.0,259.2153,259.503,259.2054,259.503,716.0
2024-03-20 11:15:00,261.58,261.69,261.48,261.68,1130.0,259.4931,259.6022,259.3939,259.5923,1130.0
2024-03-20 11:20:00,261.57,261.58,261.38,261.38,1007.0,259.4832,259.4931,259.2947,259.2947,1007.0
2024-03-20 11:25:00,261.34,261.53,261.34,261.53,400.0,259.255,259.4435,259.255,259.4435,400.0
2024-03-20 11:30:00,261.5,261.51,261.09,261.5,2300.0,259.4138,259.4237,259.007,259.4138,2300.0
2024-03-20 11:35:00,261.56,261.58,261.34,261.41,1673.0,259.4733,259.4931,259.255,259.3245,1673.0
2024-03-20 11:40:00,261.27,261.42,261.18,261.42,2025.0,259.1856,259.3344,259.0963,259.3344,2025.0
2024-03-20 11:45:00,261.44,261.44,261.09,261.19,7583.0,259.3542,259.3542,259.007,259.1062,7583.0
2024-03-20 11:50:00,261.18,261.18,260.61,260.67,9028.0,259.0963,259.0963,258.5309,258.5904,9028.0
2024-03-20 11:55:00,260.6,260.77,260.59,260.77,606.0,258.5209,258.6896,258.511,258.6896,606.0
2024-03-20 12:00:00,260.83,260.83,260.83,260.83,200.0,258.7491,258.7491,258.7491,258.7491,200.0
2024-03-20 12:05:00,261.08,261.08,260.75,260.86,1708.0,258.9971,258.9971,258.6697,258.7789,1708.0
2024-03-20 12:10:00,260.92,260.92,260.72,260.75,500.0,258.8384,258.8384,258.64,258.6697,500.0
2024-03-20 12:15:00,260.66,260.66,260.35,260.36,400.0,258.5805,258.5805,258.2729,258.2828,400.0
2024-03-20 12:20:00,260.35,260.42,260.34,260.42,314.0,258.2729,258.3424,258.263,258.3424,314.0
2024-03-20 12:25:00,260.41,260.67,260.32,260.65,2332.0,258.3324,258.5904,258.2432,258.5705,2332.0
2024-03-20 12:30:00,260.63,260.64,260.41,260.42,911.0,258.5507,258.5606,258.3324,258.3424,911.0
2024-03-20 12:35:00,260.4,260.48,260.34,260.42,728.0,258.3225,258.4019,258.263,258.3424,728.0
2024-03-20 12:40:00,260.53,260.53,260.53,260.53,200.0,258.4515,258.4515,258.4515,258.4515,200.0
2024-03-20 12:45:00,260.53,260.53,260.51,260.51,200.0,258.4515,258.4515,258.4317,258.4317,200.0
2024-03-20 12:50:00,260.52,260.61,260.52,260.61,600.0,258.4416,258.5309,258.4416,258.5309,600.0
2024-03-20 12:55:00,260.62,260.86,260.62,260.85,885.0,258.5408,258.7789,258.5408,258.7689,885.0
2024-03-20 13:00:00,260.68,260.7,260.66,260.7,500.0,258.6003,258.6201,258.5805,258.6201,500.0
2024-03-20 13:05:00,260.68,260.7,260.28,260.28,900.0,258.6003,258.6201,258.2035,258.2035,900.0
2024-03-20 13:10:00,260.29,260.29,260.06,260.14,1100.0,258.2134,258.2134,257.9852,258.0646,1100.0
2024-03-20 13:15:00,260.15,260.32,260.14,260.28,500.0,258.0745,258.2432,258.0646,258.2035,500.0
2024-03-20 13:20:00,260.29,260.32,260.17,260.17,860.0,258.2134,258.2432,258.0944,258.0944,860.0
2024-03-20 13:25:00,260.19,260.19,260.18,260.18,300.0,258.1142,258.1142,258.1043,258.1043,300.0
2024-03-20 13:30:00,260.16,260.16,259.89,260.06,932.0,258.0844,258.0844,257.8166,257.9852,932.0
2024-03-20 13:35:00,260.0,260.0,259.76,259.76,600.0,257.9257,257.9257,257.6876,257.6876,600.0
2024-03-20 13:40:00,259.56,259.61,259.44,259.61,1500.0,257.4892,257.5388,257.3702,257.5388,1500.0
2024-03-20 13:45:00,259.7,259.99,259.68,259.97,3588.0,257.6281,257.9158,257.6083,257.896,3588.0
2024-03-20 13:50:00,259.84,259.84,259.81,259.82,693.0,257.767,257.767,257.7372,257.7472,693.0
2024-03-20 13:55:00,259.82,259.82,259.25,259.25,1100.0,257.7472,257.7472,257.1817,257.1817,1100.0
2024-03-20 14:00:00,259.59,261.52,259.59,261.24,4446.0,257.519,259.4336,257.519,259.1558,4446.0
2024-03-20 14:05:00,261.67,262.39,261.37,261.38,4388.0,259.5824,260.2967,259.2848,259.2947,4388.0
2024-03-20 14:10:00,261.45,261.63,261.31,261.44,3205.0,259.3642,259.5427,259.2253,259.3542,3205.0
2024-03-20 14:15:00,261.56,261.56,260.72,260.72,1100.0,259.4733,259.4733,258.64,258.64,1100.0
2024-03-20 14:20:00,260.79,260.79,260.46,260.48,2808.0,258.7094,258.7094,258.382,258.4019,2808.0
2024-03-20 14:25:00,260.71,261.1,260.49,261.1,1030.0,258.6301,259.0169,258.4118,259.0169,1030.0
2024-03-20 14:30:00,261.23,261.43,260.12,260.21,3200.0,259.1459,259.3443,258.0448,258.134,3200.0
2024-03-20 14:35:00,260.09,261.3,260.08,261.27,2562.0,258.015,259.2153,258.0051,259.1856,2562.0
2024-03-20 14:40:00,261.35,261.94,261.11,261.22,1000.0,259.2649,259.8502,259.0269,259.136,1000.0
2024-03-20 14:45:00,261.67,263.05,261.67,263.05,1400.0,259.5824,260.9514,259.5824,260.9514,1400.0
2024-03-20 14:50:00,262.94,262.95,261.98,262.43,2415.0,260.8423,260.8522,259.8899,260.3363,2415.0
2024-03-20 14:55:00,262.72,262.89,262.66,262.66,2490.0,260.624,260.7927,260.5645,260.5645,2490.0
2024-03-20 15:00:00,262.88,262.94,262.53,262.77,2701.0,260.7827,260.8423,260.4355,260.6736,2701.0
2024-03-20 15:05:00,262.9,263.48,262.9,263.37,3026.0,260.8026,261.378,260.8026,261.2688,3026.0
2024-03-20 15:10:00,263.4,263.43,262.84,263.17,8228.0,261.2986,261.3284,260.7431,261.0704,8228.0
2024-03-20 15:15:00,263.15,263.21,262.82,263.04,7114.0,261.0506,261.1101,260.7232,260.9415,7114.0
2024-03-20 15:20:00,263.09,263.59,262.9,263.55,6002.0,260.9911,261.4871,260.8026,261.4474,6002.0
2024-03-20 15:25:00,263.56,263.69,263.37,263.68,3700.0,261.4573,261.5863,261.2688,261.5764,3700.0
2024-03-20 15:30:00,263.6,264.2,263.53,264.2,7189.0,261.497,262.0922,261.4276,262.0922,7189.0
2024-03-20 15:35:00,264.15,264.15,263.7,263.87,10293.0,262.0426,262.0426,261.5962,261.7648,10293.0
2024-03-20 15:40:00,263.86,263.93,263.35,263.44,3503.0,261.7549,261.8244,261.249,261.3383,3503.0
2024-03-20 15:45:00,263.33,263.57,263.22,263.41,5651.0,261.2292,261.4672,261.12,261.3085,5651.0
2024-03-20 15:50:00,263.42,264.46,263.41,264.31,13687.0,261.3184,262.3501,261.3085,262.2013,13687.0
2024-03-20 15:55:00,264.36,264.82,264.11,264.77,38236.0,262.2509,262.7073,262.0029,262.6577,38236.0
2024-03-21 09:30:00,266.68,267.93,266.44,267.92,4425.0,264.5524,265.7925,264.3143,265.7825,4425.0
2024-03-21 09:35:00,267.68,268.53,267.32,268.09,2356.0,265.5444,266.3877,265.1873,265.9512,2356.0
2024-03-21 09:40:00,268.48,269.25,268.45,269.01,1300.0,266.3381,267.1019,266.3083,266.8638,1300.0
2024-03-21 09:45:00,269.13,269.48,268.4,268.4,2069.0,266.9829,267.3301,266.2587,266.2587,2069.0
2024-03-21 09:50:00,268.81,269.67,268.8,269.67,2696.0,266.6654,267.5186,266.6555,267.5186,2696.0
2024-03-21 09:55:00,269.5,270.3,269.42,270.26,19363.0,267.3499,268.1435,267.2706,268.1039,19363.0
2024-03-21 10:00:00,269.93,269.93,269.54,269.82,1862.0,267.7765,267.7765,267.3896,267.6674,1862.0
2024-03-21 10:05:00,269.82,271.04,269.82,271.01,10976.0,267.6674,268.8776,267.6674,268.8479,10976.0
2024-03-21 10:10:00,271.24,271.54,271.08,271.18,6828.0,269.076,269.3737,268.9173,269.0165,6828.0
2024-03-21 10:15:00,271.3,271.53,271.29,271.31,1311.0,269.1356,269.3637,269.1256,269.1455,1311.0
2024-03-21 10:20:00,271.34,271.65,271.33,271.44,1240.0,269.1752,269.4828,269.1653,269.2745,1240.0
2024-03-21 10:25:00,271.54,272.73,271.54,272.39,2409.0,269.3737,270.5542,269.3737,270.2169,2409.0
2024-03-21 10:30:00,272.4,273.31,272.24,272.84,15598.0,270.2268,271.1295,270.0681,270.6633,15598.0
2024-03-21 10:35:00,272.8,273.26,272.77,273.25,2894.0,270.6236,271.0799,270.5938,271.07,2894.0
2024-03-21 10:40:00,273.18,273.57,272.93,273.26,4615.0,271.0006,271.3875,270.7526,271.0799,4615.0
2024-03-21 10:45:00,273.17,274.13,273.17,274.11,2205.0,270.9906,271.943,270.9906,271.9231,2205.0
2024-03-21 10:50:00,274.02,274.46,273.96,274.17,9233.0,271.8339,272.2704,271.7743,271.9827,9233.0
2024-03-21 10:55:00,274.25,274.62,274.25,274.6,1201.0,272.062,272.4291,272.062,272.4092,1201.0
2024-03-21 11:00:00,274.64,274.75,272.72,272.77,12481.0,272.4489,272.558,270.5442,270.5938,12481.0
2024-03-21 11:05:00,272.63,272.71,272.03,272.03,9497.0,270.455,270.5343,269.8597,269.8597,9497.0
2024-03-21 11:10:00,272.09,272.09,271.79,271.79,3100.0,269.9193,269.9193,269.6217,269.6217,3100.0
2024-03-21 11:15:00,271.7,271.74,271.53,271.53,2400.0,269.5324,269.5721,269.3637,269.3637,2400.0
2024-03-21 11:20:00,271.44,271.44,269.99,270.2,13387.0,269.2745,269.2745,267.836,268.0443,13387.0
2024-03-21 11:25:00,269.96,270.1,269.46,269.67,4048.0,267.8063,267.9451,267.3102,267.5186,4048.0
2024-03-21 11:30:00,269.64,269.85,269.22,269.41,2550.0,267.4888,267.6971,267.0722,267.2606,2550.0
2024-03-21 11:35:00,269.32,269.4,269.07,269.17,1583.0,267.1714,267.2507,266.9234,267.0226,1583.0
2024-03-21 11:40:00,269.01,269.01,268.45,268.68,3614.0,266.8638,266.8638,266.3083,266.5365,3614.0
2024-03-21 11:45:00,268.59,268.9,268.24,268.75,4567.0,266.4472,266.7547,266.1,266.6059,4567.0
2024-03-21 11:50:00,268.95,268.95,268.76,268.76,405.0,266.8043,266.8043,266.6158,266.6158,405.0
2024-03-21 11:55:00,268.93,269.5,268.53,269.5,1879.0,266.7845,267.3499,266.3877,267.3499,1879.0
2024-03-21 12:00:00,269.35,270.16,269.33,270.16,9430.0,267.2011,268.0047,267.1813,268.0047,9430.0
2024-03-21 12:05:00,270.03,270.03,269.5,269.62,10226.0,267.8757,267.8757,267.3499,267.469,10226.0
2024-03-21 12:10:00,269.68,270.28,269.48,269.7,10777.0,267.5285,268.1237,267.3301,267.5483,10777.0
2024-03-21 12:15:00,269.79,269.79,269.65,269.69,400.0,267.6376,267.6376,267.4987,267.5384,400.0
2024-03-21 12:20:00,269.65,269.69,268.92,268.97,2790.0,267.4987,267.5384,266.7746,266.8242,2790.0
2024-03-21 12:25:00,268.98,269.09,268.68,268.87,1254.0,266.8341,266.9432,266.5365,266.725,1254.0
2024-03-21 12:30:00,268.87,268.98,268.74,268.86,1717.0,266.725,266.8341,266.596,266.715,1717.0
2024-03-21 12:35:00,268.86,269.0,268.81,268.91,1010.0,266.715,266.8539,266.6654,266.7646,1010.0
2024-03-21 12:40:00,268.91,269.52,268.91,269.3,2406.0,266.7646,267.3698,266.7646,267.1515,2406.0
2024-03-21 12:45:00,269.15,269.29,269.13,269.27,931.0,267.0027,267.1416,266.9829,267.1218,931.0
2024-03-21 12:50:00,269.09,269.35,269.09,269.35,1064.0,266.9432,267.2011,266.9432,267.2011,1064.0
2024-03-21 12:55:00,269.33,269.69,269.33,269.36,2007.0,267.1813,267.5384,267.1813,267.211,2007.0
2024-03-21 13:00:00,269.47,269.54,269.2,269.37,1914.0,267.3202,267.3896,267.0523,267.221,1914.0
2024-03-21 13:05:00,269.6,269.93,269.6,269.8,3710.0,267.4491,267.7765,267.4491,267.6475,3710.0
2024-03-21 13:10:00,269.82,269.95,269.82,269.87,1357.0,267.6674,267.7963,267.6674,267.717,1357.0
2024-03-21 13:15:00,269.79,270.0,269.67,269.87,2031.0,267.6376,267.8459,267.5186,267.717,2031.0
2024-03-21 13:20:00,269.88,270.15,269.87,269.99,2601.0,267.7269,267.9947,267.717,267.836,2601.0
2024-03-21 13:25:00,270.02,270.13,269.8,270.1,4215.0,267.8658,267.9749,267.6475,267.9451,4215.0
2024-03-21 13:30:00,270.04,270.09,269.74,269.82,2300.0,267.8856,267.9352,267.588,267.6674,2300.0
2024-03-21 13:35:00,269.71,269.72,269.47,269.47,2321.0,267.5583,267.5682,267.3202,267.3202,2321.0
2024-03-21 13:40:00,269.59,269.68,269.53,269.67,953.0,267.4392,267.5285,267.3797,267.5186,953.0
2024-03-21 13:45:00,269.67,269.81,269.57,269.57,1592.0,267.5186,267.6575,267.4194,267.4194,1592.0
2024-03-21 13:50:00,269.55,269.55,268.72,268.92,2705.0,267.3995,267.3995,266.5762,266.7746,2705.0
2024-03-21 13:55:00,268.85,269.17,268.85,268.98,1351.0,266.7051,267.0226,266.7051,266.8341,1351.0
2024-03-21 14:00:00,269.14,269.18,268.84,268.93,4877.0,266.9928,267.0325,266.6952,266.7845,4877.0
2024-03-21 14:05:00,269.31,269.44,269.14,269.14,1401.0,267.1614,267.2904,266.9928,266.9928,1401.0
2024-03-21 14:10:00,269.15,269.16,268.79,268.99,3066.0,267.0027,267.0126,266.6456,266.844,3066.0
2024-03-21 14:15:00,269.12,269.12,268.58,268.83,1000.0,266.973,266.973,266.4373,266.6853,1000.0
2024-03-21 14:20:00,268.84,268.91,268.42,268.42,2190.0,266.6952,266.7646,266.2785,266.2785,2190.0
2024-03-21 14:25:00,268.44,268.91,268.44,268.69,1813.0,266.2984,266.7646,266.2984,266.5464,1813.0
2024-03-21 14:30:00,268.67,268.75,268.37,268.47,1700.0,266.5266,266.6059,266.2289,266.3281,1700.0
2024-03-21 14:35:00,268.29,268.34,267.92,267.97,2337.0,266.1496,266.1992,265.7825,265.8321,2337.0
2024-03-21 14:40:00,267.89,267.89,267.35,267.4,3036.0,265.7528,265.7528,265.2171,265.2667,3036.0
2024-03-21 14:45:00,267.25,267.76,267.1,267.41,5619.0,265.1179,265.6238,264.9691,265.2766,5619.0
2024-03-21 14:50:00,267.08,267.43,266.95,266.96,4442.0,264.9492,265.2964,264.8203,264.8302,4442.0
2024-03-21 14:55:00,266.97,267.01,266.53,266.74,3374.0,264.8401,264.8798,264.4036,264.6119,3374.0
2024-03-21 15:00:00,266.56,267.22,266.51,267.02,3044.0,264.4334,265.0881,264.3838,264.8897,3044.0
2024-03-21 15:05:00,267.03,267.33,266.93,266.93,2300.0,264.8996,265.1972,264.8004,264.8004,2300.0
2024-03-21 15:10:00,267.06,267.5,266.93,267.16,4231.0,264.9294,265.3659,264.8004,265.0286,4231.0
2024-03-21 15:15:00,267.14,267.25,266.61,266.89,5223.0,265.0088,265.1179,264.483,264.7608,5223.0
2024-03-21 15:20:00,267.0,267.0,266.36,266.49,6702.0,264.8699,264.8699,264.235,264.3639,6702.0
2024-03-21 15:25:00,266.51,266.82,266.24,266.76,7321.0,264.3838,264.6913,264.1159,264.6318,7321.0
2024-03-21 15:30:00,266.9,267.14,266.52,266.63,7306.0,264.7707,265.0088,264.3937,264.5028,7306.0
2024-03-21 15:35:00,266.53,266.86,266.26,266.34,5470.0,264.4036,264.731,264.1358,264.2151,5470.0
2024-03-21 15:40:00,266.35,266.99,266.26,266.78,10354.0,264.2251,264.86,264.1358,264.6516,10354.0
2024-03-21 15:45:00,266.84,266.84,266.25,266.48,9590.0,264.7111,264.7111,264.1259,264.354,9590.0
2024-03-21 15:50:00,266.53,266.53,265.97,266.31,16975.0,264.4036,264.4036,263.8481,264.1854,16975.0
2024-03-21 15:55:00,266.34,266.41,265.69,265.89,62573.0,264.2151,264.2846,263.5703,263.7687,62573.0
2024-03-22 09:30:00,266.37,266.84,265.27,265.33,4078.0,264.2449,264.7111,263.1537,263.2132,4078.0
2024-03-22 09:35:00,265.52,265.52,265.28,265.28,544.0,263.4017,263.4017,263.1636,263.1636,544.0
2024-03-22 09:40:00,264.5,265.0,264.33,264.33,1500.0,262.3898,262.8858,262.2212,262.2212,1500.0
2024-03-22 09:45:00,264.79,264.79,263.59,263.59,300.0,262.6775,262.6775,261.4871,261.4871,300.0
2024-03-22 09:50:00,263.95,263.95,263.94,263.94,375.0,261.8442,261.8442,261.8343,261.8343,375.0
2024-03-22 09:55:00,263.82,264.18,263.59,263.64,2007.0,261.7152,262.0724,261.4871,261.5367,2007.0
2024-03-22 10:00:00,263.56,263.67,263.53,263.57,799.0,261.4573,261.5664,261.4276,261.4672,799.0
2024-03-22 10:05:00,263.62,263.64,262.78,262.93,2097.0,261.5168,261.5367,260.6835,260.8323,2097.0
2024-03-22 10:10:00,262.76,263.11,262.62,262.84,2773.0,260.6637,261.0109,260.5248,260.7431,2773.0
2024-03-22 10:15:00,262.83,262.96,262.81,262.96,400.0,260.7331,260.8621,260.7133,260.8621,400.0
2024-03-22 10:20:00,262.67,262.67,262.13,262.13,849.0,260.5744,260.5744,260.0387,260.0387,849.0
2024-03-22 10:25:00,261.72,262.07,261.65,261.86,803.0,259.632,259.9792,259.5626,259.7709,803.0
2024-03-22 10:30:00,262.24,262.41,262.22,262.41,500.0,260.1478,260.3165,260.128,260.3165,500.0
2024-03-22 10:35:00,262.55,262.86,262.55,262.82,1112.0,260.4554,260.7629,260.4554,260.7232,1112.0
2024-03-22 10:40:00,262.79,263.33,262.63,263.29,6764.0,260.6935,261.2292,260.5347,261.1895,6764.0
2024-03-22 10:45:00,263.3,263.3,262.82,262.94,900.0,261.1994,261.1994,260.7232,260.8423,900.0
2024-03-22 10:50:00,262.87,262.92,262.68,262.68,1204.0,260.7728,260.8224,260.5843,260.5843,1204.0
2024-03-22 10:55:00,262.74,262.99,262.66,262.88,4173.0,260.6439,260.8919,260.5645,260.7827,4173.0
2024-03-22 11:00:00,262.74,263.02,262.73,262.93,3746.0,260.6439,260.9216,260.6339,260.8323,3746.0
2024-03-22 11:05:00,262.95,262.97,262.91,262.96,300.0,260.8522,260.872,260.8125,260.8621,300.0
2024-03-22 11:10:00,263.04,263.48,263.04,263.41,1000.0,260.9415,261.378,260.9415,261.3085,1000.0
2024-03-22 11:15:00,263.32,263.33,263.23,263.23,400.0,261.2192,261.2292,261.13,261.13,400.0
2024-03-22 11:20:00,263.33,263.7,263.33,263.7,1407.0,261.2292,261.5962,261.2292,261.5962,1407.0
2024-03-22 11:25:00,263.59,263.69,263.28,263.28,3011.0,261.4871,261.5863,261.1796,261.1796,3011.0
2024-03-22 11:30:00,263.34,263.49,263.34,263.38,2574.0,261.2391,261.3879,261.2391,261.2788,2574.0
2024-03-22 11:35:00,263.38,263.39,262.63,262.63,2358.0,261.2788,261.2887,260.5347,260.5347,2358.0
2024-03-22 11:40:00,262.54,262.73,262.33,262.64,3552.0,260.4455,260.6339,260.2371,260.5447,3552.0
2024-03-22 11:45:00,262.56,262.78,262.36,262.78,4326.0,260.4653,260.6835,260.2669,260.6835,4326.0
2024-03-22 11:50:00,262.77,262.79,262.16,262.21,3202.0,260.6736,260.6935,260.0685,260.1181,3202.0
2024-03-22 11:55:00,262.21,262.21,261.77,261.97,1351.0,260.1181,260.1181,259.6816,259.88,1351.0
2024-03-22 12:00:00,261.97,261.97,261.97,261.97,200.0,259.88,259.88,259.88,259.88,200.0
2024-03-22 12:05:00,261.97,262.01,261.3,261.44,6054.0,259.88,259.9197,259.2153,259.3542,6054.0
2024-03-22 12:10:00,261.31,261.31,261.28,261.3,815.0,259.2253,259.2253,259.1955,259.2153,815.0
2024-03-22 12:15:00,261.32,261.35,261.18,261.35,2299.0,259.2352,259.2649,259.0963,259.2649,2299.0
2024-03-22 12:20:00,261.34,262.4,261.34,262.19,6012.0,259.255,260.3066,259.255,260.0982,6012.0
2024-03-22 12:25:00,262.15,262.39,261.98,262.29,5692.0,260.0586,260.2967,259.8899,260.1974,5692.0
2024-03-22 12:30:00,262.32,262.79,262.28,262.29,1803.0,260.2272,260.6935,260.1875,260.1974,1803.0
2024-03-22 12:35:00,262.29,262.29,262.06,262.22,500.0,260.1974,260.1974,259.9693,260.128,500.0
2024-03-22 12:40:00,262.25,262.52,262.25,262.52,398.0,260.1578,260.4256,260.1578,260.4256,398.0
2024-03-22 12:45:00,262.56,262.62,262.35,262.36,500.0,260.4653,260.5248,260.257,260.2669,500.0
2024-03-22 12:50:00,262.22,262.33,262.21,262.23,500.0,260.128,260.2371,260.1181,260.1379,500.0
2024-03-22 12:55:00,262.24,262.46,262.22,262.39,1100.0,260.1478,260.3661,260.128,260.2967,1100.0
2024-03-22 13:00:00,262.35,262.35,262.22,262.22,3635.0,260.257,260.257,260.128,260.128,3635.0
2024-03-22 13:05:00,262.45,262.52,262.43,262.52,500.0,260.3562,260.4256,260.3363,260.4256,500.0
2024-03-22 13:10:00,262.4,262.49,262.34,262.34,1088.0,260.3066,260.3959,260.2471,260.2471,1088.0
2024-03-22 13:15:00,262.31,262.65,262.3,262.65,1010.0,260.2173,260.5546,260.2074,260.5546,1010.0
2024-03-22 13:20:00,262.59,262.68,262.59,262.68,600.0,260.4951,260.5843,260.4951,260.5843,600.0
2024-03-22 13:25:00,262.97,263.17,262.88,263.06,8100.0,260.872,261.0704,260.7827,260.9613,8100.0
2024-03-22 13:30:00,263.05,263.05,262.64,262.64,4142.0,260.9514,260.9514,260.5447,260.5447,4142.0
2024-03-22 13:35:00,262.67,262.96,262.65,262.96,1000.0,260.5744,260.8621,260.5546,260.8621,1000.0
2024-03-22 13:40:00,262.9,262.9,262.89,262.89,200.0,260.8026,260.8026,260.7927,260.7927,200.0
2024-03-22 13:45:00,263.04,263.56,263.04,263.55,537.0,260.9415,261.4573,260.9415,261.4474,537.0
2024-03-22 13:50:00,263.62,263.76,263.62,263.72,685.0,261.5168,261.6557,261.5168,261.616,685.0
2024-03-22 13:55:00,263.79,263.97,263.78,263.97,371.0,261.6855,261.864,261.6756,261.864,371.0
2024-03-22 14:00:00,263.88,263.88,263.79,263.81,828.0,261.7748,261.7748,261.6855,261.7053,828.0
2024-03-22 14:05:00,263.72,263.85,263.62,263.84,1253.0,261.616,261.745,261.5168,261.7351,1253.0
2024-03-22 14:10:00,263.8,263.86,263.7,263.78,726.0,261.6954,261.7549,261.5962,261.6756,726.0
2024-03-22 14:15:00,263.7,263.84,263.7,263.84,500.0,261.5962,261.7351,261.5962,261.7351,500.0
2024-03-22 14:20:00,263.76,263.78,263.64,263.7,2433.0,261.6557,261.6756,261.5367,261.5962,2433.0
2024-03-22 14:25:00,263.78,264.07,263.78,264.07,1001.0,261.6756,261.9632,261.6756,261.9632,1001.0
2024-03-22 14:30:00,264.08,264.08,263.71,263.72,1308.0,261.9732,261.9732,261.6061,261.616,1308.0
2024-03-22 14:35:00,263.75,263.9,263.64,263.88,2148.0,261.6458,261.7946,261.5367,261.7748,2148.0
2024-03-22 14:40:00,263.76,263.86,263.76,263.86,1519.0,261.6557,261.7549,261.6557,261.7549,1519.0
2024-03-22 14:45:00,263.8,263.9,263.75,263.81,800.0,261.6954,261.7946,261.6458,261.7053,800.0
2024-03-22 14:50:00,263.73,263.97,263.73,263.97,2531.0,261.626,261.864,261.626,261.864,2531.0
2024-03-22 14:55:00,264.07,264.13,263.89,263.91,1551.0,261.9632,262.0228,261.7847,261.8045,1551.0
2024-03-22 15:00:00,263.91,263.91,263.75,263.75,1006.0,261.8045,261.8045,261.6458,261.6458,1006.0
2024-03-22 15:05:00,263.75,263.75,263.66,263.74,1300.0,261.6458,261.6458,261.5565,261.6359,1300.0
2024-03-22 15:10:00,263.71,263.71,263.47,263.63,1500.0,261.6061,261.6061,261.368,261.5268,1500.0
2024-03-22 15:15:00,263.52,263.69,263.39,263.69,1778.0,261.4176,261.5863,261.2887,261.5863,1778.0
2024-03-22 15:20:00,263.69,263.69,263.64,263.65,679.0,261.5863,261.5863,261.5367,261.5466,679.0
2024-03-22 15:25:00,263.73,264.03,263.73,264.03,2073.0,261.626,261.9236,261.626,261.9236,2073.0
2024-03-22 15:30:00,264.05,264.05,263.91,263.98,1867.0,261.9434,261.9434,261.8045,261.874,1867.0
2024-03-22 15:35:00,264.05,264.2,263.79,263.92,2429.0,261.9434,262.0922,261.6855,261.8144,2429.0
2024-03-22 15:40:00,263.95,264.08,263.95,264.04,900.0,261.8442,261.9732,261.8442,261.9335,900.0
2024-03-22 15:45:00,263.95,264.08,263.94,264.0,3141.0,261.8442,261.9732,261.8343,261.8938,3141.0
2024-03-22 15:50:00,263.97,264.73,263.92,264.73,17415.0,261.864,262.618,261.8144,262.618,17415.0
2024-03-22 15:55:00,264.72,264.85,264.15,264.26,31484.0,262.6081,262.737,262.0426,262.1517,31484.0
2024-03-25 09:30:00,263.95,264.54,263.95,264.53,17902.0,261.8442,262.4295,261.8442,262.4196,17902.0
2024-03-25 09:35:00,263.92,264.26,263.33,263.33,3630.0,261.8144,262.1517,261.2292,261.2292,3630.0
2024-03-25 09:40:00,262.9,263.08,262.46,263.0,2268.0,260.8026,260.9811,260.3661,260.9018,2268.0
2024-03-25 09:45:00,262.99,263.23,262.63,263.23,1200.0,260.8919,261.13,260.5347,261.13,1200.0
2024-03-25 09:50:00,263.35,263.5,263.19,263.2,2989.0,261.249,261.3978,261.0903,261.1002,2989.0
2024-03-25 09:55:00,263.06,263.3,262.95,263.05,6533.0,260.9613,261.1994,260.8522,260.9514,6533.0
2024-03-25 10:00:00,262.97,263.0,262.8,262.96,3000.0,260.872,260.9018,260.7034,260.8621,3000.0
2024-03-25 10:05:00,262.97,263.08,262.78,262.9,1826.0,260.872,260.9811,260.6835,260.8026,1826.0
2024-03-25 10:10:00,262.89,262.94,262.61,262.61,400.0,260.7927,260.8423,260.5149,260.5149,400.0
2024-03-25 10:15:00,262.45,262.45,261.76,261.76,610.0,260.3562,260.3562,259.6717,259.6717,610.0
2024-03-25 10:20:00,261.74,262.14,261.73,262.08,1741.0,259.6518,260.0486,259.6419,259.9891,1741.0
2024-03-25 10:25:00,261.88,261.97,261.88,261.94,600.0,259.7907,259.88,259.7907,259.8502,600.0
2024-03-25 10:30:00,261.93,262.05,261.81,261.87,2921.0,259.8403,259.9594,259.7213,259.7808,2921.0
2024-03-25 10:35:00,261.86,262.17,261.72,262.01,8782.0,259.7709,260.0784,259.632,259.9197,8782.0
2024-03-25 10:40:00,262.04,262.19,261.81,262.09,6060.0,259.9494,260.0982,259.7213,259.999,6060.0
2024-03-25 10:45:00,261.89,262.1,261.89,262.1,1320.0,259.8006,260.009,259.8006,260.009,1320.0
2024-03-25 10:50:00,262.2,262.2,261.91,261.91,1456.0,260.1082,260.1082,259.8205,259.8205,1456.0
2024-03-25 10:55:00,261.98,262.22,261.98,262.15,1900.0,259.8899,260.128,259.8899,260.0586,1900.0
2024-03-25 11:00:00,262.15,262.31,262.0,262.0,2720.0,260.0586,260.2173,259.9098,259.9098,2720.0
2024-03-25 11:05:00,261.99,262.22,261.96,262.07,3578.0,259.8998,260.128,259.8701,259.9792,3578.0
2024-03-25 11:10:00,261.92,262.14,261.92,261.98,1400.0,259.8304,260.0486,259.8304,259.8899,1400.0
2024-03-25 11:15:00,261.96,262.13,261.87,262.0,4336.0,259.8701,260.0387,259.7808,259.9098,4336.0
2024-03-25 11:20:00,262.0,262.0,261.86,261.99,2074.0,259.9098,259.9098,259.7709,259.8998,2074.0
2024-03-25 11:25:00,261.92,262.28,261.91,262.25,3706.0,259.8304,260.1875,259.8205,260.1578,3706.0
2024-03-25 11:30:00,262.19,262.19,261.97,262.09,1662.0,260.0982,260.0982,259.88,259.999,1662.0
2024-03-25 11:35:00,261.91,262.32,261.87,262.29,4744.0,259.8205,260.2272,259.7808,260.1974,4744.0
2024-03-25 11:40:00,262.21,262.32,262.2,262.31,601.0,260.1181,260.2272,260.1082,260.2173,601.0
2024-03-25 11:45:00,262.31,262.69,262.25,262.69,1820.0,260.2173,260.5943,260.1578,260.5943,1820.0
2024-03-25 11:50:00,262.89,262.89,262.37,262.49,4029.0,260.7927,260.7927,260.2768,260.3959,4029.0
2024-03-25 11:55:00,262.47,262.72,262.38,262.68,3020.0,260.376,260.624,260.2867,260.5843,3020.0
2024-03-25 12:00:00,262.76,262.76,262.53,262.53,730.0,260.6637,260.6637,260.4355,260.4355,730.0
2024-03-25 12:05:00,262.47,262.61,262.46,262.61,1144.0,260.376,260.5149,260.3661,260.5149,1144.0
2024-03-25 12:10:00,262.51,262.51,262.3,262.3,900.0,260.4157,260.4157,260.2074,260.2074,900.0
2024-03-25 12:15:00,262.34,262.62,262.27,262.62,2323.0,260.2471,260.5248,260.1776,260.5248,2323.0
2024-03-25 12:20:00,262.69,262.8,262.65,262.8,2998.0,260.5943,260.7034,260.5546,260.7034,2998.0
2024-03-25 12:25:00,262.93,262.93,262.44,262.59,3647.0,260.8323,260.8323,260.3463,260.4951,3647.0
2024-03-25 12:30:00,262.61,262.69,262.59,262.67,1572.0,260.5149,260.5943,260.4951,260.5744,1572.0
2024-03-25 12:35:00,262.69,262.8,262.58,262.7,5175.0,260.5943,260.7034,260.4851,260.6042,5175.0
2024-03-25 12:40:00,262.73,262.8,262.65,262.67,3708.0,260.6339,260.7034,260.5546,260.5744,3708.0
2024-03-25 12:45:00,262.63,262.72,261.59,261.59,4505.0,260.5347,260.624,259.503,259.503,4505.0
2024-03-25 12:50:00,261.73,261.82,261.57,261.64,1500.0,259.6419,259.7312,259.4832,259.5526,1500.0
2024-03-25 12:55:00,261.63,261.63,261.31,261.49,2193.0,259.5427,259.5427,259.2253,259.4038,2193.0
2024-03-25 13:00:00,261.48,261.5,261.42,261.42,800.0,259.3939,259.4138,259.3344,259.3344,800.0
2024-03-25 13:05:00,261.57,261.97,261.56,261.9,8470.0,259.4832,259.88,259.4733,259.8106,8470.0
2024-03-25 13:10:00,261.93,261.93,261.74,261.75,739.0,259.8403,259.8403,259.6518,259.6618,739.0
2024-03-25 13:15:00,261.97,262.18,261.86,262.18,3713.0,259.88,260.0883,259.7709,260.0883,3713.0
2024-03-25 13:20:00,262.26,262.94,262.21,262.94,2400.0,260.1677,260.8423,260.1181,260.8423,2400.0
2024-03-25 13:25:00,262.81,263.02,262.55,263.01,3296.0,260.7133,260.9216,260.4554,260.9117,3296.0
2024-03-25 13:30:00,262.99,263.15,262.99,263.15,2347.0,260.8919,261.0506,260.8919,261.0506,2347.0
2024-03-25 13:35:00,263.13,263.2,262.99,262.99,2336.0,261.0307,261.1002,260.8919,260.8919,2336.0
2024-03-25 13:40:00,262.94,263.0,262.37,262.37,3093.0,260.8423,260.9018,260.2768,260.2768,3093.0
2024-03-25 13:45:00,262.44,262.6,262.37,262.5,2347.0,260.3463,260.505,260.2768,260.4058,2347.0
2024-03-25 13:50:00,262.39,262.59,262.39,262.49,1289.0,260.2967,260.4951,260.2967,260.3959,1289.0
2024-03-25 13:55:00,262.46,262.61,262.46,262.61,900.0,260.3661,260.5149,260.3661,260.5149,900.0
2024-03-25 14:00:00,262.44,262.47,262.44,262.47,400.0,260.3463,260.376,260.3463,260.376,400.0
2024-03-25 14:05:00,262.37,262.66,262.37,262.6,4256.0,260.2768,260.5645,260.2768,260.505,4256.0
2024-03-25 14:10:00,262.6,262.91,262.6,262.65,2836.0,260.505,260.8125,260.505,260.5546,2836.0
2024-03-25 14:15:00,262.68,262.88,262.68,262.7,800.0,260.5843,260.7827,260.5843,260.6042,800.0
2024-03-25 14:20:00,262.56,262.57,262.56,262.56,200.0,260.4653,260.4752,260.4653,260.4653,200.0
2024-03-25 14:25:00,262.55,262.56,262.48,262.53,684.0,260.4554,260.4653,260.3859,260.4355,684.0
2024-03-25 14:30:00,262.47,262.47,262.41,262.41,200.0,260.376,260.376,260.3165,260.3165,200.0
2024-03-25 14:35:00,262.46,262.96,262.45,262.65,6173.0,260.3661,260.8621,260.3562,260.5546,6173.0
2024-03-25 14:40:00,262.64,262.69,262.52,262.55,1107.0,260.5447,260.5943,260.4256,260.4554,1107.0
2024-03-25 14:45:00,262.34,262.53,262.32,262.37,1100.0,260.2471,260.4355,260.2272,260.2768,1100.0
2024-03-25 14:50:00,262.4,262.5,262.36,262.37,700.0,260.3066,260.4058,260.2669,260.2768,700.0
2024-03-25 14:55:00,262.41,262.61,262.41,262.5,700.0,260.3165,260.5149,260.3165,260.4058,700.0
2024-03-25 15:00:00,262.54,262.54,262.12,262.12,848.0,260.4455,260.4455,260.0288,260.0288,848.0
2024-03-25 15:05:00,262.16,262.16,261.89,261.9,300.0,260.0685,260.0685,259.8006,259.8106,300.0
2024-03-25 15:10:00,261.92,261.93,261.78,261.79,1016.0,259.8304,259.8403,259.6915,259.7014,1016.0
2024-03-25 15:15:00,261.85,261.92,261.56,261.85,4779.0,259.761,259.8304,259.4733,259.761,4779.0
2024-03-25 15:20:00,261.86,262.14,261.85,262.09,1602.0,259.7709,260.0486,259.761,259.999,1602.0
2024-03-25 15:25:00,262.11,262.11,261.81,261.86,1220.0,260.0189,260.0189,259.7213,259.7709,1220.0
2024-03-25 15:30:00,261.98,262.09,261.85,261.9,11934.0,259.8899,259.999,259.761,259.8106,11934.0
2024-03-25 15:35:00,261.8,262.32,261.8,261.98,5587.0,259.7114,260.2272,259.7114,259.8899,5587.0
2024-03-25 15:40:00,261.99,262.2,261.98,262.14,4378.0,259.8998,260.1082,259.8899,260.0486,4378.0
2024-03-25 15:45:00,262.13,262.24,261.69,261.7,5942.0,260.0387,260.1478,259.6022,259.6122,5942.0
2024-03-25 15:50:00,261.65,261.87,261.37,261.85,17521.0,259.5626,259.7808,259.2848,259.761,17521.0
2024-03-25 15:55:00,261.79,261.79,260.96,261.05,37157.0,259.7014,259.7014,258.8781,258.9673,37157.0
2024-03-26 09:30:00,262.43,262.66,262.43,262.64,2820.0,260.3363,260.5645,260.3363,260.5447,2820.0
2024-03-26 09:35:00,262.51,262.51,261.64,262.34,600.0,260.4157,260.4157,259.5526,260.2471,600.0
2024-03-26 09:40:00,262.34,262.34,262.34,262.34,0.0,260.2471,260.2471,260.2471,260.2471,0.0
2024-03-26 09:45:00,261.94,261.94,261.26,261.26,1217.0,259.8502,259.8502,259.1757,259.1757,1217.0
2024-03-26 09:50:00,261.2,261.7,261.11,261.22,1610.0,259.1161,259.6122,259.0269,259.136,1610.0
2024-03-26 09:55:00,261.03,261.85,260.94,260.94,13076.0,258.9475,259.761,258.8582,258.8582,13076.0
2024-03-26 10:00:00,261.6,261.6,261.15,261.15,1921.0,259.513,259.513,259.0665,259.0665,1921.0
2024-03-26 10:05:00,261.52,262.1,261.23,262.1,14399.0,259.4336,260.009,259.1459,260.009,14399.0
2024-03-26 10:10:00,262.21,262.68,262.08,262.29,2190.0,260.1181,260.5843,259.9891,260.1974,2190.0
2024-03-26 10:15:00,262.47,262.47,261.56,261.56,1770.0,260.376,260.376,259.4733,259.4733,1770.0
2024-03-26 10:20:00,261.64,261.64,261.48,261.51,700.0,259.5526,259.5526,259.3939,259.4237,700.0
2024-03-26 10:25:00,261.42,261.76,261.42,261.69,1935.0,259.3344,259.6717,259.3344,259.6022,1935.0
2024-03-26 10:30:00,261.54,261.57,261.14,261.15,2841.0,259.4534,259.4832,259.0566,259.0665,2841.0
2024-03-26 10:35:00,261.14,261.38,261.07,261.16,1882.0,259.0566,259.2947,258.9872,259.0765,1882.0
2024-03-26 10:40:00,261.29,261.29,261.04,261.06,990.0,259.2054,259.2054,258.9574,258.9773,990.0
2024-03-26 10:45:00,260.98,261.2,260.97,261.04,525.0,258.8979,259.1161,258.888,258.9574,525.0
2024-03-26 10:50:00,261.09,261.26,260.93,260.93,5679.0,259.007,259.1757,258.8483,258.8483,5679.0
2024-03-26 10:55:00,261.07,261.08,260.37,260.61,6604.0,258.9872,258.9971,258.2928,258.5309,6604.0
2024-03-26 11:00:00,260.48,260.53,260.24,260.52,2745.0,258.4019,258.4515,258.1638,258.4416,2745.0
2024-03-26 11:05:00,260.52,260.62,260.36,260.37,4734.0,258.4416,258.5408,258.2828,258.2928,4734.0
2024-03-26 11:10:00,260.43,260.57,260.27,260.29,1970.0,258.3523,258.4912,258.1936,258.2134,1970.0
2024-03-26 11:15:00,260.25,260.83,260.25,260.5,5315.0,258.1737,258.7491,258.1737,258.4217,5315.0
2024-03-26 11:20:00,260.51,260.99,260.25,260.99,16929.0,258.4317,258.9078,258.1737,258.9078,16929.0
2024-03-26 11:25:00,260.84,260.84,260.7,260.72,1100.0,258.759,258.759,258.6201,258.64,1100.0
2024-03-26 11:30:00,260.77,260.77,260.65,260.74,641.0,258.6896,258.6896,258.5705,258.6598,641.0
2024-03-26 11:35:00,260.63,260.7,260.25,260.25,2504.0,258.5507,258.6201,258.1737,258.1737,2504.0
2024-03-26 11:40:00,260.29,260.32,260.29,260.32,200.0,258.2134,258.2432,258.2134,258.2432,200.0
2024-03-26 11:45:00,260.31,260.38,260.14,260.15,1800.0,258.2332,258.3027,258.0646,258.0745,1800.0
2024-03-26 11:50:00,260.29,260.29,260.0,260.17,2549.0,258.2134,258.2134,257.9257,258.0944,2549.0
2024-03-26 11:55:00,260.05,260.19,260.04,260.08,1715.0,257.9753,258.1142,257.9654,258.0051,1715.0
2024-03-26 12:00:00,260.17,260.17,260.06,260.08,915.0,258.0944,258.0944,257.9852,258.0051,915.0
2024-03-26 12:05:00,260.09,260.65,260.08,260.44,7405.0,258.015,258.5705,258.0051,258.3622,7405.0
2024-03-26 12:10:00,260.83,261.12,260.83,260.9,1311.0,258.7491,259.0368,258.7491,258.8185,1311.0
2024-03-26 12:15:00,260.81,261.05,260.81,261.01,600.0,258.7293,258.9673,258.7293,258.9277,600.0
2024-03-26 12:20:00,260.94,260.94,260.94,260.94,100.0,258.8582,258.8582,258.8582,258.8582,100.0
2024-03-26 12:25:00,260.86,260.95,260.71,260.86,3845.0,258.7789,258.8681,258.6301,258.7789,3845.0
2024-03-26 12:30:00,260.86,260.86,260.71,260.71,234.0,258.7789,258.7789,258.6301,258.6301,234.0
2024-03-26 12:35:00,260.85,260.86,260.84,260.86,200.0,258.7689,258.7789,258.759,258.7789,200.0
2024-03-26 12:40:00,260.77,260.77,260.57,260.75,3224.0,258.6896,258.6896,258.4912,258.6697,3224.0
2024-03-26 12:45:00,260.72,260.78,260.66,260.72,2698.0,258.64,258.6995,258.5805,258.64,2698.0
2024-03-26 12:50:00,260.71,260.71,260.39,260.6,1573.0,258.6301,258.6301,258.3126,258.5209,1573.0
2024-03-26 12:55:00,260.63,260.77,260.57,260.66,6022.0,258.5507,258.6896,258.4912,258.5805,6022.0
2024-03-26 13:00:00,260.61,260.92,260.6,260.92,3144.0,258.5309,258.8384,258.5209,258.8384,3144.0
2024-03-26 13:05:00,260.92,261.08,260.9,261.04,3118.0,258.8384,258.9971,258.8185,258.9574,3118.0
2024-03-26 13:10:00,261.05,261.13,260.94,260.94,1718.0,258.9673,259.0467,258.8582,258.8582,1718.0
2024-03-26 13:15:00,261.04,261.06,261.03,261.04,351.0,258.9574,258.9773,258.9475,258.9574,351.0
2024-03-26 13:20:00,260.95,261.08,260.93,260.99,1916.0,258.8681,258.9971,258.8483,258.9078,1916.0
2024-03-26 13:25:00,261.07,261.29,261.01,261.29,2843.0,258.9872,259.2054,258.9277,259.2054,2843.0
2024-03-26 13:30:00,261.25,261.31,261.25,261.26,3752.0,259.1657,259.2253,259.1657,259.1757,3752.0
2024-03-26 13:35:00,261.32,261.46,261.29,261.36,1999.0,259.2352,259.3741,259.2054,259.2749,1999.0
2024-03-26 13:40:00,261.43,261.49,261.39,261.39,900.0,259.3443,259.4038,259.3046,259.3046,900.0
2024-03-26 13:45:00,261.35,261.36,261.04,261.05,1580.0,259.2649,259.2749,258.9574,258.9673,1580.0
2024-03-26 13:50:00,260.92,261.0,260.89,260.9,2091.0,258.8384,258.9177,258.8086,258.8185,2091.0
2024-03-26 13:55:00,260.9,261.14,260.81,261.04,3111.0,258.8185,259.0566,258.7293,258.9574,3111.0
2024-03-26 14:00:00,261.11,261.54,261.1,261.54,731.0,259.0269,259.4534,259.0169,259.4534,731.0
2024-03-26 14:05:00,261.75,262.04,261.75,261.83,506.0,259.6618,259.9494,259.6618,259.7411,506.0
2024-03-26 14:10:00,261.82,261.82,261.82,261.82,400.0,259.7312,259.7312,259.7312,259.7312,400.0
2024-03-26 14:15:00,261.71,261.74,261.54,261.65,2007.0,259.6221,259.6518,259.4534,259.5626,2007.0
2024-03-26 14:20:00,261.61,261.73,261.56,261.73,847.0,259.5229,259.6419,259.4733,259.6419,847.0
2024-03-26 14:25:00,261.79,261.89,261.78,261.84,2670.0,259.7014,259.8006,259.6915,259.751,2670.0
2024-03-26 14:30:00,261.75,261.9,261.75,261.9,1654.0,259.6618,259.8106,259.6618,259.8106,1654.0
2024-03-26 14:35:00,261.87,261.88,261.69,261.73,616.0,259.7808,259.7907,259.6022,259.6419,616.0
2024-03-26 14:40:00,261.62,261.75,261.62,261.68,1753.0,259.5328,259.6618,259.5328,259.5923,1753.0
2024-03-26 14:45:00,261.68,261.68,261.68,261.68,0.0,259.5923,259.5923,259.5923,259.5923,0.0
2024-03-26 14:50:00,261.72,261.72,261.56,261.57,3168.0,259.632,259.632,259.4733,259.4832,3168.0
2024-03-26 14:55:00,261.64,261.84,261.64,261.71,1147.0,259.5526,259.751,259.5526,259.6221,1147.0
2024-03-26 15:00:00,261.73,261.74,261.6,261.74,904.0,259.6419,259.6518,259.513,259.6518,904.0
2024-03-26 15:05:00,261.64,261.72,261.64,261.67,483.0,259.5526,259.632,259.5526,259.5824,483.0
2024-03-26 15:10:00,261.71,261.74,261.6,261.66,1568.0,259.6221,259.6518,259.513,259.5725,1568.0
2024-03-26 15:15:00,261.65,261.65,261.63,261.63,400.0,259.5626,259.5626,259.5427,259.5427,400.0
2024-03-26 15:20:00,261.75,261.84,261.69,261.71,1400.0,259.6618,259.751,259.6022,259.6221,1400.0
2024-03-26 15:25:00,261.69,261.78,261.49,261.51,1740.0,259.6022,259.6915,259.4038,259.4237,1740.0
2024-03-26 15:30:00,261.46,261.46,261.25,261.37,2410.0,259.3741,259.3741,259.1657,259.2848,2410.0
2024-03-26 15:35:00,261.33,261.39,261.26,261.39,1800.0,259.2451,259.3046,259.1757,259.3046,1800.0
2024-03-26 15:40:00,261.39,261.77,261.35,261.5,6506.0,259.3046,259.6816,259.2649,259.4138,6506.0
2024-03-26 15:45:00,261.4,261.43,260.85,261.08,4918.0,259.3146,259.3443,258.7689,258.9971,4918.0
2024-03-26 15:50:00,261.01,261.18,260.91,261.15,3760.0,258.9277,259.0963,258.8285,259.0665,3760.0
2024-03-26 15:55:00,261.19,261.23,260.31,260.61,33573.0,259.1062,259.1459,258.2332,258.5309,33573.0
2024-03-27 09:30:00,263.32,263.32,261.73,262.64,4544.0,261.2192,261.2192,259.6419,260.5447,4544.0
2024-03-27 09:35:00,262.56,263.03,262.35,262.87,22977.0,260.4653,260.9315,260.257,260.7728,22977.0
2024-03-27 09:40:00,262.87,262.87,262.36,262.57,4691.0,260.7728,260.7728,260.2669,260.4752,4691.0
2024-03-27 09:45:00,262.64,262.64,262.42,262.42,900.0,260.5447,260.5447,260.3264,260.3264,900.0
2024-03-27 09:50:00,262.49,262.49,261.06,261.14,3985.0,260.3959,260.3959,258.9773,259.0566,3985.0
2024-03-27 09:55:00,261.23,261.49,261.07,261.35,3200.0,259.1459,259.4038,258.9872,259.2649,3200.0
2024-03-27 10:00:00,261.43,261.46,260.49,260.76,5985.0,259.3443,259.3741,258.4118,258.6797,5985.0
2024-03-27 10:05:00,260.5,260.92,260.5,260.67,819.0,258.4217,258.8384,258.4217,258.5904,819.0
2024-03-27 10:10:00,260.92,261.35,260.92,261.24,2502.0,258.8384,259.2649,258.8384,259.1558,2502.0
2024-03-27 10:15:00,261.43,261.75,261.41,261.42,1940.0,259.3443,259.6618,259.3245,259.3344,1940.0
2024-03-27 10:20:00,261.39,261.55,260.83,260.94,1823.0,259.3046,259.4634,258.7491,258.8582,1823.0
2024-03-27 10:25:00,261.0,261.15,261.0,261.15,300.0,258.9177,259.0665,258.9177,259.0665,300.0
2024-03-27 10:30:00,261.18,261.31,260.96,261.14,4806.0,259.0963,259.2253,258.8781,259.0566,4806.0
2024-03-27 10:35:00,261.15,261.87,261.15,261.87,1351.0,259.0665,259.7808,259.0665,259.7808,1351.0
2024-03-27 10:40:00,261.66,261.86,261.0,261.0,5032.0,259.5725,259.7709,258.9177,258.9177,5032.0
2024-03-27 10:45:00,261.01,261.02,260.82,260.82,1139.0,258.9277,258.9376,258.7392,258.7392,1139.0
2024-03-27 10:50:00,260.65,260.74,260.35,260.7,2109.0,258.5705,258.6598,258.2729,258.6201,2109.0
2024-03-27 10:55:00,260.42,260.73,260.34,260.39,3441.0,258.3424,258.6499,258.263,258.3126,3441.0
2024-03-27 11:00:00,260.19,261.05,260.05,261.05,900.0,258.1142,258.9673,257.9753,258.9673,900.0
2024-03-27 11:05:00,261.07,261.07,260.83,260.83,911.0,258.9872,258.9872,258.7491,258.7491,911.0
2024-03-27 11:10:00,260.93,260.93,260.74,260.82,2795.0,258.8483,258.8483,258.6598,258.7392,2795.0
2024-03-27 11:15:00,260.81,261.05,260.81,261.02,300.0,258.7293,258.9673,258.7293,258.9376,300.0
2024-03-27 11:20:00,261.14,261.31,261.14,261.3,925.0,259.0566,259.2253,259.0566,259.2153,925.0
2024-03-27 11:25:00,261.41,261.41,261.23,261.24,1050.0,259.3245,259.3245,259.1459,259.1558,1050.0
2024-03-27 11:30:00,261.35,261.58,261.35,261.49,1062.0,259.2649,259.4931,259.2649,259.4038,1062.0
2024-03-27 11:35:00,261.56,261.77,261.26,261.74,1995.0,259.4733,259.6816,259.1757,259.6518,1995.0
2024-03-27 11:40:00,261.82,262.07,261.82,262.07,1403.0,259.7312,259.9792,259.7312,259.9792,1403.0
2024-03-27 11:45:00,261.91,261.91,261.83,261.83,316.0,259.8205,259.8205,259.7411,259.7411,316.0
2024-03-27 11:50:00,261.7,261.7,261.5,261.54,1201.0,259.6122,259.6122,259.4138,259.4534,1201.0
2024-03-27 11:55:00,261.57,261.8,261.51,261.69,2323.0,259.4832,259.7114,259.4237,259.6022,2323.0
2024-03-27 12:00:00,261.6,261.6,261.52,261.52,236.0,259.513,259.513,259.4336,259.4336,236.0
2024-03-27 12:05:00,261.28,261.43,261.22,261.25,600.0,259.1955,259.3443,259.136,259.1657,600.0
2024-03-27 12:10:00,261.28,261.6,260.98,261.09,10516.0,259.1955,259.513,258.8979,259.007,10516.0
2024-03-27 12:15:00,261.11,261.23,261.0,261.12,2485.0,259.0269,259.1459,258.9177,259.0368,2485.0
2024-03-27 12:20:00,261.13,261.23,261.06,261.15,2545.0,259.0467,259.1459,258.9773,259.0665,2545.0
2024-03-27 12:25:00,261.11,261.14,261.05,261.12,3839.0,259.0269,259.0566,258.9673,259.0368,3839.0
2024-03-27 12:30:00,261.13,261.6,261.13,261.3,5875.0,259.0467,259.513,259.0467,259.2153,5875.0
2024-03-27 12:35:00,261.3,261.4,261.24,261.27,3348.0,259.2153,259.3146,259.1558,259.1856,3348.0
2024-03-27 12:40:00,261.36,261.4,260.99,261.06,17446.0,259.2749,259.3146,258.9078,258.9773,17446.0
2024-03-27 12:45:00,261.22,261.39,261.06,261.24,4434.0,259.136,259.3046,258.9773,259.1558,4434.0
2024-03-27 12:50:00,261.19,261.47,261.08,261.3,2958.0,259.1062,259.384,258.9971,259.2153,2958.0
2024-03-27 12:55:00,261.41,261.5,261.21,261.38,3632.0,259.3245,259.4138,259.1261,259.2947,3632.0
2024-03-27 13:00:00,261.42,261.48,261.12,261.13,5172.0,259.3344,259.3939,259.0368,259.0467,5172.0
2024-03-27 13:05:00,261.25,261.31,261.08,261.11,5058.0,259.1657,259.2253,258.9971,259.0269,5058.0
2024-03-27 13:10:00,261.08,261.09,260.82,261.01,3480.0,258.9971,259.007,258.7392,258.9277,3480.0
2024-03-27 13:15:00,261.01,261.31,261.01,261.05,2073.0,258.9277,259.2253,258.9277,258.9673,2073.0
2024-03-27 13:20:00,261.08,261.09,260.9,260.93,1871.0,258.9971,259.007,258.8185,258.8483,1871.0
2024-03-27 13:25:00,260.91,261.0,260.7,261.0,1978.0,258.8285,258.9177,258.6201,258.9177,1978.0
2024-03-27 13:30:00,261.0,261.12,260.99,261.07,10916.0,258.9177,259.0368,258.9078,258.9872,10916.0
2024-03-27 13:35:00,260.97,261.07,260.87,261.07,2275.0,258.888,258.9872,258.7888,258.9872,2275.0
2024-03-27 13:40:00,261.06,261.06,260.88,260.88,550.0,258.9773,258.9773,258.7987,258.7987,550.0
2024-03-27 13:45:00,260.93,260.95,260.92,260.95,200.0,258.8483,258.8681,258.8384,258.8681,200.0
2024-03-27 13:50:00,260.92,260.92,260.78,260.78,680.0,258.8384,258.8384,258.6995,258.6995,680.0
2024-03-27 13:55:00,260.82,260.82,260.59,260.72,522.0,258.7392,258.7392,258.511,258.64,522.0
2024-03-27 14:00:00,260.65,260.65,260.54,260.54,1250.0,258.5705,258.5705,258.4614,258.4614,1250.0
2024-03-27 14:05:00,260.54,260.69,260.54,260.57,1167.0,258.4614,258.6102,258.4614,258.4912,1167.0
2024-03-27 14:10:00,260.65,260.89,260.61,260.89,2042.0,258.5705,258.8086,258.5309,258.8086,2042.0
2024-03-27 14:15:00,260.74,261.24,260.74,261.24,11349.0,258.6598,259.1558,258.6598,259.1558,11349.0
2024-03-27 14:20:00,261.25,261.3,261.17,261.3,4452.0,259.1657,259.2153,259.0864,259.2153,4452.0
2024-03-27 14:25:00,261.43,261.71,261.38,261.45,5278.0,259.3443,259.6221,259.2947,259.3642,5278.0
2024-03-27 14:30:00,261.53,261.66,261.53,261.55,1299.0,259.4435,259.5725,259.4435,259.4634,1299.0
2024-03-27 14:35:00,261.44,261.44,261.27,261.41,3217.0,259.3542,259.3542,259.1856,259.3245,3217.0
2024-03-27 14:40:00,261.54,261.68,261.53,261.63,749.0,259.4534,259.5923,259.4435,259.5427,749.0
2024-03-27 14:45:00,261.6,261.6,261.36,261.36,1638.0,259.513,259.513,259.2749,259.2749,1638.0
2024-03-27 14:50:00,261.39,261.85,261.32,261.55,17883.0,259.3046,259.761,259.2352,259.4634,17883.0
2024-03-27 14:55:00,261.43,261.63,261.38,261.44,4938.0,259.3443,259.5427,259.2947,259.3542,4938.0
2024-03-27 15:00:00,261.4,261.55,261.38,261.55,2068.0,259.3146,259.4634,259.2947,259.4634,2068.0
2024-03-27 15:05:00,261.55,261.86,261.51,261.85,11402.0,259.4634,259.7709,259.4237,259.761,11402.0
2024-03-27 15:10:00,261.85,261.85,261.43,261.58,4926.0,259.761,259.761,259.3443,259.4931,4926.0
2024-03-27 15:15:00,261.66,261.66,261.45,261.52,1775.0,259.5725,259.5725,259.3642,259.4336,1775.0
2024-03-27 15:20:00,261.58,261.68,261.49,261.64,2268.0,259.4931,259.5923,259.4038,259.5526,2268.0
2024-03-27 15:25:00,261.72,262.23,261.62,262.16,2386.0,259.632,260.1379,259.5328,260.0685,2386.0
2024-03-27 15:30:00,262.13,262.63,262.12,262.56,4366.0,260.0387,260.5347,260.0288,260.4653,4366.0
2024-03-27 15:35:00,262.7,262.7,262.44,262.44,3684.0,260.6042,260.6042,260.3463,260.3463,3684.0
2024-03-27 15:40:00,262.6,262.76,262.43,262.56,9148.0,260.505,260.6637,260.3363,260.4653,9148.0
2024-03-27 15:45:00,262.56,262.73,262.36,262.51,7321.0,260.4653,260.6339,260.2669,260.4157,7321.0
2024-03-27 15:50:00,262.56,262.68,262.35,262.4,16316.0,260.4653,260.5843,260.257,260.3066,16316.0
2024-03-27 15:55:00,262.46,262.74,262.21,262.41,53968.0,260.3661,260.6439,260.1181,260.3165,53968.0
2024-03-28 09:30:00,263.61,265.76,263.61,265.03,6830.0,261.5069,263.6398,261.5069,262.9156,6830.0
2024-03-28 09:35:00,265.68,265.93,264.72,264.72,3653.0,263.5604,263.8084,262.6081,262.6081,3653.0
2024-03-28 09:40:00,264.59,264.59,264.3,264.57,1039.0,262.4791,262.4791,262.1914,262.4593,1039.0
2024-03-28 09:45:00,264.37,264.86,264.36,264.58,4711.0,262.2609,262.7469,262.2509,262.4692,4711.0
2024-03-28 09:50:00,264.61,264.64,264.22,264.26,2821.0,262.4989,262.5287,262.1121,262.1517,2821.0
2024-03-28 09:55:00,264.26,264.65,263.99,264.29,2886.0,262.1517,262.5386,261.8839,262.1815,2886.0
2024-03-28 10:00:00,264.55,264.72,264.29,264.39,5773.0,262.4394,262.6081,262.1815,262.2807,5773.0
2024-03-28 10:05:00,264.55,264.8,264.4,264.43,8490.0,262.4394,262.6874,262.2906,262.3204,8490.0
2024-03-28 10:10:00,264.77,264.9,264.34,264.56,9400.0,262.6577,262.7866,262.2311,262.4493,9400.0
2024-03-28 10:15:00,264.34,264.55,264.09,264.1,2543.0,262.2311,262.4394,261.9831,261.993,2543.0
2024-03-28 10:20:00,264.1,264.1,263.92,263.92,554.0,261.993,261.993,261.8144,261.8144,554.0
2024-03-28 10:25:00,263.99,264.4,263.99,264.3,5250.0,261.8839,262.2906,261.8839,262.1914,5250.0
2024-03-28 10:30:00,264.39,264.59,263.65,264.59,3862.0,262.2807,262.4791,261.5466,262.4791,3862.0
2024-03-28 10:35:00,264.73,265.66,264.73,265.66,528.0,262.618,263.5406,262.618,263.5406,528.0
2024-03-28 10:40:00,265.96,266.02,265.96,266.0,555.0,263.8382,263.8977,263.8382,263.8779,555.0
2024-03-28 10:45:00,265.74,265.74,265.29,265.29,300.0,263.6199,263.6199,263.1735,263.1735,300.0
2024-03-28 10:50:00,265.34,265.35,265.34,265.35,347.0,263.2231,263.233,263.2231,263.233,347.0
2024-03-28 10:55:00,265.36,265.7,265.22,265.22,9580.0,263.243,263.5802,263.1041,263.1041,9580.0
2024-03-28 11:00:00,265.19,265.19,265.19,265.19,200.0,263.0743,263.0743,263.0743,263.0743,200.0
2024-03-28 11:05:00,265.15,265.24,264.87,264.87,1151.0,263.0346,263.1239,262.7569,262.7569,1151.0
2024-03-28 11:10:00,264.99,265.36,264.98,265.36,6190.0,262.8759,263.243,262.866,263.243,6190.0
2024-03-28 11:15:00,265.24,265.58,265.24,265.58,700.0,263.1239,263.4612,263.1239,263.4612,700.0
2024-03-28 11:20:00,265.62,265.98,265.62,265.86,800.0,263.5009,263.858,263.5009,263.739,800.0
2024-03-28 11:25:00,265.91,265.91,265.6,265.74,1143.0,263.7886,263.7886,263.481,263.6199,1143.0
2024-03-28 11:30:00,265.91,266.1,265.85,265.9,1800.0,263.7886,263.9771,263.729,263.7786,1800.0
2024-03-28 11:35:00,266.06,266.11,265.76,265.76,2016.0,263.9374,263.987,263.6398,263.6398,2016.0
2024-03-28 11:40:00,266.1,266.14,265.82,265.96,3855.0,263.9771,264.0167,263.6993,263.8382,3855.0
2024-03-28 11:45:00,265.92,266.14,265.91,265.93,4819.0,263.7985,264.0167,263.7886,263.8084,4819.0
2024-03-28 11:50:00,266.13,266.14,265.91,265.91,1108.0,264.0068,264.0167,263.7886,263.7886,1108.0
2024-03-28 11:55:00,266.07,266.33,266.07,266.33,2133.0,263.9473,264.2052,263.9473,264.2052,2133.0
2024-03-28 12:00:00,266.22,266.22,265.91,265.92,3660.0,264.0961,264.0961,263.7886,263.7985,3660.0
2024-03-28 12:05:00,265.9,266.14,265.77,265.91,3711.0,263.7786,264.0167,263.6497,263.7886,3711.0
2024-03-28 12:10:00,265.91,265.99,265.9,265.92,2195.0,263.7886,263.8679,263.7786,263.7985,2195.0
2024-03-28 12:15:00,265.91,265.91,265.91,265.91,282.0,263.7886,263.7886,263.7886,263.7886,282.0
2024-03-28 12:20:00,265.91,266.09,265.91,266.07,7852.0,263.7886,263.9671,263.7886,263.9473,7852.0
2024-03-28 12:25:00,266.14,266.78,266.14,266.7,700.0,264.0167,264.6516,264.0167,264.5723,700.0
2024-03-28 12:30:00,266.91,266.91,266.48,266.61,774.0,264.7806,264.7806,264.354,264.483,774.0
2024-03-28 12:35:00,266.58,266.58,266.3,266.41,700.0,264.4532,264.4532,264.1755,264.2846,700.0
2024-03-28 12:40:00,266.37,266.55,266.36,266.55,500.0,264.2449,264.4235,264.235,264.4235,500.0
2024-03-28 12:45:00,266.57,266.57,266.51,266.51,300.0,264.4433,264.4433,264.3838,264.3838,300.0
2024-03-28 12:50:00,266.64,266.69,266.61,266.69,551.0,264.5127,264.5623,264.483,264.5623,551.0
2024-03-28 12:55:00,266.81,266.81,266.5,266.5,1050.0,264.6814,264.6814,264.3739,264.3739,1050.0
2024-03-28 13:00:00,266.58,266.59,266.25,266.25,1000.0,264.4532,264.4631,264.1259,264.1259,1000.0
2024-03-28 13:05:00,266.24,266.41,266.24,266.41,647.0,264.1159,264.2846,264.1159,264.2846,647.0
2024-03-28 13:10:00,266.14,266.19,266.0,266.19,700.0,264.0167,264.0663,263.8779,264.0663,700.0
2024-03-28 13:15:00,266.16,266.29,266.13,266.29,1645.0,264.0366,264.1655,264.0068,264.1655,1645.0
2024-03-28 13:20:00,266.28,266.34,266.25,266.3,500.0,264.1556,264.2151,264.1259,264.1755,500.0
2024-03-28 13:25:00,266.35,266.41,266.34,266.41,400.0,264.2251,264.2846,264.2151,264.2846,400.0
2024-03-28 13:30:00,266.32,266.47,266.22,266.22,1204.0,264.1953,264.3441,264.0961,264.0961,1204.0
2024-03-28 13:35:00,266.24,266.49,266.21,266.49,400.0,264.1159,264.3639,264.0862,264.3639,400.0
2024-03-28 13:40:00,266.54,266.65,266.31,266.4,4540.0,264.4135,264.5227,264.1854,264.2747,4540.0
2024-03-28 13:45:00,266.09,266.27,266.09,266.23,305.0,263.9671,264.1457,263.9671,264.106,305.0
2024-03-28 13:50:00,266.24,266.24,266.06,266.16,1007.0,264.1159,264.1159,263.9374,264.0366,1007.0
2024-03-28 13:55:00,266.22,266.33,266.21,266.31,658.0,264.0961,264.2052,264.0862,264.1854,658.0
2024-03-28 14:00:00,266.18,266.18,265.87,266.07,1263.0,264.0564,264.0564,263.7489,263.9473,1263.0
2024-03-28 14:05:00,266.0,266.42,266.0,266.35,1133.0,263.8779,264.2945,263.8779,264.2251,1133.0
2024-03-28 14:10:00,266.35,266.38,266.25,266.35,2316.0,264.2251,264.2548,264.1259,264.2251,2316.0
2024-03-28 14:15:00,266.31,266.41,266.16,266.38,2427.0,264.1854,264.2846,264.0366,264.2548,2427.0
2024-03-28 14:20:00,266.43,266.43,266.3,266.31,1168.0,264.3044,264.3044,264.1755,264.1854,1168.0
2024-03-28 14:25:00,266.29,266.33,266.01,266.01,10201.0,264.1655,264.2052,263.8878,263.8878,10201.0
2024-03-28 14:30:00,265.87,266.25,265.87,266.25,2501.0,263.7489,264.1259,263.7489,264.1259,2501.0
2024-03-28 14:35:00,266.25,266.35,266.24,266.31,1638.0,264.1259,264.2251,264.1159,264.1854,1638.0
2024-03-28 14:40:00,266.31,266.38,265.94,266.36,7980.0,264.1854,264.2548,263.8183,264.235,7980.0
2024-03-28 14:45:00,266.41,266.42,266.24,266.35,2228.0,264.2846,264.2945,264.1159,264.2251,2228.0
2024-03-28 14:50:00,266.38,267.12,266.32,267.12,1325.0,264.2548,264.9889,264.1953,264.9889,1325.0
2024-03-28 14:55:00,267.17,267.3,267.04,267.07,2803.0,265.0385,265.1675,264.9096,264.9393,2803.0
2024-03-28 15:00:00,267.15,267.33,266.86,266.89,5329.0,265.0187,265.1972,264.731,264.7608,5329.0
2024-03-28 15:05:00,266.89,267.09,266.89,267.04,3124.0,264.7608,264.9592,264.7608,264.9096,3124.0
2024-03-28 15:10:00,267.13,267.15,266.96,267.0,2702.0,264.9988,265.0187,264.8302,264.8699,2702.0
2024-03-28 15:15:00,267.02,267.06,266.86,267.06,1150.0,264.8897,264.9294,264.731,264.9294,1150.0
2024-03-28 15:20:00,266.97,267.08,266.9,267.05,2969.0,264.8401,264.9492,264.7707,264.9195,2969.0
2024-03-28 15:25:00,267.05,267.13,266.88,267.04,2772.0,264.9195,264.9988,264.7508,264.9096,2772.0
2024-03-28 15:30:00,267.04,267.17,266.9,267.13,3860.0,264.9096,265.0385,264.7707,264.9988,3860.0
2024-03-28 15:35:00,267.12,267.12,266.78,266.81,3497.0,264.9889,264.9889,264.6516,264.6814,3497.0
2024-03-28 15:40:00,266.89,267.0,266.62,266.79,3074.0,264.7608,264.8699,264.4929,264.6615,3074.0
2024-03-28 15:45:00,266.8,267.08,266.67,267.0,20292.0,264.6715,264.9492,264.5425,264.8699,20292.0
2024-03-28 15:50:00,266.84,267.5,266.64,267.4,20414.0,264.7111,265.3659,264.5127,265.2667,20414.0
2024-03-28 15:55:00,267.69,268.05,267.37,267.5,71712.0,265.5544,265.9115,265.2369,265.3659,71712.0
2024-04-01 09:30:00,267.98,270.0,266.69,266.72,8625.0,265.8421,267.8459,264.5623,264.5921,8625.0
2024-04-01 09:35:00,265.38,265.76,264.43,265.3,4569.0,263.2628,263.6398,262.3204,263.1834,4569.0
2024-04-01 09:40:00,265.3,266.0,265.22,265.23,3898.0,263.1834,263.8779,263.1041,263.114,3898.0
2024-04-01 09:45:00,265.63,266.17,265.47,266.05,2800.0,263.5108,264.0465,263.3521,263.9275,2800.0
2024-04-01 09:50:00,265.44,266.07,264.81,265.76,4715.0,263.3223,263.9473,262.6973,263.6398,4715.0
2024-04-01 09:55:00,266.05,266.48,266.05,266.35,1000.0,263.9275,264.354,263.9275,264.2251,1000.0
2024-04-01 10:00:00,266.35,266.35,264.95,264.95,6572.0,264.2251,264.2251,262.8362,262.8362,6572.0
2024-04-01 10:05:00,264.75,264.97,264.64,264.88,3051.0,262.6378,262.8561,262.5287,262.7668,3051.0
2024-04-01 10:10:00,264.97,265.64,264.9,265.28,1319.0,262.8561,263.5207,262.7866,263.1636,1319.0
2024-04-01 10:15:00,265.31,265.4,264.87,264.87,1383.0,263.1934,263.2826,262.7569,262.7569,1383.0
2024-04-01 10:20:00,265.02,265.02,263.66,263.66,1660.0,262.9057,262.9057,261.5565,261.5565,1660.0
2024-04-01 10:25:00,263.75,263.75,262.87,262.97,944.0,261.6458,261.6458,260.7728,260.872,944.0
2024-04-01 10:30:00,262.97,262.97,262.27,262.55,6127.0,260.872,260.872,260.1776,260.4554,6127.0
2024-04-01 10:35:00,262.51,262.65,262.3,262.59,2525.0,260.4157,260.5546,260.2074,260.4951,2525.0
2024-04-01 10:40:00,262.44,262.49,262.12,262.12,743.0,260.3463,260.3959,260.0288,260.0288,743.0
2024-04-01 10:45:00,262.43,262.48,261.91,261.91,700.0,260.3363,260.3859,259.8205,259.8205,700.0
2024-04-01 10:50:00,261.73,261.73,261.73,261.73,100.0,259.6419,259.6419,259.6419,259.6419,100.0
2024-04-01 10:55:00,261.96,262.11,261.27,262.11,13039.0,259.8701,260.0189,259.1856,260.0189,13039.0
2024-04-01 11:00:00,262.15,262.18,261.91,261.92,800.0,260.0586,260.0883,259.8205,259.8304,800.0
2024-04-01 11:05:00,262.17,262.17,261.66,261.67,700.0,260.0784,260.0784,259.5725,259.5824,700.0
2024-04-01 11:10:00,261.86,262.34,261.82,262.29,3125.0,259.7709,260.2471,259.7312,260.1974,3125.0
2024-04-01 11:15:00,262.05,262.05,261.96,261.96,400.0,259.9594,259.9594,259.8701,259.8701,400.0
2024-04-01 11:20:00,261.65,262.04,261.65,262.04,1112.0,259.5626,259.9494,259.5626,259.9494,1112.0
2024-04-01 11:25:00,262.15,262.15,261.78,261.92,1100.0,260.0586,260.0586,259.6915,259.8304,1100.0
2024-04-01 11:30:00,261.69,261.69,261.69,261.69,100.0,259.6022,259.6022,259.6022,259.6022,100.0
2024-04-01 11:35:00,261.63,262.17,261.58,262.0,2998.0,259.5427,260.0784,259.4931,259.9098,2998.0
2024-04-01 11:40:00,261.92,261.99,261.77,261.98,600.0,259.8304,259.8998,259.6816,259.8899,600.0
2024-04-01 11:45:00,262.07,262.14,262.07,262.12,1097.0,259.9792,260.0486,259.9792,260.0288,1097.0
2024-04-01 11:50:00,262.26,262.26,261.71,261.72,1805.0,260.1677,260.1677,259.6221,259.632,1805.0
2024-04-01 11:55:00,261.65,261.95,261.62,261.85,3750.0,259.5626,259.8602,259.5328,259.761,3750.0
2024-04-01 12:00:00,261.78,262.39,261.68,262.39,7500.0,259.6915,260.2967,259.5923,260.2967,7500.0
2024-04-01 12:05:00,262.38,262.38,262.17,262.17,226.0,260.2867,260.2867,260.0784,260.0784,226.0
2024-04-01 12:10:00,261.96,261.96,261.73,261.81,300.0,259.8701,259.8701,259.6419,259.7213,300.0
2024-04-01 12:15:00,262.02,262.09,261.92,262.0,1200.0,259.9296,259.999,259.8304,259.9098,1200.0
2024-04-01 12:20:00,261.77,262.0,261.76,262.0,1116.0,259.6816,259.9098,259.6717,259.9098,1116.0
2024-04-01 12:25:00,262.0,262.21,262.0,262.04,452.0,259.9098,260.1181,259.9098,259.9494,452.0
2024-04-01 12:30:00,262.2,262.34,262.2,262.34,700.0,260.1082,260.2471,260.1082,260.2471,700.0
2024-04-01 12:35:00,262.35,262.36,262.35,262.36,300.0,260.257,260.2669,260.257,260.2669,300.0
2024-04-01 12:40:00,262.36,262.36,262.29,262.35,955.0,260.2669,260.2669,260.1974,260.257,955.0
2024-04-01 12:45:00,262.37,262.59,262.27,262.59,4144.0,260.2768,260.4951,260.1776,260.4951,4144.0
2024-04-01 12:50:00,262.62,262.71,262.61,262.69,503.0,260.5248,260.6141,260.5149,260.5943,503.0
2024-04-01 12:55:00,262.62,262.71,262.13,262.13,3109.0,260.5248,260.6141,260.0387,260.0387,3109.0
2024-04-01 13:00:00,262.24,262.59,262.16,262.32,814.0,260.1478,260.4951,260.0685,260.2272,814.0
2024-04-01 13:05:00,262.54,262.89,262.43,262.72,2723.0,260.4455,260.7927,260.3363,260.624,2723.0
2024-04-01 13:10:00,262.87,262.87,262.53,262.68,1800.0,260.7728,260.7728,260.4355,260.5843,1800.0
2024-04-01 13:15:00,262.69,262.81,262.57,262.58,1100.0,260.5943,260.7133,260.4752,260.4851,1100.0
2024-04-01 13:20:00,262.5,262.5,262.4,262.41,1038.0,260.4058,260.4058,260.3066,260.3165,1038.0
2024-04-01 13:25:00,262.2,262.6,262.2,262.54,3447.0,260.1082,260.505,260.1082,260.4455,3447.0
2024-04-01 13:30:00,262.54,262.54,262.3,262.32,1400.0,260.4455,260.4455,260.2074,260.2272,1400.0
2024-04-01 13:35:00,262.29,262.33,262.1,262.16,2200.0,260.1974,260.2371,260.009,260.0685,2200.0
2024-04-01 13:40:00,262.14,262.36,261.93,262.36,7054.0,260.0486,260.2669,259.8403,260.2669,7054.0
2024-04-01 13:45:00,262.36,262.56,262.36,262.56,2144.0,260.2669,260.4653,260.2669,260.4653,2144.0
2024-04-01 13:50:00,262.6,262.6,262.09,262.14,1801.0,260.505,260.505,259.999,260.0486,1801.0
2024-04-01 13:55:00,262.11,262.11,261.44,261.82,1900.0,260.0189,260.0189,259.3542,259.7312,1900.0
2024-04-01 14:00:00,261.69,261.69,261.55,261.55,800.0,259.6022,259.6022,259.4634,259.4634,800.0
2024-04-01 14:05:00,261.52,261.77,261.43,261.77,900.0,259.4336,259.6816,259.3443,259.6816,900.0
2024-04-01 14:10:00,261.77,261.97,261.76,261.97,2505.0,259.6816,259.88,259.6717,259.88,2505.0
2024-04-01 14:15:00,261.92,261.92,261.74,261.84,1463.0,259.8304,259.8304,259.6518,259.751,1463.0
2024-04-01 14:20:00,261.81,261.82,261.58,261.59,1200.0,259.7213,259.7312,259.4931,259.503,1200.0
2024-04-01 14:25:00,261.57,261.66,261.39,261.39,600.0,259.4832,259.5725,259.3046,259.3046,600.0
2024-04-01 14:30:00,261.44,261.44,261.32,261.32,2006.0,259.3542,259.3542,259.2352,259.2352,2006.0
2024-04-01 14:35:00,261.4,261.5,261.25,261.46,2399.0,259.3146,259.4138,259.1657,259.3741,2399.0
2024-04-01 14:40:00,261.51,261.55,261.45,261.49,1227.0,259.4237,259.4634,259.3642,259.4038,1227.0
2024-04-01 14:45:00,261.56,261.66,261.56,261.64,2299.0,259.4733,259.5725,259.4733,259.5526,2299.0
2024-04-01 14:50:00,261.67,261.75,261.56,261.6,1500.0,259.5824,259.6618,259.4733,259.513,1500.0
2024-04-01 14:55:00,261.66,261.67,261.52,261.54,1800.0,259.5725,259.5824,259.4336,259.4534,1800.0
2024-04-01 15:00:00,261.43,261.48,261.13,261.48,3741.0,259.3443,259.3939,259.0467,259.3939,3741.0
2024-04-01 15:05:00,261.47,261.47,261.16,261.17,800.0,259.384,259.384,259.0765,259.0864,800.0
2024-04-01 15:10:00,261.3,261.3,260.99,261.1,1011.0,259.2153,259.2153,258.9078,259.0169,1011.0
2024-04-01 15:15:00,261.03,261.44,260.9,261.35,4828.0,258.9475,259.3542,258.8185,259.2649,4828.0
2024-04-01 15:20:00,261.46,261.69,261.46,261.69,2200.0,259.3741,259.6022,259.3741,259.6022,2200.0
2024-04-01 15:25:00,261.78,261.88,261.68,261.77,2110.0,259.6915,259.7907,259.5923,259.6816,2110.0
2024-04-01 15:30:00,261.79,261.79,261.41,261.6,3010.0,259.7014,259.7014,259.3245,259.513,3010.0
2024-04-01 15:35:00,261.61,261.61,261.26,261.39,2007.0,259.5229,259.5229,259.1757,259.3046,2007.0
2024-04-01 15:40:00,261.37,261.71,261.36,261.54,5258.0,259.2848,259.6221,259.2749,259.4534,5258.0
2024-04-01 15:45:00,261.57,261.58,261.18,261.24,7750.0,259.4832,259.4931,259.0963,259.1558,7750.0
2024-04-01 15:50:00,261.21,261.39,260.92,261.39,15440.0,259.1261,259.3046,258.8384,259.3046,15440.0
2024-04-01 15:55:00,261.38,261.44,260.64,260.79,34579.0,259.2947,259.3542,258.5606,258.7094,34579.0
2024-04-02 09:30:00,257.0,257.54,253.29,255.4,12430.0,254.9497,255.4853,251.2693,253.3624,12430.0
2024-04-02 09:35:00,255.3,255.3,253.78,253.95,6550.0,253.2632,253.2632,251.7553,251.924,6550.0
2024-04-02 09:40:00,253.88,254.16,252.77,252.78,5885.0,251.8545,252.1323,250.7534,250.7633,5885.0
2024-04-02 09:45:00,252.55,252.87,250.15,251.93,25691.0,250.5352,250.8526,248.1543,249.9201,25691.0
2024-04-02 09:50:00,251.93,252.25,251.71,251.89,800.0,249.9201,250.2375,249.7019,249.8804,800.0
2024-04-02 09:55:00,251.78,252.88,250.92,252.87,8881.0,249.7713,250.8625,248.9182,250.8526,8881.0
2024-04-02 10:00:00,252.76,253.43,252.59,253.01,7689.0,250.7435,251.4081,250.5748,250.9915,7689.0
2024-04-02 10:05:00,253.14,253.51,253.0,253.14,5235.0,251.1204,251.4875,250.9816,251.1204,5235.0
2024-04-02 10:10:00,252.51,252.62,252.0,252.3,11412.0,250.4955,250.6046,249.9895,250.2871,11412.0
2024-04-02 10:15:00,252.46,252.82,252.01,252.11,4807.0,250.4459,250.803,249.9995,250.0987,4807.0
2024-04-02 10:20:00,251.96,252.14,251.53,251.56,7829.0,249.9499,250.1284,249.5233,249.5531,7829.0
2024-04-02 10:25:00,251.56,252.27,251.5,252.27,10208.0,249.5531,250.2574,249.4935,250.2574,10208.0
2024-04-02 10:30:00,252.08,252.65,252.08,252.51,1430.0,250.0689,250.6344,250.0689,250.4955,1430.0
2024-04-02 10:35:00,252.61,254.07,252.5,253.63,7792.0,250.5947,252.043,250.4856,251.6065,7792.0
2024-04-02 10:40:00,253.9,254.78,253.77,254.01,19737.0,251.8744,252.7474,251.7454,251.9835,19737.0
2024-04-02 10:45:00,254.0,254.11,253.88,253.92,1225.0,251.9736,252.0827,251.8545,251.8942,1225.0
2024-04-02 10:50:00,253.9,254.38,253.9,254.08,21783.0,251.8744,252.3506,251.8744,252.0529,21783.0
2024-04-02 10:55:00,254.29,254.64,254.0,254.63,7720.0,252.2613,252.6085,251.9736,252.5986,7720.0
2024-04-02 11:00:00,254.74,254.85,254.7,254.71,1000.0,252.7077,252.8168,252.668,252.6779,1000.0
2024-04-02 11:05:00,254.72,255.21,254.71,254.84,3590.0,252.6878,253.1739,252.6779,252.8069,3590.0
2024-04-02 11:10:00,254.84,255.13,254.8,254.8,5415.0,252.8069,253.0946,252.7672,252.7672,5415.0
2024-04-02 11:15:00,254.81,255.06,254.81,255.01,1324.0,252.7771,253.0251,252.7771,252.9755,1324.0
2024-04-02 11:20:00,254.97,254.97,254.84,254.84,605.0,252.9358,252.9358,252.8069,252.8069,605.0
2024-04-02 11:25:00,254.83,254.83,254.67,254.71,4006.0,252.797,252.797,252.6382,252.6779,4006.0
2024-04-02 11:30:00,254.63,254.89,254.63,254.75,2419.0,252.5986,252.8565,252.5986,252.7176,2419.0
2024-04-02 11:35:00,255.04,255.05,254.01,254.01,2139.0,253.0053,253.0152,251.9835,251.9835,2139.0
2024-04-02 11:40:00,253.81,254.07,253.68,254.07,1802.0,251.7851,252.043,251.6561,252.043,1802.0
2024-04-02 11:45:00,254.01,254.51,253.96,254.51,1500.0,251.9835,252.4795,251.9339,252.4795,1500.0
2024-04-02 11:50:00,254.65,254.7,254.62,254.67,1375.0,252.6184,252.668,252.5886,252.6382,1375.0
2024-04-02 11:55:00,254.84,254.88,254.54,254.63,511.0,252.8069,252.8466,252.5093,252.5986,511.0
2024-04-02 12:00:00,254.58,254.64,254.24,254.34,2494.0,252.549,252.6085,252.2117,252.3109,2494.0
2024-04-02 12:05:00,254.28,254.28,253.98,254.07,13770.0,252.2514,252.2514,251.9537,252.043,13770.0
2024-04-02 12:10:00,254.07,254.61,254.07,254.61,1600.0,252.043,252.5787,252.043,252.5787,1600.0
2024-04-02 12:15:00,254.49,254.57,254.36,254.56,8827.0,252.4597,252.539,252.3307,252.5291,8827.0
2024-04-02 12:20:00,254.4,255.11,254.4,255.11,7629.0,252.3704,253.0747,252.3704,253.0747,7629.0
2024-04-02 12:25:00,255.23,255.26,255.06,255.07,500.0,253.1938,253.2235,253.0251,253.0351,500.0
2024-04-02 12:30:00,255.07,255.4,254.92,255.4,4692.0,253.0351,253.3624,252.8862,253.3624,4692.0
2024-04-02 12:35:00,255.48,255.79,255.25,255.79,14080.0,253.4418,253.7493,253.2136,253.7493,14080.0
2024-04-02 12:40:00,255.87,255.87,255.52,255.54,1178.0,253.8287,253.8287,253.4815,253.5013,1178.0
2024-04-02 12:45:00,255.41,255.77,255.4,255.77,1017.0,253.3723,253.7295,253.3624,253.7295,1017.0
2024-04-02 12:50:00,255.53,255.53,255.18,255.18,600.0,253.4914,253.4914,253.1442,253.1442,600.0
2024-04-02 12:55:00,255.16,255.16,255.03,255.03,1700.0,253.1243,253.1243,252.9954,252.9954,1700.0
2024-04-02 13:00:00,254.92,255.16,254.92,255.16,1239.0,252.8862,253.1243,252.8862,253.1243,1239.0
2024-04-02 13:05:00,255.23,255.35,255.23,255.34,644.0,253.1938,253.3128,253.1938,253.3029,644.0
2024-04-02 13:10:00,255.55,255.58,255.49,255.5,300.0,253.5112,253.541,253.4517,253.4616,300.0
2024-04-02 13:15:00,255.47,255.61,255.33,255.33,900.0,253.4319,253.5707,253.293,253.293,900.0
2024-04-02 13:20:00,255.44,255.49,255.21,255.49,2220.0,253.4021,253.4517,253.1739,253.4517,2220.0
2024-04-02 13:25:00,255.52,255.52,254.93,254.95,9025.0,253.4815,253.4815,252.8962,252.916,9025.0
2024-04-02 13:30:00,254.82,254.82,254.45,254.57,4424.0,252.787,252.787,252.42,252.539,4424.0
2024-04-02 13:35:00,254.58,255.0,254.58,254.86,14051.0,252.549,252.9656,252.549,252.8267,14051.0
2024-04-02 13:40:00,255.0,255.45,254.86,255.45,2607.0,252.9656,253.412,252.8267,253.412,2607.0
2024-04-02 13:45:00,255.5,255.57,255.5,255.57,594.0,253.4616,253.5311,253.4616,253.5311,594.0
2024-04-02 13:50:00,255.58,255.72,255.34,255.72,2204.0,253.541,253.6799,253.3029,253.6799,2204.0
2024-04-02 13:55:00,255.81,255.92,255.28,255.28,1702.0,253.7691,253.8783,253.2434,253.2434,1702.0
2024-04-02 14:00:00,255.14,255.14,254.88,254.9,1300.0,253.1045,253.1045,252.8466,252.8664,1300.0
2024-04-02 14:05:00,254.77,254.92,254.57,254.7,3547.0,252.7374,252.8862,252.539,252.668,3547.0
2024-04-02 14:10:00,254.89,255.14,254.89,255.06,1100.0,252.8565,253.1045,252.8565,253.0251,1100.0
2024-04-02 14:15:00,255.07,255.34,255.07,255.34,1586.0,253.0351,253.3029,253.0351,253.3029,1586.0
2024-04-02 14:20:00,255.42,255.46,255.42,255.46,500.0,253.3823,253.4219,253.3823,253.4219,500.0
2024-04-02 14:25:00,255.63,256.29,255.51,256.04,5938.0,253.5906,254.2453,253.4715,253.9973,5938.0
2024-04-02 14:30:00,256.05,256.05,255.97,256.0,14718.0,254.0072,254.0072,253.9279,253.9576,14718.0
2024-04-02 14:35:00,255.91,256.2,255.8,256.09,4539.0,253.8683,254.156,253.7592,254.0469,4539.0
2024-04-02 14:40:00,256.08,256.31,256.08,256.23,501.0,254.037,254.2652,254.037,254.1858,501.0
2024-04-02 14:45:00,256.21,256.21,255.83,256.0,2390.0,254.166,254.166,253.789,253.9576,2390.0
2024-04-02 14:50:00,255.95,256.04,255.88,255.88,1200.0,253.908,253.9973,253.8386,253.8386,1200.0
2024-04-02 14:55:00,256.03,256.04,255.83,256.04,900.0,253.9874,253.9973,253.789,253.9973,900.0
2024-04-02 15:00:00,256.04,256.04,255.91,256.01,600.0,253.9973,253.9973,253.8683,253.9676,600.0
2024-04-02 15:05:00,256.01,256.17,255.99,256.07,2565.0,253.9676,254.1263,253.9477,254.0271,2565.0
2024-04-02 15:10:00,256.16,256.36,256.14,256.23,1371.0,254.1164,254.3148,254.0965,254.1858,1371.0
2024-04-02 15:15:00,256.08,256.1,255.88,255.92,4085.0,254.037,254.0568,253.8386,253.8783,4085.0
2024-04-02 15:20:00,255.85,256.31,255.85,256.08,4642.0,253.8088,254.2652,253.8088,254.037,4642.0
2024-04-02 15:25:00,256.15,256.39,256.08,256.19,5479.0,254.1064,254.3445,254.037,254.1461,5479.0
2024-04-02 15:30:00,256.2,256.29,255.84,256.29,8494.0,254.156,254.2453,253.7989,254.2453,8494.0
2024-04-02 15:35:00,256.21,257.05,256.03,256.86,27089.0,254.166,254.9993,253.9874,254.8108,27089.0
2024-04-02 15:40:00,256.92,257.1,256.55,256.76,4063.0,254.8703,255.0489,254.5032,254.7116,4063.0
2024-04-02 15:45:00,256.8,256.81,256.26,256.26,8018.0,254.7512,254.7612,254.2156,254.2156,8018.0
2024-04-02 15:50:00,256.37,256.49,256.11,256.24,14640.0,254.3247,254.4437,254.0668,254.1957,14640.0
2024-04-02 15:55:00,256.29,256.3,255.64,255.82,47110.0,254.2453,254.2552,253.6005,253.7791,47110.0
2024-04-03 09:30:00,252.95,255.28,252.95,254.06,21786.0,250.932,253.2434,250.932,252.0331,21786.0
2024-04-03 09:35:00,254.05,255.89,254.03,254.99,1376.0,252.0232,253.8485,252.0033,252.9557,1376.0
2024-04-03 09:40:00,255.0,255.0,255.0,255.0,3152.0,252.9656,252.9656,252.9656,252.9656,3152.0
2024-04-03 09:45:00,255.03,255.03,255.01,255.02,300.0,252.9954,252.9954,252.9755,252.9854,300.0
2024-04-03 09:50:00,254.49,254.93,254.49,254.93,801.0,252.4597,252.8962,252.4597,252.8962,801.0
2024-04-03 09:55:00,254.82,254.96,254.43,254.54,2102.0,252.787,252.9259,252.4002,252.5093,2102.0
2024-04-03 10:00:00,254.88,255.43,254.79,255.07,8005.0,252.8466,253.3922,252.7573,253.0351,8005.0
2024-04-03 10:05:00,255.14,255.72,255.0,255.44,1714.0,253.1045,253.6799,252.9656,253.4021,1714.0
2024-04-03 10:10:00,255.25,255.78,255.25,255.75,3916.0,253.2136,253.7394,253.2136,253.7096,3916.0
2024-04-03 10:15:00,255.89,255.89,255.49,255.64,2580.0,253.8485,253.8485,253.4517,253.6005,2580.0
2024-04-03 10:20:00,255.74,255.75,255.53,255.64,986.0,253.6997,253.7096,253.4914,253.6005,986.0
2024-04-03 10:25:00,255.54,255.6,255.38,255.38,500.0,253.5013,253.5608,253.3426,253.3426,500.0
2024-04-03 10:30:00,255.53,255.75,255.33,255.4,2994.0,253.4914,253.7096,253.293,253.3624,2994.0
2024-04-03 10:35:00,255.4,255.4,255.19,255.2,5141.0,253.3624,253.3624,253.1541,253.164,5141.0
2024-04-03 10:40:00,255.15,255.78,255.11,255.61,10554.0,253.1144,253.7394,253.0747,253.5707,10554.0
2024-04-03 10:45:00,255.6,256.28,255.51,256.11,12785.0,253.5608,254.2354,253.4715,254.0668,12785.0
2024-04-03 10:50:00,256.15,256.81,256.01,256.81,2804.0,254.1064,254.7612,253.9676,254.7612,2804.0
2024-04-03 10:55:00,256.66,257.22,256.66,257.08,834.0,254.6124,255.1679,254.6124,255.029,834.0
2024-04-03 11:00:00,257.14,257.14,256.78,256.98,3170.0,255.0885,255.0885,254.7314,254.9298,3170.0
2024-04-03 11:05:00,256.87,256.95,256.58,256.74,1211.0,254.8207,254.9001,254.533,254.6917,1211.0
2024-04-03 11:10:00,256.71,256.77,256.69,256.76,660.0,254.662,254.7215,254.6421,254.7116,660.0
2024-04-03 11:15:00,256.9,256.98,256.89,256.97,974.0,254.8505,254.9298,254.8405,254.9199,974.0
2024-04-03 11:20:00,257.18,257.61,257.18,257.61,1032.0,255.1282,255.5548,255.1282,255.5548,1032.0
2024-04-03 11:25:00,257.45,257.56,257.36,257.55,1504.0,255.3961,255.5052,255.3068,255.4953,1504.0
2024-04-03 11:30:00,257.51,257.51,257.2,257.21,700.0,255.4556,255.4556,255.1481,255.158,700.0
2024-04-03 11:35:00,257.37,257.43,257.33,257.38,524.0,255.3167,255.3762,255.277,255.3266,524.0
2024-04-03 11:40:00,257.42,257.43,257.34,257.42,2276.0,255.3663,255.3762,255.2869,255.3663,2276.0
2024-04-03 11:45:00,257.41,257.42,257.07,257.07,2091.0,255.3564,255.3663,255.0191,255.0191,2091.0
2024-04-03 11:50:00,257.09,257.28,256.96,257.28,1888.0,255.0389,255.2274,254.91,255.2274,1888.0
2024-04-03 11:55:00,257.14,257.14,256.57,256.57,1123.0,255.0885,255.0885,254.5231,254.5231,1123.0
2024-04-03 12:00:00,256.45,256.56,256.25,256.25,2219.0,254.404,254.5132,254.2056,254.2056,2219.0
2024-04-03 12:05:00,256.26,256.59,256.19,256.58,1341.0,254.2156,254.5429,254.1461,254.533,1341.0
2024-04-03 12:10:00,256.68,256.68,256.35,256.67,5950.0,254.6322,254.6322,254.3048,254.6223,5950.0
2024-04-03 12:15:00,256.67,256.67,256.45,256.59,1200.0,254.6223,254.6223,254.404,254.5429,1200.0
2024-04-03 12:20:00,256.53,256.53,256.12,256.12,2100.0,254.4834,254.4834,254.0767,254.0767,2100.0
2024-04-03 12:25:00,256.11,256.47,255.93,256.47,2546.0,254.0668,254.4239,253.8882,254.4239,2546.0
2024-04-03 12:30:00,256.63,257.17,256.63,257.17,2115.0,254.5826,255.1183,254.5826,255.1183,2115.0
2024-04-03 12:35:00,257.1,257.24,256.22,256.25,2971.0,255.0489,255.1877,254.1759,254.2056,2971.0
2024-04-03 12:40:00,256.49,256.65,256.48,256.49,1349.0,254.4437,254.6024,254.4338,254.4437,1349.0
2024-04-03 12:45:00,256.48,256.68,256.45,256.55,12000.0,254.4338,254.6322,254.404,254.5032,12000.0
2024-04-03 12:50:00,256.45,256.75,256.34,256.68,3390.0,254.404,254.7016,254.2949,254.6322,3390.0
2024-04-03 12:55:00,256.49,256.8,256.49,256.49,1280.0,254.4437,254.7512,254.4437,254.4437,1280.0
2024-04-03 13:00:00,256.62,256.62,256.28,256.33,1153.0,254.5727,254.5727,254.2354,254.285,1153.0
2024-04-03 13:05:00,256.31,256.32,256.1,256.13,1343.0,254.2652,254.2751,254.0568,254.0866,1343.0
2024-04-03 13:10:00,256.3,256.3,256.13,256.13,300.0,254.2552,254.2552,254.0866,254.0866,300.0
2024-04-03 13:15:00,256.08,256.08,255.49,255.67,1469.0,254.037,254.037,253.4517,253.6303,1469.0
2024-04-03 13:20:00,255.57,255.79,255.57,255.79,925.0,253.5311,253.7493,253.5311,253.7493,925.0
2024-04-03 13:25:00,255.85,255.99,255.54,255.54,1938.0,253.8088,253.9477,253.5013,253.5013,1938.0
2024-04-03 13:30:00,255.64,256.23,255.63,256.06,13327.0,253.6005,254.1858,253.5906,254.0172,13327.0
2024-04-03 13:35:00,256.36,256.54,255.97,255.97,3701.0,254.3148,254.4933,253.9279,253.9279,3701.0
2024-04-03 13:40:00,256.04,256.21,256.04,256.18,1264.0,253.9973,254.166,253.9973,254.1362,1264.0
2024-04-03 13:45:00,256.1,256.4,256.1,256.33,2080.0,254.0568,254.3544,254.0568,254.285,2080.0
2024-04-03 13:50:00,256.4,256.4,256.1,256.32,2714.0,254.3544,254.3544,254.0568,254.2751,2714.0
2024-04-03 13:55:00,256.4,256.46,255.96,255.97,2718.0,254.3544,254.414,253.918,253.9279,2718.0
2024-04-03 14:00:00,256.03,256.08,255.81,256.0,1506.0,253.9874,254.037,253.7691,253.9576,1506.0
2024-04-03 14:05:00,256.08,256.51,255.94,256.1,15776.0,254.037,254.4636,253.8981,254.0568,15776.0
2024-04-03 14:10:00,256.27,256.28,256.14,256.23,1426.0,254.2255,254.2354,254.0965,254.1858,1426.0
2024-04-03 14:15:00,256.18,256.28,256.12,256.12,1301.0,254.1362,254.2354,254.0767,254.0767,1301.0
2024-04-03 14:20:00,256.18,256.18,255.96,255.99,1507.0,254.1362,254.1362,253.918,253.9477,1507.0
2024-04-03 14:25:00,255.94,255.94,255.94,255.94,100.0,253.8981,253.8981,253.8981,253.8981,100.0
2024-04-03 14:30:00,255.93,256.04,255.8,256.04,7635.0,253.8882,253.9973,253.7592,253.9973,7635.0
2024-04-03 14:35:00,256.04,256.28,256.0,256.28,1349.0,253.9973,254.2354,253.9576,254.2354,1349.0
2024-04-03 14:40:00,256.2,256.28,256.05,256.05,688.0,254.156,254.2354,254.0072,254.0072,688.0
2024-04-03 14:45:00,256.04,256.2,256.03,256.19,817.0,253.9973,254.156,253.9874,254.1461,817.0
2024-04-03 14:50:00,256.16,256.16,255.95,256.09,4552.0,254.1164,254.1164,253.908,254.0469,4552.0
2024-04-03 14:55:00,256.05,256.17,255.93,256.02,2016.0,254.0072,254.1263,253.8882,253.9775,2016.0
2024-04-03 15:00:00,255.98,256.09,255.87,255.87,748.0,253.9378,254.0469,253.8287,253.8287,748.0
2024-04-03 15:05:00,255.89,256.18,255.89,256.05,2194.0,253.8485,254.1362,253.8485,254.0072,2194.0
2024-04-03 15:10:00,255.99,256.15,255.77,255.77,14542.0,253.9477,254.1064,253.7295,253.7295,14542.0
2024-04-03 15:15:00,255.71,255.81,255.1,255.65,3223.0,253.6699,253.7691,253.0648,253.6104,3223.0
2024-04-03 15:20:00,255.74,256.08,255.57,255.57,6370.0,253.6997,254.037,253.5311,253.5311,6370.0
2024-04-03 15:25:00,255.57,255.92,255.51,255.76,1678.0,253.5311,253.8783,253.4715,253.7195,1678.0
2024-04-03 15:30:00,255.72,255.96,255.65,255.78,2705.0,253.6799,253.918,253.6104,253.7394,2705.0
2024-04-03 15:35:00,255.79,256.31,255.77,256.14,3408.0,253.7493,254.2652,253.7295,254.0965,3408.0
2024-04-03 15:40:00,256.2,256.38,256.2,256.31,3850.0,254.156,254.3346,254.156,254.2652,3850.0
2024-04-03 15:45:00,256.42,256.71,256.34,256.61,6101.0,254.3743,254.662,254.2949,254.5628,6101.0
2024-04-03 15:50:00,256.68,256.75,256.12,256.15,11889.0,254.6322,254.7016,254.0767,254.1064,11889.0
2024-04-03 15:55:00,256.1,256.24,255.76,256.15,32558.0,254.0568,254.1957,253.7195,254.1064,32558.0
2024-04-04 09:30:00,258.77,259.85,258.77,259.85,6205.0,256.7055,257.7769,256.7055,257.7769,6205.0
2024-04-04 09:35:00,258.67,259.59,258.66,259.55,3062.0,256.6063,257.519,256.5964,257.4793,3062.0
2024-04-04 09:40:00,259.6,259.84,259.37,259.84,3140.0,257.5289,257.767,257.3007,257.767,3140.0
2024-04-04 09:45:00,260.19,260.52,260.07,260.07,2000.0,258.1142,258.4416,257.9952,257.9952,2000.0
2024-04-04 09:50:00,260.01,260.01,259.71,259.71,300.0,257.9356,257.9356,257.638,257.638,300.0
2024-04-04 09:55:00,259.67,259.67,259.24,259.24,400.0,257.5984,257.5984,257.1718,257.1718,400.0
2024-04-04 10:00:00,259.24,259.32,258.91,259.09,1055.0,257.1718,257.2511,256.8444,257.023,1055.0
2024-04-04 10:05:00,258.87,259.08,258.64,258.95,1656.0,256.8047,257.0131,256.5766,256.8841,1656.0
2024-04-04 10:10:00,258.97,258.97,258.96,258.97,200.0,256.9039,256.9039,256.894,256.9039,200.0
2024-04-04 10:15:00,258.73,259.08,258.72,258.83,900.0,256.6659,257.0131,256.6559,256.7651,900.0
2024-04-04 10:20:00,258.76,259.08,258.76,258.9,675.0,256.6956,257.0131,256.6956,256.8345,675.0
2024-04-04 10:25:00,258.84,259.55,258.83,259.55,2766.0,256.775,257.4793,256.7651,257.4793,2766.0
2024-04-04 10:30:00,259.48,259.54,259.03,259.23,4659.0,257.4099,257.4694,256.9635,257.1619,4659.0
2024-04-04 10:35:00,259.23,259.24,258.77,258.77,3244.0,257.1619,257.1718,256.7055,256.7055,3244.0
2024-04-04 10:40:00,258.78,258.96,258.0,258.0,17666.0,256.7155,256.894,255.9417,255.9417,17666.0
2024-04-04 10:45:00,258.38,258.68,258.38,258.45,629.0,256.3186,256.6163,256.3186,256.3881,629.0
2024-04-04 10:50:00,258.28,258.44,258.15,258.44,1048.0,256.2194,256.3782,256.0905,256.3782,1048.0
2024-04-04 10:55:00,258.38,258.42,258.26,258.42,879.0,256.3186,256.3583,256.1996,256.3583,879.0
2024-04-04 11:00:00,258.38,258.39,258.21,258.21,600.0,256.3186,256.3286,256.15,256.15,600.0
2024-04-04 11:05:00,258.36,258.52,258.36,258.39,1215.0,256.2988,256.4575,256.2988,256.3286,1215.0
2024-04-04 11:10:00,258.55,258.59,258.5,258.58,500.0,256.4873,256.527,256.4377,256.517,500.0
2024-04-04 11:15:00,258.59,258.6,258.44,258.52,519.0,256.527,256.5369,256.3782,256.4575,519.0
2024-04-04 11:20:00,258.29,258.44,258.28,258.44,1500.0,256.2294,256.3782,256.2194,256.3782,1500.0
2024-04-04 11:25:00,258.59,259.06,258.45,258.92,2892.0,256.527,256.9932,256.3881,256.8543,2892.0
2024-04-04 11:30:00,259.09,259.2,258.68,258.76,2550.0,257.023,257.1321,256.6163,256.6956,2550.0
2024-04-04 11:35:00,258.77,258.77,258.77,258.77,100.0,256.7055,256.7055,256.7055,256.7055,100.0
2024-04-04 11:40:00,258.79,258.79,258.29,258.3,1280.0,256.7254,256.7254,256.2294,256.2393,1280.0
2024-04-04 11:45:00,258.23,258.23,258.21,258.21,202.0,256.1698,256.1698,256.15,256.15,202.0
2024-04-04 11:50:00,258.24,258.24,258.07,258.07,400.0,256.1798,256.1798,256.0111,256.0111,400.0
2024-04-04 11:55:00,258.22,258.22,257.99,258.07,818.0,256.1599,256.1599,255.9318,256.0111,818.0
2024-04-04 12:00:00,258.19,258.19,257.97,258.12,1311.0,256.1302,256.1302,255.9119,256.0607,1311.0
2024-04-04 12:05:00,258.06,258.32,258.05,258.21,2897.0,256.0012,256.2591,255.9913,256.15,2897.0
2024-04-04 12:10:00,258.23,258.29,258.02,258.29,829.0,256.1698,256.2294,255.9615,256.2294,829.0
2024-04-04 12:15:00,258.08,258.2,258.07,258.07,497.0,256.021,256.1401,256.0111,256.0111,497.0
2024-04-04 12:20:00,258.06,258.21,257.91,257.99,1387.0,256.0012,256.15,255.8524,255.9318,1387.0
2024-04-04 12:25:00,257.91,257.91,257.65,257.66,1400.0,255.8524,255.8524,255.5945,255.6044,1400.0
2024-04-04 12:30:00,257.72,257.73,257.52,257.52,1000.0,255.6639,255.6738,255.4655,255.4655,1000.0
2024-04-04 12:35:00,257.38,257.45,256.74,256.88,2103.0,255.3266,255.3961,254.6917,254.8306,2103.0
2024-04-04 12:40:00,256.85,256.89,256.85,256.89,310.0,254.8009,254.8405,254.8009,254.8405,310.0
2024-04-04 12:45:00,256.81,257.1,256.81,256.93,1476.0,254.7612,255.0489,254.7612,254.8802,1476.0
2024-04-04 12:50:00,257.09,257.32,256.75,257.31,2356.0,255.0389,255.2671,254.7016,255.2572,2356.0
2024-04-04 12:55:00,257.42,257.51,257.15,257.32,1867.0,255.3663,255.4556,255.0985,255.2671,1867.0
2024-04-04 13:00:00,257.35,257.35,257.14,257.3,600.0,255.2969,255.2969,255.0885,255.2473,600.0
2024-04-04 13:05:00,257.18,257.32,257.07,257.28,1373.0,255.1282,255.2671,255.0191,255.2274,1373.0
2024-04-04 13:10:00,257.28,257.28,257.28,257.28,0.0,255.2274,255.2274,255.2274,255.2274,0.0
2024-04-04 13:15:00,257.28,257.28,257.28,257.28,0.0,255.2274,255.2274,255.2274,255.2274,0.0
2024-04-04 13:20:00,257.09,257.09,257.09,257.09,322.0,255.0389,255.0389,255.0389,255.0389,322.0
2024-04-04 13:25:00,257.22,257.22,257.17,257.22,1274.0,255.1679,255.1679,255.1183,255.1679,1274.0
2024-04-04 13:30:00,257.37,257.68,257.25,257.36,1929.0,255.3167,255.6242,255.1977,255.3068,1929.0
2024-04-04 13:35:00,257.18,257.54,257.17,257.54,500.0,255.1282,255.4853,255.1183,255.4853,500.0
2024-04-04 13:40:00,257.48,257.48,257.23,257.23,600.0,255.4258,255.4258,255.1778,255.1778,600.0
2024-04-04 13:45:00,257.21,257.21,257.18,257.19,300.0,255.158,255.158,255.1282,255.1381,300.0
2024-04-04 13:50:00,257.16,257.21,257.09,257.2,631.0,255.1084,255.158,255.0389,255.1481,631.0
2024-04-04 13:55:00,257.09,257.13,256.33,256.49,2927.0,255.0389,255.0786,254.285,254.4437,2927.0
2024-04-04 14:00:00,256.59,256.72,256.31,256.48,1840.0,254.5429,254.6719,254.2652,254.4338,1840.0
2024-04-04 14:05:00,256.31,256.34,256.02,256.05,1200.0,254.2652,254.2949,253.9775,254.0072,1200.0
2024-04-04 14:10:00,255.89,255.93,255.62,255.66,3492.0,253.8485,253.8882,253.5807,253.6203,3492.0
2024-04-04 14:15:00,255.47,255.51,255.11,255.17,1208.0,253.4319,253.4715,253.0747,253.1343,1208.0
2024-04-04 14:20:00,255.14,255.37,255.13,255.37,1569.0,253.1045,253.3327,253.0946,253.3327,1569.0
2024-04-04 14:25:00,255.28,255.28,254.65,254.65,1144.0,253.2434,253.2434,252.6184,252.6184,1144.0
2024-04-04 14:30:00,254.56,254.56,253.63,253.63,2730.0,252.5291,252.5291,251.6065,251.6065,2730.0
2024-04-04 14:35:00,253.74,254.23,253.72,254.08,1861.0,251.7157,252.2018,251.6958,252.0529,1861.0
2024-04-04 14:40:00,253.96,253.96,253.35,253.4,3434.0,251.9339,251.9339,251.3288,251.3784,3434.0
2024-04-04 14:45:00,253.76,254.24,253.68,254.01,1834.0,251.7355,252.2117,251.6561,251.9835,1834.0
2024-04-04 14:50:00,253.91,254.2,253.65,253.65,1208.0,251.8843,252.172,251.6264,251.6264,1208.0
2024-04-04 14:55:00,253.64,253.64,252.8,253.12,20653.0,251.6165,251.6165,250.7832,251.1006,20653.0
2024-04-04 15:00:00,253.2,253.59,252.74,253.25,8540.0,251.18,251.5669,250.7236,251.2296,8540.0
2024-04-04 15:05:00,253.6,254.03,253.6,253.9,2004.0,251.5768,252.0033,251.5768,251.8744,2004.0
2024-04-04 15:10:00,253.64,253.69,253.36,253.69,2355.0,251.6165,251.6661,251.3387,251.6661,2355.0
2024-04-04 15:15:00,253.59,253.6,253.09,253.17,910.0,251.5669,251.5768,251.0708,251.1502,910.0
2024-04-04 15:20:00,253.31,253.62,253.19,253.19,2477.0,251.2891,251.5966,251.17,251.17,2477.0
2024-04-04 15:25:00,253.4,253.4,252.38,252.38,4260.0,251.3784,251.3784,250.3665,250.3665,4260.0
2024-04-04 15:30:00,252.33,252.58,252.1,252.46,3101.0,250.3169,250.5649,250.0887,250.4459,3101.0
2024-04-04 15:35:00,252.27,252.67,252.02,252.29,8614.0,250.2574,250.6542,250.0094,250.2772,8614.0
2024-04-04 15:40:00,252.49,252.67,252.17,252.67,3441.0,250.4756,250.6542,250.1582,250.6542,3441.0
2024-04-04 15:45:00,252.67,252.94,252.53,252.87,5170.0,250.6542,250.922,250.5153,250.8526,5170.0
2024-04-04 15:50:00,252.88,253.3,252.66,253.2,18204.0,250.8625,251.2792,250.6443,251.18,18204.0
2024-04-04 15:55:00,253.21,253.21,251.94,252.0,24713.0,251.1899,251.1899,249.93,249.9895,24713.0
2024-04-05 09:30:00,251.13,251.13,250.01,250.01,4096.0,249.1265,249.1265,248.0154,248.0154,4096.0
2024-04-05 09:35:00,251.35,251.35,250.27,251.34,1657.0,249.3447,249.3447,248.2733,249.3348,1657.0
2024-04-05 09:40:00,250.85,252.52,250.41,252.52,8890.0,248.8487,250.5054,248.4122,250.5054,8890.0
2024-04-05 09:45:00,251.8,251.8,251.59,251.59,518.0,249.7911,249.7911,249.5828,249.5828,518.0
2024-04-05 09:50:00,251.92,252.35,251.51,252.11,5993.0,249.9102,250.3368,249.5035,250.0987,5993.0
2024-04-05 09:55:00,252.19,252.2,251.91,252.14,1800.0,250.178,250.1879,249.9003,250.1284,1800.0
2024-04-05 10:00:00,252.14,252.76,252.14,252.37,8774.0,250.1284,250.7435,250.1284,250.3566,8774.0
2024-04-05 10:05:00,252.38,252.47,251.19,251.83,7360.0,250.3665,250.4558,249.186,249.8209,7360.0
2024-04-05 10:10:00,251.96,252.17,251.64,252.17,3206.0,249.9499,250.1582,249.6324,250.1582,3206.0
2024-04-05 10:15:00,252.06,252.06,251.76,252.04,2309.0,250.0491,250.0491,249.7515,250.0292,2309.0
2024-04-05 10:20:00,252.0,252.0,251.36,251.47,4341.0,249.9895,249.9895,249.3546,249.4638,4341.0
2024-04-05 10:25:00,251.36,251.36,250.71,251.06,5778.0,249.3546,249.3546,248.7098,249.057,5778.0
2024-04-05 10:30:00,251.06,252.0,251.01,251.96,3068.0,249.057,249.9895,249.0074,249.9499,3068.0
2024-04-05 10:35:00,252.03,252.43,251.86,252.13,4200.0,250.0193,250.4161,249.8507,250.1185,4200.0
2024-04-05 10:40:00,251.99,252.55,251.99,252.47,1100.0,249.9796,250.5352,249.9796,250.4558,1100.0
2024-04-05 10:45:00,252.47,252.67,252.11,252.67,2730.0,250.4558,250.6542,250.0987,250.6542,2730.0
2024-04-05 10:50:00,252.67,253.07,252.67,253.07,500.0,250.6542,251.051,250.6542,251.051,500.0
2024-04-05 10:55:00,253.27,254.38,253.27,254.19,1496.0,251.2494,252.3506,251.2494,252.1621,1496.0
2024-04-05 11:00:00,254.17,254.17,253.86,253.87,900.0,252.1422,252.1422,251.8347,251.8446,900.0
2024-04-05 11:05:00,253.8,253.8,253.46,253.67,1264.0,251.7752,251.7752,251.4379,251.6462,1264.0
2024-04-05 11:10:00,253.75,253.75,253.51,253.56,1304.0,251.7256,251.7256,251.4875,251.5371,1304.0
2024-04-05 11:15:00,253.63,253.93,253.47,253.93,1529.0,251.6065,251.9041,251.4478,251.9041,1529.0
2024-04-05 11:20:00,253.67,253.87,253.65,253.83,1215.0,251.6462,251.8446,251.6264,251.8049,1215.0
2024-04-05 11:25:00,253.93,254.1,253.91,254.09,500.0,251.9041,252.0728,251.8843,252.0629,500.0
2024-04-05 11:30:00,254.32,254.32,253.95,253.98,2857.0,252.291,252.291,251.924,251.9537,2857.0
2024-04-05 11:35:00,253.89,254.25,253.8,254.07,2814.0,251.8645,252.2216,251.7752,252.043,2814.0
2024-04-05 11:40:00,254.39,254.57,254.36,254.56,2003.0,252.3605,252.539,252.3307,252.5291,2003.0
2024-04-05 11:45:00,254.56,254.83,254.55,254.81,10589.0,252.5291,252.797,252.5192,252.7771,10589.0
2024-04-05 11:50:00,254.81,255.13,254.63,254.98,13758.0,252.7771,253.0946,252.5986,252.9458,13758.0
2024-04-05 11:55:00,254.98,255.39,254.98,255.14,2457.0,252.9458,253.3525,252.9458,253.1045,2457.0
2024-04-05 12:00:00,255.25,255.3,255.25,255.28,641.0,253.2136,253.2632,253.2136,253.2434,641.0
2024-04-05 12:05:00,255.23,255.34,255.2,255.25,6900.0,253.1938,253.3029,253.164,253.2136,6900.0
2024-04-05 12:10:00,255.37,255.48,255.36,255.47,1710.0,253.3327,253.4418,253.3227,253.4319,1710.0
2024-04-05 12:15:00,255.57,255.59,255.42,255.44,1100.0,253.5311,253.5509,253.3823,253.4021,1100.0
2024-04-05 12:20:00,255.47,255.7,255.43,255.7,1828.0,253.4319,253.66,253.3922,253.66,1828.0
2024-04-05 12:25:00,255.68,255.7,255.43,255.43,840.0,253.6402,253.66,253.3922,253.3922,840.0
2024-04-05 12:30:00,255.44,255.44,254.73,254.74,1781.0,253.4021,253.4021,252.6978,252.7077,1781.0
2024-04-05 12:35:00,254.74,254.74,254.73,254.74,300.0,252.7077,252.7077,252.6978,252.7077,300.0
2024-04-05 12:40:00,254.77,255.04,254.77,254.9,1604.0,252.7374,253.0053,252.7374,252.8664,1604.0
2024-04-05 12:45:00,255.0,255.07,254.65,254.66,2204.0,252.9656,253.0351,252.6184,252.6283,2204.0
2024-04-05 12:50:00,254.76,254.94,254.76,254.94,521.0,252.7275,252.9061,252.7275,252.9061,521.0
2024-04-05 12:55:00,254.96,255.09,254.72,255.03,2342.0,252.9259,253.0549,252.6878,252.9954,2342.0
2024-04-05 13:00:00,255.03,255.03,254.7,254.78,1453.0,252.9954,252.9954,252.668,252.7474,1453.0
2024-04-05 13:05:00,254.8,255.0,254.46,255.0,9241.0,252.7672,252.9656,252.4299,252.9656,9241.0
2024-04-05 13:10:00,255.08,255.1,254.84,254.84,700.0,253.045,253.0648,252.8069,252.8069,700.0
2024-04-05 13:15:00,255.08,255.09,254.98,254.99,599.0,253.045,253.0549,252.9458,252.9557,599.0
2024-04-05 13:20:00,255.16,255.17,254.92,254.99,1002.0,253.1243,253.1343,252.8862,252.9557,1002.0
2024-04-05 13:25:00,254.99,255.19,254.97,255.11,1100.0,252.9557,253.1541,252.9358,253.0747,1100.0
2024-04-05 13:30:00,255.19,255.52,255.19,255.42,1100.0,253.1541,253.4815,253.1541,253.3823,1100.0
2024-04-05 13:35:00,255.45,255.45,255.3,255.3,412.0,253.412,253.412,253.2632,253.2632,412.0
2024-04-05 13:40:00,255.5,255.54,254.97,255.09,1314.0,253.4616,253.5013,252.9358,253.0549,1314.0
2024-04-05 13:45:00,254.99,254.99,254.71,254.87,900.0,252.9557,252.9557,252.6779,252.8366,900.0
2024-04-05 13:50:00,254.9,254.9,254.51,254.8,2878.0,252.8664,252.8664,252.4795,252.7672,2878.0
2024-04-05 13:55:00,254.73,255.21,254.72,255.21,5316.0,252.6978,253.1739,252.6878,253.1739,5316.0
2024-04-05 14:00:00,254.8,255.03,254.53,255.03,1516.0,252.7672,252.9954,252.4994,252.9954,1516.0
2024-04-05 14:05:00,254.92,255.82,254.91,255.82,800.0,252.8862,253.7791,252.8763,253.7791,800.0
2024-04-05 14:10:00,255.98,255.98,255.58,255.59,445.0,253.9378,253.9378,253.541,253.5509,445.0
2024-04-05 14:15:00,255.61,255.68,255.57,255.59,1097.0,253.5707,253.6402,253.5311,253.5509,1097.0
2024-04-05 14:20:00,255.59,255.96,255.51,255.51,1338.0,253.5509,253.918,253.4715,253.4715,1338.0
2024-04-05 14:25:00,255.62,255.86,255.59,255.7,1600.0,253.5807,253.8187,253.5509,253.66,1600.0
2024-04-05 14:30:00,255.76,255.89,255.68,255.7,1100.0,253.7195,253.8485,253.6402,253.66,1100.0
2024-04-05 14:35:00,255.72,256.0,255.68,255.68,1052.0,253.6799,253.9576,253.6402,253.6402,1052.0
2024-04-05 14:40:00,255.94,256.05,255.63,256.05,2538.0,253.8981,254.0072,253.5906,254.0072,2538.0
2024-04-05 14:45:00,255.99,255.99,255.49,255.58,1000.0,253.9477,253.9477,253.4517,253.541,1000.0
2024-04-05 14:50:00,255.58,255.58,255.57,255.58,1000.0,253.541,253.541,253.5311,253.541,1000.0
2024-04-05 14:55:00,255.59,255.6,255.36,255.48,1100.0,253.5509,253.5608,253.3227,253.4418,1100.0
2024-04-05 15:00:00,255.63,255.75,255.53,255.65,1003.0,253.5906,253.7096,253.4914,253.6104,1003.0
2024-04-05 15:05:00,255.67,255.83,255.31,255.37,2858.0,253.6303,253.789,253.2731,253.3327,2858.0
2024-04-05 15:10:00,255.39,255.9,255.38,255.89,2302.0,253.3525,253.8584,253.3426,253.8485,2302.0
2024-04-05 15:15:00,255.99,256.02,255.6,255.73,2764.0,253.9477,253.9775,253.5608,253.6898,2764.0
2024-04-05 15:20:00,255.73,256.05,255.49,255.5,2221.0,253.6898,254.0072,253.4517,253.4616,2221.0
2024-04-05 15:25:00,255.48,255.71,255.36,255.71,3330.0,253.4418,253.6699,253.3227,253.6699,3330.0
2024-04-05 15:30:00,255.65,256.42,255.65,256.42,5115.0,253.6104,254.3743,253.6104,254.3743,5115.0
2024-04-05 15:35:00,256.3,256.47,255.82,255.95,48767.0,254.2552,254.4239,253.7791,253.908,48767.0
2024-04-05 15:40:00,256.02,256.02,255.68,255.69,1543.0,253.9775,253.9775,253.6402,253.6501,1543.0
2024-04-05 15:45:00,255.66,255.93,255.22,255.3,5102.0,253.6203,253.8882,253.1839,253.2632,5102.0
2024-04-05 15:50:00,255.43,255.98,255.4,255.89,16760.0,253.3922,253.9378,253.3624,253.8485,16760.0
2024-04-05 15:55:00,256.03,256.24,255.78,256.22,43754.0,253.9874,254.1957,253.7394,254.1759,43754.0
2024-04-08 09:30:00,257.03,257.75,256.64,257.51,6451.0,254.9794,255.6937,254.5925,255.4556,6451.0
2024-04-08 09:35:00,257.51,257.52,256.64,257.22,1800.0,255.4556,255.4655,254.5925,255.1679,1800.0
2024-04-08 09:40:00,257.22,257.42,257.16,257.34,2200.0,255.1679,255.3663,255.1084,255.2869,2200.0
2024-04-08 09:45:00,257.62,257.87,257.39,257.7,1505.0,255.5647,255.8127,255.3365,255.6441,1505.0
2024-04-08 09:50:00,257.38,257.79,257.28,257.72,2000.0,255.3266,255.7334,255.2274,255.6639,2000.0
2024-04-08 09:55:00,257.78,257.9,257.61,257.61,700.0,255.7234,255.8425,255.5548,255.5548,700.0
2024-04-08 10:00:00,257.62,257.71,257.0,257.08,3681.0,255.5647,255.654,254.9497,255.029,3681.0
2024-04-08 10:05:00,257.08,257.52,257.08,257.26,2322.0,255.029,255.4655,255.029,255.2076,2322.0
2024-04-08 10:10:00,257.52,257.72,257.39,257.65,1541.0,255.4655,255.6639,255.3365,255.5945,1541.0
2024-04-08 10:15:00,257.41,257.9,257.3,257.79,17873.0,255.3564,255.8425,255.2473,255.7334,17873.0
2024-04-08 10:20:00,257.93,258.24,257.72,258.08,2017.0,255.8722,256.1798,255.6639,256.021,2017.0
2024-04-08 10:25:00,258.04,258.42,257.99,258.42,5404.0,255.9814,256.3583,255.9318,256.3583,5404.0
2024-04-08 10:30:00,258.45,258.75,258.41,258.7,2457.0,256.3881,256.6857,256.3484,256.6361,2457.0
2024-04-08 10:35:00,258.64,258.64,258.48,258.57,2992.0,256.5766,256.5766,256.4178,256.5071,2992.0
2024-04-08 10:40:00,258.54,258.62,258.39,258.47,2926.0,256.4774,256.5567,256.3286,256.4079,2926.0
2024-04-08 10:45:00,258.47,258.51,258.31,258.51,2072.0,256.4079,256.4476,256.2492,256.4476,2072.0
2024-04-08 10:50:00,258.52,258.94,258.52,258.88,4200.0,256.4575,256.8742,256.4575,256.8147,4200.0
2024-04-08 10:55:00,258.77,259.04,258.77,258.97,1200.0,256.7055,256.9734,256.7055,256.9039,1200.0
2024-04-08 11:00:00,258.97,259.14,258.72,258.95,5558.0,256.9039,257.0726,256.6559,256.8841,5558.0
2024-04-08 11:05:00,258.76,259.02,258.35,258.84,7086.0,256.6956,256.9535,256.2889,256.775,7086.0
2024-04-08 11:10:00,259.07,259.11,258.79,258.9,2634.0,257.0031,257.0428,256.7254,256.8345,2634.0
2024-04-08 11:15:00,259.11,259.19,258.78,259.19,2175.0,257.0428,257.1222,256.7155,257.1222,2175.0
2024-04-08 11:20:00,258.99,259.17,258.79,258.99,5325.0,256.9238,257.1023,256.7254,256.9238,5325.0
2024-04-08 11:25:00,258.92,259.16,258.92,259.04,1405.0,256.8543,257.0924,256.8543,256.9734,1405.0
2024-04-08 11:30:00,259.04,259.31,258.55,258.55,10252.0,256.9734,257.2412,256.4873,256.4873,10252.0
2024-04-08 11:35:00,258.3,258.3,258.0,258.17,2100.0,256.2393,256.2393,255.9417,256.1103,2100.0
2024-04-08 11:40:00,258.13,258.28,258.07,258.28,6565.0,256.0706,256.2194,256.0111,256.2194,6565.0
2024-04-08 11:45:00,258.14,258.18,257.91,258.06,4102.0,256.0806,256.1202,255.8524,256.0012,4102.0
2024-04-08 11:50:00,258.06,258.26,258.01,258.11,2551.0,256.0012,256.1996,255.9516,256.0508,2551.0
2024-04-08 11:55:00,258.09,258.25,258.06,258.13,3572.0,256.031,256.1897,256.0012,256.0706,3572.0
2024-04-08 12:00:00,258.1,258.15,257.98,258.15,2100.0,256.0409,256.0905,255.9218,256.0905,2100.0
2024-04-08 12:05:00,258.11,258.46,258.11,258.23,4101.0,256.0508,256.398,256.0508,256.1698,4101.0
2024-04-08 12:10:00,258.11,258.22,257.93,258.06,3433.0,256.0508,256.1599,255.8722,256.0012,3433.0
2024-04-08 12:15:00,258.22,258.53,258.16,258.51,1338.0,256.1599,256.4674,256.1004,256.4476,1338.0
2024-04-08 12:20:00,258.63,258.63,258.34,258.35,1400.0,256.5666,256.5666,256.279,256.2889,1400.0
2024-04-08 12:25:00,258.35,258.79,258.35,258.78,1915.0,256.2889,256.7254,256.2889,256.7155,1915.0
2024-04-08 12:30:00,258.52,258.52,258.39,258.39,1200.0,256.4575,256.4575,256.3286,256.3286,1200.0
2024-04-08 12:35:00,258.54,258.54,258.14,258.17,1800.0,256.4774,256.4774,256.0806,256.1103,1800.0
2024-04-08 12:40:00,258.25,258.37,258.23,258.37,500.0,256.1897,256.3087,256.1698,256.3087,500.0
2024-04-08 12:45:00,258.18,258.18,257.81,258.01,1800.0,256.1202,256.1202,255.7532,255.9516,1800.0
2024-04-08 12:50:00,257.99,258.13,257.99,258.09,302.0,255.9318,256.0706,255.9318,256.031,302.0
2024-04-08 12:55:00,258.09,258.38,258.09,258.23,2471.0,256.031,256.3186,256.031,256.1698,2471.0
2024-04-08 13:00:00,258.25,258.25,258.18,258.18,300.0,256.1897,256.1897,256.1202,256.1202,300.0
2024-04-08 13:05:00,258.07,258.09,257.88,257.96,2633.0,256.0111,256.031,255.8226,255.902,2633.0
2024-04-08 13:10:00,257.92,258.25,257.8,258.1,3944.0,255.8623,256.1897,255.7433,256.0409,3944.0
2024-04-08 13:15:00,258.01,258.04,257.86,257.96,2266.0,255.9516,255.9814,255.8028,255.902,2266.0
2024-04-08 13:20:00,257.9,257.94,257.89,257.9,739.0,255.8425,255.8822,255.8326,255.8425,739.0
2024-04-08 13:25:00,257.8,258.19,257.69,258.11,5124.0,255.7433,256.1302,255.6341,256.0508,5124.0
2024-04-08 13:30:00,258.13,258.27,258.12,258.16,1000.0,256.0706,256.2095,256.0607,256.1004,1000.0
2024-04-08 13:35:00,258.16,258.17,258.16,258.17,1042.0,256.1004,256.1103,256.1004,256.1103,1042.0
2024-04-08 13:40:00,258.17,258.3,258.05,258.2,643.0,256.1103,256.2393,255.9913,256.1401,643.0
2024-04-08 13:45:00,258.18,258.33,258.1,258.26,2261.0,256.1202,256.269,256.0409,256.1996,2261.0
2024-04-08 13:50:00,258.28,258.41,258.26,258.32,805.0,256.2194,256.3484,256.1996,256.2591,805.0
2024-04-08 13:55:00,258.45,258.71,258.42,258.71,2153.0,256.3881,256.646,256.3583,256.646,2153.0
2024-04-08 14:00:00,258.75,258.79,258.58,258.59,1239.0,256.6857,256.7254,256.517,256.527,1239.0
2024-04-08 14:05:00,258.57,258.89,258.57,258.89,1200.0,256.5071,256.8246,256.5071,256.8246,1200.0
2024-04-08 14:10:00,258.87,258.87,258.68,258.74,1200.0,256.8047,256.8047,256.6163,256.6758,1200.0
2024-04-08 14:15:00,258.63,258.8,258.59,258.59,1813.0,256.5666,256.7353,256.527,256.527,1813.0
2024-04-08 14:20:00,258.62,258.62,258.23,258.3,1042.0,256.5567,256.5567,256.1698,256.2393,1042.0
2024-04-08 14:25:00,258.2,258.31,258.1,258.12,1302.0,256.1401,256.2492,256.0409,256.0607,1302.0
2024-04-08 14:30:00,257.8,258.24,257.55,258.24,3915.0,255.7433,256.1798,255.4953,256.1798,3915.0
2024-04-08 14:35:00,258.22,258.32,257.98,258.31,5669.0,256.1599,256.2591,255.9218,256.2492,5669.0
2024-04-08 14:40:00,258.32,258.32,258.25,258.25,1502.0,256.2591,256.2591,256.1897,256.1897,1502.0
2024-04-08 14:45:00,258.25,258.31,258.17,258.3,1000.0,256.1897,256.2492,256.1103,256.2393,1000.0
2024-04-08 14:50:00,258.31,258.46,258.3,258.43,1200.0,256.2492,256.398,256.2393,256.3682,1200.0
2024-04-08 14:55:00,258.43,258.51,258.34,258.51,3500.0,256.3682,256.4476,256.279,256.4476,3500.0
2024-04-08 15:00:00,258.54,258.6,258.42,258.49,1400.0,256.4774,256.5369,256.3583,256.4278,1400.0
2024-04-08 15:05:00,258.42,258.64,258.34,258.63,4136.0,256.3583,256.5766,256.279,256.5666,4136.0
2024-04-08 15:10:00,258.6,258.6,258.49,258.55,900.0,256.5369,256.5369,256.4278,256.4873,900.0
2024-04-08 15:15:00,258.51,258.51,258.41,258.5,1300.0,256.4476,256.4476,256.3484,256.4377,1300.0
2024-04-08 15:20:00,258.49,258.53,258.35,258.35,1594.0,256.4278,256.4674,256.2889,256.2889,1594.0
2024-04-08 15:25:00,258.32,258.39,258.15,258.37,2122.0,256.2591,256.3286,256.0905,256.3087,2122.0
2024-04-08 15:30:00,258.31,258.56,258.31,258.37,3001.0,256.2492,256.4972,256.2492,256.3087,3001.0
2024-04-08 15:35:00,258.29,258.41,257.82,257.95,2526.0,256.2294,256.3484,255.7631,255.8921,2526.0
2024-04-08 15:40:00,258.02,258.05,257.97,258.0,2600.0,255.9615,255.9913,255.9119,255.9417,2600.0
2024-04-08 15:45:00,258.05,258.37,258.02,258.37,4294.0,255.9913,256.3087,255.9615,256.3087,4294.0
2024-04-08 15:50:00,258.53,259.0,258.26,259.0,8870.0,256.4674,256.9337,256.1996,256.9337,8870.0
2024-04-08 15:55:00,259.0,259.06,258.33,259.03,43945.0,256.9337,256.9932,256.269,256.9635,43945.0
2024-04-09 09:30:00,261.55,262.11,260.64,261.05,14360.0,259.4634,260.0189,258.5606,258.9673,14360.0
2024-04-09 09:35:00,260.78,260.78,260.0,260.24,400.0,258.6995,258.6995,257.9257,258.1638,400.0
2024-04-09 09:40:00,260.21,260.21,259.85,259.99,351.0,258.134,258.134,257.7769,257.9158,351.0
2024-04-09 09:45:00,259.88,260.72,259.88,260.23,1400.0,257.8067,258.64,257.8067,258.1539,1400.0
2024-04-09 09:50:00,259.97,261.01,259.97,261.01,1405.0,257.896,258.9277,257.896,258.9277,1405.0
2024-04-09 09:55:00,260.31,260.48,260.31,260.44,300.0,258.2332,258.4019,258.2332,258.3622,300.0
2024-04-09 10:00:00,260.71,261.36,260.71,261.3,4516.0,258.6301,259.2749,258.6301,259.2153,4516.0
2024-04-09 10:05:00,261.31,262.25,261.31,262.2,6886.0,259.2253,260.1578,259.2253,260.1082,6886.0
2024-04-09 10:10:00,262.06,262.25,261.89,262.09,3663.0,259.9693,260.1578,259.8006,259.999,3663.0
2024-04-09 10:15:00,262.1,262.49,262.05,262.49,1811.0,260.009,260.3959,259.9594,260.3959,1811.0
2024-04-09 10:20:00,262.57,262.94,262.39,262.94,2902.0,260.4752,260.8423,260.2967,260.8423,2902.0
2024-04-09 10:25:00,262.95,263.08,262.11,262.21,9630.0,260.8522,260.9811,260.0189,260.1181,9630.0
2024-04-09 10:30:00,261.54,261.78,260.9,261.38,6148.0,259.4534,259.6915,258.8185,259.2947,6148.0
2024-04-09 10:35:00,261.21,261.21,259.28,259.28,5497.0,259.1261,259.1261,257.2115,257.2115,5497.0
2024-04-09 10:40:00,259.27,259.72,259.25,259.48,4175.0,257.2015,257.648,257.1817,257.4099,4175.0
2024-04-09 10:45:00,259.31,259.7,259.31,259.6,3094.0,257.2412,257.6281,257.2412,257.5289,3094.0
2024-04-09 10:50:00,259.41,259.84,259.41,259.7,2996.0,257.3404,257.767,257.3404,257.6281,2996.0
2024-04-09 10:55:00,259.82,260.23,259.74,260.18,9757.0,257.7472,258.1539,257.6678,258.1043,9757.0
2024-04-09 11:00:00,260.16,260.72,260.15,260.72,6343.0,258.0844,258.64,258.0745,258.64,6343.0
2024-04-09 11:05:00,260.58,261.05,260.58,261.05,3030.0,258.5011,258.9673,258.5011,258.9673,3030.0
2024-04-09 11:10:00,260.88,261.03,260.87,261.03,2156.0,258.7987,258.9475,258.7888,258.9475,2156.0
2024-04-09 11:15:00,261.08,261.18,261.08,261.14,1270.0,258.9971,259.0963,258.9971,259.0566,1270.0
2024-04-09 11:20:00,261.13,261.14,261.13,261.13,1300.0,259.0467,259.0566,259.0467,259.0467,1300.0
2024-04-09 11:25:00,261.13,261.36,261.13,261.28,7830.0,259.0467,259.2749,259.0467,259.1955,7830.0
2024-04-09 11:30:00,261.28,261.41,261.21,261.29,2593.0,259.1955,259.3245,259.1261,259.2054,2593.0
2024-04-09 11:35:00,261.46,261.77,261.46,261.67,8711.0,259.3741,259.6816,259.3741,259.5824,8711.0
2024-04-09 11:40:00,261.58,261.85,261.42,261.85,2032.0,259.4931,259.761,259.3344,259.761,2032.0
2024-04-09 11:45:00,261.75,262.05,261.74,261.94,2101.0,259.6618,259.9594,259.6518,259.8502,2101.0
2024-04-09 11:50:00,261.92,262.14,261.83,262.14,5519.0,259.8304,260.0486,259.7411,260.0486,5519.0
2024-04-09 11:55:00,262.16,262.16,261.88,262.06,6501.0,260.0685,260.0685,259.7907,259.9693,6501.0
2024-04-09 12:00:00,262.12,262.19,261.8,262.07,3552.0,260.0288,260.0982,259.7114,259.9792,3552.0
2024-04-09 12:05:00,262.18,262.27,261.88,262.27,2306.0,260.0883,260.1776,259.7907,260.1776,2306.0
2024-04-09 12:10:00,262.17,262.38,262.16,262.17,2501.0,260.0784,260.2867,260.0685,260.0784,2501.0
2024-04-09 12:15:00,262.25,262.32,262.15,262.32,5382.0,260.1578,260.2272,260.0586,260.2272,5382.0
2024-04-09 12:20:00,262.25,262.26,262.09,262.09,2828.0,260.1578,260.1677,259.999,259.999,2828.0
2024-04-09 12:25:00,262.1,262.38,262.1,262.21,3109.0,260.009,260.2867,260.009,260.1181,3109.0
2024-04-09 12:30:00,262.22,262.69,262.21,262.69,3367.0,260.128,260.5943,260.1181,260.5943,3367.0
2024-04-09 12:35:00,262.68,262.68,262.43,262.67,2509.0,260.5843,260.5843,260.3363,260.5744,2509.0
2024-04-09 12:40:00,262.56,262.74,262.5,262.54,2173.0,260.4653,260.6439,260.4058,260.4455,2173.0
2024-04-09 12:45:00,262.58,262.59,262.52,262.59,1002.0,260.4851,260.4951,260.4256,260.4951,1002.0
2024-04-09 12:50:00,262.56,262.56,262.36,262.37,1864.0,260.4653,260.4653,260.2669,260.2768,1864.0
2024-04-09 12:55:00,262.5,262.67,262.5,262.67,1173.0,260.4058,260.5744,260.4058,260.5744,1173.0
2024-04-09 13:00:00,262.5,262.71,262.48,262.68,1527.0,260.4058,260.6141,260.3859,260.5843,1527.0
2024-04-09 13:05:00,262.76,262.9,262.75,262.9,1302.0,260.6637,260.8026,260.6538,260.8026,1302.0
2024-04-09 13:10:00,262.79,262.79,262.69,262.69,218.0,260.6935,260.6935,260.5943,260.5943,218.0
2024-04-09 13:15:00,262.54,262.65,262.54,262.65,1037.0,260.4455,260.5546,260.4455,260.5546,1037.0
2024-04-09 13:20:00,262.71,262.71,262.5,262.5,1166.0,260.6141,260.6141,260.4058,260.4058,1166.0
2024-04-09 13:25:00,262.59,262.77,262.49,262.65,2408.0,260.4951,260.6736,260.3959,260.5546,2408.0
2024-04-09 13:30:00,262.76,262.81,262.73,262.75,1100.0,260.6637,260.7133,260.6339,260.6538,1100.0
2024-04-09 13:35:00,262.65,262.68,262.4,262.58,7674.0,260.5546,260.5843,260.3066,260.4851,7674.0
2024-04-09 13:40:00,262.47,262.49,261.34,261.38,1700.0,260.376,260.3959,259.255,259.2947,1700.0
2024-04-09 13:45:00,261.41,261.62,261.23,261.42,900.0,259.3245,259.5328,259.1459,259.3344,900.0
2024-04-09 13:50:00,261.19,261.26,261.02,261.02,300.0,259.1062,259.1757,258.9376,258.9376,300.0
2024-04-09 13:55:00,261.15,261.27,261.13,261.13,1258.0,259.0665,259.1856,259.0467,259.0467,1258.0
2024-04-09 14:00:00,261.0,261.13,260.8,261.07,2373.0,258.9177,259.0467,258.7193,258.9872,2373.0
2024-04-09 14:05:00,261.19,261.29,261.17,261.26,1566.0,259.1062,259.2054,259.0864,259.1757,1566.0
2024-04-09 14:10:00,261.36,261.36,261.15,261.35,700.0,259.2749,259.2749,259.0665,259.2649,700.0
2024-04-09 14:15:00,261.27,261.52,261.25,261.52,2991.0,259.1856,259.4336,259.1657,259.4336,2991.0
2024-04-09 14:20:00,261.54,261.62,261.33,261.36,1300.0,259.4534,259.5328,259.2451,259.2749,1300.0
2024-04-09 14:25:00,261.33,261.33,261.33,261.33,200.0,259.2451,259.2451,259.2451,259.2451,200.0
2024-04-09 14:30:00,261.33,261.33,261.09,261.2,500.0,259.2451,259.2451,259.007,259.1161,500.0
2024-04-09 14:35:00,261.19,261.37,261.15,261.22,3864.0,259.1062,259.2848,259.0665,259.136,3864.0
2024-04-09 14:40:00,261.06,261.28,261.06,261.28,700.0,258.9773,259.1955,258.9773,259.1955,700.0
2024-04-09 14:45:00,261.22,261.28,261.1,261.15,2110.0,259.136,259.1955,259.0169,259.0665,2110.0
2024-04-09 14:50:00,261.2,261.28,261.2,261.28,1596.0,259.1161,259.1955,259.1161,259.1955,1596.0
2024-04-09 14:55:00,261.27,261.42,261.16,261.37,2603.0,259.1856,259.3344,259.0765,259.2848,2603.0
2024-04-09 15:00:00,261.38,261.38,261.21,261.22,1378.0,259.2947,259.2947,259.1261,259.136,1378.0
2024-04-09 15:05:00,261.31,261.38,260.76,260.76,3495.0,259.2253,259.2947,258.6797,258.6797,3495.0
2024-04-09 15:10:00,260.59,261.0,260.5,261.0,4174.0,258.511,258.9177,258.4217,258.9177,4174.0
2024-04-09 15:15:00,260.98,261.28,260.97,261.25,3357.0,258.8979,259.1955,258.888,259.1657,3357.0
2024-04-09 15:20:00,261.23,261.65,261.22,261.65,7217.0,259.1459,259.5626,259.136,259.5626,7217.0
2024-04-09 15:25:00,261.78,262.37,261.62,262.37,5293.0,259.6915,260.2768,259.5328,260.2768,5293.0
2024-04-09 15:30:00,262.29,262.71,262.18,262.19,3195.0,260.1974,260.6141,260.0883,260.0982,3195.0
2024-04-09 15:35:00,262.17,262.21,261.91,261.92,1972.0,260.0784,260.1181,259.8205,259.8304,1972.0
2024-04-09 15:40:00,262.02,262.3,261.85,262.29,4964.0,259.9296,260.2074,259.761,260.1974,4964.0
2024-04-09 15:45:00,262.28,262.37,261.96,262.24,11281.0,260.1875,260.2768,259.8701,260.1478,11281.0
2024-04-09 15:50:00,262.21,262.76,262.08,262.76,9309.0,260.1181,260.6637,259.9891,260.6637,9309.0
2024-04-09 15:55:00,263.03,263.21,262.41,262.76,30853.0,260.9315,261.1101,260.3165,260.6637,30853.0
2024-04-10 09:30:00,254.1,254.1,250.34,252.0,32231.0,252.0728,252.0728,248.3428,249.9895,32231.0
2024-04-10 09:35:00,251.3,252.53,251.3,252.13,11894.0,249.2951,250.5153,249.2951,250.1185,11894.0
2024-04-10 09:40:00,251.58,253.02,251.58,253.02,5730.0,249.5729,251.0014,249.5729,251.0014,5730.0
2024-04-10 09:45:00,253.0,253.38,252.67,252.93,24202.0,250.9816,251.3585,250.6542,250.9121,24202.0
2024-04-10 09:50:00,252.93,253.61,252.79,253.37,17993.0,250.9121,251.5867,250.7732,251.3486,17993.0
2024-04-10 09:55:00,253.43,253.51,251.82,252.29,40974.0,251.4081,251.4875,249.811,250.2772,40974.0
2024-04-10 10:00:00,252.19,252.19,250.53,250.92,5725.0,250.178,250.178,248.5313,248.9182,5725.0
2024-04-10 10:05:00,250.78,251.78,250.65,251.78,2000.0,248.7793,249.7713,248.6503,249.7713,2000.0
2024-04-10 10:10:00,251.43,251.9,251.32,251.59,2300.0,249.4241,249.8903,249.315,249.5828,2300.0
2024-04-10 10:15:00,251.55,253.14,251.4,253.0,14211.0,249.5431,251.1204,249.3943,250.9816,14211.0
2024-04-10 10:20:00,253.0,253.0,252.32,252.67,7942.0,250.9816,250.9816,250.307,250.6542,7942.0
2024-04-10 10:25:00,252.68,252.95,252.45,252.95,3191.0,250.6641,250.932,250.436,250.932,3191.0
2024-04-10 10:30:00,253.02,253.23,252.8,253.07,7475.0,251.0014,251.2097,250.7832,251.051,7475.0
2024-04-10 10:35:00,253.07,253.18,252.69,252.97,10830.0,251.051,251.1601,250.674,250.9518,10830.0
2024-04-10 10:40:00,252.91,253.29,252.91,252.97,4533.0,250.8923,251.2693,250.8923,250.9518,4533.0
2024-04-10 10:45:00,253.06,253.32,252.98,253.19,2516.0,251.0411,251.299,250.9617,251.17,2516.0
2024-04-10 10:50:00,253.06,253.19,252.92,253.09,2483.0,251.0411,251.17,250.9022,251.0708,2483.0
2024-04-10 10:55:00,253.0,253.0,252.38,252.52,4513.0,250.9816,250.9816,250.3665,250.5054,4513.0
2024-04-10 11:00:00,252.45,252.6,252.36,252.5,2097.0,250.436,250.5848,250.3467,250.4856,2097.0
2024-04-10 11:05:00,252.53,252.56,251.38,251.48,3710.0,250.5153,250.5451,249.3745,249.4737,3710.0
2024-04-10 11:10:00,251.49,251.72,251.35,251.54,3632.0,249.4836,249.7118,249.3447,249.5332,3632.0
2024-04-10 11:15:00,251.48,251.65,251.3,251.45,2184.0,249.4737,249.6423,249.2951,249.4439,2184.0
2024-04-10 11:20:00,251.47,251.8,251.47,251.63,2425.0,249.4638,249.7911,249.4638,249.6225,2425.0
2024-04-10 11:25:00,251.65,251.76,251.58,251.59,2146.0,249.6423,249.7515,249.5729,249.5828,2146.0
2024-04-10 11:30:00,251.59,251.65,251.45,251.65,1904.0,249.5828,249.6423,249.4439,249.6423,1904.0
2024-04-10 11:35:00,251.49,252.0,250.73,250.74,29069.0,249.4836,249.9895,248.7297,248.7396,29069.0
2024-04-10 11:40:00,250.69,250.69,249.74,249.75,1625.0,248.69,248.69,247.7476,247.7575,1625.0
2024-04-10 11:45:00,249.49,249.9,249.49,249.81,4892.0,247.4996,247.9063,247.4996,247.817,4892.0
2024-04-10 11:50:00,249.82,250.68,249.81,250.65,3850.0,247.8269,248.6801,247.817,248.6503,3850.0
2024-04-10 11:55:00,250.65,250.88,250.64,250.82,2297.0,248.6503,248.8785,248.6404,248.819,2297.0
2024-04-10 12:00:00,250.83,251.04,250.6,251.04,3140.0,248.8289,249.0372,248.6007,249.0372,3140.0
2024-04-10 12:05:00,251.05,251.05,250.85,250.89,1714.0,249.0471,249.0471,248.8487,248.8884,1714.0
2024-04-10 12:10:00,250.85,251.01,250.73,250.73,1002.0,248.8487,249.0074,248.7297,248.7297,1002.0
2024-04-10 12:15:00,250.75,250.9,250.63,250.77,4032.0,248.7495,248.8983,248.6305,248.7694,4032.0
2024-04-10 12:20:00,250.83,250.88,250.82,250.88,1392.0,248.8289,248.8785,248.819,248.8785,1392.0
2024-04-10 12:25:00,250.94,251.01,250.82,250.93,2181.0,248.938,249.0074,248.819,248.9281,2181.0
2024-04-10 12:30:00,250.94,251.11,250.65,250.67,3218.0,248.938,249.1066,248.6503,248.6702,3218.0
2024-04-10 12:35:00,250.67,250.8,250.62,250.77,4573.0,248.6702,248.7991,248.6206,248.7694,4573.0
2024-04-10 12:40:00,250.77,250.77,250.39,250.39,4686.0,248.7694,248.7694,248.3924,248.3924,4686.0
2024-04-10 12:45:00,250.36,250.55,250.18,250.44,7133.0,248.3626,248.5511,248.1841,248.442,7133.0
2024-04-10 12:50:00,250.49,250.97,250.15,250.97,8102.0,248.4916,248.9678,248.1543,248.9678,8102.0
2024-04-10 12:55:00,251.06,251.25,250.89,251.15,4814.0,249.057,249.2455,248.8884,249.1463,4814.0
2024-04-10 13:00:00,251.3,252.03,250.82,251.08,25593.0,249.2951,250.0193,248.819,249.0769,25593.0
2024-04-10 13:05:00,250.86,251.0,249.61,249.61,5202.0,248.8586,248.9975,247.6186,247.6186,5202.0
2024-04-10 13:10:00,249.75,250.02,249.24,249.51,7500.0,247.7575,248.0253,247.2516,247.5194,7500.0
2024-04-10 13:15:00,249.45,250.04,249.28,249.84,6257.0,247.4599,248.0452,247.2912,247.8468,6257.0
2024-04-10 13:20:00,249.84,252.02,249.8,251.98,34094.0,247.8468,250.0094,247.8071,249.9697,34094.0
2024-04-10 13:25:00,251.52,251.94,250.97,250.97,4477.0,249.5134,249.93,248.9678,248.9678,4477.0
2024-04-10 13:30:00,250.85,250.85,249.77,249.96,3474.0,248.8487,248.8487,247.7773,247.9658,3474.0
2024-04-10 13:35:00,249.74,249.81,249.06,249.27,1060.0,247.7476,247.817,247.073,247.2813,1060.0
2024-04-10 13:40:00,249.13,249.46,248.76,249.23,3809.0,247.1424,247.4698,246.7754,247.2416,3809.0
2024-04-10 13:45:00,249.19,249.34,248.81,249.34,5444.0,247.202,247.3508,246.825,247.3508,5444.0
2024-04-10 13:50:00,249.36,249.57,249.02,249.46,2465.0,247.3706,247.5789,247.0333,247.4698,2465.0
2024-04-10 13:55:00,249.58,250.37,249.37,249.87,4408.0,247.5889,248.3725,247.3805,247.8765,4408.0
2024-04-10 14:00:00,250.08,250.12,249.99,250.09,903.0,248.0849,248.1245,247.9956,248.0948,903.0
2024-04-10 14:05:00,250.08,250.08,249.44,249.84,1944.0,248.0849,248.0849,247.45,247.8468,1944.0
2024-04-10 14:10:00,249.68,249.89,249.65,249.65,2100.0,247.6881,247.8964,247.6583,247.6583,2100.0
2024-04-10 14:15:00,249.66,249.71,248.82,248.82,2576.0,247.6682,247.7178,246.8349,246.8349,2576.0
2024-04-10 14:20:00,249.09,249.23,248.19,248.2,4017.0,247.1028,247.2416,246.2099,246.2199,4017.0
2024-04-10 14:25:00,248.08,248.36,248.02,248.17,2800.0,246.1008,246.3786,246.0413,246.1901,2800.0
2024-04-10 14:30:00,248.33,248.78,248.33,248.57,2645.0,246.3488,246.7952,246.3488,246.5869,2645.0
2024-04-10 14:35:00,248.71,248.84,248.43,248.6,2090.0,246.7258,246.8548,246.448,246.6167,2090.0
2024-04-10 14:40:00,248.69,248.82,248.45,248.67,1709.0,246.706,246.8349,246.4679,246.6861,1709.0
2024-04-10 14:45:00,248.66,248.66,248.38,248.4,2200.0,246.6762,246.6762,246.3984,246.4183,2200.0
2024-04-10 14:50:00,248.41,248.64,247.94,248.13,2606.0,246.4282,246.6563,245.9619,246.1504,2606.0
2024-04-10 14:55:00,248.05,248.05,247.44,247.53,3123.0,246.0711,246.0711,245.4659,245.5552,3123.0
2024-04-10 15:00:00,247.41,248.67,247.25,248.22,26572.0,245.4362,246.6861,245.2774,246.2397,26572.0
2024-04-10 15:05:00,248.24,248.98,248.24,248.68,3232.0,246.2595,246.9936,246.2595,246.696,3232.0
2024-04-10 15:10:00,248.73,249.17,248.38,249.17,6695.0,246.7456,247.1821,246.3984,247.1821,6695.0
2024-04-10 15:15:00,249.17,249.78,249.16,249.77,3307.0,247.1821,247.7873,247.1722,247.7773,3307.0
2024-04-10 15:20:00,249.66,250.04,249.65,249.95,4202.0,247.6682,248.0452,247.6583,247.9559,4202.0
2024-04-10 15:25:00,249.98,250.64,249.95,249.98,13337.0,247.9857,248.6404,247.9559,247.9857,13337.0
2024-04-10 15:30:00,249.92,250.0,249.3,249.54,6633.0,247.9261,248.0055,247.3111,247.5492,6633.0
2024-04-10 15:35:00,249.43,249.58,249.4,249.42,3337.0,247.44,247.5889,247.4103,247.4301,3337.0
2024-04-10 15:40:00,249.36,249.6,249.05,249.42,11149.0,247.3706,247.6087,247.0631,247.4301,11149.0
2024-04-10 15:45:00,249.42,249.91,249.41,249.67,12057.0,247.4301,247.9162,247.4202,247.6781,12057.0
2024-04-10 15:50:00,249.77,249.77,249.19,249.25,23116.0,247.7773,247.7773,247.202,247.2615,23116.0
2024-04-10 15:55:00,249.19,249.5,248.42,248.53,60973.0,247.202,247.5095,246.4381,246.5472,60973.0
2024-04-11 09:30:00,251.18,251.18,250.62,250.62,12727.0,249.1761,249.1761,248.6206,248.6206,12727.0
2024-04-11 09:35:00,250.51,250.51,250.5,250.51,100.0,248.5114,248.5114,248.5015,248.5114,100.0
2024-04-11 09:40:00,249.56,249.56,249.44,249.44,207.0,247.569,247.569,247.45,247.45,207.0
2024-04-11 09:45:00,249.36,249.51,248.67,248.67,21263.0,247.3706,247.5194,246.6861,246.6861,21263.0
2024-04-11 09:50:00,248.38,248.38,248.3,248.31,200.0,246.3984,246.3984,246.3191,246.329,200.0
2024-04-11 09:55:00,248.36,248.7,248.0,248.08,875.0,246.3786,246.7159,246.0215,246.1008,875.0
2024-04-11 10:00:00,247.95,247.95,247.21,247.41,2599.0,245.9719,245.9719,245.2378,245.4362,2599.0
2024-04-11 10:05:00,247.45,247.84,247.37,247.77,2430.0,245.4758,245.8627,245.3965,245.7933,2430.0
2024-04-11 10:10:00,247.51,248.09,247.46,248.09,1095.0,245.5354,246.1107,245.4858,246.1107,1095.0
2024-04-11 10:15:00,247.96,248.82,247.71,248.51,1968.0,245.9818,246.8349,245.7338,246.5274,1968.0
2024-04-11 10:20:00,248.08,248.08,248.08,248.08,100.0,246.1008,246.1008,246.1008,246.1008,100.0
2024-04-11 10:25:00,247.71,247.87,247.43,247.44,2411.0,245.7338,245.8925,245.456,245.4659,2411.0
2024-04-11 10:30:00,247.48,247.7,247.25,247.26,2410.0,245.5056,245.7238,245.2774,245.2874,2410.0
2024-04-11 10:35:00,247.22,247.31,246.63,247.17,15749.0,245.2477,245.337,244.6624,245.1981,15749.0
2024-04-11 10:40:00,247.19,247.48,246.94,247.07,2619.0,245.2179,245.5056,244.9699,245.0989,2619.0
2024-04-11 10:45:00,247.23,247.49,247.22,247.28,1649.0,245.2576,245.5155,245.2477,245.3072,1649.0
2024-04-11 10:50:00,247.21,247.63,247.17,247.33,4906.0,245.2378,245.6544,245.1981,245.3568,4906.0
2024-04-11 10:55:00,247.49,247.66,247.39,247.51,2124.0,245.5155,245.6842,245.4163,245.5354,2124.0
2024-04-11 11:00:00,247.49,248.76,247.48,248.76,5096.0,245.5155,246.7754,245.5056,246.7754,5096.0
2024-04-11 11:05:00,248.65,248.75,248.38,248.45,5402.0,246.6663,246.7655,246.3984,246.4679,5402.0
2024-04-11 11:10:00,248.45,248.82,248.39,248.39,7141.0,246.4679,246.8349,246.4083,246.4083,7141.0
2024-04-11 11:15:00,248.52,248.52,248.34,248.34,907.0,246.5373,246.5373,246.3587,246.3587,907.0
2024-04-11 11:20:00,248.4,248.71,248.4,248.6,1900.0,246.4183,246.7258,246.4183,246.6167,1900.0
2024-04-11 11:25:00,248.69,248.92,248.18,248.18,4662.0,246.706,246.9341,246.2,246.2,4662.0
2024-04-11 11:30:00,248.12,248.56,248.11,248.16,4238.0,246.1405,246.577,246.1306,246.1802,4238.0
2024-04-11 11:35:00,248.33,248.81,248.17,248.71,2308.0,246.3488,246.825,246.1901,246.7258,2308.0
2024-04-11 11:40:00,248.66,248.91,248.24,248.24,1900.0,246.6762,246.9242,246.2595,246.2595,1900.0
2024-04-11 11:45:00,248.39,248.65,248.37,248.65,739.0,246.4083,246.6663,246.3885,246.6663,739.0
2024-04-11 11:50:00,248.69,248.92,248.69,248.86,2566.0,246.706,246.9341,246.706,246.8746,2566.0
2024-04-11 11:55:00,248.97,249.63,248.97,249.63,2845.0,246.9837,247.6385,246.9837,247.6385,2845.0
2024-04-11 12:00:00,249.44,249.47,249.12,249.47,2144.0,247.45,247.4797,247.1325,247.4797,2144.0
2024-04-11 12:05:00,249.53,249.64,249.25,249.25,2073.0,247.5392,247.6484,247.2615,247.2615,2073.0
2024-04-11 12:10:00,249.17,249.19,249.05,249.13,800.0,247.1821,247.202,247.0631,247.1424,800.0
2024-04-11 12:15:00,249.05,249.08,248.64,249.06,2385.0,247.0631,247.0928,246.6563,247.073,2385.0
2024-04-11 12:20:00,248.92,249.35,248.92,249.31,1115.0,246.9341,247.3607,246.9341,247.321,1115.0
2024-04-11 12:25:00,249.23,249.23,249.0,249.11,1762.0,247.2416,247.2416,247.0135,247.1226,1762.0
2024-04-11 12:30:00,249.27,249.3,249.05,249.06,1105.0,247.2813,247.3111,247.0631,247.073,1105.0
2024-04-11 12:35:00,249.09,249.09,248.52,248.53,4745.0,247.1028,247.1028,246.5373,246.5472,4745.0
2024-04-11 12:40:00,248.43,248.64,248.38,248.6,5964.0,246.448,246.6563,246.3984,246.6167,5964.0
2024-04-11 12:45:00,248.55,248.66,248.54,248.64,1727.0,246.5671,246.6762,246.5571,246.6563,1727.0
2024-04-11 12:50:00,248.55,248.56,248.37,248.37,1107.0,246.5671,246.577,246.3885,246.3885,1107.0
2024-04-11 12:55:00,248.29,248.49,248.28,248.42,5103.0,246.3091,246.5075,246.2992,246.4381,5103.0
2024-04-11 13:00:00,248.5,249.28,248.07,249.28,5405.0,246.5175,247.2912,246.0909,247.2912,5405.0
2024-04-11 13:05:00,249.36,249.6,249.17,249.46,1800.0,247.3706,247.6087,247.1821,247.4698,1800.0
2024-04-11 13:10:00,249.53,249.64,249.22,249.22,800.0,247.5392,247.6484,247.2317,247.2317,800.0
2024-04-11 13:15:00,249.38,249.71,249.1,249.71,2205.0,247.3904,247.7178,247.1127,247.7178,2205.0
2024-04-11 13:20:00,249.86,250.29,249.86,249.88,1494.0,247.8666,248.2932,247.8666,247.8865,1494.0
2024-04-11 13:25:00,250.13,250.24,250.13,250.2,1400.0,248.1345,248.2436,248.1345,248.2039,1400.0
2024-04-11 13:30:00,250.18,250.52,249.94,250.49,3694.0,248.1841,248.5214,247.946,248.4916,3694.0
2024-04-11 13:35:00,250.26,250.38,249.96,250.26,2100.0,248.2634,248.3825,247.9658,248.2634,2100.0
2024-04-11 13:40:00,250.09,250.44,250.09,250.35,1810.0,248.0948,248.442,248.0948,248.3527,1810.0
2024-04-11 13:45:00,250.45,250.58,250.35,250.51,900.0,248.4519,248.5809,248.3527,248.5114,900.0
2024-04-11 13:50:00,250.66,251.0,250.54,251.0,2001.0,248.6602,248.9975,248.5412,248.9975,2001.0
2024-04-11 13:55:00,250.98,250.98,250.77,250.77,500.0,248.9777,248.9777,248.7694,248.7694,500.0
2024-04-11 14:00:00,250.7,250.89,250.56,250.85,1632.0,248.6999,248.8884,248.561,248.8487,1632.0
2024-04-11 14:05:00,251.01,251.66,250.97,251.45,2980.0,249.0074,249.6523,248.9678,249.4439,2980.0
2024-04-11 14:10:00,251.37,251.53,251.27,251.42,2125.0,249.3646,249.5233,249.2654,249.4142,2125.0
2024-04-11 14:15:00,251.56,251.56,250.88,250.88,2221.0,249.5531,249.5531,248.8785,248.8785,2221.0
2024-04-11 14:20:00,250.83,250.84,250.61,250.8,1700.0,248.8289,248.8388,248.6106,248.7991,1700.0
2024-04-11 14:25:00,250.85,250.94,250.77,250.79,1010.0,248.8487,248.938,248.7694,248.7892,1010.0
2024-04-11 14:30:00,250.87,250.99,250.83,250.99,1349.0,248.8686,248.9876,248.8289,248.9876,1349.0
2024-04-11 14:35:00,250.92,251.37,250.86,251.37,1627.0,248.9182,249.3646,248.8586,249.3646,1627.0
2024-04-11 14:40:00,251.19,251.25,250.98,250.98,1613.0,249.186,249.2455,248.9777,248.9777,1613.0
2024-04-11 14:45:00,251.07,251.07,250.84,251.0,1752.0,249.067,249.067,248.8388,248.9975,1752.0
2024-04-11 14:50:00,250.98,251.06,250.41,250.69,3045.0,248.9777,249.057,248.4122,248.69,3045.0
2024-04-11 14:55:00,250.71,250.79,250.43,250.43,1141.0,248.7098,248.7892,248.4321,248.4321,1141.0
2024-04-11 15:00:00,250.53,250.56,250.51,250.54,904.0,248.5313,248.561,248.5114,248.5412,904.0
2024-04-11 15:05:00,250.64,250.71,250.47,250.49,2602.0,248.6404,248.7098,248.4717,248.4916,2602.0
2024-04-11 15:10:00,250.45,250.45,250.19,250.23,1000.0,248.4519,248.4519,248.194,248.2337,1000.0
2024-04-11 15:15:00,249.94,250.1,249.87,249.93,3511.0,247.946,248.1047,247.8765,247.9361,3511.0
2024-04-11 15:20:00,249.97,250.02,249.89,249.96,2857.0,247.9757,248.0253,247.8964,247.9658,2857.0
2024-04-11 15:25:00,249.99,250.08,249.89,250.04,2996.0,247.9956,248.0849,247.8964,248.0452,2996.0
2024-04-11 15:30:00,249.94,250.19,249.93,250.11,3723.0,247.946,248.194,247.9361,248.1146,3723.0
2024-04-11 15:35:00,250.06,250.08,249.9,250.03,2276.0,248.065,248.0849,247.9063,248.0353,2276.0
2024-04-11 15:40:00,250.05,250.23,250.04,250.23,6054.0,248.0551,248.2337,248.0452,248.2337,6054.0
2024-04-11 15:45:00,250.22,250.45,249.96,250.11,6424.0,248.2237,248.4519,247.9658,248.1146,6424.0
2024-04-11 15:50:00,250.11,250.11,249.53,249.54,8850.0,248.1146,248.1146,247.5392,247.5492,8850.0
2024-04-11 15:55:00,249.53,249.71,249.07,249.15,36930.0,247.5392,247.7178,247.0829,247.1623,36930.0
2024-04-12 09:30:00,246.47,246.92,246.47,246.91,3249.0,244.5037,244.9501,244.5037,244.9402,3249.0
2024-04-12 09:35:00,247.52,248.18,247.0,248.07,3418.0,245.5453,246.2,245.0294,246.0909,3418.0
2024-04-12 09:40:00,247.63,247.64,247.63,247.64,300.0,245.6544,245.6643,245.6544,245.6643,300.0
2024-04-12 09:45:00,247.73,247.99,247.72,247.95,500.0,245.7536,246.0115,245.7437,245.9719,500.0
2024-04-12 09:50:00,247.56,247.69,247.06,247.06,1924.0,245.585,245.7139,245.089,245.089,1924.0
2024-04-12 09:55:00,247.21,247.21,246.99,247.0,600.0,245.2378,245.2378,245.0195,245.0294,600.0
2024-04-12 10:00:00,246.84,246.92,246.2,246.75,3086.0,244.8707,244.9501,244.2358,244.7814,3086.0
2024-04-12 10:05:00,246.95,247.15,246.71,246.92,1140.0,244.9798,245.1782,244.7417,244.9501,1140.0
2024-04-12 10:10:00,247.11,247.34,246.77,247.34,1529.0,245.1386,245.3667,244.8013,245.3667,1529.0
2024-04-12 10:15:00,247.43,247.64,247.05,247.64,1559.0,245.456,245.6643,245.079,245.6643,1559.0
2024-04-12 10:20:00,247.43,247.69,247.43,247.48,1610.0,245.456,245.7139,245.456,245.5056,1610.0
2024-04-12 10:25:00,247.7,247.7,247.17,247.29,2606.0,245.7238,245.7238,245.1981,245.3171,2606.0
2024-04-12 10:30:00,247.29,247.56,246.8,246.86,3603.0,245.3171,245.585,244.831,244.8906,3603.0
2024-04-12 10:35:00,246.89,246.89,245.86,245.89,1495.0,244.9203,244.9203,243.8985,243.9283,1495.0
2024-04-12 10:40:00,245.88,246.0,245.4,245.7,4416.0,243.9184,244.0374,243.4422,243.7398,4416.0
2024-04-12 10:45:00,245.68,245.68,245.32,245.53,1972.0,243.72,243.72,243.3628,243.5712,1972.0
2024-04-12 10:50:00,245.53,246.26,245.35,246.18,3106.0,243.5712,244.2953,243.3926,244.216,3106.0
2024-04-12 10:55:00,246.32,246.47,246.29,246.29,1208.0,244.3549,244.5037,244.3251,244.3251,1208.0
2024-04-12 11:00:00,246.28,247.08,246.28,247.08,1000.0,244.3152,245.1088,244.3152,245.1088,1000.0
2024-04-12 11:05:00,247.08,247.37,246.99,246.99,3297.0,245.1088,245.3965,245.0195,245.0195,3297.0
2024-04-12 11:10:00,247.12,247.19,247.02,247.18,766.0,245.1485,245.2179,245.0493,245.208,766.0
2024-04-12 11:15:00,247.06,247.52,246.89,247.4,1053.0,245.089,245.5453,244.9203,245.4262,1053.0
2024-04-12 11:20:00,247.4,247.4,246.9,246.97,600.0,245.4262,245.4262,244.9302,244.9997,600.0
2024-04-12 11:25:00,246.95,247.16,246.94,247.15,1294.0,244.9798,245.1882,244.9699,245.1782,1294.0
2024-04-12 11:30:00,247.14,247.14,246.9,247.04,1213.0,245.1683,245.1683,244.9302,245.0691,1213.0
2024-04-12 11:35:00,247.21,247.21,246.74,246.74,1100.0,245.2378,245.2378,244.7715,244.7715,1100.0
2024-04-12 11:40:00,246.67,246.79,246.19,246.19,1529.0,244.7021,244.8211,244.2259,244.2259,1529.0
2024-04-12 11:45:00,246.08,246.45,246.07,246.45,3596.0,244.1168,244.4838,244.1069,244.4838,3596.0
2024-04-12 11:50:00,246.3,246.3,245.93,246.08,2093.0,244.335,244.335,243.968,244.1168,2093.0
2024-04-12 11:55:00,246.2,246.41,246.15,246.41,1853.0,244.2358,244.4441,244.1862,244.4441,1853.0
2024-04-12 12:00:00,246.19,246.3,246.1,246.2,9964.0,244.2259,244.335,244.1366,244.2358,9964.0
2024-04-12 12:05:00,246.22,246.33,246.18,246.33,3404.0,244.2557,244.3648,244.216,244.3648,3404.0
2024-04-12 12:10:00,246.22,246.22,246.03,246.13,3500.0,244.2557,244.2557,244.0672,244.1664,3500.0
2024-04-12 12:15:00,246.11,246.11,245.96,246.02,4526.0,244.1465,244.1465,243.9977,244.0573,4526.0
2024-04-12 12:20:00,245.93,246.21,245.85,246.07,6723.0,243.968,244.2457,243.8886,244.1069,6723.0
2024-04-12 12:25:00,246.07,246.09,245.33,245.44,3260.0,244.1069,244.1267,243.3728,243.4819,3260.0
2024-04-12 12:30:00,245.4,245.43,245.0,245.43,5776.0,243.4422,243.472,243.0454,243.472,5776.0
2024-04-12 12:35:00,245.44,245.44,245.0,245.26,3358.0,243.4819,243.4819,243.0454,243.3033,3358.0
2024-04-12 12:40:00,245.31,245.32,245.07,245.11,4600.0,243.3529,243.3628,243.1148,243.1545,4600.0
2024-04-12 12:45:00,245.23,245.36,245.0,245.11,2097.0,243.2736,243.4025,243.0454,243.1545,2097.0
2024-04-12 12:50:00,245.1,245.2,245.08,245.08,1200.0,243.1446,243.2438,243.1248,243.1248,1200.0
2024-04-12 12:55:00,245.11,245.21,244.95,244.96,1896.0,243.1545,243.2537,242.9958,243.0057,1896.0
2024-04-12 13:00:00,244.99,245.01,244.62,244.66,1724.0,243.0355,243.0553,242.6684,242.7081,1724.0
2024-04-12 13:05:00,244.74,244.85,244.65,244.81,3319.0,242.7875,242.8966,242.6982,242.8569,3319.0
2024-04-12 13:10:00,244.88,244.93,244.84,244.84,300.0,242.9263,242.9759,242.8867,242.8867,300.0
2024-04-12 13:15:00,244.92,245.08,244.84,244.9,4710.0,242.966,243.1248,242.8867,242.9462,4710.0
2024-04-12 13:20:00,244.95,244.95,244.51,244.56,1100.0,242.9958,242.9958,242.5593,242.6089,1100.0
2024-04-12 13:25:00,244.51,244.61,244.01,244.41,4325.0,242.5593,242.6585,242.0633,242.4601,4325.0
2024-04-12 13:30:00,244.47,244.47,244.21,244.36,906.0,242.5196,242.5196,242.2617,242.4105,906.0
2024-04-12 13:35:00,244.42,244.69,244.33,244.62,2865.0,242.47,242.7379,242.3807,242.6684,2865.0
2024-04-12 13:40:00,244.8,245.43,244.8,245.19,2341.0,242.847,243.472,242.847,243.2339,2341.0
2024-04-12 13:45:00,245.34,246.01,245.14,246.01,1714.0,243.3827,244.0473,243.1843,244.0473,1714.0
2024-04-12 13:50:00,245.81,245.93,245.69,245.7,4601.0,243.8489,243.968,243.7299,243.7398,4601.0
2024-04-12 13:55:00,245.87,245.88,245.28,245.29,4707.0,243.9084,243.9184,243.3232,243.3331,4707.0
2024-04-12 14:00:00,245.19,245.56,245.01,245.56,2665.0,243.2339,243.6009,243.0553,243.6009,2665.0
2024-04-12 14:05:00,245.6,246.36,245.6,246.14,2716.0,243.6406,244.3945,243.6406,244.1763,2716.0
2024-04-12 14:10:00,246.19,246.22,245.87,246.09,4290.0,244.2259,244.2557,243.9084,244.1267,4290.0
2024-04-12 14:15:00,245.99,246.13,245.86,245.94,6681.0,244.0275,244.1664,243.8985,243.9779,6681.0
2024-04-12 14:20:00,245.94,246.07,245.75,245.75,1700.0,243.9779,244.1069,243.7894,243.7894,1700.0
2024-04-12 14:25:00,245.74,245.75,245.51,245.75,1800.0,243.7795,243.7894,243.5513,243.7894,1800.0
2024-04-12 14:30:00,245.75,245.76,245.43,245.64,2555.0,243.7894,243.7993,243.472,243.6803,2555.0
2024-04-12 14:35:00,245.65,245.65,245.27,245.34,1826.0,243.6902,243.6902,243.3132,243.3827,1826.0
2024-04-12 14:40:00,245.33,245.62,245.29,245.43,1625.0,243.3728,243.6604,243.3331,243.472,1625.0
2024-04-12 14:45:00,245.43,245.43,245.34,245.39,5130.0,243.472,243.472,243.3827,243.4323,5130.0
2024-04-12 14:50:00,245.41,245.41,245.18,245.19,5464.0,243.4521,243.4521,243.224,243.2339,5464.0
2024-04-12 14:55:00,245.17,245.17,244.85,244.93,5349.0,243.214,243.214,242.8966,242.9759,5349.0
2024-04-12 15:00:00,244.84,245.13,244.79,245.08,8859.0,242.8867,243.1744,242.8371,243.1248,8859.0
2024-04-12 15:05:00,245.08,245.21,244.9,245.05,2219.0,243.1248,243.2537,242.9462,243.095,2219.0
2024-04-12 15:10:00,245.24,245.48,245.09,245.15,2212.0,243.2835,243.5216,243.1347,243.1942,2212.0
2024-04-12 15:15:00,245.04,245.1,245.0,245.1,1600.0,243.0851,243.1446,243.0454,243.1446,1600.0
2024-04-12 15:20:00,245.3,245.37,245.2,245.29,1715.0,243.343,243.4124,243.2438,243.3331,1715.0
2024-04-12 15:25:00,245.29,245.41,245.14,245.15,1534.0,243.3331,243.4521,243.1843,243.1942,1534.0
2024-04-12 15:30:00,245.12,245.24,245.02,245.2,1800.0,243.1644,243.2835,243.0652,243.2438,1800.0
2024-04-12 15:35:00,245.11,245.12,244.76,244.76,2419.0,243.1545,243.1644,242.8073,242.8073,2419.0
2024-04-12 15:40:00,244.8,245.59,244.79,245.55,4855.0,242.847,243.6307,242.8371,243.591,4855.0
2024-04-12 15:45:00,245.5,245.7,245.37,245.58,8647.0,243.5414,243.7398,243.4124,243.6208,8647.0
2024-04-12 15:50:00,245.63,245.83,245.45,245.8,12549.0,243.6704,243.8688,243.4918,243.839,12549.0
2024-04-12 15:55:00,245.71,247.01,245.71,246.89,61831.0,243.7497,245.0394,243.7497,244.9203,61831.0
2024-04-15 09:30:00,250.05,250.63,250.04,250.14,10439.0,248.0551,248.6305,248.0452,248.1444,10439.0
2024-04-15 09:35:00,250.14,250.19,250.14,250.14,1265.0,248.1444,248.194,248.1444,248.1444,1265.0
2024-04-15 09:40:00,250.44,250.44,249.67,249.73,688.0,248.442,248.442,247.6781,247.7377,688.0
2024-04-15 09:45:00,249.2,249.2,249.2,249.2,200.0,247.2119,247.2119,247.2119,247.2119,200.0
2024-04-15 09:50:00,249.02,249.06,248.44,248.8,2403.0,247.0333,247.073,246.4579,246.8151,2403.0
2024-04-15 09:55:00,248.66,249.11,248.5,249.11,4750.0,246.6762,247.1226,246.5175,247.1226,4750.0
2024-04-15 10:00:00,249.2,249.2,247.3,247.3,12431.0,247.2119,247.2119,245.327,245.327,12431.0
2024-04-15 10:05:00,247.28,247.36,246.89,246.9,2078.0,245.3072,245.3866,244.9203,244.9302,2078.0
2024-04-15 10:10:00,246.71,246.71,246.1,246.29,1451.0,244.7417,244.7417,244.1366,244.3251,1451.0
2024-04-15 10:15:00,246.29,246.68,246.29,246.66,1114.0,244.3251,244.712,244.3251,244.6921,1114.0
2024-04-15 10:20:00,246.44,247.13,246.39,246.96,2116.0,244.4739,245.1584,244.4243,244.9898,2116.0
2024-04-15 10:25:00,246.91,246.95,246.3,246.3,1009.0,244.9402,244.9798,244.335,244.335,1009.0
2024-04-15 10:30:00,246.05,246.33,246.05,246.18,3342.0,244.087,244.3648,244.087,244.216,3342.0
2024-04-15 10:35:00,246.02,246.02,245.51,245.58,8678.0,244.0573,244.0573,243.5513,243.6208,8678.0
2024-04-15 10:40:00,245.66,245.9,245.2,245.38,2100.0,243.7001,243.9382,243.2438,243.4224,2100.0
2024-04-15 10:45:00,245.54,245.95,245.54,245.95,2586.0,243.5811,243.9878,243.5811,243.9878,2586.0
2024-04-15 10:50:00,245.95,245.95,245.13,245.15,3006.0,243.9878,243.9878,243.1744,243.1942,3006.0
2024-04-15 10:55:00,245.01,245.31,244.95,245.01,4484.0,243.0553,243.3529,242.9958,243.0553,4484.0
2024-04-15 11:00:00,244.88,245.21,244.68,245.21,5473.0,242.9263,243.2537,242.7279,243.2537,5473.0
2024-04-15 11:05:00,245.2,245.22,244.96,245.08,4302.0,243.2438,243.2636,243.0057,243.1248,4302.0
2024-04-15 11:10:00,245.08,245.38,245.05,245.32,8304.0,243.1248,243.4224,243.095,243.3628,8304.0
2024-04-15 11:15:00,245.3,245.4,245.26,245.27,601.0,243.343,243.4422,243.3033,243.3132,601.0
2024-04-15 11:20:00,245.42,245.87,245.4,245.87,1602.0,243.462,243.9084,243.4422,243.9084,1602.0
2024-04-15 11:25:00,245.88,245.9,245.79,245.87,2046.0,243.9184,243.9382,243.8291,243.9084,2046.0
2024-04-15 11:30:00,245.9,246.0,245.64,245.89,8129.0,243.9382,244.0374,243.6803,243.9283,8129.0
2024-04-15 11:35:00,245.89,246.24,245.88,246.13,2919.0,243.9283,244.2755,243.9184,244.1664,2919.0
2024-04-15 11:40:00,246.24,246.24,245.64,245.84,3065.0,244.2755,244.2755,243.6803,243.8787,3065.0
2024-04-15 11:45:00,245.69,245.87,245.69,245.83,703.0,243.7299,243.9084,243.7299,243.8688,703.0
2024-04-15 11:50:00,245.99,246.43,245.99,246.38,5917.0,244.0275,244.464,244.0275,244.4144,5917.0
2024-04-15 11:55:00,246.45,246.45,246.06,246.06,1500.0,244.4838,244.4838,244.0969,244.0969,1500.0
2024-04-15 12:00:00,246.21,246.32,245.64,245.64,9950.0,244.2457,244.3549,243.6803,243.6803,9950.0
2024-04-15 12:05:00,245.8,245.98,245.56,245.92,4050.0,243.839,244.0176,243.6009,243.958,4050.0
2024-04-15 12:10:00,245.88,246.02,245.84,245.99,861.0,243.9184,244.0573,243.8787,244.0275,861.0
2024-04-15 12:15:00,246.01,246.01,245.33,245.33,1988.0,244.0473,244.0473,243.3728,243.3728,1988.0
2024-04-15 12:20:00,245.36,245.36,244.65,244.79,1100.0,243.4025,243.4025,242.6982,242.8371,1100.0
2024-04-15 12:25:00,244.82,244.85,244.71,244.85,1201.0,242.8668,242.8966,242.7577,242.8966,1201.0
2024-04-15 12:30:00,244.7,244.72,244.34,244.52,4438.0,242.7478,242.7676,242.3907,242.5692,4438.0
2024-04-15 12:35:00,244.55,244.9,244.54,244.81,4455.0,242.599,242.9462,242.5891,242.8569,4455.0
2024-04-15 12:40:00,244.78,244.89,244.51,244.65,3290.0,242.8271,242.9363,242.5593,242.6982,3290.0
2024-04-15 12:45:00,244.69,244.69,244.47,244.52,2053.0,242.7379,242.7379,242.5196,242.5692,2053.0
2024-04-15 12:50:00,244.51,244.65,244.44,244.46,1300.0,242.5593,242.6982,242.4899,242.5097,1300.0
2024-04-15 12:55:00,244.4,244.56,244.4,244.45,1293.0,242.4502,242.6089,242.4502,242.4998,1293.0
2024-04-15 13:00:00,244.49,244.49,244.18,244.18,2814.0,242.5395,242.5395,242.2319,242.2319,2814.0
2024-04-15 13:05:00,244.27,244.44,244.27,244.34,1507.0,242.3212,242.4899,242.3212,242.3907,1507.0
2024-04-15 13:10:00,244.27,244.27,243.73,243.75,1112.0,242.3212,242.3212,241.7855,241.8054,1112.0
2024-04-15 13:15:00,243.54,243.76,243.12,243.12,2254.0,241.597,241.8153,241.1804,241.1804,2254.0
2024-04-15 13:20:00,242.99,242.99,242.41,242.44,1900.0,241.0514,241.0514,240.4761,240.5058,1900.0
2024-04-15 13:25:00,242.47,242.52,241.94,241.97,5878.0,240.5356,240.5852,240.0098,240.0396,5878.0
2024-04-15 13:30:00,241.82,242.09,241.34,241.88,10154.0,239.8908,240.1586,239.4146,239.9503,10154.0
2024-04-15 13:35:00,241.93,242.3,241.84,241.99,5100.0,239.9999,240.3669,239.9106,240.0594,5100.0
2024-04-15 13:40:00,241.85,242.07,241.57,241.75,5048.0,239.9205,240.1388,239.6428,239.8213,5048.0
2024-04-15 13:45:00,241.8,242.01,241.66,241.66,2150.0,239.8709,240.0792,239.732,239.732,2150.0
2024-04-15 13:50:00,241.53,241.92,241.31,241.77,4162.0,239.6031,239.99,239.3848,239.8412,4162.0
2024-04-15 13:55:00,241.82,242.24,241.69,241.93,13150.0,239.8908,240.3074,239.7618,239.9999,13150.0
2024-04-15 14:00:00,241.78,242.13,241.51,241.8,6908.0,239.8511,240.1983,239.5832,239.8709,6908.0
2024-04-15 14:05:00,241.91,241.93,241.56,241.56,3937.0,239.98,239.9999,239.6328,239.6328,3937.0
2024-04-15 14:10:00,241.53,241.6,241.27,241.42,7324.0,239.6031,239.6725,239.3451,239.494,7324.0
2024-04-15 14:15:00,241.43,241.69,241.41,241.47,1900.0,239.5039,239.7618,239.484,239.5436,1900.0
2024-04-15 14:20:00,241.49,241.85,241.26,241.28,3596.0,239.5634,239.9205,239.3352,239.3551,3596.0
2024-04-15 14:25:00,241.37,242.12,241.22,242.07,18147.0,239.4443,240.1884,239.2955,240.1388,18147.0
2024-04-15 14:30:00,241.94,242.52,241.86,242.19,8574.0,240.0098,240.5852,239.9304,240.2578,8574.0
2024-04-15 14:35:00,242.39,242.66,242.15,242.15,4093.0,240.4562,240.7241,240.2181,240.2181,4093.0
2024-04-15 14:40:00,242.16,242.17,241.53,241.53,2749.0,240.228,240.238,239.6031,239.6031,2749.0
2024-04-15 14:45:00,241.49,241.55,241.09,241.15,5533.0,239.5634,239.6229,239.1666,239.2261,5533.0
2024-04-15 14:50:00,241.11,241.28,240.95,241.02,3232.0,239.1864,239.3551,239.0277,239.0971,3232.0
2024-04-15 14:55:00,240.94,241.54,240.94,241.54,4998.0,239.0178,239.613,239.0178,239.613,4998.0
2024-04-15 15:00:00,241.36,241.63,241.0,241.0,2475.0,239.4344,239.7023,239.0773,239.0773,2475.0
2024-04-15 15:05:00,240.98,241.39,240.83,241.27,5176.0,239.0575,239.4642,238.9087,239.3451,5176.0
2024-04-15 15:10:00,241.43,241.62,241.42,241.6,2103.0,239.5039,239.6924,239.494,239.6725,2103.0
2024-04-15 15:15:00,241.59,241.59,240.61,240.61,3032.0,239.6626,239.6626,238.6904,238.6904,3032.0
2024-04-15 15:20:00,240.68,242.04,240.61,241.92,9773.0,238.7599,240.109,238.6904,239.99,9773.0
2024-04-15 15:25:00,241.64,241.72,241.25,241.3,2503.0,239.7122,239.7916,239.3253,239.3749,2503.0
2024-04-15 15:30:00,241.45,242.07,241.45,241.97,6663.0,239.5237,240.1388,239.5237,240.0396,6663.0
2024-04-15 15:35:00,241.93,242.26,241.88,241.98,7023.0,239.9999,240.3272,239.9503,240.0495,7023.0
2024-04-15 15:40:00,241.97,242.1,241.71,242.03,16647.0,240.0396,240.1685,239.7816,240.0991,16647.0
2024-04-15 15:45:00,241.89,242.24,241.87,242.21,17484.0,239.9602,240.3074,239.9404,240.2776,17484.0
2024-04-15 15:50:00,242.2,242.93,241.85,242.93,35020.0,240.2677,240.9919,239.9205,240.9919,35020.0
2024-04-15 15:55:00,242.96,243.35,242.85,242.92,70083.0,241.0217,241.4086,240.9125,240.982,70083.0
2024-04-16 09:30:00,242.12,242.12,240.87,240.87,3813.0,240.1884,240.1884,238.9483,238.9483,3813.0
2024-04-16 09:35:00,241.39,241.39,240.58,240.69,900.0,239.4642,239.4642,238.6607,238.7698,900.0
2024-04-16 09:40:00,240.63,240.67,239.35,240.02,4199.0,238.7103,238.7499,237.4405,238.1051,4199.0
2024-04-16 09:45:00,239.56,239.73,238.63,239.73,1552.0,237.6488,237.8174,236.7262,237.8174,1552.0
2024-04-16 09:50:00,239.55,240.0,239.51,239.74,2125.0,237.6389,238.0853,237.5992,237.8274,2125.0
2024-04-16 09:55:00,239.65,240.75,239.65,240.3,6731.0,237.7381,238.8293,237.7381,238.3829,6731.0
2024-04-16 10:00:00,239.77,240.43,239.74,240.4,9016.0,237.8571,238.5118,237.8274,238.4821,9016.0
2024-04-16 10:05:00,240.36,240.36,239.84,240.28,3165.0,238.4424,238.4424,237.9266,238.363,3165.0
2024-04-16 10:10:00,240.09,241.62,240.0,241.22,10803.0,238.1746,239.6924,238.0853,239.2955,10803.0
2024-04-16 10:15:00,241.23,241.68,240.96,241.24,3386.0,239.3055,239.7519,239.0376,239.3154,3386.0
2024-04-16 10:20:00,241.24,241.25,240.27,241.03,9017.0,239.3154,239.3253,238.3531,239.1071,9017.0
2024-04-16 10:25:00,241.1,241.24,240.56,240.65,12977.0,239.1765,239.3154,238.6408,238.7301,12977.0
2024-04-16 10:30:00,240.81,240.99,239.24,239.84,5114.0,238.8888,239.0674,237.3313,237.9266,5114.0
2024-04-16 10:35:00,239.75,239.82,238.91,239.26,2500.0,237.8373,237.9067,237.004,237.3512,2500.0
2024-04-16 10:40:00,239.2,239.78,238.97,239.78,8971.0,237.2917,237.867,237.0635,237.867,8971.0
2024-04-16 10:45:00,239.78,240.06,239.43,239.78,3592.0,237.867,238.1448,237.5198,237.867,3592.0
2024-04-16 10:50:00,239.79,239.79,239.27,239.45,1600.0,237.877,237.877,237.3611,237.5397,1600.0
2024-04-16 10:55:00,239.5,239.68,239.27,239.47,3611.0,237.5893,237.7678,237.3611,237.5595,3611.0
2024-04-16 11:00:00,239.58,240.06,239.41,240.02,5464.0,237.6686,238.1448,237.5,238.1051,5464.0
2024-04-16 11:05:00,239.83,239.97,239.72,239.89,1100.0,237.9166,238.0555,237.8075,237.9762,1100.0
2024-04-16 11:10:00,240.06,240.52,240.06,240.39,5824.0,238.1448,238.6011,238.1448,238.4722,5824.0
2024-04-16 11:15:00,240.58,240.75,239.68,239.69,3857.0,238.6607,238.8293,237.7678,237.7778,3857.0
2024-04-16 11:20:00,239.6,240.29,239.6,240.29,2155.0,237.6885,238.373,237.6885,238.373,2155.0
2024-04-16 11:25:00,240.23,240.53,240.18,240.24,1926.0,238.3134,238.6111,238.2638,238.3234,1926.0
2024-04-16 11:30:00,240.18,240.18,239.76,240.05,5054.0,238.2638,238.2638,237.8472,238.1349,5054.0
2024-04-16 11:35:00,239.91,240.1,239.82,239.82,1904.0,237.996,238.1845,237.9067,237.9067,1904.0
2024-04-16 11:40:00,239.88,239.98,239.57,239.58,3908.0,237.9662,238.0654,237.6587,237.6686,3908.0
2024-04-16 11:45:00,239.57,240.32,239.57,240.25,4973.0,237.6587,238.4027,237.6587,238.3333,4973.0
2024-04-16 11:50:00,240.18,241.16,240.18,241.16,2392.0,238.2638,239.236,238.2638,239.236,2392.0
2024-04-16 11:55:00,241.16,241.37,240.35,240.35,5358.0,239.236,239.4443,238.4325,238.4325,5358.0
2024-04-16 12:00:00,240.35,240.69,240.21,240.29,1901.0,238.4325,238.7698,238.2936,238.373,1901.0
2024-04-16 12:05:00,240.45,240.92,240.29,240.92,2038.0,238.5317,238.9979,238.373,238.9979,2038.0
2024-04-16 12:10:00,240.99,240.99,240.46,240.69,2160.0,239.0674,239.0674,238.5416,238.7698,2160.0
2024-04-16 12:15:00,240.46,240.84,240.46,240.83,900.0,238.5416,238.9186,238.5416,238.9087,900.0
2024-04-16 12:20:00,240.71,240.92,240.62,240.78,2797.0,238.7896,238.9979,238.7003,238.8591,2797.0
2024-04-16 12:25:00,241.03,241.33,240.95,241.04,2559.0,239.1071,239.4047,239.0277,239.117,2559.0
2024-04-16 12:30:00,241.13,241.13,240.62,240.77,1300.0,239.2063,239.2063,238.7003,238.8491,1300.0
2024-04-16 12:35:00,240.59,240.6,240.34,240.44,2283.0,238.6706,238.6805,238.4226,238.5218,2283.0
2024-04-16 12:40:00,240.16,240.29,239.82,240.09,1148.0,238.244,238.373,237.9067,238.1746,1148.0
2024-04-16 12:45:00,240.04,240.21,239.85,240.01,4964.0,238.125,238.2936,237.9365,238.0952,4964.0
2024-04-16 12:50:00,240.26,240.28,239.94,239.98,2579.0,238.3432,238.363,238.0258,238.0654,2579.0
2024-04-16 12:55:00,239.81,240.53,239.8,240.34,3809.0,237.8968,238.6111,237.8869,238.4226,3809.0
2024-04-16 13:00:00,240.33,240.33,239.73,239.73,2271.0,238.4126,238.4126,237.8174,237.8174,2271.0
2024-04-16 13:05:00,239.75,240.48,239.74,240.48,2158.0,237.8373,238.5614,237.8274,238.5614,2158.0
2024-04-16 13:10:00,240.17,240.21,239.99,240.17,2375.0,238.2539,238.2936,238.0754,238.2539,2375.0
2024-04-16 13:15:00,240.19,240.79,240.12,240.77,2453.0,238.2738,238.869,238.2043,238.8491,2453.0
2024-04-16 13:20:00,240.93,241.11,240.73,241.09,3701.0,239.0079,239.1864,238.8095,239.1666,3701.0
2024-04-16 13:25:00,241.1,241.52,240.97,241.11,6535.0,239.1765,239.5932,239.0475,239.1864,6535.0
2024-04-16 13:30:00,240.98,240.98,239.48,240.01,4708.0,239.0575,239.0575,237.5694,238.0952,4708.0
2024-04-16 13:35:00,240.33,241.07,240.33,240.75,2685.0,238.4126,239.1467,238.4126,238.8293,2685.0
2024-04-16 13:40:00,241.06,241.43,240.92,240.93,1521.0,239.1368,239.5039,238.9979,239.0079,1521.0
2024-04-16 13:45:00,240.64,240.64,240.23,240.23,450.0,238.7202,238.7202,238.3134,238.3134,450.0
2024-04-16 13:50:00,240.06,240.47,239.8,240.46,1411.0,238.1448,238.5515,237.8869,238.5416,1411.0
2024-04-16 13:55:00,240.3,240.53,240.11,240.2,4810.0,238.3829,238.6111,238.1944,238.2837,4810.0
2024-04-16 14:00:00,240.06,240.06,239.4,239.46,3978.0,238.1448,238.1448,237.4901,237.5496,3978.0
2024-04-16 14:05:00,239.51,241.41,239.51,241.41,3591.0,237.5992,239.484,237.5992,239.484,3591.0
2024-04-16 14:10:00,241.01,241.2,240.2,240.27,1200.0,239.0872,239.2757,238.2837,238.3531,1200.0
2024-04-16 14:15:00,239.61,239.66,238.81,238.81,1600.0,237.6984,237.748,236.9048,236.9048,1600.0
2024-04-16 14:20:00,238.81,238.82,238.04,238.04,4704.0,236.9048,236.9147,236.1409,236.1409,4704.0
2024-04-16 14:25:00,238.24,238.73,238.1,238.44,2212.0,236.3393,236.8254,236.2004,236.5377,2212.0
2024-04-16 14:30:00,238.51,239.33,238.48,239.22,4052.0,236.6072,237.4206,236.5774,237.3115,4052.0
2024-04-16 14:35:00,239.23,239.27,238.83,238.83,1200.0,237.3214,237.3611,236.9246,236.9246,1200.0
2024-04-16 14:40:00,238.79,239.41,238.71,239.4,3100.0,236.8849,237.5,236.8056,237.4901,3100.0
2024-04-16 14:45:00,239.16,240.05,238.94,240.05,7113.0,237.252,238.1349,237.0337,238.1349,7113.0
2024-04-16 14:50:00,240.05,240.88,239.9,240.85,10217.0,238.1349,238.9583,237.9861,238.9285,10217.0
2024-04-16 14:55:00,240.66,240.74,240.39,240.47,4665.0,238.74,238.8194,238.4722,238.5515,4665.0
2024-04-16 15:00:00,240.4,240.63,240.0,240.55,4826.0,238.4821,238.7103,238.0853,238.6309,4826.0
2024-04-16 15:05:00,240.55,240.83,240.54,240.77,5556.0,238.6309,238.9087,238.621,238.8491,5556.0
2024-04-16 15:10:00,240.86,241.01,240.78,240.93,3552.0,238.9384,239.0872,238.8591,239.0079,3552.0
2024-04-16 15:15:00,240.92,241.1,240.49,241.04,4609.0,238.9979,239.1765,238.5714,239.117,4609.0
2024-04-16 15:20:00,241.15,241.22,240.89,241.02,7701.0,239.2261,239.2955,238.9682,239.0971,7701.0
2024-04-16 15:25:00,240.93,241.39,240.93,241.39,7735.0,239.0079,239.4642,239.0079,239.4642,7735.0
2024-04-16 15:30:00,241.29,241.29,240.08,240.09,9113.0,239.365,239.365,238.1646,238.1746,9113.0
2024-04-16 15:35:00,239.98,240.26,239.81,240.16,9224.0,238.0654,238.3432,237.8968,238.244,9224.0
2024-04-16 15:40:00,240.04,240.24,239.9,240.15,11885.0,238.125,238.3234,237.9861,238.2341,11885.0
2024-04-16 15:45:00,240.15,240.45,239.89,240.18,21112.0,238.2341,238.5317,237.9762,238.2638,21112.0
2024-04-16 15:50:00,240.06,240.23,239.52,240.11,34337.0,238.1448,238.3134,237.6091,238.1944,34337.0
2024-04-16 15:55:00,240.15,240.15,238.53,238.56,78270.0,238.2341,238.2341,236.627,236.6568,78270.0
2024-04-17 09:30:00,241.07,241.07,238.81,239.93,3836.0,239.1467,239.1467,236.9048,238.0158,3836.0
2024-04-17 09:35:00,240.37,241.79,240.31,241.47,4725.0,238.4523,239.861,238.3928,239.5436,4725.0
2024-04-17 09:40:00,242.04,242.22,241.19,241.63,8515.0,240.109,240.2876,239.2658,239.7023,8515.0
2024-04-17 09:45:00,241.86,242.14,241.26,241.97,11303.0,239.9304,240.2082,239.3352,240.0396,11303.0
2024-04-17 09:50:00,241.7,242.66,241.69,242.54,11521.0,239.7717,240.7241,239.7618,240.605,11521.0
2024-04-17 09:55:00,242.67,242.88,242.06,242.06,7125.0,240.734,240.9423,240.1288,240.1288,7125.0
2024-04-17 10:00:00,241.86,241.95,241.5,241.64,6280.0,239.9304,240.0197,239.5733,239.7122,6280.0
2024-04-17 10:05:00,241.77,242.27,241.72,242.2,10842.0,239.8412,240.3372,239.7916,240.2677,10842.0
2024-04-17 10:10:00,242.09,242.28,241.5,241.95,11836.0,240.1586,240.3471,239.5733,240.0197,11836.0
2024-04-17 10:15:00,241.78,242.05,241.58,241.91,11554.0,239.8511,240.1189,239.6527,239.98,11554.0
2024-04-17 10:20:00,241.89,242.27,241.69,242.22,12992.0,239.9602,240.3372,239.7618,240.2876,12992.0
2024-04-17 10:25:00,242.24,242.65,242.18,242.48,5580.0,240.3074,240.7141,240.2479,240.5455,5580.0
2024-04-17 10:30:00,242.57,242.57,241.93,241.99,7320.0,240.6348,240.6348,239.9999,240.0594,7320.0
2024-04-17 10:35:00,241.9,242.21,241.71,242.05,6308.0,239.9701,240.2776,239.7816,240.1189,6308.0
2024-04-17 10:40:00,242.04,242.13,241.11,241.17,4805.0,240.109,240.1983,239.1864,239.2459,4805.0
2024-04-17 10:45:00,241.15,241.29,240.76,241.26,3930.0,239.2261,239.365,238.8392,239.3352,3930.0
2024-04-17 10:50:00,241.24,241.24,240.41,240.68,8556.0,239.3154,239.3154,238.492,238.7599,8556.0
2024-04-17 10:55:00,240.81,241.05,240.75,240.82,5610.0,238.8888,239.1269,238.8293,238.8987,5610.0
2024-04-17 11:00:00,240.92,241.35,240.83,240.92,4484.0,238.9979,239.4245,238.9087,238.9979,4484.0
2024-04-17 11:05:00,240.91,240.93,240.26,240.34,5145.0,238.988,239.0079,238.3432,238.4226,5145.0
2024-04-17 11:10:00,240.31,240.58,240.21,240.25,5477.0,238.3928,238.6607,238.2936,238.3333,5477.0
2024-04-17 11:15:00,240.23,240.46,239.77,239.78,8078.0,238.3134,238.5416,237.8571,237.867,8078.0
2024-04-17 11:20:00,239.77,240.01,239.72,239.92,9459.0,237.8571,238.0952,237.8075,238.0059,9459.0
2024-04-17 11:25:00,239.92,239.92,239.12,239.55,23662.0,238.0059,238.0059,237.2123,237.6389,23662.0
2024-04-17 11:30:00,239.41,239.41,238.79,238.93,7416.0,237.5,237.5,236.8849,237.0238,7416.0
2024-04-17 11:35:00,238.93,239.47,238.92,239.47,8701.0,237.0238,237.5595,237.0139,237.5595,8701.0
2024-04-17 11:40:00,239.4,239.75,239.37,239.71,9859.0,237.4901,237.8373,237.4603,237.7976,9859.0
2024-04-17 11:45:00,239.72,239.8,239.53,239.57,21850.0,237.8075,237.8869,237.619,237.6587,21850.0
2024-04-17 11:50:00,239.61,239.81,239.53,239.78,8977.0,237.6984,237.8968,237.619,237.867,8977.0
2024-04-17 11:55:00,239.78,240.37,239.77,239.96,4767.0,237.867,238.4523,237.8571,238.0456,4767.0
2024-04-17 12:00:00,239.78,239.78,238.99,239.0,1806.0,237.867,237.867,237.0833,237.0933,1806.0
2024-04-17 12:05:00,239.02,239.02,238.68,238.9,8979.0,237.1131,237.1131,236.7758,236.9941,8979.0
2024-04-17 12:10:00,238.84,239.91,238.83,239.78,20216.0,236.9345,237.996,236.9246,237.867,20216.0
2024-04-17 12:15:00,239.79,239.79,238.9,239.09,3626.0,237.877,237.877,236.9941,237.1825,3626.0
2024-04-17 12:20:00,238.96,239.6,238.94,239.42,30307.0,237.0536,237.6885,237.0337,237.5099,30307.0
2024-04-17 12:25:00,239.42,240.03,239.42,239.78,8144.0,237.5099,238.115,237.5099,237.867,8144.0
2024-04-17 12:30:00,239.78,240.01,239.76,239.94,6464.0,237.867,238.0952,237.8472,238.0258,6464.0
2024-04-17 12:35:00,239.82,239.85,239.01,239.04,5129.0,237.9067,237.9365,237.1032,237.1329,5129.0
2024-04-17 12:40:00,238.96,239.41,238.96,239.12,5628.0,237.0536,237.5,237.0536,237.2123,5628.0
2024-04-17 12:45:00,239.18,239.29,238.79,239.17,6456.0,237.2718,237.3809,236.8849,237.2619,6456.0
2024-04-17 12:50:00,239.21,239.46,239.11,239.39,2438.0,237.3016,237.5496,237.2024,237.4801,2438.0
2024-04-17 12:55:00,239.38,239.38,238.94,239.05,5189.0,237.4702,237.4702,237.0337,237.1429,5189.0
2024-04-17 13:00:00,239.02,239.35,238.86,239.34,3425.0,237.1131,237.4405,236.9544,237.4305,3425.0
2024-04-17 13:05:00,239.26,239.38,239.17,239.31,2771.0,237.3512,237.4702,237.2619,237.4008,2771.0
2024-04-17 13:10:00,239.3,239.6,239.3,239.53,3818.0,237.3909,237.6885,237.3909,237.619,3818.0
2024-04-17 13:15:00,239.5,239.89,239.43,239.89,2300.0,237.5893,237.9762,237.5198,237.9762,2300.0
2024-04-17 13:20:00,239.95,240.16,239.75,239.75,2976.0,238.0357,238.244,237.8373,237.8373,2976.0
2024-04-17 13:25:00,239.67,240.33,239.66,240.12,4511.0,237.7579,238.4126,237.748,238.2043,4511.0
2024-04-17 13:30:00,240.12,240.22,240.0,240.13,4153.0,238.2043,238.3035,238.0853,238.2142,4153.0
2024-04-17 13:35:00,240.2,240.33,240.11,240.23,3567.0,238.2837,238.4126,238.1944,238.3134,3567.0
2024-04-17 13:40:00,240.31,240.48,240.19,240.44,6605.0,238.3928,238.5614,238.2738,238.5218,6605.0
2024-04-17 13:45:00,240.35,240.39,240.1,240.39,6953.0,238.4325,238.4722,238.1845,238.4722,6953.0
2024-04-17 13:50:00,240.44,240.65,240.28,240.6,7341.0,238.5218,238.7301,238.363,238.6805,7341.0
2024-04-17 13:55:00,240.75,241.38,240.75,240.92,6810.0,238.8293,239.4543,238.8293,238.9979,6810.0
2024-04-17 14:00:00,240.9,240.95,240.62,240.91,5488.0,238.9781,239.0277,238.7003,238.988,5488.0
2024-04-17 14:05:00,240.91,241.02,240.75,240.87,7099.0,238.988,239.0971,238.8293,238.9483,7099.0
2024-04-17 14:10:00,240.86,240.88,240.44,240.49,7217.0,238.9384,238.9583,238.5218,238.5714,7217.0
2024-04-17 14:15:00,240.5,240.56,240.3,240.5,6912.0,238.5813,238.6408,238.3829,238.5813,6912.0
2024-04-17 14:20:00,240.43,240.55,240.34,240.38,5754.0,238.5118,238.6309,238.4226,238.4622,5754.0
2024-04-17 14:25:00,240.38,240.52,239.69,240.26,15941.0,238.4622,238.6011,237.7778,238.3432,15941.0
2024-04-17 14:30:00,240.36,240.59,240.35,240.4,4248.0,238.4424,238.6706,238.4325,238.4821,4248.0
2024-04-17 14:35:00,240.42,240.51,240.18,240.37,8957.0,238.5019,238.5912,238.2638,238.4523,8957.0
2024-04-17 14:40:00,240.37,241.29,240.37,241.29,9054.0,238.4523,239.365,238.4523,239.365,9054.0
2024-04-17 14:45:00,241.33,241.48,240.61,240.79,6552.0,239.4047,239.5535,238.6904,238.869,6552.0
2024-04-17 14:50:00,240.76,240.88,239.94,239.98,7702.0,238.8392,238.9583,238.0258,238.0654,7702.0
2024-04-17 14:55:00,240.08,240.25,239.82,240.05,8588.0,238.1646,238.3333,237.9067,238.1349,8588.0
2024-04-17 15:00:00,240.05,240.05,239.49,239.5,8602.0,238.1349,238.1349,237.5793,237.5893,8602.0
2024-04-17 15:05:00,239.52,239.92,239.52,239.85,11143.0,237.6091,238.0059,237.6091,237.9365,11143.0
2024-04-17 15:10:00,239.79,239.8,239.1,239.29,10881.0,237.877,237.8869,237.1925,237.3809,10881.0
2024-04-17 15:15:00,239.31,239.69,239.29,239.59,10590.0,237.4008,237.7778,237.3809,237.6786,10590.0
2024-04-17 15:20:00,239.59,239.68,239.39,239.68,13391.0,237.6786,237.7678,237.4801,237.7678,13391.0
2024-04-17 15:25:00,239.64,239.89,239.39,239.56,7470.0,237.7282,237.9762,237.4801,237.6488,7470.0
2024-04-17 15:30:00,239.58,240.04,239.57,239.96,9859.0,237.6686,238.125,237.6587,238.0456,9859.0
2024-04-17 15:35:00,239.88,239.91,239.25,239.25,23068.0,237.9662,237.996,237.3413,237.3413,23068.0
2024-04-17 15:40:00,239.19,239.5,239.1,239.42,18881.0,237.2817,237.5893,237.1925,237.5099,18881.0
2024-04-17 15:45:00,239.47,239.49,239.1,239.38,28953.0,237.5595,237.5793,237.1925,237.4702,28953.0
2024-04-17 15:50:00,239.36,239.4,238.7,238.84,73329.0,237.4504,237.4901,236.7957,236.9345,73329.0
2024-04-17 15:55:00,238.86,238.86,237.59,237.63,118852.0,236.9544,236.9544,235.6945,235.7342,118852.0
2024-04-18 09:30:00,215.8,220.1,214.0,219.32,124343.0,214.0783,218.344,212.2927,217.5703,124343.0
2024-04-18 09:35:00,220.0,220.22,213.02,214.41,101479.0,218.2448,218.4631,211.3205,212.6994,101479.0
2024-04-18 09:40:00,214.34,219.36,214.29,217.31,23698.0,212.63,217.6099,212.5804,215.5763,23698.0
2024-04-18 09:45:00,218.55,219.89,217.3,219.39,43084.0,216.8064,218.1357,215.5664,217.6397,43084.0
2024-04-18 09:50:00,219.44,220.19,218.91,219.95,97639.0,217.6893,218.4333,217.1635,218.1952,97639.0
2024-04-18 09:55:00,220.02,222.71,219.45,221.4,107058.0,218.2647,220.9332,217.6992,219.6337,107058.0
2024-04-18 10:00:00,221.58,221.87,220.09,220.87,40194.0,219.8122,220.0999,218.3341,219.1079,40194.0
2024-04-18 10:05:00,220.86,221.65,220.23,221.65,54942.0,219.098,219.8817,218.473,219.8817,54942.0
2024-04-18 10:10:00,221.49,223.79,220.6,222.83,59314.0,219.723,222.0046,218.8401,221.0523,59314.0
2024-04-18 10:15:00,222.91,223.58,222.71,223.4,50975.0,221.1316,221.7963,220.9332,221.6177,50975.0
2024-04-18 10:20:00,223.23,223.4,222.13,222.97,61364.0,221.4491,221.6177,220.3578,221.1911,61364.0
2024-04-18 10:25:00,223.29,224.41,222.62,223.19,59248.0,221.5086,222.6197,220.8439,221.4094,59248.0
2024-04-18 10:30:00,223.51,225.4,222.87,224.98,27464.0,221.7268,223.6018,221.0919,223.1851,27464.0
2024-04-18 10:35:00,224.8,225.78,224.34,225.66,27453.0,223.0065,223.9787,222.5502,223.8597,27453.0
2024-04-18 10:40:00,225.66,226.19,224.42,225.79,37586.0,223.8597,224.3855,222.6296,223.9886,37586.0
2024-04-18 10:45:00,225.64,227.54,225.4,227.37,40197.0,223.8398,225.7247,223.6018,225.556,40197.0
2024-04-18 10:50:00,227.37,228.27,225.92,227.95,38507.0,225.556,226.4489,224.1176,226.1314,38507.0
2024-04-18 10:55:00,227.95,231.41,227.61,230.25,56809.0,226.1314,229.5638,225.7941,228.4131,56809.0
2024-04-18 11:00:00,229.93,231.35,226.54,226.63,37389.0,228.0956,229.5043,224.7327,224.8219,37389.0
2024-04-18 11:05:00,226.87,228.37,226.66,227.52,29665.0,225.06,226.5481,224.8517,225.7048,29665.0
2024-04-18 11:10:00,227.03,227.42,225.48,225.7,20605.0,225.2188,225.6056,223.6811,223.8994,20605.0
2024-04-18 11:15:00,226.21,227.1,225.23,226.49,33684.0,224.4053,225.2882,223.4331,224.6831,33684.0
2024-04-18 11:20:00,226.6,227.18,225.55,225.71,16827.0,224.7922,225.3676,223.7506,223.9093,16827.0
2024-04-18 11:25:00,226.28,226.92,225.97,226.4,18486.0,224.4747,225.1096,224.1672,224.5938,18486.0
2024-04-18 11:30:00,226.4,226.67,225.99,226.46,24618.0,224.5938,224.8616,224.1871,224.6533,24618.0
2024-04-18 11:35:00,226.3,227.29,226.06,227.2,24008.0,224.4946,225.4767,224.2565,225.3874,24008.0
2024-04-18 11:40:00,227.01,227.2,226.67,227.05,33924.0,225.1989,225.3874,224.8616,225.2386,33924.0
2024-04-18 11:45:00,226.92,227.05,225.84,226.12,17561.0,225.1096,225.2386,224.0382,224.316,17561.0
2024-04-18 11:50:00,226.24,226.25,224.91,225.03,16585.0,224.4351,224.445,223.1157,223.2347,16585.0
2024-04-18 11:55:00,224.86,225.46,224.43,225.23,14405.0,223.0661,223.6613,222.6395,223.4331,14405.0
2024-04-18 12:00:00,225.2,225.78,224.75,225.34,19641.0,223.4034,223.9787,222.9569,223.5422,19641.0
2024-04-18 12:05:00,225.28,225.54,224.82,224.83,7579.0,223.4827,223.7406,223.0264,223.0363,7579.0
2024-04-18 12:10:00,224.85,224.87,222.15,222.55,17814.0,223.0561,223.076,220.3777,220.7745,17814.0
2024-04-18 12:15:00,222.4,222.5,221.61,221.63,10663.0,220.6257,220.7249,219.842,219.8618,10663.0
2024-04-18 12:20:00,221.53,222.4,221.15,222.27,14741.0,219.7626,220.6257,219.3857,220.4967,14741.0
2024-04-18 12:25:00,222.29,222.78,221.33,221.83,12433.0,220.5166,221.0027,219.5642,220.0602,12433.0
2024-04-18 12:30:00,222.13,222.2,221.08,221.34,16062.0,220.3578,220.4273,219.3162,219.5741,16062.0
2024-04-18 12:35:00,221.35,222.27,221.35,222.15,7083.0,219.5841,220.4967,219.5841,220.3777,7083.0
2024-04-18 12:40:00,222.17,222.5,221.4,222.1,14255.0,220.3975,220.7249,219.6337,220.3281,14255.0
2024-04-18 12:45:00,222.15,222.32,221.13,221.56,11726.0,220.3777,220.5463,219.3658,219.7924,11726.0
2024-04-18 12:50:00,221.56,221.58,220.31,220.5,21435.0,219.7924,219.8122,218.5524,218.7409,21435.0
2024-04-18 12:55:00,220.47,221.0,220.02,220.09,8268.0,218.7111,219.2369,218.2647,218.3341,8268.0
2024-04-18 13:00:00,220.0,220.26,219.81,220.0,27172.0,218.2448,218.5028,218.0564,218.2448,27172.0
2024-04-18 13:05:00,219.95,219.95,219.55,219.73,12214.0,218.1952,218.1952,217.7984,217.977,12214.0
2024-04-18 13:10:00,219.83,219.83,219.16,219.59,15378.0,218.0762,218.0762,217.4115,217.8381,15378.0
2024-04-18 13:15:00,219.5,219.5,217.69,218.12,9934.0,217.7488,217.7488,215.9533,216.3798,9934.0
2024-04-18 13:20:00,218.18,218.64,218.0,218.53,9084.0,216.4394,216.8957,216.2608,216.7866,9084.0
2024-04-18 13:25:00,218.44,219.46,218.44,219.39,7902.0,216.6973,217.7091,216.6973,217.6397,7902.0
2024-04-18 13:30:00,219.4,219.4,218.51,218.59,5600.0,217.6496,217.6496,216.7667,216.8461,5600.0
2024-04-18 13:35:00,218.48,218.51,217.68,218.25,12894.0,216.737,216.7667,215.9433,216.5088,12894.0
2024-04-18 13:40:00,218.23,218.25,217.34,218.0,7105.0,216.489,216.5088,215.6061,216.2608,7105.0
2024-04-18 13:45:00,218.0,218.31,217.5,217.8,12408.0,216.2608,216.5683,215.7648,216.0624,12408.0
2024-04-18 13:50:00,217.82,217.86,217.07,217.35,11149.0,216.0822,216.1219,215.3382,215.616,11149.0
2024-04-18 13:55:00,217.46,218.24,217.46,218.02,11803.0,215.7251,216.4989,215.7251,216.2806,11803.0
2024-04-18 14:00:00,217.86,217.9,217.16,217.16,10624.0,216.1219,216.1616,215.4275,215.4275,10624.0
2024-04-18 14:05:00,217.26,217.56,217.08,217.56,14357.0,215.5267,215.8243,215.3481,215.8243,14357.0
2024-04-18 14:10:00,217.53,217.59,217.0,217.47,48122.0,215.7945,215.8541,215.2688,215.735,48122.0
2024-04-18 14:15:00,217.34,218.28,217.34,218.05,33258.0,215.6061,216.5386,215.6061,216.3104,33258.0
2024-04-18 14:20:00,218.05,218.2,217.4,217.49,26519.0,216.3104,216.4592,215.6656,215.7549,26519.0
2024-04-18 14:25:00,217.47,217.94,217.0,217.13,18714.0,215.735,216.2013,215.2688,215.3977,18714.0
2024-04-18 14:30:00,217.13,217.13,216.01,216.19,13441.0,215.3977,215.3977,214.2867,214.4652,13441.0
2024-04-18 14:35:00,216.18,216.67,215.83,215.83,7602.0,214.4553,214.9414,214.1081,214.1081,7602.0
2024-04-18 14:40:00,215.79,216.18,215.56,216.16,10058.0,214.0684,214.4553,213.8403,214.4355,10058.0
2024-04-18 14:45:00,216.06,216.36,215.9,216.35,10048.0,214.3363,214.6339,214.1775,214.624,10048.0
2024-04-18 14:50:00,216.24,217.17,215.89,215.89,36225.0,214.5148,215.4374,214.1676,214.1676,36225.0
2024-04-18 14:55:00,215.72,216.58,215.63,216.57,26545.0,213.999,214.8521,213.9097,214.8422,26545.0
2024-04-18 15:00:00,216.62,217.03,216.22,216.55,36074.0,214.8918,215.2985,214.495,214.8224,36074.0
2024-04-18 15:05:00,216.56,217.08,216.43,216.68,14686.0,214.8323,215.3481,214.7033,214.9513,14686.0
2024-04-18 15:10:00,216.71,216.99,215.99,216.25,18921.0,214.9811,215.2589,214.2668,214.5248,18921.0
2024-04-18 15:15:00,216.25,216.98,216.25,216.8,18040.0,214.5248,215.2489,214.5248,215.0704,18040.0
2024-04-18 15:20:00,216.84,216.85,216.1,216.71,29793.0,215.11,215.12,214.376,214.9811,29793.0
2024-04-18 15:25:00,216.55,217.13,216.24,217.09,44977.0,214.8224,215.3977,214.5148,215.3581,44977.0
2024-04-18 15:30:00,217.15,217.65,216.68,216.74,29378.0,215.4176,215.9136,214.9513,215.0108,29378.0
2024-04-18 15:35:00,216.75,216.91,216.08,216.09,26270.0,215.0208,215.1795,214.3561,214.366,26270.0
2024-04-18 15:40:00,216.07,216.14,215.75,215.81,28382.0,214.3462,214.4156,214.0287,214.0883,28382.0
2024-04-18 15:45:00,215.82,216.95,215.73,216.83,55631.0,214.0982,215.2192,214.0089,215.1001,55631.0
2024-04-18 15:50:00,216.86,217.1,216.46,216.47,74442.0,215.1299,215.368,214.7331,214.743,74442.0
2024-04-18 15:55:00,216.51,217.71,216.03,217.5,143101.0,214.7827,215.9731,214.3065,215.7648,143101.0
2024-04-19 09:30:00,216.63,217.41,214.94,215.31,126824.0,214.9017,215.6755,213.2252,213.5923,126824.0
2024-04-19 09:35:00,215.38,216.36,215.0,216.36,15065.0,213.6617,214.6339,213.2847,214.6339,15065.0
2024-04-19 09:40:00,216.14,216.43,214.83,215.25,5531.0,214.4156,214.7033,213.1161,213.5327,5531.0
2024-04-19 09:45:00,215.11,215.45,213.82,213.82,28011.0,213.3939,213.7311,212.1141,212.1141,28011.0
2024-04-19 09:50:00,213.84,214.69,213.54,214.46,13957.0,212.134,212.9772,211.8364,212.749,13957.0
2024-04-19 09:55:00,214.5,215.73,214.38,214.45,33809.0,212.7887,214.0089,212.6697,212.7391,33809.0
2024-04-19 10:00:00,214.46,214.72,213.06,213.84,33572.0,212.749,213.007,211.3602,212.134,33572.0
2024-04-19 10:05:00,214.09,214.62,213.38,213.41,12704.0,212.382,212.9078,211.6777,211.7074,12704.0
2024-04-19 10:10:00,213.41,214.19,213.12,214.07,17876.0,211.7074,212.4812,211.4197,212.3621,17876.0
2024-04-19 10:15:00,214.31,214.84,213.77,213.91,9490.0,212.6002,213.126,212.0645,212.2034,9490.0
2024-04-19 10:20:00,214.23,214.79,213.71,214.59,34869.0,212.5209,213.0764,212.005,212.878,34869.0
2024-04-19 10:25:00,214.77,214.95,214.19,214.19,6323.0,213.0566,213.2351,212.4812,212.4812,6323.0
2024-04-19 10:30:00,214.47,214.75,214.0,214.17,9578.0,212.759,213.0367,212.2927,212.4614,9578.0
2024-04-19 10:35:00,214.18,214.18,213.53,213.64,8692.0,212.4713,212.4713,211.8265,211.9356,8692.0
2024-04-19 10:40:00,213.56,214.22,213.5,213.98,13551.0,211.8562,212.511,211.7967,212.2729,13551.0
2024-04-19 10:45:00,214.0,214.56,214.0,214.37,10591.0,212.2927,212.8482,212.2927,212.6598,10591.0
2024-04-19 10:50:00,214.3,214.56,214.03,214.56,11469.0,212.5903,212.8482,212.3225,212.8482,11469.0
2024-04-19 10:55:00,214.55,214.55,214.0,214.03,7644.0,212.8383,212.8383,212.2927,212.3225,7644.0
2024-04-19 11:00:00,214.03,214.51,213.72,214.09,15532.0,212.3225,212.7986,212.0149,212.382,15532.0
2024-04-19 11:05:00,214.04,214.55,214.04,214.29,4726.0,212.3324,212.8383,212.3324,212.5804,4726.0
2024-04-19 11:10:00,214.31,215.0,214.31,214.71,8995.0,212.6002,213.2847,212.6002,212.997,8995.0
2024-04-19 11:15:00,214.8,215.0,214.55,214.92,8207.0,213.0863,213.2847,212.8383,213.2054,8207.0
2024-04-19 11:20:00,214.83,215.32,214.82,215.23,10719.0,213.1161,213.6022,213.1062,213.5129,10719.0
2024-04-19 11:25:00,215.37,215.63,215.31,215.56,7272.0,213.6518,213.9097,213.5923,213.8403,7272.0
2024-04-19 11:30:00,215.56,216.22,215.55,216.15,8535.0,213.8403,214.495,213.8303,214.4256,8535.0
2024-04-19 11:35:00,216.37,216.64,216.23,216.37,6255.0,214.6438,214.9116,214.5049,214.6438,6255.0
2024-04-19 11:40:00,216.43,217.07,216.3,216.96,20876.0,214.7033,215.3382,214.5744,215.2291,20876.0
2024-04-19 11:45:00,216.97,218.18,216.97,217.67,28695.0,215.239,216.4394,215.239,215.9334,28695.0
2024-04-19 11:50:00,217.59,218.21,217.45,217.53,9277.0,215.8541,216.4691,215.7152,215.7945,9277.0
2024-04-19 11:55:00,217.54,217.65,217.14,217.33,13499.0,215.8045,215.9136,215.4077,215.5961,13499.0
2024-04-19 12:00:00,217.33,218.04,217.32,217.56,16536.0,215.5961,216.3005,215.5862,215.8243,16536.0
2024-04-19 12:05:00,217.56,217.59,216.15,216.33,17843.0,215.8243,215.8541,214.4256,214.6041,17843.0
2024-04-19 12:10:00,216.33,216.38,215.68,215.98,14106.0,214.6041,214.6537,213.9593,214.2569,14106.0
2024-04-19 12:15:00,215.84,216.1,215.7,215.84,11515.0,214.118,214.376,213.9791,214.118,11515.0
2024-04-19 12:20:00,215.84,215.99,215.46,215.52,14467.0,214.118,214.2668,213.7411,213.8006,14467.0
2024-04-19 12:25:00,215.47,215.52,214.98,215.25,11455.0,213.751,213.8006,213.2649,213.5327,11455.0
2024-04-19 12:30:00,215.14,215.58,215.14,215.56,11868.0,213.4236,213.8601,213.4236,213.8403,11868.0
2024-04-19 12:35:00,215.56,215.68,214.65,214.72,16409.0,213.8403,213.9593,212.9375,213.007,16409.0
2024-04-19 12:40:00,214.72,215.4,214.53,215.32,8357.0,213.007,213.6815,212.8185,213.6022,8357.0
2024-04-19 12:45:00,215.28,215.99,215.27,215.48,6888.0,213.5625,214.2668,213.5526,213.7609,6888.0
2024-04-19 12:50:00,215.49,216.08,215.48,215.51,5332.0,213.7708,214.3561,213.7609,213.7907,5332.0
2024-04-19 12:55:00,215.48,215.94,215.47,215.81,6027.0,213.7609,214.2172,213.751,214.0883,6027.0
2024-04-19 13:00:00,215.88,216.15,215.76,215.85,6971.0,214.1577,214.4256,214.0387,214.1279,6971.0
2024-04-19 13:05:00,215.8,216.05,215.18,215.55,17641.0,214.0783,214.3264,213.4633,213.8303,17641.0
2024-04-19 13:10:00,215.75,216.03,215.52,216.0,8393.0,214.0287,214.3065,213.8006,214.2768,8393.0
2024-04-19 13:15:00,216.03,216.27,215.97,216.07,6375.0,214.3065,214.5446,214.247,214.3462,6375.0
2024-04-19 13:20:00,216.05,216.05,215.87,216.02,10868.0,214.3264,214.3264,214.1478,214.2966,10868.0
2024-04-19 13:25:00,216.01,216.1,215.88,215.9,9978.0,214.2867,214.376,214.1577,214.1775,9978.0
2024-04-19 13:30:00,215.9,216.04,215.56,215.65,10194.0,214.1775,214.3164,213.8403,213.9295,10194.0
2024-04-19 13:35:00,215.74,215.92,215.61,215.78,9898.0,214.0188,214.1974,213.8899,214.0585,9898.0
2024-04-19 13:40:00,215.92,216.07,215.84,215.88,10859.0,214.1974,214.3462,214.118,214.1577,10859.0
2024-04-19 13:45:00,215.95,216.16,215.93,216.15,13781.0,214.2272,214.4355,214.2073,214.4256,13781.0
2024-04-19 13:50:00,216.13,216.55,216.12,216.42,7271.0,214.4057,214.8224,214.3958,214.6934,7271.0
2024-04-19 13:55:00,216.47,216.55,215.98,216.09,11182.0,214.743,214.8224,214.2569,214.366,11182.0
2024-04-19 14:00:00,216.0,216.09,215.11,215.75,31290.0,214.2768,214.366,213.3939,214.0287,31290.0
2024-04-19 14:05:00,215.64,216.31,215.6,216.1,17103.0,213.9196,214.5843,213.8799,214.376,17103.0
2024-04-19 14:10:00,216.01,216.1,215.91,215.96,5569.0,214.2867,214.376,214.1875,214.2371,5569.0
2024-04-19 14:15:00,215.95,216.37,215.93,216.23,8634.0,214.2272,214.6438,214.2073,214.5049,8634.0
2024-04-19 14:20:00,216.2,216.3,216.12,216.24,15674.0,214.4752,214.5744,214.3958,214.5148,15674.0
2024-04-19 14:25:00,216.2,216.29,216.05,216.06,20773.0,214.4752,214.5644,214.3264,214.3363,20773.0
2024-04-19 14:30:00,216.05,216.19,215.47,215.48,12192.0,214.3264,214.4652,213.751,213.7609,12192.0
2024-04-19 14:35:00,215.35,215.46,214.42,214.69,10815.0,213.6319,213.7411,212.7094,212.9772,10815.0
2024-04-19 14:40:00,214.75,214.93,214.32,214.32,11984.0,213.0367,213.2153,212.6102,212.6102,11984.0
2024-04-19 14:45:00,214.27,215.06,214.27,215.06,11292.0,212.5606,213.3443,212.5606,213.3443,11292.0
2024-04-19 14:50:00,215.09,215.15,214.91,215.0,15972.0,213.374,213.4335,213.1954,213.2847,15972.0
2024-04-19 14:55:00,215.06,215.6,215.06,215.31,17904.0,213.3443,213.8799,213.3443,213.5923,17904.0
2024-04-19 15:00:00,215.26,215.26,214.45,214.88,12500.0,213.5427,213.5427,212.7391,213.1657,12500.0
2024-04-19 15:05:00,214.78,214.78,214.14,214.22,5339.0,213.0665,213.0665,212.4316,212.511,5339.0
2024-04-19 15:10:00,214.09,214.99,214.08,214.67,6400.0,212.382,213.2748,212.3721,212.9574,6400.0
2024-04-19 15:15:00,214.5,214.64,214.37,214.44,5007.0,212.7887,212.9276,212.6598,212.7292,5007.0
2024-04-19 15:20:00,214.44,214.9,214.4,214.85,23386.0,212.7292,213.1855,212.6895,213.1359,23386.0
2024-04-19 15:25:00,214.71,215.1,214.69,214.96,9262.0,212.997,213.3839,212.9772,213.245,9262.0
2024-04-19 15:30:00,214.91,215.14,214.72,215.05,12496.0,213.1954,213.4236,213.007,213.3343,12496.0
2024-04-19 15:35:00,214.97,215.25,214.77,215.2,17678.0,213.255,213.5327,213.0566,213.4831,17678.0
2024-04-19 15:40:00,215.16,215.25,214.83,215.21,31022.0,213.4435,213.5327,213.1161,213.4931,31022.0
2024-04-19 15:45:00,215.16,215.75,215.04,215.65,36817.0,213.4435,214.0287,213.3244,213.9295,36817.0
2024-04-19 15:50:00,215.56,215.78,215.31,215.71,57316.0,213.8403,214.0585,213.5923,213.9891,57316.0
2024-04-19 15:55:00,215.71,216.37,215.48,216.33,121092.0,213.9891,214.6438,213.7609,214.6041,121092.0
2024-04-22 09:30:00,220.39,221.33,216.17,219.14,84731.0,218.6317,219.5642,214.4454,217.3917,84731.0
2024-04-22 09:35:00,219.17,219.32,216.65,217.09,81706.0,217.4215,217.5703,214.9216,215.3581,81706.0
2024-04-22 09:40:00,217.14,217.89,216.8,217.76,14429.0,215.4077,216.1517,215.0704,216.0227,14429.0
2024-04-22 09:45:00,217.75,218.4,217.27,217.7,29026.0,216.0128,216.6576,215.5366,215.9632,29026.0
2024-04-22 09:50:00,217.56,217.72,216.91,217.0,25506.0,215.8243,215.983,215.1795,215.2688,25506.0
2024-04-22 09:55:00,217.25,217.71,217.24,217.5,18201.0,215.5168,215.9731,215.5069,215.7648,18201.0
2024-04-22 10:00:00,217.55,218.41,217.48,218.41,10485.0,215.8144,216.6675,215.7449,216.6675,10485.0
2024-04-22 10:05:00,218.31,219.11,218.31,218.81,11479.0,216.5683,217.3619,216.5683,217.0643,11479.0
2024-04-22 10:10:00,218.84,219.07,218.61,218.72,14910.0,217.0941,217.3223,216.8659,216.9751,14910.0
2024-04-22 10:15:00,218.8,218.9,217.34,217.34,15520.0,217.0544,217.1536,215.6061,215.6061,15520.0
2024-04-22 10:20:00,217.17,217.39,216.81,217.11,30618.0,215.4374,215.6557,215.0803,215.3779,30618.0
2024-04-22 10:25:00,217.2,217.43,216.21,216.21,25445.0,215.4672,215.6953,214.4851,214.4851,25445.0
2024-04-22 10:30:00,216.13,217.07,215.83,216.94,19908.0,214.4057,215.3382,214.1081,215.2093,19908.0
2024-04-22 10:35:00,216.99,217.16,216.07,216.51,42618.0,215.2589,215.4275,214.3462,214.7827,42618.0
2024-04-22 10:40:00,216.52,217.22,216.52,217.06,9533.0,214.7926,215.487,214.7926,215.3283,9533.0
2024-04-22 10:45:00,217.33,217.33,216.86,217.03,16668.0,215.5961,215.5961,215.1299,215.2985,16668.0
2024-04-22 10:50:00,217.04,217.12,216.38,216.55,12848.0,215.3085,215.3878,214.6537,214.8224,12848.0
2024-04-22 10:55:00,216.53,216.73,216.3,216.59,7224.0,214.8025,215.0009,214.5744,214.862,7224.0
2024-04-22 11:00:00,216.36,216.74,216.36,216.57,10207.0,214.6339,215.0108,214.6339,214.8422,10207.0
2024-04-22 11:05:00,216.56,216.83,216.04,216.04,4832.0,214.8323,215.1001,214.3164,214.3164,4832.0
2024-04-22 11:10:00,216.05,216.05,215.45,215.55,4280.0,214.3264,214.3264,213.7311,213.8303,4280.0
2024-04-22 11:15:00,215.54,215.98,215.32,215.64,13179.0,213.8204,214.2569,213.6022,213.9196,13179.0
2024-04-22 11:20:00,215.63,216.17,215.63,216.14,3001.0,213.9097,214.4454,213.9097,214.4156,3001.0
2024-04-22 11:25:00,216.31,216.32,215.81,216.12,1932.0,214.5843,214.5942,214.0883,214.3958,1932.0
2024-04-22 11:30:00,216.14,216.2,215.98,216.17,2924.0,214.4156,214.4752,214.2569,214.4454,2924.0
2024-04-22 11:35:00,216.08,216.57,216.07,216.44,4945.0,214.3561,214.8422,214.3462,214.7132,4945.0
2024-04-22 11:40:00,216.47,216.5,216.18,216.35,17885.0,214.743,214.7728,214.4553,214.624,17885.0
2024-04-22 11:45:00,216.3,216.6,216.22,216.41,29292.0,214.5744,214.872,214.495,214.6835,29292.0
2024-04-22 11:50:00,216.52,216.71,216.33,216.53,13569.0,214.7926,214.9811,214.6041,214.8025,13569.0
2024-04-22 11:55:00,216.59,216.74,216.44,216.52,4041.0,214.862,215.0108,214.7132,214.7926,4041.0
2024-04-22 12:00:00,216.47,216.82,216.46,216.73,11147.0,214.743,215.0902,214.7331,215.0009,11147.0
2024-04-22 12:05:00,216.61,216.76,216.41,216.56,18145.0,214.8819,215.0307,214.6835,214.8323,18145.0
2024-04-22 12:10:00,216.56,216.84,216.47,216.7,20678.0,214.8323,215.11,214.743,214.9712,20678.0
2024-04-22 12:15:00,216.75,217.35,216.61,216.78,23586.0,215.0208,215.616,214.8819,215.0505,23586.0
2024-04-22 12:20:00,216.83,217.09,216.5,216.5,10709.0,215.1001,215.3581,214.7728,214.7728,10709.0
2024-04-22 12:25:00,216.48,216.7,216.42,216.53,11643.0,214.7529,214.9712,214.6934,214.8025,11643.0
2024-04-22 12:30:00,216.62,216.66,216.43,216.48,5291.0,214.8918,214.9315,214.7033,214.7529,5291.0
2024-04-22 12:35:00,216.57,217.18,216.53,217.1,3398.0,214.8422,215.4473,214.8025,215.368,3398.0
2024-04-22 12:40:00,217.25,217.56,217.18,217.29,5525.0,215.5168,215.8243,215.4473,215.5565,5525.0
2024-04-22 12:45:00,217.3,217.63,217.17,217.63,3041.0,215.5664,215.8937,215.4374,215.8937,3041.0
2024-04-22 12:50:00,217.41,217.55,217.3,217.3,1701.0,215.6755,215.8144,215.5664,215.5664,1701.0
2024-04-22 12:55:00,217.42,217.51,217.29,217.49,2479.0,215.6854,215.7747,215.5565,215.7549,2479.0
2024-04-22 13:00:00,217.46,217.57,217.26,217.35,4719.0,215.7251,215.8342,215.5267,215.616,4719.0
2024-04-22 13:05:00,217.38,218.03,217.38,217.94,3213.0,215.6457,216.2906,215.6457,216.2013,3213.0
2024-04-22 13:10:00,218.05,218.11,217.89,218.02,3002.0,216.3104,216.3699,216.1517,216.2806,3002.0
2024-04-22 13:15:00,217.93,218.2,217.93,218.16,4724.0,216.1914,216.4592,216.1914,216.4195,4724.0
2024-04-22 13:20:00,218.15,218.37,218.06,218.37,3694.0,216.4096,216.6278,216.3203,216.6278,3694.0
2024-04-22 13:25:00,218.5,218.88,218.43,218.7,4413.0,216.7568,217.1338,216.6874,216.9552,4413.0
2024-04-22 13:30:00,218.69,218.81,218.34,218.77,4679.0,216.9453,217.0643,216.5981,217.0247,4679.0
2024-04-22 13:35:00,218.63,218.76,218.24,218.27,10496.0,216.8858,217.0147,216.4989,216.5286,10496.0
2024-04-22 13:40:00,218.33,218.48,218.2,218.37,6116.0,216.5882,216.737,216.4592,216.6278,6116.0
2024-04-22 13:45:00,218.27,218.84,218.21,218.79,37329.0,216.5286,217.0941,216.4691,217.0445,37329.0
2024-04-22 13:50:00,218.75,219.29,218.72,219.22,19919.0,217.0048,217.5405,216.9751,217.4711,19919.0
2024-04-22 13:55:00,219.27,219.28,218.81,218.86,9133.0,217.5207,217.5306,217.0643,217.1139,9133.0
2024-04-22 14:00:00,218.89,219.65,218.78,219.5,11969.0,217.1437,217.8976,217.0346,217.7488,11969.0
2024-04-22 14:05:00,219.41,219.73,219.25,219.48,6242.0,217.6595,217.977,217.5008,217.729,6242.0
2024-04-22 14:10:00,219.48,219.48,219.19,219.4,6226.0,217.729,217.729,217.4413,217.6496,6226.0
2024-04-22 14:15:00,219.25,219.45,219.2,219.35,4795.0,217.5008,217.6992,217.4512,217.6,4795.0
2024-04-22 14:20:00,219.36,219.64,219.35,219.56,3527.0,217.6099,217.8877,217.6,217.8083,3527.0
2024-04-22 14:25:00,219.49,219.67,219.44,219.44,4190.0,217.7389,217.9175,217.6893,217.6893,4190.0
2024-04-22 14:30:00,219.42,219.5,219.32,219.45,2661.0,217.6695,217.7488,217.5703,217.6992,2661.0
2024-04-22 14:35:00,219.32,219.39,219.13,219.28,10977.0,217.5703,217.6397,217.3818,217.5306,10977.0
2024-04-22 14:40:00,219.28,219.35,219.14,219.2,21613.0,217.5306,217.6,217.3917,217.4512,21613.0
2024-04-22 14:45:00,219.21,219.5,219.08,219.21,29774.0,217.4611,217.7488,217.3322,217.4611,29774.0
2024-04-22 14:50:00,219.21,219.33,218.55,218.7,31372.0,217.4611,217.5802,216.8064,216.9552,31372.0
2024-04-22 14:55:00,218.83,219.39,218.78,219.24,19233.0,217.0842,217.6397,217.0346,217.4909,19233.0
2024-04-22 15:00:00,219.28,219.28,218.66,219.04,42355.0,217.5306,217.5306,216.9155,217.2925,42355.0
2024-04-22 15:05:00,219.02,219.13,218.88,219.0,24957.0,217.2727,217.3818,217.1338,217.2528,24957.0
2024-04-22 15:10:00,219.0,219.13,218.47,219.0,20191.0,217.2528,217.3818,216.727,217.2528,20191.0
2024-04-22 15:15:00,219.05,219.14,218.75,219.03,13631.0,217.3024,217.3917,217.0048,217.2826,13631.0
2024-04-22 15:20:00,218.94,219.14,218.87,218.97,15710.0,217.1933,217.3917,217.1239,217.2231,15710.0
2024-04-22 15:25:00,219.0,219.2,218.84,219.09,24051.0,217.2528,217.4512,217.0941,217.3421,24051.0
2024-04-22 15:30:00,219.04,219.77,219.03,219.5,19183.0,217.2925,218.0167,217.2826,217.7488,19183.0
2024-04-22 15:35:00,219.33,219.53,219.22,219.41,15718.0,217.5802,217.7786,217.4711,217.6595,15718.0
2024-04-22 15:40:00,219.5,219.75,219.24,219.7,21137.0,217.7488,217.9968,217.4909,217.9472,21137.0
2024-04-22 15:45:00,219.56,219.87,219.45,219.79,55435.0,217.8083,218.1159,217.6992,218.0365,55435.0
2024-04-22 15:50:00,219.75,219.8,218.97,219.09,50119.0,217.9968,218.0464,217.2231,217.3421,50119.0
2024-04-22 15:55:00,219.09,219.19,218.65,218.99,107707.0,217.3421,217.4413,216.9056,217.2429,107707.0
2024-04-23 09:30:00,219.14,220.05,219.14,220.05,5799.0,217.3917,218.2944,217.3917,218.2944,5799.0
2024-04-23 09:35:00,220.11,220.11,219.3,219.3,4611.0,218.354,218.354,217.5504,217.5504,4611.0
2024-04-23 09:40:00,220.5,220.5,219.94,219.97,1750.0,218.7409,218.7409,218.1853,218.2151,1750.0
2024-04-23 09:45:00,219.91,220.41,219.53,220.35,6401.0,218.1556,218.6516,217.7786,218.592,6401.0
2024-04-23 09:50:00,220.44,220.75,220.27,220.75,2600.0,218.6813,218.9889,218.5127,218.9889,2600.0
2024-04-23 09:55:00,220.78,221.5,220.78,221.5,2879.0,219.0186,219.7329,219.0186,219.7329,2879.0
2024-04-23 10:00:00,221.48,221.64,221.04,221.5,4149.0,219.713,219.8718,219.2765,219.7329,4149.0
2024-04-23 10:05:00,221.5,221.79,221.31,221.5,14658.0,219.7329,220.0206,219.5444,219.7329,14658.0
2024-04-23 10:10:00,221.43,222.4,221.43,222.28,7974.0,219.6634,220.6257,219.6634,220.5066,7974.0
2024-04-23 10:15:00,222.52,222.63,222.1,222.48,6857.0,220.7447,220.8539,220.3281,220.7051,6857.0
2024-04-23 10:20:00,222.54,222.79,222.35,222.65,1619.0,220.7646,221.0126,220.5761,220.8737,1619.0
2024-04-23 10:25:00,222.29,222.8,222.28,222.8,1000.0,220.5166,221.0225,220.5066,221.0225,1000.0
2024-04-23 10:30:00,222.62,222.86,222.39,222.46,1820.0,220.8439,221.082,220.6158,220.6852,1820.0
2024-04-23 10:35:00,221.72,221.72,221.33,221.51,1000.0,219.9511,219.9511,219.5642,219.7428,1000.0
2024-04-23 10:40:00,221.45,221.94,221.4,221.61,2728.0,219.6833,220.1694,219.6337,219.842,2728.0
2024-04-23 10:45:00,221.54,221.82,221.36,221.6,4856.0,219.7726,220.0503,219.594,219.8321,4856.0
2024-04-23 10:50:00,221.58,221.99,221.52,221.99,3296.0,219.8122,220.219,219.7527,220.219,3296.0
2024-04-23 10:55:00,222.08,222.43,222.08,222.16,1716.0,220.3082,220.6555,220.3082,220.3876,1716.0
2024-04-23 11:00:00,222.28,222.29,221.45,221.65,1800.0,220.5066,220.5166,219.6833,219.8817,1800.0
2024-04-23 11:05:00,221.6,221.6,221.52,221.52,400.0,219.8321,219.8321,219.7527,219.7527,400.0
2024-04-23 11:10:00,221.49,221.98,221.39,221.74,2122.0,219.723,220.209,219.6237,219.971,2122.0
2024-04-23 11:15:00,221.87,222.05,221.74,221.94,4354.0,220.0999,220.2785,219.971,220.1694,4354.0
2024-04-23 11:20:00,222.04,222.51,221.93,222.47,5127.0,220.2686,220.7348,220.1594,220.6951,5127.0
2024-04-23 11:25:00,222.47,222.73,222.34,222.7,2742.0,220.6951,220.9531,220.5662,220.9233,2742.0
2024-04-23 11:30:00,222.69,222.96,222.17,222.17,4700.0,220.9134,221.1812,220.3975,220.3975,4700.0
2024-04-23 11:35:00,222.16,222.16,221.68,222.05,4683.0,220.3876,220.3876,219.9114,220.2785,4683.0
2024-04-23 11:40:00,221.9,222.89,221.9,222.89,3500.0,220.1297,221.1118,220.1297,221.1118,3500.0
2024-04-23 11:45:00,222.72,222.89,222.49,222.66,3902.0,220.9431,221.1118,220.715,220.8836,3902.0
2024-04-23 11:50:00,222.43,222.46,222.38,222.38,408.0,220.6555,220.6852,220.6059,220.6059,408.0
2024-04-23 11:55:00,222.4,222.55,222.32,222.43,1240.0,220.6257,220.7745,220.5463,220.6555,1240.0
2024-04-23 12:00:00,222.22,222.34,221.94,222.08,4973.0,220.4471,220.5662,220.1694,220.3082,4973.0
2024-04-23 12:05:00,222.37,222.59,222.3,222.56,3561.0,220.5959,220.8142,220.5265,220.7844,3561.0
2024-04-23 12:10:00,222.56,222.61,222.55,222.61,200.0,220.7844,220.834,220.7745,220.834,200.0
2024-04-23 12:15:00,222.69,223.32,222.58,223.28,5033.0,220.9134,221.5384,220.8043,221.4987,5033.0
2024-04-23 12:20:00,223.23,223.23,222.95,223.1,2701.0,221.4491,221.4491,221.1713,221.3201,2701.0
2024-04-23 12:25:00,223.29,223.29,222.92,222.95,3176.0,221.5086,221.5086,221.1415,221.1713,3176.0
2024-04-23 12:30:00,222.96,223.27,222.86,222.87,21357.0,221.1812,221.4888,221.082,221.0919,21357.0
2024-04-23 12:35:00,222.84,223.32,222.74,223.31,6092.0,221.0622,221.5384,220.963,221.5284,6092.0
2024-04-23 12:40:00,223.3,223.42,223.18,223.34,2088.0,221.5185,221.6376,221.3995,221.5582,2088.0
2024-04-23 12:45:00,223.37,223.93,223.36,223.93,7509.0,221.588,222.1435,221.578,222.1435,7509.0
2024-04-23 12:50:00,223.97,224.06,223.95,224.06,1000.0,222.1832,222.2724,222.1633,222.2724,1000.0
2024-04-23 12:55:00,223.96,224.34,223.76,224.32,2727.0,222.1732,222.5502,221.9748,222.5304,2727.0
2024-04-23 13:00:00,224.23,224.23,224.04,224.15,1202.0,222.4411,222.4411,222.2526,222.3617,1202.0
2024-04-23 13:05:00,224.19,224.28,223.75,223.75,2440.0,222.4014,222.4907,221.9649,221.9649,2440.0
2024-04-23 13:10:00,223.51,223.55,223.24,223.25,2492.0,221.7268,221.7665,221.459,221.4689,2492.0
2024-04-23 13:15:00,223.18,223.18,222.91,223.03,4340.0,221.3995,221.3995,221.1316,221.2507,4340.0
2024-04-23 13:20:00,223.23,223.38,223.19,223.22,2161.0,221.4491,221.5979,221.4094,221.4392,2161.0
2024-04-23 13:25:00,223.19,223.3,223.18,223.3,1579.0,221.4094,221.5185,221.3995,221.5185,1579.0
2024-04-23 13:30:00,223.35,223.42,223.22,223.42,1515.0,221.5681,221.6376,221.4392,221.6376,1515.0
2024-04-23 13:35:00,223.33,223.65,223.3,223.61,5383.0,221.5483,221.8657,221.5185,221.826,5383.0
2024-04-23 13:40:00,223.65,223.86,223.6,223.86,1923.0,221.8657,222.074,221.8161,222.074,1923.0
2024-04-23 13:45:00,223.68,223.8,223.63,223.8,2700.0,221.8955,222.0145,221.8459,222.0145,2700.0
2024-04-23 13:50:00,223.7,224.13,223.69,223.79,4793.0,221.9153,222.3419,221.9054,222.0046,4793.0
2024-04-23 13:55:00,223.75,224.03,223.74,224.0,4600.0,221.9649,222.2427,221.955,222.2129,4600.0
2024-04-23 14:00:00,223.81,224.1,223.75,223.99,12451.0,222.0244,222.3121,221.9649,222.203,12451.0
2024-04-23 14:05:00,224.03,224.04,223.85,223.86,5387.0,222.2427,222.2526,222.0641,222.074,5387.0
2024-04-23 14:10:00,223.8,223.86,223.39,223.55,14468.0,222.0145,222.074,221.6078,221.7665,14468.0
2024-04-23 14:15:00,223.62,223.82,223.62,223.8,4461.0,221.836,222.0344,221.836,222.0145,4461.0
2024-04-23 14:20:00,223.78,223.89,223.76,223.85,2400.0,221.9947,222.1038,221.9748,222.0641,2400.0
2024-04-23 14:25:00,223.95,224.0,223.78,223.91,3642.0,222.1633,222.2129,221.9947,222.1236,3642.0
2024-04-23 14:30:00,223.91,223.97,223.62,223.73,10695.0,222.1236,222.1832,221.836,221.9451,10695.0
2024-04-23 14:35:00,223.76,223.82,223.61,223.76,4898.0,221.9748,222.0344,221.826,221.9748,4898.0
2024-04-23 14:40:00,223.63,223.71,223.23,223.48,10032.0,221.8459,221.9252,221.4491,221.6971,10032.0
2024-04-23 14:45:00,223.48,224.2,223.46,224.11,13220.0,221.6971,222.4113,221.6772,222.322,13220.0
2024-04-23 14:50:00,223.99,224.07,223.71,223.9,9609.0,222.203,222.2824,221.9252,222.1137,9609.0
2024-04-23 14:55:00,223.92,224.19,223.89,224.13,2364.0,222.1336,222.4014,222.1038,222.3419,2364.0
2024-04-23 15:00:00,224.05,224.05,223.64,223.77,3478.0,222.2625,222.2625,221.8558,221.9848,3478.0
2024-04-23 15:05:00,223.77,224.2,223.68,224.18,9727.0,221.9848,222.4113,221.8955,222.3915,9727.0
2024-04-23 15:10:00,224.2,224.49,224.14,224.38,8888.0,222.4113,222.699,222.3518,222.5899,8888.0
2024-04-23 15:15:00,224.38,224.42,224.21,224.36,9316.0,222.5899,222.6296,222.4213,222.5701,9316.0
2024-04-23 15:20:00,224.34,224.62,224.34,224.5,6180.0,222.5502,222.828,222.5502,222.7089,6180.0
2024-04-23 15:25:00,224.58,224.69,224.41,224.56,12856.0,222.7883,222.8974,222.6197,222.7685,12856.0
2024-04-23 15:30:00,224.58,224.74,224.46,224.74,15329.0,222.7883,222.947,222.6693,222.947,15329.0
2024-04-23 15:35:00,224.74,225.13,224.74,224.99,11473.0,222.947,223.3339,222.947,223.195,11473.0
2024-04-23 15:40:00,225.0,225.11,224.85,225.11,20340.0,223.2049,223.3141,223.0561,223.3141,20340.0
2024-04-23 15:45:00,225.01,225.47,224.48,224.48,30662.0,223.2149,223.6712,222.6891,222.6891,30662.0
2024-04-23 15:50:00,224.53,224.99,224.43,224.92,26888.0,222.7387,223.195,222.6395,223.1256,26888.0
2024-04-23 15:55:00,224.93,224.93,224.4,224.52,83225.0,223.1355,223.1355,222.6097,222.7288,83225.0
2024-04-24 09:30:00,224.61,227.73,224.61,224.81,12100.0,222.8181,225.9132,222.8181,223.0165,12100.0
2024-04-24 09:35:00,225.17,226.92,225.17,226.92,425.0,223.3736,225.1096,223.3736,225.1096,425.0
2024-04-24 09:40:00,227.06,227.75,226.65,226.97,2716.0,225.2485,225.933,224.8418,225.1592,2716.0
2024-04-24 09:45:00,226.89,226.97,226.45,226.56,1300.0,225.0799,225.1592,224.6434,224.7525,1300.0
2024-04-24 09:50:00,226.56,227.05,226.56,226.79,3132.0,224.7525,225.2386,224.7525,224.9807,3132.0
2024-04-24 09:55:00,226.69,226.69,225.86,225.91,5400.0,224.8815,224.8815,224.0581,224.1077,5400.0
2024-04-24 10:00:00,225.77,226.16,225.46,225.46,11047.0,223.9688,224.3557,223.6613,223.6613,11047.0
2024-04-24 10:05:00,225.65,226.79,225.65,226.67,6011.0,223.8498,224.9807,223.8498,224.8616,6011.0
2024-04-24 10:10:00,226.78,227.03,226.19,226.2,4536.0,224.9707,225.2188,224.3855,224.3954,4536.0
2024-04-24 10:15:00,225.91,225.91,224.78,225.31,10627.0,224.1077,224.1077,222.9867,223.5125,10627.0
2024-04-24 10:20:00,225.15,225.17,224.29,224.29,10741.0,223.3538,223.3736,222.5006,222.5006,10741.0
2024-04-24 10:25:00,224.46,224.46,223.89,224.14,4274.0,222.6693,222.6693,222.1038,222.3518,4274.0
2024-04-24 10:30:00,224.11,224.51,223.97,224.43,7564.0,222.322,222.7189,222.1832,222.6395,7564.0
2024-04-24 10:35:00,224.43,224.5,223.49,223.49,8882.0,222.6395,222.7089,221.707,221.707,8882.0
2024-04-24 10:40:00,223.18,223.5,222.84,223.01,2914.0,221.3995,221.7169,221.0622,221.2308,2914.0
2024-04-24 10:45:00,223.01,223.32,222.81,222.9,2591.0,221.2308,221.5384,221.0324,221.1217,2591.0
2024-04-24 10:50:00,223.14,223.46,222.82,223.09,1688.0,221.3598,221.6772,221.0423,221.3102,1688.0
2024-04-24 10:55:00,223.06,223.06,222.74,222.75,1299.0,221.2804,221.2804,220.963,220.9729,1299.0
2024-04-24 11:00:00,222.7,222.93,222.64,222.91,4726.0,220.9233,221.1515,220.8638,221.1316,4726.0
2024-04-24 11:05:00,222.9,222.94,221.89,221.89,5739.0,221.1217,221.1614,220.1198,220.1198,5739.0
2024-04-24 11:10:00,221.8,222.39,221.8,222.23,3438.0,220.0305,220.6158,220.0305,220.457,3438.0
2024-04-24 11:15:00,222.0,222.03,221.53,221.53,4135.0,220.2289,220.2586,219.7626,219.7626,4135.0
2024-04-24 11:20:00,221.56,222.28,221.55,222.17,4225.0,219.7924,220.5066,219.7825,220.3975,4225.0
2024-04-24 11:25:00,222.39,222.55,222.19,222.5,6390.0,220.6158,220.7745,220.4174,220.7249,6390.0
2024-04-24 11:30:00,222.48,222.86,222.32,222.32,3281.0,220.7051,221.082,220.5463,220.5463,3281.0
2024-04-24 11:35:00,222.37,222.44,222.15,222.36,2928.0,220.5959,220.6654,220.3777,220.586,2928.0
2024-04-24 11:40:00,222.36,222.54,221.97,221.97,7115.0,220.586,220.7646,220.1991,220.1991,7115.0
2024-04-24 11:45:00,221.96,222.25,221.81,222.19,9909.0,220.1892,220.4769,220.0404,220.4174,9909.0
2024-04-24 11:50:00,222.17,222.52,222.03,222.41,3785.0,220.3975,220.7447,220.2586,220.6356,3785.0
2024-04-24 11:55:00,222.42,222.42,222.12,222.25,5878.0,220.6455,220.6455,220.3479,220.4769,5878.0
2024-04-24 12:00:00,222.32,222.32,222.08,222.13,2578.0,220.5463,220.5463,220.3082,220.3578,2578.0
2024-04-24 12:05:00,221.97,222.14,221.73,221.86,2545.0,220.1991,220.3678,219.961,220.09,2545.0
2024-04-24 12:10:00,221.87,222.08,221.75,221.93,8684.0,220.0999,220.3082,219.9809,220.1594,8684.0
2024-04-24 12:15:00,221.99,222.0,221.84,221.9,3700.0,220.219,220.2289,220.0702,220.1297,3700.0
2024-04-24 12:20:00,222.03,222.03,221.86,221.86,2567.0,220.2586,220.2586,220.09,220.09,2567.0
2024-04-24 12:25:00,221.87,222.03,221.87,221.9,1421.0,220.0999,220.2586,220.0999,220.1297,1421.0
2024-04-24 12:30:00,221.9,221.99,221.61,221.62,20207.0,220.1297,220.219,219.842,219.8519,20207.0
2024-04-24 12:35:00,221.62,221.73,221.62,221.64,3661.0,219.8519,219.961,219.8519,219.8718,3661.0
2024-04-24 12:40:00,221.64,221.92,221.64,221.81,4763.0,219.8718,220.1495,219.8718,220.0404,4763.0
2024-04-24 12:45:00,221.83,221.92,221.54,221.77,25098.0,220.0602,220.1495,219.7726,220.0007,25098.0
2024-04-24 12:50:00,221.77,222.4,221.77,222.4,6303.0,220.0007,220.6257,220.0007,220.6257,6303.0
2024-04-24 12:55:00,222.45,222.58,222.3,222.43,6013.0,220.6753,220.8043,220.5265,220.6555,6013.0
2024-04-24 13:00:00,222.5,222.54,222.28,222.54,1675.0,220.7249,220.7646,220.5066,220.7646,1675.0
2024-04-24 13:05:00,222.53,222.75,222.49,222.49,2336.0,220.7547,220.9729,220.715,220.715,2336.0
2024-04-24 13:10:00,222.67,222.75,222.61,222.67,700.0,220.8935,220.9729,220.834,220.8935,700.0
2024-04-24 13:15:00,222.78,223.17,222.71,223.06,4720.0,221.0027,221.3895,220.9332,221.2804,4720.0
2024-04-24 13:20:00,223.18,223.23,222.93,223.23,9826.0,221.3995,221.4491,221.1515,221.4491,9826.0
2024-04-24 13:25:00,223.16,223.24,222.96,223.12,4154.0,221.3796,221.459,221.1812,221.3399,4154.0
2024-04-24 13:30:00,223.12,223.24,223.11,223.24,1110.0,221.3399,221.459,221.33,221.459,1110.0
2024-04-24 13:35:00,223.19,224.01,223.18,223.69,2308.0,221.4094,222.2228,221.3995,221.9054,2308.0
2024-04-24 13:40:00,223.79,223.98,223.77,223.87,1716.0,222.0046,222.1931,221.9848,222.084,1716.0
2024-04-24 13:45:00,224.01,224.27,223.86,224.27,2383.0,222.2228,222.4808,222.074,222.4808,2383.0
2024-04-24 13:50:00,224.2,224.7,224.2,224.7,1841.0,222.4113,222.9073,222.4113,222.9073,1841.0
2024-04-24 13:55:00,224.49,224.76,224.46,224.7,1434.0,222.699,222.9669,222.6693,222.9073,1434.0
2024-04-24 14:00:00,224.66,224.66,224.14,224.21,2731.0,222.8677,222.8677,222.3518,222.4213,2731.0
2024-04-24 14:05:00,224.11,224.39,223.93,224.25,8972.0,222.322,222.5998,222.1435,222.4609,8972.0
2024-04-24 14:10:00,224.38,224.38,223.94,223.99,2705.0,222.5899,222.5899,222.1534,222.203,2705.0
2024-04-24 14:15:00,223.9,224.08,223.39,223.44,11903.0,222.1137,222.2923,221.6078,221.6574,11903.0
2024-04-24 14:20:00,223.39,224.01,223.39,224.0,7449.0,221.6078,222.2228,221.6078,222.2129,7449.0
2024-04-24 14:25:00,223.98,223.99,223.86,223.86,1306.0,222.1931,222.203,222.074,222.074,1306.0
2024-04-24 14:30:00,223.96,224.15,223.95,223.98,34112.0,222.1732,222.3617,222.1633,222.1931,34112.0
2024-04-24 14:35:00,224.04,224.38,223.95,224.35,9020.0,222.2526,222.5899,222.1633,222.5601,9020.0
2024-04-24 14:40:00,224.32,224.32,224.14,224.32,4489.0,222.5304,222.5304,222.3518,222.5304,4489.0
2024-04-24 14:45:00,224.23,224.57,223.97,223.97,11815.0,222.4411,222.7784,222.1832,222.1832,11815.0
2024-04-24 14:50:00,223.97,224.54,223.89,224.54,7789.0,222.1832,222.7486,222.1038,222.7486,7789.0
2024-04-24 14:55:00,224.65,224.65,224.17,224.38,10476.0,222.8577,222.8577,222.3816,222.5899,10476.0
2024-04-24 15:00:00,224.38,224.4,223.23,223.25,42839.0,222.5899,222.6097,221.4491,221.4689,42839.0
2024-04-24 15:05:00,223.25,223.92,223.06,223.92,10314.0,221.4689,222.1336,221.2804,222.1336,10314.0
2024-04-24 15:10:00,223.92,224.2,223.64,224.11,8768.0,222.1336,222.4113,221.8558,222.322,8768.0
2024-04-24 15:15:00,224.1,224.14,223.9,224.05,4265.0,222.3121,222.3518,222.1137,222.2625,4265.0
2024-04-24 15:20:00,224.16,224.52,223.94,224.52,7766.0,222.3717,222.7288,222.1534,222.7288,7766.0
2024-04-24 15:25:00,224.49,224.83,224.49,224.52,5599.0,222.699,223.0363,222.699,222.7288,5599.0
2024-04-24 15:30:00,224.41,224.85,224.3,224.85,9424.0,222.6197,223.0561,222.5105,223.0561,9424.0
2024-04-24 15:35:00,224.75,225.0,224.56,224.92,21200.0,222.9569,223.2049,222.7685,223.1256,21200.0
2024-04-24 15:40:00,225.0,225.29,224.88,225.26,14817.0,223.2049,223.4926,223.0859,223.4629,14817.0
2024-04-24 15:45:00,225.22,225.66,225.21,225.61,24077.0,223.4232,223.8597,223.4133,223.8101,24077.0
2024-04-24 15:50:00,225.55,226.15,225.55,225.84,67408.0,223.7506,224.3458,223.7506,224.0382,67408.0
2024-04-24 15:55:00,225.88,226.01,225.51,225.51,109673.0,224.0779,224.2069,223.7109,223.7109,109673.0
2024-04-25 09:30:00,223.45,225.37,220.5,221.1,58636.0,221.6673,223.572,218.7409,219.3361,58636.0
2024-04-25 09:35:00,221.26,222.32,220.54,222.32,25212.0,219.4948,220.5463,218.7805,220.5463,25212.0
2024-04-25 09:40:00,222.81,223.5,222.26,223.5,5635.0,221.0324,221.7169,220.4868,221.7169,5635.0
2024-04-25 09:45:00,222.95,223.59,221.93,221.94,14983.0,221.1713,221.8062,220.1594,220.1694,14983.0
2024-04-25 09:50:00,221.76,222.73,221.61,222.0,20460.0,219.9908,220.9531,219.842,220.2289,20460.0
2024-04-25 09:55:00,222.23,222.5,221.68,222.47,13619.0,220.457,220.7249,219.9114,220.6951,13619.0
2024-04-25 10:00:00,222.3,222.39,220.51,220.51,33535.0,220.5265,220.6158,218.7508,218.7508,33535.0
2024-04-25 10:05:00,220.77,222.06,220.77,221.98,12798.0,219.0087,220.2884,219.0087,220.209,12798.0
2024-04-25 10:10:00,221.95,222.59,221.79,222.36,15929.0,220.1793,220.8142,220.0206,220.586,15929.0
2024-04-25 10:15:00,222.36,222.84,222.2,222.8,12237.0,220.586,221.0622,220.4273,221.0225,12237.0
2024-04-25 10:20:00,223.06,223.32,222.72,222.91,15322.0,221.2804,221.5384,220.9431,221.1316,15322.0
2024-04-25 10:25:00,223.05,223.21,222.39,222.81,8867.0,221.2705,221.4292,220.6158,221.0324,8867.0
2024-04-25 10:30:00,222.8,223.09,222.28,222.41,7981.0,221.0225,221.3102,220.5066,220.6356,7981.0
2024-04-25 10:35:00,222.52,222.53,221.66,222.04,20536.0,220.7447,220.7547,219.8916,220.2686,20536.0
2024-04-25 10:40:00,221.84,222.21,221.84,222.04,5900.0,220.0702,220.4372,220.0702,220.2686,5900.0
2024-04-25 10:45:00,222.14,222.63,222.0,222.52,6127.0,220.3678,220.8539,220.2289,220.7447,6127.0
2024-04-25 10:50:00,222.66,222.8,221.91,222.08,7216.0,220.8836,221.0225,220.1396,220.3082,7216.0
2024-04-25 10:55:00,222.04,222.49,221.91,222.4,12440.0,220.2686,220.715,220.1396,220.6257,12440.0
2024-04-25 11:00:00,222.28,222.66,222.18,222.45,7383.0,220.5066,220.8836,220.4074,220.6753,7383.0
2024-04-25 11:05:00,222.44,223.28,222.44,223.28,3255.0,220.6654,221.4987,220.6654,221.4987,3255.0
2024-04-25 11:10:00,223.44,224.02,223.44,224.02,9718.0,221.6574,222.2328,221.6574,222.2328,9718.0
2024-04-25 11:15:00,224.06,224.12,223.72,224.05,4090.0,222.2724,222.332,221.9352,222.2625,4090.0
2024-04-25 11:20:00,224.08,224.73,224.08,224.73,2182.0,222.2923,222.9371,222.2923,222.9371,2182.0
2024-04-25 11:25:00,224.8,225.49,224.8,225.33,2852.0,223.0065,223.691,223.0065,223.5323,2852.0
2024-04-25 11:30:00,225.35,225.5,224.98,225.44,6877.0,223.5522,223.701,223.1851,223.6414,6877.0
2024-04-25 11:35:00,225.38,225.46,225.2,225.35,3504.0,223.5819,223.6613,223.4034,223.5522,3504.0
2024-04-25 11:40:00,225.42,225.64,225.34,225.61,5908.0,223.6216,223.8398,223.5422,223.8101,5908.0
2024-04-25 11:45:00,225.53,225.94,225.53,225.83,3796.0,223.7307,224.1375,223.7307,224.0283,3796.0
2024-04-25 11:50:00,225.72,225.76,225.32,225.64,4991.0,223.9192,223.9589,223.5224,223.8398,4991.0
2024-04-25 11:55:00,225.72,225.98,225.35,225.86,11701.0,223.9192,224.1771,223.5522,224.0581,11701.0
2024-04-25 12:00:00,225.87,226.27,225.85,226.16,8560.0,224.068,224.4648,224.0482,224.3557,8560.0
2024-04-25 12:05:00,226.27,226.74,226.27,226.59,4092.0,224.4648,224.9311,224.4648,224.7823,4092.0
2024-04-25 12:10:00,226.6,226.6,226.05,226.36,3044.0,224.7922,224.7922,224.2466,224.5541,3044.0
2024-04-25 12:15:00,226.36,226.74,226.36,226.74,5521.0,224.5541,224.9311,224.5541,224.9311,5521.0
2024-04-25 12:20:00,226.72,227.09,226.68,226.92,3306.0,224.9112,225.2783,224.8715,225.1096,3306.0
2024-04-25 12:25:00,227.0,227.0,226.34,226.75,6246.0,225.189,225.189,224.5343,224.941,6246.0
2024-04-25 12:30:00,226.7,226.82,226.27,226.34,5799.0,224.8914,225.0104,224.4648,224.5343,5799.0
2024-04-25 12:35:00,226.34,226.34,225.41,225.41,4272.0,224.5343,224.5343,223.6117,223.6117,4272.0
2024-04-25 12:40:00,225.69,225.72,225.41,225.62,1785.0,223.8894,223.9192,223.6117,223.82,1785.0
2024-04-25 12:45:00,225.56,225.81,225.35,225.73,1929.0,223.7605,224.0085,223.5522,223.9291,1929.0
2024-04-25 12:50:00,225.85,226.57,225.85,226.56,11995.0,224.0482,224.7624,224.0482,224.7525,11995.0
2024-04-25 12:55:00,226.52,226.72,226.39,226.55,8809.0,224.7128,224.9112,224.5839,224.7426,8809.0
2024-04-25 13:00:00,226.58,226.58,226.07,226.47,2271.0,224.7723,224.7723,224.2664,224.6632,2271.0
2024-04-25 13:05:00,226.44,226.78,226.42,226.68,4687.0,224.6335,224.9707,224.6136,224.8715,4687.0
2024-04-25 13:10:00,226.52,226.63,226.02,226.52,3583.0,224.7128,224.8219,224.2168,224.7128,3583.0
2024-04-25 13:15:00,226.46,226.53,226.37,226.4,1300.0,224.6533,224.7227,224.564,224.5938,1300.0
2024-04-25 13:20:00,226.4,226.4,225.94,226.23,5190.0,224.5938,224.5938,224.1375,224.4251,5190.0
2024-04-25 13:25:00,226.3,226.67,226.19,226.67,4398.0,224.4946,224.8616,224.3855,224.8616,4398.0
2024-04-25 13:30:00,226.59,226.95,226.46,226.92,4002.0,224.7823,225.1394,224.6533,225.1096,4002.0
2024-04-25 13:35:00,227.06,227.33,227.05,227.33,700.0,225.2485,225.5164,225.2386,225.5164,700.0
2024-04-25 13:40:00,227.17,227.43,227.08,227.38,2196.0,225.3576,225.6156,225.2684,225.566,2196.0
2024-04-25 13:45:00,227.45,227.78,227.27,227.3,3758.0,225.6354,225.9628,225.4568,225.4866,3758.0
2024-04-25 13:50:00,227.31,227.7,227.3,227.7,3447.0,225.4965,225.8834,225.4866,225.8834,3447.0
2024-04-25 13:55:00,227.56,227.7,227.56,227.69,2369.0,225.7445,225.8834,225.7445,225.8735,2369.0
2024-04-25 14:00:00,227.62,227.7,227.24,227.38,5298.0,225.804,225.8834,225.4271,225.566,5298.0
2024-04-25 14:05:00,227.38,227.55,227.14,227.14,9344.0,225.566,225.7346,225.3279,225.3279,9344.0
2024-04-25 14:10:00,227.06,227.47,227.04,227.09,9848.0,225.2485,225.6552,225.2287,225.2783,9848.0
2024-04-25 14:15:00,227.14,227.32,227.04,227.3,1789.0,225.3279,225.5064,225.2287,225.4866,1789.0
2024-04-25 14:20:00,227.31,227.47,227.18,227.39,5900.0,225.4965,225.6552,225.3676,225.5759,5900.0
2024-04-25 14:25:00,227.39,227.39,226.94,226.94,4884.0,225.5759,225.5759,225.1295,225.1295,4884.0
2024-04-25 14:30:00,226.8,227.18,226.68,226.81,2807.0,224.9906,225.3676,224.8715,225.0005,2807.0
2024-04-25 14:35:00,226.81,226.82,226.43,226.64,1703.0,225.0005,225.0104,224.6235,224.8319,1703.0
2024-04-25 14:40:00,226.54,226.74,226.34,226.34,3989.0,224.7327,224.9311,224.5343,224.5343,3989.0
2024-04-25 14:45:00,226.44,226.44,226.09,226.09,2348.0,224.6335,224.6335,224.2863,224.2863,2348.0
2024-04-25 14:50:00,226.22,226.35,226.04,226.22,3265.0,224.4152,224.5442,224.2367,224.4152,3265.0
2024-04-25 14:55:00,226.2,226.56,226.11,226.24,7664.0,224.3954,224.7525,224.3061,224.4351,7664.0
2024-04-25 15:00:00,226.24,226.81,226.17,226.66,2000.0,224.4351,225.0005,224.3656,224.8517,2000.0
2024-04-25 15:05:00,226.75,226.85,226.74,226.85,2207.0,224.941,225.0402,224.9311,225.0402,2207.0
2024-04-25 15:10:00,226.82,226.95,226.73,226.73,4720.0,225.0104,225.1394,224.9211,224.9211,4720.0
2024-04-25 15:15:00,226.75,226.75,226.3,226.66,5201.0,224.941,224.941,224.4946,224.8517,5201.0
2024-04-25 15:20:00,226.54,226.87,226.53,226.56,6649.0,224.7327,225.06,224.7227,224.7525,6649.0
2024-04-25 15:25:00,226.57,226.65,226.45,226.6,4814.0,224.7624,224.8418,224.6434,224.7922,4814.0
2024-04-25 15:30:00,226.59,226.65,226.35,226.35,6697.0,224.7823,224.8418,224.5442,224.5442,6697.0
2024-04-25 15:35:00,226.35,226.58,226.1,226.49,6493.0,224.5442,224.7723,224.2962,224.6831,6493.0
2024-04-25 15:40:00,226.47,226.47,225.9,226.15,10226.0,224.6632,224.6632,224.0978,224.3458,10226.0
2024-04-25 15:45:00,225.91,225.93,225.55,225.58,6146.0,224.1077,224.1275,223.7506,223.7803,6146.0
2024-04-25 15:50:00,225.52,225.77,225.22,225.7,40541.0,223.7208,223.9688,223.4232,223.8994,40541.0
2024-04-25 15:55:00,225.77,226.36,225.37,226.33,62832.0,223.9688,224.5541,223.572,224.5243,62832.0
2024-04-26 09:30:00,226.79,227.43,225.92,227.43,9307.0,224.9807,225.6156,224.1176,225.6156,9307.0
2024-04-26 09:35:00,227.3,227.9,227.15,227.32,2299.0,225.4866,226.0818,225.3378,225.5064,2299.0
2024-04-26 09:40:00,227.7,227.7,226.96,227.08,2003.0,225.8834,225.8834,225.1493,225.2684,2003.0
2024-04-26 09:45:00,226.82,226.83,226.37,226.59,1114.0,225.0104,225.0203,224.564,224.7823,1114.0
2024-04-26 09:50:00,226.44,226.54,225.95,226.13,2601.0,224.6335,224.7327,224.1474,224.3259,2601.0
2024-04-26 09:55:00,226.31,226.66,225.86,225.97,4019.0,224.5045,224.8517,224.0581,224.1672,4019.0
2024-04-26 10:00:00,225.96,226.13,225.23,226.13,3734.0,224.1573,224.3259,223.4331,224.3259,3734.0
2024-04-26 10:05:00,226.19,226.55,226.18,226.55,1153.0,224.3855,224.7426,224.3755,224.7426,1153.0
2024-04-26 10:10:00,226.53,227.23,226.53,227.09,2942.0,224.7227,225.4172,224.7227,225.2783,2942.0
2024-04-26 10:15:00,226.7,226.7,226.06,226.06,1100.0,224.8914,224.8914,224.2565,224.2565,1100.0
2024-04-26 10:20:00,226.0,226.29,225.86,226.11,2745.0,224.197,224.4847,224.0581,224.3061,2745.0
2024-04-26 10:25:00,226.27,226.27,225.6,225.6,4323.0,224.4648,224.4648,223.8002,223.8002,4323.0
2024-04-26 10:30:00,225.61,225.94,225.23,225.94,3090.0,223.8101,224.1375,223.4331,224.1375,3090.0
2024-04-26 10:35:00,225.97,226.05,225.66,225.79,2652.0,224.1672,224.2466,223.8597,223.9886,2652.0
2024-04-26 10:40:00,225.97,226.2,225.36,225.58,4823.0,224.1672,224.3954,223.5621,223.7803,4823.0
2024-04-26 10:45:00,225.68,225.87,225.56,225.72,3549.0,223.8795,224.068,223.7605,223.9192,3549.0
2024-04-26 10:50:00,225.17,225.91,225.03,225.91,9735.0,223.3736,224.1077,223.2347,224.1077,9735.0
2024-04-26 10:55:00,225.59,225.63,225.17,225.41,2286.0,223.7902,223.8299,223.3736,223.6117,2286.0
2024-04-26 11:00:00,225.49,225.83,225.32,225.76,2430.0,223.691,224.0283,223.5224,223.9589,2430.0
2024-04-26 11:05:00,225.67,225.98,225.67,225.83,4130.0,223.8696,224.1771,223.8696,224.0283,4130.0
2024-04-26 11:10:00,225.74,225.85,225.35,225.42,4866.0,223.939,224.0482,223.5522,223.6216,4866.0
2024-04-26 11:15:00,225.39,225.58,225.21,225.48,3917.0,223.5918,223.7803,223.4133,223.6811,3917.0
2024-04-26 11:20:00,225.44,225.46,225.17,225.46,2312.0,223.6414,223.6613,223.3736,223.6613,2312.0
2024-04-26 11:25:00,225.17,225.66,225.16,225.57,2739.0,223.3736,223.8597,223.3637,223.7704,2739.0
2024-04-26 11:30:00,225.59,225.72,225.37,225.43,1959.0,223.7902,223.9192,223.572,223.6315,1959.0
2024-04-26 11:35:00,225.14,225.66,225.14,225.62,5101.0,223.3438,223.8597,223.3438,223.82,5101.0
2024-04-26 11:40:00,225.63,225.85,225.43,225.54,2600.0,223.8299,224.0482,223.6315,223.7406,2600.0
2024-04-26 11:45:00,225.74,225.89,225.45,225.46,2469.0,223.939,224.0878,223.6514,223.6613,2469.0
2024-04-26 11:50:00,225.45,225.74,225.34,225.56,6148.0,223.6514,223.939,223.5422,223.7605,6148.0
2024-04-26 11:55:00,225.8,225.8,225.41,225.49,2011.0,223.9986,223.9986,223.6117,223.691,2011.0
2024-04-26 12:00:00,225.43,225.64,225.39,225.61,3525.0,223.6315,223.8398,223.5918,223.8101,3525.0
2024-04-26 12:05:00,225.39,225.66,225.39,225.56,916.0,223.5918,223.8597,223.5918,223.7605,916.0
2024-04-26 12:10:00,225.64,225.64,225.32,225.39,2482.0,223.8398,223.8398,223.5224,223.5918,2482.0
2024-04-26 12:15:00,225.39,225.78,225.39,225.75,6308.0,223.5918,223.9787,223.5918,223.949,6308.0
2024-04-26 12:20:00,225.71,225.77,225.64,225.7,29228.0,223.9093,223.9688,223.8398,223.8994,29228.0
2024-04-26 12:25:00,225.68,225.76,225.26,225.51,5313.0,223.8795,223.9589,223.4629,223.7109,5313.0
2024-04-26 12:30:00,225.26,225.27,224.95,225.09,4181.0,223.4629,223.4728,223.1553,223.2942,4181.0
2024-04-26 12:35:00,225.18,225.29,224.96,225.29,4955.0,223.3835,223.4926,223.1653,223.4926,4955.0
2024-04-26 12:40:00,225.34,225.46,225.09,225.27,3744.0,223.5422,223.6613,223.2942,223.4728,3744.0
2024-04-26 12:45:00,225.16,225.5,225.15,225.26,4833.0,223.3637,223.701,223.3538,223.4629,4833.0
2024-04-26 12:50:00,225.08,225.09,224.57,224.63,4506.0,223.2843,223.2942,222.7784,222.8379,4506.0
2024-04-26 12:55:00,224.64,224.87,224.52,224.87,2988.0,222.8478,223.076,222.7288,223.076,2988.0
2024-04-26 13:00:00,224.9,224.9,224.59,224.79,5722.0,223.1057,223.1057,222.7982,222.9966,5722.0
2024-04-26 13:05:00,224.7,224.84,224.53,224.68,2745.0,222.9073,223.0462,222.7387,222.8875,2745.0
2024-04-26 13:10:00,224.66,225.09,224.65,224.95,3543.0,222.8677,223.2942,222.8577,223.1553,3543.0
2024-04-26 13:15:00,225.04,225.04,224.68,224.85,6273.0,223.2446,223.2446,222.8875,223.0561,6273.0
2024-04-26 13:20:00,224.8,225.05,224.8,224.99,3081.0,223.0065,223.2546,223.0065,223.195,3081.0
2024-04-26 13:25:00,225.07,225.25,224.98,225.06,2301.0,223.2744,223.453,223.1851,223.2645,2301.0
2024-04-26 13:30:00,225.0,225.09,224.86,224.87,6479.0,223.2049,223.2942,223.0661,223.076,6479.0
2024-04-26 13:35:00,224.91,225.16,224.88,225.16,3809.0,223.1157,223.3637,223.0859,223.3637,3809.0
2024-04-26 13:40:00,225.21,225.3,225.06,225.22,3245.0,223.4133,223.5026,223.2645,223.4232,3245.0
2024-04-26 13:45:00,225.25,225.43,224.9,224.95,8622.0,223.453,223.6315,223.1057,223.1553,8622.0
2024-04-26 13:50:00,224.98,225.24,224.95,225.24,6412.0,223.1851,223.443,223.1553,223.443,6412.0
2024-04-26 13:55:00,224.97,225.1,224.88,224.94,5042.0,223.1752,223.3042,223.0859,223.1454,5042.0
2024-04-26 14:00:00,224.92,225.21,224.9,225.1,6821.0,223.1256,223.4133,223.1057,223.3042,6821.0
2024-04-26 14:05:00,225.14,225.23,224.94,225.05,3405.0,223.3438,223.4331,223.1454,223.2546,3405.0
2024-04-26 14:10:00,225.01,225.1,224.95,225.09,2878.0,223.2149,223.3042,223.1553,223.2942,2878.0
2024-04-26 14:15:00,225.09,225.11,224.98,225.05,2709.0,223.2942,223.3141,223.1851,223.2546,2709.0
2024-04-26 14:20:00,225.05,225.31,225.0,225.22,2947.0,223.2546,223.5125,223.2049,223.4232,2947.0
2024-04-26 14:25:00,225.16,225.19,224.94,225.15,6731.0,223.3637,223.3934,223.1454,223.3538,6731.0
2024-04-26 14:30:00,225.07,225.07,224.46,224.67,8560.0,223.2744,223.2744,222.6693,222.8776,8560.0
2024-04-26 14:35:00,224.61,225.11,224.55,224.96,2864.0,222.8181,223.3141,222.7585,223.1653,2864.0
2024-04-26 14:40:00,224.9,225.13,224.7,224.83,4893.0,223.1057,223.3339,222.9073,223.0363,4893.0
2024-04-26 14:45:00,224.88,225.1,224.87,224.94,2262.0,223.0859,223.3042,223.076,223.1454,2262.0
2024-04-26 14:50:00,225.03,225.06,224.74,224.77,3719.0,223.2347,223.2645,222.947,222.9768,3719.0
2024-04-26 14:55:00,224.71,225.04,224.67,224.76,5602.0,222.9173,223.2446,222.8776,222.9669,5602.0
2024-04-26 15:00:00,224.73,225.2,224.72,225.2,2933.0,222.9371,223.4034,222.9272,223.4034,2933.0
2024-04-26 15:05:00,225.09,225.3,225.05,225.3,2690.0,223.2942,223.5026,223.2546,223.5026,2690.0
2024-04-26 15:10:00,225.26,225.31,225.08,225.08,1569.0,223.4629,223.5125,223.2843,223.2843,1569.0
2024-04-26 15:15:00,225.1,225.27,224.99,225.14,1630.0,223.3042,223.4728,223.195,223.3438,1630.0
2024-04-26 15:20:00,225.03,225.39,225.03,225.35,5313.0,223.2347,223.5918,223.2347,223.5522,5313.0
2024-04-26 15:25:00,225.36,225.39,225.21,225.22,2207.0,223.5621,223.5918,223.4133,223.4232,2207.0
2024-04-26 15:30:00,225.28,225.28,224.88,224.88,2906.0,223.4827,223.4827,223.0859,223.0859,2906.0
2024-04-26 15:35:00,224.96,224.96,224.51,224.55,4015.0,223.1653,223.1653,222.7189,222.7585,4015.0
2024-04-26 15:40:00,224.43,224.55,224.29,224.31,7690.0,222.6395,222.7585,222.5006,222.5205,7690.0
2024-04-26 15:45:00,224.33,224.5,223.82,223.83,21243.0,222.5403,222.7089,222.0344,222.0443,21243.0
2024-04-26 15:50:00,223.78,224.03,223.62,223.99,27509.0,221.9947,222.2427,221.836,222.203,27509.0
2024-04-26 15:55:00,224.02,224.02,223.2,223.25,58280.0,222.2328,222.2328,221.4193,221.4689,58280.0
2024-04-29 09:30:00,224.54,226.61,224.54,226.61,3379.0,222.7486,224.8021,222.7486,224.8021,3379.0
2024-04-29 09:35:00,225.95,225.95,224.57,225.49,1767.0,224.1474,224.1474,222.7784,223.691,1767.0
2024-04-29 09:40:00,225.38,225.38,223.99,224.04,2305.0,223.5819,223.5819,222.203,222.2526,2305.0
2024-04-29 09:45:00,224.0,224.83,223.99,224.76,500.0,222.2129,223.0363,222.203,222.9669,500.0
2024-04-29 09:50:00,224.72,224.99,224.71,224.99,200.0,222.9272,223.195,222.9173,223.195,200.0
2024-04-29 09:55:00,224.78,224.79,223.97,223.97,3890.0,222.9867,222.9966,222.1832,222.1832,3890.0
2024-04-29 10:00:00,224.1,224.45,223.51,223.53,4798.0,222.3121,222.6593,221.7268,221.7467,4798.0
2024-04-29 10:05:00,224.0,224.1,223.61,223.8,2043.0,222.2129,222.3121,221.826,222.0145,2043.0
2024-04-29 10:10:00,223.74,224.3,223.55,224.3,3748.0,221.955,222.5105,221.7665,222.5105,3748.0
2024-04-29 10:15:00,224.47,224.47,223.74,223.96,1785.0,222.6792,222.6792,221.955,222.1732,1785.0
2024-04-29 10:20:00,223.8,224.08,223.79,223.9,1902.0,222.0145,222.2923,222.0046,222.1137,1902.0
2024-04-29 10:25:00,224.02,224.02,223.79,223.8,427.0,222.2328,222.2328,222.0046,222.0145,427.0
2024-04-29 10:30:00,223.94,224.23,223.94,223.94,2209.0,222.1534,222.4411,222.1534,222.1534,2209.0
2024-04-29 10:35:00,224.13,224.13,223.06,223.06,4413.0,222.3419,222.3419,221.2804,221.2804,4413.0
2024-04-29 10:40:00,223.48,223.69,223.33,223.59,2499.0,221.6971,221.9054,221.5483,221.8062,2499.0
2024-04-29 10:45:00,223.37,223.73,223.17,223.68,2839.0,221.588,221.9451,221.3895,221.8955,2839.0
2024-04-29 10:50:00,223.55,223.73,223.48,223.52,1449.0,221.7665,221.9451,221.6971,221.7368,1449.0
2024-04-29 10:55:00,223.63,223.63,223.33,223.47,4046.0,221.8459,221.8459,221.5483,221.6872,4046.0
2024-04-29 11:00:00,223.77,224.26,223.75,224.02,2294.0,221.9848,222.4709,221.9649,222.2328,2294.0
2024-04-29 11:05:00,224.27,224.49,224.27,224.45,826.0,222.4808,222.699,222.4808,222.6593,826.0
2024-04-29 11:10:00,224.52,224.72,224.35,224.59,20385.0,222.7288,222.9272,222.5601,222.7982,20385.0
2024-04-29 11:15:00,224.8,224.91,224.55,224.63,2935.0,223.0065,223.1157,222.7585,222.8379,2935.0
2024-04-29 11:20:00,224.53,224.89,224.53,224.87,1545.0,222.7387,223.0958,222.7387,223.076,1545.0
2024-04-29 11:25:00,224.84,224.84,224.59,224.59,1305.0,223.0462,223.0462,222.7982,222.7982,1305.0
2024-04-29 11:30:00,224.46,224.46,223.89,223.89,3144.0,222.6693,222.6693,222.1038,222.1038,3144.0
2024-04-29 11:35:00,223.92,224.16,223.91,224.05,1214.0,222.1336,222.3717,222.1236,222.2625,1214.0
2024-04-29 11:40:00,223.99,224.02,223.86,223.96,1963.0,222.203,222.2328,222.074,222.1732,1963.0
2024-04-29 11:45:00,223.83,223.87,223.6,223.6,1500.0,222.0443,222.084,221.8161,221.8161,1500.0
2024-04-29 11:50:00,223.7,223.83,223.67,223.67,812.0,221.9153,222.0443,221.8856,221.8856,812.0
2024-04-29 11:55:00,223.84,224.18,223.84,224.18,901.0,222.0542,222.3915,222.0542,222.3915,901.0
2024-04-29 12:00:00,224.08,224.21,223.97,224.18,1738.0,222.2923,222.4213,222.1832,222.3915,1738.0
2024-04-29 12:05:00,224.31,224.89,224.31,224.89,1100.0,222.5205,223.0958,222.5205,223.0958,1100.0
2024-04-29 12:10:00,224.94,224.94,224.88,224.93,300.0,223.1454,223.1454,223.0859,223.1355,300.0
2024-04-29 12:15:00,224.93,225.11,224.92,224.98,1549.0,223.1355,223.3141,223.1256,223.1851,1549.0
2024-04-29 12:20:00,225.08,225.3,225.08,225.09,1200.0,223.2843,223.5026,223.2843,223.2942,1200.0
2024-04-29 12:25:00,225.0,225.03,224.83,224.91,1201.0,223.2049,223.2347,223.0363,223.1157,1201.0
2024-04-29 12:30:00,224.7,224.9,224.67,224.89,1044.0,222.9073,223.1057,222.8776,223.0958,1044.0
2024-04-29 12:35:00,225.09,225.09,224.85,224.86,877.0,223.2942,223.2942,223.0561,223.0661,877.0
2024-04-29 12:40:00,225.05,225.05,224.59,224.75,1999.0,223.2546,223.2546,222.7982,222.9569,1999.0
2024-04-29 12:45:00,224.97,224.97,224.69,224.7,900.0,223.1752,223.1752,222.8974,222.9073,900.0
2024-04-29 12:50:00,224.69,224.69,224.53,224.62,1214.0,222.8974,222.8974,222.7387,222.828,1214.0
2024-04-29 12:55:00,224.59,224.72,224.58,224.72,600.0,222.7982,222.9272,222.7883,222.9272,600.0
2024-04-29 13:00:00,224.64,224.64,224.55,224.58,885.0,222.8478,222.8478,222.7585,222.7883,885.0
2024-04-29 13:05:00,224.55,224.64,224.47,224.61,1629.0,222.7585,222.8478,222.6792,222.8181,1629.0
2024-04-29 13:10:00,224.53,224.53,224.33,224.43,1287.0,222.7387,222.7387,222.5403,222.6395,1287.0
2024-04-29 13:15:00,224.36,224.36,224.24,224.24,407.0,222.5701,222.5701,222.451,222.451,407.0
2024-04-29 13:20:00,224.44,224.68,224.42,224.61,1305.0,222.6494,222.8875,222.6296,222.8181,1305.0
2024-04-29 13:25:00,224.59,224.6,224.26,224.27,1514.0,222.7982,222.8081,222.4709,222.4808,1514.0
2024-04-29 13:30:00,224.24,224.41,224.22,224.22,2300.0,222.451,222.6197,222.4312,222.4312,2300.0
2024-04-29 13:35:00,224.18,224.33,224.16,224.24,1156.0,222.3915,222.5403,222.3717,222.451,1156.0
2024-04-29 13:40:00,224.15,224.25,224.15,224.25,200.0,222.3617,222.4609,222.3617,222.4609,200.0
2024-04-29 13:45:00,224.14,224.25,224.12,224.25,600.0,222.3518,222.4609,222.332,222.4609,600.0
2024-04-29 13:50:00,224.25,224.61,224.13,224.42,2112.0,222.4609,222.8181,222.3419,222.6296,2112.0
2024-04-29 13:55:00,224.36,224.6,224.36,224.59,1825.0,222.5701,222.8081,222.5701,222.7982,1825.0
2024-04-29 14:00:00,224.44,224.53,224.14,224.46,1936.0,222.6494,222.7387,222.3518,222.6693,1936.0
2024-04-29 14:05:00,224.34,224.43,224.33,224.38,400.0,222.5502,222.6395,222.5403,222.5899,400.0
2024-04-29 14:10:00,224.43,224.65,224.27,224.48,5738.0,222.6395,222.8577,222.4808,222.6891,5738.0
2024-04-29 14:15:00,224.48,224.48,224.24,224.24,1205.0,222.6891,222.6891,222.451,222.451,1205.0
2024-04-29 14:20:00,224.15,224.3,224.13,224.3,1330.0,222.3617,222.5105,222.3419,222.5105,1330.0
2024-04-29 14:25:00,224.3,224.3,223.97,223.98,2211.0,222.5105,222.5105,222.1832,222.1931,2211.0
2024-04-29 14:30:00,223.93,223.99,223.41,223.53,3540.0,222.1435,222.203,221.6276,221.7467,3540.0
2024-04-29 14:35:00,223.63,223.69,223.2,223.31,3355.0,221.8459,221.9054,221.4193,221.5284,3355.0
2024-04-29 14:40:00,223.38,223.89,223.38,223.68,3825.0,221.5979,222.1038,221.5979,221.8955,3825.0
2024-04-29 14:45:00,223.99,224.05,223.97,224.05,1100.0,222.203,222.2625,222.1832,222.2625,1100.0
2024-04-29 14:50:00,223.92,224.44,223.92,224.44,3052.0,222.1336,222.6494,222.1336,222.6494,3052.0
2024-04-29 14:55:00,224.45,224.68,224.45,224.59,1567.0,222.6593,222.8875,222.6593,222.7982,1567.0
2024-04-29 15:00:00,224.54,224.55,223.2,223.29,4948.0,222.7486,222.7585,221.4193,221.5086,4948.0
2024-04-29 15:05:00,223.42,223.74,223.18,223.74,1858.0,221.6376,221.955,221.3995,221.955,1858.0
2024-04-29 15:10:00,223.59,223.74,223.52,223.74,1284.0,221.8062,221.955,221.7368,221.955,1284.0
2024-04-29 15:15:00,223.66,223.84,223.59,223.7,1670.0,221.8756,222.0542,221.8062,221.9153,1670.0
2024-04-29 15:20:00,223.83,223.88,223.63,223.72,2084.0,222.0443,222.0939,221.8459,221.9352,2084.0
2024-04-29 15:25:00,223.6,223.85,223.59,223.82,4185.0,221.8161,222.0641,221.8062,222.0344,4185.0
2024-04-29 15:30:00,223.88,224.21,223.73,224.21,10278.0,222.0939,222.4213,221.9451,222.4213,10278.0
2024-04-29 15:35:00,224.17,224.26,224.12,224.14,2117.0,222.3816,222.4709,222.332,222.3518,2117.0
2024-04-29 15:40:00,224.09,224.5,224.05,224.45,10852.0,222.3022,222.7089,222.2625,222.6593,10852.0
2024-04-29 15:45:00,224.25,224.64,224.21,224.56,12587.0,222.4609,222.8478,222.4213,222.7685,12587.0
2024-04-29 15:50:00,224.58,225.01,224.38,224.93,25869.0,222.7883,223.2149,222.5899,223.1355,25869.0
2024-04-29 15:55:00,224.99,225.55,224.95,225.54,39457.0,223.195,223.7506,223.1553,223.7406,39457.0
2024-04-30 09:30:00,224.33,224.38,223.21,224.38,5609.0,222.5403,222.5899,221.4292,222.5899,5609.0
2024-04-30 09:35:00,224.0,225.71,223.99,224.12,4989.0,222.2129,223.9093,222.203,222.332,4989.0
2024-04-30 09:40:00,224.11,225.34,223.84,224.99,800.0,222.322,223.5422,222.0542,223.195,800.0
2024-04-30 09:45:00,225.1,225.65,224.86,225.53,1100.0,223.3042,223.8498,223.0661,223.7307,1100.0
2024-04-30 09:50:00,225.51,225.51,224.94,224.95,1000.0,223.7109,223.7109,223.1454,223.1553,1000.0
2024-04-30 09:55:00,224.94,225.34,224.89,224.97,1300.0,223.1454,223.5422,223.0958,223.1752,1300.0
2024-04-30 10:00:00,225.15,225.67,224.92,225.67,4593.0,223.3538,223.8696,223.1256,223.8696,4593.0
2024-04-30 10:05:00,225.75,226.64,225.75,226.39,3053.0,223.949,224.8319,223.949,224.5839,3053.0
2024-04-30 10:10:00,226.37,226.54,226.14,226.54,2297.0,224.564,224.7327,224.3359,224.7327,2297.0
2024-04-30 10:15:00,226.42,226.43,226.0,226.01,1905.0,224.6136,224.6235,224.197,224.2069,1905.0
2024-04-30 10:20:00,225.97,226.31,225.87,226.13,2005.0,224.1672,224.5045,224.068,224.3259,2005.0
2024-04-30 10:25:00,226.18,226.29,225.72,225.96,2600.0,224.3755,224.4847,223.9192,224.1573,2600.0
2024-04-30 10:30:00,226.05,226.05,225.74,225.75,1417.0,224.2466,224.2466,223.939,223.949,1417.0
2024-04-30 10:35:00,225.96,226.76,225.79,226.6,3634.0,224.1573,224.9509,223.9886,224.7922,3634.0
2024-04-30 10:40:00,226.54,226.54,226.01,226.21,2648.0,224.7327,224.7327,224.2069,224.4053,2648.0
2024-04-30 10:45:00,226.44,226.59,226.16,226.16,1661.0,224.6335,224.7823,224.3557,224.3557,1661.0
2024-04-30 10:50:00,226.05,226.16,225.72,225.75,2157.0,224.2466,224.3557,223.9192,223.949,2157.0
2024-04-30 10:55:00,225.66,225.73,225.29,225.73,2423.0,223.8597,223.9291,223.4926,223.9291,2423.0
2024-04-30 11:00:00,225.77,225.89,225.3,225.49,1356.0,223.9688,224.0878,223.5026,223.691,1356.0
2024-04-30 11:05:00,225.35,225.35,224.85,224.85,1999.0,223.5522,223.5522,223.0561,223.0561,1999.0
2024-04-30 11:10:00,224.86,225.01,224.45,224.47,2371.0,223.0661,223.2149,222.6593,222.6792,2371.0
2024-04-30 11:15:00,224.35,224.58,224.1,224.12,3172.0,222.5601,222.7883,222.3121,222.332,3172.0
2024-04-30 11:20:00,224.09,224.09,223.88,223.88,500.0,222.3022,222.3022,222.0939,222.0939,500.0
2024-04-30 11:25:00,223.91,224.13,223.91,224.09,700.0,222.1236,222.3419,222.1236,222.3022,700.0
2024-04-30 11:30:00,224.09,224.15,223.53,223.75,4598.0,222.3022,222.3617,221.7467,221.9649,4598.0
2024-04-30 11:35:00,223.75,224.01,223.68,223.79,2501.0,221.9649,222.2228,221.8955,222.0046,2501.0
2024-04-30 11:40:00,223.92,223.92,223.74,223.76,500.0,222.1336,222.1336,221.955,221.9748,500.0
2024-04-30 11:45:00,223.91,224.15,223.87,224.15,1400.0,222.1236,222.3617,222.084,222.3617,1400.0
2024-04-30 11:50:00,224.17,224.19,223.89,223.9,2302.0,222.3816,222.4014,222.1038,222.1137,2302.0
2024-04-30 11:55:00,224.01,224.4,223.95,224.26,2200.0,222.2228,222.6097,222.1633,222.4709,2200.0
2024-04-30 12:00:00,224.07,224.16,223.77,224.15,3304.0,222.2824,222.3717,221.9848,222.3617,3304.0
2024-04-30 12:05:00,224.06,224.19,223.92,224.09,500.0,222.2724,222.4014,222.1336,222.3022,500.0
2024-04-30 12:10:00,224.17,224.17,223.74,224.0,2746.0,222.3816,222.3816,221.955,222.2129,2746.0
2024-04-30 12:15:00,224.0,224.14,223.75,223.88,879.0,222.2129,222.3518,221.9649,222.0939,879.0
2024-04-30 12:20:00,223.84,224.27,223.82,223.82,1843.0,222.0542,222.4808,222.0344,222.0344,1843.0
2024-04-30 12:25:00,223.84,224.13,223.84,223.93,1100.0,222.0542,222.3419,222.0542,222.1435,1100.0
2024-04-30 12:30:00,223.87,223.87,223.31,223.31,2391.0,222.084,222.084,221.5284,221.5284,2391.0
2024-04-30 12:35:00,223.04,223.21,223.0,223.03,1405.0,221.2606,221.4292,221.2209,221.2507,1405.0
2024-04-30 12:40:00,222.93,223.0,222.66,222.97,4478.0,221.1515,221.2209,220.8836,221.1911,4478.0
2024-04-30 12:45:00,222.9,223.28,222.9,223.28,4100.0,221.1217,221.4987,221.1217,221.4987,4100.0
2024-04-30 12:50:00,223.41,223.53,223.15,223.15,1400.0,221.6276,221.7467,221.3697,221.3697,1400.0
2024-04-30 12:55:00,223.13,223.56,223.12,223.15,2582.0,221.3499,221.7764,221.3399,221.3697,2582.0
2024-04-30 13:00:00,223.15,223.28,222.68,222.9,3961.0,221.3697,221.4987,220.9035,221.1217,3961.0
2024-04-30 13:05:00,222.67,222.82,222.32,222.33,5176.0,220.8935,221.0423,220.5463,220.5563,5176.0
2024-04-30 13:10:00,222.34,222.37,222.07,222.09,3651.0,220.5662,220.5959,220.2983,220.3182,3651.0
2024-04-30 13:15:00,222.11,222.8,222.1,222.61,5419.0,220.338,221.0225,220.3281,220.834,5419.0
2024-04-30 13:20:00,222.81,223.11,222.81,222.93,2134.0,221.0324,221.33,221.0324,221.1515,2134.0
2024-04-30 13:25:00,222.99,223.21,222.98,223.21,1008.0,221.211,221.4292,221.2011,221.4292,1008.0
2024-04-30 13:30:00,222.9,222.97,222.67,222.82,3000.0,221.1217,221.1911,220.8935,221.0423,3000.0
2024-04-30 13:35:00,222.8,223.14,222.77,223.01,3834.0,221.0225,221.3598,220.9927,221.2308,3834.0
2024-04-30 13:40:00,223.18,223.19,222.83,222.88,2989.0,221.3995,221.4094,221.0523,221.1019,2989.0
2024-04-30 13:45:00,223.01,223.14,222.83,222.93,1999.0,221.2308,221.3598,221.0523,221.1515,1999.0
2024-04-30 13:50:00,223.03,223.47,223.03,223.28,2314.0,221.2507,221.6872,221.2507,221.4987,2314.0
2024-04-30 13:55:00,223.31,223.49,223.14,223.41,2980.0,221.5284,221.707,221.3598,221.6276,2980.0
2024-04-30 14:00:00,223.6,224.07,223.56,223.86,3052.0,221.8161,222.2824,221.7764,222.074,3052.0
2024-04-30 14:05:00,223.82,223.82,223.35,223.54,3150.0,222.0344,222.0344,221.5681,221.7566,3150.0
2024-04-30 14:10:00,223.35,223.37,223.23,223.26,1100.0,221.5681,221.588,221.4491,221.4788,1100.0
2024-04-30 14:15:00,223.25,223.36,223.06,223.28,2096.0,221.4689,221.578,221.2804,221.4987,2096.0
2024-04-30 14:20:00,223.21,223.33,223.18,223.25,4917.0,221.4292,221.5483,221.3995,221.4689,4917.0
2024-04-30 14:25:00,223.31,223.32,222.87,222.87,4587.0,221.5284,221.5384,221.0919,221.0919,4587.0
2024-04-30 14:30:00,222.79,223.01,222.62,223.01,4429.0,221.0126,221.2308,220.8439,221.2308,4429.0
2024-04-30 14:35:00,223.02,223.04,222.77,222.8,3303.0,221.2407,221.2606,220.9927,221.0225,3303.0
2024-04-30 14:40:00,222.82,223.0,222.73,222.76,3634.0,221.0423,221.2209,220.9531,220.9828,3634.0
2024-04-30 14:45:00,222.73,222.91,222.68,222.81,3890.0,220.9531,221.1316,220.9035,221.0324,3890.0
2024-04-30 14:50:00,222.68,222.68,222.24,222.43,4751.0,220.9035,220.9035,220.467,220.6555,4751.0
2024-04-30 14:55:00,222.4,222.64,222.24,222.62,3345.0,220.6257,220.8638,220.467,220.8439,3345.0
2024-04-30 15:00:00,222.56,222.89,222.53,222.65,3649.0,220.7844,221.1118,220.7547,220.8737,3649.0
2024-04-30 15:05:00,222.69,222.77,222.34,222.35,3036.0,220.9134,220.9927,220.5662,220.5761,3036.0
2024-04-30 15:10:00,222.48,222.51,222.2,222.24,4674.0,220.7051,220.7348,220.4273,220.467,4674.0
2024-04-30 15:15:00,222.27,222.27,221.79,221.79,3428.0,220.4967,220.4967,220.0206,220.0206,3428.0
2024-04-30 15:20:00,221.76,221.85,221.26,221.36,13277.0,219.9908,220.0801,219.4948,219.594,13277.0
2024-04-30 15:25:00,221.37,221.85,221.37,221.81,6095.0,219.6039,220.0801,219.6039,220.0404,6095.0
2024-04-30 15:30:00,221.75,221.8,221.42,221.42,13951.0,219.9809,220.0305,219.6535,219.6535,13951.0
2024-04-30 15:35:00,221.47,221.56,221.34,221.53,8071.0,219.7031,219.7924,219.5741,219.7626,8071.0
2024-04-30 15:40:00,221.47,221.56,221.2,221.2,12095.0,219.7031,219.7924,219.4353,219.4353,12095.0
2024-04-30 15:45:00,221.21,221.51,220.92,221.29,35302.0,219.4452,219.7428,219.1575,219.5245,35302.0
2024-04-30 15:50:00,221.42,221.43,220.6,220.61,21553.0,219.6535,219.6634,218.8401,218.85,21553.0
2024-04-30 15:55:00,220.71,220.82,220.0,220.18,79540.0,218.9492,219.0583,218.2448,218.4234,79540.0
2024-05-01 09:30:00,220.09,221.21,220.09,220.91,7690.0,218.3341,219.4452,218.3341,219.1476,7690.0
2024-05-01 09:35:00,220.96,221.67,220.96,221.67,700.0,219.1972,219.9015,219.1972,219.9015,700.0
2024-05-01 09:40:00,220.95,220.99,220.16,220.16,3048.0,219.1873,219.2269,218.4036,218.4036,3048.0
2024-05-01 09:45:00,220.08,220.08,219.4,219.8,2390.0,218.3242,218.3242,217.6496,218.0464,2390.0
2024-05-01 09:50:00,219.85,220.31,219.45,219.99,32602.0,218.096,218.5524,217.6992,218.2349,32602.0
2024-05-01 09:55:00,219.7,220.29,219.7,220.21,1468.0,217.9472,218.5325,217.9472,218.4532,1468.0
2024-05-01 10:00:00,219.72,219.98,219.64,219.92,2648.0,217.9671,218.225,217.8877,218.1655,2648.0
2024-05-01 10:05:00,220.03,220.45,219.93,220.09,1002.0,218.2746,218.6912,218.1754,218.3341,1002.0
2024-05-01 10:10:00,220.03,220.18,219.53,220.12,1720.0,218.2746,218.4234,217.7786,218.3639,1720.0
2024-05-01 10:15:00,220.04,220.47,220.04,220.15,3076.0,218.2845,218.7111,218.2845,218.3936,3076.0
2024-05-01 10:20:00,220.27,220.27,219.54,219.54,1022.0,218.5127,218.5127,217.7885,217.7885,1022.0
2024-05-01 10:25:00,219.58,219.62,218.75,218.98,2826.0,217.8282,217.8679,217.0048,217.233,2826.0
2024-05-01 10:30:00,218.66,218.94,218.41,218.94,2317.0,216.9155,217.1933,216.6675,217.1933,2317.0
2024-05-01 10:35:00,219.08,219.28,218.85,218.86,3443.0,217.3322,217.5306,217.104,217.1139,3443.0
2024-05-01 10:40:00,218.75,218.91,218.74,218.83,3458.0,217.0048,217.1635,216.9949,217.0842,3458.0
2024-05-01 10:45:00,218.81,219.39,218.81,219.32,4325.0,217.0643,217.6397,217.0643,217.5703,4325.0
2024-05-01 10:50:00,219.33,219.61,219.27,219.5,4625.0,217.5802,217.858,217.5207,217.7488,4625.0
2024-05-01 10:55:00,219.51,219.61,219.31,219.31,5846.0,217.7587,217.858,217.5603,217.5603,5846.0
2024-05-01 11:00:00,219.42,219.56,219.34,219.39,6478.0,217.6695,217.8083,217.5901,217.6397,6478.0
2024-05-01 11:05:00,219.44,219.45,219.27,219.34,13706.0,217.6893,217.6992,217.5207,217.5901,13706.0
2024-05-01 11:10:00,219.34,219.5,219.25,219.35,3712.0,217.5901,217.7488,217.5008,217.6,3712.0
2024-05-01 11:15:00,219.36,219.36,219.12,219.15,986.0,217.6099,217.6099,217.3719,217.4016,986.0
2024-05-01 11:20:00,219.17,219.55,218.8,219.28,35176.0,217.4215,217.7984,217.0544,217.5306,35176.0
2024-05-01 11:25:00,219.16,219.55,219.15,219.52,3941.0,217.4115,217.7984,217.4016,217.7687,3941.0
2024-05-01 11:30:00,219.54,219.54,219.27,219.37,3120.0,217.7885,217.7885,217.5207,217.6199,3120.0
2024-05-01 11:35:00,219.29,219.63,219.22,219.63,3279.0,217.5405,217.8778,217.4711,217.8778,3279.0
2024-05-01 11:40:00,219.64,219.75,219.55,219.55,1852.0,217.8877,217.9968,217.7984,217.7984,1852.0
2024-05-01 11:45:00,219.63,219.63,219.48,219.48,1300.0,217.8778,217.8778,217.729,217.729,1300.0
2024-05-01 11:50:00,219.49,219.49,219.25,219.25,3155.0,217.7389,217.7389,217.5008,217.5008,3155.0
2024-05-01 11:55:00,219.34,219.35,219.18,219.18,2903.0,217.5901,217.6,217.4314,217.4314,2903.0
2024-05-01 12:00:00,219.17,219.18,218.81,218.98,10404.0,217.4215,217.4314,217.0643,217.233,10404.0
2024-05-01 12:05:00,218.98,219.54,218.98,219.54,6279.0,217.233,217.7885,217.233,217.7885,6279.0
2024-05-01 12:10:00,219.44,219.62,219.43,219.43,14945.0,217.6893,217.8679,217.6794,217.6794,14945.0
2024-05-01 12:15:00,219.5,219.63,219.45,219.49,2900.0,217.7488,217.8778,217.6992,217.7389,2900.0
2024-05-01 12:20:00,219.45,219.5,219.33,219.41,900.0,217.6992,217.7488,217.5802,217.6595,900.0
2024-05-01 12:25:00,219.46,219.56,219.25,219.47,3702.0,217.7091,217.8083,217.5008,217.7191,3702.0
2024-05-01 12:30:00,219.58,219.58,219.38,219.48,4827.0,217.8282,217.8282,217.6298,217.729,4827.0
2024-05-01 12:35:00,219.45,219.48,219.03,219.16,1751.0,217.6992,217.729,217.2826,217.4115,1751.0
2024-05-01 12:40:00,219.18,219.18,218.97,219.09,1400.0,217.4314,217.4314,217.2231,217.3421,1400.0
2024-05-01 12:45:00,219.08,219.5,219.07,219.5,7257.0,217.3322,217.7488,217.3223,217.7488,7257.0
2024-05-01 12:50:00,219.56,219.56,219.29,219.39,1409.0,217.8083,217.8083,217.5405,217.6397,1409.0
2024-05-01 12:55:00,219.43,219.43,219.27,219.28,500.0,217.6794,217.6794,217.5207,217.5306,500.0
2024-05-01 13:00:00,219.39,219.4,219.17,219.17,2627.0,217.6397,217.6496,217.4215,217.4215,2627.0
2024-05-01 13:05:00,219.27,219.45,219.15,219.45,3530.0,217.5207,217.6992,217.4016,217.6992,3530.0
2024-05-01 13:10:00,219.5,219.54,219.34,219.37,3463.0,217.7488,217.7885,217.5901,217.6199,3463.0
2024-05-01 13:15:00,219.34,219.43,219.18,219.19,1909.0,217.5901,217.6794,217.4314,217.4413,1909.0
2024-05-01 13:20:00,219.26,219.54,219.26,219.54,2246.0,217.5107,217.7885,217.5107,217.7885,2246.0
2024-05-01 13:25:00,219.55,219.83,219.43,219.83,16587.0,217.7984,218.0762,217.6794,218.0762,16587.0
2024-05-01 13:30:00,219.83,220.58,219.77,220.58,6356.0,218.0762,218.8202,218.0167,218.8202,6356.0
2024-05-01 13:35:00,220.61,220.88,220.45,220.8,8285.0,218.85,219.1178,218.6912,219.0385,8285.0
2024-05-01 13:40:00,220.78,220.92,220.52,220.53,3707.0,219.0186,219.1575,218.7607,218.7706,3707.0
2024-05-01 13:45:00,220.57,221.29,220.52,220.93,17191.0,218.8103,219.5245,218.7607,219.1674,17191.0
2024-05-01 13:50:00,220.92,220.92,220.64,220.67,3528.0,219.1575,219.1575,218.8797,218.9095,3528.0
2024-05-01 13:55:00,220.83,220.93,220.47,220.78,5487.0,219.0682,219.1674,218.7111,219.0186,5487.0
2024-05-01 14:00:00,220.75,221.57,220.6,221.53,11590.0,218.9889,219.8023,218.8401,219.7626,11590.0
2024-05-01 14:05:00,221.53,221.53,220.99,221.24,18440.0,219.7626,219.7626,219.2269,219.4749,18440.0
2024-05-01 14:10:00,221.25,221.28,220.77,220.77,6410.0,219.4849,219.5146,219.0087,219.0087,6410.0
2024-05-01 14:15:00,221.02,221.04,220.72,220.94,2097.0,219.2567,219.2765,218.9591,219.1773,2097.0
2024-05-01 14:20:00,220.84,221.06,220.82,220.99,1487.0,219.0781,219.2964,219.0583,219.2269,1487.0
2024-05-01 14:25:00,221.06,221.36,221.0,221.34,3245.0,219.2964,219.594,219.2369,219.5741,3245.0
2024-05-01 14:30:00,221.39,221.42,219.9,221.27,5593.0,219.6237,219.6535,218.1456,219.5047,5593.0
2024-05-01 14:35:00,221.01,221.77,219.84,221.77,7469.0,219.2468,220.0007,218.0861,220.0007,7469.0
2024-05-01 14:40:00,221.99,224.09,221.78,224.09,35522.0,220.219,222.3022,220.0106,222.3022,35522.0
2024-05-01 14:45:00,224.08,224.68,223.26,224.6,7207.0,222.2923,222.8875,221.4788,222.8081,7207.0
2024-05-01 14:50:00,224.94,225.33,224.59,225.22,13230.0,223.1454,223.5323,222.7982,223.4232,13230.0
2024-05-01 14:55:00,225.22,225.24,224.57,225.16,15056.0,223.4232,223.443,222.7784,223.3637,15056.0
2024-05-01 15:00:00,225.08,225.89,225.02,225.31,10160.0,223.2843,224.0878,223.2248,223.5125,10160.0
2024-05-01 15:05:00,224.97,225.91,224.76,225.67,7257.0,223.1752,224.1077,222.9669,223.8696,7257.0
2024-05-01 15:10:00,225.95,226.02,225.37,225.64,3948.0,224.1474,224.2168,223.572,223.8398,3948.0
2024-05-01 15:15:00,225.49,225.74,225.12,225.31,5900.0,223.691,223.939,223.324,223.5125,5900.0
2024-05-01 15:20:00,225.21,225.21,224.05,224.88,14027.0,223.4133,223.4133,222.2625,223.0859,14027.0
2024-05-01 15:25:00,224.79,224.88,224.01,224.01,9981.0,222.9966,223.0859,222.2228,222.2228,9981.0
2024-05-01 15:30:00,224.0,224.01,223.53,223.53,10585.0,222.2129,222.2228,221.7467,221.7467,10585.0
2024-05-01 15:35:00,223.59,223.59,222.16,222.57,12944.0,221.8062,221.8062,220.3876,220.7943,12944.0
2024-05-01 15:40:00,222.64,223.0,222.36,222.83,11139.0,220.8638,221.2209,220.586,221.0523,11139.0
2024-05-01 15:45:00,222.71,223.02,222.19,222.55,9679.0,220.9332,221.2407,220.4174,220.7745,9679.0
2024-05-01 15:50:00,222.48,222.5,221.06,221.06,16497.0,220.7051,220.7249,219.2964,219.2964,16497.0
2024-05-01 15:55:00,221.05,221.12,220.57,220.67,36343.0,219.2865,219.3559,218.8103,218.9095,36343.0
2024-05-02 09:30:00,222.51,223.25,222.16,222.24,4388.0,220.7348,221.4689,220.3876,220.467,4388.0
2024-05-02 09:35:00,221.77,221.77,221.77,221.77,100.0,220.0007,220.0007,220.0007,220.0007,100.0
2024-05-02 09:40:00,221.02,221.02,220.6,220.6,800.0,219.2567,219.2567,218.8401,218.8401,800.0
2024-05-02 09:45:00,219.38,220.19,219.38,220.18,1664.0,217.6298,218.4333,217.6298,218.4234,1664.0
2024-05-02 09:50:00,220.35,220.48,219.7,219.7,912.0,218.592,218.721,217.9472,217.9472,912.0
2024-05-02 09:55:00,219.79,220.13,219.5,220.13,1708.0,218.0365,218.3738,217.7488,218.3738,1708.0
2024-05-02 10:00:00,219.89,219.91,218.9,219.35,1945.0,218.1357,218.1556,217.1536,217.6,1945.0
2024-05-02 10:05:00,219.54,219.54,219.03,219.03,2972.0,217.7885,217.7885,217.2826,217.2826,2972.0
2024-05-02 10:10:00,219.33,219.8,219.33,219.59,1238.0,217.5802,218.0464,217.5802,217.8381,1238.0
2024-05-02 10:15:00,219.75,220.09,219.64,220.09,1100.0,217.9968,218.3341,217.8877,218.3341,1100.0
2024-05-02 10:20:00,220.28,220.82,220.28,220.82,1695.0,218.5226,219.0583,218.5226,219.0583,1695.0
2024-05-02 10:25:00,220.79,221.13,220.71,221.13,2400.0,219.0285,219.3658,218.9492,219.3658,2400.0
2024-05-02 10:30:00,220.9,220.95,220.9,220.95,1038.0,219.1377,219.1873,219.1377,219.1873,1038.0
2024-05-02 10:35:00,220.96,221.58,220.93,221.23,7580.0,219.1972,219.8122,219.1674,219.465,7580.0
2024-05-02 10:40:00,221.4,221.41,220.18,220.18,1531.0,219.6337,219.6436,218.4234,218.4234,1531.0
2024-05-02 10:45:00,220.09,220.77,220.08,220.72,1000.0,218.3341,219.0087,218.3242,218.9591,1000.0
2024-05-02 10:50:00,220.93,221.48,220.93,221.47,4397.0,219.1674,219.713,219.1674,219.7031,4397.0
2024-05-02 10:55:00,221.65,222.22,221.65,222.22,2290.0,219.8817,220.4471,219.8817,220.4471,2290.0
2024-05-02 11:00:00,222.36,222.48,222.26,222.48,1037.0,220.586,220.7051,220.4868,220.7051,1037.0
2024-05-02 11:05:00,222.45,222.85,222.44,222.85,1632.0,220.6753,221.0721,220.6654,221.0721,1632.0
2024-05-02 11:10:00,222.76,222.89,222.69,222.8,1962.0,220.9828,221.1118,220.9134,221.0225,1962.0
2024-05-02 11:15:00,222.77,222.88,222.62,222.81,2805.0,220.9927,221.1019,220.8439,221.0324,2805.0
2024-05-02 11:20:00,222.77,223.15,222.61,222.72,4496.0,220.9927,221.3697,220.834,220.9431,4496.0
2024-05-02 11:25:00,222.94,222.96,222.67,222.82,1350.0,221.1614,221.1812,220.8935,221.0423,1350.0
2024-05-02 11:30:00,223.0,223.0,222.51,222.94,2319.0,221.2209,221.2209,220.7348,221.1614,2319.0
2024-05-02 11:35:00,223.01,223.12,222.89,222.97,7705.0,221.2308,221.3399,221.1118,221.1911,7705.0
2024-05-02 11:40:00,223.16,223.56,223.16,223.34,2927.0,221.3796,221.7764,221.3796,221.5582,2927.0
2024-05-02 11:45:00,223.34,223.35,222.99,223.06,1200.0,221.5582,221.5681,221.211,221.2804,1200.0
2024-05-02 11:50:00,222.99,223.21,222.7,222.71,4861.0,221.211,221.4292,220.9233,220.9332,4861.0
2024-05-02 11:55:00,222.72,222.74,222.5,222.7,3604.0,220.9431,220.963,220.7249,220.9233,3604.0
2024-05-02 12:00:00,222.71,222.72,222.22,222.23,7800.0,220.9332,220.9431,220.4471,220.457,7800.0
2024-05-02 12:05:00,222.34,222.47,221.75,221.8,3860.0,220.5662,220.6951,219.9809,220.0305,3860.0
2024-05-02 12:10:00,221.69,221.82,221.36,221.37,5126.0,219.9214,220.0503,219.594,219.6039,5126.0
2024-05-02 12:15:00,221.32,221.52,221.04,221.48,4798.0,219.5543,219.7527,219.2765,219.713,4798.0
2024-05-02 12:20:00,221.26,221.83,221.05,221.82,6430.0,219.4948,220.0602,219.2865,220.0503,6430.0
2024-05-02 12:25:00,221.75,222.18,221.75,222.12,3113.0,219.9809,220.4074,219.9809,220.3479,3113.0
2024-05-02 12:30:00,222.06,222.06,221.71,221.84,2104.0,220.2884,220.2884,219.9412,220.0702,2104.0
2024-05-02 12:35:00,221.9,222.03,221.81,221.98,6591.0,220.1297,220.2586,220.0404,220.209,6591.0
2024-05-02 12:40:00,222.28,222.37,222.27,222.37,400.0,220.5066,220.5959,220.4967,220.5959,400.0
2024-05-02 12:45:00,222.23,222.36,222.23,222.36,400.0,220.457,220.586,220.457,220.586,400.0
2024-05-02 12:50:00,222.34,222.41,222.29,222.41,3013.0,220.5662,220.6356,220.5166,220.6356,3013.0
2024-05-02 12:55:00,222.39,222.49,222.05,222.28,4913.0,220.6158,220.715,220.2785,220.5066,4913.0
2024-05-02 13:00:00,222.41,222.42,222.31,222.42,600.0,220.6356,220.6455,220.5364,220.6455,600.0
2024-05-02 13:05:00,222.47,222.71,222.47,222.71,832.0,220.6951,220.9332,220.6951,220.9332,832.0
2024-05-02 13:10:00,222.77,223.2,222.77,223.13,1111.0,220.9927,221.4193,220.9927,221.3499,1111.0
2024-05-02 13:15:00,223.13,223.17,222.66,222.67,7645.0,221.3499,221.3895,220.8836,220.8935,7645.0
2024-05-02 13:20:00,222.53,222.96,222.51,222.59,11699.0,220.7547,221.1812,220.7348,220.8142,11699.0
2024-05-02 13:25:00,222.61,223.09,222.57,223.09,1735.0,220.834,221.3102,220.7943,221.3102,1735.0
2024-05-02 13:30:00,223.25,223.26,222.91,223.04,1600.0,221.4689,221.4788,221.1316,221.2606,1600.0
2024-05-02 13:35:00,223.05,223.42,223.02,223.37,1618.0,221.2705,221.6376,221.2407,221.588,1618.0
2024-05-02 13:40:00,223.31,223.39,223.16,223.33,2515.0,221.5284,221.6078,221.3796,221.5483,2515.0
2024-05-02 13:45:00,223.24,223.46,223.21,223.33,2514.0,221.459,221.6772,221.4292,221.5483,2514.0
2024-05-02 13:50:00,223.32,223.34,223.2,223.21,920.0,221.5384,221.5582,221.4193,221.4292,920.0
2024-05-02 13:55:00,223.22,223.3,223.03,223.1,1903.0,221.4392,221.5185,221.2507,221.3201,1903.0
2024-05-02 14:00:00,223.06,223.37,223.06,223.27,700.0,221.2804,221.588,221.2804,221.4888,700.0
2024-05-02 14:05:00,223.33,223.74,223.33,223.43,3520.0,221.5483,221.955,221.5483,221.6475,3520.0
2024-05-02 14:10:00,223.68,224.0,223.59,223.9,1660.0,221.8955,222.2129,221.8062,222.1137,1660.0
2024-05-02 14:15:00,223.93,223.93,223.42,223.48,1653.0,222.1435,222.1435,221.6376,221.6971,1653.0
2024-05-02 14:20:00,223.61,223.76,223.56,223.69,1427.0,221.826,221.9748,221.7764,221.9054,1427.0
2024-05-02 14:25:00,223.77,223.95,223.77,223.95,734.0,221.9848,222.1633,221.9848,222.1633,734.0
2024-05-02 14:30:00,224.06,224.32,224.0,224.09,8464.0,222.2724,222.5304,222.2129,222.3022,8464.0
2024-05-02 14:35:00,224.09,224.18,224.04,224.17,1361.0,222.3022,222.3915,222.2526,222.3816,1361.0
2024-05-02 14:40:00,224.28,224.36,224.2,224.34,2241.0,222.4907,222.5701,222.4113,222.5502,2241.0
2024-05-02 14:45:00,224.35,224.61,224.35,224.46,1003.0,222.5601,222.8181,222.5601,222.6693,1003.0
2024-05-02 14:50:00,224.59,224.66,224.38,224.45,3774.0,222.7982,222.8677,222.5899,222.6593,3774.0
2024-05-02 14:55:00,224.53,224.66,224.45,224.46,1348.0,222.7387,222.8677,222.6593,222.6693,1348.0
2024-05-02 15:00:00,224.48,224.57,224.34,224.57,2568.0,222.6891,222.7784,222.5502,222.7784,2568.0
2024-05-02 15:05:00,224.7,224.87,224.65,224.87,760.0,222.9073,223.076,222.8577,223.076,760.0
2024-05-02 15:10:00,224.97,225.19,224.8,224.93,3027.0,223.1752,223.3934,223.0065,223.1355,3027.0
2024-05-02 15:15:00,224.94,225.07,224.73,224.73,1932.0,223.1454,223.2744,222.9371,222.9371,1932.0
2024-05-02 15:20:00,224.81,225.13,224.78,225.08,3202.0,223.0165,223.3339,222.9867,223.2843,3202.0
2024-05-02 15:25:00,225.03,225.12,224.99,224.99,905.0,223.2347,223.324,223.195,223.195,905.0
2024-05-02 15:30:00,224.91,225.03,224.3,224.3,4666.0,223.1157,223.2347,222.5105,222.5105,4666.0
2024-05-02 15:35:00,224.26,224.52,223.97,224.18,4195.0,222.4709,222.7288,222.1832,222.3915,4195.0
2024-05-02 15:40:00,224.2,224.42,224.16,224.41,5288.0,222.4113,222.6296,222.3717,222.6197,5288.0
2024-05-02 15:45:00,224.33,224.85,224.25,224.36,17121.0,222.5403,223.0561,222.4609,222.5701,17121.0
2024-05-02 15:50:00,224.26,224.39,224.11,224.23,8499.0,222.4709,222.5998,222.322,222.4411,8499.0
2024-05-02 15:55:00,224.3,224.68,224.05,224.51,31399.0,222.5105,222.8875,222.2625,222.7189,31399.0
2024-05-03 09:30:00,229.48,230.7,226.48,228.31,23620.0,227.6492,228.8595,224.6731,226.4885,23620.0
2024-05-03 09:35:00,228.35,229.42,226.54,229.41,11936.0,226.5282,227.5897,224.7327,227.5798,11936.0
2024-05-03 09:40:00,229.32,230.42,228.8,230.05,4889.0,227.4905,228.5817,226.9746,228.2147,4889.0
2024-05-03 09:45:00,230.41,231.31,229.55,231.3,6634.0,228.5718,229.4646,227.7186,229.4547,6634.0
2024-05-03 09:50:00,231.31,231.31,230.14,231.21,7588.0,229.4646,229.4646,228.3039,229.3654,7588.0
2024-05-03 09:55:00,231.33,233.77,231.31,231.31,22036.0,229.4844,231.905,229.4646,229.4646,22036.0
2024-05-03 10:00:00,231.74,231.95,229.54,230.02,7530.0,229.8912,230.0995,227.7087,228.1849,7530.0
2024-05-03 10:05:00,230.0,230.82,229.8,230.1,7419.0,228.1651,228.9785,227.9667,228.2643,7419.0
2024-05-03 10:10:00,230.25,230.29,228.98,228.98,7976.0,228.4131,228.4527,227.1532,227.1532,7976.0
2024-05-03 10:15:00,228.99,230.18,228.98,230.15,9967.0,227.1631,228.3436,227.1532,228.3139,9967.0
2024-05-03 10:20:00,230.0,230.0,229.11,229.29,10641.0,228.1651,228.1651,227.2822,227.4607,10641.0
2024-05-03 10:25:00,229.0,229.79,228.97,229.65,3705.0,227.173,227.9567,227.1433,227.8179,3705.0
2024-05-03 10:30:00,229.6,230.01,229.16,229.16,4703.0,227.7683,228.175,227.3318,227.3318,4703.0
2024-05-03 10:35:00,228.92,229.44,228.72,228.97,3566.0,227.0937,227.6095,226.8953,227.1433,3566.0
2024-05-03 10:40:00,228.91,229.46,228.67,229.28,4774.0,227.0838,227.6294,226.8457,227.4508,4774.0
2024-05-03 10:45:00,229.18,229.39,229.11,229.28,1751.0,227.3516,227.5599,227.2822,227.4508,1751.0
2024-05-03 10:50:00,229.16,229.25,228.39,228.47,9760.0,227.3318,227.421,226.5679,226.6473,9760.0
2024-05-03 10:55:00,228.42,229.03,228.42,228.84,4538.0,226.5977,227.2028,226.5977,227.0143,4538.0
2024-05-03 11:00:00,228.62,229.2,228.6,229.06,5896.0,226.7961,227.3714,226.7762,227.2326,5896.0
2024-05-03 11:05:00,229.0,229.13,228.19,228.23,7808.0,227.173,227.302,226.3695,226.4092,7808.0
2024-05-03 11:10:00,228.2,228.53,227.96,228.04,3689.0,226.3794,226.7068,226.1413,226.2207,3689.0
2024-05-03 11:15:00,228.02,228.66,227.96,228.45,3416.0,226.2009,226.8357,226.1413,226.6274,3416.0
2024-05-03 11:20:00,228.41,228.54,228.24,228.31,3408.0,226.5877,226.7167,226.4191,226.4885,3408.0
2024-05-03 11:25:00,228.21,228.24,227.78,227.92,3151.0,226.3893,226.4191,225.9628,226.1017,3151.0
2024-05-03 11:30:00,227.94,228.01,227.65,227.65,4071.0,226.1215,226.1909,225.8338,225.8338,4071.0
2024-05-03 11:35:00,227.68,228.14,227.67,227.97,4006.0,225.8636,226.3199,225.8536,226.1513,4006.0
2024-05-03 11:40:00,227.97,228.23,227.61,228.02,3515.0,226.1513,226.4092,225.7941,226.2009,3515.0
2024-05-03 11:45:00,228.16,228.21,227.45,227.71,1574.0,226.3397,226.3893,225.6354,225.8933,1574.0
2024-05-03 11:50:00,227.88,228.01,227.88,228.01,507.0,226.062,226.1909,226.062,226.1909,507.0
2024-05-03 11:55:00,228.28,228.3,227.9,227.9,500.0,226.4588,226.4786,226.0818,226.0818,500.0
2024-05-03 12:00:00,228.0,228.32,228.0,228.23,1838.0,226.181,226.4985,226.181,226.4092,1838.0
2024-05-03 12:05:00,227.97,228.15,227.97,228.15,1607.0,226.1513,226.3298,226.1513,226.3298,1607.0
2024-05-03 12:10:00,228.3,228.31,228.2,228.24,1604.0,226.4786,226.4885,226.3794,226.4191,1604.0
2024-05-03 12:15:00,228.41,228.41,228.19,228.19,500.0,226.5877,226.5877,226.3695,226.3695,500.0
2024-05-03 12:20:00,227.99,228.27,227.99,228.2,2057.0,226.1711,226.4489,226.1711,226.3794,2057.0
2024-05-03 12:25:00,228.05,228.13,228.05,228.06,741.0,226.2306,226.31,226.2306,226.2405,741.0
2024-05-03 12:30:00,228.02,228.2,228.01,228.2,2560.0,226.2009,226.3794,226.1909,226.3794,2560.0
2024-05-03 12:35:00,228.06,228.11,227.84,227.95,3525.0,226.2405,226.2901,226.0223,226.1314,3525.0
2024-05-03 12:40:00,228.06,228.06,227.96,228.05,600.0,226.2405,226.2405,226.1413,226.2306,600.0
2024-05-03 12:45:00,228.03,228.03,227.76,227.86,1767.0,226.2108,226.2108,225.9429,226.0421,1767.0
2024-05-03 12:50:00,227.76,227.78,227.28,227.56,4097.0,225.9429,225.9628,225.4668,225.7445,4097.0
2024-05-03 12:55:00,227.7,227.75,227.43,227.72,939.0,225.8834,225.933,225.6156,225.9032,939.0
2024-05-03 13:00:00,227.61,227.78,227.6,227.62,500.0,225.7941,225.9628,225.7842,225.804,500.0
2024-05-03 13:05:00,227.76,227.86,227.71,227.72,1343.0,225.9429,226.0421,225.8933,225.9032,1343.0
2024-05-03 13:10:00,227.61,227.87,227.61,227.87,1522.0,225.7941,226.0521,225.7941,226.0521,1522.0
2024-05-03 13:15:00,227.84,227.85,227.58,227.58,2507.0,226.0223,226.0322,225.7644,225.7644,2507.0
2024-05-03 13:20:00,227.58,227.58,227.25,227.25,869.0,225.7644,225.7644,225.437,225.437,869.0
2024-05-03 13:25:00,227.24,227.55,227.24,227.55,842.0,225.4271,225.7346,225.4271,225.7346,842.0
2024-05-03 13:30:00,227.26,227.3,227.16,227.3,600.0,225.4469,225.4866,225.3477,225.4866,600.0
2024-05-03 13:35:00,227.41,227.49,227.41,227.48,1469.0,225.5957,225.6751,225.5957,225.6652,1469.0
2024-05-03 13:40:00,227.51,227.73,227.51,227.55,2098.0,225.6949,225.9132,225.6949,225.7346,2098.0
2024-05-03 13:45:00,227.59,227.76,227.53,227.76,400.0,225.7743,225.9429,225.7148,225.9429,400.0
2024-05-03 13:50:00,227.67,227.82,227.59,227.67,3127.0,225.8536,226.0025,225.7743,225.8536,3127.0
2024-05-03 13:55:00,227.78,227.83,227.57,227.57,1005.0,225.9628,226.0124,225.7544,225.7544,1005.0
2024-05-03 14:00:00,227.54,227.55,227.38,227.38,1000.0,225.7247,225.7346,225.566,225.566,1000.0
2024-05-03 14:05:00,227.36,227.61,227.21,227.59,3458.0,225.5461,225.7941,225.3973,225.7743,3458.0
2024-05-03 14:10:00,227.59,227.78,227.49,227.78,1697.0,225.7743,225.9628,225.6751,225.9628,1697.0
2024-05-03 14:15:00,227.68,227.84,227.65,227.83,1990.0,225.8636,226.0223,225.8338,226.0124,1990.0
2024-05-03 14:20:00,227.83,227.93,227.69,227.69,1599.0,226.0124,226.1116,225.8735,225.8735,1599.0
2024-05-03 14:25:00,227.55,227.76,227.55,227.61,700.0,225.7346,225.9429,225.7346,225.7941,700.0
2024-05-03 14:30:00,227.49,227.68,227.39,227.68,1184.0,225.6751,225.8636,225.5759,225.8636,1184.0
2024-05-03 14:35:00,227.67,227.73,227.37,227.37,1856.0,225.8536,225.9132,225.556,225.556,1856.0
2024-05-03 14:40:00,227.2,227.54,227.2,227.42,1610.0,225.3874,225.7247,225.3874,225.6056,1610.0
2024-05-03 14:45:00,227.55,227.69,227.43,227.65,3582.0,225.7346,225.8735,225.6156,225.8338,3582.0
2024-05-03 14:50:00,227.66,227.69,227.5,227.61,1429.0,225.8437,225.8735,225.685,225.7941,1429.0
2024-05-03 14:55:00,227.56,227.74,227.55,227.61,1700.0,225.7445,225.9231,225.7346,225.7941,1700.0
2024-05-03 15:00:00,227.5,227.5,227.08,227.13,1205.0,225.685,225.685,225.2684,225.318,1205.0
2024-05-03 15:05:00,227.28,227.35,227.0,227.27,3105.0,225.4668,225.5362,225.189,225.4568,3105.0
2024-05-03 15:10:00,227.26,227.29,227.19,227.29,706.0,225.4469,225.4767,225.3775,225.4767,706.0
2024-05-03 15:15:00,227.32,227.45,227.13,227.25,2760.0,225.5064,225.6354,225.318,225.437,2760.0
2024-05-03 15:20:00,227.15,227.25,227.15,227.16,1333.0,225.3378,225.437,225.3378,225.3477,1333.0
2024-05-03 15:25:00,227.16,227.18,227.0,227.16,2162.0,225.3477,225.3676,225.189,225.3477,2162.0
2024-05-03 15:30:00,227.2,227.22,226.84,226.84,1675.0,225.3874,225.4072,225.0303,225.0303,1675.0
2024-05-03 15:35:00,226.76,227.13,226.72,227.05,4623.0,224.9509,225.318,224.9112,225.2386,4623.0
2024-05-03 15:40:00,227.05,227.15,226.76,226.8,5090.0,225.2386,225.3378,224.9509,224.9906,5090.0
2024-05-03 15:45:00,226.79,227.65,226.79,227.08,13175.0,224.9807,225.8338,224.9807,225.2684,13175.0
2024-05-03 15:50:00,227.09,227.25,226.96,227.09,8796.0,225.2783,225.437,225.1493,225.2783,8796.0
2024-05-03 15:55:00,227.09,227.63,226.97,227.04,39196.0,225.2783,225.814,225.1592,225.2287,39196.0
2024-05-06 09:30:00,230.01,230.15,229.21,229.95,12309.0,228.175,228.3139,227.3814,228.1155,12309.0
2024-05-06 09:35:00,229.79,229.89,229.0,229.2,2775.0,227.9567,228.0559,227.173,227.3714,2775.0
2024-05-06 09:40:00,229.3,230.02,229.25,229.98,2803.0,227.4706,228.1849,227.421,228.1452,2803.0
2024-05-06 09:45:00,230.06,230.37,229.89,230.03,3167.0,228.2246,228.5321,228.0559,228.1948,3167.0
2024-05-06 09:50:00,230.32,230.32,229.62,229.94,5251.0,228.4825,228.4825,227.7881,228.1055,5251.0
2024-05-06 09:55:00,229.7,230.72,229.59,230.43,6555.0,227.8675,228.8793,227.7583,228.5916,6555.0
2024-05-06 10:00:00,230.68,231.53,230.68,231.47,4289.0,228.8396,229.6829,228.8396,229.6233,4289.0
2024-05-06 10:05:00,231.44,232.28,231.44,232.22,5802.0,229.5936,230.4269,229.5936,230.3673,5802.0
2024-05-06 10:10:00,232.26,232.98,232.26,232.98,9395.0,230.407,231.1213,230.407,231.1213,9395.0
2024-05-06 10:15:00,233.03,233.61,232.92,233.43,6979.0,231.1709,231.7463,231.0618,231.5677,6979.0
2024-05-06 10:20:00,233.31,233.42,232.64,233.13,10130.0,231.4487,231.5578,230.784,231.2701,10130.0
2024-05-06 10:25:00,233.08,233.62,233.08,233.41,12072.0,231.2205,231.7562,231.2205,231.5479,12072.0
2024-05-06 10:30:00,233.45,233.55,232.75,232.75,5979.0,231.5875,231.6867,230.8931,230.8931,5979.0
2024-05-06 10:35:00,232.75,233.0,232.73,232.74,1945.0,230.8931,231.1411,230.8733,230.8832,1945.0
2024-05-06 10:40:00,232.89,232.91,232.32,232.84,5522.0,231.032,231.0518,230.4666,230.9824,5522.0
2024-05-06 10:45:00,233.03,233.58,232.85,233.58,5836.0,231.1709,231.7165,230.9923,231.7165,5836.0
2024-05-06 10:50:00,233.8,233.93,233.55,233.64,10644.0,231.9347,232.0637,231.6867,231.776,10644.0
2024-05-06 10:55:00,233.73,234.03,233.38,234.02,13475.0,231.8653,232.1629,231.5181,232.153,13475.0
2024-05-06 11:00:00,233.96,234.02,233.41,233.59,9798.0,232.0935,232.153,231.5479,231.7264,9798.0
2024-05-06 11:05:00,233.72,233.89,233.67,233.68,1809.0,231.8554,232.024,231.8058,231.8157,1809.0
2024-05-06 11:10:00,233.67,233.83,232.41,232.41,4463.0,231.8058,231.9645,230.5558,230.5558,4463.0
2024-05-06 11:15:00,232.33,232.69,232.33,232.69,818.0,230.4765,230.8336,230.4765,230.8336,818.0
2024-05-06 11:20:00,232.7,233.05,232.57,233.05,7605.0,230.8435,231.1907,230.7146,231.1907,7605.0
2024-05-06 11:25:00,232.98,233.16,232.65,232.76,11885.0,231.1213,231.2998,230.7939,230.903,11885.0
2024-05-06 11:30:00,232.73,233.18,232.72,233.18,3909.0,230.8733,231.3197,230.8634,231.3197,3909.0
2024-05-06 11:35:00,233.17,233.31,232.96,233.25,4376.0,231.3098,231.4487,231.1014,231.3891,4376.0
2024-05-06 11:40:00,233.45,233.78,233.39,233.58,17691.0,231.5875,231.9149,231.528,231.7165,17691.0
2024-05-06 11:45:00,233.54,233.76,232.86,233.1,18100.0,231.6768,231.8951,231.0022,231.2403,18100.0
2024-05-06 11:50:00,232.95,233.22,232.94,233.18,3100.0,231.0915,231.3594,231.0816,231.3197,3100.0
2024-05-06 11:55:00,233.24,233.24,232.7,232.86,1578.0,231.3792,231.3792,230.8435,231.0022,1578.0
2024-05-06 12:00:00,232.76,232.93,231.94,231.95,16596.0,230.903,231.0717,230.0896,230.0995,16596.0
2024-05-06 12:05:00,231.96,232.15,231.82,231.88,5581.0,230.1094,230.2979,229.9705,230.0301,5581.0
2024-05-06 12:10:00,231.96,232.03,230.91,230.91,7774.0,230.1094,230.1789,229.0678,229.0678,7774.0
2024-05-06 12:15:00,230.83,231.26,230.41,230.41,8392.0,228.9884,229.415,228.5718,228.5718,8392.0
2024-05-06 12:20:00,230.58,230.59,230.14,230.14,985.0,228.7404,228.7504,228.3039,228.3039,985.0
2024-05-06 12:25:00,230.1,230.39,229.82,230.39,2591.0,228.2643,228.5519,227.9865,228.5519,2591.0
2024-05-06 12:30:00,230.47,231.14,230.47,231.1,4252.0,228.6313,229.296,228.6313,229.2563,4252.0
2024-05-06 12:35:00,231.43,231.59,231.28,231.28,1564.0,229.5837,229.7424,229.4348,229.4348,1564.0
2024-05-06 12:40:00,231.63,231.63,231.12,231.19,1458.0,229.7821,229.7821,229.2761,229.3456,1458.0
2024-05-06 12:45:00,231.4,231.64,231.29,231.45,9070.0,229.5539,229.792,229.4448,229.6035,9070.0
2024-05-06 12:50:00,231.45,231.61,231.41,231.61,4556.0,229.6035,229.7622,229.5638,229.7622,4556.0
2024-05-06 12:55:00,231.65,231.71,231.35,231.54,6492.0,229.8019,229.8614,229.5043,229.6928,6492.0
2024-05-06 13:00:00,231.71,231.72,230.75,230.75,5453.0,229.8614,229.8713,228.9091,228.9091,5453.0
2024-05-06 13:05:00,230.75,230.75,230.42,230.62,1605.0,228.9091,228.9091,228.5817,228.7801,1605.0
2024-05-06 13:10:00,230.67,231.07,230.67,230.78,3058.0,228.8297,229.2265,228.8297,228.9388,3058.0
2024-05-06 13:15:00,230.62,230.96,230.47,230.48,900.0,228.7801,229.1174,228.6313,228.6412,900.0
2024-05-06 13:20:00,230.51,230.72,230.51,230.66,1160.0,228.671,228.8793,228.671,228.8198,1160.0
2024-05-06 13:25:00,230.72,230.75,230.58,230.74,900.0,228.8793,228.9091,228.7404,228.8992,900.0
2024-05-06 13:30:00,230.75,231.25,230.74,231.04,5451.0,228.9091,229.4051,228.8992,229.1968,5451.0
2024-05-06 13:35:00,231.13,231.14,230.85,230.87,6213.0,229.286,229.296,229.0083,229.0281,6213.0
2024-05-06 13:40:00,230.85,230.87,230.37,230.87,7561.0,229.0083,229.0281,228.5321,229.0281,7561.0
2024-05-06 13:45:00,230.94,230.94,230.53,230.53,645.0,229.0976,229.0976,228.6908,228.6908,645.0
2024-05-06 13:50:00,230.68,230.68,230.5,230.61,300.0,228.8396,228.8396,228.6611,228.7702,300.0
2024-05-06 13:55:00,230.77,231.0,230.5,230.63,1416.0,228.9289,229.1571,228.6611,228.79,1416.0
2024-05-06 14:00:00,230.39,230.62,230.39,230.52,1628.0,228.5519,228.7801,228.5519,228.6809,1628.0
2024-05-06 14:05:00,230.43,230.53,230.3,230.53,1522.0,228.5916,228.6908,228.4627,228.6908,1522.0
2024-05-06 14:10:00,230.83,230.94,230.69,230.71,2397.0,228.9884,229.0976,228.8496,228.8694,2397.0
2024-05-06 14:15:00,230.77,230.89,230.72,230.72,2477.0,228.9289,229.048,228.8793,228.8793,2477.0
2024-05-06 14:20:00,230.9,231.17,230.82,231.09,3297.0,229.0579,229.3257,228.9785,229.2464,3297.0
2024-05-06 14:25:00,231.09,231.66,231.09,231.63,3018.0,229.2464,229.8118,229.2464,229.7821,3018.0
2024-05-06 14:30:00,231.56,231.69,231.32,231.33,1700.0,229.7126,229.8416,229.4745,229.4844,1700.0
2024-05-06 14:35:00,231.22,231.43,231.17,231.28,1732.0,229.3753,229.5837,229.3257,229.4348,1732.0
2024-05-06 14:40:00,231.21,231.33,231.09,231.33,2648.0,229.3654,229.4844,229.2464,229.4844,2648.0
2024-05-06 14:45:00,231.23,231.29,230.96,231.09,4776.0,229.3852,229.4448,229.1174,229.2464,4776.0
2024-05-06 14:50:00,231.05,231.19,230.94,230.94,1815.0,229.2067,229.3456,229.0976,229.0976,1815.0
2024-05-06 14:55:00,231.04,231.13,230.03,230.15,10422.0,229.1968,229.286,228.1948,228.3139,10422.0
2024-05-06 15:00:00,230.11,230.67,229.82,230.58,8188.0,228.2742,228.8297,227.9865,228.7404,8188.0
2024-05-06 15:05:00,230.77,231.16,230.77,231.14,3142.0,228.9289,229.3158,228.9289,229.296,3142.0
2024-05-06 15:10:00,231.03,231.22,230.84,231.22,4513.0,229.1868,229.3753,228.9984,229.3753,4513.0
2024-05-06 15:15:00,231.11,231.45,230.95,231.45,4717.0,229.2662,229.6035,229.1075,229.6035,4717.0
2024-05-06 15:20:00,231.47,231.54,231.27,231.42,3960.0,229.6233,229.6928,229.4249,229.5737,3960.0
2024-05-06 15:25:00,231.43,231.45,231.17,231.17,2586.0,229.5837,229.6035,229.3257,229.3257,2586.0
2024-05-06 15:30:00,231.17,231.25,230.94,230.94,1396.0,229.3257,229.4051,229.0976,229.0976,1396.0
2024-05-06 15:35:00,231.01,231.18,231.01,231.02,2978.0,229.167,229.3356,229.167,229.1769,2978.0
2024-05-06 15:40:00,231.12,231.34,231.05,231.19,6209.0,229.2761,229.4944,229.2067,229.3456,6209.0
2024-05-06 15:45:00,231.14,231.34,231.07,231.21,6911.0,229.296,229.4944,229.2265,229.3654,6911.0
2024-05-06 15:50:00,231.14,231.27,230.71,231.16,14999.0,229.296,229.4249,228.8694,229.3158,14999.0
2024-05-06 15:55:00,231.2,231.56,231.13,231.33,31655.0,229.3555,229.7126,229.286,229.4844,31655.0
2024-05-07 09:30:00,232.6,232.81,232.6,232.81,5362.0,230.7443,230.9526,230.7443,230.9526,5362.0
2024-05-07 09:35:00,232.87,233.07,232.73,233.07,1012.0,231.0122,231.2106,230.8733,231.2106,1012.0
2024-05-07 09:40:00,233.03,233.05,232.79,232.79,2086.0,231.1709,231.1907,230.9328,230.9328,2086.0
2024-05-07 09:45:00,233.33,233.55,233.31,233.31,1140.0,231.4685,231.6867,231.4487,231.4487,1140.0
2024-05-07 09:50:00,233.31,234.22,233.3,234.05,2948.0,231.4487,232.3514,231.4387,232.1827,2948.0
2024-05-07 09:55:00,234.36,234.36,234.06,234.06,1203.0,232.4903,232.4903,232.1927,232.1927,1203.0
2024-05-07 10:00:00,234.23,234.53,233.98,234.53,6737.0,232.3613,232.6589,232.1133,232.6589,6737.0
2024-05-07 10:05:00,234.51,234.6,234.42,234.43,2885.0,232.6391,232.7284,232.5498,232.5597,2885.0
2024-05-07 10:10:00,234.42,235.0,234.42,235.0,2904.0,232.5498,233.1252,232.5498,233.1252,2904.0
2024-05-07 10:15:00,234.98,235.28,234.87,235.28,7698.0,233.1053,233.4029,232.9962,233.4029,7698.0
2024-05-07 10:20:00,235.41,235.6,235.24,235.33,8260.0,233.5319,233.7204,233.3633,233.4525,8260.0
2024-05-07 10:25:00,235.17,235.17,234.81,235.05,2082.0,233.2938,233.2938,232.9367,233.1748,2082.0
2024-05-07 10:30:00,235.16,235.32,235.01,235.03,1163.0,233.2839,233.4426,233.1351,233.1549,1163.0
2024-05-07 10:35:00,235.04,235.68,235.04,235.45,3387.0,233.1649,233.7997,233.1649,233.5716,3387.0
2024-05-07 10:40:00,235.25,235.31,235.06,235.14,1610.0,233.3732,233.4327,233.1847,233.2641,1610.0
2024-05-07 10:45:00,235.23,236.57,235.19,236.57,4549.0,233.3533,234.6826,233.3137,234.6826,4549.0
2024-05-07 10:50:00,236.4,236.86,236.28,236.86,6895.0,234.514,234.9703,234.395,234.9703,6895.0
2024-05-07 10:55:00,236.85,237.27,236.85,237.03,4111.0,234.9604,235.3771,234.9604,235.139,4111.0
2024-05-07 11:00:00,237.22,237.65,237.22,237.64,5497.0,235.3275,235.754,235.3275,235.7441,5497.0
2024-05-07 11:05:00,237.69,237.8,237.58,237.67,4392.0,235.7937,235.9028,235.6846,235.7739,4392.0
2024-05-07 11:10:00,237.54,237.79,237.19,237.49,12317.0,235.6449,235.8929,235.2977,235.5953,12317.0
2024-05-07 11:15:00,237.37,238.02,237.25,237.8,5799.0,235.4763,236.1211,235.3572,235.9028,5799.0
2024-05-07 11:20:00,237.79,238.48,237.79,238.48,7307.0,235.8929,236.5774,235.8929,236.5774,7307.0
2024-05-07 11:25:00,238.37,238.45,237.86,238.05,5246.0,236.4683,236.5476,235.9624,236.1508,5246.0
2024-05-07 11:30:00,238.01,238.3,237.76,237.77,4153.0,236.1112,236.3988,235.8632,235.8731,4153.0
2024-05-07 11:35:00,237.81,237.81,237.67,237.67,800.0,235.9128,235.9128,235.7739,235.7739,800.0
2024-05-07 11:40:00,237.67,237.75,237.37,237.68,4563.0,235.7739,235.8532,235.4763,235.7838,4563.0
2024-05-07 11:45:00,237.56,237.72,237.39,237.47,3554.0,235.6647,235.8235,235.4961,235.5755,3554.0
2024-05-07 11:50:00,237.49,238.36,237.35,238.36,3774.0,235.5953,236.4584,235.4564,236.4584,3774.0
2024-05-07 11:55:00,238.23,238.33,238.07,238.22,4246.0,236.3294,236.4286,236.1707,236.3195,4246.0
2024-05-07 12:00:00,238.25,238.59,238.21,238.44,3573.0,236.3492,236.6865,236.3096,236.5377,3573.0
2024-05-07 12:05:00,238.44,238.59,238.44,238.45,1522.0,236.5377,236.6865,236.5377,236.5476,1522.0
2024-05-07 12:10:00,238.61,238.67,238.18,238.46,7885.0,236.7064,236.7659,236.2798,236.5576,7885.0
2024-05-07 12:15:00,238.55,238.65,238.42,238.58,3414.0,236.6468,236.746,236.5179,236.6766,3414.0
2024-05-07 12:20:00,238.61,238.61,238.16,238.24,4116.0,236.7064,236.7064,236.26,236.3393,4116.0
2024-05-07 12:25:00,238.24,238.32,238.15,238.3,1247.0,236.3393,236.4187,236.25,236.3988,1247.0
2024-05-07 12:30:00,238.31,238.42,238.25,238.33,2603.0,236.4088,236.5179,236.3492,236.4286,2603.0
2024-05-07 12:35:00,238.18,238.44,238.17,238.43,1823.0,236.2798,236.5377,236.2699,236.5278,1823.0
2024-05-07 12:40:00,238.52,238.7,238.28,238.31,5915.0,236.6171,236.7957,236.379,236.4088,5915.0
2024-05-07 12:45:00,238.37,238.37,238.3,238.36,400.0,236.4683,236.4683,236.3988,236.4584,400.0
2024-05-07 12:50:00,238.36,238.36,237.93,238.06,3650.0,236.4584,236.4584,236.0318,236.1608,3650.0
2024-05-07 12:55:00,238.2,238.34,238.19,238.22,1143.0,236.2996,236.4385,236.2897,236.3195,1143.0
2024-05-07 13:00:00,238.3,238.47,238.23,238.47,3150.0,236.3988,236.5675,236.3294,236.5675,3150.0
2024-05-07 13:05:00,238.53,238.77,238.5,238.63,2928.0,236.627,236.8651,236.5972,236.7262,2928.0
2024-05-07 13:10:00,238.87,239.07,238.81,239.06,2748.0,236.9643,237.1627,236.9048,237.1528,2748.0
2024-05-07 13:15:00,239.0,239.08,238.47,238.54,4305.0,237.0933,237.1726,236.5675,236.6369,4305.0
2024-05-07 13:20:00,238.6,238.71,238.53,238.53,1574.0,236.6964,236.8056,236.627,236.627,1574.0
2024-05-07 13:25:00,238.55,239.13,238.5,239.06,6515.0,236.6468,237.2222,236.5972,237.1528,6515.0
2024-05-07 13:30:00,239.05,239.1,238.9,238.99,6599.0,237.1429,237.1925,236.9941,237.0833,6599.0
2024-05-07 13:35:00,238.99,239.11,238.96,239.0,4270.0,237.0833,237.2024,237.0536,237.0933,4270.0
2024-05-07 13:40:00,238.98,239.0,238.83,238.95,3351.0,237.0734,237.0933,236.9246,237.0437,3351.0
2024-05-07 13:45:00,238.91,238.99,238.22,238.26,6646.0,237.004,237.0833,236.3195,236.3592,6646.0
2024-05-07 13:50:00,238.18,238.63,238.13,238.63,14518.0,236.2798,236.7262,236.2302,236.7262,14518.0
2024-05-07 13:55:00,238.45,238.58,238.32,238.41,4990.0,236.5476,236.6766,236.4187,236.508,4990.0
2024-05-07 14:00:00,238.41,238.72,238.41,238.7,2373.0,236.508,236.8155,236.508,236.7957,2373.0
2024-05-07 14:05:00,238.73,238.93,238.64,238.9,9918.0,236.8254,237.0238,236.7361,236.9941,9918.0
2024-05-07 14:10:00,238.9,239.13,238.26,238.26,13979.0,236.9941,237.2222,236.3592,236.3592,13979.0
2024-05-07 14:15:00,238.26,238.26,237.78,237.78,1775.0,236.3592,236.3592,235.883,235.883,1775.0
2024-05-07 14:20:00,237.84,238.1,237.72,237.88,2794.0,235.9425,236.2004,235.8235,235.9822,2794.0
2024-05-07 14:25:00,237.92,238.1,237.91,238.1,1209.0,236.0219,236.2004,236.012,236.2004,1209.0
2024-05-07 14:30:00,238.12,238.18,237.87,237.95,8873.0,236.2203,236.2798,235.9723,236.0516,8873.0
2024-05-07 14:35:00,237.88,237.95,237.09,237.28,4559.0,235.9822,236.0516,235.1985,235.387,4559.0
2024-05-07 14:40:00,237.4,237.58,237.22,237.4,7047.0,235.506,235.6846,235.3275,235.506,7047.0
2024-05-07 14:45:00,237.49,237.9,237.49,237.86,1834.0,235.5953,236.002,235.5953,235.9624,1834.0
2024-05-07 14:50:00,237.64,237.75,237.42,237.62,5190.0,235.7441,235.8532,235.5259,235.7243,5190.0
2024-05-07 14:55:00,237.64,237.81,237.63,237.63,2051.0,235.7441,235.9128,235.7342,235.7342,2051.0
2024-05-07 15:00:00,237.73,237.95,237.58,237.95,3876.0,235.8334,236.0516,235.6846,236.0516,3876.0
2024-05-07 15:05:00,237.94,238.23,237.94,238.22,1418.0,236.0417,236.3294,236.0417,236.3195,1418.0
2024-05-07 15:10:00,238.23,238.23,237.69,237.69,3718.0,236.3294,236.3294,235.7937,235.7937,3718.0
2024-05-07 15:15:00,237.56,237.65,237.38,237.58,6651.0,235.6647,235.754,235.4862,235.6846,6651.0
2024-05-07 15:20:00,237.68,237.76,237.61,237.73,2900.0,235.7838,235.8632,235.7143,235.8334,2900.0
2024-05-07 15:25:00,237.74,237.93,237.74,237.93,3903.0,235.8433,236.0318,235.8433,236.0318,3903.0
2024-05-07 15:30:00,237.93,237.97,237.54,237.72,9178.0,236.0318,236.0715,235.6449,235.8235,9178.0
2024-05-07 15:35:00,237.66,237.67,237.53,237.57,3933.0,235.7639,235.7739,235.635,235.6747,3933.0
2024-05-07 15:40:00,237.58,237.66,237.03,237.39,11689.0,235.6846,235.7639,235.139,235.4961,11689.0
2024-05-07 15:45:00,237.55,237.86,237.44,237.84,9749.0,235.6548,235.9624,235.5457,235.9425,9749.0
2024-05-07 15:50:00,237.87,238.02,237.42,237.54,23322.0,235.9723,236.1211,235.5259,235.6449,23322.0
2024-05-07 15:55:00,237.44,237.44,236.59,236.86,68833.0,235.5457,235.5457,234.7025,234.9703,68833.0
2024-05-08 09:30:00,235.07,237.1,234.59,234.59,7502.0,233.1946,235.2084,232.7184,232.7184,7502.0
2024-05-08 09:35:00,234.56,236.16,234.4,236.11,2834.0,232.6887,234.2759,232.53,234.2263,2834.0
2024-05-08 09:40:00,236.12,236.12,235.36,235.75,2300.0,234.2362,234.2362,233.4823,233.8692,2300.0
2024-05-08 09:45:00,235.71,235.71,235.48,235.49,800.0,233.8295,233.8295,233.6013,233.6113,800.0
2024-05-08 09:50:00,235.8,236.33,235.48,236.28,2724.0,233.9188,234.4446,233.6013,234.395,2724.0
2024-05-08 09:55:00,236.12,236.27,236.04,236.04,1000.0,234.2362,234.385,234.1569,234.1569,1000.0
2024-05-08 10:00:00,236.09,236.1,235.86,235.87,800.0,234.2065,234.2164,233.9783,233.9882,800.0
2024-05-08 10:05:00,235.86,235.95,235.59,235.95,1860.0,233.9783,234.0676,233.7105,234.0676,1860.0
2024-05-08 10:10:00,235.92,236.18,235.63,236.17,3211.0,234.0378,234.2958,233.7501,234.2858,3211.0
2024-05-08 10:15:00,236.17,236.55,236.16,236.39,1688.0,234.2858,234.6628,234.2759,234.5041,1688.0
2024-05-08 10:20:00,236.53,236.77,236.44,236.77,1200.0,234.643,234.881,234.5537,234.881,1200.0
2024-05-08 10:25:00,236.75,236.86,236.35,236.56,3020.0,234.8612,234.9703,234.4644,234.6727,3020.0
2024-05-08 10:30:00,236.33,236.39,235.35,235.62,8938.0,234.4446,234.5041,233.4724,233.7402,8938.0
2024-05-08 10:35:00,235.28,235.61,235.28,235.38,1300.0,233.4029,233.7303,233.4029,233.5021,1300.0
2024-05-08 10:40:00,235.38,235.39,234.49,234.62,5501.0,233.5021,233.5121,232.6192,232.7482,5501.0
2024-05-08 10:45:00,234.47,235.14,234.47,235.12,2146.0,232.5994,233.2641,232.5994,233.2442,2146.0
2024-05-08 10:50:00,235.15,235.34,235.13,235.34,1101.0,233.274,233.4625,233.2541,233.4625,1101.0
2024-05-08 10:55:00,235.43,235.59,235.33,235.56,3000.0,233.5517,233.7105,233.4525,233.6807,3000.0
2024-05-08 11:00:00,235.56,235.56,235.31,235.31,1800.0,233.6807,233.6807,233.4327,233.4327,1800.0
2024-05-08 11:05:00,235.31,235.34,234.8,234.88,3896.0,233.4327,233.4625,232.9268,233.0061,3896.0
2024-05-08 11:10:00,234.62,234.62,234.05,234.2,1836.0,232.7482,232.7482,232.1827,232.3316,1836.0
2024-05-08 11:15:00,234.06,234.18,234.0,234.05,900.0,232.1927,232.3117,232.1331,232.1827,900.0
2024-05-08 11:20:00,234.15,234.15,233.9,234.09,4910.0,232.282,232.282,232.0339,232.2224,4910.0
2024-05-08 11:25:00,233.92,234.25,233.82,234.18,2529.0,232.0538,232.3812,231.9546,232.3117,2529.0
2024-05-08 11:30:00,234.14,234.34,234.11,234.29,999.0,232.272,232.4704,232.2423,232.4208,999.0
2024-05-08 11:35:00,234.16,234.58,234.14,234.58,2440.0,232.2919,232.7085,232.272,232.7085,2440.0
2024-05-08 11:40:00,234.58,234.6,234.46,234.54,1000.0,232.7085,232.7284,232.5895,232.6688,1000.0
2024-05-08 11:45:00,234.42,234.44,234.24,234.44,1317.0,232.5498,232.5696,232.3712,232.5696,1317.0
2024-05-08 11:50:00,234.65,234.84,234.57,234.76,1199.0,232.778,232.9664,232.6986,232.8871,1199.0
2024-05-08 11:55:00,234.83,235.06,234.83,234.9,900.0,232.9565,233.1847,232.9565,233.026,900.0
2024-05-08 12:00:00,234.9,234.93,234.7,234.93,895.0,233.026,233.0557,232.8276,233.0557,895.0
2024-05-08 12:05:00,235.03,235.07,234.92,234.99,1999.0,233.1549,233.1946,233.0458,233.1152,1999.0
2024-05-08 12:10:00,235.11,235.11,234.97,235.02,1905.0,233.2343,233.2343,233.0954,233.145,1905.0
2024-05-08 12:15:00,235.02,235.24,234.98,235.24,700.0,233.145,233.3633,233.1053,233.3633,700.0
2024-05-08 12:20:00,235.13,235.19,235.11,235.12,800.0,233.2541,233.3137,233.2343,233.2442,800.0
2024-05-08 12:25:00,235.15,235.15,234.96,235.01,900.0,233.274,233.274,233.0855,233.1351,900.0
2024-05-08 12:30:00,234.97,235.02,234.77,234.81,1400.0,233.0954,233.145,232.897,232.9367,1400.0
2024-05-08 12:35:00,234.79,234.92,234.61,234.9,2689.0,232.9168,233.0458,232.7383,233.026,2689.0
2024-05-08 12:40:00,235.01,235.01,234.84,234.84,876.0,233.1351,233.1351,232.9664,232.9664,876.0
2024-05-08 12:45:00,234.96,235.37,234.95,235.37,2997.0,233.0855,233.4922,233.0756,233.4922,2997.0
2024-05-08 12:50:00,235.17,235.54,235.17,235.54,2951.0,233.2938,233.6609,233.2938,233.6609,2951.0
2024-05-08 12:55:00,235.58,235.64,235.16,235.26,3283.0,233.7005,233.7601,233.2839,233.3831,3283.0
2024-05-08 13:00:00,235.04,235.24,235.04,235.24,1019.0,233.1649,233.3633,233.1649,233.3633,1019.0
2024-05-08 13:05:00,235.33,235.34,235.33,235.34,200.0,233.4525,233.4625,233.4525,233.4625,200.0
2024-05-08 13:10:00,235.03,235.4,235.03,235.4,2136.0,233.1549,233.522,233.1549,233.522,2136.0
2024-05-08 13:15:00,235.4,235.45,235.26,235.28,2007.0,233.522,233.5716,233.3831,233.4029,2007.0
2024-05-08 13:20:00,235.31,235.31,235.1,235.11,900.0,233.4327,233.4327,233.2244,233.2343,900.0
2024-05-08 13:25:00,235.09,235.25,235.06,235.25,809.0,233.2145,233.3732,233.1847,233.3732,809.0
2024-05-08 13:30:00,235.13,235.25,235.0,235.25,1007.0,233.2541,233.3732,233.1252,233.3732,1007.0
2024-05-08 13:35:00,235.22,235.45,235.22,235.44,1364.0,233.3434,233.5716,233.3434,233.5617,1364.0
2024-05-08 13:40:00,235.33,235.43,235.28,235.3,1800.0,233.4525,233.5517,233.4029,233.4228,1800.0
2024-05-08 13:45:00,235.16,235.28,235.07,235.14,1862.0,233.2839,233.4029,233.1946,233.2641,1862.0
2024-05-08 13:50:00,235.02,235.09,234.99,235.09,1310.0,233.145,233.2145,233.1152,233.2145,1310.0
2024-05-08 13:55:00,235.24,235.24,235.16,235.16,472.0,233.3633,233.3633,233.2839,233.2839,472.0
2024-05-08 14:00:00,235.34,235.41,235.32,235.38,716.0,233.4625,233.5319,233.4426,233.5021,716.0
2024-05-08 14:05:00,235.25,235.29,235.12,235.29,1330.0,233.3732,233.4129,233.2442,233.4129,1330.0
2024-05-08 14:10:00,235.36,235.73,235.36,235.7,1934.0,233.4823,233.8493,233.4823,233.8196,1934.0
2024-05-08 14:15:00,235.62,235.99,235.61,235.96,1441.0,233.7402,234.1073,233.7303,234.0775,1441.0
2024-05-08 14:20:00,235.96,235.97,235.6,235.67,2433.0,234.0775,234.0874,233.7204,233.7898,2433.0
2024-05-08 14:25:00,235.5,235.5,235.5,235.5,100.0,233.6212,233.6212,233.6212,233.6212,100.0
2024-05-08 14:30:00,235.65,235.77,235.63,235.76,1000.0,233.77,233.889,233.7501,233.8791,1000.0
2024-05-08 14:35:00,235.78,235.95,235.65,235.95,1805.0,233.8989,234.0676,233.77,234.0676,1805.0
2024-05-08 14:40:00,235.95,236.04,235.85,235.91,2343.0,234.0676,234.1569,233.9684,234.0279,2343.0
2024-05-08 14:45:00,235.78,235.78,235.33,235.38,2904.0,233.8989,233.8989,233.4525,233.5021,2904.0
2024-05-08 14:50:00,235.33,235.38,235.16,235.3,1033.0,233.4525,233.5021,233.2839,233.4228,1033.0
2024-05-08 14:55:00,235.06,235.07,234.99,235.0,1040.0,233.1847,233.1946,233.1152,233.1252,1040.0
2024-05-08 15:00:00,234.93,235.11,234.79,235.0,2349.0,233.0557,233.2343,232.9168,233.1252,2349.0
2024-05-08 15:05:00,234.91,235.01,234.9,234.99,2118.0,233.0359,233.1351,233.026,233.1152,2118.0
2024-05-08 15:10:00,235.07,235.11,234.99,235.01,2642.0,233.1946,233.2343,233.1152,233.1351,2642.0
2024-05-08 15:15:00,235.02,235.47,235.01,235.41,2303.0,233.145,233.5914,233.1351,233.5319,2303.0
2024-05-08 15:20:00,235.33,235.52,235.11,235.52,5396.0,233.4525,233.641,233.2343,233.641,5396.0
2024-05-08 15:25:00,235.59,235.79,235.51,235.73,1619.0,233.7105,233.9089,233.6311,233.8493,1619.0
2024-05-08 15:30:00,235.73,235.91,235.72,235.89,1811.0,233.8493,234.0279,233.8394,234.0081,1811.0
2024-05-08 15:35:00,235.82,235.88,235.33,235.46,4527.0,233.9386,233.9981,233.4525,233.5815,4527.0
2024-05-08 15:40:00,235.36,235.47,235.26,235.41,3747.0,233.4823,233.5914,233.3831,233.5319,3747.0
2024-05-08 15:45:00,235.48,235.62,235.41,235.57,9416.0,233.6013,233.7402,233.5319,233.6906,9416.0
2024-05-08 15:50:00,235.54,235.7,234.78,234.81,17655.0,233.6609,233.8196,232.9069,232.9367,17655.0
2024-05-08 15:55:00,234.81,234.9,234.25,234.28,39176.0,232.9367,233.026,232.3812,232.4109,39176.0
2024-05-09 09:30:00,234.57,234.57,233.59,234.46,2978.0,232.6986,232.6986,231.7264,232.5895,2978.0
2024-05-09 09:35:00,234.2,234.2,234.2,234.2,100.0,232.3316,232.3316,232.3316,232.3316,100.0
2024-05-09 09:40:00,234.2,234.81,233.9,234.12,700.0,232.3316,232.9367,232.0339,232.2522,700.0
2024-05-09 09:45:00,234.76,234.76,234.75,234.75,200.0,232.8871,232.8871,232.8772,232.8772,200.0
2024-05-09 09:50:00,234.71,235.65,234.17,234.36,3939.0,232.8375,233.77,232.3018,232.4903,3939.0
2024-05-09 09:55:00,234.17,234.74,234.17,234.54,388.0,232.3018,232.8672,232.3018,232.6688,388.0
2024-05-09 10:00:00,234.53,234.53,234.17,234.3,821.0,232.6589,232.6589,232.3018,232.4308,821.0
2024-05-09 10:05:00,234.46,235.16,234.28,235.16,1500.0,232.5895,233.2839,232.4109,233.2839,1500.0
2024-05-09 10:10:00,235.54,235.54,234.53,234.53,2295.0,233.6609,233.6609,232.6589,232.6589,2295.0
2024-05-09 10:15:00,234.47,235.23,234.47,235.23,1315.0,232.5994,233.3533,232.5994,233.3533,1315.0
2024-05-09 10:20:00,235.06,235.68,235.06,235.63,400.0,233.1847,233.7997,233.1847,233.7501,400.0
2024-05-09 10:25:00,235.44,235.69,235.4,235.69,1200.0,233.5617,233.8097,233.522,233.8097,1200.0
2024-05-09 10:30:00,235.58,235.64,235.56,235.56,600.0,233.7005,233.7601,233.6807,233.6807,600.0
2024-05-09 10:35:00,235.52,236.08,235.52,236.06,2626.0,233.641,234.1966,233.641,234.1767,2626.0
2024-05-09 10:40:00,236.3,236.3,235.61,235.61,2886.0,234.4148,234.4148,233.7303,233.7303,2886.0
2024-05-09 10:45:00,235.52,235.83,235.52,235.76,1098.0,233.641,233.9485,233.641,233.8791,1098.0
2024-05-09 10:50:00,235.69,236.22,235.69,236.18,1000.0,233.8097,234.3354,233.8097,234.2958,1000.0
2024-05-09 10:55:00,236.29,236.29,236.07,236.09,1443.0,234.4049,234.4049,234.1866,234.2065,1443.0
2024-05-09 11:00:00,236.13,236.13,235.98,236.08,1300.0,234.2462,234.2462,234.0974,234.1966,1300.0
2024-05-09 11:05:00,236.13,236.4,236.11,236.15,1173.0,234.2462,234.514,234.2263,234.266,1173.0
2024-05-09 11:10:00,236.18,236.22,236.18,236.22,800.0,234.2958,234.3354,234.2958,234.3354,800.0
2024-05-09 11:15:00,236.32,236.59,236.32,236.45,2200.0,234.4346,234.7025,234.4346,234.5636,2200.0
2024-05-09 11:20:00,236.48,236.52,235.74,236.15,4595.0,234.5934,234.633,233.8593,234.266,4595.0
2024-05-09 11:25:00,236.14,236.24,236.07,236.13,1009.0,234.2561,234.3553,234.1866,234.2462,1009.0
2024-05-09 11:30:00,236.31,236.31,235.88,235.92,1103.0,234.4247,234.4247,233.9981,234.0378,1103.0
2024-05-09 11:35:00,235.8,235.91,235.79,235.79,1437.0,233.9188,234.0279,233.9089,233.9089,1437.0
2024-05-09 11:40:00,235.93,236.11,235.63,235.63,723.0,234.0477,234.2263,233.7501,233.7501,723.0
2024-05-09 11:45:00,235.83,235.83,235.83,235.83,200.0,233.9485,233.9485,233.9485,233.9485,200.0
2024-05-09 11:50:00,235.97,236.4,235.97,236.4,1657.0,234.0874,234.514,234.0874,234.514,1657.0
2024-05-09 11:55:00,236.31,236.66,236.31,236.47,1200.0,234.4247,234.7719,234.4247,234.5834,1200.0
2024-05-09 12:00:00,236.54,236.65,236.36,236.51,1300.0,234.6529,234.762,234.4743,234.6231,1300.0
2024-05-09 12:05:00,236.46,236.98,236.46,236.93,3713.0,234.5735,235.0894,234.5735,235.0398,3713.0
2024-05-09 12:10:00,237.05,237.3,237.05,237.3,600.0,235.1588,235.4068,235.1588,235.4068,600.0
2024-05-09 12:15:00,237.36,237.67,237.35,237.47,2038.0,235.4663,235.7739,235.4564,235.5755,2038.0
2024-05-09 12:20:00,237.6,237.61,237.48,237.61,500.0,235.7044,235.7143,235.5854,235.7143,500.0
2024-05-09 12:25:00,237.6,237.85,237.28,237.28,7083.0,235.7044,235.9524,235.387,235.387,7083.0
2024-05-09 12:30:00,237.21,237.4,237.16,237.4,1715.0,235.3175,235.506,235.2679,235.506,1715.0
2024-05-09 12:35:00,237.14,237.14,237.14,237.14,100.0,235.2481,235.2481,235.2481,235.2481,100.0
2024-05-09 12:40:00,237.33,237.7,237.19,237.7,1462.0,235.4366,235.8036,235.2977,235.8036,1462.0
2024-05-09 12:45:00,237.68,237.85,237.53,237.85,1811.0,235.7838,235.9524,235.635,235.9524,1811.0
2024-05-09 12:50:00,237.88,238.05,237.75,237.97,900.0,235.9822,236.1508,235.8532,236.0715,900.0
2024-05-09 12:55:00,237.96,238.06,237.7,237.79,4228.0,236.0616,236.1608,235.8036,235.8929,4228.0
2024-05-09 13:00:00,237.79,238.23,237.69,238.23,2981.0,235.8929,236.3294,235.7937,236.3294,2981.0
2024-05-09 13:05:00,238.25,238.29,238.1,238.16,4988.0,236.3492,236.3889,236.2004,236.26,4988.0
2024-05-09 13:10:00,238.25,238.25,238.21,238.25,576.0,236.3492,236.3492,236.3096,236.3492,576.0
2024-05-09 13:15:00,238.26,238.26,237.91,237.92,4111.0,236.3592,236.3592,236.012,236.0219,4111.0
2024-05-09 13:20:00,237.85,237.85,237.63,237.63,1300.0,235.9524,235.9524,235.7342,235.7342,1300.0
2024-05-09 13:25:00,237.74,237.97,237.73,237.93,728.0,235.8433,236.0715,235.8334,236.0318,728.0
2024-05-09 13:30:00,237.92,238.07,237.91,238.06,1132.0,236.0219,236.1707,236.012,236.1608,1132.0
2024-05-09 13:35:00,238.06,238.35,238.06,238.31,2978.0,236.1608,236.4484,236.1608,236.4088,2978.0
2024-05-09 13:40:00,238.4,239.22,238.38,239.03,14633.0,236.498,237.3115,236.4782,237.123,14633.0
2024-05-09 13:45:00,239.11,239.17,239.05,239.05,3028.0,237.2024,237.2619,237.1429,237.1429,3028.0
2024-05-09 13:50:00,239.07,239.07,238.3,238.51,7440.0,237.1627,237.1627,236.3988,236.6072,7440.0
2024-05-09 13:55:00,238.37,238.9,238.37,238.74,4280.0,236.4683,236.9941,236.4683,236.8353,4280.0
2024-05-09 14:00:00,238.69,238.69,238.49,238.57,2499.0,236.7857,236.7857,236.5873,236.6667,2499.0
2024-05-09 14:05:00,238.58,238.76,238.58,238.76,2525.0,236.6766,236.8552,236.6766,236.8552,2525.0
2024-05-09 14:10:00,238.66,238.94,238.61,238.94,1810.0,236.756,237.0337,236.7064,237.0337,1810.0
2024-05-09 14:15:00,238.81,238.88,238.6,238.81,5530.0,236.9048,236.9742,236.6964,236.9048,5530.0
2024-05-09 14:20:00,238.81,238.89,238.76,238.77,3159.0,236.9048,236.9841,236.8552,236.8651,3159.0
2024-05-09 14:25:00,238.93,238.99,238.91,238.99,1210.0,237.0238,237.0833,237.004,237.0833,1210.0
2024-05-09 14:30:00,239.01,239.27,238.91,239.19,6839.0,237.1032,237.3611,237.004,237.2817,6839.0
2024-05-09 14:35:00,239.18,239.36,239.08,239.34,3708.0,237.2718,237.4504,237.1726,237.4305,3708.0
2024-05-09 14:40:00,239.34,239.34,239.13,239.28,1696.0,237.4305,237.4305,237.2222,237.371,1696.0
2024-05-09 14:45:00,239.22,239.25,239.13,239.2,1852.0,237.3115,237.3413,237.2222,237.2917,1852.0
2024-05-09 14:50:00,239.2,239.4,239.19,239.37,5535.0,237.2917,237.4901,237.2817,237.4603,5535.0
2024-05-09 14:55:00,239.46,239.55,239.36,239.54,3328.0,237.5496,237.6389,237.4504,237.6289,3328.0
2024-05-09 15:00:00,239.53,239.67,239.48,239.66,2776.0,237.619,237.7579,237.5694,237.748,2776.0
2024-05-09 15:05:00,239.61,240.33,239.57,240.33,13258.0,237.6984,238.4126,237.6587,238.4126,13258.0
2024-05-09 15:10:00,240.31,240.37,239.82,239.84,6541.0,238.3928,238.4523,237.9067,237.9266,6541.0
2024-05-09 15:15:00,239.86,239.86,239.41,239.47,5989.0,237.9464,237.9464,237.5,237.5595,5989.0
2024-05-09 15:20:00,239.43,239.5,239.21,239.31,10408.0,237.5198,237.5893,237.3016,237.4008,10408.0
2024-05-09 15:25:00,239.31,239.31,239.08,239.08,4822.0,237.4008,237.4008,237.1726,237.1726,4822.0
2024-05-09 15:30:00,239.09,239.13,238.74,238.76,3493.0,237.1825,237.2222,236.8353,236.8552,3493.0
2024-05-09 15:35:00,238.7,238.81,238.64,238.73,9025.0,236.7957,236.9048,236.7361,236.8254,9025.0
2024-05-09 15:40:00,238.73,238.73,238.15,238.31,15212.0,236.8254,236.8254,236.25,236.4088,15212.0
2024-05-09 15:45:00,238.27,239.15,238.27,239.15,16730.0,236.3691,237.2421,236.3691,237.2421,16730.0
2024-05-09 15:50:00,239.27,239.84,239.22,239.28,17832.0,237.3611,237.9266,237.3115,237.371,17832.0
2024-05-09 15:55:00,239.27,239.68,238.9,239.18,69497.0,237.3611,237.7678,236.9941,237.2718,69497.0
2024-05-10 09:30:00,241.24,241.34,239.03,241.34,13094.0,239.3154,239.4146,237.123,239.4146,13094.0
2024-05-10 09:35:00,241.76,241.89,240.59,241.89,11657.0,239.8312,239.9602,238.6706,239.9602,11657.0
2024-05-10 09:40:00,241.7,242.65,241.64,241.94,9866.0,239.7717,240.7141,239.7122,240.0098,9866.0
2024-05-10 09:45:00,242.06,242.64,241.58,242.31,3101.0,240.1288,240.7042,239.6527,240.3769,3101.0
2024-05-10 09:50:00,242.47,242.78,242.23,242.58,1856.0,240.5356,240.8431,240.2975,240.6447,1856.0
2024-05-10 09:55:00,242.46,242.59,241.65,241.97,3040.0,240.5257,240.6546,239.7221,240.0396,3040.0
2024-05-10 10:00:00,241.82,241.82,240.16,240.71,5141.0,239.8908,239.8908,238.244,238.7896,5141.0
2024-05-10 10:05:00,241.11,241.19,240.61,241.19,900.0,239.1864,239.2658,238.6904,239.2658,900.0
2024-05-10 10:10:00,241.44,241.56,241.02,241.56,6273.0,239.5138,239.6328,239.0971,239.6328,6273.0
2024-05-10 10:15:00,241.45,241.96,241.34,241.95,6015.0,239.5237,240.0296,239.4146,240.0197,6015.0
2024-05-10 10:20:00,241.66,242.35,241.66,242.0,14712.0,239.732,240.4165,239.732,240.0693,14712.0
2024-05-10 10:25:00,242.02,242.22,241.76,241.78,7288.0,240.0892,240.2876,239.8312,239.8511,7288.0
2024-05-10 10:30:00,241.79,242.25,241.7,241.86,4593.0,239.861,240.3173,239.7717,239.9304,4593.0
2024-05-10 10:35:00,241.79,242.35,241.7,242.15,6766.0,239.861,240.4165,239.7717,240.2181,6766.0
2024-05-10 10:40:00,242.06,243.08,242.06,242.84,8869.0,240.1288,241.1407,240.1288,240.9026,8869.0
2024-05-10 10:45:00,243.08,243.26,242.28,242.52,10146.0,241.1407,241.3193,240.3471,240.5852,10146.0
2024-05-10 10:50:00,242.59,242.59,241.37,241.37,2952.0,240.6546,240.6546,239.4443,239.4443,2952.0
2024-05-10 10:55:00,241.64,242.29,241.64,242.09,2043.0,239.7122,240.357,239.7122,240.1586,2043.0
2024-05-10 11:00:00,242.18,242.29,242.03,242.23,2029.0,240.2479,240.357,240.0991,240.2975,2029.0
2024-05-10 11:05:00,242.19,242.19,241.35,241.35,2841.0,240.2578,240.2578,239.4245,239.4245,2841.0
2024-05-10 11:10:00,241.63,241.9,241.47,241.47,2208.0,239.7023,239.9701,239.5436,239.5436,2208.0
2024-05-10 11:15:00,241.61,241.68,240.47,240.75,4076.0,239.6824,239.7519,238.5515,238.8293,4076.0
2024-05-10 11:20:00,240.7,241.32,240.69,241.25,3262.0,238.7797,239.3947,238.7698,239.3253,3262.0
2024-05-10 11:25:00,241.36,241.46,241.16,241.31,2579.0,239.4344,239.5336,239.236,239.3848,2579.0
2024-05-10 11:30:00,241.31,241.59,241.27,241.27,2208.0,239.3848,239.6626,239.3451,239.3451,2208.0
2024-05-10 11:35:00,241.31,241.5,241.21,241.28,2431.0,239.3848,239.5733,239.2856,239.3551,2431.0
2024-05-10 11:40:00,241.22,241.37,240.92,240.95,3059.0,239.2955,239.4443,238.9979,239.0277,3059.0
2024-05-10 11:45:00,240.94,241.11,240.93,240.93,990.0,239.0178,239.1864,239.0079,239.0079,990.0
2024-05-10 11:50:00,240.85,241.19,240.85,241.09,2689.0,238.9285,239.2658,238.9285,239.1666,2689.0
2024-05-10 11:55:00,241.02,241.41,241.02,241.25,4120.0,239.0971,239.484,239.0971,239.3253,4120.0
2024-05-10 12:00:00,241.25,241.44,241.1,241.17,1120.0,239.3253,239.5138,239.1765,239.2459,1120.0
2024-05-10 12:05:00,241.15,241.98,241.02,241.84,6148.0,239.2261,240.0495,239.0971,239.9106,6148.0
2024-05-10 12:10:00,241.87,241.92,241.74,241.74,996.0,239.9404,239.99,239.8114,239.8114,996.0
2024-05-10 12:15:00,241.87,242.01,241.71,241.73,2831.0,239.9404,240.0792,239.7816,239.8015,2831.0
2024-05-10 12:20:00,241.82,242.11,241.82,242.04,1403.0,239.8908,240.1784,239.8908,240.109,1403.0
2024-05-10 12:25:00,242.1,242.32,242.06,242.09,1805.0,240.1685,240.3868,240.1288,240.1586,1805.0
2024-05-10 12:30:00,242.23,242.42,242.03,242.42,4329.0,240.2975,240.486,240.0991,240.486,4329.0
2024-05-10 12:35:00,242.31,242.31,242.08,242.09,700.0,240.3769,240.3769,240.1487,240.1586,700.0
2024-05-10 12:40:00,242.23,242.42,242.06,242.26,3934.0,240.2975,240.486,240.1288,240.3272,3934.0
2024-05-10 12:45:00,242.24,242.31,242.2,242.26,3031.0,240.3074,240.3769,240.2677,240.3272,3031.0
2024-05-10 12:50:00,242.37,242.55,242.25,242.55,1654.0,240.4364,240.6149,240.3173,240.6149,1654.0
2024-05-10 12:55:00,242.52,242.69,242.13,242.14,5393.0,240.5852,240.7538,240.1983,240.2082,5393.0
2024-05-10 13:00:00,242.04,242.04,241.51,241.64,2435.0,240.109,240.109,239.5832,239.7122,2435.0
2024-05-10 13:05:00,241.8,241.82,241.43,241.43,1200.0,239.8709,239.8908,239.5039,239.5039,1200.0
2024-05-10 13:10:00,241.43,241.43,241.28,241.28,800.0,239.5039,239.5039,239.3551,239.3551,800.0
2024-05-10 13:15:00,241.5,241.58,241.34,241.45,1300.0,239.5733,239.6527,239.4146,239.5237,1300.0
2024-05-10 13:20:00,241.5,241.54,241.31,241.42,2113.0,239.5733,239.613,239.3848,239.494,2113.0
2024-05-10 13:25:00,241.5,241.53,241.3,241.3,2319.0,239.5733,239.6031,239.3749,239.3749,2319.0
2024-05-10 13:30:00,241.34,241.4,241.27,241.4,1000.0,239.4146,239.4741,239.3451,239.4741,1000.0
2024-05-10 13:35:00,241.39,241.74,241.39,241.74,1901.0,239.4642,239.8114,239.4642,239.8114,1901.0
2024-05-10 13:40:00,241.54,241.54,241.45,241.45,900.0,239.613,239.613,239.5237,239.5237,900.0
2024-05-10 13:45:00,241.41,241.62,241.31,241.48,3215.0,239.484,239.6924,239.3848,239.5535,3215.0
2024-05-10 13:50:00,241.45,241.61,241.44,241.44,2463.0,239.5237,239.6824,239.5138,239.5138,2463.0
2024-05-10 13:55:00,241.41,242.04,241.41,242.04,3170.0,239.484,240.109,239.484,240.109,3170.0
2024-05-10 14:00:00,241.98,242.08,241.75,241.88,3477.0,240.0495,240.1487,239.8213,239.9503,3477.0
2024-05-10 14:05:00,241.79,241.79,241.39,241.65,4981.0,239.861,239.861,239.4642,239.7221,4981.0
2024-05-10 14:10:00,241.65,241.91,241.61,241.88,3672.0,239.7221,239.98,239.6824,239.9503,3672.0
2024-05-10 14:15:00,241.9,242.28,241.9,242.28,3551.0,239.9701,240.3471,239.9701,240.3471,3551.0
2024-05-10 14:20:00,242.17,242.33,242.14,242.15,1100.0,240.238,240.3967,240.2082,240.2181,1100.0
2024-05-10 14:25:00,242.11,242.19,241.98,241.99,3779.0,240.1784,240.2578,240.0495,240.0594,3779.0
2024-05-10 14:30:00,241.98,242.06,241.79,242.06,3105.0,240.0495,240.1288,239.861,240.1288,3105.0
2024-05-10 14:35:00,241.91,242.26,241.91,242.22,2303.0,239.98,240.3272,239.98,240.2876,2303.0
2024-05-10 14:40:00,242.23,242.27,242.09,242.09,1075.0,240.2975,240.3372,240.1586,240.1586,1075.0
2024-05-10 14:45:00,242.2,242.31,242.1,242.26,1451.0,240.2677,240.3769,240.1685,240.3272,1451.0
2024-05-10 14:50:00,242.3,242.37,242.07,242.07,2921.0,240.3669,240.4364,240.1388,240.1388,2921.0
2024-05-10 14:55:00,242.05,242.28,242.05,242.24,3328.0,240.1189,240.3471,240.1189,240.3074,3328.0
2024-05-10 15:00:00,242.3,242.38,242.17,242.38,1693.0,240.3669,240.4463,240.238,240.4463,1693.0
2024-05-10 15:05:00,242.39,242.43,242.38,242.39,903.0,240.4562,240.4959,240.4463,240.4562,903.0
2024-05-10 15:10:00,242.44,242.69,242.41,242.69,3294.0,240.5058,240.7538,240.4761,240.7538,3294.0
2024-05-10 15:15:00,242.67,242.68,242.49,242.59,3652.0,240.734,240.7439,240.5554,240.6546,3652.0
2024-05-10 15:20:00,242.52,242.94,242.46,242.86,5904.0,240.5852,241.0018,240.5257,240.9225,5904.0
2024-05-10 15:25:00,242.87,242.88,242.46,242.53,7221.0,240.9324,240.9423,240.5257,240.5951,7221.0
2024-05-10 15:30:00,242.53,242.57,242.46,242.52,2487.0,240.5951,240.6348,240.5257,240.5852,2487.0
2024-05-10 15:35:00,242.48,242.79,242.37,242.73,6084.0,240.5455,240.853,240.4364,240.7935,6084.0
2024-05-10 15:40:00,242.69,242.84,242.62,242.84,4720.0,240.7538,240.9026,240.6844,240.9026,4720.0
2024-05-10 15:45:00,242.71,242.72,242.0,242.0,14328.0,240.7737,240.7836,240.0693,240.0693,14328.0
2024-05-10 15:50:00,241.95,242.38,241.94,242.08,14436.0,240.0197,240.4463,240.0098,240.1487,14436.0
2024-05-10 15:55:00,242.15,242.17,241.47,241.59,48910.0,240.2181,240.238,239.5436,239.6626,48910.0
2024-05-13 09:30:00,243.48,244.37,241.82,244.37,10520.0,241.5375,242.4204,239.8908,242.4204,10520.0
2024-05-13 09:35:00,244.09,244.09,243.36,243.36,600.0,242.1426,242.1426,241.4185,241.4185,600.0
2024-05-13 09:40:00,242.81,242.81,242.81,242.81,116.0,240.8729,240.8729,240.8729,240.8729,116.0
2024-05-13 09:45:00,243.27,243.81,243.23,243.77,1700.0,241.3292,241.8649,241.2895,241.8252,1700.0
2024-05-13 09:50:00,243.81,244.56,243.81,244.3,1450.0,241.8649,242.6089,241.8649,242.351,1450.0
2024-05-13 09:55:00,244.51,244.99,244.41,244.99,1915.0,242.5593,243.0355,242.4601,243.0355,1915.0
2024-05-13 10:00:00,244.87,245.37,244.84,245.37,2242.0,242.9164,243.4124,242.8867,243.4124,2242.0
2024-05-13 10:05:00,245.42,245.72,244.82,244.83,3450.0,243.462,243.7596,242.8668,242.8767,3450.0
2024-05-13 10:10:00,244.75,244.75,244.38,244.65,2752.0,242.7974,242.7974,242.4303,242.6982,2752.0
2024-05-13 10:15:00,244.65,245.34,244.65,245.25,3210.0,242.6982,243.3827,242.6982,243.2934,3210.0
2024-05-13 10:20:00,245.17,245.36,245.07,245.13,2430.0,243.214,243.4025,243.1148,243.1744,2430.0
2024-05-13 10:25:00,245.19,245.19,244.75,245.04,2789.0,243.2339,243.2339,242.7974,243.0851,2789.0
2024-05-13 10:30:00,245.18,245.56,244.84,245.39,2959.0,243.224,243.6009,242.8867,243.4323,2959.0
2024-05-13 10:35:00,245.37,245.96,245.37,245.96,2342.0,243.4124,243.9977,243.4124,243.9977,2342.0
2024-05-13 10:40:00,245.9,246.16,245.81,245.92,3353.0,243.9382,244.1961,243.8489,243.958,3353.0
2024-05-13 10:45:00,245.86,245.86,245.35,245.35,2012.0,243.8985,243.8985,243.3926,243.3926,2012.0
2024-05-13 10:50:00,244.9,245.37,244.9,245.37,2002.0,242.9462,243.4124,242.9462,243.4124,2002.0
2024-05-13 10:55:00,245.37,245.51,245.18,245.47,1234.0,243.4124,243.5513,243.224,243.5116,1234.0
2024-05-13 11:00:00,245.56,245.89,245.33,245.5,3291.0,243.6009,243.9283,243.3728,243.5414,3291.0
2024-05-13 11:05:00,245.52,245.7,245.45,245.45,1369.0,243.5612,243.7398,243.4918,243.4918,1369.0
2024-05-13 11:10:00,245.44,245.91,245.44,245.59,5470.0,243.4819,243.9481,243.4819,243.6307,5470.0
2024-05-13 11:15:00,245.58,245.84,245.58,245.84,700.0,243.6208,243.8787,243.6208,243.8787,700.0
2024-05-13 11:20:00,245.84,245.84,245.42,245.54,1700.0,243.8787,243.8787,243.462,243.5811,1700.0
2024-05-13 11:25:00,245.63,245.68,245.36,245.59,2682.0,243.6704,243.72,243.4025,243.6307,2682.0
2024-05-13 11:30:00,245.4,245.56,245.13,245.51,3028.0,243.4422,243.6009,243.1744,243.5513,3028.0
2024-05-13 11:35:00,245.38,245.75,245.38,245.75,5429.0,243.4224,243.7894,243.4224,243.7894,5429.0
2024-05-13 11:40:00,245.79,245.79,245.44,245.46,1400.0,243.8291,243.8291,243.4819,243.5017,1400.0
2024-05-13 11:45:00,245.46,245.46,244.99,244.99,2427.0,243.5017,243.5017,243.0355,243.0355,2427.0
2024-05-13 11:50:00,245.18,245.42,245.08,245.34,1600.0,243.224,243.462,243.1248,243.3827,1600.0
2024-05-13 11:55:00,245.46,245.51,245.2,245.42,3327.0,243.5017,243.5513,243.2438,243.462,3327.0
2024-05-13 12:00:00,245.3,245.52,245.19,245.19,1103.0,243.343,243.5612,243.2339,243.2339,1103.0
2024-05-13 12:05:00,245.32,245.32,245.22,245.26,400.0,243.3628,243.3628,243.2636,243.3033,400.0
2024-05-13 12:10:00,245.15,245.2,244.73,245.16,3337.0,243.1942,243.2438,242.7775,243.2041,3337.0
2024-05-13 12:15:00,245.14,245.36,245.08,245.33,2851.0,243.1843,243.4025,243.1248,243.3728,2851.0
2024-05-13 12:20:00,245.28,245.67,245.28,245.6,4282.0,243.3232,243.71,243.3232,243.6406,4282.0
2024-05-13 12:25:00,245.57,245.66,245.35,245.5,5584.0,243.6108,243.7001,243.3926,243.5414,5584.0
2024-05-13 12:30:00,245.55,245.59,245.26,245.27,1407.0,243.591,243.6307,243.3033,243.3132,1407.0
2024-05-13 12:35:00,245.3,245.38,245.29,245.37,1046.0,243.343,243.4224,243.3331,243.4124,1046.0
2024-05-13 12:40:00,245.34,245.41,245.0,245.0,1630.0,243.3827,243.4521,243.0454,243.0454,1630.0
2024-05-13 12:45:00,244.92,244.92,244.84,244.87,878.0,242.966,242.966,242.8867,242.9164,878.0
2024-05-13 12:50:00,244.75,244.75,244.47,244.62,1454.0,242.7974,242.7974,242.5196,242.6684,1454.0
2024-05-13 12:55:00,244.7,244.76,244.54,244.55,1702.0,242.7478,242.8073,242.5891,242.599,1702.0
2024-05-13 13:00:00,244.48,244.54,244.26,244.31,1221.0,242.5295,242.5891,242.3113,242.3609,1221.0
2024-05-13 13:05:00,244.21,244.21,243.9,244.09,1996.0,242.2617,242.2617,241.9542,242.1426,1996.0
2024-05-13 13:10:00,243.92,244.38,243.84,244.38,1762.0,241.974,242.4303,241.8946,242.4303,1762.0
2024-05-13 13:15:00,244.39,244.57,244.38,244.44,2200.0,242.4403,242.6188,242.4303,242.4899,2200.0
2024-05-13 13:20:00,244.47,244.47,244.33,244.41,725.0,242.5196,242.5196,242.3807,242.4601,725.0
2024-05-13 13:25:00,244.32,244.69,244.32,244.49,3291.0,242.3708,242.7379,242.3708,242.5395,3291.0
2024-05-13 13:30:00,244.5,244.52,244.4,244.51,2190.0,242.5494,242.5692,242.4502,242.5593,2190.0
2024-05-13 13:35:00,244.51,244.58,244.31,244.48,2980.0,242.5593,242.6287,242.3609,242.5295,2980.0
2024-05-13 13:40:00,244.49,244.52,244.37,244.39,1816.0,242.5395,242.5692,242.4204,242.4403,1816.0
2024-05-13 13:45:00,244.45,244.61,244.37,244.61,1920.0,242.4998,242.6585,242.4204,242.6585,1920.0
2024-05-13 13:50:00,244.65,244.73,244.14,244.29,3835.0,242.6982,242.7775,242.1923,242.3411,3835.0
2024-05-13 13:55:00,244.28,244.63,243.99,244.63,3638.0,242.3311,242.6783,242.0434,242.6783,3638.0
2024-05-13 14:00:00,244.66,244.68,244.28,244.33,3196.0,242.7081,242.7279,242.3311,242.3807,3196.0
2024-05-13 14:05:00,244.31,244.44,244.31,244.44,506.0,242.3609,242.4899,242.3609,242.4899,506.0
2024-05-13 14:10:00,244.37,244.38,244.0,244.0,1930.0,242.4204,242.4303,242.0534,242.0534,1930.0
2024-05-13 14:15:00,244.09,244.35,244.0,244.35,2006.0,242.1426,242.4006,242.0534,242.4006,2006.0
2024-05-13 14:20:00,244.35,244.36,244.22,244.31,1025.0,242.4006,242.4105,242.2716,242.3609,1025.0
2024-05-13 14:25:00,244.19,244.35,244.19,244.35,1107.0,242.2419,242.4006,242.2419,242.4006,1107.0
2024-05-13 14:30:00,244.4,244.47,244.35,244.44,800.0,242.4502,242.5196,242.4006,242.4899,800.0
2024-05-13 14:35:00,244.44,244.65,244.43,244.61,1600.0,242.4899,242.6982,242.4799,242.6585,1600.0
2024-05-13 14:40:00,244.59,244.59,244.43,244.53,1708.0,242.6387,242.6387,242.4799,242.5791,1708.0
2024-05-13 14:45:00,244.52,244.71,244.51,244.71,2861.0,242.5692,242.7577,242.5593,242.7577,2861.0
2024-05-13 14:50:00,244.69,244.76,244.35,244.65,6109.0,242.7379,242.8073,242.4006,242.6982,6109.0
2024-05-13 14:55:00,244.62,244.88,244.53,244.86,2369.0,242.6684,242.9263,242.5791,242.9065,2369.0
2024-05-13 15:00:00,244.78,245.03,244.7,245.03,2893.0,242.8271,243.0751,242.7478,243.0751,2893.0
2024-05-13 15:05:00,245.06,245.06,244.83,244.92,1567.0,243.1049,243.1049,242.8767,242.966,1567.0
2024-05-13 15:10:00,244.93,244.96,244.87,244.93,1497.0,242.9759,243.0057,242.9164,242.9759,1497.0
2024-05-13 15:15:00,244.94,245.06,244.9,245.06,3142.0,242.9859,243.1049,242.9462,243.1049,3142.0
2024-05-13 15:20:00,245.06,245.13,244.68,244.68,2832.0,243.1049,243.1744,242.7279,242.7279,2832.0
2024-05-13 15:25:00,244.6,244.62,244.52,244.59,800.0,242.6486,242.6684,242.5692,242.6387,800.0
2024-05-13 15:30:00,244.6,244.61,244.26,244.55,3191.0,242.6486,242.6585,242.3113,242.599,3191.0
2024-05-13 15:35:00,244.51,244.57,244.41,244.42,3054.0,242.5593,242.6188,242.4601,242.47,3054.0
2024-05-13 15:40:00,244.31,244.75,244.31,244.67,4464.0,242.3609,242.7974,242.3609,242.718,4464.0
2024-05-13 15:45:00,244.69,244.69,244.35,244.49,7068.0,242.7379,242.7379,242.4006,242.5395,7068.0
2024-05-13 15:50:00,244.42,244.58,244.33,244.42,8874.0,242.47,242.6287,242.3807,242.47,8874.0
2024-05-13 15:55:00,244.42,244.96,244.3,244.85,53742.0,242.47,243.0057,242.351,242.8966,53742.0
2024-05-14 09:30:00,247.26,247.4,246.45,246.45,4697.0,245.2874,245.4262,244.4838,244.4838,4697.0
2024-05-14 09:35:00,245.57,246.34,245.57,246.34,200.0,243.6108,244.3747,243.6108,244.3747,200.0
2024-05-14 09:40:00,247.13,248.1,247.13,247.84,3436.0,245.1584,246.1207,245.1584,245.8627,3436.0
2024-05-14 09:45:00,248.46,248.69,247.77,247.79,4673.0,246.4778,246.706,245.7933,245.8131,4673.0
2024-05-14 09:50:00,247.64,248.48,247.59,248.31,1900.0,245.6643,246.4976,245.6147,246.329,1900.0
2024-05-14 09:55:00,248.25,248.25,247.9,247.9,1699.0,246.2695,246.2695,245.9223,245.9223,1699.0
2024-05-14 10:00:00,247.78,248.52,247.71,248.52,3810.0,245.8032,246.5373,245.7338,246.5373,3810.0
2024-05-14 10:05:00,248.37,248.97,248.37,248.78,3901.0,246.3885,246.9837,246.3885,246.7952,3901.0
2024-05-14 10:10:00,248.94,249.76,248.94,249.47,3478.0,246.954,247.7674,246.954,247.4797,3478.0
2024-05-14 10:15:00,249.81,249.96,249.27,249.47,9629.0,247.817,247.9658,247.2813,247.4797,9629.0
2024-05-14 10:20:00,249.47,249.49,249.05,249.21,2700.0,247.4797,247.4996,247.0631,247.2218,2700.0
2024-05-14 10:25:00,249.4,249.53,248.69,248.69,1716.0,247.4103,247.5392,246.706,246.706,1716.0
2024-05-14 10:30:00,248.7,248.87,248.48,248.87,1740.0,246.7159,246.8845,246.4976,246.8845,1740.0
2024-05-14 10:35:00,248.92,249.07,248.31,248.85,4517.0,246.9341,247.0829,246.329,246.8647,4517.0
2024-05-14 10:40:00,248.67,248.67,247.79,248.13,7998.0,246.6861,246.6861,245.8131,246.1504,7998.0
2024-05-14 10:45:00,248.11,248.66,247.4,248.33,8262.0,246.1306,246.6762,245.4262,246.3488,8262.0
2024-05-14 10:50:00,248.33,248.33,247.83,247.86,2690.0,246.3488,246.3488,245.8528,245.8826,2690.0
2024-05-14 10:55:00,247.84,248.19,247.63,248.19,3183.0,245.8627,246.2099,245.6544,246.2099,3183.0
2024-05-14 11:00:00,248.35,248.5,248.02,248.15,2694.0,246.3687,246.5175,246.0413,246.1703,2694.0
2024-05-14 11:05:00,248.04,248.44,248.04,248.29,2214.0,246.0611,246.4579,246.0611,246.3091,2214.0
2024-05-14 11:10:00,248.41,248.54,248.2,248.32,4519.0,246.4282,246.5571,246.2199,246.3389,4519.0
2024-05-14 11:15:00,248.33,248.33,247.18,247.21,2766.0,246.3488,246.3488,245.208,245.2378,2766.0
2024-05-14 11:20:00,247.42,247.84,247.42,247.55,4266.0,245.4461,245.8627,245.4461,245.575,4266.0
2024-05-14 11:25:00,247.55,247.55,247.3,247.36,1500.0,245.575,245.575,245.327,245.3866,1500.0
2024-05-14 11:30:00,247.34,247.54,247.3,247.36,2260.0,245.3667,245.5651,245.327,245.3866,2260.0
2024-05-14 11:35:00,247.38,247.53,247.38,247.48,1845.0,245.4064,245.5552,245.4064,245.5056,1845.0
2024-05-14 11:40:00,247.54,247.54,247.23,247.47,5349.0,245.5651,245.5651,245.2576,245.4957,5349.0
2024-05-14 11:45:00,247.24,247.26,246.95,247.04,2049.0,245.2675,245.2874,244.9798,245.0691,2049.0
2024-05-14 11:50:00,247.03,247.17,246.89,246.92,2162.0,245.0592,245.1981,244.9203,244.9501,2162.0
2024-05-14 11:55:00,246.92,246.95,246.29,246.58,3105.0,244.9501,244.9798,244.3251,244.6128,3105.0
2024-05-14 12:00:00,246.52,246.79,246.51,246.63,2502.0,244.5533,244.8211,244.5433,244.6624,2502.0
2024-05-14 12:05:00,246.53,246.91,246.52,246.64,2748.0,244.5632,244.9402,244.5533,244.6723,2748.0
2024-05-14 12:10:00,246.68,246.8,246.64,246.64,1602.0,244.712,244.831,244.6723,244.6723,1602.0
2024-05-14 12:15:00,246.63,246.73,246.51,246.59,2978.0,244.6624,244.7616,244.5433,244.6227,2978.0
2024-05-14 12:20:00,246.67,246.94,246.57,246.84,5085.0,244.7021,244.9699,244.6029,244.8707,5085.0
2024-05-14 12:25:00,246.79,247.17,246.78,247.16,4351.0,244.8211,245.1981,244.8112,245.1882,4351.0
2024-05-14 12:30:00,247.1,247.23,246.65,246.65,7605.0,245.1286,245.2576,244.6822,244.6822,7605.0
2024-05-14 12:35:00,246.6,246.72,246.4,246.64,6071.0,244.6326,244.7517,244.4342,244.6723,6071.0
2024-05-14 12:40:00,246.65,246.73,246.47,246.47,800.0,244.6822,244.7616,244.5037,244.5037,800.0
2024-05-14 12:45:00,246.42,246.49,246.17,246.27,3544.0,244.4541,244.5235,244.2061,244.3053,3544.0
2024-05-14 12:50:00,246.16,246.16,245.77,245.89,1300.0,244.1961,244.1961,243.8092,243.9283,1300.0
2024-05-14 12:55:00,245.83,246.1,245.76,246.1,2000.0,243.8688,244.1366,243.7993,244.1366,2000.0
2024-05-14 13:00:00,245.91,246.15,245.9,245.97,2175.0,243.9481,244.1862,243.9382,244.0077,2175.0
2024-05-14 13:05:00,245.88,246.02,245.84,245.98,2839.0,243.9184,244.0573,243.8787,244.0176,2839.0
2024-05-14 13:10:00,245.97,246.14,245.92,246.11,2035.0,244.0077,244.1763,243.958,244.1465,2035.0
2024-05-14 13:15:00,246.11,246.42,246.1,246.42,3924.0,244.1465,244.4541,244.1366,244.4541,3924.0
2024-05-14 13:20:00,246.38,246.52,246.22,246.29,3245.0,244.4144,244.5533,244.2557,244.3251,3245.0
2024-05-14 13:25:00,246.35,246.74,246.3,246.74,2600.0,244.3846,244.7715,244.335,244.7715,2600.0
2024-05-14 13:30:00,246.76,247.12,246.72,246.73,3355.0,244.7913,245.1485,244.7517,244.7616,3355.0
2024-05-14 13:35:00,246.74,246.9,246.73,246.86,1513.0,244.7715,244.9302,244.7616,244.8906,1513.0
2024-05-14 13:40:00,246.86,247.08,246.85,246.93,3617.0,244.8906,245.1088,244.8806,244.96,3617.0
2024-05-14 13:45:00,246.86,246.88,246.76,246.77,2195.0,244.8906,244.9104,244.7913,244.8013,2195.0
2024-05-14 13:50:00,246.84,246.99,246.71,246.99,1135.0,244.8707,245.0195,244.7417,245.0195,1135.0
2024-05-14 13:55:00,247.01,247.02,246.71,246.83,9642.0,245.0394,245.0493,244.7417,244.8608,9642.0
2024-05-14 14:00:00,246.69,247.06,246.61,247.06,3699.0,244.7219,245.089,244.6425,245.089,3699.0
2024-05-14 14:05:00,247.1,247.24,247.07,247.15,2353.0,245.1286,245.2675,245.0989,245.1782,2353.0
2024-05-14 14:10:00,247.09,247.53,247.03,247.38,5694.0,245.1187,245.5552,245.0592,245.4064,5694.0
2024-05-14 14:15:00,247.38,247.38,247.27,247.35,1318.0,245.4064,245.4064,245.2973,245.3766,1318.0
2024-05-14 14:20:00,247.36,247.53,247.35,247.51,2457.0,245.3866,245.5552,245.3766,245.5354,2457.0
2024-05-14 14:25:00,247.61,247.67,247.24,247.42,7305.0,245.6346,245.6941,245.2675,245.4461,7305.0
2024-05-14 14:30:00,247.3,247.63,247.3,247.57,2329.0,245.327,245.6544,245.327,245.5949,2329.0
2024-05-14 14:35:00,247.57,247.57,247.38,247.43,1709.0,245.5949,245.5949,245.4064,245.456,1709.0
2024-05-14 14:40:00,247.52,247.91,247.52,247.91,2417.0,245.5453,245.9322,245.5453,245.9322,2417.0
2024-05-14 14:45:00,247.95,247.95,247.52,247.63,2196.0,245.9719,245.9719,245.5453,245.6544,2196.0
2024-05-14 14:50:00,247.6,247.95,247.6,247.95,3161.0,245.6246,245.9719,245.6246,245.9719,3161.0
2024-05-14 14:55:00,247.87,247.97,247.8,247.97,2521.0,245.8925,245.9917,245.8231,245.9917,2521.0
2024-05-14 15:00:00,248.03,248.22,248.03,248.18,2636.0,246.0512,246.2397,246.0512,246.2,2636.0
2024-05-14 15:05:00,248.17,248.33,248.0,248.01,4747.0,246.1901,246.3488,246.0215,246.0314,4747.0
2024-05-14 15:10:00,248.04,248.27,248.04,248.08,5404.0,246.0611,246.2893,246.0611,246.1008,5404.0
2024-05-14 15:15:00,247.98,248.33,247.9,248.33,5510.0,246.0016,246.3488,245.9223,246.3488,5510.0
2024-05-14 15:20:00,248.39,248.59,248.36,248.43,5673.0,246.4083,246.6067,246.3786,246.448,5673.0
2024-05-14 15:25:00,248.48,248.57,248.35,248.5,9643.0,246.4976,246.5869,246.3687,246.5175,9643.0
2024-05-14 15:30:00,248.51,248.61,248.44,248.61,5467.0,246.5274,246.6266,246.4579,246.6266,5467.0
2024-05-14 15:35:00,248.61,249.26,248.57,249.25,16947.0,246.6266,247.2714,246.5869,247.2615,16947.0
2024-05-14 15:40:00,249.21,249.21,248.83,248.97,12406.0,247.2218,247.2218,246.8448,246.9837,12406.0
2024-05-14 15:45:00,249.06,249.09,248.24,248.28,8706.0,247.073,247.1028,246.2595,246.2992,8706.0
2024-05-14 15:50:00,248.32,248.38,247.38,247.61,30078.0,246.3389,246.3984,245.4064,245.6346,30078.0
2024-05-14 15:55:00,247.63,247.91,247.31,247.39,70739.0,245.6544,245.9322,245.337,245.4163,70739.0
2024-05-15 09:30:00,250.63,252.16,250.63,252.12,7648.0,248.6305,250.1483,248.6305,250.1086,7648.0
2024-05-15 09:35:00,250.73,251.46,250.73,251.46,400.0,248.7297,249.4539,248.7297,249.4539,400.0
2024-05-15 09:40:00,251.95,252.86,251.88,252.85,7160.0,249.9399,250.8427,249.8705,250.8328,7160.0
2024-05-15 09:45:00,252.34,253.07,252.34,252.75,1833.0,250.3268,251.051,250.3268,250.7336,1833.0
2024-05-15 09:50:00,252.9,254.32,252.59,253.87,9810.0,250.8824,252.291,250.5748,251.8446,9810.0
2024-05-15 09:55:00,253.87,254.96,253.72,254.38,14126.0,251.8446,252.9259,251.6958,252.3506,14126.0
2024-05-15 10:00:00,254.13,254.38,252.73,252.77,8405.0,252.1026,252.3506,250.7137,250.7534,8405.0
2024-05-15 10:05:00,252.59,253.97,252.59,253.8,7364.0,250.5748,251.9438,250.5748,251.7752,7364.0
2024-05-15 10:10:00,253.66,253.75,252.42,252.64,6703.0,251.6363,251.7256,250.4062,250.6244,6703.0
2024-05-15 10:15:00,252.46,252.51,252.06,252.06,2500.0,250.4459,250.4955,250.0491,250.0491,2500.0
2024-05-15 10:20:00,252.15,253.09,252.15,252.95,4600.0,250.1383,251.0708,250.1383,250.932,4600.0
2024-05-15 10:25:00,252.96,253.38,252.78,253.36,3611.0,250.9419,251.3585,250.7633,251.3387,3611.0
2024-05-15 10:30:00,253.15,253.33,252.66,252.66,4326.0,251.1304,251.3089,250.6443,250.6443,4326.0
2024-05-15 10:35:00,252.72,253.27,252.55,252.99,3468.0,250.7038,251.2494,250.5352,250.9716,3468.0
2024-05-15 10:40:00,252.94,253.22,252.94,253.02,2641.0,250.922,251.1998,250.922,251.0014,2641.0
2024-05-15 10:45:00,253.01,253.06,252.8,252.8,2832.0,250.9915,251.0411,250.7832,250.7832,2832.0
2024-05-15 10:50:00,252.91,252.94,252.1,252.26,7026.0,250.8923,250.922,250.0887,250.2475,7026.0
2024-05-15 10:55:00,252.44,252.51,252.12,252.12,1400.0,250.426,250.4955,250.1086,250.1086,1400.0
2024-05-15 11:00:00,252.28,252.44,251.62,251.62,5394.0,250.2673,250.426,249.6126,249.6126,5394.0
2024-05-15 11:05:00,251.8,252.26,251.7,252.09,4404.0,249.7911,250.2475,249.6919,250.0788,4404.0
2024-05-15 11:10:00,252.14,252.5,252.01,252.48,4327.0,250.1284,250.4856,249.9995,250.4657,4327.0
2024-05-15 11:15:00,252.57,253.18,252.57,253.18,1587.0,250.555,251.1601,250.555,251.1601,1587.0
2024-05-15 11:20:00,253.3,253.4,253.06,253.17,2864.0,251.2792,251.3784,251.0411,251.1502,2864.0
2024-05-15 11:25:00,253.13,253.43,253.12,253.23,4183.0,251.1105,251.4081,251.1006,251.2097,4183.0
2024-05-15 11:30:00,253.27,253.56,253.23,253.46,2381.0,251.2494,251.5371,251.2097,251.4379,2381.0
2024-05-15 11:35:00,253.44,253.72,253.44,253.72,3419.0,251.4181,251.6958,251.4181,251.6958,3419.0
2024-05-15 11:40:00,253.72,253.78,253.59,253.59,4908.0,251.6958,251.7553,251.5669,251.5669,4908.0
2024-05-15 11:45:00,253.64,253.69,253.4,253.53,4200.0,251.6165,251.6661,251.3784,251.5073,4200.0
2024-05-15 11:50:00,253.63,253.75,253.6,253.63,1271.0,251.6065,251.7256,251.5768,251.6065,1271.0
2024-05-15 11:55:00,253.69,253.74,253.14,253.15,9147.0,251.6661,251.7157,251.1204,251.1304,9147.0
2024-05-15 12:00:00,252.96,253.03,252.61,252.97,4155.0,250.9419,251.0113,250.5947,250.9518,4155.0
2024-05-15 12:05:00,252.86,253.24,252.84,253.17,3301.0,250.8427,251.2197,250.8228,251.1502,3301.0
2024-05-15 12:10:00,253.28,253.44,253.27,253.44,1621.0,251.2593,251.4181,251.2494,251.4181,1621.0
2024-05-15 12:15:00,253.3,253.35,252.46,252.47,5736.0,251.2792,251.3288,250.4459,250.4558,5736.0
2024-05-15 12:20:00,252.43,252.82,252.42,252.73,2366.0,250.4161,250.803,250.4062,250.7137,2366.0
2024-05-15 12:25:00,252.92,252.93,252.79,252.93,400.0,250.9022,250.9121,250.7732,250.9121,400.0
2024-05-15 12:30:00,252.81,253.22,252.81,253.19,2997.0,250.7931,251.1998,250.7931,251.17,2997.0
2024-05-15 12:35:00,253.11,253.23,252.81,253.04,6736.0,251.0907,251.2097,250.7931,251.0212,6736.0
2024-05-15 12:40:00,253.07,253.15,252.91,253.08,2100.0,251.051,251.1304,250.8923,251.0609,2100.0
2024-05-15 12:45:00,253.2,253.61,253.16,253.35,2914.0,251.18,251.5867,251.1403,251.3288,2914.0
2024-05-15 12:50:00,253.51,253.65,253.51,253.65,868.0,251.4875,251.6264,251.4875,251.6264,868.0
2024-05-15 12:55:00,253.75,253.89,253.5,253.54,1626.0,251.7256,251.8645,251.4776,251.5173,1626.0
2024-05-15 13:00:00,253.48,253.68,253.48,253.65,500.0,251.4577,251.6561,251.4577,251.6264,500.0
2024-05-15 13:05:00,253.73,253.73,253.32,253.32,1392.0,251.7057,251.7057,251.299,251.299,1392.0
2024-05-15 13:10:00,253.07,253.15,252.99,253.15,600.0,251.051,251.1304,250.9716,251.1304,600.0
2024-05-15 13:15:00,253.23,253.36,253.0,253.0,2210.0,251.2097,251.3387,250.9816,250.9816,2210.0
2024-05-15 13:20:00,252.79,252.79,252.79,252.79,175.0,250.7732,250.7732,250.7732,250.7732,175.0
2024-05-15 13:25:00,252.65,252.8,252.63,252.77,917.0,250.6344,250.7832,250.6145,250.7534,917.0
2024-05-15 13:30:00,252.72,252.96,252.56,252.7,3840.0,250.7038,250.9419,250.5451,250.684,3840.0
2024-05-15 13:35:00,252.64,252.82,252.63,252.63,833.0,250.6244,250.803,250.6145,250.6145,833.0
2024-05-15 13:40:00,252.53,252.53,252.15,252.26,2178.0,250.5153,250.5153,250.1383,250.2475,2178.0
2024-05-15 13:45:00,252.17,252.41,252.02,252.4,2574.0,250.1582,250.3963,250.0094,250.3864,2574.0
2024-05-15 13:50:00,252.4,252.58,252.18,252.58,3726.0,250.3864,250.5649,250.1681,250.5649,3726.0
2024-05-15 13:55:00,252.58,252.99,252.55,252.84,4900.0,250.5649,250.9716,250.5352,250.8228,4900.0
2024-05-15 14:00:00,252.78,252.85,251.93,252.12,5300.0,250.7633,250.8328,249.9201,250.1086,5300.0
2024-05-15 14:05:00,252.19,252.53,252.18,252.29,3992.0,250.178,250.5153,250.1681,250.2772,3992.0
2024-05-15 14:10:00,252.33,252.57,252.29,252.35,3176.0,250.3169,250.555,250.2772,250.3368,3176.0
2024-05-15 14:15:00,252.35,252.53,252.29,252.53,4367.0,250.3368,250.5153,250.2772,250.5153,4367.0
2024-05-15 14:20:00,252.47,252.7,252.46,252.58,3982.0,250.4558,250.684,250.4459,250.5649,3982.0
2024-05-15 14:25:00,252.47,252.58,252.41,252.5,1966.0,250.4558,250.5649,250.3963,250.4856,1966.0
2024-05-15 14:30:00,252.39,252.39,251.88,251.88,2516.0,250.3764,250.3764,249.8705,249.8705,2516.0
2024-05-15 14:35:00,251.8,251.87,251.23,251.87,8893.0,249.7911,249.8606,249.2257,249.8606,8893.0
2024-05-15 14:40:00,251.71,252.13,251.69,251.85,3045.0,249.7019,250.1185,249.682,249.8407,3045.0
2024-05-15 14:45:00,251.93,252.07,251.87,251.93,1339.0,249.9201,250.059,249.8606,249.9201,1339.0
2024-05-15 14:50:00,251.93,252.36,251.91,252.36,4123.0,249.9201,250.3467,249.9003,250.3467,4123.0
2024-05-15 14:55:00,252.28,252.53,252.1,252.53,5602.0,250.2673,250.5153,250.0887,250.5153,5602.0
2024-05-15 15:00:00,252.48,252.49,251.94,251.94,2905.0,250.4657,250.4756,249.93,249.93,2905.0
2024-05-15 15:05:00,251.88,252.17,251.83,252.17,1815.0,249.8705,250.1582,249.8209,250.1582,1815.0
2024-05-15 15:10:00,252.25,252.25,251.75,251.75,2088.0,250.2375,250.2375,249.7415,249.7415,2088.0
2024-05-15 15:15:00,251.74,251.84,251.64,251.72,3442.0,249.7316,249.8308,249.6324,249.7118,3442.0
2024-05-15 15:20:00,251.66,251.66,251.46,251.46,709.0,249.6523,249.6523,249.4539,249.4539,709.0
2024-05-15 15:25:00,251.44,251.57,251.25,251.25,2162.0,249.434,249.563,249.2455,249.2455,2162.0
2024-05-15 15:30:00,251.17,251.43,251.15,251.28,3955.0,249.1662,249.4241,249.1463,249.2753,3955.0
2024-05-15 15:35:00,251.29,251.56,251.24,251.56,4462.0,249.2852,249.5531,249.2356,249.5531,4462.0
2024-05-15 15:40:00,251.57,251.6,251.35,251.52,4868.0,249.563,249.5927,249.3447,249.5134,4868.0
2024-05-15 15:45:00,251.55,251.98,251.54,251.75,7713.0,249.5431,249.9697,249.5332,249.7415,7713.0
2024-05-15 15:50:00,251.71,251.73,251.2,251.29,17064.0,249.7019,249.7217,249.1959,249.2852,17064.0
2024-05-15 15:55:00,251.29,251.7,251.12,251.35,38145.0,249.2852,249.6919,249.1166,249.3447,38145.0
2024-05-16 09:30:00,250.48,250.98,250.0,250.4,5499.0,248.4817,248.9777,248.0055,248.4023,5499.0
2024-05-16 09:35:00,250.31,251.36,250.3,251.36,1833.0,248.313,249.3546,248.3031,249.3546,1833.0
2024-05-16 09:40:00,251.26,251.44,251.26,251.28,412.0,249.2554,249.434,249.2554,249.2753,412.0
2024-05-16 09:45:00,250.96,250.97,250.43,250.86,2405.0,248.9578,248.9678,248.4321,248.8586,2405.0
2024-05-16 09:50:00,250.86,250.86,250.86,250.86,0.0,248.8586,248.8586,248.8586,248.8586,0.0
2024-05-16 09:55:00,250.8,251.19,250.8,251.19,1700.0,248.7991,249.186,248.7991,249.186,1700.0
2024-05-16 10:00:00,251.17,251.71,251.16,251.71,11476.0,249.1662,249.7019,249.1562,249.7019,11476.0
2024-05-16 10:05:00,250.96,251.22,248.93,249.29,16068.0,248.9578,249.2158,246.944,247.3012,16068.0
2024-05-16 10:10:00,249.67,250.14,249.58,249.9,3306.0,247.6781,248.1444,247.5889,247.9063,3306.0
2024-05-16 10:15:00,249.76,250.25,249.76,250.04,2803.0,247.7674,248.2535,247.7674,248.0452,2803.0
2024-05-16 10:20:00,250.22,250.27,249.79,249.79,1240.0,248.2237,248.2733,247.7972,247.7972,1240.0
2024-05-16 10:25:00,249.76,249.81,249.59,249.72,1137.0,247.7674,247.817,247.5988,247.7277,1137.0
2024-05-16 10:30:00,249.84,250.35,249.81,250.3,2458.0,247.8468,248.3527,247.817,248.3031,2458.0
2024-05-16 10:35:00,250.41,250.41,250.1,250.34,877.0,248.4122,248.4122,248.1047,248.3428,877.0
2024-05-16 10:40:00,250.35,250.37,250.35,250.37,200.0,248.3527,248.3725,248.3527,248.3725,200.0
2024-05-16 10:45:00,250.43,250.75,250.43,250.71,1200.0,248.4321,248.7495,248.4321,248.7098,1200.0
2024-05-16 10:50:00,250.67,250.71,250.48,250.6,1610.0,248.6702,248.7098,248.4817,248.6007,1610.0
2024-05-16 10:55:00,250.74,250.8,250.66,250.8,700.0,248.7396,248.7991,248.6602,248.7991,700.0
2024-05-16 11:00:00,250.85,250.85,250.44,250.78,2001.0,248.8487,248.8487,248.442,248.7793,2001.0
2024-05-16 11:05:00,250.85,251.34,250.85,251.34,1157.0,248.8487,249.3348,248.8487,249.3348,1157.0
2024-05-16 11:10:00,251.26,251.59,250.99,251.09,5636.0,249.2554,249.5828,248.9876,249.0868,5636.0
2024-05-16 11:15:00,251.06,251.27,250.56,250.56,4204.0,249.057,249.2654,248.561,248.561,4204.0
2024-05-16 11:20:00,250.53,250.82,250.51,250.75,2557.0,248.5313,248.819,248.5114,248.7495,2557.0
2024-05-16 11:25:00,250.92,251.23,250.71,251.15,3609.0,248.9182,249.2257,248.7098,249.1463,3609.0
2024-05-16 11:30:00,251.12,251.78,251.12,251.42,3508.0,249.1166,249.7713,249.1166,249.4142,3508.0
2024-05-16 11:35:00,251.57,251.57,251.3,251.3,3064.0,249.563,249.563,249.2951,249.2951,3064.0
2024-05-16 11:40:00,251.07,251.14,250.74,251.14,2420.0,249.067,249.1364,248.7396,249.1364,2420.0
2024-05-16 11:45:00,250.96,251.14,250.81,251.14,400.0,248.9578,249.1364,248.809,249.1364,400.0
2024-05-16 11:50:00,251.1,251.11,250.83,251.08,700.0,249.0967,249.1066,248.8289,249.0769,700.0
2024-05-16 11:55:00,251.16,251.23,251.16,251.23,858.0,249.1562,249.2257,249.1562,249.2257,858.0
2024-05-16 12:00:00,251.12,251.12,250.65,250.83,1559.0,249.1166,249.1166,248.6503,248.8289,1559.0
2024-05-16 12:05:00,250.74,250.93,250.72,250.72,829.0,248.7396,248.9281,248.7198,248.7198,829.0
2024-05-16 12:10:00,250.82,250.91,250.65,250.65,1704.0,248.819,248.9082,248.6503,248.6503,1704.0
2024-05-16 12:15:00,250.51,250.54,250.25,250.25,400.0,248.5114,248.5412,248.2535,248.2535,400.0
2024-05-16 12:20:00,250.14,250.47,250.14,250.38,1301.0,248.1444,248.4717,248.1444,248.3825,1301.0
2024-05-16 12:25:00,250.31,250.61,250.3,250.48,2890.0,248.313,248.6106,248.3031,248.4817,2890.0
2024-05-16 12:30:00,250.27,250.35,249.9,249.9,1578.0,248.2733,248.3527,247.9063,247.9063,1578.0
2024-05-16 12:35:00,249.91,250.32,249.88,250.23,2542.0,247.9162,248.3229,247.8865,248.2337,2542.0
2024-05-16 12:40:00,250.29,250.29,250.17,250.19,400.0,248.2932,248.2932,248.1741,248.194,400.0
2024-05-16 12:45:00,250.25,250.35,250.11,250.24,600.0,248.2535,248.3527,248.1146,248.2436,600.0
2024-05-16 12:50:00,250.33,250.45,250.33,250.45,600.0,248.3329,248.4519,248.3329,248.4519,600.0
2024-05-16 12:55:00,250.65,250.65,250.25,250.26,1122.0,248.6503,248.6503,248.2535,248.2634,1122.0
2024-05-16 13:00:00,250.36,250.6,250.24,250.6,1174.0,248.3626,248.6007,248.2436,248.6007,1174.0
2024-05-16 13:05:00,250.44,250.44,250.26,250.26,1216.0,248.442,248.442,248.2634,248.2634,1216.0
2024-05-16 13:10:00,250.44,250.44,250.19,250.37,1529.0,248.442,248.442,248.194,248.3725,1529.0
2024-05-16 13:15:00,250.44,250.55,250.44,250.55,1576.0,248.442,248.5511,248.442,248.5511,1576.0
2024-05-16 13:20:00,250.55,250.55,249.77,249.84,3407.0,248.5511,248.5511,247.7773,247.8468,3407.0
2024-05-16 13:25:00,249.17,249.85,249.17,249.69,1021.0,247.1821,247.8567,247.1821,247.698,1021.0
2024-05-16 13:30:00,249.61,249.89,249.61,249.78,4256.0,247.6186,247.8964,247.6186,247.7873,4256.0
2024-05-16 13:35:00,249.73,249.73,249.47,249.67,2278.0,247.7377,247.7377,247.4797,247.6781,2278.0
2024-05-16 13:40:00,249.75,249.75,249.57,249.72,751.0,247.7575,247.7575,247.5789,247.7277,751.0
2024-05-16 13:45:00,249.54,249.68,249.51,249.68,982.0,247.5492,247.6881,247.5194,247.6881,982.0
2024-05-16 13:50:00,249.72,249.88,249.72,249.88,752.0,247.7277,247.8865,247.7277,247.8865,752.0
2024-05-16 13:55:00,249.83,249.97,249.77,249.97,959.0,247.8369,247.9757,247.7773,247.9757,959.0
2024-05-16 14:00:00,250.0,250.0,249.92,249.92,505.0,248.0055,248.0055,247.9261,247.9261,505.0
2024-05-16 14:05:00,249.92,249.92,249.54,249.6,1860.0,247.9261,247.9261,247.5492,247.6087,1860.0
2024-05-16 14:10:00,249.55,249.55,249.17,249.17,501.0,247.5591,247.5591,247.1821,247.1821,501.0
2024-05-16 14:15:00,249.14,249.14,249.13,249.14,100.0,247.1524,247.1524,247.1424,247.1524,100.0
2024-05-16 14:20:00,249.31,249.31,249.12,249.27,1717.0,247.321,247.321,247.1325,247.2813,1717.0
2024-05-16 14:25:00,249.41,249.71,249.37,249.7,2345.0,247.4202,247.7178,247.3805,247.7079,2345.0
2024-05-16 14:30:00,249.77,250.1,249.77,250.1,1300.0,247.7773,248.1047,247.7773,248.1047,1300.0
2024-05-16 14:35:00,249.88,250.04,249.76,250.0,2356.0,247.8865,248.0452,247.7674,248.0055,2356.0
2024-05-16 14:40:00,250.03,250.03,249.77,249.95,1835.0,248.0353,248.0353,247.7773,247.9559,1835.0
2024-05-16 14:45:00,250.0,250.05,249.96,250.0,616.0,248.0055,248.0551,247.9658,248.0055,616.0
2024-05-16 14:50:00,250.22,250.35,250.2,250.34,818.0,248.2237,248.3527,248.2039,248.3428,818.0
2024-05-16 14:55:00,250.31,250.44,250.16,250.44,2200.0,248.313,248.442,248.1642,248.442,2200.0
2024-05-16 15:00:00,250.23,250.32,250.08,250.3,1400.0,248.2337,248.3229,248.0849,248.3031,1400.0
2024-05-16 15:05:00,250.22,250.34,250.17,250.19,1715.0,248.2237,248.3428,248.1741,248.194,1715.0
2024-05-16 15:10:00,250.21,250.45,250.14,250.38,2649.0,248.2138,248.4519,248.1444,248.3825,2649.0
2024-05-16 15:15:00,250.28,250.28,249.97,250.25,4196.0,248.2833,248.2833,247.9757,248.2535,4196.0
2024-05-16 15:20:00,250.13,250.13,250.09,250.09,432.0,248.1345,248.1345,248.0948,248.0948,432.0
2024-05-16 15:25:00,250.1,250.27,250.04,250.05,1432.0,248.1047,248.2733,248.0452,248.0551,1432.0
2024-05-16 15:30:00,250.12,250.54,250.09,250.42,14962.0,248.1245,248.5412,248.0948,248.4221,14962.0
2024-05-16 15:35:00,250.55,250.59,250.28,250.58,6023.0,248.5511,248.5908,248.2833,248.5809,6023.0
2024-05-16 15:40:00,250.65,250.7,250.34,250.54,4181.0,248.6503,248.6999,248.3428,248.5412,4181.0
2024-05-16 15:45:00,250.46,250.8,250.39,250.69,3610.0,248.4618,248.7991,248.3924,248.69,3610.0
2024-05-16 15:50:00,250.72,250.79,250.34,250.71,8277.0,248.7198,248.7892,248.3428,248.7098,8277.0
2024-05-16 15:55:00,250.7,250.7,249.81,249.86,37911.0,248.6999,248.6999,247.817,247.8666,37911.0
2024-05-17 09:30:00,250.4,250.4,250.4,250.4,13363.0,248.4023,248.4023,248.4023,248.4023,13363.0
2024-05-17 09:35:00,248.81,250.46,248.8,249.22,4135.0,246.825,248.4618,246.8151,247.2317,4135.0
2024-05-17 09:40:00,249.08,249.29,248.95,249.02,2210.0,247.0928,247.3012,246.9639,247.0333,2210.0
2024-05-17 09:45:00,249.0,249.12,248.75,248.93,1776.0,247.0135,247.1325,246.7655,246.944,1776.0
2024-05-17 09:50:00,249.21,249.37,249.19,249.37,400.0,247.2218,247.3805,247.202,247.3805,400.0
2024-05-17 09:55:00,249.2,249.31,248.9,248.93,1701.0,247.2119,247.321,246.9143,246.944,1701.0
2024-05-17 10:00:00,248.61,248.61,248.43,248.48,2500.0,246.6266,246.6266,246.448,246.4976,2500.0
2024-05-17 10:05:00,248.48,248.72,248.4,248.4,1664.0,246.4976,246.7357,246.4183,246.4183,1664.0
2024-05-17 10:10:00,248.36,248.36,247.92,248.1,3403.0,246.3786,246.3786,245.9421,246.1207,3403.0
2024-05-17 10:15:00,248.13,248.13,247.81,247.91,700.0,246.1504,246.1504,245.833,245.9322,700.0
2024-05-17 10:20:00,247.96,248.58,247.96,248.58,2165.0,245.9818,246.5968,245.9818,246.5968,2165.0
2024-05-17 10:25:00,248.72,248.89,248.39,248.81,7999.0,246.7357,246.9044,246.4083,246.825,7999.0
2024-05-17 10:30:00,248.55,248.55,248.14,248.14,1987.0,246.5671,246.5671,246.1603,246.1603,1987.0
2024-05-17 10:35:00,248.11,248.11,247.5,247.52,1766.0,246.1306,246.1306,245.5254,245.5453,1766.0
2024-05-17 10:40:00,247.52,247.68,247.47,247.68,600.0,245.5453,245.704,245.4957,245.704,600.0
2024-05-17 10:45:00,247.68,248.19,247.68,247.94,1673.0,245.704,246.2099,245.704,245.9619,1673.0
2024-05-17 10:50:00,248.06,248.09,247.94,248.08,933.0,246.081,246.1107,245.9619,246.1008,933.0
2024-05-17 10:55:00,248.19,248.25,247.99,247.99,2028.0,246.2099,246.2695,246.0115,246.0115,2028.0
2024-05-17 11:00:00,248.13,248.21,247.99,247.99,1202.0,246.1504,246.2298,246.0115,246.0115,1202.0
2024-05-17 11:05:00,248.02,248.41,248.02,248.41,600.0,246.0413,246.4282,246.0413,246.4282,600.0
2024-05-17 11:10:00,248.22,248.23,248.22,248.23,456.0,246.2397,246.2496,246.2397,246.2496,456.0
2024-05-17 11:15:00,248.27,248.27,248.27,248.27,100.0,246.2893,246.2893,246.2893,246.2893,100.0
2024-05-17 11:20:00,248.2,248.36,248.19,248.35,1414.0,246.2199,246.3786,246.2099,246.3687,1414.0
2024-05-17 11:25:00,248.33,248.41,247.97,247.97,3104.0,246.3488,246.4282,245.9917,245.9917,3104.0
2024-05-17 11:30:00,248.09,248.25,247.93,247.93,3000.0,246.1107,246.2695,245.952,245.952,3000.0
2024-05-17 11:35:00,247.99,247.99,247.77,247.77,2489.0,246.0115,246.0115,245.7933,245.7933,2489.0
2024-05-17 11:40:00,247.66,248.33,247.66,248.2,3375.0,245.6842,246.3488,245.6842,246.2199,3375.0
2024-05-17 11:45:00,248.22,248.4,248.22,248.29,5049.0,246.2397,246.4183,246.2397,246.3091,5049.0
2024-05-17 11:50:00,248.19,248.69,248.19,248.53,5907.0,246.2099,246.706,246.2099,246.5472,5907.0
2024-05-17 11:55:00,248.65,248.65,248.37,248.39,3162.0,246.6663,246.6663,246.3885,246.4083,3162.0
2024-05-17 12:00:00,248.39,248.69,248.39,248.56,400.0,246.4083,246.706,246.4083,246.577,400.0
2024-05-17 12:05:00,248.57,248.57,248.37,248.5,1459.0,246.5869,246.5869,246.3885,246.5175,1459.0
2024-05-17 12:10:00,248.37,248.61,248.29,248.61,3510.0,246.3885,246.6266,246.3091,246.6266,3510.0
2024-05-17 12:15:00,248.45,248.55,248.34,248.44,3726.0,246.4679,246.5671,246.3587,246.4579,3726.0
2024-05-17 12:20:00,248.51,248.6,248.47,248.48,1302.0,246.5274,246.6167,246.4877,246.4976,1302.0
2024-05-17 12:25:00,248.57,248.57,248.17,248.17,6332.0,246.5869,246.5869,246.1901,246.1901,6332.0
2024-05-17 12:30:00,248.22,248.33,248.22,248.33,2625.0,246.2397,246.3488,246.2397,246.3488,2625.0
2024-05-17 12:35:00,248.31,248.35,248.05,248.34,2400.0,246.329,246.3687,246.0711,246.3587,2400.0
2024-05-17 12:40:00,248.31,248.4,248.27,248.27,700.0,246.329,246.4183,246.2893,246.2893,700.0
2024-05-17 12:45:00,248.28,248.66,248.27,248.66,1400.0,246.2992,246.6762,246.2893,246.6762,1400.0
2024-05-17 12:50:00,248.66,248.66,248.66,248.66,0.0,246.6762,246.6762,246.6762,246.6762,0.0
2024-05-17 12:55:00,248.57,248.59,248.41,248.59,2855.0,246.5869,246.6067,246.4282,246.6067,2855.0
2024-05-17 13:00:00,248.67,248.67,248.4,248.42,4713.0,246.6861,246.6861,246.4183,246.4381,4713.0
2024-05-17 13:05:00,248.53,248.53,248.42,248.42,300.0,246.5472,246.5472,246.4381,246.4381,300.0
2024-05-17 13:10:00,248.42,248.43,247.74,247.74,2599.0,246.4381,246.448,245.7635,245.7635,2599.0
2024-05-17 13:15:00,247.64,247.7,247.64,247.7,264.0,245.6643,245.7238,245.6643,245.7238,264.0
2024-05-17 13:20:00,247.62,247.71,247.55,247.71,1657.0,245.6445,245.7338,245.575,245.7338,1657.0
2024-05-17 13:25:00,247.67,247.85,247.67,247.85,300.0,245.6941,245.8727,245.6941,245.8727,300.0
2024-05-17 13:30:00,247.89,248.3,247.81,248.19,9116.0,245.9123,246.3191,245.833,246.2099,9116.0
2024-05-17 13:35:00,248.16,248.49,248.11,248.48,1601.0,246.1802,246.5075,246.1306,246.4976,1601.0
2024-05-17 13:40:00,248.5,248.73,248.5,248.69,1161.0,246.5175,246.7456,246.5175,246.706,1161.0
2024-05-17 13:45:00,248.67,248.67,248.38,248.5,3660.0,246.6861,246.6861,246.3984,246.5175,3660.0
2024-05-17 13:50:00,248.5,248.58,248.39,248.58,1120.0,246.5175,246.5968,246.4083,246.5968,1120.0
2024-05-17 13:55:00,248.45,248.61,248.3,248.46,4450.0,246.4679,246.6266,246.3191,246.4778,4450.0
2024-05-17 14:00:00,248.39,248.44,248.32,248.44,3569.0,246.4083,246.4579,246.3389,246.4579,3569.0
2024-05-17 14:05:00,248.44,248.55,248.44,248.55,715.0,246.4579,246.5671,246.4579,246.5671,715.0
2024-05-17 14:10:00,248.38,248.61,248.29,248.56,9472.0,246.3984,246.6266,246.3091,246.577,9472.0
2024-05-17 14:15:00,248.33,248.51,248.3,248.51,7438.0,246.3488,246.5274,246.3191,246.5274,7438.0
2024-05-17 14:20:00,248.33,248.54,248.27,248.53,3597.0,246.3488,246.5571,246.2893,246.5472,3597.0
2024-05-17 14:25:00,248.62,248.64,248.27,248.46,5323.0,246.6365,246.6563,246.2893,246.4778,5323.0
2024-05-17 14:30:00,248.45,248.48,247.77,247.82,12858.0,246.4679,246.4976,245.7933,245.8429,12858.0
2024-05-17 14:35:00,247.85,247.94,247.7,247.94,3000.0,245.8727,245.9619,245.7238,245.9619,3000.0
2024-05-17 14:40:00,247.71,247.71,247.35,247.35,1739.0,245.7338,245.7338,245.3766,245.3766,1739.0
2024-05-17 14:45:00,247.55,247.83,247.53,247.73,2462.0,245.575,245.8528,245.5552,245.7536,2462.0
2024-05-17 14:50:00,247.72,248.0,247.62,247.88,9276.0,245.7437,246.0215,245.6445,245.9024,9276.0
2024-05-17 14:55:00,247.99,248.15,247.88,247.91,3071.0,246.0115,246.1703,245.9024,245.9322,3071.0
2024-05-17 15:00:00,247.9,248.56,247.9,248.44,2173.0,245.9223,246.577,245.9223,246.4579,2173.0
2024-05-17 15:05:00,248.45,248.5,248.26,248.39,1474.0,246.4679,246.5175,246.2794,246.4083,1474.0
2024-05-17 15:10:00,248.36,248.36,248.06,248.06,2901.0,246.3786,246.3786,246.081,246.081,2901.0
2024-05-17 15:15:00,248.14,248.22,248.06,248.15,2665.0,246.1603,246.2397,246.081,246.1703,2665.0
2024-05-17 15:20:00,248.16,248.5,248.05,248.43,12017.0,246.1802,246.5175,246.0711,246.448,12017.0
2024-05-17 15:25:00,248.28,248.56,248.2,248.5,5164.0,246.2992,246.577,246.2199,246.5175,5164.0
2024-05-17 15:30:00,248.54,248.76,248.32,248.76,3690.0,246.5571,246.7754,246.3389,246.7754,3690.0
2024-05-17 15:35:00,248.73,248.89,248.71,248.79,3913.0,246.7456,246.9044,246.7258,246.8052,3913.0
2024-05-17 15:40:00,248.72,248.72,248.39,248.63,5875.0,246.7357,246.7357,246.4083,246.6464,5875.0
2024-05-17 15:45:00,248.56,248.6,248.37,248.37,4524.0,246.577,246.6167,246.3885,246.3885,4524.0
2024-05-17 15:50:00,248.33,248.62,248.33,248.33,7603.0,246.3488,246.6365,246.3488,246.3488,7603.0
2024-05-17 15:55:00,248.36,249.03,248.36,248.89,37665.0,246.3786,247.0432,246.3786,246.9044,37665.0
2024-05-20 09:30:00,248.65,249.76,248.65,248.76,4409.0,246.6663,247.7674,246.6663,246.7754,4409.0
2024-05-20 09:35:00,248.76,249.55,248.76,249.25,2548.0,246.7754,247.5591,246.7754,247.2615,2548.0
2024-05-20 09:40:00,249.28,249.28,249.26,249.27,300.0,247.2912,247.2912,247.2714,247.2813,300.0
2024-05-20 09:45:00,249.49,250.26,249.21,250.26,1600.0,247.4996,248.2634,247.2218,248.2634,1600.0
2024-05-20 09:50:00,250.28,251.43,250.22,251.22,2181.0,248.2833,249.4241,248.2237,249.2158,2181.0
2024-05-20 09:55:00,250.95,251.51,250.94,251.28,600.0,248.9479,249.5035,248.938,249.2753,600.0
2024-05-20 10:00:00,251.43,252.5,251.43,252.28,6487.0,249.4241,250.4856,249.4241,250.2673,6487.0
2024-05-20 10:05:00,252.34,252.81,252.23,252.48,1838.0,250.3268,250.7931,250.2177,250.4657,1838.0
2024-05-20 10:10:00,253.05,253.06,252.57,252.71,3475.0,251.0312,251.0411,250.555,250.6939,3475.0
2024-05-20 10:15:00,252.53,252.68,252.53,252.54,1200.0,250.5153,250.6641,250.5153,250.5252,1200.0
2024-05-20 10:20:00,252.54,252.88,252.54,252.88,1401.0,250.5252,250.8625,250.5252,250.8625,1401.0
2024-05-20 10:25:00,252.71,252.71,252.2,252.32,1484.0,250.6939,250.6939,250.1879,250.307,1484.0
2024-05-20 10:30:00,252.2,252.21,251.98,252.15,903.0,250.1879,250.1979,249.9697,250.1383,903.0
2024-05-20 10:35:00,251.97,251.97,251.97,251.97,100.0,249.9598,249.9598,249.9598,249.9598,100.0
2024-05-20 10:40:00,252.13,252.13,251.97,251.97,300.0,250.1185,250.1185,249.9598,249.9598,300.0
2024-05-20 10:45:00,251.95,252.42,251.95,252.42,1401.0,249.9399,250.4062,249.9399,250.4062,1401.0
2024-05-20 10:50:00,252.4,252.54,252.3,252.53,1148.0,250.3864,250.5252,250.2871,250.5153,1148.0
2024-05-20 10:55:00,252.48,252.66,252.4,252.66,1000.0,250.4657,250.6443,250.3864,250.6443,1000.0
2024-05-20 11:00:00,252.74,252.74,252.59,252.6,700.0,250.7236,250.7236,250.5748,250.5848,700.0
2024-05-20 11:05:00,252.6,252.6,252.08,252.16,3103.0,250.5848,250.5848,250.0689,250.1483,3103.0
2024-05-20 11:10:00,252.13,252.22,252.13,252.13,895.0,250.1185,250.2078,250.1185,250.1185,895.0
2024-05-20 11:15:00,252.21,252.32,252.12,252.15,1700.0,250.1979,250.307,250.1086,250.1383,1700.0
2024-05-20 11:20:00,252.25,252.82,252.14,252.77,2193.0,250.2375,250.803,250.1284,250.7534,2193.0
2024-05-20 11:25:00,252.78,252.84,252.74,252.82,900.0,250.7633,250.8228,250.7236,250.803,900.0
2024-05-20 11:30:00,252.79,252.79,252.68,252.72,1474.0,250.7732,250.7732,250.6641,250.7038,1474.0
2024-05-20 11:35:00,252.69,252.69,252.41,252.41,3017.0,250.674,250.674,250.3963,250.3963,3017.0
2024-05-20 11:40:00,252.36,252.42,251.91,252.01,2566.0,250.3467,250.4062,249.9003,249.9995,2566.0
2024-05-20 11:45:00,251.91,251.98,251.68,251.68,918.0,249.9003,249.9697,249.6721,249.6721,918.0
2024-05-20 11:50:00,251.74,251.87,251.74,251.82,484.0,249.7316,249.8606,249.7316,249.811,484.0
2024-05-20 11:55:00,251.92,251.95,251.87,251.91,933.0,249.9102,249.9399,249.8606,249.9003,933.0
2024-05-20 12:00:00,252.03,252.21,252.03,252.13,1604.0,250.0193,250.1979,250.0193,250.1185,1604.0
2024-05-20 12:05:00,252.12,252.12,251.98,252.0,1803.0,250.1086,250.1086,249.9697,249.9895,1803.0
2024-05-20 12:10:00,252.02,252.21,251.98,252.12,1930.0,250.0094,250.1979,249.9697,250.1086,1930.0
2024-05-20 12:15:00,252.05,252.36,251.98,252.36,3730.0,250.0391,250.3467,249.9697,250.3467,3730.0
2024-05-20 12:20:00,252.36,252.94,252.25,252.94,7187.0,250.3467,250.922,250.2375,250.922,7187.0
2024-05-20 12:25:00,252.99,253.27,252.99,253.27,800.0,250.9716,251.2494,250.9716,251.2494,800.0
2024-05-20 12:30:00,253.13,253.44,253.13,253.4,8272.0,251.1105,251.4181,251.1105,251.3784,8272.0
2024-05-20 12:35:00,253.33,253.4,252.89,253.24,5613.0,251.3089,251.3784,250.8724,251.2197,5613.0
2024-05-20 12:40:00,253.28,253.28,253.14,253.2,1679.0,251.2593,251.2593,251.1204,251.18,1679.0
2024-05-20 12:45:00,253.16,253.16,252.94,252.94,900.0,251.1403,251.1403,250.922,250.922,900.0
2024-05-20 12:50:00,253.0,253.0,252.75,252.75,900.0,250.9816,250.9816,250.7336,250.7336,900.0
2024-05-20 12:55:00,252.79,252.8,252.7,252.72,597.0,250.7732,250.7832,250.684,250.7038,597.0
2024-05-20 13:00:00,252.69,252.86,252.63,252.86,801.0,250.674,250.8427,250.6145,250.8427,801.0
2024-05-20 13:05:00,252.9,252.9,252.81,252.9,346.0,250.8824,250.8824,250.7931,250.8824,346.0
2024-05-20 13:10:00,252.86,252.86,252.58,252.74,1229.0,250.8427,250.8427,250.5649,250.7236,1229.0
2024-05-20 13:15:00,252.74,252.74,252.74,252.74,0.0,250.7236,250.7236,250.7236,250.7236,0.0
2024-05-20 13:20:00,252.62,252.73,252.58,252.71,1157.0,250.6046,250.7137,250.5649,250.6939,1157.0
2024-05-20 13:25:00,252.72,252.8,252.51,252.74,2240.0,250.7038,250.7832,250.4955,250.7236,2240.0
2024-05-20 13:30:00,252.6,252.65,252.55,252.65,1121.0,250.5848,250.6344,250.5352,250.6344,1121.0
2024-05-20 13:35:00,252.57,252.59,252.57,252.59,611.0,250.555,250.5748,250.555,250.5748,611.0
2024-05-20 13:40:00,252.67,252.67,252.55,252.62,1000.0,250.6542,250.6542,250.5352,250.6046,1000.0
2024-05-20 13:45:00,252.67,252.67,252.59,252.59,500.0,250.6542,250.6542,250.5748,250.5748,500.0
2024-05-20 13:50:00,252.66,252.66,252.38,252.39,1214.0,250.6443,250.6443,250.3665,250.3764,1214.0
2024-05-20 13:55:00,252.54,252.54,252.38,252.51,1349.0,250.5252,250.5252,250.3665,250.4955,1349.0
2024-05-20 14:00:00,252.39,252.39,252.35,252.35,320.0,250.3764,250.3764,250.3368,250.3368,320.0
2024-05-20 14:05:00,252.25,252.26,251.74,252.01,1119.0,250.2375,250.2475,249.7316,249.9995,1119.0
2024-05-20 14:10:00,252.05,252.1,252.05,252.09,400.0,250.0391,250.0887,250.0391,250.0788,400.0
2024-05-20 14:15:00,252.21,252.21,251.91,251.91,562.0,250.1979,250.1979,249.9003,249.9003,562.0
2024-05-20 14:20:00,251.97,252.03,251.97,251.97,400.0,249.9598,250.0193,249.9598,249.9598,400.0
2024-05-20 14:25:00,251.95,251.98,251.95,251.98,204.0,249.9399,249.9697,249.9399,249.9697,204.0
2024-05-20 14:30:00,252.1,252.34,252.1,252.26,1600.0,250.0887,250.3268,250.0887,250.2475,1600.0
2024-05-20 14:35:00,252.3,252.3,252.21,252.21,322.0,250.2871,250.2871,250.1979,250.1979,322.0
2024-05-20 14:40:00,252.23,252.23,251.71,251.85,4397.0,250.2177,250.2177,249.7019,249.8407,4397.0
2024-05-20 14:45:00,251.73,251.78,251.66,251.7,858.0,249.7217,249.7713,249.6523,249.6919,858.0
2024-05-20 14:50:00,251.64,251.64,251.26,251.28,3051.0,249.6324,249.6324,249.2554,249.2753,3051.0
2024-05-20 14:55:00,251.34,251.58,251.26,251.53,20164.0,249.3348,249.5729,249.2554,249.5233,20164.0
2024-05-20 15:00:00,251.47,251.62,251.39,251.39,6170.0,249.4638,249.6126,249.3844,249.3844,6170.0
2024-05-20 15:05:00,251.43,251.43,250.97,251.16,4784.0,249.4241,249.4241,248.9678,249.1562,4784.0
2024-05-20 15:10:00,251.16,251.53,251.11,251.46,13478.0,249.1562,249.5233,249.1066,249.4539,13478.0
2024-05-20 15:15:00,251.38,251.49,251.34,251.34,3125.0,249.3745,249.4836,249.3348,249.3348,3125.0
2024-05-20 15:20:00,251.33,251.34,250.99,250.99,5853.0,249.3249,249.3348,248.9876,248.9876,5853.0
2024-05-20 15:25:00,250.98,251.08,250.79,251.03,15001.0,248.9777,249.0769,248.7892,249.0273,15001.0
2024-05-20 15:30:00,251.07,251.42,251.0,251.4,9101.0,249.067,249.4142,248.9975,249.3943,9101.0
2024-05-20 15:35:00,251.4,251.4,251.08,251.37,3268.0,249.3943,249.3943,249.0769,249.3646,3268.0
2024-05-20 15:40:00,251.38,251.57,251.16,251.47,6040.0,249.3745,249.563,249.1562,249.4638,6040.0
2024-05-20 15:45:00,251.41,251.42,251.19,251.42,2888.0,249.4043,249.4142,249.186,249.4142,2888.0
2024-05-20 15:50:00,251.45,251.5,251.08,251.44,8087.0,249.4439,249.4935,249.0769,249.434,8087.0
2024-05-20 15:55:00,251.41,251.81,251.17,251.78,24863.0,249.4043,249.8011,249.1662,249.7713,24863.0
2024-05-21 09:30:00,248.88,250.19,244.43,245.18,20362.0,246.8944,248.194,242.4799,243.224,20362.0
2024-05-21 09:35:00,244.49,244.76,241.6,241.89,15683.0,242.5395,242.8073,239.6725,239.9602,15683.0
2024-05-21 09:40:00,241.86,242.26,238.2,240.37,43474.0,239.9304,240.3272,236.2996,238.4523,43474.0
2024-05-21 09:45:00,240.25,241.64,240.12,241.32,6641.0,238.3333,239.7122,238.2043,239.3947,6641.0
2024-05-21 09:50:00,241.56,242.52,240.78,241.49,10605.0,239.6328,240.5852,238.8591,239.5634,10605.0
2024-05-21 09:55:00,241.68,242.03,241.19,241.93,15525.0,239.7519,240.0991,239.2658,239.9999,15525.0
2024-05-21 10:00:00,242.06,242.16,240.1,241.47,15012.0,240.1288,240.228,238.1845,239.5436,15012.0
2024-05-21 10:05:00,241.22,241.7,240.04,240.12,6756.0,239.2955,239.7717,238.125,238.2043,6756.0
2024-05-21 10:10:00,240.13,240.92,240.13,240.52,4459.0,238.2142,238.9979,238.2142,238.6011,4459.0
2024-05-21 10:15:00,240.1,240.67,239.64,240.46,5992.0,238.1845,238.7499,237.7282,238.5416,5992.0
2024-05-21 10:20:00,240.66,240.66,240.41,240.5,2181.0,238.74,238.74,238.492,238.5813,2181.0
2024-05-21 10:25:00,240.41,241.01,240.41,240.46,5499.0,238.492,239.0872,238.492,238.5416,5499.0
2024-05-21 10:30:00,240.55,241.08,240.54,240.86,2268.0,238.6309,239.1567,238.621,238.9384,2268.0
2024-05-21 10:35:00,240.86,241.97,240.85,241.97,2359.0,238.9384,240.0396,238.9285,240.0396,2359.0
2024-05-21 10:40:00,242.01,242.01,241.18,241.26,14040.0,240.0792,240.0792,239.2559,239.3352,14040.0
2024-05-21 10:45:00,241.03,241.25,240.77,241.12,1790.0,239.1071,239.3253,238.8491,239.1963,1790.0
2024-05-21 10:50:00,241.1,241.1,241.04,241.06,542.0,239.1765,239.1765,239.117,239.1368,542.0
2024-05-21 10:55:00,241.14,241.2,240.71,240.92,1669.0,239.2162,239.2757,238.7896,238.9979,1669.0
2024-05-21 11:00:00,240.96,241.54,240.96,241.2,1984.0,239.0376,239.613,239.0376,239.2757,1984.0
2024-05-21 11:05:00,241.13,241.13,240.89,241.11,1300.0,239.2063,239.2063,238.9682,239.1864,1300.0
2024-05-21 11:10:00,240.93,241.0,240.67,240.79,1488.0,239.0079,239.0773,238.7499,238.869,1488.0
2024-05-21 11:15:00,241.02,241.02,240.69,240.99,1640.0,239.0971,239.0971,238.7698,239.0674,1640.0
2024-05-21 11:20:00,240.79,240.79,239.81,240.01,7887.0,238.869,238.869,237.8968,238.0952,7887.0
2024-05-21 11:25:00,239.99,240.23,239.71,239.94,12914.0,238.0754,238.3134,237.7976,238.0258,12914.0
2024-05-21 11:30:00,239.96,240.0,239.64,239.67,4346.0,238.0456,238.0853,237.7282,237.7579,4346.0
2024-05-21 11:35:00,239.68,240.28,239.44,239.47,9075.0,237.7678,238.363,237.5297,237.5595,9075.0
2024-05-21 11:40:00,239.69,239.86,239.22,239.35,1703.0,237.7778,237.9464,237.3115,237.4405,1703.0
2024-05-21 11:45:00,239.36,239.82,239.22,239.66,4344.0,237.4504,237.9067,237.3115,237.748,4344.0
2024-05-21 11:50:00,239.56,240.03,239.49,239.78,2702.0,237.6488,238.115,237.5793,237.867,2702.0
2024-05-21 11:55:00,239.78,239.84,239.34,239.47,3675.0,237.867,237.9266,237.4305,237.5595,3675.0
2024-05-21 12:00:00,239.45,239.45,238.98,239.09,2957.0,237.5397,237.5397,237.0734,237.1825,2957.0
2024-05-21 12:05:00,239.09,239.19,238.88,239.14,7466.0,237.1825,237.2817,236.9742,237.2321,7466.0
2024-05-21 12:10:00,239.17,239.17,238.04,238.53,17136.0,237.2619,237.2619,236.1409,236.627,17136.0
2024-05-21 12:15:00,238.42,239.06,238.42,238.99,4900.0,236.5179,237.1528,236.5179,237.0833,4900.0
2024-05-21 12:20:00,239.0,239.12,238.25,238.42,7105.0,237.0933,237.2123,236.3492,236.5179,7105.0
2024-05-21 12:25:00,238.42,238.58,238.19,238.32,2390.0,236.5179,236.6766,236.2897,236.4187,2390.0
2024-05-21 12:30:00,238.33,238.55,238.32,238.32,2776.0,236.4286,236.6468,236.4187,236.4187,2776.0
2024-05-21 12:35:00,238.13,238.19,237.86,237.9,8500.0,236.2302,236.2897,235.9624,236.002,8500.0
2024-05-21 12:40:00,238.0,238.1,236.45,237.21,30144.0,236.1012,236.2004,234.5636,235.3175,30144.0
2024-05-21 12:45:00,237.2,237.2,236.34,236.59,14367.0,235.3076,235.3076,234.4545,234.7025,14367.0
2024-05-21 12:50:00,236.62,237.12,236.49,236.89,15145.0,234.7322,235.2283,234.6033,235.0001,15145.0
2024-05-21 12:55:00,236.87,237.13,236.58,236.81,12927.0,234.9803,235.2382,234.6926,234.9207,12927.0
2024-05-21 13:00:00,236.83,236.84,236.35,236.48,7562.0,234.9406,234.9505,234.4644,234.5934,7562.0
2024-05-21 13:05:00,236.61,237.43,236.17,237.2,11981.0,234.7223,235.5358,234.2858,235.3076,11981.0
2024-05-21 13:10:00,237.57,237.57,237.1,237.1,1558.0,235.6747,235.6747,235.2084,235.2084,1558.0
2024-05-21 13:15:00,237.1,237.23,236.62,236.98,10794.0,235.2084,235.3374,234.7322,235.0894,10794.0
2024-05-21 13:20:00,237.1,237.1,236.89,237.09,870.0,235.2084,235.2084,235.0001,235.1985,870.0
2024-05-21 13:25:00,237.13,237.67,237.1,237.67,20934.0,235.2382,235.7739,235.2084,235.7739,20934.0
2024-05-21 13:30:00,237.61,238.12,237.56,237.56,19466.0,235.7143,236.2203,235.6647,235.6647,19466.0
2024-05-21 13:35:00,237.61,237.62,237.09,237.13,2515.0,235.7143,235.7243,235.1985,235.2382,2515.0
2024-05-21 13:40:00,237.21,237.33,236.88,236.89,4903.0,235.3175,235.4366,234.9902,235.0001,4903.0
2024-05-21 13:45:00,236.97,237.59,236.96,237.22,6164.0,235.0795,235.6945,235.0695,235.3275,6164.0
2024-05-21 13:50:00,237.35,237.64,237.22,237.53,4609.0,235.4564,235.7441,235.3275,235.635,4609.0
2024-05-21 13:55:00,237.58,237.71,237.14,237.67,13578.0,235.6846,235.8135,235.2481,235.7739,13578.0
2024-05-21 14:00:00,237.64,238.07,237.13,237.27,56012.0,235.7441,236.1707,235.2382,235.3771,56012.0
2024-05-21 14:05:00,237.1,237.1,236.46,236.62,11579.0,235.2084,235.2084,234.5735,234.7322,11579.0
2024-05-21 14:10:00,236.62,236.88,236.38,236.79,58131.0,234.7322,234.9902,234.4942,234.9009,58131.0
2024-05-21 14:15:00,236.8,237.18,236.79,236.83,8460.0,234.9108,235.2878,234.9009,234.9406,8460.0
2024-05-21 14:20:00,236.92,237.04,236.77,236.94,4173.0,235.0299,235.1489,234.881,235.0497,4173.0
2024-05-21 14:25:00,236.89,237.07,236.84,237.04,7953.0,235.0001,235.1787,234.9505,235.1489,7953.0
2024-05-21 14:30:00,236.96,237.04,236.72,236.84,8022.0,235.0695,235.1489,234.8314,234.9505,8022.0
2024-05-21 14:35:00,236.72,236.72,235.73,235.84,6227.0,234.8314,234.8314,233.8493,233.9585,6227.0
2024-05-21 14:40:00,235.93,236.11,235.67,235.82,10239.0,234.0477,234.2263,233.7898,233.9386,10239.0
2024-05-21 14:45:00,235.82,236.27,235.63,236.27,37140.0,233.9386,234.385,233.7501,234.385,37140.0
2024-05-21 14:50:00,236.25,236.45,236.07,236.41,19551.0,234.3652,234.5636,234.1866,234.5239,19551.0
2024-05-21 14:55:00,236.44,236.69,236.36,236.4,6491.0,234.5537,234.8017,234.4743,234.514,6491.0
2024-05-21 15:00:00,236.44,236.49,235.64,235.72,7259.0,234.5537,234.6033,233.7601,233.8394,7259.0
2024-05-21 15:05:00,235.71,235.92,235.47,235.56,20053.0,233.8295,234.0378,233.5914,233.6807,20053.0
2024-05-21 15:10:00,235.68,236.49,235.66,236.33,8658.0,233.7997,234.6033,233.7799,234.4446,8658.0
2024-05-21 15:15:00,236.29,236.54,236.15,236.43,8194.0,234.4049,234.6529,234.266,234.5438,8194.0
2024-05-21 15:20:00,236.43,236.44,236.04,236.05,7243.0,234.5438,234.5537,234.1569,234.1668,7243.0
2024-05-21 15:25:00,236.21,236.87,236.14,236.69,11010.0,234.3255,234.9803,234.2561,234.8017,11010.0
2024-05-21 15:30:00,236.69,236.77,236.47,236.62,15668.0,234.8017,234.881,234.5834,234.7322,15668.0
2024-05-21 15:35:00,236.61,237.14,236.47,237.09,16349.0,234.7223,235.2481,234.5834,235.1985,16349.0
2024-05-21 15:40:00,237.09,237.22,236.42,236.42,15928.0,235.1985,235.3275,234.5338,234.5338,15928.0
2024-05-21 15:45:00,236.42,236.65,236.22,236.39,19806.0,234.5338,234.762,234.3354,234.5041,19806.0
2024-05-21 15:50:00,236.36,237.09,236.36,237.01,40840.0,234.4743,235.1985,234.4743,235.1191,40840.0
2024-05-21 15:55:00,236.99,238.18,236.99,238.09,158622.0,235.0993,236.2798,235.0993,236.1905,158622.0
2024-05-22 09:30:00,238.0,238.0,236.15,236.35,5157.0,236.1012,236.1012,234.266,234.4644,5157.0
2024-05-22 09:35:00,236.37,236.97,236.1,236.4,6012.0,234.4842,235.0795,234.2164,234.514,6012.0
2024-05-22 09:40:00,237.31,237.82,237.07,237.82,1532.0,235.4167,235.9227,235.1787,235.9227,1532.0
2024-05-22 09:45:00,237.96,238.11,237.46,237.81,7644.0,236.0616,236.2104,235.5655,235.9128,7644.0
2024-05-22 09:50:00,237.79,238.6,237.65,238.43,3858.0,235.8929,236.6964,235.754,236.5278,3858.0
2024-05-22 09:55:00,238.28,238.35,237.98,238.03,4074.0,236.379,236.4484,236.0814,236.131,4074.0
2024-05-22 10:00:00,237.8,238.11,237.58,237.81,4644.0,235.9028,236.2104,235.6846,235.9128,4644.0
2024-05-22 10:05:00,237.79,239.39,237.74,239.2,7250.0,235.8929,237.4801,235.8433,237.2917,7250.0
2024-05-22 10:10:00,239.25,239.82,239.24,239.52,3652.0,237.3413,237.9067,237.3313,237.6091,3652.0
2024-05-22 10:15:00,239.61,239.77,239.36,239.36,3745.0,237.6984,237.8571,237.4504,237.4504,3745.0
2024-05-22 10:20:00,239.55,239.66,239.42,239.62,1190.0,237.6389,237.748,237.5099,237.7083,1190.0
2024-05-22 10:25:00,239.73,239.97,239.64,239.83,4594.0,237.8174,238.0555,237.7282,237.9166,4594.0
2024-05-22 10:30:00,239.92,240.53,239.92,240.53,1516.0,238.0059,238.6111,238.0059,238.6111,1516.0
2024-05-22 10:35:00,240.49,240.61,239.87,239.93,5294.0,238.5714,238.6904,237.9563,238.0158,5294.0
2024-05-22 10:40:00,240.06,240.19,239.95,240.16,2455.0,238.1448,238.2738,238.0357,238.244,2455.0
2024-05-22 10:45:00,240.1,240.56,240.0,240.34,2696.0,238.1845,238.6408,238.0853,238.4226,2696.0
2024-05-22 10:50:00,240.5,240.93,240.5,240.74,3360.0,238.5813,239.0079,238.5813,238.8194,3360.0
2024-05-22 10:55:00,240.74,241.02,240.29,240.92,30086.0,238.8194,239.0971,238.373,238.9979,30086.0
2024-05-22 11:00:00,241.01,241.6,241.01,241.58,1000.0,239.0872,239.6725,239.0872,239.6527,1000.0
2024-05-22 11:05:00,241.76,241.86,241.59,241.78,8336.0,239.8312,239.9304,239.6626,239.8511,8336.0
2024-05-22 11:10:00,241.78,241.84,241.69,241.84,1559.0,239.8511,239.9106,239.7618,239.9106,1559.0
2024-05-22 11:15:00,241.81,241.88,241.65,241.88,4827.0,239.8808,239.9503,239.7221,239.9503,4827.0
2024-05-22 11:20:00,241.71,241.89,241.62,241.82,3688.0,239.7816,239.9602,239.6924,239.8908,3688.0
2024-05-22 11:25:00,241.81,241.95,241.71,241.88,3730.0,239.8808,240.0197,239.7816,239.9503,3730.0
2024-05-22 11:30:00,241.93,241.97,241.51,241.64,5542.0,239.9999,240.0396,239.5832,239.7122,5542.0
2024-05-22 11:35:00,241.63,241.87,241.55,241.83,2105.0,239.7023,239.9404,239.6229,239.9007,2105.0
2024-05-22 11:40:00,241.72,242.13,241.72,242.13,3909.0,239.7916,240.1983,239.7916,240.1983,3909.0
2024-05-22 11:45:00,242.17,242.18,241.97,242.18,2617.0,240.238,240.2479,240.0396,240.2479,2617.0
2024-05-22 11:50:00,242.2,242.28,241.86,241.98,4026.0,240.2677,240.3471,239.9304,240.0495,4026.0
2024-05-22 11:55:00,241.9,242.03,241.83,242.01,3125.0,239.9701,240.0991,239.9007,240.0792,3125.0
2024-05-22 12:00:00,241.99,242.14,241.98,242.14,300.0,240.0594,240.2082,240.0495,240.2082,300.0
2024-05-22 12:05:00,242.04,242.28,242.04,242.27,2985.0,240.109,240.3471,240.109,240.3372,2985.0
2024-05-22 12:10:00,242.24,242.57,242.23,242.57,1203.0,240.3074,240.6348,240.2975,240.6348,1203.0
2024-05-22 12:15:00,242.61,242.67,242.35,242.48,3832.0,240.6745,240.734,240.4165,240.5455,3832.0
2024-05-22 12:20:00,242.35,242.51,242.31,242.49,1501.0,240.4165,240.5753,240.3769,240.5554,1501.0
2024-05-22 12:25:00,242.51,242.51,242.21,242.27,3526.0,240.5753,240.5753,240.2776,240.3372,3526.0
2024-05-22 12:30:00,242.35,242.35,242.1,242.1,1720.0,240.4165,240.4165,240.1685,240.1685,1720.0
2024-05-22 12:35:00,242.08,242.26,242.08,242.26,520.0,240.1487,240.3272,240.1487,240.3272,520.0
2024-05-22 12:40:00,242.3,242.34,242.12,242.15,4728.0,240.3669,240.4066,240.1884,240.2181,4728.0
2024-05-22 12:45:00,242.1,242.1,241.92,242.06,700.0,240.1685,240.1685,239.99,240.1288,700.0
2024-05-22 12:50:00,242.08,242.1,241.99,242.08,1518.0,240.1487,240.1685,240.0594,240.1487,1518.0
2024-05-22 12:55:00,242.12,242.29,242.12,242.18,907.0,240.1884,240.357,240.1884,240.2479,907.0
2024-05-22 13:00:00,242.3,242.33,242.24,242.27,1418.0,240.3669,240.3967,240.3074,240.3372,1418.0
2024-05-22 13:05:00,242.34,242.48,242.34,242.44,2636.0,240.4066,240.5455,240.4066,240.5058,2636.0
2024-05-22 13:10:00,242.46,242.55,242.46,242.55,1215.0,240.5257,240.6149,240.5257,240.6149,1215.0
2024-05-22 13:15:00,242.58,242.71,242.52,242.62,2468.0,240.6447,240.7737,240.5852,240.6844,2468.0
2024-05-22 13:20:00,242.57,242.57,242.43,242.43,3397.0,240.6348,240.6348,240.4959,240.4959,3397.0
2024-05-22 13:25:00,242.42,242.43,242.12,242.14,1806.0,240.486,240.4959,240.1884,240.2082,1806.0
2024-05-22 13:30:00,242.06,242.08,241.92,242.02,1200.0,240.1288,240.1487,239.99,240.0892,1200.0
2024-05-22 13:35:00,242.01,242.01,241.71,241.97,1600.0,240.0792,240.0792,239.7816,240.0396,1600.0
2024-05-22 13:40:00,241.91,242.04,241.71,241.74,1400.0,239.98,240.109,239.7816,239.8114,1400.0
2024-05-22 13:45:00,241.63,242.2,241.61,242.18,2215.0,239.7023,240.2677,239.6824,240.2479,2215.0
2024-05-22 13:50:00,242.29,242.51,242.23,242.51,2456.0,240.357,240.5753,240.2975,240.5753,2456.0
2024-05-22 13:55:00,242.44,242.74,242.37,242.74,17659.0,240.5058,240.8034,240.4364,240.8034,17659.0
2024-05-22 14:00:00,242.82,242.98,241.94,242.33,10575.0,240.8828,241.0415,240.0098,240.3967,10575.0
2024-05-22 14:05:00,242.4,242.61,242.4,242.61,1266.0,240.4661,240.6745,240.4661,240.6745,1266.0
2024-05-22 14:10:00,242.61,242.62,242.26,242.26,4317.0,240.6745,240.6844,240.3272,240.3272,4317.0
2024-05-22 14:15:00,242.25,242.25,242.0,242.0,1608.0,240.3173,240.3173,240.0693,240.0693,1608.0
2024-05-22 14:20:00,242.06,242.07,241.55,241.69,7521.0,240.1288,240.1388,239.6229,239.7618,7521.0
2024-05-22 14:25:00,241.69,241.84,241.4,241.41,4468.0,239.7618,239.9106,239.4741,239.484,4468.0
2024-05-22 14:30:00,241.37,241.54,241.18,241.31,2063.0,239.4443,239.613,239.2559,239.3848,2063.0
2024-05-22 14:35:00,241.29,241.52,241.29,241.39,1200.0,239.365,239.5932,239.365,239.4642,1200.0
2024-05-22 14:40:00,241.4,241.5,241.25,241.37,1615.0,239.4741,239.5733,239.3253,239.4443,1615.0
2024-05-22 14:45:00,241.37,241.66,241.37,241.66,2358.0,239.4443,239.732,239.4443,239.732,2358.0
2024-05-22 14:50:00,241.54,241.59,241.47,241.51,1743.0,239.613,239.6626,239.5436,239.5832,1743.0
2024-05-22 14:55:00,241.54,241.54,241.01,241.3,5382.0,239.613,239.613,239.0872,239.3749,5382.0
2024-05-22 15:00:00,241.21,241.54,241.21,241.54,3590.0,239.2856,239.613,239.2856,239.613,3590.0
2024-05-22 15:05:00,241.5,241.81,241.46,241.81,1630.0,239.5733,239.8808,239.5336,239.8808,1630.0
2024-05-22 15:10:00,241.75,241.85,241.69,241.76,2363.0,239.8213,239.9205,239.7618,239.8312,2363.0
2024-05-22 15:15:00,241.69,241.76,241.1,241.1,5110.0,239.7618,239.8312,239.1765,239.1765,5110.0
2024-05-22 15:20:00,241.23,241.56,241.14,241.27,3702.0,239.3055,239.6328,239.2162,239.3451,3702.0
2024-05-22 15:25:00,241.21,241.73,241.21,241.67,2820.0,239.2856,239.8015,239.2856,239.742,2820.0
2024-05-22 15:30:00,241.86,242.43,241.84,242.18,4800.0,239.9304,240.4959,239.9106,240.2479,4800.0
2024-05-22 15:35:00,242.21,242.29,241.83,241.87,4436.0,240.2776,240.357,239.9007,239.9404,4436.0
2024-05-22 15:40:00,241.84,241.95,241.58,241.63,3601.0,239.9106,240.0197,239.6527,239.7023,3601.0
2024-05-22 15:45:00,241.64,241.99,241.63,241.9,9227.0,239.7122,240.0594,239.7023,239.9701,9227.0
2024-05-22 15:50:00,241.85,242.23,241.64,242.21,26043.0,239.9205,240.2975,239.7122,240.2776,26043.0
2024-05-22 15:55:00,242.3,242.42,241.93,242.12,74036.0,240.3669,240.486,239.9999,240.1884,74036.0
2024-05-23 09:30:00,243.0,243.0,240.95,240.96,7084.0,241.4578,241.4578,239.4208,239.4307,7084.0
2024-05-23 09:35:00,240.96,242.45,240.93,242.15,7246.0,239.4307,240.9113,239.4009,240.6132,7246.0
2024-05-23 09:40:00,242.2,242.27,241.67,242.08,1800.0,240.6628,240.7324,240.1362,240.5436,1800.0
2024-05-23 09:45:00,241.75,242.03,239.88,240.2,12122.0,240.2157,240.4939,238.3576,238.6755,12122.0
2024-05-23 09:50:00,239.8,239.91,239.1,239.48,1300.0,238.2781,238.3874,237.5825,237.9601,1300.0
2024-05-23 09:55:00,239.41,239.93,239.0,239.88,2425.0,237.8905,238.4072,237.4831,238.3576,2425.0
2024-05-23 10:00:00,239.56,240.07,238.9,238.97,1000.0,238.0396,238.5464,237.3838,237.4533,1000.0
2024-05-23 10:05:00,238.93,239.49,238.92,239.31,1721.0,237.4136,237.97,237.4037,237.7912,1721.0
2024-05-23 10:10:00,239.31,239.31,238.4,238.41,4549.0,237.7912,237.7912,236.887,236.8969,4549.0
2024-05-23 10:15:00,238.56,238.75,237.86,237.86,8433.0,237.0459,237.2347,236.3504,236.3504,8433.0
2024-05-23 10:20:00,237.73,237.73,237.23,237.37,2545.0,236.2212,236.2212,235.7244,235.8635,2545.0
2024-05-23 10:25:00,237.39,237.49,237.15,237.44,3004.0,235.8834,235.9827,235.6449,235.933,3004.0
2024-05-23 10:30:00,237.49,237.51,237.09,237.11,2216.0,235.9827,236.0026,235.5853,235.6051,2216.0
2024-05-23 10:35:00,237.13,237.5,237.12,237.45,1700.0,235.625,235.9927,235.6151,235.943,1700.0
2024-05-23 10:40:00,237.45,237.67,237.34,237.49,2346.0,235.943,236.1616,235.8337,235.9827,2346.0
2024-05-23 10:45:00,237.64,237.65,237.02,237.11,2582.0,236.1318,236.1417,235.5157,235.6051,2582.0
2024-05-23 10:50:00,236.95,236.95,236.33,236.39,1003.0,235.4462,235.4462,234.8301,234.8897,1003.0
2024-05-23 10:55:00,236.34,236.34,235.27,235.49,3550.0,234.84,234.84,233.7768,233.9954,3550.0
2024-05-23 11:00:00,235.49,236.59,235.35,236.59,8917.0,233.9954,235.0884,233.8563,235.0884,8917.0
2024-05-23 11:05:00,236.54,237.44,236.54,237.44,2215.0,235.0388,235.933,235.0388,235.933,2215.0
2024-05-23 11:10:00,237.45,237.68,237.32,237.47,4415.0,235.943,236.1715,235.8138,235.9629,4415.0
2024-05-23 11:15:00,237.4,238.06,237.39,238.06,2000.0,235.8933,236.5491,235.8834,236.5491,2000.0
2024-05-23 11:20:00,237.93,238.07,237.6,237.73,3120.0,236.4199,236.559,236.092,236.2212,3120.0
2024-05-23 11:25:00,237.88,238.03,237.55,237.55,1401.0,236.3703,236.5193,236.0424,236.0424,1401.0
2024-05-23 11:30:00,237.54,237.73,237.52,237.71,1898.0,236.0324,236.2212,236.0125,236.2013,1898.0
2024-05-23 11:35:00,237.48,237.92,237.48,237.88,2709.0,235.9728,236.41,235.9728,236.3703,2709.0
2024-05-23 11:40:00,237.95,237.99,237.74,237.91,1210.0,236.4398,236.4796,236.2311,236.4001,1210.0
2024-05-23 11:45:00,237.78,237.78,237.33,237.37,1603.0,236.2709,236.2709,235.8237,235.8635,1603.0
2024-05-23 11:50:00,237.41,237.47,237.32,237.32,1178.0,235.9032,235.9629,235.8138,235.8138,1178.0
2024-05-23 11:55:00,237.47,237.95,237.46,237.72,3362.0,235.9629,236.4398,235.9529,236.2113,3362.0
2024-05-23 12:00:00,237.8,237.84,237.65,237.65,1303.0,236.2908,236.3305,236.1417,236.1417,1303.0
2024-05-23 12:05:00,237.83,237.85,237.56,237.75,2081.0,236.3206,236.3404,236.0523,236.2411,2081.0
2024-05-23 12:10:00,237.74,237.74,237.42,237.61,1882.0,236.2311,236.2311,235.9132,236.102,1882.0
2024-05-23 12:15:00,237.52,237.63,237.3,237.48,3699.0,236.0125,236.1218,235.7939,235.9728,3699.0
2024-05-23 12:20:00,237.52,237.66,237.49,237.62,1928.0,236.0125,236.1517,235.9827,236.1119,1928.0
2024-05-23 12:25:00,237.52,237.61,237.04,237.38,9891.0,236.0125,236.102,235.5356,235.8734,9891.0
2024-05-23 12:30:00,237.35,237.81,237.22,237.61,7043.0,235.8436,236.3007,235.7144,236.102,7043.0
2024-05-23 12:35:00,237.6,238.05,237.6,237.66,4586.0,236.092,236.5392,236.092,236.1517,4586.0
2024-05-23 12:40:00,237.66,237.87,237.3,237.41,3895.0,236.1517,236.3603,235.7939,235.9032,3895.0
2024-05-23 12:45:00,237.41,237.56,237.06,237.33,2100.0,235.9032,236.0523,235.5555,235.8237,2100.0
2024-05-23 12:50:00,237.01,237.46,237.01,237.38,1709.0,235.5058,235.9529,235.5058,235.8734,1709.0
2024-05-23 12:55:00,237.36,237.49,237.2,237.21,1572.0,235.8536,235.9827,235.6946,235.7045,1572.0
2024-05-23 13:00:00,237.21,237.3,237.16,237.2,1200.0,235.7045,235.7939,235.6548,235.6946,1200.0
2024-05-23 13:05:00,237.28,237.51,237.25,237.37,4285.0,235.7741,236.0026,235.7443,235.8635,4285.0
2024-05-23 13:10:00,237.42,238.15,237.41,238.15,47789.0,235.9132,236.6385,235.9032,236.6385,47789.0
2024-05-23 13:15:00,238.04,238.48,238.04,238.26,1846.0,236.5292,236.9664,236.5292,236.7478,1846.0
2024-05-23 13:20:00,238.02,238.44,238.02,238.44,900.0,236.5094,236.9267,236.5094,236.9267,900.0
2024-05-23 13:25:00,238.56,238.62,238.45,238.49,1667.0,237.0459,237.1056,236.9366,236.9764,1667.0
2024-05-23 13:30:00,238.48,238.48,238.19,238.2,1204.0,236.9664,236.9664,236.6783,236.6882,1204.0
2024-05-23 13:35:00,238.11,238.11,237.38,237.38,800.0,236.5988,236.5988,235.8734,235.8734,800.0
2024-05-23 13:40:00,237.49,237.61,237.06,237.06,1705.0,235.9827,236.102,235.5555,235.5555,1705.0
2024-05-23 13:45:00,236.86,236.94,236.7,236.73,2028.0,235.3567,235.4362,235.1977,235.2276,2028.0
2024-05-23 13:50:00,236.84,236.94,236.5,236.5,2460.0,235.3369,235.4362,234.999,234.999,2460.0
2024-05-23 13:55:00,236.5,236.56,236.17,236.52,4166.0,234.999,235.0586,234.6711,235.0189,4166.0
2024-05-23 14:00:00,236.4,236.4,236.29,236.33,1702.0,234.8996,234.8996,234.7903,234.8301,1702.0
2024-05-23 14:05:00,236.44,236.73,236.33,236.73,2358.0,234.9394,235.2276,234.8301,235.2276,2358.0
2024-05-23 14:10:00,236.53,236.77,236.52,236.77,500.0,235.0288,235.2673,235.0189,235.2673,500.0
2024-05-23 14:15:00,236.79,236.81,236.25,236.25,6605.0,235.2872,235.307,234.7506,234.7506,6605.0
2024-05-23 14:20:00,236.07,236.2,235.8,235.8,2755.0,234.5717,234.7009,234.3035,234.3035,2755.0
2024-05-23 14:25:00,236.08,236.25,235.98,236.25,1203.0,234.5817,234.7506,234.4823,234.7506,1203.0
2024-05-23 14:30:00,236.11,236.27,236.1,236.12,1923.0,234.6115,234.7705,234.6016,234.6214,1923.0
2024-05-23 14:35:00,236.12,236.37,236.08,236.36,1228.0,234.6214,234.8698,234.5817,234.8599,1228.0
2024-05-23 14:40:00,236.35,236.35,235.9,235.95,10330.0,234.85,234.85,234.4028,234.4525,10330.0
2024-05-23 14:45:00,235.93,236.14,235.77,236.14,2138.0,234.4326,234.6413,234.2736,234.6413,2138.0
2024-05-23 14:50:00,235.9,235.92,235.71,235.71,1673.0,234.4028,234.4227,234.214,234.214,1673.0
2024-05-23 14:55:00,235.86,235.86,235.55,235.55,1329.0,234.3631,234.3631,234.055,234.055,1329.0
2024-05-23 15:00:00,235.57,235.91,235.54,235.77,2812.0,234.0749,234.4128,234.0451,234.2736,2812.0
2024-05-23 15:05:00,235.76,236.01,235.67,235.94,3289.0,234.2637,234.5121,234.1743,234.4426,3289.0
2024-05-23 15:10:00,236.13,236.24,236.03,236.24,2780.0,234.6314,234.7407,234.532,234.7407,2780.0
2024-05-23 15:15:00,236.24,236.46,236.16,236.17,5173.0,234.7407,234.9593,234.6612,234.6711,5173.0
2024-05-23 15:20:00,236.15,236.38,235.68,235.76,3901.0,234.6512,234.8798,234.1842,234.2637,3901.0
2024-05-23 15:25:00,235.66,235.93,235.59,235.84,2621.0,234.1643,234.4326,234.0948,234.3432,2621.0
2024-05-23 15:30:00,235.85,236.09,235.82,235.97,1896.0,234.3531,234.5916,234.3233,234.4724,1896.0
2024-05-23 15:35:00,236.03,236.09,235.61,235.61,5145.0,234.532,234.5916,234.1147,234.1147,5145.0
2024-05-23 15:40:00,235.69,236.05,235.69,235.98,4697.0,234.1942,234.5519,234.1942,234.4823,4697.0
2024-05-23 15:45:00,236.01,236.16,235.83,236.15,3998.0,234.5121,234.6612,234.3333,234.6512,3998.0
2024-05-23 15:50:00,236.13,236.57,235.99,236.43,10557.0,234.6314,235.0686,234.4923,234.9295,10557.0
2024-05-23 15:55:00,236.35,237.29,236.23,237.13,44647.0,234.85,235.784,234.7307,235.625,44647.0
2024-05-24 09:30:00,240.25,240.96,239.14,240.59,12416.0,238.7252,239.4307,237.6223,239.0631,12416.0
2024-05-24 09:35:00,240.59,240.59,240.59,240.59,0.0,239.0631,239.0631,239.0631,239.0631,0.0
2024-05-24 09:40:00,239.03,239.03,236.82,237.59,2802.0,237.513,237.513,235.317,236.0821,2802.0
2024-05-24 09:45:00,237.33,237.61,236.53,236.53,2300.0,235.8237,236.102,235.0288,235.0288,2300.0
2024-05-24 09:50:00,236.53,236.53,235.94,235.94,400.0,235.0288,235.0288,234.4426,234.4426,400.0
2024-05-24 09:55:00,235.84,235.99,234.75,234.75,5600.0,234.3432,234.4923,233.2601,233.2601,5600.0
2024-05-24 10:00:00,235.03,236.43,234.24,236.4,8261.0,233.5383,234.9295,232.7534,234.8996,8261.0
2024-05-24 10:05:00,236.59,236.93,236.56,236.9,2809.0,235.0884,235.4263,235.0586,235.3965,2809.0
2024-05-24 10:10:00,236.84,237.24,236.7,236.7,2438.0,235.3369,235.7343,235.1977,235.1977,2438.0
2024-05-24 10:15:00,236.64,236.83,236.53,236.74,1071.0,235.1381,235.3269,235.0288,235.2375,1071.0
2024-05-24 10:20:00,236.71,237.08,236.63,236.96,1910.0,235.2077,235.5753,235.1282,235.4561,1910.0
2024-05-24 10:25:00,236.92,237.53,236.92,237.25,1720.0,235.4163,236.0225,235.4163,235.7443,1720.0
2024-05-24 10:30:00,237.15,237.38,236.86,236.86,1927.0,235.6449,235.8734,235.3567,235.3567,1927.0
2024-05-24 10:35:00,236.9,237.0,236.5,236.61,1605.0,235.3965,235.4958,234.999,235.1083,1605.0
2024-05-24 10:40:00,236.62,237.05,236.59,236.76,2035.0,235.1183,235.5455,235.0884,235.2574,2035.0
2024-05-24 10:45:00,236.75,237.38,236.74,237.38,1009.0,235.2474,235.8734,235.2375,235.8734,1009.0
2024-05-24 10:50:00,237.55,238.23,237.55,238.23,1003.0,236.0424,236.718,236.0424,236.718,1003.0
2024-05-24 10:55:00,238.04,238.08,237.79,238.08,3240.0,236.5292,236.569,236.2808,236.569,3240.0
2024-05-24 11:00:00,238.12,239.32,238.02,238.97,1513.0,236.6087,237.8011,236.5094,237.4533,1513.0
2024-05-24 11:05:00,238.97,239.37,238.97,239.15,11676.0,237.4533,237.8508,237.4533,237.6322,11676.0
2024-05-24 11:10:00,239.05,239.41,239.05,239.16,5071.0,237.5328,237.8905,237.5328,237.6421,5071.0
2024-05-24 11:15:00,239.16,239.25,239.15,239.19,1800.0,237.6421,237.7316,237.6322,237.6719,1800.0
2024-05-24 11:20:00,239.21,239.22,239.0,239.09,2454.0,237.6918,237.7018,237.4831,237.5726,2454.0
2024-05-24 11:25:00,239.23,239.92,239.1,239.63,67320.0,237.7117,238.3973,237.5825,238.1091,67320.0
2024-05-24 11:30:00,239.64,240.02,239.48,240.02,2395.0,238.1191,238.4967,237.9601,238.4967,2395.0
2024-05-24 11:35:00,239.91,239.91,238.99,238.99,3771.0,238.3874,238.3874,237.4732,237.4732,3771.0
2024-05-24 11:40:00,239.0,239.52,238.99,239.38,806.0,237.4831,237.9998,237.4732,237.8607,806.0
2024-05-24 11:45:00,239.21,239.42,238.86,239.11,1413.0,237.6918,237.9005,237.344,237.5924,1413.0
2024-05-24 11:50:00,239.29,239.3,239.11,239.3,1400.0,237.7713,237.7812,237.5924,237.7812,1400.0
2024-05-24 11:55:00,239.4,239.45,239.29,239.45,1200.0,237.8806,237.9303,237.7713,237.9303,1200.0
2024-05-24 12:00:00,239.38,239.38,238.71,238.71,3445.0,237.8607,237.8607,237.195,237.195,3445.0
2024-05-24 12:05:00,238.71,239.14,238.71,239.13,2055.0,237.195,237.6223,237.195,237.6123,2055.0
2024-05-24 12:10:00,239.14,239.46,239.13,239.4,1318.0,237.6223,237.9402,237.6123,237.8806,1318.0
2024-05-24 12:15:00,239.42,239.42,239.24,239.27,2117.0,237.9005,237.9005,237.7216,237.7514,2117.0
2024-05-24 12:20:00,239.27,239.48,239.26,239.27,1518.0,237.7514,237.9601,237.7415,237.7514,1518.0
2024-05-24 12:25:00,239.62,239.62,239.35,239.35,800.0,238.0992,238.0992,237.8309,237.8309,800.0
2024-05-24 12:30:00,239.47,239.56,239.35,239.44,788.0,237.9502,238.0396,237.8309,237.9204,788.0
2024-05-24 12:35:00,239.28,239.39,239.23,239.23,1300.0,237.7614,237.8707,237.7117,237.7117,1300.0
2024-05-24 12:40:00,239.15,239.37,239.1,239.3,1703.0,237.6322,237.8508,237.5825,237.7812,1703.0
2024-05-24 12:45:00,239.25,239.35,239.25,239.29,492.0,237.7316,237.8309,237.7316,237.7713,492.0
2024-05-24 12:50:00,239.23,239.23,238.95,239.22,2651.0,237.7117,237.7117,237.4335,237.7018,2651.0
2024-05-24 12:55:00,239.24,239.24,238.86,238.87,900.0,237.7216,237.7216,237.344,237.354,900.0
2024-05-24 13:00:00,238.93,239.65,238.93,239.49,4068.0,237.4136,238.129,237.4136,237.97,4068.0
2024-05-24 13:05:00,239.7,239.82,239.65,239.77,3552.0,238.1787,238.2979,238.129,238.2483,3552.0
2024-05-24 13:10:00,239.73,239.99,239.64,239.99,5014.0,238.2085,238.4669,238.1191,238.4669,5014.0
2024-05-24 13:15:00,239.9,240.01,239.82,239.98,4630.0,238.3774,238.4867,238.2979,238.4569,4630.0
2024-05-24 13:20:00,239.98,240.09,239.82,239.82,4011.0,238.4569,238.5662,238.2979,238.2979,4011.0
2024-05-24 13:25:00,239.84,240.21,239.84,240.0,2671.0,238.3178,238.6855,238.3178,238.4768,2671.0
2024-05-24 13:30:00,239.97,240.16,239.81,239.81,10314.0,238.447,238.6358,238.288,238.288,10314.0
2024-05-24 13:35:00,239.81,239.86,239.59,239.59,2419.0,238.288,238.3377,238.0694,238.0694,2419.0
2024-05-24 13:40:00,239.67,239.68,239.32,239.61,5288.0,238.1489,238.1588,237.8011,238.0893,5288.0
2024-05-24 13:45:00,239.67,239.67,239.42,239.43,3203.0,238.1489,238.1489,237.9005,237.9104,3203.0
2024-05-24 13:50:00,239.5,239.57,238.8,238.81,2741.0,237.98,238.0495,237.2844,237.2944,2741.0
2024-05-24 13:55:00,238.78,239.15,238.77,238.97,1250.0,237.2645,237.6322,237.2546,237.4533,1250.0
2024-05-24 14:00:00,239.15,239.29,239.15,239.29,415.0,237.6322,237.7713,237.6322,237.7713,415.0
2024-05-24 14:05:00,239.19,239.2,239.07,239.1,701.0,237.6719,237.6819,237.5527,237.5825,701.0
2024-05-24 14:10:00,239.06,239.06,238.79,238.8,986.0,237.5428,237.5428,237.2745,237.2844,986.0
2024-05-24 14:15:00,238.95,239.22,238.93,239.14,1422.0,237.4335,237.7018,237.4136,237.6223,1422.0
2024-05-24 14:20:00,239.26,239.31,239.0,239.05,1769.0,237.7415,237.7912,237.4831,237.5328,1769.0
2024-05-24 14:25:00,239.15,239.27,239.06,239.06,1458.0,237.6322,237.7514,237.5428,237.5428,1458.0
2024-05-24 14:30:00,239.11,239.16,239.02,239.1,1099.0,237.5924,237.6421,237.503,237.5825,1099.0
2024-05-24 14:35:00,239.06,239.2,238.93,239.0,1431.0,237.5428,237.6819,237.4136,237.4831,1431.0
2024-05-24 14:40:00,239.02,239.32,239.01,239.25,2805.0,237.503,237.8011,237.4931,237.7316,2805.0
2024-05-24 14:45:00,239.28,239.49,239.27,239.4,1834.0,237.7614,237.97,237.7514,237.8806,1834.0
2024-05-24 14:50:00,239.46,239.51,239.39,239.51,1543.0,237.9402,237.9899,237.8707,237.9899,1543.0
2024-05-24 14:55:00,239.48,239.52,239.28,239.33,2904.0,237.9601,237.9998,237.7614,237.8111,2904.0
2024-05-24 15:00:00,239.32,239.33,238.84,238.84,1840.0,237.8011,237.8111,237.3242,237.3242,1840.0
2024-05-24 15:05:00,238.99,239.02,238.86,238.94,984.0,237.4732,237.503,237.344,237.4235,984.0
2024-05-24 15:10:00,238.93,239.13,238.85,239.06,1600.0,237.4136,237.6123,237.3341,237.5428,1600.0
2024-05-24 15:15:00,239.07,239.09,239.03,239.09,1700.0,237.5527,237.5726,237.513,237.5726,1700.0
2024-05-24 15:20:00,239.09,239.09,238.94,238.95,1874.0,237.5726,237.5726,237.4235,237.4335,1874.0
2024-05-24 15:25:00,238.97,238.99,238.84,238.91,3045.0,237.4533,237.4732,237.3242,237.3937,3045.0
2024-05-24 15:30:00,238.91,239.22,238.83,239.18,2751.0,237.3937,237.7018,237.3142,237.662,2751.0
2024-05-24 15:35:00,239.3,239.51,239.2,239.44,4681.0,237.7812,237.9899,237.6819,237.9204,4681.0
2024-05-24 15:40:00,239.44,239.44,239.05,239.13,6109.0,237.9204,237.9204,237.5328,237.6123,6109.0
2024-05-24 15:45:00,239.15,239.42,239.12,239.34,9053.0,237.6322,237.9005,237.6024,237.821,9053.0
2024-05-24 15:50:00,239.42,240.07,239.42,240.07,12745.0,237.9005,238.5464,237.9005,238.5464,12745.0
2024-05-24 15:55:00,239.99,240.15,239.79,240.0,35461.0,238.4669,238.6258,238.2681,238.4768,35461.0
2024-05-28 09:30:00,238.59,239.05,238.59,239.05,6146.0,237.0757,237.5328,237.0757,237.5328,6146.0
2024-05-28 09:35:00,238.29,239.8,237.72,238.74,5194.0,236.7777,238.2781,236.2113,237.2248,5194.0
2024-05-28 09:40:00,238.74,238.74,238.52,238.52,2930.0,237.2248,237.2248,237.0062,237.0062,2930.0
2024-05-28 09:45:00,238.52,238.69,238.52,238.69,400.0,237.0062,237.1751,237.0062,237.1751,400.0
2024-05-28 09:50:00,238.43,238.85,238.13,238.48,2947.0,236.9168,237.3341,236.6187,236.9664,2947.0
2024-05-28 09:55:00,238.56,238.65,238.24,238.58,2355.0,237.0459,237.1354,236.728,237.0658,2355.0
2024-05-28 10:00:00,238.8,238.93,238.45,238.45,50900.0,237.2844,237.4136,236.9366,236.9366,50900.0
2024-05-28 10:05:00,238.76,238.87,238.35,238.83,1348.0,237.2447,237.354,236.8373,237.3142,1348.0
2024-05-28 10:10:00,238.8,238.97,238.68,238.89,14521.0,237.2844,237.4533,237.1652,237.3738,14521.0
2024-05-28 10:15:00,238.89,239.02,238.5,238.84,7763.0,237.3738,237.503,236.9863,237.3242,7763.0
2024-05-28 10:20:00,239.22,239.27,238.95,238.95,700.0,237.7018,237.7514,237.4335,237.4335,700.0
2024-05-28 10:25:00,238.84,238.84,238.35,238.67,1500.0,237.3242,237.3242,236.8373,237.1552,1500.0
2024-05-28 10:30:00,238.47,238.53,238.27,238.51,1205.0,236.9565,237.0161,236.7578,236.9963,1205.0
2024-05-28 10:35:00,238.7,238.7,237.98,237.99,1553.0,237.1851,237.1851,236.4696,236.4796,1553.0
2024-05-28 10:40:00,238.07,238.44,238.07,238.17,2237.0,236.559,236.9267,236.559,236.6584,2237.0
2024-05-28 10:45:00,238.64,238.64,238.35,238.36,300.0,237.1254,237.1254,236.8373,236.8472,300.0
2024-05-28 10:50:00,238.54,239.07,238.53,238.98,4994.0,237.0261,237.5527,237.0161,237.4633,4994.0
2024-05-28 10:55:00,239.03,239.03,238.63,238.69,2815.0,237.513,237.513,237.1155,237.1751,2815.0
2024-05-28 11:00:00,238.82,238.82,238.11,238.16,2402.0,237.3043,237.3043,236.5988,236.6485,2402.0
2024-05-28 11:05:00,238.15,238.26,238.07,238.19,3273.0,236.6385,236.7478,236.559,236.6783,3273.0
2024-05-28 11:10:00,238.3,238.43,238.26,238.27,1813.0,236.7876,236.9168,236.7478,236.7578,1813.0
2024-05-28 11:15:00,238.23,238.35,238.23,238.25,626.0,236.718,236.8373,236.718,236.7379,626.0
2024-05-28 11:20:00,238.29,238.48,238.26,238.26,1323.0,236.7777,236.9664,236.7478,236.7478,1323.0
2024-05-28 11:25:00,238.24,238.25,238.2,238.22,1106.0,236.728,236.7379,236.6882,236.7081,1106.0
2024-05-28 11:30:00,238.12,238.16,237.64,237.8,3703.0,236.6087,236.6485,236.1318,236.2908,3703.0
2024-05-28 11:35:00,237.65,237.81,237.61,237.79,2259.0,236.1417,236.3007,236.102,236.2808,2259.0
2024-05-28 11:40:00,237.78,238.12,237.77,238.12,2146.0,236.2709,236.6087,236.261,236.6087,2146.0
2024-05-28 11:45:00,237.98,238.12,237.89,237.96,3059.0,236.4696,236.6087,236.3802,236.4497,3059.0
2024-05-28 11:50:00,237.87,238.13,237.87,238.13,1511.0,236.3603,236.6187,236.3603,236.6187,1511.0
2024-05-28 11:55:00,238.03,238.05,237.89,237.98,1822.0,236.5193,236.5392,236.3802,236.4696,1822.0
2024-05-28 12:00:00,237.98,237.99,237.85,237.85,1500.0,236.4696,236.4796,236.3404,236.3404,1500.0
2024-05-28 12:05:00,237.85,237.85,237.67,237.73,2206.0,236.3404,236.3404,236.1616,236.2212,2206.0
2024-05-28 12:10:00,237.68,237.88,237.68,237.79,1436.0,236.1715,236.3703,236.1715,236.2808,1436.0
2024-05-28 12:15:00,237.67,237.81,237.67,237.79,1906.0,236.1616,236.3007,236.1616,236.2808,1906.0
2024-05-28 12:20:00,237.79,237.79,237.44,237.55,2291.0,236.2808,236.2808,235.933,236.0424,2291.0
2024-05-28 12:25:00,237.56,237.67,237.47,237.51,1836.0,236.0523,236.1616,235.9629,236.0026,1836.0
2024-05-28 12:30:00,237.45,237.56,237.38,237.53,2672.0,235.943,236.0523,235.8734,236.0225,2672.0
2024-05-28 12:35:00,237.64,238.08,237.63,238.08,1815.0,236.1318,236.569,236.1218,236.569,1815.0
2024-05-28 12:40:00,238.09,238.1,237.78,237.78,2498.0,236.5789,236.5889,236.2709,236.2709,2498.0
2024-05-28 12:45:00,237.81,237.81,237.6,237.64,1600.0,236.3007,236.3007,236.092,236.1318,1600.0
2024-05-28 12:50:00,237.66,237.75,237.55,237.66,1145.0,236.1517,236.2411,236.0424,236.1517,1145.0
2024-05-28 12:55:00,237.66,237.75,237.48,237.51,1378.0,236.1517,236.2411,235.9728,236.0026,1378.0
2024-05-28 13:00:00,237.52,237.52,237.25,237.25,2100.0,236.0125,236.0125,235.7443,235.7443,2100.0
2024-05-28 13:05:00,237.14,237.48,236.92,237.42,8225.0,235.635,235.9728,235.4163,235.9132,8225.0
2024-05-28 13:10:00,237.47,237.57,237.45,237.56,1416.0,235.9629,236.0622,235.943,236.0523,1416.0
2024-05-28 13:15:00,237.51,237.6,237.21,237.22,2182.0,236.0026,236.092,235.7045,235.7144,2182.0
2024-05-28 13:20:00,237.24,237.35,237.15,237.22,1109.0,235.7343,235.8436,235.6449,235.7144,1109.0
2024-05-28 13:25:00,237.2,237.33,237.2,237.22,1210.0,235.6946,235.8237,235.6946,235.7144,1210.0
2024-05-28 13:30:00,237.22,237.39,237.2,237.32,2461.0,235.7144,235.8834,235.6946,235.8138,2461.0
2024-05-28 13:35:00,237.29,237.57,237.29,237.57,2698.0,235.784,236.0622,235.784,236.0622,2698.0
2024-05-28 13:40:00,237.44,237.44,237.15,237.27,2028.0,235.933,235.933,235.6449,235.7641,2028.0
2024-05-28 13:45:00,237.28,237.28,237.09,237.17,1870.0,235.7741,235.7741,235.5853,235.6648,1870.0
2024-05-28 13:50:00,237.06,237.28,236.62,236.8,10831.0,235.5555,235.7741,235.1183,235.2971,10831.0
2024-05-28 13:55:00,236.72,237.09,236.71,237.09,12204.0,235.2176,235.5853,235.2077,235.5853,12204.0
2024-05-28 14:00:00,237.11,237.18,236.97,237.08,11254.0,235.6051,235.6747,235.466,235.5753,11254.0
2024-05-28 14:05:00,236.96,237.0,236.65,236.92,4952.0,235.4561,235.4958,235.1481,235.4163,4952.0
2024-05-28 14:10:00,236.8,237.27,236.69,237.27,3009.0,235.2971,235.7641,235.1878,235.7641,3009.0
2024-05-28 14:15:00,237.15,237.15,236.96,236.96,1040.0,235.6449,235.6449,235.4561,235.4561,1040.0
2024-05-28 14:20:00,236.88,237.02,236.76,236.84,2500.0,235.3766,235.5157,235.2574,235.3369,2500.0
2024-05-28 14:25:00,236.84,236.93,236.71,236.84,3400.0,235.3369,235.4263,235.2077,235.3369,3400.0
2024-05-28 14:30:00,236.84,236.9,236.13,236.24,5315.0,235.3369,235.3965,234.6314,234.7407,5315.0
2024-05-28 14:35:00,235.62,235.7,235.43,235.57,1138.0,234.1246,234.2041,233.9358,234.0749,1138.0
2024-05-28 14:40:00,235.74,236.16,235.74,236.08,2874.0,234.2438,234.6612,234.2438,234.5817,2874.0
2024-05-28 14:45:00,236.15,236.16,236.14,236.14,500.0,234.6512,234.6612,234.6413,234.6413,500.0
2024-05-28 14:50:00,236.27,236.36,236.13,236.23,3637.0,234.7705,234.8599,234.6314,234.7307,3637.0
2024-05-28 14:55:00,236.23,236.51,236.23,236.35,2363.0,234.7307,235.009,234.7307,234.85,2363.0
2024-05-28 15:00:00,236.51,236.59,236.38,236.38,2200.0,235.009,235.0884,234.8798,234.8798,2200.0
2024-05-28 15:05:00,236.48,236.64,236.39,236.51,10157.0,234.9791,235.1381,234.8897,235.009,10157.0
2024-05-28 15:10:00,236.47,236.47,236.13,236.22,5700.0,234.9692,234.9692,234.6314,234.7208,5700.0
2024-05-28 15:15:00,236.22,236.29,236.13,236.25,2136.0,234.7208,234.7903,234.6314,234.7506,2136.0
2024-05-28 15:20:00,236.25,236.25,236.11,236.17,1950.0,234.7506,234.7506,234.6115,234.6711,1950.0
2024-05-28 15:25:00,236.26,236.58,236.25,236.34,4326.0,234.7605,235.0785,234.7506,234.84,4326.0
2024-05-28 15:30:00,236.36,236.65,236.36,236.57,2825.0,234.8599,235.1481,234.8599,235.0686,2825.0
2024-05-28 15:35:00,236.61,236.61,236.29,236.42,6763.0,235.1083,235.1083,234.7903,234.9195,6763.0
2024-05-28 15:40:00,236.52,236.62,236.47,236.56,3810.0,235.0189,235.1183,234.9692,235.0586,3810.0
2024-05-28 15:45:00,236.62,237.21,236.61,236.97,8422.0,235.1183,235.7045,235.1083,235.466,8422.0
2024-05-28 15:50:00,236.88,237.05,236.44,236.56,17656.0,235.3766,235.5455,234.9394,235.0586,17656.0
2024-05-28 15:55:00,236.49,236.83,236.12,236.58,76095.0,234.9891,235.3269,234.6214,235.0785,76095.0
2024-05-29 09:30:00,233.44,234.95,233.44,233.91,4253.0,231.9584,233.4589,231.9584,232.4255,4253.0
2024-05-29 09:35:00,233.89,234.57,233.29,234.25,5627.0,232.4056,233.0813,231.8094,232.7633,5627.0
2024-05-29 09:40:00,234.26,234.93,234.17,234.54,4704.0,232.7732,233.439,232.6838,233.0515,4704.0
2024-05-29 09:45:00,234.53,234.88,233.21,233.24,6259.0,233.0415,233.3893,231.7299,231.7597,6259.0
2024-05-29 09:50:00,233.23,233.56,232.77,232.93,3995.0,231.7498,232.0777,231.2927,231.4517,3995.0
2024-05-29 09:55:00,232.78,232.95,232.57,232.78,5766.0,231.3026,231.4715,231.094,231.3026,5766.0
2024-05-29 10:00:00,233.02,233.56,232.84,233.29,4748.0,231.5411,232.0777,231.3622,231.8094,4748.0
2024-05-29 10:05:00,233.41,233.41,232.09,232.12,16141.0,231.9286,231.9286,230.617,230.6468,16141.0
2024-05-29 10:10:00,232.31,232.37,231.97,232.33,3877.0,230.8356,230.8952,230.4978,230.8555,3877.0
2024-05-29 10:15:00,232.44,232.79,232.26,232.79,3702.0,230.9648,231.3126,230.7859,231.3126,3702.0
2024-05-29 10:20:00,232.62,232.75,232.13,232.39,18709.0,231.1436,231.2728,230.6567,230.9151,18709.0
2024-05-29 10:25:00,232.39,232.59,232.35,232.45,3663.0,230.9151,231.1138,230.8754,230.9747,3663.0
2024-05-29 10:30:00,232.59,233.0,232.35,232.37,4369.0,231.1138,231.5212,230.8754,230.8952,4369.0
2024-05-29 10:35:00,232.53,232.74,231.73,231.97,2557.0,231.0542,231.2629,230.2593,230.4978,2557.0
2024-05-29 10:40:00,231.74,231.74,231.0,231.15,2805.0,230.2692,230.2692,229.5339,229.683,2805.0
2024-05-29 10:45:00,230.88,230.97,230.7,230.86,756.0,229.4147,229.5041,229.2358,229.3948,756.0
2024-05-29 10:50:00,231.02,231.42,230.69,230.8,4106.0,229.5538,229.9513,229.2259,229.3352,4106.0
2024-05-29 10:55:00,230.79,230.87,230.21,230.64,2977.0,229.3253,229.4047,228.7489,229.1762,2977.0
2024-05-29 11:00:00,230.7,230.96,230.65,230.92,1352.0,229.2358,229.4942,229.1861,229.4544,1352.0
2024-05-29 11:05:00,230.96,231.09,230.77,230.86,850.0,229.4942,229.6233,229.3054,229.3948,850.0
2024-05-29 11:10:00,230.86,230.86,230.42,230.67,2845.0,229.3948,229.3948,228.9576,229.206,2845.0
2024-05-29 11:15:00,230.79,231.08,230.63,231.08,937.0,229.3253,229.6134,229.1663,229.6134,937.0
2024-05-29 11:20:00,231.02,231.11,230.74,230.74,1428.0,229.5538,229.6432,229.2756,229.2756,1428.0
2024-05-29 11:25:00,230.72,230.91,230.72,230.81,1560.0,229.2557,229.4445,229.2557,229.3451,1560.0
2024-05-29 11:30:00,230.84,231.01,230.72,231.01,1919.0,229.3749,229.5439,229.2557,229.5439,1919.0
2024-05-29 11:35:00,230.9,230.97,230.68,230.76,3032.0,229.4346,229.5041,229.216,229.2954,3032.0
2024-05-29 11:40:00,230.73,230.77,230.49,230.72,1600.0,229.2656,229.3054,229.0272,229.2557,1600.0
2024-05-29 11:45:00,230.61,230.68,230.54,230.68,825.0,229.1464,229.216,229.0768,229.216,825.0
2024-05-29 11:50:00,230.69,230.97,230.69,230.97,1617.0,229.2259,229.5041,229.2259,229.5041,1617.0
2024-05-29 11:55:00,231.06,231.84,231.02,231.67,15094.0,229.5935,230.3686,229.5538,230.1997,15094.0
2024-05-29 12:00:00,231.6,231.73,230.82,231.06,6812.0,230.1301,230.2593,229.3551,229.5935,6812.0
2024-05-29 12:05:00,231.05,231.37,231.05,231.33,4463.0,229.5836,229.9016,229.5836,229.8618,4463.0
2024-05-29 12:10:00,231.36,231.47,230.68,230.68,10184.0,229.8916,230.0009,229.216,229.216,10184.0
2024-05-29 12:15:00,230.85,231.22,230.84,231.15,2400.0,229.3849,229.7525,229.3749,229.683,2400.0
2024-05-29 12:20:00,231.33,231.44,231.24,231.4,2246.0,229.8618,229.9711,229.7724,229.9314,2246.0
2024-05-29 12:25:00,231.26,231.26,230.86,231.16,3319.0,229.7923,229.7923,229.3948,229.6929,3319.0
2024-05-29 12:30:00,230.94,231.34,230.66,231.22,5001.0,229.4743,229.8718,229.1961,229.7525,5001.0
2024-05-29 12:35:00,231.08,231.18,230.92,230.92,919.0,229.6134,229.7128,229.4544,229.4544,919.0
2024-05-29 12:40:00,231.05,231.35,231.04,231.29,2219.0,229.5836,229.8817,229.5737,229.8221,2219.0
2024-05-29 12:45:00,231.23,231.36,231.05,231.34,1514.0,229.7625,229.8916,229.5836,229.8718,1514.0
2024-05-29 12:50:00,231.2,231.2,230.97,231.05,2205.0,229.7327,229.7327,229.5041,229.5836,2205.0
2024-05-29 12:55:00,231.12,231.51,231.11,231.42,3700.0,229.6532,230.0407,229.6432,229.9513,3700.0
2024-05-29 13:00:00,231.32,231.42,230.53,230.53,2891.0,229.8519,229.9513,229.0669,229.0669,2891.0
2024-05-29 13:05:00,230.54,230.84,230.54,230.84,1900.0,229.0768,229.3749,229.0768,229.3749,1900.0
2024-05-29 13:10:00,230.81,230.82,230.67,230.79,600.0,229.3451,229.3551,229.206,229.3253,600.0
2024-05-29 13:15:00,230.81,230.81,230.15,230.49,20369.0,229.3451,229.3451,228.6893,229.0272,20369.0
2024-05-29 13:20:00,230.54,230.95,230.54,230.87,931.0,229.0768,229.4842,229.0768,229.4047,931.0
2024-05-29 13:25:00,230.92,231.35,230.9,231.34,2600.0,229.4544,229.8817,229.4346,229.8718,2600.0
2024-05-29 13:30:00,231.34,231.35,230.81,231.09,29747.0,229.8718,229.8817,229.3451,229.6233,29747.0
2024-05-29 13:35:00,231.06,231.32,230.97,231.04,7200.0,229.5935,229.8519,229.5041,229.5737,7200.0
2024-05-29 13:40:00,231.13,231.13,230.46,230.46,2255.0,229.6631,229.6631,228.9973,228.9973,2255.0
2024-05-29 13:45:00,230.59,230.61,230.44,230.45,1835.0,229.1265,229.1464,228.9775,228.9874,1835.0
2024-05-29 13:50:00,230.67,231.04,230.51,231.01,12116.0,229.206,229.5737,229.047,229.5439,12116.0
2024-05-29 13:55:00,231.11,231.24,230.88,230.88,1888.0,229.6432,229.7724,229.4147,229.4147,1888.0
2024-05-29 14:00:00,230.92,231.03,230.77,230.9,2093.0,229.4544,229.5637,229.3054,229.4346,2093.0
2024-05-29 14:05:00,230.83,230.92,230.66,230.92,900.0,229.365,229.4544,229.1961,229.4544,900.0
2024-05-29 14:10:00,230.95,230.95,230.92,230.92,200.0,229.4842,229.4842,229.4544,229.4544,200.0
2024-05-29 14:15:00,231.04,231.18,231.03,231.18,1340.0,229.5737,229.7128,229.5637,229.7128,1340.0
2024-05-29 14:20:00,231.31,231.4,231.27,231.31,800.0,229.842,229.9314,229.8022,229.842,800.0
2024-05-29 14:25:00,231.38,231.56,231.21,231.28,3388.0,229.9115,230.0904,229.7426,229.8121,3388.0
2024-05-29 14:30:00,231.3,231.4,230.84,230.96,2957.0,229.832,229.9314,229.3749,229.4942,2957.0
2024-05-29 14:35:00,230.96,230.98,230.82,230.98,1404.0,229.4942,229.514,229.3551,229.514,1404.0
2024-05-29 14:40:00,231.15,231.4,231.05,231.4,1879.0,229.683,229.9314,229.5836,229.9314,1879.0
2024-05-29 14:45:00,231.27,231.27,230.88,231.09,1200.0,229.8022,229.8022,229.4147,229.6233,1200.0
2024-05-29 14:50:00,231.06,231.1,230.67,230.75,8709.0,229.5935,229.6333,229.206,229.2855,8709.0
2024-05-29 14:55:00,230.81,231.03,230.48,230.49,1611.0,229.3451,229.5637,229.0172,229.0272,1611.0
2024-05-29 15:00:00,230.51,230.56,230.3,230.49,3726.0,229.047,229.0967,228.8384,229.0272,3726.0
2024-05-29 15:05:00,230.53,230.54,230.48,230.48,400.0,229.0669,229.0768,229.0172,229.0172,400.0
2024-05-29 15:10:00,230.56,230.61,230.3,230.59,6110.0,229.0967,229.1464,228.8384,229.1265,6110.0
2024-05-29 15:15:00,230.5,230.51,230.19,230.19,2799.0,229.0371,229.047,228.7291,228.7291,2799.0
2024-05-29 15:20:00,230.26,230.63,230.19,230.6,6619.0,228.7986,229.1663,228.7291,229.1365,6619.0
2024-05-29 15:25:00,230.61,230.76,230.5,230.56,6488.0,229.1464,229.2954,229.0371,229.0967,6488.0
2024-05-29 15:30:00,230.44,230.63,230.25,230.58,8954.0,228.9775,229.1663,228.7887,229.1166,8954.0
2024-05-29 15:35:00,230.54,230.78,230.43,230.6,10648.0,229.0768,229.3153,228.9675,229.1365,10648.0
2024-05-29 15:40:00,230.69,231.0,230.68,230.87,5187.0,229.2259,229.5339,229.216,229.4047,5187.0
2024-05-29 15:45:00,230.8,230.88,230.03,230.42,27841.0,229.3352,229.4147,228.5701,228.9576,27841.0
2024-05-29 15:50:00,230.38,230.97,230.28,230.74,35254.0,228.9179,229.5041,228.8185,229.2756,35254.0
2024-05-29 15:55:00,230.81,230.89,230.31,230.86,63095.0,229.3451,229.4246,228.8483,229.3948,63095.0
2024-05-30 09:30:00,230.17,231.0,229.63,230.54,6078.0,228.7092,229.5339,228.1726,229.0768,6078.0
2024-05-30 09:35:00,229.83,230.01,228.82,229.52,1178.0,228.3713,228.5502,227.3678,228.0633,1178.0
2024-05-30 09:40:00,229.12,229.25,228.61,229.25,1585.0,227.6659,227.795,227.1591,227.795,1585.0
2024-05-30 09:45:00,228.72,229.03,228.39,228.8,900.0,227.2684,227.5764,226.9405,227.3479,900.0
2024-05-30 09:50:00,228.96,229.28,228.95,229.13,1594.0,227.5069,227.8248,227.4969,227.6758,1594.0
2024-05-30 09:55:00,229.18,229.52,229.18,229.52,933.0,227.7255,228.0633,227.7255,228.0633,933.0
2024-05-30 10:00:00,229.4,229.4,228.85,228.85,2688.0,227.9441,227.9441,227.3976,227.3976,2688.0
2024-05-30 10:05:00,229.19,229.31,229.13,229.13,600.0,227.7354,227.8546,227.6758,227.6758,600.0
2024-05-30 10:10:00,228.75,228.95,227.97,228.19,6164.0,227.2982,227.4969,226.5232,226.7418,6164.0
2024-05-30 10:15:00,228.19,228.59,228.05,228.42,2824.0,226.7418,227.1392,226.6026,226.9703,2824.0
2024-05-30 10:20:00,228.43,228.75,228.43,228.72,2812.0,226.9802,227.2982,226.9802,227.2684,2812.0
2024-05-30 10:25:00,228.59,228.65,227.72,227.72,5600.0,227.1392,227.1988,226.2747,226.2747,5600.0
2024-05-30 10:30:00,228.13,228.25,227.83,227.96,2043.0,226.6821,226.8014,226.384,226.5132,2043.0
2024-05-30 10:35:00,227.96,228.12,227.76,227.76,3300.0,226.5132,226.6722,226.3145,226.3145,3300.0
2024-05-30 10:40:00,227.92,228.22,227.91,227.98,7452.0,226.4735,226.7716,226.4635,226.5331,7452.0
2024-05-30 10:45:00,228.06,228.15,227.98,228.15,1500.0,226.6126,226.702,226.5331,226.702,1500.0
2024-05-30 10:50:00,228.17,228.55,228.17,228.55,10542.0,226.7219,227.0995,226.7219,227.0995,10542.0
2024-05-30 10:55:00,228.47,228.7,228.42,228.59,3375.0,227.02,227.2485,226.9703,227.1392,3375.0
2024-05-30 11:00:00,228.51,228.62,228.42,228.43,3362.0,227.0597,227.169,226.9703,226.9802,3362.0
2024-05-30 11:05:00,228.43,228.72,228.39,228.54,3000.0,226.9802,227.2684,226.9405,227.0895,3000.0
2024-05-30 11:10:00,228.64,228.74,228.59,228.64,1701.0,227.1889,227.2883,227.1392,227.1889,1701.0
2024-05-30 11:15:00,228.76,229.48,228.75,229.08,8721.0,227.3081,228.0236,227.2982,227.6261,8721.0
2024-05-30 11:20:00,229.08,229.2,229.02,229.16,1110.0,227.6261,227.7453,227.5665,227.7056,1110.0
2024-05-30 11:25:00,229.09,229.13,229.03,229.06,1821.0,227.636,227.6758,227.5764,227.6062,1821.0
2024-05-30 11:30:00,229.02,229.1,228.76,228.85,3060.0,227.5665,227.646,227.3081,227.3976,3060.0
2024-05-30 11:35:00,228.64,228.81,228.53,228.81,2597.0,227.1889,227.3578,227.0796,227.3578,2597.0
2024-05-30 11:40:00,228.84,228.85,228.84,228.84,100.0,227.3876,227.3976,227.3876,227.3876,100.0
2024-05-30 11:45:00,228.69,228.81,228.63,228.66,3000.0,227.2386,227.3578,227.179,227.2088,3000.0
2024-05-30 11:50:00,228.66,228.76,228.65,228.7,600.0,227.2088,227.3081,227.1988,227.2485,600.0
2024-05-30 11:55:00,228.64,228.74,228.63,228.67,1100.0,227.1889,227.2883,227.179,227.2187,1100.0
2024-05-30 12:00:00,228.57,229.09,228.57,229.06,3449.0,227.1193,227.636,227.1193,227.6062,3449.0
2024-05-30 12:05:00,229.06,229.23,229.06,229.23,1177.0,227.6062,227.7752,227.6062,227.7752,1177.0
2024-05-30 12:10:00,229.45,229.45,229.18,229.18,1500.0,227.9938,227.9938,227.7255,227.7255,1500.0
2024-05-30 12:15:00,229.14,229.31,229.14,229.31,200.0,227.6857,227.8546,227.6857,227.8546,200.0
2024-05-30 12:20:00,229.16,229.3,229.13,229.25,1330.0,227.7056,227.8447,227.6758,227.795,1330.0
2024-05-30 12:25:00,229.16,229.38,229.13,229.38,4288.0,227.7056,227.9242,227.6758,227.9242,4288.0
2024-05-30 12:30:00,229.4,229.54,229.2,229.2,2152.0,227.9441,228.0832,227.7453,227.7453,2152.0
2024-05-30 12:35:00,229.33,229.59,229.14,229.14,1657.0,227.8745,228.1329,227.6857,227.6857,1657.0
2024-05-30 12:40:00,229.4,229.61,229.26,229.59,878.0,227.9441,228.1527,227.805,228.1329,878.0
2024-05-30 12:45:00,229.67,229.82,229.64,229.72,1050.0,228.2124,228.3614,228.1826,228.262,1050.0
2024-05-30 12:50:00,229.7,229.74,229.55,229.55,1122.0,228.2422,228.2819,228.0931,228.0931,1122.0
2024-05-30 12:55:00,229.7,229.73,229.33,229.43,5126.0,228.2422,228.272,227.8745,227.9739,5126.0
2024-05-30 13:00:00,229.48,229.77,229.47,229.66,2168.0,228.0236,228.3117,228.0136,228.2024,2168.0
2024-05-30 13:05:00,229.67,229.88,229.67,229.88,500.0,228.2124,228.421,228.2124,228.421,500.0
2024-05-30 13:10:00,229.82,229.96,229.77,229.84,583.0,228.3614,228.5005,228.3117,228.3813,583.0
2024-05-30 13:15:00,230.0,230.11,229.8,229.95,1930.0,228.5403,228.6496,228.3415,228.4906,1930.0
2024-05-30 13:20:00,229.86,229.88,229.86,229.88,421.0,228.4012,228.421,228.4012,228.421,421.0
2024-05-30 13:25:00,229.92,230.14,229.92,230.12,750.0,228.4608,228.6794,228.4608,228.6595,750.0
2024-05-30 13:30:00,230.15,230.36,229.91,229.92,3432.0,228.6893,228.898,228.4508,228.4608,3432.0
2024-05-30 13:35:00,230.01,230.01,229.97,229.97,286.0,228.5502,228.5502,228.5105,228.5105,286.0
2024-05-30 13:40:00,229.97,230.17,229.97,230.04,400.0,228.5105,228.7092,228.5105,228.58,400.0
2024-05-30 13:45:00,230.03,230.03,229.67,229.84,1201.0,228.5701,228.5701,228.2124,228.3813,1201.0
2024-05-30 13:50:00,229.7,229.93,229.63,229.93,3249.0,228.2422,228.4707,228.1726,228.4707,3249.0
2024-05-30 13:55:00,230.04,230.15,230.02,230.15,1729.0,228.58,228.6893,228.5601,228.6893,1729.0
2024-05-30 14:00:00,230.08,230.13,230.01,230.01,927.0,228.6198,228.6694,228.5502,228.5502,927.0
2024-05-30 14:05:00,229.93,229.93,229.77,229.77,1500.0,228.4707,228.4707,228.3117,228.3117,1500.0
2024-05-30 14:10:00,229.79,230.02,229.71,230.0,4479.0,228.3316,228.5601,228.2521,228.5403,4479.0
2024-05-30 14:15:00,230.01,230.01,229.34,229.91,3411.0,228.5502,228.5502,227.8845,228.4508,3411.0
2024-05-30 14:20:00,230.0,230.11,229.87,229.97,1255.0,228.5403,228.6496,228.4111,228.5105,1255.0
2024-05-30 14:25:00,229.98,229.98,229.8,229.84,1634.0,228.5204,228.5204,228.3415,228.3813,1634.0
2024-05-30 14:30:00,229.94,230.2,229.94,230.2,911.0,228.4806,228.739,228.4806,228.739,911.0
2024-05-30 14:35:00,230.08,230.21,229.88,229.88,5772.0,228.6198,228.7489,228.421,228.421,5772.0
2024-05-30 14:40:00,229.97,229.97,229.84,229.84,400.0,228.5105,228.5105,228.3813,228.3813,400.0
2024-05-30 14:45:00,229.95,229.96,229.51,229.56,11671.0,228.4906,228.5005,228.0534,228.1031,11671.0
2024-05-30 14:50:00,229.52,229.68,229.04,229.22,4661.0,228.0633,228.2223,227.5864,227.7652,4661.0
2024-05-30 14:55:00,229.24,229.39,229.07,229.34,2966.0,227.7851,227.9341,227.6162,227.8845,2966.0
2024-05-30 15:00:00,229.45,229.45,229.05,229.05,1120.0,227.9938,227.9938,227.5963,227.5963,1120.0
2024-05-30 15:05:00,229.16,229.2,228.81,228.81,1101.0,227.7056,227.7453,227.3578,227.3578,1101.0
2024-05-30 15:10:00,228.9,229.15,228.76,229.08,1999.0,227.4472,227.6957,227.3081,227.6261,1999.0
2024-05-30 15:15:00,229.16,229.2,228.87,228.87,2194.0,227.7056,227.7453,227.4174,227.4174,2194.0
2024-05-30 15:20:00,228.93,229.01,228.64,228.67,6217.0,227.4771,227.5566,227.1889,227.2187,6217.0
2024-05-30 15:25:00,228.8,229.16,228.79,229.12,6461.0,227.3479,227.7056,227.3379,227.6659,6461.0
2024-05-30 15:30:00,229.21,229.26,228.58,228.64,3571.0,227.7553,227.805,227.1293,227.1889,3571.0
2024-05-30 15:35:00,228.74,228.91,228.35,228.38,6909.0,227.2883,227.4572,226.9007,226.9305,6909.0
2024-05-30 15:40:00,228.47,228.82,228.3,228.6,8467.0,227.02,227.3678,226.8511,227.1492,8467.0
2024-05-30 15:45:00,228.69,228.69,227.98,228.06,8837.0,227.2386,227.2386,226.5331,226.6126,8837.0
2024-05-30 15:50:00,228.07,229.37,228.07,229.35,9369.0,226.6225,227.9143,226.6225,227.8944,9369.0
2024-05-30 15:55:00,229.38,229.61,229.13,229.49,36221.0,227.9242,228.1527,227.6758,228.0335,36221.0
2024-05-31 09:30:00,230.1,231.04,228.44,228.44,5290.0,228.6396,229.5737,226.9902,226.9902,5290.0
2024-05-31 09:35:00,228.62,229.41,228.37,229.31,2299.0,227.169,227.954,226.9206,227.8546,2299.0
2024-05-31 09:40:00,230.02,230.23,229.22,229.46,1509.0,228.5601,228.7688,227.7652,228.0037,1509.0
2024-05-31 09:45:00,229.22,229.22,228.26,228.29,1830.0,227.7652,227.7652,226.8113,226.8411,1830.0
2024-05-31 09:50:00,228.39,228.39,227.65,228.1,4789.0,226.9405,226.9405,226.2052,226.6523,4789.0
2024-05-31 09:55:00,227.78,228.26,227.77,228.26,612.0,226.3344,226.8113,226.3244,226.8113,612.0
2024-05-31 10:00:00,228.15,228.34,227.88,228.34,2952.0,226.702,226.8908,226.4337,226.8908,2952.0
2024-05-31 10:05:00,228.54,228.54,227.96,228.26,4161.0,227.0895,227.0895,226.5132,226.8113,4161.0
2024-05-31 10:10:00,227.98,228.25,227.36,227.41,3291.0,226.5331,226.8014,225.917,225.9667,3291.0
2024-05-31 10:15:00,227.78,228.0,227.59,228.0,1098.0,226.3344,226.553,226.1456,226.553,1098.0
2024-05-31 10:20:00,227.97,228.24,227.72,227.86,961.0,226.5232,226.7914,226.2747,226.4138,961.0
2024-05-31 10:25:00,228.07,228.27,227.84,228.17,2766.0,226.6225,226.8212,226.394,226.7219,2766.0
2024-05-31 10:30:00,227.83,228.52,227.82,228.52,2377.0,226.384,227.0697,226.3741,227.0697,2377.0
2024-05-31 10:35:00,227.98,228.33,227.93,228.33,1025.0,226.5331,226.8809,226.4834,226.8809,1025.0
2024-05-31 10:40:00,228.1,228.39,228.08,228.39,951.0,226.6523,226.9405,226.6325,226.9405,951.0
2024-05-31 10:45:00,228.57,228.93,228.57,228.68,1729.0,227.1193,227.4771,227.1193,227.2286,1729.0
2024-05-31 10:50:00,228.61,228.61,228.41,228.49,711.0,227.1591,227.1591,226.9604,227.0399,711.0
2024-05-31 10:55:00,228.54,228.93,228.53,228.87,607.0,227.0895,227.4771,227.0796,227.4174,607.0
2024-05-31 11:00:00,228.96,228.96,228.42,228.56,1942.0,227.5069,227.5069,226.9703,227.1094,1942.0
2024-05-31 11:05:00,228.74,229.09,228.74,229.09,2429.0,227.2883,227.636,227.2883,227.636,2429.0
2024-05-31 11:10:00,229.06,229.12,229.06,229.12,300.0,227.6062,227.6659,227.6062,227.6659,300.0
2024-05-31 11:15:00,229.1,229.12,228.6,228.62,2956.0,227.646,227.6659,227.1492,227.169,2956.0
2024-05-31 11:20:00,228.62,228.81,228.43,228.81,1988.0,227.169,227.3578,226.9802,227.3578,1988.0
2024-05-31 11:25:00,228.69,228.69,228.27,228.66,2780.0,227.2386,227.2386,226.8212,227.2088,2780.0
2024-05-31 11:30:00,228.33,228.66,228.33,228.47,960.0,226.8809,227.2088,226.8809,227.02,960.0
2024-05-31 11:35:00,228.57,228.94,228.53,228.73,2979.0,227.1193,227.487,227.0796,227.2783,2979.0
2024-05-31 11:40:00,228.72,228.91,228.72,228.81,700.0,227.2684,227.4572,227.2684,227.3578,700.0
2024-05-31 11:45:00,228.73,228.73,228.6,228.73,845.0,227.2783,227.2783,227.1492,227.2783,845.0
2024-05-31 11:50:00,228.7,228.74,228.35,228.35,1601.0,227.2485,227.2883,226.9007,226.9007,1601.0
2024-05-31 11:55:00,228.28,228.55,228.24,228.24,2633.0,226.8312,227.0995,226.7914,226.7914,2633.0
2024-05-31 12:00:00,228.28,228.3,227.89,227.9,1404.0,226.8312,226.8511,226.4437,226.4536,1404.0
2024-05-31 12:05:00,227.91,227.94,227.72,227.93,1347.0,226.4635,226.4933,226.2747,226.4834,1347.0
2024-05-31 12:10:00,227.88,228.15,227.87,228.15,798.0,226.4337,226.702,226.4238,226.702,798.0
2024-05-31 12:15:00,227.97,227.97,227.73,227.9,4353.0,226.5232,226.5232,226.2847,226.4536,4353.0
2024-05-31 12:20:00,227.86,227.86,227.35,227.57,2401.0,226.4138,226.4138,225.9071,226.1257,2401.0
2024-05-31 12:25:00,227.5,227.74,227.49,227.69,1437.0,226.0561,226.2946,226.0462,226.2449,1437.0
2024-05-31 12:30:00,227.71,227.86,227.7,227.86,500.0,226.2648,226.4138,226.2549,226.4138,500.0
2024-05-31 12:35:00,227.84,228.04,227.83,228.04,961.0,226.394,226.5927,226.384,226.5927,961.0
2024-05-31 12:40:00,228.17,228.26,228.17,228.26,300.0,226.7219,226.8113,226.7219,226.8113,300.0
2024-05-31 12:45:00,228.35,228.59,228.35,228.45,1300.0,226.9007,227.1392,226.9007,227.0001,1300.0
2024-05-31 12:50:00,228.47,228.56,228.43,228.51,1785.0,227.02,227.1094,226.9802,227.0597,1785.0
2024-05-31 12:55:00,228.47,228.47,228.47,228.47,200.0,227.02,227.02,227.02,227.02,200.0
2024-05-31 13:00:00,228.56,228.74,228.48,228.52,1969.0,227.1094,227.2883,227.0299,227.0697,1969.0
2024-05-31 13:05:00,228.47,228.62,228.4,228.62,817.0,227.02,227.169,226.9504,227.169,817.0
2024-05-31 13:10:00,228.84,228.97,228.82,228.82,800.0,227.3876,227.5168,227.3678,227.3678,800.0
2024-05-31 13:15:00,228.75,228.76,228.74,228.74,400.0,227.2982,227.3081,227.2883,227.2883,400.0
2024-05-31 13:20:00,228.89,229.37,228.88,229.37,2018.0,227.4373,227.9143,227.4274,227.9143,2018.0
2024-05-31 13:25:00,229.28,229.47,229.27,229.46,1438.0,227.8248,228.0136,227.8149,228.0037,1438.0
2024-05-31 13:30:00,229.48,229.5,229.17,229.23,1452.0,228.0236,228.0434,227.7155,227.7752,1452.0
2024-05-31 13:35:00,229.18,229.18,229.17,229.18,326.0,227.7255,227.7255,227.7155,227.7255,326.0
2024-05-31 13:40:00,229.17,229.18,229.07,229.18,1997.0,227.7155,227.7255,227.6162,227.7255,1997.0
2024-05-31 13:45:00,229.23,229.24,228.96,228.96,1132.0,227.7752,227.7851,227.5069,227.5069,1132.0
2024-05-31 13:50:00,229.07,229.15,228.92,228.93,308.0,227.6162,227.6957,227.4671,227.4771,308.0
2024-05-31 13:55:00,228.78,228.93,228.78,228.91,412.0,227.328,227.4771,227.328,227.4572,412.0
2024-05-31 14:00:00,228.92,229.1,228.86,228.95,5131.0,227.4671,227.646,227.4075,227.4969,5131.0
2024-05-31 14:05:00,228.95,228.95,228.47,228.48,6737.0,227.4969,227.4969,227.02,227.0299,6737.0
2024-05-31 14:10:00,228.48,229.02,228.47,228.89,2597.0,227.0299,227.5665,227.02,227.4373,2597.0
2024-05-31 14:15:00,228.83,228.86,228.76,228.76,690.0,227.3777,227.4075,227.3081,227.3081,690.0
2024-05-31 14:20:00,228.85,228.85,228.55,228.55,2323.0,227.3976,227.3976,227.0995,227.0995,2323.0
2024-05-31 14:25:00,228.61,228.67,228.42,228.5,2612.0,227.1591,227.2187,226.9703,227.0498,2612.0
2024-05-31 14:30:00,228.56,228.56,228.36,228.37,500.0,227.1094,227.1094,226.9107,226.9206,500.0
2024-05-31 14:35:00,228.57,228.68,228.57,228.6,801.0,227.1193,227.2286,227.1193,227.1492,801.0
2024-05-31 14:40:00,228.66,228.9,228.65,228.86,1321.0,227.2088,227.4472,227.1988,227.4075,1321.0
2024-05-31 14:45:00,228.95,229.03,228.64,228.76,1154.0,227.4969,227.5764,227.1889,227.3081,1154.0
2024-05-31 14:50:00,228.82,228.82,228.39,228.49,600.0,227.3678,227.3678,226.9405,227.0399,600.0
2024-05-31 14:55:00,228.66,228.96,228.66,228.89,1537.0,227.2088,227.5069,227.2088,227.4373,1537.0
2024-05-31 15:00:00,228.85,228.85,228.64,228.68,779.0,227.3976,227.3976,227.1889,227.2286,779.0
2024-05-31 15:05:00,228.58,228.58,228.43,228.43,200.0,227.1293,227.1293,226.9802,226.9802,200.0
2024-05-31 15:10:00,228.46,229.11,228.3,229.06,2449.0,227.01,227.6559,226.8511,227.6062,2449.0
2024-05-31 15:15:00,229.04,229.1,229.03,229.06,400.0,227.5864,227.646,227.5764,227.6062,400.0
2024-05-31 15:20:00,229.0,229.25,229.0,229.17,2159.0,227.5466,227.795,227.5466,227.7155,2159.0
2024-05-31 15:25:00,229.3,229.43,229.06,229.06,2256.0,227.8447,227.9739,227.6062,227.6062,2256.0
2024-05-31 15:30:00,229.06,229.15,228.96,228.98,1663.0,227.6062,227.6957,227.5069,227.5267,1663.0
2024-05-31 15:35:00,229.06,229.19,228.72,228.72,6055.0,227.6062,227.7354,227.2684,227.2684,6055.0
2024-05-31 15:40:00,228.83,229.19,228.68,229.17,7143.0,227.3777,227.7354,227.2286,227.7155,7143.0
2024-05-31 15:45:00,229.29,229.96,229.12,229.96,11919.0,227.8348,228.5005,227.6659,228.5005,11919.0
2024-05-31 15:50:00,229.98,230.89,229.42,230.74,16253.0,228.5204,229.4246,227.9639,229.2756,16253.0
2024-05-31 15:55:00,230.62,231.69,230.5,231.63,63010.0,229.1563,230.2195,229.0371,230.1599,63010.0
2024-06-03 09:30:00,231.82,232.6,229.51,229.51,5642.0,230.3487,231.1238,228.0534,228.0534,5642.0
2024-06-03 09:35:00,229.22,230.36,229.22,229.45,1800.0,227.7652,228.898,227.7652,227.9938,1800.0
2024-06-03 09:40:00,229.41,230.0,229.15,230.0,2867.0,227.954,228.5403,227.6957,228.5403,2867.0
2024-06-03 09:45:00,230.25,230.25,229.27,229.28,1352.0,228.7887,228.7887,227.8149,227.8248,1352.0
2024-06-03 09:50:00,229.78,230.38,229.61,230.23,1833.0,228.3217,228.9179,228.1527,228.7688,1833.0
2024-06-03 09:55:00,230.16,230.2,229.68,230.2,1219.0,228.6993,228.739,228.2223,228.739,1219.0
2024-06-03 10:00:00,230.15,231.28,230.07,230.23,4549.0,228.6893,229.8121,228.6098,228.7688,4549.0
2024-06-03 10:05:00,230.26,230.59,230.02,230.28,3626.0,228.7986,229.1265,228.5601,228.8185,3626.0
2024-06-03 10:10:00,230.32,230.71,230.19,230.57,928.0,228.8582,229.2458,228.7291,229.1066,928.0
2024-06-03 10:15:00,230.95,231.02,230.39,230.6,1142.0,229.4842,229.5538,228.9278,229.1365,1142.0
2024-06-03 10:20:00,230.6,231.38,230.56,231.38,2200.0,229.1365,229.9115,229.0967,229.9115,2200.0
2024-06-03 10:25:00,231.46,231.86,231.3,231.63,2723.0,229.991,230.3885,229.832,230.1599,2723.0
2024-06-03 10:30:00,231.67,231.67,230.41,230.91,2440.0,230.1997,230.1997,228.9477,229.4445,2440.0
2024-06-03 10:35:00,230.75,231.28,230.74,231.16,1331.0,229.2855,229.8121,229.2756,229.6929,1331.0
2024-06-03 10:40:00,230.8,231.28,230.37,230.37,1638.0,229.3352,229.8121,228.9079,228.9079,1638.0
2024-06-03 10:45:00,230.37,230.45,229.56,229.61,2600.0,228.9079,228.9874,228.1031,228.1527,2600.0
2024-06-03 10:50:00,229.25,229.71,228.7,228.8,2520.0,227.795,228.2521,227.2485,227.3479,2520.0
2024-06-03 10:55:00,229.38,229.49,228.44,229.33,1928.0,227.9242,228.0335,226.9902,227.8745,1928.0
2024-06-03 11:00:00,229.4,229.72,229.09,229.31,1133.0,227.9441,228.262,227.636,227.8546,1133.0
2024-06-03 11:05:00,229.2,229.63,229.19,229.52,1200.0,227.7453,228.1726,227.7354,228.0633,1200.0
2024-06-03 11:10:00,229.37,229.99,229.37,229.86,1400.0,227.9143,228.5303,227.9143,228.4012,1400.0
2024-06-03 11:15:00,229.74,229.89,229.17,229.51,6087.0,228.2819,228.431,227.7155,228.0534,6087.0
2024-06-03 11:20:00,229.62,229.74,229.45,229.62,2233.0,228.1627,228.2819,227.9938,228.1627,2233.0
2024-06-03 11:25:00,229.53,230.15,229.53,230.15,1839.0,228.0733,228.6893,228.0733,228.6893,1839.0
2024-06-03 11:30:00,229.64,230.31,229.64,229.94,700.0,228.1826,228.8483,228.1826,228.4806,700.0
2024-06-03 11:35:00,229.91,230.24,229.8,229.8,1305.0,228.4508,228.7787,228.3415,228.3415,1305.0
2024-06-03 11:40:00,229.68,229.71,229.41,229.59,940.0,228.2223,228.2521,227.954,228.1329,940.0
2024-06-03 11:45:00,229.45,229.96,229.41,229.78,1502.0,227.9938,228.5005,227.954,228.3217,1502.0
2024-06-03 11:50:00,229.7,229.83,229.66,229.7,400.0,228.2422,228.3713,228.2024,228.2422,400.0
2024-06-03 11:55:00,229.71,229.79,229.4,229.61,1000.0,228.2521,228.3316,227.9441,228.1527,1000.0
2024-06-03 12:00:00,229.42,229.56,229.41,229.56,750.0,227.9639,228.1031,227.954,228.1031,750.0
2024-06-03 12:05:00,229.56,230.0,229.54,229.54,2327.0,228.1031,228.5403,228.0832,228.0832,2327.0
2024-06-03 12:10:00,229.64,229.64,228.91,229.11,5658.0,228.1826,228.1826,227.4572,227.6559,5658.0
2024-06-03 12:15:00,229.36,229.36,229.01,229.15,600.0,227.9043,227.9043,227.5566,227.6957,600.0
2024-06-03 12:20:00,229.32,229.55,229.01,229.2,2660.0,227.8646,228.0931,227.5566,227.7453,2660.0
2024-06-03 12:25:00,229.29,229.29,229.28,229.29,1425.0,227.8348,227.8348,227.8248,227.8348,1425.0
2024-06-03 12:30:00,229.52,229.69,229.36,229.46,1545.0,228.0633,228.2322,227.9043,228.0037,1545.0
2024-06-03 12:35:00,229.5,229.72,229.47,229.72,819.0,228.0434,228.262,228.0136,228.262,819.0
2024-06-03 12:40:00,229.73,229.73,229.57,229.61,1100.0,228.272,228.272,228.113,228.1527,1100.0
2024-06-03 12:45:00,229.62,229.92,229.6,229.86,791.0,228.1627,228.4608,228.1428,228.4012,791.0
2024-06-03 12:50:00,229.63,229.71,228.93,229.26,1577.0,228.1726,228.2521,227.4771,227.805,1577.0
2024-06-03 12:55:00,229.27,229.46,229.24,229.25,813.0,227.8149,228.0037,227.7851,227.795,813.0
2024-06-03 13:00:00,229.12,229.15,228.82,228.99,3346.0,227.6659,227.6957,227.3678,227.5367,3346.0
2024-06-03 13:05:00,229.17,229.26,229.0,229.15,1235.0,227.7155,227.805,227.5466,227.6957,1235.0
2024-06-03 13:10:00,228.89,229.08,228.61,229.08,4040.0,227.4373,227.6261,227.1591,227.6261,4040.0
2024-06-03 13:15:00,229.47,229.69,229.47,229.69,2276.0,228.0136,228.2322,228.0136,228.2322,2276.0
2024-06-03 13:20:00,229.71,230.07,229.71,230.06,802.0,228.2521,228.6098,228.2521,228.5999,802.0
2024-06-03 13:25:00,230.03,230.27,230.03,230.2,1106.0,228.5701,228.8086,228.5701,228.739,1106.0
2024-06-03 13:30:00,230.33,230.33,229.97,229.97,1307.0,228.8682,228.8682,228.5105,228.5105,1307.0
2024-06-03 13:35:00,230.03,230.03,229.87,229.89,800.0,228.5701,228.5701,228.4111,228.431,800.0
2024-06-03 13:40:00,230.12,230.12,229.81,230.06,1525.0,228.6595,228.6595,228.3515,228.5999,1525.0
2024-06-03 13:45:00,230.16,230.28,230.02,230.2,705.0,228.6993,228.8185,228.5601,228.739,705.0
2024-06-03 13:50:00,230.17,230.17,229.7,229.7,858.0,228.7092,228.7092,228.2422,228.2422,858.0
2024-06-03 13:55:00,229.73,229.77,229.44,229.74,3378.0,228.272,228.3117,227.9838,228.2819,3378.0
2024-06-03 14:00:00,229.91,229.96,229.79,229.94,1202.0,228.4508,228.5005,228.3316,228.4806,1202.0
2024-06-03 14:05:00,229.85,229.96,229.69,229.89,1001.0,228.3912,228.5005,228.2322,228.431,1001.0
2024-06-03 14:10:00,229.9,229.9,229.56,229.72,1758.0,228.4409,228.4409,228.1031,228.262,1758.0
2024-06-03 14:15:00,229.68,230.03,229.67,230.03,1853.0,228.2223,228.5701,228.2124,228.5701,1853.0
2024-06-03 14:20:00,230.04,230.38,230.03,230.38,1106.0,228.58,228.9179,228.5701,228.9179,1106.0
2024-06-03 14:25:00,230.33,230.45,229.88,229.89,2244.0,228.8682,228.9874,228.421,228.431,2244.0
2024-06-03 14:30:00,229.69,230.02,229.69,230.02,3301.0,228.2322,228.5601,228.2322,228.5601,3301.0
2024-06-03 14:35:00,229.94,230.1,229.81,230.09,1798.0,228.4806,228.6396,228.3515,228.6297,1798.0
2024-06-03 14:40:00,230.19,230.46,230.08,230.26,1963.0,228.7291,228.9973,228.6198,228.7986,1963.0
2024-06-03 14:45:00,230.13,230.26,230.13,230.14,500.0,228.6694,228.7986,228.6694,228.6794,500.0
2024-06-03 14:50:00,230.17,230.18,230.03,230.14,2413.0,228.7092,228.7191,228.5701,228.6794,2413.0
2024-06-03 14:55:00,230.27,230.27,229.83,229.92,5349.0,228.8086,228.8086,228.3713,228.4608,5349.0
2024-06-03 15:00:00,230.01,230.33,230.0,230.14,1078.0,228.5502,228.8682,228.5403,228.6794,1078.0
2024-06-03 15:05:00,230.37,230.37,230.36,230.36,200.0,228.9079,228.9079,228.898,228.898,200.0
2024-06-03 15:10:00,230.34,230.45,230.34,230.38,600.0,228.8781,228.9874,228.8781,228.9179,600.0
2024-06-03 15:15:00,230.45,230.47,230.4,230.4,400.0,228.9874,229.0073,228.9377,228.9377,400.0
2024-06-03 15:20:00,230.47,230.59,229.93,229.93,2407.0,229.0073,229.1265,228.4707,228.4707,2407.0
2024-06-03 15:25:00,230.0,230.17,229.9,230.17,1600.0,228.5403,228.7092,228.4409,228.7092,1600.0
2024-06-03 15:30:00,230.09,230.4,230.05,230.4,2260.0,228.6297,228.9377,228.59,228.9377,2260.0
2024-06-03 15:35:00,230.32,230.39,230.12,230.16,3128.0,228.8582,228.9278,228.6595,228.6993,3128.0
2024-06-03 15:40:00,230.26,230.53,230.24,230.5,2917.0,228.7986,229.0669,228.7787,229.0371,2917.0
2024-06-03 15:45:00,230.52,230.67,230.17,230.66,8108.0,229.057,229.206,228.7092,229.1961,8108.0
2024-06-03 15:50:00,230.65,230.67,230.15,230.2,9912.0,229.1861,229.206,228.6893,228.739,9912.0
2024-06-03 15:55:00,230.25,231.17,230.22,231.16,28793.0,228.7887,229.7028,228.7589,229.6929,28793.0
2024-06-04 09:30:00,230.83,233.06,230.83,231.79,9948.0,229.365,231.5808,229.365,230.3189,9948.0
2024-06-04 09:35:00,231.35,232.8,230.13,231.5,5273.0,229.8817,231.3225,228.6694,230.0307,5273.0
2024-06-04 09:40:00,232.4,233.35,232.24,233.35,1100.0,230.925,231.869,230.7661,231.869,1100.0
2024-06-04 09:45:00,232.84,233.5,232.84,233.31,1000.0,231.3622,232.0181,231.3622,231.8293,1000.0
2024-06-04 09:50:00,233.32,233.57,233.03,233.48,4136.0,231.8392,232.0876,231.551,231.9982,4136.0
2024-06-04 09:55:00,233.43,234.1,233.43,233.81,1805.0,231.9485,232.6142,231.9485,232.3261,1805.0
2024-06-04 10:00:00,234.16,234.59,233.74,234.52,3101.0,232.6739,233.1011,232.2565,233.0316,3101.0
2024-06-04 10:05:00,234.4,234.48,233.85,234.25,2050.0,232.9123,232.9918,232.3658,232.7633,2050.0
2024-06-04 10:10:00,234.25,234.25,233.71,233.86,1300.0,232.7633,232.7633,232.2267,232.3758,1300.0
2024-06-04 10:15:00,234.18,234.49,234.18,234.49,1318.0,232.6937,233.0018,232.6937,233.0018,1318.0
2024-06-04 10:20:00,234.7,234.7,234.2,234.47,1900.0,233.2104,233.2104,232.7136,232.9819,1900.0
2024-06-04 10:25:00,234.32,234.42,233.66,234.18,7801.0,232.8328,232.9322,232.177,232.6937,7801.0
2024-06-04 10:30:00,234.22,234.35,234.02,234.28,623.0,232.7335,232.8627,232.5348,232.7931,623.0
2024-06-04 10:35:00,234.27,234.33,233.71,233.9,1611.0,232.7832,232.8428,232.2267,232.4155,1611.0
2024-06-04 10:40:00,234.02,234.49,234.02,234.47,2404.0,232.5348,233.0018,232.5348,232.9819,2404.0
2024-06-04 10:45:00,234.75,234.89,234.08,234.08,906.0,233.2601,233.3992,232.5944,232.5944,906.0
2024-06-04 10:50:00,233.95,233.95,233.56,233.76,1940.0,232.4652,232.4652,232.0777,232.2764,1940.0
2024-06-04 10:55:00,233.35,233.35,233.22,233.22,456.0,231.869,231.869,231.7398,231.7398,456.0
2024-06-04 11:00:00,233.1,233.62,233.1,233.61,2457.0,231.6206,232.1373,231.6206,232.1274,2457.0
2024-06-04 11:05:00,233.58,233.67,233.38,233.66,1711.0,232.0975,232.187,231.8988,232.177,1711.0
2024-06-04 11:10:00,233.58,233.72,233.48,233.48,401.0,232.0975,232.2367,231.9982,231.9982,401.0
2024-06-04 11:15:00,233.72,233.81,233.72,233.81,410.0,232.2367,232.3261,232.2367,232.3261,410.0
2024-06-04 11:20:00,233.89,234.44,233.89,234.31,3520.0,232.4056,232.9521,232.4056,232.8229,3520.0
2024-06-04 11:25:00,234.35,234.35,233.88,233.88,1534.0,232.8627,232.8627,232.3956,232.3956,1534.0
2024-06-04 11:30:00,233.78,233.8,233.43,233.43,721.0,232.2963,232.3162,231.9485,231.9485,721.0
2024-06-04 11:35:00,233.07,233.42,233.02,233.31,1165.0,231.5908,231.9386,231.5411,231.8293,1165.0
2024-06-04 11:40:00,233.4,234.23,233.39,233.98,4878.0,231.9187,232.7434,231.9088,232.495,4878.0
2024-06-04 11:45:00,234.11,234.23,233.98,234.14,3862.0,232.6242,232.7434,232.495,232.654,3862.0
2024-06-04 11:50:00,234.21,234.28,233.96,234.1,1200.0,232.7235,232.7931,232.4751,232.6142,1200.0
2024-06-04 11:55:00,234.24,234.37,233.68,233.86,5508.0,232.7534,232.8825,232.1969,232.3758,5508.0
2024-06-04 12:00:00,233.73,234.09,233.73,234.01,1502.0,232.2466,232.6043,232.2466,232.5248,1502.0
2024-06-04 12:05:00,234.04,234.11,233.7,233.8,1187.0,232.5546,232.6242,232.2168,232.3162,1187.0
2024-06-04 12:10:00,233.87,233.87,233.31,233.31,1119.0,232.3857,232.3857,231.8293,231.8293,1119.0
2024-06-04 12:15:00,233.47,233.48,233.32,233.38,1104.0,231.9882,231.9982,231.8392,231.8988,1104.0
2024-06-04 12:20:00,233.41,233.47,233.13,233.15,715.0,231.9286,231.9882,231.6504,231.6703,715.0
2024-06-04 12:25:00,233.03,233.8,233.03,233.55,2021.0,231.551,232.3162,231.551,232.0677,2021.0
2024-06-04 12:30:00,233.48,233.65,233.29,233.3,321.0,231.9982,232.1671,231.8094,231.8193,321.0
2024-06-04 12:35:00,233.02,233.19,232.88,233.19,1264.0,231.5411,231.71,231.402,231.71,1264.0
2024-06-04 12:40:00,233.22,233.85,233.21,233.85,1300.0,231.7398,232.3658,231.7299,232.3658,1300.0
2024-06-04 12:45:00,233.8,233.97,233.75,233.89,1000.0,232.3162,232.4851,232.2665,232.4056,1000.0
2024-06-04 12:50:00,234.0,234.0,233.56,233.79,2875.0,232.5149,232.5149,232.0777,232.3062,2875.0
2024-06-04 12:55:00,233.72,233.79,233.64,233.69,1271.0,232.2367,232.3062,232.1572,232.2068,1271.0
2024-06-04 13:00:00,233.67,233.76,233.65,233.76,593.0,232.187,232.2764,232.1671,232.2764,593.0
2024-06-04 13:05:00,233.6,233.6,233.3,233.35,1200.0,232.1174,232.1174,231.8193,231.869,1200.0
2024-06-04 13:10:00,233.39,233.69,233.39,233.69,631.0,231.9088,232.2068,231.9088,232.2068,631.0
2024-06-04 13:15:00,233.74,233.78,233.68,233.75,400.0,232.2565,232.2963,232.1969,232.2665,400.0
2024-06-04 13:20:00,233.77,233.91,233.61,233.68,3435.0,232.2863,232.4255,232.1274,232.1969,3435.0
2024-06-04 13:25:00,233.63,233.78,233.49,233.74,1784.0,232.1472,232.2963,232.0081,232.2565,1784.0
2024-06-04 13:30:00,233.79,233.85,233.56,233.56,1200.0,232.3062,232.3658,232.0777,232.0777,1200.0
2024-06-04 13:35:00,233.52,233.7,233.49,233.64,508.0,232.0379,232.2168,232.0081,232.1572,508.0
2024-06-04 13:40:00,233.8,234.05,233.8,234.05,900.0,232.3162,232.5646,232.3162,232.5646,900.0
2024-06-04 13:45:00,234.21,234.21,234.03,234.11,1585.0,232.7235,232.7235,232.5447,232.6242,1585.0
2024-06-04 13:50:00,234.18,234.19,233.87,233.87,2621.0,232.6937,232.7037,232.3857,232.3857,2621.0
2024-06-04 13:55:00,233.85,233.95,233.77,233.88,746.0,232.3658,232.4652,232.2863,232.3956,746.0
2024-06-04 14:00:00,234.02,234.06,233.94,234.0,934.0,232.5348,232.5745,232.4553,232.5149,934.0
2024-06-04 14:05:00,234.05,234.06,233.76,233.77,1249.0,232.5646,232.5745,232.2764,232.2863,1249.0
2024-06-04 14:10:00,233.62,233.62,233.61,233.62,126.0,232.1373,232.1373,232.1274,232.1373,126.0
2024-06-04 14:15:00,233.6,234.02,233.6,234.02,900.0,232.1174,232.5348,232.1174,232.5348,900.0
2024-06-04 14:20:00,234.41,234.59,234.31,234.39,3412.0,232.9223,233.1011,232.8229,232.9024,3412.0
2024-06-04 14:25:00,234.46,234.46,233.97,234.29,900.0,232.972,232.972,232.4851,232.803,900.0
2024-06-04 14:30:00,234.29,234.3,234.27,234.3,321.0,232.803,232.813,232.7832,232.813,321.0
2024-06-04 14:35:00,234.24,234.29,234.09,234.29,1203.0,232.7534,232.803,232.6043,232.803,1203.0
2024-06-04 14:40:00,234.27,234.56,234.27,234.55,606.0,232.7832,233.0713,232.7832,233.0614,606.0
2024-06-04 14:45:00,234.57,234.6,234.35,234.44,809.0,233.0813,233.1111,232.8627,232.9521,809.0
2024-06-04 14:50:00,234.55,234.55,234.32,234.32,950.0,233.0614,233.0614,232.8328,232.8328,950.0
2024-06-04 14:55:00,234.3,234.38,234.26,234.33,1100.0,232.813,232.8925,232.7732,232.8428,1100.0
2024-06-04 15:00:00,234.21,234.21,233.61,233.66,1075.0,232.7235,232.7235,232.1274,232.177,1075.0
2024-06-04 15:05:00,233.5,233.77,233.5,233.73,1087.0,232.0181,232.2863,232.0181,232.2466,1087.0
2024-06-04 15:10:00,233.77,234.12,233.77,234.12,1012.0,232.2863,232.6341,232.2863,232.6341,1012.0
2024-06-04 15:15:00,234.02,234.08,233.86,233.87,1400.0,232.5348,232.5944,232.3758,232.3857,1400.0
2024-06-04 15:20:00,233.89,233.91,233.82,233.84,1191.0,232.4056,232.4255,232.336,232.3559,1191.0
2024-06-04 15:25:00,233.91,234.27,233.85,234.12,6280.0,232.4255,232.7832,232.3658,232.6341,6280.0
2024-06-04 15:30:00,234.13,234.13,233.79,234.04,5062.0,232.6441,232.6441,232.3062,232.5546,5062.0
2024-06-04 15:35:00,234.06,234.07,233.72,233.87,3494.0,232.5745,232.5844,232.2367,232.3857,3494.0
2024-06-04 15:40:00,233.96,234.21,233.92,234.21,3151.0,232.4751,232.7235,232.4354,232.7235,3151.0
2024-06-04 15:45:00,234.17,234.3,233.98,234.06,9113.0,232.6838,232.813,232.495,232.5745,9113.0
2024-06-04 15:50:00,234.01,234.35,233.94,234.25,13835.0,232.5248,232.8627,232.4553,232.7633,13835.0
2024-06-04 15:55:00,234.35,234.68,234.16,234.62,32559.0,232.8627,233.1906,232.6739,233.1309,32559.0
2024-06-05 09:30:00,235.56,237.38,234.51,234.51,3952.0,234.065,235.8734,233.0216,233.0216,3952.0
2024-06-05 09:35:00,235.27,235.31,234.32,234.69,3540.0,233.7768,233.8166,232.8328,233.2005,3540.0
2024-06-05 09:40:00,235.4,235.46,234.9,234.9,600.0,233.906,233.9656,233.4092,233.4092,600.0
2024-06-05 09:45:00,234.95,235.13,234.94,235.13,388.0,233.4589,233.6377,233.4489,233.6377,388.0
2024-06-05 09:50:00,235.13,235.14,235.13,235.13,1000.0,233.6377,233.6476,233.6377,233.6377,1000.0
2024-06-05 09:55:00,235.11,235.3,235.11,235.18,1400.0,233.6178,233.8066,233.6178,233.6874,1400.0
2024-06-05 10:00:00,234.94,235.41,234.51,235.3,3131.0,233.4489,233.9159,233.0216,233.8066,3131.0
2024-06-05 10:05:00,235.34,235.62,235.06,235.06,4913.0,233.8464,234.1246,233.5682,233.5682,4913.0
2024-06-05 10:10:00,235.0,235.59,235.0,235.53,3125.0,233.5085,234.0948,233.5085,234.0352,3125.0
2024-06-05 10:15:00,235.58,236.27,235.58,236.24,2200.0,234.0849,234.7705,234.0849,234.7407,2200.0
2024-06-05 10:20:00,236.43,236.68,236.41,236.63,3364.0,234.9295,235.1779,234.9096,235.1282,3364.0
2024-06-05 10:25:00,236.62,236.7,236.35,236.58,3749.0,235.1183,235.1977,234.85,235.0785,3749.0
2024-06-05 10:30:00,236.69,237.61,236.6,237.46,4529.0,235.1878,236.102,235.0984,235.9529,4529.0
2024-06-05 10:35:00,237.51,237.51,237.18,237.35,900.0,236.0026,236.0026,235.6747,235.8436,900.0
2024-06-05 10:40:00,237.33,237.37,236.96,237.12,2705.0,235.8237,235.8635,235.4561,235.6151,2705.0
2024-06-05 10:45:00,237.06,237.43,237.06,237.4,1400.0,235.5555,235.9231,235.5555,235.8933,1400.0
2024-06-05 10:50:00,237.4,237.72,237.27,237.34,18060.0,235.8933,236.2113,235.7641,235.8337,18060.0
2024-06-05 10:55:00,237.34,237.61,237.06,237.61,3186.0,235.8337,236.102,235.5555,236.102,3186.0
2024-06-05 11:00:00,237.37,237.44,237.03,237.28,1822.0,235.8635,235.933,235.5257,235.7741,1822.0
2024-06-05 11:05:00,237.23,237.24,236.88,237.01,1804.0,235.7244,235.7343,235.3766,235.5058,1804.0
2024-06-05 11:10:00,237.16,238.04,237.14,238.04,1203.0,235.6548,236.5292,235.635,236.5292,1203.0
2024-06-05 11:15:00,238.01,238.19,238.0,238.19,26506.0,236.4994,236.6783,236.4895,236.6783,26506.0
2024-06-05 11:20:00,238.43,238.46,238.16,238.36,1202.0,236.9168,236.9466,236.6485,236.8472,1202.0
2024-06-05 11:25:00,238.3,238.63,238.26,238.5,2333.0,236.7876,237.1155,236.7478,236.9863,2333.0
2024-06-05 11:30:00,238.49,239.18,238.49,239.17,1398.0,236.9764,237.662,236.9764,237.6521,1398.0
2024-06-05 11:35:00,239.06,239.23,239.02,239.19,2660.0,237.5428,237.7117,237.503,237.6719,2660.0
2024-06-05 11:40:00,239.18,239.35,239.13,239.23,2694.0,237.662,237.8309,237.6123,237.7117,2694.0
2024-06-05 11:45:00,239.36,239.53,238.62,238.72,7356.0,237.8409,238.0098,237.1056,237.2049,7356.0
2024-06-05 11:50:00,238.74,238.98,238.56,238.98,4410.0,237.2248,237.4633,237.0459,237.4633,4410.0
2024-06-05 11:55:00,238.98,239.19,238.98,239.18,400.0,237.4633,237.6719,237.4633,237.662,400.0
2024-06-05 12:00:00,238.99,239.09,238.84,238.87,3906.0,237.4732,237.5726,237.3242,237.354,3906.0
2024-06-05 12:05:00,238.87,239.14,238.78,239.05,2380.0,237.354,237.6223,237.2645,237.5328,2380.0
2024-06-05 12:10:00,239.09,239.2,238.74,239.17,20091.0,237.5726,237.6819,237.2248,237.6521,20091.0
2024-06-05 12:15:00,239.17,239.37,239.02,239.21,2742.0,237.6521,237.8508,237.503,237.6918,2742.0
2024-06-05 12:20:00,239.25,239.67,239.25,239.6,1895.0,237.7316,238.1489,237.7316,238.0793,1895.0
2024-06-05 12:25:00,239.68,239.9,239.41,239.65,7924.0,238.1588,238.3774,237.8905,238.129,7924.0
2024-06-05 12:30:00,239.78,239.8,239.58,239.66,4453.0,238.2582,238.2781,238.0595,238.139,4453.0
2024-06-05 12:35:00,239.8,240.0,239.79,240.0,2105.0,238.2781,238.4768,238.2681,238.4768,2105.0
2024-06-05 12:40:00,240.12,240.22,240.02,240.13,2500.0,238.596,238.6954,238.4967,238.606,2500.0
2024-06-05 12:45:00,240.13,240.32,240.12,240.2,8747.0,238.606,238.7948,238.596,238.6755,8747.0
2024-06-05 12:50:00,240.27,240.3,240.14,240.27,1930.0,238.7451,238.7749,238.6159,238.7451,1930.0
2024-06-05 12:55:00,240.17,240.2,239.74,239.81,2098.0,238.6457,238.6755,238.2185,238.288,2098.0
2024-06-05 13:00:00,239.81,239.81,239.44,239.55,2131.0,238.288,238.288,237.9204,238.0297,2131.0
2024-06-05 13:05:00,239.59,239.59,238.88,238.88,2972.0,238.0694,238.0694,237.3639,237.3639,2972.0
2024-06-05 13:10:00,238.83,239.21,238.83,239.21,1400.0,237.3142,237.6918,237.3142,237.6918,1400.0
2024-06-05 13:15:00,239.14,239.35,239.14,239.35,1614.0,237.6223,237.8309,237.6223,237.8309,1614.0
2024-06-05 13:20:00,239.32,239.32,239.09,239.31,6121.0,237.8011,237.8011,237.5726,237.7912,6121.0
2024-06-05 13:25:00,239.33,239.8,239.33,239.63,1582.0,237.8111,238.2781,237.8111,238.1091,1582.0
2024-06-05 13:30:00,239.69,239.87,239.67,239.87,1460.0,238.1688,238.3476,238.1489,238.3476,1460.0
2024-06-05 13:35:00,239.84,240.05,239.68,239.87,1728.0,238.3178,238.5265,238.1588,238.3476,1728.0
2024-06-05 13:40:00,239.96,240.1,239.82,240.1,2541.0,238.4371,238.5762,238.2979,238.5762,2541.0
2024-06-05 13:45:00,240.08,240.54,239.7,239.97,14918.0,238.5563,239.0134,238.1787,238.447,14918.0
2024-06-05 13:50:00,239.95,240.11,239.79,240.09,5579.0,238.4271,238.5861,238.2681,238.5662,5579.0
2024-06-05 13:55:00,240.09,240.46,240.09,240.46,4189.0,238.5662,238.9339,238.5662,238.9339,4189.0
2024-06-05 14:00:00,240.35,240.56,240.34,240.51,2200.0,238.8246,239.0332,238.8146,238.9836,2200.0
2024-06-05 14:05:00,240.42,240.52,240.35,240.48,1525.0,238.8941,238.9935,238.8246,238.9538,1525.0
2024-06-05 14:10:00,240.5,240.56,240.23,240.36,7760.0,238.9736,239.0332,238.7053,238.8345,7760.0
2024-06-05 14:15:00,240.4,241.11,240.4,241.02,8045.0,238.8743,239.5798,238.8743,239.4903,8045.0
2024-06-05 14:20:00,241.0,241.1,240.76,240.97,24095.0,239.4705,239.5698,239.232,239.4406,24095.0
2024-06-05 14:25:00,240.98,241.14,240.97,241.08,1829.0,239.4506,239.6096,239.4406,239.5499,1829.0
2024-06-05 14:30:00,241.18,241.31,241.1,241.31,1946.0,239.6493,239.7785,239.5698,239.7785,1946.0
2024-06-05 14:35:00,241.21,241.45,241.18,241.4,1632.0,239.6791,239.9176,239.6493,239.8679,1632.0
2024-06-05 14:40:00,241.4,241.4,240.94,241.4,4408.0,239.8679,239.8679,239.4108,239.8679,4408.0
2024-06-05 14:45:00,241.4,241.4,241.35,241.39,300.0,239.8679,239.8679,239.8182,239.858,300.0
2024-06-05 14:50:00,241.39,241.47,240.83,241.12,11140.0,239.858,239.9375,239.3015,239.5897,11140.0
2024-06-05 14:55:00,241.2,241.25,241.03,241.15,4068.0,239.6692,239.7189,239.5003,239.6195,4068.0
2024-06-05 15:00:00,241.0,241.13,240.76,240.76,2648.0,239.4705,239.5996,239.232,239.232,2648.0
2024-06-05 15:05:00,240.96,241.3,240.76,241.2,5695.0,239.4307,239.7686,239.232,239.6692,5695.0
2024-06-05 15:10:00,241.14,241.22,240.84,241.22,2715.0,239.6096,239.6891,239.3115,239.6891,2715.0
2024-06-05 15:15:00,241.2,241.42,241.2,241.26,1947.0,239.6692,239.8878,239.6692,239.7288,1947.0
2024-06-05 15:20:00,241.24,241.36,240.94,240.97,4528.0,239.7089,239.8282,239.4108,239.4406,4528.0
2024-06-05 15:25:00,240.96,241.28,240.75,240.95,6067.0,239.4307,239.7487,239.222,239.4208,6067.0
2024-06-05 15:30:00,240.94,241.04,240.88,241.0,3202.0,239.4108,239.5102,239.3512,239.4705,3202.0
2024-06-05 15:35:00,240.99,241.17,240.91,241.09,5582.0,239.4605,239.6394,239.381,239.5599,5582.0
2024-06-05 15:40:00,241.12,241.47,241.11,241.47,5369.0,239.5897,239.9375,239.5798,239.9375,5369.0
2024-06-05 15:45:00,241.46,241.47,241.12,241.22,7996.0,239.9275,239.9375,239.5897,239.6891,7996.0
2024-06-05 15:50:00,241.12,241.63,241.1,241.54,17621.0,239.5897,240.0965,239.5698,240.007,17621.0
2024-06-05 15:55:00,241.59,241.65,241.2,241.27,33235.0,240.0567,240.1163,239.6692,239.7387,33235.0
2024-06-06 09:30:00,241.35,242.25,240.96,241.96,5114.0,239.8182,240.7125,239.4307,240.4244,5114.0
2024-06-06 09:35:00,241.96,241.96,241.2,241.37,2600.0,240.4244,240.4244,239.6692,239.8381,2600.0
2024-06-06 09:40:00,242.43,242.64,242.15,242.15,607.0,240.8914,241.1,240.6132,240.6132,607.0
2024-06-06 09:45:00,242.15,242.15,242.15,242.15,0.0,240.6132,240.6132,240.6132,240.6132,0.0
2024-06-06 09:50:00,242.14,242.36,242.0,242.26,1908.0,240.6032,240.8218,240.4641,240.7225,1908.0
2024-06-06 09:55:00,242.15,242.15,241.72,241.83,1548.0,240.6132,240.6132,240.1859,240.2952,1548.0
2024-06-06 10:00:00,241.91,241.91,240.05,240.05,8928.0,240.3747,240.3747,238.5265,238.5265,8928.0
2024-06-06 10:05:00,239.51,240.65,239.51,240.53,1650.0,237.9899,239.1227,237.9899,239.0034,1650.0
2024-06-06 10:10:00,240.51,240.51,239.98,240.06,841.0,238.9836,238.9836,238.4569,238.5364,841.0
2024-06-06 10:15:00,239.99,240.02,239.58,240.01,1369.0,238.4669,238.4967,238.0595,238.4867,1369.0
2024-06-06 10:20:00,240.07,240.56,239.81,240.56,2290.0,238.5464,239.0332,238.288,239.0332,2290.0
2024-06-06 10:25:00,240.34,240.64,240.34,240.4,1801.0,238.8146,239.1127,238.8146,238.8743,1801.0
2024-06-06 10:30:00,240.33,240.4,239.47,239.48,4077.0,238.8047,238.8743,237.9502,237.9601,4077.0
2024-06-06 10:35:00,239.45,239.91,239.45,239.79,1200.0,237.9303,238.3874,237.9303,238.2681,1200.0
2024-06-06 10:40:00,239.82,239.88,239.4,239.66,1533.0,238.2979,238.3576,237.8806,238.139,1533.0
2024-06-06 10:45:00,239.63,240.4,239.49,240.4,20577.0,238.1091,238.8743,237.97,238.8743,20577.0
2024-06-06 10:50:00,240.38,240.47,240.19,240.46,2083.0,238.8544,238.9438,238.6656,238.9339,2083.0
2024-06-06 10:55:00,240.46,240.66,240.39,240.62,2068.0,238.9339,239.1326,238.8643,239.0929,2068.0
2024-06-06 11:00:00,240.45,240.82,240.33,240.82,1700.0,238.9239,239.2916,238.8047,239.2916,1700.0
2024-06-06 11:05:00,240.96,241.23,240.82,241.17,2593.0,239.4307,239.699,239.2916,239.6394,2593.0
2024-06-06 11:10:00,241.17,241.41,240.92,240.98,3425.0,239.6394,239.8779,239.391,239.4506,3425.0
2024-06-06 11:15:00,240.84,240.85,240.69,240.75,608.0,239.3115,239.3214,239.1624,239.222,608.0
2024-06-06 11:20:00,240.75,240.9,240.39,240.39,3450.0,239.222,239.3711,238.8643,238.8643,3450.0
2024-06-06 11:25:00,240.37,240.37,240.27,240.37,400.0,238.8445,238.8445,238.7451,238.8445,400.0
2024-06-06 11:30:00,240.37,240.82,240.11,240.44,20468.0,238.8445,239.2916,238.5861,238.914,20468.0
2024-06-06 11:35:00,239.95,239.95,239.55,239.55,400.0,238.4271,238.4271,238.0297,238.0297,400.0
2024-06-06 11:40:00,239.58,239.75,239.11,239.11,1300.0,238.0595,238.2284,237.5924,237.5924,1300.0
2024-06-06 11:45:00,239.08,239.36,238.95,238.95,2404.0,237.5626,237.8409,237.4335,237.4335,2404.0
2024-06-06 11:50:00,239.14,239.33,239.13,239.33,400.0,237.6223,237.8111,237.6123,237.8111,400.0
2024-06-06 11:55:00,239.25,239.25,239.15,239.15,414.0,237.7316,237.7316,237.6322,237.6322,414.0
2024-06-06 12:00:00,239.03,239.15,239.03,239.04,600.0,237.513,237.6322,237.513,237.5229,600.0
2024-06-06 12:05:00,239.06,239.17,239.06,239.17,300.0,237.5428,237.6521,237.5428,237.6521,300.0
2024-06-06 12:10:00,238.89,239.25,238.87,238.87,3079.0,237.3738,237.7316,237.354,237.354,3079.0
2024-06-06 12:15:00,238.74,238.74,238.52,238.52,761.0,237.2248,237.2248,237.0062,237.0062,761.0
2024-06-06 12:20:00,238.11,238.17,238.11,238.14,720.0,236.5988,236.6584,236.5988,236.6286,720.0
2024-06-06 12:25:00,238.3,238.55,238.29,238.51,1000.0,236.7876,237.036,236.7777,236.9963,1000.0
2024-06-06 12:30:00,238.48,238.48,238.38,238.39,498.0,236.9664,236.9664,236.8671,236.877,498.0
2024-06-06 12:35:00,238.48,238.48,238.27,238.31,957.0,236.9664,236.9664,236.7578,236.7975,957.0
2024-06-06 12:40:00,238.43,238.73,238.42,238.59,716.0,236.9168,237.2149,236.9068,237.0757,716.0
2024-06-06 12:45:00,238.81,238.82,238.64,238.7,611.0,237.2944,237.3043,237.1254,237.1851,611.0
2024-06-06 12:50:00,238.75,238.78,238.61,238.66,408.0,237.2347,237.2645,237.0956,237.1453,408.0
2024-06-06 12:55:00,238.61,238.63,238.36,238.38,2793.0,237.0956,237.1155,236.8472,236.8671,2793.0
2024-06-06 13:00:00,238.42,238.42,238.32,238.38,498.0,236.9068,236.9068,236.8075,236.8671,498.0
2024-06-06 13:05:00,238.31,238.31,238.26,238.26,500.0,236.7975,236.7975,236.7478,236.7478,500.0
2024-06-06 13:10:00,238.34,238.57,238.23,238.49,1433.0,236.8273,237.0559,236.718,236.9764,1433.0
2024-06-06 13:15:00,238.57,238.73,238.55,238.73,1106.0,237.0559,237.2149,237.036,237.2149,1106.0
2024-06-06 13:20:00,238.73,238.73,238.73,238.73,0.0,237.2149,237.2149,237.2149,237.2149,0.0
2024-06-06 13:25:00,239.05,239.18,238.88,238.88,1092.0,237.5328,237.662,237.3639,237.3639,1092.0
2024-06-06 13:30:00,238.73,239.07,238.73,239.07,762.0,237.2149,237.5527,237.2149,237.5527,762.0
2024-06-06 13:35:00,239.08,239.27,239.07,239.27,706.0,237.5626,237.7514,237.5527,237.7514,706.0
2024-06-06 13:40:00,239.42,239.42,239.22,239.29,500.0,237.9005,237.9005,237.7018,237.7713,500.0
2024-06-06 13:45:00,239.2,239.2,239.15,239.15,620.0,237.6819,237.6819,237.6322,237.6322,620.0
2024-06-06 13:50:00,239.18,239.25,238.6,238.6,1529.0,237.662,237.7316,237.0857,237.0857,1529.0
2024-06-06 13:55:00,238.85,238.85,238.85,238.85,100.0,237.3341,237.3341,237.3341,237.3341,100.0
2024-06-06 14:00:00,238.77,238.88,238.77,238.88,392.0,237.2546,237.3639,237.2546,237.3639,392.0
2024-06-06 14:05:00,238.6,238.6,238.41,238.41,792.0,237.0857,237.0857,236.8969,236.8969,792.0
2024-06-06 14:10:00,238.37,238.39,238.01,238.29,1717.0,236.8571,236.877,236.4994,236.7777,1717.0
2024-06-06 14:15:00,238.31,238.35,238.1,238.1,1960.0,236.7975,236.8373,236.5889,236.5889,1960.0
2024-06-06 14:20:00,238.1,238.1,238.1,238.1,0.0,236.5889,236.5889,236.5889,236.5889,0.0
2024-06-06 14:25:00,238.07,238.5,238.07,238.39,1919.0,236.559,236.9863,236.559,236.877,1919.0
2024-06-06 14:30:00,238.25,238.25,238.18,238.25,906.0,236.7379,236.7379,236.6684,236.7379,906.0
2024-06-06 14:35:00,238.18,238.3,238.09,238.29,1205.0,236.6684,236.7876,236.5789,236.7777,1205.0
2024-06-06 14:40:00,238.29,238.48,238.29,238.39,1104.0,236.7777,236.9664,236.7777,236.877,1104.0
2024-06-06 14:45:00,238.46,238.7,238.46,238.69,500.0,236.9466,237.1851,236.9466,237.1751,500.0
2024-06-06 14:50:00,238.63,238.86,238.55,238.78,1613.0,237.1155,237.344,237.036,237.2645,1613.0
2024-06-06 14:55:00,238.87,238.87,238.82,238.82,500.0,237.354,237.354,237.3043,237.3043,500.0
2024-06-06 15:00:00,238.74,238.74,238.65,238.66,613.0,237.2248,237.2248,237.1354,237.1453,613.0
2024-06-06 15:05:00,238.8,238.98,238.8,238.91,1422.0,237.2844,237.4633,237.2844,237.3937,1422.0
2024-06-06 15:10:00,238.94,238.97,238.78,238.78,500.0,237.4235,237.4533,237.2645,237.2645,500.0
2024-06-06 15:15:00,238.73,238.79,238.73,238.79,300.0,237.2149,237.2745,237.2149,237.2745,300.0
2024-06-06 15:20:00,238.74,238.75,238.47,238.65,2490.0,237.2248,237.2347,236.9565,237.1354,2490.0
2024-06-06 15:25:00,238.81,238.92,238.81,238.92,200.0,237.2944,237.4037,237.2944,237.4037,200.0
2024-06-06 15:30:00,238.79,238.82,238.59,238.59,1473.0,237.2745,237.3043,237.0757,237.0757,1473.0
2024-06-06 15:35:00,238.59,238.67,238.4,238.42,3149.0,237.0757,237.1552,236.887,236.9068,3149.0
2024-06-06 15:40:00,238.5,238.59,238.13,238.41,8722.0,236.9863,237.0757,236.6187,236.8969,8722.0
2024-06-06 15:45:00,238.37,238.74,238.34,238.68,3258.0,236.8571,237.2248,236.8273,237.1652,3258.0
2024-06-06 15:50:00,238.61,239.0,238.51,239.0,11390.0,237.0956,237.4831,236.9963,237.4831,11390.0
2024-06-06 15:55:00,238.95,239.15,238.61,239.14,35134.0,237.4335,237.6322,237.0956,237.6223,35134.0
2024-06-07 09:30:00,236.62,237.78,234.31,234.33,9356.0,235.1183,236.2709,232.8229,232.8428,9356.0
2024-06-07 09:35:00,235.11,235.83,233.19,234.33,7348.0,233.6178,234.3333,231.71,232.8428,7348.0
2024-06-07 09:40:00,234.55,235.05,232.98,233.11,4643.0,233.0614,233.5582,231.5014,231.6305,4643.0
2024-06-07 09:45:00,232.94,233.01,231.29,232.01,7532.0,231.4616,231.5312,229.8221,230.5375,7532.0
2024-06-07 09:50:00,231.49,233.63,231.49,233.63,5906.0,230.0208,232.1472,230.0208,232.1472,5906.0
2024-06-07 09:55:00,233.61,233.61,232.33,233.11,16246.0,232.1274,232.1274,230.8555,231.6305,16246.0
2024-06-07 10:00:00,233.08,233.24,232.5,233.11,15908.0,231.6007,231.7597,231.0244,231.6305,15908.0
2024-06-07 10:05:00,233.04,233.2,232.33,232.63,9656.0,231.561,231.72,230.8555,231.1536,9656.0
2024-06-07 10:10:00,232.66,232.66,231.31,231.99,5589.0,231.1834,231.1834,229.842,230.5176,5589.0
2024-06-07 10:15:00,232.43,234.24,232.43,234.24,3280.0,230.9548,232.7534,230.9548,232.7534,3280.0
2024-06-07 10:20:00,234.55,234.55,233.99,234.09,1612.0,233.0614,233.0614,232.5049,232.6043,1612.0
2024-06-07 10:25:00,234.01,234.89,234.01,234.61,1526.0,232.5248,233.3992,232.5248,233.121,1526.0
2024-06-07 10:30:00,234.11,234.36,233.24,233.25,6269.0,232.6242,232.8726,231.7597,231.7696,6269.0
2024-06-07 10:35:00,233.25,233.88,232.92,233.88,5482.0,231.7696,232.3956,231.4417,232.3956,5482.0
2024-06-07 10:40:00,233.85,234.17,233.77,233.77,1407.0,232.3658,232.6838,232.2863,232.2863,1407.0
2024-06-07 10:45:00,233.69,233.89,233.3,233.31,2647.0,232.2068,232.4056,231.8193,231.8293,2647.0
2024-06-07 10:50:00,233.02,233.34,232.8,232.92,2060.0,231.5411,231.8591,231.3225,231.4417,2060.0
2024-06-07 10:55:00,232.94,233.16,232.51,232.61,10066.0,231.4616,231.6802,231.0343,231.1337,10066.0
2024-06-07 11:00:00,232.58,232.66,232.34,232.34,890.0,231.1039,231.1834,230.8654,230.8654,890.0
2024-06-07 11:05:00,232.4,232.42,231.74,232.03,8766.0,230.925,230.9449,230.2692,230.5574,8766.0
2024-06-07 11:10:00,232.06,232.27,231.83,232.17,3388.0,230.5872,230.7959,230.3587,230.6965,3388.0
2024-06-07 11:15:00,232.17,232.64,232.16,232.48,3640.0,230.6965,231.1635,230.6866,231.0045,3640.0
2024-06-07 11:20:00,232.53,232.7,232.19,232.7,5998.0,231.0542,231.2231,230.7164,231.2231,5998.0
2024-06-07 11:25:00,232.71,232.78,232.28,232.29,1954.0,231.2331,231.3026,230.8058,230.8157,1954.0
2024-06-07 11:30:00,232.36,232.64,232.36,232.54,1631.0,230.8853,231.1635,230.8853,231.0641,1631.0
2024-06-07 11:35:00,232.56,232.57,232.35,232.5,2065.0,231.084,231.094,230.8754,231.0244,2065.0
2024-06-07 11:40:00,232.6,232.78,232.5,232.5,1812.0,231.1238,231.3026,231.0244,231.0244,1812.0
2024-06-07 11:45:00,232.56,233.19,232.56,233.19,1000.0,231.084,231.71,231.084,231.71,1000.0
2024-06-07 11:50:00,233.17,233.31,233.07,233.17,2044.0,231.6901,231.8293,231.5908,231.6901,2044.0
2024-06-07 11:55:00,233.14,233.69,233.0,233.69,1516.0,231.6603,232.2068,231.5212,232.2068,1516.0
2024-06-07 12:00:00,233.69,233.69,233.69,233.69,0.0,232.2068,232.2068,232.2068,232.2068,0.0
2024-06-07 12:05:00,233.75,233.87,232.87,232.92,3110.0,232.2665,232.3857,231.3921,231.4417,3110.0
2024-06-07 12:10:00,232.91,233.19,232.84,232.98,1700.0,231.4318,231.71,231.3622,231.5014,1700.0
2024-06-07 12:15:00,232.93,233.27,232.93,233.15,2438.0,231.4517,231.7895,231.4517,231.6703,2438.0
2024-06-07 12:20:00,233.06,233.9,233.06,233.9,9713.0,231.5808,232.4155,231.5808,232.4155,9713.0
2024-06-07 12:25:00,233.91,234.81,233.86,234.62,3384.0,232.4255,233.3197,232.3758,233.1309,3384.0
2024-06-07 12:30:00,234.76,234.76,234.16,234.16,1350.0,233.2701,233.2701,232.6739,232.6739,1350.0
2024-06-07 12:35:00,233.96,233.98,233.68,233.68,455.0,232.4751,232.495,232.1969,232.1969,455.0
2024-06-07 12:40:00,233.61,233.61,233.15,233.55,2698.0,232.1274,232.1274,231.6703,232.0677,2698.0
2024-06-07 12:45:00,233.55,233.55,233.55,233.55,0.0,232.0677,232.0677,232.0677,232.0677,0.0
2024-06-07 12:50:00,233.72,233.73,233.6,233.6,300.0,232.2367,232.2466,232.1174,232.1174,300.0
2024-06-07 12:55:00,233.84,233.84,233.72,233.79,1127.0,232.3559,232.3559,232.2367,232.3062,1127.0
2024-06-07 13:00:00,233.71,233.79,233.26,233.26,857.0,232.2267,232.3062,231.7796,231.7796,857.0
2024-06-07 13:05:00,233.57,234.04,233.57,234.04,500.0,232.0876,232.5546,232.0876,232.5546,500.0
2024-06-07 13:10:00,233.81,233.95,233.72,233.72,800.0,232.3261,232.4652,232.2367,232.2367,800.0
2024-06-07 13:15:00,233.74,233.96,233.64,233.96,1721.0,232.2565,232.4751,232.1572,232.4751,1721.0
2024-06-07 13:20:00,233.94,234.74,233.94,234.74,2601.0,232.4553,233.2502,232.4553,233.2502,2601.0
2024-06-07 13:25:00,234.73,234.73,234.41,234.53,4910.0,233.2402,233.2402,232.9223,233.0415,4910.0
2024-06-07 13:30:00,234.51,234.77,234.5,234.76,1800.0,233.0216,233.28,233.0117,233.2701,1800.0
2024-06-07 13:35:00,234.77,234.78,234.56,234.73,1300.0,233.28,233.2899,233.0713,233.2402,1300.0
2024-06-07 13:40:00,234.72,234.78,234.45,234.73,2366.0,233.2303,233.2899,232.962,233.2402,2366.0
2024-06-07 13:45:00,234.73,234.73,234.38,234.38,3435.0,233.2402,233.2402,232.8925,232.8925,3435.0
2024-06-07 13:50:00,234.44,234.44,234.05,234.07,3100.0,232.9521,232.9521,232.5646,232.5844,3100.0
2024-06-07 13:55:00,234.17,234.56,234.12,234.35,3143.0,232.6838,233.0713,232.6341,232.8627,3143.0
2024-06-07 14:00:00,234.35,234.35,233.57,233.57,3706.0,232.8627,232.8627,232.0876,232.0876,3706.0
2024-06-07 14:05:00,233.56,233.6,233.12,233.59,3004.0,232.0777,232.1174,231.6405,232.1075,3004.0
2024-06-07 14:10:00,233.55,233.55,233.25,233.25,7409.0,232.0677,232.0677,231.7696,231.7696,7409.0
2024-06-07 14:15:00,233.4,233.4,233.33,233.34,400.0,231.9187,231.9187,231.8491,231.8591,400.0
2024-06-07 14:20:00,233.49,234.17,233.39,234.17,2284.0,232.0081,232.6838,231.9088,232.6838,2284.0
2024-06-07 14:25:00,234.33,234.52,234.27,234.52,700.0,232.8428,233.0316,232.7832,233.0316,700.0
2024-06-07 14:30:00,234.55,234.55,234.04,234.04,4155.0,233.0614,233.0614,232.5546,232.5546,4155.0
2024-06-07 14:35:00,234.21,234.3,234.03,234.3,1100.0,232.7235,232.813,232.5447,232.813,1100.0
2024-06-07 14:40:00,234.36,234.47,234.21,234.34,3842.0,232.8726,232.9819,232.7235,232.8527,3842.0
2024-06-07 14:45:00,234.34,234.53,234.25,234.44,2200.0,232.8527,233.0415,232.7633,232.9521,2200.0
2024-06-07 14:50:00,234.44,234.59,234.22,234.59,3048.0,232.9521,233.1011,232.7335,233.1011,3048.0
2024-06-07 14:55:00,234.62,234.72,234.21,234.21,2126.0,233.1309,233.2303,232.7235,232.7235,2126.0
2024-06-07 15:00:00,234.0,234.48,233.82,234.3,4897.0,232.5149,232.9918,232.336,232.813,4897.0
2024-06-07 15:05:00,234.12,234.12,233.98,233.98,200.0,232.6341,232.6341,232.495,232.495,200.0
2024-06-07 15:10:00,233.88,234.08,233.21,233.36,1404.0,232.3956,232.5944,231.7299,231.8789,1404.0
2024-06-07 15:15:00,233.56,233.7,233.03,233.03,1548.0,232.0777,232.2168,231.551,231.551,1548.0
2024-06-07 15:20:00,233.01,233.25,233.01,233.13,2472.0,231.5312,231.7696,231.5312,231.6504,2472.0
2024-06-07 15:25:00,233.27,233.76,233.16,233.76,1109.0,231.7895,232.2764,231.6802,232.2764,1109.0
2024-06-07 15:30:00,233.82,233.89,233.6,233.88,2065.0,232.336,232.4056,232.1174,232.3956,2065.0
2024-06-07 15:35:00,233.79,233.91,233.72,233.89,1662.0,232.3062,232.4255,232.2367,232.4056,1662.0
2024-06-07 15:40:00,234.0,234.0,233.59,233.9,4105.0,232.5149,232.5149,232.1075,232.4155,4105.0
2024-06-07 15:45:00,233.87,234.21,233.58,234.21,5744.0,232.3857,232.7235,232.0975,232.7235,5744.0
2024-06-07 15:50:00,234.07,234.29,233.25,233.56,17182.0,232.5844,232.803,231.7696,232.0777,17182.0
2024-06-07 15:55:00,233.67,233.7,233.17,233.24,29367.0,232.187,232.2168,231.6901,231.7597,29367.0
2024-06-10 09:30:00,232.33,232.98,231.34,231.34,5818.0,230.8555,231.5014,229.8718,229.8718,5818.0
2024-06-10 09:35:00,231.87,231.87,230.77,231.72,2370.0,230.3984,230.3984,229.3054,230.2494,2370.0
2024-06-10 09:40:00,231.7,231.7,230.99,230.99,2208.0,230.2295,230.2295,229.524,229.524,2208.0
2024-06-10 09:45:00,231.19,231.94,231.19,231.94,2649.0,229.7227,230.468,229.7227,230.468,2649.0
2024-06-10 09:50:00,232.18,232.32,232.18,232.32,400.0,230.7064,230.8455,230.7064,230.8455,400.0
2024-06-10 09:55:00,232.55,232.55,231.99,232.08,1300.0,231.0741,231.0741,230.5176,230.6071,1300.0
2024-06-10 10:00:00,232.27,232.66,232.22,232.66,1300.0,230.7959,231.1834,230.7462,231.1834,1300.0
2024-06-10 10:05:00,232.84,233.04,232.84,233.0,693.0,231.3622,231.561,231.3622,231.5212,693.0
2024-06-10 10:10:00,232.92,233.11,232.51,232.51,1019.0,231.4417,231.6305,231.0343,231.0343,1019.0
2024-06-10 10:15:00,232.31,232.48,232.29,232.29,700.0,230.8356,231.0045,230.8157,230.8157,700.0
2024-06-10 10:20:00,232.05,232.1,231.5,231.5,838.0,230.5773,230.6269,230.0307,230.0307,838.0
2024-06-10 10:25:00,231.62,231.65,231.19,231.62,1980.0,230.15,230.1798,229.7227,230.15,1980.0
2024-06-10 10:30:00,231.45,231.78,231.2,231.55,2443.0,229.9811,230.309,229.7327,230.0804,2443.0
2024-06-10 10:35:00,231.72,231.86,231.71,231.86,500.0,230.2494,230.3885,230.2394,230.3885,500.0
2024-06-10 10:40:00,232.04,232.04,231.57,231.64,900.0,230.5673,230.5673,230.1003,230.1699,900.0
2024-06-10 10:45:00,231.64,231.9,231.63,231.86,1000.0,230.1699,230.4282,230.1599,230.3885,1000.0
2024-06-10 10:50:00,231.78,231.94,231.78,231.89,600.0,230.309,230.468,230.309,230.4183,600.0
2024-06-10 10:55:00,231.72,231.81,231.66,231.74,1097.0,230.2494,230.3388,230.1897,230.2692,1097.0
2024-06-10 11:00:00,231.87,231.87,231.6,231.69,1947.0,230.3984,230.3984,230.1301,230.2195,1947.0
2024-06-10 11:05:00,231.67,231.79,231.67,231.69,801.0,230.1997,230.3189,230.1997,230.2195,801.0
2024-06-10 11:10:00,231.75,232.16,231.75,232.16,900.0,230.2792,230.6866,230.2792,230.6866,900.0
2024-06-10 11:15:00,232.18,232.36,232.17,232.36,300.0,230.7064,230.8853,230.6965,230.8853,300.0
2024-06-10 11:20:00,232.27,232.66,232.27,232.63,1032.0,230.7959,231.1834,230.7959,231.1536,1032.0
2024-06-10 11:25:00,232.66,232.83,232.61,232.83,1300.0,231.1834,231.3523,231.1337,231.3523,1300.0
2024-06-10 11:30:00,232.65,232.91,232.36,232.57,6658.0,231.1734,231.4318,230.8853,231.094,6658.0
2024-06-10 11:35:00,232.45,232.54,232.27,232.5,2668.0,230.9747,231.0641,230.7959,231.0244,2668.0
2024-06-10 11:40:00,232.43,232.54,232.07,232.24,2314.0,230.9548,231.0641,230.5971,230.7661,2314.0
2024-06-10 11:45:00,232.23,232.26,231.91,232.26,2600.0,230.7561,230.7859,230.4381,230.7859,2600.0
2024-06-10 11:50:00,232.21,232.27,232.06,232.12,1741.0,230.7362,230.7959,230.5872,230.6468,1741.0
2024-06-10 11:55:00,232.13,232.13,231.98,231.98,200.0,230.6567,230.6567,230.5077,230.5077,200.0
2024-06-10 12:00:00,231.88,231.91,231.79,231.89,800.0,230.4083,230.4381,230.3189,230.4183,800.0
2024-06-10 12:05:00,231.81,231.94,231.8,231.86,1095.0,230.3388,230.468,230.3288,230.3885,1095.0
2024-06-10 12:10:00,231.75,232.0,231.74,231.82,800.0,230.2792,230.5276,230.2692,230.3487,800.0
2024-06-10 12:15:00,231.8,232.11,231.79,232.05,1568.0,230.3288,230.6369,230.3189,230.5773,1568.0
2024-06-10 12:20:00,232.16,232.29,232.16,232.26,707.0,230.6866,230.8157,230.6866,230.7859,707.0
2024-06-10 12:25:00,232.41,232.41,232.22,232.31,847.0,230.935,230.935,230.7462,230.8356,847.0
2024-06-10 12:30:00,232.31,232.31,231.98,231.98,1390.0,230.8356,230.8356,230.5077,230.5077,1390.0
2024-06-10 12:35:00,231.94,232.05,231.93,232.05,953.0,230.468,230.5773,230.458,230.5773,953.0
2024-06-10 12:40:00,231.92,232.01,231.88,231.96,1102.0,230.4481,230.5375,230.4083,230.4878,1102.0
2024-06-10 12:45:00,231.95,232.2,231.94,231.98,2846.0,230.4779,230.7263,230.468,230.5077,2846.0
2024-06-10 12:50:00,231.99,232.27,231.99,232.27,800.0,230.5176,230.7959,230.5176,230.7959,800.0
2024-06-10 12:55:00,232.28,232.28,232.12,232.12,500.0,230.8058,230.8058,230.6468,230.6468,500.0
2024-06-10 13:00:00,231.97,232.11,231.7,231.77,2017.0,230.4978,230.6369,230.2295,230.299,2017.0
2024-06-10 13:05:00,231.7,231.7,231.54,231.54,300.0,230.2295,230.2295,230.0705,230.0705,300.0
2024-06-10 13:10:00,231.6,231.89,231.54,231.75,2052.0,230.1301,230.4183,230.0705,230.2792,2052.0
2024-06-10 13:15:00,231.57,231.63,231.49,231.51,950.0,230.1003,230.1599,230.0208,230.0407,950.0
2024-06-10 13:20:00,231.61,231.88,231.61,231.75,1597.0,230.14,230.4083,230.14,230.2792,1597.0
2024-06-10 13:25:00,231.74,231.88,231.67,231.8,1204.0,230.2692,230.4083,230.1997,230.3288,1204.0
2024-06-10 13:30:00,231.77,231.77,231.58,231.71,700.0,230.299,230.299,230.1102,230.2394,700.0
2024-06-10 13:35:00,231.64,232.02,231.64,231.88,1101.0,230.1699,230.5474,230.1699,230.4083,1101.0
2024-06-10 13:40:00,232.14,232.43,232.11,232.43,800.0,230.6667,230.9548,230.6369,230.9548,800.0
2024-06-10 13:45:00,232.45,232.68,232.36,232.53,8115.0,230.9747,231.2033,230.8853,231.0542,8115.0
2024-06-10 13:50:00,232.67,232.8,232.53,232.56,2928.0,231.1933,231.3225,231.0542,231.084,2928.0
2024-06-10 13:55:00,232.49,232.58,232.42,232.48,1763.0,231.0145,231.1039,230.9449,231.0045,1763.0
2024-06-10 14:00:00,232.52,232.52,232.25,232.31,1355.0,231.0443,231.0443,230.776,230.8356,1355.0
2024-06-10 14:05:00,232.33,232.36,232.0,232.03,6145.0,230.8555,230.8853,230.5276,230.5574,6145.0
2024-06-10 14:10:00,232.06,232.33,232.01,232.17,4182.0,230.5872,230.8555,230.5375,230.6965,4182.0
2024-06-10 14:15:00,232.26,232.76,232.18,232.66,2259.0,230.7859,231.2828,230.7064,231.1834,2259.0
2024-06-10 14:20:00,232.5,232.5,232.27,232.35,1904.0,231.0244,231.0244,230.7959,230.8754,1904.0
2024-06-10 14:25:00,232.23,232.45,232.22,232.34,1200.0,230.7561,230.9747,230.7462,230.8654,1200.0
2024-06-10 14:30:00,232.18,232.3,232.18,232.3,826.0,230.7064,230.8257,230.7064,230.8257,826.0
2024-06-10 14:35:00,232.37,232.66,232.34,232.66,1300.0,230.8952,231.1834,230.8654,231.1834,1300.0
2024-06-10 14:40:00,232.68,232.68,232.39,232.5,2597.0,231.2033,231.2033,230.9151,231.0244,2597.0
2024-06-10 14:45:00,232.6,232.6,232.49,232.5,919.0,231.1238,231.1238,231.0145,231.0244,919.0
2024-06-10 14:50:00,232.59,232.61,232.51,232.56,701.0,231.1138,231.1337,231.0343,231.084,701.0
2024-06-10 14:55:00,232.56,232.72,232.56,232.67,1000.0,231.084,231.243,231.084,231.1933,1000.0
2024-06-10 15:00:00,232.67,232.69,232.66,232.67,910.0,231.1933,231.2132,231.1834,231.1933,910.0
2024-06-10 15:05:00,232.76,232.76,232.63,232.64,2058.0,231.2828,231.2828,231.1536,231.1635,2058.0
2024-06-10 15:10:00,232.53,232.66,232.43,232.66,3145.0,231.0542,231.1834,230.9548,231.1834,3145.0
2024-06-10 15:15:00,232.66,232.66,232.48,232.59,1718.0,231.1834,231.1834,231.0045,231.1138,1718.0
2024-06-10 15:20:00,232.6,232.79,232.38,232.38,2212.0,231.1238,231.3126,230.9052,230.9052,2212.0
2024-06-10 15:25:00,232.47,232.59,232.38,232.57,1651.0,230.9946,231.1138,230.9052,231.094,1651.0
2024-06-10 15:30:00,232.57,232.57,232.08,232.24,3417.0,231.094,231.094,230.6071,230.7661,3417.0
2024-06-10 15:35:00,232.32,232.37,232.15,232.34,14665.0,230.8455,230.8952,230.6766,230.8654,14665.0
2024-06-10 15:40:00,232.34,232.45,232.0,232.13,6783.0,230.8654,230.9747,230.5276,230.6567,6783.0
2024-06-10 15:45:00,232.15,232.32,232.06,232.17,7314.0,230.6766,230.8455,230.5872,230.6965,7314.0
2024-06-10 15:50:00,232.05,232.41,232.01,232.27,12620.0,230.5773,230.935,230.5375,230.7959,12620.0
2024-06-10 15:55:00,232.29,233.11,231.75,232.75,72918.0,230.8157,231.6305,230.2792,231.2728,72918.0
2024-06-11 09:30:00,231.7,232.56,231.56,231.56,3193.0,230.2295,231.084,230.0904,230.0904,3193.0
2024-06-11 09:35:00,231.19,231.56,230.38,230.39,2099.0,229.7227,230.0904,228.9179,228.9278,2099.0
2024-06-11 09:40:00,231.29,231.5,230.94,231.12,1113.0,229.8221,230.0307,229.4743,229.6532,1113.0
2024-06-11 09:45:00,230.91,231.22,230.4,230.83,4109.0,229.4445,229.7525,228.9377,229.365,4109.0
2024-06-11 09:50:00,230.9,231.8,230.52,231.35,4569.0,229.4346,230.3288,229.057,229.8817,4569.0
2024-06-11 09:55:00,231.71,232.28,231.61,232.28,3664.0,230.2394,230.8058,230.14,230.8058,3664.0
2024-06-11 10:00:00,232.24,232.88,232.13,232.44,5655.0,230.7661,231.402,230.6567,230.9648,5655.0
2024-06-11 10:05:00,232.43,232.43,232.37,232.38,616.0,230.9548,230.9548,230.8952,230.9052,616.0
2024-06-11 10:10:00,232.72,233.03,232.71,233.03,1308.0,231.243,231.551,231.2331,231.551,1308.0
2024-06-11 10:15:00,233.2,234.22,233.04,234.22,2123.0,231.72,232.7335,231.561,232.7335,2123.0
2024-06-11 10:20:00,234.24,234.24,233.14,233.38,2843.0,232.7534,232.7534,231.6603,231.8988,2843.0
2024-06-11 10:25:00,233.15,233.39,233.1,233.21,504.0,231.6703,231.9088,231.6206,231.7299,504.0
2024-06-11 10:30:00,233.64,233.85,233.6,233.84,2342.0,232.1572,232.3658,232.1174,232.3559,2342.0
2024-06-11 10:35:00,234.0,234.14,234.0,234.13,736.0,232.5149,232.654,232.5149,232.6441,736.0
2024-06-11 10:40:00,234.35,234.35,233.76,234.33,1848.0,232.8627,232.8627,232.2764,232.8428,1848.0
2024-06-11 10:45:00,234.3,234.74,234.3,234.54,1000.0,232.813,233.2502,232.813,233.0515,1000.0
2024-06-11 10:50:00,234.57,235.29,234.35,235.06,13186.0,233.0813,233.7967,232.8627,233.5682,13186.0
2024-06-11 10:55:00,235.06,235.07,234.69,234.88,1658.0,233.5682,233.5781,233.2005,233.3893,1658.0
2024-06-11 11:00:00,234.84,235.1,234.8,235.09,1446.0,233.3495,233.6079,233.3098,233.598,1446.0
2024-06-11 11:05:00,235.13,235.74,235.12,235.71,2223.0,233.6377,234.2438,233.6278,234.214,2223.0
2024-06-11 11:10:00,235.87,235.87,235.55,235.57,1400.0,234.373,234.373,234.055,234.0749,1400.0
2024-06-11 11:15:00,235.74,235.94,235.73,235.94,419.0,234.2438,234.4426,234.2339,234.4426,419.0
2024-06-11 11:20:00,236.0,236.09,235.94,236.01,2900.0,234.5022,234.5916,234.4426,234.5121,2900.0
2024-06-11 11:25:00,235.94,235.94,235.57,235.78,3718.0,234.4426,234.4426,234.0749,234.2836,3718.0
2024-06-11 11:30:00,235.78,235.97,235.73,235.94,3388.0,234.2836,234.4724,234.2339,234.4426,3388.0
2024-06-11 11:35:00,235.89,235.96,235.46,235.62,7608.0,234.3929,234.4624,233.9656,234.1246,7608.0
2024-06-11 11:40:00,235.61,235.61,235.36,235.37,1050.0,234.1147,234.1147,233.8662,233.8762,1050.0
2024-06-11 11:45:00,235.55,236.11,235.54,236.11,1629.0,234.055,234.6115,234.0451,234.6115,1629.0
2024-06-11 11:50:00,236.2,236.47,236.2,236.47,500.0,234.7009,234.9692,234.7009,234.9692,500.0
2024-06-11 11:55:00,236.2,236.44,236.2,236.44,2404.0,234.7009,234.9394,234.7009,234.9394,2404.0
2024-06-11 12:00:00,236.45,236.45,236.43,236.43,300.0,234.9493,234.9493,234.9295,234.9295,300.0
2024-06-11 12:05:00,236.58,236.62,236.17,236.2,2401.0,235.0785,235.1183,234.6711,234.7009,2401.0
2024-06-11 12:10:00,236.18,236.32,236.06,236.32,1257.0,234.681,234.8202,234.5618,234.8202,1257.0
2024-06-11 12:15:00,236.28,236.28,236.11,236.11,1103.0,234.7804,234.7804,234.6115,234.6115,1103.0
2024-06-11 12:20:00,236.28,236.28,235.49,235.61,1162.0,234.7804,234.7804,233.9954,234.1147,1162.0
2024-06-11 12:25:00,235.66,235.67,235.65,235.67,210.0,234.1643,234.1743,234.1544,234.1743,210.0
2024-06-11 12:30:00,235.54,235.83,235.47,235.83,2143.0,234.0451,234.3333,233.9756,234.3333,2143.0
2024-06-11 12:35:00,236.01,236.01,236.01,236.01,100.0,234.5121,234.5121,234.5121,234.5121,100.0
2024-06-11 12:40:00,235.99,236.21,235.98,236.21,500.0,234.4923,234.7109,234.4823,234.7109,500.0
2024-06-11 12:45:00,236.04,236.08,235.92,235.97,1037.0,234.5419,234.5817,234.4227,234.4724,1037.0
2024-06-11 12:50:00,235.88,235.9,235.64,235.8,1203.0,234.3829,234.4028,234.1445,234.3035,1203.0
2024-06-11 12:55:00,235.83,235.83,235.45,235.45,1838.0,234.3333,234.3333,233.9557,233.9557,1838.0
2024-06-11 13:00:00,235.34,235.36,234.66,234.72,18491.0,233.8464,233.8662,233.1707,233.2303,18491.0
2024-06-11 13:05:00,234.74,234.75,234.47,234.47,1400.0,233.2502,233.2601,232.9819,232.9819,1400.0
2024-06-11 13:10:00,234.53,234.7,234.53,234.55,338.0,233.0415,233.2104,233.0415,233.0614,338.0
2024-06-11 13:15:00,234.56,234.57,234.44,234.56,687.0,233.0713,233.0813,232.9521,233.0713,687.0
2024-06-11 13:20:00,234.44,234.44,234.03,234.03,1205.0,232.9521,232.9521,232.5447,232.5447,1205.0
2024-06-11 13:25:00,234.16,234.18,233.63,233.84,4879.0,232.6739,232.6937,232.1472,232.3559,4879.0
2024-06-11 13:30:00,233.81,233.91,233.81,233.85,623.0,232.3261,232.4255,232.3261,232.3658,623.0
2024-06-11 13:35:00,233.95,233.95,233.67,233.7,1017.0,232.4652,232.4652,232.187,232.2168,1017.0
2024-06-11 13:40:00,233.79,233.79,233.17,233.19,3383.0,232.3062,232.3062,231.6901,231.71,3383.0
2024-06-11 13:45:00,233.24,233.62,233.11,233.28,42197.0,231.7597,232.1373,231.6305,231.7995,42197.0
2024-06-11 13:50:00,233.28,233.4,232.96,233.12,7536.0,231.7995,231.9187,231.4815,231.6405,7536.0
2024-06-11 13:55:00,233.19,233.19,232.59,232.59,2000.0,231.71,231.71,231.1138,231.1138,2000.0
2024-06-11 14:00:00,232.79,232.79,232.56,232.58,1900.0,231.3126,231.3126,231.084,231.1039,1900.0
2024-06-11 14:05:00,232.54,232.54,231.73,231.94,8632.0,231.0641,231.0641,230.2593,230.468,8632.0
2024-06-11 14:10:00,231.92,232.42,231.86,232.42,4619.0,230.4481,230.9449,230.3885,230.9449,4619.0
2024-06-11 14:15:00,232.64,233.0,232.38,233.0,2535.0,231.1635,231.5212,230.9052,231.5212,2535.0
2024-06-11 14:20:00,233.02,233.02,232.64,232.79,1733.0,231.5411,231.5411,231.1635,231.3126,1733.0
2024-06-11 14:25:00,232.71,232.79,232.61,232.74,2037.0,231.2331,231.3126,231.1337,231.2629,2037.0
2024-06-11 14:30:00,232.74,232.84,232.59,232.6,3730.0,231.2629,231.3622,231.1138,231.1238,3730.0
2024-06-11 14:35:00,232.45,232.58,232.4,232.55,2042.0,230.9747,231.1039,230.925,231.0741,2042.0
2024-06-11 14:40:00,232.54,232.79,232.47,232.61,10585.0,231.0641,231.3126,230.9946,231.1337,10585.0
2024-06-11 14:45:00,232.65,233.09,232.38,232.48,22127.0,231.1734,231.6107,230.9052,231.0045,22127.0
2024-06-11 14:50:00,232.62,232.64,231.92,231.92,2396.0,231.1436,231.1635,230.4481,230.4481,2396.0
2024-06-11 14:55:00,231.9,231.93,231.0,231.7,8900.0,230.4282,230.458,229.5339,230.2295,8900.0
2024-06-11 15:00:00,231.58,231.58,230.94,231.16,10233.0,230.1102,230.1102,229.4743,229.6929,10233.0
2024-06-11 15:05:00,231.34,231.34,230.88,231.03,2884.0,229.8718,229.8718,229.4147,229.5637,2884.0
2024-06-11 15:10:00,230.88,230.88,230.58,230.62,899.0,229.4147,229.4147,229.1166,229.1563,899.0
2024-06-11 15:15:00,231.25,231.56,231.25,231.51,22464.0,229.7823,230.0904,229.7823,230.0407,22464.0
2024-06-11 15:20:00,231.38,231.38,230.87,230.97,1950.0,229.9115,229.9115,229.4047,229.5041,1950.0
2024-06-11 15:25:00,230.98,231.13,230.74,230.97,1801.0,229.514,229.6631,229.2756,229.5041,1801.0
2024-06-11 15:30:00,230.84,231.72,230.61,231.61,7998.0,229.3749,230.2494,229.1464,230.14,7998.0
2024-06-11 15:35:00,231.67,231.67,231.07,231.22,6392.0,230.1997,230.1997,229.6035,229.7525,6392.0
2024-06-11 15:40:00,231.22,231.27,231.05,231.05,7268.0,229.7525,229.8022,229.5836,229.5836,7268.0
2024-06-11 15:45:00,231.06,231.06,230.81,230.97,11125.0,229.5935,229.5935,229.3451,229.5041,11125.0
2024-06-11 15:50:00,231.02,231.15,230.23,230.48,68661.0,229.5538,229.683,228.7688,229.0172,68661.0
2024-06-11 15:55:00,230.41,230.82,230.04,230.44,83090.0,228.9477,229.3551,228.58,228.9775,83090.0
2024-06-12 09:30:00,237.72,243.87,235.58,243.87,18557.0,236.2113,242.3222,234.0849,242.3222,18557.0
2024-06-12 09:35:00,243.75,246.04,242.18,245.52,25095.0,242.203,244.4785,240.643,243.9618,25095.0
2024-06-12 09:40:00,245.69,248.96,244.52,248.44,18184.0,244.1307,247.3799,242.9681,246.8632,18184.0
2024-06-12 09:45:00,248.57,249.83,247.43,249.67,11920.0,246.9924,248.2444,245.8596,248.0854,11920.0
2024-06-12 09:50:00,249.24,250.77,249.21,250.11,10401.0,247.6582,249.1784,247.6283,248.5226,10401.0
2024-06-12 09:55:00,250.41,251.53,250.19,250.76,8050.0,248.8207,249.9336,248.6021,249.1685,8050.0
2024-06-12 10:00:00,250.59,251.02,248.96,249.11,15334.0,248.9996,249.4269,247.3799,247.529,15334.0
2024-06-12 10:05:00,248.8,250.67,248.62,250.08,7107.0,247.221,249.0791,247.0421,248.4928,7107.0
2024-06-12 10:10:00,250.1,251.98,249.76,251.82,8014.0,248.5127,250.3808,248.1749,250.2218,8014.0
2024-06-12 10:15:00,251.83,252.17,250.04,250.24,11916.0,250.2317,250.5696,248.4531,248.6518,11916.0
2024-06-12 10:20:00,250.0,250.16,249.36,249.58,2072.0,248.4133,248.5723,247.7774,247.996,2072.0
2024-06-12 10:25:00,249.69,249.76,248.89,248.99,3427.0,248.1053,248.1749,247.3104,247.4097,3427.0
2024-06-12 10:30:00,248.8,249.6,248.77,249.49,6589.0,247.221,248.0159,247.1911,247.9066,6589.0
2024-06-12 10:35:00,249.43,249.43,248.3,248.51,8259.0,247.847,247.847,246.7241,246.9328,8259.0
2024-06-12 10:40:00,248.29,248.44,247.39,247.42,7766.0,246.7142,246.8632,245.8199,245.8497,7766.0
2024-06-12 10:45:00,247.36,247.73,247.09,247.15,4125.0,245.7901,246.1577,245.5218,245.5814,4125.0
2024-06-12 10:50:00,247.06,247.17,246.45,246.46,30810.0,245.492,245.6013,244.8859,244.8958,30810.0
2024-06-12 10:55:00,246.66,247.95,246.66,247.65,5125.0,245.0945,246.3763,245.0945,246.0782,5125.0
2024-06-12 11:00:00,247.76,247.78,247.49,247.78,1106.0,246.1876,246.2074,245.9193,246.2074,1106.0
2024-06-12 11:05:00,248.08,248.56,247.87,248.56,5014.0,246.5055,246.9825,246.2969,246.9825,5014.0
2024-06-12 11:10:00,248.63,248.9,248.53,248.75,4972.0,247.052,247.3203,246.9527,247.1713,4972.0
2024-06-12 11:15:00,248.83,248.83,248.07,248.39,3043.0,247.2508,247.2508,246.4956,246.8136,3043.0
2024-06-12 11:20:00,248.14,248.18,247.55,247.55,3202.0,246.5651,246.6049,245.9789,245.9789,3202.0
2024-06-12 11:25:00,247.79,247.9,247.56,247.68,1400.0,246.2174,246.3267,245.9888,246.1081,1400.0
2024-06-12 11:30:00,247.81,248.28,247.44,247.99,7714.0,246.2372,246.7043,245.8696,246.4161,7714.0
2024-06-12 11:35:00,248.14,248.24,247.91,247.91,1420.0,246.5651,246.6645,246.3366,246.3366,1420.0
2024-06-12 11:40:00,247.88,248.78,247.64,248.78,2387.0,246.3068,247.2011,246.0683,247.2011,2387.0
2024-06-12 11:45:00,248.67,248.75,248.15,248.15,1400.0,247.0918,247.1713,246.5751,246.5751,1400.0
2024-06-12 11:50:00,248.03,248.08,247.65,247.66,600.0,246.4558,246.5055,246.0782,246.0882,600.0
2024-06-12 11:55:00,247.91,247.96,247.43,247.85,2022.0,246.3366,246.3863,245.8596,246.277,2022.0
2024-06-12 12:00:00,247.69,248.05,247.6,247.81,1600.0,246.118,246.4757,246.0286,246.2372,1600.0
2024-06-12 12:05:00,247.64,247.69,246.92,246.98,2787.0,246.0683,246.118,245.3529,245.4125,2787.0
2024-06-12 12:10:00,246.82,246.87,245.86,246.09,6919.0,245.2535,245.3032,244.2996,244.5281,6919.0
2024-06-12 12:15:00,246.32,246.77,246.22,246.77,2027.0,244.7567,245.2038,244.6573,245.2038,2027.0
2024-06-12 12:20:00,246.49,246.6,246.22,246.55,2837.0,244.9256,245.0349,244.6573,244.9852,2837.0
2024-06-12 12:25:00,246.8,247.47,246.7,247.04,910.0,245.2336,245.8994,245.1343,245.4721,910.0
2024-06-12 12:30:00,247.22,247.22,246.49,246.63,1307.0,245.651,245.651,244.9256,245.0647,1307.0
2024-06-12 12:35:00,246.3,246.52,245.94,246.01,2490.0,244.7368,244.9554,244.3791,244.4487,2490.0
2024-06-12 12:40:00,246.14,246.23,246.0,246.07,2919.0,244.5778,244.6673,244.4387,244.5083,2919.0
2024-06-12 12:45:00,246.16,246.71,246.0,246.49,33343.0,244.5977,245.1442,244.4387,244.9256,33343.0
2024-06-12 12:50:00,246.47,246.76,246.37,246.37,1328.0,244.9057,245.1939,244.8064,244.8064,1328.0
2024-06-12 12:55:00,246.2,246.39,246.2,246.26,300.0,244.6375,244.8262,244.6375,244.6971,300.0
2024-06-12 13:00:00,246.58,246.8,246.57,246.66,1100.0,245.015,245.2336,245.0051,245.0945,1100.0
2024-06-12 13:05:00,246.32,246.98,246.32,246.56,443.0,244.7567,245.4125,244.7567,244.9952,443.0
2024-06-12 13:10:00,246.14,246.42,246.13,246.42,635.0,244.5778,244.8561,244.5679,244.8561,635.0
2024-06-12 13:15:00,246.18,246.58,246.03,246.47,5329.0,244.6176,245.015,244.4685,244.9057,5329.0
2024-06-12 13:20:00,246.75,247.12,246.75,247.12,200.0,245.184,245.5516,245.184,245.5516,200.0
2024-06-12 13:25:00,246.75,246.76,246.52,246.69,1684.0,245.184,245.1939,244.9554,245.1243,1684.0
2024-06-12 13:30:00,246.43,246.47,245.42,246.01,8289.0,244.866,244.9057,243.8624,244.4487,8289.0
2024-06-12 13:35:00,246.25,246.25,246.0,246.12,782.0,244.6871,244.6871,244.4387,244.558,782.0
2024-06-12 13:40:00,246.19,246.23,245.65,245.65,2743.0,244.6275,244.6673,244.0909,244.0909,2743.0
2024-06-12 13:45:00,245.7,246.05,245.69,246.05,1600.0,244.1406,244.4884,244.1307,244.4884,1600.0
2024-06-12 13:50:00,246.02,246.22,245.76,246.22,1600.0,244.4586,244.6573,244.2002,244.6573,1600.0
2024-06-12 13:55:00,246.2,246.21,245.97,246.14,2586.0,244.6375,244.6474,244.4089,244.5778,2586.0
2024-06-12 14:00:00,245.95,246.0,243.91,245.57,4116.0,244.389,244.4387,242.362,244.0115,4116.0
2024-06-12 14:05:00,245.09,245.1,244.27,245.06,4165.0,243.5345,243.5444,242.7197,243.5047,4165.0
2024-06-12 14:10:00,244.84,245.0,244.59,244.93,1900.0,243.2861,243.4451,243.0377,243.3755,1900.0
2024-06-12 14:15:00,244.71,245.24,244.71,245.08,2750.0,243.1569,243.6835,243.1569,243.5246,2750.0
2024-06-12 14:20:00,244.81,244.81,244.67,244.8,732.0,243.2563,243.2563,243.1172,243.2463,732.0
2024-06-12 14:25:00,244.98,245.05,244.81,244.81,1790.0,243.4252,243.4948,243.2563,243.2563,1790.0
2024-06-12 14:30:00,245.05,245.44,244.59,245.26,3207.0,243.4948,243.8823,243.0377,243.7034,3207.0
2024-06-12 14:35:00,245.01,245.69,244.55,245.58,2273.0,243.455,244.1307,242.9979,244.0214,2273.0
2024-06-12 14:40:00,245.45,245.45,244.18,245.04,4732.0,243.8922,243.8922,242.6303,243.4848,4732.0
2024-06-12 14:45:00,244.75,245.06,243.75,243.78,8167.0,243.1967,243.5047,242.203,242.2328,8167.0
2024-06-12 14:50:00,243.86,244.4,243.76,243.77,6476.0,242.3123,242.8489,242.2129,242.2229,6476.0
2024-06-12 14:55:00,243.91,244.68,243.8,244.48,4902.0,242.362,243.1271,242.2527,242.9284,4902.0
2024-06-12 15:00:00,244.53,244.97,244.22,244.45,6529.0,242.9781,243.4153,242.67,242.8986,6529.0
2024-06-12 15:05:00,244.36,244.65,244.1,244.27,7989.0,242.8091,243.0973,242.5508,242.7197,7989.0
2024-06-12 15:10:00,244.14,244.61,244.06,244.06,1332.0,242.5905,243.0575,242.511,242.511,1332.0
2024-06-12 15:15:00,244.24,245.18,244.04,245.18,2781.0,242.6899,243.6239,242.4912,243.6239,2781.0
2024-06-12 15:20:00,245.18,245.27,243.65,243.65,3118.0,243.6239,243.7134,242.1036,242.1036,3118.0
2024-06-12 15:25:00,243.61,243.9,243.24,243.51,2154.0,242.0639,242.352,241.6962,241.9645,2154.0
2024-06-12 15:30:00,243.5,243.79,243.49,243.73,3897.0,241.9546,242.2427,241.9447,242.1831,3897.0
2024-06-12 15:35:00,243.63,244.01,243.39,243.39,5491.0,242.0838,242.4614,241.8453,241.8453,5491.0
2024-06-12 15:40:00,243.35,243.55,243.13,243.44,5086.0,241.8055,242.0043,241.5869,241.895,5086.0
2024-06-12 15:45:00,243.46,244.69,243.31,244.44,11492.0,241.9148,243.137,241.7658,242.8886,11492.0
2024-06-12 15:50:00,244.36,244.36,243.79,244.2,11597.0,242.8091,242.8091,242.2427,242.6501,11597.0
2024-06-12 15:55:00,244.3,244.6,243.65,243.79,32750.0,242.7495,243.0476,242.1036,242.2427,32750.0
2024-06-13 09:30:00,243.48,244.87,242.95,243.67,5470.0,241.9347,243.3159,241.4081,242.1235,5470.0
2024-06-13 09:35:00,243.2,244.86,243.2,244.09,4375.0,241.6565,243.306,241.6565,242.5408,4375.0
2024-06-13 09:40:00,243.62,245.0,243.62,244.2,3355.0,242.0738,243.4451,242.0738,242.6501,3355.0
2024-06-13 09:45:00,244.16,244.16,243.02,244.07,9346.0,242.6104,242.6104,241.4776,242.521,9346.0
2024-06-13 09:50:00,243.67,244.7,243.39,243.77,5363.0,242.1235,243.147,241.8453,242.2229,5363.0
2024-06-13 09:55:00,243.83,244.26,243.63,243.87,1913.0,242.2825,242.7098,242.0838,242.3222,1913.0
2024-06-13 10:00:00,244.01,244.02,243.15,243.44,4900.0,242.4614,242.4713,241.6068,241.895,4900.0
2024-06-13 10:05:00,243.58,244.28,243.29,243.97,3808.0,242.0341,242.7296,241.7459,242.4216,3808.0
2024-06-13 10:10:00,244.29,244.29,243.49,243.49,7300.0,242.7396,242.7396,241.9447,241.9447,7300.0
2024-06-13 10:15:00,243.76,243.82,243.24,243.82,4796.0,242.2129,242.2726,241.6962,242.2726,4796.0
2024-06-13 10:20:00,243.92,244.37,243.92,244.13,2400.0,242.3719,242.8191,242.3719,242.5806,2400.0
2024-06-13 10:25:00,244.12,244.3,243.54,243.81,3841.0,242.5707,242.7495,241.9943,242.2626,3841.0
2024-06-13 10:30:00,243.95,244.06,243.31,243.31,3659.0,242.4017,242.511,241.7658,241.7658,3659.0
2024-06-13 10:35:00,243.34,244.54,243.34,244.54,2112.0,241.7956,242.988,241.7956,242.988,2112.0
2024-06-13 10:40:00,244.57,244.8,243.56,243.66,5495.0,243.0178,243.2463,242.0142,242.1136,5495.0
2024-06-13 10:45:00,244.17,244.32,244.04,244.21,3036.0,242.6203,242.7694,242.4912,242.6601,3036.0
2024-06-13 10:50:00,244.33,244.8,244.06,244.76,6749.0,242.7793,243.2463,242.511,243.2066,6749.0
2024-06-13 10:55:00,244.56,244.79,244.26,244.44,3500.0,243.0079,243.2364,242.7098,242.8886,3500.0
2024-06-13 11:00:00,244.42,244.58,244.13,244.13,2600.0,242.8687,243.0277,242.5806,242.5806,2600.0
2024-06-13 11:05:00,244.19,244.75,244.02,244.75,4044.0,242.6402,243.1967,242.4713,243.1967,4044.0
2024-06-13 11:10:00,244.64,244.73,244.22,244.23,3171.0,243.0874,243.1768,242.67,242.68,3171.0
2024-06-13 11:15:00,244.05,244.19,243.85,243.96,2201.0,242.5011,242.6402,242.3024,242.4117,2201.0
2024-06-13 11:20:00,244.23,244.49,244.16,244.42,1862.0,242.68,242.9383,242.6104,242.8687,1862.0
2024-06-13 11:25:00,244.26,244.55,244.06,244.3,4382.0,242.7098,242.9979,242.511,242.7495,4382.0
2024-06-13 11:30:00,244.27,244.57,244.21,244.22,1752.0,242.7197,243.0178,242.6601,242.67,1752.0
2024-06-13 11:35:00,244.19,244.48,244.19,244.26,4310.0,242.6402,242.9284,242.6402,242.7098,4310.0
2024-06-13 11:40:00,244.43,244.93,244.42,244.93,4084.0,242.8787,243.3755,242.8687,243.3755,4084.0
2024-06-13 11:45:00,244.91,244.91,244.57,244.78,1800.0,243.3556,243.3556,243.0178,243.2265,1800.0
2024-06-13 11:50:00,244.72,244.89,244.43,244.61,4121.0,243.1668,243.3358,242.8787,243.0575,4121.0
2024-06-13 11:55:00,244.48,244.85,244.48,244.85,1509.0,242.9284,243.296,242.9284,243.296,1509.0
2024-06-13 12:00:00,244.55,244.62,243.68,243.68,3746.0,242.9979,243.0675,242.1334,242.1334,3746.0
2024-06-13 12:05:00,243.82,244.23,243.76,244.23,2670.0,242.2726,242.68,242.2129,242.68,2670.0
2024-06-13 12:10:00,244.24,244.58,243.98,244.58,5706.0,242.6899,243.0277,242.4315,243.0277,5706.0
2024-06-13 12:15:00,244.6,244.6,243.64,243.94,10420.0,243.0476,243.0476,242.0937,242.3918,10420.0
2024-06-13 12:20:00,243.97,243.98,242.39,242.39,3241.0,242.4216,242.4315,240.8516,240.8516,3241.0
2024-06-13 12:25:00,242.15,242.15,242.14,242.15,151.0,240.6132,240.6132,240.6032,240.6132,151.0
2024-06-13 12:30:00,242.31,242.53,242.16,242.53,1015.0,240.7721,240.9907,240.6231,240.9907,1015.0
2024-06-13 12:35:00,242.68,242.71,242.37,242.39,1100.0,241.1398,241.1696,240.8318,240.8516,1100.0
2024-06-13 12:40:00,242.39,242.39,242.39,242.39,0.0,240.8516,240.8516,240.8516,240.8516,0.0
2024-06-13 12:45:00,242.39,242.39,242.21,242.33,400.0,240.8516,240.8516,240.6728,240.792,400.0
2024-06-13 12:50:00,242.41,242.54,242.4,242.45,525.0,240.8715,241.0007,240.8616,240.9113,525.0
2024-06-13 12:55:00,242.51,242.51,242.39,242.39,500.0,240.9709,240.9709,240.8516,240.8516,500.0
2024-06-13 13:00:00,242.56,242.92,242.56,242.71,1216.0,241.0206,241.3783,241.0206,241.1696,1216.0
2024-06-13 13:05:00,242.71,242.71,242.71,242.71,0.0,241.1696,241.1696,241.1696,241.1696,0.0
2024-06-13 13:10:00,242.84,242.95,242.59,242.95,1193.0,241.2988,241.4081,241.0504,241.4081,1193.0
2024-06-13 13:15:00,242.93,243.0,242.65,242.65,541.0,241.3882,241.4578,241.11,241.11,541.0
2024-06-13 13:20:00,242.65,242.65,242.65,242.65,0.0,241.11,241.11,241.11,241.11,0.0
2024-06-13 13:25:00,242.96,243.03,242.77,243.03,1138.0,241.418,241.4876,241.2292,241.4876,1138.0
2024-06-13 13:30:00,242.81,243.01,242.64,243.01,1700.0,241.269,241.4677,241.1,241.4677,1700.0
2024-06-13 13:35:00,243.15,243.65,243.15,243.65,2406.0,241.6068,242.1036,241.6068,242.1036,2406.0
2024-06-13 13:40:00,243.5,243.53,243.25,243.46,2134.0,241.9546,241.9844,241.7062,241.9148,2134.0
2024-06-13 13:45:00,243.44,243.44,243.43,243.44,100.0,241.895,241.895,241.885,241.895,100.0
2024-06-13 13:50:00,243.28,243.53,243.26,243.31,2613.0,241.736,241.9844,241.7161,241.7658,2613.0
2024-06-13 13:55:00,242.88,242.92,242.88,242.92,200.0,241.3385,241.3783,241.3385,241.3783,200.0
2024-06-13 14:00:00,242.86,242.86,242.49,242.62,1085.0,241.3186,241.3186,240.951,241.0802,1085.0
2024-06-13 14:05:00,242.77,243.34,242.77,243.34,1206.0,241.2292,241.7956,241.2292,241.7956,1206.0
2024-06-13 14:10:00,243.37,243.41,243.21,243.38,1383.0,241.8254,241.8652,241.6664,241.8353,1383.0
2024-06-13 14:15:00,243.35,243.35,243.15,243.19,851.0,241.8055,241.8055,241.6068,241.6466,851.0
2024-06-13 14:20:00,243.2,243.3,243.2,243.3,900.0,241.6565,241.7559,241.6565,241.7559,900.0
2024-06-13 14:25:00,243.3,243.36,242.85,243.11,6295.0,241.7559,241.8155,241.3087,241.5671,6295.0
2024-06-13 14:30:00,243.28,243.44,243.28,243.4,1500.0,241.736,241.895,241.736,241.8552,1500.0
2024-06-13 14:35:00,243.44,243.68,243.3,243.4,4763.0,241.895,242.1334,241.7559,241.8552,4763.0
2024-06-13 14:40:00,243.33,243.55,243.29,243.5,3766.0,241.7857,242.0043,241.7459,241.9546,3766.0
2024-06-13 14:45:00,243.42,243.55,243.4,243.4,1700.0,241.8751,242.0043,241.8552,241.8552,1700.0
2024-06-13 14:50:00,243.42,243.53,243.19,243.43,8022.0,241.8751,241.9844,241.6466,241.885,8022.0
2024-06-13 14:55:00,243.5,243.65,243.5,243.63,1236.0,241.9546,242.1036,241.9546,242.0838,1236.0
2024-06-13 15:00:00,243.66,243.97,243.62,243.97,3954.0,242.1136,242.4216,242.0738,242.4216,3954.0
2024-06-13 15:05:00,244.0,244.0,243.9,243.9,600.0,242.4514,242.4514,242.352,242.352,600.0
2024-06-13 15:10:00,244.0,244.0,243.84,243.86,3103.0,242.4514,242.4514,242.2924,242.3123,3103.0
2024-06-13 15:15:00,243.79,244.15,243.62,244.0,25360.0,242.2427,242.6005,242.0738,242.4514,25360.0
2024-06-13 15:20:00,243.99,244.06,243.96,244.06,2164.0,242.4415,242.511,242.4117,242.511,2164.0
2024-06-13 15:25:00,244.09,244.18,243.99,244.04,2615.0,242.5408,242.6303,242.4415,242.4912,2615.0
2024-06-13 15:30:00,243.96,244.03,243.82,243.93,2391.0,242.4117,242.4812,242.2726,242.3819,2391.0
2024-06-13 15:35:00,243.87,244.24,243.87,244.16,10010.0,242.3222,242.6899,242.3222,242.6104,10010.0
2024-06-13 15:40:00,244.24,244.35,244.19,244.34,2820.0,242.6899,242.7992,242.6402,242.7893,2820.0
2024-06-13 15:45:00,244.34,244.74,244.34,244.73,11291.0,242.7893,243.1867,242.7893,243.1768,11291.0
2024-06-13 15:50:00,244.68,245.44,244.65,245.37,15846.0,243.1271,243.8823,243.0973,243.8127,15846.0
2024-06-13 15:55:00,245.37,245.62,245.05,245.2,52180.0,243.8127,244.0611,243.4948,243.6438,52180.0
2024-06-14 09:30:00,243.24,243.24,242.35,242.35,3489.0,241.6962,241.6962,240.8119,240.8119,3489.0
2024-06-14 09:35:00,242.37,243.45,240.95,242.29,5690.0,240.8318,241.9049,239.4208,240.7523,5690.0
2024-06-14 09:40:00,242.24,242.3,242.06,242.06,1900.0,240.7026,240.7622,240.5237,240.5237,1900.0
2024-06-14 09:45:00,241.47,241.72,241.07,241.72,450.0,239.9375,240.1859,239.54,240.1859,450.0
2024-06-14 09:50:00,241.21,241.96,241.21,241.79,5335.0,239.6791,240.4244,239.6791,240.2554,5335.0
2024-06-14 09:55:00,241.31,241.7,241.29,241.29,736.0,239.7785,240.166,239.7586,239.7586,736.0
2024-06-14 10:00:00,241.26,241.58,239.51,240.02,7046.0,239.7288,240.0468,237.9899,238.4967,7046.0
2024-06-14 10:05:00,239.52,239.55,239.13,239.13,617.0,237.9998,238.0297,237.6123,237.6123,617.0
2024-06-14 10:10:00,239.22,239.66,238.77,238.84,5276.0,237.7018,238.139,237.2546,237.3242,5276.0
2024-06-14 10:15:00,238.72,240.13,238.72,239.86,2474.0,237.2049,238.606,237.2049,238.3377,2474.0
2024-06-14 10:20:00,239.65,240.74,239.46,240.74,1383.0,238.129,239.2121,237.9402,239.2121,1383.0
2024-06-14 10:25:00,239.97,240.25,239.53,240.25,575.0,238.447,238.7252,238.0098,238.7252,575.0
2024-06-14 10:30:00,240.39,240.5,239.99,240.21,839.0,238.8643,238.9736,238.4669,238.6855,839.0
2024-06-14 10:35:00,239.79,239.99,239.64,239.99,490.0,238.2681,238.4669,238.1191,238.4669,490.0
2024-06-14 10:40:00,239.89,240.88,239.89,240.88,1200.0,238.3675,239.3512,238.3675,239.3512,1200.0
2024-06-14 10:45:00,240.87,241.6,240.87,241.48,1400.0,239.3413,240.0666,239.3413,239.9474,1400.0
2024-06-14 10:50:00,241.52,241.89,241.52,241.67,1570.0,239.9872,240.3548,239.9872,240.1362,1570.0
2024-06-14 10:55:00,241.53,241.77,241.34,241.43,1971.0,239.9971,240.2356,239.8083,239.8977,1971.0
2024-06-14 11:00:00,241.21,241.26,241.13,241.26,362.0,239.6791,239.7288,239.5996,239.7288,362.0
2024-06-14 11:05:00,241.44,241.45,240.79,240.8,1919.0,239.9077,239.9176,239.2618,239.2717,1919.0
2024-06-14 11:10:00,240.68,240.85,240.63,240.63,446.0,239.1525,239.3214,239.1028,239.1028,446.0
2024-06-14 11:15:00,241.0,241.0,240.88,240.88,300.0,239.4705,239.4705,239.3512,239.3512,300.0
2024-06-14 11:20:00,240.82,241.2,240.82,240.86,1161.0,239.2916,239.6692,239.2916,239.3313,1161.0
2024-06-14 11:25:00,241.09,241.47,240.98,241.47,2541.0,239.5599,239.9375,239.4506,239.9375,2541.0
2024-06-14 11:30:00,241.53,241.67,241.02,241.02,1396.0,239.9971,240.1362,239.4903,239.4903,1396.0
2024-06-14 11:35:00,240.79,240.79,240.79,240.79,200.0,239.2618,239.2618,239.2618,239.2618,200.0
2024-06-14 11:40:00,240.73,240.73,240.73,240.73,100.0,239.2022,239.2022,239.2022,239.2022,100.0
2024-06-14 11:45:00,240.7,240.7,240.36,240.57,622.0,239.1724,239.1724,238.8345,239.0432,622.0
2024-06-14 11:50:00,240.77,240.77,240.36,240.36,442.0,239.2419,239.2419,238.8345,238.8345,442.0
2024-06-14 11:55:00,240.68,240.9,240.62,240.9,700.0,239.1525,239.3711,239.0929,239.3711,700.0
2024-06-14 12:00:00,240.65,240.89,240.55,240.89,1699.0,239.1227,239.3612,239.0233,239.3612,1699.0
2024-06-14 12:05:00,241.04,241.38,241.03,241.38,1775.0,239.5102,239.848,239.5003,239.848,1775.0
2024-06-14 12:10:00,241.36,241.56,241.36,241.56,200.0,239.8282,240.0269,239.8282,240.0269,200.0
2024-06-14 12:15:00,241.52,241.52,241.4,241.4,860.0,239.9872,239.9872,239.8679,239.8679,860.0
2024-06-14 12:20:00,241.67,241.83,241.67,241.78,2069.0,240.1362,240.2952,240.1362,240.2455,2069.0
2024-06-14 12:25:00,241.65,241.84,241.59,241.69,2659.0,240.1163,240.3051,240.0567,240.1561,2659.0
2024-06-14 12:30:00,241.52,241.7,241.44,241.44,2641.0,239.9872,240.166,239.9077,239.9077,2641.0
2024-06-14 12:35:00,241.85,241.85,241.19,241.36,3490.0,240.3151,240.3151,239.6592,239.8282,3490.0
2024-06-14 12:40:00,241.19,241.57,241.01,241.57,900.0,239.6592,240.0368,239.4804,240.0368,900.0
2024-06-14 12:45:00,241.61,242.17,241.61,242.16,3950.0,240.0766,240.633,240.0766,240.6231,3950.0
2024-06-14 12:50:00,242.18,242.54,242.18,242.21,1403.0,240.643,241.0007,240.643,240.6728,1403.0
2024-06-14 12:55:00,242.29,242.66,242.29,242.66,1035.0,240.7523,241.1199,240.7523,241.1199,1035.0
2024-06-14 13:00:00,242.66,242.66,242.66,242.66,0.0,241.1199,241.1199,241.1199,241.1199,0.0
2024-06-14 13:05:00,242.67,242.97,242.66,242.97,1237.0,241.1299,241.428,241.1199,241.428,1237.0
2024-06-14 13:10:00,242.92,243.02,242.91,243.02,1310.0,241.3783,241.4776,241.3683,241.4776,1310.0
2024-06-14 13:15:00,243.07,243.51,242.97,243.29,4002.0,241.5273,241.9645,241.428,241.7459,4002.0
2024-06-14 13:20:00,243.43,243.6,243.43,243.52,1128.0,241.885,242.054,241.885,241.9745,1128.0
2024-06-14 13:25:00,243.38,243.51,243.38,243.51,400.0,241.8353,241.9645,241.8353,241.9645,400.0
2024-06-14 13:30:00,243.3,243.3,242.94,243.05,1085.0,241.7559,241.7559,241.3981,241.5074,1085.0
2024-06-14 13:35:00,242.87,243.18,242.87,243.0,1787.0,241.3286,241.6366,241.3286,241.4578,1787.0
2024-06-14 13:40:00,243.0,243.0,242.82,242.82,239.0,241.4578,241.4578,241.2789,241.2789,239.0
2024-06-14 13:45:00,242.93,243.0,242.7,242.7,1308.0,241.3882,241.4578,241.1597,241.1597,1308.0
2024-06-14 13:50:00,242.67,243.23,242.58,242.58,3330.0,241.1299,241.6863,241.0404,241.0404,3330.0
2024-06-14 13:55:00,242.58,242.71,242.58,242.71,314.0,241.0404,241.1696,241.0404,241.1696,314.0
2024-06-14 14:00:00,242.65,242.65,241.92,242.37,3608.0,241.11,241.11,240.3846,240.8318,3608.0
2024-06-14 14:05:00,242.5,242.73,242.21,242.21,1100.0,240.9609,241.1895,240.6728,240.6728,1100.0
2024-06-14 14:10:00,242.12,242.17,241.94,241.96,1600.0,240.5833,240.633,240.4045,240.4244,1600.0
2024-06-14 14:15:00,241.95,242.64,241.91,242.49,3502.0,240.4144,241.1,240.3747,240.951,3502.0
2024-06-14 14:20:00,242.49,242.51,242.41,242.51,856.0,240.951,240.9709,240.8715,240.9709,856.0
2024-06-14 14:25:00,242.44,242.44,242.3,242.37,509.0,240.9013,240.9013,240.7622,240.8318,509.0
2024-06-14 14:30:00,242.17,242.27,242.09,242.17,675.0,240.633,240.7324,240.5535,240.633,675.0
2024-06-14 14:35:00,242.26,242.39,241.88,241.88,3325.0,240.7225,240.8516,240.3449,240.3449,3325.0
2024-06-14 14:40:00,242.05,242.05,241.45,241.9,4147.0,240.5138,240.5138,239.9176,240.3647,4147.0
2024-06-14 14:45:00,241.74,241.8,241.7,241.8,300.0,240.2058,240.2654,240.166,240.2654,300.0
2024-06-14 14:50:00,241.78,241.82,241.34,241.82,2797.0,240.2455,240.2853,239.8083,240.2853,2797.0
2024-06-14 14:55:00,241.62,242.0,241.57,242.0,1236.0,240.0865,240.4641,240.0368,240.4641,1236.0
2024-06-14 15:00:00,241.99,242.33,241.88,242.3,1835.0,240.4542,240.792,240.3449,240.7622,1835.0
2024-06-14 15:05:00,242.37,242.44,242.08,242.09,2133.0,240.8318,240.9013,240.5436,240.5535,2133.0
2024-06-14 15:10:00,241.96,242.01,241.76,241.8,942.0,240.4244,240.474,240.2256,240.2654,942.0
2024-06-14 15:15:00,241.72,241.87,241.64,241.64,1718.0,240.1859,240.3349,240.1064,240.1064,1718.0
2024-06-14 15:20:00,241.72,242.02,241.68,241.85,7554.0,240.1859,240.484,240.1461,240.3151,7554.0
2024-06-14 15:25:00,241.79,241.79,241.78,241.78,1183.0,240.2554,240.2554,240.2455,240.2455,1183.0
2024-06-14 15:30:00,241.78,241.82,241.72,241.72,814.0,240.2455,240.2853,240.1859,240.1859,814.0
2024-06-14 15:35:00,241.67,241.67,241.14,241.23,3512.0,240.1362,240.1362,239.6096,239.699,3512.0
2024-06-14 15:40:00,241.17,241.24,241.13,241.24,2550.0,239.6394,239.7089,239.5996,239.7089,2550.0
2024-06-14 15:45:00,241.26,241.26,240.76,240.76,12685.0,239.7288,239.7288,239.232,239.232,12685.0
2024-06-14 15:50:00,240.71,241.86,240.71,241.86,8468.0,239.1823,240.325,239.1823,240.325,8468.0
2024-06-14 15:55:00,241.74,241.94,241.52,241.79,25551.0,240.2058,240.4045,239.9872,240.2554,25551.0
2024-06-17 09:30:00,240.0,240.0,238.7,239.92,6211.0,238.4768,238.4768,237.1851,238.3973,6211.0
2024-06-17 09:35:00,240.45,240.88,239.93,240.08,2757.0,238.9239,239.3512,238.4072,238.5563,2757.0
2024-06-17 09:40:00,240.02,240.02,239.44,239.83,3443.0,238.4967,238.4967,237.9204,238.3079,3443.0
2024-06-17 09:45:00,239.22,239.23,239.18,239.19,534.0,237.7018,237.7117,237.662,237.6719,534.0
2024-06-17 09:50:00,238.81,239.67,238.59,238.59,3300.0,237.2944,238.1489,237.0757,237.0757,3300.0
2024-06-17 09:55:00,238.82,239.13,238.66,238.81,3480.0,237.3043,237.6123,237.1453,237.2944,3480.0
2024-06-17 10:00:00,238.67,238.74,238.24,238.74,2197.0,237.1552,237.2248,236.728,237.2248,2197.0
2024-06-17 10:05:00,238.73,240.06,238.7,240.06,4018.0,237.2149,238.5364,237.1851,238.5364,4018.0
2024-06-17 10:10:00,240.04,240.31,239.67,240.13,2245.0,238.5165,238.7848,238.1489,238.606,2245.0
2024-06-17 10:15:00,240.18,240.54,240.17,240.54,825.0,238.6557,239.0134,238.6457,239.0134,825.0
2024-06-17 10:20:00,240.52,240.52,239.13,239.13,8914.0,238.9935,238.9935,237.6123,237.6123,8914.0
2024-06-17 10:25:00,239.04,239.67,239.04,239.29,5502.0,237.5229,238.1489,237.5229,237.7713,5502.0
2024-06-17 10:30:00,239.06,239.4,238.99,239.4,1603.0,237.5428,237.8806,237.4732,237.8806,1603.0
2024-06-17 10:35:00,239.28,239.28,239.27,239.28,100.0,237.7614,237.7614,237.7514,237.7614,100.0
2024-06-17 10:40:00,239.08,239.51,238.94,239.47,3610.0,237.5626,237.9899,237.4235,237.9502,3610.0
2024-06-17 10:45:00,239.58,239.7,239.58,239.7,1014.0,238.0595,238.1787,238.0595,238.1787,1014.0
2024-06-17 10:50:00,239.9,240.03,239.39,239.84,7597.0,238.3774,238.5066,237.8707,238.3178,7597.0
2024-06-17 10:55:00,239.92,240.11,239.92,239.96,602.0,238.3973,238.5861,238.3973,238.4371,602.0
2024-06-17 11:00:00,240.39,240.67,240.38,240.67,700.0,238.8643,239.1425,238.8544,239.1425,700.0
2024-06-17 11:05:00,240.59,240.85,240.59,240.6,810.0,239.0631,239.3214,239.0631,239.073,810.0
2024-06-17 11:10:00,240.66,240.72,240.52,240.72,2181.0,239.1326,239.1922,238.9935,239.1922,2181.0
2024-06-17 11:15:00,240.69,241.32,240.69,241.22,3284.0,239.1624,239.7884,239.1624,239.6891,3284.0
2024-06-17 11:20:00,241.22,241.64,241.22,241.64,1246.0,239.6891,240.1064,239.6891,240.1064,1246.0
2024-06-17 11:25:00,241.56,241.61,241.48,241.61,635.0,240.0269,240.0766,239.9474,240.0766,635.0
2024-06-17 11:30:00,241.61,241.61,241.11,241.12,4245.0,240.0766,240.0766,239.5798,239.5897,4245.0
2024-06-17 11:35:00,241.15,241.24,241.05,241.18,1393.0,239.6195,239.7089,239.5201,239.6493,1393.0
2024-06-17 11:40:00,241.02,241.42,240.98,241.21,2476.0,239.4903,239.8878,239.4506,239.6791,2476.0
2024-06-17 11:45:00,241.22,241.22,240.78,240.78,1892.0,239.6891,239.6891,239.2519,239.2519,1892.0
2024-06-17 11:50:00,240.51,240.69,240.44,240.48,1212.0,238.9836,239.1624,238.914,238.9538,1212.0
2024-06-17 11:55:00,240.7,240.71,239.94,240.09,14648.0,239.1724,239.1823,238.4172,238.5662,14648.0
2024-06-17 12:00:00,240.09,240.09,239.83,240.01,1566.0,238.5662,238.5662,238.3079,238.4867,1566.0
2024-06-17 12:05:00,240.02,240.37,239.88,240.16,21030.0,238.4967,238.8445,238.3576,238.6358,21030.0
2024-06-17 12:10:00,240.16,240.29,240.03,240.24,3415.0,238.6358,238.765,238.5066,238.7153,3415.0
2024-06-17 12:15:00,240.13,240.17,239.9,239.9,1898.0,238.606,238.6457,238.3774,238.3774,1898.0
2024-06-17 12:20:00,239.93,240.01,239.83,239.98,1500.0,238.4072,238.4867,238.3079,238.4569,1500.0
2024-06-17 12:25:00,240.07,240.25,239.79,240.15,16571.0,238.5464,238.7252,238.2681,238.6258,16571.0
2024-06-17 12:30:00,240.25,240.25,239.66,239.66,20459.0,238.7252,238.7252,238.139,238.139,20459.0
2024-06-17 12:35:00,239.33,239.73,239.06,239.49,11623.0,237.8111,238.2085,237.5428,237.97,11623.0
2024-06-17 12:40:00,239.49,240.1,239.35,240.1,3299.0,237.97,238.5762,237.8309,238.5762,3299.0
2024-06-17 12:45:00,239.75,239.91,239.48,239.48,1212.0,238.2284,238.3874,237.9601,237.9601,1212.0
2024-06-17 12:50:00,239.48,239.92,239.47,239.84,1566.0,237.9601,238.3973,237.9502,238.3178,1566.0
2024-06-17 12:55:00,239.74,239.79,239.74,239.79,300.0,238.2185,238.2681,238.2185,238.2681,300.0
2024-06-17 13:00:00,239.82,239.82,239.42,239.63,1209.0,238.2979,238.2979,237.9005,238.1091,1209.0
2024-06-17 13:05:00,239.6,239.66,239.52,239.65,4155.0,238.0793,238.139,237.9998,238.129,4155.0
2024-06-17 13:10:00,239.55,239.57,239.41,239.57,1506.0,238.0297,238.0495,237.8905,238.0495,1506.0
2024-06-17 13:15:00,239.61,240.18,239.52,239.91,16673.0,238.0893,238.6557,237.9998,238.3874,16673.0
2024-06-17 13:20:00,239.99,240.1,239.71,239.71,6232.0,238.4669,238.5762,238.1886,238.1886,6232.0
2024-06-17 13:25:00,239.89,240.04,239.8,239.98,1910.0,238.3675,238.5165,238.2781,238.4569,1910.0
2024-06-17 13:30:00,239.97,240.46,239.77,240.42,39891.0,238.447,238.9339,238.2483,238.8941,39891.0
2024-06-17 13:35:00,240.42,241.41,240.41,241.2,10841.0,238.8941,239.8779,238.8842,239.6692,10841.0
2024-06-17 13:40:00,241.02,241.22,240.39,240.67,7763.0,239.4903,239.6891,238.8643,239.1425,7763.0
2024-06-17 13:45:00,240.53,240.53,240.27,240.27,865.0,239.0034,239.0034,238.7451,238.7451,865.0
2024-06-17 13:50:00,240.28,240.65,240.28,240.5,4951.0,238.755,239.1227,238.755,238.9736,4951.0
2024-06-17 13:55:00,240.5,240.5,240.13,240.25,12297.0,238.9736,238.9736,238.606,238.7252,12297.0
2024-06-17 14:00:00,240.25,240.61,240.2,240.61,27533.0,238.7252,239.0829,238.6755,239.0829,27533.0
2024-06-17 14:05:00,240.61,241.15,240.55,241.15,21715.0,239.0829,239.6195,239.0233,239.6195,21715.0
2024-06-17 14:10:00,241.21,241.28,240.24,240.24,7795.0,239.6791,239.7487,238.7153,238.7153,7795.0
2024-06-17 14:15:00,240.3,240.61,240.24,240.51,13714.0,238.7749,239.0829,238.7153,238.9836,13714.0
2024-06-17 14:20:00,240.32,240.45,240.25,240.37,11423.0,238.7948,238.9239,238.7252,238.8445,11423.0
2024-06-17 14:25:00,240.34,240.9,240.15,240.74,28597.0,238.8146,239.3711,238.6258,239.2121,28597.0
2024-06-17 14:30:00,240.74,240.85,240.59,240.84,3953.0,239.2121,239.3214,239.0631,239.3115,3953.0
2024-06-17 14:35:00,240.87,240.89,240.67,240.67,1200.0,239.3413,239.3612,239.1425,239.1425,1200.0
2024-06-17 14:40:00,240.76,240.76,240.43,240.43,1264.0,239.232,239.232,238.9041,238.9041,1264.0
2024-06-17 14:45:00,240.34,240.38,240.24,240.38,2120.0,238.8146,238.8544,238.7153,238.8544,2120.0
2024-06-17 14:50:00,240.31,240.31,239.95,239.97,2336.0,238.7848,238.7848,238.4271,238.447,2336.0
2024-06-17 14:55:00,239.99,240.33,239.95,240.32,2184.0,238.4669,238.8047,238.4271,238.7948,2184.0
2024-06-17 15:00:00,240.31,240.31,240.06,240.06,911.0,238.7848,238.7848,238.5364,238.5364,911.0
2024-06-17 15:05:00,239.99,240.06,239.95,240.04,853.0,238.4669,238.5364,238.4271,238.5165,853.0
2024-06-17 15:10:00,240.06,240.39,240.06,240.31,4241.0,238.5364,238.8643,238.5364,238.7848,4241.0
2024-06-17 15:15:00,240.27,240.4,240.16,240.3,6331.0,238.7451,238.8743,238.6358,238.7749,6331.0
2024-06-17 15:20:00,240.29,240.33,240.15,240.27,3161.0,238.765,238.8047,238.6258,238.7451,3161.0
2024-06-17 15:25:00,240.19,240.47,240.11,240.39,4041.0,238.6656,238.9438,238.5861,238.8643,4041.0
2024-06-17 15:30:00,240.34,240.37,240.0,240.09,5772.0,238.8146,238.8445,238.4768,238.5662,5772.0
2024-06-17 15:35:00,239.99,240.05,239.78,239.88,3903.0,238.4669,238.5265,238.2582,238.3576,3903.0
2024-06-17 15:40:00,239.88,240.31,239.88,239.92,6599.0,238.3576,238.7848,238.3576,238.3973,6599.0
2024-06-17 15:45:00,240.0,240.06,239.66,239.94,6668.0,238.4768,238.5364,238.139,238.4172,6668.0
2024-06-17 15:50:00,240.05,240.08,239.61,240.01,11452.0,238.5265,238.5563,238.0893,238.4867,11452.0
2024-06-17 15:55:00,239.93,239.93,238.89,239.09,49757.0,238.4072,238.4072,237.3738,237.5726,49757.0
2024-06-18 09:30:00,237.63,239.03,237.18,237.99,5052.0,236.1218,237.513,235.6747,236.4796,5052.0
2024-06-18 09:35:00,238.03,239.01,237.83,238.18,8003.0,236.5193,237.4931,236.3206,236.6684,8003.0
2024-06-18 09:40:00,237.83,237.83,236.9,236.9,7774.0,236.3206,236.3206,235.3965,235.3965,7774.0
2024-06-18 09:45:00,236.71,237.13,236.55,236.99,1762.0,235.2077,235.625,235.0487,235.4859,1762.0
2024-06-18 09:50:00,237.25,237.99,237.23,237.23,945.0,235.7443,236.4796,235.7244,235.7244,945.0
2024-06-18 09:55:00,237.27,237.54,236.68,236.78,3745.0,235.7641,236.0324,235.1779,235.2772,3745.0
2024-06-18 10:00:00,236.63,236.75,236.35,236.61,1929.0,235.1282,235.2474,234.85,235.1083,1929.0
2024-06-18 10:05:00,236.76,237.25,236.57,237.18,2375.0,235.2574,235.7443,235.0686,235.6747,2375.0
2024-06-18 10:10:00,237.23,237.23,236.99,237.06,500.0,235.7244,235.7244,235.4859,235.5555,500.0
2024-06-18 10:15:00,237.14,237.16,236.49,236.67,3139.0,235.635,235.6548,234.9891,235.1679,3139.0
2024-06-18 10:20:00,236.71,237.74,236.65,237.74,4552.0,235.2077,236.2311,235.1481,236.2311,4552.0
2024-06-18 10:25:00,237.51,238.08,237.37,238.08,1224.0,236.0026,236.569,235.8635,236.569,1224.0
2024-06-18 10:30:00,237.83,238.32,237.83,238.27,2568.0,236.3206,236.8075,236.3206,236.7578,2568.0
2024-06-18 10:35:00,238.11,238.79,238.11,238.79,1907.0,236.5988,237.2745,236.5988,237.2745,1907.0
2024-06-18 10:40:00,238.52,238.52,238.33,238.41,606.0,237.0062,237.0062,236.8174,236.8969,606.0
2024-06-18 10:45:00,238.39,238.46,238.39,238.46,557.0,236.877,236.9466,236.877,236.9466,557.0
2024-06-18 10:50:00,238.51,238.51,238.02,238.42,7145.0,236.9963,236.9963,236.5094,236.9068,7145.0
2024-06-18 10:55:00,238.43,238.56,238.29,238.29,11061.0,236.9168,237.0459,236.7777,236.7777,11061.0
2024-06-18 11:00:00,238.28,238.69,238.12,238.47,1981.0,236.7677,237.1751,236.6087,236.9565,1981.0
2024-06-18 11:05:00,238.66,238.99,238.65,238.99,3221.0,237.1453,237.4732,237.1354,237.4732,3221.0
2024-06-18 11:10:00,239.18,239.39,239.18,239.31,1270.0,237.662,237.8707,237.662,237.7912,1270.0
2024-06-18 11:15:00,239.44,239.5,239.15,239.34,3789.0,237.9204,237.98,237.6322,237.821,3789.0
2024-06-18 11:20:00,239.42,239.61,239.26,239.53,1075.0,237.9005,238.0893,237.7415,238.0098,1075.0
2024-06-18 11:25:00,239.53,239.53,239.53,239.53,0.0,238.0098,238.0098,238.0098,238.0098,0.0
2024-06-18 11:30:00,239.43,239.82,239.43,239.72,2430.0,237.9104,238.2979,237.9104,238.1986,2430.0
2024-06-18 11:35:00,239.63,239.71,239.49,239.54,2059.0,238.1091,238.1886,237.97,238.0197,2059.0
2024-06-18 11:40:00,239.52,239.56,239.38,239.39,1103.0,237.9998,238.0396,237.8607,237.8707,1103.0
2024-06-18 11:45:00,239.39,239.55,239.38,239.48,1000.0,237.8707,238.0297,237.8607,237.9601,1000.0
2024-06-18 11:50:00,239.47,239.8,239.46,239.64,9986.0,237.9502,238.2781,237.9402,238.1191,9986.0
2024-06-18 11:55:00,239.84,239.84,239.73,239.74,500.0,238.3178,238.3178,238.2085,238.2185,500.0
2024-06-18 12:00:00,239.84,239.93,239.69,239.92,1425.0,238.3178,238.4072,238.1688,238.3973,1425.0
2024-06-18 12:05:00,239.92,240.73,239.91,240.36,2720.0,238.3973,239.2022,238.3874,238.8345,2720.0
2024-06-18 12:10:00,240.27,240.71,240.27,240.71,1725.0,238.7451,239.1823,238.7451,239.1823,1725.0
2024-06-18 12:15:00,240.86,241.05,240.86,240.95,1843.0,239.3313,239.5201,239.3313,239.4208,1843.0
2024-06-18 12:20:00,241.09,241.49,241.04,241.49,2839.0,239.5599,239.9573,239.5102,239.9573,2839.0
2024-06-18 12:25:00,241.44,241.57,241.17,241.26,2342.0,239.9077,240.0368,239.6394,239.7288,2342.0
2024-06-18 12:30:00,241.21,241.7,241.18,241.7,2611.0,239.6791,240.166,239.6493,240.166,2611.0
2024-06-18 12:35:00,241.84,241.88,241.65,241.65,800.0,240.3051,240.3449,240.1163,240.1163,800.0
2024-06-18 12:40:00,241.77,242.53,241.77,242.53,2432.0,240.2356,240.9907,240.2356,240.9907,2432.0
2024-06-18 12:45:00,242.43,242.43,241.91,242.02,2103.0,240.8914,240.8914,240.3747,240.484,2103.0
2024-06-18 12:50:00,242.0,242.0,241.72,241.73,701.0,240.4641,240.4641,240.1859,240.1958,701.0
2024-06-18 12:55:00,241.72,241.72,241.4,241.51,3687.0,240.1859,240.1859,239.8679,239.9772,3687.0
2024-06-18 13:00:00,241.24,241.52,241.24,241.38,1309.0,239.7089,239.9872,239.7089,239.848,1309.0
2024-06-18 13:05:00,241.51,241.6,241.37,241.54,6889.0,239.9772,240.0666,239.8381,240.007,6889.0
2024-06-18 13:10:00,241.53,241.59,241.52,241.59,613.0,239.9971,240.0567,239.9872,240.0567,613.0
2024-06-18 13:15:00,241.43,241.96,241.4,241.91,5722.0,239.8977,240.4244,239.8679,240.3747,5722.0
2024-06-18 13:20:00,241.88,241.99,241.72,241.83,606.0,240.3449,240.4542,240.1859,240.2952,606.0
2024-06-18 13:25:00,241.81,241.98,241.8,241.84,2418.0,240.2753,240.4442,240.2654,240.3051,2418.0
2024-06-18 13:30:00,241.89,241.89,241.19,241.2,5341.0,240.3548,240.3548,239.6592,239.6692,5341.0
2024-06-18 13:35:00,241.17,241.22,240.99,241.15,12494.0,239.6394,239.6891,239.4605,239.6195,12494.0
2024-06-18 13:40:00,241.1,241.3,241.07,241.28,10112.0,239.5698,239.7686,239.54,239.7487,10112.0
2024-06-18 13:45:00,241.25,241.26,240.97,241.17,1880.0,239.7189,239.7288,239.4406,239.6394,1880.0
2024-06-18 13:50:00,241.09,241.14,240.9,240.9,3478.0,239.5599,239.6096,239.3711,239.3711,3478.0
2024-06-18 13:55:00,241.05,241.07,240.87,241.07,3089.0,239.5201,239.54,239.3413,239.54,3089.0
2024-06-18 14:00:00,240.96,240.96,240.66,240.83,1400.0,239.4307,239.4307,239.1326,239.3015,1400.0
2024-06-18 14:05:00,240.97,241.39,240.73,241.27,4451.0,239.4406,239.858,239.2022,239.7387,4451.0
2024-06-18 14:10:00,241.22,241.35,240.97,241.0,4432.0,239.6891,239.8182,239.4406,239.4705,4432.0
2024-06-18 14:15:00,240.93,240.93,240.47,240.53,2999.0,239.4009,239.4009,238.9438,239.0034,2999.0
2024-06-18 14:20:00,240.42,240.44,240.24,240.41,4725.0,238.8941,238.914,238.7153,238.8842,4725.0
2024-06-18 14:25:00,240.31,240.63,240.31,240.45,1907.0,238.7848,239.1028,238.7848,238.9239,1907.0
2024-06-18 14:30:00,240.42,240.45,240.22,240.31,1967.0,238.8941,238.9239,238.6954,238.7848,1967.0
2024-06-18 14:35:00,240.16,240.16,239.83,240.02,3729.0,238.6358,238.6358,238.3079,238.4967,3729.0
2024-06-18 14:40:00,239.86,240.12,239.62,239.97,6223.0,238.3377,238.596,238.0992,238.447,6223.0
2024-06-18 14:45:00,239.83,240.02,239.74,239.74,1850.0,238.3079,238.4967,238.2185,238.2185,1850.0
2024-06-18 14:50:00,239.86,240.15,239.86,239.98,2813.0,238.3377,238.6258,238.3377,238.4569,2813.0
2024-06-18 14:55:00,239.91,240.5,239.9,240.05,12253.0,238.3874,238.9736,238.3774,238.5265,12253.0
2024-06-18 15:00:00,240.07,240.15,240.07,240.15,665.0,238.5464,238.6258,238.5464,238.6258,665.0
2024-06-18 15:05:00,240.21,240.21,239.96,240.04,1398.0,238.6855,238.6855,238.4371,238.5165,1398.0
2024-06-18 15:10:00,240.04,240.12,239.94,239.94,2296.0,238.5165,238.596,238.4172,238.4172,2296.0
2024-06-18 15:15:00,240.06,240.44,240.05,240.18,3116.0,238.5364,238.914,238.5265,238.6557,3116.0
2024-06-18 15:20:00,240.19,240.49,240.12,240.49,1000.0,238.6656,238.9637,238.596,238.9637,1000.0
2024-06-18 15:25:00,240.83,240.9,240.56,240.76,2135.0,239.3015,239.3711,239.0332,239.232,2135.0
2024-06-18 15:30:00,240.5,240.68,240.38,240.68,2929.0,238.9736,239.1525,238.8544,239.1525,2929.0
2024-06-18 15:35:00,240.81,241.09,240.74,241.09,3133.0,239.2817,239.5599,239.2121,239.5599,3133.0
2024-06-18 15:40:00,241.06,241.38,241.03,241.38,2215.0,239.5301,239.848,239.5003,239.848,2215.0
2024-06-18 15:45:00,241.42,241.91,241.42,241.78,5049.0,239.8878,240.3747,239.8878,240.2455,5049.0
2024-06-18 15:50:00,241.78,241.95,241.67,241.84,7177.0,240.2455,240.4144,240.1362,240.3051,7177.0
2024-06-18 15:55:00,241.69,241.99,241.52,241.8,32247.0,240.1561,240.4542,239.9872,240.2654,32247.0
2024-06-20 09:30:00,240.97,242.4,239.82,240.45,11819.0,239.4406,240.8616,238.2979,238.9239,11819.0
2024-06-20 09:35:00,240.57,240.57,239.94,239.94,308.0,239.0432,239.0432,238.4172,238.4172,308.0
2024-06-20 09:40:00,240.45,241.24,239.97,240.72,4500.0,238.9239,239.7089,238.447,239.1922,4500.0
2024-06-20 09:45:00,240.38,241.0,240.38,240.95,800.0,238.8544,239.4705,238.8544,239.4208,800.0
2024-06-20 09:50:00,240.85,240.96,240.11,240.13,3438.0,239.3214,239.4307,238.5861,238.606,3438.0
2024-06-20 09:55:00,239.72,240.71,239.72,240.45,2448.0,238.1986,239.1823,238.1986,238.9239,2448.0
2024-06-20 10:00:00,240.43,240.81,240.13,240.13,3722.0,238.9041,239.2817,238.606,238.606,3722.0
2024-06-20 10:05:00,240.53,240.54,239.28,239.93,2981.0,239.0034,239.0134,237.7614,238.4072,2981.0
2024-06-20 10:10:00,240.03,240.11,239.76,239.8,2957.0,238.5066,238.5861,238.2383,238.2781,2957.0
2024-06-20 10:15:00,239.76,240.57,239.72,239.88,6148.0,238.2383,239.0432,238.1986,238.3576,6148.0
2024-06-20 10:20:00,240.34,240.54,240.03,240.49,5040.0,238.8146,239.0134,238.5066,238.9637,5040.0
2024-06-20 10:25:00,240.24,240.25,239.66,239.66,2369.0,238.7153,238.7252,238.139,238.139,2369.0
2024-06-20 10:30:00,239.44,239.68,238.65,238.86,1679.0,237.9204,238.1588,237.1354,237.344,1679.0
2024-06-20 10:35:00,238.83,238.85,237.92,237.92,1329.0,237.3142,237.3341,236.41,236.41,1329.0
2024-06-20 10:40:00,237.91,238.04,237.36,238.04,1603.0,236.4001,236.5292,235.8536,236.5292,1603.0
2024-06-20 10:45:00,238.06,238.2,237.07,237.62,6714.0,236.5491,236.6882,235.5654,236.1119,6714.0
2024-06-20 10:50:00,237.92,239.2,237.44,239.2,3467.0,236.41,237.6819,235.933,237.6819,3467.0
2024-06-20 10:55:00,239.21,239.8,239.02,239.71,4558.0,237.6918,238.2781,237.503,238.1886,4558.0
2024-06-20 11:00:00,239.84,240.03,239.63,239.94,9464.0,238.3178,238.5066,238.1091,238.4172,9464.0
2024-06-20 11:05:00,239.94,240.11,239.47,239.84,7738.0,238.4172,238.5861,237.9502,238.3178,7738.0
2024-06-20 11:10:00,239.65,240.27,239.51,239.7,47919.0,238.129,238.7451,237.9899,238.1787,47919.0
2024-06-20 11:15:00,239.56,240.13,239.16,239.6,249895.0,238.0396,238.606,237.6421,238.0793,249895.0
2024-06-20 11:20:00,239.8,240.2,239.56,239.73,21945.0,238.2781,238.6755,238.0396,238.2085,21945.0
2024-06-20 11:25:00,239.87,240.28,239.84,240.02,1500.0,238.3476,238.755,238.3178,238.4967,1500.0
2024-06-20 11:30:00,239.85,239.85,239.22,239.73,114359.0,238.3278,238.3278,237.7018,238.2085,114359.0
2024-06-20 11:35:00,239.79,239.86,239.59,239.59,8362.0,238.2681,238.3377,238.0694,238.0694,8362.0
2024-06-20 11:40:00,239.91,240.15,239.91,240.12,1318.0,238.3874,238.6258,238.3874,238.596,1318.0
2024-06-20 11:45:00,240.33,240.34,240.14,240.33,1673.0,238.8047,238.8146,238.6159,238.8047,1673.0
2024-06-20 11:50:00,240.18,240.19,239.84,240.18,2064.0,238.6557,238.6656,238.3178,238.6557,2064.0
2024-06-20 11:55:00,239.76,239.96,239.75,239.88,2963.0,238.2383,238.4371,238.2284,238.3576,2963.0
2024-06-20 12:00:00,239.76,240.03,239.75,239.9,2309.0,238.2383,238.5066,238.2284,238.3774,2309.0
2024-06-20 12:05:00,239.84,239.84,239.49,239.63,6049.0,238.3178,238.3178,237.97,238.1091,6049.0
2024-06-20 12:10:00,239.48,239.95,239.48,239.85,1300.0,237.9601,238.4271,237.9601,238.3278,1300.0
2024-06-20 12:15:00,239.95,239.95,239.74,239.95,2634.0,238.4271,238.4271,238.2185,238.4271,2634.0
2024-06-20 12:20:00,239.83,239.95,239.55,239.63,4916.0,238.3079,238.4271,238.0297,238.1091,4916.0
2024-06-20 12:25:00,239.86,239.86,239.5,239.63,46267.0,238.3377,238.3377,237.98,238.1091,46267.0
2024-06-20 12:30:00,239.63,239.95,239.39,239.83,9024.0,238.1091,238.4271,237.8707,238.3079,9024.0
2024-06-20 12:35:00,239.81,239.81,239.57,239.66,1292.0,238.288,238.288,238.0495,238.139,1292.0
2024-06-20 12:40:00,239.95,239.95,239.67,239.95,2117.0,238.4271,238.4271,238.1489,238.4271,2117.0
2024-06-20 12:45:00,239.95,239.95,239.84,239.95,700.0,238.4271,238.4271,238.3178,238.4271,700.0
2024-06-20 12:50:00,239.88,239.95,239.58,239.9,6329.0,238.3576,238.4271,238.0595,238.3774,6329.0
2024-06-20 12:55:00,239.83,239.95,239.7,239.95,6403.0,238.3079,238.4271,238.1787,238.4271,6403.0
2024-06-20 13:00:00,239.95,239.95,239.95,239.95,0.0,238.4271,238.4271,238.4271,238.4271,0.0
2024-06-20 13:05:00,239.9,239.95,239.55,239.71,10982.0,238.3774,238.4271,238.0297,238.1886,10982.0
2024-06-20 13:10:00,239.71,239.95,239.63,239.95,2382.0,238.1886,238.4271,238.1091,238.4271,2382.0
2024-06-20 13:15:00,239.87,239.95,239.87,239.88,5023.0,238.3476,238.4271,238.3476,238.3576,5023.0
2024-06-20 13:20:00,239.81,239.95,239.8,239.86,3853.0,238.288,238.4271,238.2781,238.3377,3853.0
2024-06-20 13:25:00,239.8,239.91,239.73,239.8,4750.0,238.2781,238.3874,238.2085,238.2781,4750.0
2024-06-20 13:30:00,239.95,239.95,239.68,239.95,2975.0,238.4271,238.4271,238.1588,238.4271,2975.0
2024-06-20 13:35:00,239.95,239.95,239.55,239.77,11623.0,238.4271,238.4271,238.0297,238.2483,11623.0
2024-06-20 13:40:00,239.79,239.95,239.75,239.95,4057.0,238.2681,238.4271,238.2284,238.4271,4057.0
2024-06-20 13:45:00,239.93,240.1,239.85,239.92,80610.0,238.4072,238.5762,238.3278,238.3973,80610.0
2024-06-20 13:50:00,239.98,240.0,239.8,239.84,2884.0,238.4569,238.4768,238.2781,238.3178,2884.0
2024-06-20 13:55:00,239.94,240.02,239.85,239.99,4073.0,238.4172,238.4967,238.3278,238.4669,4073.0
2024-06-20 14:00:00,240.11,240.22,240.0,240.1,1126.0,238.5861,238.6954,238.4768,238.5762,1126.0
2024-06-20 14:05:00,240.2,240.2,239.71,239.71,1022.0,238.6755,238.6755,238.1886,238.1886,1022.0
2024-06-20 14:10:00,239.64,239.76,239.56,239.56,657.0,238.1191,238.2383,238.0396,238.0396,657.0
2024-06-20 14:15:00,239.62,239.85,239.62,239.83,396.0,238.0992,238.3278,238.0992,238.3079,396.0
2024-06-20 14:20:00,239.83,239.84,239.61,239.84,1544.0,238.3079,238.3178,238.0893,238.3178,1544.0
2024-06-20 14:25:00,239.86,240.04,239.81,239.96,700.0,238.3377,238.5165,238.288,238.4371,700.0
2024-06-20 14:30:00,240.0,240.0,239.78,239.78,1510.0,238.4768,238.4768,238.2582,238.2582,1510.0
2024-06-20 14:35:00,239.55,239.87,239.55,239.87,1110.0,238.0297,238.3476,238.0297,238.3476,1110.0
2024-06-20 14:40:00,239.89,239.9,239.62,239.62,1030.0,238.3675,238.3774,238.0992,238.0992,1030.0
2024-06-20 14:45:00,239.73,240.01,239.73,239.85,928.0,238.2085,238.4867,238.2085,238.3278,928.0
2024-06-20 14:50:00,239.96,239.96,239.64,239.64,1425.0,238.4371,238.4371,238.1191,238.1191,1425.0
2024-06-20 14:55:00,240.01,240.01,239.74,239.74,1239.0,238.4867,238.4867,238.2185,238.2185,1239.0
2024-06-20 15:00:00,239.64,239.71,239.37,239.71,4354.0,238.1191,238.1886,237.8508,238.1886,4354.0
2024-06-20 15:05:00,239.6,239.74,239.59,239.74,1045.0,238.0793,238.2185,238.0694,238.2185,1045.0
2024-06-20 15:10:00,239.61,240.0,239.61,240.0,1482.0,238.0893,238.4768,238.0893,238.4768,1482.0
2024-06-20 15:15:00,239.86,239.86,239.62,239.67,895.0,238.3377,238.3377,238.0992,238.1489,895.0
2024-06-20 15:20:00,239.75,239.78,239.53,239.61,2436.0,238.2284,238.2582,238.0098,238.0893,2436.0
2024-06-20 15:25:00,239.73,239.99,239.73,239.84,3359.0,238.2085,238.4669,238.2085,238.3178,3359.0
2024-06-20 15:30:00,239.85,240.02,239.54,240.02,7158.0,238.3278,238.4967,238.0197,238.4967,7158.0
2024-06-20 15:35:00,239.89,240.05,239.63,239.9,4416.0,238.3675,238.5265,238.1091,238.3774,4416.0
2024-06-20 15:40:00,239.98,240.0,239.73,239.73,2126.0,238.4569,238.4768,238.2085,238.2085,2126.0
2024-06-20 15:45:00,239.66,239.93,239.6,239.74,17260.0,238.139,238.4072,238.0793,238.2185,17260.0
2024-06-20 15:50:00,239.68,239.99,239.61,239.77,19379.0,238.1588,238.4669,238.0893,238.2483,19379.0
2024-06-20 15:55:00,239.76,239.93,239.55,239.77,50165.0,238.2383,238.4072,238.0297,238.2483,50165.0
2024-06-21 09:30:00,239.64,240.15,239.54,239.58,81151.0,238.1191,238.6258,238.0197,238.0595,81151.0
2024-06-21 09:35:00,237.94,238.9,237.94,238.9,1217.0,236.4299,237.3838,236.4299,237.3838,1217.0
2024-06-21 09:40:00,238.23,238.23,237.75,237.75,700.0,236.718,236.718,236.2411,236.2411,700.0
2024-06-21 09:45:00,237.29,237.31,236.59,237.31,2959.0,235.784,235.8039,235.0884,235.8039,2959.0
2024-06-21 09:50:00,237.31,237.95,237.31,237.95,1308.0,235.8039,236.4398,235.8039,236.4398,1308.0
2024-06-21 09:55:00,238.27,238.91,238.27,238.91,2901.0,236.7578,237.3937,236.7578,237.3937,2901.0
2024-06-21 10:00:00,238.92,239.19,238.83,239.16,2917.0,237.4037,237.6719,237.3142,237.6421,2917.0
2024-06-21 10:05:00,239.16,239.66,238.42,238.44,7361.0,237.6421,238.139,236.9068,236.9267,7361.0
2024-06-21 10:10:00,238.43,238.63,238.23,238.26,1498.0,236.9168,237.1155,236.718,236.7478,1498.0
2024-06-21 10:15:00,238.34,238.54,237.93,238.54,2288.0,236.8273,237.0261,236.4199,237.0261,2288.0
2024-06-21 10:20:00,238.54,239.04,238.41,239.04,4968.0,237.0261,237.5229,236.8969,237.5229,4968.0
2024-06-21 10:25:00,239.04,239.43,238.7,239.17,40621.0,237.5229,237.9104,237.1851,237.6521,40621.0
2024-06-21 10:30:00,238.98,239.7,238.98,239.46,9153.0,237.4633,238.1787,237.4633,237.9402,9153.0
2024-06-21 10:35:00,239.31,239.37,238.97,238.97,1000.0,237.7912,237.8508,237.4533,237.4533,1000.0
2024-06-21 10:40:00,239.1,239.38,239.08,239.23,1709.0,237.5825,237.8607,237.5626,237.7117,1709.0
2024-06-21 10:45:00,239.41,239.41,239.19,239.28,34201.0,237.8905,237.8905,237.6719,237.7614,34201.0
2024-06-21 10:50:00,239.1,239.13,238.8,239.07,1285.0,237.5825,237.6123,237.2844,237.5527,1285.0
2024-06-21 10:55:00,238.68,239.01,238.64,238.65,4469.0,237.1652,237.4931,237.1254,237.1354,4469.0
2024-06-21 11:00:00,238.68,238.99,238.47,238.99,1759.0,237.1652,237.4732,236.9565,237.4732,1759.0
2024-06-21 11:05:00,238.97,239.22,238.96,239.13,1300.0,237.4533,237.7018,237.4434,237.6123,1300.0
2024-06-21 11:10:00,239.09,239.16,239.07,239.16,1621.0,237.5726,237.6421,237.5527,237.6421,1621.0
2024-06-21 11:15:00,239.12,239.18,239.05,239.18,500.0,237.6024,237.662,237.5328,237.662,500.0
2024-06-21 11:20:00,239.11,239.14,238.5,238.65,3237.0,237.5924,237.6223,236.9863,237.1354,3237.0
2024-06-21 11:25:00,238.65,238.65,238.45,238.63,1830.0,237.1354,237.1354,236.9366,237.1155,1830.0
2024-06-21 11:30:00,238.52,238.57,238.21,238.22,1400.0,237.0062,237.0559,236.6982,236.7081,1400.0
2024-06-21 11:35:00,238.41,238.42,238.12,238.17,2130.0,236.8969,236.9068,236.6087,236.6584,2130.0
2024-06-21 11:40:00,238.15,238.61,237.76,237.88,3107.0,236.6385,237.0956,236.251,236.3703,3107.0
2024-06-21 11:45:00,237.66,237.74,237.58,237.74,1750.0,236.1517,236.2311,236.0722,236.2311,1750.0
2024-06-21 11:50:00,237.76,238.33,237.66,238.07,7164.0,236.251,236.8174,236.1517,236.559,7164.0
2024-06-21 11:55:00,238.25,238.8,238.25,238.8,2651.0,236.7379,237.2844,236.7379,237.2844,2651.0
2024-06-21 12:00:00,238.93,239.09,238.76,238.76,911.0,237.4136,237.5726,237.2447,237.2447,911.0
2024-06-21 12:05:00,238.62,238.62,238.33,238.33,709.0,237.1056,237.1056,236.8174,236.8174,709.0
2024-06-21 12:10:00,238.33,238.45,238.33,238.45,500.0,236.8174,236.9366,236.8174,236.9366,500.0
2024-06-21 12:15:00,238.59,238.59,238.29,238.29,805.0,237.0757,237.0757,236.7777,236.7777,805.0
2024-06-21 12:20:00,237.77,237.87,237.77,237.86,1061.0,236.261,236.3603,236.261,236.3504,1061.0
2024-06-21 12:25:00,237.65,237.77,237.54,237.66,1200.0,236.1417,236.261,236.0324,236.1517,1200.0
2024-06-21 12:30:00,237.76,238.07,237.66,237.77,9448.0,236.251,236.559,236.1517,236.261,9448.0
2024-06-21 12:35:00,237.87,238.17,237.87,238.17,2411.0,236.3603,236.6584,236.3603,236.6584,2411.0
2024-06-21 12:40:00,238.45,238.55,238.14,238.42,3064.0,236.9366,237.036,236.6286,236.9068,3064.0
2024-06-21 12:45:00,238.37,238.6,238.36,238.58,1428.0,236.8571,237.0857,236.8472,237.0658,1428.0
2024-06-21 12:50:00,238.56,238.79,238.56,238.79,800.0,237.0459,237.2745,237.0459,237.2745,800.0
2024-06-21 12:55:00,238.78,238.85,238.49,238.85,1907.0,237.2645,237.3341,236.9764,237.3341,1907.0
2024-06-21 13:00:00,238.85,238.85,238.63,238.63,400.0,237.3341,237.3341,237.1155,237.1155,400.0
2024-06-21 13:05:00,238.68,238.69,238.68,238.69,223.0,237.1652,237.1751,237.1652,237.1751,223.0
2024-06-21 13:10:00,238.62,238.62,238.43,238.49,1237.0,237.1056,237.1056,236.9168,236.9764,1237.0
2024-06-21 13:15:00,238.51,238.62,238.45,238.5,2204.0,236.9963,237.1056,236.9366,236.9863,2204.0
2024-06-21 13:20:00,238.47,238.61,238.44,238.44,2162.0,236.9565,237.0956,236.9267,236.9267,2162.0
2024-06-21 13:25:00,238.43,238.46,238.37,238.4,1340.0,236.9168,236.9466,236.8571,236.887,1340.0
2024-06-21 13:30:00,238.24,238.41,238.22,238.33,1400.0,236.728,236.8969,236.7081,236.8174,1400.0
2024-06-21 13:35:00,238.4,238.56,238.34,238.34,1113.0,236.887,237.0459,236.8273,236.8273,1113.0
2024-06-21 13:40:00,238.54,238.69,238.52,238.53,1669.0,237.0261,237.1751,237.0062,237.0161,1669.0
2024-06-21 13:45:00,238.74,238.75,238.6,238.75,694.0,237.2248,237.2347,237.0857,237.2347,694.0
2024-06-21 13:50:00,238.72,238.98,238.72,238.98,1512.0,237.2049,237.4633,237.2049,237.4633,1512.0
2024-06-21 13:55:00,239.01,239.03,238.91,238.92,5600.0,237.4931,237.513,237.3937,237.4037,5600.0
2024-06-21 14:00:00,238.86,238.98,238.86,238.98,691.0,237.344,237.4633,237.344,237.4633,691.0
2024-06-21 14:05:00,238.99,239.15,238.79,238.83,6148.0,237.4732,237.6322,237.2745,237.3142,6148.0
2024-06-21 14:10:00,238.89,239.0,238.85,238.9,15748.0,237.3738,237.4831,237.3341,237.3838,15748.0
2024-06-21 14:15:00,239.0,239.21,239.0,239.0,7072.0,237.4831,237.6918,237.4831,237.4831,7072.0
2024-06-21 14:20:00,239.0,239.26,238.9,239.06,84086.0,237.4831,237.7415,237.3838,237.5428,84086.0
2024-06-21 14:25:00,239.1,239.5,239.1,239.5,12152.0,237.5825,237.98,237.5825,237.98,12152.0
2024-06-21 14:30:00,239.5,239.87,239.5,239.87,25678.0,237.98,238.3476,237.98,238.3476,25678.0
2024-06-21 14:35:00,239.89,239.89,239.55,239.59,2015.0,238.3675,238.3675,238.0297,238.0694,2015.0
2024-06-21 14:40:00,239.4,239.57,239.3,239.31,1769.0,237.8806,238.0495,237.7812,237.7912,1769.0
2024-06-21 14:45:00,239.35,239.43,239.25,239.43,1783.0,237.8309,237.9104,237.7316,237.9104,1783.0
2024-06-21 14:50:00,239.45,239.79,239.45,239.72,2073.0,237.9303,238.2681,237.9303,238.1986,2073.0
2024-06-21 14:55:00,239.62,239.62,239.42,239.51,1500.0,238.0992,238.0992,237.9005,237.9899,1500.0
2024-06-21 15:00:00,239.28,239.43,239.21,239.43,1949.0,237.7614,237.9104,237.6918,237.9104,1949.0
2024-06-21 15:05:00,239.44,239.5,239.32,239.32,988.0,237.9204,237.98,237.8011,237.8011,988.0
2024-06-21 15:10:00,239.31,239.44,239.23,239.23,2559.0,237.7912,237.9204,237.7117,237.7117,2559.0
2024-06-21 15:15:00,239.17,239.54,239.17,239.46,4654.0,237.6521,238.0197,237.6521,237.9402,4654.0
2024-06-21 15:20:00,239.2,239.47,239.2,239.47,2362.0,237.6819,237.9502,237.6819,237.9502,2362.0
2024-06-21 15:25:00,239.49,239.51,239.32,239.51,1500.0,237.97,237.9899,237.8011,237.9899,1500.0
2024-06-21 15:30:00,239.5,239.5,239.4,239.45,2390.0,237.98,237.98,237.8806,237.9303,2390.0
2024-06-21 15:35:00,239.45,239.58,239.31,239.45,8743.0,237.9303,238.0595,237.7912,237.9303,8743.0
2024-06-21 15:40:00,239.33,239.78,239.33,239.77,14982.0,237.8111,238.2582,237.8111,238.2483,14982.0
2024-06-21 15:45:00,239.82,240.44,239.69,240.2,19672.0,238.2979,238.914,238.1688,238.6755,19672.0
2024-06-21 15:50:00,240.3,240.49,239.74,239.78,39756.0,238.7749,238.9637,238.2185,238.2582,39756.0
2024-06-21 15:55:00,239.85,240.12,239.65,239.65,67457.0,238.3278,238.596,238.129,238.129,67457.0
2024-06-24 09:30:00,239.72,239.72,238.41,239.0,12606.0,238.1986,238.1986,236.8969,237.4831,12606.0
2024-06-24 09:35:00,239.35,239.71,239.25,239.25,903.0,237.8309,238.1886,237.7316,237.7316,903.0
2024-06-24 09:40:00,239.7,239.76,239.0,239.43,3465.0,238.1787,238.2383,237.4831,237.9104,3465.0
2024-06-24 09:45:00,239.04,239.43,238.6,239.02,1822.0,237.5229,237.9104,237.0857,237.503,1822.0
2024-06-24 09:50:00,239.34,239.95,239.15,239.95,600.0,237.821,238.4271,237.6322,238.4271,600.0
2024-06-24 09:55:00,239.56,240.09,239.56,240.09,2213.0,238.0396,238.5662,238.0396,238.5662,2213.0
2024-06-24 10:00:00,239.71,240.2,239.53,239.79,6218.0,238.1886,238.6755,238.0098,238.2681,6218.0
2024-06-24 10:05:00,239.92,240.21,239.7,239.95,8015.0,238.3973,238.6855,238.1787,238.4271,8015.0
2024-06-24 10:10:00,239.87,240.16,239.51,240.16,2500.0,238.3476,238.6358,237.9899,238.6358,2500.0
2024-06-24 10:15:00,239.94,239.94,239.46,239.46,1100.0,238.4172,238.4172,237.9402,237.9402,1100.0
2024-06-24 10:20:00,239.63,240.24,239.63,239.88,37165.0,238.1091,238.7153,238.1091,238.3576,37165.0
2024-06-24 10:25:00,240.1,240.1,239.37,239.37,6907.0,238.5762,238.5762,237.8508,237.8508,6907.0
2024-06-24 10:30:00,239.34,239.75,239.3,239.71,8497.0,237.821,238.2284,237.7812,238.1886,8497.0
2024-06-24 10:35:00,239.81,240.74,239.8,240.5,44159.0,238.288,239.2121,238.2781,238.9736,44159.0
2024-06-24 10:40:00,240.45,240.94,240.35,240.66,2616.0,238.9239,239.4108,238.8246,239.1326,2616.0
2024-06-24 10:45:00,240.86,241.84,240.57,241.84,31974.0,239.3313,240.3051,239.0432,240.3051,31974.0
2024-06-24 10:50:00,241.8,242.02,241.25,241.95,2204.0,240.2654,240.484,239.7189,240.4144,2204.0
2024-06-24 10:55:00,242.03,242.09,241.73,242.09,3127.0,240.4939,240.5535,240.1958,240.5535,3127.0
2024-06-24 11:00:00,241.9,242.08,241.57,242.0,3608.0,240.3647,240.5436,240.0368,240.4641,3608.0
2024-06-24 11:05:00,242.11,242.12,241.86,242.12,1923.0,240.5734,240.5833,240.325,240.5833,1923.0
2024-06-24 11:10:00,241.96,242.19,241.79,241.98,1300.0,240.4244,240.6529,240.2554,240.4442,1300.0
2024-06-24 11:15:00,242.0,242.18,242.0,242.09,700.0,240.4641,240.643,240.4641,240.5535,700.0
2024-06-24 11:20:00,241.88,242.2,241.88,242.09,2649.0,240.3449,240.6628,240.3449,240.5535,2649.0
2024-06-24 11:25:00,242.01,242.14,241.97,241.98,703.0,240.474,240.6032,240.4343,240.4442,703.0
2024-06-24 11:30:00,241.96,242.15,241.62,241.62,2013.0,240.4244,240.6132,240.0865,240.0865,2013.0
2024-06-24 11:35:00,241.53,241.54,241.49,241.49,325.0,239.9971,240.007,239.9573,239.9573,325.0
2024-06-24 11:40:00,241.22,241.23,240.78,240.78,1000.0,239.6891,239.699,239.2519,239.2519,1000.0
2024-06-24 11:45:00,240.78,240.78,240.23,240.23,800.0,239.2519,239.2519,238.7053,238.7053,800.0
2024-06-24 11:50:00,240.05,240.67,240.05,240.67,1917.0,238.5265,239.1425,238.5265,239.1425,1917.0
2024-06-24 11:55:00,240.68,240.68,240.43,240.57,1319.0,239.1525,239.1525,238.9041,239.0432,1319.0
2024-06-24 12:00:00,240.46,241.0,240.45,240.48,11641.0,238.9339,239.4705,238.9239,238.9538,11641.0
2024-06-24 12:05:00,240.47,240.58,240.35,240.36,2002.0,238.9438,239.0531,238.8246,238.8345,2002.0
2024-06-24 12:10:00,240.29,240.97,240.29,240.55,6733.0,238.765,239.4406,238.765,239.0233,6733.0
2024-06-24 12:15:00,241.02,241.27,240.8,241.27,909.0,239.4903,239.7387,239.2717,239.7387,909.0
2024-06-24 12:20:00,241.15,241.29,240.92,241.28,1898.0,239.6195,239.7586,239.391,239.7487,1898.0
2024-06-24 12:25:00,241.09,241.8,241.09,241.8,6542.0,239.5599,240.2654,239.5599,240.2654,6542.0
2024-06-24 12:30:00,241.81,242.07,241.74,242.07,3168.0,240.2753,240.5337,240.2058,240.5337,3168.0
2024-06-24 12:35:00,242.07,242.63,241.9,242.63,3700.0,240.5337,241.0901,240.3647,241.0901,3700.0
2024-06-24 12:40:00,242.52,242.62,241.87,242.62,50341.0,240.9808,241.0802,240.3349,241.0802,50341.0
2024-06-24 12:45:00,242.64,242.86,242.17,242.17,5615.0,241.1,241.3186,240.633,240.633,5615.0
2024-06-24 12:50:00,242.17,242.25,241.55,241.55,4139.0,240.633,240.7125,240.017,240.017,4139.0
2024-06-24 12:55:00,241.7,241.7,241.51,241.62,400.0,240.166,240.166,239.9772,240.0865,400.0
2024-06-24 13:00:00,241.53,241.89,241.5,241.5,702.0,239.9971,240.3548,239.9673,239.9673,702.0
2024-06-24 13:05:00,241.41,241.42,240.95,240.95,528.0,239.8779,239.8878,239.4208,239.4208,528.0
2024-06-24 13:10:00,241.36,241.39,241.36,241.39,202.0,239.8282,239.858,239.8282,239.858,202.0
2024-06-24 13:15:00,241.23,241.39,241.11,241.11,1003.0,239.699,239.858,239.5798,239.5798,1003.0
2024-06-24 13:20:00,241.02,241.07,240.91,240.91,349.0,239.4903,239.54,239.381,239.381,349.0
2024-06-24 13:25:00,240.86,241.18,240.86,241.09,446.0,239.3313,239.6493,239.3313,239.5599,446.0
2024-06-24 13:30:00,241.08,241.15,240.78,240.86,1237.0,239.5499,239.6195,239.2519,239.3313,1237.0
2024-06-24 13:35:00,241.11,241.47,241.11,241.47,943.0,239.5798,239.9375,239.5798,239.9375,943.0
2024-06-24 13:40:00,241.45,241.51,241.44,241.51,366.0,239.9176,239.9772,239.9077,239.9772,366.0
2024-06-24 13:45:00,241.55,241.73,241.45,241.73,2333.0,240.017,240.1958,239.9176,240.1958,2333.0
2024-06-24 13:50:00,241.7,241.89,241.7,241.89,603.0,240.166,240.3548,240.166,240.3548,603.0
2024-06-24 13:55:00,241.85,241.85,241.79,241.81,1784.0,240.3151,240.3151,240.2554,240.2753,1784.0
2024-06-24 14:00:00,241.75,242.04,241.67,242.04,1118.0,240.2157,240.5039,240.1362,240.5039,1118.0
2024-06-24 14:05:00,241.88,241.89,241.77,241.89,1411.0,240.3449,240.3548,240.2356,240.3548,1411.0
2024-06-24 14:10:00,241.79,241.9,241.74,241.9,1935.0,240.2554,240.3647,240.2058,240.3647,1935.0
2024-06-24 14:15:00,241.88,242.16,241.88,242.16,264.0,240.3449,240.6231,240.3449,240.6231,264.0
2024-06-24 14:20:00,242.16,242.16,242.16,242.16,100.0,240.6231,240.6231,240.6231,240.6231,100.0
2024-06-24 14:25:00,241.96,242.04,241.88,241.88,13100.0,240.4244,240.5039,240.3449,240.3449,13100.0
2024-06-24 14:30:00,242.04,242.07,241.88,242.07,11600.0,240.5039,240.5337,240.3449,240.5337,11600.0
2024-06-24 14:35:00,242.2,242.51,242.11,242.51,1146.0,240.6628,240.9709,240.5734,240.9709,1146.0
2024-06-24 14:40:00,242.34,242.51,242.21,242.31,655.0,240.8019,240.9709,240.6728,240.7721,655.0
2024-06-24 14:45:00,242.19,242.21,241.59,241.8,3310.0,240.6529,240.6728,240.0567,240.2654,3310.0
2024-06-24 14:50:00,242.0,242.2,241.88,242.02,1507.0,240.4641,240.6628,240.3449,240.484,1507.0
2024-06-24 14:55:00,241.91,241.94,241.71,241.74,3008.0,240.3747,240.4045,240.1759,240.2058,3008.0
2024-06-24 15:00:00,241.84,241.99,241.77,241.87,3157.0,240.3051,240.4542,240.2356,240.3349,3157.0
2024-06-24 15:05:00,241.95,242.06,241.36,241.44,6770.0,240.4144,240.5237,239.8282,239.9077,6770.0
2024-06-24 15:10:00,241.16,241.2,241.09,241.09,442.0,239.6294,239.6692,239.5599,239.5599,442.0
2024-06-24 15:15:00,241.08,241.35,241.08,241.35,451.0,239.5499,239.8182,239.5499,239.8182,451.0
2024-06-24 15:20:00,240.85,241.66,240.84,241.63,8826.0,239.3214,240.1263,239.3115,240.0965,8826.0
2024-06-24 15:25:00,241.59,241.59,241.44,241.48,595.0,240.0567,240.0567,239.9077,239.9474,595.0
2024-06-24 15:30:00,241.55,241.7,241.47,241.59,4085.0,240.017,240.166,239.9375,240.0567,4085.0
2024-06-24 15:35:00,241.76,241.81,241.49,241.78,2970.0,240.2256,240.2753,239.9573,240.2455,2970.0
2024-06-24 15:40:00,241.7,241.72,241.42,241.56,10615.0,240.166,240.1859,239.8878,240.0269,10615.0
2024-06-24 15:45:00,241.53,241.61,241.35,241.5,12202.0,239.9971,240.0766,239.8182,239.9673,12202.0
2024-06-24 15:50:00,241.52,241.65,240.98,241.01,21536.0,239.9872,240.1163,239.4506,239.4804,21536.0
2024-06-24 15:55:00,241.09,241.21,240.31,240.32,62329.0,239.5599,239.6791,238.7848,238.7948,62329.0
2024-06-25 09:30:00,241.04,241.46,239.53,239.7,21445.0,239.5102,239.9275,238.0098,238.1787,21445.0
2024-06-25 09:35:00,240.31,240.43,239.55,239.55,13608.0,238.7848,238.9041,238.0297,238.0297,13608.0
2024-06-25 09:40:00,239.55,239.58,239.55,239.55,1100.0,238.0297,238.0595,238.0297,238.0297,1100.0
2024-06-25 09:45:00,239.62,239.77,239.13,239.75,1200.0,238.0992,238.2483,237.6123,238.2284,1200.0
2024-06-25 09:50:00,239.8,239.8,238.8,238.94,1743.0,238.2781,238.2781,237.2844,237.4235,1743.0
2024-06-25 09:55:00,238.45,238.45,237.62,237.62,1780.0,236.9366,236.9366,236.1119,236.1119,1780.0
2024-06-25 10:00:00,237.93,239.16,237.51,239.03,2451.0,236.4199,237.6421,236.0026,237.513,2451.0
2024-06-25 10:05:00,239.66,239.66,239.2,239.2,400.0,238.139,238.139,237.6819,237.6819,400.0
2024-06-25 10:10:00,239.04,240.21,239.04,240.12,5302.0,237.5229,238.6855,237.5229,238.596,5302.0
2024-06-25 10:15:00,240.06,240.09,239.68,239.68,894.0,238.5364,238.5662,238.1588,238.1588,894.0
2024-06-25 10:20:00,239.86,240.37,239.83,239.83,1738.0,238.3377,238.8445,238.3079,238.3079,1738.0
2024-06-25 10:25:00,239.6,239.76,239.48,239.76,1309.0,238.0793,238.2383,237.9601,238.2383,1309.0
2024-06-25 10:30:00,239.76,239.93,239.75,239.83,604.0,238.2383,238.4072,238.2284,238.3079,604.0
2024-06-25 10:35:00,239.95,240.12,239.5,239.5,2893.0,238.4271,238.596,237.98,237.98,2893.0
2024-06-25 10:40:00,239.72,239.81,239.35,239.43,1456.0,238.1986,238.288,237.8309,237.9104,1456.0
2024-06-25 10:45:00,239.39,239.55,239.25,239.38,2174.0,237.8707,238.0297,237.7316,237.8607,2174.0
2024-06-25 10:50:00,239.21,239.5,239.05,239.11,2090.0,237.6918,237.98,237.5328,237.5924,2090.0
2024-06-25 10:55:00,239.02,239.55,239.02,239.2,1800.0,237.503,238.0297,237.503,237.6819,1800.0
2024-06-25 11:00:00,239.2,239.45,239.03,239.45,2266.0,237.6819,237.9303,237.513,237.9303,2266.0
2024-06-25 11:05:00,239.49,239.49,239.09,239.2,2000.0,237.97,237.97,237.5726,237.6819,2000.0
2024-06-25 11:10:00,239.35,239.35,239.23,239.27,1188.0,237.8309,237.8309,237.7117,237.7514,1188.0
2024-06-25 11:15:00,239.41,239.41,239.15,239.28,1151.0,237.8905,237.8905,237.6322,237.7614,1151.0
2024-06-25 11:20:00,239.23,239.23,239.22,239.23,389.0,237.7117,237.7117,237.7018,237.7117,389.0
2024-06-25 11:25:00,239.12,239.12,238.83,238.83,1738.0,237.6024,237.6024,237.3142,237.3142,1738.0
2024-06-25 11:30:00,238.86,239.19,238.85,239.18,2382.0,237.344,237.6719,237.3341,237.662,2382.0
2024-06-25 11:35:00,239.27,239.27,238.95,239.01,3753.0,237.7514,237.7514,237.4335,237.4931,3753.0
2024-06-25 11:40:00,239.11,239.47,239.02,239.47,2059.0,237.5924,237.9502,237.503,237.9502,2059.0
2024-06-25 11:45:00,239.51,239.75,239.42,239.59,4286.0,237.9899,238.2284,237.9005,238.0694,4286.0
2024-06-25 11:50:00,239.56,239.56,239.35,239.56,1869.0,238.0396,238.0396,237.8309,238.0396,1869.0
2024-06-25 11:55:00,239.47,239.57,239.13,239.13,2803.0,237.9502,238.0495,237.6123,237.6123,2803.0
2024-06-25 12:00:00,239.05,239.15,238.72,238.94,7672.0,237.5328,237.6322,237.2049,237.4235,7672.0
2024-06-25 12:05:00,239.0,239.06,238.95,239.06,300.0,237.4831,237.5428,237.4335,237.5428,300.0
2024-06-25 12:10:00,238.75,238.78,238.48,238.78,1340.0,237.2347,237.2645,236.9664,237.2645,1340.0
2024-06-25 12:15:00,238.54,238.72,238.4,238.4,600.0,237.0261,237.2049,236.887,236.887,600.0
2024-06-25 12:20:00,238.27,238.4,238.23,238.32,1033.0,236.7578,236.887,236.718,236.8075,1033.0
2024-06-25 12:25:00,238.42,238.59,238.41,238.59,503.0,236.9068,237.0757,236.8969,237.0757,503.0
2024-06-25 12:30:00,238.37,238.41,237.96,237.96,1500.0,236.8571,236.8969,236.4497,236.4497,1500.0
2024-06-25 12:35:00,237.96,237.96,237.48,237.61,2187.0,236.4497,236.4497,235.9728,236.102,2187.0
2024-06-25 12:40:00,237.61,237.97,237.46,237.46,4830.0,236.102,236.4597,235.9529,235.9529,4830.0
2024-06-25 12:45:00,237.32,237.79,237.26,237.66,1900.0,235.8138,236.2808,235.7542,236.1517,1900.0
2024-06-25 12:50:00,237.6,237.69,237.48,237.69,900.0,236.092,236.1815,235.9728,236.1815,900.0
2024-06-25 12:55:00,237.73,237.74,237.57,237.57,211.0,236.2212,236.2311,236.0622,236.0622,211.0
2024-06-25 13:00:00,237.57,237.57,237.42,237.42,800.0,236.0622,236.0622,235.9132,235.9132,800.0
2024-06-25 13:05:00,237.25,237.5,237.25,237.47,900.0,235.7443,235.9927,235.7443,235.9629,900.0
2024-06-25 13:10:00,237.5,237.91,237.5,237.76,1981.0,235.9927,236.4001,235.9927,236.251,1981.0
2024-06-25 13:15:00,237.96,238.04,237.57,237.57,1213.0,236.4497,236.5292,236.0622,236.0622,1213.0
2024-06-25 13:20:00,237.68,237.68,237.61,237.61,200.0,236.1715,236.1715,236.102,236.102,200.0
2024-06-25 13:25:00,237.68,237.86,237.67,237.86,306.0,236.1715,236.3504,236.1616,236.3504,306.0
2024-06-25 13:30:00,237.91,237.91,237.58,237.59,2032.0,236.4001,236.4001,236.0722,236.0821,2032.0
2024-06-25 13:35:00,237.66,237.68,237.55,237.66,1067.0,236.1517,236.1715,236.0424,236.1517,1067.0
2024-06-25 13:40:00,237.67,237.83,237.66,237.81,800.0,236.1616,236.3206,236.1517,236.3007,800.0
2024-06-25 13:45:00,237.69,237.76,237.63,237.76,1665.0,236.1815,236.251,236.1218,236.251,1665.0
2024-06-25 13:50:00,237.93,238.26,237.9,238.26,1621.0,236.4199,236.7478,236.3901,236.7478,1621.0
2024-06-25 13:55:00,238.2,238.2,238.01,238.01,1348.0,236.6882,236.6882,236.4994,236.4994,1348.0
2024-06-25 14:00:00,238.13,238.13,237.97,238.06,560.0,236.6187,236.6187,236.4597,236.5491,560.0
2024-06-25 14:05:00,237.99,238.11,237.87,238.08,1349.0,236.4796,236.5988,236.3603,236.569,1349.0
2024-06-25 14:10:00,238.08,238.08,237.86,237.86,600.0,236.569,236.569,236.3504,236.3504,600.0
2024-06-25 14:15:00,237.78,237.82,237.78,237.78,300.0,236.2709,236.3106,236.2709,236.2709,300.0
2024-06-25 14:20:00,237.95,237.95,237.82,237.83,300.0,236.4398,236.4398,236.3106,236.3206,300.0
2024-06-25 14:25:00,237.9,237.98,237.67,237.88,3675.0,236.3901,236.4696,236.1616,236.3703,3675.0
2024-06-25 14:30:00,237.88,237.88,237.76,237.87,600.0,236.3703,236.3703,236.251,236.3603,600.0
2024-06-25 14:35:00,237.8,237.89,237.74,237.89,1604.0,236.2908,236.3802,236.2311,236.3802,1604.0
2024-06-25 14:40:00,237.89,238.2,237.8,238.03,3387.0,236.3802,236.6882,236.2908,236.5193,3387.0
2024-06-25 14:45:00,238.05,238.05,237.49,237.66,1546.0,236.5392,236.5392,235.9827,236.1517,1546.0
2024-06-25 14:50:00,237.93,237.93,237.8,237.84,1730.0,236.4199,236.4199,236.2908,236.3305,1730.0
2024-06-25 14:55:00,237.8,237.93,237.7,237.76,1126.0,236.2908,236.4199,236.1914,236.251,1126.0
2024-06-25 15:00:00,237.81,237.84,237.8,237.84,447.0,236.3007,236.3305,236.2908,236.3305,447.0
2024-06-25 15:05:00,237.99,238.16,237.92,238.16,773.0,236.4796,236.6485,236.41,236.6485,773.0
2024-06-25 15:10:00,238.28,238.29,238.18,238.29,623.0,236.7677,236.7777,236.6684,236.7777,623.0
2024-06-25 15:15:00,238.3,238.38,238.27,238.27,1175.0,236.7876,236.8671,236.7578,236.7578,1175.0
2024-06-25 15:20:00,238.38,238.59,238.32,238.32,2474.0,236.8671,237.0757,236.8075,236.8075,2474.0
2024-06-25 15:25:00,238.32,238.32,238.07,238.2,2829.0,236.8075,236.8075,236.559,236.6882,2829.0
2024-06-25 15:30:00,238.1,238.15,237.97,238.04,800.0,236.5889,236.6385,236.4597,236.5292,800.0
2024-06-25 15:35:00,238.08,238.27,237.9,238.25,2156.0,236.569,236.7578,236.3901,236.7379,2156.0
2024-06-25 15:40:00,238.26,238.26,237.75,237.84,3143.0,236.7478,236.7478,236.2411,236.3305,3143.0
2024-06-25 15:45:00,237.89,238.03,237.67,237.79,5766.0,236.3802,236.5193,236.1616,236.2808,5766.0
2024-06-25 15:50:00,237.79,237.81,237.47,237.63,8540.0,236.2808,236.3007,235.9629,236.1218,8540.0
2024-06-25 15:55:00,237.49,237.62,237.2,237.38,32952.0,235.9827,236.1119,235.6946,235.8734,32952.0
2024-06-26 09:30:00,235.71,235.71,235.71,235.71,3614.0,234.214,234.214,234.214,234.214,3614.0
2024-06-26 09:35:00,236.75,236.75,235.42,235.43,280.0,235.2474,235.2474,233.9259,233.9358,280.0
2024-06-26 09:40:00,235.54,236.07,234.27,235.05,3824.0,234.0451,234.5717,232.7832,233.5582,3824.0
2024-06-26 09:45:00,235.55,236.33,235.2,236.06,2300.0,234.055,234.8301,233.7073,234.5618,2300.0
2024-06-26 09:50:00,236.06,236.53,235.57,235.62,3963.0,234.5618,235.0288,234.0749,234.1246,3963.0
2024-06-26 09:55:00,236.06,236.07,235.11,235.25,775.0,234.5618,234.5717,233.6178,233.7569,775.0
2024-06-26 10:00:00,234.42,234.76,234.13,234.21,1432.0,232.9322,233.2701,232.6441,232.7235,1432.0
2024-06-26 10:05:00,234.16,234.16,233.59,233.59,1900.0,232.6739,232.6739,232.1075,232.1075,1900.0
2024-06-26 10:10:00,233.81,234.04,233.28,233.79,2890.0,232.3261,232.5546,231.7995,232.3062,2890.0
2024-06-26 10:15:00,234.31,234.63,234.31,234.63,1304.0,232.8229,233.1409,232.8229,233.1409,1304.0
2024-06-26 10:20:00,234.24,234.29,233.72,233.73,1500.0,232.7534,232.803,232.2367,232.2466,1500.0
2024-06-26 10:25:00,233.69,234.0,233.59,233.69,4015.0,232.2068,232.5149,232.1075,232.2068,4015.0
2024-06-26 10:30:00,233.72,233.84,233.35,233.36,2543.0,232.2367,232.3559,231.869,231.8789,2543.0
2024-06-26 10:35:00,233.36,234.15,233.36,234.15,1835.0,231.8789,232.6639,231.8789,232.6639,1835.0
2024-06-26 10:40:00,234.25,234.67,233.92,233.92,2446.0,232.7633,233.1806,232.4354,232.4354,2446.0
2024-06-26 10:45:00,234.14,234.32,233.96,234.3,1385.0,232.654,232.8328,232.4751,232.813,1385.0
2024-06-26 10:50:00,234.3,235.07,234.3,234.93,1800.0,232.813,233.5781,232.813,233.439,1800.0
2024-06-26 10:55:00,234.75,235.31,234.72,235.04,4173.0,233.2601,233.8166,233.2303,233.5483,4173.0
2024-06-26 11:00:00,235.01,235.01,234.42,234.59,1331.0,233.5185,233.5185,232.9322,233.1011,1331.0
2024-06-26 11:05:00,234.52,234.76,234.52,234.76,900.0,233.0316,233.2701,233.0316,233.2701,900.0
2024-06-26 11:10:00,234.61,234.95,234.52,234.94,944.0,233.121,233.4589,233.0316,233.4489,944.0
2024-06-26 11:15:00,234.66,234.74,234.61,234.74,500.0,233.1707,233.2502,233.121,233.2502,500.0
2024-06-26 11:20:00,234.8,234.96,234.62,234.77,1710.0,233.3098,233.4688,233.1309,233.28,1710.0
2024-06-26 11:25:00,234.76,234.77,234.17,234.55,2402.0,233.2701,233.28,232.6838,233.0614,2402.0
2024-06-26 11:30:00,234.45,234.66,233.97,233.97,3000.0,232.962,233.1707,232.4851,232.4851,3000.0
2024-06-26 11:35:00,234.09,234.26,233.96,234.05,3141.0,232.6043,232.7732,232.4751,232.5646,3141.0
2024-06-26 11:40:00,234.01,234.17,233.82,233.94,800.0,232.5248,232.6838,232.336,232.4553,800.0
2024-06-26 11:45:00,234.32,234.47,234.22,234.4,1000.0,232.8328,232.9819,232.7335,232.9123,1000.0
2024-06-26 11:50:00,234.42,234.42,234.25,234.34,1300.0,232.9322,232.9322,232.7633,232.8527,1300.0
2024-06-26 11:55:00,234.52,234.69,234.52,234.69,1814.0,233.0316,233.2005,233.0316,233.2005,1814.0
2024-06-26 12:00:00,234.51,234.51,234.4,234.48,644.0,233.0216,233.0216,232.9123,232.9918,644.0
2024-06-26 12:05:00,234.61,234.8,234.5,234.5,2028.0,233.121,233.3098,233.0117,233.0117,2028.0
2024-06-26 12:10:00,234.49,234.61,234.23,234.37,935.0,233.0018,233.121,232.7434,232.8825,935.0
2024-06-26 12:15:00,234.48,234.65,234.41,234.41,794.0,232.9918,233.1608,232.9223,232.9223,794.0
2024-06-26 12:20:00,234.62,234.74,234.62,234.66,800.0,233.1309,233.2502,233.1309,233.1707,800.0
2024-06-26 12:25:00,234.57,234.64,234.41,234.41,1300.0,233.0813,233.1508,232.9223,232.9223,1300.0
2024-06-26 12:30:00,234.36,234.44,234.07,234.08,2231.0,232.8726,232.9521,232.5844,232.5944,2231.0
2024-06-26 12:35:00,233.99,234.0,233.99,234.0,200.0,232.5049,232.5149,232.5049,232.5149,200.0
2024-06-26 12:40:00,234.03,234.39,233.98,234.38,3533.0,232.5447,232.9024,232.495,232.8925,3533.0
2024-06-26 12:45:00,234.37,234.58,234.37,234.42,1545.0,232.8825,233.0912,232.8825,232.9322,1545.0
2024-06-26 12:50:00,234.56,234.62,234.56,234.58,900.0,233.0713,233.1309,233.0713,233.0912,900.0
2024-06-26 12:55:00,234.48,234.73,234.48,234.73,2270.0,232.9918,233.2402,232.9918,233.2402,2270.0
2024-06-26 13:00:00,234.63,234.63,234.63,234.63,100.0,233.1409,233.1409,233.1409,233.1409,100.0
2024-06-26 13:05:00,234.59,234.98,234.44,234.87,2733.0,233.1011,233.4887,232.9521,233.3794,2733.0
2024-06-26 13:10:00,234.98,235.35,234.98,235.35,900.0,233.4887,233.8563,233.4887,233.8563,900.0
2024-06-26 13:15:00,235.19,235.24,234.92,235.06,2682.0,233.6973,233.747,233.429,233.5682,2682.0
2024-06-26 13:20:00,235.06,235.25,235.04,235.22,900.0,233.5682,233.7569,233.5483,233.7271,900.0
2024-06-26 13:25:00,235.31,235.83,235.14,235.81,6000.0,233.8166,234.3333,233.6476,234.3134,6000.0
2024-06-26 13:30:00,235.95,236.09,235.82,236.09,3330.0,234.4525,234.5916,234.3233,234.5916,3330.0
2024-06-26 13:35:00,235.99,235.99,235.65,235.65,2300.0,234.4923,234.4923,234.1544,234.1544,2300.0
2024-06-26 13:40:00,235.57,235.57,235.27,235.42,1036.0,234.0749,234.0749,233.7768,233.9259,1036.0
2024-06-26 13:45:00,235.42,235.56,235.42,235.47,1111.0,233.9259,234.065,233.9259,233.9756,1111.0
2024-06-26 13:50:00,235.46,236.04,235.38,236.02,7679.0,233.9656,234.5419,233.8861,234.5221,7679.0
2024-06-26 13:55:00,235.94,236.13,235.93,236.09,1723.0,234.4426,234.6314,234.4326,234.5916,1723.0
2024-06-26 14:00:00,236.12,236.12,235.75,235.89,5250.0,234.6214,234.6214,234.2538,234.3929,5250.0
2024-06-26 14:05:00,235.9,235.94,235.67,235.67,1000.0,234.4028,234.4426,234.1743,234.1743,1000.0
2024-06-26 14:10:00,235.77,235.8,235.77,235.8,883.0,234.2736,234.3035,234.2736,234.3035,883.0
2024-06-26 14:15:00,235.79,235.94,235.79,235.94,988.0,234.2935,234.4426,234.2935,234.4426,988.0
2024-06-26 14:20:00,236.0,236.16,235.75,236.16,3146.0,234.5022,234.6612,234.2538,234.6612,3146.0
2024-06-26 14:25:00,236.06,236.06,235.74,235.74,812.0,234.5618,234.5618,234.2438,234.2438,812.0
2024-06-26 14:30:00,235.76,236.02,235.76,236.02,1755.0,234.2637,234.5221,234.2637,234.5221,1755.0
2024-06-26 14:35:00,235.92,235.95,235.73,235.81,1464.0,234.4227,234.4525,234.2339,234.3134,1464.0
2024-06-26 14:40:00,236.02,236.03,235.86,236.01,1027.0,234.5221,234.532,234.3631,234.5121,1027.0
2024-06-26 14:45:00,236.17,236.25,236.06,236.06,1248.0,234.6711,234.7506,234.5618,234.5618,1248.0
2024-06-26 14:50:00,236.38,236.39,236.28,236.39,802.0,234.8798,234.8897,234.7804,234.8897,802.0
2024-06-26 14:55:00,236.37,236.37,236.04,236.09,2504.0,234.8698,234.8698,234.5419,234.5916,2504.0
2024-06-26 15:00:00,236.11,236.11,235.93,235.94,1662.0,234.6115,234.6115,234.4326,234.4426,1662.0
2024-06-26 15:05:00,236.11,236.27,236.09,236.09,500.0,234.6115,234.7705,234.5916,234.5916,500.0
2024-06-26 15:10:00,236.08,236.14,236.02,236.14,400.0,234.5817,234.6413,234.5221,234.6413,400.0
2024-06-26 15:15:00,236.16,236.3,236.03,236.08,2215.0,234.6612,234.8003,234.532,234.5817,2215.0
2024-06-26 15:20:00,236.13,236.8,236.02,236.43,10365.0,234.6314,235.2971,234.5221,234.9295,10365.0
2024-06-26 15:25:00,236.51,236.51,236.13,236.14,4709.0,235.009,235.009,234.6314,234.6413,4709.0
2024-06-26 15:30:00,236.23,236.31,236.15,236.27,2412.0,234.7307,234.8102,234.6512,234.7705,2412.0
2024-06-26 15:35:00,236.28,236.36,235.93,235.98,8244.0,234.7804,234.8599,234.4326,234.4823,8244.0
2024-06-26 15:40:00,236.04,236.35,235.92,236.3,6585.0,234.5419,234.85,234.4227,234.8003,6585.0
2024-06-26 15:45:00,236.25,236.35,235.71,235.75,12649.0,234.7506,234.85,234.214,234.2538,12649.0
2024-06-26 15:50:00,235.76,236.61,235.63,236.61,9062.0,234.2637,235.1083,234.1345,235.1083,9062.0
2024-06-26 15:55:00,236.51,237.12,236.38,236.62,52389.0,235.009,235.6151,234.8798,235.1183,52389.0
2024-06-27 09:30:00,238.02,238.02,236.05,236.49,7203.0,236.5094,236.5094,234.5519,234.9891,7203.0
2024-06-27 09:35:00,236.49,236.49,236.49,236.49,100.0,234.9891,234.9891,234.9891,234.9891,100.0
2024-06-27 09:40:00,236.09,237.19,236.09,237.07,1152.0,234.5916,235.6846,234.5916,235.5654,1152.0
2024-06-27 09:45:00,237.02,237.32,237.02,237.31,553.0,235.5157,235.8138,235.5157,235.8039,553.0
2024-06-27 09:50:00,236.98,237.06,236.51,237.06,1420.0,235.476,235.5555,235.009,235.5555,1420.0
2024-06-27 09:55:00,237.19,238.65,237.19,238.45,2858.0,235.6846,237.1354,235.6846,236.9366,2858.0
2024-06-27 10:00:00,238.39,238.9,238.13,238.43,2273.0,236.877,237.3838,236.6187,236.9168,2273.0
2024-06-27 10:05:00,238.09,238.09,237.18,237.43,1771.0,236.5789,236.5789,235.6747,235.9231,1771.0
2024-06-27 10:10:00,237.49,237.91,237.3,237.91,2631.0,235.9827,236.4001,235.7939,236.4001,2631.0
2024-06-27 10:15:00,238.01,238.65,237.55,238.31,4853.0,236.4994,237.1354,236.0424,236.7975,4853.0
2024-06-27 10:20:00,238.69,238.83,238.34,238.83,738.0,237.1751,237.3142,236.8273,237.3142,738.0
2024-06-27 10:25:00,238.75,239.1,238.7,239.09,1008.0,237.2347,237.5825,237.1851,237.5726,1008.0
2024-06-27 10:30:00,238.77,239.11,238.75,238.87,1605.0,237.2546,237.5924,237.2347,237.354,1605.0
2024-06-27 10:35:00,238.66,239.06,238.65,238.97,1023.0,237.1453,237.5428,237.1354,237.4533,1023.0
2024-06-27 10:40:00,238.94,238.94,238.93,238.93,300.0,237.4235,237.4235,237.4136,237.4136,300.0
2024-06-27 10:45:00,239.16,239.25,238.87,238.89,1673.0,237.6421,237.7316,237.354,237.3738,1673.0
2024-06-27 10:50:00,238.75,239.07,238.73,238.76,3845.0,237.2347,237.5527,237.2149,237.2447,3845.0
2024-06-27 10:55:00,238.8,239.15,238.48,239.15,7032.0,237.2844,237.6322,236.9664,237.6322,7032.0
2024-06-27 11:00:00,239.06,239.14,238.59,238.59,1300.0,237.5428,237.6223,237.0757,237.0757,1300.0
2024-06-27 11:05:00,238.33,238.55,237.99,238.49,1104.0,236.8174,237.036,236.4796,236.9764,1104.0
2024-06-27 11:10:00,238.27,238.66,238.27,238.38,2281.0,236.7578,237.1453,236.7578,236.8671,2281.0
2024-06-27 11:15:00,238.6,238.75,238.33,238.66,1000.0,237.0857,237.2347,236.8174,237.1453,1000.0
2024-06-27 11:20:00,238.53,238.66,238.53,238.57,727.0,237.0161,237.1453,237.0161,237.0559,727.0
2024-06-27 11:25:00,238.84,239.03,238.74,239.03,700.0,237.3242,237.513,237.2248,237.513,700.0
2024-06-27 11:30:00,238.94,238.98,238.81,238.81,1246.0,237.4235,237.4633,237.2944,237.2944,1246.0
2024-06-27 11:35:00,238.98,239.08,238.65,239.08,1996.0,237.4633,237.5626,237.1354,237.5626,1996.0
2024-06-27 11:40:00,239.12,239.12,238.92,238.93,675.0,237.6024,237.6024,237.4037,237.4136,675.0
2024-06-27 11:45:00,238.93,238.93,238.93,238.93,0.0,237.4136,237.4136,237.4136,237.4136,0.0
2024-06-27 11:50:00,239.03,239.12,239.0,239.12,300.0,237.513,237.6024,237.4831,237.6024,300.0
2024-06-27 11:55:00,238.88,239.08,238.88,239.04,1443.0,237.3639,237.5626,237.3639,237.5229,1443.0
2024-06-27 12:00:00,238.88,239.13,238.71,238.99,5624.0,237.3639,237.6123,237.195,237.4732,5624.0
2024-06-27 12:05:00,239.16,239.53,239.08,239.38,3030.0,237.6421,238.0098,237.5626,237.8607,3030.0
2024-06-27 12:10:00,239.67,239.67,239.42,239.6,1233.0,238.1489,238.1489,237.9005,238.0793,1233.0
2024-06-27 12:15:00,239.59,239.77,239.58,239.76,900.0,238.0694,238.2483,238.0595,238.2383,900.0
2024-06-27 12:20:00,239.99,240.24,239.95,239.95,2338.0,238.4669,238.7153,238.4271,238.4271,2338.0
2024-06-27 12:25:00,239.96,240.03,239.93,239.97,1235.0,238.4371,238.5066,238.4072,238.447,1235.0
2024-06-27 12:30:00,239.98,239.98,239.62,239.62,2325.0,238.4569,238.4569,238.0992,238.0992,2325.0
2024-06-27 12:35:00,239.51,239.51,239.44,239.44,500.0,237.9899,237.9899,237.9204,237.9204,500.0
2024-06-27 12:40:00,239.38,239.42,239.12,239.14,806.0,237.8607,237.9005,237.6024,237.6223,806.0
2024-06-27 12:45:00,239.29,239.3,239.23,239.27,700.0,237.7713,237.7812,237.7117,237.7514,700.0
2024-06-27 12:50:00,239.39,239.79,239.39,239.74,700.0,237.8707,238.2681,237.8707,238.2185,700.0
2024-06-27 12:55:00,239.81,239.81,239.79,239.8,300.0,238.288,238.288,238.2681,238.2781,300.0
2024-06-27 13:00:00,239.85,239.9,239.68,239.68,604.0,238.3278,238.3774,238.1588,238.1588,604.0
2024-06-27 13:05:00,239.69,239.73,239.68,239.69,376.0,238.1688,238.2085,238.1588,238.1688,376.0
2024-06-27 13:10:00,239.78,239.79,239.36,239.44,1686.0,238.2582,238.2681,237.8409,237.9204,1686.0
2024-06-27 13:15:00,239.43,239.53,239.36,239.53,601.0,237.9104,238.0098,237.8409,238.0098,601.0
2024-06-27 13:20:00,239.59,239.59,239.48,239.49,507.0,238.0694,238.0694,237.9601,237.97,507.0
2024-06-27 13:25:00,239.38,239.51,239.38,239.44,1373.0,237.8607,237.9899,237.8607,237.9204,1373.0
2024-06-27 13:30:00,239.42,239.61,239.37,239.55,2209.0,237.9005,238.0893,237.8508,238.0297,2209.0
2024-06-27 13:35:00,239.44,239.51,239.13,239.41,5263.0,237.9204,237.9899,237.6123,237.8905,5263.0
2024-06-27 13:40:00,239.42,239.69,239.41,239.54,1400.0,237.9005,238.1688,237.8905,238.0197,1400.0
2024-06-27 13:45:00,239.72,239.72,239.72,239.72,100.0,238.1986,238.1986,238.1986,238.1986,100.0
2024-06-27 13:50:00,239.66,239.66,239.05,239.05,1754.0,238.139,238.139,237.5328,237.5328,1754.0
2024-06-27 13:55:00,239.05,239.11,238.93,238.97,500.0,237.5328,237.5924,237.4136,237.4533,500.0
2024-06-27 14:00:00,238.73,238.73,238.32,238.34,1000.0,237.2149,237.2149,236.8075,236.8273,1000.0
2024-06-27 14:05:00,238.22,238.44,238.17,238.42,1597.0,236.7081,236.9267,236.6584,236.9068,1597.0
2024-06-27 14:10:00,238.42,238.42,238.15,238.28,400.0,236.9068,236.9068,236.6385,236.7677,400.0
2024-06-27 14:15:00,238.29,238.29,238.14,238.28,1200.0,236.7777,236.7777,236.6286,236.7677,1200.0
2024-06-27 14:20:00,238.32,238.41,238.29,238.29,1000.0,236.8075,236.8969,236.7777,236.7777,1000.0
2024-06-27 14:25:00,238.34,238.46,238.34,238.45,601.0,236.8273,236.9466,236.8273,236.9366,601.0
2024-06-27 14:30:00,238.63,238.63,238.48,238.48,200.0,237.1155,237.1155,236.9664,236.9664,200.0
2024-06-27 14:35:00,238.46,238.54,238.4,238.43,1300.0,236.9466,237.0261,236.887,236.9168,1300.0
2024-06-27 14:40:00,238.33,238.42,238.21,238.29,1389.0,236.8174,236.9068,236.6982,236.7777,1389.0
2024-06-27 14:45:00,238.24,238.35,238.14,238.28,1026.0,236.728,236.8373,236.6286,236.7677,1026.0
2024-06-27 14:50:00,238.53,238.66,238.53,238.66,1000.0,237.0161,237.1453,237.0161,237.1453,1000.0
2024-06-27 14:55:00,238.65,238.76,238.55,238.76,1113.0,237.1354,237.2447,237.036,237.2447,1113.0
2024-06-27 15:00:00,238.7,238.72,238.65,238.65,619.0,237.1851,237.2049,237.1354,237.1354,619.0
2024-06-27 15:05:00,238.7,238.75,238.58,238.66,2135.0,237.1851,237.2347,237.0658,237.1453,2135.0
2024-06-27 15:10:00,238.67,238.67,238.51,238.57,1498.0,237.1552,237.1552,236.9963,237.0559,1498.0
2024-06-27 15:15:00,238.58,238.6,238.46,238.56,1130.0,237.0658,237.0857,236.9466,237.0459,1130.0
2024-06-27 15:20:00,238.51,238.81,238.45,238.81,702.0,236.9963,237.2944,236.9366,237.2944,702.0
2024-06-27 15:25:00,238.81,239.06,238.8,239.05,600.0,237.2944,237.5428,237.2844,237.5328,600.0
2024-06-27 15:30:00,239.06,239.07,238.8,238.84,3606.0,237.5428,237.5527,237.2844,237.3242,3606.0
2024-06-27 15:35:00,238.88,238.89,238.69,238.76,2632.0,237.3639,237.3738,237.1751,237.2447,2632.0
2024-06-27 15:40:00,238.68,238.81,238.5,238.59,2761.0,237.1652,237.2944,236.9863,237.0757,2761.0
2024-06-27 15:45:00,238.59,238.89,238.55,238.76,11318.0,237.0757,237.3738,237.036,237.2447,11318.0
2024-06-27 15:50:00,238.67,239.08,238.58,238.96,7777.0,237.1552,237.5626,237.0658,237.4434,7777.0
2024-06-27 15:55:00,239.23,239.82,239.1,239.82,40027.0,237.7117,238.2979,237.5825,238.2979,40027.0
2024-06-28 09:30:00,240.83,243.31,240.74,243.31,7533.0,239.3015,241.7658,239.2121,241.7658,7533.0
2024-06-28 09:35:00,242.69,243.44,242.43,242.45,2077.0,241.1497,241.895,240.8914,240.9113,2077.0
2024-06-28 09:40:00,242.48,243.19,242.47,243.19,500.0,240.9411,241.6466,240.9311,241.6466,500.0
2024-06-28 09:45:00,243.15,243.15,242.53,242.88,2734.0,241.6068,241.6068,240.9907,241.3385,2734.0
2024-06-28 09:50:00,243.08,243.41,242.93,243.1,2239.0,241.5373,241.8652,241.3882,241.5571,2239.0
2024-06-28 09:55:00,243.05,243.05,242.56,242.65,2520.0,241.5074,241.5074,241.0206,241.11,2520.0
2024-06-28 10:00:00,242.65,243.64,242.61,243.43,1917.0,241.11,242.0937,241.0702,241.885,1917.0
2024-06-28 10:05:00,243.43,243.47,243.37,243.45,1406.0,241.885,241.9248,241.8254,241.9049,1406.0
2024-06-28 10:10:00,243.5,243.62,242.91,242.91,3196.0,241.9546,242.0738,241.3683,241.3683,3196.0
2024-06-28 10:15:00,242.83,242.89,242.21,242.45,1985.0,241.2888,241.3485,240.6728,240.9113,1985.0
2024-06-28 10:20:00,242.65,243.7,242.62,243.47,6157.0,241.11,242.1533,241.0802,241.9248,6157.0
2024-06-28 10:25:00,243.5,243.5,243.3,243.48,700.0,241.9546,241.9546,241.7559,241.9347,700.0
2024-06-28 10:30:00,243.64,244.27,243.64,244.12,1800.0,242.0937,242.7197,242.0937,242.5707,1800.0
2024-06-28 10:35:00,244.13,244.77,243.96,244.77,10406.0,242.5806,243.2165,242.4117,243.2165,10406.0
2024-06-28 10:40:00,244.6,245.0,244.43,245.0,20395.0,243.0476,243.4451,242.8787,243.4451,20395.0
2024-06-28 10:45:00,245.08,245.71,245.07,245.34,4430.0,243.5246,244.1506,243.5146,243.7829,4430.0
2024-06-28 10:50:00,245.33,245.33,244.21,244.21,8575.0,243.773,243.773,242.6601,242.6601,8575.0
2024-06-28 10:55:00,244.04,244.1,243.3,243.5,4267.0,242.4912,242.5508,241.7559,241.9546,4267.0
2024-06-28 11:00:00,243.43,243.43,242.38,242.83,5697.0,241.885,241.885,240.8417,241.2888,5697.0
2024-06-28 11:05:00,242.6,243.26,242.6,242.98,2835.0,241.0603,241.7161,241.0603,241.4379,2835.0
2024-06-28 11:10:00,243.14,243.17,243.0,243.05,600.0,241.5969,241.6267,241.4578,241.5074,600.0
2024-06-28 11:15:00,243.04,243.38,242.69,243.19,7933.0,241.4975,241.8353,241.1497,241.6466,7933.0
2024-06-28 11:20:00,243.38,243.38,242.45,242.55,1838.0,241.8353,241.8353,240.9113,241.0106,1838.0
2024-06-28 11:25:00,242.55,242.75,242.55,242.59,816.0,241.0106,241.2093,241.0106,241.0504,816.0
2024-06-28 11:30:00,242.79,243.04,242.41,243.04,5031.0,241.2491,241.4975,240.8715,241.4975,5031.0
2024-06-28 11:35:00,243.12,243.19,242.94,243.19,2368.0,241.577,241.6466,241.3981,241.6466,2368.0
2024-06-28 11:40:00,243.08,243.13,242.75,242.75,1002.0,241.5373,241.5869,241.2093,241.2093,1002.0
2024-06-28 11:45:00,242.5,242.5,242.15,242.15,635.0,240.9609,240.9609,240.6132,240.6132,635.0
2024-06-28 11:50:00,242.32,242.32,242.04,242.23,627.0,240.7821,240.7821,240.5039,240.6926,627.0
2024-06-28 11:55:00,242.22,242.36,242.22,242.36,500.0,240.6827,240.8218,240.6827,240.8218,500.0
2024-06-28 12:00:00,242.24,242.36,241.98,241.99,2060.0,240.7026,240.8218,240.4442,240.4542,2060.0
2024-06-28 12:05:00,242.07,242.12,241.53,241.54,3279.0,240.5337,240.5833,239.9971,240.007,3279.0
2024-06-28 12:10:00,241.59,241.91,241.41,241.91,3432.0,240.0567,240.3747,239.8779,240.3747,3432.0
2024-06-28 12:15:00,241.74,241.74,241.64,241.7,532.0,240.2058,240.2058,240.1064,240.166,532.0
2024-06-28 12:20:00,241.7,241.83,241.54,241.73,1378.0,240.166,240.2952,240.007,240.1958,1378.0
2024-06-28 12:25:00,241.8,242.13,241.79,241.98,1644.0,240.2654,240.5933,240.2554,240.4442,1644.0
2024-06-28 12:30:00,242.09,242.11,241.83,241.84,806.0,240.5535,240.5734,240.2952,240.3051,806.0
2024-06-28 12:35:00,241.77,241.84,241.55,241.55,1511.0,240.2356,240.3051,240.017,240.017,1511.0
2024-06-28 12:40:00,241.66,242.11,241.65,242.11,1501.0,240.1263,240.5734,240.1163,240.5734,1501.0
2024-06-28 12:45:00,241.87,241.87,241.87,241.87,100.0,240.3349,240.3349,240.3349,240.3349,100.0
2024-06-28 12:50:00,241.8,241.91,241.79,241.81,300.0,240.2654,240.3747,240.2554,240.2753,300.0
2024-06-28 12:55:00,241.78,241.94,241.78,241.81,1511.0,240.2455,240.4045,240.2455,240.2753,1511.0
2024-06-28 13:00:00,241.97,242.1,241.91,242.1,400.0,240.4343,240.5635,240.3747,240.5635,400.0
2024-06-28 13:05:00,242.07,242.11,241.97,242.11,600.0,240.5337,240.5734,240.4343,240.5734,600.0
2024-06-28 13:10:00,242.09,242.23,242.09,242.23,1269.0,240.5535,240.6926,240.5535,240.6926,1269.0
2024-06-28 13:15:00,242.12,242.23,242.12,242.23,500.0,240.5833,240.6926,240.5833,240.6926,500.0
2024-06-28 13:20:00,242.28,242.52,242.28,242.43,706.0,240.7423,240.9808,240.7423,240.8914,706.0
2024-06-28 13:25:00,242.39,242.42,242.16,242.16,553.0,240.8516,240.8814,240.6231,240.6231,553.0
2024-06-28 13:30:00,241.8,241.81,241.68,241.68,651.0,240.2654,240.2753,240.1461,240.1461,651.0
2024-06-28 13:35:00,241.67,241.8,241.67,241.76,1000.0,240.1362,240.2654,240.1362,240.2256,1000.0
2024-06-28 13:40:00,241.75,241.75,241.41,241.62,2114.0,240.2157,240.2157,239.8779,240.0865,2114.0
2024-06-28 13:45:00,241.41,241.41,241.31,241.31,400.0,239.8779,239.8779,239.7785,239.7785,400.0
2024-06-28 13:50:00,241.53,241.67,241.37,241.67,1712.0,239.9971,240.1362,239.8381,240.1362,1712.0
2024-06-28 13:55:00,241.72,241.86,241.67,241.86,600.0,240.1859,240.325,240.1362,240.325,600.0
2024-06-28 14:00:00,241.48,241.68,241.48,241.68,516.0,239.9474,240.1461,239.9474,240.1461,516.0
2024-06-28 14:05:00,241.64,241.64,241.5,241.53,810.0,240.1064,240.1064,239.9673,239.9971,810.0
2024-06-28 14:10:00,241.49,241.59,241.49,241.59,320.0,239.9573,240.0567,239.9573,240.0567,320.0
2024-06-28 14:15:00,241.63,241.78,241.57,241.78,1694.0,240.0965,240.2455,240.0368,240.2455,1694.0
2024-06-28 14:20:00,241.68,241.68,241.37,241.56,2201.0,240.1461,240.1461,239.8381,240.0269,2201.0
2024-06-28 14:25:00,241.64,241.88,241.64,241.81,2631.0,240.1064,240.3449,240.1064,240.2753,2631.0
2024-06-28 14:30:00,241.81,241.91,241.47,241.48,2566.0,240.2753,240.3747,239.9375,239.9474,2566.0
2024-06-28 14:35:00,241.38,241.43,241.37,241.37,600.0,239.848,239.8977,239.8381,239.8381,600.0
2024-06-28 14:40:00,241.34,241.64,241.28,241.43,2530.0,239.8083,240.1064,239.7487,239.8977,2530.0
2024-06-28 14:45:00,241.33,241.38,241.16,241.38,1554.0,239.7984,239.848,239.6294,239.848,1554.0
2024-06-28 14:50:00,241.22,241.31,241.21,241.25,366.0,239.6891,239.7785,239.6791,239.7189,366.0
2024-06-28 14:55:00,241.26,241.36,241.01,241.36,6898.0,239.7288,239.8282,239.4804,239.8282,6898.0
2024-06-28 15:00:00,241.41,241.41,241.08,241.21,1655.0,239.8779,239.8779,239.5499,239.6791,1655.0
2024-06-28 15:05:00,241.1,241.24,240.94,241.0,1555.0,239.5698,239.7089,239.4108,239.4705,1555.0
2024-06-28 15:10:00,241.02,241.27,240.99,241.27,2294.0,239.4903,239.7387,239.4605,239.7387,2294.0
2024-06-28 15:15:00,241.35,241.35,240.95,241.01,1882.0,239.8182,239.8182,239.4208,239.4804,1882.0
2024-06-28 15:20:00,240.97,241.16,240.97,241.16,1460.0,239.4406,239.6294,239.4406,239.6294,1460.0
2024-06-28 15:25:00,241.18,241.18,240.96,241.11,1034.0,239.6493,239.6493,239.4307,239.5798,1034.0
2024-06-28 15:30:00,241.08,241.26,240.28,240.75,7522.0,239.5499,239.7288,238.755,239.222,7522.0
2024-06-28 15:35:00,240.65,241.13,240.65,240.99,2775.0,239.1227,239.5996,239.1227,239.4605,2775.0
2024-06-28 15:40:00,241.1,241.27,240.7,240.71,4252.0,239.5698,239.7387,239.1724,239.1823,4252.0
2024-06-28 15:45:00,240.71,241.04,240.65,240.77,5601.0,239.1823,239.5102,239.1227,239.2419,5601.0
2024-06-28 15:50:00,240.86,241.79,240.76,241.79,17668.0,239.3313,240.2554,239.232,240.2554,17668.0
2024-06-28 15:55:00,241.86,242.52,241.59,242.41,51503.0,240.325,240.9808,240.0567,240.8715,51503.0
2024-07-01 09:30:00,242.06,242.06,240.07,241.72,8505.0,240.5237,240.5237,238.5464,240.1859,8505.0
2024-07-01 09:35:00,241.8,242.34,241.79,241.85,809.0,240.2654,240.8019,240.2554,240.3151,809.0
2024-07-01 09:40:00,241.88,242.52,241.42,241.51,12166.0,240.3449,240.9808,239.8878,239.9772,12166.0
2024-07-01 09:45:00,241.71,241.71,240.89,241.35,2134.0,240.1759,240.1759,239.3612,239.8182,2134.0
2024-07-01 09:50:00,241.33,241.99,241.32,241.67,3695.0,239.7984,240.4542,239.7884,240.1362,3695.0
2024-07-01 09:55:00,241.66,242.01,241.37,241.81,4811.0,240.1263,240.474,239.8381,240.2753,4811.0
2024-07-01 10:00:00,241.91,241.91,240.51,240.51,3437.0,240.3747,240.3747,238.9836,238.9836,3437.0
2024-07-01 10:05:00,240.96,240.96,240.16,240.34,1100.0,239.4307,239.4307,238.6358,238.8146,1100.0
2024-07-01 10:10:00,239.99,240.24,239.06,239.06,1100.0,238.4669,238.7153,237.5428,237.5428,1100.0
2024-07-01 10:15:00,239.09,239.24,238.91,239.06,3854.0,237.5726,237.7216,237.3937,237.5428,3854.0
2024-07-01 10:20:00,238.88,238.9,237.76,238.11,1200.0,237.3639,237.3838,236.251,236.5988,1200.0
2024-07-01 10:25:00,238.36,238.63,238.11,238.19,967.0,236.8472,237.1155,236.5988,236.6783,967.0
2024-07-01 10:30:00,238.15,238.16,237.31,237.52,2449.0,236.6385,236.6485,235.8039,236.0125,2449.0
2024-07-01 10:35:00,237.42,237.52,236.97,236.97,1246.0,235.9132,236.0125,235.466,235.466,1246.0
2024-07-01 10:40:00,236.98,236.98,236.25,236.25,5873.0,235.476,235.476,234.7506,234.7506,5873.0
2024-07-01 10:45:00,236.19,236.19,235.99,235.99,957.0,234.691,234.691,234.4923,234.4923,957.0
2024-07-01 10:50:00,236.25,236.81,236.04,236.81,3282.0,234.7506,235.307,234.5419,235.307,3282.0
2024-07-01 10:55:00,236.58,236.71,236.49,236.71,1219.0,235.0785,235.2077,234.9891,235.2077,1219.0
2024-07-01 11:00:00,236.7,236.7,236.08,236.08,3783.0,235.1977,235.1977,234.5817,234.5817,3783.0
2024-07-01 11:05:00,236.1,236.46,235.83,236.46,2465.0,234.6016,234.9593,234.3333,234.9593,2465.0
2024-07-01 11:10:00,236.02,236.02,235.94,235.94,200.0,234.5221,234.5221,234.4426,234.4426,200.0
2024-07-01 11:15:00,235.72,236.14,235.48,235.48,1066.0,234.224,234.6413,233.9855,233.9855,1066.0
2024-07-01 11:20:00,235.37,235.48,234.97,235.08,914.0,233.8762,233.9855,233.4787,233.588,914.0
2024-07-01 11:25:00,235.09,235.2,234.92,234.92,1156.0,233.598,233.7073,233.429,233.429,1156.0
2024-07-01 11:30:00,235.08,235.39,234.97,235.38,1867.0,233.588,233.8961,233.4787,233.8861,1867.0
2024-07-01 11:35:00,235.35,235.38,234.81,234.81,1815.0,233.8563,233.8861,233.3197,233.3197,1815.0
2024-07-01 11:40:00,234.93,234.94,234.73,234.8,1179.0,233.439,233.4489,233.2402,233.3098,1179.0
2024-07-01 11:45:00,234.63,234.63,234.11,234.27,3367.0,233.1409,233.1409,232.6242,232.7832,3367.0
2024-07-01 11:50:00,234.29,234.65,234.28,234.65,1700.0,232.803,233.1608,232.7931,233.1608,1700.0
2024-07-01 11:55:00,234.56,234.69,234.2,234.2,650.0,233.0713,233.2005,232.7136,232.7136,650.0
2024-07-01 12:00:00,234.66,234.66,234.19,234.19,1000.0,233.1707,233.1707,232.7037,232.7037,1000.0
2024-07-01 12:05:00,234.21,234.8,234.17,234.8,1672.0,232.7235,233.3098,232.6838,233.3098,1672.0
2024-07-01 12:10:00,235.02,235.09,235.01,235.08,500.0,233.5284,233.598,233.5185,233.588,500.0
2024-07-01 12:15:00,234.95,235.07,234.7,234.78,4608.0,233.4589,233.5781,233.2104,233.2899,4608.0
2024-07-01 12:20:00,234.81,234.81,234.31,234.41,2749.0,233.3197,233.3197,232.8229,232.9223,2749.0
2024-07-01 12:25:00,234.28,234.62,234.07,234.62,2912.0,232.7931,233.1309,232.5844,233.1309,2912.0
2024-07-01 12:30:00,234.53,234.54,234.25,234.26,1003.0,233.0415,233.0515,232.7633,232.7732,1003.0
2024-07-01 12:35:00,234.1,234.1,233.93,233.93,1326.0,232.6142,232.6142,232.4453,232.4453,1326.0
2024-07-01 12:40:00,233.82,234.16,233.82,234.16,1228.0,232.336,232.6739,232.336,232.6739,1228.0
2024-07-01 12:45:00,234.26,234.55,234.26,234.28,2829.0,232.7732,233.0614,232.7732,232.7931,2829.0
2024-07-01 12:50:00,234.22,234.22,234.0,234.11,1284.0,232.7335,232.7335,232.5149,232.6242,1284.0
2024-07-01 12:55:00,233.97,234.25,233.97,234.22,1671.0,232.4851,232.7633,232.4851,232.7335,1671.0
2024-07-01 13:00:00,234.24,234.84,234.23,234.6,1400.0,232.7534,233.3495,232.7434,233.1111,1400.0
2024-07-01 13:05:00,234.64,234.64,234.35,234.35,710.0,233.1508,233.1508,232.8627,232.8627,710.0
2024-07-01 13:10:00,234.43,234.43,234.26,234.26,325.0,232.9422,232.9422,232.7732,232.7732,325.0
2024-07-01 13:15:00,234.44,234.85,234.27,234.85,2776.0,232.9521,233.3595,232.7832,233.3595,2776.0
2024-07-01 13:20:00,234.81,234.93,234.55,234.7,1391.0,233.3197,233.439,233.0614,233.2104,1391.0
2024-07-01 13:25:00,234.61,234.77,234.59,234.73,2080.0,233.121,233.28,233.1011,233.2402,2080.0
2024-07-01 13:30:00,234.62,234.67,234.49,234.49,1332.0,233.1309,233.1806,233.0018,233.0018,1332.0
2024-07-01 13:35:00,234.59,234.73,234.55,234.57,3098.0,233.1011,233.2402,233.0614,233.0813,3098.0
2024-07-01 13:40:00,234.54,234.73,234.54,234.66,2171.0,233.0515,233.2402,233.0515,233.1707,2171.0
2024-07-01 13:45:00,234.51,234.52,234.1,234.15,3658.0,233.0216,233.0316,232.6142,232.6639,3658.0
2024-07-01 13:50:00,234.23,234.79,234.08,234.67,5638.0,232.7434,233.2999,232.5944,233.1806,5638.0
2024-07-01 13:55:00,234.79,234.79,234.5,234.62,1032.0,233.2999,233.2999,233.0117,233.1309,1032.0
2024-07-01 14:00:00,234.62,234.63,234.34,234.61,1656.0,233.1309,233.1409,232.8527,233.121,1656.0
2024-07-01 14:05:00,234.69,234.89,234.69,234.89,1400.0,233.2005,233.3992,233.2005,233.3992,1400.0
2024-07-01 14:10:00,234.87,235.02,234.86,235.0,2067.0,233.3794,233.5284,233.3694,233.5085,2067.0
2024-07-01 14:15:00,234.9,235.27,234.9,235.27,2023.0,233.4092,233.7768,233.4092,233.7768,2023.0
2024-07-01 14:20:00,235.28,235.37,235.18,235.28,3921.0,233.7868,233.8762,233.6874,233.7868,3921.0
2024-07-01 14:25:00,235.17,235.17,234.87,234.87,400.0,233.6775,233.6775,233.3794,233.3794,400.0
2024-07-01 14:30:00,234.91,235.14,234.83,235.14,2770.0,233.4191,233.6476,233.3396,233.6476,2770.0
2024-07-01 14:35:00,235.11,235.11,235.0,235.1,312.0,233.6178,233.6178,233.5085,233.6079,312.0
2024-07-01 14:40:00,235.08,235.13,235.07,235.09,1064.0,233.588,233.6377,233.5781,233.598,1064.0
2024-07-01 14:45:00,235.09,235.1,234.63,234.63,1915.0,233.598,233.6079,233.1409,233.1409,1915.0
2024-07-01 14:50:00,234.61,234.77,234.34,234.63,3069.0,233.121,233.28,232.8527,233.1409,3069.0
2024-07-01 14:55:00,234.66,234.66,234.59,234.66,1252.0,233.1707,233.1707,233.1011,233.1707,1252.0
2024-07-01 15:00:00,234.55,234.55,234.24,234.25,1983.0,233.0614,233.0614,232.7534,232.7633,1983.0
2024-07-01 15:05:00,234.37,234.56,234.18,234.2,2564.0,232.8825,233.0713,232.6937,232.7136,2564.0
2024-07-01 15:10:00,234.1,234.14,233.71,234.14,7978.0,232.6142,232.654,232.2267,232.654,7978.0
2024-07-01 15:15:00,234.19,234.44,234.07,234.44,1911.0,232.7037,232.9521,232.5844,232.9521,1911.0
2024-07-01 15:20:00,234.55,235.19,234.46,235.19,4030.0,233.0614,233.6973,232.972,233.6973,4030.0
2024-07-01 15:25:00,235.13,235.17,234.8,235.12,5085.0,233.6377,233.6775,233.3098,233.6278,5085.0
2024-07-01 15:30:00,235.12,235.49,235.06,235.44,4595.0,233.6278,233.9954,233.5682,233.9457,4595.0
2024-07-01 15:35:00,235.42,235.49,235.28,235.44,2490.0,233.9259,233.9954,233.7868,233.9457,2490.0
2024-07-01 15:40:00,235.42,235.56,235.41,235.53,2232.0,233.9259,234.065,233.9159,234.0352,2232.0
2024-07-01 15:45:00,235.53,235.58,235.2,235.36,6700.0,234.0352,234.0849,233.7073,233.8662,6700.0
2024-07-01 15:50:00,235.36,236.32,235.35,236.25,44737.0,233.8662,234.8202,233.8563,234.7506,44737.0
2024-07-01 15:55:00,236.27,236.62,236.26,236.29,39085.0,234.7705,235.1183,234.7605,234.7903,39085.0
2024-07-02 09:30:00,238.09,238.09,236.39,236.4,2583.0,236.5789,236.5789,234.8897,234.8996,2583.0
2024-07-02 09:35:00,237.15,237.87,237.14,237.78,656.0,235.6449,236.3603,235.635,236.2709,656.0
2024-07-02 09:40:00,237.92,238.58,237.4,237.82,2726.0,236.41,237.0658,235.8933,236.3106,2726.0
2024-07-02 09:45:00,238.0,238.01,237.65,237.75,2100.0,236.4895,236.4994,236.1417,236.2411,2100.0
2024-07-02 09:50:00,237.65,238.02,237.64,237.79,900.0,236.1417,236.5094,236.1318,236.2808,900.0
2024-07-02 09:55:00,237.84,238.16,237.46,238.16,2203.0,236.3305,236.6485,235.9529,236.6485,2203.0
2024-07-02 10:00:00,238.7,238.71,238.39,238.62,655.0,237.1851,237.195,236.877,237.1056,655.0
2024-07-02 10:05:00,238.44,238.72,238.44,238.72,1630.0,236.9267,237.2049,236.9267,237.2049,1630.0
2024-07-02 10:10:00,238.48,239.07,238.23,239.07,1300.0,236.9664,237.5527,236.718,237.5527,1300.0
2024-07-02 10:15:00,239.06,239.07,238.57,238.69,1943.0,237.5428,237.5527,237.0559,237.1751,1943.0
2024-07-02 10:20:00,239.03,239.21,238.81,238.81,1100.0,237.513,237.6918,237.2944,237.2944,1100.0
2024-07-02 10:25:00,238.83,239.12,238.72,238.89,2240.0,237.3142,237.6024,237.2049,237.3738,2240.0
2024-07-02 10:30:00,238.81,238.89,238.5,238.53,1320.0,237.2944,237.3738,236.9863,237.0161,1320.0
2024-07-02 10:35:00,238.56,239.21,238.55,239.21,5492.0,237.0459,237.6918,237.036,237.6918,5492.0
2024-07-02 10:40:00,239.21,239.41,238.87,238.87,10702.0,237.6918,237.8905,237.354,237.354,10702.0
2024-07-02 10:45:00,238.86,239.05,238.8,238.96,9108.0,237.344,237.5328,237.2844,237.4434,9108.0
2024-07-02 10:50:00,238.92,239.03,238.48,238.58,6777.0,237.4037,237.513,236.9664,237.0658,6777.0
2024-07-02 10:55:00,238.65,238.7,238.49,238.7,3401.0,237.1354,237.1851,236.9764,237.1851,3401.0
2024-07-02 11:00:00,238.7,239.02,238.7,238.96,2712.0,237.1851,237.503,237.1851,237.4434,2712.0
2024-07-02 11:05:00,238.93,238.98,238.46,238.58,10339.0,237.4136,237.4633,236.9466,237.0658,10339.0
2024-07-02 11:10:00,238.48,238.69,238.4,238.63,1837.0,236.9664,237.1751,236.887,237.1155,1837.0
2024-07-02 11:15:00,238.45,238.61,238.34,238.61,1410.0,236.9366,237.0956,236.8273,237.0956,1410.0
2024-07-02 11:20:00,238.77,238.82,238.66,238.82,437.0,237.2546,237.3043,237.1453,237.3043,437.0
2024-07-02 11:25:00,238.76,238.82,238.62,238.63,3828.0,237.2447,237.3043,237.1056,237.1155,3828.0
2024-07-02 11:30:00,238.73,238.8,238.51,238.66,1866.0,237.2149,237.2844,236.9963,237.1453,1866.0
2024-07-02 11:35:00,238.64,238.88,238.21,238.88,22268.0,237.1254,237.3639,236.6982,237.3639,22268.0
2024-07-02 11:40:00,238.82,239.1,238.78,238.84,3774.0,237.3043,237.5825,237.2645,237.3242,3774.0
2024-07-02 11:45:00,238.88,238.88,238.79,238.83,905.0,237.3639,237.3639,237.2745,237.3142,905.0
2024-07-02 11:50:00,238.78,238.85,238.69,238.73,811.0,237.2645,237.3341,237.1751,237.2149,811.0
2024-07-02 11:55:00,238.73,239.16,238.72,239.09,4073.0,237.2149,237.6421,237.2049,237.5726,4073.0
2024-07-02 12:00:00,239.08,239.18,238.92,239.1,1796.0,237.5626,237.662,237.4037,237.5825,1796.0
2024-07-02 12:05:00,239.1,239.1,239.1,239.1,100.0,237.5825,237.5825,237.5825,237.5825,100.0
2024-07-02 12:10:00,239.17,239.17,239.04,239.04,500.0,237.6521,237.6521,237.5229,237.5229,500.0
2024-07-02 12:15:00,238.95,239.19,238.94,239.19,2000.0,237.4335,237.6719,237.4235,237.6719,2000.0
2024-07-02 12:20:00,239.3,239.33,239.2,239.33,1555.0,237.7812,237.8111,237.6819,237.8111,1555.0
2024-07-02 12:25:00,239.36,239.5,239.35,239.4,3874.0,237.8409,237.98,237.8309,237.8806,3874.0
2024-07-02 12:30:00,239.37,239.37,238.99,239.15,6001.0,237.8508,237.8508,237.4732,237.6322,6001.0
2024-07-02 12:35:00,239.1,239.13,238.89,238.91,5446.0,237.5825,237.6123,237.3738,237.3937,5446.0
2024-07-02 12:40:00,238.95,238.97,238.87,238.92,1600.0,237.4335,237.4533,237.354,237.4037,1600.0
2024-07-02 12:45:00,238.91,239.21,238.9,239.21,4114.0,237.3937,237.6918,237.3838,237.6918,4114.0
2024-07-02 12:50:00,238.92,238.92,238.6,238.6,900.0,237.4037,237.4037,237.0857,237.0857,900.0
2024-07-02 12:55:00,238.71,238.74,238.58,238.69,2368.0,237.195,237.2248,237.0658,237.1751,2368.0
2024-07-02 13:00:00,238.69,238.8,238.69,238.8,500.0,237.1751,237.2844,237.1751,237.2844,500.0
2024-07-02 13:05:00,238.86,239.01,238.86,239.01,200.0,237.344,237.4931,237.344,237.4931,200.0
2024-07-02 13:10:00,239.03,239.1,238.96,239.1,1848.0,237.513,237.5825,237.4434,237.5825,1848.0
2024-07-02 13:15:00,239.06,239.13,239.04,239.12,1006.0,237.5428,237.6123,237.5229,237.6024,1006.0
2024-07-02 13:20:00,239.09,239.1,238.95,239.03,1722.0,237.5726,237.5825,237.4335,237.513,1722.0
2024-07-02 13:25:00,239.08,239.13,239.03,239.13,1730.0,237.5626,237.6123,237.513,237.6123,1730.0
2024-07-02 13:30:00,238.96,238.96,238.85,238.85,1018.0,237.4434,237.4434,237.3341,237.3341,1018.0
2024-07-02 13:35:00,238.79,238.82,238.74,238.78,1804.0,237.2745,237.3043,237.2248,237.2645,1804.0
2024-07-02 13:40:00,238.75,238.8,238.68,238.68,620.0,237.2347,237.2844,237.1652,237.1652,620.0
2024-07-02 13:45:00,238.85,238.91,238.84,238.84,823.0,237.3341,237.3937,237.3242,237.3242,823.0
2024-07-02 13:50:00,238.78,238.93,238.73,238.87,1745.0,237.2645,237.4136,237.2149,237.354,1745.0
2024-07-02 13:55:00,238.87,239.2,238.84,239.03,3468.0,237.354,237.6819,237.3242,237.513,3468.0
2024-07-02 14:00:00,239.14,239.27,239.13,239.2,1622.0,237.6223,237.7514,237.6123,237.6819,1622.0
2024-07-02 14:05:00,239.08,239.27,239.06,239.26,610.0,237.5626,237.7514,237.5428,237.7415,610.0
2024-07-02 14:10:00,239.26,239.71,239.25,239.71,1308.0,237.7415,238.1886,237.7316,238.1886,1308.0
2024-07-02 14:15:00,239.62,239.78,239.52,239.54,3194.0,238.0992,238.2582,237.9998,238.0197,3194.0
2024-07-02 14:20:00,239.61,239.61,239.41,239.42,2146.0,238.0893,238.0893,237.8905,237.9005,2146.0
2024-07-02 14:25:00,239.45,239.48,239.39,239.45,1767.0,237.9303,237.9601,237.8707,237.9303,1767.0
2024-07-02 14:30:00,239.41,239.62,239.38,239.62,2689.0,237.8905,238.0992,237.8607,238.0992,2689.0
2024-07-02 14:35:00,239.59,239.61,239.49,239.6,1173.0,238.0694,238.0893,237.97,238.0793,1173.0
2024-07-02 14:40:00,239.66,239.73,239.65,239.72,1322.0,238.139,238.2085,238.129,238.1986,1322.0
2024-07-02 14:45:00,239.72,239.73,239.62,239.67,4069.0,238.1986,238.2085,238.0992,238.1489,4069.0
2024-07-02 14:50:00,239.74,239.8,239.63,239.67,5855.0,238.2185,238.2781,238.1091,238.1489,5855.0
2024-07-02 14:55:00,239.73,239.97,239.65,239.76,3477.0,238.2085,238.447,238.129,238.2383,3477.0
2024-07-02 15:00:00,239.88,239.89,239.83,239.83,1050.0,238.3576,238.3675,238.3079,238.3079,1050.0
2024-07-02 15:05:00,239.82,239.82,239.43,239.54,4328.0,238.2979,238.2979,237.9104,238.0197,4328.0
2024-07-02 15:10:00,239.62,239.87,239.62,239.8,2117.0,238.0992,238.3476,238.0992,238.2781,2117.0
2024-07-02 15:15:00,239.76,239.76,239.46,239.49,2164.0,238.2383,238.2383,237.9402,237.97,2164.0
2024-07-02 15:20:00,239.65,239.65,239.28,239.28,2497.0,238.129,238.129,237.7614,237.7614,2497.0
2024-07-02 15:25:00,239.21,239.34,239.1,239.14,2373.0,237.6918,237.821,237.5825,237.6223,2373.0
2024-07-02 15:30:00,239.08,239.26,239.03,239.17,1246.0,237.5626,237.7415,237.513,237.6521,1246.0
2024-07-02 15:35:00,239.11,239.21,238.97,239.04,1106.0,237.5924,237.6918,237.4533,237.5229,1106.0
2024-07-02 15:40:00,239.11,239.22,238.96,238.97,3400.0,237.5924,237.7018,237.4434,237.4533,3400.0
2024-07-02 15:45:00,239.02,239.42,238.85,238.87,3922.0,237.503,237.9005,237.3341,237.354,3922.0
2024-07-02 15:50:00,239.09,239.85,239.09,239.65,7451.0,237.5726,238.3278,237.5726,238.129,7451.0
2024-07-02 15:55:00,239.76,240.17,239.34,240.0,27737.0,238.2383,238.6457,237.821,238.4768,27737.0
2024-07-03 09:30:00,240.48,241.21,239.03,239.66,3798.0,238.9538,239.6791,237.513,238.139,3798.0
2024-07-03 09:35:00,240.21,240.21,239.79,239.8,300.0,238.6855,238.6855,238.2681,238.2781,300.0
2024-07-03 09:40:00,240.06,240.06,239.48,239.6,500.0,238.5364,238.5364,237.9601,238.0793,500.0
2024-07-03 09:45:00,239.99,241.02,239.99,241.02,400.0,238.4669,239.4903,238.4669,239.4903,400.0
2024-07-03 09:50:00,240.68,240.99,240.67,240.99,600.0,239.1525,239.4605,239.1425,239.4605,600.0
2024-07-03 09:55:00,241.07,241.6,241.03,241.03,1865.0,239.54,240.0666,239.5003,239.5003,1865.0
2024-07-03 10:00:00,240.96,241.45,240.86,240.92,1314.0,239.4307,239.9176,239.3313,239.391,1314.0
2024-07-03 10:05:00,241.4,242.2,241.4,241.92,2068.0,239.8679,240.6628,239.8679,240.3846,2068.0
2024-07-03 10:10:00,241.93,242.45,241.92,242.45,1315.0,240.3946,240.9113,240.3846,240.9113,1315.0
2024-07-03 10:15:00,242.39,242.99,242.38,242.99,2701.0,240.8516,241.4478,240.8417,241.4478,2701.0
2024-07-03 10:20:00,243.13,243.33,242.91,243.33,7084.0,241.5869,241.7857,241.3683,241.7857,7084.0
2024-07-03 10:25:00,243.52,243.58,242.84,243.17,8797.0,241.9745,242.0341,241.2988,241.6267,8797.0
2024-07-03 10:30:00,243.05,243.06,242.64,242.64,7113.0,241.5074,241.5174,241.1,241.1,7113.0
2024-07-03 10:35:00,242.92,242.92,241.99,242.61,11147.0,241.3783,241.3783,240.4542,241.0702,11147.0
2024-07-03 10:40:00,242.35,242.5,242.32,242.33,1527.0,240.8119,240.9609,240.7821,240.792,1527.0
2024-07-03 10:45:00,242.43,242.5,241.86,242.47,4529.0,240.8914,240.9609,240.325,240.9311,4529.0
2024-07-03 10:50:00,242.55,242.57,242.32,242.44,1950.0,241.0106,241.0305,240.7821,240.9013,1950.0
2024-07-03 10:55:00,242.54,242.54,242.31,242.33,4966.0,241.0007,241.0007,240.7721,240.792,4966.0
2024-07-03 11:00:00,242.27,242.29,241.3,241.38,3632.0,240.7324,240.7523,239.7686,239.848,3632.0
2024-07-03 11:05:00,241.37,241.56,241.14,241.56,2679.0,239.8381,240.0269,239.6096,240.0269,2679.0
2024-07-03 11:10:00,241.44,241.84,241.44,241.62,2500.0,239.9077,240.3051,239.9077,240.0865,2500.0
2024-07-03 11:15:00,241.63,241.72,241.49,241.72,2124.0,240.0965,240.1859,239.9573,240.1859,2124.0
2024-07-03 11:20:00,241.58,242.45,241.57,241.9,6811.0,240.0468,240.9113,240.0368,240.3647,6811.0
2024-07-03 11:25:00,241.77,241.9,241.64,241.9,916.0,240.2356,240.3647,240.1064,240.3647,916.0
2024-07-03 11:30:00,241.85,241.95,241.73,241.77,1746.0,240.3151,240.4144,240.1958,240.2356,1746.0
2024-07-03 11:35:00,241.81,241.84,241.59,241.59,3938.0,240.2753,240.3051,240.0567,240.0567,3938.0
2024-07-03 11:40:00,241.66,241.83,241.66,241.83,400.0,240.1263,240.2952,240.1263,240.2952,400.0
2024-07-03 11:45:00,241.83,241.95,241.79,241.9,600.0,240.2952,240.4144,240.2554,240.3647,600.0
2024-07-03 11:50:00,241.9,241.9,241.55,241.83,3477.0,240.3647,240.3647,240.017,240.2952,3477.0
2024-07-03 11:55:00,241.89,241.97,241.77,241.78,700.0,240.3548,240.4343,240.2356,240.2455,700.0
2024-07-03 12:00:00,241.83,241.9,241.57,241.78,1471.0,240.2952,240.3647,240.0368,240.2455,1471.0
2024-07-03 12:05:00,241.74,241.79,241.61,241.75,617.0,240.2058,240.2554,240.0766,240.2157,617.0
2024-07-03 12:10:00,241.75,242.12,241.75,242.09,1200.0,240.2157,240.5833,240.2157,240.5535,1200.0
2024-07-03 12:15:00,242.13,242.23,241.97,241.99,2792.0,240.5933,240.6926,240.4343,240.4542,2792.0
2024-07-03 12:20:00,241.85,241.99,241.66,241.66,3921.0,240.3151,240.4542,240.1263,240.1263,3921.0
2024-07-03 12:25:00,241.77,241.78,241.38,241.47,2347.0,240.2356,240.2455,239.848,239.9375,2347.0
2024-07-03 12:30:00,241.43,241.56,241.26,241.38,3632.0,239.8977,240.0269,239.7288,239.848,3632.0
2024-07-03 12:35:00,241.31,241.46,241.22,241.46,2309.0,239.7785,239.9275,239.6891,239.9275,2309.0
2024-07-03 12:40:00,241.4,241.46,240.96,240.96,3541.0,239.8679,239.9275,239.4307,239.4307,3541.0
2024-07-03 12:45:00,240.93,240.94,240.71,240.76,1912.0,239.4009,239.4108,239.1823,239.232,1912.0
2024-07-03 12:50:00,240.68,241.3,240.67,240.91,4476.0,239.1525,239.7686,239.1425,239.381,4476.0
2024-07-03 12:55:00,240.9,241.03,240.39,240.47,9666.0,239.3711,239.5003,238.8643,238.9438,9666.0
2024-07-05 09:30:00,238.02,238.29,237.78,238.06,6691.0,236.5094,236.7777,236.2709,236.5491,6691.0
2024-07-05 09:35:00,239.2,239.21,238.94,238.95,764.0,237.6819,237.6918,237.4235,237.4335,764.0
2024-07-05 09:40:00,238.97,239.74,238.97,239.49,1767.0,237.4533,238.2185,237.4533,237.97,1767.0
2024-07-05 09:45:00,239.45,239.45,238.79,238.79,2428.0,237.9303,237.9303,237.2745,237.2745,2428.0
2024-07-05 09:50:00,239.13,239.13,238.61,238.72,1106.0,237.6123,237.6123,237.0956,237.2049,1106.0
2024-07-05 09:55:00,238.7,239.28,238.34,239.08,3255.0,237.1851,237.7614,236.8273,237.5626,3255.0
2024-07-05 10:00:00,238.93,238.93,238.08,238.44,1520.0,237.4136,237.4136,236.569,236.9267,1520.0
2024-07-05 10:05:00,238.39,238.49,238.04,238.49,2489.0,236.877,236.9764,236.5292,236.9764,2489.0
2024-07-05 10:10:00,238.23,239.0,237.86,238.8,3045.0,236.718,237.4831,236.3504,237.2844,3045.0
2024-07-05 10:15:00,238.59,238.59,238.19,238.38,1741.0,237.0757,237.0757,236.6783,236.8671,1741.0
2024-07-05 10:20:00,238.51,238.51,237.92,238.28,1350.0,236.9963,236.9963,236.41,236.7677,1350.0
2024-07-05 10:25:00,238.23,238.42,238.0,238.24,1341.0,236.718,236.9068,236.4895,236.728,1341.0
2024-07-05 10:30:00,238.26,238.93,238.26,238.93,425.0,236.7478,237.4136,236.7478,237.4136,425.0
2024-07-05 10:35:00,239.02,239.18,239.01,239.13,502.0,237.503,237.662,237.4931,237.6123,502.0
2024-07-05 10:40:00,239.28,239.28,239.13,239.18,1186.0,237.7614,237.7614,237.6123,237.662,1186.0
2024-07-05 10:45:00,239.06,239.96,239.0,239.65,2082.0,237.5428,238.4371,237.4831,238.129,2082.0
2024-07-05 10:50:00,239.76,239.76,239.55,239.75,1099.0,238.2383,238.2383,238.0297,238.2284,1099.0
2024-07-05 10:55:00,239.51,239.72,239.46,239.72,422.0,237.9899,238.1986,237.9402,238.1986,422.0
2024-07-05 11:00:00,239.45,239.45,239.32,239.32,300.0,237.9303,237.9303,237.8011,237.8011,300.0
2024-07-05 11:05:00,239.4,239.78,239.24,239.72,796.0,237.8806,238.2582,237.7216,238.1986,796.0
2024-07-05 11:10:00,239.86,240.61,239.85,240.12,1078.0,238.3377,239.0829,238.3278,238.596,1078.0
2024-07-05 11:15:00,240.23,240.23,240.04,240.04,1100.0,238.7053,238.7053,238.5165,238.5165,1100.0
2024-07-05 11:20:00,240.07,240.23,239.84,240.23,1166.0,238.5464,238.7053,238.3178,238.7053,1166.0
2024-07-05 11:25:00,240.25,240.25,239.86,239.94,784.0,238.7252,238.7252,238.3377,238.4172,784.0
2024-07-05 11:30:00,239.79,239.85,239.66,239.66,900.0,238.2681,238.3278,238.139,238.139,900.0
2024-07-05 11:35:00,239.74,240.22,239.73,240.04,1988.0,238.2185,238.6954,238.2085,238.5165,1988.0
2024-07-05 11:40:00,240.08,240.32,240.08,240.19,482.0,238.5563,238.7948,238.5563,238.6656,482.0
2024-07-05 11:45:00,240.16,240.38,240.16,240.38,672.0,238.6358,238.8544,238.6358,238.8544,672.0
2024-07-05 11:50:00,240.4,240.5,240.4,240.42,600.0,238.8743,238.9736,238.8743,238.8941,600.0
2024-07-05 11:55:00,240.32,240.38,240.24,240.25,1076.0,238.7948,238.8544,238.7153,238.7252,1076.0
2024-07-05 12:00:00,240.22,240.26,240.22,240.25,282.0,238.6954,238.7352,238.6954,238.7252,282.0
2024-07-05 12:05:00,240.29,240.32,240.2,240.2,624.0,238.765,238.7948,238.6755,238.6755,624.0
2024-07-05 12:10:00,240.1,240.41,240.1,240.15,720.0,238.5762,238.8842,238.5762,238.6258,720.0
2024-07-05 12:15:00,240.21,240.26,240.09,240.1,762.0,238.6855,238.7352,238.5662,238.5762,762.0
2024-07-05 12:20:00,240.26,240.53,240.26,240.53,766.0,238.7352,239.0034,238.7352,239.0034,766.0
2024-07-05 12:25:00,240.4,240.4,240.15,240.26,1000.0,238.8743,238.8743,238.6258,238.7352,1000.0
2024-07-05 12:30:00,240.11,240.2,240.11,240.2,499.0,238.5861,238.6755,238.5861,238.6755,499.0
2024-07-05 12:35:00,240.22,240.48,240.21,240.47,3839.0,238.6954,238.9538,238.6855,238.9438,3839.0
2024-07-05 12:40:00,240.49,240.59,240.48,240.59,300.0,238.9637,239.0631,238.9538,239.0631,300.0
2024-07-05 12:45:00,240.5,240.63,240.5,240.56,300.0,238.9736,239.1028,238.9736,239.0332,300.0
2024-07-05 12:50:00,240.65,240.66,240.64,240.66,700.0,239.1227,239.1326,239.1127,239.1326,700.0
2024-07-05 12:55:00,240.69,240.86,240.65,240.82,2962.0,239.1624,239.3313,239.1227,239.2916,2962.0
2024-07-05 13:00:00,240.93,240.93,240.93,240.93,200.0,239.4009,239.4009,239.4009,239.4009,200.0
2024-07-05 13:05:00,241.28,241.28,241.18,241.18,500.0,239.7487,239.7487,239.6493,239.6493,500.0
2024-07-05 13:10:00,241.05,241.3,241.05,241.21,1381.0,239.5201,239.7686,239.5201,239.6791,1381.0
2024-07-05 13:15:00,241.13,241.15,240.96,241.03,1203.0,239.5996,239.6195,239.4307,239.5003,1203.0
2024-07-05 13:20:00,241.04,241.04,240.87,241.01,1104.0,239.5102,239.5102,239.3413,239.4804,1104.0
2024-07-05 13:25:00,241.05,241.05,240.9,240.93,900.0,239.5201,239.5201,239.3711,239.4009,900.0
2024-07-05 13:30:00,240.89,240.89,240.63,240.63,896.0,239.3612,239.3612,239.1028,239.1028,896.0
2024-07-05 13:35:00,240.49,240.95,240.35,240.74,1423.0,238.9637,239.4208,238.8246,239.2121,1423.0
2024-07-05 13:40:00,240.89,240.89,240.74,240.74,300.0,239.3612,239.3612,239.2121,239.2121,300.0
2024-07-05 13:45:00,240.96,240.96,240.9,240.9,986.0,239.4307,239.4307,239.3711,239.3711,986.0
2024-07-05 13:50:00,241.07,241.07,240.91,240.91,454.0,239.54,239.54,239.381,239.381,454.0
2024-07-05 13:55:00,240.92,240.92,240.92,240.92,100.0,239.391,239.391,239.391,239.391,100.0
2024-07-05 14:00:00,240.8,240.9,240.79,240.87,889.0,239.2717,239.3711,239.2618,239.3413,889.0
2024-07-05 14:05:00,240.76,240.98,240.76,240.91,744.0,239.232,239.4506,239.232,239.381,744.0
2024-07-05 14:10:00,241.02,241.02,240.96,240.96,315.0,239.4903,239.4903,239.4307,239.4307,315.0
2024-07-05 14:15:00,241.03,241.29,240.99,241.22,1473.0,239.5003,239.7586,239.4605,239.6891,1473.0
2024-07-05 14:20:00,241.18,241.18,241.06,241.06,1515.0,239.6493,239.6493,239.5301,239.5301,1515.0
2024-07-05 14:25:00,241.28,241.32,241.28,241.32,200.0,239.7487,239.7884,239.7487,239.7884,200.0
2024-07-05 14:30:00,241.48,241.48,241.47,241.48,100.0,239.9474,239.9474,239.9375,239.9474,100.0
2024-07-05 14:35:00,241.46,241.6,241.25,241.25,1700.0,239.9275,240.0666,239.7189,239.7189,1700.0
2024-07-05 14:40:00,241.37,241.44,241.29,241.29,500.0,239.8381,239.9077,239.7586,239.7586,500.0
2024-07-05 14:45:00,241.37,241.37,241.37,241.37,100.0,239.8381,239.8381,239.8381,239.8381,100.0
2024-07-05 14:50:00,241.43,241.43,241.29,241.29,709.0,239.8977,239.8977,239.7586,239.7586,709.0
2024-07-05 14:55:00,241.23,241.27,241.23,241.26,500.0,239.699,239.7387,239.699,239.7288,500.0
2024-07-05 15:00:00,241.47,241.47,241.43,241.47,494.0,239.9375,239.9375,239.8977,239.9375,494.0
2024-07-05 15:05:00,241.42,241.44,241.41,241.43,651.0,239.8878,239.9077,239.8779,239.8977,651.0
2024-07-05 15:10:00,241.44,241.5,241.44,241.45,300.0,239.9077,239.9673,239.9077,239.9176,300.0
2024-07-05 15:15:00,241.38,241.46,241.25,241.46,2145.0,239.848,239.9275,239.7189,239.9275,2145.0
2024-07-05 15:20:00,241.37,241.69,241.26,241.59,1099.0,239.8381,240.1561,239.7288,240.0567,1099.0
2024-07-05 15:25:00,241.7,241.71,241.48,241.67,2486.0,240.166,240.1759,239.9474,240.1362,2486.0
2024-07-05 15:30:00,241.51,241.58,241.44,241.46,1733.0,239.9772,240.0468,239.9077,239.9275,1733.0
2024-07-05 15:35:00,241.41,241.71,241.41,241.7,1005.0,239.8779,240.1759,239.8779,240.166,1005.0
2024-07-05 15:40:00,241.67,241.67,241.47,241.54,1223.0,240.1362,240.1362,239.9375,240.007,1223.0
2024-07-05 15:45:00,241.45,241.79,241.43,241.65,1611.0,239.9176,240.2554,239.8977,240.1163,1611.0
2024-07-05 15:50:00,241.76,242.03,241.63,242.02,6054.0,240.2256,240.4939,240.0965,240.484,6054.0
2024-07-05 15:55:00,241.93,242.31,241.82,242.16,30657.0,240.3946,240.7721,240.2853,240.6231,30657.0
2024-07-08 09:30:00,243.0,243.0,243.0,243.0,1718.0,241.4578,241.4578,241.4578,241.4578,1718.0
2024-07-08 09:35:00,243.7,243.7,242.8,242.81,448.0,242.1533,242.1533,241.259,241.269,448.0
2024-07-08 09:40:00,242.81,242.81,242.81,242.81,0.0,241.269,241.269,241.269,241.269,0.0
2024-07-08 09:45:00,242.7,243.39,242.7,243.0,2161.0,241.1597,241.8453,241.1597,241.4578,2161.0
2024-07-08 09:50:00,243.28,243.31,243.28,243.31,300.0,241.736,241.7658,241.736,241.7658,300.0
2024-07-08 09:55:00,243.43,243.44,243.43,243.44,272.0,241.885,241.895,241.885,241.895,272.0
2024-07-08 10:00:00,243.29,243.39,242.62,242.71,2131.0,241.7459,241.8453,241.0802,241.1696,2131.0
2024-07-08 10:05:00,242.36,242.36,242.21,242.22,400.0,240.8218,240.8218,240.6728,240.6827,400.0
2024-07-08 10:10:00,242.29,242.42,242.24,242.25,400.0,240.7523,240.8814,240.7026,240.7125,400.0
2024-07-08 10:15:00,242.08,242.08,241.6,241.6,1089.0,240.5436,240.5436,240.0666,240.0666,1089.0
2024-07-08 10:20:00,241.73,241.84,241.16,241.64,2361.0,240.1958,240.3051,239.6294,240.1064,2361.0
2024-07-08 10:25:00,241.63,241.63,241.25,241.62,700.0,240.0965,240.0965,239.7189,240.0865,700.0
2024-07-08 10:30:00,241.43,241.73,241.32,241.73,1046.0,239.8977,240.1958,239.7884,240.1958,1046.0
2024-07-08 10:35:00,241.53,241.53,241.06,241.08,2185.0,239.9971,239.9971,239.5301,239.5499,2185.0
2024-07-08 10:40:00,241.37,241.51,241.32,241.51,300.0,239.8381,239.9772,239.7884,239.9772,300.0
2024-07-08 10:45:00,241.84,242.04,241.84,242.04,584.0,240.3051,240.5039,240.3051,240.5039,584.0
2024-07-08 10:50:00,241.9,242.16,241.89,242.1,3700.0,240.3647,240.6231,240.3548,240.5635,3700.0
2024-07-08 10:55:00,241.94,242.22,241.81,241.81,2703.0,240.4045,240.6827,240.2753,240.2753,2703.0
2024-07-08 11:00:00,241.87,241.87,241.7,241.81,2041.0,240.3349,240.3349,240.166,240.2753,2041.0
2024-07-08 11:05:00,241.79,241.94,241.76,241.77,1338.0,240.2554,240.4045,240.2256,240.2356,1338.0
2024-07-08 11:10:00,241.79,241.8,241.31,241.39,2869.0,240.2554,240.2654,239.7785,239.858,2869.0
2024-07-08 11:15:00,241.39,241.39,240.81,241.15,3975.0,239.858,239.858,239.2817,239.6195,3975.0
2024-07-08 11:20:00,241.09,241.2,240.61,240.77,3906.0,239.5599,239.6692,239.0829,239.2419,3906.0
2024-07-08 11:25:00,240.57,240.82,240.22,240.38,5932.0,239.0432,239.2916,238.6954,238.8544,5932.0
2024-07-08 11:30:00,240.21,240.21,239.8,239.87,2530.0,238.6855,238.6855,238.2781,238.3476,2530.0
2024-07-08 11:35:00,240.01,240.01,239.49,239.59,3149.0,238.4867,238.4867,237.97,238.0694,3149.0
2024-07-08 11:40:00,239.8,239.81,239.07,239.28,5642.0,238.2781,238.288,237.5527,237.7614,5642.0
2024-07-08 11:45:00,239.14,240.0,239.09,240.0,8654.0,237.6223,238.4768,237.5726,238.4768,8654.0
2024-07-08 11:50:00,240.03,240.03,239.18,239.63,4740.0,238.5066,238.5066,237.662,238.1091,4740.0
2024-07-08 11:55:00,239.62,239.62,239.05,239.05,1259.0,238.0992,238.0992,237.5328,237.5328,1259.0
2024-07-08 12:00:00,239.03,239.37,238.74,238.74,2013.0,237.513,237.8508,237.2248,237.2248,2013.0
2024-07-08 12:05:00,238.86,238.99,238.86,238.96,722.0,237.344,237.4732,237.344,237.4434,722.0
2024-07-08 12:10:00,238.7,238.87,238.47,238.87,1700.0,237.1851,237.354,236.9565,237.354,1700.0
2024-07-08 12:15:00,238.72,238.95,238.72,238.95,1063.0,237.2049,237.4335,237.2049,237.4335,1063.0
2024-07-08 12:20:00,239.12,239.4,239.11,239.4,1000.0,237.6024,237.8806,237.5924,237.8806,1000.0
2024-07-08 12:25:00,239.21,239.3,239.01,239.09,946.0,237.6918,237.7812,237.4931,237.5726,946.0
2024-07-08 12:30:00,239.27,239.93,239.27,239.71,3020.0,237.7514,238.4072,237.7514,238.1886,3020.0
2024-07-08 12:35:00,240.02,240.11,239.89,240.09,1304.0,238.4967,238.5861,238.3675,238.5662,1304.0
2024-07-08 12:40:00,240.13,240.13,240.12,240.13,100.0,238.606,238.606,238.596,238.606,100.0
2024-07-08 12:45:00,240.31,240.7,240.18,240.7,940.0,238.7848,239.1724,238.6557,239.1724,940.0
2024-07-08 12:50:00,240.68,240.81,240.49,240.58,1845.0,239.1525,239.2817,238.9637,239.0531,1845.0
2024-07-08 12:55:00,240.56,240.79,240.49,240.49,1152.0,239.0332,239.2618,238.9637,238.9637,1152.0
2024-07-08 13:00:00,240.59,240.79,240.35,240.36,1555.0,239.0631,239.2618,238.8246,238.8345,1555.0
2024-07-08 13:05:00,240.56,240.63,240.56,240.63,200.0,239.0332,239.1028,239.0332,239.1028,200.0
2024-07-08 13:10:00,240.5,240.66,240.49,240.54,1056.0,238.9736,239.1326,238.9637,239.0134,1056.0
2024-07-08 13:15:00,240.63,240.65,240.62,240.65,690.0,239.1028,239.1227,239.0929,239.1227,690.0
2024-07-08 13:20:00,240.54,240.65,240.43,240.53,1534.0,239.0134,239.1227,238.9041,239.0034,1534.0
2024-07-08 13:25:00,240.53,240.72,240.41,240.65,1200.0,239.0034,239.1922,238.8842,239.1227,1200.0
2024-07-08 13:30:00,240.77,240.77,240.55,240.55,1245.0,239.2419,239.2419,239.0233,239.0233,1245.0
2024-07-08 13:35:00,240.48,240.58,240.48,240.58,300.0,238.9538,239.0531,238.9538,239.0531,300.0
2024-07-08 13:40:00,240.56,240.68,240.46,240.46,924.0,239.0332,239.1525,238.9339,238.9339,924.0
2024-07-08 13:45:00,240.5,240.82,240.49,240.82,654.0,238.9736,239.2916,238.9637,239.2916,654.0
2024-07-08 13:50:00,240.66,240.76,240.61,240.68,1047.0,239.1326,239.232,239.0829,239.1525,1047.0
2024-07-08 13:55:00,240.66,240.73,240.46,240.51,2417.0,239.1326,239.2022,238.9339,238.9836,2417.0
2024-07-08 14:00:00,240.51,240.51,240.38,240.46,550.0,238.9836,238.9836,238.8544,238.9339,550.0
2024-07-08 14:05:00,240.43,240.48,240.33,240.4,976.0,238.9041,238.9538,238.8047,238.8743,976.0
2024-07-08 14:10:00,240.4,240.4,240.39,240.4,100.0,238.8743,238.8743,238.8643,238.8743,100.0
2024-07-08 14:15:00,240.39,240.39,240.39,240.39,100.0,238.8643,238.8643,238.8643,238.8643,100.0
2024-07-08 14:20:00,240.36,240.36,240.28,240.34,600.0,238.8345,238.8345,238.755,238.8146,600.0
2024-07-08 14:25:00,240.42,240.59,240.38,240.59,1825.0,238.8941,239.0631,238.8544,239.0631,1825.0
2024-07-08 14:30:00,240.51,240.51,240.46,240.46,300.0,238.9836,238.9836,238.9339,238.9339,300.0
2024-07-08 14:35:00,240.58,240.7,240.52,240.67,1166.0,239.0531,239.1724,238.9935,239.1425,1166.0
2024-07-08 14:40:00,240.65,240.65,240.15,240.43,1723.0,239.1227,239.1227,238.6258,238.9041,1723.0
2024-07-08 14:45:00,240.08,240.24,240.05,240.24,1600.0,238.5563,238.7153,238.5265,238.7153,1600.0
2024-07-08 14:50:00,240.14,240.27,240.09,240.15,1500.0,238.6159,238.7451,238.5662,238.6258,1500.0
2024-07-08 14:55:00,240.19,240.69,240.1,240.6,3100.0,238.6656,239.1624,238.5762,239.073,3100.0
2024-07-08 15:00:00,240.39,240.61,240.39,240.56,2000.0,238.8643,239.0829,238.8643,239.0332,2000.0
2024-07-08 15:05:00,240.58,240.82,240.53,240.82,1160.0,239.0531,239.2916,239.0034,239.2916,1160.0
2024-07-08 15:10:00,240.9,241.1,240.84,241.09,1009.0,239.3711,239.5698,239.3115,239.5599,1009.0
2024-07-08 15:15:00,241.09,241.13,240.97,241.03,916.0,239.5599,239.5996,239.4406,239.5003,916.0
2024-07-08 15:20:00,241.05,241.15,240.8,241.08,2184.0,239.5201,239.6195,239.2717,239.5499,2184.0
2024-07-08 15:25:00,240.91,240.92,240.57,240.77,3093.0,239.381,239.391,239.0432,239.2419,3093.0
2024-07-08 15:30:00,240.75,240.75,240.45,240.48,1916.0,239.222,239.222,238.9239,238.9538,1916.0
2024-07-08 15:35:00,240.48,240.48,240.3,240.32,2092.0,238.9538,238.9538,238.7749,238.7948,2092.0
2024-07-08 15:40:00,240.31,240.59,240.2,240.58,3820.0,238.7848,239.0631,238.6755,239.0531,3820.0
2024-07-08 15:45:00,240.66,240.66,240.27,240.4,4700.0,239.1326,239.1326,238.7451,238.8743,4700.0
2024-07-08 15:50:00,240.49,241.12,240.46,240.71,9591.0,238.9637,239.5897,238.9339,239.1823,9591.0
2024-07-08 15:55:00,240.7,241.34,240.69,241.11,23378.0,239.1724,239.8083,239.1624,239.5798,23378.0
2024-07-09 09:30:00,242.54,242.54,241.24,241.85,4231.0,241.0007,241.0007,239.7089,240.3151,4231.0
2024-07-09 09:35:00,241.54,242.05,241.53,241.56,912.0,240.007,240.5138,239.9971,240.0269,912.0
2024-07-09 09:40:00,241.76,241.79,241.26,241.26,519.0,240.2256,240.2554,239.7288,239.7288,519.0
2024-07-09 09:45:00,241.48,241.59,241.1,241.31,900.0,239.9474,240.0567,239.5698,239.7785,900.0
2024-07-09 09:50:00,241.14,241.72,241.14,241.56,1589.0,239.6096,240.1859,239.6096,240.0269,1589.0
2024-07-09 09:55:00,241.4,241.51,241.01,241.2,2554.0,239.8679,239.9772,239.4804,239.6692,2554.0
2024-07-09 10:00:00,240.78,240.94,240.62,240.94,1716.0,239.2519,239.4108,239.0929,239.4108,1716.0
2024-07-09 10:05:00,240.59,240.61,239.49,239.98,4413.0,239.0631,239.0829,237.97,238.4569,4413.0
2024-07-09 10:10:00,239.87,239.87,239.87,239.87,100.0,238.3476,238.3476,238.3476,238.3476,100.0
2024-07-09 10:15:00,239.9,239.9,238.93,238.96,3195.0,238.3774,238.3774,237.4136,237.4434,3195.0
2024-07-09 10:20:00,238.96,238.96,238.21,238.48,4063.0,237.4434,237.4434,236.6982,236.9664,4063.0
2024-07-09 10:25:00,238.47,239.54,238.28,239.3,3372.0,236.9565,238.0197,236.7677,237.7812,3372.0
2024-07-09 10:30:00,239.07,239.4,238.92,239.4,750.0,237.5527,237.8806,237.4037,237.8806,750.0
2024-07-09 10:35:00,239.34,239.38,239.17,239.34,1000.0,237.821,237.8607,237.6521,237.821,1000.0
2024-07-09 10:40:00,239.38,239.38,238.84,238.87,1000.0,237.8607,237.8607,237.3242,237.354,1000.0
2024-07-09 10:45:00,238.86,239.55,238.78,239.55,1595.0,237.344,238.0297,237.2645,238.0297,1595.0
2024-07-09 10:50:00,239.6,239.89,239.34,239.56,6797.0,238.0793,238.3675,237.821,238.0396,6797.0
2024-07-09 10:55:00,239.45,239.64,239.37,239.52,1100.0,237.9303,238.1191,237.8508,237.9998,1100.0
2024-07-09 11:00:00,239.59,239.59,238.82,238.84,2450.0,238.0694,238.0694,237.3043,237.3242,2450.0
2024-07-09 11:05:00,238.79,239.05,238.42,238.43,1327.0,237.2745,237.5328,236.9068,236.9168,1327.0
2024-07-09 11:10:00,238.45,238.84,238.45,238.58,500.0,236.9366,237.3242,236.9366,237.0658,500.0
2024-07-09 11:15:00,238.78,238.93,238.49,238.77,900.0,237.2645,237.4136,236.9764,237.2546,900.0
2024-07-09 11:20:00,238.99,239.43,238.85,239.14,2571.0,237.4732,237.9104,237.3341,237.6223,2571.0
2024-07-09 11:25:00,239.03,239.07,238.84,238.92,593.0,237.513,237.5527,237.3242,237.4037,593.0
2024-07-09 11:30:00,238.82,238.91,238.62,238.83,900.0,237.3043,237.3937,237.1056,237.3142,900.0
2024-07-09 11:35:00,238.68,238.98,238.54,238.98,500.0,237.1652,237.4633,237.0261,237.4633,500.0
2024-07-09 11:40:00,238.91,238.91,238.57,238.79,1000.0,237.3937,237.3937,237.0559,237.2745,1000.0
2024-07-09 11:45:00,238.8,239.16,238.66,239.12,2918.0,237.2844,237.6421,237.1453,237.6024,2918.0
2024-07-09 11:50:00,239.23,239.32,239.13,239.3,1305.0,237.7117,237.8011,237.6123,237.7812,1305.0
2024-07-09 11:55:00,239.42,239.65,239.38,239.65,2269.0,237.9005,238.129,237.8607,238.129,2269.0
2024-07-09 12:00:00,239.51,239.71,239.51,239.71,237.0,237.9899,238.1886,237.9899,238.1886,237.0
2024-07-09 12:05:00,239.55,239.55,239.14,239.14,1450.0,238.0297,238.0297,237.6223,237.6223,1450.0
2024-07-09 12:10:00,239.16,239.33,239.15,239.33,452.0,237.6421,237.8111,237.6322,237.8111,452.0
2024-07-09 12:15:00,239.32,239.49,239.2,239.32,4325.0,237.8011,237.97,237.6819,237.8011,4325.0
2024-07-09 12:20:00,239.33,239.33,239.13,239.13,800.0,237.8111,237.8111,237.6123,237.6123,800.0
2024-07-09 12:25:00,239.13,239.28,239.13,239.27,800.0,237.6123,237.7614,237.6123,237.7514,800.0
2024-07-09 12:30:00,239.24,239.31,238.95,239.14,2283.0,237.7216,237.7912,237.4335,237.6223,2283.0
2024-07-09 12:35:00,239.04,239.29,238.96,239.18,1385.0,237.5229,237.7713,237.4434,237.662,1385.0
2024-07-09 12:40:00,239.04,239.93,239.03,239.78,3279.0,237.5229,238.4072,237.513,238.2582,3279.0
2024-07-09 12:45:00,240.08,240.18,240.03,240.12,1015.0,238.5563,238.6557,238.5066,238.596,1015.0
2024-07-09 12:50:00,240.11,240.27,239.77,239.86,1003.0,238.5861,238.7451,238.2483,238.3377,1003.0
2024-07-09 12:55:00,239.87,239.87,239.49,239.73,1480.0,238.3476,238.3476,237.97,238.2085,1480.0
2024-07-09 13:00:00,239.74,240.58,239.73,240.33,1771.0,238.2185,239.0531,238.2085,238.8047,1771.0
2024-07-09 13:05:00,240.12,240.12,240.05,240.05,200.0,238.596,238.596,238.5265,238.5265,200.0
2024-07-09 13:10:00,240.24,240.82,240.23,240.68,800.0,238.7153,239.2916,238.7053,239.1525,800.0
2024-07-09 13:15:00,240.53,240.61,239.98,240.1,1758.0,239.0034,239.0829,238.4569,238.5762,1758.0
2024-07-09 13:20:00,239.91,240.08,239.86,240.01,400.0,238.3874,238.5563,238.3377,238.4867,400.0
2024-07-09 13:25:00,239.86,240.28,239.86,240.27,1376.0,238.3377,238.755,238.3377,238.7451,1376.0
2024-07-09 13:30:00,240.28,240.65,240.27,240.65,1808.0,238.755,239.1227,238.7451,239.1227,1808.0
2024-07-09 13:35:00,240.81,240.9,240.67,240.67,1813.0,239.2817,239.3711,239.1425,239.1425,1813.0
2024-07-09 13:40:00,240.63,240.71,240.51,240.51,300.0,239.1028,239.1823,238.9836,238.9836,300.0
2024-07-09 13:45:00,240.51,240.56,240.3,240.41,976.0,238.9836,239.0332,238.7749,238.8842,976.0
2024-07-09 13:50:00,240.43,240.43,240.42,240.43,200.0,238.9041,238.9041,238.8941,238.9041,200.0
2024-07-09 13:55:00,240.59,240.59,240.13,240.13,200.0,239.0631,239.0631,238.606,238.606,200.0
2024-07-09 14:00:00,239.95,239.95,239.71,239.72,600.0,238.4271,238.4271,238.1886,238.1986,600.0
2024-07-09 14:05:00,239.68,239.81,239.67,239.68,400.0,238.1588,238.288,238.1489,238.1588,400.0
2024-07-09 14:10:00,239.7,240.13,239.69,240.13,1288.0,238.1787,238.606,238.1688,238.606,1288.0
2024-07-09 14:15:00,240.33,240.52,240.15,240.42,1363.0,238.8047,238.9935,238.6258,238.8941,1363.0
2024-07-09 14:20:00,240.45,240.45,240.31,240.41,600.0,238.9239,238.9239,238.7848,238.8842,600.0
2024-07-09 14:25:00,240.21,240.21,240.03,240.03,900.0,238.6855,238.6855,238.5066,238.5066,900.0
2024-07-09 14:30:00,240.01,240.37,240.01,240.22,2003.0,238.4867,238.8445,238.4867,238.6954,2003.0
2024-07-09 14:35:00,240.33,240.48,240.1,240.48,1100.0,238.8047,238.9538,238.5762,238.9538,1100.0
2024-07-09 14:40:00,240.49,240.56,240.24,240.24,1000.0,238.9637,239.0332,238.7153,238.7153,1000.0
2024-07-09 14:45:00,240.44,240.47,240.36,240.47,601.0,238.914,238.9438,238.8345,238.9438,601.0
2024-07-09 14:50:00,240.39,240.39,240.05,240.05,1764.0,238.8643,238.8643,238.5265,238.5265,1764.0
2024-07-09 14:55:00,240.16,240.16,239.99,240.01,1015.0,238.6358,238.6358,238.4669,238.4867,1015.0
2024-07-09 15:00:00,239.98,239.99,239.73,239.73,1023.0,238.4569,238.4669,238.2085,238.2085,1023.0
2024-07-09 15:05:00,239.73,239.86,239.72,239.75,2119.0,238.2085,238.3377,238.1986,238.2284,2119.0
2024-07-09 15:10:00,239.77,239.9,239.75,239.81,1700.0,238.2483,238.3774,238.2284,238.288,1700.0
2024-07-09 15:15:00,239.76,240.02,239.73,239.99,1262.0,238.2383,238.4967,238.2085,238.4669,1262.0
2024-07-09 15:20:00,240.08,240.21,239.99,239.99,1100.0,238.5563,238.6855,238.4669,238.4669,1100.0
2024-07-09 15:25:00,240.11,240.15,239.91,240.01,1338.0,238.5861,238.6258,238.3874,238.4867,1338.0
2024-07-09 15:30:00,239.82,240.27,239.74,240.19,2953.0,238.2979,238.7451,238.2185,238.6656,2953.0
2024-07-09 15:35:00,240.2,240.28,240.02,240.14,2040.0,238.6755,238.755,238.4967,238.6159,2040.0
2024-07-09 15:40:00,240.15,240.63,240.15,240.54,3688.0,238.6258,239.1028,238.6258,239.0134,3688.0
2024-07-09 15:45:00,240.47,240.69,240.39,240.41,7856.0,238.9438,239.1624,238.8643,238.8842,7856.0
2024-07-09 15:50:00,240.36,240.81,240.29,240.55,8180.0,238.8345,239.2817,238.765,239.0233,8180.0
2024-07-09 15:55:00,240.5,240.78,240.03,240.34,42692.0,238.9736,239.2519,238.5066,238.8146,42692.0
2024-07-10 09:30:00,240.92,241.43,240.92,241.43,2136.0,239.391,239.8977,239.391,239.8977,2136.0
2024-07-10 09:35:00,241.43,241.43,241.43,241.43,0.0,239.8977,239.8977,239.8977,239.8977,0.0
2024-07-10 09:40:00,240.42,240.74,240.41,240.74,366.0,238.8941,239.2121,238.8842,239.2121,366.0
2024-07-10 09:45:00,240.55,240.93,240.54,240.93,614.0,239.0233,239.4009,239.0134,239.4009,614.0
2024-07-10 09:50:00,240.8,240.8,239.41,239.42,1240.0,239.2717,239.2717,237.8905,237.9005,1240.0
2024-07-10 09:55:00,239.37,239.67,239.18,239.42,1608.0,237.8508,238.1489,237.662,237.9005,1608.0
2024-07-10 10:00:00,239.92,240.6,239.51,239.97,2875.0,238.3973,239.073,237.9899,238.447,2875.0
2024-07-10 10:05:00,240.0,240.0,239.34,239.61,1241.0,238.4768,238.4768,237.821,238.0893,1241.0
2024-07-10 10:10:00,239.72,239.73,239.03,239.31,1623.0,238.1986,238.2085,237.513,237.7912,1623.0
2024-07-10 10:15:00,239.43,239.46,238.78,238.86,943.0,237.9104,237.9402,237.2645,237.344,943.0
2024-07-10 10:20:00,238.47,238.9,238.41,238.8,1797.0,236.9565,237.3838,236.8969,237.2844,1797.0
2024-07-10 10:25:00,238.81,238.81,238.56,238.56,276.0,237.2944,237.2944,237.0459,237.0459,276.0
2024-07-10 10:30:00,238.79,238.9,238.32,238.74,5643.0,237.2745,237.3838,236.8075,237.2248,5643.0
2024-07-10 10:35:00,238.93,238.93,238.52,238.85,3663.0,237.4136,237.4136,237.0062,237.3341,3663.0
2024-07-10 10:40:00,238.58,238.78,238.16,238.16,2699.0,237.0658,237.2645,236.6485,236.6485,2699.0
2024-07-10 10:45:00,237.94,238.35,237.92,237.93,3656.0,236.4299,236.8373,236.41,236.4199,3656.0
2024-07-10 10:50:00,237.84,237.84,237.55,237.55,960.0,236.3305,236.3305,236.0424,236.0424,960.0
2024-07-10 10:55:00,237.7,238.03,237.7,237.86,1258.0,236.1914,236.5193,236.1914,236.3504,1258.0
2024-07-10 11:00:00,237.89,238.16,237.85,238.13,1213.0,236.3802,236.6485,236.3404,236.6187,1213.0
2024-07-10 11:05:00,238.02,238.39,238.02,238.38,1465.0,236.5094,236.877,236.5094,236.8671,1465.0
2024-07-10 11:10:00,238.25,238.37,238.1,238.12,2400.0,236.7379,236.8571,236.5889,236.6087,2400.0
2024-07-10 11:15:00,238.01,238.46,237.93,238.42,2606.0,236.4994,236.9466,236.4199,236.9068,2606.0
2024-07-10 11:20:00,238.61,238.61,238.44,238.51,1478.0,237.0956,237.0956,236.9267,236.9963,1478.0
2024-07-10 11:25:00,238.46,238.47,238.25,238.25,2363.0,236.9466,236.9565,236.7379,236.7379,2363.0
2024-07-10 11:30:00,238.44,238.52,238.3,238.32,1303.0,236.9267,237.0062,236.7876,236.8075,1303.0
2024-07-10 11:35:00,238.29,238.29,238.14,238.23,1262.0,236.7777,236.7777,236.6286,236.718,1262.0
2024-07-10 11:40:00,238.54,238.54,238.23,238.36,2405.0,237.0261,237.0261,236.718,236.8472,2405.0
2024-07-10 11:45:00,238.48,238.55,238.31,238.39,4695.0,236.9664,237.036,236.7975,236.877,4695.0
2024-07-10 11:50:00,238.47,238.56,238.37,238.52,2473.0,236.9565,237.0459,236.8571,237.0062,2473.0
2024-07-10 11:55:00,238.51,238.96,238.5,238.84,4023.0,236.9963,237.4434,236.9863,237.3242,4023.0
2024-07-10 12:00:00,238.84,239.35,238.84,239.27,7944.0,237.3242,237.8309,237.3242,237.7514,7944.0
2024-07-10 12:05:00,239.37,239.46,239.22,239.24,12593.0,237.8508,237.9402,237.7018,237.7216,12593.0
2024-07-10 12:10:00,239.21,239.24,239.06,239.24,1069.0,237.6918,237.7216,237.5428,237.7216,1069.0
2024-07-10 12:15:00,239.2,239.34,239.12,239.12,2854.0,237.6819,237.821,237.6024,237.6024,2854.0
2024-07-10 12:20:00,239.26,239.66,239.13,239.63,6686.0,237.7415,238.139,237.6123,238.1091,6686.0
2024-07-10 12:25:00,239.64,239.83,239.32,239.32,4880.0,238.1191,238.3079,237.8011,237.8011,4880.0
2024-07-10 12:30:00,239.3,239.36,239.14,239.34,1695.0,237.7812,237.8409,237.6223,237.821,1695.0
2024-07-10 12:35:00,239.16,239.31,239.13,239.31,300.0,237.6421,237.7912,237.6123,237.7912,300.0
2024-07-10 12:40:00,239.29,239.36,239.18,239.29,1599.0,237.7713,237.8409,237.662,237.7713,1599.0
2024-07-10 12:45:00,239.31,239.49,239.31,239.38,5278.0,237.7912,237.97,237.7912,237.8607,5278.0
2024-07-10 12:50:00,239.3,239.58,239.25,239.48,15352.0,237.7812,238.0595,237.7316,237.9601,15352.0
2024-07-10 12:55:00,239.41,239.49,239.31,239.34,6934.0,237.8905,237.97,237.7912,237.821,6934.0
2024-07-10 13:00:00,239.45,239.45,239.41,239.41,400.0,237.9303,237.9303,237.8905,237.8905,400.0
2024-07-10 13:05:00,239.5,239.5,239.17,239.17,11390.0,237.98,237.98,237.6521,237.6521,11390.0
2024-07-10 13:10:00,239.23,239.23,238.94,239.09,1810.0,237.7117,237.7117,237.4235,237.5726,1810.0
2024-07-10 13:15:00,239.09,239.26,239.06,239.14,7293.0,237.5726,237.7415,237.5428,237.6223,7293.0
2024-07-10 13:20:00,239.3,239.57,239.21,239.38,9064.0,237.7812,238.0495,237.6918,237.8607,9064.0
2024-07-10 13:25:00,239.28,239.43,239.25,239.31,1020.0,237.7614,237.9104,237.7316,237.7912,1020.0
2024-07-10 13:30:00,239.26,239.42,239.11,239.36,4231.0,237.7415,237.9005,237.5924,237.8409,4231.0
2024-07-10 13:35:00,239.37,239.57,239.21,239.53,6055.0,237.8508,238.0495,237.6918,238.0098,6055.0
2024-07-10 13:40:00,239.41,239.42,239.28,239.32,1789.0,237.8905,237.9005,237.7614,237.8011,1789.0
2024-07-10 13:45:00,239.44,239.44,239.24,239.24,2020.0,237.9204,237.9204,237.7216,237.7216,2020.0
2024-07-10 13:50:00,239.26,239.26,239.2,239.2,200.0,237.7415,237.7415,237.6819,237.6819,200.0
2024-07-10 13:55:00,239.2,239.68,239.19,239.55,19339.0,237.6819,238.1588,237.6719,238.0297,19339.0
2024-07-10 14:00:00,239.59,239.73,239.59,239.73,2628.0,238.0694,238.2085,238.0694,238.2085,2628.0
2024-07-10 14:05:00,239.58,239.58,239.58,239.58,500.0,238.0595,238.0595,238.0595,238.0595,500.0
2024-07-10 14:10:00,239.73,239.79,239.7,239.79,1700.0,238.2085,238.2681,238.1787,238.2681,1700.0
2024-07-10 14:15:00,239.79,239.98,239.56,239.58,9797.0,238.2681,238.4569,238.0396,238.0595,9797.0
2024-07-10 14:20:00,239.56,239.56,239.29,239.32,2367.0,238.0396,238.0396,237.7713,237.8011,2367.0
2024-07-10 14:25:00,239.27,239.35,239.27,239.27,500.0,237.7514,237.8309,237.7514,237.7514,500.0
2024-07-10 14:30:00,239.31,239.37,239.21,239.29,1736.0,237.7912,237.8508,237.6918,237.7713,1736.0
2024-07-10 14:35:00,239.29,239.36,238.98,239.09,6156.0,237.7713,237.8409,237.4633,237.5726,6156.0
2024-07-10 14:40:00,239.09,239.37,239.09,239.37,14650.0,237.5726,237.8508,237.5726,237.8508,14650.0
2024-07-10 14:45:00,239.34,239.58,239.3,239.54,7296.0,237.821,238.0595,237.7812,238.0197,7296.0
2024-07-10 14:50:00,239.65,239.87,239.53,239.68,10768.0,238.129,238.3476,238.0098,238.1588,10768.0
2024-07-10 14:55:00,239.53,239.85,239.53,239.73,1472.0,238.0098,238.3278,238.0098,238.2085,1472.0
2024-07-10 15:00:00,239.84,239.84,239.73,239.74,923.0,238.3178,238.3178,238.2085,238.2185,923.0
2024-07-10 15:05:00,239.75,240.15,239.65,239.79,4903.0,238.2284,238.6258,238.129,238.2681,4903.0
2024-07-10 15:10:00,239.78,239.91,239.38,239.9,8517.0,238.2582,238.3874,237.8607,238.3774,8517.0
2024-07-10 15:15:00,240.09,240.13,239.92,240.03,1865.0,238.5662,238.606,238.3973,238.5066,1865.0
2024-07-10 15:20:00,240.11,240.19,240.0,240.0,2300.0,238.5861,238.6656,238.4768,238.4768,2300.0
2024-07-10 15:25:00,240.01,240.12,239.92,239.92,4779.0,238.4867,238.596,238.3973,238.3973,4779.0
2024-07-10 15:30:00,239.88,240.09,239.86,239.98,4089.0,238.3576,238.5662,238.3377,238.4569,4089.0
2024-07-10 15:35:00,239.86,239.86,239.46,239.61,10590.0,238.3377,238.3377,237.9402,238.0893,10590.0
2024-07-10 15:40:00,239.63,239.87,239.58,239.58,4467.0,238.1091,238.3476,238.0595,238.0595,4467.0
2024-07-10 15:45:00,239.53,239.81,239.53,239.73,10773.0,238.0098,238.288,238.0098,238.2085,10773.0
2024-07-10 15:50:00,239.66,240.08,239.54,239.87,12952.0,238.139,238.5563,238.0197,238.3476,12952.0
2024-07-10 15:55:00,239.76,240.43,239.57,239.84,62927.0,238.2383,238.9041,238.0495,238.3178,62927.0
2024-07-11 09:30:00,243.93,246.64,243.58,246.64,19455.0,242.3819,245.0747,242.0341,245.0747,19455.0
2024-07-11 09:35:00,246.78,247.03,246.32,246.59,1360.0,245.2138,245.4622,244.7567,245.025,1360.0
2024-07-11 09:40:00,246.73,248.22,246.26,247.86,7067.0,245.1641,246.6446,244.6971,246.2869,7067.0
2024-07-11 09:45:00,247.0,247.76,246.79,247.56,1606.0,245.4324,246.1876,245.2237,245.9888,1606.0
2024-07-11 09:50:00,247.47,247.74,247.17,247.59,3806.0,245.8994,246.1677,245.6013,246.0186,3806.0
2024-07-11 09:55:00,247.35,247.77,246.92,247.77,3612.0,245.7802,246.1975,245.3529,246.1975,3612.0
2024-07-11 10:00:00,247.78,248.51,247.77,248.03,4903.0,246.2074,246.9328,246.1975,246.4558,4903.0
2024-07-11 10:05:00,248.34,248.76,248.07,248.25,6173.0,246.7639,247.1812,246.4956,246.6744,6173.0
2024-07-11 10:10:00,248.12,248.95,247.93,248.71,6782.0,246.5453,247.37,246.3565,247.1315,6782.0
2024-07-11 10:15:00,249.08,249.29,248.83,249.03,5106.0,247.4992,247.7078,247.2508,247.4495,5106.0
2024-07-11 10:20:00,248.99,250.41,248.99,249.78,7228.0,247.4097,248.8207,247.4097,248.1947,7228.0
2024-07-11 10:25:00,249.5,250.53,249.5,250.21,2800.0,247.9165,248.94,247.9165,248.622,2800.0
2024-07-11 10:30:00,250.07,250.79,250.07,250.41,3288.0,248.4829,249.1983,248.4829,248.8207,3288.0
2024-07-11 10:35:00,250.26,250.53,249.89,249.95,4479.0,248.6717,248.94,248.304,248.3637,4479.0
2024-07-11 10:40:00,250.06,250.31,250.06,250.27,2966.0,248.473,248.7214,248.473,248.6816,2966.0
2024-07-11 10:45:00,250.34,250.5,250.2,250.35,2345.0,248.7512,248.9102,248.6121,248.7611,2345.0
2024-07-11 10:50:00,250.35,250.47,249.87,250.26,4085.0,248.7611,248.8804,248.2842,248.6717,4085.0
2024-07-11 10:55:00,250.04,250.51,250.04,250.2,1876.0,248.4531,248.9201,248.4531,248.6121,1876.0
2024-07-11 11:00:00,250.51,250.73,250.21,250.73,2753.0,248.9201,249.1387,248.622,249.1387,2753.0
2024-07-11 11:05:00,250.58,251.26,250.58,251.15,2400.0,248.9897,249.6653,248.9897,249.556,2400.0
2024-07-11 11:10:00,251.17,251.33,250.79,251.18,2100.0,249.5759,249.7349,249.1983,249.5858,2100.0
2024-07-11 11:15:00,251.04,251.19,250.47,250.76,3934.0,249.4467,249.5958,248.8804,249.1685,3934.0
2024-07-11 11:20:00,250.85,250.87,250.25,250.27,3991.0,249.2579,249.2778,248.6617,248.6816,3991.0
2024-07-11 11:25:00,250.42,250.54,249.74,249.87,7431.0,248.8307,248.9499,248.155,248.2842,7431.0
2024-07-11 11:30:00,249.76,250.43,249.68,250.15,5799.0,248.1749,248.8406,248.0954,248.5624,5799.0
2024-07-11 11:35:00,250.16,250.35,249.97,249.97,3597.0,248.5723,248.7611,248.3835,248.3835,3597.0
2024-07-11 11:40:00,250.11,250.26,249.8,250.25,4408.0,248.5226,248.6717,248.2146,248.6617,4408.0
2024-07-11 11:45:00,250.27,250.49,249.62,249.63,4739.0,248.6816,248.9002,248.0357,248.0457,4739.0
2024-07-11 11:50:00,249.48,249.54,249.39,249.39,600.0,247.8966,247.9563,247.8072,247.8072,600.0
2024-07-11 11:55:00,249.56,249.63,249.09,249.21,3420.0,247.9761,248.0457,247.5091,247.6283,3420.0
2024-07-11 12:00:00,249.12,249.31,248.59,248.93,18516.0,247.5389,247.7277,247.0123,247.3501,18516.0
2024-07-11 12:05:00,248.88,249.28,248.66,249.28,2001.0,247.3004,247.6979,247.0818,247.6979,2001.0
2024-07-11 12:10:00,249.29,249.29,249.02,249.11,827.0,247.7078,247.7078,247.4396,247.529,827.0
2024-07-11 12:15:00,249.17,249.29,249.14,249.29,1325.0,247.5886,247.7078,247.5588,247.7078,1325.0
2024-07-11 12:20:00,249.31,249.33,249.13,249.14,1408.0,247.7277,247.7476,247.5489,247.5588,1408.0
2024-07-11 12:25:00,249.24,249.56,249.13,249.5,6384.0,247.6582,247.9761,247.5489,247.9165,6384.0
2024-07-11 12:30:00,249.48,249.63,249.39,249.46,1760.0,247.8966,248.0457,247.8072,247.8768,1760.0
2024-07-11 12:35:00,249.63,250.06,249.51,250.06,3009.0,248.0457,248.473,247.9264,248.473,3009.0
2024-07-11 12:40:00,249.88,250.02,249.72,249.77,2430.0,248.2941,248.4332,248.1351,248.1848,2430.0
2024-07-11 12:45:00,249.76,249.76,249.43,249.61,3108.0,248.1749,248.1749,247.847,248.0258,3108.0
2024-07-11 12:50:00,249.65,249.65,249.42,249.55,1820.0,248.0656,248.0656,247.837,247.9662,1820.0
2024-07-11 12:55:00,249.65,250.07,249.61,250.07,2333.0,248.0656,248.4829,248.0258,248.4829,2333.0
2024-07-11 13:00:00,249.96,250.18,249.66,249.77,3497.0,248.3736,248.5922,248.0755,248.1848,3497.0
2024-07-11 13:05:00,249.78,250.0,249.69,249.89,1498.0,248.1947,248.4133,248.1053,248.304,1498.0
2024-07-11 13:10:00,249.76,250.29,249.76,250.29,2471.0,248.1749,248.7015,248.1749,248.7015,2471.0
2024-07-11 13:15:00,250.21,250.49,250.21,250.49,500.0,248.622,248.9002,248.622,248.9002,500.0
2024-07-11 13:20:00,250.62,251.02,250.62,250.71,3012.0,249.0294,249.4269,249.0294,249.1188,3012.0
2024-07-11 13:25:00,250.78,251.08,250.78,250.96,1405.0,249.1884,249.4865,249.1884,249.3672,1405.0
2024-07-11 13:30:00,250.79,250.79,250.36,250.36,3897.0,249.1983,249.1983,248.771,248.771,3897.0
2024-07-11 13:35:00,250.35,250.7,250.18,250.57,18576.0,248.7611,249.1089,248.5922,248.9797,18576.0
2024-07-11 13:40:00,250.73,251.23,250.59,251.17,3489.0,249.1387,249.6355,248.9996,249.5759,3489.0
2024-07-11 13:45:00,251.17,251.37,251.0,251.37,2492.0,249.5759,249.7746,249.407,249.7746,2492.0
2024-07-11 13:50:00,251.29,251.43,251.13,251.34,2067.0,249.6951,249.8343,249.5362,249.7448,2067.0
2024-07-11 13:55:00,251.42,251.59,251.17,251.23,5113.0,249.8243,249.9932,249.5759,249.6355,5113.0
2024-07-11 14:00:00,251.25,251.66,251.25,251.27,3815.0,249.6554,250.0628,249.6554,249.6753,3815.0
2024-07-11 14:05:00,251.48,251.5,251.36,251.46,900.0,249.8839,249.9038,249.7647,249.8641,900.0
2024-07-11 14:10:00,251.46,251.56,251.43,251.44,700.0,249.8641,249.9634,249.8343,249.8442,700.0
2024-07-11 14:15:00,251.43,251.57,251.43,251.44,752.0,249.8343,249.9734,249.8343,249.8442,752.0
2024-07-11 14:20:00,251.55,251.63,251.32,251.39,2135.0,249.9535,250.033,249.725,249.7945,2135.0
2024-07-11 14:25:00,251.39,251.39,251.13,251.39,5034.0,249.7945,249.7945,249.5362,249.7945,5034.0
2024-07-11 14:30:00,251.39,252.21,251.38,252.12,2773.0,249.7945,250.6093,249.7846,250.5199,2773.0
2024-07-11 14:35:00,252.07,252.35,251.86,252.35,3096.0,250.4702,250.7484,250.2615,250.7484,3096.0
2024-07-11 14:40:00,252.24,252.34,252.18,252.34,1604.0,250.6391,250.7385,250.5795,250.7385,1604.0
2024-07-11 14:45:00,252.37,252.37,252.03,252.05,3757.0,250.7683,250.7683,250.4305,250.4503,3757.0
2024-07-11 14:50:00,252.15,252.35,252.15,252.29,4169.0,250.5497,250.7484,250.5497,250.6888,4169.0
2024-07-11 14:55:00,252.34,252.56,252.09,252.1,4430.0,250.7385,250.9571,250.4901,250.5,4430.0
2024-07-11 15:00:00,252.07,252.1,251.61,252.07,3614.0,250.4702,250.5,250.0131,250.4702,3614.0
2024-07-11 15:05:00,251.95,251.95,251.56,251.56,2997.0,250.351,250.351,249.9634,249.9634,2997.0
2024-07-11 15:10:00,251.51,251.66,251.47,251.55,928.0,249.9138,250.0628,249.874,249.9535,928.0
2024-07-11 15:15:00,251.56,251.95,251.56,251.95,2515.0,249.9634,250.351,249.9634,250.351,2515.0
2024-07-11 15:20:00,251.92,251.95,251.73,251.86,2557.0,250.3211,250.351,250.1324,250.2615,2557.0
2024-07-11 15:25:00,251.85,251.88,251.48,251.58,2868.0,250.2516,250.2814,249.8839,249.9833,2868.0
2024-07-11 15:30:00,251.66,252.44,251.56,252.37,5549.0,250.0628,250.8378,249.9634,250.7683,5549.0
2024-07-11 15:35:00,252.37,252.64,252.2,252.33,8649.0,250.7683,251.0366,250.5994,250.7285,8649.0
2024-07-11 15:40:00,252.31,252.53,252.11,252.27,11215.0,250.7087,250.9273,250.5099,250.6689,11215.0
2024-07-11 15:45:00,252.18,252.73,252.17,252.59,20559.0,250.5795,251.126,250.5696,250.9869,20559.0
2024-07-11 15:50:00,252.59,253.19,252.5,253.14,23871.0,250.9869,251.5831,250.8975,251.5334,23871.0
2024-07-11 15:55:00,253.05,253.15,252.67,252.69,57474.0,251.444,251.5433,251.0664,251.0863,57474.0
2024-07-12 09:30:00,254.8,254.8,252.38,253.54,20337.0,253.1829,253.1829,250.7782,251.9309,20337.0
2024-07-12 09:35:00,253.74,255.16,253.52,254.81,9557.0,252.1296,253.5406,251.911,253.1928,9557.0
2024-07-12 09:40:00,254.68,255.16,254.16,254.3,4687.0,253.0636,253.5406,252.5469,252.686,4687.0
2024-07-12 09:45:00,254.32,254.83,254.32,254.83,900.0,252.7059,253.2127,252.7059,253.2127,900.0
2024-07-12 09:50:00,254.99,255.0,254.28,254.71,2600.0,253.3717,253.3816,252.6662,253.0934,2600.0
2024-07-12 09:55:00,254.7,255.88,254.7,255.5,11224.0,253.0835,254.256,253.0835,253.8784,11224.0
2024-07-12 10:00:00,255.86,256.28,255.82,255.82,1200.0,254.2361,254.6535,254.1964,254.1964,1200.0
2024-07-12 10:05:00,256.36,257.82,256.36,257.82,1058.0,254.733,256.1837,254.733,256.1837,1058.0
2024-07-12 10:10:00,258.04,258.46,258.0,258.0,4198.0,256.4023,256.8196,256.3626,256.3626,4198.0
2024-07-12 10:15:00,258.56,258.69,258.55,258.69,400.0,256.919,257.0482,256.9091,257.0482,400.0
2024-07-12 10:20:00,258.81,258.91,258.54,258.89,5614.0,257.1674,257.2668,256.8991,257.2469,5614.0
2024-07-12 10:25:00,259.12,259.36,258.63,258.83,11435.0,257.4755,257.7139,256.9886,257.1873,11435.0
2024-07-12 10:30:00,258.94,259.18,258.92,258.95,1517.0,257.2966,257.5351,257.2767,257.3065,1517.0
2024-07-12 10:35:00,258.88,258.88,258.31,258.4,3480.0,257.237,257.237,256.6706,256.76,3480.0
2024-07-12 10:40:00,258.43,258.77,258.05,258.33,5654.0,256.7898,257.1277,256.4122,256.6905,5654.0
2024-07-12 10:45:00,258.44,258.61,258.31,258.31,996.0,256.7998,256.9687,256.6706,256.6706,996.0
2024-07-12 10:50:00,258.77,259.2,258.58,258.59,4112.0,257.1277,257.5549,256.9389,256.9488,4112.0
2024-07-12 10:55:00,258.55,259.13,258.55,259.01,3706.0,256.9091,257.4854,256.9091,257.3662,3706.0
2024-07-12 11:00:00,258.95,259.07,258.84,259.04,2732.0,257.3065,257.4258,257.1972,257.396,2732.0
2024-07-12 11:05:00,259.21,259.95,259.21,259.63,4752.0,257.5649,258.3002,257.5649,257.9822,4752.0
2024-07-12 11:10:00,259.75,259.85,259.75,259.85,638.0,258.1015,258.2008,258.1015,258.2008,638.0
2024-07-12 11:15:00,259.73,260.14,259.61,260.13,4771.0,258.0816,258.489,257.9623,258.479,4771.0
2024-07-12 11:20:00,259.98,260.22,259.64,259.88,4722.0,258.33,258.5685,257.9922,258.2306,4722.0
2024-07-12 11:25:00,260.01,260.29,260.01,260.29,2389.0,258.3598,258.638,258.3598,258.638,2389.0
2024-07-12 11:30:00,260.15,260.15,259.66,259.75,1800.0,258.4989,258.4989,258.012,258.1015,1800.0
2024-07-12 11:35:00,259.75,259.75,259.53,259.67,1941.0,258.1015,258.1015,257.8829,258.022,1941.0
2024-07-12 11:40:00,259.72,259.95,259.65,259.8,2743.0,258.0716,258.3002,258.0021,258.1511,2743.0
2024-07-12 11:45:00,259.69,259.78,259.5,259.5,2722.0,258.0418,258.1313,257.853,257.853,2722.0
2024-07-12 11:50:00,259.39,259.55,259.39,259.55,501.0,257.7437,257.9027,257.7437,257.9027,501.0
2024-07-12 11:55:00,259.47,259.51,259.2,259.35,3030.0,257.8232,257.863,257.5549,257.704,3030.0
2024-07-12 12:00:00,259.17,259.56,258.75,259.45,11203.0,257.5251,257.9127,257.1078,257.8034,11203.0
2024-07-12 12:05:00,259.42,259.43,259.21,259.43,600.0,257.7735,257.7835,257.5649,257.7835,600.0
2024-07-12 12:10:00,259.53,259.87,259.53,259.87,1566.0,257.8829,258.2207,257.8829,258.2207,1566.0
2024-07-12 12:15:00,259.93,259.93,259.75,259.82,1071.0,258.2803,258.2803,258.1015,258.171,1071.0
2024-07-12 12:20:00,259.65,259.65,258.72,258.72,2432.0,258.0021,258.0021,257.078,257.078,2432.0
2024-07-12 12:25:00,258.7,258.74,258.49,258.5,1232.0,257.0581,257.0979,256.8495,256.8594,1232.0
2024-07-12 12:30:00,258.36,258.38,258.03,258.03,1400.0,256.7203,256.7401,256.3924,256.3924,1400.0
2024-07-12 12:35:00,258.13,258.16,257.7,257.81,1060.0,256.4917,256.5215,256.0645,256.1738,1060.0
2024-07-12 12:40:00,257.8,257.94,257.8,257.8,400.0,256.1638,256.3029,256.1638,256.1638,400.0
2024-07-12 12:45:00,257.91,257.93,257.75,257.8,948.0,256.2731,256.293,256.1141,256.1638,948.0
2024-07-12 12:50:00,257.76,257.82,257.57,257.69,2833.0,256.1241,256.1837,255.9353,256.0545,2833.0
2024-07-12 12:55:00,257.67,257.94,257.58,257.85,800.0,256.0347,256.3029,255.9452,256.2135,800.0
2024-07-12 13:00:00,258.03,258.03,257.69,257.97,2014.0,256.3924,256.3924,256.0545,256.3328,2014.0
2024-07-12 13:05:00,258.07,258.4,257.95,258.37,1615.0,256.4321,256.76,256.3129,256.7302,1615.0
2024-07-12 13:10:00,258.26,258.46,258.24,258.24,643.0,256.6209,256.8196,256.601,256.601,643.0
2024-07-12 13:15:00,258.24,258.24,258.07,258.07,915.0,256.601,256.601,256.4321,256.4321,915.0
2024-07-12 13:20:00,258.39,258.81,258.39,258.81,950.0,256.7501,257.1674,256.7501,257.1674,950.0
2024-07-12 13:25:00,258.9,259.06,258.89,259.06,400.0,257.2568,257.4158,257.2469,257.4158,400.0
2024-07-12 13:30:00,258.99,259.3,258.93,259.3,900.0,257.3463,257.6543,257.2867,257.6543,900.0
2024-07-12 13:35:00,259.55,259.74,259.33,259.63,7481.0,257.9027,258.0915,257.6841,257.9822,7481.0
2024-07-12 13:40:00,259.6,259.81,259.54,259.67,3601.0,257.9524,258.1611,257.8928,258.022,3601.0
2024-07-12 13:45:00,259.59,259.86,259.58,259.86,802.0,257.9425,258.2108,257.9325,258.2108,802.0
2024-07-12 13:50:00,259.88,259.96,259.33,259.44,4505.0,258.2306,258.3101,257.6841,257.7934,4505.0
2024-07-12 13:55:00,259.51,259.52,259.41,259.42,763.0,257.863,257.8729,257.7636,257.7735,763.0
2024-07-12 14:00:00,259.4,259.61,259.39,259.59,1000.0,257.7537,257.9623,257.7437,257.9425,1000.0
2024-07-12 14:05:00,259.76,260.0,259.76,260.0,300.0,258.1114,258.3499,258.1114,258.3499,300.0
2024-07-12 14:10:00,259.92,259.92,259.57,259.66,2454.0,258.2704,258.2704,257.9226,258.012,2454.0
2024-07-12 14:15:00,259.66,259.82,259.54,259.75,533.0,258.012,258.171,257.8928,258.1015,533.0
2024-07-12 14:20:00,259.85,259.93,259.49,259.69,7679.0,258.2008,258.2803,257.8431,258.0418,7679.0
2024-07-12 14:25:00,259.64,259.77,259.64,259.77,300.0,257.9922,258.1213,257.9922,258.1213,300.0
2024-07-12 14:30:00,259.62,259.71,259.2,259.36,3692.0,257.9723,258.0617,257.5549,257.7139,3692.0
2024-07-12 14:35:00,259.24,260.03,259.24,260.03,1824.0,257.5947,258.3797,257.5947,258.3797,1824.0
2024-07-12 14:40:00,259.91,259.92,259.9,259.92,251.0,258.2604,258.2704,258.2505,258.2704,251.0
2024-07-12 14:45:00,259.82,259.83,259.75,259.75,408.0,258.171,258.1809,258.1015,258.1015,408.0
2024-07-12 14:50:00,259.64,259.71,259.58,259.71,580.0,257.9922,258.0617,257.9325,258.0617,580.0
2024-07-12 14:55:00,259.71,259.92,259.55,259.9,2005.0,258.0617,258.2704,257.9027,258.2505,2005.0
2024-07-12 15:00:00,259.79,259.79,259.5,259.65,12387.0,258.1412,258.1412,257.853,258.0021,12387.0
2024-07-12 15:05:00,259.65,259.77,259.65,259.75,851.0,258.0021,258.1213,258.0021,258.1015,851.0
2024-07-12 15:10:00,259.84,259.84,259.53,259.65,1071.0,258.1909,258.1909,257.8829,258.0021,1071.0
2024-07-12 15:15:00,259.63,259.71,259.58,259.65,600.0,257.9822,258.0617,257.9325,258.0021,600.0
2024-07-12 15:20:00,259.59,259.59,259.06,259.57,3435.0,257.9425,257.9425,257.4158,257.9226,3435.0
2024-07-12 15:25:00,259.54,259.65,259.37,259.46,3424.0,257.8928,258.0021,257.7239,257.8133,3424.0
2024-07-12 15:30:00,259.47,259.5,259.2,259.4,4509.0,257.8232,257.853,257.5549,257.7537,4509.0
2024-07-12 15:35:00,259.28,259.28,258.95,259.15,4106.0,257.6344,257.6344,257.3065,257.5053,4106.0
2024-07-12 15:40:00,258.48,258.51,258.0,258.01,2205.0,256.8395,256.8693,256.3626,256.3725,2205.0
2024-07-12 15:45:00,258.09,258.36,257.63,257.66,6773.0,256.452,256.7203,255.9949,256.0247,6773.0
2024-07-12 15:50:00,257.62,258.06,257.24,258.03,13995.0,255.985,256.4222,255.6074,256.3924,13995.0
2024-07-12 15:55:00,258.06,258.19,257.81,258.08,49157.0,256.4222,256.5514,256.1738,256.4421,49157.0
2024-07-15 09:30:00,258.86,258.86,257.45,257.45,8152.0,257.2171,257.2171,255.8161,255.8161,8152.0
2024-07-15 09:35:00,258.12,260.77,258.12,260.09,1882.0,256.4818,259.115,256.4818,258.4393,1882.0
2024-07-15 09:40:00,260.26,261.29,260.12,261.29,2504.0,258.6082,259.6317,258.4691,259.6317,2504.0
2024-07-15 09:45:00,261.3,261.41,260.92,261.3,1591.0,259.6416,259.7509,259.264,259.6416,1591.0
2024-07-15 09:50:00,261.05,261.13,260.31,260.75,2545.0,259.3932,259.4727,258.6579,259.0951,2545.0
2024-07-15 09:55:00,260.73,261.39,260.42,261.13,2692.0,259.0752,259.731,258.7672,259.4727,2692.0
2024-07-15 10:00:00,261.13,261.34,260.12,261.3,9728.0,259.4727,259.6814,258.4691,259.6416,9728.0
2024-07-15 10:05:00,261.29,261.36,260.5,260.73,2061.0,259.6317,259.7012,258.8467,259.0752,2061.0
2024-07-15 10:10:00,260.92,260.93,260.45,260.45,914.0,259.264,259.274,258.797,258.797,914.0
2024-07-15 10:15:00,260.59,260.66,260.3,260.5,744.0,258.9361,259.0057,258.648,258.8467,744.0
2024-07-15 10:20:00,260.44,260.8,260.43,260.5,2226.0,258.7871,259.1448,258.7771,258.8467,2226.0
2024-07-15 10:25:00,260.81,261.16,260.64,261.16,3651.0,259.1547,259.5025,258.9858,259.5025,3651.0
2024-07-15 10:30:00,261.19,261.69,261.19,261.35,2448.0,259.5323,260.0291,259.5323,259.6913,2448.0
2024-07-15 10:35:00,261.59,261.67,261.17,261.41,3654.0,259.9298,260.0093,259.5124,259.7509,3654.0
2024-07-15 10:40:00,261.41,261.59,261.06,261.19,3762.0,259.7509,259.9298,259.4031,259.5323,3762.0
2024-07-15 10:45:00,261.42,261.59,261.27,261.54,3431.0,259.7609,259.9298,259.6118,259.8801,3431.0
2024-07-15 10:50:00,261.39,261.65,261.28,261.34,3553.0,259.731,259.9894,259.6217,259.6814,3553.0
2024-07-15 10:55:00,261.52,261.72,261.27,261.36,4041.0,259.8602,260.059,259.6118,259.7012,4041.0
2024-07-15 11:00:00,261.36,261.36,261.04,261.24,700.0,259.7012,259.7012,259.3833,259.582,700.0
2024-07-15 11:05:00,261.24,261.4,260.92,261.25,2552.0,259.582,259.741,259.264,259.5919,2552.0
2024-07-15 11:10:00,261.34,261.79,261.33,261.78,1100.0,259.6814,260.1285,259.6714,260.1186,1100.0
2024-07-15 11:15:00,261.56,261.56,261.56,261.56,1006.0,259.9,259.9,259.9,259.9,1006.0
2024-07-15 11:20:00,261.8,261.8,261.39,261.65,2136.0,260.1384,260.1384,259.731,259.9894,2136.0
2024-07-15 11:25:00,261.69,261.7,261.37,261.37,2743.0,260.0291,260.0391,259.7112,259.7112,2743.0
2024-07-15 11:30:00,261.41,261.47,260.48,260.49,6393.0,259.7509,259.8105,258.8268,258.8368,6393.0
2024-07-15 11:35:00,260.59,261.22,260.59,261.16,4481.0,258.9361,259.5621,258.9361,259.5025,4481.0
2024-07-15 11:40:00,261.11,261.6,261.11,261.49,2075.0,259.4528,259.9397,259.4528,259.8304,2075.0
2024-07-15 11:45:00,261.45,261.99,261.07,261.99,1624.0,259.7907,260.3272,259.4131,260.3272,1624.0
2024-07-15 11:50:00,261.99,262.47,261.86,262.25,2010.0,260.3272,260.8042,260.1981,260.5856,2010.0
2024-07-15 11:55:00,262.31,262.62,262.12,262.13,1426.0,260.6452,260.9532,260.4564,260.4663,1426.0
2024-07-15 12:00:00,262.04,262.27,262.04,262.19,1000.0,260.3769,260.6055,260.3769,260.526,1000.0
2024-07-15 12:05:00,262.01,262.25,261.68,262.1,1153.0,260.3471,260.5856,260.0192,260.4365,1153.0
2024-07-15 12:10:00,262.15,262.15,261.85,262.01,1040.0,260.4862,260.4862,260.1881,260.3471,1040.0
2024-07-15 12:15:00,261.76,262.01,261.59,261.63,2488.0,260.0987,260.3471,259.9298,259.9695,2488.0
2024-07-15 12:20:00,261.59,261.9,261.52,261.9,1700.0,259.9298,260.2378,259.8602,260.2378,1700.0
2024-07-15 12:25:00,261.79,261.79,261.26,261.26,2416.0,260.1285,260.1285,259.6019,259.6019,2416.0
2024-07-15 12:30:00,261.23,261.23,260.77,260.89,1003.0,259.5721,259.5721,259.115,259.2342,1003.0
2024-07-15 12:35:00,260.99,261.21,260.92,260.94,18306.0,259.3336,259.5522,259.264,259.2839,18306.0
2024-07-15 12:40:00,260.94,261.04,260.33,260.63,2367.0,259.2839,259.3833,258.6778,258.9759,2367.0
2024-07-15 12:45:00,260.34,260.34,260.12,260.28,1091.0,258.6877,258.6877,258.4691,258.6281,1091.0
2024-07-15 12:50:00,260.13,260.37,260.09,260.37,1200.0,258.479,258.7175,258.4393,258.7175,1200.0
2024-07-15 12:55:00,260.2,260.29,260.04,260.29,2935.0,258.5486,258.638,258.3896,258.638,2935.0
2024-07-15 13:00:00,260.19,260.2,259.92,260.04,1379.0,258.5387,258.5486,258.2704,258.3896,1379.0
2024-07-15 13:05:00,260.17,260.45,260.16,260.45,750.0,258.5188,258.797,258.5089,258.797,750.0
2024-07-15 13:10:00,260.1,260.4,260.1,260.16,2415.0,258.4492,258.7473,258.4492,258.5089,2415.0
2024-07-15 13:15:00,260.22,260.4,260.15,260.25,1826.0,258.5685,258.7473,258.4989,258.5983,1826.0
2024-07-15 13:20:00,260.36,260.5,260.21,260.43,2143.0,258.7076,258.8467,258.5585,258.7771,2143.0
2024-07-15 13:25:00,260.43,260.64,260.12,260.13,2500.0,258.7771,258.9858,258.4691,258.479,2500.0
2024-07-15 13:30:00,260.17,260.35,259.93,260.25,4861.0,258.5188,258.6976,258.2803,258.5983,4861.0
2024-07-15 13:35:00,260.17,260.49,259.58,259.58,4200.0,258.5188,258.8368,257.9325,257.9325,4200.0
2024-07-15 13:40:00,259.37,259.56,259.11,259.11,2300.0,257.7239,257.9127,257.4655,257.4655,2300.0
2024-07-15 13:45:00,259.34,259.34,258.57,258.63,1013.0,257.6941,257.6941,256.9289,256.9886,1013.0
2024-07-15 13:50:00,258.75,259.17,258.61,259.0,1447.0,257.1078,257.5251,256.9687,257.3562,1447.0
2024-07-15 13:55:00,259.18,259.51,259.15,259.3,2462.0,257.5351,257.863,257.5053,257.6543,2462.0
2024-07-15 14:00:00,259.3,259.31,259.04,259.11,1300.0,257.6543,257.6642,257.396,257.4655,1300.0
2024-07-15 14:05:00,259.24,259.46,258.92,259.46,1993.0,257.5947,257.8133,257.2767,257.8133,1993.0
2024-07-15 14:10:00,259.64,259.64,258.93,258.93,3598.0,257.9922,257.9922,257.2867,257.2867,3598.0
2024-07-15 14:15:00,258.99,258.99,258.61,258.81,2000.0,257.3463,257.3463,256.9687,257.1674,2000.0
2024-07-15 14:20:00,258.79,259.07,258.61,259.0,1500.0,257.1475,257.4258,256.9687,257.3562,1500.0
2024-07-15 14:25:00,259.24,259.44,259.19,259.44,800.0,257.5947,257.7934,257.545,257.7934,800.0
2024-07-15 14:30:00,259.28,259.74,259.28,259.51,1309.0,257.6344,258.0915,257.6344,257.863,1309.0
2024-07-15 14:35:00,259.31,259.48,259.1,259.3,2445.0,257.6642,257.8332,257.4556,257.6543,2445.0
2024-07-15 14:40:00,259.19,259.59,259.14,259.58,1955.0,257.545,257.9425,257.4953,257.9325,1955.0
2024-07-15 14:45:00,259.69,259.78,259.49,259.49,2081.0,258.0418,258.1313,257.8431,257.8431,2081.0
2024-07-15 14:50:00,259.63,259.64,259.51,259.57,1000.0,257.9822,257.9922,257.863,257.9226,1000.0
2024-07-15 14:55:00,259.67,259.85,259.53,259.85,1741.0,258.022,258.2008,257.8829,258.2008,1741.0
2024-07-15 15:00:00,259.78,259.93,259.72,259.72,500.0,258.1313,258.2803,258.0716,258.0716,500.0
2024-07-15 15:05:00,259.71,259.9,259.71,259.81,1700.0,258.0617,258.2505,258.0617,258.1611,1700.0
2024-07-15 15:10:00,259.74,259.87,259.71,259.87,1062.0,258.0915,258.2207,258.0617,258.2207,1062.0
2024-07-15 15:15:00,259.92,260.04,259.79,259.95,801.0,258.2704,258.3896,258.1412,258.3002,801.0
2024-07-15 15:20:00,259.86,260.02,259.86,260.02,931.0,258.2108,258.3697,258.2108,258.3697,931.0
2024-07-15 15:25:00,259.9,259.92,259.39,259.39,4576.0,258.2505,258.2704,257.7437,257.7437,4576.0
2024-07-15 15:30:00,259.4,259.6,259.25,259.6,2511.0,257.7537,257.9524,257.6046,257.9524,2511.0
2024-07-15 15:35:00,259.63,259.72,259.33,259.45,4131.0,257.9822,258.0716,257.6841,257.8034,4131.0
2024-07-15 15:40:00,259.36,259.36,258.69,258.69,4233.0,257.7139,257.7139,257.0482,257.0482,4233.0
2024-07-15 15:45:00,258.76,258.82,258.09,258.13,9353.0,257.1177,257.1774,256.452,256.4917,9353.0
2024-07-15 15:50:00,258.27,258.63,257.85,258.5,9230.0,256.6308,256.9886,256.2135,256.8594,9230.0
2024-07-15 15:55:00,258.41,259.26,258.37,259.26,41538.0,256.77,257.6146,256.7302,257.6146,41538.0
2024-07-16 09:30:00,260.0,262.69,258.04,261.97,4155.0,258.3499,261.0228,256.4023,260.3074,4155.0
2024-07-16 09:35:00,260.55,260.55,260.54,260.55,157.0,258.8964,258.8964,258.8864,258.8964,157.0
2024-07-16 09:40:00,260.69,262.12,260.69,261.43,1000.0,259.0355,260.4564,259.0355,259.7708,1000.0
2024-07-16 09:45:00,262.0,263.0,261.99,262.9,1453.0,260.3372,261.3308,260.3272,261.2315,1453.0
2024-07-16 09:50:00,262.65,262.98,262.43,262.8,2974.0,260.983,261.311,260.7644,261.1321,2974.0
2024-07-16 09:55:00,262.95,264.19,262.95,264.03,2076.0,261.2811,262.5133,261.2811,262.3543,2076.0
2024-07-16 10:00:00,263.92,263.92,263.34,263.61,1150.0,262.245,262.245,261.6687,261.937,1150.0
2024-07-16 10:05:00,263.36,263.36,262.34,262.35,656.0,261.6885,261.6885,260.675,260.685,656.0
2024-07-16 10:10:00,262.68,263.64,262.45,263.11,2700.0,261.0129,261.9668,260.7843,261.4401,2700.0
2024-07-16 10:15:00,263.76,263.77,263.13,263.15,2079.0,262.086,262.0959,261.46,261.4799,2079.0
2024-07-16 10:20:00,263.42,263.42,262.31,262.31,6490.0,261.7482,261.7482,260.6452,260.6452,6490.0
2024-07-16 10:25:00,262.48,262.96,262.29,262.44,2193.0,260.8141,261.2911,260.6253,260.7744,2193.0
2024-07-16 10:30:00,262.36,262.44,261.98,262.3,1351.0,260.6949,260.7744,260.3173,260.6353,1351.0
2024-07-16 10:35:00,262.4,262.4,262.2,262.2,300.0,260.7346,260.7346,260.5359,260.5359,300.0
2024-07-16 10:40:00,262.39,262.43,262.05,262.26,1350.0,260.7247,260.7644,260.3869,260.5955,1350.0
2024-07-16 10:45:00,262.49,262.81,262.1,262.1,3043.0,260.8241,261.142,260.4365,260.4365,3043.0
2024-07-16 10:50:00,262.06,262.5,262.06,262.5,3047.0,260.3968,260.834,260.3968,260.834,3047.0
2024-07-16 10:55:00,262.36,262.51,262.06,262.25,2173.0,260.6949,260.8439,260.3968,260.5856,2173.0
2024-07-16 11:00:00,262.41,263.59,262.41,263.49,1858.0,260.7446,261.9171,260.7446,261.8177,1858.0
2024-07-16 11:05:00,263.38,263.6,263.24,263.57,603.0,261.7084,261.927,261.5693,261.8972,603.0
2024-07-16 11:10:00,263.89,264.16,263.09,263.09,4041.0,262.2152,262.4835,261.4203,261.4203,4041.0
2024-07-16 11:15:00,263.12,263.26,262.84,263.21,2389.0,261.4501,261.5892,261.1718,261.5395,2389.0
2024-07-16 11:20:00,263.05,263.23,262.98,263.23,800.0,261.3805,261.5594,261.311,261.5594,800.0
2024-07-16 11:25:00,263.19,263.42,263.19,263.19,934.0,261.5196,261.7482,261.5196,261.5196,934.0
2024-07-16 11:30:00,262.81,262.86,262.45,262.68,910.0,261.142,261.1917,260.7843,261.0129,910.0
2024-07-16 11:35:00,262.54,262.61,262.21,262.61,1829.0,260.8737,260.9433,260.5458,260.9433,1829.0
2024-07-16 11:40:00,262.71,262.71,262.33,262.44,731.0,261.0427,261.0427,260.6651,260.7744,731.0
2024-07-16 11:45:00,262.42,262.44,262.19,262.38,2837.0,260.7545,260.7744,260.526,260.7148,2837.0
2024-07-16 11:50:00,262.51,262.59,262.26,262.54,1894.0,260.8439,260.9234,260.5955,260.8737,1894.0
2024-07-16 11:55:00,262.46,262.47,262.23,262.37,1530.0,260.7943,260.8042,260.5657,260.7048,1530.0
2024-07-16 12:00:00,262.27,262.39,261.75,262.07,9865.0,260.6055,260.7247,260.0888,260.4067,9865.0
2024-07-16 12:05:00,262.09,263.21,262.09,262.87,6293.0,260.4266,261.5395,260.4266,261.2017,6293.0
2024-07-16 12:10:00,262.99,263.28,262.91,263.21,5023.0,261.3209,261.6091,261.2414,261.5395,5023.0
2024-07-16 12:15:00,263.22,263.37,262.98,263.07,3089.0,261.5494,261.6985,261.311,261.4004,3089.0
2024-07-16 12:20:00,263.17,263.22,263.02,263.18,500.0,261.4997,261.5494,261.3507,261.5097,500.0
2024-07-16 12:25:00,263.13,263.16,262.72,262.73,5189.0,261.46,261.4898,261.0526,261.0625,5189.0
2024-07-16 12:30:00,262.53,262.64,262.11,262.29,1974.0,260.8638,260.9731,260.4465,260.6253,1974.0
2024-07-16 12:35:00,262.11,262.61,262.11,262.61,1100.0,260.4465,260.9433,260.4465,260.9433,1100.0
2024-07-16 12:40:00,262.51,262.85,262.41,262.7,5224.0,260.8439,261.1818,260.7446,261.0327,5224.0
2024-07-16 12:45:00,262.92,262.94,262.58,262.61,1711.0,261.2513,261.2712,260.9135,260.9433,1711.0
2024-07-16 12:50:00,262.47,262.53,262.04,262.08,800.0,260.8042,260.8638,260.3769,260.4167,800.0
2024-07-16 12:55:00,262.07,262.07,261.58,261.73,2087.0,260.4067,260.4067,259.9198,260.0689,2087.0
2024-07-16 13:00:00,261.59,262.15,261.58,262.08,1837.0,259.9298,260.4862,259.9198,260.4167,1837.0
2024-07-16 13:05:00,262.0,262.38,262.0,262.18,1000.0,260.3372,260.7148,260.3372,260.516,1000.0
2024-07-16 13:10:00,262.26,262.28,261.65,261.89,2500.0,260.5955,260.6154,259.9894,260.2279,2500.0
2024-07-16 13:15:00,262.05,262.1,261.79,261.79,2269.0,260.3869,260.4365,260.1285,260.1285,2269.0
2024-07-16 13:20:00,261.99,262.22,261.69,262.12,1253.0,260.3272,260.5558,260.0291,260.4564,1253.0
2024-07-16 13:25:00,262.09,262.09,261.84,261.98,897.0,260.4266,260.4266,260.1782,260.3173,897.0
2024-07-16 13:30:00,261.84,262.31,261.72,262.31,2868.0,260.1782,260.6452,260.059,260.6452,2868.0
2024-07-16 13:35:00,262.32,262.57,262.14,262.52,800.0,260.6551,260.9036,260.4763,260.8539,800.0
2024-07-16 13:40:00,262.65,262.65,262.27,262.35,800.0,260.983,260.983,260.6055,260.685,800.0
2024-07-16 13:45:00,262.37,262.74,262.37,262.74,743.0,260.7048,261.0725,260.7048,261.0725,743.0
2024-07-16 13:50:00,262.32,262.33,262.31,262.31,400.0,260.6551,260.6651,260.6452,260.6452,400.0
2024-07-16 13:55:00,262.44,262.55,262.33,262.45,1527.0,260.7744,260.8837,260.6651,260.7843,1527.0
2024-07-16 14:00:00,262.46,262.6,262.43,262.56,3750.0,260.7943,260.9334,260.7644,260.8936,3750.0
2024-07-16 14:05:00,262.67,262.77,262.21,262.24,1810.0,261.0029,261.1023,260.5458,260.5757,1810.0
2024-07-16 14:10:00,262.37,262.58,261.94,262.55,14508.0,260.7048,260.9135,260.2776,260.8837,14508.0
2024-07-16 14:15:00,262.44,262.46,261.83,261.83,8962.0,260.7744,260.7943,260.1683,260.1683,8962.0
2024-07-16 14:20:00,262.07,262.27,261.95,261.99,2127.0,260.4067,260.6055,260.2875,260.3272,2127.0
2024-07-16 14:25:00,261.95,262.41,261.92,262.16,2900.0,260.2875,260.7446,260.2577,260.4962,2900.0
2024-07-16 14:30:00,262.32,262.65,262.29,262.62,4083.0,260.6551,260.983,260.6253,260.9532,4083.0
2024-07-16 14:35:00,262.5,262.94,262.49,262.94,3545.0,260.834,261.2712,260.8241,261.2712,3545.0
2024-07-16 14:40:00,263.15,263.15,262.69,262.69,915.0,261.4799,261.4799,261.0228,261.0228,915.0
2024-07-16 14:45:00,262.48,262.74,262.23,262.74,2086.0,260.8141,261.0725,260.5657,261.0725,2086.0
2024-07-16 14:50:00,262.49,262.63,262.33,262.34,4992.0,260.8241,260.9632,260.6651,260.675,4992.0
2024-07-16 14:55:00,262.42,262.6,262.36,262.52,11029.0,260.7545,260.9334,260.6949,260.8539,11029.0
2024-07-16 15:00:00,262.52,262.93,262.45,262.93,5836.0,260.8539,261.2613,260.7843,261.2613,5836.0
2024-07-16 15:05:00,263.1,263.1,262.51,262.51,3196.0,261.4302,261.4302,260.8439,260.8439,3196.0
2024-07-16 15:10:00,262.38,262.74,262.38,262.64,2341.0,260.7148,261.0725,260.7148,260.9731,2341.0
2024-07-16 15:15:00,262.55,262.84,262.43,262.59,3451.0,260.8837,261.1718,260.7644,260.9234,3451.0
2024-07-16 15:20:00,262.62,262.62,262.27,262.37,2767.0,260.9532,260.9532,260.6055,260.7048,2767.0
2024-07-16 15:25:00,262.26,262.52,262.1,262.32,3690.0,260.5955,260.8539,260.4365,260.6551,3690.0
2024-07-16 15:30:00,262.29,262.77,262.28,262.67,3823.0,260.6253,261.1023,260.6154,261.0029,3823.0
2024-07-16 15:35:00,262.72,262.74,262.54,262.57,9924.0,261.0526,261.0725,260.8737,260.9036,9924.0
2024-07-16 15:40:00,262.63,262.71,262.51,262.6,4123.0,260.9632,261.0427,260.8439,260.9334,4123.0
2024-07-16 15:45:00,262.58,262.87,262.42,262.62,57214.0,260.9135,261.2017,260.7545,260.9532,57214.0
2024-07-16 15:50:00,262.54,264.37,262.54,263.94,19320.0,260.8737,262.6921,260.8737,262.2649,19320.0
2024-07-16 15:55:00,264.01,264.82,263.98,264.63,23590.0,262.3344,263.1393,262.3046,262.9505,23590.0
2024-07-17 09:30:00,263.37,263.54,260.05,263.54,21482.0,261.6985,261.8674,258.3996,261.8674,21482.0
2024-07-17 09:35:00,264.56,264.56,261.09,261.6,4895.0,262.8809,262.8809,259.4329,259.9397,4895.0
2024-07-17 09:40:00,262.38,262.66,259.88,259.88,4346.0,260.7148,260.993,258.2306,258.2306,4346.0
2024-07-17 09:45:00,260.75,262.02,260.39,260.52,4404.0,259.0951,260.357,258.7374,258.8666,4404.0
2024-07-17 09:50:00,261.17,261.76,260.19,261.26,15710.0,259.5124,260.0987,258.5387,259.6019,15710.0
2024-07-17 09:55:00,261.4,262.09,260.94,261.74,4577.0,259.741,260.4266,259.2839,260.0788,4577.0
2024-07-17 10:00:00,261.6,263.22,261.02,262.29,2818.0,259.9397,261.5494,259.3634,260.6253,2818.0
2024-07-17 10:05:00,262.63,262.64,261.62,262.43,2811.0,260.9632,260.9731,259.9596,260.7644,2811.0
2024-07-17 10:10:00,262.44,263.6,261.85,263.6,4104.0,260.7744,261.927,260.1881,261.927,4104.0
2024-07-17 10:15:00,263.21,263.92,262.74,263.2,2957.0,261.5395,262.245,261.0725,261.5296,2957.0
2024-07-17 10:20:00,262.87,264.03,262.73,263.31,4825.0,261.2017,262.3543,261.0625,261.6389,4825.0
2024-07-17 10:25:00,263.32,264.41,262.95,263.98,11082.0,261.6488,262.7319,261.2811,262.3046,11082.0
2024-07-17 10:30:00,263.98,264.7,263.54,263.92,8278.0,262.3046,263.02,261.8674,262.245,8278.0
2024-07-17 10:35:00,263.86,264.13,262.75,262.99,14434.0,262.1854,262.4537,261.0824,261.3209,14434.0
2024-07-17 10:40:00,263.04,263.09,261.22,261.27,5407.0,261.3706,261.4203,259.5621,259.6118,5407.0
2024-07-17 10:45:00,261.68,262.9,261.67,262.44,3800.0,260.0192,261.2315,260.0093,260.7744,3800.0
2024-07-17 10:50:00,262.39,263.27,262.38,262.45,1600.0,260.7247,261.5991,260.7148,260.7843,1600.0
2024-07-17 10:55:00,262.59,262.59,262.13,262.56,1336.0,260.9234,260.9234,260.4663,260.8936,1336.0
2024-07-17 11:00:00,262.89,262.99,261.84,262.72,3913.0,261.2215,261.3209,260.1782,261.0526,3913.0
2024-07-17 11:05:00,262.54,263.37,262.34,263.37,2100.0,260.8737,261.6985,260.675,261.6985,2100.0
2024-07-17 11:10:00,262.96,262.96,261.69,261.74,2643.0,261.2911,261.2911,260.0291,260.0788,2643.0
2024-07-17 11:15:00,261.5,262.23,261.38,262.23,2583.0,259.8403,260.5657,259.7211,260.5657,2583.0
2024-07-17 11:20:00,262.21,262.38,261.96,262.15,3206.0,260.5458,260.7148,260.2974,260.4862,3206.0
2024-07-17 11:25:00,261.87,262.0,261.75,261.85,1947.0,260.208,260.3372,260.0888,260.1881,1947.0
2024-07-17 11:30:00,261.84,262.04,261.36,261.75,4100.0,260.1782,260.3769,259.7012,260.0888,4100.0
2024-07-17 11:35:00,261.95,261.98,261.32,261.71,4255.0,260.2875,260.3173,259.6615,260.049,4255.0
2024-07-17 11:40:00,261.86,261.86,261.39,261.64,1515.0,260.1981,260.1981,259.731,259.9795,1515.0
2024-07-17 11:45:00,261.42,261.53,261.37,261.42,1310.0,259.7609,259.8702,259.7112,259.7609,1310.0
2024-07-17 11:50:00,261.57,262.04,261.05,261.4,6998.0,259.9099,260.3769,259.3932,259.741,6998.0
2024-07-17 11:55:00,261.61,261.94,261.41,261.84,1581.0,259.9496,260.2776,259.7509,260.1782,1581.0
2024-07-17 12:00:00,261.73,261.86,261.25,261.25,1803.0,260.0689,260.1981,259.5919,259.5919,1803.0
2024-07-17 12:05:00,261.45,261.74,261.38,261.41,1774.0,259.7907,260.0788,259.7211,259.7509,1774.0
2024-07-17 12:10:00,261.13,261.28,261.12,261.19,1540.0,259.4727,259.6217,259.4628,259.5323,1540.0
2024-07-17 12:15:00,261.22,261.51,261.02,261.33,2501.0,259.5621,259.8503,259.3634,259.6714,2501.0
2024-07-17 12:20:00,261.46,261.74,261.41,261.41,1232.0,259.8006,260.0788,259.7509,259.7509,1232.0
2024-07-17 12:25:00,261.46,261.64,261.38,261.5,2331.0,259.8006,259.9795,259.7211,259.8403,2331.0
2024-07-17 12:30:00,261.56,261.8,261.38,261.69,6876.0,259.9,260.1384,259.7211,260.0291,6876.0
2024-07-17 12:35:00,261.68,261.88,261.34,261.86,7702.0,260.0192,260.2179,259.6814,260.1981,7702.0
2024-07-17 12:40:00,261.89,261.89,261.28,261.28,1905.0,260.2279,260.2279,259.6217,259.6217,1905.0
2024-07-17 12:45:00,261.47,261.54,261.32,261.54,500.0,259.8105,259.8801,259.6615,259.8801,500.0
2024-07-17 12:50:00,261.45,261.59,261.09,261.59,3416.0,259.7907,259.9298,259.4329,259.9298,3416.0
2024-07-17 12:55:00,261.58,262.09,261.58,262.09,2165.0,259.9198,260.4266,259.9198,260.4266,2165.0
2024-07-17 13:00:00,261.79,261.95,261.37,261.7,2316.0,260.1285,260.2875,259.7112,260.0391,2316.0
2024-07-17 13:05:00,261.7,261.8,260.95,260.95,4997.0,260.0391,260.1384,259.2938,259.2938,4997.0
2024-07-17 13:10:00,260.98,261.1,260.59,260.6,4746.0,259.3236,259.4429,258.9361,258.9461,4746.0
2024-07-17 13:15:00,260.6,260.82,260.46,260.68,3911.0,258.9461,259.1647,258.8069,259.0256,3911.0
2024-07-17 13:20:00,260.56,260.85,260.46,260.7,5834.0,258.9063,259.1945,258.8069,259.0454,5834.0
2024-07-17 13:25:00,260.71,261.01,260.67,260.84,5890.0,259.0554,259.3535,259.0156,259.1845,5890.0
2024-07-17 13:30:00,261.01,261.36,260.67,261.12,4811.0,259.3535,259.7012,259.0156,259.4628,4811.0
2024-07-17 13:35:00,261.12,261.72,260.95,261.72,5139.0,259.4628,260.059,259.2938,260.059,5139.0
2024-07-17 13:40:00,261.69,261.96,261.63,261.76,1800.0,260.0291,260.2974,259.9695,260.0987,1800.0
2024-07-17 13:45:00,261.76,261.86,261.55,261.86,4934.0,260.0987,260.1981,259.89,260.1981,4934.0
2024-07-17 13:50:00,261.47,262.1,261.46,261.88,19905.0,259.8105,260.4365,259.8006,260.2179,19905.0
2024-07-17 13:55:00,262.0,262.12,261.51,261.68,2784.0,260.3372,260.4564,259.8503,260.0192,2784.0
2024-07-17 14:00:00,261.47,261.47,261.26,261.41,1305.0,259.8105,259.8105,259.6019,259.7509,1305.0
2024-07-17 14:05:00,261.19,261.7,261.19,261.51,3439.0,259.5323,260.0391,259.5323,259.8503,3439.0
2024-07-17 14:10:00,261.49,261.52,261.37,261.38,1133.0,259.8304,259.8602,259.7112,259.7211,1133.0
2024-07-17 14:15:00,261.5,261.56,261.03,261.19,9120.0,259.8403,259.9,259.3733,259.5323,9120.0
2024-07-17 14:20:00,261.25,261.68,261.2,261.29,8064.0,259.5919,260.0192,259.5423,259.6317,8064.0
2024-07-17 14:25:00,261.32,261.72,261.29,261.72,3806.0,259.6615,260.059,259.6317,260.059,3806.0
2024-07-17 14:30:00,261.72,262.01,261.45,261.92,1611.0,260.059,260.3471,259.7907,260.2577,1611.0
2024-07-17 14:35:00,261.91,262.4,261.57,261.61,6651.0,260.2477,260.7346,259.9099,259.9496,6651.0
2024-07-17 14:40:00,261.62,261.66,261.39,261.46,2297.0,259.9596,259.9993,259.731,259.8006,2297.0
2024-07-17 14:45:00,261.46,261.62,261.4,261.59,3070.0,259.8006,259.9596,259.741,259.9298,3070.0
2024-07-17 14:50:00,261.54,261.6,261.23,261.35,2600.0,259.8801,259.9397,259.5721,259.6913,2600.0
2024-07-17 14:55:00,261.35,261.54,261.24,261.4,4418.0,259.6913,259.8801,259.582,259.741,4418.0
2024-07-17 15:00:00,261.25,261.32,261.03,261.07,2688.0,259.5919,259.6615,259.3733,259.4131,2688.0
2024-07-17 15:05:00,261.01,261.3,260.67,261.13,4532.0,259.3535,259.6416,259.0156,259.4727,4532.0
2024-07-17 15:10:00,261.13,261.55,261.1,261.55,1400.0,259.4727,259.89,259.4429,259.89,1400.0
2024-07-17 15:15:00,261.19,261.31,260.64,260.64,9730.0,259.5323,259.6516,258.9858,258.9858,9730.0
2024-07-17 15:20:00,260.67,260.86,260.45,260.45,9832.0,259.0156,259.2044,258.797,258.797,9832.0
2024-07-17 15:25:00,260.43,260.79,260.42,260.79,3315.0,258.7771,259.1349,258.7672,259.1349,3315.0
2024-07-17 15:30:00,260.67,261.05,260.5,261.05,9295.0,259.0156,259.3932,258.8467,259.3932,9295.0
2024-07-17 15:35:00,260.9,260.9,260.04,260.04,8170.0,259.2442,259.2442,258.3896,258.3896,8170.0
2024-07-17 15:40:00,260.04,260.54,260.03,260.51,16548.0,258.3896,258.8864,258.3797,258.8566,16548.0
2024-07-17 15:45:00,260.52,261.04,260.51,260.95,26222.0,258.8666,259.3833,258.8566,259.2938,26222.0
2024-07-17 15:50:00,261.07,261.64,260.81,260.84,14455.0,259.4131,259.9795,259.1547,259.1845,14455.0
2024-07-17 15:55:00,260.81,260.85,259.18,259.5,56184.0,259.1547,259.1945,257.5351,257.853,56184.0
2024-07-18 09:30:00,264.54,268.06,261.15,261.15,40514.0,262.8611,266.3587,259.4926,259.4926,40514.0
2024-07-18 09:35:00,263.19,264.0,261.13,262.8,7243.0,261.5196,262.3245,259.4727,261.1321,7243.0
2024-07-18 09:40:00,263.54,269.06,263.05,268.85,11608.0,261.8674,267.3524,261.3805,267.1437,11608.0
2024-07-18 09:45:00,268.61,273.6,267.82,273.33,26125.0,266.9052,271.8636,266.1202,271.5953,26125.0
2024-07-18 09:50:00,273.36,274.09,271.08,273.31,33088.0,271.6251,272.3504,269.3595,271.5754,33088.0
2024-07-18 09:55:00,273.5,273.5,270.09,272.59,16786.0,271.7642,271.7642,268.3758,270.86,16786.0
2024-07-18 10:00:00,272.8,273.38,271.23,273.34,7767.0,271.0686,271.6449,269.5086,271.6052,7767.0
2024-07-18 10:05:00,273.82,275.31,273.32,275.31,14080.0,272.0822,273.5627,271.5853,273.5627,14080.0
2024-07-18 10:10:00,274.82,275.16,272.39,273.76,22034.0,273.0758,273.4137,270.6612,272.0225,22034.0
2024-07-18 10:15:00,273.63,274.98,273.5,274.1,18397.0,271.8934,273.2348,271.7642,272.3604,18397.0
2024-07-18 10:20:00,274.32,276.5,273.88,275.46,16845.0,272.579,274.7451,272.1418,273.7117,16845.0
2024-07-18 10:25:00,276.02,276.69,275.35,276.21,3921.0,274.2682,274.9339,273.6024,274.457,3921.0
2024-07-18 10:30:00,276.19,276.26,274.04,274.05,6345.0,274.4371,274.5067,272.3008,272.3107,6345.0
2024-07-18 10:35:00,274.56,275.67,274.52,275.09,6326.0,272.8175,273.9204,272.7777,273.3441,6326.0
2024-07-18 10:40:00,275.27,275.55,273.89,274.49,7746.0,273.523,273.8012,272.1517,272.7479,7746.0
2024-07-18 10:45:00,274.47,274.99,273.78,274.86,5897.0,272.728,273.2447,272.0424,273.1156,5897.0
2024-07-18 10:50:00,275.37,276.66,275.37,276.11,10030.0,273.6223,274.9041,273.6223,274.3576,10030.0
2024-07-18 10:55:00,276.16,276.66,274.8,274.8,10834.0,274.4073,274.9041,273.0559,273.0559,10834.0
2024-07-18 11:00:00,274.78,275.67,274.07,275.63,3901.0,273.0361,273.9204,272.3306,273.8807,3901.0
2024-07-18 11:05:00,275.65,276.04,274.75,275.43,9966.0,273.9005,274.2881,273.0063,273.6819,9966.0
2024-07-18 11:10:00,275.31,275.41,274.05,274.37,5863.0,273.5627,273.6621,272.3107,272.6287,5863.0
2024-07-18 11:15:00,274.66,274.97,274.04,274.64,4954.0,272.9168,273.2249,272.3008,272.897,4954.0
2024-07-18 11:20:00,274.64,275.44,273.46,273.57,12632.0,272.897,273.6919,271.7244,271.8337,12632.0
2024-07-18 11:25:00,273.34,273.51,272.84,272.85,4667.0,271.6052,271.7741,271.1084,271.1183,4667.0
2024-07-18 11:30:00,272.79,274.71,272.62,274.41,2670.0,271.0587,272.9665,270.8898,272.6684,2670.0
2024-07-18 11:35:00,274.41,275.14,273.42,273.47,3999.0,272.6684,273.3938,271.6847,271.7344,3999.0
2024-07-18 11:40:00,273.81,273.81,272.38,272.82,2845.0,272.0722,272.0722,270.6513,271.0885,2845.0
2024-07-18 11:45:00,272.68,272.69,271.85,272.63,2449.0,270.9494,270.9593,270.1247,270.8997,2449.0
2024-07-18 11:50:00,272.81,273.33,272.28,272.74,3569.0,271.0786,271.5953,270.5519,271.009,3569.0
2024-07-18 11:55:00,272.44,272.44,271.21,271.21,3903.0,270.7109,270.7109,269.4887,269.4887,3903.0
2024-07-18 12:00:00,271.01,271.93,271.01,271.74,1760.0,269.29,270.2042,269.29,270.0154,1760.0
2024-07-18 12:05:00,271.51,272.32,271.39,272.32,2987.0,269.7868,270.5917,269.6676,270.5917,2987.0
2024-07-18 12:10:00,272.42,272.45,271.92,272.13,2871.0,270.691,270.7209,270.1942,270.4029,2871.0
2024-07-18 12:15:00,272.27,272.49,271.8,272.12,3009.0,270.542,270.7606,270.075,270.3929,3009.0
2024-07-18 12:20:00,272.16,272.9,271.99,272.42,2200.0,270.4327,271.168,270.2638,270.691,2200.0
2024-07-18 12:25:00,272.4,272.56,271.75,271.88,2590.0,270.6712,270.8302,270.0253,270.1545,2590.0
2024-07-18 12:30:00,271.89,272.78,271.89,272.78,1354.0,270.1644,271.0488,270.1644,271.0488,1354.0
2024-07-18 12:35:00,272.72,272.72,272.18,272.21,1281.0,270.9891,270.9891,270.4526,270.4824,1281.0
2024-07-18 12:40:00,272.13,272.29,271.53,271.53,2160.0,270.4029,270.5619,269.8067,269.8067,2160.0
2024-07-18 12:45:00,271.67,271.68,271.41,271.43,2252.0,269.9458,269.9557,269.6875,269.7073,2252.0
2024-07-18 12:50:00,271.56,271.68,271.55,271.67,800.0,269.8365,269.9557,269.8266,269.9458,800.0
2024-07-18 12:55:00,271.57,272.25,271.57,272.11,800.0,269.8464,270.5221,269.8464,270.383,800.0
2024-07-18 13:00:00,272.04,272.19,271.33,271.33,3101.0,270.3135,270.4625,269.608,269.608,3101.0
2024-07-18 13:05:00,271.35,271.36,271.05,271.24,832.0,269.6278,269.6378,269.3297,269.5185,832.0
2024-07-18 13:10:00,271.33,272.28,271.33,271.89,7956.0,269.608,270.5519,269.608,270.1644,7956.0
2024-07-18 13:15:00,271.85,271.94,271.02,271.65,16447.0,270.1247,270.2141,269.2999,269.9259,16447.0
2024-07-18 13:20:00,271.37,271.45,270.71,271.38,6923.0,269.6477,269.7272,268.9919,269.6576,6923.0
2024-07-18 13:25:00,271.39,271.75,271.18,271.39,5241.0,269.6676,270.0253,269.4589,269.6676,5241.0
2024-07-18 13:30:00,271.32,271.58,270.46,270.47,12159.0,269.598,269.8564,268.7435,268.7534,12159.0
2024-07-18 13:35:00,270.25,270.39,270.04,270.39,2176.0,268.5348,268.6739,268.3261,268.6739,2176.0
2024-07-18 13:40:00,270.38,270.72,270.38,270.72,1652.0,268.664,269.0018,268.664,269.0018,1652.0
2024-07-18 13:45:00,270.93,271.3,270.76,271.15,2048.0,269.2105,269.5782,269.0416,269.4291,2048.0
2024-07-18 13:50:00,271.24,271.24,269.74,269.91,2701.0,269.5185,269.5185,268.0281,268.197,2701.0
2024-07-18 13:55:00,269.72,269.72,269.27,269.27,4400.0,268.0082,268.0082,267.561,267.561,4400.0
2024-07-18 14:00:00,269.15,269.15,268.54,268.63,5064.0,267.4418,267.4418,266.8357,266.9251,5064.0
2024-07-18 14:05:00,268.75,269.0,268.05,268.34,10975.0,267.0443,267.2927,266.3488,266.6369,10975.0
2024-07-18 14:10:00,268.42,268.42,267.66,267.95,6080.0,266.7164,266.7164,265.9613,266.2494,6080.0
2024-07-18 14:15:00,267.59,267.7,267.41,267.57,2670.0,265.8917,266.001,265.7128,265.8718,2670.0
2024-07-18 14:20:00,267.59,267.68,267.11,267.18,4698.0,265.8917,265.9811,265.4147,265.4843,4698.0
2024-07-18 14:25:00,267.21,267.71,267.19,267.21,3733.0,265.5141,266.0109,265.4942,265.5141,3733.0
2024-07-18 14:30:00,266.98,267.29,266.5,267.03,3130.0,265.2856,265.5936,264.8086,265.3353,3130.0
2024-07-18 14:35:00,266.73,266.73,266.35,266.35,900.0,265.0372,265.0372,264.6596,264.6596,900.0
2024-07-18 14:40:00,266.36,266.65,266.22,266.25,2541.0,264.6695,264.9577,264.5304,264.5602,2541.0
2024-07-18 14:45:00,266.27,266.45,266.16,266.32,900.0,264.5801,264.7589,264.4708,264.6298,900.0
2024-07-18 14:50:00,266.42,267.15,266.18,267.15,9359.0,264.7291,265.4545,264.4906,265.4545,9359.0
2024-07-18 14:55:00,267.02,267.14,266.45,266.95,5371.0,265.3253,265.4446,264.7589,265.2558,5371.0
2024-07-18 15:00:00,266.94,267.34,266.75,266.97,4707.0,265.2458,265.6433,265.057,265.2756,4707.0
2024-07-18 15:05:00,266.58,266.58,265.14,265.4,3127.0,264.8881,264.8881,263.4572,263.7156,3127.0
2024-07-18 15:10:00,265.31,265.31,264.5,264.51,2204.0,263.6262,263.6262,262.8213,262.8312,2204.0
2024-07-18 15:15:00,264.56,264.99,264.37,264.79,9478.0,262.8809,263.3082,262.6921,263.1095,9478.0
2024-07-18 15:20:00,264.55,264.9,264.22,264.9,5086.0,262.871,263.2188,262.5431,263.2188,5086.0
2024-07-18 15:25:00,264.91,265.63,264.89,265.11,19870.0,263.2287,263.9441,263.2088,263.4274,19870.0
2024-07-18 15:30:00,264.91,265.08,264.61,264.61,7827.0,263.2287,263.3976,262.9306,262.9306,7827.0
2024-07-18 15:35:00,264.84,265.07,264.02,264.75,8351.0,263.1591,263.3877,262.3444,263.0697,8351.0
2024-07-18 15:40:00,264.79,265.48,264.59,265.24,8545.0,263.1095,263.7951,262.9107,263.5566,8545.0
2024-07-18 15:45:00,265.17,265.44,264.88,265.27,8842.0,263.4871,263.7553,263.1989,263.5864,8842.0
2024-07-18 15:50:00,265.24,265.64,264.64,264.64,20565.0,263.5566,263.9541,262.9604,262.9604,20565.0
2024-07-18 15:55:00,264.57,264.81,263.81,263.96,49450.0,262.8909,263.1293,262.1357,262.2847,49450.0
2024-07-19 09:30:00,264.67,264.67,262.06,262.06,31580.0,262.9902,262.9902,260.3968,260.3968,31580.0
2024-07-19 09:35:00,263.26,265.19,263.26,265.19,1263.0,261.5892,263.5069,261.5892,263.5069,1263.0
2024-07-19 09:40:00,264.72,264.72,262.88,262.88,1201.0,263.0399,263.0399,261.2116,261.2116,1201.0
2024-07-19 09:45:00,262.86,263.61,262.85,263.44,700.0,261.1917,261.937,261.1818,261.768,700.0
2024-07-19 09:50:00,263.65,264.95,263.57,264.95,3133.0,261.9767,263.2685,261.8972,263.2685,3133.0
2024-07-19 09:55:00,265.02,266.12,265.02,266.09,3542.0,263.338,264.431,263.338,264.4012,3542.0
2024-07-19 10:00:00,266.05,266.2,264.97,265.06,5795.0,264.3615,264.5105,263.2883,263.3778,5795.0
2024-07-19 10:05:00,265.56,267.21,265.2,267.21,6897.0,263.8746,265.5141,263.5169,265.5141,6897.0
2024-07-19 10:10:00,267.19,268.03,267.19,267.76,4587.0,265.4942,266.3289,265.4942,266.0606,4587.0
2024-07-19 10:15:00,267.93,267.93,266.67,267.14,5335.0,266.2295,266.2295,264.9775,265.4446,5335.0
2024-07-19 10:20:00,267.22,267.22,265.73,265.96,6034.0,265.524,265.524,264.0435,264.272,6034.0
2024-07-19 10:25:00,266.6,266.6,265.52,266.01,2871.0,264.908,264.908,263.8348,264.3217,2871.0
2024-07-19 10:30:00,266.06,266.85,265.74,266.79,5923.0,264.3714,265.1564,264.0534,265.0968,5923.0
2024-07-19 10:35:00,267.0,267.93,267.0,267.93,1730.0,265.3054,266.2295,265.3054,266.2295,1730.0
2024-07-19 10:40:00,267.83,267.83,266.44,266.44,3730.0,266.1302,266.1302,264.749,264.749,3730.0
2024-07-19 10:45:00,266.24,266.72,266.17,266.63,1927.0,264.5503,265.0272,264.4807,264.9378,1927.0
2024-07-19 10:50:00,266.15,266.62,266.12,266.36,3154.0,264.4608,264.9279,264.431,264.6695,3154.0
2024-07-19 10:55:00,266.11,266.44,265.99,266.24,1581.0,264.4211,264.749,264.3019,264.5503,1581.0
2024-07-19 11:00:00,266.23,267.15,266.23,266.96,4924.0,264.5403,265.4545,264.5403,265.2657,4924.0
2024-07-19 11:05:00,266.75,266.75,266.12,266.31,3634.0,265.057,265.057,264.431,264.6198,3634.0
2024-07-19 11:10:00,266.46,266.46,266.03,266.18,3593.0,264.7689,264.7689,264.3416,264.4906,3593.0
2024-07-19 11:15:00,266.2,266.4,266.0,266.39,2091.0,264.5105,264.7092,264.3118,264.6993,2091.0
2024-07-19 11:20:00,266.46,266.5,265.87,265.99,5945.0,264.7689,264.8086,264.1826,264.3019,5945.0
2024-07-19 11:25:00,265.97,266.0,265.52,265.87,10461.0,264.282,264.3118,263.8348,264.1826,10461.0
2024-07-19 11:30:00,265.81,266.05,265.4,265.54,8738.0,264.123,264.3615,263.7156,263.8547,8738.0
2024-07-19 11:35:00,265.5,265.83,265.23,265.69,2601.0,263.815,264.1429,263.5467,264.0038,2601.0
2024-07-19 11:40:00,265.86,266.17,265.61,265.62,4855.0,264.1727,264.4807,263.9243,263.9342,4855.0
2024-07-19 11:45:00,265.28,266.22,265.28,266.04,5115.0,263.5964,264.5304,263.5964,264.3515,5115.0
2024-07-19 11:50:00,266.14,266.59,265.96,266.42,1889.0,264.4509,264.898,264.272,264.7291,1889.0
2024-07-19 11:55:00,266.62,267.61,266.53,267.61,5243.0,264.9279,265.9116,264.8384,265.9116,5243.0
2024-07-19 12:00:00,267.58,268.1,267.37,267.93,4763.0,265.8818,266.3985,265.6731,266.2295,4763.0
2024-07-19 12:05:00,268.13,268.44,267.64,268.43,3181.0,266.4283,266.7363,265.9414,266.7264,3181.0
2024-07-19 12:10:00,268.08,268.15,267.84,268.01,1487.0,266.3786,266.4481,266.1401,266.309,1487.0
2024-07-19 12:15:00,268.16,268.62,268.0,268.0,2718.0,266.4581,266.9152,266.2991,266.2991,2718.0
2024-07-19 12:20:00,267.92,267.92,267.49,267.5,3202.0,266.2196,266.2196,265.7923,265.8023,3202.0
2024-07-19 12:25:00,267.5,267.6,267.13,267.14,1926.0,265.8023,265.9016,265.4346,265.4446,1926.0
2024-07-19 12:30:00,267.2,267.34,267.08,267.16,1476.0,265.5042,265.6433,265.3849,265.4644,1476.0
2024-07-19 12:35:00,267.01,267.69,267.01,267.54,3982.0,265.3154,265.9911,265.3154,265.842,3982.0
2024-07-19 12:40:00,267.54,267.67,267.45,267.55,1928.0,265.842,265.9712,265.7526,265.852,1928.0
2024-07-19 12:45:00,267.69,267.9,267.09,267.23,3812.0,265.9911,266.1997,265.3949,265.534,3812.0
2024-07-19 12:50:00,267.38,267.38,266.99,267.25,2896.0,265.683,265.683,265.2955,265.5539,2896.0
2024-07-19 12:55:00,267.25,267.52,267.01,267.01,2634.0,265.5539,265.8221,265.3154,265.3154,2634.0
2024-07-19 13:00:00,266.79,266.87,266.46,266.67,21288.0,265.0968,265.1763,264.7689,264.9775,21288.0
2024-07-19 13:05:00,266.45,266.66,264.64,265.06,60751.0,264.7589,264.9676,262.9604,263.3778,60751.0
2024-07-19 13:10:00,265.05,265.16,263.86,264.5,28699.0,263.3678,263.4771,262.1854,262.8213,28699.0
2024-07-19 13:15:00,264.53,264.54,263.4,263.49,5170.0,262.8511,262.8611,261.7283,261.8177,5170.0
2024-07-19 13:20:00,263.48,263.68,262.39,263.68,9760.0,261.8078,262.0065,260.7247,262.0065,9760.0
2024-07-19 13:25:00,263.74,264.22,263.49,264.19,11214.0,262.0661,262.5431,261.8177,262.5133,11214.0
2024-07-19 13:30:00,263.98,264.13,263.78,263.98,9767.0,262.3046,262.4537,262.1059,262.3046,9767.0
2024-07-19 13:35:00,263.94,264.12,263.85,264.03,3186.0,262.2649,262.4437,262.1754,262.3543,3186.0
2024-07-19 13:40:00,263.97,264.14,263.69,263.71,12870.0,262.2947,262.4636,262.0164,262.0363,12870.0
2024-07-19 13:45:00,263.72,264.7,263.72,264.7,6004.0,262.0463,263.02,262.0463,263.02,6004.0
2024-07-19 13:50:00,264.42,264.42,263.67,263.94,5552.0,262.7418,262.7418,261.9966,262.2649,5552.0
2024-07-19 13:55:00,264.15,264.15,263.78,263.97,4725.0,262.4735,262.4735,262.1059,262.2947,4725.0
2024-07-19 14:00:00,263.82,263.99,262.93,262.93,11701.0,262.1456,262.3145,261.2613,261.2613,11701.0
2024-07-19 14:05:00,262.93,262.96,262.3,262.96,6436.0,261.2613,261.2911,260.6353,261.2911,6436.0
2024-07-19 14:10:00,262.72,262.72,262.2,262.39,2498.0,261.0526,261.0526,260.5359,260.7247,2498.0
2024-07-19 14:15:00,262.29,262.43,261.78,261.78,2778.0,260.6253,260.7644,260.1186,260.1186,2778.0
2024-07-19 14:20:00,261.69,262.17,261.62,262.06,2327.0,260.0291,260.5061,259.9596,260.3968,2327.0
2024-07-19 14:25:00,261.87,261.87,261.67,261.67,1508.0,260.208,260.208,260.0093,260.0093,1508.0
2024-07-19 14:30:00,261.55,261.82,261.42,261.69,3232.0,259.89,260.1583,259.7609,260.0291,3232.0
2024-07-19 14:35:00,261.71,261.81,261.35,261.36,2034.0,260.049,260.1484,259.6913,259.7012,2034.0
2024-07-19 14:40:00,261.23,261.45,260.7,260.85,2327.0,259.5721,259.7907,259.0454,259.1945,2327.0
2024-07-19 14:45:00,261.0,261.14,260.97,261.09,1800.0,259.3435,259.4826,259.3137,259.4329,1800.0
2024-07-19 14:50:00,261.18,261.86,261.18,261.85,1804.0,259.5224,260.1981,259.5224,260.1881,1804.0
2024-07-19 14:55:00,262.0,262.67,261.67,262.22,2938.0,260.3372,261.0029,260.0093,260.5558,2938.0
2024-07-19 15:00:00,262.32,262.32,261.91,262.25,7725.0,260.6551,260.6551,260.2477,260.5856,7725.0
2024-07-19 15:05:00,262.24,263.17,262.23,263.13,2925.0,260.5757,261.4997,260.5657,261.46,2925.0
2024-07-19 15:10:00,262.84,263.0,262.47,262.55,2783.0,261.1718,261.3308,260.8042,260.8837,2783.0
2024-07-19 15:15:00,262.6,262.6,262.28,262.47,2281.0,260.9334,260.9334,260.6154,260.8042,2281.0
2024-07-19 15:20:00,262.57,262.89,262.47,262.89,2674.0,260.9036,261.2215,260.8042,261.2215,2674.0
2024-07-19 15:25:00,262.85,263.76,262.84,263.32,4657.0,261.1818,262.086,261.1718,261.6488,4657.0
2024-07-19 15:30:00,263.25,263.29,262.6,262.61,9051.0,261.5792,261.619,260.9334,260.9433,9051.0
2024-07-19 15:35:00,262.71,262.82,262.36,262.6,16546.0,261.0427,261.152,260.6949,260.9334,16546.0
2024-07-19 15:40:00,262.56,262.57,262.13,262.19,10332.0,260.8936,260.9036,260.4663,260.526,10332.0
2024-07-19 15:45:00,261.88,261.92,260.99,261.32,19964.0,260.2179,260.2577,259.3336,259.6615,19964.0
2024-07-19 15:50:00,261.19,261.41,259.88,260.47,37508.0,259.5323,259.7509,258.2306,258.8169,37508.0
2024-07-19 15:55:00,260.47,260.49,259.91,260.36,89016.0,258.8169,258.8368,258.2604,258.7076,89016.0
2024-07-22 09:30:00,262.9,265.58,260.45,262.44,32292.0,261.2315,263.8945,258.797,260.7744,32292.0
2024-07-22 09:35:00,264.1,264.1,263.45,263.46,2416.0,262.4238,262.4238,261.778,261.7879,2416.0
2024-07-22 09:40:00,264.03,264.03,262.24,262.31,28806.0,262.3543,262.3543,260.5757,260.6452,28806.0
2024-07-22 09:45:00,263.23,264.29,262.96,263.44,5247.0,261.5594,262.6126,261.2911,261.768,5247.0
2024-07-22 09:50:00,263.0,263.0,263.0,263.0,100.0,261.3308,261.3308,261.3308,261.3308,100.0
2024-07-22 09:55:00,263.19,263.56,262.55,262.63,1820.0,261.5196,261.8873,260.8837,260.9632,1820.0
2024-07-22 10:00:00,263.29,263.6,262.62,262.81,1211.0,261.619,261.927,260.9532,261.142,1211.0
2024-07-22 10:05:00,262.79,262.97,262.01,262.75,4119.0,261.1222,261.301,260.3471,261.0824,4119.0
2024-07-22 10:10:00,262.98,264.56,262.98,264.46,1282.0,261.311,262.8809,261.311,262.7816,1282.0
2024-07-22 10:15:00,264.69,265.16,264.61,265.09,6536.0,263.0101,263.4771,262.9306,263.4076,6536.0
2024-07-22 10:20:00,265.22,266.71,265.09,266.48,5053.0,263.5367,265.0173,263.4076,264.7887,5053.0
2024-07-22 10:25:00,266.28,267.38,266.22,267.17,10154.0,264.59,265.683,264.5304,265.4744,10154.0
2024-07-22 10:30:00,267.01,267.12,266.46,266.72,2529.0,265.3154,265.4247,264.7689,265.0272,2529.0
2024-07-22 10:35:00,266.92,267.61,266.88,267.48,2317.0,265.2259,265.9116,265.1862,265.7824,2317.0
2024-07-22 10:40:00,267.51,267.92,267.37,267.43,2197.0,265.8122,266.2196,265.6731,265.7327,2197.0
2024-07-22 10:45:00,267.37,267.37,266.56,266.95,2501.0,265.6731,265.6731,264.8682,265.2558,2501.0
2024-07-22 10:50:00,266.67,267.42,266.66,267.42,1930.0,264.9775,265.7228,264.9676,265.7228,1930.0
2024-07-22 10:55:00,267.54,268.41,267.54,268.27,7259.0,265.842,266.7065,265.842,266.5674,7259.0
2024-07-22 11:00:00,268.34,268.77,267.99,268.43,4783.0,266.6369,267.0642,266.2892,266.7264,4783.0
2024-07-22 11:05:00,268.43,268.92,268.43,268.67,2662.0,266.7264,267.2133,266.7264,266.9648,2662.0
2024-07-22 11:10:00,268.45,268.63,267.46,268.63,4195.0,266.7462,266.9251,265.7625,266.9251,4195.0
2024-07-22 11:15:00,268.51,269.02,268.12,268.52,6799.0,266.8059,267.3126,266.4183,266.8158,6799.0
2024-07-22 11:20:00,268.63,269.01,268.63,269.01,4562.0,266.9251,267.3027,266.9251,267.3027,4562.0
2024-07-22 11:25:00,269.0,269.75,268.88,269.35,4346.0,267.2927,268.038,267.1735,267.6405,4346.0
2024-07-22 11:30:00,269.34,269.47,269.05,269.17,11601.0,267.6306,267.7598,267.3424,267.4617,11601.0
2024-07-22 11:35:00,269.35,269.83,269.1,269.82,3515.0,267.6405,268.1175,267.3921,268.1075,3515.0
2024-07-22 11:40:00,269.82,269.83,269.29,269.73,11465.0,268.1075,268.1175,267.5809,268.0181,11465.0
2024-07-22 11:45:00,269.75,270.24,269.36,269.86,20729.0,268.038,268.5249,267.6505,268.1473,20729.0
2024-07-22 11:50:00,269.85,270.25,268.96,268.97,14508.0,268.1374,268.5348,267.253,267.2629,14508.0
2024-07-22 11:55:00,268.99,268.99,268.76,268.77,1120.0,267.2828,267.2828,267.0543,267.0642,1120.0
2024-07-22 12:00:00,268.51,268.59,266.75,266.75,2300.0,266.8059,266.8853,265.057,265.057,2300.0
2024-07-22 12:05:00,266.81,267.29,265.94,267.29,2685.0,265.1166,265.5936,264.2522,265.5936,2685.0
2024-07-22 12:10:00,267.5,267.72,267.06,267.72,1900.0,265.8023,266.0209,265.3651,266.0209,1900.0
2024-07-22 12:15:00,267.88,267.89,267.74,267.78,300.0,266.1799,266.1898,266.0407,266.0805,300.0
2024-07-22 12:20:00,267.77,267.91,266.96,266.98,3400.0,266.0706,266.2097,265.2657,265.2856,3400.0
2024-07-22 12:25:00,266.96,267.41,266.96,267.29,2623.0,265.2657,265.7128,265.2657,265.5936,2623.0
2024-07-22 12:30:00,267.15,267.41,266.99,267.41,2446.0,265.4545,265.7128,265.2955,265.7128,2446.0
2024-07-22 12:35:00,267.7,268.45,267.7,268.42,1020.0,266.001,266.7462,266.001,266.7164,1020.0
2024-07-22 12:40:00,268.28,268.57,268.25,268.44,2002.0,266.5773,266.8655,266.5475,266.7363,2002.0
2024-07-22 12:45:00,268.28,268.44,268.2,268.21,500.0,266.5773,266.7363,266.4978,266.5078,500.0
2024-07-22 12:50:00,268.28,268.95,268.27,268.94,1241.0,266.5773,267.2431,266.5674,267.2331,1241.0
2024-07-22 12:55:00,269.17,269.5,269.17,269.5,1829.0,267.4617,267.7896,267.4617,267.7896,1829.0
2024-07-22 13:00:00,269.43,269.61,269.42,269.54,2400.0,267.72,267.8989,267.7101,267.8293,2400.0
2024-07-22 13:05:00,269.69,269.75,269.31,269.56,1500.0,267.9784,268.038,267.6008,267.8492,1500.0
2024-07-22 13:10:00,269.63,269.77,269.63,269.76,751.0,267.9187,268.0579,267.9187,268.0479,751.0
2024-07-22 13:15:00,269.91,270.12,269.63,270.12,2625.0,268.197,268.4056,267.9187,268.4056,2625.0
2024-07-22 13:20:00,269.9,269.97,269.76,269.91,1200.0,268.187,268.2566,268.0479,268.197,1200.0
2024-07-22 13:25:00,269.87,269.97,269.79,269.79,700.0,268.1572,268.2566,268.0777,268.0777,700.0
2024-07-22 13:30:00,269.89,270.0,269.73,269.97,1011.0,268.1771,268.2864,268.0181,268.2566,1011.0
2024-07-22 13:35:00,269.83,269.83,269.07,269.07,2615.0,268.1175,268.1175,267.3623,267.3623,2615.0
2024-07-22 13:40:00,269.22,269.23,269.05,269.06,1231.0,267.5114,267.5213,267.3424,267.3524,1231.0
2024-07-22 13:45:00,269.12,269.25,268.92,269.05,2638.0,267.412,267.5412,267.2133,267.3424,2638.0
2024-07-22 13:50:00,269.01,269.13,268.84,268.84,800.0,267.3027,267.4219,267.1338,267.1338,800.0
2024-07-22 13:55:00,268.83,269.12,268.7,268.98,1805.0,267.1238,267.412,266.9947,267.2729,1805.0
2024-07-22 14:00:00,268.98,269.0,268.7,268.7,1100.0,267.2729,267.2927,266.9947,266.9947,1100.0
2024-07-22 14:05:00,268.69,268.69,268.41,268.63,1022.0,266.9847,266.9847,266.7065,266.9251,1022.0
2024-07-22 14:10:00,268.62,268.62,267.98,268.28,4609.0,266.9152,266.9152,266.2792,266.5773,4609.0
2024-07-22 14:15:00,268.37,268.45,268.3,268.45,1413.0,266.6667,266.7462,266.5972,266.7462,1413.0
2024-07-22 14:20:00,268.15,268.23,268.03,268.04,1405.0,266.4481,266.5276,266.3289,266.3388,1405.0
2024-07-22 14:25:00,268.14,268.39,267.94,268.21,2400.0,266.4382,266.6866,266.2395,266.5078,2400.0
2024-07-22 14:30:00,268.0,268.5,268.0,268.5,1136.0,266.2991,266.7959,266.2991,266.7959,1136.0
2024-07-22 14:35:00,268.46,268.92,268.31,268.86,2018.0,266.7562,267.2133,266.6071,267.1536,2018.0
2024-07-22 14:40:00,268.95,269.64,268.93,269.55,1891.0,267.2431,267.9287,267.2232,267.8393,1891.0
2024-07-22 14:45:00,269.39,269.55,268.85,268.93,2135.0,267.6803,267.8393,267.1437,267.2232,2135.0
2024-07-22 14:50:00,268.89,269.24,268.72,268.94,3128.0,267.1834,267.5312,267.0145,267.2331,3128.0
2024-07-22 14:55:00,269.05,269.67,268.96,269.67,3330.0,267.3424,267.9585,267.253,267.9585,3330.0
2024-07-22 15:00:00,269.3,269.42,268.91,268.91,2000.0,267.5908,267.7101,267.2033,267.2033,2000.0
2024-07-22 15:05:00,269.03,269.21,268.82,268.98,3010.0,267.3226,267.5014,267.1139,267.2729,3010.0
2024-07-22 15:10:00,268.74,268.88,268.54,268.55,2600.0,267.0344,267.1735,266.8357,266.8456,2600.0
2024-07-22 15:15:00,268.62,268.62,268.18,268.44,2693.0,266.9152,266.9152,266.478,266.7363,2693.0
2024-07-22 15:20:00,268.36,268.59,268.26,268.59,1526.0,266.6568,266.8853,266.5574,266.8853,1526.0
2024-07-22 15:25:00,268.56,268.65,268.4,268.42,3071.0,266.8555,266.945,266.6966,266.7164,3071.0
2024-07-22 15:30:00,268.5,268.6,268.3,268.4,4055.0,266.7959,266.8953,266.5972,266.6966,4055.0
2024-07-22 15:35:00,268.26,268.74,268.23,268.69,5515.0,266.5574,267.0344,266.5276,266.9847,5515.0
2024-07-22 15:40:00,268.75,268.76,268.45,268.64,5316.0,267.0443,267.0543,266.7462,266.935,5316.0
2024-07-22 15:45:00,268.74,269.44,268.74,269.19,12309.0,267.0344,267.73,267.0344,267.4815,12309.0
2024-07-22 15:50:00,269.13,269.4,268.5,269.08,20544.0,267.4219,267.6902,266.7959,267.3722,20544.0
2024-07-22 15:55:00,269.12,269.86,269.06,269.85,54651.0,267.412,268.1473,267.3524,268.1374,54651.0
2024-07-23 09:30:00,269.0,269.88,267.6,267.6,4079.0,267.2927,268.1672,265.9016,265.9016,4079.0
2024-07-23 09:35:00,264.87,264.87,264.86,264.86,332.0,263.189,263.189,263.179,263.179,332.0
2024-07-23 09:40:00,265.04,265.95,265.04,265.43,1100.0,263.3579,264.2621,263.3579,263.7454,1100.0
2024-07-23 09:45:00,265.44,266.58,265.29,266.57,13972.0,263.7553,264.8881,263.6063,264.8782,13972.0
2024-07-23 09:50:00,266.33,266.39,264.36,264.36,3371.0,264.6397,264.6993,262.6822,262.6822,3371.0
2024-07-23 09:55:00,264.96,265.66,264.79,264.79,5942.0,263.2784,263.9739,263.1095,263.1095,5942.0
2024-07-23 10:00:00,264.98,268.22,264.98,268.22,4314.0,263.2983,266.5177,263.2983,266.5177,4314.0
2024-07-23 10:05:00,268.55,268.73,267.78,268.73,1891.0,266.8456,267.0245,266.0805,267.0245,1891.0
2024-07-23 10:10:00,268.82,269.34,268.67,269.09,800.0,267.1139,267.6306,266.9648,267.3822,800.0
2024-07-23 10:15:00,268.82,269.12,268.64,268.98,1700.0,267.1139,267.412,266.935,267.2729,1700.0
2024-07-23 10:20:00,269.23,269.71,269.13,269.35,2281.0,267.5213,267.9982,267.4219,267.6405,2281.0
2024-07-23 10:25:00,269.28,269.6,269.07,269.22,1500.0,267.571,267.8889,267.3623,267.5114,1500.0
2024-07-23 10:30:00,269.03,269.75,269.03,269.48,1835.0,267.3226,268.038,267.3226,267.7697,1835.0
2024-07-23 10:35:00,269.36,269.42,269.26,269.42,500.0,267.6505,267.7101,267.5511,267.7101,500.0
2024-07-23 10:40:00,269.21,269.25,268.8,268.8,1137.0,267.5014,267.5412,267.094,267.094,1137.0
2024-07-23 10:45:00,268.66,268.78,268.07,268.16,2995.0,266.9549,267.0741,266.3687,266.4581,2995.0
2024-07-23 10:50:00,268.16,268.5,267.99,268.24,900.0,266.4581,266.7959,266.2892,266.5376,900.0
2024-07-23 10:55:00,268.12,268.64,268.11,268.61,1605.0,266.4183,266.935,266.4084,266.9052,1605.0
2024-07-23 11:00:00,268.73,269.06,268.73,269.06,300.0,267.0245,267.3524,267.0245,267.3524,300.0
2024-07-23 11:05:00,268.77,268.99,268.58,268.96,2837.0,267.0642,267.2828,266.8754,267.253,2837.0
2024-07-23 11:10:00,268.69,268.71,268.21,268.45,1215.0,266.9847,267.0046,266.5078,266.7462,1215.0
2024-07-23 11:15:00,268.36,268.42,267.92,268.42,3677.0,266.6568,266.7164,266.2196,266.7164,3677.0
2024-07-23 11:20:00,268.33,268.33,267.93,268.02,1631.0,266.627,266.627,266.2295,266.319,1631.0
2024-07-23 11:25:00,267.97,268.24,267.97,268.24,1047.0,266.2693,266.5376,266.2693,266.5376,1047.0
2024-07-23 11:30:00,268.37,268.4,268.37,268.4,511.0,266.6667,266.6966,266.6667,266.6966,511.0
2024-07-23 11:35:00,268.1,268.32,268.06,268.22,700.0,266.3985,266.6171,266.3587,266.5177,700.0
2024-07-23 11:40:00,268.25,268.41,268.1,268.28,2536.0,266.5475,266.7065,266.3985,266.5773,2536.0
2024-07-23 11:45:00,268.27,268.29,267.57,268.06,3159.0,266.5674,266.5873,265.8718,266.3587,3159.0
2024-07-23 11:50:00,268.13,268.13,267.97,267.98,430.0,266.4283,266.4283,266.2693,266.2792,430.0
2024-07-23 11:55:00,268.19,268.19,267.92,267.92,400.0,266.4879,266.4879,266.2196,266.2196,400.0
2024-07-23 12:00:00,268.05,268.35,268.05,268.31,1629.0,266.3488,266.6469,266.3488,266.6071,1629.0
2024-07-23 12:05:00,268.31,268.31,267.64,267.64,1758.0,266.6071,266.6071,265.9414,265.9414,1758.0
2024-07-23 12:10:00,267.34,267.46,267.34,267.44,933.0,265.6433,265.7625,265.6433,265.7426,933.0
2024-07-23 12:15:00,267.26,267.26,267.15,267.16,410.0,265.5638,265.5638,265.4545,265.4644,410.0
2024-07-23 12:20:00,266.8,266.8,266.55,266.55,300.0,265.1067,265.1067,264.8583,264.8583,300.0
2024-07-23 12:25:00,266.45,267.05,266.45,266.9,2362.0,264.7589,265.3551,264.7589,265.2061,2362.0
2024-07-23 12:30:00,266.59,266.92,266.49,266.67,1000.0,264.898,265.2259,264.7987,264.9775,1000.0
2024-07-23 12:35:00,266.68,266.68,266.33,266.33,200.0,264.9875,264.9875,264.6397,264.6397,200.0
2024-07-23 12:40:00,266.74,266.76,266.66,266.66,600.0,265.0471,265.067,264.9676,264.9676,600.0
2024-07-23 12:45:00,266.79,267.08,266.64,266.78,1814.0,265.0968,265.3849,264.9477,265.0868,1814.0
2024-07-23 12:50:00,266.81,266.88,266.73,266.73,624.0,265.1166,265.1862,265.0372,265.0372,624.0
2024-07-23 12:55:00,266.71,266.78,266.52,266.76,1406.0,265.0173,265.0868,264.8285,265.067,1406.0
2024-07-23 13:00:00,266.82,267.07,266.75,267.0,1000.0,265.1266,265.375,265.057,265.3054,1000.0
2024-07-23 13:05:00,266.92,266.92,266.71,266.71,304.0,265.2259,265.2259,265.0173,265.0173,304.0
2024-07-23 13:10:00,266.9,267.1,266.86,267.1,1200.0,265.2061,265.4048,265.1663,265.4048,1200.0
2024-07-23 13:15:00,266.98,267.08,266.93,266.93,824.0,265.2856,265.3849,265.2359,265.2359,824.0
2024-07-23 13:20:00,267.05,267.18,266.85,266.85,1302.0,265.3551,265.4843,265.1564,265.1564,1302.0
2024-07-23 13:25:00,266.88,267.24,266.88,267.24,1000.0,265.1862,265.5439,265.1862,265.5439,1000.0
2024-07-23 13:30:00,267.11,267.14,266.99,267.11,936.0,265.4147,265.4446,265.2955,265.4147,936.0
2024-07-23 13:35:00,267.1,267.1,266.98,266.98,562.0,265.4048,265.4048,265.2856,265.2856,562.0
2024-07-23 13:40:00,266.91,266.91,266.91,266.91,100.0,265.216,265.216,265.216,265.216,100.0
2024-07-23 13:45:00,267.13,267.31,267.13,267.31,1200.0,265.4346,265.6135,265.4346,265.6135,1200.0
2024-07-23 13:50:00,267.42,267.63,267.41,267.41,715.0,265.7228,265.9314,265.7128,265.7128,715.0
2024-07-23 13:55:00,267.59,267.77,267.59,267.76,1100.0,265.8917,266.0706,265.8917,266.0606,1100.0
2024-07-23 14:00:00,267.67,267.73,267.67,267.73,200.0,265.9712,266.0308,265.9712,266.0308,200.0
2024-07-23 14:05:00,267.75,268.0,267.74,268.0,900.0,266.0507,266.2991,266.0407,266.2991,900.0
2024-07-23 14:10:00,267.99,268.04,267.71,268.04,1032.0,266.2892,266.3388,266.0109,266.3388,1032.0
2024-07-23 14:15:00,268.09,268.09,267.97,267.98,200.0,266.3885,266.3885,266.2693,266.2792,200.0
2024-07-23 14:20:00,268.1,268.21,268.09,268.21,200.0,266.3985,266.5078,266.3885,266.5078,200.0
2024-07-23 14:25:00,268.04,268.19,267.87,267.99,1521.0,266.3388,266.4879,266.1699,266.2892,1521.0
2024-07-23 14:30:00,268.14,268.26,268.11,268.26,1317.0,266.4382,266.5574,266.4084,266.5574,1317.0
2024-07-23 14:35:00,268.26,268.26,268.26,268.26,0.0,266.5574,266.5574,266.5574,266.5574,0.0
2024-07-23 14:40:00,268.26,268.26,268.19,268.21,648.0,266.5574,266.5574,266.4879,266.5078,648.0
2024-07-23 14:45:00,268.28,268.3,268.15,268.26,651.0,266.5773,266.5972,266.4481,266.5574,651.0
2024-07-23 14:50:00,268.11,268.11,267.74,267.75,701.0,266.4084,266.4084,266.0407,266.0507,701.0
2024-07-23 14:55:00,267.85,268.29,267.85,268.24,3013.0,266.15,266.5873,266.15,266.5376,3013.0
2024-07-23 15:00:00,268.01,268.13,267.85,268.02,1000.0,266.309,266.4283,266.15,266.319,1000.0
2024-07-23 15:05:00,268.06,268.36,268.05,268.17,1530.0,266.3587,266.6568,266.3488,266.468,1530.0
2024-07-23 15:10:00,268.17,268.28,267.78,267.78,2619.0,266.468,266.5773,266.0805,266.0805,2619.0
2024-07-23 15:15:00,267.77,267.77,267.24,267.34,2505.0,266.0706,266.0706,265.5439,265.6433,2505.0
2024-07-23 15:20:00,267.36,267.55,267.36,267.42,2026.0,265.6632,265.852,265.6632,265.7228,2026.0
2024-07-23 15:25:00,267.57,267.6,267.37,267.56,2545.0,265.8718,265.9016,265.6731,265.8619,2545.0
2024-07-23 15:30:00,267.47,267.48,266.99,267.02,4529.0,265.7725,265.7824,265.2955,265.3253,4529.0
2024-07-23 15:35:00,267.11,267.3,266.95,266.95,3700.0,265.4147,265.6035,265.2558,265.2558,3700.0
2024-07-23 15:40:00,266.86,267.06,266.69,266.79,4399.0,265.1663,265.3651,264.9974,265.0968,4399.0
2024-07-23 15:45:00,266.88,267.04,266.27,266.4,8849.0,265.1862,265.3452,264.5801,264.7092,8849.0
2024-07-23 15:50:00,266.38,266.53,265.28,265.35,16350.0,264.6894,264.8384,263.5964,263.6659,16350.0
2024-07-23 15:55:00,265.32,265.47,264.95,265.17,37444.0,263.6361,263.7852,263.2685,263.4871,37444.0
2024-07-24 09:30:00,263.72,263.72,261.46,263.03,6567.0,262.0463,262.0463,259.8006,261.3606,6567.0
2024-07-24 09:35:00,263.22,264.6,262.19,264.01,9836.0,261.5494,262.9207,260.526,262.3344,9836.0
2024-07-24 09:40:00,263.93,264.67,263.92,264.67,700.0,262.2549,262.9902,262.245,262.9902,700.0
2024-07-24 09:45:00,263.42,264.58,263.42,264.04,3667.0,261.7482,262.9008,261.7482,262.3642,3667.0
2024-07-24 09:50:00,263.79,264.33,261.89,261.93,1571.0,262.1158,262.6524,260.2279,260.2676,1571.0
2024-07-24 09:55:00,261.64,261.86,260.95,261.85,6086.0,259.9795,260.1981,259.2938,260.1881,6086.0
2024-07-24 10:00:00,261.73,263.02,261.72,262.88,3107.0,260.0689,261.3507,260.059,261.2116,3107.0
2024-07-24 10:05:00,262.92,263.27,262.24,262.85,2116.0,261.2513,261.5991,260.5757,261.1818,2116.0
2024-07-24 10:10:00,263.74,263.74,262.64,263.57,1815.0,262.0661,262.0661,260.9731,261.8972,1815.0
2024-07-24 10:15:00,262.87,262.99,261.88,262.59,3470.0,261.2017,261.3209,260.2179,260.9234,3470.0
2024-07-24 10:20:00,262.78,263.68,262.78,263.68,1181.0,261.1122,262.0065,261.1122,262.0065,1181.0
2024-07-24 10:25:00,263.3,264.38,263.11,264.38,3739.0,261.6289,262.7021,261.4401,262.7021,3739.0
2024-07-24 10:30:00,264.43,264.62,264.43,264.5,841.0,262.7518,262.9405,262.7518,262.8213,841.0
2024-07-24 10:35:00,264.17,264.56,264.01,264.34,7877.0,262.4934,262.8809,262.3344,262.6623,7877.0
2024-07-24 10:40:00,264.36,264.76,264.36,264.7,3338.0,262.6822,263.0797,262.6822,263.02,3338.0
2024-07-24 10:45:00,264.5,264.95,264.5,264.95,2621.0,262.8213,263.2685,262.8213,263.2685,2621.0
2024-07-24 10:50:00,265.13,265.52,265.08,265.1,1511.0,263.4473,263.8348,263.3976,263.4175,1511.0
2024-07-24 10:55:00,265.29,265.49,265.2,265.49,6723.0,263.6063,263.805,263.5169,263.805,6723.0
2024-07-24 11:00:00,265.22,265.49,264.83,264.83,1459.0,263.5367,263.805,263.1492,263.1492,1459.0
2024-07-24 11:05:00,264.21,264.82,264.21,264.82,2203.0,262.5331,263.1393,262.5331,263.1393,2203.0
2024-07-24 11:10:00,264.87,265.12,264.79,265.12,3056.0,263.189,263.4374,263.1095,263.4374,3056.0
2024-07-24 11:15:00,264.84,265.04,263.98,263.98,1724.0,263.1591,263.3579,262.3046,262.3046,1724.0
2024-07-24 11:20:00,263.89,263.98,263.58,263.73,4957.0,262.2152,262.3046,261.9071,262.0562,4957.0
2024-07-24 11:25:00,263.62,263.91,263.62,263.79,2221.0,261.9469,262.2351,261.9469,262.1158,2221.0
2024-07-24 11:30:00,263.79,264.27,263.78,264.04,15072.0,262.1158,262.5928,262.1059,262.3642,15072.0
2024-07-24 11:35:00,264.06,264.52,264.06,264.3,1843.0,262.3841,262.8412,262.3841,262.6226,1843.0
2024-07-24 11:40:00,264.48,264.87,264.32,264.63,3688.0,262.8014,263.189,262.6425,262.9505,3688.0
2024-07-24 11:45:00,264.58,264.58,264.0,264.0,903.0,262.9008,262.9008,262.3245,262.3245,903.0
2024-07-24 11:50:00,264.28,264.47,264.12,264.47,1119.0,262.6027,262.7915,262.4437,262.7915,1119.0
2024-07-24 11:55:00,264.3,264.3,264.06,264.06,431.0,262.6226,262.6226,262.3841,262.3841,431.0
2024-07-24 12:00:00,264.26,264.67,264.26,264.53,2462.0,262.5828,262.9902,262.5828,262.8511,2462.0
2024-07-24 12:05:00,264.7,264.7,264.41,264.46,2423.0,263.02,263.02,262.7319,262.7816,2423.0
2024-07-24 12:10:00,264.55,265.03,264.55,265.03,2766.0,262.871,263.3479,262.871,263.3479,2766.0
2024-07-24 12:15:00,265.21,265.37,264.84,264.84,2242.0,263.5268,263.6858,263.1591,263.1591,2242.0
2024-07-24 12:20:00,264.92,264.92,264.51,264.51,701.0,263.2386,263.2386,262.8312,262.8312,701.0
2024-07-24 12:25:00,264.44,264.61,264.23,264.46,2102.0,262.7617,262.9306,262.553,262.7816,2102.0
2024-07-24 12:30:00,264.6,264.67,264.4,264.55,3185.0,262.9207,262.9902,262.7219,262.871,3185.0
2024-07-24 12:35:00,264.56,264.71,264.27,264.34,5466.0,262.8809,263.03,262.5928,262.6623,5466.0
2024-07-24 12:40:00,264.11,264.4,263.37,263.58,2700.0,262.4338,262.7219,261.6985,261.9071,2700.0
2024-07-24 12:45:00,263.74,263.78,263.54,263.62,3131.0,262.0661,262.1059,261.8674,261.9469,3131.0
2024-07-24 12:50:00,263.62,263.62,263.3,263.5,2458.0,261.9469,261.9469,261.6289,261.8277,2458.0
2024-07-24 12:55:00,263.5,263.61,263.06,263.55,4400.0,261.8277,261.937,261.3904,261.8773,4400.0
2024-07-24 13:00:00,263.79,263.79,263.67,263.67,742.0,262.1158,262.1158,261.9966,261.9966,742.0
2024-07-24 13:05:00,263.67,263.8,263.11,263.8,5192.0,261.9966,262.1258,261.4401,262.1258,5192.0
2024-07-24 13:10:00,263.86,263.95,263.45,263.45,2404.0,262.1854,262.2748,261.778,261.778,2404.0
2024-07-24 13:15:00,263.45,263.45,262.93,263.0,2913.0,261.778,261.778,261.2613,261.3308,2913.0
2024-07-24 13:20:00,263.0,263.02,262.57,263.01,3129.0,261.3308,261.3507,260.9036,261.3408,3129.0
2024-07-24 13:25:00,262.89,263.08,262.88,262.91,1400.0,261.2215,261.4103,261.2116,261.2414,1400.0
2024-07-24 13:30:00,262.79,262.92,262.56,262.75,3723.0,261.1222,261.2513,260.8936,261.0824,3723.0
2024-07-24 13:35:00,262.92,263.29,262.85,263.07,4694.0,261.2513,261.619,261.1818,261.4004,4694.0
2024-07-24 13:40:00,263.08,263.15,262.94,263.07,1845.0,261.4103,261.4799,261.2712,261.4004,1845.0
2024-07-24 13:45:00,263.13,263.19,262.79,262.79,3925.0,261.46,261.5196,261.1222,261.1222,3925.0
2024-07-24 13:50:00,262.92,263.48,262.8,263.42,4017.0,261.2513,261.8078,261.1321,261.7482,4017.0
2024-07-24 13:55:00,263.34,263.42,262.95,263.11,20282.0,261.6687,261.7482,261.2811,261.4401,20282.0
2024-07-24 14:00:00,263.19,263.73,263.17,263.42,2992.0,261.5196,262.0562,261.4997,261.7482,2992.0
2024-07-24 14:05:00,263.59,263.98,263.42,263.83,2008.0,261.9171,262.3046,261.7482,262.1556,2008.0
2024-07-24 14:10:00,263.98,264.14,263.84,264.09,2953.0,262.3046,262.4636,262.1655,262.4139,2953.0
2024-07-24 14:15:00,264.24,264.36,263.7,263.81,5750.0,262.563,262.6822,262.0264,262.1357,5750.0
2024-07-24 14:20:00,263.87,263.87,263.37,263.37,2207.0,262.1953,262.1953,261.6985,261.6985,2207.0
2024-07-24 14:25:00,263.68,263.68,263.53,263.54,400.0,262.0065,262.0065,261.8575,261.8674,400.0
2024-07-24 14:30:00,263.69,263.92,263.6,263.6,1509.0,262.0164,262.245,261.927,261.927,1509.0
2024-07-24 14:35:00,263.56,263.56,263.33,263.35,1390.0,261.8873,261.8873,261.6587,261.6786,1390.0
2024-07-24 14:40:00,263.47,263.71,263.35,263.71,2268.0,261.7978,262.0363,261.6786,262.0363,2268.0
2024-07-24 14:45:00,263.68,263.8,263.3,263.48,2400.0,262.0065,262.1258,261.6289,261.8078,2400.0
2024-07-24 14:50:00,263.3,263.64,263.15,263.57,2495.0,261.6289,261.9668,261.4799,261.8972,2495.0
2024-07-24 14:55:00,263.45,263.77,263.45,263.62,1212.0,261.778,262.0959,261.778,261.9469,1212.0
2024-07-24 15:00:00,263.61,263.73,263.28,263.28,2026.0,261.937,262.0562,261.6091,261.6091,2026.0
2024-07-24 15:05:00,263.43,263.5,263.13,263.13,1995.0,261.7581,261.8277,261.46,261.46,1995.0
2024-07-24 15:10:00,263.13,263.65,263.13,263.56,1710.0,261.46,261.9767,261.46,261.8873,1710.0
2024-07-24 15:15:00,263.62,263.65,263.29,263.29,3380.0,261.9469,261.9767,261.619,261.619,3380.0
2024-07-24 15:20:00,263.36,263.51,263.16,263.28,1395.0,261.6885,261.8376,261.4898,261.6091,1395.0
2024-07-24 15:25:00,263.32,263.33,262.97,262.97,2639.0,261.6488,261.6587,261.301,261.301,2639.0
2024-07-24 15:30:00,262.97,263.32,262.93,263.28,3184.0,261.301,261.6488,261.2613,261.6091,3184.0
2024-07-24 15:35:00,263.17,263.27,262.89,262.89,7295.0,261.4997,261.5991,261.2215,261.2215,7295.0
2024-07-24 15:40:00,262.89,263.23,262.56,262.56,4943.0,261.2215,261.5594,260.8936,260.8936,4943.0
2024-07-24 15:45:00,262.49,262.69,261.44,261.56,7969.0,260.8241,261.0228,259.7807,259.9,7969.0
2024-07-24 15:50:00,261.3,261.69,260.33,260.43,10286.0,259.6416,260.0291,258.6778,258.7771,10286.0
2024-07-24 15:55:00,260.32,261.22,260.11,261.1,33307.0,258.6678,259.5621,258.4592,259.4429,33307.0
2024-07-25 09:30:00,263.05,263.95,262.69,262.69,4753.0,261.3805,262.2748,261.0228,261.0228,4753.0
2024-07-25 09:35:00,262.69,262.69,262.69,262.69,0.0,261.0228,261.0228,261.0228,261.0228,0.0
2024-07-25 09:40:00,263.52,265.07,263.52,265.07,1974.0,261.8475,263.3877,261.8475,263.3877,1974.0
2024-07-25 09:45:00,265.76,267.35,265.68,267.35,6485.0,264.0733,265.6532,263.9938,265.6532,6485.0
2024-07-25 09:50:00,268.06,269.14,267.82,269.14,1295.0,266.3587,267.4319,266.1202,267.4319,1295.0
2024-07-25 09:55:00,269.65,270.35,269.25,269.64,5356.0,267.9386,268.6342,267.5412,267.9287,5356.0
2024-07-25 10:00:00,269.27,269.27,267.62,267.94,4668.0,267.561,267.561,265.9215,266.2395,4668.0
2024-07-25 10:05:00,267.79,267.79,267.12,267.2,2786.0,266.0904,266.0904,265.4247,265.5042,2786.0
2024-07-25 10:10:00,267.25,267.37,266.44,267.08,1400.0,265.5539,265.6731,264.749,265.3849,1400.0
2024-07-25 10:15:00,267.4,268.37,267.39,268.37,3373.0,265.7029,266.6667,265.693,266.6667,3373.0
2024-07-25 10:20:00,268.5,269.7,268.42,269.7,3356.0,266.7959,267.9883,266.7164,267.9883,3356.0
2024-07-25 10:25:00,269.66,270.18,269.32,269.34,4013.0,267.9486,268.4653,267.6107,267.6306,4013.0
2024-07-25 10:30:00,269.03,269.59,268.66,269.46,2453.0,267.3226,267.879,266.9549,267.7498,2453.0
2024-07-25 10:35:00,269.33,269.45,268.47,268.49,1736.0,267.6207,267.7399,266.7661,266.786,1736.0
2024-07-25 10:40:00,268.5,270.32,268.34,270.23,2229.0,266.7959,268.6044,266.6369,268.5149,2229.0
2024-07-25 10:45:00,270.34,270.34,270.01,270.16,1430.0,268.6242,268.6242,268.2963,268.4454,1430.0
2024-07-25 10:50:00,270.26,270.42,269.84,270.05,7594.0,268.5448,268.7037,268.1274,268.3361,7594.0
2024-07-25 10:55:00,270.04,270.76,269.99,270.76,1141.0,268.3261,269.0416,268.2765,269.0416,1141.0
2024-07-25 11:00:00,270.9,271.07,270.53,271.06,2863.0,269.1807,269.3496,268.813,269.3397,2863.0
2024-07-25 11:05:00,271.06,271.61,271.06,271.22,1953.0,269.3397,269.8862,269.3397,269.4987,1953.0
2024-07-25 11:10:00,271.21,271.82,271.0,271.5,1508.0,269.4887,270.0949,269.2801,269.7769,1508.0
2024-07-25 11:15:00,271.74,272.17,271.58,271.94,2765.0,270.0154,270.4426,269.8564,270.2141,2765.0
2024-07-25 11:20:00,271.57,271.99,271.01,271.01,5368.0,269.8464,270.2638,269.29,269.29,5368.0
2024-07-25 11:25:00,271.01,271.08,270.55,270.75,1300.0,269.29,269.3595,268.8329,269.0316,1300.0
2024-07-25 11:30:00,270.73,270.79,270.43,270.43,3413.0,269.0118,269.0714,268.7137,268.7137,3413.0
2024-07-25 11:35:00,270.66,270.67,270.27,270.62,1165.0,268.9422,268.9521,268.5547,268.9025,1165.0
2024-07-25 11:40:00,270.48,270.77,270.27,270.75,8661.0,268.7634,269.0515,268.5547,269.0316,8661.0
2024-07-25 11:45:00,270.89,271.23,270.87,271.05,1976.0,269.1708,269.5086,269.1509,269.3297,1976.0
2024-07-25 11:50:00,271.1,271.27,270.9,271.25,937.0,269.3794,269.5483,269.1807,269.5285,937.0
2024-07-25 11:55:00,271.42,271.42,270.94,271.16,1145.0,269.6974,269.6974,269.2204,269.439,1145.0
2024-07-25 12:00:00,271.27,271.45,271.2,271.2,2190.0,269.5483,269.7272,269.4788,269.4788,2190.0
2024-07-25 12:05:00,271.22,271.44,271.02,271.05,1100.0,269.4987,269.7173,269.2999,269.3297,1100.0
2024-07-25 12:10:00,271.04,271.47,270.98,271.47,950.0,269.3198,269.7471,269.2602,269.7471,950.0
2024-07-25 12:15:00,271.93,272.01,271.93,272.01,200.0,270.2042,270.2836,270.2042,270.2836,200.0
2024-07-25 12:20:00,271.88,272.27,271.79,272.26,1940.0,270.1545,270.542,270.065,270.5321,1940.0
2024-07-25 12:25:00,272.08,272.34,271.97,272.34,1403.0,270.3532,270.6115,270.2439,270.6115,1403.0
2024-07-25 12:30:00,272.15,272.37,272.04,272.36,1193.0,270.4228,270.6414,270.3135,270.6314,1193.0
2024-07-25 12:35:00,272.21,272.56,272.21,272.56,2521.0,270.4824,270.8302,270.4824,270.8302,2521.0
2024-07-25 12:40:00,272.62,272.84,272.62,272.84,2046.0,270.8898,271.1084,270.8898,271.1084,2046.0
2024-07-25 12:45:00,273.01,273.27,272.8,272.81,1529.0,271.2773,271.5356,271.0686,271.0786,1529.0
2024-07-25 12:50:00,272.78,272.78,272.62,272.62,500.0,271.0488,271.0488,270.8898,270.8898,500.0
2024-07-25 12:55:00,273.0,273.0,272.63,272.76,600.0,271.2674,271.2674,270.8997,271.0289,600.0
2024-07-25 13:00:00,272.82,273.51,272.82,273.21,1700.0,271.0885,271.7741,271.0885,271.476,1700.0
2024-07-25 13:05:00,273.2,273.34,273.2,273.34,1460.0,271.4661,271.6052,271.4661,271.6052,1460.0
2024-07-25 13:10:00,273.46,273.68,273.26,273.45,1969.0,271.7244,271.943,271.5257,271.7145,1969.0
2024-07-25 13:15:00,273.48,273.48,272.83,272.84,770.0,271.7443,271.7443,271.0984,271.1084,770.0
2024-07-25 13:20:00,272.91,272.93,271.94,271.94,4835.0,271.1779,271.1978,270.2141,270.2141,4835.0
2024-07-25 13:25:00,271.92,272.08,271.57,271.57,3031.0,270.1942,270.3532,269.8464,269.8464,3031.0
2024-07-25 13:30:00,271.59,271.73,271.29,271.29,900.0,269.8663,270.0054,269.5682,269.5682,900.0
2024-07-25 13:35:00,271.45,271.71,271.45,271.71,700.0,269.7272,269.9855,269.7272,269.9855,700.0
2024-07-25 13:40:00,271.66,271.66,271.44,271.55,2166.0,269.9359,269.9359,269.7173,269.8266,2166.0
2024-07-25 13:45:00,271.34,271.43,270.66,270.73,3012.0,269.6179,269.7073,268.9422,269.0118,3012.0
2024-07-25 13:50:00,270.65,270.89,270.43,270.43,1790.0,268.9323,269.1708,268.7137,268.7137,1790.0
2024-07-25 13:55:00,270.65,271.1,270.61,270.92,1000.0,268.9323,269.3794,268.8925,269.2006,1000.0
2024-07-25 14:00:00,270.91,270.91,270.49,270.5,2149.0,269.1906,269.1906,268.7733,268.7832,2149.0
2024-07-25 14:05:00,270.58,270.74,270.49,270.69,1180.0,268.8627,269.0217,268.7733,268.972,1180.0
2024-07-25 14:10:00,270.86,271.15,270.82,270.91,2052.0,269.1409,269.4291,269.1012,269.1906,2052.0
2024-07-25 14:15:00,270.95,271.42,270.95,271.28,2851.0,269.2304,269.6974,269.2304,269.5583,2851.0
2024-07-25 14:20:00,271.26,271.39,270.77,270.77,2350.0,269.5384,269.6676,269.0515,269.0515,2350.0
2024-07-25 14:25:00,270.68,270.94,270.42,270.42,800.0,268.9621,269.2204,268.7037,268.7037,800.0
2024-07-25 14:30:00,270.49,270.94,270.49,270.65,1695.0,268.7733,269.2204,268.7733,268.9323,1695.0
2024-07-25 14:35:00,270.59,270.59,269.93,269.93,921.0,268.8727,268.8727,268.2168,268.2168,921.0
2024-07-25 14:40:00,269.78,269.9,269.18,269.19,5270.0,268.0678,268.187,267.4716,267.4815,5270.0
2024-07-25 14:45:00,269.14,269.14,268.32,268.4,1500.0,267.4319,267.4319,266.6171,266.6966,1500.0
2024-07-25 14:50:00,268.39,268.51,268.0,268.0,1837.0,266.6866,266.8059,266.2991,266.2991,1837.0
2024-07-25 14:55:00,267.82,268.22,267.68,267.69,3261.0,266.1202,266.5177,265.9811,265.9911,3261.0
2024-07-25 15:00:00,267.78,267.84,267.74,267.84,600.0,266.0805,266.1401,266.0407,266.1401,600.0
2024-07-25 15:05:00,267.92,268.01,267.88,268.0,808.0,266.2196,266.309,266.1799,266.2991,808.0
2024-07-25 15:10:00,267.88,268.19,267.72,268.13,2880.0,266.1799,266.4879,266.0209,266.4283,2880.0
2024-07-25 15:15:00,268.19,268.6,268.11,268.6,4619.0,266.4879,266.8953,266.4084,266.8953,4619.0
2024-07-25 15:20:00,268.6,268.78,268.3,268.67,5153.0,266.8953,267.0741,266.5972,266.9648,5153.0
2024-07-25 15:25:00,268.81,268.94,268.68,268.69,2366.0,267.104,267.2331,266.9748,266.9847,2366.0
2024-07-25 15:30:00,268.72,268.89,268.36,268.51,6820.0,267.0145,267.1834,266.6568,266.8059,6820.0
2024-07-25 15:35:00,268.5,268.51,267.82,267.85,5001.0,266.7959,266.8059,266.1202,266.15,5001.0
2024-07-25 15:40:00,267.76,268.08,267.76,267.86,4639.0,266.0606,266.3786,266.0606,266.16,4639.0
2024-07-25 15:45:00,267.87,268.67,267.86,268.67,11029.0,266.1699,266.9648,266.16,266.9648,11029.0
2024-07-25 15:50:00,268.86,268.87,267.97,268.04,22339.0,267.1536,267.1636,266.2693,266.3388,22339.0
2024-07-25 15:55:00,268.0,268.01,267.27,267.61,31120.0,266.2991,266.309,265.5737,265.9116,31120.0
2024-07-26 09:30:00,270.73,271.51,268.87,269.24,10597.0,269.0118,269.7868,267.1636,267.5312,10597.0
2024-07-26 09:35:00,269.24,271.14,269.23,269.43,1710.0,267.5312,269.4192,267.5213,267.72,1710.0
2024-07-26 09:40:00,268.91,269.52,267.54,269.52,2066.0,267.2033,267.8094,265.842,267.8094,2066.0
2024-07-26 09:45:00,269.79,270.44,269.45,269.88,2054.0,268.0777,268.7236,267.7399,268.1672,2054.0
2024-07-26 09:50:00,269.83,270.8,269.54,270.15,6430.0,268.1175,269.0813,267.8293,268.4354,6430.0
2024-07-26 09:55:00,270.03,271.16,269.94,269.95,2176.0,268.3162,269.439,268.2268,268.2367,2176.0
2024-07-26 10:00:00,269.87,271.29,269.62,270.96,2484.0,268.1572,269.5682,267.9088,269.2403,2484.0
2024-07-26 10:05:00,271.09,271.09,269.75,269.75,3593.0,269.3695,269.3695,268.038,268.038,3593.0
2024-07-26 10:10:00,269.96,270.69,269.63,269.79,1343.0,268.2467,268.972,267.9187,268.0777,1343.0
2024-07-26 10:15:00,269.84,270.86,269.83,270.25,3308.0,268.1274,269.1409,268.1175,268.5348,3308.0
2024-07-26 10:20:00,270.28,271.52,270.27,271.26,3259.0,268.5646,269.7968,268.5547,269.5384,3259.0
2024-07-26 10:25:00,271.42,271.42,270.86,270.92,1524.0,269.6974,269.6974,269.1409,269.2006,1524.0
2024-07-26 10:30:00,269.76,269.76,267.92,268.37,2442.0,268.0479,268.0479,266.2196,266.6667,2442.0
2024-07-26 10:35:00,268.22,268.33,267.41,268.0,2174.0,266.5177,266.627,265.7128,266.2991,2174.0
2024-07-26 10:40:00,267.71,268.16,267.71,268.16,900.0,266.0109,266.4581,266.0109,266.4581,900.0
2024-07-26 10:45:00,267.9,268.08,267.36,267.67,2056.0,266.1997,266.3786,265.6632,265.9712,2056.0
2024-07-26 10:50:00,267.07,267.6,266.76,267.6,1806.0,265.375,265.9016,265.067,265.9016,1806.0
2024-07-26 10:55:00,267.46,267.79,267.21,267.69,2697.0,265.7625,266.0904,265.5141,265.9911,2697.0
2024-07-26 11:00:00,267.77,268.09,267.46,267.84,2537.0,266.0706,266.3885,265.7625,266.1401,2537.0
2024-07-26 11:05:00,267.88,268.05,267.66,267.66,1517.0,266.1799,266.3488,265.9613,265.9613,1517.0
2024-07-26 11:10:00,267.69,268.02,267.68,267.93,2356.0,265.9911,266.319,265.9811,266.2295,2356.0
2024-07-26 11:15:00,267.9,268.09,267.63,267.75,1510.0,266.1997,266.3885,265.9314,266.0507,1510.0
2024-07-26 11:20:00,267.88,268.29,267.87,268.24,1368.0,266.1799,266.5873,266.1699,266.5376,1368.0
2024-07-26 11:25:00,268.25,268.25,267.64,267.75,1500.0,266.5475,266.5475,265.9414,266.0507,1500.0
2024-07-26 11:30:00,267.92,268.18,267.89,268.01,2098.0,266.2196,266.478,266.1898,266.309,2098.0
2024-07-26 11:35:00,268.02,268.85,268.02,268.61,3130.0,266.319,267.1437,266.319,266.9052,3130.0
2024-07-26 11:40:00,268.56,268.98,268.56,268.97,1576.0,266.8555,267.2729,266.8555,267.2629,1576.0
2024-07-26 11:45:00,268.98,269.05,268.58,268.88,2564.0,267.2729,267.3424,266.8754,267.1735,2564.0
2024-07-26 11:50:00,268.96,269.5,268.95,269.22,2093.0,267.253,267.7896,267.2431,267.5114,2093.0
2024-07-26 11:55:00,269.25,269.82,269.18,269.82,1001.0,267.5412,268.1075,267.4716,268.1075,1001.0
2024-07-26 12:00:00,269.61,270.08,269.51,270.08,2172.0,267.8989,268.3659,267.7995,268.3659,2172.0
2024-07-26 12:05:00,269.92,270.0,269.74,269.75,1554.0,268.2069,268.2864,268.0281,268.038,1554.0
2024-07-26 12:10:00,269.89,269.91,269.32,269.32,1207.0,268.1771,268.197,267.6107,267.6107,1207.0
2024-07-26 12:15:00,269.33,269.85,269.26,269.66,1974.0,267.6207,268.1374,267.5511,267.9486,1974.0
2024-07-26 12:20:00,269.24,269.24,269.04,269.05,400.0,267.5312,267.5312,267.3325,267.3424,400.0
2024-07-26 12:25:00,269.37,269.37,269.36,269.37,200.0,267.6604,267.6604,267.6505,267.6604,200.0
2024-07-26 12:30:00,269.28,269.99,269.28,269.5,1983.0,267.571,268.2765,267.571,267.7896,1983.0
2024-07-26 12:35:00,269.03,269.05,268.64,269.05,9854.0,267.3226,267.3424,266.935,267.3424,9854.0
2024-07-26 12:40:00,269.45,269.69,269.27,269.62,1305.0,267.7399,267.9784,267.561,267.9088,1305.0
2024-07-26 12:45:00,269.58,270.82,269.58,270.32,4527.0,267.8691,269.1012,267.8691,268.6044,4527.0
2024-07-26 12:50:00,270.32,270.33,270.06,270.26,897.0,268.6044,268.6143,268.346,268.5448,897.0
2024-07-26 12:55:00,270.31,270.31,270.17,270.2,1037.0,268.5944,268.5944,268.4553,268.4851,1037.0
2024-07-26 13:00:00,270.2,270.52,270.12,270.35,1300.0,268.4851,268.8031,268.4056,268.6342,1300.0
2024-07-26 13:05:00,270.28,270.41,270.15,270.3,4435.0,268.5646,268.6938,268.4354,268.5845,4435.0
2024-07-26 13:10:00,270.26,270.59,270.25,270.5,1624.0,268.5448,268.8727,268.5348,268.7832,1624.0
2024-07-26 13:15:00,270.52,270.71,270.48,270.52,1374.0,268.8031,268.9919,268.7634,268.8031,1374.0
2024-07-26 13:20:00,270.59,270.9,270.57,270.9,1416.0,268.8727,269.1807,268.8528,269.1807,1416.0
2024-07-26 13:25:00,270.9,271.18,270.89,271.06,1628.0,269.1807,269.4589,269.1708,269.3397,1628.0
2024-07-26 13:30:00,271.06,271.08,270.47,270.48,2363.0,269.3397,269.3595,268.7534,268.7634,2363.0
2024-07-26 13:35:00,270.3,270.4,269.98,270.37,7926.0,268.5845,268.6839,268.2665,268.6541,7926.0
2024-07-26 13:40:00,270.38,270.41,270.02,270.41,1103.0,268.664,268.6938,268.3063,268.6938,1103.0
2024-07-26 13:45:00,270.62,270.78,270.37,270.4,2146.0,268.9025,269.0615,268.6541,268.6839,2146.0
2024-07-26 13:50:00,270.3,270.7,270.28,270.69,1987.0,268.5845,268.982,268.5646,268.972,1987.0
2024-07-26 13:55:00,270.65,270.95,270.65,270.91,1383.0,268.9323,269.2304,268.9323,269.1906,1383.0
2024-07-26 14:00:00,270.93,270.93,270.71,270.71,1400.0,269.2105,269.2105,268.9919,268.9919,1400.0
2024-07-26 14:05:00,270.29,270.48,270.18,270.38,3098.0,268.5746,268.7634,268.4653,268.664,3098.0
2024-07-26 14:10:00,270.31,270.46,270.12,270.13,1348.0,268.5944,268.7435,268.4056,268.4156,1348.0
2024-07-26 14:15:00,270.09,270.36,269.91,270.09,3779.0,268.3758,268.6441,268.197,268.3758,3779.0
2024-07-26 14:20:00,269.9,269.95,269.79,269.91,2834.0,268.187,268.2367,268.0777,268.197,2834.0
2024-07-26 14:25:00,269.9,270.08,269.78,269.78,1978.0,268.187,268.3659,268.0678,268.0678,1978.0
2024-07-26 14:30:00,269.78,269.93,269.43,269.62,1612.0,268.0678,268.2168,267.72,267.9088,1612.0
2024-07-26 14:35:00,269.62,269.91,269.61,269.74,1460.0,267.9088,268.197,267.8989,268.0281,1460.0
2024-07-26 14:40:00,269.77,270.01,269.49,270.0,3626.0,268.0579,268.2963,267.7796,268.2864,3626.0
2024-07-26 14:45:00,270.05,270.15,269.63,269.91,2099.0,268.3361,268.4354,267.9187,268.197,2099.0
2024-07-26 14:50:00,270.01,270.26,269.58,269.59,2160.0,268.2963,268.5448,267.8691,267.879,2160.0
2024-07-26 14:55:00,269.55,269.92,269.5,269.92,2342.0,267.8393,268.2069,267.7896,268.2069,2342.0
2024-07-26 15:00:00,269.73,269.75,269.73,269.74,500.0,268.0181,268.038,268.0181,268.0281,500.0
2024-07-26 15:05:00,269.72,270.43,269.72,270.42,963.0,268.0082,268.7137,268.0082,268.7037,963.0
2024-07-26 15:10:00,270.7,270.77,270.58,270.77,1244.0,268.982,269.0515,268.8627,269.0515,1244.0
2024-07-26 15:15:00,270.58,271.14,270.52,271.14,1182.0,268.8627,269.4192,268.8031,269.4192,1182.0
2024-07-26 15:20:00,271.22,271.65,271.22,271.65,1839.0,269.4987,269.9259,269.4987,269.9259,1839.0
2024-07-26 15:25:00,271.5,271.97,271.36,271.36,14692.0,269.7769,270.2439,269.6378,269.6378,14692.0
2024-07-26 15:30:00,271.36,271.44,270.26,270.47,3586.0,269.6378,269.7173,268.5448,268.7534,3586.0
2024-07-26 15:35:00,270.43,270.6,270.28,270.6,2406.0,268.7137,268.8826,268.5646,268.8826,2406.0
2024-07-26 15:40:00,270.74,271.46,270.7,271.46,6437.0,269.0217,269.7371,268.982,269.7371,6437.0
2024-07-26 15:45:00,271.91,272.26,271.42,272.13,13347.0,270.1843,270.5321,269.6974,270.4029,13347.0
2024-07-26 15:50:00,272.11,272.32,270.6,271.13,35170.0,270.383,270.5917,268.8826,269.4092,35170.0
2024-07-26 15:55:00,271.28,272.12,270.99,271.72,58325.0,269.5583,270.3929,269.2701,269.9955,58325.0
2024-07-29 09:30:00,272.44,272.44,272.44,272.44,3148.0,270.7109,270.7109,270.7109,270.7109,3148.0
2024-07-29 09:35:00,272.84,272.84,271.11,271.53,2895.0,271.1084,271.1084,269.3894,269.8067,2895.0
2024-07-29 09:40:00,271.82,272.95,271.82,272.32,7219.0,270.0949,271.2177,270.0949,270.5917,7219.0
2024-07-29 09:45:00,272.84,272.84,272.29,272.32,666.0,271.1084,271.1084,270.5619,270.5917,666.0
2024-07-29 09:50:00,272.28,273.31,272.15,272.93,2717.0,270.5519,271.5754,270.4228,271.1978,2717.0
2024-07-29 09:55:00,273.22,273.69,273.21,273.69,1094.0,271.486,271.953,271.476,271.953,1094.0
2024-07-29 10:00:00,274.06,275.0,273.56,274.6,7271.0,272.3206,273.2547,271.8238,272.8572,7271.0
2024-07-29 10:05:00,274.48,274.48,273.21,273.73,3342.0,272.738,272.738,271.476,271.9927,3342.0
2024-07-29 10:10:00,273.72,273.79,272.99,272.99,2493.0,271.9828,272.0523,271.2574,271.2574,2493.0
2024-07-29 10:15:00,273.0,273.38,272.98,272.98,1401.0,271.2674,271.6449,271.2475,271.2475,1401.0
2024-07-29 10:20:00,272.86,273.36,272.74,272.96,1900.0,271.1282,271.6251,271.009,271.2276,1900.0
2024-07-29 10:25:00,272.16,272.16,272.15,272.16,100.0,270.4327,270.4327,270.4228,270.4327,100.0
2024-07-29 10:30:00,272.16,272.16,271.18,271.38,2095.0,270.4327,270.4327,269.4589,269.6576,2095.0
2024-07-29 10:35:00,271.75,271.99,271.52,271.99,1226.0,270.0253,270.2638,269.7968,270.2638,1226.0
2024-07-29 10:40:00,272.16,272.16,272.16,272.16,100.0,270.4327,270.4327,270.4327,270.4327,100.0
2024-07-29 10:45:00,271.93,272.45,271.91,272.29,3702.0,270.2042,270.7209,270.1843,270.5619,3702.0
2024-07-29 10:50:00,272.29,272.9,272.29,272.87,2580.0,270.5619,271.168,270.5619,271.1382,2580.0
2024-07-29 10:55:00,273.06,273.06,272.85,272.85,1638.0,271.327,271.327,271.1183,271.1183,1638.0
2024-07-29 11:00:00,272.84,273.27,272.7,273.27,2337.0,271.1084,271.5356,270.9693,271.5356,2337.0
2024-07-29 11:05:00,273.19,273.19,272.87,272.87,2130.0,271.4562,271.4562,271.1382,271.1382,2130.0
2024-07-29 11:10:00,272.91,273.35,272.77,273.16,4775.0,271.1779,271.6151,271.0388,271.4263,4775.0
2024-07-29 11:15:00,272.92,273.37,272.9,273.37,10197.0,271.1879,271.635,271.168,271.635,10197.0
2024-07-29 11:20:00,273.46,274.41,273.45,274.18,11677.0,271.7244,272.6684,271.7145,272.4399,11677.0
2024-07-29 11:25:00,274.15,274.23,273.62,273.64,3658.0,272.4101,272.4896,271.8834,271.9033,3658.0
2024-07-29 11:30:00,273.62,273.62,272.68,272.8,1887.0,271.8834,271.8834,270.9494,271.0686,1887.0
2024-07-29 11:35:00,272.86,273.64,272.68,273.64,3844.0,271.1282,271.9033,270.9494,271.9033,3844.0
2024-07-29 11:40:00,273.62,273.62,273.1,273.52,1042.0,271.8834,271.8834,271.3667,271.7841,1042.0
2024-07-29 11:45:00,273.66,274.28,273.65,274.24,2452.0,271.9232,272.5392,271.9132,272.4995,2452.0
2024-07-29 11:50:00,274.16,274.38,273.9,274.14,3633.0,272.42,272.6386,272.1616,272.4001,3633.0
2024-07-29 11:55:00,274.13,274.39,274.05,274.39,408.0,272.3902,272.6485,272.3107,272.6485,408.0
2024-07-29 12:00:00,274.62,274.64,274.52,274.6,609.0,272.8771,272.897,272.7777,272.8572,609.0
2024-07-29 12:05:00,274.66,275.2,274.66,275.1,3190.0,272.9168,273.4534,272.9168,273.354,3190.0
2024-07-29 12:10:00,275.21,276.25,275.19,276.25,3772.0,273.4633,274.4967,273.4435,274.4967,3772.0
2024-07-29 12:15:00,275.99,276.27,275.79,275.97,2384.0,274.2384,274.5166,274.0397,274.2185,2384.0
2024-07-29 12:20:00,276.12,276.12,275.69,275.83,2557.0,274.3676,274.3676,273.9403,274.0794,2557.0
2024-07-29 12:25:00,275.67,275.67,275.15,275.33,2891.0,273.9204,273.9204,273.4037,273.5826,2891.0
2024-07-29 12:30:00,275.46,275.52,275.32,275.32,1726.0,273.7117,273.7714,273.5726,273.5726,1726.0
2024-07-29 12:35:00,275.17,275.46,275.08,275.22,1200.0,273.4236,273.7117,273.3342,273.4733,1200.0
2024-07-29 12:40:00,275.06,275.07,274.64,274.64,2420.0,273.3143,273.3242,272.897,272.897,2420.0
2024-07-29 12:45:00,274.82,275.06,274.77,275.06,408.0,273.0758,273.3143,273.0261,273.3143,408.0
2024-07-29 12:50:00,274.8,274.8,274.31,274.49,3804.0,273.0559,273.0559,272.569,272.7479,3804.0
2024-07-29 12:55:00,274.32,274.33,273.96,274.19,1422.0,272.579,272.5889,272.2213,272.4498,1422.0
2024-07-29 13:00:00,274.34,274.66,274.02,274.02,1838.0,272.5989,272.9168,272.2809,272.2809,1838.0
2024-07-29 13:05:00,274.26,274.37,274.19,274.37,400.0,272.5194,272.6287,272.4498,272.6287,400.0
2024-07-29 13:10:00,274.2,274.34,274.2,274.34,300.0,272.4597,272.5989,272.4597,272.5989,300.0
2024-07-29 13:15:00,274.59,274.67,274.19,274.65,3561.0,272.8473,272.9268,272.4498,272.9069,3561.0
2024-07-29 13:20:00,274.67,274.8,273.96,274.1,3107.0,272.9268,273.0559,272.2213,272.3604,3107.0
2024-07-29 13:25:00,274.05,274.05,273.69,273.69,1226.0,272.3107,272.3107,271.953,271.953,1226.0
2024-07-29 13:30:00,273.69,274.04,273.68,273.91,2668.0,271.953,272.3008,271.943,272.1716,2668.0
2024-07-29 13:35:00,273.81,273.81,273.57,273.71,1586.0,272.0722,272.0722,271.8337,271.9729,1586.0
2024-07-29 13:40:00,273.85,273.94,273.78,273.94,425.0,272.112,272.2014,272.0424,272.2014,425.0
2024-07-29 13:45:00,273.93,274.1,273.86,274.0,2556.0,272.1915,272.3604,272.1219,272.261,2556.0
2024-07-29 13:50:00,274.0,274.39,274.0,274.39,400.0,272.261,272.6485,272.261,272.6485,400.0
2024-07-29 13:55:00,274.36,274.65,274.36,274.65,1827.0,272.6187,272.9069,272.6187,272.9069,1827.0
2024-07-29 14:00:00,274.59,274.59,274.21,274.25,2381.0,272.8473,272.8473,272.4697,272.5094,2381.0
2024-07-29 14:05:00,274.42,274.52,274.07,274.07,1116.0,272.6783,272.7777,272.3306,272.3306,1116.0
2024-07-29 14:10:00,274.13,274.39,274.01,274.39,573.0,272.3902,272.6485,272.271,272.6485,573.0
2024-07-29 14:15:00,274.26,274.32,274.0,274.32,2037.0,272.5194,272.579,272.261,272.579,2037.0
2024-07-29 14:20:00,274.39,274.55,274.37,274.37,990.0,272.6485,272.8075,272.6287,272.6287,990.0
2024-07-29 14:25:00,274.36,274.53,274.35,274.36,300.0,272.6187,272.7877,272.6088,272.6187,300.0
2024-07-29 14:30:00,274.35,274.46,274.01,274.04,1000.0,272.6088,272.7181,272.271,272.3008,1000.0
2024-07-29 14:35:00,274.0,274.17,273.94,274.05,1013.0,272.261,272.4299,272.2014,272.3107,1013.0
2024-07-29 14:40:00,274.17,274.53,273.99,273.99,2766.0,272.4299,272.7877,272.2511,272.2511,2766.0
2024-07-29 14:45:00,274.12,274.2,274.02,274.02,1423.0,272.3803,272.4597,272.2809,272.2809,1423.0
2024-07-29 14:50:00,273.97,274.1,273.96,273.96,1018.0,272.2312,272.3604,272.2213,272.2213,1018.0
2024-07-29 14:55:00,273.98,274.42,273.95,274.41,1355.0,272.2411,272.6783,272.2113,272.6684,1355.0
2024-07-29 15:00:00,274.27,274.67,274.26,274.67,2042.0,272.5293,272.9268,272.5194,272.9268,2042.0
2024-07-29 15:05:00,274.94,275.08,274.56,274.63,2691.0,273.195,273.3342,272.8175,272.887,2691.0
2024-07-29 15:10:00,274.58,274.82,274.58,274.82,1071.0,272.8373,273.0758,272.8373,273.0758,1071.0
2024-07-29 15:15:00,274.53,274.9,274.53,274.9,2467.0,272.7877,273.1553,272.7877,273.1553,2467.0
2024-07-29 15:20:00,275.0,275.19,274.97,275.09,2108.0,273.2547,273.4435,273.2249,273.3441,2108.0
2024-07-29 15:25:00,275.05,275.2,274.96,274.96,2558.0,273.3044,273.4534,273.2149,273.2149,2558.0
2024-07-29 15:30:00,274.89,275.08,274.73,275.04,3484.0,273.1454,273.3342,272.9864,273.2944,3484.0
2024-07-29 15:35:00,275.1,275.48,275.09,275.37,2037.0,273.354,273.7316,273.3441,273.6223,2037.0
2024-07-29 15:40:00,275.37,275.37,275.0,275.12,6374.0,273.6223,273.6223,273.2547,273.3739,6374.0
2024-07-29 15:45:00,275.13,275.24,274.69,274.94,7535.0,273.3838,273.4931,272.9466,273.195,7535.0
2024-07-29 15:50:00,274.88,275.38,274.71,275.0,10982.0,273.1354,273.6323,272.9665,273.2547,10982.0
2024-07-29 15:55:00,274.98,275.25,273.88,273.94,59697.0,273.2348,273.5031,272.1418,272.2014,59697.0
2024-07-30 09:30:00,276.99,276.99,272.7,275.59,3989.0,275.232,275.232,270.9693,273.8409,3989.0
2024-07-30 09:35:00,276.99,277.5,276.99,277.5,1152.0,275.232,275.7388,275.232,275.7388,1152.0
2024-07-30 09:40:00,279.12,279.17,278.22,278.84,5073.0,277.3485,277.3982,276.4542,277.0703,5073.0
2024-07-30 09:45:00,278.84,279.4,278.24,279.02,3317.0,277.0703,277.6267,276.4741,277.2492,3317.0
2024-07-30 09:50:00,279.02,280.27,278.64,279.37,8937.0,277.2492,278.4912,276.8716,277.5969,8937.0
2024-07-30 09:55:00,278.69,278.86,277.94,278.2,4566.0,276.9212,277.0902,276.176,276.4344,4566.0
2024-07-30 10:00:00,278.38,278.67,276.59,276.65,5026.0,276.6132,276.9014,274.8346,274.8942,5026.0
2024-07-30 10:05:00,276.78,278.23,276.77,277.57,2301.0,275.0234,276.4642,275.0134,275.8084,2301.0
2024-07-30 10:10:00,277.35,278.02,276.96,277.03,4075.0,275.5898,276.2555,275.2022,275.2718,4075.0
2024-07-30 10:15:00,277.11,277.54,276.87,276.87,2087.0,275.3513,275.7785,275.1128,275.1128,2087.0
2024-07-30 10:20:00,277.01,277.16,276.59,277.01,1735.0,275.2519,275.401,274.8346,275.2519,1735.0
2024-07-30 10:25:00,277.0,277.47,277.0,277.44,3287.0,275.242,275.709,275.242,275.6792,3287.0
2024-07-30 10:30:00,277.42,277.85,277.41,277.78,4084.0,275.6593,276.0866,275.6494,276.017,4084.0
2024-07-30 10:35:00,277.63,277.63,276.81,277.36,3462.0,275.868,275.868,275.0532,275.5997,3462.0
2024-07-30 10:40:00,277.12,277.51,277.06,277.51,1100.0,275.3612,275.7487,275.3016,275.7487,1100.0
2024-07-30 10:45:00,277.66,277.71,277.27,277.31,2608.0,275.8978,275.9475,275.5103,275.55,2608.0
2024-07-30 10:50:00,277.32,277.5,277.23,277.44,1738.0,275.5599,275.7388,275.4705,275.6792,1738.0
2024-07-30 10:55:00,277.46,277.46,277.02,277.02,2555.0,275.6991,275.6991,275.2618,275.2618,2555.0
2024-07-30 11:00:00,277.03,277.2,276.34,276.34,1512.0,275.2718,275.4407,274.5862,274.5862,1512.0
2024-07-30 11:05:00,276.05,276.54,276.04,276.54,1810.0,274.298,274.7849,274.2881,274.7849,1810.0
2024-07-30 11:10:00,276.52,276.78,276.3,276.49,3729.0,274.765,275.0234,274.5464,274.7352,3729.0
2024-07-30 11:15:00,276.57,276.8,276.13,276.8,2625.0,274.8147,275.0432,274.3775,275.0432,2625.0
2024-07-30 11:20:00,276.76,276.87,276.21,276.75,3806.0,275.0035,275.1128,274.457,274.9936,3806.0
2024-07-30 11:25:00,276.8,277.04,276.58,276.63,3980.0,275.0432,275.2817,274.8246,274.8743,3980.0
2024-07-30 11:30:00,276.68,276.79,276.51,276.65,2645.0,274.924,275.0333,274.7551,274.8942,2645.0
2024-07-30 11:35:00,276.52,276.67,275.85,276.13,4613.0,274.765,274.9141,274.0993,274.3775,4613.0
2024-07-30 11:40:00,275.97,275.97,275.79,275.95,1100.0,274.2185,274.2185,274.0397,274.1986,1100.0
2024-07-30 11:45:00,275.82,276.06,275.73,275.85,4189.0,274.0695,274.3079,273.98,274.0993,4189.0
2024-07-30 11:50:00,275.82,275.82,275.42,275.67,1063.0,274.0695,274.0695,273.672,273.9204,1063.0
2024-07-30 11:55:00,275.57,275.8,275.55,275.55,2189.0,273.8211,274.0496,273.8012,273.8012,2189.0
2024-07-30 12:00:00,275.94,276.02,275.41,275.41,3910.0,274.1887,274.2682,273.6621,273.6621,3910.0
2024-07-30 12:05:00,275.6,276.16,275.6,276.16,2300.0,273.8509,274.4073,273.8509,274.4073,2300.0
2024-07-30 12:10:00,276.26,276.26,276.02,276.04,1854.0,274.5067,274.5067,274.2682,274.2881,1854.0
2024-07-30 12:15:00,276.03,276.44,275.93,276.17,4217.0,274.2781,274.6855,274.1788,274.4172,4217.0
2024-07-30 12:20:00,276.17,276.21,275.89,276.18,2800.0,274.4172,274.457,274.139,274.4272,2800.0
2024-07-30 12:25:00,276.1,276.18,276.04,276.11,2850.0,274.3477,274.4272,274.2881,274.3576,2850.0
2024-07-30 12:30:00,276.1,276.35,276.1,276.25,2450.0,274.3477,274.5961,274.3477,274.4967,2450.0
2024-07-30 12:35:00,276.13,276.46,276.04,276.29,3906.0,274.3775,274.7054,274.2881,274.5365,3906.0
2024-07-30 12:40:00,276.29,277.13,276.27,277.05,17741.0,274.5365,275.3711,274.5166,275.2917,17741.0
2024-07-30 12:45:00,276.81,276.93,276.61,276.81,1011.0,275.0532,275.1724,274.8544,275.0532,1011.0
2024-07-30 12:50:00,276.81,276.99,276.33,276.34,8058.0,275.0532,275.232,274.5762,274.5862,8058.0
2024-07-30 12:55:00,276.2,276.33,275.01,275.06,2782.0,274.4471,274.5762,273.2646,273.3143,2782.0
2024-07-30 13:00:00,275.1,275.29,274.56,275.19,3398.0,273.354,273.5428,272.8175,273.4435,3398.0
2024-07-30 13:05:00,275.21,275.58,275.19,275.58,600.0,273.4633,273.831,273.4435,273.831,600.0
2024-07-30 13:10:00,275.69,275.98,275.38,275.98,776.0,273.9403,274.2284,273.6323,274.2284,776.0
2024-07-30 13:15:00,275.99,276.17,275.9,275.97,2300.0,274.2384,274.4172,274.149,274.2185,2300.0
2024-07-30 13:20:00,276.13,276.41,275.87,276.18,10016.0,274.3775,274.6557,274.1191,274.4272,10016.0
2024-07-30 13:25:00,276.4,276.56,275.94,276.0,4160.0,274.6458,274.8048,274.1887,274.2483,4160.0
2024-07-30 13:30:00,276.0,276.01,275.76,275.97,1711.0,274.2483,274.2583,274.0098,274.2185,1711.0
2024-07-30 13:35:00,276.06,276.32,275.97,276.32,637.0,274.3079,274.5663,274.2185,274.5663,637.0
2024-07-30 13:40:00,276.25,276.25,276.07,276.12,500.0,274.4967,274.4967,274.3179,274.3676,500.0
2024-07-30 13:45:00,276.12,276.39,276.04,276.39,1450.0,274.3676,274.6358,274.2881,274.6358,1450.0
2024-07-30 13:50:00,276.28,276.43,276.18,276.26,1303.0,274.5265,274.6756,274.4272,274.5067,1303.0
2024-07-30 13:55:00,276.4,276.41,276.12,276.38,1586.0,274.6458,274.6557,274.3676,274.6259,1586.0
2024-07-30 14:00:00,276.38,276.64,276.3,276.62,2079.0,274.6259,274.8843,274.5464,274.8644,2079.0
2024-07-30 14:05:00,276.63,276.81,276.63,276.81,1200.0,274.8743,275.0532,274.8743,275.0532,1200.0
2024-07-30 14:10:00,276.81,276.81,276.66,276.67,501.0,275.0532,275.0532,274.9041,274.9141,501.0
2024-07-30 14:15:00,276.78,277.36,276.78,277.36,2016.0,275.0234,275.5997,275.0234,275.5997,2016.0
2024-07-30 14:20:00,277.27,277.54,277.27,277.49,2152.0,275.5103,275.7785,275.5103,275.7289,2152.0
2024-07-30 14:25:00,277.5,277.5,276.81,276.87,5953.0,275.7388,275.7388,275.0532,275.1128,5953.0
2024-07-30 14:30:00,277.0,277.0,276.87,276.93,500.0,275.242,275.242,275.1128,275.1724,500.0
2024-07-30 14:35:00,277.14,277.53,277.11,277.36,2157.0,275.3811,275.7686,275.3513,275.5997,2157.0
2024-07-30 14:40:00,277.36,277.53,277.23,277.38,1915.0,275.5997,275.7686,275.4705,275.6196,1915.0
2024-07-30 14:45:00,277.38,277.4,276.95,276.95,3649.0,275.6196,275.6394,275.1923,275.1923,3649.0
2024-07-30 14:50:00,276.86,277.39,276.86,277.39,947.0,275.1029,275.6295,275.1029,275.6295,947.0
2024-07-30 14:55:00,277.4,277.4,277.01,277.37,2689.0,275.6394,275.6394,275.2519,275.6096,2689.0
2024-07-30 15:00:00,277.45,277.45,276.51,276.51,2114.0,275.6891,275.6891,274.7551,274.7551,2114.0
2024-07-30 15:05:00,276.76,277.04,276.73,276.94,1370.0,275.0035,275.2817,274.9737,275.1824,1370.0
2024-07-30 15:10:00,276.93,277.07,276.79,277.02,3241.0,275.1724,275.3115,275.0333,275.2618,3241.0
2024-07-30 15:15:00,277.03,277.31,276.97,277.31,1368.0,275.2718,275.55,275.2122,275.55,1368.0
2024-07-30 15:20:00,277.31,277.66,277.21,277.31,11729.0,275.55,275.8978,275.4506,275.55,11729.0
2024-07-30 15:25:00,277.34,277.34,276.86,277.0,9302.0,275.5798,275.5798,275.1029,275.242,9302.0
2024-07-30 15:30:00,276.86,277.24,276.86,277.07,2568.0,275.1029,275.4805,275.1029,275.3115,2568.0
2024-07-30 15:35:00,277.05,277.81,276.98,277.73,4630.0,275.2917,276.0468,275.2221,275.9673,4630.0
2024-07-30 15:40:00,277.69,278.11,277.69,278.1,8736.0,275.9276,276.3449,275.9276,276.335,8736.0
2024-07-30 15:45:00,278.05,279.0,278.04,278.86,5996.0,276.2853,277.2293,276.2754,277.0902,5996.0
2024-07-30 15:50:00,278.99,279.3,278.21,278.21,12205.0,277.2193,277.5274,276.4443,276.4443,12205.0
2024-07-30 15:55:00,278.35,278.68,278.21,278.27,40667.0,276.5834,276.9113,276.4443,276.5039,40667.0
2024-07-31 09:30:00,280.0,280.49,278.51,280.0,7881.0,278.2229,278.7098,276.7424,278.2229,7881.0
2024-07-31 09:35:00,279.01,279.34,278.78,278.86,3351.0,277.2392,277.5671,277.0107,277.0902,3351.0
2024-07-31 09:40:00,279.13,279.13,277.49,277.5,1892.0,277.3585,277.3585,275.7289,275.7388,1892.0
2024-07-31 09:45:00,277.49,278.65,277.3,278.13,1000.0,275.7289,276.8815,275.5401,276.3648,1000.0
2024-07-31 09:50:00,277.98,278.06,276.66,276.67,1818.0,276.2158,276.2952,274.9041,274.9141,1818.0
2024-07-31 09:55:00,277.46,277.46,276.29,276.76,2986.0,275.6991,275.6991,274.5365,275.0035,2986.0
2024-07-31 10:00:00,277.24,277.54,276.72,277.54,1810.0,275.4805,275.7785,274.9638,275.7785,1810.0
2024-07-31 10:05:00,278.05,278.05,277.33,277.73,6062.0,276.2853,276.2853,275.5699,275.9673,6062.0
2024-07-31 10:10:00,278.26,279.19,278.2,279.19,700.0,276.494,277.4181,276.4344,277.4181,700.0
2024-07-31 10:15:00,278.88,279.52,278.25,278.97,1456.0,277.11,277.746,276.484,277.1995,1456.0
2024-07-31 10:20:00,278.52,278.6,278.44,278.53,1112.0,276.7523,276.8318,276.6728,276.7623,1112.0
2024-07-31 10:25:00,278.53,278.53,278.07,278.08,1100.0,276.7623,276.7623,276.3052,276.3151,1100.0
2024-07-31 10:30:00,278.08,279.13,277.78,278.6,3076.0,276.3151,277.3585,276.017,276.8318,3076.0
2024-07-31 10:35:00,278.58,278.63,278.22,278.43,714.0,276.8119,276.8616,276.4542,276.6629,714.0
2024-07-31 10:40:00,278.44,279.54,278.21,279.52,3867.0,276.6728,277.7659,276.4443,277.746,3867.0
2024-07-31 10:45:00,279.52,279.54,279.41,279.42,662.0,277.746,277.7659,277.6367,277.6466,662.0
2024-07-31 10:50:00,279.44,279.44,278.9,279.06,1100.0,277.6665,277.6665,277.1299,277.2889,1100.0
2024-07-31 10:55:00,278.86,279.38,278.72,278.84,2463.0,277.0902,277.6069,276.9511,277.0703,2463.0
2024-07-31 11:00:00,278.52,279.12,278.52,278.6,1800.0,276.7523,277.3485,276.7523,276.8318,1800.0
2024-07-31 11:05:00,279.03,280.0,279.03,280.0,5449.0,277.2591,278.2229,277.2591,278.2229,5449.0
2024-07-31 11:10:00,279.92,279.98,279.54,279.62,1363.0,278.1434,278.2031,277.7659,277.8453,1363.0
2024-07-31 11:15:00,279.63,279.91,279.38,279.69,2100.0,277.8553,278.1335,277.6069,277.9149,2100.0
2024-07-31 11:20:00,279.97,280.02,279.76,279.76,838.0,278.1931,278.2428,277.9845,277.9845,838.0
2024-07-31 11:25:00,280.06,280.16,280.0,280.0,800.0,278.2826,278.3819,278.2229,278.2229,800.0
2024-07-31 11:30:00,280.12,280.7,280.0,280.02,2000.0,278.3422,278.9185,278.2229,278.2428,2000.0
2024-07-31 11:35:00,279.79,280.19,279.79,280.19,1000.0,278.0143,278.4117,278.0143,278.4117,1000.0
2024-07-31 11:40:00,280.22,280.28,280.18,280.28,331.0,278.4415,278.5012,278.4018,278.5012,331.0
2024-07-31 11:45:00,280.25,280.25,280.0,280.04,500.0,278.4713,278.4713,278.2229,278.2627,500.0
2024-07-31 11:50:00,280.05,280.06,279.86,280.0,709.0,278.2726,278.2826,278.0838,278.2229,709.0
2024-07-31 11:55:00,279.75,280.03,279.75,280.03,600.0,277.9745,278.2527,277.9745,278.2527,600.0
2024-07-31 12:00:00,280.42,280.42,280.15,280.15,1217.0,278.6403,278.6403,278.372,278.372,1217.0
2024-07-31 12:05:00,280.13,280.29,280.0,280.29,1150.0,278.3521,278.5111,278.2229,278.5111,1150.0
2024-07-31 12:10:00,280.3,280.31,280.3,280.31,501.0,278.521,278.531,278.521,278.531,501.0
2024-07-31 12:15:00,280.11,280.2,279.7,279.72,1244.0,278.3322,278.4217,277.9248,277.9447,1244.0
2024-07-31 12:20:00,279.87,280.76,279.86,280.76,3692.0,278.0938,278.9781,278.0838,278.9781,3692.0
2024-07-31 12:25:00,280.48,280.5,280.29,280.48,700.0,278.6999,278.7198,278.5111,278.6999,700.0
2024-07-31 12:30:00,280.49,280.73,280.44,280.49,2945.0,278.7098,278.9483,278.6601,278.7098,2945.0
2024-07-31 12:35:00,280.65,280.75,280.46,280.66,2000.0,278.8688,278.9682,278.68,278.8787,2000.0
2024-07-31 12:40:00,280.6,280.78,280.59,280.75,1960.0,278.8191,278.998,278.8092,278.9682,1960.0
2024-07-31 12:45:00,280.76,280.96,280.75,280.91,1488.0,278.9781,279.1768,278.9682,279.1272,1488.0
2024-07-31 12:50:00,281.02,281.03,280.61,280.81,2325.0,279.2365,279.2464,278.8291,279.0278,2325.0
2024-07-31 12:55:00,280.65,281.1,280.64,280.73,1880.0,278.8688,279.316,278.8589,278.9483,1880.0
2024-07-31 13:00:00,280.59,281.28,280.56,281.06,1109.0,278.8092,279.4948,278.7794,279.2762,1109.0
2024-07-31 13:05:00,280.83,281.04,280.82,280.82,1149.0,279.0477,279.2563,279.0377,279.0377,1149.0
2024-07-31 13:10:00,280.87,281.24,280.73,281.24,800.0,279.0874,279.4551,278.9483,279.4551,800.0
2024-07-31 13:15:00,281.01,281.18,280.88,281.1,1148.0,279.2265,279.3954,279.0973,279.316,1148.0
2024-07-31 13:20:00,280.71,281.08,280.71,280.93,917.0,278.9284,279.2961,278.9284,279.147,917.0
2024-07-31 13:25:00,280.88,280.9,280.54,280.9,2983.0,279.0973,279.1172,278.7595,279.1172,2983.0
2024-07-31 13:30:00,280.79,280.79,280.21,280.21,1600.0,279.0079,279.0079,278.4316,278.4316,1600.0
2024-07-31 13:35:00,280.41,280.41,279.99,279.99,800.0,278.6303,278.6303,278.213,278.213,800.0
2024-07-31 13:40:00,279.89,280.05,279.66,280.05,911.0,278.1136,278.2726,277.8851,278.2726,911.0
2024-07-31 13:45:00,280.12,280.14,279.86,279.86,576.0,278.3422,278.362,278.0838,278.0838,576.0
2024-07-31 13:50:00,280.07,280.64,280.07,280.49,1207.0,278.2925,278.8589,278.2925,278.7098,1207.0
2024-07-31 13:55:00,280.49,280.49,280.43,280.43,300.0,278.7098,278.7098,278.6502,278.6502,300.0
2024-07-31 14:00:00,280.22,280.34,279.41,279.41,3218.0,278.4415,278.5608,277.6367,277.6367,3218.0
2024-07-31 14:05:00,279.48,279.7,279.27,279.27,1907.0,277.7062,277.9248,277.4976,277.4976,1907.0
2024-07-31 14:10:00,279.31,279.59,279.08,279.43,4519.0,277.5373,277.8155,277.3088,277.6566,4519.0
2024-07-31 14:15:00,279.76,279.92,279.59,279.7,1102.0,277.9845,278.1434,277.8155,277.9248,1102.0
2024-07-31 14:20:00,279.92,279.95,279.68,279.69,832.0,278.1434,278.1733,277.905,277.9149,832.0
2024-07-31 14:25:00,279.85,279.85,279.54,279.72,1800.0,278.0739,278.0739,277.7659,277.9447,1800.0
2024-07-31 14:30:00,279.71,280.28,279.7,280.27,1500.0,277.9348,278.5012,277.9248,278.4912,1500.0
2024-07-31 14:35:00,280.01,280.01,279.38,279.81,2734.0,278.2329,278.2329,277.6069,278.0341,2734.0
2024-07-31 14:40:00,279.93,280.26,279.77,280.25,1523.0,278.1534,278.4813,277.9944,278.4713,1523.0
2024-07-31 14:45:00,280.48,281.18,280.23,281.18,5315.0,278.6999,279.3954,278.4515,279.3954,5315.0
2024-07-31 14:50:00,281.0,281.79,280.97,281.56,4662.0,279.2166,280.0016,279.1868,279.773,4662.0
2024-07-31 14:55:00,281.56,281.88,281.36,281.61,2413.0,279.773,280.091,279.5743,279.8227,2413.0
2024-07-31 15:00:00,281.95,282.5,281.72,282.04,3153.0,280.1606,280.7071,279.932,280.25,3153.0
2024-07-31 15:05:00,281.96,281.99,281.32,281.56,5676.0,280.1705,280.2003,279.5346,279.773,5676.0
2024-07-31 15:10:00,281.17,281.67,281.0,281.18,2903.0,279.3855,279.8823,279.2166,279.3954,2903.0
2024-07-31 15:15:00,281.34,281.69,280.2,280.2,3430.0,279.5544,279.9022,278.4217,278.4217,3430.0
2024-07-31 15:20:00,280.24,280.9,279.93,279.93,2901.0,278.4614,279.1172,278.1534,278.1534,2901.0
2024-07-31 15:25:00,279.71,279.76,278.84,278.99,3671.0,277.9348,277.9845,277.0703,277.2193,3671.0
2024-07-31 15:30:00,278.96,279.78,278.57,279.69,14100.0,277.1895,278.0043,276.802,277.9149,14100.0
2024-07-31 15:35:00,279.68,280.0,279.4,279.47,5525.0,277.905,278.2229,277.6267,277.6963,5525.0
2024-07-31 15:40:00,279.56,280.14,279.4,279.99,7961.0,277.7857,278.362,277.6267,278.213,7961.0
2024-07-31 15:45:00,280.16,280.76,279.89,280.52,8888.0,278.3819,278.9781,278.1136,278.7396,8888.0
2024-07-31 15:50:00,280.46,280.74,279.16,279.5,24774.0,278.68,278.9582,277.3883,277.7261,24774.0
2024-07-31 15:55:00,279.5,280.37,279.19,279.2,40536.0,277.7261,278.5906,277.4181,277.428,40536.0
2024-08-01 09:30:00,278.6,280.51,278.6,280.5,6391.0,276.8318,278.7297,276.8318,278.7198,6391.0
2024-08-01 09:35:00,281.89,282.96,280.76,282.96,2334.0,280.1009,281.1641,278.9781,281.1641,2334.0
2024-08-01 09:40:00,282.96,283.01,282.96,283.01,400.0,281.1641,281.2138,281.1641,281.2138,400.0
2024-08-01 09:45:00,283.04,284.01,282.53,284.0,1590.0,281.2436,282.2075,280.7369,282.1975,1590.0
2024-08-01 09:50:00,284.71,284.71,282.3,283.39,5123.0,282.903,282.903,280.5083,281.5914,5123.0
2024-08-01 09:55:00,282.72,283.31,282.24,282.24,12802.0,280.9257,281.5119,280.4487,280.4487,12802.0
2024-08-01 10:00:00,282.82,284.29,282.06,283.62,4913.0,281.025,282.4857,280.2699,281.82,4913.0
2024-08-01 10:05:00,283.3,283.42,282.42,282.42,1926.0,281.502,281.6212,280.6276,280.6276,1926.0
2024-08-01 10:10:00,282.66,284.49,282.66,283.79,4794.0,280.8661,282.6844,280.8661,281.9889,4794.0
2024-08-01 10:15:00,283.37,284.13,282.95,283.15,1400.0,281.5715,282.3267,281.1542,281.3529,1400.0
2024-08-01 10:20:00,282.87,282.94,282.32,282.94,21495.0,281.0747,281.1443,280.5282,281.1443,21495.0
2024-08-01 10:25:00,282.37,283.73,282.15,282.55,1900.0,280.5779,281.9293,280.3593,280.7568,1900.0
2024-08-01 10:30:00,282.32,282.45,281.08,281.18,5300.0,280.5282,280.6574,279.2961,279.3954,5300.0
2024-08-01 10:35:00,281.25,281.25,279.79,279.85,4901.0,279.465,279.465,278.0143,278.0739,4901.0
2024-08-01 10:40:00,279.56,279.96,278.8,278.94,3497.0,277.7857,278.1832,277.0306,277.1697,3497.0
2024-08-01 10:45:00,279.12,279.47,278.83,278.9,3851.0,277.3485,277.6963,277.0604,277.1299,3851.0
2024-08-01 10:50:00,279.0,279.0,278.26,278.56,2740.0,277.2293,277.2293,276.494,276.7921,2740.0
2024-08-01 10:55:00,279.01,279.22,278.67,278.67,2229.0,277.2392,277.4479,276.9014,276.9014,2229.0
2024-08-01 11:00:00,278.55,278.57,277.81,277.82,2216.0,276.7821,276.802,276.0468,276.0568,2216.0
2024-08-01 11:05:00,277.57,278.45,277.27,278.27,5954.0,275.8084,276.6828,275.5103,276.5039,5954.0
2024-08-01 11:10:00,278.27,278.27,277.69,278.12,3181.0,276.5039,276.5039,275.9276,276.3549,3181.0
2024-08-01 11:15:00,278.19,279.83,278.19,279.56,5438.0,276.4244,278.054,276.4244,277.7857,5438.0
2024-08-01 11:20:00,279.96,279.96,278.67,278.68,2980.0,278.1832,278.1832,276.9014,276.9113,2980.0
2024-08-01 11:25:00,278.67,279.04,278.28,278.42,2704.0,276.9014,277.269,276.5139,276.653,2704.0
2024-08-01 11:30:00,278.42,278.9,278.39,278.39,1614.0,276.653,277.1299,276.6232,276.6232,1614.0
2024-08-01 11:35:00,278.35,278.36,277.82,277.84,2033.0,276.5834,276.5933,276.0568,276.0766,2033.0
2024-08-01 11:40:00,277.59,278.11,277.26,277.38,2745.0,275.8282,276.3449,275.5003,275.6196,2745.0
2024-08-01 11:45:00,277.4,277.66,277.08,277.37,2400.0,275.6394,275.8978,275.3215,275.6096,2400.0
2024-08-01 11:50:00,277.64,278.67,277.61,278.4,2627.0,275.8779,276.9014,275.8481,276.6331,2627.0
2024-08-01 11:55:00,278.74,279.15,278.47,278.75,3234.0,276.9709,277.3783,276.7026,276.9809,3234.0
2024-08-01 12:00:00,278.94,279.2,278.45,279.08,2074.0,277.1697,277.428,276.6828,277.3088,2074.0
2024-08-01 12:05:00,279.12,279.54,278.68,278.9,2315.0,277.3485,277.7659,276.9113,277.1299,2315.0
2024-08-01 12:10:00,278.87,279.55,278.41,279.55,10239.0,277.1001,277.7758,276.643,277.7758,10239.0
2024-08-01 12:15:00,279.92,280.28,279.38,279.4,1918.0,278.1434,278.5012,277.6069,277.6267,1918.0
2024-08-01 12:20:00,279.79,279.9,278.89,279.64,13756.0,278.0143,278.1236,277.12,277.8652,13756.0
2024-08-01 12:25:00,279.8,280.29,279.48,279.63,1077.0,278.0242,278.5111,277.7062,277.8553,1077.0
2024-08-01 12:30:00,279.34,279.87,279.32,279.69,2200.0,277.5671,278.0938,277.5473,277.9149,2200.0
2024-08-01 12:35:00,279.69,279.91,279.66,279.66,1467.0,277.9149,278.1335,277.8851,277.8851,1467.0
2024-08-01 12:40:00,279.45,279.45,279.0,279.31,2779.0,277.6764,277.6764,277.2293,277.5373,2779.0
2024-08-01 12:45:00,279.46,279.53,279.1,279.15,1227.0,277.6864,277.7559,277.3286,277.3783,1227.0
2024-08-01 12:50:00,279.16,279.38,278.89,279.38,2303.0,277.3883,277.6069,277.12,277.6069,2303.0
2024-08-01 12:55:00,279.13,279.38,278.92,278.92,10532.0,277.3585,277.6069,277.1498,277.1498,10532.0
2024-08-01 13:00:00,278.87,278.89,278.56,278.56,4133.0,277.1001,277.12,276.7921,276.7921,4133.0
2024-08-01 13:05:00,278.93,278.93,278.14,278.29,2980.0,277.1597,277.1597,276.3747,276.5238,2980.0
2024-08-01 13:10:00,278.34,278.8,278.33,278.41,3961.0,276.5735,277.0306,276.5635,276.643,3961.0
2024-08-01 13:15:00,278.18,278.42,277.5,277.5,5614.0,276.4145,276.653,275.7388,275.7388,5614.0
2024-08-01 13:20:00,277.5,277.66,277.25,277.48,500.0,275.7388,275.8978,275.4904,275.7189,500.0
2024-08-01 13:25:00,277.2,277.83,277.2,277.71,2986.0,275.4407,276.0667,275.4407,275.9475,2986.0
2024-08-01 13:30:00,277.45,277.57,277.14,277.32,4541.0,275.6891,275.8084,275.3811,275.5599,4541.0
2024-08-01 13:35:00,277.35,277.35,276.76,277.04,5265.0,275.5898,275.5898,275.0035,275.2817,5265.0
2024-08-01 13:40:00,277.01,277.72,276.99,277.5,5003.0,275.2519,275.9574,275.232,275.7388,5003.0
2024-08-01 13:45:00,277.52,277.88,277.4,277.59,7081.0,275.7587,276.1164,275.6394,275.8282,7081.0
2024-08-01 13:50:00,277.57,278.56,277.5,278.56,2451.0,275.8084,276.7921,275.7388,276.7921,2451.0
2024-08-01 13:55:00,278.3,279.22,278.25,279.22,2796.0,276.5337,277.4479,276.484,277.4479,2796.0
2024-08-01 14:00:00,279.21,279.6,279.2,279.36,4108.0,277.4379,277.8255,277.428,277.587,4108.0
2024-08-01 14:05:00,279.24,279.25,278.77,278.77,5172.0,277.4678,277.4777,277.0007,277.0007,5172.0
2024-08-01 14:10:00,278.65,278.86,278.55,278.86,3260.0,276.8815,277.0902,276.7821,277.0902,3260.0
2024-08-01 14:15:00,278.81,278.81,278.25,278.25,1653.0,277.0405,277.0405,276.484,276.484,1653.0
2024-08-01 14:20:00,278.28,279.07,278.27,278.55,1844.0,276.5139,277.2988,276.5039,276.7821,1844.0
2024-08-01 14:25:00,278.52,278.52,278.06,278.06,700.0,276.7523,276.7523,276.2952,276.2952,700.0
2024-08-01 14:30:00,278.06,278.06,277.45,277.99,2633.0,276.2952,276.2952,275.6891,276.2257,2633.0
2024-08-01 14:35:00,278.09,278.27,278.08,278.08,942.0,276.3251,276.5039,276.3151,276.3151,942.0
2024-08-01 14:40:00,278.36,278.51,277.75,277.86,1924.0,276.5933,276.7424,275.9872,276.0965,1924.0
2024-08-01 14:45:00,277.92,278.0,277.77,277.78,1300.0,276.1561,276.2356,276.0071,276.017,1300.0
2024-08-01 14:50:00,277.72,278.13,277.71,277.83,2248.0,275.9574,276.3648,275.9475,276.0667,2248.0
2024-08-01 14:55:00,277.83,278.22,277.83,278.22,615.0,276.0667,276.4542,276.0667,276.4542,615.0
2024-08-01 15:00:00,278.13,278.33,277.86,277.96,2493.0,276.3648,276.5635,276.0965,276.1959,2493.0
2024-08-01 15:05:00,277.96,278.34,277.53,278.34,3904.0,276.1959,276.5735,275.7686,276.5735,3904.0
2024-08-01 15:10:00,278.31,278.73,278.2,278.67,2954.0,276.5437,276.961,276.4344,276.9014,2954.0
2024-08-01 15:15:00,278.54,279.27,278.54,279.26,5405.0,276.7722,277.4976,276.7722,277.4876,5405.0
2024-08-01 15:20:00,279.5,279.5,278.93,279.2,3488.0,277.7261,277.7261,277.1597,277.428,3488.0
2024-08-01 15:25:00,279.31,280.05,279.31,280.05,5220.0,277.5373,278.2726,277.5373,278.2726,5220.0
2024-08-01 15:30:00,280.03,280.23,279.65,279.65,1580.0,278.2527,278.4515,277.8752,277.8752,1580.0
2024-08-01 15:35:00,279.77,279.92,279.54,279.92,2271.0,277.9944,278.1434,277.7659,278.1434,2271.0
2024-08-01 15:40:00,279.78,280.6,279.78,280.44,11229.0,278.0043,278.8191,278.0043,278.6601,11229.0
2024-08-01 15:45:00,280.58,281.33,280.43,281.32,8743.0,278.7993,279.5445,278.6502,279.5346,8743.0
2024-08-01 15:50:00,281.82,282.41,280.95,280.95,17262.0,280.0314,280.6176,279.1669,279.1669,17262.0
2024-08-01 15:55:00,281.1,282.64,281.02,282.1,62357.0,279.316,280.8462,279.2365,280.3096,62357.0
2024-08-02 09:30:00,277.88,279.26,277.67,279.2,29559.0,276.1164,277.4876,275.9077,277.428,29559.0
2024-08-02 09:35:00,280.08,282.38,279.81,282.0,10563.0,278.3024,280.5878,278.0341,280.2102,10563.0
2024-08-02 09:40:00,282.03,282.89,280.46,281.99,5305.0,280.2401,281.0946,278.68,280.2003,5305.0
2024-08-02 09:45:00,282.08,283.0,280.65,282.2,7423.0,280.2897,281.2039,278.8688,280.409,7423.0
2024-08-02 09:50:00,281.88,282.39,280.17,280.48,9897.0,280.091,280.5978,278.3919,278.6999,9897.0
2024-08-02 09:55:00,280.48,281.76,279.87,281.39,23623.0,278.6999,279.9718,278.0938,279.6041,23623.0
2024-08-02 10:00:00,281.36,283.68,281.36,283.19,17074.0,279.5743,281.8796,279.5743,281.3927,17074.0
2024-08-02 10:05:00,283.38,283.38,280.91,281.19,15925.0,281.5815,281.5815,279.1272,279.4054,15925.0
2024-08-02 10:10:00,281.23,281.23,279.92,279.92,12397.0,279.4451,279.4451,278.1434,278.1434,12397.0
2024-08-02 10:15:00,280.31,280.76,279.55,279.8,8348.0,278.531,278.9781,277.7758,278.0242,8348.0
2024-08-02 10:20:00,280.06,280.57,279.56,280.43,22382.0,278.2826,278.7893,277.7857,278.6502,22382.0
2024-08-02 10:25:00,280.25,280.78,279.76,280.56,15703.0,278.4713,278.998,277.9845,278.7794,15703.0
2024-08-02 10:30:00,280.47,281.15,280.33,280.37,5709.0,278.69,279.3656,278.5508,278.5906,5709.0
2024-08-02 10:35:00,280.36,280.87,280.0,280.85,4902.0,278.5806,279.0874,278.2229,279.0675,4902.0
2024-08-02 10:40:00,280.62,281.47,280.39,281.05,13658.0,278.839,279.6836,278.6105,279.2663,13658.0
2024-08-02 10:45:00,280.88,281.57,280.41,281.0,8034.0,279.0973,279.783,278.6303,279.2166,8034.0
2024-08-02 10:50:00,280.58,281.37,280.46,280.93,3539.0,278.7993,279.5842,278.68,279.147,3539.0
2024-08-02 10:55:00,280.67,280.89,279.81,280.4,9858.0,278.8887,279.1073,278.0341,278.6204,9858.0
2024-08-02 11:00:00,280.15,280.39,279.25,279.29,28815.0,278.372,278.6105,277.4777,277.5174,28815.0
2024-08-02 11:05:00,279.29,280.06,279.19,279.94,10448.0,277.5174,278.2826,277.4181,278.1633,10448.0
2024-08-02 11:10:00,279.78,280.52,279.37,279.55,25077.0,278.0043,278.7396,277.5969,277.7758,25077.0
2024-08-02 11:15:00,279.35,279.79,279.27,279.57,5712.0,277.5771,278.0143,277.4976,277.7957,5712.0
2024-08-02 11:20:00,279.57,279.63,279.14,279.55,36736.0,277.7957,277.8553,277.3684,277.7758,36736.0
2024-08-02 11:25:00,279.55,279.55,278.76,279.08,21373.0,277.7758,277.7758,276.9908,277.3088,21373.0
2024-08-02 11:30:00,279.24,279.94,279.21,279.76,5481.0,277.4678,278.1633,277.4379,277.9845,5481.0
2024-08-02 11:35:00,279.89,281.48,279.89,281.11,8072.0,278.1136,279.6935,278.1136,279.3259,8072.0
2024-08-02 11:40:00,280.66,282.04,280.65,282.04,6538.0,278.8787,280.25,278.8688,280.25,6538.0
2024-08-02 11:45:00,282.04,282.87,281.87,282.87,6876.0,280.25,281.0747,280.0811,281.0747,6876.0
2024-08-02 11:50:00,282.82,283.53,281.88,281.88,11810.0,281.025,281.7305,280.091,280.091,11810.0
2024-08-02 11:55:00,281.83,282.84,281.71,282.17,5703.0,280.0413,281.0449,279.9221,280.3792,5703.0
2024-08-02 12:00:00,281.75,282.08,281.52,281.66,2165.0,279.9618,280.2897,279.7333,279.8724,2165.0
2024-08-02 12:05:00,281.87,282.65,281.58,282.03,3562.0,280.0811,280.8561,279.7929,280.2401,3562.0
2024-08-02 12:10:00,282.03,282.03,281.08,281.13,2400.0,280.2401,280.2401,279.2961,279.3458,2400.0
2024-08-02 12:15:00,281.53,282.64,281.53,282.42,1820.0,279.7432,280.8462,279.7432,280.6276,1820.0
2024-08-02 12:20:00,282.79,283.82,282.79,283.55,4376.0,280.9952,282.0187,280.9952,281.7504,4376.0
2024-08-02 12:25:00,283.8,284.13,283.19,283.19,10489.0,281.9988,282.3267,281.3927,281.3927,10489.0
2024-08-02 12:30:00,283.48,283.99,282.96,283.99,3950.0,281.6808,282.1876,281.1641,282.1876,3950.0
2024-08-02 12:35:00,284.09,284.45,283.52,284.37,3678.0,282.287,282.6447,281.7206,282.5652,3678.0
2024-08-02 12:40:00,284.71,285.33,284.14,285.28,11911.0,282.903,283.5191,282.3367,283.4694,11911.0
2024-08-02 12:45:00,285.37,285.68,284.58,285.04,15354.0,283.5589,283.8669,282.7739,283.2309,15354.0
2024-08-02 12:50:00,285.31,285.31,282.71,282.71,13849.0,283.4992,283.4992,280.9157,280.9157,13849.0
2024-08-02 12:55:00,282.61,282.82,281.83,282.48,15102.0,280.8164,281.025,280.0413,280.6872,15102.0
2024-08-02 13:00:00,282.11,282.15,280.36,280.73,4299.0,280.3195,280.3593,278.5806,278.9483,4299.0
2024-08-02 13:05:00,280.5,280.99,280.49,280.57,958.0,278.7198,279.2067,278.7098,278.7893,958.0
2024-08-02 13:10:00,280.6,281.67,280.6,281.67,1014.0,278.8191,279.8823,278.8191,279.8823,1014.0
2024-08-02 13:15:00,281.78,281.93,281.31,281.31,2057.0,279.9916,280.1407,279.5246,279.5246,2057.0
2024-08-02 13:20:00,281.55,281.69,281.12,281.43,2250.0,279.7631,279.9022,279.3358,279.6439,2250.0
2024-08-02 13:25:00,281.29,281.48,281.21,281.26,800.0,279.5047,279.6935,279.4253,279.4749,800.0
2024-08-02 13:30:00,281.01,281.23,280.6,280.79,1100.0,279.2265,279.4451,278.8191,279.0079,1100.0
2024-08-02 13:35:00,280.73,281.55,280.72,281.13,15366.0,278.9483,279.7631,278.9384,279.3458,15366.0
2024-08-02 13:40:00,281.12,281.19,281.12,281.19,600.0,279.3358,279.4054,279.3358,279.4054,600.0
2024-08-02 13:45:00,281.48,282.16,281.48,282.16,1983.0,279.6935,280.3692,279.6935,280.3692,1983.0
2024-08-02 13:50:00,282.34,283.03,282.16,282.96,2897.0,280.5481,281.2337,280.3692,281.1641,2897.0
2024-08-02 13:55:00,283.03,283.03,282.43,282.5,2023.0,281.2337,281.2337,280.6375,280.7071,2023.0
2024-08-02 14:00:00,282.32,282.32,281.43,281.73,1050.0,280.5282,280.5282,279.6439,279.942,1050.0
2024-08-02 14:05:00,281.72,282.25,281.71,282.24,2047.0,279.932,280.4587,279.9221,280.4487,2047.0
2024-08-02 14:10:00,282.19,282.29,281.88,282.04,1000.0,280.399,280.4984,280.091,280.25,1000.0
2024-08-02 14:15:00,281.74,282.25,281.74,282.01,700.0,279.9519,280.4587,279.9519,280.2202,700.0
2024-08-02 14:20:00,281.77,282.43,281.77,282.38,1200.0,279.9817,280.6375,279.9817,280.5878,1200.0
2024-08-02 14:25:00,282.33,282.82,282.09,282.41,5179.0,280.5381,281.025,280.2997,280.6176,5179.0
2024-08-02 14:30:00,282.75,283.48,282.75,283.3,2890.0,280.9555,281.6808,280.9555,281.502,2890.0
2024-08-02 14:35:00,283.27,283.66,282.91,283.55,2867.0,281.4722,281.8597,281.1145,281.7504,2867.0
2024-08-02 14:40:00,283.83,283.83,283.62,283.68,1251.0,282.0286,282.0286,281.82,281.8796,1251.0
2024-08-02 14:45:00,283.61,283.92,283.6,283.81,2104.0,281.81,282.1181,281.8001,282.0088,2104.0
2024-08-02 14:50:00,283.81,284.42,283.81,284.18,4580.0,282.0088,282.6149,282.0088,282.3764,4580.0
2024-08-02 14:55:00,284.28,284.99,284.27,284.62,3375.0,282.4758,283.1813,282.4658,282.8136,3375.0
2024-08-02 15:00:00,284.99,285.64,284.81,285.09,6197.0,283.1813,283.8271,283.0024,283.2806,6197.0
2024-08-02 15:05:00,284.93,285.45,284.68,285.37,3595.0,283.1216,283.6383,282.8732,283.5589,3595.0
2024-08-02 15:10:00,285.32,285.33,284.69,285.17,5393.0,283.5092,283.5191,282.8832,283.3601,5393.0
2024-08-02 15:15:00,285.26,285.43,285.05,285.14,3113.0,283.4496,283.6185,283.2409,283.3303,3113.0
2024-08-02 15:20:00,285.06,286.19,284.97,286.19,9064.0,283.2508,284.3736,283.1614,284.3736,9064.0
2024-08-02 15:25:00,286.4,286.65,286.01,286.24,7691.0,284.5823,284.8307,284.1948,284.4233,7691.0
2024-08-02 15:30:00,286.39,287.14,286.37,286.7,10233.0,284.5724,285.3176,284.5525,284.8804,10233.0
2024-08-02 15:35:00,286.7,287.06,285.9,286.09,9719.0,284.8804,285.2381,284.0855,284.2743,9719.0
2024-08-02 15:40:00,285.92,286.41,285.56,286.41,9157.0,284.1054,284.5923,283.7476,284.5923,9157.0
2024-08-02 15:45:00,286.42,286.94,286.26,286.6,24367.0,284.6022,285.1189,284.4432,284.781,24367.0
2024-08-02 15:50:00,286.6,286.62,285.5,286.25,34519.0,284.781,284.8009,283.688,284.4333,34519.0
2024-08-02 15:55:00,286.34,286.5,284.37,284.72,98234.0,284.5227,284.6817,282.5652,282.913,98234.0
2024-08-05 09:30:00,279.39,279.39,274.66,275.26,12497.0,277.6168,277.6168,272.9168,273.513,12497.0
2024-08-05 09:35:00,275.26,276.87,275.26,276.84,985.0,273.513,275.1128,273.513,275.083,985.0
2024-08-05 09:40:00,277.06,278.8,275.85,276.86,19108.0,275.3016,277.0306,274.0993,275.1029,19108.0
2024-08-05 09:45:00,277.46,280.05,276.94,279.93,10936.0,275.6991,278.2726,275.1824,278.1534,10936.0
2024-08-05 09:50:00,280.05,281.27,278.23,278.71,12439.0,278.2726,279.4849,276.4642,276.9411,12439.0
2024-08-05 09:55:00,278.69,278.74,277.61,278.44,12432.0,276.9212,276.9709,275.8481,276.6728,12432.0
2024-08-05 10:00:00,278.44,281.95,278.44,281.13,14355.0,276.6728,280.1606,276.6728,279.3458,14355.0
2024-08-05 10:05:00,281.02,281.91,279.52,280.19,21700.0,279.2365,280.1208,277.746,278.4117,21700.0
2024-08-05 10:10:00,280.19,280.52,279.47,280.3,15932.0,278.4117,278.7396,277.6963,278.521,15932.0
2024-08-05 10:15:00,280.01,281.28,279.63,280.52,16100.0,278.2329,279.4948,277.8553,278.7396,16100.0
2024-08-05 10:20:00,280.4,281.24,279.74,280.78,19536.0,278.6204,279.4551,277.9646,278.998,19536.0
2024-08-05 10:25:00,281.04,282.09,279.81,280.1,15153.0,279.2563,280.2997,278.0341,278.3223,15153.0
2024-08-05 10:30:00,280.4,281.84,280.1,281.7,25692.0,278.6204,280.0513,278.3223,279.9121,25692.0
2024-08-05 10:35:00,281.81,283.43,281.5,282.5,22636.0,280.0214,281.6312,279.7134,280.7071,22636.0
2024-08-05 10:40:00,282.42,283.7,282.18,283.18,21101.0,280.6276,281.8995,280.3891,281.3828,21101.0
2024-08-05 10:45:00,283.04,283.19,281.84,281.97,9323.0,281.2436,281.3927,280.0513,280.1804,9323.0
2024-08-05 10:50:00,282.07,284.75,281.43,284.61,6917.0,280.2798,282.9428,279.6439,282.8037,6917.0
2024-08-05 10:55:00,284.73,284.73,281.98,282.21,25349.0,282.9229,282.9229,280.1904,280.4189,25349.0
2024-08-05 11:00:00,282.44,282.75,281.79,281.93,8210.0,280.6474,280.9555,280.0016,280.1407,8210.0
2024-08-05 11:05:00,281.93,284.08,281.93,283.91,9860.0,280.1407,282.277,280.1407,282.1081,9860.0
2024-08-05 11:10:00,283.94,284.34,282.82,283.83,17366.0,282.1379,282.5354,281.025,282.0286,17366.0
2024-08-05 11:15:00,283.85,284.34,283.81,284.05,2356.0,282.0485,282.5354,282.0088,282.2472,2356.0
2024-08-05 11:20:00,284.05,284.77,283.56,284.44,21663.0,282.2472,282.9627,281.7603,282.6348,21663.0
2024-08-05 11:25:00,284.69,285.32,283.54,283.86,26378.0,282.8832,283.5092,281.7405,282.0584,26378.0
2024-08-05 11:30:00,283.54,284.76,283.54,284.45,14684.0,281.7405,282.9527,281.7405,282.6447,14684.0
2024-08-05 11:35:00,284.45,285.86,284.45,285.5,19207.0,282.6447,284.0457,282.6447,283.688,19207.0
2024-08-05 11:40:00,285.64,285.81,284.39,284.57,12206.0,283.8271,283.9961,282.5851,282.7639,12206.0
2024-08-05 11:45:00,284.9,284.9,284.37,284.68,11857.0,283.0918,283.0918,282.5652,282.8732,11857.0
2024-08-05 11:50:00,284.97,285.43,283.97,283.97,26060.0,283.1614,283.6185,282.1677,282.1677,26060.0
2024-08-05 11:55:00,284.3,285.19,283.89,285.14,9256.0,282.4956,283.38,282.0882,283.3303,9256.0
2024-08-05 12:00:00,285.34,286.24,284.74,286.19,8412.0,283.529,284.4233,282.9329,284.3736,8412.0
2024-08-05 12:05:00,286.15,286.95,285.7,286.94,11913.0,284.3339,285.1288,283.8868,285.1189,11913.0
2024-08-05 12:10:00,286.78,286.79,284.2,285.26,21798.0,284.9599,284.9698,282.3963,283.4496,21798.0
2024-08-05 12:15:00,285.37,286.92,285.06,286.91,7439.0,283.5589,285.099,283.2508,285.0891,7439.0
2024-08-05 12:20:00,286.31,288.24,286.31,287.75,7693.0,284.4929,286.4106,284.4929,285.9237,7693.0
2024-08-05 12:25:00,288.21,288.21,286.72,286.75,11270.0,286.3808,286.3808,284.9003,284.9301,11270.0
2024-08-05 12:30:00,286.72,287.0,286.21,286.66,8070.0,284.9003,285.1785,284.3935,284.8407,8070.0
2024-08-05 12:35:00,286.44,286.44,285.46,285.5,5760.0,284.6221,284.6221,283.6483,283.688,5760.0
2024-08-05 12:40:00,285.85,286.22,285.38,285.63,7231.0,284.0358,284.4035,283.5688,283.8172,7231.0
2024-08-05 12:45:00,285.46,285.46,284.6,284.86,5863.0,283.6483,283.6483,282.7937,283.0521,5863.0
2024-08-05 12:50:00,284.63,285.06,284.3,284.3,5342.0,282.8235,283.2508,282.4956,282.4956,5342.0
2024-08-05 12:55:00,284.3,284.98,284.24,284.72,6353.0,282.4956,283.1713,282.436,282.913,6353.0
2024-08-05 13:00:00,284.42,284.91,283.36,283.75,4338.0,282.6149,283.1018,281.5616,281.9491,4338.0
2024-08-05 13:05:00,283.57,283.57,281.87,281.87,15458.0,281.7703,281.7703,280.0811,280.0811,15458.0
2024-08-05 13:10:00,281.82,282.3,280.66,281.18,6990.0,280.0314,280.5083,278.8787,279.3954,6990.0
2024-08-05 13:15:00,281.18,281.46,280.72,281.07,6475.0,279.3954,279.6737,278.9384,279.2861,6475.0
2024-08-05 13:20:00,281.15,281.69,281.07,281.55,3662.0,279.3656,279.9022,279.2861,279.7631,3662.0
2024-08-05 13:25:00,281.59,282.33,281.22,281.97,10788.0,279.8028,280.5381,279.4352,280.1804,10788.0
2024-08-05 13:30:00,282.0,282.37,281.27,282.37,11224.0,280.2102,280.5779,279.4849,280.5779,11224.0
2024-08-05 13:35:00,282.35,282.38,281.61,282.32,5903.0,280.558,280.5878,279.8227,280.5282,5903.0
2024-08-05 13:40:00,282.04,282.04,281.45,281.45,3487.0,280.25,280.25,279.6637,279.6637,3487.0
2024-08-05 13:45:00,281.57,282.39,281.57,282.37,4018.0,279.783,280.5978,279.783,280.5779,4018.0
2024-08-05 13:50:00,282.17,282.78,281.43,281.43,2294.0,280.3792,280.9853,279.6439,279.6439,2294.0
2024-08-05 13:55:00,281.82,282.08,280.71,280.71,2018.0,280.0314,280.2897,278.9284,278.9284,2018.0
2024-08-05 14:00:00,280.81,280.81,280.0,280.0,2356.0,279.0278,279.0278,278.2229,278.2229,2356.0
2024-08-05 14:05:00,279.82,280.68,279.82,280.64,2597.0,278.0441,278.8986,278.0441,278.8589,2597.0
2024-08-05 14:10:00,280.8,281.1,280.66,280.85,2911.0,279.0179,279.316,278.8787,279.0675,2911.0
2024-08-05 14:15:00,280.41,281.5,280.4,281.5,1306.0,278.6303,279.7134,278.6204,279.7134,1306.0
2024-08-05 14:20:00,281.24,281.73,280.69,281.1,2722.0,279.4551,279.942,278.9086,279.316,2722.0
2024-08-05 14:25:00,281.14,281.72,281.13,281.32,2315.0,279.3557,279.932,279.3458,279.5346,2315.0
2024-08-05 14:30:00,281.56,282.71,281.45,282.4,8829.0,279.773,280.9157,279.6637,280.6077,8829.0
2024-08-05 14:35:00,282.04,282.82,281.96,282.25,6112.0,280.25,281.025,280.1705,280.4587,6112.0
2024-08-05 14:40:00,282.25,282.3,281.45,281.67,6056.0,280.4587,280.5083,279.6637,279.8823,6056.0
2024-08-05 14:45:00,281.26,282.17,281.26,281.48,6010.0,279.4749,280.3792,279.4749,279.6935,6010.0
2024-08-05 14:50:00,281.5,282.29,281.28,281.28,2661.0,279.7134,280.4984,279.4948,279.4948,2661.0
2024-08-05 14:55:00,281.43,281.57,280.8,281.05,2867.0,279.6439,279.783,279.0179,279.2663,2867.0
2024-08-05 15:00:00,281.02,281.65,281.02,281.64,5179.0,279.2365,279.8625,279.2365,279.8525,5179.0
2024-08-05 15:05:00,281.64,281.64,280.41,280.44,3433.0,279.8525,279.8525,278.6303,278.6601,3433.0
2024-08-05 15:10:00,280.36,280.5,280.0,280.18,7626.0,278.5806,278.7198,278.2229,278.4018,7626.0
2024-08-05 15:15:00,280.03,280.54,280.0,280.43,9394.0,278.2527,278.7595,278.2229,278.6502,9394.0
2024-08-05 15:20:00,280.6,281.4,280.54,281.4,5848.0,278.8191,279.614,278.7595,279.614,5848.0
2024-08-05 15:25:00,281.0,281.29,280.99,281.18,2801.0,279.2166,279.5047,279.2067,279.3954,2801.0
2024-08-05 15:30:00,281.18,281.51,280.55,280.7,15011.0,279.3954,279.7234,278.7694,278.9185,15011.0
2024-08-05 15:35:00,280.85,281.45,280.73,281.42,12691.0,279.0675,279.6637,278.9483,279.6339,12691.0
2024-08-05 15:40:00,281.21,281.74,280.87,281.63,39880.0,279.4253,279.9519,279.0874,279.8426,39880.0
2024-08-05 15:45:00,281.51,281.86,281.29,281.66,14461.0,279.7234,280.0711,279.5047,279.8724,14461.0
2024-08-05 15:50:00,281.59,281.86,280.06,280.36,60921.0,279.8028,280.0711,278.2826,278.5806,60921.0
2024-08-05 15:55:00,280.37,280.57,278.32,278.47,156266.0,278.5906,278.7893,276.5536,276.7026,156266.0
2024-08-06 09:30:00,279.23,279.23,279.23,279.23,7248.0,277.4578,277.4578,277.4578,277.4578,7248.0
2024-08-06 09:35:00,276.75,278.71,276.72,278.24,1478.0,274.9936,276.9411,274.9638,276.4741,1478.0
2024-08-06 09:40:00,279.04,279.04,278.23,278.94,1400.0,277.269,277.269,276.4642,277.1697,1400.0
2024-08-06 09:45:00,278.95,279.7,278.27,279.69,6352.0,277.1796,277.9248,276.5039,277.9149,6352.0
2024-08-06 09:50:00,279.69,281.95,279.69,281.95,2585.0,277.9149,280.1606,277.9149,280.1606,2585.0
2024-08-06 09:55:00,282.15,282.25,281.51,282.15,1500.0,280.3593,280.4587,279.7234,280.3593,1500.0
2024-08-06 10:00:00,282.13,282.48,282.13,282.35,425.0,280.3394,280.6872,280.3394,280.558,425.0
2024-08-06 10:05:00,282.28,282.95,282.07,282.95,1841.0,280.4885,281.1542,280.2798,281.1542,1841.0
2024-08-06 10:10:00,284.09,284.09,283.32,283.54,2949.0,282.287,282.287,281.5219,281.7405,2949.0
2024-08-06 10:15:00,283.5,283.82,283.04,283.82,1945.0,281.7007,282.0187,281.2436,282.0187,1945.0
2024-08-06 10:20:00,283.8,284.4,283.46,284.4,2207.0,281.9988,282.595,281.661,282.595,2207.0
2024-08-06 10:25:00,284.67,285.46,284.11,284.11,15079.0,282.8633,283.6483,282.3068,282.3068,15079.0
2024-08-06 10:30:00,284.13,284.47,283.44,284.47,1386.0,282.3267,282.6646,281.6411,282.6646,1386.0
2024-08-06 10:35:00,284.36,286.18,283.92,284.79,10295.0,282.5553,284.3637,282.1181,282.9825,10295.0
2024-08-06 10:40:00,285.11,285.66,285.06,285.62,3129.0,283.3005,283.847,283.2508,283.8073,3129.0
2024-08-06 10:45:00,285.34,286.19,285.33,286.19,1586.0,283.529,284.3736,283.5191,284.3736,1586.0
2024-08-06 10:50:00,285.6,285.85,285.4,285.85,701.0,283.7874,284.0358,283.5887,284.0358,701.0
2024-08-06 10:55:00,285.93,286.05,284.66,285.29,4400.0,284.1153,284.2345,282.8534,283.4794,4400.0
2024-08-06 11:00:00,285.43,285.66,284.7,285.5,3226.0,283.6185,283.847,282.8931,283.688,3226.0
2024-08-06 11:05:00,285.5,286.14,285.3,285.6,8248.0,283.688,284.324,283.4893,283.7874,8248.0
2024-08-06 11:10:00,285.46,285.49,284.72,284.92,5945.0,283.6483,283.6781,282.913,283.1117,5945.0
2024-08-06 11:15:00,284.66,284.99,284.1,284.24,17192.0,282.8534,283.1813,282.2969,282.436,17192.0
2024-08-06 11:20:00,284.01,284.16,283.1,283.52,17555.0,282.2075,282.3565,281.3033,281.7206,17555.0
2024-08-06 11:25:00,282.91,283.43,282.67,282.97,4044.0,281.1145,281.6312,280.876,281.1741,4044.0
2024-08-06 11:30:00,282.79,284.19,282.78,284.04,2318.0,280.9952,282.3863,280.9853,282.2373,2318.0
2024-08-06 11:35:00,284.21,284.49,283.82,284.48,3417.0,282.4062,282.6844,282.0187,282.6745,3417.0
2024-08-06 11:40:00,284.55,284.64,283.78,283.78,2800.0,282.7441,282.8335,281.9789,281.9789,2800.0
2024-08-06 11:45:00,284.01,284.31,283.5,284.21,2664.0,282.2075,282.5056,281.7007,282.4062,2664.0
2024-08-06 11:50:00,284.66,284.72,284.62,284.7,700.0,282.8534,282.913,282.8136,282.8931,700.0
2024-08-06 11:55:00,284.85,285.41,284.85,285.15,4179.0,283.0422,283.5986,283.0422,283.3402,4179.0
2024-08-06 12:00:00,285.11,285.45,284.99,285.07,1929.0,283.3005,283.6383,283.1813,283.2608,1929.0
2024-08-06 12:05:00,285.1,285.3,285.09,285.21,300.0,283.2906,283.4893,283.2806,283.3999,300.0
2024-08-06 12:10:00,285.19,285.19,285.05,285.12,1106.0,283.38,283.38,283.2409,283.3104,1106.0
2024-08-06 12:15:00,285.27,285.47,284.76,284.96,2813.0,283.4595,283.6582,282.9527,283.1515,2813.0
2024-08-06 12:20:00,284.94,284.95,284.07,284.07,2367.0,283.1316,283.1415,282.2671,282.2671,2367.0
2024-08-06 12:25:00,283.72,284.04,283.71,283.94,1125.0,281.9193,282.2373,281.9094,282.1379,1125.0
2024-08-06 12:30:00,283.9,284.45,283.89,284.28,3022.0,282.0982,282.6447,282.0882,282.4758,3022.0
2024-08-06 12:35:00,284.33,284.6,284.06,284.14,9288.0,282.5255,282.7937,282.2572,282.3367,9288.0
2024-08-06 12:40:00,284.28,284.28,283.75,283.75,1824.0,282.4758,282.4758,281.9491,281.9491,1824.0
2024-08-06 12:45:00,283.85,284.4,283.72,284.03,2314.0,282.0485,282.595,281.9193,282.2274,2314.0
2024-08-06 12:50:00,284.3,284.62,284.07,284.4,15947.0,282.4956,282.8136,282.2671,282.595,15947.0
2024-08-06 12:55:00,284.38,284.66,284.26,284.42,8531.0,282.5751,282.8534,282.4559,282.6149,8531.0
2024-08-06 13:00:00,284.42,284.82,284.19,284.27,6008.0,282.6149,283.0123,282.3863,282.4658,6008.0
2024-08-06 13:05:00,284.01,284.03,283.63,283.98,847.0,282.2075,282.2274,281.8299,282.1777,847.0
2024-08-06 13:10:00,283.43,284.0,283.43,283.88,711.0,281.6312,282.1975,281.6312,282.0783,711.0
2024-08-06 13:15:00,283.86,283.86,283.53,283.71,1074.0,282.0584,282.0584,281.7305,281.9094,1074.0
2024-08-06 13:20:00,283.43,284.21,283.43,283.86,2522.0,281.6312,282.4062,281.6312,282.0584,2522.0
2024-08-06 13:25:00,283.96,284.2,283.82,283.82,451.0,282.1578,282.3963,282.0187,282.0187,451.0
2024-08-06 13:30:00,284.09,284.35,283.82,284.06,5629.0,282.287,282.5453,282.0187,282.2572,5629.0
2024-08-06 13:35:00,284.05,284.56,284.05,284.35,6524.0,282.2472,282.754,282.2472,282.5453,6524.0
2024-08-06 13:40:00,284.35,284.64,283.73,284.11,9735.0,282.5453,282.8335,281.9293,282.3068,9735.0
2024-08-06 13:45:00,284.07,284.21,283.99,284.05,1527.0,282.2671,282.4062,282.1876,282.2472,1527.0
2024-08-06 13:50:00,284.05,284.54,284.04,284.42,5675.0,282.2472,282.7341,282.2373,282.6149,5675.0
2024-08-06 13:55:00,284.36,284.73,284.3,284.3,7848.0,282.5553,282.9229,282.4956,282.4956,7848.0
2024-08-06 14:00:00,284.44,284.83,284.32,284.51,6748.0,282.6348,283.0223,282.5155,282.7043,6748.0
2024-08-06 14:05:00,284.24,284.43,284.02,284.26,3889.0,282.436,282.6248,282.2174,282.4559,3889.0
2024-08-06 14:10:00,284.25,284.58,284.05,284.12,2967.0,282.446,282.7739,282.2472,282.3168,2967.0
2024-08-06 14:15:00,284.11,284.66,283.94,284.56,13825.0,282.3068,282.8534,282.1379,282.754,13825.0
2024-08-06 14:20:00,284.44,284.84,284.44,284.5,11712.0,282.6348,283.0322,282.6348,282.6944,11712.0
2024-08-06 14:25:00,284.49,284.77,284.12,284.45,10611.0,282.6844,282.9627,282.3168,282.6447,10611.0
2024-08-06 14:30:00,284.47,285.01,284.3,284.91,12525.0,282.6646,283.2011,282.4956,283.1018,12525.0
2024-08-06 14:35:00,284.92,285.21,284.82,284.82,9031.0,283.1117,283.3999,283.0123,283.0123,9031.0
2024-08-06 14:40:00,284.8,284.86,284.33,284.38,8381.0,282.9925,283.0521,282.5255,282.5751,8381.0
2024-08-06 14:45:00,284.48,284.83,284.38,284.61,15303.0,282.6745,283.0223,282.5751,282.8037,15303.0
2024-08-06 14:50:00,284.61,284.93,284.54,284.83,91970.0,282.8037,283.1216,282.7341,283.0223,91970.0
2024-08-06 14:55:00,284.72,285.08,283.67,283.75,9838.0,282.913,283.2707,281.8696,281.9491,9838.0
2024-08-06 15:00:00,283.75,283.75,282.9,282.9,1300.0,281.9491,281.9491,281.1045,281.1045,1300.0
2024-08-06 15:05:00,283.19,283.29,282.4,282.91,4827.0,281.3927,281.4921,280.6077,281.1145,4827.0
2024-08-06 15:10:00,282.99,283.25,282.71,283.07,12054.0,281.194,281.4523,280.9157,281.2735,12054.0
2024-08-06 15:15:00,283.07,283.09,282.16,282.36,2827.0,281.2735,281.2933,280.3692,280.568,2827.0
2024-08-06 15:20:00,282.5,283.08,282.15,283.01,15048.0,280.7071,281.2834,280.3593,281.2138,15048.0
2024-08-06 15:25:00,283.01,283.3,282.53,282.73,18146.0,281.2138,281.502,280.7369,280.9356,18146.0
2024-08-06 15:30:00,282.7,283.08,282.36,282.65,6966.0,280.9058,281.2834,280.568,280.8561,6966.0
2024-08-06 15:35:00,282.64,282.84,282.38,282.47,2601.0,280.8462,281.0449,280.5878,280.6773,2601.0
2024-08-06 15:40:00,282.44,282.44,281.7,281.7,10241.0,280.6474,280.6474,279.9121,279.9121,10241.0
2024-08-06 15:45:00,281.7,281.7,280.86,281.17,6410.0,279.9121,279.9121,279.0775,279.3855,6410.0
2024-08-06 15:50:00,281.02,281.68,280.7,280.96,19914.0,279.2365,279.8923,278.9185,279.1768,19914.0
2024-08-06 15:55:00,281.0,281.0,279.69,279.91,77188.0,279.2166,279.2166,277.9149,278.1335,77188.0
2024-08-07 09:30:00,283.13,284.43,280.99,284.43,8075.0,281.3331,282.6248,279.2067,282.6248,8075.0
2024-08-07 09:35:00,284.42,284.42,282.68,283.69,3342.0,282.6149,282.6149,280.8859,281.8895,3342.0
2024-08-07 09:40:00,283.29,285.32,282.88,284.84,9916.0,281.4921,283.5092,281.0847,283.0322,9916.0
2024-08-07 09:45:00,284.3,284.57,282.69,283.22,6283.0,282.4956,282.7639,280.8959,281.4225,6283.0
2024-08-07 09:50:00,283.11,283.85,282.81,283.7,10211.0,281.3132,282.0485,281.0151,281.8995,10211.0
2024-08-07 09:55:00,283.47,283.87,283.2,283.5,11895.0,281.6709,282.0684,281.4026,281.7007,11895.0
2024-08-07 10:00:00,283.65,283.9,283.1,283.1,4764.0,281.8498,282.0982,281.3033,281.3033,4764.0
2024-08-07 10:05:00,283.05,284.33,282.86,284.02,8866.0,281.2536,282.5255,281.0648,282.2174,8866.0
2024-08-07 10:10:00,283.89,283.89,282.96,282.96,3835.0,282.0882,282.0882,281.1641,281.1641,3835.0
2024-08-07 10:15:00,282.82,283.56,282.45,283.17,5629.0,281.025,281.7603,280.6574,281.3728,5629.0
2024-08-07 10:20:00,283.4,283.79,283.32,283.56,4633.0,281.6014,281.9889,281.5219,281.7603,4633.0
2024-08-07 10:25:00,283.32,283.51,281.55,282.28,4673.0,281.5219,281.7107,279.7631,280.4885,4673.0
2024-08-07 10:30:00,281.83,283.05,281.52,282.57,9825.0,280.0413,281.2536,279.7333,280.7766,9825.0
2024-08-07 10:35:00,282.57,282.97,281.95,282.07,4006.0,280.7766,281.1741,280.1606,280.2798,4006.0
2024-08-07 10:40:00,282.63,283.54,282.41,283.54,5881.0,280.8362,281.7405,280.6176,281.7405,5881.0
2024-08-07 10:45:00,283.72,284.25,283.47,283.53,6143.0,281.9193,282.446,281.6709,281.7305,6143.0
2024-08-07 10:50:00,283.15,283.7,282.43,282.43,3724.0,281.3529,281.8995,280.6375,280.6375,3724.0
2024-08-07 10:55:00,283.02,283.29,282.98,283.06,4147.0,281.2238,281.4921,281.184,281.2635,4147.0
2024-08-07 11:00:00,283.21,283.72,283.12,283.67,4884.0,281.4126,281.9193,281.3231,281.8696,4884.0
2024-08-07 11:05:00,283.67,284.05,283.55,283.89,12225.0,281.8696,282.2472,281.7504,282.0882,12225.0
2024-08-07 11:10:00,283.93,284.02,283.08,283.08,4327.0,282.128,282.2174,281.2834,281.2834,4327.0
2024-08-07 11:15:00,283.23,283.64,282.68,283.01,3540.0,281.4324,281.8398,280.8859,281.2138,3540.0
2024-08-07 11:20:00,283.07,283.7,283.04,283.65,4277.0,281.2735,281.8995,281.2436,281.8498,4277.0
2024-08-07 11:25:00,283.65,283.78,283.41,283.71,4915.0,281.8498,281.9789,281.6113,281.9094,4915.0
2024-08-07 11:30:00,283.68,283.79,283.29,283.45,2752.0,281.8796,281.9889,281.4921,281.651,2752.0
2024-08-07 11:35:00,283.68,284.62,283.68,284.62,8790.0,281.8796,282.8136,281.8796,282.8136,8790.0
2024-08-07 11:40:00,284.33,284.38,283.49,283.63,4383.0,282.5255,282.5751,281.6908,281.8299,4383.0
2024-08-07 11:45:00,283.39,283.39,282.99,283.34,2092.0,281.5914,281.5914,281.194,281.5417,2092.0
2024-08-07 11:50:00,283.18,283.7,282.92,283.7,3413.0,281.3828,281.8995,281.1244,281.8995,3413.0
2024-08-07 11:55:00,283.52,283.54,283.33,283.43,2047.0,281.7206,281.7405,281.5318,281.6312,2047.0
2024-08-07 12:00:00,283.21,283.31,281.93,282.06,3409.0,281.4126,281.5119,280.1407,280.2699,3409.0
2024-08-07 12:05:00,282.31,282.74,282.28,282.74,1758.0,280.5183,280.9455,280.4885,280.9455,1758.0
2024-08-07 12:10:00,282.52,283.24,282.34,283.24,4431.0,280.7269,281.4424,280.5481,281.4424,4431.0
2024-08-07 12:15:00,283.06,283.15,282.83,283.14,1840.0,281.2635,281.3529,281.035,281.343,1840.0
2024-08-07 12:20:00,283.1,283.5,283.09,283.5,2827.0,281.3033,281.7007,281.2933,281.7007,2827.0
2024-08-07 12:25:00,283.55,283.55,282.75,282.75,8277.0,281.7504,281.7504,280.9555,280.9555,8277.0
2024-08-07 12:30:00,282.75,282.75,282.1,282.71,9307.0,280.9555,280.9555,280.3096,280.9157,9307.0
2024-08-07 12:35:00,283.08,283.17,282.72,282.88,900.0,281.2834,281.3728,280.9257,281.0847,900.0
2024-08-07 12:40:00,282.87,282.88,282.39,282.53,1000.0,281.0747,281.0847,280.5978,280.7369,1000.0
2024-08-07 12:45:00,282.49,282.49,281.79,281.8,2298.0,280.6971,280.6971,280.0016,280.0115,2298.0
2024-08-07 12:50:00,281.59,281.63,280.91,280.99,4274.0,279.8028,279.8426,279.1272,279.2067,4274.0
2024-08-07 12:55:00,281.36,281.63,281.1,281.43,8248.0,279.5743,279.8426,279.316,279.6439,8248.0
2024-08-07 13:00:00,281.1,281.3,280.64,280.88,1300.0,279.316,279.5147,278.8589,279.0973,1300.0
2024-08-07 13:05:00,280.84,280.97,280.35,280.37,3256.0,279.0576,279.1868,278.5707,278.5906,3256.0
2024-08-07 13:10:00,280.13,280.3,279.11,279.43,9260.0,278.3521,278.521,277.3386,277.6566,9260.0
2024-08-07 13:15:00,279.42,279.42,279.09,279.1,1130.0,277.6466,277.6466,277.3187,277.3286,1130.0
2024-08-07 13:20:00,279.41,280.57,279.41,280.57,5791.0,277.6367,278.7893,277.6367,278.7893,5791.0
2024-08-07 13:25:00,280.71,281.15,280.61,280.76,5253.0,278.9284,279.3656,278.8291,278.9781,5253.0
2024-08-07 13:30:00,280.97,281.51,280.85,281.51,3448.0,279.1868,279.7234,279.0675,279.7234,3448.0
2024-08-07 13:35:00,281.65,282.3,281.53,281.78,6792.0,279.8625,280.5083,279.7432,279.9916,6792.0
2024-08-07 13:40:00,281.76,281.98,281.56,281.88,2100.0,279.9718,280.1904,279.773,280.091,2100.0
2024-08-07 13:45:00,281.56,281.63,280.72,280.85,4295.0,279.773,279.8426,278.9384,279.0675,4295.0
2024-08-07 13:50:00,280.85,281.09,280.33,280.82,3436.0,279.0675,279.306,278.5508,279.0377,3436.0
2024-08-07 13:55:00,280.57,280.57,280.04,280.52,7017.0,278.7893,278.7893,278.2627,278.7396,7017.0
2024-08-07 14:00:00,280.04,280.38,279.12,279.12,2682.0,278.2627,278.6005,277.3485,277.3485,2682.0
2024-08-07 14:05:00,279.26,279.27,278.47,278.54,6103.0,277.4876,277.4976,276.7026,276.7722,6103.0
2024-08-07 14:10:00,278.53,278.69,278.32,278.44,3971.0,276.7623,276.9212,276.5536,276.6728,3971.0
2024-08-07 14:15:00,278.28,279.0,278.15,278.52,7005.0,276.5139,277.2293,276.3847,276.7523,7005.0
2024-08-07 14:20:00,278.62,278.98,278.62,278.73,2937.0,276.8517,277.2094,276.8517,276.961,2937.0
2024-08-07 14:25:00,278.57,279.37,278.56,279.31,2669.0,276.802,277.5969,276.7921,277.5373,2669.0
2024-08-07 14:30:00,279.08,279.36,278.87,279.28,5381.0,277.3088,277.587,277.1001,277.5075,5381.0
2024-08-07 14:35:00,278.8,279.13,278.8,279.01,3302.0,277.0306,277.3585,277.0306,277.2392,3302.0
2024-08-07 14:40:00,279.01,279.23,278.64,279.1,6989.0,277.2392,277.4578,276.8716,277.3286,6989.0
2024-08-07 14:45:00,279.1,279.18,278.45,278.93,7186.0,277.3286,277.4081,276.6828,277.1597,7186.0
2024-08-07 14:50:00,278.6,279.03,278.6,279.02,5374.0,276.8318,277.2591,276.8318,277.2492,5374.0
2024-08-07 14:55:00,279.02,279.2,278.54,278.56,14082.0,277.2492,277.428,276.7722,276.7921,14082.0
2024-08-07 15:00:00,278.68,279.36,278.42,278.92,22477.0,276.9113,277.587,276.653,277.1498,22477.0
2024-08-07 15:05:00,278.97,279.36,278.77,278.98,24076.0,277.1995,277.587,277.0007,277.2094,24076.0
2024-08-07 15:10:00,278.92,279.47,278.64,278.68,7890.0,277.1498,277.6963,276.8716,276.9113,7890.0
2024-08-07 15:15:00,278.81,279.3,278.81,279.11,3609.0,277.0405,277.5274,277.0405,277.3386,3609.0
2024-08-07 15:20:00,279.27,279.42,278.49,278.66,8378.0,277.4976,277.6466,276.7225,276.8914,8378.0
2024-08-07 15:25:00,278.65,278.78,278.49,278.78,4500.0,276.8815,277.0107,276.7225,277.0107,4500.0
2024-08-07 15:30:00,278.78,279.04,278.43,278.43,8722.0,277.0107,277.269,276.6629,276.6629,8722.0
2024-08-07 15:35:00,278.44,279.4,278.43,279.23,13806.0,276.6728,277.6267,276.6629,277.4578,13806.0
2024-08-07 15:40:00,279.23,279.23,278.26,278.76,11042.0,277.4578,277.4578,276.494,276.9908,11042.0
2024-08-07 15:45:00,278.62,278.77,278.04,278.29,6973.0,276.8517,277.0007,276.2754,276.5238,6973.0
2024-08-07 15:50:00,278.14,278.14,276.14,276.19,13002.0,276.3747,276.3747,274.3874,274.4371,13002.0
2024-08-07 15:55:00,276.07,276.4,275.58,276.06,41453.0,274.3179,274.6458,273.831,274.3079,41453.0
2024-08-08 09:30:00,277.13,278.4,277.13,277.54,5766.0,275.3711,276.6331,275.3711,275.7785,5766.0
2024-08-08 09:35:00,277.96,277.96,277.96,277.96,400.0,276.1959,276.1959,276.1959,276.1959,400.0
2024-08-08 09:40:00,277.96,279.39,277.96,278.85,1740.0,276.1959,277.6168,276.1959,277.0802,1740.0
2024-08-08 09:45:00,278.87,278.87,278.15,278.16,4931.0,277.1001,277.1001,276.3847,276.3946,4931.0
2024-08-08 09:50:00,278.17,279.38,277.83,279.38,8797.0,276.4045,277.6069,276.0667,277.6069,8797.0
2024-08-08 09:55:00,279.56,279.56,277.97,278.86,2600.0,277.7857,277.7857,276.2058,277.0902,2600.0
2024-08-08 10:00:00,279.1,279.82,278.8,279.38,29652.0,277.3286,278.0441,277.0306,277.6069,29652.0
2024-08-08 10:05:00,279.54,279.54,278.77,278.78,5180.0,277.7659,277.7659,277.0007,277.0107,5180.0
2024-08-08 10:10:00,278.97,278.97,277.98,278.72,1300.0,277.1995,277.1995,276.2158,276.9511,1300.0
2024-08-08 10:15:00,278.65,278.94,278.65,278.67,1600.0,276.8815,277.1697,276.8815,276.9014,1600.0
2024-08-08 10:20:00,278.85,279.39,278.51,279.38,1783.0,277.0802,277.6168,276.7424,277.6069,1783.0
2024-08-08 10:25:00,279.38,279.75,279.21,279.75,23524.0,277.6069,277.9745,277.4379,277.9745,23524.0
2024-08-08 10:30:00,279.77,279.77,279.01,279.01,5649.0,277.9944,277.9944,277.2392,277.2392,5649.0
2024-08-08 10:35:00,279.22,279.59,279.22,279.29,2573.0,277.4479,277.8155,277.4479,277.5174,2573.0
2024-08-08 10:40:00,279.06,279.17,278.72,278.72,400.0,277.2889,277.3982,276.9511,276.9511,400.0
2024-08-08 10:45:00,278.88,278.91,278.83,278.9,754.0,277.11,277.1399,277.0604,277.1299,754.0
2024-08-08 10:50:00,278.46,279.53,278.46,279.34,3912.0,276.6927,277.7559,276.6927,277.5671,3912.0
2024-08-08 10:55:00,279.39,281.05,279.24,280.6,66428.0,277.6168,279.2663,277.4678,278.8191,66428.0
2024-08-08 11:00:00,280.68,280.68,280.39,280.59,1100.0,278.8986,278.8986,278.6105,278.8092,1100.0
2024-08-08 11:05:00,280.85,281.01,280.63,280.71,13680.0,279.0675,279.2265,278.8489,278.9284,13680.0
2024-08-08 11:10:00,280.8,281.0,279.83,279.88,6952.0,279.0179,279.2166,278.054,278.1037,6952.0
2024-08-08 11:15:00,279.73,279.77,279.66,279.76,5212.0,277.9546,277.9944,277.8851,277.9845,5212.0
2024-08-08 11:20:00,279.87,281.37,279.75,281.19,4481.0,278.0938,279.5842,277.9745,279.4054,4481.0
2024-08-08 11:25:00,280.91,280.98,280.51,280.58,14684.0,279.1272,279.1967,278.7297,278.7993,14684.0
2024-08-08 11:30:00,280.41,280.47,279.93,279.99,21929.0,278.6303,278.69,278.1534,278.213,21929.0
2024-08-08 11:35:00,280.15,280.26,279.84,279.94,3155.0,278.372,278.4813,278.0639,278.1633,3155.0
2024-08-08 11:40:00,279.79,279.81,279.61,279.74,900.0,278.0143,278.0341,277.8354,277.9646,900.0
2024-08-08 11:45:00,279.4,279.6,279.4,279.56,5403.0,277.6267,277.8255,277.6267,277.7857,5403.0
2024-08-08 11:50:00,279.56,279.6,279.22,279.6,20751.0,277.7857,277.8255,277.4479,277.8255,20751.0
2024-08-08 11:55:00,279.6,279.6,279.12,279.14,5150.0,277.8255,277.8255,277.3485,277.3684,5150.0
2024-08-08 12:00:00,279.2,279.45,279.03,279.3,1600.0,277.428,277.6764,277.2591,277.5274,1600.0
2024-08-08 12:05:00,279.45,279.56,279.32,279.35,5050.0,277.6764,277.7857,277.5473,277.5771,5050.0
2024-08-08 12:10:00,279.17,279.2,278.74,278.74,2957.0,277.3982,277.428,276.9709,276.9709,2957.0
2024-08-08 12:15:00,278.79,279.04,278.5,278.8,2466.0,277.0206,277.269,276.7325,277.0306,2466.0
2024-08-08 12:20:00,278.5,279.1,278.5,278.86,3620.0,276.7325,277.3286,276.7325,277.0902,3620.0
2024-08-08 12:25:00,278.82,278.89,278.64,278.76,565.0,277.0504,277.12,276.8716,276.9908,565.0
2024-08-08 12:30:00,278.73,278.73,278.11,278.13,2776.0,276.961,276.961,276.3449,276.3648,2776.0
2024-08-08 12:35:00,278.07,278.08,277.73,277.74,1000.0,276.3052,276.3151,275.9673,275.9773,1000.0
2024-08-08 12:40:00,277.71,278.07,277.69,278.06,1530.0,275.9475,276.3052,275.9276,276.2952,1530.0
2024-08-08 12:45:00,277.83,278.06,277.83,278.04,2290.0,276.0667,276.2952,276.0667,276.2754,2290.0
2024-08-08 12:50:00,278.08,278.4,277.9,278.36,2330.0,276.3151,276.6331,276.1363,276.5933,2330.0
2024-08-08 12:55:00,278.22,278.22,277.75,277.75,4584.0,276.4542,276.4542,275.9872,275.9872,4584.0
2024-08-08 13:00:00,277.96,277.96,277.2,277.27,2588.0,276.1959,276.1959,275.4407,275.5103,2588.0
2024-08-08 13:05:00,277.01,277.39,276.78,277.1,6963.0,275.2519,275.6295,275.0234,275.3413,6963.0
2024-08-08 13:10:00,277.23,277.47,277.02,277.4,4631.0,275.4705,275.709,275.2618,275.6394,4631.0
2024-08-08 13:15:00,277.33,277.87,277.28,277.78,9131.0,275.5699,276.1065,275.5202,276.017,9131.0
2024-08-08 13:20:00,277.75,278.28,277.69,278.26,9657.0,275.9872,276.5139,275.9276,276.494,9657.0
2024-08-08 13:25:00,278.28,279.09,278.27,279.09,11272.0,276.5139,277.3187,276.5039,277.3187,11272.0
2024-08-08 13:30:00,279.06,279.11,278.7,279.11,7033.0,277.2889,277.3386,276.9312,277.3386,7033.0
2024-08-08 13:35:00,279.12,279.12,278.5,278.69,9083.0,277.3485,277.3485,276.7325,276.9212,9083.0
2024-08-08 13:40:00,278.9,279.29,278.74,279.29,11637.0,277.1299,277.5174,276.9709,277.5174,11637.0
2024-08-08 13:45:00,279.26,279.27,279.04,279.15,2014.0,277.4876,277.4976,277.269,277.3783,2014.0
2024-08-08 13:50:00,279.23,279.28,278.8,279.19,4176.0,277.4578,277.5075,277.0306,277.4181,4176.0
2024-08-08 13:55:00,279.05,279.05,278.78,278.82,1237.0,277.279,277.279,277.0107,277.0504,1237.0
2024-08-08 14:00:00,278.8,279.2,278.66,279.15,7728.0,277.0306,277.428,276.8914,277.3783,7728.0
2024-08-08 14:05:00,279.04,279.12,278.82,279.0,5318.0,277.269,277.3485,277.0504,277.2293,5318.0
2024-08-08 14:10:00,279.0,279.08,278.93,279.0,3734.0,277.2293,277.3088,277.1597,277.2293,3734.0
2024-08-08 14:15:00,278.99,279.53,278.98,279.46,14646.0,277.2193,277.7559,277.2094,277.6864,14646.0
2024-08-08 14:20:00,279.47,279.53,279.23,279.46,3996.0,277.6963,277.7559,277.4578,277.6864,3996.0
2024-08-08 14:25:00,279.42,279.59,279.0,279.11,3748.0,277.6466,277.8155,277.2293,277.3386,3748.0
2024-08-08 14:30:00,279.19,279.35,279.07,279.27,5531.0,277.4181,277.5771,277.2988,277.4976,5531.0
2024-08-08 14:35:00,279.21,279.25,278.83,278.83,7144.0,277.4379,277.4777,277.0604,277.0604,7144.0
2024-08-08 14:40:00,278.71,279.01,278.5,278.72,1906.0,276.9411,277.2392,276.7325,276.9511,1906.0
2024-08-08 14:45:00,278.91,279.14,278.83,278.99,4705.0,277.1399,277.3684,277.0604,277.2193,4705.0
2024-08-08 14:50:00,279.02,279.26,278.83,279.03,11164.0,277.2492,277.4876,277.0604,277.2591,11164.0
2024-08-08 14:55:00,279.0,279.3,279.0,279.1,4922.0,277.2293,277.5274,277.2293,277.3286,4922.0
2024-08-08 15:00:00,279.02,279.48,278.9,278.9,16847.0,277.2492,277.7062,277.1299,277.1299,16847.0
2024-08-08 15:05:00,278.87,279.5,278.84,279.44,4202.0,277.1001,277.7261,277.0703,277.6665,4202.0
2024-08-08 15:10:00,279.31,279.64,279.3,279.55,2358.0,277.5373,277.8652,277.5274,277.7758,2358.0
2024-08-08 15:15:00,279.48,279.51,278.98,279.18,4343.0,277.7062,277.736,277.2094,277.4081,4343.0
2024-08-08 15:20:00,279.19,279.66,279.19,279.66,5288.0,277.4181,277.8851,277.4181,277.8851,5288.0
2024-08-08 15:25:00,279.55,280.45,279.52,280.11,15423.0,277.7758,278.6701,277.746,278.3322,15423.0
2024-08-08 15:30:00,279.95,280.0,279.41,279.41,2540.0,278.1733,278.2229,277.6367,277.6367,2540.0
2024-08-08 15:35:00,279.4,279.92,279.27,279.77,2638.0,277.6267,278.1434,277.4976,277.9944,2638.0
2024-08-08 15:40:00,280.02,281.15,279.95,281.15,3183.0,278.2428,279.3656,278.1733,279.3656,3183.0
2024-08-08 15:45:00,281.06,281.43,280.71,280.89,5852.0,279.2762,279.6439,278.9284,279.1073,5852.0
2024-08-08 15:50:00,280.71,281.02,279.82,280.36,22548.0,278.9284,279.2365,278.0441,278.5806,22548.0
2024-08-08 15:55:00,280.47,280.73,279.84,280.63,67022.0,278.69,278.9483,278.0639,278.8489,67022.0
2024-08-09 09:30:00,280.54,281.24,279.06,279.78,44113.0,278.7595,279.4551,277.2889,278.0043,44113.0
2024-08-09 09:35:00,279.97,280.43,279.08,279.43,2226.0,278.1931,278.6502,277.3088,277.6566,2226.0
2024-08-09 09:40:00,278.97,278.98,277.35,277.35,805.0,277.1995,277.2094,275.5898,275.5898,805.0
2024-08-09 09:45:00,277.9,280.0,277.9,280.0,800.0,276.1363,278.2229,276.1363,278.2229,800.0
2024-08-09 09:50:00,279.45,280.12,278.32,280.12,4159.0,277.6764,278.3422,276.5536,278.3422,4159.0
2024-08-09 09:55:00,280.0,280.26,279.48,280.04,5908.0,278.2229,278.4813,277.7062,278.2627,5908.0
2024-08-09 10:00:00,280.0,280.54,279.12,280.3,23566.0,278.2229,278.7595,277.3485,278.521,23566.0
2024-08-09 10:05:00,280.3,280.4,279.57,279.62,12052.0,278.521,278.6204,277.7957,277.8453,12052.0
2024-08-09 10:10:00,279.61,280.27,279.61,280.13,14283.0,277.8354,278.4912,277.8354,278.3521,14283.0
2024-08-09 10:15:00,280.13,280.15,279.89,280.1,21008.0,278.3521,278.372,278.1136,278.3223,21008.0
2024-08-09 10:20:00,280.12,281.04,279.93,280.0,16107.0,278.3422,279.2563,278.1534,278.2229,16107.0
2024-08-09 10:25:00,280.17,280.28,279.91,280.04,7265.0,278.3919,278.5012,278.1335,278.2627,7265.0
2024-08-09 10:30:00,280.1,280.26,279.64,280.13,18641.0,278.3223,278.4813,277.8652,278.3521,18641.0
2024-08-09 10:35:00,280.17,280.49,279.82,280.03,36370.0,278.3919,278.7098,278.0441,278.2527,36370.0
2024-08-09 10:40:00,280.0,280.2,279.32,279.32,2900.0,278.2229,278.4217,277.5473,277.5473,2900.0
2024-08-09 10:45:00,279.44,279.7,279.2,279.48,2693.0,277.6665,277.9248,277.428,277.7062,2693.0
2024-08-09 10:50:00,279.48,280.02,279.47,280.0,1300.0,277.7062,278.2428,277.6963,278.2229,1300.0
2024-08-09 10:55:00,279.83,280.21,279.67,279.67,2154.0,278.054,278.4316,277.895,277.895,2154.0
2024-08-09 11:00:00,279.78,280.09,279.68,280.0,3221.0,278.0043,278.3124,277.905,278.2229,3221.0
2024-08-09 11:05:00,280.05,280.43,279.98,280.19,13863.0,278.2726,278.6502,278.2031,278.4117,13863.0
2024-08-09 11:10:00,280.19,280.21,279.99,280.0,6684.0,278.4117,278.4316,278.213,278.2229,6684.0
2024-08-09 11:15:00,280.0,280.05,279.86,280.01,3634.0,278.2229,278.2726,278.0838,278.2329,3634.0
2024-08-09 11:20:00,280.0,280.0,279.69,280.0,1934.0,278.2229,278.2229,277.9149,278.2229,1934.0
2024-08-09 11:25:00,279.92,280.07,279.51,279.53,28064.0,278.1434,278.2925,277.736,277.7559,28064.0
2024-08-09 11:30:00,279.54,280.01,279.52,279.91,3789.0,277.7659,278.2329,277.746,278.1335,3789.0
2024-08-09 11:35:00,279.98,280.0,279.7,279.84,1305.0,278.2031,278.2229,277.9248,278.0639,1305.0
2024-08-09 11:40:00,279.99,280.14,279.88,280.0,7204.0,278.213,278.362,278.1037,278.2229,7204.0
2024-08-09 11:45:00,280.0,280.7,279.98,280.33,8931.0,278.2229,278.9185,278.2031,278.5508,8931.0
2024-08-09 11:50:00,280.25,280.38,280.11,280.2,2379.0,278.4713,278.6005,278.3322,278.4217,2379.0
2024-08-09 11:55:00,280.17,280.3,279.53,279.58,3282.0,278.3919,278.521,277.7559,277.8056,3282.0
2024-08-09 12:00:00,279.67,279.82,279.62,279.7,2001.0,277.895,278.0441,277.8453,277.9248,2001.0
2024-08-09 12:05:00,279.63,279.86,279.53,279.67,1990.0,277.8553,278.0838,277.7559,277.895,1990.0
2024-08-09 12:10:00,279.61,279.61,278.95,279.19,3900.0,277.8354,277.8354,277.1796,277.4181,3900.0
2024-08-09 12:15:00,279.19,279.23,278.6,278.82,2920.0,277.4181,277.4578,276.8318,277.0504,2920.0
2024-08-09 12:20:00,278.67,278.84,278.66,278.69,1373.0,276.9014,277.0703,276.8914,276.9212,1373.0
2024-08-09 12:25:00,278.97,279.35,278.84,279.23,2438.0,277.1995,277.5771,277.0703,277.4578,2438.0
2024-08-09 12:30:00,279.4,279.71,279.2,279.6,16256.0,277.6267,277.9348,277.428,277.8255,16256.0
2024-08-09 12:35:00,279.36,279.52,279.18,279.34,1834.0,277.587,277.746,277.4081,277.5671,1834.0
2024-08-09 12:40:00,279.31,279.47,279.14,279.47,1621.0,277.5373,277.6963,277.3684,277.6963,1621.0
2024-08-09 12:45:00,279.3,279.3,279.02,279.02,846.0,277.5274,277.5274,277.2492,277.2492,846.0
2024-08-09 12:50:00,279.13,279.14,278.44,278.44,6340.0,277.3585,277.3684,276.6728,276.6728,6340.0
2024-08-09 12:55:00,278.74,279.03,278.74,279.03,1024.0,276.9709,277.2591,276.9709,277.2591,1024.0
2024-08-09 13:00:00,279.0,279.26,278.98,279.08,34835.0,277.2293,277.4876,277.2094,277.3088,34835.0
2024-08-09 13:05:00,278.88,279.05,278.87,279.0,1505.0,277.11,277.279,277.1001,277.2293,1505.0
2024-08-09 13:10:00,279.08,279.11,278.92,279.0,2700.0,277.3088,277.3386,277.1498,277.2293,2700.0
2024-08-09 13:15:00,278.96,279.21,278.95,279.03,4415.0,277.1895,277.4379,277.1796,277.2591,4415.0
2024-08-09 13:20:00,279.06,279.09,278.8,278.8,6658.0,277.2889,277.3187,277.0306,277.0306,6658.0
2024-08-09 13:25:00,278.98,279.55,278.92,279.55,7049.0,277.2094,277.7758,277.1498,277.7758,7049.0
2024-08-09 13:30:00,279.56,280.03,279.41,280.03,5256.0,277.7857,278.2527,277.6367,278.2527,5256.0
2024-08-09 13:35:00,280.01,280.1,279.81,279.81,3960.0,278.2329,278.3223,278.0341,278.0341,3960.0
2024-08-09 13:40:00,279.73,279.73,279.03,279.05,2946.0,277.9546,277.9546,277.2591,277.279,2946.0
2024-08-09 13:45:00,279.06,279.55,279.04,279.32,48688.0,277.2889,277.7758,277.269,277.5473,48688.0
2024-08-09 13:50:00,279.33,279.35,278.74,278.85,3156.0,277.5572,277.5771,276.9709,277.0802,3156.0
2024-08-09 13:55:00,278.85,278.96,278.85,278.86,3085.0,277.0802,277.1895,277.0802,277.0902,3085.0
2024-08-09 14:00:00,278.87,279.35,278.87,279.35,5500.0,277.1001,277.5771,277.1001,277.5771,5500.0
2024-08-09 14:05:00,279.37,279.57,279.21,279.53,2001.0,277.5969,277.7957,277.4379,277.7559,2001.0
2024-08-09 14:10:00,279.53,279.53,278.88,279.11,2008.0,277.7559,277.7559,277.11,277.3386,2008.0
2024-08-09 14:15:00,279.12,279.12,278.48,278.57,3370.0,277.3485,277.3485,276.7126,276.802,3370.0
2024-08-09 14:20:00,278.57,278.59,278.36,278.36,1200.0,276.802,276.8219,276.5933,276.5933,1200.0
2024-08-09 14:25:00,278.5,278.94,278.5,278.94,1642.0,276.7325,277.1697,276.7325,277.1697,1642.0
2024-08-09 14:30:00,278.94,279.06,278.71,278.71,2460.0,277.1697,277.2889,276.9411,276.9411,2460.0
2024-08-09 14:35:00,278.59,278.59,278.51,278.56,2748.0,276.8219,276.8219,276.7424,276.7921,2748.0
2024-08-09 14:40:00,278.56,278.71,278.29,278.45,4501.0,276.7921,276.9411,276.5238,276.6828,4501.0
2024-08-09 14:45:00,278.5,278.6,278.38,278.53,3676.0,276.7325,276.8318,276.6132,276.7623,3676.0
2024-08-09 14:50:00,278.53,278.53,278.31,278.5,2035.0,276.7623,276.7623,276.5437,276.7325,2035.0
2024-08-09 14:55:00,278.48,278.65,278.47,278.53,9566.0,276.7126,276.8815,276.7026,276.7623,9566.0
2024-08-09 15:00:00,278.5,278.6,278.3,278.41,7689.0,276.7325,276.8318,276.5337,276.643,7689.0
2024-08-09 15:05:00,278.41,278.52,278.36,278.41,2935.0,276.643,276.7523,276.5933,276.643,2935.0
2024-08-09 15:10:00,278.5,279.39,278.41,279.39,14921.0,276.7325,277.6168,276.643,277.6168,14921.0
2024-08-09 15:15:00,279.39,279.69,278.69,278.87,7608.0,277.6168,277.9149,276.9212,277.1001,7608.0
2024-08-09 15:20:00,278.87,279.01,278.57,278.8,6482.0,277.1001,277.2392,276.802,277.0306,6482.0
2024-08-09 15:25:00,278.8,278.89,278.79,278.88,2250.0,277.0306,277.12,277.0206,277.11,2250.0
2024-08-09 15:30:00,278.88,279.1,278.55,278.91,7564.0,277.11,277.3286,276.7821,277.1399,7564.0
2024-08-09 15:35:00,279.0,279.03,278.25,278.48,6782.0,277.2293,277.2591,276.484,276.7126,6782.0
2024-08-09 15:40:00,278.39,278.55,278.05,278.23,10852.0,276.6232,276.7821,276.2853,276.4642,10852.0
2024-08-09 15:45:00,278.23,278.77,278.07,278.44,14592.0,276.4642,277.0007,276.3052,276.6728,14592.0
2024-08-09 15:50:00,278.55,278.6,277.77,277.85,26693.0,276.7821,276.8318,276.0071,276.0866,26693.0
2024-08-09 15:55:00,277.85,278.65,277.72,278.48,48879.0,276.0866,276.8815,275.9574,276.7126,48879.0
2024-08-12 09:30:00,279.28,283.16,278.9,282.72,9415.0,277.5075,281.3629,277.1299,280.9257,9415.0
2024-08-12 09:35:00,282.32,282.74,281.0,281.81,5101.0,280.5282,280.9455,279.2166,280.0214,5101.0
2024-08-12 09:40:00,281.81,282.11,281.09,281.75,3082.0,280.0214,280.3195,279.306,279.9618,3082.0
2024-08-12 09:45:00,281.32,281.46,280.19,281.01,7499.0,279.5346,279.6737,278.4117,279.2265,7499.0
2024-08-12 09:50:00,280.79,281.18,280.28,280.87,5796.0,279.0079,279.3954,278.5012,279.0874,5796.0
2024-08-12 09:55:00,280.84,280.84,280.22,280.5,3661.0,279.0576,279.0576,278.4415,278.7198,3661.0
2024-08-12 10:00:00,280.38,280.39,279.47,280.25,4384.0,278.6005,278.6105,277.6963,278.4713,4384.0
2024-08-12 10:05:00,280.16,280.46,279.99,280.38,2462.0,278.3819,278.68,278.213,278.6005,2462.0
2024-08-12 10:10:00,280.24,280.56,280.01,280.29,2672.0,278.4614,278.7794,278.2329,278.5111,2672.0
2024-08-12 10:15:00,280.3,281.13,280.29,280.88,10124.0,278.521,279.3458,278.5111,279.0973,10124.0
2024-08-12 10:20:00,280.88,281.02,280.78,280.91,1567.0,279.0973,279.2365,278.998,279.1272,1567.0
2024-08-12 10:25:00,281.03,281.06,280.69,280.69,4530.0,279.2464,279.2762,278.9086,278.9086,4530.0
2024-08-12 10:30:00,280.84,282.16,280.84,282.01,26593.0,279.0576,280.3692,279.0576,280.2202,26593.0
2024-08-12 10:35:00,282.45,282.58,281.78,282.05,5186.0,280.6574,280.7866,279.9916,280.2599,5186.0
2024-08-12 10:40:00,281.91,282.07,281.63,281.63,8826.0,280.1208,280.2798,279.8426,279.8426,8826.0
2024-08-12 10:45:00,281.65,281.67,281.5,281.62,900.0,279.8625,279.8823,279.7134,279.8327,900.0
2024-08-12 10:50:00,281.64,282.86,281.63,282.2,7560.0,279.8525,281.0648,279.8426,280.409,7560.0
2024-08-12 10:55:00,282.36,283.14,282.36,283.14,1290.0,280.568,281.343,280.568,281.343,1290.0
2024-08-12 11:00:00,283.06,283.1,282.72,282.87,1742.0,281.2635,281.3033,280.9257,281.0747,1742.0
2024-08-12 11:05:00,283.11,283.28,282.72,283.15,3287.0,281.3132,281.4821,280.9257,281.3529,3287.0
2024-08-12 11:10:00,283.2,283.32,283.11,283.12,2175.0,281.4026,281.5219,281.3132,281.3231,2175.0
2024-08-12 11:15:00,283.01,283.3,282.81,283.3,1316.0,281.2138,281.502,281.0151,281.502,1316.0
2024-08-12 11:20:00,283.19,283.37,281.99,282.13,6307.0,281.3927,281.5715,280.2003,280.3394,6307.0
2024-08-12 11:25:00,281.8,282.32,281.78,282.31,4919.0,280.0115,280.5282,279.9916,280.5183,4919.0
2024-08-12 11:30:00,282.23,282.47,281.9,282.47,3257.0,280.4388,280.6773,280.1109,280.6773,3257.0
2024-08-12 11:35:00,282.26,282.88,282.08,282.45,3796.0,280.4686,281.0847,280.2897,280.6574,3796.0
2024-08-12 11:40:00,282.33,282.43,282.0,282.32,2304.0,280.5381,280.6375,280.2102,280.5282,2304.0
2024-08-12 11:45:00,281.89,282.83,281.89,282.83,2847.0,280.1009,281.035,280.1009,281.035,2847.0
2024-08-12 11:50:00,282.81,283.44,282.81,283.37,1585.0,281.0151,281.6411,281.0151,281.5715,1585.0
2024-08-12 11:55:00,283.49,283.58,283.37,283.58,1101.0,281.6908,281.7802,281.5715,281.7802,1101.0
2024-08-12 12:00:00,283.44,283.92,283.43,283.44,3264.0,281.6411,282.1181,281.6312,281.6411,3264.0
2024-08-12 12:05:00,283.2,283.2,282.67,282.97,1112.0,281.4026,281.4026,280.876,281.1741,1112.0
2024-08-12 12:10:00,282.85,282.99,282.85,282.99,584.0,281.0548,281.194,281.0548,281.194,584.0
2024-08-12 12:15:00,282.99,282.99,282.67,282.68,1825.0,281.194,281.194,280.876,280.8859,1825.0
2024-08-12 12:20:00,282.66,282.8,282.48,282.8,3219.0,280.8661,281.0052,280.6872,281.0052,3219.0
2024-08-12 12:25:00,282.89,282.89,282.72,282.87,800.0,281.0946,281.0946,280.9257,281.0747,800.0
2024-08-12 12:30:00,283.0,283.47,282.88,282.9,2100.0,281.2039,281.6709,281.0847,281.1045,2100.0
2024-08-12 12:35:00,282.88,282.93,282.6,282.93,5590.0,281.0847,281.1343,280.8064,281.1343,5590.0
2024-08-12 12:40:00,282.91,282.92,282.65,282.8,1264.0,281.1145,281.1244,280.8561,281.0052,1264.0
2024-08-12 12:45:00,282.92,283.03,282.8,282.8,1271.0,281.1244,281.2337,281.0052,281.0052,1271.0
2024-08-12 12:50:00,282.79,283.16,282.63,283.16,5563.0,280.9952,281.3629,280.8362,281.3629,5563.0
2024-08-12 12:55:00,283.18,283.18,282.52,282.56,4666.0,281.3828,281.3828,280.7269,280.7667,4666.0
2024-08-12 13:00:00,282.56,282.57,282.17,282.26,6972.0,280.7667,280.7766,280.3792,280.4686,6972.0
2024-08-12 13:05:00,282.25,282.41,282.23,282.41,1040.0,280.4587,280.6176,280.4388,280.6176,1040.0
2024-08-12 13:10:00,282.4,282.4,281.84,281.97,3178.0,280.6077,280.6077,280.0513,280.1804,3178.0
2024-08-12 13:15:00,282.17,282.69,282.13,282.69,1331.0,280.3792,280.8959,280.3394,280.8959,1331.0
2024-08-12 13:20:00,282.7,283.18,282.54,282.54,1803.0,280.9058,281.3828,280.7468,280.7468,1803.0
2024-08-12 13:25:00,282.49,282.52,282.0,282.17,1466.0,280.6971,280.7269,280.2102,280.3792,1466.0
2024-08-12 13:30:00,282.0,282.12,282.0,282.09,400.0,280.2102,280.3295,280.2102,280.2997,400.0
2024-08-12 13:35:00,282.08,282.08,281.85,282.02,1340.0,280.2897,280.2897,280.0612,280.2301,1340.0
2024-08-12 13:40:00,282.02,282.15,281.84,281.89,3611.0,280.2301,280.3593,280.0513,280.1009,3611.0
2024-08-12 13:45:00,281.9,281.9,281.61,281.87,1995.0,280.1109,280.1109,279.8227,280.0811,1995.0
2024-08-12 13:50:00,281.51,281.64,280.8,280.84,1637.0,279.7234,279.8525,279.0179,279.0576,1637.0
2024-08-12 13:55:00,280.75,280.81,280.6,280.81,1117.0,278.9682,279.0278,278.8191,279.0278,1117.0
2024-08-12 14:00:00,280.56,280.9,280.52,280.88,2262.0,278.7794,279.1172,278.7396,279.0973,2262.0
2024-08-12 14:05:00,281.0,281.35,281.0,281.35,400.0,279.2166,279.5644,279.2166,279.5644,400.0
2024-08-12 14:10:00,281.41,281.59,281.12,281.59,1100.0,279.624,279.8028,279.3358,279.8028,1100.0
2024-08-12 14:15:00,281.4,281.4,281.15,281.24,2339.0,279.614,279.614,279.3656,279.4551,2339.0
2024-08-12 14:20:00,281.33,281.46,281.01,281.01,3158.0,279.5445,279.6737,279.2265,279.2265,3158.0
2024-08-12 14:25:00,281.11,281.29,281.11,281.23,3993.0,279.3259,279.5047,279.3259,279.4451,3993.0
2024-08-12 14:30:00,281.28,281.41,281.16,281.33,2614.0,279.4948,279.624,279.3756,279.5445,2614.0
2024-08-12 14:35:00,281.25,281.72,281.25,281.64,1303.0,279.465,279.932,279.465,279.8525,1303.0
2024-08-12 14:40:00,281.49,281.74,281.47,281.74,2000.0,279.7035,279.9519,279.6836,279.9519,2000.0
2024-08-12 14:45:00,281.54,281.63,281.36,281.41,6386.0,279.7532,279.8426,279.5743,279.624,6386.0
2024-08-12 14:50:00,281.59,281.92,281.56,281.68,3299.0,279.8028,280.1307,279.773,279.8923,3299.0
2024-08-12 14:55:00,282.03,282.18,281.68,282.18,2092.0,280.2401,280.3891,279.8923,280.3891,2092.0
2024-08-12 15:00:00,282.2,282.75,282.13,282.38,5587.0,280.409,280.9555,280.3394,280.5878,5587.0
2024-08-12 15:05:00,282.13,282.34,282.04,282.2,2170.0,280.3394,280.5481,280.25,280.409,2170.0
2024-08-12 15:10:00,282.12,282.93,282.11,282.53,5099.0,280.3295,281.1343,280.3195,280.7369,5099.0
2024-08-12 15:15:00,282.53,282.98,282.53,282.94,2100.0,280.7369,281.184,280.7369,281.1443,2100.0
2024-08-12 15:20:00,282.96,283.16,282.63,283.16,4318.0,281.1641,281.3629,280.8362,281.3629,4318.0
2024-08-12 15:25:00,283.13,283.35,282.9,282.9,2917.0,281.3331,281.5517,281.1045,281.1045,2917.0
2024-08-12 15:30:00,282.84,282.84,282.44,282.44,5786.0,281.0449,281.0449,280.6474,280.6474,5786.0
2024-08-12 15:35:00,282.34,282.55,281.74,281.88,6187.0,280.5481,280.7568,279.9519,280.091,6187.0
2024-08-12 15:40:00,281.98,282.17,281.87,282.04,5785.0,280.1904,280.3792,280.0811,280.25,5785.0
2024-08-12 15:45:00,282.07,282.44,282.02,282.33,5148.0,280.2798,280.6474,280.2301,280.5381,5148.0
2024-08-12 15:50:00,282.42,282.7,281.98,282.21,20043.0,280.6276,280.9058,280.1904,280.4189,20043.0
2024-08-12 15:55:00,282.21,284.17,282.16,283.77,65918.0,280.4189,282.3665,280.3692,281.969,65918.0
2024-08-13 09:30:00,286.25,288.52,285.91,287.94,13767.0,284.4333,286.6889,284.0954,286.1125,13767.0
2024-08-13 09:35:00,287.44,288.34,286.91,287.83,5587.0,285.6157,286.51,285.0891,286.0032,5587.0
2024-08-13 09:40:00,288.35,290.94,288.34,289.35,11073.0,286.5199,289.0935,286.51,287.5136,11073.0
2024-08-13 09:45:00,289.35,290.01,289.01,289.13,5021.0,287.5136,288.1694,287.1758,287.295,5021.0
2024-08-13 09:50:00,289.11,289.66,288.03,288.25,26493.0,287.2751,287.8216,286.202,286.4206,26493.0
2024-08-13 09:55:00,288.12,288.29,287.57,288.15,3983.0,286.2914,286.4603,285.7449,286.3212,3983.0
2024-08-13 10:00:00,288.0,288.3,285.4,285.71,15470.0,286.1722,286.4703,283.5887,283.8967,15470.0
2024-08-13 10:05:00,284.13,285.3,284.0,285.1,9034.0,282.3267,283.4893,282.1975,283.2906,9034.0
2024-08-13 10:10:00,285.09,285.95,285.08,285.77,3250.0,283.2806,284.1352,283.2707,283.9563,3250.0
2024-08-13 10:15:00,285.84,285.84,284.21,285.1,4880.0,284.0259,284.0259,282.4062,283.2906,4880.0
2024-08-13 10:20:00,284.95,285.51,284.95,285.11,908.0,283.1415,283.698,283.1415,283.3005,908.0
2024-08-13 10:25:00,285.46,286.68,285.16,286.68,6128.0,283.6483,284.8605,283.3502,284.8605,6128.0
2024-08-13 10:30:00,286.47,286.94,285.8,286.7,11142.0,284.6519,285.1189,283.9861,284.8804,11142.0
2024-08-13 10:35:00,286.67,286.7,285.9,286.33,4568.0,284.8506,284.8804,284.0855,284.5128,4568.0
2024-08-13 10:40:00,286.17,286.25,286.06,286.25,2026.0,284.3538,284.4333,284.2445,284.4333,2026.0
2024-08-13 10:45:00,286.12,286.71,285.85,285.85,4505.0,284.3041,284.8903,284.0358,284.0358,4505.0
2024-08-13 10:50:00,285.24,286.2,284.87,286.2,2394.0,283.4297,284.3836,283.062,284.3836,2394.0
2024-08-13 10:55:00,286.06,286.47,285.91,286.35,4377.0,284.2445,284.6519,284.0954,284.5326,4377.0
2024-08-13 11:00:00,286.47,286.93,286.35,286.74,5272.0,284.6519,285.109,284.5326,284.9202,5272.0
2024-08-13 11:05:00,286.74,286.74,286.33,286.55,2472.0,284.9202,284.9202,284.5128,284.7314,2472.0
2024-08-13 11:10:00,286.33,286.87,286.13,286.44,8013.0,284.5128,285.0493,284.314,284.6221,8013.0
2024-08-13 11:15:00,286.56,287.04,286.56,286.88,2273.0,284.7413,285.2183,284.7413,285.0593,2273.0
2024-08-13 11:20:00,286.68,286.95,286.65,286.95,1324.0,284.8605,285.1288,284.8307,285.1288,1324.0
2024-08-13 11:25:00,286.79,286.96,286.45,286.54,2292.0,284.9698,285.1388,284.632,284.7214,2292.0
2024-08-13 11:30:00,286.48,286.51,286.32,286.35,1672.0,284.6618,284.6916,284.5028,284.5326,1672.0
2024-08-13 11:35:00,286.54,287.25,286.47,286.87,5523.0,284.7214,285.4269,284.6519,285.0493,5523.0
2024-08-13 11:40:00,286.72,286.87,286.46,286.61,1646.0,284.9003,285.0493,284.6419,284.791,1646.0
2024-08-13 11:45:00,286.5,287.41,286.5,287.21,2029.0,284.6817,285.5859,284.6817,285.3872,2029.0
2024-08-13 11:50:00,287.02,287.31,287.0,287.22,2000.0,285.1984,285.4865,285.1785,285.3971,2000.0
2024-08-13 11:55:00,287.22,287.58,287.05,287.58,2406.0,285.3971,285.7548,285.2282,285.7548,2406.0
2024-08-13 12:00:00,287.39,288.18,287.24,287.94,2804.0,285.566,286.351,285.417,286.1125,2804.0
2024-08-13 12:05:00,288.15,288.15,287.97,288.13,300.0,286.3212,286.3212,286.1424,286.3013,300.0
2024-08-13 12:10:00,288.12,288.12,287.78,287.78,1320.0,286.2914,286.2914,285.9536,285.9536,1320.0
2024-08-13 12:15:00,288.05,288.23,287.96,288.1,1556.0,286.2218,286.4007,286.1324,286.2715,1556.0
2024-08-13 12:20:00,288.32,288.57,288.29,288.37,700.0,286.4901,286.7385,286.4603,286.5398,700.0
2024-08-13 12:25:00,288.42,288.74,288.41,288.74,1610.0,286.5895,286.9075,286.5796,286.9075,1610.0
2024-08-13 12:30:00,288.73,289.07,288.73,289.01,2111.0,286.8975,287.2354,286.8975,287.1758,2111.0
2024-08-13 12:35:00,288.9,289.59,288.9,289.59,2793.0,287.0664,287.7521,287.0664,287.7521,2793.0
2024-08-13 12:40:00,289.66,289.9,289.57,289.79,3581.0,287.8216,288.0601,287.7322,287.9508,3581.0
2024-08-13 12:45:00,289.79,290.37,289.66,290.32,4764.0,287.9508,288.5271,287.8216,288.4774,4764.0
2024-08-13 12:50:00,290.63,290.87,290.18,290.21,2876.0,288.7855,289.0239,288.3383,288.3681,2876.0
2024-08-13 12:55:00,290.22,290.57,290.21,290.57,1898.0,288.3781,288.7259,288.3681,288.7259,1898.0
2024-08-13 13:00:00,290.4,290.46,289.94,290.06,1516.0,288.5569,288.6165,288.0998,288.2191,1516.0
2024-08-13 13:05:00,290.32,290.65,290.32,290.5,2081.0,288.4774,288.8053,288.4774,288.6563,2081.0
2024-08-13 13:10:00,290.37,290.37,290.0,290.03,713.0,288.5271,288.5271,288.1595,288.1893,713.0
2024-08-13 13:15:00,290.0,290.15,289.97,290.15,753.0,288.1595,288.3085,288.1297,288.3085,753.0
2024-08-13 13:20:00,290.08,290.08,289.97,289.97,200.0,288.239,288.239,288.1297,288.1297,200.0
2024-08-13 13:25:00,289.79,290.18,289.76,290.18,6928.0,287.9508,288.3383,287.921,288.3383,6928.0
2024-08-13 13:30:00,290.05,290.28,289.98,290.1,1936.0,288.2092,288.4377,288.1396,288.2588,1936.0
2024-08-13 13:35:00,290.1,290.33,290.09,290.11,1900.0,288.2588,288.4874,288.2489,288.2688,1900.0
2024-08-13 13:40:00,290.3,290.5,290.1,290.31,3076.0,288.4576,288.6563,288.2588,288.4675,3076.0
2024-08-13 13:45:00,290.52,290.69,290.14,290.69,12217.0,288.6762,288.8451,288.2986,288.8451,12217.0
2024-08-13 13:50:00,290.66,290.84,290.27,290.61,2500.0,288.8153,288.9941,288.4278,288.7656,2500.0
2024-08-13 13:55:00,290.71,291.01,290.71,291.01,610.0,288.865,289.1631,288.865,289.1631,610.0
2024-08-13 14:00:00,291.32,291.39,290.95,291.39,3512.0,289.4711,289.5406,289.1034,289.5406,3512.0
2024-08-13 14:05:00,291.38,291.38,291.09,291.32,2322.0,289.5307,289.5307,289.2425,289.4711,2322.0
2024-08-13 14:10:00,291.47,291.47,290.89,291.01,13047.0,289.6201,289.6201,289.0438,289.1631,13047.0
2024-08-13 14:15:00,290.87,291.24,290.53,290.78,2589.0,289.0239,289.3916,288.6861,288.9345,2589.0
2024-08-13 14:20:00,290.98,291.21,290.97,291.13,1683.0,289.1332,289.3618,289.1233,289.2823,1683.0
2024-08-13 14:25:00,291.23,291.38,291.23,291.3,788.0,289.3817,289.5307,289.3817,289.4512,788.0
2024-08-13 14:30:00,291.31,291.8,291.22,291.78,4329.0,289.4612,289.948,289.3717,289.9282,4329.0
2024-08-13 14:35:00,291.8,292.32,291.8,291.91,3020.0,289.948,290.4647,289.948,290.0573,3020.0
2024-08-13 14:40:00,291.91,292.43,291.9,292.43,601.0,290.0573,290.574,290.0474,290.574,601.0
2024-08-13 14:45:00,292.42,292.65,291.82,291.97,5771.0,290.5641,290.7926,289.9679,290.117,5771.0
2024-08-13 14:50:00,291.96,292.17,291.74,292.05,15044.0,290.107,290.3157,289.8884,290.1965,15044.0
2024-08-13 14:55:00,292.14,292.52,292.01,292.19,6891.0,290.2859,290.6635,290.1567,290.3356,6891.0
2024-08-13 15:00:00,292.05,292.51,291.98,292.31,4753.0,290.1965,290.6535,290.1269,290.4548,4753.0
2024-08-13 15:05:00,292.14,292.44,292.14,292.15,5752.0,290.2859,290.584,290.2859,290.2958,5752.0
2024-08-13 15:10:00,292.12,292.4,292.05,292.22,8016.0,290.266,290.5442,290.1965,290.3654,8016.0
2024-08-13 15:15:00,292.19,292.46,292.07,292.41,14088.0,290.3356,290.6039,290.2163,290.5542,14088.0
2024-08-13 15:20:00,292.26,292.34,291.76,292.31,4182.0,290.4051,290.4846,289.9083,290.4548,4182.0
2024-08-13 15:25:00,292.46,292.9,292.45,292.89,6845.0,290.6039,291.0411,290.5939,291.0311,6845.0
2024-08-13 15:30:00,292.91,292.99,292.5,292.65,12807.0,291.051,291.1305,290.6436,290.7926,12807.0
2024-08-13 15:35:00,292.65,292.78,292.48,292.63,4652.0,290.7926,290.9218,290.6237,290.7728,4652.0
2024-08-13 15:40:00,292.82,292.98,292.58,292.72,6728.0,290.9616,291.1206,290.7231,290.8622,6728.0
2024-08-13 15:45:00,292.78,293.05,292.39,293.05,6782.0,290.9218,291.1901,290.5343,291.1901,6782.0
2024-08-13 15:50:00,292.96,293.13,291.64,291.82,14670.0,291.1007,291.2696,289.7891,289.9679,14670.0
2024-08-13 15:55:00,291.73,292.76,291.5,292.57,53528.0,289.8785,290.902,289.6499,290.7132,53528.0
2024-08-14 09:30:00,292.17,293.92,292.17,293.21,7962.0,290.3157,292.0546,290.3157,291.3491,7962.0
2024-08-14 09:35:00,292.63,293.48,292.6,292.94,1103.0,290.7728,291.6174,290.743,291.0808,1103.0
2024-08-14 09:40:00,293.32,293.33,292.57,292.91,1189.0,291.4584,291.4683,290.7132,291.051,1189.0
2024-08-14 09:45:00,292.42,292.83,292.18,292.34,6486.0,290.5641,290.9715,290.3256,290.4846,6486.0
2024-08-14 09:50:00,292.38,292.56,291.78,292.18,3111.0,290.5244,290.7032,289.9282,290.3256,3111.0
2024-08-14 09:55:00,291.51,291.71,291.35,291.41,2121.0,289.6599,289.8586,289.5009,289.5605,2121.0
2024-08-14 10:00:00,290.95,291.26,290.42,290.48,3990.0,289.1034,289.4115,288.5768,288.6364,3990.0
2024-08-14 10:05:00,290.5,290.5,289.97,290.01,1750.0,288.6563,288.6563,288.1297,288.1694,1750.0
2024-08-14 10:10:00,290.13,290.13,289.84,290.05,1700.0,288.2886,288.2886,288.0005,288.2092,1700.0
2024-08-14 10:15:00,290.06,290.54,290.0,290.2,2128.0,288.2191,288.696,288.1595,288.3582,2128.0
2024-08-14 10:20:00,290.16,292.78,290.15,292.69,16022.0,288.3185,290.9218,288.3085,290.8324,16022.0
2024-08-14 10:25:00,292.76,292.78,292.01,292.01,4518.0,290.902,290.9218,290.1567,290.1567,4518.0
2024-08-14 10:30:00,291.64,291.66,290.62,290.62,1321.0,289.7891,289.8089,288.7755,288.7755,1321.0
2024-08-14 10:35:00,290.9,291.74,290.89,291.74,2206.0,289.0538,289.8884,289.0438,289.8884,2206.0
2024-08-14 10:40:00,291.66,292.43,291.66,292.12,2525.0,289.8089,290.574,289.8089,290.266,2525.0
2024-08-14 10:45:00,291.91,292.62,291.91,292.41,11380.0,290.0573,290.7628,290.0573,290.5542,11380.0
2024-08-14 10:50:00,292.63,292.63,292.29,292.29,1870.0,290.7728,290.7728,290.4349,290.4349,1870.0
2024-08-14 10:55:00,292.4,292.74,292.4,292.74,2000.0,290.5442,290.8821,290.5442,290.8821,2000.0
2024-08-14 11:00:00,292.74,292.93,292.55,292.93,3037.0,290.8821,291.0709,290.6933,291.0709,3037.0
2024-08-14 11:05:00,293.0,293.0,292.68,292.69,1600.0,291.1404,291.1404,290.8225,290.8324,1600.0
2024-08-14 11:10:00,292.69,293.07,292.68,292.88,2426.0,290.8324,291.21,290.8225,291.0212,2426.0
2024-08-14 11:15:00,292.88,293.19,292.7,293.06,1817.0,291.0212,291.3292,290.8423,291.2,1817.0
2024-08-14 11:20:00,293.21,293.52,293.05,293.05,2115.0,291.3491,291.6571,291.1901,291.1901,2115.0
2024-08-14 11:25:00,293.04,293.32,292.87,293.13,2401.0,291.1802,291.4584,291.0113,291.2696,2401.0
2024-08-14 11:30:00,293.11,293.62,292.94,293.61,3535.0,291.2497,291.7565,291.0808,291.7466,3535.0
2024-08-14 11:35:00,293.61,293.61,293.32,293.48,1648.0,291.7466,291.7466,291.4584,291.6174,1648.0
2024-08-14 11:40:00,293.32,293.32,292.65,292.65,1087.0,291.4584,291.4584,290.7926,290.7926,1087.0
2024-08-14 11:45:00,292.83,293.16,292.83,293.16,1710.0,290.9715,291.2994,290.9715,291.2994,1710.0
2024-08-14 11:50:00,292.84,293.89,292.84,293.88,3314.0,290.9814,292.0248,290.9814,292.0148,3314.0
2024-08-14 11:55:00,293.82,293.85,293.82,293.82,800.0,291.9552,291.985,291.9552,291.9552,800.0
2024-08-14 12:00:00,293.82,294.49,293.79,294.17,1700.0,291.9552,292.621,291.9254,292.303,1700.0
2024-08-14 12:05:00,294.17,294.17,294.16,294.17,500.0,292.303,292.303,292.2931,292.303,500.0
2024-08-14 12:10:00,294.15,294.25,293.76,293.76,7647.0,292.2831,292.3825,291.8956,291.8956,7647.0
2024-08-14 12:15:00,293.61,293.75,293.27,293.31,500.0,291.7466,291.8857,291.4087,291.4485,500.0
2024-08-14 12:20:00,293.0,293.45,293.0,293.23,3208.0,291.1404,291.5876,291.1404,291.369,3208.0
2024-08-14 12:25:00,293.12,293.19,292.98,293.13,1496.0,291.2597,291.3292,291.1206,291.2696,1496.0
2024-08-14 12:30:00,293.13,293.36,292.93,293.23,3105.0,291.2696,291.4981,291.0709,291.369,3105.0
2024-08-14 12:35:00,293.23,293.23,293.02,293.06,5614.0,291.369,291.369,291.1603,291.2,5614.0
2024-08-14 12:40:00,293.12,293.3,292.52,292.52,5764.0,291.2597,291.4385,290.6635,290.6635,5764.0
2024-08-14 12:45:00,292.43,292.51,292.43,292.5,628.0,290.574,290.6535,290.574,290.6436,628.0
2024-08-14 12:50:00,292.5,292.87,292.49,292.75,1950.0,290.6436,291.0113,290.6337,290.892,1950.0
2024-08-14 12:55:00,292.76,293.1,292.75,293.07,8395.0,290.902,291.2398,290.892,291.21,8395.0
2024-08-14 13:00:00,292.88,293.5,292.65,293.5,3352.0,291.0212,291.6373,290.7926,291.6373,3352.0
2024-08-14 13:05:00,293.73,293.73,293.73,293.73,210.0,291.8658,291.8658,291.8658,291.8658,210.0
2024-08-14 13:10:00,293.54,294.34,293.36,294.34,3145.0,291.677,292.4719,291.4981,292.4719,3145.0
2024-08-14 13:15:00,294.32,294.42,294.3,294.42,500.0,292.4521,292.5514,292.4322,292.5514,500.0
2024-08-14 13:20:00,294.2,294.4,293.67,294.4,5982.0,292.3328,292.5315,291.8062,292.5315,5982.0
2024-08-14 13:25:00,294.25,294.32,294.12,294.15,3300.0,292.3825,292.4521,292.2533,292.2831,3300.0
2024-08-14 13:30:00,294.15,294.8,294.06,294.27,5592.0,292.2831,292.929,292.1937,292.4024,5592.0
2024-08-14 13:35:00,294.57,294.99,294.48,294.99,2275.0,292.7005,293.1178,292.611,293.1178,2275.0
2024-08-14 13:40:00,294.79,295.34,294.61,295.34,5151.0,292.9191,293.4656,292.7402,293.4656,5151.0
2024-08-14 13:45:00,295.31,295.38,295.13,295.21,2491.0,293.4358,293.5053,293.2569,293.3364,2491.0
2024-08-14 13:50:00,295.22,295.69,294.95,295.64,3008.0,293.3463,293.8134,293.0781,293.7637,3008.0
2024-08-14 13:55:00,295.42,295.42,295.14,295.18,12689.0,293.5451,293.5451,293.2668,293.3066,12689.0
2024-08-14 14:00:00,295.18,295.18,294.79,294.9,2856.0,293.3066,293.3066,292.9191,293.0284,2856.0
2024-08-14 14:05:00,295.05,295.05,294.84,294.84,500.0,293.1774,293.1774,292.9687,292.9687,500.0
2024-08-14 14:10:00,294.73,294.85,294.73,294.85,300.0,292.8594,292.9787,292.8594,292.9787,300.0
2024-08-14 14:15:00,294.84,295.34,294.66,295.1,4050.0,292.9687,293.4656,292.7899,293.2271,4050.0
2024-08-14 14:20:00,295.15,295.35,295.13,295.32,1000.0,293.2768,293.4755,293.2569,293.4457,1000.0
2024-08-14 14:25:00,295.11,295.59,295.1,295.5,4699.0,293.237,293.714,293.2271,293.6246,4699.0
2024-08-14 14:30:00,295.74,296.06,295.64,296.03,5312.0,293.863,294.181,293.7637,294.1512,5312.0
2024-08-14 14:35:00,295.99,296.15,295.9,295.9,1103.0,294.1115,294.2704,294.022,294.022,1103.0
2024-08-14 14:40:00,296.06,296.25,295.93,296.23,2678.0,294.181,294.3698,294.0518,294.3499,2678.0
2024-08-14 14:45:00,296.13,296.24,295.93,296.09,10228.0,294.2506,294.3599,294.0518,294.2108,10228.0
2024-08-14 14:50:00,295.92,296.19,295.74,296.19,1325.0,294.0419,294.3102,293.863,294.3102,1325.0
2024-08-14 14:55:00,296.11,296.53,295.87,296.5,5093.0,294.2307,294.648,293.9922,294.6182,5093.0
2024-08-14 15:00:00,296.5,296.74,296.2,296.74,7923.0,294.6182,294.8567,294.3201,294.8567,7923.0
2024-08-14 15:05:00,296.66,296.79,296.15,296.2,2204.0,294.7772,294.9064,294.2704,294.3201,2204.0
2024-08-14 15:10:00,295.98,296.09,295.45,295.47,1400.0,294.1015,294.2108,293.5749,293.5948,1400.0
2024-08-14 15:15:00,295.42,295.72,295.31,295.72,1400.0,293.5451,293.8432,293.4358,293.8432,1400.0
2024-08-14 15:20:00,295.6,295.6,295.3,295.53,1833.0,293.7239,293.7239,293.4258,293.6544,1833.0
2024-08-14 15:25:00,295.5,295.61,295.26,295.6,2102.0,293.6246,293.7339,293.3861,293.7239,2102.0
2024-08-14 15:30:00,295.29,295.45,295.14,295.32,6633.0,293.4159,293.5749,293.2668,293.4457,6633.0
2024-08-14 15:35:00,295.33,295.64,295.33,295.64,4218.0,293.4556,293.7637,293.4556,293.7637,4218.0
2024-08-14 15:40:00,295.73,295.76,295.27,295.76,6592.0,293.8531,293.8829,293.396,293.8829,6592.0
2024-08-14 15:45:00,295.76,296.4,295.76,296.13,9238.0,293.8829,294.5188,293.8829,294.2506,9238.0
2024-08-14 15:50:00,296.28,296.33,295.44,295.84,14661.0,294.3996,294.4493,293.5649,293.9624,14661.0
2024-08-14 15:55:00,295.84,296.59,295.83,296.38,39024.0,293.9624,294.7076,293.9525,294.499,39024.0
2024-08-15 09:30:00,297.29,298.27,295.86,296.16,19146.0,295.4032,296.377,293.9823,294.2804,19146.0
2024-08-15 09:35:00,297.17,298.58,296.27,297.28,2254.0,295.284,296.685,294.3897,295.3933,2254.0
2024-08-15 09:40:00,297.27,297.27,295.8,296.62,12608.0,295.3833,295.3833,293.9227,294.7375,12608.0
2024-08-15 09:45:00,296.53,296.54,294.24,294.48,14389.0,294.648,294.658,292.3726,292.611,14389.0
2024-08-15 09:50:00,294.48,294.5,293.86,293.94,7567.0,292.611,292.6309,291.995,292.0745,7567.0
2024-08-15 09:55:00,294.2,294.31,292.8,292.86,5018.0,292.3328,292.4421,290.9417,291.0013,5018.0
2024-08-15 10:00:00,292.87,293.31,291.19,291.27,12726.0,291.0113,291.4485,289.3419,289.4214,12726.0
2024-08-15 10:05:00,291.43,292.29,291.2,291.74,18235.0,289.5804,290.4349,289.3519,289.8884,18235.0
2024-08-15 10:10:00,291.89,291.89,291.23,291.24,4993.0,290.0375,290.0375,289.3817,289.3916,4993.0
2024-08-15 10:15:00,291.24,291.74,290.88,291.71,37752.0,289.3916,289.8884,289.0339,289.8586,37752.0
2024-08-15 10:20:00,291.48,291.76,291.44,291.44,3482.0,289.6301,289.9083,289.5903,289.5903,3482.0
2024-08-15 10:25:00,291.44,292.4,291.44,292.16,5970.0,289.5903,290.5442,289.5903,290.3058,5970.0
2024-08-15 10:30:00,292.06,292.36,292.05,292.11,3478.0,290.2064,290.5045,290.1965,290.2561,3478.0
2024-08-15 10:35:00,292.11,292.34,291.9,292.09,5936.0,290.2561,290.4846,290.0474,290.2362,5936.0
2024-08-15 10:40:00,292.3,292.56,292.08,292.09,5582.0,290.4449,290.7032,290.2263,290.2362,5582.0
2024-08-15 10:45:00,292.21,292.64,291.96,292.34,8410.0,290.3554,290.7827,290.107,290.4846,8410.0
2024-08-15 10:50:00,292.5,292.68,292.33,292.43,4211.0,290.6436,290.8225,290.4747,290.574,4211.0
2024-08-15 10:55:00,292.38,292.71,292.37,292.71,5386.0,290.5244,290.8523,290.5144,290.8523,5386.0
2024-08-15 11:00:00,292.59,293.01,292.47,292.9,12657.0,290.733,291.1504,290.6138,291.0411,12657.0
2024-08-15 11:05:00,292.78,293.07,292.61,292.87,17245.0,290.9218,291.21,290.7529,291.0113,17245.0
2024-08-15 11:10:00,292.77,293.06,292.73,293.0,2454.0,290.9119,291.2,290.8721,291.1404,2454.0
2024-08-15 11:15:00,293.03,293.27,292.22,292.28,5206.0,291.1702,291.4087,290.3654,290.425,5206.0
2024-08-15 11:20:00,292.27,292.53,292.04,292.34,5657.0,290.4151,290.6734,290.1865,290.4846,5657.0
2024-08-15 11:25:00,292.36,292.85,292.09,292.11,5348.0,290.5045,290.9914,290.2362,290.2561,5348.0
2024-08-15 11:30:00,292.11,292.3,292.11,292.11,900.0,290.2561,290.4449,290.2561,290.2561,900.0
2024-08-15 11:35:00,292.11,292.53,292.11,292.38,1692.0,290.2561,290.6734,290.2561,290.5244,1692.0
2024-08-15 11:40:00,292.38,293.08,292.38,292.79,2247.0,290.5244,291.2199,290.5244,290.9318,2247.0
2024-08-15 11:45:00,292.58,292.6,292.3,292.3,600.0,290.7231,290.743,290.4449,290.4449,600.0
2024-08-15 11:50:00,292.3,292.85,292.3,292.78,1799.0,290.4449,290.9914,290.4449,290.9218,1799.0
2024-08-15 11:55:00,292.87,292.87,292.58,292.63,2345.0,291.0113,291.0113,290.7231,290.7728,2345.0
2024-08-15 12:00:00,292.78,292.97,292.77,292.97,300.0,290.9218,291.1106,290.9119,291.1106,300.0
2024-08-15 12:05:00,292.96,293.15,292.96,293.11,973.0,291.1007,291.2895,291.1007,291.2497,973.0
2024-08-15 12:10:00,293.12,293.2,293.07,293.1,999.0,291.2597,291.3392,291.21,291.2398,999.0
2024-08-15 12:15:00,293.12,293.52,293.11,293.44,1765.0,291.2597,291.6571,291.2497,291.5776,1765.0
2024-08-15 12:20:00,293.23,293.24,293.23,293.23,1136.0,291.369,291.3789,291.369,291.369,1136.0
2024-08-15 12:25:00,293.28,293.52,293.07,293.51,1075.0,291.4187,291.6571,291.21,291.6472,1075.0
2024-08-15 12:30:00,293.63,293.63,293.24,293.38,1400.0,291.7664,291.7664,291.3789,291.518,1400.0
2024-08-15 12:35:00,293.29,293.34,292.96,293.32,2772.0,291.4286,291.4783,291.1007,291.4584,2772.0
2024-08-15 12:40:00,292.83,293.14,292.54,292.54,10363.0,290.9715,291.2795,290.6833,290.6833,10363.0
2024-08-15 12:45:00,292.75,292.75,292.44,292.44,400.0,290.892,290.892,290.584,290.584,400.0
2024-08-15 12:50:00,292.61,293.01,292.61,293.01,1100.0,290.7529,291.1504,290.7529,291.1504,1100.0
2024-08-15 12:55:00,293.01,293.37,293.01,293.33,2278.0,291.1504,291.5081,291.1504,291.4683,2278.0
2024-08-15 13:00:00,293.22,293.3,293.21,293.3,300.0,291.359,291.4385,291.3491,291.4385,300.0
2024-08-15 13:05:00,293.3,293.67,293.27,293.67,1900.0,291.4385,291.8062,291.4087,291.8062,1900.0
2024-08-15 13:10:00,293.81,294.01,293.81,293.9,2041.0,291.9453,292.144,291.9453,292.0347,2041.0
2024-08-15 13:15:00,293.88,294.33,293.85,294.33,1050.0,292.0148,292.462,291.985,292.462,1050.0
2024-08-15 13:20:00,294.33,294.33,294.33,294.33,0.0,292.462,292.462,292.462,292.462,0.0
2024-08-15 13:25:00,294.54,294.67,294.52,294.63,1121.0,292.6707,292.7998,292.6508,292.7601,1121.0
2024-08-15 13:30:00,294.73,295.0,294.73,294.9,700.0,292.8594,293.1277,292.8594,293.0284,700.0
2024-08-15 13:35:00,294.98,295.11,294.8,295.01,1686.0,293.1079,293.237,292.929,293.1377,1686.0
2024-08-15 13:40:00,294.98,295.06,294.93,295.06,910.0,293.1079,293.1874,293.0582,293.1874,910.0
2024-08-15 13:45:00,295.14,295.3,295.11,295.22,2310.0,293.2668,293.4258,293.237,293.3463,2310.0
2024-08-15 13:50:00,295.23,295.35,295.09,295.18,1938.0,293.3563,293.4755,293.2172,293.3066,1938.0
2024-08-15 13:55:00,295.18,295.34,294.85,294.94,3384.0,293.3066,293.4656,292.9787,293.0681,3384.0
2024-08-15 14:00:00,294.85,295.3,294.59,295.3,1957.0,292.9787,293.4258,292.7203,293.4258,1957.0
2024-08-15 14:05:00,295.3,295.57,295.19,295.19,1972.0,293.4258,293.6941,293.3165,293.3165,1972.0
2024-08-15 14:10:00,295.19,295.45,294.84,294.84,1731.0,293.3165,293.5749,292.9687,292.9687,1731.0
2024-08-15 14:15:00,294.74,295.01,294.73,295.01,527.0,292.8694,293.1377,292.8594,293.1377,527.0
2024-08-15 14:20:00,294.8,295.01,294.59,294.6,701.0,292.929,293.1377,292.7203,292.7303,701.0
2024-08-15 14:25:00,295.01,295.33,294.97,295.28,2528.0,293.1377,293.4556,293.0979,293.406,2528.0
2024-08-15 14:30:00,295.28,295.3,294.98,295.05,1263.0,293.406,293.4258,293.1079,293.1774,1263.0
2024-08-15 14:35:00,295.23,295.36,294.96,295.25,3653.0,293.3563,293.4854,293.088,293.3761,3653.0
2024-08-15 14:40:00,295.36,295.69,295.36,295.51,1655.0,293.4854,293.8134,293.4854,293.6345,1655.0
2024-08-15 14:45:00,295.48,295.48,295.42,295.45,563.0,293.6047,293.6047,293.5451,293.5749,563.0
2024-08-15 14:50:00,295.25,295.61,295.24,295.61,2517.0,293.3761,293.7339,293.3662,293.7339,2517.0
2024-08-15 14:55:00,295.5,295.75,295.38,295.75,2787.0,293.6246,293.873,293.5053,293.873,2787.0
2024-08-15 15:00:00,295.68,295.69,295.26,295.29,2624.0,293.8034,293.8134,293.3861,293.4159,2624.0
2024-08-15 15:05:00,295.11,295.36,294.79,294.8,2443.0,293.237,293.4854,292.9191,292.929,2443.0
2024-08-15 15:10:00,294.96,294.96,294.38,294.7,2383.0,293.088,293.088,292.5117,292.8296,2383.0
2024-08-15 15:15:00,294.65,294.96,294.64,294.87,2291.0,292.78,293.088,292.77,292.9986,2291.0
2024-08-15 15:20:00,294.78,294.86,294.67,294.86,2617.0,292.9091,292.9886,292.7998,292.9886,2617.0
2024-08-15 15:25:00,294.76,295.0,294.69,294.92,3202.0,292.8893,293.1277,292.8197,293.0482,3202.0
2024-08-15 15:30:00,294.87,294.95,294.48,294.79,2977.0,292.9986,293.0781,292.611,292.9191,2977.0
2024-08-15 15:35:00,294.69,294.7,293.91,293.91,4147.0,292.8197,292.8296,292.0447,292.0447,4147.0
2024-08-15 15:40:00,294.1,294.2,293.6,293.78,6129.0,292.2334,292.3328,291.7366,291.9155,6129.0
2024-08-15 15:45:00,293.75,293.93,292.98,293.3,12756.0,291.8857,292.0645,291.1206,291.4385,12756.0
2024-08-15 15:50:00,293.36,293.78,292.62,293.78,16091.0,291.4981,291.9155,290.7628,291.9155,16091.0
2024-08-15 15:55:00,293.84,293.99,293.18,293.76,73287.0,291.9751,292.1241,291.3193,291.8956,73287.0
2024-08-16 09:30:00,293.27,293.27,292.08,292.52,33771.0,291.4087,291.4087,290.2263,290.6635,33771.0
2024-08-16 09:35:00,292.45,293.34,292.07,292.07,2889.0,290.5939,291.4783,290.2163,290.2163,2889.0
2024-08-16 09:40:00,292.09,292.37,291.01,291.01,3985.0,290.2362,290.5144,289.1631,289.1631,3985.0
2024-08-16 09:45:00,291.02,291.02,290.38,290.91,1915.0,289.173,289.173,288.5371,289.0637,1915.0
2024-08-16 09:50:00,291.2,291.7,290.93,291.06,8340.0,289.3519,289.8487,289.0836,289.2127,8340.0
2024-08-16 09:55:00,291.09,291.15,290.6,290.68,3243.0,289.2425,289.3022,288.7557,288.8352,3243.0
2024-08-16 10:00:00,290.61,291.45,290.61,290.73,8560.0,288.7656,289.6003,288.7656,288.8848,8560.0
2024-08-16 10:05:00,290.45,291.22,290.36,290.61,4061.0,288.6066,289.3717,288.5172,288.7656,4061.0
2024-08-16 10:10:00,290.61,291.21,290.47,290.96,6673.0,288.7656,289.3618,288.6265,289.1134,6673.0
2024-08-16 10:15:00,291.16,291.22,290.98,291.12,4676.0,289.3121,289.3717,289.1332,289.2724,4676.0
2024-08-16 10:20:00,291.27,291.31,290.58,290.63,4368.0,289.4214,289.4612,288.7358,288.7855,4368.0
2024-08-16 10:25:00,290.6,290.84,290.45,290.63,4858.0,288.7557,288.9941,288.6066,288.7855,4858.0
2024-08-16 10:30:00,290.63,291.53,290.63,291.06,6173.0,288.7855,289.6798,288.7855,289.2127,6173.0
2024-08-16 10:35:00,291.06,291.14,290.7,290.7,3489.0,289.2127,289.2922,288.855,288.855,3489.0
2024-08-16 10:40:00,290.66,290.69,290.33,290.35,4784.0,288.8153,288.8451,288.4874,288.5072,4784.0
2024-08-16 10:45:00,290.35,290.46,290.11,290.28,2135.0,288.5072,288.6165,288.2688,288.4377,2135.0
2024-08-16 10:50:00,290.45,290.84,290.33,290.59,5288.0,288.6066,288.9941,288.4874,288.7457,5288.0
2024-08-16 10:55:00,290.59,290.62,290.59,290.62,1950.0,288.7457,288.7755,288.7457,288.7755,1950.0
2024-08-16 11:00:00,290.62,290.79,290.01,290.01,3294.0,288.7755,288.9445,288.1694,288.1694,3294.0
2024-08-16 11:05:00,290.21,290.82,290.21,290.7,5298.0,288.3681,288.9743,288.3681,288.855,5298.0
2024-08-16 11:10:00,290.71,290.83,290.56,290.75,2800.0,288.865,288.9842,288.7159,288.9047,2800.0
2024-08-16 11:15:00,290.86,291.22,290.62,290.7,4533.0,289.014,289.3717,288.7755,288.855,4533.0
2024-08-16 11:20:00,290.71,290.92,290.7,290.87,2006.0,288.865,289.0736,288.855,289.0239,2006.0
2024-08-16 11:25:00,290.87,291.43,290.86,291.17,6067.0,289.0239,289.5804,289.014,289.322,6067.0
2024-08-16 11:30:00,291.13,291.43,291.13,291.26,3208.0,289.2823,289.5804,289.2823,289.4115,3208.0
2024-08-16 11:35:00,291.25,291.47,291.04,291.21,6490.0,289.4015,289.6201,289.1929,289.3618,6490.0
2024-08-16 11:40:00,291.21,291.46,291.2,291.46,1429.0,289.3618,289.6102,289.3519,289.6102,1429.0
2024-08-16 11:45:00,291.48,291.49,291.19,291.43,5061.0,289.6301,289.64,289.3419,289.5804,5061.0
2024-08-16 11:50:00,291.43,291.64,291.19,291.19,3192.0,289.5804,289.7891,289.3419,289.3419,3192.0
2024-08-16 11:55:00,291.26,291.47,291.26,291.34,2892.0,289.4115,289.6201,289.4115,289.491,2892.0
2024-08-16 12:00:00,291.28,291.56,291.21,291.55,2867.0,289.4313,289.7096,289.3618,289.6996,2867.0
2024-08-16 12:05:00,291.47,291.47,291.45,291.46,300.0,289.6201,289.6201,289.6003,289.6102,300.0
2024-08-16 12:10:00,291.49,291.64,291.48,291.64,3286.0,289.64,289.7891,289.6301,289.7891,3286.0
2024-08-16 12:15:00,291.63,291.91,291.59,291.69,3535.0,289.7791,290.0573,289.7394,289.8387,3535.0
2024-08-16 12:20:00,291.69,291.81,291.63,291.69,1742.0,289.8387,289.958,289.7791,289.8387,1742.0
2024-08-16 12:25:00,291.62,291.67,290.9,290.91,6810.0,289.7692,289.8189,289.0538,289.0637,6810.0
2024-08-16 12:30:00,290.57,290.98,290.57,290.93,4319.0,288.7259,289.1332,288.7259,289.0836,4319.0
2024-08-16 12:35:00,290.94,290.98,290.81,290.81,2041.0,289.0935,289.1332,288.9643,288.9643,2041.0
2024-08-16 12:40:00,290.88,291.0,290.64,290.64,4772.0,289.0339,289.1531,288.7954,288.7954,4772.0
2024-08-16 12:45:00,290.73,290.73,290.49,290.64,6151.0,288.8848,288.8848,288.6464,288.7954,6151.0
2024-08-16 12:50:00,290.71,290.93,290.65,290.93,14666.0,288.865,289.0836,288.8053,289.0836,14666.0
2024-08-16 12:55:00,290.93,291.36,290.92,291.24,11203.0,289.0836,289.5108,289.0736,289.3916,11203.0
2024-08-16 13:00:00,291.21,291.21,291.14,291.18,1600.0,289.3618,289.3618,289.2922,289.332,1600.0
2024-08-16 13:05:00,291.19,291.35,290.83,290.89,4325.0,289.3419,289.5009,288.9842,289.0438,4325.0
2024-08-16 13:10:00,290.84,291.12,290.84,291.05,2600.0,288.9941,289.2724,288.9941,289.2028,2600.0
2024-08-16 13:15:00,291.15,291.63,291.04,291.63,8294.0,289.3022,289.7791,289.1929,289.7791,8294.0
2024-08-16 13:20:00,291.53,291.73,291.33,291.62,3874.0,289.6798,289.8785,289.481,289.7692,3874.0
2024-08-16 13:25:00,291.62,291.75,291.02,291.75,9972.0,289.7692,289.8984,289.173,289.8984,9972.0
2024-08-16 13:30:00,291.75,292.09,291.75,291.97,3244.0,289.8984,290.2362,289.8984,290.117,3244.0
2024-08-16 13:35:00,292.09,292.1,291.85,291.85,1320.0,290.2362,290.2461,289.9977,289.9977,1320.0
2024-08-16 13:40:00,291.82,291.93,291.62,291.86,2304.0,289.9679,290.0772,289.7692,290.0077,2304.0
2024-08-16 13:45:00,291.86,292.13,291.84,292.13,7389.0,290.0077,290.2759,289.9878,290.2759,7389.0
2024-08-16 13:50:00,292.21,292.21,291.84,291.86,2100.0,290.3554,290.3554,289.9878,290.0077,2100.0
2024-08-16 13:55:00,291.87,292.02,291.83,291.88,6800.0,290.0176,290.1666,289.9779,290.0275,6800.0
2024-08-16 14:00:00,291.96,291.96,291.51,291.7,4406.0,290.107,290.107,289.6599,289.8487,4406.0
2024-08-16 14:05:00,291.63,291.64,291.18,291.19,2400.0,289.7791,289.7891,289.332,289.3419,2400.0
2024-08-16 14:10:00,291.18,291.33,291.1,291.3,3667.0,289.332,289.481,289.2525,289.4512,3667.0
2024-08-16 14:15:00,291.3,291.41,291.18,291.35,2568.0,289.4512,289.5605,289.332,289.5009,2568.0
2024-08-16 14:20:00,291.35,291.56,291.24,291.47,4568.0,289.5009,289.7096,289.3916,289.6201,4568.0
2024-08-16 14:25:00,291.48,291.81,291.46,291.79,4355.0,289.6301,289.958,289.6102,289.9381,4355.0
2024-08-16 14:30:00,291.83,291.89,291.74,291.81,2123.0,289.9779,290.0375,289.8884,289.958,2123.0
2024-08-16 14:35:00,291.8,291.89,291.71,291.83,3654.0,289.948,290.0375,289.8586,289.9779,3654.0
2024-08-16 14:40:00,291.79,291.89,291.47,291.53,2600.0,289.9381,290.0375,289.6201,289.6798,2600.0
2024-08-16 14:45:00,291.53,291.59,291.27,291.3,2650.0,289.6798,289.7394,289.4214,289.4512,2650.0
2024-08-16 14:50:00,291.24,291.66,291.08,291.65,9300.0,289.3916,289.8089,289.2326,289.799,9300.0
2024-08-16 14:55:00,291.66,291.88,291.55,291.83,7521.0,289.8089,290.0275,289.6996,289.9779,7521.0
2024-08-16 15:00:00,291.77,291.84,291.61,291.61,2700.0,289.9182,289.9878,289.7592,289.7592,2700.0
2024-08-16 15:05:00,291.61,291.66,291.5,291.5,1800.0,289.7592,289.8089,289.6499,289.6499,1800.0
2024-08-16 15:10:00,291.5,291.79,291.5,291.79,5882.0,289.6499,289.9381,289.6499,289.9381,5882.0
2024-08-16 15:15:00,291.74,291.77,291.53,291.66,3776.0,289.8884,289.9182,289.6798,289.8089,3776.0
2024-08-16 15:20:00,291.56,291.75,291.2,291.39,4612.0,289.7096,289.8984,289.3519,289.5406,4612.0
2024-08-16 15:25:00,291.26,291.53,291.02,291.38,8835.0,289.4115,289.6798,289.173,289.5307,8835.0
2024-08-16 15:30:00,291.35,291.77,291.35,291.71,4860.0,289.5009,289.9182,289.5009,289.8586,4860.0
2024-08-16 15:35:00,291.71,291.88,291.71,291.76,6657.0,289.8586,290.0275,289.8586,289.9083,6657.0
2024-08-16 15:40:00,291.84,291.87,291.66,291.66,4547.0,289.9878,290.0176,289.8089,289.8089,4547.0
2024-08-16 15:45:00,291.69,291.69,291.38,291.57,12729.0,289.8387,289.8387,289.5307,289.7195,12729.0
2024-08-16 15:50:00,291.5,291.61,291.06,291.35,18603.0,289.6499,289.7592,289.2127,289.5009,18603.0
2024-08-16 15:55:00,291.23,292.29,291.23,292.28,55647.0,289.3817,290.4349,289.3817,290.425,55647.0
2024-08-19 09:30:00,292.28,292.28,290.98,292.06,5617.0,290.425,290.425,289.1332,290.2064,5617.0
2024-08-19 09:35:00,292.06,292.06,292.06,292.06,0.0,290.2064,290.2064,290.2064,290.2064,0.0
2024-08-19 09:40:00,292.5,292.52,292.18,292.19,548.0,290.6436,290.6635,290.3256,290.3356,548.0
2024-08-19 09:45:00,292.19,293.52,292.19,293.29,3496.0,290.3356,291.6571,290.3356,291.4286,3496.0
2024-08-19 09:50:00,293.4,293.4,293.08,293.08,200.0,291.5379,291.5379,291.2199,291.2199,200.0
2024-08-19 09:55:00,292.98,293.73,292.98,293.5,1100.0,291.1206,291.8658,291.1206,291.6373,1100.0
2024-08-19 10:00:00,293.44,294.08,293.44,294.0,4512.0,291.5776,292.2136,291.5776,292.1341,4512.0
2024-08-19 10:05:00,293.98,294.55,293.92,294.49,13773.0,292.1142,292.6806,292.0546,292.621,13773.0
2024-08-19 10:10:00,294.56,295.09,294.55,295.09,2264.0,292.6905,293.2172,292.6806,293.2172,2264.0
2024-08-19 10:15:00,295.18,295.18,294.32,294.32,5092.0,293.3066,293.3066,292.4521,292.4521,5092.0
2024-08-19 10:20:00,294.36,295.24,294.36,295.24,905.0,292.4918,293.3662,292.4918,293.3662,905.0
2024-08-19 10:25:00,295.16,295.16,294.44,294.65,8090.0,293.2867,293.2867,292.5713,292.78,8090.0
2024-08-19 10:30:00,294.63,295.06,294.62,294.88,1933.0,292.7601,293.1874,292.7501,293.0085,1933.0
2024-08-19 10:35:00,294.64,294.96,294.64,294.96,300.0,292.77,293.088,292.77,293.088,300.0
2024-08-19 10:40:00,294.83,295.28,294.83,295.28,800.0,292.9588,293.406,292.9588,293.406,800.0
2024-08-19 10:45:00,295.31,295.4,295.31,295.4,922.0,293.4358,293.5252,293.4358,293.5252,922.0
2024-08-19 10:50:00,295.32,295.5,295.32,295.35,2280.0,293.4457,293.6246,293.4457,293.4755,2280.0
2024-08-19 10:55:00,295.42,295.47,295.09,295.39,2302.0,293.5451,293.5948,293.2172,293.5153,2302.0
2024-08-19 11:00:00,295.15,295.18,294.82,294.82,2190.0,293.2768,293.3066,292.9489,292.9489,2190.0
2024-08-19 11:05:00,294.76,294.76,294.64,294.65,699.0,292.8893,292.8893,292.77,292.78,699.0
2024-08-19 11:10:00,294.81,295.27,294.81,295.25,2352.0,292.9389,293.396,292.9389,293.3761,2352.0
2024-08-19 11:15:00,295.25,295.28,295.21,295.22,609.0,293.3761,293.406,293.3364,293.3463,609.0
2024-08-19 11:20:00,295.25,295.33,295.15,295.33,1318.0,293.3761,293.4556,293.2768,293.4556,1318.0
2024-08-19 11:25:00,295.13,295.28,295.13,295.2,761.0,293.2569,293.406,293.2569,293.3265,761.0
2024-08-19 11:30:00,295.18,295.61,295.18,295.35,2441.0,293.3066,293.7339,293.3066,293.4755,2441.0
2024-08-19 11:35:00,295.36,295.46,295.35,295.46,332.0,293.4854,293.5848,293.4755,293.5848,332.0
2024-08-19 11:40:00,295.46,295.46,295.22,295.37,701.0,293.5848,293.5848,293.3463,293.4954,701.0
2024-08-19 11:45:00,295.37,295.51,295.37,295.51,730.0,293.4954,293.6345,293.4954,293.6345,730.0
2024-08-19 11:50:00,295.52,295.66,295.52,295.54,600.0,293.6444,293.7835,293.6444,293.6643,600.0
2024-08-19 11:55:00,295.54,295.55,295.33,295.43,1900.0,293.6643,293.6742,293.4556,293.555,1900.0
2024-08-19 12:00:00,295.34,295.58,295.32,295.42,1590.0,293.4656,293.7041,293.4457,293.5451,1590.0
2024-08-19 12:05:00,295.41,295.5,295.41,295.43,1000.0,293.5351,293.6246,293.5351,293.555,1000.0
2024-08-19 12:10:00,295.43,295.43,295.42,295.43,340.0,293.555,293.555,293.5451,293.555,340.0
2024-08-19 12:15:00,295.43,295.43,295.25,295.25,300.0,293.555,293.555,293.3761,293.3761,300.0
2024-08-19 12:20:00,295.32,295.4,294.95,294.95,1756.0,293.4457,293.5252,293.0781,293.0781,1756.0
2024-08-19 12:25:00,294.95,295.14,294.89,295.12,800.0,293.0781,293.2668,293.0184,293.247,800.0
2024-08-19 12:30:00,295.06,295.24,294.96,295.11,1300.0,293.1874,293.3662,293.088,293.237,1300.0
2024-08-19 12:35:00,294.96,295.14,294.77,294.88,2100.0,293.088,293.2668,292.8992,293.0085,2100.0
2024-08-19 12:40:00,294.76,294.97,294.67,294.77,4028.0,292.8893,293.0979,292.7998,292.8992,4028.0
2024-08-19 12:45:00,294.79,295.29,294.79,295.29,1543.0,292.9191,293.4159,292.9191,293.4159,1543.0
2024-08-19 12:50:00,295.13,295.27,295.01,295.27,1234.0,293.2569,293.396,293.1377,293.396,1234.0
2024-08-19 12:55:00,295.12,295.54,295.12,295.54,1405.0,293.247,293.6643,293.247,293.6643,1405.0
2024-08-19 13:00:00,295.43,295.55,295.26,295.26,5996.0,293.555,293.6742,293.3861,293.3861,5996.0
2024-08-19 13:05:00,295.55,295.63,295.36,295.36,2800.0,293.6742,293.7537,293.4854,293.4854,2800.0
2024-08-19 13:10:00,295.43,295.43,295.1,295.13,3026.0,293.555,293.555,293.2271,293.2569,3026.0
2024-08-19 13:15:00,295.0,295.09,294.79,294.94,700.0,293.1277,293.2172,292.9191,293.0681,700.0
2024-08-19 13:20:00,294.81,295.06,294.7,294.77,1100.0,292.9389,293.1874,292.8296,292.8992,1100.0
2024-08-19 13:25:00,294.84,294.85,294.7,294.71,2800.0,292.9687,292.9787,292.8296,292.8396,2800.0
2024-08-19 13:30:00,294.71,294.71,294.5,294.65,400.0,292.8396,292.8396,292.6309,292.78,400.0
2024-08-19 13:35:00,294.39,294.4,294.39,294.4,400.0,292.5216,292.5315,292.5216,292.5315,400.0
2024-08-19 13:40:00,294.58,294.58,294.45,294.45,600.0,292.7104,292.7104,292.5812,292.5812,600.0
2024-08-19 13:45:00,294.56,294.81,294.44,294.81,1439.0,292.6905,292.9389,292.5713,292.9389,1439.0
2024-08-19 13:50:00,294.58,294.58,294.18,294.18,2298.0,292.7104,292.7104,292.3129,292.3129,2298.0
2024-08-19 13:55:00,294.41,294.6,294.4,294.6,800.0,292.5415,292.7303,292.5315,292.7303,800.0
2024-08-19 14:00:00,294.51,294.79,294.51,294.79,2915.0,292.6408,292.9191,292.6408,292.9191,2915.0
2024-08-19 14:05:00,294.78,294.79,294.53,294.57,7900.0,292.9091,292.9191,292.6607,292.7005,7900.0
2024-08-19 14:10:00,294.56,294.7,294.46,294.54,7100.0,292.6905,292.8296,292.5912,292.6707,7100.0
2024-08-19 14:15:00,294.54,294.56,294.05,294.05,3210.0,292.6707,292.6905,292.1838,292.1838,3210.0
2024-08-19 14:20:00,294.29,294.29,294.14,294.14,993.0,292.4222,292.4222,292.2732,292.2732,993.0
2024-08-19 14:25:00,294.14,294.65,294.11,294.65,5132.0,292.2732,292.78,292.2434,292.78,5132.0
2024-08-19 14:30:00,294.47,294.47,294.4,294.4,865.0,292.6011,292.6011,292.5315,292.5315,865.0
2024-08-19 14:35:00,294.4,294.54,294.4,294.41,1700.0,292.5315,292.6707,292.5315,292.5415,1700.0
2024-08-19 14:40:00,294.44,294.74,294.44,294.74,800.0,292.5713,292.8694,292.5713,292.8694,800.0
2024-08-19 14:45:00,294.78,294.84,294.65,294.65,1900.0,292.9091,292.9687,292.78,292.78,1900.0
2024-08-19 14:50:00,294.67,294.76,294.48,294.49,1485.0,292.7998,292.8893,292.611,292.621,1485.0
2024-08-19 14:55:00,294.49,294.52,294.38,294.51,3884.0,292.621,292.6508,292.5117,292.6408,3884.0
2024-08-19 15:00:00,294.47,294.59,294.35,294.44,3336.0,292.6011,292.7203,292.4819,292.5713,3336.0
2024-08-19 15:05:00,294.36,294.59,294.35,294.59,3637.0,292.4918,292.7203,292.4819,292.7203,3637.0
2024-08-19 15:10:00,294.62,294.71,294.38,294.4,1504.0,292.7501,292.8396,292.5117,292.5315,1504.0
2024-08-19 15:15:00,294.44,294.44,294.44,294.44,882.0,292.5713,292.5713,292.5713,292.5713,882.0
2024-08-19 15:20:00,294.44,294.44,294.12,294.21,1139.0,292.5713,292.5713,292.2533,292.3427,1139.0
2024-08-19 15:25:00,294.09,294.13,293.92,294.08,3738.0,292.2235,292.2633,292.0546,292.2136,3738.0
2024-08-19 15:30:00,294.08,294.33,294.04,294.29,6448.0,292.2136,292.462,292.1738,292.4222,6448.0
2024-08-19 15:35:00,294.29,294.37,294.2,294.27,16107.0,292.4222,292.5017,292.3328,292.4024,16107.0
2024-08-19 15:40:00,294.27,294.77,294.27,294.64,6362.0,292.4024,292.8992,292.4024,292.77,6362.0
2024-08-19 15:45:00,294.51,294.86,294.51,294.78,4815.0,292.6408,292.9886,292.6408,292.9091,4815.0
2024-08-19 15:50:00,294.88,295.05,294.47,294.97,8117.0,293.0085,293.1774,292.6011,293.0979,8117.0
2024-08-19 15:55:00,295.05,295.26,294.65,295.01,24611.0,293.1774,293.3861,292.78,293.1377,24611.0
2024-08-20 09:30:00,295.65,295.81,295.52,295.81,2970.0,293.7736,293.9326,293.6444,293.9326,2970.0
2024-08-20 09:35:00,295.72,295.72,295.71,295.72,200.0,293.8432,293.8432,293.8332,293.8432,200.0
2024-08-20 09:40:00,296.34,296.36,296.17,296.36,760.0,294.4592,294.4791,294.2903,294.4791,760.0
2024-08-20 09:45:00,296.85,296.85,296.77,296.77,288.0,294.966,294.966,294.8865,294.8865,288.0
2024-08-20 09:50:00,296.38,296.4,296.15,296.15,500.0,294.499,294.5188,294.2704,294.2704,500.0
2024-08-20 09:55:00,295.71,295.71,295.69,295.69,875.0,293.8332,293.8332,293.8134,293.8134,875.0
2024-08-20 10:00:00,295.76,296.22,295.69,295.71,908.0,293.8829,294.34,293.8134,293.8332,908.0
2024-08-20 10:05:00,295.66,296.09,295.66,295.66,7639.0,293.7835,294.2108,293.7835,293.7835,7639.0
2024-08-20 10:10:00,294.23,294.23,294.23,294.23,100.0,292.3626,292.3626,292.3626,292.3626,100.0
2024-08-20 10:15:00,294.18,294.18,293.61,293.61,400.0,292.3129,292.3129,291.7466,291.7466,400.0
2024-08-20 10:20:00,293.64,294.18,293.64,294.18,1263.0,291.7764,292.3129,291.7764,292.3129,1263.0
2024-08-20 10:25:00,294.39,294.39,293.66,293.91,2309.0,292.5216,292.5216,291.7962,292.0447,2309.0
2024-08-20 10:30:00,293.79,294.09,293.79,294.09,300.0,291.9254,292.2235,291.9254,292.2235,300.0
2024-08-20 10:35:00,293.92,293.92,293.79,293.92,980.0,292.0546,292.0546,291.9254,292.0546,980.0
2024-08-20 10:40:00,293.92,294.26,293.76,294.26,2831.0,292.0546,292.3924,291.8956,292.3924,2831.0
2024-08-20 10:45:00,294.26,294.32,292.8,292.8,3899.0,292.3924,292.4521,290.9417,290.9417,3899.0
2024-08-20 10:50:00,293.04,294.71,293.0,293.74,25142.0,291.1802,292.8396,291.1404,291.8757,25142.0
2024-08-20 10:55:00,293.34,293.63,293.02,293.63,3845.0,291.4783,291.7664,291.1603,291.7664,3845.0
2024-08-20 11:00:00,292.91,293.19,292.83,292.93,1045.0,291.051,291.3292,290.9715,291.0709,1045.0
2024-08-20 11:05:00,292.64,292.94,292.35,292.87,2100.0,290.7827,291.0808,290.4946,291.0113,2100.0
2024-08-20 11:10:00,292.87,292.87,292.87,292.87,0.0,291.0113,291.0113,291.0113,291.0113,0.0
2024-08-20 11:15:00,293.11,293.32,293.04,293.31,800.0,291.2497,291.4584,291.1802,291.4485,800.0
2024-08-20 11:20:00,293.41,294.44,293.4,294.24,7225.0,291.5478,292.5713,291.5379,292.3726,7225.0
2024-08-20 11:25:00,294.3,294.3,294.25,294.25,300.0,292.4322,292.4322,292.3825,292.3825,300.0
2024-08-20 11:30:00,294.46,294.46,294.46,294.46,100.0,292.5912,292.5912,292.5912,292.5912,100.0
2024-08-20 11:35:00,294.15,294.15,293.81,293.81,571.0,292.2831,292.2831,291.9453,291.9453,571.0
2024-08-20 11:40:00,294.2,294.38,294.08,294.16,756.0,292.3328,292.5117,292.2136,292.2931,756.0
2024-08-20 11:45:00,294.16,294.17,294.16,294.17,200.0,292.2931,292.303,292.2931,292.303,200.0
2024-08-20 11:50:00,294.36,294.41,294.35,294.41,800.0,292.4918,292.5415,292.4819,292.5415,800.0
2024-08-20 11:55:00,294.61,294.89,294.61,294.74,845.0,292.7402,293.0184,292.7402,292.8694,845.0
2024-08-20 12:00:00,294.79,294.79,294.78,294.79,100.0,292.9191,292.9191,292.9091,292.9191,100.0
2024-08-20 12:05:00,294.78,294.78,294.78,294.78,100.0,292.9091,292.9091,292.9091,292.9091,100.0
2024-08-20 12:10:00,294.76,294.89,294.65,294.66,1183.0,292.8893,293.0184,292.78,292.7899,1183.0
2024-08-20 12:15:00,294.54,294.54,294.44,294.45,700.0,292.6707,292.6707,292.5713,292.5812,700.0
2024-08-20 12:20:00,294.45,294.45,294.45,294.45,0.0,292.5812,292.5812,292.5812,292.5812,0.0
2024-08-20 12:25:00,294.45,294.45,294.45,294.45,0.0,292.5812,292.5812,292.5812,292.5812,0.0
2024-08-20 12:30:00,294.12,294.12,294.12,294.12,150.0,292.2533,292.2533,292.2533,292.2533,150.0
2024-08-20 12:35:00,294.12,294.33,294.12,294.33,800.0,292.2533,292.462,292.2533,292.462,800.0
2024-08-20 12:40:00,294.37,294.4,294.37,294.4,300.0,292.5017,292.5315,292.5017,292.5315,300.0
2024-08-20 12:45:00,294.4,294.4,294.4,294.4,0.0,292.5315,292.5315,292.5315,292.5315,0.0
2024-08-20 12:50:00,294.41,294.45,294.35,294.37,2453.0,292.5415,292.5812,292.4819,292.5017,2453.0
2024-08-20 12:55:00,294.37,295.23,294.36,295.19,11672.0,292.5017,293.3563,292.4918,293.3165,11672.0
2024-08-20 13:00:00,295.0,295.0,295.0,295.0,100.0,293.1277,293.1277,293.1277,293.1277,100.0
2024-08-20 13:05:00,294.98,294.98,294.87,294.87,648.0,293.1079,293.1079,292.9986,292.9986,648.0
2024-08-20 13:10:00,294.77,294.77,294.77,294.77,100.0,292.8992,292.8992,292.8992,292.8992,100.0
2024-08-20 13:15:00,294.8,294.81,294.61,294.66,7567.0,292.929,292.9389,292.7402,292.7899,7567.0
2024-08-20 13:20:00,295.02,295.02,294.47,294.65,1246.0,293.1476,293.1476,292.6011,292.78,1246.0
2024-08-20 13:25:00,294.41,294.54,294.41,294.54,600.0,292.5415,292.6707,292.5415,292.6707,600.0
2024-08-20 13:30:00,294.54,294.54,294.54,294.54,0.0,292.6707,292.6707,292.6707,292.6707,0.0
2024-08-20 13:35:00,294.87,294.88,294.62,294.62,500.0,292.9986,293.0085,292.7501,292.7501,500.0
2024-08-20 13:40:00,294.64,294.64,294.64,294.64,100.0,292.77,292.77,292.77,292.77,100.0
2024-08-20 13:45:00,294.78,295.17,294.78,294.84,771.0,292.9091,293.2967,292.9091,292.9687,771.0
2024-08-20 13:50:00,294.63,294.85,294.63,294.8,300.0,292.7601,292.9787,292.7601,292.929,300.0
2024-08-20 13:55:00,294.75,294.75,294.45,294.53,31000.0,292.8793,292.8793,292.5812,292.6607,31000.0
2024-08-20 14:00:00,294.41,295.16,294.41,295.16,6024.0,292.5415,293.2867,292.5415,293.2867,6024.0
2024-08-20 14:05:00,295.16,295.16,295.16,295.16,0.0,293.2867,293.2867,293.2867,293.2867,0.0
2024-08-20 14:10:00,295.19,295.28,295.19,295.28,400.0,293.3165,293.406,293.3165,293.406,400.0
2024-08-20 14:15:00,295.39,295.41,295.0,295.2,1228.0,293.5153,293.5351,293.1277,293.3265,1228.0
2024-08-20 14:20:00,294.99,295.39,294.99,295.39,400.0,293.1178,293.5153,293.1178,293.5153,400.0
2024-08-20 14:25:00,295.23,295.23,295.22,295.23,100.0,293.3563,293.3563,293.3463,293.3563,100.0
2024-08-20 14:30:00,295.23,295.24,295.14,295.24,300.0,293.3563,293.3662,293.2668,293.3662,300.0
2024-08-20 14:35:00,295.34,295.42,295.33,295.41,1381.0,293.4656,293.5451,293.4556,293.5351,1381.0
2024-08-20 14:40:00,295.59,295.68,295.59,295.68,400.0,293.714,293.8034,293.714,293.8034,400.0
2024-08-20 14:45:00,295.47,295.6,295.47,295.6,23900.0,293.5948,293.7239,293.5948,293.7239,23900.0
2024-08-20 14:50:00,295.64,295.77,295.31,295.46,3270.0,293.7637,293.8928,293.4358,293.5848,3270.0
2024-08-20 14:55:00,295.3,295.52,295.29,295.31,1400.0,293.4258,293.6444,293.4159,293.4358,1400.0
2024-08-20 15:00:00,295.39,295.67,295.32,295.67,3627.0,293.5153,293.7935,293.4457,293.7935,3627.0
2024-08-20 15:05:00,295.58,295.77,295.58,295.66,2321.0,293.7041,293.8928,293.7041,293.7835,2321.0
2024-08-20 15:10:00,295.79,295.83,295.75,295.83,591.0,293.9127,293.9525,293.873,293.9525,591.0
2024-08-20 15:15:00,295.86,295.86,295.86,295.86,300.0,293.9823,293.9823,293.9823,293.9823,300.0
2024-08-20 15:20:00,295.86,295.88,295.63,295.67,2129.0,293.9823,294.0021,293.7537,293.7935,2129.0
2024-08-20 15:25:00,295.64,295.79,295.51,295.51,3579.0,293.7637,293.9127,293.6345,293.6345,3579.0
2024-08-20 15:30:00,295.47,295.49,295.18,295.49,3528.0,293.5948,293.6146,293.3066,293.6146,3528.0
2024-08-20 15:35:00,295.4,295.44,295.35,295.44,600.0,293.5252,293.5649,293.4755,293.5649,600.0
2024-08-20 15:40:00,295.44,295.44,295.3,295.36,976.0,293.5649,293.5649,293.4258,293.4854,976.0
2024-08-20 15:45:00,295.44,295.82,295.44,295.82,1258.0,293.5649,293.9425,293.5649,293.9425,1258.0
2024-08-20 15:50:00,295.82,296.89,295.72,295.9,4063.0,293.9425,295.0057,293.8432,294.022,4063.0
2024-08-20 15:55:00,295.95,296.72,295.92,296.67,20051.0,294.0717,294.8368,294.0419,294.7871,20051.0
2024-08-21 09:30:00,296.88,296.88,294.81,294.99,6512.0,294.9958,294.9958,292.9389,293.1178,6512.0
2024-08-21 09:35:00,294.41,294.41,293.8,293.81,400.0,292.5415,292.5415,291.9354,291.9453,400.0
2024-08-21 09:40:00,293.05,294.22,293.05,294.22,1486.0,291.1901,292.3527,291.1901,292.3527,1486.0
2024-08-21 09:45:00,294.44,294.44,293.98,293.98,200.0,292.5713,292.5713,292.1142,292.1142,200.0
2024-08-21 09:50:00,293.95,294.47,293.95,294.47,300.0,292.0844,292.6011,292.0844,292.6011,300.0
2024-08-21 09:55:00,294.47,294.59,293.98,294.59,800.0,292.6011,292.7203,292.1142,292.7203,800.0
2024-08-21 10:00:00,294.56,294.61,293.75,293.98,1418.0,292.6905,292.7402,291.8857,292.1142,1418.0
2024-08-21 10:05:00,293.72,293.72,293.5,293.5,200.0,291.8559,291.8559,291.6373,291.6373,200.0
2024-08-21 10:10:00,293.43,293.43,292.85,292.85,400.0,291.5677,291.5677,290.9914,290.9914,400.0
2024-08-21 10:15:00,292.51,293.11,292.36,293.11,1200.0,290.6535,291.2497,290.5045,291.2497,1200.0
2024-08-21 10:20:00,293.23,293.23,292.83,293.03,1658.0,291.369,291.369,290.9715,291.1702,1658.0
2024-08-21 10:25:00,293.06,293.33,293.06,293.2,741.0,291.2,291.4683,291.2,291.3392,741.0
2024-08-21 10:30:00,293.44,293.59,292.96,293.59,1200.0,291.5776,291.7267,291.1007,291.7267,1200.0
2024-08-21 10:35:00,293.61,294.43,293.61,294.01,2584.0,291.7466,292.5614,291.7466,292.144,2584.0
2024-08-21 10:40:00,294.19,294.27,294.06,294.15,854.0,292.3229,292.4024,292.1937,292.2831,854.0
2024-08-21 10:45:00,293.95,293.95,293.46,293.46,1007.0,292.0844,292.0844,291.5975,291.5975,1007.0
2024-08-21 10:50:00,293.11,293.11,292.83,292.83,408.0,291.2497,291.2497,290.9715,290.9715,408.0
2024-08-21 10:55:00,292.75,292.99,292.57,292.8,1123.0,290.892,291.1305,290.7132,290.9417,1123.0
2024-08-21 11:00:00,292.76,292.76,292.66,292.66,332.0,290.902,290.902,290.8026,290.8026,332.0
2024-08-21 11:05:00,292.74,292.78,292.74,292.78,290.0,290.8821,290.9218,290.8821,290.9218,290.0
2024-08-21 11:10:00,292.78,293.19,292.78,293.12,3695.0,290.9218,291.3292,290.9218,291.2597,3695.0
2024-08-21 11:15:00,293.0,293.26,293.0,293.26,1000.0,291.1404,291.3988,291.1404,291.3988,1000.0
2024-08-21 11:20:00,293.03,293.53,293.03,293.38,2971.0,291.1702,291.6671,291.1702,291.518,2971.0
2024-08-21 11:25:00,293.48,294.11,293.42,293.82,10061.0,291.6174,292.2434,291.5578,291.9552,10061.0
2024-08-21 11:30:00,293.95,294.18,293.95,294.08,1216.0,292.0844,292.3129,292.0844,292.2136,1216.0
2024-08-21 11:35:00,294.08,294.42,294.08,294.25,1397.0,292.2136,292.5514,292.2136,292.3825,1397.0
2024-08-21 11:40:00,294.25,294.25,294.25,294.25,0.0,292.3825,292.3825,292.3825,292.3825,0.0
2024-08-21 11:45:00,294.22,294.25,294.13,294.19,1517.0,292.3527,292.3825,292.2633,292.3229,1517.0
2024-08-21 11:50:00,294.04,294.64,294.04,294.64,4299.0,292.1738,292.77,292.1738,292.77,4299.0
2024-08-21 11:55:00,294.69,294.69,294.68,294.69,100.0,292.8197,292.8197,292.8098,292.8197,100.0
2024-08-21 12:00:00,294.59,294.74,294.58,294.69,500.0,292.7203,292.8694,292.7104,292.8197,500.0
2024-08-21 12:05:00,294.8,294.94,294.72,294.92,804.0,292.929,293.0681,292.8495,293.0482,804.0
2024-08-21 12:10:00,294.92,295.03,294.81,294.94,853.0,293.0482,293.1575,292.9389,293.0681,853.0
2024-08-21 12:15:00,294.86,295.1,294.86,295.1,700.0,292.9886,293.2271,292.9886,293.2271,700.0
2024-08-21 12:20:00,295.22,295.47,295.18,295.43,1201.0,293.3463,293.5948,293.3066,293.555,1201.0
2024-08-21 12:25:00,295.46,295.46,295.45,295.46,100.0,293.5848,293.5848,293.5749,293.5848,100.0
2024-08-21 12:30:00,295.46,295.65,295.45,295.63,1012.0,293.5848,293.7736,293.5749,293.7537,1012.0
2024-08-21 12:35:00,295.63,295.63,295.63,295.63,0.0,293.7537,293.7537,293.7537,293.7537,0.0
2024-08-21 12:40:00,295.76,295.88,295.76,295.88,237.0,293.8829,294.0021,293.8829,294.0021,237.0
2024-08-21 12:45:00,295.96,296.44,295.93,296.42,3016.0,294.0816,294.5586,294.0518,294.5387,3016.0
2024-08-21 12:50:00,296.42,296.75,296.41,296.75,2039.0,294.5387,294.8666,294.5288,294.8666,2039.0
2024-08-21 12:55:00,296.74,296.83,296.59,296.83,2448.0,294.8567,294.9461,294.7076,294.9461,2448.0
2024-08-21 13:00:00,296.73,296.82,296.72,296.73,1319.0,294.8468,294.9362,294.8368,294.8468,1319.0
2024-08-21 13:05:00,296.73,296.79,296.6,296.69,4976.0,294.8468,294.9064,294.7176,294.807,4976.0
2024-08-21 13:10:00,296.69,296.69,296.67,296.69,1600.0,294.807,294.807,294.7871,294.807,1600.0
2024-08-21 13:15:00,296.78,296.78,296.55,296.68,2400.0,294.8964,294.8964,294.6679,294.7971,2400.0
2024-08-21 13:20:00,296.8,296.81,296.7,296.71,1135.0,294.9163,294.9262,294.8169,294.8269,1135.0
2024-08-21 13:25:00,296.78,297.07,296.78,297.07,1207.0,294.8964,295.1846,294.8964,295.1846,1207.0
2024-08-21 13:30:00,297.07,297.07,297.07,297.07,0.0,295.1846,295.1846,295.1846,295.1846,0.0
2024-08-21 13:35:00,297.19,297.34,297.13,297.26,719.0,295.3038,295.4529,295.2442,295.3734,719.0
2024-08-21 13:40:00,297.15,297.15,297.14,297.15,1150.0,295.2641,295.2641,295.2542,295.2641,1150.0
2024-08-21 13:45:00,297.15,297.36,297.14,297.36,361.0,295.2641,295.4728,295.2542,295.4728,361.0
2024-08-21 13:50:00,297.32,297.45,297.32,297.35,700.0,295.433,295.5622,295.433,295.4628,700.0
2024-08-21 13:55:00,297.35,297.35,297.14,297.23,1155.0,295.4628,295.4628,295.2542,295.3436,1155.0
2024-08-21 14:00:00,297.45,297.55,297.0,297.0,1457.0,295.5622,295.6616,295.115,295.115,1457.0
2024-08-21 14:05:00,296.97,297.45,296.96,297.45,1961.0,295.0852,295.5622,295.0753,295.5622,1961.0
2024-08-21 14:10:00,297.23,297.23,297.0,297.0,200.0,295.3436,295.3436,295.115,295.115,200.0
2024-08-21 14:15:00,297.4,297.4,296.99,297.0,340.0,295.5125,295.5125,295.1051,295.115,340.0
2024-08-21 14:20:00,296.98,297.11,296.96,297.11,400.0,295.0952,295.2243,295.0753,295.2243,400.0
2024-08-21 14:25:00,297.16,297.36,297.16,297.36,1225.0,295.274,295.4728,295.274,295.4728,1225.0
2024-08-21 14:30:00,297.52,297.68,297.42,297.68,2124.0,295.6317,295.7907,295.5324,295.7907,2124.0
2024-08-21 14:35:00,297.73,297.74,297.33,297.44,2751.0,295.8404,295.8503,295.4429,295.5522,2751.0
2024-08-21 14:40:00,297.26,297.54,297.26,297.49,600.0,295.3734,295.6516,295.3734,295.6019,600.0
2024-08-21 14:45:00,297.25,297.35,297.25,297.35,300.0,295.3635,295.4628,295.3635,295.4628,300.0
2024-08-21 14:50:00,297.49,297.49,297.49,297.49,900.0,295.6019,295.6019,295.6019,295.6019,900.0
2024-08-21 14:55:00,297.37,297.64,297.37,297.64,2429.0,295.4827,295.751,295.4827,295.751,2429.0
2024-08-21 15:00:00,297.54,297.6,297.45,297.6,2639.0,295.6516,295.7112,295.5622,295.7112,2639.0
2024-08-21 15:05:00,297.58,297.58,297.41,297.41,1039.0,295.6914,295.6914,295.5224,295.5224,1039.0
2024-08-21 15:10:00,297.5,297.75,297.49,297.6,2638.0,295.6119,295.8603,295.6019,295.7112,2638.0
2024-08-21 15:15:00,297.6,297.75,297.29,297.29,7635.0,295.7112,295.8603,295.4032,295.4032,7635.0
2024-08-21 15:20:00,297.06,297.32,297.0,297.06,1889.0,295.1747,295.433,295.115,295.1747,1889.0
2024-08-21 15:25:00,297.24,297.42,297.21,297.42,6502.0,295.3535,295.5324,295.3237,295.5324,6502.0
2024-08-21 15:30:00,297.42,297.47,297.18,297.46,3842.0,295.5324,295.5821,295.2939,295.5721,3842.0
2024-08-21 15:35:00,297.39,297.43,297.25,297.36,800.0,295.5026,295.5423,295.3635,295.4728,800.0
2024-08-21 15:40:00,297.33,297.61,297.21,297.32,5467.0,295.4429,295.7212,295.3237,295.433,5467.0
2024-08-21 15:45:00,297.64,297.64,297.42,297.56,2300.0,295.751,295.751,295.5324,295.6715,2300.0
2024-08-21 15:50:00,297.66,298.11,297.4,297.94,12340.0,295.7709,296.218,295.5125,296.0491,12340.0
2024-08-21 15:55:00,298.01,298.43,297.87,298.22,30201.0,296.1186,296.536,295.9795,296.3273,30201.0
2024-08-22 09:30:00,298.69,298.69,297.49,297.5,6636.0,296.7943,296.7943,295.6019,295.6119,6636.0
2024-08-22 09:35:00,297.5,298.27,297.49,298.27,200.0,295.6119,296.377,295.6019,296.377,200.0
2024-08-22 09:40:00,298.29,298.29,298.29,298.29,200.0,296.3969,296.3969,296.3969,296.3969,200.0
2024-08-22 09:45:00,297.62,297.68,296.71,297.4,11072.0,295.7311,295.7907,294.8269,295.5125,11072.0
2024-08-22 09:50:00,296.17,296.95,296.16,296.72,800.0,294.2903,295.0654,294.2804,294.8368,800.0
2024-08-22 09:55:00,297.05,298.41,297.05,297.88,1972.0,295.1647,296.5161,295.1647,295.9895,1972.0
2024-08-22 10:00:00,297.79,298.0,297.78,298.0,970.0,295.9,296.1087,295.8901,296.1087,970.0
2024-08-22 10:05:00,297.39,297.51,297.14,297.51,801.0,295.5026,295.6218,295.2542,295.6218,801.0
2024-08-22 10:10:00,297.63,297.89,297.62,297.88,731.0,295.741,295.9994,295.7311,295.9895,731.0
2024-08-22 10:15:00,297.78,298.63,297.78,298.17,1670.0,295.8901,296.7347,295.8901,296.2776,1670.0
2024-08-22 10:20:00,297.99,298.23,297.99,298.23,364.0,296.0988,296.3372,296.0988,296.3372,364.0
2024-08-22 10:25:00,298.24,298.24,297.94,297.99,622.0,296.3472,296.3472,296.0491,296.0988,622.0
2024-08-22 10:30:00,297.63,297.71,297.48,297.71,400.0,295.741,295.8205,295.592,295.8205,400.0
2024-08-22 10:35:00,297.73,297.78,297.61,297.78,22408.0,295.8404,295.8901,295.7212,295.8901,22408.0
2024-08-22 10:40:00,297.79,297.96,297.17,297.18,8232.0,295.9,296.0689,295.284,295.2939,8232.0
2024-08-22 10:45:00,297.14,297.21,296.61,297.21,22800.0,295.2542,295.3237,294.7275,295.3237,22800.0
2024-08-22 10:50:00,297.14,297.15,297.14,297.15,400.0,295.2542,295.2641,295.2542,295.2641,400.0
2024-08-22 10:55:00,297.51,297.64,296.78,296.79,1579.0,295.6218,295.751,294.8964,294.9064,1579.0
2024-08-22 11:00:00,297.15,297.16,297.11,297.12,320.0,295.2641,295.274,295.2243,295.2343,320.0
2024-08-22 11:05:00,297.15,297.15,296.11,296.11,400.0,295.2641,295.2641,294.2307,294.2307,400.0
2024-08-22 11:10:00,296.55,296.87,296.55,296.64,300.0,294.6679,294.9859,294.6679,294.7573,300.0
2024-08-22 11:15:00,296.6,296.6,295.81,295.92,29015.0,294.7176,294.7176,293.9326,294.0419,29015.0
2024-08-22 11:20:00,295.78,295.78,295.45,295.63,2563.0,293.9028,293.9028,293.5749,293.7537,2563.0
2024-08-22 11:25:00,295.74,295.74,294.71,295.25,14823.0,293.863,293.863,292.8396,293.3761,14823.0
2024-08-22 11:30:00,295.26,295.74,294.92,295.74,1836.0,293.3861,293.863,293.0482,293.863,1836.0
2024-08-22 11:35:00,295.94,295.95,295.75,295.75,200.0,294.0618,294.0717,293.873,293.873,200.0
2024-08-22 11:40:00,295.78,295.81,294.96,294.96,1715.0,293.9028,293.9326,293.088,293.088,1715.0
2024-08-22 11:45:00,295.13,295.47,295.12,295.33,800.0,293.2569,293.5948,293.247,293.4556,800.0
2024-08-22 11:50:00,295.08,295.28,295.08,295.27,200.0,293.2072,293.406,293.2072,293.396,200.0
2024-08-22 11:55:00,295.56,295.69,295.34,295.48,1002.0,293.6842,293.8134,293.4656,293.6047,1002.0
2024-08-22 12:00:00,295.43,295.55,295.31,295.43,1163.0,293.555,293.6742,293.4358,293.555,1163.0
2024-08-22 12:05:00,295.69,296.04,295.69,295.84,1272.0,293.8134,294.1611,293.8134,293.9624,1272.0
2024-08-22 12:10:00,296.03,296.03,296.02,296.03,100.0,294.1512,294.1512,294.1413,294.1512,100.0
2024-08-22 12:15:00,296.06,296.06,295.79,295.83,1367.0,294.181,294.181,293.9127,293.9525,1367.0
2024-08-22 12:20:00,296.09,296.21,295.9,296.21,1494.0,294.2108,294.3301,294.022,294.3301,1494.0
2024-08-22 12:25:00,296.4,296.4,296.17,296.17,400.0,294.5188,294.5188,294.2903,294.2903,400.0
2024-08-22 12:30:00,295.91,295.91,295.91,295.91,100.0,294.032,294.032,294.032,294.032,100.0
2024-08-22 12:35:00,295.96,296.08,295.7,295.7,2521.0,294.0816,294.2009,293.8233,293.8233,2521.0
2024-08-22 12:40:00,295.88,296.0,295.73,296.0,1606.0,294.0021,294.1214,293.8531,294.1214,1606.0
2024-08-22 12:45:00,295.81,295.83,295.69,295.69,400.0,293.9326,293.9525,293.8134,293.8134,400.0
2024-08-22 12:50:00,295.68,295.68,295.45,295.45,600.0,293.8034,293.8034,293.5749,293.5749,600.0
2024-08-22 12:55:00,294.91,295.14,294.9,295.13,1480.0,293.0383,293.2668,293.0284,293.2569,1480.0
2024-08-22 13:00:00,294.94,295.11,294.57,294.75,12200.0,293.0681,293.237,292.7005,292.8793,12200.0
2024-08-22 13:05:00,294.82,294.82,294.55,294.58,2811.0,292.9489,292.9489,292.6806,292.7104,2811.0
2024-08-22 13:10:00,294.57,295.15,294.57,294.97,3128.0,292.7005,293.2768,292.7005,293.0979,3128.0
2024-08-22 13:15:00,294.98,295.34,294.86,295.33,5472.0,293.1079,293.4656,292.9886,293.4556,5472.0
2024-08-22 13:20:00,295.19,295.19,294.8,294.9,1365.0,293.3165,293.3165,292.929,293.0284,1365.0
2024-08-22 13:25:00,294.72,294.85,294.58,294.82,2372.0,292.8495,292.9787,292.7104,292.9489,2372.0
2024-08-22 13:30:00,294.81,294.92,294.52,294.78,10495.0,292.9389,293.0482,292.6508,292.9091,10495.0
2024-08-22 13:35:00,294.73,295.05,294.72,295.05,1510.0,292.8594,293.1774,292.8495,293.1774,1510.0
2024-08-22 13:40:00,294.74,294.77,294.59,294.59,300.0,292.8694,292.8992,292.7203,292.7203,300.0
2024-08-22 13:45:00,294.73,294.93,294.49,294.76,6772.0,292.8594,293.0582,292.621,292.8893,6772.0
2024-08-22 13:50:00,294.84,294.84,294.16,294.31,4177.0,292.9687,292.9687,292.2931,292.4421,4177.0
2024-08-22 13:55:00,294.22,294.32,293.8,293.87,2909.0,292.3527,292.4521,291.9354,292.0049,2909.0
2024-08-22 14:00:00,293.77,293.91,293.52,293.71,1200.0,291.9055,292.0447,291.6571,291.8459,1200.0
2024-08-22 14:05:00,293.8,294.62,293.8,294.62,5113.0,291.9354,292.7501,291.9354,292.7501,5113.0
2024-08-22 14:10:00,294.68,294.95,294.68,294.8,1700.0,292.8098,293.0781,292.8098,292.929,1700.0
2024-08-22 14:15:00,295.04,295.05,294.87,295.05,600.0,293.1675,293.1774,292.9986,293.1774,600.0
2024-08-22 14:20:00,295.29,295.29,295.01,295.01,500.0,293.4159,293.4159,293.1377,293.1377,500.0
2024-08-22 14:25:00,294.72,295.31,294.68,295.31,4422.0,292.8495,293.4358,292.8098,293.4358,4422.0
2024-08-22 14:30:00,295.18,295.18,295.02,295.02,450.0,293.3066,293.3066,293.1476,293.1476,450.0
2024-08-22 14:35:00,295.0,295.2,295.0,295.05,600.0,293.1277,293.3265,293.1277,293.1774,600.0
2024-08-22 14:40:00,295.03,295.28,295.03,295.26,2532.0,293.1575,293.406,293.1575,293.3861,2532.0
2024-08-22 14:45:00,295.44,295.66,295.31,295.6,2110.0,293.5649,293.7835,293.4358,293.7239,2110.0
2024-08-22 14:50:00,295.63,295.8,295.53,295.53,1772.0,293.7537,293.9227,293.6544,293.6544,1772.0
2024-08-22 14:55:00,295.22,295.23,294.76,294.76,400.0,293.3463,293.3563,292.8893,292.8893,400.0
2024-08-22 15:00:00,294.66,295.02,294.65,294.99,12249.0,292.7899,293.1476,292.78,293.1178,12249.0
2024-08-22 15:05:00,294.96,295.03,294.11,295.03,31266.0,293.088,293.1575,292.2434,293.1575,31266.0
2024-08-22 15:10:00,295.03,296.01,295.03,295.91,4287.0,293.1575,294.1313,293.1575,294.032,4287.0
2024-08-22 15:15:00,296.05,296.21,295.89,295.97,1275.0,294.1711,294.3301,294.0121,294.0916,1275.0
2024-08-22 15:20:00,295.76,295.79,295.03,295.03,1332.0,293.8829,293.9127,293.1575,293.1575,1332.0
2024-08-22 15:25:00,295.02,295.02,294.82,295.01,1173.0,293.1476,293.1476,292.9489,293.1377,1173.0
2024-08-22 15:30:00,294.84,295.32,294.84,295.04,3309.0,292.9687,293.4457,292.9687,293.1675,3309.0
2024-08-22 15:35:00,294.99,295.43,294.97,295.16,5685.0,293.1178,293.555,293.0979,293.2867,5685.0
2024-08-22 15:40:00,295.17,295.26,294.89,295.07,5425.0,293.2967,293.3861,293.0184,293.1973,5425.0
2024-08-22 15:45:00,295.07,295.39,294.99,295.3,5471.0,293.1973,293.5153,293.1178,293.4258,5471.0
2024-08-22 15:50:00,295.42,295.48,294.82,295.19,17892.0,293.5451,293.6047,292.9489,293.3165,17892.0
2024-08-22 15:55:00,295.22,296.48,295.18,296.48,50197.0,293.3463,294.5983,293.3066,294.5983,50197.0
2024-08-23 09:30:00,297.34,297.34,295.11,295.11,3517.0,295.4529,295.4529,293.237,293.237,3517.0
2024-08-23 09:35:00,296.53,297.73,296.45,297.73,817.0,294.648,295.8404,294.5685,295.8404,817.0
2024-08-23 09:40:00,296.53,296.53,296.53,296.53,100.0,294.648,294.648,294.648,294.648,100.0
2024-08-23 09:45:00,297.06,297.07,296.03,296.04,200.0,295.1747,295.1846,294.1512,294.1611,200.0
2024-08-23 09:50:00,296.27,296.27,295.5,295.5,400.0,294.3897,294.3897,293.6246,293.6246,400.0
2024-08-23 09:55:00,295.25,296.3,295.25,295.83,1744.0,293.3761,294.4195,293.3761,293.9525,1744.0
2024-08-23 10:00:00,296.93,298.0,296.25,297.62,1598.0,295.0455,296.1087,294.3698,295.7311,1598.0
2024-08-23 10:05:00,297.99,298.51,297.18,298.38,1609.0,296.0988,296.6155,295.2939,296.4863,1609.0
2024-08-23 10:10:00,298.7,300.35,298.67,300.15,20049.0,296.8043,298.4438,296.7744,298.245,20049.0
2024-08-23 10:15:00,300.09,300.09,299.1,299.25,1411.0,298.1854,298.1854,297.2017,297.3508,1411.0
2024-08-23 10:20:00,299.25,300.05,299.25,300.05,1305.0,297.3508,298.1457,297.3508,298.1457,1305.0
2024-08-23 10:25:00,299.82,300.36,299.82,300.36,1317.0,297.9171,298.4537,297.9171,298.4537,1317.0
2024-08-23 10:30:00,299.88,300.46,299.88,300.46,683.0,297.9768,298.5531,297.9768,298.5531,683.0
2024-08-23 10:35:00,300.02,300.22,299.72,299.98,1774.0,298.1159,298.3146,297.8178,298.0761,1774.0
2024-08-23 10:40:00,299.81,301.0,299.8,300.99,1957.0,297.9072,299.0897,297.8973,299.0797,1957.0
2024-08-23 10:45:00,300.65,300.65,299.44,299.44,1106.0,298.7419,298.7419,297.5396,297.5396,1106.0
2024-08-23 10:50:00,299.46,300.16,299.28,299.9,2870.0,297.5594,298.255,297.3806,297.9966,2870.0
2024-08-23 10:55:00,300.35,300.94,300.18,300.94,1556.0,298.4438,299.03,298.2749,299.03,1556.0
2024-08-23 11:00:00,300.7,301.28,300.62,301.0,3581.0,298.7916,299.3679,298.7121,299.0897,3581.0
2024-08-23 11:05:00,301.02,301.97,301.02,301.97,4657.0,299.1095,300.0535,299.1095,300.0535,4657.0
2024-08-23 11:10:00,302.04,302.45,301.59,302.18,7326.0,300.1231,300.5305,299.6759,300.2622,7326.0
2024-08-23 11:15:00,302.49,303.1,302.45,303.06,1700.0,300.5702,301.1763,300.5305,301.1366,1700.0
2024-08-23 11:20:00,302.92,302.92,302.51,302.79,900.0,300.9975,300.9975,300.5901,300.8683,900.0
2024-08-23 11:25:00,302.86,302.93,301.22,302.0,14698.0,300.9378,301.0074,299.3083,300.0833,14698.0
2024-08-23 11:30:00,301.98,302.65,301.97,302.53,2026.0,300.0634,300.7292,300.0535,300.6099,2026.0
2024-08-23 11:35:00,302.42,303.11,302.35,302.78,8116.0,300.5006,301.1863,300.4311,300.8584,8116.0
2024-08-23 11:40:00,302.68,302.87,301.9,302.11,4000.0,300.759,300.9478,299.9839,300.1926,4000.0
2024-08-23 11:45:00,302.31,302.32,301.87,301.93,724.0,300.3913,300.4013,299.9541,300.0138,724.0
2024-08-23 11:50:00,301.93,301.93,301.73,301.73,600.0,300.0138,300.0138,299.815,299.815,600.0
2024-08-23 11:55:00,301.66,301.71,301.18,301.49,1826.0,299.7455,299.7951,299.2685,299.5765,1826.0
2024-08-23 12:00:00,301.32,301.59,301.12,301.54,1703.0,299.4076,299.6759,299.2089,299.6262,1703.0
2024-08-23 12:05:00,301.52,301.6,301.25,301.6,522.0,299.6064,299.6858,299.3381,299.6858,522.0
2024-08-23 12:10:00,301.84,301.84,301.35,301.35,794.0,299.9243,299.9243,299.4374,299.4374,794.0
2024-08-23 12:15:00,301.45,301.95,301.45,301.83,2446.0,299.5368,300.0336,299.5368,299.9144,2446.0
2024-08-23 12:20:00,302.05,302.05,301.66,301.85,1000.0,300.133,300.133,299.7455,299.9343,1000.0
2024-08-23 12:25:00,301.85,301.85,301.47,301.47,806.0,299.9343,299.9343,299.5567,299.5567,806.0
2024-08-23 12:30:00,301.56,301.56,301.04,301.26,3057.0,299.6461,299.6461,299.1294,299.348,3057.0
2024-08-23 12:35:00,301.26,301.61,301.05,301.32,3432.0,299.348,299.6958,299.1393,299.4076,3432.0
2024-08-23 12:40:00,301.25,301.26,300.23,300.23,1100.0,299.3381,299.348,298.3245,298.3245,1100.0
2024-08-23 12:45:00,300.31,300.31,300.31,300.31,100.0,298.404,298.404,298.404,298.404,100.0
2024-08-23 12:50:00,300.48,300.9,300.44,300.77,1282.0,298.573,298.9903,298.5332,298.8611,1282.0
2024-08-23 12:55:00,300.99,300.99,300.99,300.99,100.0,299.0797,299.0797,299.0797,299.0797,100.0
2024-08-23 13:00:00,301.03,301.03,300.85,300.85,200.0,299.1195,299.1195,298.9406,298.9406,200.0
2024-08-23 13:05:00,300.88,300.88,300.87,300.88,100.0,298.9704,298.9704,298.9605,298.9704,100.0
2024-08-23 13:10:00,300.81,300.93,300.61,300.93,1162.0,298.9009,299.0201,298.7021,299.0201,1162.0
2024-08-23 13:15:00,301.16,301.23,300.61,300.61,2062.0,299.2486,299.3182,298.7021,298.7021,2062.0
2024-08-23 13:20:00,300.51,300.69,300.48,300.49,600.0,298.6028,298.7816,298.573,298.5829,600.0
2024-08-23 13:25:00,300.83,301.15,300.79,301.15,700.0,298.9207,299.2387,298.881,299.2387,700.0
2024-08-23 13:30:00,301.08,301.5,300.98,301.43,4853.0,299.1691,299.5865,299.0698,299.5169,4853.0
2024-08-23 13:35:00,301.37,301.47,301.37,301.42,1081.0,299.4573,299.5567,299.4573,299.507,1081.0
2024-08-23 13:40:00,301.42,301.45,301.41,301.42,624.0,299.507,299.5368,299.4971,299.507,624.0
2024-08-23 13:45:00,301.43,301.43,301.43,301.43,100.0,299.5169,299.5169,299.5169,299.5169,100.0
2024-08-23 13:50:00,301.43,301.62,301.23,301.62,700.0,299.5169,299.7057,299.3182,299.7057,700.0
2024-08-23 13:55:00,301.52,301.63,301.46,301.49,1200.0,299.6064,299.7157,299.5467,299.5765,1200.0
2024-08-23 14:00:00,301.56,301.62,301.48,301.49,3205.0,299.6461,299.7057,299.5666,299.5765,3205.0
2024-08-23 14:05:00,301.59,301.74,301.42,301.65,1325.0,299.6759,299.825,299.507,299.7355,1325.0
2024-08-23 14:10:00,301.61,301.83,301.43,301.73,1500.0,299.6958,299.9144,299.5169,299.815,1500.0
2024-08-23 14:15:00,301.75,301.75,301.75,301.75,100.0,299.8349,299.8349,299.8349,299.8349,100.0
2024-08-23 14:20:00,301.82,301.82,301.43,301.43,900.0,299.9045,299.9045,299.5169,299.5169,900.0
2024-08-23 14:25:00,301.52,301.76,301.52,301.59,500.0,299.6064,299.8448,299.6064,299.6759,500.0
2024-08-23 14:30:00,301.58,301.58,301.42,301.45,515.0,299.666,299.666,299.507,299.5368,515.0
2024-08-23 14:35:00,301.41,301.68,301.4,301.68,500.0,299.4971,299.7653,299.4871,299.7653,500.0
2024-08-23 14:40:00,301.76,301.88,301.76,301.81,1316.0,299.8448,299.9641,299.8448,299.8945,1316.0
2024-08-23 14:45:00,301.78,301.9,301.75,301.75,600.0,299.8647,299.9839,299.8349,299.8349,600.0
2024-08-23 14:50:00,301.75,301.75,301.57,301.57,300.0,299.8349,299.8349,299.656,299.656,300.0
2024-08-23 14:55:00,301.77,301.83,301.49,301.83,1301.0,299.8548,299.9144,299.5765,299.9144,1301.0
2024-08-23 15:00:00,301.84,301.95,301.59,301.72,1805.0,299.9243,300.0336,299.6759,299.8051,1805.0
2024-08-23 15:05:00,301.84,302.05,301.71,302.0,1365.0,299.9243,300.133,299.7951,300.0833,1365.0
2024-08-23 15:10:00,302.05,302.44,302.05,302.36,935.0,300.133,300.5205,300.133,300.441,935.0
2024-08-23 15:15:00,302.39,302.48,302.39,302.39,600.0,300.4708,300.5603,300.4708,300.4708,600.0
2024-08-23 15:20:00,302.43,302.56,302.38,302.56,1007.0,300.5106,300.6398,300.4609,300.6398,1007.0
2024-08-23 15:25:00,302.52,302.9,302.52,302.9,1388.0,300.6,300.9776,300.6,300.9776,1388.0
2024-08-23 15:30:00,302.88,303.07,302.76,303.02,9100.0,300.9577,301.1465,300.8385,301.0968,9100.0
2024-08-23 15:35:00,302.84,302.85,302.56,302.56,2687.0,300.918,300.9279,300.6398,300.6398,2687.0
2024-08-23 15:40:00,302.66,303.1,302.66,302.97,8233.0,300.7391,301.1763,300.7391,301.0472,8233.0
2024-08-23 15:45:00,302.95,303.8,302.94,303.79,3984.0,301.0273,301.8719,301.0173,301.8619,3984.0
2024-08-23 15:50:00,303.71,303.88,302.9,303.44,7450.0,301.7825,301.9514,300.9776,301.5142,7450.0
2024-08-23 15:55:00,303.49,303.49,302.09,302.29,49449.0,301.5639,301.5639,300.1727,300.3715,49449.0
2024-08-26 09:30:00,303.01,304.02,302.79,304.02,4797.0,301.0869,302.0905,300.8683,302.0905,4797.0
2024-08-26 09:35:00,304.02,304.02,304.02,304.02,0.0,302.0905,302.0905,302.0905,302.0905,0.0
2024-08-26 09:40:00,304.07,304.07,304.07,304.07,200.0,302.1402,302.1402,302.1402,302.1402,200.0
2024-08-26 09:45:00,304.02,304.8,303.92,303.93,2802.0,302.0905,302.8655,301.9911,302.0011,2802.0
2024-08-26 09:50:00,304.22,304.43,303.77,303.77,459.0,302.2892,302.4979,301.8421,301.8421,459.0
2024-08-26 09:55:00,303.84,305.33,303.84,305.33,8510.0,301.9116,303.3922,301.9116,303.3922,8510.0
2024-08-26 10:00:00,304.72,305.35,304.72,305.35,1508.0,302.786,303.412,302.786,303.412,1508.0
2024-08-26 10:05:00,305.67,306.46,305.03,306.46,3271.0,303.73,304.515,303.0941,304.515,3271.0
2024-08-26 10:10:00,306.45,306.8,305.7,306.14,3415.0,304.5051,304.8528,303.7598,304.197,3415.0
2024-08-26 10:15:00,306.47,306.88,305.67,305.85,1752.0,304.5249,304.9323,303.73,303.9089,1752.0
2024-08-26 10:20:00,305.65,306.09,305.64,305.92,800.0,303.7101,304.1473,303.7002,303.9784,800.0
2024-08-26 10:25:00,306.54,306.54,305.71,306.03,1777.0,304.5945,304.5945,303.7698,304.0877,1777.0
2024-08-26 10:30:00,306.23,306.23,305.23,305.23,1010.0,304.2865,304.2865,303.2928,303.2928,1010.0
2024-08-26 10:35:00,305.56,305.86,305.43,305.8,1826.0,303.6207,303.9188,303.4915,303.8592,1826.0
2024-08-26 10:40:00,305.86,306.15,305.54,305.61,1630.0,303.9188,304.207,303.6008,303.6704,1630.0
2024-08-26 10:45:00,305.3,305.3,304.35,304.56,4433.0,303.3624,303.3624,302.4184,302.6271,4433.0
2024-08-26 10:50:00,304.21,304.62,304.17,304.32,700.0,302.2793,302.6867,302.2395,302.3886,700.0
2024-08-26 10:55:00,304.32,304.32,303.51,303.74,1214.0,302.3886,302.3886,301.5837,301.8123,1214.0
2024-08-26 11:00:00,303.73,303.73,303.23,303.29,1000.0,301.8023,301.8023,301.3055,301.3651,1000.0
2024-08-26 11:05:00,302.94,302.94,302.55,302.71,800.0,301.0173,301.0173,300.6298,300.7888,800.0
2024-08-26 11:10:00,302.88,302.98,302.24,302.24,3877.0,300.9577,301.0571,300.3218,300.3218,3877.0
2024-08-26 11:15:00,302.27,302.42,302.03,302.42,483.0,300.3516,300.5006,300.1131,300.5006,483.0
2024-08-26 11:20:00,301.83,301.83,301.71,301.82,400.0,299.9144,299.9144,299.7951,299.9045,400.0
2024-08-26 11:25:00,301.57,301.96,301.57,301.96,553.0,299.656,300.0436,299.656,300.0436,553.0
2024-08-26 11:30:00,301.9,301.9,301.39,301.79,4135.0,299.9839,299.9839,299.4772,299.8746,4135.0
2024-08-26 11:35:00,301.75,301.83,301.59,301.77,884.0,299.8349,299.9144,299.6759,299.8548,884.0
2024-08-26 11:40:00,301.83,302.31,301.83,302.31,1065.0,299.9144,300.3913,299.9144,300.3913,1065.0
2024-08-26 11:45:00,302.37,302.69,302.21,302.35,600.0,300.451,300.7689,300.292,300.4311,600.0
2024-08-26 11:50:00,302.47,302.74,302.41,302.74,817.0,300.5503,300.8186,300.4907,300.8186,817.0
2024-08-26 11:55:00,302.6,302.6,302.59,302.6,157.0,300.6795,300.6795,300.6696,300.6795,157.0
2024-08-26 12:00:00,302.38,302.51,302.38,302.47,757.0,300.4609,300.5901,300.4609,300.5503,757.0
2024-08-26 12:05:00,302.5,302.67,302.37,302.62,1574.0,300.5801,300.7491,300.451,300.6994,1574.0
2024-08-26 12:10:00,302.71,302.82,302.35,302.35,1723.0,300.7888,300.8981,300.4311,300.4311,1723.0
2024-08-26 12:15:00,302.36,302.62,302.35,302.62,200.0,300.441,300.6994,300.4311,300.6994,200.0
2024-08-26 12:20:00,302.81,302.92,302.79,302.91,1304.0,300.8882,300.9975,300.8683,300.9875,1304.0
2024-08-26 12:25:00,303.01,303.22,303.01,303.16,800.0,301.0869,301.2956,301.0869,301.2359,800.0
2024-08-26 12:30:00,303.57,303.57,303.38,303.38,200.0,301.6433,301.6433,301.4545,301.4545,200.0
2024-08-26 12:35:00,303.02,303.02,303.02,303.02,115.0,301.0968,301.0968,301.0968,301.0968,115.0
2024-08-26 12:40:00,303.17,303.17,302.91,303.11,1560.0,301.2459,301.2459,300.9875,301.1863,1560.0
2024-08-26 12:45:00,302.96,302.96,302.44,302.44,2180.0,301.0372,301.0372,300.5205,300.5205,2180.0
2024-08-26 12:50:00,302.36,302.64,302.34,302.64,863.0,300.441,300.7192,300.4211,300.7192,863.0
2024-08-26 12:55:00,302.85,302.91,302.7,302.71,1315.0,300.9279,300.9875,300.7789,300.7888,1315.0
2024-08-26 13:00:00,302.63,302.63,302.33,302.33,1000.0,300.7093,300.7093,300.4112,300.4112,1000.0
2024-08-26 13:05:00,302.77,302.77,302.35,302.46,600.0,300.8484,300.8484,300.4311,300.5404,600.0
2024-08-26 13:10:00,302.44,302.87,302.4,302.87,1455.0,300.5205,300.9478,300.4808,300.9478,1455.0
2024-08-26 13:15:00,302.73,303.26,302.73,303.14,3506.0,300.8087,301.3353,300.8087,301.2161,3506.0
2024-08-26 13:20:00,303.33,303.47,303.22,303.23,602.0,301.4049,301.544,301.2956,301.3055,602.0
2024-08-26 13:25:00,303.49,303.49,302.96,303.25,1961.0,301.5639,301.5639,301.0372,301.3254,1961.0
2024-08-26 13:30:00,303.22,303.39,302.8,302.8,5415.0,301.2956,301.4645,300.8782,300.8782,5415.0
2024-08-26 13:35:00,303.1,303.23,302.8,302.95,2768.0,301.1763,301.3055,300.8782,301.0273,2768.0
2024-08-26 13:40:00,302.84,302.84,302.1,302.17,6536.0,300.918,300.918,300.1827,300.2522,6536.0
2024-08-26 13:45:00,301.78,301.78,301.35,301.35,443.0,299.8647,299.8647,299.4374,299.4374,443.0
2024-08-26 13:50:00,301.47,301.47,301.25,301.35,400.0,299.5567,299.5567,299.3381,299.4374,400.0
2024-08-26 13:55:00,301.33,301.5,301.05,301.35,900.0,299.4176,299.5865,299.1393,299.4374,900.0
2024-08-26 14:00:00,301.27,301.91,301.23,301.75,3200.0,299.3579,299.9939,299.3182,299.8349,3200.0
2024-08-26 14:05:00,301.86,301.87,301.41,301.79,1265.0,299.9442,299.9541,299.4971,299.8746,1265.0
2024-08-26 14:10:00,301.75,302.0,301.66,302.0,1653.0,299.8349,300.0833,299.7455,300.0833,1653.0
2024-08-26 14:15:00,301.89,302.57,301.89,302.57,904.0,299.974,300.6497,299.974,300.6497,904.0
2024-08-26 14:20:00,302.57,302.79,302.49,302.79,636.0,300.6497,300.8683,300.5702,300.8683,636.0
2024-08-26 14:25:00,302.5,302.96,302.49,302.5,1280.0,300.5801,301.0372,300.5702,300.5801,1280.0
2024-08-26 14:30:00,302.45,302.68,302.33,302.62,1603.0,300.5305,300.759,300.4112,300.6994,1603.0
2024-08-26 14:35:00,302.8,302.84,302.51,302.73,2207.0,300.8782,300.918,300.5901,300.8087,2207.0
2024-08-26 14:40:00,302.78,303.49,302.73,303.45,1191.0,300.8584,301.5639,300.8087,301.5241,1191.0
2024-08-26 14:45:00,303.44,303.8,303.21,303.32,2352.0,301.5142,301.8719,301.2856,301.3949,2352.0
2024-08-26 14:50:00,303.28,303.34,303.11,303.31,751.0,301.3552,301.4148,301.1863,301.385,751.0
2024-08-26 14:55:00,302.89,303.63,302.89,303.62,1993.0,300.9677,301.703,300.9677,301.693,1993.0
2024-08-26 15:00:00,303.57,303.89,303.23,303.89,3037.0,301.6433,301.9613,301.3055,301.9613,3037.0
2024-08-26 15:05:00,303.36,303.63,303.21,303.63,5097.0,301.4347,301.703,301.2856,301.703,5097.0
2024-08-26 15:10:00,303.54,303.69,303.25,303.3,2652.0,301.6135,301.7626,301.3254,301.3751,2652.0
2024-08-26 15:15:00,303.3,303.5,303.3,303.38,1591.0,301.3751,301.5738,301.3751,301.4545,1591.0
2024-08-26 15:20:00,303.58,303.64,303.24,303.4,3390.0,301.6533,301.7129,301.3154,301.4744,3390.0
2024-08-26 15:25:00,303.55,303.56,303.38,303.56,2482.0,301.6235,301.6334,301.4545,301.6334,2482.0
2024-08-26 15:30:00,303.41,303.41,302.99,302.99,6488.0,301.4844,301.4844,301.067,301.067,6488.0
2024-08-26 15:35:00,303.07,303.17,302.77,302.81,9990.0,301.1465,301.2459,300.8484,300.8882,9990.0
2024-08-26 15:40:00,302.75,303.13,302.75,302.88,5906.0,300.8285,301.2061,300.8285,300.9577,5906.0
2024-08-26 15:45:00,303.01,303.33,302.88,303.01,6107.0,301.0869,301.4049,300.9577,301.0869,6107.0
2024-08-26 15:50:00,303.25,303.42,302.93,302.93,16965.0,301.3254,301.4943,301.0074,301.0074,16965.0
2024-08-26 15:55:00,302.84,302.91,301.84,301.95,40354.0,300.918,300.9875,299.9243,300.0336,40354.0
2024-08-27 09:30:00,300.43,302.7,300.43,302.03,7004.0,298.5233,300.7789,298.5233,300.1131,7004.0
2024-08-27 09:35:00,301.37,302.65,301.36,302.32,3572.0,299.4573,300.7292,299.4474,300.4013,3572.0
2024-08-27 09:40:00,302.6,303.52,302.6,303.5,700.0,300.6795,301.5937,300.6795,301.5738,700.0
2024-08-27 09:45:00,303.47,304.12,303.47,304.12,500.0,301.544,302.1899,301.544,302.1899,500.0
2024-08-27 09:50:00,303.97,304.37,303.84,304.15,1712.0,302.0408,302.4383,301.9116,302.2197,1712.0
2024-08-27 09:55:00,303.86,303.93,303.13,303.26,10583.0,301.9315,302.0011,301.2061,301.3353,10583.0
2024-08-27 10:00:00,303.97,303.99,303.19,303.48,8484.0,302.0408,302.0607,301.2658,301.5539,8484.0
2024-08-27 10:05:00,303.6,303.74,302.99,303.01,6189.0,301.6732,301.8123,301.067,301.0869,6189.0
2024-08-27 10:10:00,303.15,303.15,301.98,301.98,815.0,301.226,301.226,300.0634,300.0634,815.0
2024-08-27 10:15:00,302.11,302.42,301.84,302.42,795.0,300.1926,300.5006,299.9243,300.5006,795.0
2024-08-27 10:20:00,302.51,302.66,302.51,302.66,200.0,300.5901,300.7391,300.5901,300.7391,200.0
2024-08-27 10:25:00,302.73,302.98,302.73,302.87,1913.0,300.8087,301.0571,300.8087,300.9478,1913.0
2024-08-27 10:30:00,302.98,303.25,302.97,302.98,2818.0,301.0571,301.3254,301.0472,301.0571,2818.0
2024-08-27 10:35:00,303.03,303.17,302.75,302.93,2549.0,301.1068,301.2459,300.8285,301.0074,2549.0
2024-08-27 10:40:00,302.96,303.5,302.96,303.2,3363.0,301.0372,301.5738,301.0372,301.2757,3363.0
2024-08-27 10:45:00,303.2,303.2,302.78,302.85,3638.0,301.2757,301.2757,300.8584,300.9279,3638.0
2024-08-27 10:50:00,303.06,303.06,302.29,302.44,4288.0,301.1366,301.1366,300.3715,300.5205,4288.0
2024-08-27 10:55:00,302.4,302.4,302.13,302.13,507.0,300.4808,300.4808,300.2125,300.2125,507.0
2024-08-27 11:00:00,302.1,302.1,301.7,301.99,1984.0,300.1827,300.1827,299.7852,300.0734,1984.0
2024-08-27 11:05:00,301.95,302.05,301.8,302.05,1000.0,300.0336,300.133,299.8846,300.133,1000.0
2024-08-27 11:10:00,302.05,302.32,301.94,302.05,1912.0,300.133,300.4013,300.0237,300.133,1912.0
2024-08-27 11:15:00,301.86,301.86,301.25,301.4,1718.0,299.9442,299.9442,299.3381,299.4871,1718.0
2024-08-27 11:20:00,301.42,301.86,301.41,301.82,1998.0,299.507,299.9442,299.4971,299.9045,1998.0
2024-08-27 11:25:00,301.71,302.28,301.71,302.09,2820.0,299.7951,300.3615,299.7951,300.1727,2820.0
2024-08-27 11:30:00,301.87,301.87,301.73,301.81,1691.0,299.9541,299.9541,299.815,299.8945,1691.0
2024-08-27 11:35:00,301.75,302.06,301.74,302.06,675.0,299.8349,300.1429,299.825,300.1429,675.0
2024-08-27 11:40:00,301.63,302.06,301.63,301.9,1041.0,299.7157,300.1429,299.7157,299.9839,1041.0
2024-08-27 11:45:00,302.06,302.11,301.56,301.56,2783.0,300.1429,300.1926,299.6461,299.6461,2783.0
2024-08-27 11:50:00,301.63,301.69,301.4,301.4,567.0,299.7157,299.7753,299.4871,299.4871,567.0
2024-08-27 11:55:00,301.79,302.0,301.79,302.0,2752.0,299.8746,300.0833,299.8746,300.0833,2752.0
2024-08-27 12:00:00,302.06,302.26,302.05,302.2,952.0,300.1429,300.3417,300.133,300.282,952.0
2024-08-27 12:05:00,302.03,302.24,301.99,302.24,4456.0,300.1131,300.3218,300.0734,300.3218,4456.0
2024-08-27 12:10:00,302.01,302.1,301.99,302.05,2652.0,300.0932,300.1827,300.0734,300.133,2652.0
2024-08-27 12:15:00,302.1,302.24,301.98,301.98,709.0,300.1827,300.3218,300.0634,300.0634,709.0
2024-08-27 12:20:00,302.03,302.12,302.03,302.11,500.0,300.1131,300.2025,300.1131,300.1926,500.0
2024-08-27 12:25:00,302.22,302.6,302.16,302.42,4589.0,300.3019,300.6795,300.2423,300.5006,4589.0
2024-08-27 12:30:00,302.26,302.61,302.18,302.37,1450.0,300.3417,300.6894,300.2622,300.451,1450.0
2024-08-27 12:35:00,302.14,302.14,302.13,302.13,500.0,300.2224,300.2224,300.2125,300.2125,500.0
2024-08-27 12:40:00,302.35,302.35,301.97,302.11,4301.0,300.4311,300.4311,300.0535,300.1926,4301.0
2024-08-27 12:45:00,302.27,302.85,302.11,302.71,3122.0,300.3516,300.9279,300.1926,300.7888,3122.0
2024-08-27 12:50:00,302.98,302.98,302.67,302.87,1700.0,301.0571,301.0571,300.7491,300.9478,1700.0
2024-08-27 12:55:00,302.75,302.99,302.5,302.55,3700.0,300.8285,301.067,300.5801,300.6298,3700.0
2024-08-27 13:00:00,302.65,302.82,302.64,302.67,900.0,300.7292,300.8981,300.7192,300.7491,900.0
2024-08-27 13:05:00,302.69,302.9,302.68,302.74,1200.0,300.7689,300.9776,300.759,300.8186,1200.0
2024-08-27 13:10:00,302.74,302.91,302.56,302.56,697.0,300.8186,300.9875,300.6398,300.6398,697.0
2024-08-27 13:15:00,302.9,302.95,302.58,302.82,2741.0,300.9776,301.0273,300.6596,300.8981,2741.0
2024-08-27 13:20:00,302.63,302.99,302.63,302.78,800.0,300.7093,301.067,300.7093,300.8584,800.0
2024-08-27 13:25:00,302.93,303.23,302.84,303.23,925.0,301.0074,301.3055,300.918,301.3055,925.0
2024-08-27 13:30:00,303.11,303.12,302.97,302.97,1200.0,301.1863,301.1962,301.0472,301.0472,1200.0
2024-08-27 13:35:00,303.12,303.12,302.95,302.96,884.0,301.1962,301.1962,301.0273,301.0372,884.0
2024-08-27 13:40:00,302.94,303.15,302.84,302.96,2651.0,301.0173,301.226,300.918,301.0372,2651.0
2024-08-27 13:45:00,302.96,302.96,302.8,302.8,200.0,301.0372,301.0372,300.8782,300.8782,200.0
2024-08-27 13:50:00,302.91,303.1,302.9,302.96,500.0,300.9875,301.1763,300.9776,301.0372,500.0
2024-08-27 13:55:00,302.8,303.13,302.61,303.03,2690.0,300.8782,301.2061,300.6894,301.1068,2690.0
2024-08-27 14:00:00,303.03,303.08,303.03,303.03,311.0,301.1068,301.1565,301.1068,301.1068,311.0
2024-08-27 14:05:00,302.84,303.12,302.79,302.79,942.0,300.918,301.1962,300.8683,300.8683,942.0
2024-08-27 14:10:00,303.03,303.03,303.02,303.03,600.0,301.1068,301.1068,301.0968,301.1068,600.0
2024-08-27 14:15:00,303.21,303.28,303.0,303.0,1004.0,301.2856,301.3552,301.077,301.077,1004.0
2024-08-27 14:20:00,303.25,303.43,303.18,303.43,1090.0,301.3254,301.5042,301.2558,301.5042,1090.0
2024-08-27 14:25:00,303.3,303.43,302.98,303.13,5474.0,301.3751,301.5042,301.0571,301.2061,5474.0
2024-08-27 14:30:00,303.18,303.42,303.17,303.17,2400.0,301.2558,301.4943,301.2459,301.2459,2400.0
2024-08-27 14:35:00,303.44,303.65,303.22,303.65,1524.0,301.5142,301.7228,301.2956,301.7228,1524.0
2024-08-27 14:40:00,303.74,303.92,303.64,303.8,1101.0,301.8123,301.9911,301.7129,301.8719,1101.0
2024-08-27 14:45:00,303.8,303.93,303.78,303.86,1000.0,301.8719,302.0011,301.852,301.9315,1000.0
2024-08-27 14:50:00,303.71,304.09,303.68,304.09,3386.0,301.7825,302.16,301.7526,302.16,3386.0
2024-08-27 14:55:00,304.01,304.01,303.74,303.76,2031.0,302.0806,302.0806,301.8123,301.8321,2031.0
2024-08-27 15:00:00,303.83,303.83,303.38,303.38,2049.0,301.9017,301.9017,301.4545,301.4545,2049.0
2024-08-27 15:05:00,303.37,303.52,303.28,303.47,1562.0,301.4446,301.5937,301.3552,301.544,1562.0
2024-08-27 15:10:00,303.28,303.49,303.28,303.4,1367.0,301.3552,301.5639,301.3552,301.4744,1367.0
2024-08-27 15:15:00,303.37,303.38,303.19,303.3,1940.0,301.4446,301.4545,301.2658,301.3751,1940.0
2024-08-27 15:20:00,303.3,303.34,303.2,303.34,2632.0,301.3751,301.4148,301.2757,301.4148,2632.0
2024-08-27 15:25:00,303.35,303.65,303.34,303.63,800.0,301.4247,301.7228,301.4148,301.703,800.0
2024-08-27 15:30:00,303.47,303.52,303.35,303.52,600.0,301.544,301.5937,301.4247,301.5937,600.0
2024-08-27 15:35:00,303.5,303.5,303.32,303.42,1323.0,301.5738,301.5738,301.3949,301.4943,1323.0
2024-08-27 15:40:00,303.43,303.95,303.39,303.95,5779.0,301.5042,302.0209,301.4645,302.0209,5779.0
2024-08-27 15:45:00,303.9,304.0,303.59,303.65,9256.0,301.9712,302.0706,301.6632,301.7228,9256.0
2024-08-27 15:50:00,303.64,303.92,303.54,303.54,6350.0,301.7129,301.9911,301.6135,301.6135,6350.0
2024-08-27 15:55:00,303.49,304.0,303.19,303.24,27023.0,301.5639,302.0706,301.2658,301.3154,27023.0
2024-08-28 09:30:00,303.0,303.23,300.6,302.64,4930.0,301.077,301.3055,298.6922,300.7192,4930.0
2024-08-28 09:35:00,302.55,304.88,301.64,304.0,3447.0,300.6298,302.945,299.7256,302.0706,3447.0
2024-08-28 09:40:00,304.0,304.9,303.73,304.29,2402.0,302.0706,302.9649,301.8023,302.3588,2402.0
2024-08-28 09:45:00,303.74,305.03,303.64,305.03,3427.0,301.8123,303.0941,301.7129,303.0941,3427.0
2024-08-28 09:50:00,304.68,305.98,304.67,305.92,4727.0,302.7463,304.038,302.7364,303.9784,4727.0
2024-08-28 09:55:00,306.0,306.39,305.5,305.56,1554.0,304.0579,304.4454,303.5611,303.6207,1554.0
2024-08-28 10:00:00,305.65,305.78,305.27,305.28,734.0,303.7101,303.8393,303.3326,303.3425,734.0
2024-08-28 10:05:00,305.77,306.27,305.51,306.27,2549.0,303.8294,304.3262,303.571,304.3262,2549.0
2024-08-28 10:10:00,306.91,306.91,306.34,306.36,1225.0,304.9621,304.9621,304.3958,304.4156,1225.0
2024-08-28 10:15:00,306.08,306.21,305.89,306.21,2818.0,304.1374,304.2666,303.9486,304.2666,2818.0
2024-08-28 10:20:00,306.41,306.41,305.77,306.02,1412.0,304.4653,304.4653,303.8294,304.0778,1412.0
2024-08-28 10:25:00,306.19,306.72,305.93,306.51,2619.0,304.2467,304.7734,303.9884,304.5647,2619.0
2024-08-28 10:30:00,306.32,307.44,306.32,306.89,4172.0,304.3759,305.4888,304.3759,304.9423,4172.0
2024-08-28 10:35:00,306.88,307.18,306.63,306.91,868.0,304.9323,305.2304,304.6839,304.9621,868.0
2024-08-28 10:40:00,306.87,307.53,306.86,307.26,2663.0,304.9224,305.5782,304.9125,305.3099,2663.0
2024-08-28 10:45:00,307.05,307.31,306.94,307.25,3094.0,305.1013,305.3596,304.992,305.3,3094.0
2024-08-28 10:50:00,307.22,307.54,307.09,307.5,2187.0,305.2702,305.5881,305.141,305.5484,2187.0
2024-08-28 10:55:00,307.54,307.54,307.26,307.31,1707.0,305.5881,305.5881,305.3099,305.3596,1707.0
2024-08-28 11:00:00,307.31,307.31,306.81,306.81,776.0,305.3596,305.3596,304.8628,304.8628,776.0
2024-08-28 11:05:00,307.11,307.69,307.11,307.4,983.0,305.1609,305.7372,305.1609,305.449,983.0
2024-08-28 11:10:00,307.48,307.48,306.65,306.73,1900.0,305.5285,305.5285,304.7038,304.7833,1900.0
2024-08-28 11:15:00,306.72,307.2,306.5,306.53,3458.0,304.7734,305.2503,304.5547,304.5846,3458.0
2024-08-28 11:20:00,306.49,306.73,306.0,306.06,10930.0,304.5448,304.7833,304.0579,304.1175,10930.0
2024-08-28 11:25:00,306.2,306.28,305.87,306.17,4826.0,304.2567,304.3361,303.9287,304.2268,4826.0
2024-08-28 11:30:00,306.29,306.33,305.97,306.26,3020.0,304.3461,304.3858,304.0281,304.3163,3020.0
2024-08-28 11:35:00,306.23,306.55,306.15,306.45,4129.0,304.2865,304.6044,304.207,304.5051,4129.0
2024-08-28 11:40:00,306.47,306.63,306.03,306.21,3475.0,304.5249,304.6839,304.0877,304.2666,3475.0
2024-08-28 11:45:00,306.11,306.32,306.03,306.04,523.0,304.1672,304.3759,304.0877,304.0977,523.0
2024-08-28 11:50:00,306.04,306.25,305.8,305.85,1996.0,304.0977,304.3063,303.8592,303.9089,1996.0
2024-08-28 11:55:00,305.75,305.82,305.13,305.6,7240.0,303.8095,303.8791,303.1934,303.6605,7240.0
2024-08-28 12:00:00,305.54,305.7,305.34,305.34,2903.0,303.6008,303.7598,303.4021,303.4021,2903.0
2024-08-28 12:05:00,305.14,305.49,305.11,305.11,1200.0,303.2034,303.5512,303.1736,303.1736,1200.0
2024-08-28 12:10:00,305.25,305.59,304.95,305.59,1922.0,303.3127,303.6505,303.0146,303.6505,1922.0
2024-08-28 12:15:00,305.56,305.56,305.1,305.38,2400.0,303.6207,303.6207,303.1636,303.4419,2400.0
2024-08-28 12:20:00,305.22,305.38,304.79,304.84,1643.0,303.2829,303.4419,302.8556,302.9053,1643.0
2024-08-28 12:25:00,304.8,305.1,304.78,304.92,3031.0,302.8655,303.1636,302.8457,302.9848,3031.0
2024-08-28 12:30:00,304.75,305.37,304.75,305.37,3237.0,302.8159,303.4319,302.8159,303.4319,3237.0
2024-08-28 12:35:00,305.16,305.47,305.15,305.47,763.0,303.2233,303.5313,303.2133,303.5313,763.0
2024-08-28 12:40:00,305.4,305.77,305.4,305.76,1222.0,303.4617,303.8294,303.4617,303.8194,1222.0
2024-08-28 12:45:00,305.81,305.81,305.62,305.62,815.0,303.8691,303.8691,303.6803,303.6803,815.0
2024-08-28 12:50:00,305.78,306.0,305.75,305.86,2800.0,303.8393,304.0579,303.8095,303.9188,2800.0
2024-08-28 12:55:00,305.86,306.03,305.68,305.69,3260.0,303.9188,304.0877,303.74,303.7499,3260.0
2024-08-28 13:00:00,305.68,305.85,305.61,305.61,2860.0,303.74,303.9089,303.6704,303.6704,2860.0
2024-08-28 13:05:00,305.6,305.75,305.5,305.75,2069.0,303.6605,303.8095,303.5611,303.8095,2069.0
2024-08-28 13:10:00,305.53,305.73,304.92,304.94,2170.0,303.5909,303.7896,302.9848,303.0046,2170.0
2024-08-28 13:15:00,305.08,305.28,305.08,305.08,637.0,303.1438,303.3425,303.1438,303.1438,637.0
2024-08-28 13:20:00,305.13,305.13,304.97,304.97,1294.0,303.1934,303.1934,303.0345,303.0345,1294.0
2024-08-28 13:25:00,304.98,305.17,304.79,305.08,8701.0,303.0444,303.2332,302.8556,303.1438,8701.0
2024-08-28 13:30:00,305.13,305.13,304.96,305.07,1234.0,303.1934,303.1934,303.0245,303.1338,1234.0
2024-08-28 13:35:00,304.98,304.98,304.52,304.8,3025.0,303.0444,303.0444,302.5873,302.8655,3025.0
2024-08-28 13:40:00,304.44,304.6,304.11,304.11,1500.0,302.5078,302.6668,302.1799,302.1799,1500.0
2024-08-28 13:45:00,304.07,304.25,303.89,303.89,1150.0,302.1402,302.319,301.9613,301.9613,1150.0
2024-08-28 13:50:00,304.04,304.04,303.82,303.82,1125.0,302.1104,302.1104,301.8918,301.8918,1125.0
2024-08-28 13:55:00,303.79,303.99,302.77,302.77,1838.0,301.8619,302.0607,300.8484,300.8484,1838.0
2024-08-28 14:00:00,302.75,302.82,302.6,302.71,600.0,300.8285,300.8981,300.6795,300.7888,600.0
2024-08-28 14:05:00,302.71,303.34,302.71,303.34,2786.0,300.7888,301.4148,300.7888,301.4148,2786.0
2024-08-28 14:10:00,303.12,303.12,303.01,303.01,702.0,301.1962,301.1962,301.0869,301.0869,702.0
2024-08-28 14:15:00,302.87,303.02,302.87,303.0,1600.0,300.9478,301.0968,300.9478,301.077,1600.0
2024-08-28 14:20:00,302.86,303.13,302.63,302.98,3722.0,300.9378,301.2061,300.7093,301.0571,3722.0
2024-08-28 14:25:00,302.98,303.16,302.96,302.97,1767.0,301.0571,301.2359,301.0372,301.0472,1767.0
2024-08-28 14:30:00,302.96,303.06,302.96,302.96,452.0,301.0372,301.1366,301.0372,301.0372,452.0
2024-08-28 14:35:00,303.16,303.22,302.94,303.02,538.0,301.2359,301.2956,301.0173,301.0968,538.0
2024-08-28 14:40:00,303.19,303.61,303.02,303.36,3453.0,301.2658,301.6831,301.0968,301.4347,3453.0
2024-08-28 14:45:00,303.36,303.36,303.06,303.06,900.0,301.4347,301.4347,301.1366,301.1366,900.0
2024-08-28 14:50:00,303.25,303.89,303.14,303.89,2856.0,301.3254,301.9613,301.2161,301.9613,2856.0
2024-08-28 14:55:00,304.27,304.75,304.16,304.74,4516.0,302.3389,302.8159,302.2296,302.8059,4516.0
2024-08-28 15:00:00,304.74,305.04,304.74,305.04,476.0,302.8059,303.104,302.8059,303.104,476.0
2024-08-28 15:05:00,304.78,305.1,304.75,305.01,6364.0,302.8457,303.1636,302.8159,303.0742,6364.0
2024-08-28 15:10:00,304.79,304.95,304.25,304.42,14018.0,302.8556,303.0146,302.319,302.4879,14018.0
2024-08-28 15:15:00,304.75,304.86,304.57,304.64,2076.0,302.8159,302.9252,302.637,302.7066,2076.0
2024-08-28 15:20:00,304.64,304.99,304.51,304.74,2669.0,302.7066,303.0543,302.5774,302.8059,2669.0
2024-08-28 15:25:00,304.71,305.13,304.71,305.0,4044.0,302.7761,303.1934,302.7761,303.0643,4044.0
2024-08-28 15:30:00,305.0,305.0,304.13,304.22,14662.0,303.0643,303.0643,302.1998,302.2892,14662.0
2024-08-28 15:35:00,304.11,304.26,303.44,303.44,8913.0,302.1799,302.329,301.5142,301.5142,8913.0
2024-08-28 15:40:00,303.46,303.53,303.1,303.47,7722.0,301.534,301.6036,301.1763,301.544,7722.0
2024-08-28 15:45:00,303.35,303.79,303.14,303.14,8162.0,301.4247,301.8619,301.2161,301.2161,8162.0
2024-08-28 15:50:00,303.36,303.79,303.1,303.57,27129.0,301.4347,301.8619,301.1763,301.6433,27129.0
2024-08-28 15:55:00,303.61,303.86,303.32,303.82,38810.0,301.6831,301.9315,301.3949,301.8918,38810.0
2024-08-29 09:30:00,303.7,303.7,300.89,300.98,4345.0,301.7725,301.7725,298.9804,299.0698,4345.0
2024-08-29 09:35:00,300.67,302.81,300.67,301.88,1486.0,298.7617,300.8882,298.7617,299.9641,1486.0
2024-08-29 09:40:00,302.12,302.12,301.79,301.79,600.0,300.2025,300.2025,299.8746,299.8746,600.0
2024-08-29 09:45:00,303.25,303.29,302.47,302.47,2989.0,301.3254,301.3651,300.5503,300.5503,2989.0
2024-08-29 09:50:00,302.47,303.63,302.12,303.63,2260.0,300.5503,301.703,300.2025,301.703,2260.0
2024-08-29 09:55:00,303.84,304.03,303.0,303.0,2123.0,301.9116,302.1004,301.077,301.077,2123.0
2024-08-29 10:00:00,303.96,304.43,303.0,304.0,2943.0,302.0309,302.4979,301.077,302.0706,2943.0
2024-08-29 10:05:00,303.4,304.03,303.25,304.02,3171.0,301.4744,302.1004,301.3254,302.0905,3171.0
2024-08-29 10:10:00,303.26,303.96,303.26,303.27,3844.0,301.3353,302.0309,301.3353,301.3452,3844.0
2024-08-29 10:15:00,303.29,304.02,303.29,303.34,404.0,301.3651,302.0905,301.3651,301.4148,404.0
2024-08-29 10:20:00,304.02,304.15,303.31,303.94,2838.0,302.0905,302.2197,301.385,302.011,2838.0
2024-08-29 10:25:00,303.81,304.54,303.65,304.05,4069.0,301.8818,302.6072,301.7228,302.1203,4069.0
2024-08-29 10:30:00,304.25,304.25,303.88,304.09,802.0,302.319,302.319,301.9514,302.16,802.0
2024-08-29 10:35:00,303.78,304.2,303.66,303.66,1600.0,301.852,302.2693,301.7328,301.7328,1600.0
2024-08-29 10:40:00,303.53,303.61,303.07,303.11,2881.0,301.6036,301.6831,301.1465,301.1863,2881.0
2024-08-29 10:45:00,303.05,303.19,302.63,302.63,1090.0,301.1266,301.2658,300.7093,300.7093,1090.0
2024-08-29 10:50:00,302.78,303.39,302.78,303.39,1152.0,300.8584,301.4645,300.8584,301.4645,1152.0
2024-08-29 10:55:00,303.17,303.52,302.46,302.46,980.0,301.2459,301.5937,300.5404,300.5404,980.0
2024-08-29 11:00:00,302.8,303.4,302.8,303.19,1033.0,300.8782,301.4744,300.8782,301.2658,1033.0
2024-08-29 11:05:00,303.3,303.3,303.3,303.3,100.0,301.3751,301.3751,301.3751,301.3751,100.0
2024-08-29 11:10:00,302.99,303.78,302.99,303.74,1263.0,301.067,301.852,301.067,301.8123,1263.0
2024-08-29 11:15:00,303.36,303.67,303.36,303.65,300.0,301.4347,301.7427,301.4347,301.7228,300.0
2024-08-29 11:20:00,303.41,303.46,303.41,303.46,400.0,301.4844,301.534,301.4844,301.534,400.0
2024-08-29 11:25:00,303.74,304.15,303.56,304.07,1548.0,301.8123,302.2197,301.6334,302.1402,1548.0
2024-08-29 11:30:00,304.21,304.24,303.94,303.98,1350.0,302.2793,302.3091,302.011,302.0507,1350.0
2024-08-29 11:35:00,304.01,304.02,303.97,303.99,1689.0,302.0806,302.0905,302.0408,302.0607,1689.0
2024-08-29 11:40:00,304.02,304.02,303.66,303.66,728.0,302.0905,302.0905,301.7328,301.7328,728.0
2024-08-29 11:45:00,303.68,304.34,303.68,304.33,877.0,301.7526,302.4085,301.7526,302.3985,877.0
2024-08-29 11:50:00,304.24,304.78,304.24,304.75,725.0,302.3091,302.8457,302.3091,302.8159,725.0
2024-08-29 11:55:00,304.95,305.56,304.53,305.56,16862.0,303.0146,303.6207,302.5973,303.6207,16862.0
2024-08-29 12:00:00,305.1,305.92,305.1,305.92,1101.0,303.1636,303.9784,303.1636,303.9784,1101.0
2024-08-29 12:05:00,305.59,306.15,305.59,305.63,2494.0,303.6505,304.207,303.6505,303.6903,2494.0
2024-08-29 12:10:00,305.6,305.63,305.56,305.56,1800.0,303.6605,303.6903,303.6207,303.6207,1800.0
2024-08-29 12:15:00,305.61,305.61,305.43,305.52,1148.0,303.6704,303.6704,303.4915,303.581,1148.0
2024-08-29 12:20:00,305.34,305.44,305.34,305.44,300.0,303.4021,303.5015,303.4021,303.5015,300.0
2024-08-29 12:25:00,305.81,305.84,305.64,305.68,1249.0,303.8691,303.8989,303.7002,303.74,1249.0
2024-08-29 12:30:00,305.51,305.93,305.51,305.78,900.0,303.571,303.9884,303.571,303.8393,900.0
2024-08-29 12:35:00,305.8,305.91,305.62,305.91,2983.0,303.8592,303.9685,303.6803,303.9685,2983.0
2024-08-29 12:40:00,305.89,306.15,305.8,305.8,1096.0,303.9486,304.207,303.8592,303.8592,1096.0
2024-08-29 12:45:00,306.15,306.31,305.88,305.91,1125.0,304.207,304.366,303.9387,303.9685,1125.0
2024-08-29 12:50:00,305.85,305.97,305.67,305.97,759.0,303.9089,304.0281,303.73,304.0281,759.0
2024-08-29 12:55:00,305.63,306.28,305.63,306.06,760.0,303.6903,304.3361,303.6903,304.1175,760.0
2024-08-29 13:00:00,306.08,306.08,305.86,305.86,500.0,304.1374,304.1374,303.9188,303.9188,500.0
2024-08-29 13:05:00,305.86,306.04,305.66,305.85,700.0,303.9188,304.0977,303.7201,303.9089,700.0
2024-08-29 13:10:00,305.92,305.92,305.16,305.16,1854.0,303.9784,303.9784,303.2233,303.2233,1854.0
2024-08-29 13:15:00,305.16,305.51,305.16,305.38,1750.0,303.2233,303.571,303.2233,303.4419,1750.0
2024-08-29 13:20:00,305.16,305.21,305.04,305.07,1100.0,303.2233,303.2729,303.104,303.1338,1100.0
2024-08-29 13:25:00,305.31,305.36,305.12,305.31,2150.0,303.3723,303.422,303.1835,303.3723,2150.0
2024-08-29 13:30:00,305.08,305.34,305.08,305.34,1014.0,303.1438,303.4021,303.1438,303.4021,1014.0
2024-08-29 13:35:00,305.07,305.28,305.06,305.08,1815.0,303.1338,303.3425,303.1239,303.1438,1815.0
2024-08-29 13:40:00,305.16,305.62,304.9,305.62,1299.0,303.2233,303.6803,302.9649,303.6803,1299.0
2024-08-29 13:45:00,305.72,305.73,305.41,305.41,336.0,303.7797,303.7896,303.4717,303.4717,336.0
2024-08-29 13:50:00,305.62,305.72,305.39,305.7,2175.0,303.6803,303.7797,303.4518,303.7598,2175.0
2024-08-29 13:55:00,305.41,305.84,305.41,305.7,2171.0,303.4717,303.8989,303.4717,303.7598,2171.0
2024-08-29 14:00:00,305.84,305.84,305.35,305.84,4660.0,303.8989,303.8989,303.412,303.8989,4660.0
2024-08-29 14:05:00,305.73,305.73,305.73,305.73,100.0,303.7896,303.7896,303.7896,303.7896,100.0
2024-08-29 14:10:00,306.19,306.19,305.71,305.72,715.0,304.2467,304.2467,303.7698,303.7797,715.0
2024-08-29 14:15:00,305.96,305.96,305.66,305.66,200.0,304.0182,304.0182,303.7201,303.7201,200.0
2024-08-29 14:20:00,305.73,305.91,305.68,305.91,400.0,303.7896,303.9685,303.74,303.9685,400.0
2024-08-29 14:25:00,305.68,305.68,305.04,305.2,2863.0,303.74,303.74,303.104,303.263,2863.0
2024-08-29 14:30:00,305.17,305.21,305.11,305.12,850.0,303.2332,303.2729,303.1736,303.1835,850.0
2024-08-29 14:35:00,304.75,304.88,303.9,303.9,2250.0,302.8159,302.945,301.9712,301.9712,2250.0
2024-08-29 14:40:00,303.91,304.21,303.81,304.15,12208.0,301.9812,302.2793,301.8818,302.2197,12208.0
2024-08-29 14:45:00,304.15,304.78,304.0,304.57,2197.0,302.2197,302.8457,302.0706,302.637,2197.0
2024-08-29 14:50:00,304.55,304.8,304.29,304.8,3150.0,302.6171,302.8655,302.3588,302.8655,3150.0
2024-08-29 14:55:00,304.25,304.9,304.25,304.9,400.0,302.319,302.9649,302.319,302.9649,400.0
2024-08-29 15:00:00,304.32,304.39,304.0,304.38,1305.0,302.3886,302.4581,302.0706,302.4482,1305.0
2024-08-29 15:05:00,304.13,304.4,304.0,304.0,3733.0,302.1998,302.4681,302.0706,302.0706,3733.0
2024-08-29 15:10:00,304.0,304.32,303.83,304.0,6300.0,302.0706,302.3886,301.9017,302.0706,6300.0
2024-08-29 15:15:00,304.14,305.02,304.0,304.86,3015.0,302.2097,303.0841,302.0706,302.9252,3015.0
2024-08-29 15:20:00,304.81,304.9,304.69,304.7,400.0,302.8755,302.9649,302.7562,302.7662,400.0
2024-08-29 15:25:00,304.69,304.99,304.6,304.96,3079.0,302.7562,303.0543,302.6668,303.0245,3079.0
2024-08-29 15:30:00,304.94,304.94,304.6,304.72,3077.0,303.0046,303.0046,302.6668,302.786,3077.0
2024-08-29 15:35:00,304.71,305.08,304.65,304.81,6980.0,302.7761,303.1438,302.7165,302.8755,6980.0
2024-08-29 15:40:00,304.76,304.76,304.0,304.0,4215.0,302.8258,302.8258,302.0706,302.0706,4215.0
2024-08-29 15:45:00,304.15,304.4,304.0,304.12,6187.0,302.2197,302.4681,302.0706,302.1899,6187.0
2024-08-29 15:50:00,304.27,304.42,303.85,304.22,27845.0,302.3389,302.4879,301.9216,302.2892,27845.0
2024-08-29 15:55:00,304.23,304.29,303.47,304.07,76083.0,302.2992,302.3588,301.544,302.1402,76083.0
2024-08-30 09:30:00,305.58,306.29,304.79,305.51,8953.0,303.6406,304.3461,302.8556,303.571,8953.0
2024-08-30 09:35:00,306.28,306.28,304.58,305.29,2836.0,304.3361,304.3361,302.6469,303.3524,2836.0
2024-08-30 09:40:00,305.18,305.53,304.79,304.79,500.0,303.2431,303.5909,302.8556,302.8556,500.0
2024-08-30 09:45:00,303.85,303.85,302.8,303.48,1633.0,301.9216,301.9216,300.8782,301.5539,1633.0
2024-08-30 09:50:00,302.22,304.43,302.22,303.85,1581.0,300.3019,302.4979,300.3019,301.9216,1581.0
2024-08-30 09:55:00,303.0,304.31,303.0,304.05,2288.0,301.077,302.3786,301.077,302.1203,2288.0
2024-08-30 10:00:00,304.33,305.35,303.46,304.64,20377.0,302.3985,303.412,301.534,302.7066,20377.0
2024-08-30 10:05:00,304.48,304.79,304.24,304.46,923.0,302.5476,302.8556,302.3091,302.5277,923.0
2024-08-30 10:10:00,304.75,305.44,304.74,305.16,4090.0,302.8159,303.5015,302.8059,303.2233,4090.0
2024-08-30 10:15:00,304.73,304.84,304.69,304.83,2602.0,302.796,302.9053,302.7562,302.8953,2602.0
2024-08-30 10:20:00,304.51,304.51,304.35,304.35,320.0,302.5774,302.5774,302.4184,302.4184,320.0
2024-08-30 10:25:00,304.17,304.17,304.17,304.17,100.0,302.2395,302.2395,302.2395,302.2395,100.0
2024-08-30 10:30:00,304.29,304.29,303.89,303.9,235.0,302.3588,302.3588,301.9613,301.9712,235.0
2024-08-30 10:35:00,303.65,303.91,303.12,303.36,8789.0,301.7228,301.9812,301.1962,301.4347,8789.0
2024-08-30 10:40:00,303.38,303.72,303.18,303.18,1777.0,301.4545,301.7924,301.2558,301.2558,1777.0
2024-08-30 10:45:00,303.16,303.16,303.16,303.16,200.0,301.2359,301.2359,301.2359,301.2359,200.0
2024-08-30 10:50:00,303.37,303.45,303.05,303.06,806.0,301.4446,301.5241,301.1266,301.1366,806.0
2024-08-30 10:55:00,303.13,303.13,302.85,303.0,1000.0,301.2061,301.2061,300.9279,301.077,1000.0
2024-08-30 11:00:00,302.93,302.97,302.93,302.97,900.0,301.0074,301.0472,301.0074,301.0472,900.0
2024-08-30 11:05:00,303.23,303.26,303.16,303.16,600.0,301.3055,301.3353,301.2359,301.2359,600.0
2024-08-30 11:10:00,303.17,303.17,303.0,303.02,367.0,301.2459,301.2459,301.077,301.0968,367.0
2024-08-30 11:15:00,303.13,303.14,302.76,302.78,2065.0,301.2061,301.2161,300.8385,300.8584,2065.0
2024-08-30 11:20:00,302.67,302.67,302.33,302.33,901.0,300.7491,300.7491,300.4112,300.4112,901.0
2024-08-30 11:25:00,302.3,302.3,301.58,301.71,3811.0,300.3814,300.3814,299.666,299.7951,3811.0
2024-08-30 11:30:00,301.57,301.57,301.32,301.44,934.0,299.656,299.656,299.4076,299.5269,934.0
2024-08-30 11:35:00,301.4,301.6,301.09,301.27,1458.0,299.4871,299.6858,299.1791,299.3579,1458.0
2024-08-30 11:40:00,301.27,301.5,301.24,301.5,667.0,299.3579,299.5865,299.3281,299.5865,667.0
2024-08-30 11:45:00,301.47,301.52,301.47,301.51,367.0,299.5567,299.6064,299.5567,299.5964,367.0
2024-08-30 11:50:00,301.56,301.75,301.27,301.75,12625.0,299.6461,299.8349,299.3579,299.8349,12625.0
2024-08-30 11:55:00,301.54,301.56,301.3,301.56,500.0,299.6262,299.6461,299.3878,299.6461,500.0
2024-08-30 12:00:00,301.61,301.61,301.02,301.07,1481.0,299.6958,299.6958,299.1095,299.1592,1481.0
2024-08-30 12:05:00,301.04,301.88,301.04,301.84,5008.0,299.1294,299.9641,299.1294,299.9243,5008.0
2024-08-30 12:10:00,301.79,301.88,301.68,301.83,9299.0,299.8746,299.9641,299.7653,299.9144,9299.0
2024-08-30 12:15:00,301.83,301.89,301.56,301.6,12450.0,299.9144,299.974,299.6461,299.6858,12450.0
2024-08-30 12:20:00,301.77,302.01,301.75,301.79,11230.0,299.8548,300.0932,299.8349,299.8746,11230.0
2024-08-30 12:25:00,301.79,301.81,301.35,301.56,2167.0,299.8746,299.8945,299.4374,299.6461,2167.0
2024-08-30 12:30:00,301.56,301.84,301.4,301.44,1944.0,299.6461,299.9243,299.4871,299.5269,1944.0
2024-08-30 12:35:00,301.14,301.18,300.86,300.93,1867.0,299.2288,299.2685,298.9505,299.0201,1867.0
2024-08-30 12:40:00,301.13,301.14,300.96,301.13,300.0,299.2188,299.2288,299.0499,299.2188,300.0
2024-08-30 12:45:00,301.04,301.34,301.04,301.24,600.0,299.1294,299.4275,299.1294,299.3281,600.0
2024-08-30 12:50:00,301.36,301.67,301.36,301.66,900.0,299.4474,299.7554,299.4474,299.7455,900.0
2024-08-30 12:55:00,301.95,301.97,301.75,301.82,1477.0,300.0336,300.0535,299.8349,299.9045,1477.0
2024-08-30 13:00:00,301.81,302.16,301.79,302.01,2793.0,299.8945,300.2423,299.8746,300.0932,2793.0
2024-08-30 13:05:00,301.62,301.62,301.53,301.59,1334.0,299.7057,299.7057,299.6163,299.6759,1334.0
2024-08-30 13:10:00,301.54,301.54,301.52,301.54,300.0,299.6262,299.6262,299.6064,299.6262,300.0
2024-08-30 13:15:00,301.6,301.87,301.6,301.74,2184.0,299.6858,299.9541,299.6858,299.825,2184.0
2024-08-30 13:20:00,301.79,301.81,301.56,301.81,1092.0,299.8746,299.8945,299.6461,299.8945,1092.0
2024-08-30 13:25:00,301.69,301.69,301.68,301.69,200.0,299.7753,299.7753,299.7653,299.7753,200.0
2024-08-30 13:30:00,301.58,301.58,301.43,301.52,1916.0,299.666,299.666,299.5169,299.6064,1916.0
2024-08-30 13:35:00,301.47,301.58,301.34,301.58,1568.0,299.5567,299.666,299.4275,299.666,1568.0
2024-08-30 13:40:00,301.38,301.38,301.37,301.38,100.0,299.4672,299.4672,299.4573,299.4672,100.0
2024-08-30 13:45:00,301.54,301.81,301.41,301.78,1600.0,299.6262,299.8945,299.4971,299.8647,1600.0
2024-08-30 13:50:00,301.75,301.79,301.7,301.71,1546.0,299.8349,299.8746,299.7852,299.7951,1546.0
2024-08-30 13:55:00,301.83,301.83,301.55,301.65,1209.0,299.9144,299.9144,299.6362,299.7355,1209.0
2024-08-30 14:00:00,301.62,302.08,301.62,302.07,2337.0,299.7057,300.1628,299.7057,300.1529,2337.0
2024-08-30 14:05:00,302.07,302.14,302.07,302.12,1448.0,300.1529,300.2224,300.1529,300.2025,1448.0
2024-08-30 14:10:00,302.08,302.21,301.89,302.21,7418.0,300.1628,300.292,299.974,300.292,7418.0
2024-08-30 14:15:00,302.21,302.41,302.03,302.41,8622.0,300.292,300.4907,300.1131,300.4907,8622.0
2024-08-30 14:20:00,302.47,302.52,302.46,302.48,909.0,300.5503,300.6,300.5404,300.5603,909.0
2024-08-30 14:25:00,302.6,303.12,302.6,302.96,2373.0,300.6795,301.1962,300.6795,301.0372,2373.0
2024-08-30 14:30:00,303.15,303.6,303.15,303.6,1434.0,301.226,301.6732,301.226,301.6732,1434.0
2024-08-30 14:35:00,303.58,303.82,303.48,303.56,1618.0,301.6533,301.8918,301.5539,301.6334,1618.0
2024-08-30 14:40:00,303.49,303.66,303.42,303.47,1600.0,301.5639,301.7328,301.4943,301.544,1600.0
2024-08-30 14:45:00,303.49,303.5,303.26,303.29,1146.0,301.5639,301.5738,301.3353,301.3651,1146.0
2024-08-30 14:50:00,303.49,303.59,303.35,303.4,2103.0,301.5639,301.6632,301.4247,301.4744,2103.0
2024-08-30 14:55:00,303.41,303.45,303.21,303.23,1859.0,301.4844,301.5241,301.2856,301.3055,1859.0
2024-08-30 15:00:00,303.24,303.43,303.23,303.37,1346.0,301.3154,301.5042,301.3055,301.4446,1346.0
2024-08-30 15:05:00,303.35,303.39,303.35,303.37,1426.0,301.4247,301.4645,301.4247,301.4446,1426.0
2024-08-30 15:10:00,303.46,303.56,303.21,303.26,2631.0,301.534,301.6334,301.2856,301.3353,2631.0
2024-08-30 15:15:00,303.27,303.5,303.18,303.38,1055.0,301.3452,301.5738,301.2558,301.4545,1055.0
2024-08-30 15:20:00,303.56,303.98,303.55,303.79,2220.0,301.6334,302.0507,301.6235,301.8619,2220.0
2024-08-30 15:25:00,303.86,303.86,303.67,303.74,1180.0,301.9315,301.9315,301.7427,301.8123,1180.0
2024-08-30 15:30:00,303.87,304.41,303.63,303.7,4317.0,301.9414,302.478,301.703,301.7725,4317.0
2024-08-30 15:35:00,303.69,304.12,303.46,303.9,6729.0,301.7626,302.1899,301.534,301.9712,6729.0
2024-08-30 15:40:00,303.91,304.18,303.56,303.56,12656.0,301.9812,302.2495,301.6334,301.6334,12656.0
2024-08-30 15:45:00,303.67,304.19,303.57,304.06,20706.0,301.7427,302.2594,301.6433,302.1302,20706.0
2024-08-30 15:50:00,304.12,305.69,303.83,305.69,20047.0,302.1899,303.7499,301.9017,303.7499,20047.0
2024-08-30 15:55:00,305.56,307.32,305.56,307.15,83448.0,303.6207,305.3695,303.6207,305.2006,83448.0
2024-09-03 09:30:00,305.25,305.72,301.84,305.66,14573.0,303.7035,304.1712,300.3108,304.1115,14573.0
2024-09-03 09:35:00,305.79,306.91,305.64,306.91,4473.0,304.2408,305.3551,304.0916,305.3551,4473.0
2024-09-03 09:40:00,307.22,308.28,306.99,308.28,3239.0,305.6636,306.7182,305.4347,306.7182,3239.0
2024-09-03 09:45:00,308.54,308.54,307.39,307.59,3009.0,306.9769,306.9769,305.8327,306.0317,3009.0
2024-09-03 09:50:00,307.72,308.33,306.78,307.43,3430.0,306.161,306.7679,305.2258,305.8725,3430.0
2024-09-03 09:55:00,307.38,308.21,307.17,308.21,1925.0,305.8227,306.6485,305.6138,306.6485,1925.0
2024-09-03 10:00:00,308.26,308.27,306.34,306.34,1760.0,306.6983,306.7082,304.788,304.788,1760.0
2024-09-03 10:05:00,305.99,306.28,305.76,306.06,1627.0,304.4398,304.7283,304.211,304.5094,1627.0
2024-09-03 10:10:00,305.53,305.53,304.82,305.07,1466.0,303.9821,303.9821,303.2757,303.5244,1466.0
2024-09-03 10:15:00,305.29,306.4,305.29,306.4,1100.0,303.7433,304.8477,303.7433,304.8477,1100.0
2024-09-03 10:20:00,306.22,306.49,305.69,305.81,927.0,304.6686,304.9373,304.1413,304.2607,927.0
2024-09-03 10:25:00,306.05,306.1,305.14,306.1,1570.0,304.4995,304.5492,303.5941,304.5492,1570.0
2024-09-03 10:30:00,305.3,305.3,304.98,305.16,1353.0,303.7533,303.7533,303.4349,303.614,1353.0
2024-09-03 10:35:00,304.9,305.53,304.9,305.5,1601.0,303.3553,303.9821,303.3553,303.9523,1601.0
2024-09-03 10:40:00,305.74,306.12,305.74,306.07,988.0,304.1911,304.5691,304.1911,304.5194,988.0
2024-09-03 10:45:00,305.78,306.13,305.45,305.9,1513.0,304.2309,304.5791,303.9025,304.3502,1513.0
2024-09-03 10:50:00,306.14,306.55,306.14,306.44,3412.0,304.589,304.9969,304.589,304.8875,3412.0
2024-09-03 10:55:00,306.37,306.44,306.1,306.28,1782.0,304.8179,304.8875,304.5492,304.7283,1782.0
2024-09-03 11:00:00,306.11,306.96,306.11,306.94,2137.0,304.5592,305.4049,304.5592,305.385,2137.0
2024-09-03 11:05:00,306.81,307.52,306.74,307.26,1617.0,305.2556,305.962,305.186,305.7034,1617.0
2024-09-03 11:10:00,307.12,307.24,307.02,307.02,1255.0,305.5641,305.6835,305.4646,305.4646,1255.0
2024-09-03 11:15:00,306.84,306.84,306.64,306.64,640.0,305.2855,305.2855,305.0865,305.0865,640.0
2024-09-03 11:20:00,306.78,306.85,306.21,306.22,1000.0,305.2258,305.2954,304.6587,304.6686,1000.0
2024-09-03 11:25:00,306.21,306.34,305.89,306.02,2396.0,304.6587,304.788,304.3403,304.4696,2396.0
2024-09-03 11:30:00,306.03,306.27,306.01,306.26,1717.0,304.4796,304.7184,304.4597,304.7084,1717.0
2024-09-03 11:35:00,306.3,306.43,305.88,305.88,1088.0,304.7482,304.8776,304.3303,304.3303,1088.0
2024-09-03 11:40:00,305.95,305.95,305.6,305.61,563.0,304.4,304.4,304.0518,304.0617,563.0
2024-09-03 11:45:00,305.69,305.93,305.32,305.32,900.0,304.1413,304.3801,303.7732,303.7732,900.0
2024-09-03 11:50:00,305.32,305.32,305.03,305.12,1931.0,303.7732,303.7732,303.4846,303.5742,1931.0
2024-09-03 11:55:00,305.23,305.26,304.86,305.1,1100.0,303.6836,303.7135,303.3155,303.5543,1100.0
2024-09-03 12:00:00,304.97,304.97,304.76,304.76,606.0,303.425,303.425,303.216,303.216,606.0
2024-09-03 12:05:00,305.0,305.1,304.52,304.52,759.0,303.4548,303.5543,302.9772,302.9772,759.0
2024-09-03 12:10:00,304.43,304.98,304.43,304.98,739.0,302.8877,303.4349,302.8877,303.4349,739.0
2024-09-03 12:15:00,305.14,305.35,305.14,305.35,733.0,303.5941,303.803,303.5941,303.803,733.0
2024-09-03 12:20:00,305.24,305.25,304.98,304.99,1778.0,303.6936,303.7035,303.4349,303.4449,1778.0
2024-09-03 12:25:00,304.78,304.78,303.91,303.91,1933.0,303.2359,303.2359,302.3703,302.3703,1933.0
2024-09-03 12:30:00,304.13,304.13,303.91,304.01,599.0,302.5892,302.5892,302.3703,302.4698,599.0
2024-09-03 12:35:00,304.12,304.15,303.87,303.88,2211.0,302.5793,302.6091,302.3305,302.3405,2211.0
2024-09-03 12:40:00,303.88,303.88,303.64,303.64,1644.0,302.3405,302.3405,302.1017,302.1017,1644.0
2024-09-03 12:45:00,303.39,303.54,303.16,303.4,1930.0,301.853,302.0022,301.6241,301.8629,1930.0
2024-09-03 12:50:00,303.44,303.73,303.43,303.66,2732.0,301.9027,302.1912,301.8928,302.1216,2732.0
2024-09-03 12:55:00,303.61,303.61,303.56,303.56,638.0,302.0718,302.0718,302.0221,302.0221,638.0
2024-09-03 13:00:00,303.7,303.74,303.36,303.55,3927.0,302.1614,302.2012,301.8231,302.0121,3927.0
2024-09-03 13:05:00,303.55,303.83,303.55,303.6,822.0,302.0121,302.2907,302.0121,302.0619,822.0
2024-09-03 13:10:00,303.62,303.62,303.26,303.26,512.0,302.0818,302.0818,301.7236,301.7236,512.0
2024-09-03 13:15:00,303.21,303.21,303.2,303.21,200.0,301.6739,301.6739,301.6639,301.6739,200.0
2024-09-03 13:20:00,303.2,303.41,302.67,303.23,11247.0,301.6639,301.8729,301.1366,301.6938,11247.0
2024-09-03 13:25:00,303.0,303.16,303.0,303.15,400.0,301.4649,301.6241,301.4649,301.6142,400.0
2024-09-03 13:30:00,303.11,303.11,302.62,302.63,963.0,301.5744,301.5744,301.0869,301.0968,963.0
2024-09-03 13:35:00,302.38,302.78,302.37,302.78,959.0,300.8481,301.246,300.8381,301.246,959.0
2024-09-03 13:40:00,302.64,302.64,302.49,302.5,1101.0,301.1068,301.1068,300.9575,300.9675,1101.0
2024-09-03 13:45:00,302.5,302.57,302.49,302.57,300.0,300.9675,301.0371,300.9575,301.0371,300.0
2024-09-03 13:50:00,302.64,303.06,302.64,303.06,1292.0,301.1068,301.5246,301.1068,301.5246,1292.0
2024-09-03 13:55:00,302.92,302.92,302.89,302.91,400.0,301.3853,301.3853,301.3555,301.3754,400.0
2024-09-03 14:00:00,302.69,302.73,302.33,302.42,1014.0,301.1565,301.1963,300.7983,300.8879,1014.0
2024-09-03 14:05:00,302.53,302.7,302.41,302.42,600.0,300.9973,301.1665,300.8779,300.8879,600.0
2024-09-03 14:10:00,302.36,302.46,302.32,302.36,700.0,300.8282,300.9277,300.7884,300.8282,700.0
2024-09-03 14:15:00,302.5,302.61,302.42,302.54,1436.0,300.9675,301.0769,300.8879,301.0073,1436.0
2024-09-03 14:20:00,302.54,302.54,302.33,302.35,630.0,301.0073,301.0073,300.7983,300.8182,630.0
2024-09-03 14:25:00,302.24,302.32,302.04,302.14,1306.0,300.7088,300.7884,300.5098,300.6093,1306.0
2024-09-03 14:30:00,301.94,302.46,301.86,302.33,1746.0,300.4103,300.9277,300.3307,300.7983,1746.0
2024-09-03 14:35:00,302.44,302.44,302.2,302.3,1050.0,300.9078,300.9078,300.669,300.7685,1050.0
2024-09-03 14:40:00,302.01,302.01,301.97,301.97,200.0,300.4799,300.4799,300.4402,300.4402,200.0
2024-09-03 14:45:00,301.86,302.37,301.86,302.26,1128.0,300.3307,300.8381,300.3307,300.7287,1128.0
2024-09-03 14:50:00,301.91,301.91,301.66,301.74,1675.0,300.3805,300.3805,300.1317,300.2113,1675.0
2024-09-03 14:55:00,301.72,301.73,301.37,301.53,700.0,300.1914,300.2014,299.8432,300.0024,700.0
2024-09-03 15:00:00,301.66,301.77,301.42,301.74,3266.0,300.1317,300.2412,299.8929,300.2113,3266.0
2024-09-03 15:05:00,301.74,301.94,301.42,301.43,1981.0,300.2113,300.4103,299.8929,299.9029,1981.0
2024-09-03 15:10:00,301.32,301.89,301.32,301.65,5877.0,299.7934,300.3606,299.7934,300.1218,5877.0
2024-09-03 15:15:00,301.42,301.66,301.17,301.27,2088.0,299.8929,300.1317,299.6442,299.7437,2088.0
2024-09-03 15:20:00,301.13,301.59,301.13,301.4,3248.0,299.6044,300.0621,299.6044,299.873,3248.0
2024-09-03 15:25:00,301.31,301.59,301.06,301.42,5267.0,299.7835,300.0621,299.5348,299.8929,5267.0
2024-09-03 15:30:00,301.23,301.37,300.87,300.99,4685.0,299.7039,299.8432,299.3457,299.4651,4685.0
2024-09-03 15:35:00,300.85,300.86,299.92,299.92,4535.0,299.3258,299.3358,298.4005,298.4005,4535.0
2024-09-03 15:40:00,299.92,300.17,299.37,300.17,3549.0,298.4005,298.6493,297.8533,298.6493,3549.0
2024-09-03 15:45:00,300.05,300.98,299.87,300.88,8692.0,298.5299,299.4552,298.3508,299.3557,8692.0
2024-09-03 15:50:00,301.56,301.65,300.44,301.64,12028.0,300.0322,300.1218,298.9179,300.1118,12028.0
2024-09-03 15:55:00,301.56,303.08,301.56,302.79,34697.0,300.0322,301.5445,300.0322,301.256,34697.0
2024-09-04 09:30:00,302.52,302.99,302.52,302.99,5011.0,300.9874,301.455,300.9874,301.455,5011.0
2024-09-04 09:35:00,302.13,302.93,302.13,302.3,5656.0,300.5993,301.3953,300.5993,300.7685,5656.0
2024-09-04 09:40:00,301.73,302.54,301.36,301.71,1867.0,300.2014,301.0073,299.8332,300.1815,1867.0
2024-09-04 09:45:00,301.72,302.34,301.72,301.97,9022.0,300.1914,300.8083,300.1914,300.4402,9022.0
2024-09-04 09:50:00,302.15,302.79,302.14,302.67,17759.0,300.6192,301.256,300.6093,301.1366,17759.0
2024-09-04 09:55:00,302.66,302.91,302.07,302.56,18024.0,301.1267,301.3754,300.5396,301.0272,18024.0
2024-09-04 10:00:00,302.56,302.57,301.58,301.86,7233.0,301.0272,301.0371,300.0521,300.3307,7233.0
2024-09-04 10:05:00,301.42,302.22,301.42,302.06,2821.0,299.8929,300.6889,299.8929,300.5297,2821.0
2024-09-04 10:10:00,302.03,302.03,301.52,301.78,2040.0,300.4998,300.4998,299.9924,300.2511,2040.0
2024-09-04 10:15:00,302.0,302.47,301.75,302.11,9888.0,300.47,300.9376,300.2213,300.5794,9888.0
2024-09-04 10:20:00,302.12,302.34,301.75,302.13,8646.0,300.5894,300.8083,300.2213,300.5993,8646.0
2024-09-04 10:25:00,302.34,302.37,301.73,302.08,3600.0,300.8083,300.8381,300.2014,300.5496,3600.0
2024-09-04 10:30:00,302.09,302.34,301.77,302.34,13771.0,300.5595,300.8083,300.2412,300.8083,13771.0
2024-09-04 10:35:00,302.07,302.91,302.07,302.53,17795.0,300.5396,301.3754,300.5396,300.9973,17795.0
2024-09-04 10:40:00,302.65,302.65,302.11,302.25,3100.0,301.1167,301.1167,300.5794,300.7187,3100.0
2024-09-04 10:45:00,302.4,302.56,301.94,302.16,3966.0,300.868,301.0272,300.4103,300.6292,3966.0
2024-09-04 10:50:00,301.85,301.99,301.64,301.68,709.0,300.3208,300.4601,300.1118,300.1516,709.0
2024-09-04 10:55:00,301.92,301.98,301.77,301.87,1420.0,300.3904,300.4501,300.2412,300.3407,1420.0
2024-09-04 11:00:00,301.87,301.89,301.86,301.88,1200.0,300.3407,300.3606,300.3307,300.3506,1200.0
2024-09-04 11:05:00,301.92,301.92,301.63,301.65,1439.0,300.3904,300.3904,300.1019,300.1218,1439.0
2024-09-04 11:10:00,301.81,301.81,301.54,301.56,803.0,300.281,300.281,300.0123,300.0322,803.0
2024-09-04 11:15:00,301.42,301.42,301.36,301.41,800.0,299.8929,299.8929,299.8332,299.883,800.0
2024-09-04 11:20:00,301.21,301.41,301.09,301.36,1239.0,299.684,299.883,299.5646,299.8332,1239.0
2024-09-04 11:25:00,301.32,301.32,301.14,301.14,800.0,299.7934,299.7934,299.6144,299.6144,800.0
2024-09-04 11:30:00,301.14,301.38,300.69,301.38,4802.0,299.6144,299.8531,299.1666,299.8531,4802.0
2024-09-04 11:35:00,301.47,301.84,301.46,301.75,600.0,299.9427,300.3108,299.9327,300.2213,600.0
2024-09-04 11:40:00,301.96,302.07,301.89,302.07,400.0,300.4302,300.5396,300.3606,300.5396,400.0
2024-09-04 11:45:00,302.0,302.01,301.77,301.77,1029.0,300.47,300.4799,300.2412,300.2412,1029.0
2024-09-04 11:50:00,301.84,301.86,301.79,301.86,400.0,300.3108,300.3307,300.2611,300.3307,400.0
2024-09-04 11:55:00,302.02,302.07,301.39,301.75,2489.0,300.4899,300.5396,299.8631,300.2213,2489.0
2024-09-04 12:00:00,301.64,301.64,301.62,301.62,415.0,300.1118,300.1118,300.0919,300.0919,415.0
2024-09-04 12:05:00,301.48,301.52,301.48,301.51,510.0,299.9526,299.9924,299.9526,299.9825,510.0
2024-09-04 12:10:00,301.65,301.73,301.25,301.25,1934.0,300.1218,300.2014,299.7238,299.7238,1934.0
2024-09-04 12:15:00,301.28,301.39,301.27,301.38,1300.0,299.7536,299.8631,299.7437,299.8531,1300.0
2024-09-04 12:20:00,301.24,301.36,301.24,301.36,1741.0,299.7139,299.8332,299.7139,299.8332,1741.0
2024-09-04 12:25:00,301.37,301.57,301.17,301.25,3146.0,299.8432,300.0422,299.6442,299.7238,3146.0
2024-09-04 12:30:00,301.37,301.63,301.36,301.39,4060.0,299.8432,300.1019,299.8332,299.8631,4060.0
2024-09-04 12:35:00,301.47,301.47,301.41,301.41,300.0,299.9427,299.9427,299.883,299.883,300.0
2024-09-04 12:40:00,301.44,301.44,300.61,300.74,5766.0,299.9128,299.9128,299.087,299.2164,5766.0
2024-09-04 12:45:00,300.89,301.26,300.79,301.26,530.0,299.3656,299.7337,299.2661,299.7337,530.0
2024-09-04 12:50:00,301.23,301.3,301.03,301.03,1776.0,299.7039,299.7735,299.5049,299.5049,1776.0
2024-09-04 12:55:00,301.15,301.15,300.85,300.85,700.0,299.6243,299.6243,299.3258,299.3258,700.0
2024-09-04 13:00:00,301.09,301.09,300.7,300.79,4633.0,299.5646,299.5646,299.1766,299.2661,4633.0
2024-09-04 13:05:00,300.74,300.83,300.74,300.81,500.0,299.2164,299.3059,299.2164,299.286,500.0
2024-09-04 13:10:00,300.81,300.82,300.81,300.81,400.0,299.286,299.296,299.286,299.286,400.0
2024-09-04 13:15:00,300.76,300.9,300.72,300.78,752.0,299.2363,299.3756,299.1965,299.2562,752.0
2024-09-04 13:20:00,300.8,301.01,300.8,300.86,1807.0,299.2761,299.485,299.2761,299.3358,1807.0
2024-09-04 13:25:00,300.87,300.9,300.82,300.86,400.0,299.3457,299.3756,299.296,299.3358,400.0
2024-09-04 13:30:00,300.8,301.03,300.8,301.0,3500.0,299.2761,299.5049,299.2761,299.4751,3500.0
2024-09-04 13:35:00,301.0,301.06,300.92,300.94,2552.0,299.4751,299.5348,299.3955,299.4154,2552.0
2024-09-04 13:40:00,301.0,301.03,300.85,300.93,2300.0,299.4751,299.5049,299.3258,299.4054,2300.0
2024-09-04 13:45:00,300.96,301.09,300.8,300.85,18844.0,299.4353,299.5646,299.2761,299.3258,18844.0
2024-09-04 13:50:00,300.94,301.04,300.79,301.0,899.0,299.4154,299.5149,299.2661,299.4751,899.0
2024-09-04 13:55:00,301.0,301.09,300.84,301.01,9641.0,299.4751,299.5646,299.3159,299.485,9641.0
2024-09-04 14:00:00,301.04,301.04,300.89,300.89,601.0,299.5149,299.5149,299.3656,299.3656,601.0
2024-09-04 14:05:00,301.03,301.37,300.94,301.22,6949.0,299.5049,299.8432,299.4154,299.694,6949.0
2024-09-04 14:10:00,301.23,301.41,301.1,301.41,3797.0,299.7039,299.883,299.5746,299.883,3797.0
2024-09-04 14:15:00,301.43,301.59,301.42,301.59,3544.0,299.9029,300.0621,299.8929,300.0621,3544.0
2024-09-04 14:20:00,301.54,301.61,301.37,301.54,3351.0,300.0123,300.082,299.8432,300.0123,3351.0
2024-09-04 14:25:00,301.54,301.72,301.54,301.65,7469.0,300.0123,300.1914,300.0123,300.1218,7469.0
2024-09-04 14:30:00,301.69,302.23,301.69,301.96,4006.0,300.1616,300.6988,300.1616,300.4302,4006.0
2024-09-04 14:35:00,302.0,302.02,301.58,301.67,2785.0,300.47,300.4899,300.0521,300.1417,2785.0
2024-09-04 14:40:00,301.54,301.67,301.54,301.62,2346.0,300.0123,300.1417,300.0123,300.0919,2346.0
2024-09-04 14:45:00,301.45,301.67,301.25,301.3,8838.0,299.9228,300.1417,299.7238,299.7735,8838.0
2024-09-04 14:50:00,301.22,301.43,301.15,301.32,2847.0,299.694,299.9029,299.6243,299.7934,2847.0
2024-09-04 14:55:00,301.32,301.34,301.12,301.12,3132.0,299.7934,299.8133,299.5945,299.5945,3132.0
2024-09-04 15:00:00,301.09,301.25,300.36,300.36,5355.0,299.5646,299.7238,298.8383,298.8383,5355.0
2024-09-04 15:05:00,300.66,300.98,300.66,300.86,1989.0,299.1368,299.4552,299.1368,299.3358,1989.0
2024-09-04 15:10:00,300.87,301.0,300.78,300.89,3860.0,299.3457,299.4751,299.2562,299.3656,3860.0
2024-09-04 15:15:00,300.92,300.97,300.79,300.92,3523.0,299.3955,299.4452,299.2661,299.3955,3523.0
2024-09-04 15:20:00,300.92,301.34,300.91,301.3,5853.0,299.3955,299.8133,299.3855,299.7735,5853.0
2024-09-04 15:25:00,301.3,301.3,300.95,301.24,6591.0,299.7735,299.7735,299.4253,299.7139,6591.0
2024-09-04 15:30:00,301.28,301.31,301.01,301.26,3454.0,299.7536,299.7835,299.485,299.7337,3454.0
2024-09-04 15:35:00,301.26,301.41,301.12,301.24,7555.0,299.7337,299.883,299.5945,299.7139,7555.0
2024-09-04 15:40:00,301.24,301.56,301.15,301.51,14305.0,299.7139,300.0322,299.6243,299.9825,14305.0
2024-09-04 15:45:00,301.49,302.38,301.28,301.82,15681.0,299.9626,300.8481,299.7536,300.2909,15681.0
2024-09-04 15:50:00,302.0,302.01,301.26,301.4,31548.0,300.47,300.4799,299.7337,299.873,31548.0
2024-09-04 15:55:00,301.41,302.51,301.38,302.26,106613.0,299.883,300.9774,299.8531,300.7287,106613.0
2024-09-05 09:30:00,302.61,302.83,300.74,300.83,5607.0,301.0769,301.2958,299.2164,299.3059,5607.0
2024-09-05 09:35:00,300.95,301.04,300.4,301.04,704.0,299.4253,299.5149,298.8781,299.5149,704.0
2024-09-05 09:40:00,301.06,301.45,300.71,301.41,5898.0,299.5348,299.9228,299.1865,299.883,5898.0
2024-09-05 09:45:00,301.43,301.43,300.71,300.72,2908.0,299.9029,299.9029,299.1865,299.1965,2908.0
2024-09-05 09:50:00,301.3,301.3,300.96,300.97,2153.0,299.7735,299.7735,299.4353,299.4452,2153.0
2024-09-05 09:55:00,301.0,301.35,300.45,301.0,22916.0,299.4751,299.8233,298.9279,299.4751,22916.0
2024-09-05 10:00:00,301.0,302.52,300.78,302.4,41471.0,299.4751,300.9874,299.2562,300.868,41471.0
2024-09-05 10:05:00,302.17,302.84,301.98,302.28,15302.0,300.6391,301.3057,300.4501,300.7486,15302.0
2024-09-05 10:10:00,302.14,302.33,300.99,301.13,11862.0,300.6093,300.7983,299.4651,299.6044,11862.0
2024-09-05 10:15:00,301.04,301.61,300.92,301.61,3848.0,299.5149,300.082,299.3955,300.082,3848.0
2024-09-05 10:20:00,301.61,301.9,301.31,301.34,18671.0,300.082,300.3705,299.7835,299.8133,18671.0
2024-09-05 10:25:00,301.47,301.6,301.09,301.16,1521.0,299.9427,300.072,299.5646,299.6343,1521.0
2024-09-05 10:30:00,301.35,301.72,301.09,301.19,2652.0,299.8233,300.1914,299.5646,299.6641,2652.0
2024-09-05 10:35:00,301.2,301.23,300.81,300.81,3989.0,299.6741,299.7039,299.286,299.286,3989.0
2024-09-05 10:40:00,300.75,301.09,300.72,300.82,9870.0,299.2263,299.5646,299.1965,299.296,9870.0
2024-09-05 10:45:00,300.73,300.73,300.16,300.38,3862.0,299.2064,299.2064,298.6393,298.8582,3862.0
2024-09-05 10:50:00,300.29,300.31,299.86,300.23,3744.0,298.7687,298.7886,298.3408,298.709,3744.0
2024-09-05 10:55:00,300.25,300.31,299.89,299.9,6640.0,298.7289,298.7886,298.3707,298.3806,6640.0
2024-09-05 11:00:00,299.81,300.04,299.81,300.0,2313.0,298.2911,298.5199,298.2911,298.4801,2313.0
2024-09-05 11:05:00,300.0,300.19,300.0,300.14,2304.0,298.4801,298.6692,298.4801,298.6194,2304.0
2024-09-05 11:10:00,300.12,300.12,299.43,299.61,3032.0,298.5995,298.5995,297.913,298.0921,3032.0
2024-09-05 11:15:00,299.66,299.78,299.66,299.78,500.0,298.1419,298.2612,298.1419,298.2612,500.0
2024-09-05 11:20:00,299.78,300.08,299.62,299.62,1734.0,298.2612,298.5597,298.1021,298.1021,1734.0
2024-09-05 11:25:00,299.51,299.87,299.48,299.63,1849.0,297.9926,298.3508,297.9628,298.112,1849.0
2024-09-05 11:30:00,299.5,299.93,299.39,299.92,1271.0,297.9827,298.4105,297.8732,298.4005,1271.0
2024-09-05 11:35:00,299.72,299.76,299.45,299.49,5245.0,298.2016,298.2413,297.9329,297.9727,5245.0
2024-09-05 11:40:00,299.55,299.55,299.53,299.54,582.0,298.0324,298.0324,298.0125,298.0225,582.0
2024-09-05 11:45:00,299.53,299.63,299.39,299.51,3699.0,298.0125,298.112,297.8732,297.9926,3699.0
2024-09-05 11:50:00,299.53,299.58,299.45,299.53,950.0,298.0125,298.0623,297.9329,298.0125,950.0
2024-09-05 11:55:00,299.54,299.69,299.39,299.47,7755.0,298.0225,298.1717,297.8732,297.9528,7755.0
2024-09-05 12:00:00,299.55,299.91,299.54,299.62,11409.0,298.0324,298.3906,298.0225,298.1021,11409.0
2024-09-05 12:05:00,299.67,299.83,299.57,299.69,1108.0,298.1518,298.311,298.0523,298.1717,1108.0
2024-09-05 12:10:00,299.35,299.35,299.31,299.31,403.0,297.8334,297.8334,297.7936,297.7936,403.0
2024-09-05 12:15:00,299.56,299.56,299.31,299.39,800.0,298.0424,298.0424,297.7936,297.8732,800.0
2024-09-05 12:20:00,299.4,299.61,299.16,299.61,2035.0,297.8832,298.0921,297.6444,298.0921,2035.0
2024-09-05 12:25:00,299.58,299.62,299.39,299.39,3699.0,298.0623,298.1021,297.8732,297.8732,3699.0
2024-09-05 12:30:00,299.56,299.56,299.25,299.34,1805.0,298.0424,298.0424,297.7339,297.8235,1805.0
2024-09-05 12:35:00,299.19,299.3,299.0,299.0,1411.0,297.6742,297.7837,297.4852,297.4852,1411.0
2024-09-05 12:40:00,299.1,299.27,299.01,299.03,2214.0,297.5847,297.7538,297.4951,297.515,2214.0
2024-09-05 12:45:00,298.98,299.12,298.92,298.92,1027.0,297.4653,297.6046,297.4056,297.4056,1027.0
2024-09-05 12:50:00,298.92,299.1,298.85,298.94,8230.0,297.4056,297.5847,297.336,297.4255,8230.0
2024-09-05 12:55:00,298.93,299.11,298.77,299.05,11360.0,297.4156,297.5946,297.2564,297.5349,11360.0
2024-09-05 13:00:00,298.96,299.06,298.61,298.63,1324.0,297.4454,297.5449,297.0972,297.1171,1324.0
2024-09-05 13:05:00,298.81,298.81,298.44,298.62,4988.0,297.2962,297.2962,296.928,297.1071,4988.0
2024-09-05 13:10:00,298.62,298.86,298.61,298.83,3785.0,297.1071,297.3459,297.0972,297.3161,3785.0
2024-09-05 13:15:00,298.69,298.78,298.38,298.44,3901.0,297.1768,297.2663,296.8683,296.928,3901.0
2024-09-05 13:20:00,298.44,298.5,298.43,298.48,2189.0,296.928,296.9877,296.9181,296.9678,2189.0
2024-09-05 13:25:00,298.41,298.41,298.16,298.21,2919.0,296.8982,296.8982,296.6495,296.6992,2919.0
2024-09-05 13:30:00,298.31,298.31,297.98,298.0,898.0,296.7987,296.7987,296.4704,296.4903,898.0
2024-09-05 13:35:00,298.24,298.62,298.24,298.55,4995.0,296.729,297.1071,296.729,297.0375,4995.0
2024-09-05 13:40:00,298.56,298.99,298.43,298.99,3902.0,297.0474,297.4752,296.9181,297.4752,3902.0
2024-09-05 13:45:00,299.03,299.28,299.01,299.1,1600.0,297.515,297.7638,297.4951,297.5847,1600.0
2024-09-05 13:50:00,299.1,299.1,298.84,298.84,2017.0,297.5847,297.5847,297.326,297.326,2017.0
2024-09-05 13:55:00,298.97,299.09,298.85,299.03,4318.0,297.4554,297.5747,297.336,297.515,4318.0
2024-09-05 14:00:00,299.11,299.32,299.02,299.23,6478.0,297.5946,297.8036,297.5051,297.714,6478.0
2024-09-05 14:05:00,299.13,299.33,299.13,299.25,17555.0,297.6145,297.8135,297.6145,297.7339,17555.0
2024-09-05 14:10:00,299.26,299.29,299.04,299.06,19355.0,297.7439,297.7737,297.525,297.5449,19355.0
2024-09-05 14:15:00,299.15,299.25,299.09,299.15,9065.0,297.6344,297.7339,297.5747,297.6344,9065.0
2024-09-05 14:20:00,299.15,299.16,298.99,299.04,2510.0,297.6344,297.6444,297.4752,297.525,2510.0
2024-09-05 14:25:00,299.05,299.05,298.67,298.74,3391.0,297.5349,297.5349,297.1569,297.2265,3391.0
2024-09-05 14:30:00,298.74,298.97,298.69,298.97,5880.0,297.2265,297.4554,297.1768,297.4554,5880.0
2024-09-05 14:35:00,299.03,299.03,298.81,298.86,8439.0,297.515,297.515,297.2962,297.3459,8439.0
2024-09-05 14:40:00,298.89,298.89,298.5,298.55,4066.0,297.3758,297.3758,296.9877,297.0375,4066.0
2024-09-05 14:45:00,298.59,298.69,298.48,298.61,3929.0,297.0773,297.1768,296.9678,297.0972,3929.0
2024-09-05 14:50:00,298.61,298.86,298.48,298.48,13706.0,297.0972,297.3459,296.9678,296.9678,13706.0
2024-09-05 14:55:00,298.44,298.66,298.12,298.16,4259.0,296.928,297.1469,296.6097,296.6495,4259.0
2024-09-05 15:00:00,298.16,298.16,297.81,297.9,13187.0,296.6495,296.6495,296.3012,296.3908,13187.0
2024-09-05 15:05:00,297.91,297.92,297.71,297.85,2841.0,296.4007,296.4107,296.2017,296.341,2841.0
2024-09-05 15:10:00,297.61,297.85,297.55,297.55,3217.0,296.1022,296.341,296.0425,296.0425,3217.0
2024-09-05 15:15:00,297.52,297.57,297.04,297.14,4100.0,296.0127,296.0624,295.5351,295.6346,4100.0
2024-09-05 15:20:00,297.13,297.23,296.95,297.09,2524.0,295.6247,295.7242,295.4456,295.5849,2524.0
2024-09-05 15:25:00,297.09,297.27,297.0,297.18,9629.0,295.5849,295.764,295.4953,295.6744,9629.0
2024-09-05 15:30:00,297.15,297.89,297.07,297.88,9946.0,295.6446,296.3808,295.565,296.3709,9946.0
2024-09-05 15:35:00,297.79,297.93,297.2,297.27,7941.0,296.2813,296.4206,295.6943,295.764,7941.0
2024-09-05 15:40:00,297.16,297.5,296.91,297.07,11181.0,295.6545,295.9928,295.4058,295.565,11181.0
2024-09-05 15:45:00,297.12,297.4,296.62,297.0,19543.0,295.6147,295.8933,295.1173,295.4953,19543.0
2024-09-05 15:50:00,297.09,297.09,296.39,296.56,23926.0,295.5849,295.5849,294.8884,295.0576,23926.0
2024-09-05 15:55:00,296.63,296.8,295.9,296.72,63493.0,295.1272,295.2963,294.4009,295.2168,63493.0
2024-09-06 09:30:00,297.05,299.08,295.52,299.08,3542.0,295.5451,297.5648,294.0228,297.5648,3542.0
2024-09-06 09:35:00,298.58,298.59,297.4,297.41,1871.0,297.0673,297.0773,295.8933,295.9033,1871.0
2024-09-06 09:40:00,297.41,298.1,297.05,297.38,1800.0,295.9033,296.5898,295.5451,295.8734,1800.0
2024-09-06 09:45:00,297.34,298.05,297.33,297.94,616.0,295.8336,296.54,295.8237,296.4306,616.0
2024-09-06 09:50:00,298.0,298.3,297.36,298.06,8190.0,296.4903,296.7887,295.8535,296.55,8190.0
2024-09-06 09:55:00,297.1,298.01,296.93,296.94,2847.0,295.5948,296.5002,295.4257,295.4356,2847.0
2024-09-06 10:00:00,296.54,297.18,296.41,296.43,6010.0,295.0377,295.6744,294.9083,294.9282,6010.0
2024-09-06 10:05:00,296.26,296.93,296.23,296.45,2369.0,294.7591,295.4257,294.7292,294.9481,2369.0
2024-09-06 10:10:00,296.45,296.99,296.39,296.68,5638.0,294.9481,295.4854,294.8884,295.177,5638.0
2024-09-06 10:15:00,296.73,296.73,296.14,296.31,13377.0,295.2267,295.2267,294.6397,294.8088,13377.0
2024-09-06 10:20:00,296.31,296.67,295.87,296.19,9061.0,294.8088,295.167,294.3711,294.6894,9061.0
2024-09-06 10:25:00,296.07,296.07,295.45,295.57,2381.0,294.57,294.57,293.9532,294.0726,2381.0
2024-09-06 10:30:00,295.62,296.14,295.51,295.62,3871.0,294.1223,294.6397,294.0129,294.1223,3871.0
2024-09-06 10:35:00,295.35,295.59,295.29,295.42,4636.0,293.8537,294.0925,293.794,293.9233,4636.0
2024-09-06 10:40:00,295.32,295.32,294.67,294.67,5204.0,293.8238,293.8238,293.1771,293.1771,5204.0
2024-09-06 10:45:00,294.88,295.29,294.74,294.98,15031.0,293.3861,293.794,293.2468,293.4856,15031.0
2024-09-06 10:50:00,294.85,295.02,294.39,294.53,4670.0,293.3562,293.5254,292.8986,293.0378,4670.0
2024-09-06 10:55:00,294.41,294.42,294.06,294.22,3949.0,292.9185,292.9284,292.5702,292.7294,3949.0
2024-09-06 11:00:00,294.31,296.34,294.16,295.66,10282.0,292.819,294.8387,292.6697,294.1621,10282.0
2024-09-06 11:05:00,295.86,295.87,294.74,294.88,5715.0,294.3611,294.3711,293.2468,293.3861,5715.0
2024-09-06 11:10:00,294.86,295.0,294.33,294.76,2240.0,293.3662,293.5055,292.8389,293.2667,2240.0
2024-09-06 11:15:00,294.61,294.71,294.33,294.62,3642.0,293.1174,293.2169,292.8389,293.1274,3642.0
2024-09-06 11:20:00,294.93,295.17,294.69,294.82,4100.0,293.4358,293.6746,293.197,293.3264,4100.0
2024-09-06 11:25:00,294.9,294.9,294.5,294.6,2600.0,293.406,293.406,293.008,293.1075,2600.0
2024-09-06 11:30:00,294.74,295.06,294.38,295.04,7169.0,293.2468,293.5652,292.8886,293.5453,7169.0
2024-09-06 11:35:00,294.68,295.01,294.59,295.01,3338.0,293.1871,293.5154,293.0975,293.5154,3338.0
2024-09-06 11:40:00,294.67,294.87,294.62,294.78,2794.0,293.1771,293.3761,293.1274,293.2866,2794.0
2024-09-06 11:45:00,294.59,294.85,294.45,294.77,5535.0,293.0975,293.3562,292.9583,293.2766,5535.0
2024-09-06 11:50:00,294.66,294.7,294.5,294.69,3903.0,293.1672,293.207,293.008,293.197,3903.0
2024-09-06 11:55:00,294.68,294.86,294.54,294.86,5354.0,293.1871,293.3662,293.0478,293.3662,5354.0
2024-09-06 12:00:00,294.7,294.7,294.29,294.5,3313.0,293.207,293.207,292.7991,293.008,3313.0
2024-09-06 12:05:00,294.5,294.8,294.39,294.5,3160.0,293.008,293.3065,292.8986,293.008,3160.0
2024-09-06 12:10:00,294.56,294.85,294.26,294.85,3576.0,293.0677,293.3562,292.7692,293.3562,3576.0
2024-09-06 12:15:00,294.81,294.81,294.24,294.26,4126.0,293.3164,293.3164,292.7493,292.7692,4126.0
2024-09-06 12:20:00,294.42,294.7,294.39,294.5,3534.0,292.9284,293.207,292.8986,293.008,3534.0
2024-09-06 12:25:00,294.88,295.0,294.52,294.62,2444.0,293.3861,293.5055,293.0279,293.1274,2444.0
2024-09-06 12:30:00,294.52,295.0,294.33,295.0,3720.0,293.0279,293.5055,292.8389,293.5055,3720.0
2024-09-06 12:35:00,295.0,295.1,294.54,294.69,5011.0,293.5055,293.605,293.0478,293.197,5011.0
2024-09-06 12:40:00,294.44,294.67,294.44,294.47,2313.0,292.9483,293.1771,292.9483,292.9781,2313.0
2024-09-06 12:45:00,294.68,294.68,294.09,294.21,6675.0,293.1871,293.1871,292.6001,292.7195,6675.0
2024-09-06 12:50:00,294.21,294.27,293.98,294.02,6948.0,292.7195,292.7792,292.4906,292.5304,6948.0
2024-09-06 12:55:00,294.19,294.59,294.14,294.59,5550.0,292.6996,293.0975,292.6498,293.0975,5550.0
2024-09-06 13:00:00,294.39,294.51,294.02,294.29,4538.0,292.8986,293.0179,292.5304,292.7991,4538.0
2024-09-06 13:05:00,294.29,294.29,293.77,293.88,8268.0,292.7991,292.7991,292.2817,292.3911,8268.0
2024-09-06 13:10:00,293.88,293.98,293.44,293.59,5897.0,292.3911,292.4906,291.9534,292.1026,5897.0
2024-09-06 13:15:00,293.69,293.78,293.21,293.35,3084.0,292.2021,292.2916,291.7245,291.8638,3084.0
2024-09-06 13:20:00,293.21,293.75,293.15,293.65,14613.0,291.7245,292.2618,291.6648,292.1623,14613.0
2024-09-06 13:25:00,293.56,293.68,293.04,293.29,7584.0,292.0728,292.1922,291.5554,291.8041,7584.0
2024-09-06 13:30:00,293.29,293.31,293.0,293.15,4245.0,291.8041,291.824,291.5156,291.6648,4245.0
2024-09-06 13:35:00,293.06,293.06,292.82,293.05,3327.0,291.5753,291.5753,291.3365,291.5653,3327.0
2024-09-06 13:40:00,292.92,293.0,292.77,292.85,1453.0,291.436,291.5156,291.2868,291.3664,1453.0
2024-09-06 13:45:00,292.95,292.96,292.71,292.71,1510.0,291.4658,291.4758,291.2271,291.2271,1510.0
2024-09-06 13:50:00,292.73,293.12,292.67,292.9,5436.0,291.247,291.635,291.1873,291.4161,5436.0
2024-09-06 13:55:00,292.99,293.47,292.84,293.04,4410.0,291.5056,291.9832,291.3564,291.5554,4410.0
2024-09-06 14:00:00,292.83,293.21,292.62,292.67,4387.0,291.3465,291.7245,291.1375,291.1873,4387.0
2024-09-06 14:05:00,292.63,293.14,292.6,292.97,7487.0,291.1475,291.6549,291.1176,291.4857,7487.0
2024-09-06 14:10:00,292.97,293.0,292.7,293.0,4765.0,291.4857,291.5156,291.2171,291.5156,4765.0
2024-09-06 14:15:00,293.0,293.04,292.77,292.91,3719.0,291.5156,291.5554,291.2868,291.4261,3719.0
2024-09-06 14:20:00,292.93,293.0,292.64,292.64,3638.0,291.446,291.5156,291.1574,291.1574,3638.0
2024-09-06 14:25:00,292.8,293.07,292.62,293.01,4516.0,291.3166,291.5852,291.1375,291.5255,4516.0
2024-09-06 14:30:00,292.82,292.94,292.66,292.77,2168.0,291.3365,291.4559,291.1773,291.2868,2168.0
2024-09-06 14:35:00,292.66,292.84,292.54,292.84,3477.0,291.1773,291.3564,291.0579,291.3564,3477.0
2024-09-06 14:40:00,293.0,293.0,292.92,293.0,2400.0,291.5156,291.5156,291.436,291.5156,2400.0
2024-09-06 14:45:00,293.14,293.24,293.0,293.16,11558.0,291.6549,291.7544,291.5156,291.6748,11558.0
2024-09-06 14:50:00,293.12,293.16,292.94,293.09,6642.0,291.635,291.6748,291.4559,291.6051,6642.0
2024-09-06 14:55:00,293.09,293.35,293.08,293.2,7137.0,291.6051,291.8638,291.5952,291.7146,7137.0
2024-09-06 15:00:00,293.2,293.38,293.2,293.3,9538.0,291.7146,291.8937,291.7146,291.8141,9538.0
2024-09-06 15:05:00,293.3,293.83,293.28,293.8,18240.0,291.8141,292.3414,291.7942,292.3115,18240.0
2024-09-06 15:10:00,293.8,293.93,293.49,293.61,5224.0,292.3115,292.4409,292.0031,292.1225,5224.0
2024-09-06 15:15:00,293.53,293.59,293.28,293.44,11205.0,292.0429,292.1026,291.7942,291.9534,11205.0
2024-09-06 15:20:00,293.44,293.88,293.44,293.85,25228.0,291.9534,292.3911,291.9534,292.3613,25228.0
2024-09-06 15:25:00,293.93,294.72,293.92,294.17,13037.0,292.4409,293.2269,292.4309,292.6797,13037.0
2024-09-06 15:30:00,294.12,294.12,293.57,293.57,8452.0,292.6299,292.6299,292.0827,292.0827,8452.0
2024-09-06 15:35:00,293.44,293.79,293.35,293.48,35512.0,291.9534,292.3016,291.8638,291.9932,35512.0
2024-09-06 15:40:00,293.46,293.78,293.44,293.78,12798.0,291.9733,292.2916,291.9534,292.2916,12798.0
2024-09-06 15:45:00,293.83,294.66,293.83,294.56,23115.0,292.3414,293.1672,292.3414,293.0677,23115.0
2024-09-06 15:50:00,294.63,294.65,293.11,293.38,30263.0,293.1373,293.1572,291.625,291.8937,30263.0
2024-09-06 15:55:00,293.28,293.33,291.47,291.97,245837.0,291.7942,291.8439,289.9933,290.4908,245837.0
2024-09-09 09:30:00,294.78,294.78,293.77,293.8,5917.0,293.2866,293.2866,292.2817,292.3115,5917.0
2024-09-09 09:35:00,295.0,295.82,295.0,295.03,7070.0,293.5055,294.3213,293.5055,293.5353,7070.0
2024-09-09 09:40:00,295.44,296.87,295.22,296.55,6574.0,293.9432,295.366,293.7243,295.0476,6574.0
2024-09-09 09:45:00,296.97,297.07,296.68,296.79,9986.0,295.4655,295.565,295.177,295.2864,9986.0
2024-09-09 09:50:00,296.19,296.4,295.77,296.16,14846.0,294.6894,294.8984,294.2716,294.6596,14846.0
2024-09-09 09:55:00,296.18,296.49,295.81,296.33,6937.0,294.6795,294.9879,294.3114,294.8287,6937.0
2024-09-09 10:00:00,296.34,297.33,296.33,296.9,17681.0,294.8387,295.8237,294.8287,295.3958,17681.0
2024-09-09 10:05:00,297.2,297.52,297.2,297.51,4093.0,295.6943,296.0127,295.6943,296.0027,4093.0
2024-09-09 10:10:00,297.62,297.67,297.33,297.38,1793.0,296.1122,296.1619,295.8237,295.8734,1793.0
2024-09-09 10:15:00,297.32,298.08,297.32,298.08,500.0,295.8137,296.5699,295.8137,296.5699,500.0
2024-09-09 10:20:00,298.42,298.6,297.87,297.88,8821.0,296.9081,297.0872,296.3609,296.3709,8821.0
2024-09-09 10:25:00,297.88,297.91,297.6,297.6,2234.0,296.3709,296.4007,296.0923,296.0923,2234.0
2024-09-09 10:30:00,297.6,297.95,297.55,297.94,50782.0,296.0923,296.4405,296.0425,296.4306,50782.0
2024-09-09 10:35:00,297.82,297.84,297.46,297.64,2511.0,296.3112,296.3311,295.953,296.1321,2511.0
2024-09-09 10:40:00,297.58,297.85,297.31,297.31,1224.0,296.0724,296.341,295.8038,295.8038,1224.0
2024-09-09 10:45:00,297.2,297.54,297.07,297.54,3047.0,295.6943,296.0326,295.565,296.0326,3047.0
2024-09-09 10:50:00,297.41,297.41,297.07,297.4,1524.0,295.9033,295.9033,295.565,295.8933,1524.0
2024-09-09 10:55:00,297.54,297.61,297.25,297.25,3600.0,296.0326,296.1022,295.7441,295.7441,3600.0
2024-09-09 11:00:00,297.0,297.25,297.0,297.0,15601.0,295.4953,295.7441,295.4953,295.4953,15601.0
2024-09-09 11:05:00,297.04,297.24,297.0,297.21,19712.0,295.5351,295.7341,295.4953,295.7043,19712.0
2024-09-09 11:10:00,297.09,297.19,296.94,296.96,2700.0,295.5849,295.6844,295.4356,295.4555,2700.0
2024-09-09 11:15:00,296.74,296.94,296.74,296.86,1400.0,295.2366,295.4356,295.2366,295.356,1400.0
2024-09-09 11:20:00,296.9,297.09,296.88,297.01,5055.0,295.3958,295.5849,295.3759,295.5053,5055.0
2024-09-09 11:25:00,296.96,297.04,296.91,297.04,3170.0,295.4555,295.5351,295.4058,295.5351,3170.0
2024-09-09 11:30:00,297.18,297.67,297.01,297.45,2712.0,295.6744,296.1619,295.5053,295.9431,2712.0
2024-09-09 11:35:00,297.38,297.4,297.09,297.26,1491.0,295.8734,295.8933,295.5849,295.754,1491.0
2024-09-09 11:40:00,297.16,297.43,297.12,297.42,3300.0,295.6545,295.9232,295.6147,295.9132,3300.0
2024-09-09 11:45:00,297.41,298.02,297.41,297.84,2634.0,295.9033,296.5102,295.9033,296.3311,2634.0
2024-09-09 11:50:00,298.01,298.08,297.83,297.98,1202.0,296.5002,296.5699,296.3211,296.4704,1202.0
2024-09-09 11:55:00,297.99,298.34,297.99,298.23,23906.0,296.4803,296.8285,296.4803,296.7191,23906.0
2024-09-09 12:00:00,298.23,298.28,298.23,298.28,700.0,296.7191,296.7688,296.7191,296.7688,700.0
2024-09-09 12:05:00,298.27,298.43,298.27,298.33,7632.0,296.7589,296.9181,296.7589,296.8186,7632.0
2024-09-09 12:10:00,298.33,298.56,298.33,298.48,3614.0,296.8186,297.0474,296.8186,296.9678,3614.0
2024-09-09 12:15:00,298.51,298.95,298.46,298.93,10045.0,296.9977,297.4355,296.9479,297.4156,10045.0
2024-09-09 12:20:00,298.93,299.08,298.92,299.08,2380.0,297.4156,297.5648,297.4056,297.5648,2380.0
2024-09-09 12:25:00,299.01,299.03,299.01,299.03,800.0,297.4951,297.515,297.4951,297.515,800.0
2024-09-09 12:30:00,299.04,299.53,298.79,299.53,26041.0,297.525,298.0125,297.2763,298.0125,26041.0
2024-09-09 12:35:00,299.71,300.18,299.71,300.18,1600.0,298.1916,298.6592,298.1916,298.6592,1600.0
2024-09-09 12:40:00,300.19,300.19,299.94,300.18,700.0,298.6692,298.6692,298.4204,298.6592,700.0
2024-09-09 12:45:00,300.13,300.31,300.13,300.21,1400.0,298.6095,298.7886,298.6095,298.6891,1400.0
2024-09-09 12:50:00,300.21,300.23,300.12,300.13,1000.0,298.6891,298.709,298.5995,298.6095,1000.0
2024-09-09 12:55:00,300.13,300.29,300.13,300.17,1000.0,298.6095,298.7687,298.6095,298.6493,1000.0
2024-09-09 13:00:00,300.17,300.45,300.17,300.4,2304.0,298.6493,298.9279,298.6493,298.8781,2304.0
2024-09-09 13:05:00,300.4,300.42,300.17,300.32,800.0,298.8781,298.898,298.6493,298.7985,800.0
2024-09-09 13:10:00,300.27,300.29,299.85,299.85,14271.0,298.7488,298.7687,298.3309,298.3309,14271.0
2024-09-09 13:15:00,299.85,299.88,299.66,299.88,500.0,298.3309,298.3607,298.1419,298.3607,500.0
2024-09-09 13:20:00,299.88,299.88,299.56,299.56,1710.0,298.3607,298.3607,298.0424,298.0424,1710.0
2024-09-09 13:25:00,299.5,299.51,299.33,299.33,944.0,297.9827,297.9926,297.8135,297.8135,944.0
2024-09-09 13:30:00,299.44,299.45,299.05,299.09,3437.0,297.923,297.9329,297.5349,297.5747,3437.0
2024-09-09 13:35:00,299.07,299.13,298.78,299.02,4203.0,297.5548,297.6145,297.2663,297.5051,4203.0
2024-09-09 13:40:00,299.13,299.13,298.6,298.6,7753.0,297.6145,297.6145,297.0872,297.0872,7753.0
2024-09-09 13:45:00,298.48,298.67,298.37,298.61,4001.0,296.9678,297.1569,296.8584,297.0972,4001.0
2024-09-09 13:50:00,298.62,298.62,298.2,298.2,2001.0,297.1071,297.1071,296.6893,296.6893,2001.0
2024-09-09 13:55:00,297.95,298.09,297.47,297.47,6218.0,296.4405,296.5798,295.963,295.963,6218.0
2024-09-09 14:00:00,297.46,297.46,297.21,297.29,1912.0,295.953,295.953,295.7043,295.7839,1912.0
2024-09-09 14:05:00,297.26,297.27,297.04,297.04,605.0,295.754,295.764,295.5351,295.5351,605.0
2024-09-09 14:10:00,296.99,297.14,296.99,297.12,1396.0,295.4854,295.6346,295.4854,295.6147,1396.0
2024-09-09 14:15:00,297.11,297.11,296.94,297.09,2772.0,295.6048,295.6048,295.4356,295.5849,2772.0
2024-09-09 14:20:00,297.1,297.12,296.95,297.06,2200.0,295.5948,295.6147,295.4456,295.555,2200.0
2024-09-09 14:25:00,297.06,297.25,296.94,296.96,9197.0,295.555,295.7441,295.4356,295.4555,9197.0
2024-09-09 14:30:00,296.92,297.18,296.91,297.01,2009.0,295.4157,295.6744,295.4058,295.5053,2009.0
2024-09-09 14:35:00,297.03,297.03,296.17,296.17,1933.0,295.5252,295.5252,294.6695,294.6695,1933.0
2024-09-09 14:40:00,296.42,296.78,296.42,296.63,1400.0,294.9183,295.2764,294.9183,295.1272,1400.0
2024-09-09 14:45:00,296.81,296.95,296.63,296.63,1392.0,295.3063,295.4456,295.1272,295.1272,1392.0
2024-09-09 14:50:00,296.61,296.73,296.57,296.58,491.0,295.1073,295.2267,295.0675,295.0775,491.0
2024-09-09 14:55:00,296.58,296.76,296.36,296.48,1026.0,295.0775,295.2565,294.8586,294.978,1026.0
2024-09-09 15:00:00,296.32,296.62,296.28,296.44,1126.0,294.8188,295.1173,294.779,294.9382,1126.0
2024-09-09 15:05:00,296.22,296.68,296.22,296.58,1813.0,294.7193,295.177,294.7193,295.0775,1813.0
2024-09-09 15:10:00,296.41,296.61,296.29,296.51,1806.0,294.9083,295.1073,294.7889,295.0078,1806.0
2024-09-09 15:15:00,296.68,296.78,296.58,296.69,1843.0,295.177,295.2764,295.0775,295.1869,1843.0
2024-09-09 15:20:00,296.69,297.08,296.67,296.97,3856.0,295.1869,295.5749,295.167,295.4655,3856.0
2024-09-09 15:25:00,297.0,297.22,296.91,297.18,4392.0,295.4953,295.7142,295.4058,295.6744,4392.0
2024-09-09 15:30:00,297.18,297.18,296.78,296.88,5867.0,295.6744,295.6744,295.2764,295.3759,5867.0
2024-09-09 15:35:00,296.92,297.68,296.92,297.56,16731.0,295.4157,296.1719,295.4157,296.0525,16731.0
2024-09-09 15:40:00,297.56,297.6,297.27,297.37,9978.0,296.0525,296.0923,295.764,295.8635,9978.0
2024-09-09 15:45:00,297.28,297.5,296.99,297.4,5900.0,295.7739,295.9928,295.4854,295.8933,5900.0
2024-09-09 15:50:00,297.56,297.67,297.26,297.62,30712.0,296.0525,296.1619,295.754,296.1122,30712.0
2024-09-09 15:55:00,297.5,297.62,297.29,297.39,38987.0,295.9928,296.1122,295.7839,295.8834,38987.0
2024-09-10 09:30:00,298.09,298.93,297.01,297.01,2941.0,296.5798,297.4156,295.5053,295.5053,2941.0
2024-09-10 09:35:00,297.1,297.14,296.57,296.57,1100.0,295.5948,295.6346,295.0675,295.0675,1100.0
2024-09-10 09:40:00,297.15,297.15,297.15,297.15,100.0,295.6446,295.6446,295.6446,295.6446,100.0
2024-09-10 09:45:00,297.38,297.38,296.9,296.9,500.0,295.8734,295.8734,295.3958,295.3958,500.0
2024-09-10 09:50:00,296.58,297.64,296.58,297.47,1340.0,295.0775,296.1321,295.0775,295.963,1340.0
2024-09-10 09:55:00,296.84,297.17,296.78,296.81,640.0,295.3361,295.6645,295.2764,295.3063,640.0
2024-09-10 10:00:00,296.9,296.9,296.28,296.76,2271.0,295.3958,295.3958,294.779,295.2565,2271.0
2024-09-10 10:05:00,296.3,296.43,295.66,296.06,4477.0,294.7989,294.9282,294.1621,294.5601,4477.0
2024-09-10 10:10:00,295.74,295.74,295.07,295.07,2076.0,294.2417,294.2417,293.5751,293.5751,2076.0
2024-09-10 10:15:00,295.56,296.5,295.38,295.88,2200.0,294.0626,294.9979,293.8835,294.381,2200.0
2024-09-10 10:20:00,296.3,296.3,295.38,296.02,5044.0,294.7989,294.7989,293.8835,294.5203,5044.0
2024-09-10 10:25:00,296.62,297.06,296.31,297.06,975.0,295.1173,295.555,294.8088,295.555,975.0
2024-09-10 10:30:00,297.36,297.36,296.71,296.74,1162.0,295.8535,295.8535,295.2068,295.2366,1162.0
2024-09-10 10:35:00,296.99,297.15,296.98,297.06,3180.0,295.4854,295.6446,295.4754,295.555,3180.0
2024-09-10 10:40:00,297.26,297.26,296.95,297.18,2654.0,295.754,295.754,295.4456,295.6744,2654.0
2024-09-10 10:45:00,297.11,297.39,297.03,297.11,3909.0,295.6048,295.8834,295.5252,295.6048,3909.0
2024-09-10 10:50:00,297.41,297.41,296.74,297.05,2000.0,295.9033,295.9033,295.2366,295.5451,2000.0
2024-09-10 10:55:00,296.97,297.25,296.96,297.25,4688.0,295.4655,295.7441,295.4555,295.7441,4688.0
2024-09-10 11:00:00,297.25,297.46,297.16,297.31,6366.0,295.7441,295.953,295.6545,295.8038,6366.0
2024-09-10 11:05:00,297.31,297.9,297.19,297.9,7584.0,295.8038,296.3908,295.6844,296.3908,7584.0
2024-09-10 11:10:00,297.9,298.32,297.89,298.28,2646.0,296.3908,296.8086,296.3808,296.7688,2646.0
2024-09-10 11:15:00,298.3,298.37,297.51,297.71,4872.0,296.7887,296.8584,296.0027,296.2017,4872.0
2024-09-10 11:20:00,297.71,298.51,297.71,298.5,3135.0,296.2017,296.9977,296.2017,296.9877,3135.0
2024-09-10 11:25:00,298.24,299.0,298.24,299.0,1703.0,296.729,297.4852,296.729,297.4852,1703.0
2024-09-10 11:30:00,299.05,299.18,298.49,298.73,2317.0,297.5349,297.6643,296.9778,297.2166,2317.0
2024-09-10 11:35:00,298.74,298.74,298.04,298.04,2485.0,297.2265,297.2265,296.5301,296.5301,2485.0
2024-09-10 11:40:00,297.89,298.38,297.89,298.3,1750.0,296.3808,296.8683,296.3808,296.7887,1750.0
2024-09-10 11:45:00,297.79,297.79,297.42,297.43,782.0,296.2813,296.2813,295.9132,295.9232,782.0
2024-09-10 11:50:00,297.11,297.11,296.43,296.71,905.0,295.6048,295.6048,294.9282,295.2068,905.0
2024-09-10 11:55:00,296.72,297.47,296.44,296.56,54622.0,295.2168,295.963,294.9382,295.0576,54622.0
2024-09-10 12:00:00,296.59,296.59,296.14,296.15,900.0,295.0874,295.0874,294.6397,294.6496,900.0
2024-09-10 12:05:00,296.18,296.48,296.07,296.48,600.0,294.6795,294.978,294.57,294.978,600.0
2024-09-10 12:10:00,296.62,296.91,296.15,296.3,1505.0,295.1173,295.4058,294.6496,294.7989,1505.0
2024-09-10 12:15:00,296.3,296.85,296.29,296.66,400.0,294.7989,295.3461,294.7889,295.1571,400.0
2024-09-10 12:20:00,296.65,296.8,296.45,296.45,880.0,295.1471,295.2963,294.9481,294.9481,880.0
2024-09-10 12:25:00,296.9,296.92,296.33,296.57,22110.0,295.3958,295.4157,294.8287,295.0675,22110.0
2024-09-10 12:30:00,296.6,296.6,296.59,296.6,100.0,295.0974,295.0974,295.0874,295.0974,100.0
2024-09-10 12:35:00,296.56,296.74,296.3,296.44,1548.0,295.0576,295.2366,294.7989,294.9382,1548.0
2024-09-10 12:40:00,296.27,296.72,296.11,296.11,1324.0,294.769,295.2168,294.6098,294.6098,1324.0
2024-09-10 12:45:00,296.1,296.33,296.0,296.33,520.0,294.5999,294.8287,294.5004,294.8287,520.0
2024-09-10 12:50:00,296.37,296.57,296.37,296.57,917.0,294.8685,295.0675,294.8685,295.0675,917.0
2024-09-10 12:55:00,296.6,296.7,296.4,296.7,49356.0,295.0974,295.1969,294.8984,295.1969,49356.0
2024-09-10 13:00:00,296.53,296.7,296.52,296.7,500.0,295.0277,295.1969,295.0178,295.1969,500.0
2024-09-10 13:05:00,296.75,296.75,296.35,296.54,2904.0,295.2466,295.2466,294.8486,295.0377,2904.0
2024-09-10 13:10:00,296.64,296.91,296.55,296.91,1800.0,295.1372,295.4058,295.0476,295.4058,1800.0
2024-09-10 13:15:00,296.9,297.01,296.86,296.89,1100.0,295.3958,295.5053,295.356,295.3859,1100.0
2024-09-10 13:20:00,296.89,296.89,296.57,296.61,6875.0,295.3859,295.3859,295.0675,295.1073,6875.0
2024-09-10 13:25:00,296.54,296.62,296.33,296.58,3288.0,295.0377,295.1173,294.8287,295.0775,3288.0
2024-09-10 13:30:00,296.58,296.58,296.58,296.58,0.0,295.0775,295.0775,295.0775,295.0775,0.0
2024-09-10 13:35:00,296.62,296.84,296.49,296.72,2351.0,295.1173,295.3361,294.9879,295.2168,2351.0
2024-09-10 13:40:00,296.68,296.76,296.61,296.63,1067.0,295.177,295.2565,295.1073,295.1272,1067.0
2024-09-10 13:45:00,296.69,296.69,296.42,296.59,1213.0,295.1869,295.1869,294.9183,295.0874,1213.0
2024-09-10 13:50:00,296.68,296.68,296.47,296.47,400.0,295.177,295.177,294.968,294.968,400.0
2024-09-10 13:55:00,296.53,296.53,296.35,296.4,1101.0,295.0277,295.0277,294.8486,294.8984,1101.0
2024-09-10 14:00:00,296.21,296.71,296.18,296.7,1015.0,294.7093,295.2068,294.6795,295.1969,1015.0
2024-09-10 14:05:00,296.36,296.84,296.35,296.7,5132.0,294.8586,295.3361,294.8486,295.1969,5132.0
2024-09-10 14:10:00,296.7,296.9,296.54,296.87,3300.0,295.1969,295.3958,295.0377,295.366,3300.0
2024-09-10 14:15:00,296.71,296.95,296.52,296.63,5548.0,295.2068,295.4456,295.0178,295.1272,5548.0
2024-09-10 14:20:00,296.7,296.73,296.42,296.72,2679.0,295.1969,295.2267,294.9183,295.2168,2679.0
2024-09-10 14:25:00,296.68,296.7,296.65,296.7,600.0,295.177,295.1969,295.1471,295.1969,600.0
2024-09-10 14:30:00,296.62,296.98,296.61,296.98,6643.0,295.1173,295.4754,295.1073,295.4754,6643.0
2024-09-10 14:35:00,297.0,297.07,296.71,296.71,5264.0,295.4953,295.565,295.2068,295.2068,5264.0
2024-09-10 14:40:00,296.9,296.9,296.73,296.85,720.0,295.3958,295.3958,295.2267,295.3461,720.0
2024-09-10 14:45:00,296.85,297.04,296.8,296.93,8226.0,295.3461,295.5351,295.2963,295.4257,8226.0
2024-09-10 14:50:00,297.07,297.07,296.94,296.94,4700.0,295.565,295.565,295.4356,295.4356,4700.0
2024-09-10 14:55:00,296.97,297.35,296.96,297.15,9104.0,295.4655,295.8436,295.4555,295.6446,9104.0
2024-09-10 15:00:00,297.26,297.27,297.09,297.23,1329.0,295.754,295.764,295.5849,295.7242,1329.0
2024-09-10 15:05:00,297.23,297.33,297.01,297.17,4795.0,295.7242,295.8237,295.5053,295.6645,4795.0
2024-09-10 15:10:00,297.18,297.29,297.12,297.19,3800.0,295.6744,295.7839,295.6147,295.6844,3800.0
2024-09-10 15:15:00,297.26,298.22,297.26,298.22,64835.0,295.754,296.7092,295.754,296.7092,64835.0
2024-09-10 15:20:00,298.22,298.87,298.2,298.38,11499.0,296.7092,297.3559,296.6893,296.8683,11499.0
2024-09-10 15:25:00,298.13,298.17,297.89,297.89,3411.0,296.6196,296.6594,296.3808,296.3808,3411.0
2024-09-10 15:30:00,297.88,297.89,297.71,297.72,5025.0,296.3709,296.3808,296.2017,296.2117,5025.0
2024-09-10 15:35:00,297.72,297.72,297.18,297.18,5372.0,296.2117,296.2117,295.6744,295.6744,5372.0
2024-09-10 15:40:00,297.31,297.59,297.19,297.49,36711.0,295.8038,296.0823,295.6844,295.9828,36711.0
2024-09-10 15:45:00,297.45,297.85,297.36,297.54,15689.0,295.9431,296.341,295.8535,296.0326,15689.0
2024-09-10 15:50:00,297.65,297.66,297.19,297.38,41573.0,296.142,296.152,295.6844,295.8734,41573.0
2024-09-10 15:55:00,297.63,298.14,297.43,297.46,103597.0,296.1221,296.6296,295.9232,295.953,103597.0
2024-09-11 09:30:00,296.07,296.66,293.98,294.3,4778.0,294.57,295.1571,292.4906,292.809,4778.0
2024-09-11 09:35:00,293.35,293.35,292.51,292.93,2230.0,291.8638,291.8638,291.0281,291.446,2230.0
2024-09-11 09:40:00,293.09,293.09,293.09,293.09,100.0,291.6051,291.6051,291.6051,291.6051,100.0
2024-09-11 09:45:00,292.32,293.35,292.32,292.4,2701.0,290.839,291.8638,290.839,290.9186,2701.0
2024-09-11 09:50:00,292.22,292.87,291.59,292.32,2575.0,290.7395,291.3863,290.1127,290.839,2575.0
2024-09-11 09:55:00,292.34,292.97,292.0,292.57,6256.0,290.8589,291.4857,290.5207,291.0878,6256.0
2024-09-11 10:00:00,291.95,292.69,291.35,292.03,10288.0,290.4709,291.2072,289.874,290.5505,10288.0
2024-09-11 10:05:00,292.0,292.4,291.72,292.4,1744.0,290.5207,290.9186,290.2421,290.9186,1744.0
2024-09-11 10:10:00,291.87,292.16,291.31,291.44,4772.0,290.3913,290.6799,289.8342,289.9635,4772.0
2024-09-11 10:15:00,291.11,291.53,290.54,290.54,2860.0,289.6352,290.053,289.0681,289.0681,2860.0
2024-09-11 10:20:00,290.56,290.61,290.01,290.11,3771.0,289.088,289.1377,288.5407,288.6402,3771.0
2024-09-11 10:25:00,289.88,289.9,289.63,289.82,1100.0,288.4114,288.4313,288.1627,288.3517,1100.0
2024-09-11 10:30:00,289.6,289.6,288.89,289.0,9755.0,288.1328,288.1328,287.4264,287.5359,9755.0
2024-09-11 10:35:00,289.15,289.34,288.99,289.07,7364.0,287.6851,287.8741,287.5259,287.6055,7364.0
2024-09-11 10:40:00,288.85,289.46,288.85,289.45,6870.0,287.3866,287.9935,287.3866,287.9836,6870.0
2024-09-11 10:45:00,289.48,289.68,289.15,289.31,6253.0,288.0134,288.2124,287.6851,287.8443,6253.0
2024-09-11 10:50:00,289.17,289.65,289.17,289.5,2800.0,287.705,288.1826,287.705,288.0333,2800.0
2024-09-11 10:55:00,289.53,290.02,289.52,290.02,4449.0,288.0632,288.5507,288.0532,288.5507,4449.0
2024-09-11 11:00:00,290.03,290.05,289.91,290.03,1777.0,288.5606,288.5805,288.4413,288.5606,1777.0
2024-09-11 11:05:00,290.03,290.64,290.02,290.35,4548.0,288.5606,289.1676,288.5507,288.879,4548.0
2024-09-11 11:10:00,290.16,291.03,290.11,290.9,4378.0,288.69,289.5556,288.6402,289.4262,4378.0
2024-09-11 11:15:00,290.88,290.88,290.85,290.85,200.0,289.4063,289.4063,289.3765,289.3765,200.0
2024-09-11 11:20:00,290.85,290.85,290.12,290.12,1956.0,289.3765,289.3765,288.6502,288.6502,1956.0
2024-09-11 11:25:00,290.35,290.57,290.27,290.57,3300.0,288.879,289.0979,288.7994,289.0979,3300.0
2024-09-11 11:30:00,290.61,290.94,290.38,290.68,849.0,289.1377,289.466,288.9089,289.2074,849.0
2024-09-11 11:35:00,291.22,291.39,291.22,291.39,600.0,289.7446,289.9138,289.7446,289.9138,600.0
2024-09-11 11:40:00,291.71,291.72,291.54,291.56,1299.0,290.2321,290.2421,290.063,290.0829,1299.0
2024-09-11 11:45:00,291.46,291.56,291.46,291.56,200.0,289.9834,290.0829,289.9834,290.0829,200.0
2024-09-11 11:50:00,291.53,291.64,291.3,291.64,2192.0,290.053,290.1625,289.8242,290.1625,2192.0
2024-09-11 11:55:00,291.38,291.43,290.88,291.4,2500.0,289.9038,289.9536,289.4063,289.9237,2500.0
2024-09-11 12:00:00,291.54,292.11,291.54,291.95,785.0,290.063,290.6301,290.063,290.4709,785.0
2024-09-11 12:05:00,292.41,293.08,292.4,292.51,2010.0,290.9286,291.5952,290.9186,291.0281,2010.0
2024-09-11 12:10:00,292.6,292.62,292.06,292.39,1110.0,291.1176,291.1375,290.5804,290.9087,1110.0
2024-09-11 12:15:00,292.57,292.58,292.04,292.1,3200.0,291.0878,291.0977,290.5605,290.6202,3200.0
2024-09-11 12:20:00,292.24,292.46,291.99,292.14,2670.0,290.7594,290.9783,290.5107,290.66,2670.0
2024-09-11 12:25:00,292.3,292.43,292.0,292.4,3298.0,290.8191,290.9485,290.5207,290.9186,3298.0
2024-09-11 12:30:00,292.41,292.45,292.21,292.44,4404.0,290.9286,290.9684,290.7296,290.9584,4404.0
2024-09-11 12:35:00,292.64,292.88,292.64,292.88,1625.0,291.1574,291.3962,291.1574,291.3962,1625.0
2024-09-11 12:40:00,292.98,292.98,292.67,292.77,400.0,291.4957,291.4957,291.1873,291.2868,400.0
2024-09-11 12:45:00,293.21,293.34,292.89,292.98,1857.0,291.7245,291.8539,291.4062,291.4957,1857.0
2024-09-11 12:50:00,293.45,293.51,293.45,293.51,200.0,291.9633,292.023,291.9633,292.023,200.0
2024-09-11 12:55:00,293.4,293.49,293.19,293.49,1802.0,291.9136,292.0031,291.7046,292.0031,1802.0
2024-09-11 13:00:00,293.86,294.38,293.86,294.26,2166.0,292.3712,292.8886,292.3712,292.7692,2166.0
2024-09-11 13:05:00,294.08,294.78,294.05,294.75,2800.0,292.5901,293.2866,292.5603,293.2567,2800.0
2024-09-11 13:10:00,295.03,295.14,294.88,294.88,700.0,293.5353,293.6448,293.3861,293.3861,700.0
2024-09-11 13:15:00,294.83,294.92,294.75,294.79,600.0,293.3363,293.4259,293.2567,293.2965,600.0
2024-09-11 13:20:00,294.71,294.71,294.42,294.42,1742.0,293.2169,293.2169,292.9284,292.9284,1742.0
2024-09-11 13:25:00,294.66,294.92,294.66,294.9,700.0,293.1672,293.4259,293.1672,293.406,700.0
2024-09-11 13:30:00,294.93,295.03,294.92,295.01,300.0,293.4358,293.5353,293.4259,293.5154,300.0
2024-09-11 13:35:00,294.85,295.11,294.85,295.11,501.0,293.3562,293.6149,293.3562,293.6149,501.0
2024-09-11 13:40:00,295.4,295.4,295.23,295.37,1175.0,293.9034,293.9034,293.7343,293.8736,1175.0
2024-09-11 13:45:00,295.46,296.02,295.46,296.02,500.0,293.9631,294.5203,293.9631,294.5203,500.0
2024-09-11 13:50:00,296.08,296.08,295.59,295.6,1100.0,294.58,294.58,294.0925,294.1024,1100.0
2024-09-11 13:55:00,295.46,295.7,295.21,295.7,1225.0,293.9631,294.2019,293.7144,294.2019,1225.0
2024-09-11 14:00:00,295.69,295.76,295.69,295.75,200.0,294.192,294.2616,294.192,294.2517,200.0
2024-09-11 14:05:00,295.65,295.97,295.64,295.77,855.0,294.1522,294.4705,294.1422,294.2716,855.0
2024-09-11 14:10:00,295.9,295.9,295.52,295.69,616.0,294.4009,294.4009,294.0228,294.192,616.0
2024-09-11 14:15:00,295.61,295.81,295.61,295.62,1000.0,294.1124,294.3114,294.1124,294.1223,1000.0
2024-09-11 14:20:00,295.77,295.95,295.62,295.95,1010.0,294.2716,294.4507,294.1223,294.4507,1010.0
2024-09-11 14:25:00,296.02,296.04,295.62,295.73,1372.0,294.5203,294.5402,294.1223,294.2318,1372.0
2024-09-11 14:30:00,295.81,296.18,295.74,295.97,1041.0,294.3114,294.6795,294.2417,294.4705,1041.0
2024-09-11 14:35:00,295.83,296.06,295.63,296.06,1434.0,294.3313,294.5601,294.1323,294.5601,1434.0
2024-09-11 14:40:00,296.0,296.22,295.99,295.99,900.0,294.5004,294.7193,294.4904,294.4904,900.0
2024-09-11 14:45:00,296.11,296.11,295.65,296.05,800.0,294.6098,294.6098,294.1522,294.5501,800.0
2024-09-11 14:50:00,295.96,295.96,295.45,295.68,1673.0,294.4606,294.4606,293.9532,294.182,1673.0
2024-09-11 14:55:00,295.76,295.99,295.66,295.99,803.0,294.2616,294.4904,294.1621,294.4904,803.0
2024-09-11 15:00:00,295.72,295.72,295.45,295.49,1300.0,294.2218,294.2218,293.9532,293.993,1300.0
2024-09-11 15:05:00,295.63,296.13,295.63,295.9,3075.0,294.1323,294.6297,294.1323,294.4009,3075.0
2024-09-11 15:10:00,295.83,295.9,295.67,295.9,1400.0,294.3313,294.4009,294.1721,294.4009,1400.0
2024-09-11 15:15:00,295.99,296.24,295.99,296.08,1000.0,294.4904,294.7392,294.4904,294.58,1000.0
2024-09-11 15:20:00,296.29,296.61,296.14,296.61,2401.0,294.7889,295.1073,294.6397,295.1073,2401.0
2024-09-11 15:25:00,296.63,297.03,296.63,296.75,1500.0,295.1272,295.5252,295.1272,295.2466,1500.0
2024-09-11 15:30:00,296.93,296.99,296.57,296.89,6002.0,295.4257,295.4854,295.0675,295.3859,6002.0
2024-09-11 15:35:00,296.85,296.86,296.47,296.53,3664.0,295.3461,295.356,294.968,295.0277,3664.0
2024-09-11 15:40:00,296.65,296.66,296.15,296.46,3991.0,295.1471,295.1571,294.6496,294.9581,3991.0
2024-09-11 15:45:00,296.66,297.02,296.53,297.01,6563.0,295.1571,295.5152,295.0277,295.5053,6563.0
2024-09-11 15:50:00,297.24,297.33,296.65,297.33,10967.0,295.7341,295.8237,295.1471,295.8237,10967.0
2024-09-11 15:55:00,297.37,298.27,297.37,297.74,70536.0,295.8635,296.7589,295.8635,296.2316,70536.0
2024-09-12 09:30:00,298.45,298.45,296.16,297.11,4035.0,296.938,296.938,294.6596,295.6048,4035.0
2024-09-12 09:35:00,297.22,297.22,296.02,296.79,384.0,295.7142,295.7142,294.5203,295.2864,384.0
2024-09-12 09:40:00,297.33,297.49,296.97,297.06,1101.0,295.8237,295.9828,295.4655,295.555,1101.0
2024-09-12 09:45:00,297.04,297.04,295.29,296.19,2305.0,295.5351,295.5351,293.794,294.6894,2305.0
2024-09-12 09:50:00,295.8,296.57,295.5,296.38,1857.0,294.3014,295.0675,294.0029,294.8785,1857.0
2024-09-12 09:55:00,296.08,296.08,295.85,295.85,300.0,294.58,294.58,294.3512,294.3512,300.0
2024-09-12 10:00:00,295.12,296.08,295.11,295.74,1290.0,293.6249,294.58,293.6149,294.2417,1290.0
2024-09-12 10:05:00,295.88,295.88,295.88,295.88,100.0,294.381,294.381,294.381,294.381,100.0
2024-09-12 10:10:00,296.33,297.24,296.33,297.24,749.0,294.8287,295.7341,294.8287,295.7341,749.0
2024-09-12 10:15:00,297.26,297.29,297.16,297.16,701.0,295.754,295.7839,295.6545,295.6545,701.0
2024-09-12 10:20:00,297.54,297.54,297.27,297.47,1128.0,296.0326,296.0326,295.764,295.963,1128.0
2024-09-12 10:25:00,297.7,297.76,297.65,297.76,834.0,296.1918,296.2515,296.142,296.2515,834.0
2024-09-12 10:30:00,298.02,298.2,297.96,297.96,500.0,296.5102,296.6893,296.4505,296.4505,500.0
2024-09-12 10:35:00,297.63,297.68,297.28,297.28,2121.0,296.1221,296.1719,295.7739,295.7739,2121.0
2024-09-12 10:40:00,297.42,297.56,297.41,297.42,446.0,295.9132,296.0525,295.9033,295.9132,446.0
2024-09-12 10:45:00,297.43,297.43,297.22,297.24,506.0,295.9232,295.9232,295.7142,295.7341,506.0
2024-09-12 10:50:00,297.15,297.21,296.77,296.96,1236.0,295.6446,295.7043,295.2665,295.4555,1236.0
2024-09-12 10:55:00,296.96,297.12,296.2,296.55,1300.0,295.4555,295.6147,294.6994,295.0476,1300.0
2024-09-12 11:00:00,296.07,296.59,296.07,296.59,400.0,294.57,295.0874,294.57,295.0874,400.0
2024-09-12 11:05:00,296.49,296.49,296.27,296.27,300.0,294.9879,294.9879,294.769,294.769,300.0
2024-09-12 11:10:00,296.14,296.86,296.14,296.58,1625.0,294.6397,295.356,294.6397,295.0775,1625.0
2024-09-12 11:15:00,296.52,296.52,296.31,296.31,300.0,295.0178,295.0178,294.8088,294.8088,300.0
2024-09-12 11:20:00,296.31,296.31,296.23,296.28,300.0,294.8088,294.8088,294.7292,294.779,300.0
2024-09-12 11:25:00,295.9,296.47,295.9,296.12,1301.0,294.4009,294.968,294.4009,294.6198,1301.0
2024-09-12 11:30:00,296.46,296.46,295.99,296.05,700.0,294.9581,294.9581,294.4904,294.5501,700.0
2024-09-12 11:35:00,296.35,296.35,295.73,295.73,1206.0,294.8486,294.8486,294.2318,294.2318,1206.0
2024-09-12 11:40:00,295.69,296.06,295.17,295.28,2104.0,294.192,294.5601,293.6746,293.784,2104.0
2024-09-12 11:45:00,295.29,295.33,295.06,295.21,724.0,293.794,293.8338,293.5652,293.7144,724.0
2024-09-12 11:50:00,295.15,295.15,295.02,295.15,1148.0,293.6547,293.6547,293.5254,293.6547,1148.0
2024-09-12 11:55:00,294.94,294.96,294.94,294.96,200.0,293.4458,293.4657,293.4458,293.4657,200.0
2024-09-12 12:00:00,295.1,295.36,295.1,295.36,550.0,293.605,293.8636,293.605,293.8636,550.0
2024-09-12 12:05:00,295.3,295.3,295.09,295.29,801.0,293.8039,293.8039,293.595,293.794,801.0
2024-09-12 12:10:00,295.09,295.09,295.01,295.01,200.0,293.595,293.595,293.5154,293.5154,200.0
2024-09-12 12:15:00,295.16,295.34,295.11,295.31,2302.0,293.6647,293.8437,293.6149,293.8139,2302.0
2024-09-12 12:20:00,295.53,295.86,295.53,295.86,2109.0,294.0328,294.3611,294.0328,294.3611,2109.0
2024-09-12 12:25:00,295.95,296.0,295.95,295.95,600.0,294.4507,294.5004,294.4507,294.4507,600.0
2024-09-12 12:30:00,296.0,296.13,295.97,295.98,2087.0,294.5004,294.6297,294.4705,294.4805,2087.0
2024-09-12 12:35:00,296.1,296.41,296.1,296.3,1230.0,294.5999,294.9083,294.5999,294.7989,1230.0
2024-09-12 12:40:00,296.44,296.52,296.44,296.52,408.0,294.9382,295.0178,294.9382,295.0178,408.0
2024-09-12 12:45:00,296.75,296.77,296.74,296.77,325.0,295.2466,295.2665,295.2366,295.2665,325.0
2024-09-12 12:50:00,296.9,298.14,296.9,298.14,7939.0,295.3958,296.6296,295.3958,296.6296,7939.0
2024-09-12 12:55:00,297.82,298.17,297.81,297.89,1211.0,296.3112,296.6594,296.3012,296.3808,1211.0
2024-09-12 13:00:00,297.94,298.33,297.83,298.33,1419.0,296.4306,296.8186,296.3211,296.8186,1419.0
2024-09-12 13:05:00,298.35,298.38,298.18,298.38,794.0,296.8385,296.8683,296.6694,296.8683,794.0
2024-09-12 13:10:00,298.38,298.38,298.38,298.38,0.0,296.8683,296.8683,296.8683,296.8683,0.0
2024-09-12 13:15:00,298.4,298.4,298.39,298.4,200.0,296.8882,296.8882,296.8783,296.8882,200.0
2024-09-12 13:20:00,298.58,298.6,298.55,298.6,878.0,297.0673,297.0872,297.0375,297.0872,878.0
2024-09-12 13:25:00,298.46,298.48,298.36,298.36,1575.0,296.9479,296.9678,296.8484,296.8484,1575.0
2024-09-12 13:30:00,298.41,298.64,298.41,298.61,1802.0,296.8982,297.127,296.8982,297.0972,1802.0
2024-09-12 13:35:00,298.59,298.78,298.58,298.78,764.0,297.0773,297.2663,297.0673,297.2663,764.0
2024-09-12 13:40:00,298.71,298.71,298.47,298.62,873.0,297.1967,297.1967,296.9579,297.1071,873.0
2024-09-12 13:45:00,298.72,298.82,298.71,298.72,898.0,297.2066,297.3061,297.1967,297.2066,898.0
2024-09-12 13:50:00,298.72,299.08,298.61,299.07,1421.0,297.2066,297.5648,297.0972,297.5548,1421.0
2024-09-12 13:55:00,299.23,299.27,299.14,299.18,1590.0,297.714,297.7538,297.6245,297.6643,1590.0
2024-09-12 14:00:00,299.31,299.32,299.13,299.13,545.0,297.7936,297.8036,297.6145,297.6145,545.0
2024-09-12 14:05:00,299.04,299.25,298.62,298.74,2710.0,297.525,297.7339,297.1071,297.2265,2710.0
2024-09-12 14:10:00,298.69,298.72,298.56,298.71,500.0,297.1768,297.2066,297.0474,297.1967,500.0
2024-09-12 14:15:00,298.56,298.69,298.07,298.07,1390.0,297.0474,297.1768,296.5599,296.5599,1390.0
2024-09-12 14:20:00,298.08,298.31,297.99,298.31,1843.0,296.5699,296.7987,296.4803,296.7987,1843.0
2024-09-12 14:25:00,298.23,298.29,298.07,298.07,922.0,296.7191,296.7788,296.5599,296.5599,922.0
2024-09-12 14:30:00,298.11,298.11,297.78,297.9,1200.0,296.5997,296.5997,296.2714,296.3908,1200.0
2024-09-12 14:35:00,298.06,298.21,298.0,298.12,624.0,296.55,296.6992,296.4903,296.6097,624.0
2024-09-12 14:40:00,298.04,298.1,297.92,298.06,700.0,296.5301,296.5898,296.4107,296.55,700.0
2024-09-12 14:45:00,298.09,298.09,297.85,298.08,1200.0,296.5798,296.5798,296.341,296.5699,1200.0
2024-09-12 14:50:00,297.75,297.75,296.28,296.37,4587.0,296.2415,296.2415,294.779,294.8685,4587.0
2024-09-12 14:55:00,296.33,296.74,296.22,296.74,3745.0,294.8287,295.2366,294.7193,295.2366,3745.0
2024-09-12 15:00:00,296.72,296.77,296.3,296.55,2993.0,295.2168,295.2665,294.7989,295.0476,2993.0
2024-09-12 15:05:00,296.54,296.73,296.37,296.48,1379.0,295.0377,295.2267,294.8685,294.978,1379.0
2024-09-12 15:10:00,296.46,296.51,296.23,296.43,1700.0,294.9581,295.0078,294.7292,294.9282,1700.0
2024-09-12 15:15:00,296.48,296.83,296.48,296.75,4593.0,294.978,295.3262,294.978,295.2466,4593.0
2024-09-12 15:20:00,296.81,297.04,296.63,297.0,3734.0,295.3063,295.5351,295.1272,295.4953,3734.0
2024-09-12 15:25:00,296.9,296.91,296.41,296.44,2900.0,295.3958,295.4058,294.9083,294.9382,2900.0
2024-09-12 15:30:00,296.4,296.89,296.28,296.69,6158.0,294.8984,295.3859,294.779,295.1869,6158.0
2024-09-12 15:35:00,296.67,297.04,296.67,296.71,4382.0,295.167,295.5351,295.167,295.2068,4382.0
2024-09-12 15:40:00,296.82,297.35,296.63,296.99,9356.0,295.3162,295.8436,295.1272,295.4854,9356.0
2024-09-12 15:45:00,297.02,297.57,297.02,297.24,9802.0,295.5152,296.0624,295.5152,295.7341,9802.0
2024-09-12 15:50:00,297.29,297.98,297.24,297.93,8239.0,295.7839,296.4704,295.7341,296.4206,8239.0
2024-09-12 15:55:00,297.93,298.11,297.44,297.95,45848.0,296.4206,296.5997,295.9331,296.4405,45848.0
2024-09-13 09:30:00,299.2,302.84,299.2,301.56,10320.0,297.6842,301.3057,297.6842,300.0322,10320.0
2024-09-13 09:35:00,301.94,302.44,301.18,301.72,3477.0,300.4103,300.9078,299.6542,300.1914,3477.0
2024-09-13 09:40:00,301.35,301.61,300.8,301.43,1310.0,299.8233,300.082,299.2761,299.9029,1310.0
2024-09-13 09:45:00,301.69,301.93,300.83,301.5,7813.0,300.1616,300.4004,299.3059,299.9725,7813.0
2024-09-13 09:50:00,301.5,302.0,301.16,301.29,2950.0,299.9725,300.47,299.6343,299.7636,2950.0
2024-09-13 09:55:00,301.52,302.02,301.46,302.02,1593.0,299.9924,300.4899,299.9327,300.4899,1593.0
2024-09-13 10:00:00,302.15,302.53,300.92,301.26,4623.0,300.6192,300.9973,299.3955,299.7337,4623.0
2024-09-13 10:05:00,301.99,302.36,301.92,302.08,3600.0,300.4601,300.8282,300.3904,300.5496,3600.0
2024-09-13 10:10:00,302.1,303.68,302.09,303.6,2168.0,300.5695,302.1415,300.5595,302.0619,2168.0
2024-09-13 10:15:00,303.86,304.32,303.33,304.12,12771.0,302.3206,302.7782,301.7933,302.5793,12771.0
2024-09-13 10:20:00,304.05,304.38,303.89,304.19,1719.0,302.5096,302.8379,302.3504,302.6489,1719.0
2024-09-13 10:25:00,304.25,304.47,303.6,304.39,3804.0,302.7086,302.9275,302.0619,302.8479,3804.0
2024-09-13 10:30:00,304.19,304.28,303.82,304.15,2453.0,302.6489,302.7384,302.2808,302.6091,2453.0
2024-09-13 10:35:00,304.09,305.65,304.09,305.32,3376.0,302.5494,304.1015,302.5494,303.7732,3376.0
2024-09-13 10:40:00,305.47,306.03,305.27,305.49,5280.0,303.9224,304.4796,303.7234,303.9423,5280.0
2024-09-13 10:45:00,305.56,305.8,305.44,305.78,1771.0,304.012,304.2507,303.8926,304.2309,1771.0
2024-09-13 10:50:00,305.77,305.86,304.85,304.85,4870.0,304.2209,304.3104,303.3056,303.3056,4870.0
2024-09-13 10:55:00,304.8,304.98,304.55,304.79,2602.0,303.2558,303.4349,303.0071,303.2459,2602.0
2024-09-13 11:00:00,305.01,305.08,304.73,304.97,7078.0,303.4648,303.5344,303.1862,303.425,7078.0
2024-09-13 11:05:00,305.01,305.01,304.1,304.66,4788.0,303.4648,303.4648,302.5594,303.1165,4788.0
2024-09-13 11:10:00,304.66,304.75,304.54,304.54,700.0,303.1165,303.2061,302.9971,302.9971,700.0
2024-09-13 11:15:00,304.59,304.72,304.55,304.61,802.0,303.0469,303.1762,303.0071,303.0668,802.0
2024-09-13 11:20:00,304.32,304.99,304.32,304.93,1188.0,302.7782,303.4449,302.7782,303.3852,1188.0
2024-09-13 11:25:00,305.0,305.47,304.68,304.72,8005.0,303.4548,303.9224,303.1364,303.1762,8005.0
2024-09-13 11:30:00,304.88,305.26,304.87,304.88,4059.0,303.3354,303.7135,303.3255,303.3354,4059.0
2024-09-13 11:35:00,304.87,305.15,304.87,305.15,3041.0,303.3255,303.604,303.3255,303.604,3041.0
2024-09-13 11:40:00,305.11,305.12,304.81,305.0,2108.0,303.5642,303.5742,303.2658,303.4548,2108.0
2024-09-13 11:45:00,305.0,305.49,305.0,305.28,2488.0,303.4548,303.9423,303.4548,303.7334,2488.0
2024-09-13 11:50:00,305.22,305.4,305.01,305.3,2656.0,303.6737,303.8528,303.4648,303.7533,2656.0
2024-09-13 11:55:00,305.42,305.42,305.23,305.24,400.0,303.8727,303.8727,303.6836,303.6936,400.0
2024-09-13 12:00:00,305.53,305.53,305.34,305.43,1333.0,303.9821,303.9821,303.7931,303.8826,1333.0
2024-09-13 12:05:00,305.37,305.82,305.37,305.81,2201.0,303.8229,304.2706,303.8229,304.2607,2201.0
2024-09-13 12:10:00,305.78,305.87,305.48,305.59,1100.0,304.2309,304.3204,303.9324,304.0418,1100.0
2024-09-13 12:15:00,305.57,305.78,305.56,305.65,1281.0,304.0219,304.2309,304.012,304.1015,1281.0
2024-09-13 12:20:00,305.73,306.04,305.54,305.92,2775.0,304.1811,304.4895,303.9921,304.3701,2775.0
2024-09-13 12:25:00,305.8,305.8,305.6,305.61,500.0,304.2507,304.2507,304.0518,304.0617,500.0
2024-09-13 12:30:00,305.56,305.86,305.51,305.84,1942.0,304.012,304.3104,303.9622,304.2905,1942.0
2024-09-13 12:35:00,305.79,305.8,305.67,305.7,3585.0,304.2408,304.2507,304.1214,304.1513,3585.0
2024-09-13 12:40:00,305.9,306.15,305.85,306.15,1218.0,304.3502,304.599,304.3005,304.599,1218.0
2024-09-13 12:45:00,306.04,306.15,305.84,305.9,2160.0,304.4895,304.599,304.2905,304.3502,2160.0
2024-09-13 12:50:00,305.94,306.41,305.83,306.24,2316.0,304.39,304.8577,304.2806,304.6885,2316.0
2024-09-13 12:55:00,306.23,306.26,306.22,306.26,758.0,304.6786,304.7084,304.6686,304.7084,758.0
2024-09-13 13:00:00,306.26,306.46,306.26,306.46,1320.0,304.7084,304.9074,304.7084,304.9074,1320.0
2024-09-13 13:05:00,306.5,306.57,306.35,306.47,2951.0,304.9472,305.0168,304.798,304.9174,2951.0
2024-09-13 13:10:00,306.56,306.71,306.49,306.71,3528.0,305.0069,305.1561,304.9373,305.1561,3528.0
2024-09-13 13:15:00,306.69,306.89,306.62,306.89,787.0,305.1362,305.3352,305.0666,305.3352,787.0
2024-09-13 13:20:00,306.9,306.91,306.53,306.64,2093.0,305.3452,305.3551,304.9771,305.0865,2093.0
2024-09-13 13:25:00,306.78,306.95,306.78,306.84,751.0,305.2258,305.3949,305.2258,305.2855,751.0
2024-09-13 13:30:00,306.86,306.99,306.8,306.86,4479.0,305.3054,305.4347,305.2457,305.3054,4479.0
2024-09-13 13:35:00,306.82,307.02,306.82,307.01,2145.0,305.2656,305.4646,305.2656,305.4546,2145.0
2024-09-13 13:40:00,307.0,307.01,306.56,306.68,2621.0,305.4447,305.4546,305.0069,305.1263,2621.0
2024-09-13 13:45:00,306.49,306.84,306.49,306.84,1479.0,304.9373,305.2855,304.9373,305.2855,1479.0
2024-09-13 13:50:00,306.86,306.86,306.43,306.79,1745.0,305.3054,305.3054,304.8776,305.2357,1745.0
2024-09-13 13:55:00,306.64,306.69,306.18,306.19,1460.0,305.0865,305.1362,304.6288,304.6388,1460.0
2024-09-13 14:00:00,306.37,306.37,305.76,305.95,2107.0,304.8179,304.8179,304.211,304.4,2107.0
2024-09-13 14:05:00,306.13,306.61,306.13,306.6,900.0,304.5791,305.0566,304.5791,305.0467,900.0
2024-09-13 14:10:00,306.44,306.46,306.28,306.34,791.0,304.8875,304.9074,304.7283,304.788,791.0
2024-09-13 14:15:00,306.38,306.43,306.29,306.43,664.0,304.8278,304.8776,304.7383,304.8776,664.0
2024-09-13 14:20:00,306.32,306.37,306.08,306.12,2496.0,304.7681,304.8179,304.5293,304.5691,2496.0
2024-09-13 14:25:00,305.91,305.91,305.49,305.62,1510.0,304.3602,304.3602,303.9423,304.0717,1510.0
2024-09-13 14:30:00,305.56,306.21,305.56,306.21,1863.0,304.012,304.6587,304.012,304.6587,1863.0
2024-09-13 14:35:00,306.05,306.25,306.05,306.25,1717.0,304.4995,304.6985,304.4995,304.6985,1717.0
2024-09-13 14:40:00,306.26,306.55,306.14,306.28,6706.0,304.7084,304.9969,304.589,304.7283,6706.0
2024-09-13 14:45:00,306.42,306.72,306.39,306.45,2707.0,304.8676,305.1661,304.8378,304.8975,2707.0
2024-09-13 14:50:00,306.44,306.63,306.16,306.43,2950.0,304.8875,305.0765,304.6089,304.8776,2950.0
2024-09-13 14:55:00,306.43,306.81,306.38,306.59,7019.0,304.8776,305.2556,304.8278,305.0367,7019.0
2024-09-13 15:00:00,306.59,306.59,305.92,306.01,7115.0,305.0367,305.0367,304.3701,304.4597,7115.0
2024-09-13 15:05:00,306.09,306.23,305.98,306.11,2642.0,304.5393,304.6786,304.4298,304.5592,2642.0
2024-09-13 15:10:00,306.05,306.11,305.67,305.68,2013.0,304.4995,304.5592,304.1214,304.1314,2013.0
2024-09-13 15:15:00,305.78,306.06,305.67,305.93,2533.0,304.2309,304.5094,304.1214,304.3801,2533.0
2024-09-13 15:20:00,305.88,305.89,305.47,305.77,2556.0,304.3303,304.3403,303.9224,304.2209,2556.0
2024-09-13 15:25:00,305.66,305.91,305.58,305.81,1885.0,304.1115,304.3602,304.0319,304.2607,1885.0
2024-09-13 15:30:00,305.81,306.12,305.67,305.74,8103.0,304.2607,304.5691,304.1214,304.1911,8103.0
2024-09-13 15:35:00,305.74,305.76,305.23,305.59,3711.0,304.1911,304.211,303.6836,304.0418,3711.0
2024-09-13 15:40:00,305.59,305.66,305.25,305.43,2882.0,304.0418,304.1115,303.7035,303.8826,2882.0
2024-09-13 15:45:00,305.43,305.8,305.38,305.52,5565.0,303.8826,304.2507,303.8329,303.9722,5565.0
2024-09-13 15:50:00,305.73,306.8,305.64,306.65,9291.0,304.1811,305.2457,304.0916,305.0964,9291.0
2024-09-13 15:55:00,306.63,307.0,306.17,306.83,59896.0,305.0765,305.4447,304.6189,305.2755,59896.0
2024-09-16 09:30:00,308.0,309.63,308.0,309.04,13500.0,306.4396,308.0613,306.4396,307.4743,13500.0
2024-09-16 09:35:00,308.45,308.49,307.95,308.05,1930.0,306.8873,306.9271,306.3899,306.4893,1930.0
2024-09-16 09:40:00,308.05,308.05,307.43,307.44,5907.0,306.4893,306.4893,305.8725,305.8824,5907.0
2024-09-16 09:45:00,307.51,308.03,307.17,307.6,5631.0,305.9521,306.4695,305.6138,306.0416,5631.0
2024-09-16 09:50:00,308.02,308.44,307.54,308.24,10692.0,306.4595,306.8774,305.9819,306.6784,10692.0
2024-09-16 09:55:00,308.02,308.43,307.39,307.85,2530.0,306.4595,306.8674,305.8327,306.2904,2530.0
2024-09-16 10:00:00,307.46,307.9,306.79,307.35,5730.0,305.9023,306.3401,305.2357,305.7929,5730.0
2024-09-16 10:05:00,307.53,307.78,306.56,306.56,7339.0,305.972,306.2207,305.0069,305.0069,7339.0
2024-09-16 10:10:00,306.78,306.78,306.17,306.35,1803.0,305.2258,305.2258,304.6189,304.798,1803.0
2024-09-16 10:15:00,305.95,306.61,305.72,305.72,2515.0,304.4,305.0566,304.1712,304.1712,2515.0
2024-09-16 10:20:00,305.79,306.18,304.85,305.21,6025.0,304.2408,304.6288,303.3056,303.6637,6025.0
2024-09-16 10:25:00,304.92,305.09,304.08,304.7,6709.0,303.3752,303.5443,302.5395,303.1563,6709.0
2024-09-16 10:30:00,304.68,305.42,304.3,304.79,5289.0,303.1364,303.8727,302.7583,303.2459,5289.0
2024-09-16 10:35:00,304.99,305.9,304.99,305.58,1300.0,303.4449,304.3502,303.4449,304.0319,1300.0
2024-09-16 10:40:00,305.56,305.89,305.47,305.48,2856.0,304.012,304.3403,303.9224,303.9324,2856.0
2024-09-16 10:45:00,305.65,306.0,305.58,305.58,1783.0,304.1015,304.4497,304.0319,304.0319,1783.0
2024-09-16 10:50:00,305.87,305.9,305.64,305.64,1631.0,304.3204,304.3502,304.0916,304.0916,1631.0
2024-09-16 10:55:00,305.73,305.88,305.34,305.6,1200.0,304.1811,304.3303,303.7931,304.0518,1200.0
2024-09-16 11:00:00,305.33,305.55,305.22,305.55,1441.0,303.7831,304.002,303.6737,304.002,1441.0
2024-09-16 11:05:00,305.34,305.86,305.25,305.86,3095.0,303.7931,304.3104,303.7035,304.3104,3095.0
2024-09-16 11:10:00,305.75,305.8,305.47,305.75,1869.0,304.201,304.2507,303.9224,304.201,1869.0
2024-09-16 11:15:00,305.38,305.69,305.16,305.18,2119.0,303.8329,304.1413,303.614,303.6339,2119.0
2024-09-16 11:20:00,305.19,305.46,305.07,305.46,2498.0,303.6438,303.9125,303.5244,303.9125,2498.0
2024-09-16 11:25:00,305.57,305.59,305.07,305.07,3015.0,304.0219,304.0418,303.5244,303.5244,3015.0
2024-09-16 11:30:00,304.98,305.47,304.98,305.35,3044.0,303.4349,303.9224,303.4349,303.803,3044.0
2024-09-16 11:35:00,305.35,305.88,305.24,305.88,3946.0,303.803,304.3303,303.6936,304.3303,3946.0
2024-09-16 11:40:00,305.69,305.92,305.47,305.73,1600.0,304.1413,304.3701,303.9224,304.1811,1600.0
2024-09-16 11:45:00,305.7,306.43,305.7,306.1,2293.0,304.1513,304.8776,304.1513,304.5492,2293.0
2024-09-16 11:50:00,306.22,306.36,305.94,306.19,1100.0,304.6686,304.8079,304.39,304.6388,1100.0
2024-09-16 11:55:00,306.0,306.33,305.92,306.3,1481.0,304.4497,304.7781,304.3701,304.7482,1481.0
2024-09-16 12:00:00,306.22,306.31,305.96,305.96,2020.0,304.6686,304.7582,304.4099,304.4099,2020.0
2024-09-16 12:05:00,306.13,306.3,306.11,306.17,964.0,304.5791,304.7482,304.5592,304.6189,964.0
2024-09-16 12:10:00,306.11,306.22,305.96,306.09,1300.0,304.5592,304.6686,304.4099,304.5393,1300.0
2024-09-16 12:15:00,306.0,306.13,306.0,306.06,615.0,304.4497,304.5791,304.4497,304.5094,615.0
2024-09-16 12:20:00,306.0,306.2,305.92,306.1,2619.0,304.4497,304.6487,304.3701,304.5492,2619.0
2024-09-16 12:25:00,306.03,306.35,305.98,306.35,4471.0,304.4796,304.798,304.4298,304.798,4471.0
2024-09-16 12:30:00,306.36,306.49,306.04,306.05,3838.0,304.8079,304.9373,304.4895,304.4995,3838.0
2024-09-16 12:35:00,306.06,306.21,306.01,306.2,1252.0,304.5094,304.6587,304.4597,304.6487,1252.0
2024-09-16 12:40:00,306.21,306.35,305.91,305.91,3042.0,304.6587,304.798,304.3602,304.3602,3042.0
2024-09-16 12:45:00,306.01,306.33,306.01,306.27,1173.0,304.4597,304.7781,304.4597,304.7184,1173.0
2024-09-16 12:50:00,306.27,306.47,306.2,306.28,1653.0,304.7184,304.9174,304.6487,304.7283,1653.0
2024-09-16 12:55:00,306.21,307.03,306.21,306.85,4285.0,304.6587,305.4745,304.6587,305.2954,4285.0
2024-09-16 13:00:00,307.0,307.16,306.86,306.88,2745.0,305.4447,305.6039,305.3054,305.3253,2745.0
2024-09-16 13:05:00,306.75,307.0,306.75,307.0,2224.0,305.1959,305.4447,305.1959,305.4447,2224.0
2024-09-16 13:10:00,306.92,307.26,306.87,306.96,3397.0,305.3651,305.7034,305.3153,305.4049,3397.0
2024-09-16 13:15:00,306.96,307.5,306.95,307.37,7409.0,305.4049,305.9421,305.3949,305.8128,7409.0
2024-09-16 13:20:00,307.5,307.92,307.25,307.46,4841.0,305.9421,306.36,305.6934,305.9023,4841.0
2024-09-16 13:25:00,307.5,307.55,306.91,306.99,2434.0,305.9421,305.9919,305.3551,305.4347,2434.0
2024-09-16 13:30:00,307.04,307.45,306.84,307.45,1317.0,305.4845,305.8924,305.2855,305.8924,1317.0
2024-09-16 13:35:00,307.33,307.47,307.1,307.47,3359.0,305.773,305.9123,305.5442,305.9123,3359.0
2024-09-16 13:40:00,307.41,307.53,307.4,307.4,1464.0,305.8526,305.972,305.8426,305.8426,1464.0
2024-09-16 13:45:00,307.41,307.57,307.24,307.24,782.0,305.8526,306.0118,305.6835,305.6835,782.0
2024-09-16 13:50:00,307.23,307.36,307.01,307.19,3817.0,305.6735,305.8028,305.4546,305.6337,3817.0
2024-09-16 13:55:00,307.09,307.3,307.08,307.25,1683.0,305.5342,305.7431,305.5243,305.6934,1683.0
2024-09-16 14:00:00,307.1,307.2,306.91,306.98,2202.0,305.5442,305.6437,305.3551,305.4248,2202.0
2024-09-16 14:05:00,306.88,306.95,306.63,306.65,3680.0,305.3253,305.3949,305.0765,305.0964,3680.0
2024-09-16 14:10:00,306.79,306.84,306.45,306.53,2363.0,305.2357,305.2855,304.8975,304.9771,2363.0
2024-09-16 14:15:00,306.39,306.45,306.14,306.26,2043.0,304.8378,304.8975,304.589,304.7084,2043.0
2024-09-16 14:20:00,306.14,306.4,306.06,306.22,4382.0,304.589,304.8477,304.5094,304.6686,4382.0
2024-09-16 14:25:00,306.25,306.29,305.93,306.01,8368.0,304.6985,304.7383,304.3801,304.4597,8368.0
2024-09-16 14:30:00,306.0,306.07,305.66,305.66,4115.0,304.4497,304.5194,304.1115,304.1115,4115.0
2024-09-16 14:35:00,305.7,305.75,305.29,305.29,5100.0,304.1513,304.201,303.7433,303.7433,5100.0
2024-09-16 14:40:00,305.46,305.56,304.61,304.92,4326.0,303.9125,304.012,303.0668,303.3752,4326.0
2024-09-16 14:45:00,304.93,305.51,304.7,304.9,9916.0,303.3852,303.9622,303.1563,303.3553,9916.0
2024-09-16 14:50:00,305.04,305.23,304.92,305.14,2531.0,303.4946,303.6836,303.3752,303.5941,2531.0
2024-09-16 14:55:00,305.06,305.4,305.06,305.4,9533.0,303.5145,303.8528,303.5145,303.8528,9533.0
2024-09-16 15:00:00,305.24,305.63,304.72,304.95,17203.0,303.6936,304.0816,303.1762,303.4051,17203.0
2024-09-16 15:05:00,304.64,305.01,304.62,304.92,3198.0,303.0966,303.4648,303.0767,303.3752,3198.0
2024-09-16 15:10:00,304.88,305.02,304.25,304.44,5968.0,303.3354,303.4747,302.7086,302.8976,5968.0
2024-09-16 15:15:00,304.48,304.59,304.11,304.41,5160.0,302.9374,303.0469,302.5693,302.8678,5160.0
2024-09-16 15:20:00,304.25,304.25,303.96,304.1,9215.0,302.7086,302.7086,302.4201,302.5594,9215.0
2024-09-16 15:25:00,304.21,304.22,304.01,304.09,4901.0,302.6688,302.6788,302.4698,302.5494,4901.0
2024-09-16 15:30:00,304.21,304.61,304.19,304.61,9670.0,302.6688,303.0668,302.6489,303.0668,9670.0
2024-09-16 15:35:00,304.68,304.83,304.42,304.81,12605.0,303.1364,303.2857,302.8777,303.2658,12605.0
2024-09-16 15:40:00,304.82,305.33,304.77,305.07,9880.0,303.2757,303.7831,303.226,303.5244,9880.0
2024-09-16 15:45:00,305.08,305.23,304.83,304.86,21432.0,303.5344,303.6836,303.2857,303.3155,21432.0
2024-09-16 15:50:00,304.86,304.95,304.34,304.62,31118.0,303.3155,303.4051,302.7981,303.0767,31118.0
2024-09-16 15:55:00,304.62,304.62,303.98,304.08,70435.0,303.0767,303.0767,302.44,302.5395,70435.0
2024-09-17 09:30:00,305.3,306.93,302.45,302.67,44230.0,303.7533,305.375,300.9177,301.1366,44230.0
2024-09-17 09:35:00,302.78,303.36,301.57,301.95,4106.0,301.246,301.8231,300.0422,300.4203,4106.0
2024-09-17 09:40:00,301.85,301.86,301.37,301.39,502.0,300.3208,300.3307,299.8432,299.8631,502.0
2024-09-17 09:45:00,301.86,302.06,300.36,300.72,10410.0,300.3307,300.5297,298.8383,299.1965,10410.0
2024-09-17 09:50:00,300.81,301.11,300.59,300.87,9069.0,299.286,299.5845,299.0671,299.3457,9069.0
2024-09-17 09:55:00,301.31,301.33,300.26,301.27,15234.0,299.7835,299.8034,298.7388,299.7437,15234.0
2024-09-17 10:00:00,301.02,302.27,301.02,302.27,4629.0,299.495,300.7386,299.495,300.7386,4629.0
2024-09-17 10:05:00,302.22,303.11,302.16,302.98,12695.0,300.6889,301.5744,300.6292,301.445,12695.0
2024-09-17 10:10:00,302.98,303.3,302.71,303.06,13013.0,301.445,301.7634,301.1764,301.5246,13013.0
2024-09-17 10:15:00,303.06,303.26,302.71,303.18,9267.0,301.5246,301.7236,301.1764,301.644,9267.0
2024-09-17 10:20:00,303.18,303.5,303.0,303.0,9049.0,301.644,301.9624,301.4649,301.4649,9049.0
2024-09-17 10:25:00,303.17,303.17,302.41,302.62,6532.0,301.6341,301.6341,300.8779,301.0869,6532.0
2024-09-17 10:30:00,302.41,302.76,302.11,302.12,7326.0,300.8779,301.2262,300.5794,300.5894,7326.0
2024-09-17 10:35:00,301.99,302.13,301.36,301.79,9355.0,300.4601,300.5993,299.8332,300.2611,9355.0
2024-09-17 10:40:00,301.68,301.8,301.53,301.66,2230.0,300.1516,300.271,300.0024,300.1317,2230.0
2024-09-17 10:45:00,301.7,301.88,301.59,301.6,5753.0,300.1715,300.3506,300.0621,300.072,5753.0
2024-09-17 10:50:00,301.59,301.74,301.41,301.44,6841.0,300.0621,300.2113,299.883,299.9128,6841.0
2024-09-17 10:55:00,301.31,301.49,300.88,301.09,5704.0,299.7835,299.9626,299.3557,299.5646,5704.0
2024-09-17 11:00:00,301.19,301.72,301.17,301.41,11124.0,299.6641,300.1914,299.6442,299.883,11124.0
2024-09-17 11:05:00,301.69,301.76,301.43,301.43,5169.0,300.1616,300.2312,299.9029,299.9029,5169.0
2024-09-17 11:10:00,301.31,301.54,301.31,301.54,3996.0,299.7835,300.0123,299.7835,300.0123,3996.0
2024-09-17 11:15:00,301.54,302.32,301.54,302.26,9685.0,300.0123,300.7884,300.0123,300.7287,9685.0
2024-09-17 11:20:00,302.22,302.53,302.05,302.44,6547.0,300.6889,300.9973,300.5197,300.9078,6547.0
2024-09-17 11:25:00,302.44,302.92,302.3,302.78,9470.0,300.9078,301.3853,300.7685,301.246,9470.0
2024-09-17 11:30:00,302.78,302.99,302.2,302.34,4357.0,301.246,301.455,300.669,300.8083,4357.0
2024-09-17 11:35:00,302.33,302.37,301.82,301.95,5520.0,300.7983,300.8381,300.2909,300.4203,5520.0
2024-09-17 11:40:00,302.12,302.36,301.94,301.94,4505.0,300.5894,300.8282,300.4103,300.4103,4505.0
2024-09-17 11:45:00,301.86,301.97,301.4,301.49,3199.0,300.3307,300.4402,299.873,299.9626,3199.0
2024-09-17 11:50:00,301.56,301.72,301.37,301.55,5093.0,300.0322,300.1914,299.8432,300.0223,5093.0
2024-09-17 11:55:00,301.46,301.67,301.41,301.56,2578.0,299.9327,300.1417,299.883,300.0322,2578.0
2024-09-17 12:00:00,301.4,301.55,301.37,301.42,3370.0,299.873,300.0223,299.8432,299.8929,3370.0
2024-09-17 12:05:00,301.5,301.51,301.2,301.26,4049.0,299.9725,299.9825,299.6741,299.7337,4049.0
2024-09-17 12:10:00,301.4,301.53,301.31,301.31,1694.0,299.873,300.0024,299.7835,299.7835,1694.0
2024-09-17 12:15:00,301.31,301.45,301.14,301.34,5492.0,299.7835,299.9228,299.6144,299.8133,5492.0
2024-09-17 12:20:00,301.38,301.45,301.2,301.4,4038.0,299.8531,299.9228,299.6741,299.873,4038.0
2024-09-17 12:25:00,301.4,301.72,301.26,301.68,5585.0,299.873,300.1914,299.7337,300.1516,5585.0
2024-09-17 12:30:00,301.58,301.7,301.46,301.49,2508.0,300.0521,300.1715,299.9327,299.9626,2508.0
2024-09-17 12:35:00,301.61,301.61,301.32,301.48,3553.0,300.082,300.082,299.7934,299.9526,3553.0
2024-09-17 12:40:00,301.4,301.55,300.98,301.13,3425.0,299.873,300.0223,299.4552,299.6044,3425.0
2024-09-17 12:45:00,301.02,301.14,300.69,300.74,7801.0,299.495,299.6144,299.1666,299.2164,7801.0
2024-09-17 12:50:00,300.78,301.24,300.7,301.12,4411.0,299.2562,299.7139,299.1766,299.5945,4411.0
2024-09-17 12:55:00,301.12,301.31,301.01,301.13,3679.0,299.5945,299.7835,299.485,299.6044,3679.0
2024-09-17 13:00:00,301.13,301.43,301.13,301.31,1689.0,299.6044,299.9029,299.6044,299.7835,1689.0
2024-09-17 13:05:00,301.43,301.43,301.25,301.29,2235.0,299.9029,299.9029,299.7238,299.7636,2235.0
2024-09-17 13:10:00,301.14,301.63,301.14,301.6,4046.0,299.6144,300.1019,299.6144,300.072,4046.0
2024-09-17 13:15:00,301.76,302.0,301.59,302.0,4786.0,300.2312,300.47,300.0621,300.47,4786.0
2024-09-17 13:20:00,301.98,302.11,301.93,302.11,6295.0,300.4501,300.5794,300.4004,300.5794,6295.0
2024-09-17 13:25:00,302.03,302.12,301.94,302.07,7768.0,300.4998,300.5894,300.4103,300.5396,7768.0
2024-09-17 13:30:00,302.08,302.17,301.82,301.82,12999.0,300.5496,300.6391,300.2909,300.2909,12999.0
2024-09-17 13:35:00,301.91,302.12,301.87,302.03,5843.0,300.3805,300.5894,300.3407,300.4998,5843.0
2024-09-17 13:40:00,301.95,302.12,301.81,302.01,16731.0,300.4203,300.5894,300.281,300.4799,16731.0
2024-09-17 13:45:00,301.97,302.12,301.56,302.08,14311.0,300.4402,300.5894,300.0322,300.5496,14311.0
2024-09-17 13:50:00,301.99,302.26,301.99,302.18,8893.0,300.4601,300.7287,300.4601,300.6491,8893.0
2024-09-17 13:55:00,302.11,302.11,302.0,302.11,2880.0,300.5794,300.5794,300.47,300.5794,2880.0
2024-09-17 14:00:00,301.98,302.21,301.91,301.92,12918.0,300.4501,300.6789,300.3805,300.3904,12918.0
2024-09-17 14:05:00,301.92,301.98,301.81,301.82,6939.0,300.3904,300.4501,300.281,300.2909,6939.0
2024-09-17 14:10:00,301.84,301.87,301.31,301.4,13459.0,300.3108,300.3407,299.7835,299.873,13459.0
2024-09-17 14:15:00,301.4,301.71,301.4,301.59,4397.0,299.873,300.1815,299.873,300.0621,4397.0
2024-09-17 14:20:00,301.6,302.0,301.59,301.84,5670.0,300.072,300.47,300.0621,300.3108,5670.0
2024-09-17 14:25:00,301.85,301.97,301.6,301.8,5483.0,300.3208,300.4402,300.072,300.271,5483.0
2024-09-17 14:30:00,301.68,301.85,301.64,301.74,5650.0,300.1516,300.3208,300.1118,300.2113,5650.0
2024-09-17 14:35:00,301.75,301.81,301.63,301.75,3896.0,300.2213,300.281,300.1019,300.2213,3896.0
2024-09-17 14:40:00,301.75,301.85,301.19,301.2,8052.0,300.2213,300.3208,299.6641,299.6741,8052.0
2024-09-17 14:45:00,301.18,301.18,300.55,300.71,5502.0,299.6542,299.6542,299.0273,299.1865,5502.0
2024-09-17 14:50:00,300.72,300.85,300.52,300.85,4703.0,299.1965,299.3258,298.9975,299.3258,4703.0
2024-09-17 14:55:00,300.74,301.12,300.74,300.84,7962.0,299.2164,299.5945,299.2164,299.3159,7962.0
2024-09-17 15:00:00,300.81,301.13,300.74,300.75,7535.0,299.286,299.6044,299.2164,299.2263,7535.0
2024-09-17 15:05:00,300.61,300.69,300.58,300.69,1927.0,299.087,299.1666,299.0572,299.1666,1927.0
2024-09-17 15:10:00,300.69,300.73,300.12,300.12,7697.0,299.1666,299.2064,298.5995,298.5995,7697.0
2024-09-17 15:15:00,300.11,300.24,299.78,300.01,5005.0,298.5896,298.7189,298.2612,298.4901,5005.0
2024-09-17 15:20:00,300.02,300.27,299.81,299.93,15393.0,298.5,298.7488,298.2911,298.4105,15393.0
2024-09-17 15:25:00,300.06,300.29,299.6,299.6,7275.0,298.5398,298.7687,298.0822,298.0822,7275.0
2024-09-17 15:30:00,299.63,300.01,299.59,299.76,15906.0,298.112,298.4901,298.0722,298.2413,15906.0
2024-09-17 15:35:00,299.76,299.77,299.31,299.32,11854.0,298.2413,298.2513,297.7936,297.8036,11854.0
2024-09-17 15:40:00,299.28,299.47,298.85,298.88,11947.0,297.7638,297.9528,297.336,297.3658,11947.0
2024-09-17 15:45:00,298.88,298.98,298.42,298.84,19457.0,297.3658,297.4653,296.9081,297.326,19457.0
2024-09-17 15:50:00,298.85,298.85,297.92,298.0,46185.0,297.336,297.336,296.4107,296.4903,46185.0
2024-09-17 15:55:00,297.98,298.04,297.6,297.8,126926.0,296.4704,296.5301,296.0923,296.2913,126926.0
2024-09-18 09:30:00,298.29,299.35,296.87,297.19,7331.0,296.7788,297.8334,295.366,295.6844,7331.0
2024-09-18 09:35:00,296.92,297.73,296.51,297.54,6411.0,295.4157,296.2216,295.0078,296.0326,6411.0
2024-09-18 09:40:00,297.51,297.61,296.71,297.29,6961.0,296.0027,296.1022,295.2068,295.7839,6961.0
2024-09-18 09:45:00,297.63,297.74,296.72,297.26,10249.0,296.1221,296.2316,295.2168,295.754,10249.0
2024-09-18 09:50:00,296.72,297.71,296.39,296.39,12448.0,295.2168,296.2017,294.8884,294.8884,12448.0
2024-09-18 09:55:00,296.53,297.0,296.28,296.66,78666.0,295.0277,295.4953,294.779,295.1571,78666.0
2024-09-18 10:00:00,296.7,298.31,296.58,297.8,11088.0,295.1969,296.7987,295.0775,296.2913,11088.0
2024-09-18 10:05:00,298.17,298.96,297.93,298.74,5759.0,296.6594,297.4454,296.4206,297.2265,5759.0
2024-09-18 10:10:00,298.75,299.08,298.07,298.36,30162.0,297.2365,297.5648,296.5599,296.8484,30162.0
2024-09-18 10:15:00,298.34,298.72,297.82,297.82,7378.0,296.8285,297.2066,296.3112,296.3112,7378.0
2024-09-18 10:20:00,297.82,298.2,297.41,298.19,9619.0,296.3112,296.6893,295.9033,296.6793,9619.0
2024-09-18 10:25:00,298.18,298.28,297.87,298.0,10410.0,296.6694,296.7688,296.3609,296.4903,10410.0
2024-09-18 10:30:00,297.86,297.86,296.78,297.04,3909.0,296.351,296.351,295.2764,295.5351,3909.0
2024-09-18 10:35:00,297.18,297.59,296.91,297.05,4326.0,295.6744,296.0823,295.4058,295.5451,4326.0
2024-09-18 10:40:00,297.06,297.14,296.69,296.83,3584.0,295.555,295.6346,295.1869,295.3262,3584.0
2024-09-18 10:45:00,296.8,296.88,296.65,296.81,5037.0,295.2963,295.3759,295.1471,295.3063,5037.0
2024-09-18 10:50:00,296.81,297.04,296.63,297.04,29140.0,295.3063,295.5351,295.1272,295.5351,29140.0
2024-09-18 10:55:00,296.88,297.03,295.72,296.6,14639.0,295.3759,295.5252,294.2218,295.0974,14639.0
2024-09-18 11:00:00,296.67,297.51,296.66,296.92,5152.0,295.167,296.0027,295.1571,295.4157,5152.0
2024-09-18 11:05:00,297.0,297.72,296.84,297.72,2637.0,295.4953,296.2117,295.3361,296.2117,2637.0
2024-09-18 11:10:00,297.69,297.69,297.22,297.52,3890.0,296.1818,296.1818,295.7142,296.0127,3890.0
2024-09-18 11:15:00,297.22,297.35,296.87,296.98,2520.0,295.7142,295.8436,295.366,295.4754,2520.0
2024-09-18 11:20:00,297.3,297.41,297.03,297.4,3783.0,295.7938,295.9033,295.5252,295.8933,3783.0
2024-09-18 11:25:00,297.42,297.42,297.11,297.22,4351.0,295.9132,295.9132,295.6048,295.7142,4351.0
2024-09-18 11:30:00,297.22,297.31,296.92,297.16,3306.0,295.7142,295.8038,295.4157,295.6545,3306.0
2024-09-18 11:35:00,297.31,297.53,296.96,297.19,6773.0,295.8038,296.0226,295.4555,295.6844,6773.0
2024-09-18 11:40:00,297.21,297.39,297.09,297.38,825.0,295.7043,295.8834,295.5849,295.8734,825.0
2024-09-18 11:45:00,297.01,297.22,296.77,296.77,1501.0,295.5053,295.7142,295.2665,295.2665,1501.0
2024-09-18 11:50:00,296.81,296.9,296.7,296.71,600.0,295.3063,295.3958,295.1969,295.2068,600.0
2024-09-18 11:55:00,296.84,297.03,296.83,296.88,1967.0,295.3361,295.5252,295.3262,295.3759,1967.0
2024-09-18 12:00:00,296.77,296.83,296.49,296.53,1808.0,295.2665,295.3262,294.9879,295.0277,1808.0
2024-09-18 12:05:00,296.6,296.82,296.6,296.74,3636.0,295.0974,295.3162,295.0974,295.2366,3636.0
2024-09-18 12:10:00,296.85,297.27,296.8,297.27,1849.0,295.3461,295.764,295.2963,295.764,1849.0
2024-09-18 12:15:00,297.13,297.48,297.09,297.25,3923.0,295.6247,295.9729,295.5849,295.7441,3923.0
2024-09-18 12:20:00,297.25,297.26,297.11,297.25,1312.0,295.7441,295.754,295.6048,295.7441,1312.0
2024-09-18 12:25:00,297.22,297.47,297.13,297.4,1737.0,295.7142,295.963,295.6247,295.8933,1737.0
2024-09-18 12:30:00,297.35,297.43,297.33,297.43,300.0,295.8436,295.9232,295.8237,295.9232,300.0
2024-09-18 12:35:00,297.3,297.48,297.27,297.27,1200.0,295.7938,295.9729,295.764,295.764,1200.0
2024-09-18 12:40:00,297.26,297.44,297.14,297.44,1753.0,295.754,295.9331,295.6346,295.9331,1753.0
2024-09-18 12:45:00,297.26,297.52,297.22,297.48,1560.0,295.754,296.0127,295.7142,295.9729,1560.0
2024-09-18 12:50:00,297.48,297.56,297.4,297.4,1099.0,295.9729,296.0525,295.8933,295.8933,1099.0
2024-09-18 12:55:00,297.48,297.6,297.4,297.54,1700.0,295.9729,296.0923,295.8933,296.0326,1700.0
2024-09-18 13:00:00,297.48,297.53,297.48,297.53,500.0,295.9729,296.0226,295.9729,296.0226,500.0
2024-09-18 13:05:00,297.41,297.53,296.97,297.22,9383.0,295.9033,296.0226,295.4655,295.7142,9383.0
2024-09-18 13:10:00,297.28,297.5,297.24,297.36,32709.0,295.7739,295.9928,295.7341,295.8535,32709.0
2024-09-18 13:15:00,297.15,297.41,297.09,297.18,1378.0,295.6446,295.9033,295.5849,295.6744,1378.0
2024-09-18 13:20:00,297.11,297.11,296.85,296.85,1607.0,295.6048,295.6048,295.3461,295.3461,1607.0
2024-09-18 13:25:00,296.98,297.37,296.98,297.37,2431.0,295.4754,295.8635,295.4754,295.8635,2431.0
2024-09-18 13:30:00,297.36,297.36,297.12,297.2,600.0,295.8535,295.8535,295.6147,295.6943,600.0
2024-09-18 13:35:00,297.34,297.43,296.91,296.91,1217.0,295.8336,295.9232,295.4058,295.4058,1217.0
2024-09-18 13:40:00,297.06,297.18,296.92,296.99,1402.0,295.555,295.6744,295.4157,295.4854,1402.0
2024-09-18 13:45:00,296.99,297.31,296.99,297.3,3376.0,295.4854,295.8038,295.4854,295.7938,3376.0
2024-09-18 13:50:00,297.29,297.29,297.05,297.05,500.0,295.7839,295.7839,295.5451,295.5451,500.0
2024-09-18 13:55:00,296.97,297.18,296.81,296.81,1657.0,295.4655,295.6744,295.3063,295.3063,1657.0
2024-09-18 14:00:00,296.48,301.2,296.47,301.06,13894.0,294.978,299.6741,294.968,299.5348,13894.0
2024-09-18 14:05:00,300.71,301.55,299.86,299.94,8143.0,299.1865,300.0223,298.3408,298.4204,8143.0
2024-09-18 14:10:00,299.94,300.02,298.39,299.09,7530.0,298.4204,298.5,296.8783,297.5747,7530.0
2024-09-18 14:15:00,299.1,299.46,298.9,298.9,9151.0,297.5847,297.9429,297.3857,297.3857,9151.0
2024-09-18 14:20:00,299.0,299.97,299.0,299.87,7289.0,297.4852,298.4503,297.4852,298.3508,7289.0
2024-09-18 14:25:00,300.07,300.63,299.53,300.63,5905.0,298.5498,299.1069,298.0125,299.1069,5905.0
2024-09-18 14:30:00,300.63,300.73,299.87,300.0,7644.0,299.1069,299.2064,298.3508,298.4801,7644.0
2024-09-18 14:35:00,299.94,300.05,298.54,300.01,5898.0,298.4204,298.5299,297.0275,298.4901,5898.0
2024-09-18 14:40:00,299.68,299.98,298.22,298.23,5081.0,298.1618,298.4602,296.7092,296.7191,5081.0
2024-09-18 14:45:00,298.23,299.2,298.21,299.14,5940.0,296.7191,297.6842,296.6992,297.6245,5940.0
2024-09-18 14:50:00,298.88,299.48,298.88,299.34,11227.0,297.3658,297.9628,297.3658,297.8235,11227.0
2024-09-18 14:55:00,299.32,299.79,298.42,298.44,20631.0,297.8036,298.2712,296.9081,296.928,20631.0
2024-09-18 15:00:00,298.25,298.44,297.75,298.04,5540.0,296.739,296.928,296.2415,296.5301,5540.0
2024-09-18 15:05:00,297.79,298.06,297.3,298.06,8298.0,296.2813,296.55,295.7938,296.55,8298.0
2024-09-18 15:10:00,297.85,299.39,297.68,299.18,41882.0,296.341,297.8732,296.1719,297.6643,41882.0
2024-09-18 15:15:00,299.05,299.46,298.97,299.28,13455.0,297.5349,297.9429,297.4554,297.7638,13455.0
2024-09-18 15:20:00,299.3,299.51,297.51,298.07,16264.0,297.7837,297.9926,296.0027,296.5599,16264.0
2024-09-18 15:25:00,298.18,299.48,298.13,298.82,18430.0,296.6694,297.9628,296.6196,297.3061,18430.0
2024-09-18 15:30:00,298.54,299.05,297.36,297.65,7685.0,297.0275,297.5349,295.8535,296.142,7685.0
2024-09-18 15:35:00,297.6,298.1,297.44,297.79,5112.0,296.0923,296.5898,295.9331,296.2813,5112.0
2024-09-18 15:40:00,297.88,298.02,297.44,297.44,4960.0,296.3709,296.5102,295.9331,295.9331,4960.0
2024-09-18 15:45:00,297.43,298.0,297.31,297.69,9787.0,295.9232,296.4903,295.8038,296.1818,9787.0
2024-09-18 15:50:00,297.82,298.0,297.43,297.56,23264.0,296.3112,296.4903,295.9232,296.0525,23264.0
2024-09-18 15:55:00,297.74,298.0,297.32,297.32,68465.0,296.2316,296.4903,295.8137,295.8137,68465.0
2024-09-19 09:30:00,305.3,306.35,301.93,302.76,32634.0,303.7533,304.798,300.4004,301.2262,32634.0
2024-09-19 09:35:00,302.91,305.65,302.9,304.38,22019.0,301.3754,304.1015,301.3654,302.8379,22019.0
2024-09-19 09:40:00,304.24,304.24,303.13,303.86,13602.0,302.6987,302.6987,301.5943,302.3206,13602.0
2024-09-19 09:45:00,304.0,306.86,303.84,306.6,7063.0,302.4599,305.3054,302.3007,305.0467,7063.0
2024-09-19 09:50:00,306.73,306.73,305.32,305.39,10798.0,305.176,305.176,303.7732,303.8428,10798.0
2024-09-19 09:55:00,305.39,306.25,305.32,305.78,21345.0,303.8428,304.6985,303.7732,304.2309,21345.0
2024-09-19 10:00:00,305.78,306.25,304.68,304.83,25066.0,304.2309,304.6985,303.1364,303.2857,25066.0
2024-09-19 10:05:00,304.78,305.38,304.19,304.22,33637.0,303.2359,303.8329,302.6489,302.6788,33637.0
2024-09-19 10:10:00,304.08,304.37,303.77,303.78,2252.0,302.5395,302.828,302.231,302.241,2252.0
2024-09-19 10:15:00,303.8,303.8,303.34,303.38,3167.0,302.2609,302.2609,301.8032,301.843,3167.0
2024-09-19 10:20:00,303.63,304.09,303.4,303.54,21456.0,302.0917,302.5494,301.8629,302.0022,21456.0
2024-09-19 10:25:00,303.56,304.53,303.44,304.15,13568.0,302.0221,302.9872,301.9027,302.6091,13568.0
2024-09-19 10:30:00,304.16,305.24,304.09,304.52,61087.0,302.6191,303.6936,302.5494,302.9772,61087.0
2024-09-19 10:35:00,304.53,304.96,304.36,304.7,34444.0,302.9872,303.415,302.818,303.1563,34444.0
2024-09-19 10:40:00,304.78,305.0,303.87,303.94,25059.0,303.2359,303.4548,302.3305,302.4002,25059.0
2024-09-19 10:45:00,304.07,304.13,302.98,304.01,16610.0,302.5295,302.5892,301.445,302.4698,16610.0
2024-09-19 10:50:00,304.01,304.2,303.65,303.89,15677.0,302.4698,302.6589,302.1116,302.3504,15677.0
2024-09-19 10:55:00,303.89,304.05,303.22,303.87,15948.0,302.3504,302.5096,301.6838,302.3305,15948.0
2024-09-19 11:00:00,303.93,304.19,303.44,304.19,5927.0,302.3902,302.6489,301.9027,302.6489,5927.0
2024-09-19 11:05:00,304.01,304.03,303.43,303.6,6477.0,302.4698,302.4897,301.8928,302.0619,6477.0
2024-09-19 11:10:00,303.65,303.93,303.57,303.62,5136.0,302.1116,302.3902,302.032,302.0818,5136.0
2024-09-19 11:15:00,303.69,303.77,303.03,303.25,10097.0,302.1514,302.231,301.4948,301.7137,10097.0
2024-09-19 11:20:00,303.28,303.85,303.2,303.71,9128.0,301.7435,302.3106,301.6639,302.1713,9128.0
2024-09-19 11:25:00,303.8,303.8,303.08,303.25,4107.0,302.2609,302.2609,301.5445,301.7137,4107.0
2024-09-19 11:30:00,303.18,303.22,302.9,302.94,8122.0,301.644,301.6838,301.3654,301.4052,8122.0
2024-09-19 11:35:00,303.0,303.3,302.61,303.3,16968.0,301.4649,301.7634,301.0769,301.7634,16968.0
2024-09-19 11:40:00,303.18,303.26,302.38,302.53,3817.0,301.644,301.7236,300.8481,300.9973,3817.0
2024-09-19 11:45:00,302.51,302.78,302.07,302.29,9717.0,300.9774,301.246,300.5396,300.7585,9717.0
2024-09-19 11:50:00,302.29,302.48,301.1,301.69,16137.0,300.7585,300.9476,299.5746,300.1616,16137.0
2024-09-19 11:55:00,301.53,302.27,301.38,302.27,6760.0,300.0024,300.7386,299.8531,300.7386,6760.0
2024-09-19 12:00:00,302.71,303.33,302.66,303.33,2661.0,301.1764,301.7933,301.1267,301.7933,2661.0
2024-09-19 12:05:00,303.33,303.33,302.68,302.99,2520.0,301.7933,301.7933,301.1466,301.455,2520.0
2024-09-19 12:10:00,303.05,303.4,302.9,303.4,1352.0,301.5147,301.8629,301.3654,301.8629,1352.0
2024-09-19 12:15:00,303.69,304.35,303.69,304.34,2398.0,302.1514,302.8081,302.1514,302.7981,2398.0
2024-09-19 12:20:00,304.56,304.62,304.26,304.56,7085.0,303.017,303.0767,302.7186,303.017,7085.0
2024-09-19 12:25:00,304.56,305.84,304.55,304.75,14309.0,303.017,304.2905,303.0071,303.2061,14309.0
2024-09-19 12:30:00,304.74,304.75,303.92,304.2,12632.0,303.1961,303.2061,302.3803,302.6589,12632.0
2024-09-19 12:35:00,304.15,304.15,303.71,303.91,5931.0,302.6091,302.6091,302.1713,302.3703,5931.0
2024-09-19 12:40:00,303.99,304.0,303.73,303.87,5493.0,302.4499,302.4599,302.1912,302.3305,5493.0
2024-09-19 12:45:00,303.87,303.9,303.47,303.5,8573.0,302.3305,302.3604,301.9326,301.9624,8573.0
2024-09-19 12:50:00,303.49,303.55,303.46,303.49,5868.0,301.9525,302.0121,301.9226,301.9525,5868.0
2024-09-19 12:55:00,303.49,303.49,302.9,303.0,3462.0,301.9525,301.9525,301.3654,301.4649,3462.0
2024-09-19 13:00:00,302.94,303.0,302.87,302.94,13016.0,301.4052,301.4649,301.3356,301.4052,13016.0
2024-09-19 13:05:00,302.94,303.93,302.94,303.84,11824.0,301.4052,302.3902,301.4052,302.3007,11824.0
2024-09-19 13:10:00,303.8,303.8,303.31,303.58,3207.0,302.2609,302.2609,301.7734,302.042,3207.0
2024-09-19 13:15:00,303.65,304.53,303.46,303.94,5017.0,302.1116,302.9872,301.9226,302.4002,5017.0
2024-09-19 13:20:00,303.93,304.2,303.57,303.68,6903.0,302.3902,302.6589,302.032,302.1415,6903.0
2024-09-19 13:25:00,303.54,303.85,303.31,303.69,13296.0,302.0022,302.3106,301.7734,302.1514,13296.0
2024-09-19 13:30:00,303.78,304.63,303.58,304.63,3751.0,302.241,303.0867,302.042,303.0867,3751.0
2024-09-19 13:35:00,304.5,306.0,304.5,306.0,4501.0,302.9573,304.4497,302.9573,304.4497,4501.0
2024-09-19 13:40:00,305.96,306.59,305.74,306.18,1586.0,304.4099,305.0367,304.1911,304.6288,1586.0
2024-09-19 13:45:00,306.65,307.04,306.46,306.72,8200.0,305.0964,305.4845,304.9074,305.1661,8200.0
2024-09-19 13:50:00,306.72,306.99,306.71,306.99,13800.0,305.1661,305.4347,305.1561,305.4347,13800.0
2024-09-19 13:55:00,306.88,307.08,306.18,306.31,6374.0,305.3253,305.5243,304.6288,304.7582,6374.0
2024-09-19 14:00:00,306.34,306.34,305.25,305.25,4151.0,304.788,304.788,303.7035,303.7035,4151.0
2024-09-19 14:05:00,305.18,305.27,304.81,304.81,2966.0,303.6339,303.7234,303.2658,303.2658,2966.0
2024-09-19 14:10:00,304.83,305.23,304.74,305.15,6098.0,303.2857,303.6836,303.1961,303.604,6098.0
2024-09-19 14:15:00,304.82,305.23,304.72,305.03,5863.0,303.2757,303.6836,303.1762,303.4846,5863.0
2024-09-19 14:20:00,305.0,305.13,305.0,305.13,2127.0,303.4548,303.5841,303.4548,303.5841,2127.0
2024-09-19 14:25:00,305.12,305.29,305.08,305.2,3643.0,303.5742,303.7433,303.5344,303.6538,3643.0
2024-09-19 14:30:00,305.37,305.5,305.19,305.26,49159.0,303.8229,303.9523,303.6438,303.7135,49159.0
2024-09-19 14:35:00,305.31,305.33,304.98,305.12,3942.0,303.7632,303.7831,303.4349,303.5742,3942.0
2024-09-19 14:40:00,305.12,305.12,304.73,304.73,5525.0,303.5742,303.5742,303.1862,303.1862,5525.0
2024-09-19 14:45:00,304.7,304.71,304.17,304.18,4362.0,303.1563,303.1663,302.629,302.639,4362.0
2024-09-19 14:50:00,304.18,304.74,303.77,304.73,25550.0,302.639,303.1961,302.231,303.1862,25550.0
2024-09-19 14:55:00,304.8,305.4,304.8,304.98,7725.0,303.2558,303.8528,303.2558,303.4349,7725.0
2024-09-19 15:00:00,304.98,305.16,304.85,305.05,5307.0,303.4349,303.614,303.3056,303.5045,5307.0
2024-09-19 15:05:00,305.08,305.15,304.69,304.75,4088.0,303.5344,303.604,303.1464,303.2061,4088.0
2024-09-19 15:10:00,304.81,305.2,304.74,304.97,6898.0,303.2658,303.6538,303.1961,303.425,6898.0
2024-09-19 15:15:00,304.97,304.98,304.62,304.87,2289.0,303.425,303.4349,303.0767,303.3255,2289.0
2024-09-19 15:20:00,304.64,305.01,304.24,305.0,10103.0,303.0966,303.4648,302.6987,303.4548,10103.0
2024-09-19 15:25:00,304.94,305.08,304.23,304.36,3200.0,303.3951,303.5344,302.6887,302.818,3200.0
2024-09-19 15:30:00,304.26,304.35,303.14,303.57,12377.0,302.7186,302.8081,301.6042,302.032,12377.0
2024-09-19 15:35:00,303.61,303.97,303.57,303.75,12753.0,302.0718,302.43,302.032,302.2111,12753.0
2024-09-19 15:40:00,303.75,304.03,303.37,303.49,14401.0,302.2111,302.4897,301.8331,301.9525,14401.0
2024-09-19 15:45:00,303.48,303.68,303.29,303.55,17077.0,301.9425,302.1415,301.7535,302.0121,17077.0
2024-09-19 15:50:00,303.45,303.56,302.93,302.96,41644.0,301.9127,302.0221,301.3953,301.4251,41644.0
2024-09-19 15:55:00,302.96,303.99,301.92,302.17,174635.0,301.4251,302.4499,300.3904,300.6391,174635.0
2024-09-20 09:30:00,300.46,300.91,299.47,299.48,102264.0,298.9378,299.3855,297.9528,297.9628,102264.0
2024-09-20 09:35:00,299.43,300.48,299.16,299.56,11068.0,297.913,298.9577,297.6444,298.0424,11068.0
2024-09-20 09:40:00,299.44,300.09,297.78,298.0,6836.0,297.923,298.5697,296.2714,296.4903,6836.0
2024-09-20 09:45:00,298.25,298.26,297.73,298.01,3184.0,296.739,296.7489,296.2216,296.5002,3184.0
2024-09-20 09:50:00,297.62,298.72,297.62,298.33,16311.0,296.1122,297.2066,296.1122,296.8186,16311.0
2024-09-20 09:55:00,298.31,299.07,298.02,299.06,2322.0,296.7987,297.5548,296.5102,297.5449,2322.0
2024-09-20 10:00:00,299.06,300.0,298.87,299.5,57927.0,297.5449,298.4801,297.3559,297.9827,57927.0
2024-09-20 10:05:00,299.71,300.0,299.45,299.51,5230.0,298.1916,298.4801,297.9329,297.9926,5230.0
2024-09-20 10:10:00,299.54,299.74,299.36,299.73,2599.0,298.0225,298.2215,297.8434,298.2115,2599.0
2024-09-20 10:15:00,299.73,300.3,299.69,300.25,43894.0,298.2115,298.7786,298.1717,298.7289,43894.0
2024-09-20 10:20:00,300.3,301.47,299.97,300.1,13292.0,298.7786,299.9427,298.4503,298.5796,13292.0
2024-09-20 10:25:00,300.25,300.46,300.24,300.32,888.0,298.7289,298.9378,298.7189,298.7985,888.0
2024-09-20 10:30:00,300.46,300.5,299.93,300.26,2679.0,298.9378,298.9776,298.4105,298.7388,2679.0
2024-09-20 10:35:00,300.13,300.13,299.73,299.81,2341.0,298.6095,298.6095,298.2115,298.2911,2341.0
2024-09-20 10:40:00,299.7,299.8,299.53,299.69,2312.0,298.1817,298.2811,298.0125,298.1717,2312.0
2024-09-20 10:45:00,299.56,299.65,299.42,299.53,1200.0,298.0424,298.1319,297.9031,298.0125,1200.0
2024-09-20 10:50:00,299.53,299.64,299.42,299.54,3019.0,298.0125,298.122,297.9031,298.0225,3019.0
2024-09-20 10:55:00,299.63,299.68,299.51,299.6,1300.0,298.112,298.1618,297.9926,298.0822,1300.0
2024-09-20 11:00:00,299.53,299.74,299.48,299.59,1940.0,298.0125,298.2215,297.9628,298.0722,1940.0
2024-09-20 11:05:00,299.46,299.79,299.46,299.47,6590.0,297.9429,298.2712,297.9429,297.9528,6590.0
2024-09-20 11:10:00,299.35,299.57,299.32,299.32,2723.0,297.8334,298.0523,297.8036,297.8036,2723.0
2024-09-20 11:15:00,299.3,299.66,299.25,299.66,1337.0,297.7837,298.1419,297.7339,298.1419,1337.0
2024-09-20 11:20:00,299.48,299.48,299.22,299.42,1409.0,297.9628,297.9628,297.7041,297.9031,1409.0
2024-09-20 11:25:00,299.26,299.37,299.05,299.19,1326.0,297.7439,297.8533,297.5349,297.6742,1326.0
2024-09-20 11:30:00,299.05,299.19,298.83,299.13,1886.0,297.5349,297.6742,297.3161,297.6145,1886.0
2024-09-20 11:35:00,299.16,299.67,299.16,299.67,1255.0,297.6444,298.1518,297.6444,298.1518,1255.0
2024-09-20 11:40:00,299.54,299.94,299.49,299.79,2810.0,298.0225,298.4204,297.9727,298.2712,2810.0
2024-09-20 11:45:00,299.85,300.0,299.45,300.0,3373.0,298.3309,298.4801,297.9329,298.4801,3373.0
2024-09-20 11:50:00,299.82,299.84,299.43,299.61,1400.0,298.301,298.3209,297.913,298.0921,1400.0
2024-09-20 11:55:00,299.6,300.0,299.4,299.46,5166.0,298.0822,298.4801,297.8832,297.9429,5166.0
2024-09-20 12:00:00,299.47,299.71,299.29,299.71,1500.0,297.9528,298.1916,297.7737,298.1916,1500.0
2024-09-20 12:05:00,299.68,299.76,299.42,299.76,1700.0,298.1618,298.2413,297.9031,298.2413,1700.0
2024-09-20 12:10:00,299.72,299.76,299.49,299.76,934.0,298.2016,298.2413,297.9727,298.2413,934.0
2024-09-20 12:15:00,299.77,300.0,299.73,300.0,1103.0,298.2513,298.4801,298.2115,298.4801,1103.0
2024-09-20 12:20:00,299.93,300.03,299.81,300.0,3176.0,298.4105,298.51,298.2911,298.4801,3176.0
2024-09-20 12:25:00,300.0,300.07,299.94,300.0,1802.0,298.4801,298.5498,298.4204,298.4801,1802.0
2024-09-20 12:30:00,299.93,300.1,299.85,299.97,2193.0,298.4105,298.5796,298.3309,298.4503,2193.0
2024-09-20 12:35:00,300.04,300.36,299.98,300.35,1690.0,298.5199,298.8383,298.4602,298.8284,1690.0
2024-09-20 12:40:00,300.15,300.7,300.15,300.53,2294.0,298.6294,299.1766,298.6294,299.0074,2294.0
2024-09-20 12:45:00,300.58,300.6,300.26,300.36,3614.0,299.0572,299.0771,298.7388,298.8383,3614.0
2024-09-20 12:50:00,300.36,300.5,300.1,300.5,3463.0,298.8383,298.9776,298.5796,298.9776,3463.0
2024-09-20 12:55:00,300.5,300.5,300.29,300.36,2400.0,298.9776,298.9776,298.7687,298.8383,2400.0
2024-09-20 13:00:00,300.44,300.5,300.05,300.05,2128.0,298.9179,298.9776,298.5299,298.5299,2128.0
2024-09-20 13:05:00,300.22,300.41,300.14,300.31,1865.0,298.699,298.8881,298.6194,298.7886,1865.0
2024-09-20 13:10:00,300.41,300.5,300.36,300.5,1300.0,298.8881,298.9776,298.8383,298.9776,1300.0
2024-09-20 13:15:00,300.5,300.5,300.37,300.48,2966.0,298.9776,298.9776,298.8483,298.9577,2966.0
2024-09-20 13:20:00,300.46,300.48,300.24,300.34,3978.0,298.9378,298.9577,298.7189,298.8184,3978.0
2024-09-20 13:25:00,300.3,300.42,300.16,300.41,1919.0,298.7786,298.898,298.6393,298.8881,1919.0
2024-09-20 13:30:00,300.28,300.5,300.28,300.37,1700.0,298.7587,298.9776,298.7587,298.8483,1700.0
2024-09-20 13:35:00,300.5,300.5,300.16,300.19,7595.0,298.9776,298.9776,298.6393,298.6692,7595.0
2024-09-20 13:40:00,300.19,300.29,299.91,300.0,1851.0,298.6692,298.7687,298.3906,298.4801,1851.0
2024-09-20 13:45:00,300.06,300.06,299.69,299.74,2870.0,298.5398,298.5398,298.1717,298.2215,2870.0
2024-09-20 13:50:00,299.62,299.62,299.37,299.47,1700.0,298.1021,298.1021,297.8533,297.9528,1700.0
2024-09-20 13:55:00,299.37,299.56,299.31,299.56,2704.0,297.8533,298.0424,297.7936,298.0424,2704.0
2024-09-20 14:00:00,299.49,299.51,298.98,298.98,1935.0,297.9727,297.9926,297.4653,297.4653,1935.0
2024-09-20 14:05:00,299.05,299.35,299.02,299.02,1084.0,297.5349,297.8334,297.5051,297.5051,1084.0
2024-09-20 14:10:00,299.05,299.51,299.02,299.49,1200.0,297.5349,297.9926,297.5051,297.9727,1200.0
2024-09-20 14:15:00,299.5,299.77,299.38,299.77,1795.0,297.9827,298.2513,297.8633,298.2513,1795.0
2024-09-20 14:20:00,299.69,299.85,299.52,299.58,3739.0,298.1717,298.3309,298.0026,298.0623,3739.0
2024-09-20 14:25:00,299.59,299.87,299.59,299.83,2071.0,298.0722,298.3508,298.0722,298.311,2071.0
2024-09-20 14:30:00,299.84,300.18,299.75,299.98,16896.0,298.3209,298.6592,298.2314,298.4602,16896.0
2024-09-20 14:35:00,299.98,300.13,299.66,299.78,3364.0,298.4602,298.6095,298.1419,298.2612,3364.0
2024-09-20 14:40:00,299.75,299.85,299.73,299.85,2169.0,298.2314,298.3309,298.2115,298.3309,2169.0
2024-09-20 14:45:00,299.91,299.97,299.79,299.82,2580.0,298.3906,298.4503,298.2712,298.301,2580.0
2024-09-20 14:50:00,299.8,300.0,299.77,299.93,2588.0,298.2811,298.4801,298.2513,298.4105,2588.0
2024-09-20 14:55:00,299.92,300.04,299.77,299.77,4756.0,298.4005,298.5199,298.2513,298.2513,4756.0
2024-09-20 15:00:00,299.83,300.2,299.83,300.1,5859.0,298.311,298.6791,298.311,298.5796,5859.0
2024-09-20 15:05:00,300.14,300.17,299.9,300.16,3093.0,298.6194,298.6493,298.3806,298.6393,3093.0
2024-09-20 15:10:00,300.18,300.32,299.91,300.0,5345.0,298.6592,298.7985,298.3906,298.4801,5345.0
2024-09-20 15:15:00,299.91,300.09,299.82,299.82,5100.0,298.3906,298.5697,298.301,298.301,5100.0
2024-09-20 15:20:00,300.0,300.25,299.86,300.15,9442.0,298.4801,298.7289,298.3408,298.6294,9442.0
2024-09-20 15:25:00,300.15,300.22,299.81,299.83,6798.0,298.6294,298.699,298.2911,298.311,6798.0
2024-09-20 15:30:00,299.91,300.08,299.74,300.05,5604.0,298.3906,298.5597,298.2215,298.5299,5604.0
2024-09-20 15:35:00,300.06,300.28,299.96,300.18,23882.0,298.5398,298.7587,298.4403,298.6592,23882.0
2024-09-20 15:40:00,300.12,300.8,299.99,300.29,29334.0,298.5995,299.2761,298.4702,298.7687,29334.0
2024-09-20 15:45:00,300.22,300.58,299.81,300.04,45397.0,298.699,299.0572,298.2911,298.5199,45397.0
2024-09-20 15:50:00,300.1,300.36,299.39,299.45,99541.0,298.5796,298.8383,297.8732,297.9329,99541.0
2024-09-20 15:55:00,299.62,300.25,298.74,299.1,178354.0,298.1021,298.7289,297.2265,297.5847,178354.0
2024-09-23 09:30:00,300.42,300.98,298.63,300.2,11275.0,298.898,299.4552,297.1171,298.6791,11275.0
2024-09-23 09:35:00,299.76,300.0,299.45,300.0,1015.0,298.2413,298.4801,297.9329,298.4801,1015.0
2024-09-23 09:40:00,300.14,300.15,298.11,298.25,8229.0,298.6194,298.6294,296.5997,296.739,8229.0
2024-09-23 09:45:00,299.0,299.83,297.82,297.82,4494.0,297.4852,298.311,296.3112,296.3112,4494.0
2024-09-23 09:50:00,298.0,299.22,297.58,298.81,10419.0,296.4903,297.7041,296.0724,297.2962,10419.0
2024-09-23 09:55:00,298.29,298.79,297.47,297.84,11386.0,296.7788,297.2763,295.963,296.3311,11386.0
2024-09-23 10:00:00,297.84,298.79,297.45,297.98,6595.0,296.3311,297.2763,295.9431,296.4704,6595.0
2024-09-23 10:05:00,298.55,298.56,297.44,298.56,1015.0,297.0375,297.0474,295.9331,297.0474,1015.0
2024-09-23 10:10:00,298.56,298.92,298.33,298.87,8030.0,297.0474,297.4056,296.8186,297.3559,8030.0
2024-09-23 10:15:00,298.6,299.0,298.44,298.65,9080.0,297.0872,297.4852,296.928,297.137,9080.0
2024-09-23 10:20:00,298.65,298.65,298.45,298.6,1558.0,297.137,297.137,296.938,297.0872,1558.0
2024-09-23 10:25:00,298.41,298.5,297.93,298.45,14706.0,296.8982,296.9877,296.4206,296.938,14706.0
2024-09-23 10:30:00,298.6,299.03,298.27,298.31,2725.0,297.0872,297.515,296.7589,296.7987,2725.0
2024-09-23 10:35:00,298.33,298.85,297.98,298.15,4075.0,296.8186,297.336,296.4704,296.6395,4075.0
2024-09-23 10:40:00,298.11,298.85,298.1,298.7,1907.0,296.5997,297.336,296.5898,297.1867,1907.0
2024-09-23 10:45:00,298.72,298.72,298.25,298.25,1400.0,297.2066,297.2066,296.739,296.739,1400.0
2024-09-23 10:50:00,298.39,298.61,298.35,298.55,900.0,296.8783,297.0972,296.8385,297.0375,900.0
2024-09-23 10:55:00,298.56,298.74,298.1,298.1,2500.0,297.0474,297.2265,296.5898,296.5898,2500.0
2024-09-23 11:00:00,298.22,298.37,298.13,298.37,2000.0,296.7092,296.8584,296.6196,296.8584,2000.0
2024-09-23 11:05:00,298.15,298.41,297.99,298.41,3000.0,296.6395,296.8982,296.4803,296.8982,3000.0
2024-09-23 11:10:00,298.35,298.48,298.07,298.15,2637.0,296.8385,296.9678,296.5599,296.6395,2637.0
2024-09-23 11:15:00,298.03,298.15,297.82,297.88,2734.0,296.5201,296.6395,296.3112,296.3709,2734.0
2024-09-23 11:20:00,298.19,298.71,298.11,298.71,1146.0,296.6793,297.1967,296.5997,297.1967,1146.0
2024-09-23 11:25:00,298.71,298.88,298.26,298.87,2758.0,297.1967,297.3658,296.7489,297.3559,2758.0
2024-09-23 11:30:00,298.59,299.12,298.59,298.93,1010.0,297.0773,297.6046,297.0773,297.4156,1010.0
2024-09-23 11:35:00,299.16,299.83,299.14,299.83,1000.0,297.6444,298.311,297.6245,298.311,1000.0
2024-09-23 11:40:00,299.84,299.84,299.31,299.61,3878.0,298.3209,298.3209,297.7936,298.0921,3878.0
2024-09-23 11:45:00,299.44,299.61,298.72,298.73,5006.0,297.923,298.0921,297.2066,297.2166,5006.0
2024-09-23 11:50:00,298.96,299.05,298.8,298.8,910.0,297.4454,297.5349,297.2862,297.2862,910.0
2024-09-23 11:55:00,298.8,298.98,298.58,298.98,2358.0,297.2862,297.4653,297.0673,297.4653,2358.0
2024-09-23 12:00:00,298.79,299.17,298.78,298.78,2481.0,297.2763,297.6543,297.2663,297.2663,2481.0
2024-09-23 12:05:00,299.0,299.01,298.99,299.0,1928.0,297.4852,297.4951,297.4752,297.4852,1928.0
2024-09-23 12:10:00,298.94,299.12,298.76,299.12,2150.0,297.4255,297.6046,297.2464,297.6046,2150.0
2024-09-23 12:15:00,298.96,299.49,298.93,299.38,3601.0,297.4454,297.9727,297.4156,297.8633,3601.0
2024-09-23 12:20:00,299.5,299.5,299.22,299.37,799.0,297.9827,297.9827,297.7041,297.8533,799.0
2024-09-23 12:25:00,299.37,299.37,299.06,299.24,4597.0,297.8533,297.8533,297.5449,297.724,4597.0
2024-09-23 12:30:00,299.24,299.28,298.85,299.08,1361.0,297.724,297.7638,297.336,297.5648,1361.0
2024-09-23 12:35:00,299.08,299.16,298.84,299.16,1400.0,297.5648,297.6444,297.326,297.6444,1400.0
2024-09-23 12:40:00,299.3,299.47,299.23,299.31,700.0,297.7837,297.9528,297.714,297.7936,700.0
2024-09-23 12:45:00,299.12,299.33,299.04,299.31,4191.0,297.6046,297.8135,297.525,297.7936,4191.0
2024-09-23 12:50:00,299.24,299.37,299.03,299.23,2410.0,297.724,297.8533,297.515,297.714,2410.0
2024-09-23 12:55:00,299.12,299.14,298.86,299.13,10649.0,297.6046,297.6245,297.3459,297.6145,10649.0
2024-09-23 13:00:00,299.18,299.18,298.71,298.85,3393.0,297.6643,297.6643,297.1967,297.336,3393.0
2024-09-23 13:05:00,298.81,298.81,298.38,298.65,5150.0,297.2962,297.2962,296.8683,297.137,5150.0
2024-09-23 13:10:00,298.65,299.03,298.39,299.0,9784.0,297.137,297.515,296.8783,297.4852,9784.0
2024-09-23 13:15:00,298.99,299.04,298.98,299.04,1141.0,297.4752,297.525,297.4653,297.525,1141.0
2024-09-23 13:20:00,299.0,299.05,298.86,298.96,4165.0,297.4852,297.5349,297.3459,297.4454,4165.0
2024-09-23 13:25:00,298.99,299.05,298.95,299.01,2379.0,297.4752,297.5349,297.4355,297.4951,2379.0
2024-09-23 13:30:00,298.98,299.29,298.97,299.22,5556.0,297.4653,297.7737,297.4554,297.7041,5556.0
2024-09-23 13:35:00,299.11,299.2,298.69,299.2,8684.0,297.5946,297.6842,297.1768,297.6842,8684.0
2024-09-23 13:40:00,299.23,299.23,298.7,298.7,4396.0,297.714,297.714,297.1867,297.1867,4396.0
2024-09-23 13:45:00,298.98,299.56,298.98,299.56,458.0,297.4653,298.0424,297.4653,298.0424,458.0
2024-09-23 13:50:00,299.56,299.64,299.37,299.63,13377.0,298.0424,298.122,297.8533,298.112,13377.0
2024-09-23 13:55:00,299.63,299.64,299.36,299.36,3667.0,298.112,298.122,297.8434,297.8434,3667.0
2024-09-23 14:00:00,299.43,299.43,298.86,298.97,3129.0,297.913,297.913,297.3459,297.4554,3129.0
2024-09-23 14:05:00,298.84,299.09,298.77,298.91,2728.0,297.326,297.5747,297.2564,297.3957,2728.0
2024-09-23 14:10:00,298.94,298.99,298.73,298.83,2352.0,297.4255,297.4752,297.2166,297.3161,2352.0
2024-09-23 14:15:00,298.76,298.86,298.62,298.86,1400.0,297.2464,297.3459,297.1071,297.3459,1400.0
2024-09-23 14:20:00,298.94,298.98,298.51,298.69,2502.0,297.4255,297.4653,296.9977,297.1768,2502.0
2024-09-23 14:25:00,298.51,298.64,298.36,298.63,1600.0,296.9977,297.127,296.8484,297.1171,1600.0
2024-09-23 14:30:00,298.66,298.74,298.55,298.61,2200.0,297.1469,297.2265,297.0375,297.0972,2200.0
2024-09-23 14:35:00,298.63,298.73,298.59,298.67,1804.0,297.1171,297.2166,297.0773,297.1569,1804.0
2024-09-23 14:40:00,298.67,298.77,298.58,298.75,1300.0,297.1569,297.2564,297.0673,297.2365,1300.0
2024-09-23 14:45:00,298.75,298.77,298.53,298.74,4566.0,297.2365,297.2564,297.0176,297.2265,4566.0
2024-09-23 14:50:00,298.59,298.59,298.36,298.55,2000.0,297.0773,297.0773,296.8484,297.0375,2000.0
2024-09-23 14:55:00,298.66,298.79,298.54,298.77,2698.0,297.1469,297.2763,297.0275,297.2564,2698.0
2024-09-23 15:00:00,298.61,298.65,298.44,298.65,1200.0,297.0972,297.137,296.928,297.137,1200.0
2024-09-23 15:05:00,298.47,298.68,298.36,298.48,2405.0,296.9579,297.1668,296.8484,296.9678,2405.0
2024-09-23 15:10:00,298.66,298.91,298.56,298.71,2887.0,297.1469,297.3957,297.0474,297.1967,2887.0
2024-09-23 15:15:00,298.78,298.85,298.59,298.85,3626.0,297.2663,297.336,297.0773,297.336,3626.0
2024-09-23 15:20:00,298.71,298.88,298.68,298.81,3168.0,297.1967,297.3658,297.1668,297.2962,3168.0
2024-09-23 15:25:00,298.81,298.81,298.49,298.65,2746.0,297.2962,297.2962,296.9778,297.137,2746.0
2024-09-23 15:30:00,298.48,298.76,298.48,298.72,3522.0,296.9678,297.2464,296.9678,297.2066,3522.0
2024-09-23 15:35:00,298.73,299.03,298.65,299.01,7690.0,297.2166,297.515,297.137,297.4951,7690.0
2024-09-23 15:40:00,298.88,299.03,298.74,298.78,6001.0,297.3658,297.515,297.2265,297.2663,6001.0
2024-09-23 15:45:00,298.81,299.01,298.79,299.0,10354.0,297.2962,297.4951,297.2763,297.4852,10354.0
2024-09-23 15:50:00,299.03,299.76,298.99,299.05,32983.0,297.515,298.2413,297.4752,297.5349,32983.0
2024-09-23 15:55:00,299.03,299.89,298.89,299.17,124879.0,297.515,298.3707,297.3758,297.6543,124879.0
2024-09-24 09:30:00,298.12,299.0,296.79,297.91,9056.0,296.6097,297.4852,295.2864,296.4007,9056.0
2024-09-24 09:35:00,297.91,299.0,297.91,298.95,4614.0,296.4007,297.4852,296.4007,297.4355,4614.0
2024-09-24 09:40:00,298.03,298.99,298.03,298.1,3083.0,296.5201,297.4752,296.5201,296.5898,3083.0
2024-09-24 09:45:00,299.0,299.01,298.36,299.01,2202.0,297.4852,297.4951,296.8484,297.4951,2202.0
2024-09-24 09:50:00,298.58,298.92,298.05,298.46,3131.0,297.0673,297.4056,296.54,296.9479,3131.0
2024-09-24 09:55:00,298.93,298.94,297.96,298.08,4921.0,297.4156,297.4255,296.4505,296.5699,4921.0
2024-09-24 10:00:00,298.07,298.57,297.54,298.27,10179.0,296.5599,297.0574,296.0326,296.7589,10179.0
2024-09-24 10:05:00,298.38,299.28,298.38,299.28,1346.0,296.8683,297.7638,296.8683,297.7638,1346.0
2024-09-24 10:10:00,299.33,299.33,299.16,299.2,500.0,297.8135,297.8135,297.6444,297.6842,500.0
2024-09-24 10:15:00,299.48,299.5,299.03,299.03,2246.0,297.9628,297.9827,297.515,297.515,2246.0
2024-09-24 10:20:00,299.03,299.29,298.97,299.24,2378.0,297.515,297.7737,297.4554,297.724,2378.0
2024-09-24 10:25:00,299.29,299.47,299.0,299.12,818.0,297.7737,297.9528,297.4852,297.6046,818.0
2024-09-24 10:30:00,299.07,299.08,298.79,298.86,1304.0,297.5548,297.5648,297.2763,297.3459,1304.0
2024-09-24 10:35:00,298.63,298.66,298.42,298.66,1800.0,297.1171,297.1469,296.9081,297.1469,1800.0
2024-09-24 10:40:00,298.65,299.5,298.65,299.32,2299.0,297.137,297.9827,297.137,297.8036,2299.0
2024-09-24 10:45:00,299.32,299.57,299.3,299.3,906.0,297.8036,298.0523,297.7837,297.7837,906.0
2024-09-24 10:50:00,299.51,299.73,299.51,299.73,300.0,297.9926,298.2115,297.9926,298.2115,300.0
2024-09-24 10:55:00,299.72,299.72,299.22,299.4,1440.0,298.2016,298.2016,297.7041,297.8832,1440.0
2024-09-24 11:00:00,299.44,299.52,299.14,299.21,1866.0,297.923,298.0026,297.6245,297.6941,1866.0
2024-09-24 11:05:00,299.28,299.67,299.28,299.67,1100.0,297.7638,298.1518,297.7638,298.1518,1100.0
2024-09-24 11:10:00,300.0,300.1,299.78,299.88,2596.0,298.4801,298.5796,298.2612,298.3607,2596.0
2024-09-24 11:15:00,299.68,299.82,299.53,299.65,900.0,298.1618,298.301,298.0125,298.1319,900.0
2024-09-24 11:20:00,299.74,299.77,299.36,299.56,1602.0,298.2215,298.2513,297.8434,298.0424,1602.0
2024-09-24 11:25:00,299.55,299.74,299.54,299.74,702.0,298.0324,298.2215,298.0225,298.2215,702.0
2024-09-24 11:30:00,299.61,300.02,299.39,299.76,7075.0,298.0921,298.5,297.8732,298.2413,7075.0
2024-09-24 11:35:00,299.9,299.9,299.4,299.72,6756.0,298.3806,298.3806,297.8832,298.2016,6756.0
2024-09-24 11:40:00,299.72,300.05,299.52,300.05,5318.0,298.2016,298.5299,298.0026,298.5299,5318.0
2024-09-24 11:45:00,299.88,299.89,299.56,299.72,7985.0,298.3607,298.3707,298.0424,298.2016,7985.0
2024-09-24 11:50:00,299.55,299.99,299.44,299.92,6347.0,298.0324,298.4702,297.923,298.4005,6347.0
2024-09-24 11:55:00,299.97,299.99,299.61,299.62,1700.0,298.4503,298.4702,298.0921,298.1021,1700.0
2024-09-24 12:00:00,299.62,299.62,299.21,299.57,3836.0,298.1021,298.1021,297.6941,298.0523,3836.0
2024-09-24 12:05:00,299.25,299.75,299.25,299.55,3400.0,297.7339,298.2314,297.7339,298.0324,3400.0
2024-09-24 12:10:00,299.65,299.85,299.65,299.8,2275.0,298.1319,298.3309,298.1319,298.2811,2275.0
2024-09-24 12:15:00,299.64,299.73,299.59,299.59,537.0,298.122,298.2115,298.0722,298.0722,537.0
2024-09-24 12:20:00,299.58,299.64,299.58,299.63,500.0,298.0623,298.122,298.0623,298.112,500.0
2024-09-24 12:25:00,299.65,299.65,299.38,299.52,1400.0,298.1319,298.1319,297.8633,298.0026,1400.0
2024-09-24 12:30:00,299.55,299.64,299.55,299.56,1273.0,298.0324,298.122,298.0324,298.0424,1273.0
2024-09-24 12:35:00,299.66,299.8,299.66,299.8,1000.0,298.1419,298.2811,298.1419,298.2811,1000.0
2024-09-24 12:40:00,299.8,300.06,299.79,300.06,1017.0,298.2811,298.5398,298.2712,298.5398,1017.0
2024-09-24 12:45:00,299.88,299.95,299.82,299.82,1744.0,298.3607,298.4304,298.301,298.301,1744.0
2024-09-24 12:50:00,299.81,300.06,299.8,300.05,900.0,298.2911,298.5398,298.2811,298.5299,900.0
2024-09-24 12:55:00,299.86,299.86,299.82,299.82,1041.0,298.3408,298.3408,298.301,298.301,1041.0
2024-09-24 13:00:00,299.81,299.99,299.75,299.99,1665.0,298.2911,298.4702,298.2314,298.4702,1665.0
2024-09-24 13:05:00,300.05,300.05,299.91,299.93,1400.0,298.5299,298.5299,298.3906,298.4105,1400.0
2024-09-24 13:10:00,299.93,299.93,299.72,299.79,1204.0,298.4105,298.4105,298.2016,298.2712,1204.0
2024-09-24 13:15:00,299.82,300.25,299.73,300.25,10508.0,298.301,298.7289,298.2115,298.7289,10508.0
2024-09-24 13:20:00,300.24,300.55,300.24,300.36,2693.0,298.7189,299.0273,298.7189,298.8383,2693.0
2024-09-24 13:25:00,300.39,300.46,300.13,300.36,2869.0,298.8682,298.9378,298.6095,298.8383,2869.0
2024-09-24 13:30:00,300.36,300.36,299.96,300.15,5633.0,298.8383,298.8383,298.4403,298.6294,5633.0
2024-09-24 13:35:00,300.31,301.6,300.3,301.36,4811.0,298.7886,300.072,298.7786,299.8332,4811.0
2024-09-24 13:40:00,301.31,301.32,300.54,300.63,8291.0,299.7835,299.7934,299.0174,299.1069,8291.0
2024-09-24 13:45:00,300.64,300.7,300.54,300.7,2200.0,299.1169,299.1766,299.0174,299.1766,2200.0
2024-09-24 13:50:00,300.53,300.65,300.44,300.63,1120.0,299.0074,299.1268,298.9179,299.1069,1120.0
2024-09-24 13:55:00,300.6,300.69,300.43,300.57,3345.0,299.0771,299.1666,298.908,299.0472,3345.0
2024-09-24 14:00:00,300.58,301.05,300.38,300.38,10737.0,299.0572,299.5248,298.8582,298.8582,10737.0
2024-09-24 14:05:00,300.5,300.5,300.28,300.46,17732.0,298.9776,298.9776,298.7587,298.9378,17732.0
2024-09-24 14:10:00,300.43,301.09,300.42,300.92,3640.0,298.908,299.5646,298.898,299.3955,3640.0
2024-09-24 14:15:00,300.92,300.95,300.8,300.95,563.0,299.3955,299.4253,299.2761,299.4253,563.0
2024-09-24 14:20:00,301.02,301.08,300.95,300.98,400.0,299.495,299.5547,299.4253,299.4552,400.0
2024-09-24 14:25:00,300.95,300.98,300.74,300.84,7151.0,299.4253,299.4552,299.2164,299.3159,7151.0
2024-09-24 14:30:00,300.85,300.85,300.16,300.21,4500.0,299.3258,299.3258,298.6393,298.6891,4500.0
2024-09-24 14:35:00,300.31,300.72,300.26,300.69,6769.0,298.7886,299.1965,298.7388,299.1666,6769.0
2024-09-24 14:40:00,300.83,301.09,300.79,300.99,1390.0,299.3059,299.5646,299.2661,299.4651,1390.0
2024-09-24 14:45:00,300.82,301.22,300.82,301.08,2445.0,299.296,299.694,299.296,299.5547,2445.0
2024-09-24 14:50:00,301.08,301.09,300.83,300.96,2343.0,299.5547,299.5646,299.3059,299.4353,2343.0
2024-09-24 14:55:00,300.93,301.03,300.71,300.71,4818.0,299.4054,299.5049,299.1865,299.1865,4818.0
2024-09-24 15:00:00,300.78,300.92,300.77,300.92,4735.0,299.2562,299.3955,299.2462,299.3955,4735.0
2024-09-24 15:05:00,300.92,301.19,300.9,301.12,5989.0,299.3955,299.6641,299.3756,299.5945,5989.0
2024-09-24 15:10:00,300.92,301.09,300.62,300.63,10054.0,299.3955,299.5646,299.097,299.1069,10054.0
2024-09-24 15:15:00,300.63,300.69,300.18,300.34,26054.0,299.1069,299.1666,298.6592,298.8184,26054.0
2024-09-24 15:20:00,300.34,300.54,300.25,300.26,2930.0,298.8184,299.0174,298.7289,298.7388,2930.0
2024-09-24 15:25:00,300.22,300.38,300.22,300.3,5338.0,298.699,298.8582,298.699,298.7786,5338.0
2024-09-24 15:30:00,300.32,300.32,300.07,300.2,4107.0,298.7985,298.7985,298.5498,298.6791,4107.0
2024-09-24 15:35:00,300.28,300.34,300.22,300.3,5734.0,298.7587,298.8184,298.699,298.7786,5734.0
2024-09-24 15:40:00,300.3,300.39,300.2,300.38,7356.0,298.7786,298.8682,298.6791,298.8582,7356.0
2024-09-24 15:45:00,300.38,300.43,300.17,300.35,9601.0,298.8582,298.908,298.6493,298.8284,9601.0
2024-09-24 15:50:00,300.38,300.77,300.19,300.63,15144.0,298.8582,299.2462,298.6692,299.1069,15144.0
2024-09-24 15:55:00,300.63,300.8,297.26,300.42,173636.0,299.1069,299.2761,295.754,298.898,173636.0
2024-09-25 09:30:00,300.0,300.15,298.56,299.28,6904.0,298.4801,298.6294,297.0474,297.7638,6904.0
2024-09-25 09:35:00,298.56,298.94,298.16,298.94,615.0,297.0474,297.4255,296.6495,297.4255,615.0
2024-09-25 09:40:00,298.96,299.46,298.96,299.46,294.0,297.4454,297.9429,297.4454,297.9429,294.0
2024-09-25 09:45:00,298.96,298.96,297.77,298.96,3962.0,297.4454,297.4454,296.2614,297.4454,3962.0
2024-09-25 09:50:00,298.37,298.47,298.37,298.46,500.0,296.8584,296.9579,296.8584,296.9479,500.0
2024-09-25 09:55:00,298.87,299.02,298.2,299.02,900.0,297.3559,297.5051,296.6893,297.5051,900.0
2024-09-25 10:00:00,298.74,298.74,297.46,297.46,4195.0,297.2265,297.2265,295.953,295.953,4195.0
2024-09-25 10:05:00,297.22,297.89,297.15,297.74,3012.0,295.7142,296.3808,295.6446,296.2316,3012.0
2024-09-25 10:10:00,297.62,297.81,297.31,297.55,3952.0,296.1122,296.3012,295.8038,296.0425,3952.0
2024-09-25 10:15:00,297.27,297.36,297.12,297.12,600.0,295.764,295.8535,295.6147,295.6147,600.0
2024-09-25 10:20:00,297.05,297.05,296.83,296.96,700.0,295.5451,295.5451,295.3262,295.4555,700.0
2024-09-25 10:25:00,297.06,297.51,297.05,297.32,2865.0,295.555,296.0027,295.5451,295.8137,2865.0
2024-09-25 10:30:00,297.0,297.2,296.8,296.81,1503.0,295.4953,295.6943,295.2963,295.3063,1503.0
2024-09-25 10:35:00,296.81,296.82,296.35,296.54,1953.0,295.3063,295.3162,294.8486,295.0377,1953.0
2024-09-25 10:40:00,296.52,296.68,296.45,296.45,2999.0,295.0178,295.177,294.9481,294.9481,2999.0
2024-09-25 10:45:00,296.44,296.49,295.74,296.23,4989.0,294.9382,294.9879,294.2417,294.7292,4989.0
2024-09-25 10:50:00,296.28,296.55,296.09,296.35,2265.0,294.779,295.0476,294.5899,294.8486,2265.0
2024-09-25 10:55:00,296.57,296.64,296.17,296.2,1583.0,295.0675,295.1372,294.6695,294.6994,1583.0
2024-09-25 11:00:00,296.27,296.54,296.1,296.29,10244.0,294.769,295.0377,294.5999,294.7889,10244.0
2024-09-25 11:05:00,296.5,296.74,296.32,296.34,3469.0,294.9979,295.2366,294.8188,294.8387,3469.0
2024-09-25 11:10:00,296.21,296.33,296.1,296.31,2146.0,294.7093,294.8287,294.5999,294.8088,2146.0
2024-09-25 11:15:00,296.29,296.6,296.29,296.5,1300.0,294.7889,295.0974,294.7889,294.9979,1300.0
2024-09-25 11:20:00,296.33,296.61,296.23,296.23,2595.0,294.8287,295.1073,294.7292,294.7292,2595.0
2024-09-25 11:25:00,296.19,296.28,296.05,296.06,3329.0,294.6894,294.779,294.5501,294.5601,3329.0
2024-09-25 11:30:00,296.24,296.24,296.06,296.06,1046.0,294.7392,294.7392,294.5601,294.5601,1046.0
2024-09-25 11:35:00,296.01,296.06,295.79,296.05,800.0,294.5103,294.5601,294.2915,294.5501,800.0
2024-09-25 11:40:00,295.79,296.05,295.45,295.45,957.0,294.2915,294.5501,293.9532,293.9532,957.0
2024-09-25 11:45:00,295.66,295.75,295.51,295.75,1605.0,294.1621,294.2517,294.0129,294.2517,1605.0
2024-09-25 11:50:00,295.57,295.57,295.34,295.34,400.0,294.0726,294.0726,293.8437,293.8437,400.0
2024-09-25 11:55:00,295.32,295.49,295.23,295.34,1080.0,293.8238,293.993,293.7343,293.8437,1080.0
2024-09-25 12:00:00,295.2,295.6,295.2,295.5,1430.0,293.7045,294.1024,293.7045,294.0029,1430.0
2024-09-25 12:05:00,295.51,295.61,295.51,295.61,200.0,294.0129,294.1124,294.0129,294.1124,200.0
2024-09-25 12:10:00,295.62,295.63,295.06,295.06,2338.0,294.1223,294.1323,293.5652,293.5652,2338.0
2024-09-25 12:15:00,294.9,294.9,294.8,294.8,430.0,293.406,293.406,293.3065,293.3065,430.0
2024-09-25 12:20:00,294.94,294.97,294.78,294.79,1202.0,293.4458,293.4756,293.2866,293.2965,1202.0
2024-09-25 12:25:00,294.81,295.0,294.77,294.77,760.0,293.3164,293.5055,293.2766,293.2766,760.0
2024-09-25 12:30:00,294.65,294.73,294.47,294.52,600.0,293.1572,293.2368,292.9781,293.0279,600.0
2024-09-25 12:35:00,294.52,294.53,294.3,294.45,903.0,293.0279,293.0378,292.809,292.9583,903.0
2024-09-25 12:40:00,294.44,294.71,294.44,294.69,2391.0,292.9483,293.2169,292.9483,293.197,2391.0
2024-09-25 12:45:00,294.5,294.61,294.33,294.33,1821.0,293.008,293.1174,292.8389,292.8389,1821.0
2024-09-25 12:50:00,294.29,294.48,294.27,294.46,1257.0,292.7991,292.9881,292.7792,292.9682,1257.0
2024-09-25 12:55:00,294.35,294.35,293.69,293.8,8384.0,292.8588,292.8588,292.2021,292.3115,8384.0
2024-09-25 13:00:00,293.8,293.82,293.43,293.53,1350.0,292.3115,292.3314,291.9434,292.0429,1350.0
2024-09-25 13:05:00,293.57,294.04,293.57,293.83,1664.0,292.0827,292.5503,292.0827,292.3414,1664.0
2024-09-25 13:10:00,293.93,294.09,293.92,294.09,735.0,292.4409,292.6001,292.4309,292.6001,735.0
2024-09-25 13:15:00,294.01,294.16,293.97,294.03,7500.0,292.5205,292.6697,292.4807,292.5404,7500.0
2024-09-25 13:20:00,294.14,294.15,293.88,293.95,2944.0,292.6498,292.6598,292.3911,292.4608,2944.0
2024-09-25 13:25:00,294.04,294.04,293.71,293.83,2300.0,292.5503,292.5503,292.222,292.3414,2300.0
2024-09-25 13:30:00,293.9,294.07,293.74,293.79,3154.0,292.411,292.5802,292.2518,292.3016,3154.0
2024-09-25 13:35:00,293.65,293.85,293.4,293.85,1000.0,292.1623,292.3613,291.9136,292.3613,1000.0
2024-09-25 13:40:00,293.72,294.0,293.57,293.57,1505.0,292.2319,292.5105,292.0827,292.0827,1505.0
2024-09-25 13:45:00,293.72,293.85,293.47,293.69,1002.0,292.2319,292.3613,291.9832,292.2021,1002.0
2024-09-25 13:50:00,293.71,294.05,293.71,294.04,1411.0,292.222,292.5603,292.222,292.5503,1411.0
2024-09-25 13:55:00,294.04,294.23,294.03,294.11,1392.0,292.5503,292.7394,292.5404,292.62,1392.0
2024-09-25 14:00:00,294.21,294.27,293.93,293.93,3398.0,292.7195,292.7792,292.4409,292.4409,3398.0
2024-09-25 14:05:00,293.91,293.96,293.47,293.47,2367.0,292.421,292.4707,291.9832,291.9832,2367.0
2024-09-25 14:10:00,293.75,293.75,293.12,293.15,2230.0,292.2618,292.2618,291.635,291.6648,2230.0
2024-09-25 14:15:00,292.96,292.96,292.71,292.84,1850.0,291.4758,291.4758,291.2271,291.3564,1850.0
2024-09-25 14:20:00,292.82,292.82,292.65,292.65,1280.0,291.3365,291.3365,291.1674,291.1674,1280.0
2024-09-25 14:25:00,292.79,293.0,292.77,292.95,3069.0,291.3067,291.5156,291.2868,291.4658,3069.0
2024-09-25 14:30:00,293.08,293.08,292.72,292.72,2100.0,291.5952,291.5952,291.237,291.237,2100.0
2024-09-25 14:35:00,292.82,293.08,292.65,292.76,11856.0,291.3365,291.5952,291.1674,291.2768,11856.0
2024-09-25 14:40:00,292.81,292.81,292.3,292.3,2971.0,291.3266,291.3266,290.8191,290.8191,2971.0
2024-09-25 14:45:00,292.28,292.57,292.28,292.57,2473.0,290.7992,291.0878,290.7992,291.0878,2473.0
2024-09-25 14:50:00,292.39,292.45,292.15,292.2,5886.0,290.9087,290.9684,290.6699,290.7196,5886.0
2024-09-25 14:55:00,292.18,292.18,291.92,291.99,1361.0,290.6998,290.6998,290.4411,290.5107,1361.0
2024-09-25 15:00:00,291.91,292.03,291.83,291.92,2858.0,290.4311,290.5505,290.3515,290.4411,2858.0
2024-09-25 15:05:00,291.89,292.05,291.8,291.93,3061.0,290.4112,290.5704,290.3217,290.451,3061.0
2024-09-25 15:10:00,292.0,292.01,291.85,291.9,2183.0,290.5207,290.5306,290.3714,290.4212,2183.0
2024-09-25 15:15:00,291.78,291.87,291.52,291.6,2828.0,290.3018,290.3913,290.0431,290.1227,2828.0
2024-09-25 15:20:00,291.51,291.95,291.51,291.7,5978.0,290.0331,290.4709,290.0331,290.2222,5978.0
2024-09-25 15:25:00,291.59,291.73,291.35,291.56,5017.0,290.1127,290.252,289.874,290.0829,5017.0
2024-09-25 15:30:00,291.5,291.52,291.25,291.38,4751.0,290.0232,290.0431,289.7745,289.9038,4751.0
2024-09-25 15:35:00,291.38,291.59,291.0,291.0,8141.0,289.9038,290.1127,289.5257,289.5257,8141.0
2024-09-25 15:40:00,291.01,291.31,291.01,291.18,5523.0,289.5357,289.8342,289.5357,289.7048,5523.0
2024-09-25 15:45:00,291.18,292.41,291.08,292.41,28721.0,289.7048,290.9286,289.6053,290.9286,28721.0
2024-09-25 15:50:00,292.42,292.96,292.18,292.46,27273.0,290.9385,291.4758,290.6998,290.9783,27273.0
2024-09-25 15:55:00,292.65,292.76,291.85,292.04,72088.0,291.1674,291.2768,290.3714,290.5605,72088.0
2024-09-26 09:30:00,293.16,294.11,290.84,291.58,7812.0,291.6748,292.62,289.3665,290.1028,7812.0
2024-09-26 09:35:00,292.19,293.38,291.68,292.69,11357.0,290.7097,291.8937,290.2023,291.2072,11357.0
2024-09-26 09:40:00,292.0,292.14,291.59,291.59,1139.0,290.5207,290.66,290.1127,290.1127,1139.0
2024-09-26 09:45:00,292.35,293.1,292.06,292.67,7932.0,290.8689,291.6151,290.5804,291.1873,7932.0
2024-09-26 09:50:00,292.67,293.06,291.71,291.71,2027.0,291.1873,291.5753,290.2321,290.2321,2027.0
2024-09-26 09:55:00,291.68,292.05,291.31,291.75,6500.0,290.2023,290.5704,289.8342,290.2719,6500.0
2024-09-26 10:00:00,291.75,292.34,290.4,290.64,5593.0,290.2719,290.8589,288.9288,289.1676,5593.0
2024-09-26 10:05:00,290.64,290.98,290.64,290.78,815.0,289.1676,289.5058,289.1676,289.3068,815.0
2024-09-26 10:10:00,291.04,292.58,291.04,292.17,13802.0,289.5655,291.0977,289.5655,290.6898,13802.0
2024-09-26 10:15:00,292.17,292.17,291.82,291.83,3170.0,290.6898,290.6898,290.3416,290.3515,3170.0
2024-09-26 10:20:00,292.16,292.16,291.55,291.61,2100.0,290.6799,290.6799,290.0729,290.1326,2100.0
2024-09-26 10:25:00,291.48,291.74,291.36,291.36,2020.0,290.0033,290.262,289.8839,289.8839,2020.0
2024-09-26 10:30:00,291.5,291.66,291.21,291.49,3528.0,290.0232,290.1824,289.7347,290.0132,3528.0
2024-09-26 10:35:00,291.6,292.04,291.57,291.93,2389.0,290.1227,290.5605,290.0928,290.451,2389.0
2024-09-26 10:40:00,291.85,291.85,291.44,291.45,1600.0,290.3714,290.3714,289.9635,289.9734,1600.0
2024-09-26 10:45:00,291.11,291.33,291.05,291.09,2099.0,289.6352,289.8541,289.5755,289.6153,2099.0
2024-09-26 10:50:00,291.21,292.43,291.03,292.19,81078.0,289.7347,290.9485,289.5556,290.7097,81078.0
2024-09-26 10:55:00,292.27,292.27,291.49,291.49,4781.0,290.7893,290.7893,290.0132,290.0132,4781.0
2024-09-26 11:00:00,291.62,291.7,291.44,291.7,2607.0,290.1426,290.2222,289.9635,290.2222,2607.0
2024-09-26 11:05:00,291.71,291.92,291.54,291.86,6935.0,290.2321,290.4411,290.063,290.3814,6935.0
2024-09-26 11:10:00,291.86,292.01,291.73,291.75,8830.0,290.3814,290.5306,290.252,290.2719,8830.0
2024-09-26 11:15:00,291.85,292.45,291.73,292.44,10025.0,290.3714,290.9684,290.252,290.9584,10025.0
2024-09-26 11:20:00,292.33,292.39,292.14,292.15,2937.0,290.849,290.9087,290.66,290.6699,2937.0
2024-09-26 11:25:00,292.18,292.3,291.79,291.86,4241.0,290.6998,290.8191,290.3117,290.3814,4241.0
2024-09-26 11:30:00,291.77,291.79,291.59,291.72,920.0,290.2918,290.3117,290.1127,290.2421,920.0
2024-09-26 11:35:00,291.69,291.69,291.48,291.48,2199.0,290.2122,290.2122,290.0033,290.0033,2199.0
2024-09-26 11:40:00,291.51,292.08,291.51,291.93,3610.0,290.0331,290.6003,290.0331,290.451,3610.0
2024-09-26 11:45:00,292.13,292.13,291.97,292.0,632.0,290.65,290.65,290.4908,290.5207,632.0
2024-09-26 11:50:00,292.03,292.09,291.89,292.09,1735.0,290.5505,290.6102,290.4112,290.6102,1735.0
2024-09-26 11:55:00,291.98,292.18,291.91,291.96,3188.0,290.5008,290.6998,290.4311,290.4809,3188.0
2024-09-26 12:00:00,292.15,292.18,291.74,291.74,6372.0,290.6699,290.6998,290.262,290.262,6372.0
2024-09-26 12:05:00,291.72,291.97,291.5,291.5,4799.0,290.2421,290.4908,290.0232,290.0232,4799.0
2024-09-26 12:10:00,291.58,291.63,291.43,291.45,1060.0,290.1028,290.1525,289.9536,289.9734,1060.0
2024-09-26 12:15:00,291.64,291.73,291.34,291.44,2930.0,290.1625,290.252,289.864,289.9635,2930.0
2024-09-26 12:20:00,291.54,291.56,291.4,291.5,2176.0,290.063,290.0829,289.9237,290.0232,2176.0
2024-09-26 12:25:00,291.29,291.5,291.28,291.28,1836.0,289.8143,290.0232,289.8043,289.8043,1836.0
2024-09-26 12:30:00,291.27,291.27,291.1,291.1,800.0,289.7944,289.7944,289.6252,289.6252,800.0
2024-09-26 12:35:00,291.24,291.28,291.16,291.22,2549.0,289.7645,289.8043,289.6849,289.7446,2549.0
2024-09-26 12:40:00,291.19,291.19,291.11,291.13,1025.0,289.7148,289.7148,289.6352,289.6551,1025.0
2024-09-26 12:45:00,291.08,291.14,290.99,291.0,2200.0,289.6053,289.665,289.5158,289.5257,2200.0
2024-09-26 12:50:00,290.95,291.07,290.83,291.0,3275.0,289.476,289.5954,289.3566,289.5257,3275.0
2024-09-26 12:55:00,290.91,291.04,290.91,290.93,866.0,289.4362,289.5655,289.4362,289.4561,866.0
2024-09-26 13:00:00,291.0,291.01,290.92,290.93,4561.0,289.5257,289.5357,289.4461,289.4561,4561.0
2024-09-26 13:05:00,290.93,290.98,290.79,290.82,1267.0,289.4561,289.5058,289.3168,289.3466,1267.0
2024-09-26 13:10:00,290.85,290.85,290.6,290.63,2086.0,289.3765,289.3765,289.1278,289.1576,2086.0
2024-09-26 13:15:00,290.67,290.67,289.98,290.14,3349.0,289.1974,289.1974,288.5109,288.6701,3349.0
2024-09-26 13:20:00,290.35,290.65,290.17,290.41,3558.0,288.879,289.1775,288.6999,288.9387,3558.0
2024-09-26 13:25:00,290.49,290.53,290.32,290.47,4332.0,289.0183,289.0581,288.8492,288.9984,4332.0
2024-09-26 13:30:00,290.47,290.52,290.31,290.31,2539.0,288.9984,289.0482,288.8392,288.8392,2539.0
2024-09-26 13:35:00,290.31,290.52,290.23,290.45,10266.0,288.8392,289.0482,288.7596,288.9785,10266.0
2024-09-26 13:40:00,290.45,290.45,290.21,290.37,2828.0,288.9785,288.9785,288.7397,288.8989,2828.0
2024-09-26 13:45:00,290.22,290.53,290.19,290.33,3000.0,288.7497,289.0581,288.7198,288.8591,3000.0
2024-09-26 13:50:00,290.43,290.43,290.18,290.31,1163.0,288.9586,288.9586,288.7099,288.8392,1163.0
2024-09-26 13:55:00,290.31,290.36,290.08,290.29,2463.0,288.8392,288.889,288.6104,288.8193,2463.0
2024-09-26 14:00:00,290.37,290.38,290.1,290.22,4415.0,288.8989,288.9089,288.6303,288.7497,4415.0
2024-09-26 14:05:00,290.1,290.19,290.0,290.01,930.0,288.6303,288.7198,288.5308,288.5407,930.0
2024-09-26 14:10:00,289.99,290.16,289.94,290.05,2459.0,288.5208,288.69,288.4711,288.5805,2459.0
2024-09-26 14:15:00,290.16,290.18,290.03,290.05,3137.0,288.69,288.7099,288.5606,288.5805,3137.0
2024-09-26 14:20:00,290.02,290.24,289.92,289.99,4202.0,288.5507,288.7696,288.4512,288.5208,4202.0
2024-09-26 14:25:00,289.95,290.05,289.91,290.03,11632.0,288.481,288.5805,288.4413,288.5606,11632.0
2024-09-26 14:30:00,289.93,290.12,289.91,290.0,6845.0,288.4611,288.6502,288.4413,288.5308,6845.0
2024-09-26 14:35:00,290.04,290.05,289.9,290.0,6410.0,288.5706,288.5805,288.4313,288.5308,6410.0
2024-09-26 14:40:00,289.87,289.95,289.76,289.95,2511.0,288.4015,288.481,288.292,288.481,2511.0
2024-09-26 14:45:00,289.87,290.4,289.87,290.4,10199.0,288.4015,288.9288,288.4015,288.9288,10199.0
2024-09-26 14:50:00,290.42,291.02,290.41,291.02,8826.0,288.9487,289.5456,288.9387,289.5456,8826.0
2024-09-26 14:55:00,291.03,291.13,290.71,290.9,1867.0,289.5556,289.6551,289.2372,289.4262,1867.0
2024-09-26 15:00:00,290.79,290.96,290.68,290.85,4895.0,289.3168,289.4859,289.2074,289.3765,4895.0
2024-09-26 15:05:00,290.84,290.99,290.54,290.54,4129.0,289.3665,289.5158,289.0681,289.0681,4129.0
2024-09-26 15:10:00,290.76,291.0,290.51,290.86,6216.0,289.2869,289.5257,289.0382,289.3864,6216.0
2024-09-26 15:15:00,290.86,290.86,290.61,290.65,2160.0,289.3864,289.3864,289.1377,289.1775,2160.0
2024-09-26 15:20:00,290.61,290.99,290.47,290.99,5780.0,289.1377,289.5158,288.9984,289.5158,5780.0
2024-09-26 15:25:00,291.0,291.0,290.6,290.71,6276.0,289.5257,289.5257,289.1278,289.2372,6276.0
2024-09-26 15:30:00,290.72,290.72,290.06,290.28,10043.0,289.2471,289.2471,288.5905,288.8094,10043.0
2024-09-26 15:35:00,290.4,290.4,290.0,290.3,7303.0,288.9288,288.9288,288.5308,288.8293,7303.0
2024-09-26 15:40:00,290.18,290.37,289.98,290.21,13827.0,288.7099,288.8989,288.5109,288.7397,13827.0
2024-09-26 15:45:00,290.09,290.42,290.04,290.42,11566.0,288.6203,288.9487,288.5706,288.9487,11566.0
2024-09-26 15:50:00,290.58,290.58,290.05,290.22,32594.0,289.1079,289.1079,288.5805,288.7497,32594.0
2024-09-26 15:55:00,290.12,291.19,289.99,290.62,140540.0,288.6502,289.7148,288.5208,289.1477,140540.0
2024-09-27 09:30:00,292.02,292.94,291.56,292.5,3075.0,290.5406,291.4559,290.0829,291.0181,3075.0
2024-09-27 09:35:00,292.09,292.63,291.59,291.61,2105.0,290.6102,291.1475,290.1127,290.1326,2105.0
2024-09-27 09:40:00,291.09,291.56,290.67,291.47,1205.0,289.6153,290.0829,289.1974,289.9933,1205.0
2024-09-27 09:45:00,290.89,290.89,290.07,290.07,500.0,289.4163,289.4163,288.6004,288.6004,500.0
2024-09-27 09:50:00,290.42,291.13,290.41,291.01,2150.0,288.9487,289.6551,288.9387,289.5357,2150.0
2024-09-27 09:55:00,291.03,291.18,291.01,291.01,1550.0,289.5556,289.7048,289.5357,289.5357,1550.0
2024-09-27 10:00:00,291.43,291.6,290.53,290.74,8581.0,289.9536,290.1227,289.0581,289.267,8581.0
2024-09-27 10:05:00,290.88,291.38,290.88,291.16,4881.0,289.4063,289.9038,289.4063,289.6849,4881.0
2024-09-27 10:10:00,291.81,291.81,291.2,291.66,3188.0,290.3316,290.3316,289.7247,290.1824,3188.0
2024-09-27 10:15:00,291.54,291.65,291.45,291.56,1755.0,290.063,290.1724,289.9734,290.0829,1755.0
2024-09-27 10:20:00,291.42,291.77,291.34,291.51,2963.0,289.9436,290.2918,289.864,290.0331,2963.0
2024-09-27 10:25:00,291.72,291.73,291.38,291.42,3195.0,290.2421,290.252,289.9038,289.9436,3195.0
2024-09-27 10:30:00,291.53,291.55,291.35,291.39,2727.0,290.053,290.0729,289.874,289.9138,2727.0
2024-09-27 10:35:00,291.29,291.8,291.27,291.65,5138.0,289.8143,290.3217,289.7944,290.1724,5138.0
2024-09-27 10:40:00,291.6,291.65,291.39,291.49,1450.0,290.1227,290.1724,289.9138,290.0132,1450.0
2024-09-27 10:45:00,291.5,291.67,291.47,291.48,1163.0,290.0232,290.1923,289.9933,290.0033,1163.0
2024-09-27 10:50:00,291.56,291.57,291.23,291.23,2140.0,290.0829,290.0928,289.7546,289.7546,2140.0
2024-09-27 10:55:00,291.38,291.53,291.19,291.39,4249.0,289.9038,290.053,289.7148,289.9138,4249.0
2024-09-27 11:00:00,291.26,291.54,291.26,291.35,7132.0,289.7844,290.063,289.7844,289.874,7132.0
2024-09-27 11:05:00,291.27,291.47,291.24,291.25,1529.0,289.7944,289.9933,289.7645,289.7745,1529.0
2024-09-27 11:10:00,291.21,291.24,290.97,291.11,7077.0,289.7347,289.7645,289.4959,289.6352,7077.0
2024-09-27 11:15:00,291.14,291.14,291.09,291.12,800.0,289.665,289.665,289.6153,289.6451,800.0
2024-09-27 11:20:00,291.11,291.14,291.11,291.11,506.0,289.6352,289.665,289.6352,289.6352,506.0
2024-09-27 11:25:00,291.26,291.26,291.07,291.12,2000.0,289.7844,289.7844,289.5954,289.6451,2000.0
2024-09-27 11:30:00,291.22,291.26,291.07,291.25,1609.0,289.7446,289.7844,289.5954,289.7745,1609.0
2024-09-27 11:35:00,291.12,291.37,290.99,291.1,9234.0,289.6451,289.8939,289.5158,289.6252,9234.0
2024-09-27 11:40:00,291.16,291.16,291.06,291.07,900.0,289.6849,289.6849,289.5854,289.5954,900.0
2024-09-27 11:45:00,291.11,291.33,291.05,291.05,2160.0,289.6352,289.8541,289.5755,289.5755,2160.0
2024-09-27 11:50:00,291.17,291.21,290.96,291.02,2360.0,289.6949,289.7347,289.4859,289.5456,2360.0
2024-09-27 11:55:00,291.02,291.02,290.86,290.86,800.0,289.5456,289.5456,289.3864,289.3864,800.0
2024-09-27 12:00:00,290.79,290.79,290.66,290.67,1124.0,289.3168,289.3168,289.1875,289.1974,1124.0
2024-09-27 12:05:00,290.81,290.81,290.63,290.68,722.0,289.3367,289.3367,289.1576,289.2074,722.0
2024-09-27 12:10:00,290.68,290.68,290.5,290.52,1238.0,289.2074,289.2074,289.0283,289.0482,1238.0
2024-09-27 12:15:00,290.57,290.67,290.54,290.67,1300.0,289.0979,289.1974,289.0681,289.1974,1300.0
2024-09-27 12:20:00,290.63,290.64,290.44,290.45,1943.0,289.1576,289.1676,288.9686,288.9785,1943.0
2024-09-27 12:25:00,290.46,290.5,290.31,290.5,1146.0,288.9885,289.0283,288.8392,289.0283,1146.0
2024-09-27 12:30:00,290.29,290.43,290.25,290.38,1142.0,288.8193,288.9586,288.7795,288.9089,1142.0
2024-09-27 12:35:00,290.23,290.53,290.17,290.44,2869.0,288.7596,289.0581,288.6999,288.9686,2869.0
2024-09-27 12:40:00,290.2,290.45,290.2,290.45,400.0,288.7298,288.9785,288.7298,288.9785,400.0
2024-09-27 12:45:00,290.2,290.46,290.16,290.32,1282.0,288.7298,288.9885,288.69,288.8492,1282.0
2024-09-27 12:50:00,290.21,290.51,290.21,290.5,1415.0,288.7397,289.0382,288.7397,289.0283,1415.0
2024-09-27 12:55:00,290.55,290.59,290.37,290.37,1243.0,289.078,289.1178,288.8989,288.8989,1243.0
2024-09-27 13:00:00,290.5,290.66,290.5,290.5,1324.0,289.0283,289.1875,289.0283,289.0283,1324.0
2024-09-27 13:05:00,290.48,290.48,289.96,289.96,1100.0,289.0084,289.0084,288.491,288.491,1100.0
2024-09-27 13:10:00,290.27,290.36,290.03,290.23,1085.0,288.7994,288.889,288.5606,288.7596,1085.0
2024-09-27 13:15:00,290.08,290.39,290.08,290.39,790.0,288.6104,288.9188,288.6104,288.9188,790.0
2024-09-27 13:20:00,290.38,290.38,290.24,290.26,1093.0,288.9089,288.9089,288.7696,288.7895,1093.0
2024-09-27 13:25:00,290.37,290.39,290.24,290.38,749.0,288.8989,288.9188,288.7696,288.9089,749.0
2024-09-27 13:30:00,290.25,290.27,290.18,290.21,1753.0,288.7795,288.7994,288.7099,288.7397,1753.0
2024-09-27 13:35:00,290.19,290.2,289.96,289.96,313.0,288.7198,288.7298,288.491,288.491,313.0
2024-09-27 13:40:00,289.96,289.96,289.96,289.96,0.0,288.491,288.491,288.491,288.491,0.0
2024-09-27 13:45:00,290.05,290.26,290.05,290.18,945.0,288.5805,288.7895,288.5805,288.7099,945.0
2024-09-27 13:50:00,290.23,290.33,290.22,290.31,650.0,288.7596,288.8591,288.7497,288.8392,650.0
2024-09-27 13:55:00,290.3,290.38,290.19,290.31,2222.0,288.8293,288.9089,288.7198,288.8392,2222.0
2024-09-27 14:00:00,290.31,290.34,290.09,290.1,2105.0,288.8392,288.8691,288.6203,288.6303,2105.0
2024-09-27 14:05:00,290.1,290.1,290.1,290.1,0.0,288.6303,288.6303,288.6303,288.6303,0.0
2024-09-27 14:10:00,290.23,290.23,290.1,290.19,531.0,288.7596,288.7596,288.6303,288.7198,531.0
2024-09-27 14:15:00,290.33,290.33,290.09,290.09,212.0,288.8591,288.8591,288.6203,288.6203,212.0
2024-09-27 14:20:00,290.13,290.38,290.05,290.38,7462.0,288.6601,288.9089,288.5805,288.9089,7462.0
2024-09-27 14:25:00,290.21,290.21,289.85,290.15,2392.0,288.7397,288.7397,288.3816,288.68,2392.0
2024-09-27 14:30:00,290.12,290.12,289.69,289.9,500.0,288.6502,288.6502,288.2224,288.4313,500.0
2024-09-27 14:35:00,289.89,289.89,289.53,289.53,1100.0,288.4214,288.4214,288.0632,288.0632,1100.0
2024-09-27 14:40:00,289.73,289.76,289.47,289.69,5009.0,288.2622,288.292,288.0035,288.2224,5009.0
2024-09-27 14:45:00,289.77,289.93,289.77,289.93,1100.0,288.302,288.4611,288.302,288.4611,1100.0
2024-09-27 14:50:00,289.86,289.95,289.82,289.82,700.0,288.3915,288.481,288.3517,288.3517,700.0
2024-09-27 14:55:00,289.9,290.15,289.89,290.15,1764.0,288.4313,288.68,288.4214,288.68,1764.0
2024-09-27 15:00:00,290.16,290.2,289.96,290.06,2189.0,288.69,288.7298,288.491,288.5905,2189.0
2024-09-27 15:05:00,290.03,290.03,289.51,289.51,1637.0,288.5606,288.5606,288.0433,288.0433,1637.0
2024-09-27 15:10:00,289.56,290.01,289.5,289.98,3051.0,288.093,288.5407,288.0333,288.5109,3051.0
2024-09-27 15:15:00,289.98,290.04,289.86,289.86,7075.0,288.5109,288.5706,288.3915,288.3915,7075.0
2024-09-27 15:20:00,289.91,289.91,289.63,289.69,2715.0,288.4413,288.4413,288.1627,288.2224,2715.0
2024-09-27 15:25:00,289.84,290.07,289.69,289.9,2598.0,288.3716,288.6004,288.2224,288.4313,2598.0
2024-09-27 15:30:00,289.82,290.42,289.78,290.42,3111.0,288.3517,288.9487,288.3119,288.9487,3111.0
2024-09-27 15:35:00,290.65,290.93,290.09,290.19,12176.0,289.1775,289.4561,288.6203,288.7198,12176.0
2024-09-27 15:40:00,290.19,290.19,289.75,289.86,5422.0,288.7198,288.7198,288.2821,288.3915,5422.0
2024-09-27 15:45:00,289.92,290.23,289.82,290.19,6114.0,288.4512,288.7596,288.3517,288.7198,6114.0
2024-09-27 15:50:00,290.17,290.77,290.01,290.29,41704.0,288.6999,289.2969,288.5407,288.8193,41704.0
2024-09-27 15:55:00,290.19,290.67,290.13,290.25,98564.0,288.7198,289.1974,288.6601,288.7795,98564.0
2024-09-30 09:30:00,290.9,291.01,289.96,289.96,6168.0,289.4262,289.5357,288.491,288.491,6168.0
2024-09-30 09:35:00,289.93,290.48,289.78,289.87,2191.0,288.4611,289.0084,288.3119,288.4015,2191.0
2024-09-30 09:40:00,290.32,290.35,290.32,290.35,300.0,288.8492,288.879,288.8492,288.879,300.0
2024-09-30 09:45:00,290.37,290.37,290.37,290.37,300.0,288.8989,288.8989,288.8989,288.8989,300.0
2024-09-30 09:50:00,291.03,291.11,290.87,290.87,314.0,289.5556,289.6352,289.3964,289.3964,314.0
2024-09-30 09:55:00,290.86,291.43,290.86,291.43,735.0,289.3864,289.9536,289.3864,289.9536,735.0
2024-09-30 10:00:00,291.19,291.94,291.19,291.93,1562.0,289.7148,290.461,289.7148,290.451,1562.0
2024-09-30 10:05:00,292.06,292.61,291.92,292.2,1448.0,290.5804,291.1276,290.4411,290.7196,1448.0
2024-09-30 10:10:00,292.16,292.27,291.95,291.98,400.0,290.6799,290.7893,290.4709,290.5008,400.0
2024-09-30 10:15:00,292.0,292.0,291.96,291.97,534.0,290.5207,290.5207,290.4809,290.4908,534.0
2024-09-30 10:20:00,292.13,292.21,292.03,292.04,949.0,290.65,290.7296,290.5505,290.5605,949.0
2024-09-30 10:25:00,292.12,292.12,291.56,291.76,1000.0,290.6401,290.6401,290.0829,290.2819,1000.0
2024-09-30 10:30:00,291.84,292.36,291.84,292.29,1000.0,290.3615,290.8788,290.3615,290.8092,1000.0
2024-09-30 10:35:00,292.32,292.55,292.29,292.55,450.0,290.839,291.0679,290.8092,291.0679,450.0
2024-09-30 10:40:00,292.55,293.02,292.55,293.02,1116.0,291.0679,291.5355,291.0679,291.5355,1116.0
2024-09-30 10:45:00,293.03,293.18,292.94,293.18,727.0,291.5454,291.6947,291.4559,291.6947,727.0
2024-09-30 10:50:00,293.02,293.05,292.7,292.75,2127.0,291.5355,291.5653,291.2171,291.2669,2127.0
2024-09-30 10:55:00,292.8,292.8,292.2,292.21,4076.0,291.3166,291.3166,290.7196,290.7296,4076.0
2024-09-30 11:00:00,292.22,292.59,292.12,292.59,2000.0,290.7395,291.1077,290.6401,291.1077,2000.0
2024-09-30 11:05:00,292.66,292.66,292.46,292.54,500.0,291.1773,291.1773,290.9783,291.0579,500.0
2024-09-30 11:10:00,292.63,292.65,292.55,292.6,2460.0,291.1475,291.1674,291.0679,291.1176,2460.0
2024-09-30 11:15:00,292.56,292.65,292.4,292.55,1049.0,291.0778,291.1674,290.9186,291.0679,1049.0
2024-09-30 11:20:00,292.72,293.04,292.63,292.99,2375.0,291.237,291.5554,291.1475,291.5056,2375.0
2024-09-30 11:25:00,293.03,293.04,292.88,292.95,2249.0,291.5454,291.5554,291.3962,291.4658,2249.0
2024-09-30 11:30:00,292.89,293.26,292.89,293.25,1295.0,291.4062,291.7743,291.4062,291.7643,1295.0
2024-09-30 11:35:00,293.25,293.46,293.24,293.26,1597.0,291.7643,291.9733,291.7544,291.7743,1597.0
2024-09-30 11:40:00,293.29,293.29,293.08,293.09,1080.0,291.8041,291.8041,291.5952,291.6051,1080.0
2024-09-30 11:45:00,293.1,293.52,293.1,293.52,556.0,291.6151,292.033,291.6151,292.033,556.0
2024-09-30 11:50:00,293.75,293.75,293.62,293.65,600.0,292.2618,292.2618,292.1325,292.1623,600.0
2024-09-30 11:55:00,293.74,293.83,293.72,293.73,989.0,292.2518,292.3414,292.2319,292.2419,989.0
2024-09-30 12:00:00,293.72,293.74,293.54,293.55,1790.0,292.2319,292.2518,292.0529,292.0628,1790.0
2024-09-30 12:05:00,293.46,293.66,293.25,293.66,1002.0,291.9733,292.1723,291.7643,292.1723,1002.0
2024-09-30 12:10:00,293.61,293.61,293.58,293.58,200.0,292.1225,292.1225,292.0927,292.0927,200.0
2024-09-30 12:15:00,293.45,293.62,293.45,293.56,1200.0,291.9633,292.1325,291.9633,292.0728,1200.0
2024-09-30 12:20:00,293.47,293.51,293.38,293.42,600.0,291.9832,292.023,291.8937,291.9335,600.0
2024-09-30 12:25:00,293.47,293.47,293.42,293.42,200.0,291.9832,291.9832,291.9335,291.9335,200.0
2024-09-30 12:30:00,293.27,293.39,293.27,293.39,800.0,291.7842,291.9036,291.7842,291.9036,800.0
2024-09-30 12:35:00,293.44,293.67,293.44,293.67,500.0,291.9534,292.1822,291.9534,292.1822,500.0
2024-09-30 12:40:00,293.51,293.58,293.48,293.58,400.0,292.023,292.0927,291.9932,292.0927,400.0
2024-09-30 12:45:00,293.56,293.58,293.43,293.44,650.0,292.0728,292.0927,291.9434,291.9534,650.0
2024-09-30 12:50:00,293.5,293.5,293.26,293.26,300.0,292.0131,292.0131,291.7743,291.7743,300.0
2024-09-30 12:55:00,293.32,293.39,293.26,293.39,619.0,291.834,291.9036,291.7743,291.9036,619.0
2024-09-30 13:00:00,293.24,293.43,292.91,293.06,1270.0,291.7544,291.9434,291.4261,291.5753,1270.0
2024-09-30 13:05:00,293.1,293.23,293.01,293.22,839.0,291.6151,291.7444,291.5255,291.7345,839.0
2024-09-30 13:10:00,293.29,293.3,293.01,293.09,815.0,291.8041,291.8141,291.5255,291.6051,815.0
2024-09-30 13:15:00,293.04,293.33,293.02,293.32,1400.0,291.5554,291.8439,291.5355,291.834,1400.0
2024-09-30 13:20:00,293.31,293.31,293.15,293.15,400.0,291.824,291.824,291.6648,291.6648,400.0
2024-09-30 13:25:00,293.26,293.26,293.11,293.11,300.0,291.7743,291.7743,291.625,291.625,300.0
2024-09-30 13:30:00,293.0,293.02,292.74,292.74,1100.0,291.5156,291.5355,291.2569,291.2569,1100.0
2024-09-30 13:35:00,292.81,292.97,292.81,292.97,340.0,291.3266,291.4857,291.3266,291.4857,340.0
2024-09-30 13:40:00,292.99,293.05,292.99,292.99,300.0,291.5056,291.5653,291.5056,291.5056,300.0
2024-09-30 13:45:00,292.93,293.06,292.92,293.06,1646.0,291.446,291.5753,291.436,291.5753,1646.0
2024-09-30 13:50:00,293.1,293.32,293.09,293.17,400.0,291.6151,291.834,291.6051,291.6847,400.0
2024-09-30 13:55:00,293.06,293.24,292.78,292.97,2023.0,291.5753,291.7544,291.2967,291.4857,2023.0
2024-09-30 14:00:00,292.74,292.79,292.63,292.63,500.0,291.2569,291.3067,291.1475,291.1475,500.0
2024-09-30 14:05:00,292.77,292.77,292.32,292.32,711.0,291.2868,291.2868,290.839,290.839,711.0
2024-09-30 14:10:00,292.18,292.18,292.0,292.09,600.0,290.6998,290.6998,290.5207,290.6102,600.0
2024-09-30 14:15:00,291.72,291.88,291.21,291.21,1944.0,290.2421,290.4013,289.7347,289.7347,1944.0
2024-09-30 14:20:00,291.16,291.24,290.67,290.67,1734.0,289.6849,289.7645,289.1974,289.1974,1734.0
2024-09-30 14:25:00,290.94,291.17,290.94,291.17,500.0,289.466,289.6949,289.466,289.6949,500.0
2024-09-30 14:30:00,291.22,291.92,291.19,291.91,901.0,289.7446,290.4411,289.7148,290.4311,901.0
2024-09-30 14:35:00,292.13,292.18,291.89,291.96,700.0,290.65,290.6998,290.4112,290.4809,700.0
2024-09-30 14:40:00,292.04,292.44,292.04,292.17,1243.0,290.5605,290.9584,290.5605,290.6898,1243.0
2024-09-30 14:45:00,292.49,292.49,292.35,292.42,500.0,291.0082,291.0082,290.8689,290.9385,500.0
2024-09-30 14:50:00,292.29,292.33,291.94,292.02,1500.0,290.8092,290.849,290.461,290.5406,1500.0
2024-09-30 14:55:00,292.05,292.05,291.58,291.58,713.0,290.5704,290.5704,290.1028,290.1028,713.0
2024-09-30 15:00:00,291.37,291.42,291.1,291.4,1642.0,289.8939,289.9436,289.6252,289.9237,1642.0
2024-09-30 15:05:00,291.4,291.4,291.4,291.4,0.0,289.9237,289.9237,289.9237,289.9237,0.0
2024-09-30 15:10:00,291.63,291.7,291.54,291.54,568.0,290.1525,290.2222,290.063,290.063,568.0
2024-09-30 15:15:00,291.62,292.06,291.62,292.06,2361.0,290.1426,290.5804,290.1426,290.5804,2361.0
2024-09-30 15:20:00,291.85,292.04,291.76,291.85,1490.0,290.3714,290.5605,290.2819,290.3714,1490.0
2024-09-30 15:25:00,291.85,292.28,291.85,292.22,1938.0,290.3714,290.7992,290.3714,290.7395,1938.0
2024-09-30 15:30:00,292.27,292.74,292.21,292.59,4239.0,290.7893,291.2569,290.7296,291.1077,4239.0
2024-09-30 15:35:00,292.59,293.12,292.32,292.98,3706.0,291.1077,291.635,290.839,291.4957,3706.0
2024-09-30 15:40:00,292.87,293.02,292.66,292.73,7674.0,291.3863,291.5355,291.1773,291.247,7674.0
2024-09-30 15:45:00,292.79,293.08,292.57,292.7,9719.0,291.3067,291.5952,291.0878,291.2171,9719.0
2024-09-30 15:50:00,292.64,293.48,292.64,293.22,9908.0,291.1574,291.9932,291.1574,291.7345,9908.0
2024-09-30 15:55:00,293.22,294.23,293.17,293.79,52302.0,291.7345,292.7394,291.6847,292.3016,52302.0
2024-10-01 09:30:00,294.92,295.49,291.32,291.32,11482.0,293.4259,293.993,289.8441,289.8441,11482.0
2024-10-01 09:35:00,292.37,292.37,289.32,291.33,11285.0,290.8888,290.8888,287.8542,289.8541,11285.0
2024-10-01 09:40:00,291.54,291.63,290.97,291.18,1001.0,290.063,290.1525,289.4959,289.7048,1001.0
2024-10-01 09:45:00,290.59,290.75,289.95,290.36,5279.0,289.1178,289.277,288.481,288.889,5279.0
2024-10-01 09:50:00,290.31,290.91,289.95,290.91,2424.0,288.8392,289.4362,288.481,289.4362,2424.0
2024-10-01 09:55:00,290.51,290.84,290.51,290.69,2586.0,289.0382,289.3665,289.0382,289.2173,2586.0
2024-10-01 10:00:00,290.35,291.06,289.97,290.34,4741.0,288.879,289.5854,288.5009,288.8691,4741.0
2024-10-01 10:05:00,290.05,290.37,289.84,289.98,400.0,288.5805,288.8989,288.3716,288.5109,400.0
2024-10-01 10:10:00,289.43,289.82,289.0,289.48,2515.0,287.9637,288.3517,287.5359,288.0134,2515.0
2024-10-01 10:15:00,289.22,289.22,288.61,288.61,900.0,287.7547,287.7547,287.1478,287.1478,900.0
2024-10-01 10:20:00,289.19,290.31,289.08,289.89,7931.0,287.7249,288.8392,287.6155,288.4214,7931.0
2024-10-01 10:25:00,289.86,289.86,289.11,289.31,3725.0,288.3915,288.3915,287.6453,287.8443,3725.0
2024-10-01 10:30:00,289.57,289.69,289.16,289.45,7310.0,288.103,288.2224,287.6951,287.9836,7310.0
2024-10-01 10:35:00,289.44,290.18,289.12,290.06,4022.0,287.9736,288.7099,287.6553,288.5905,4022.0
2024-10-01 10:40:00,290.17,290.7,290.13,290.62,6509.0,288.6999,289.2272,288.6601,289.1477,6509.0
2024-10-01 10:45:00,290.62,290.99,290.18,290.19,2641.0,289.1477,289.5158,288.7099,288.7198,2641.0
2024-10-01 10:50:00,290.06,290.3,289.69,289.94,1000.0,288.5905,288.8293,288.2224,288.4711,1000.0
2024-10-01 10:55:00,289.82,290.49,289.82,290.49,1908.0,288.3517,289.0183,288.3517,289.0183,1908.0
2024-10-01 11:00:00,290.57,290.78,290.45,290.62,1255.0,289.0979,289.3068,288.9785,289.1477,1255.0
2024-10-01 11:05:00,290.46,290.46,289.9,289.99,2089.0,288.9885,288.9885,288.4313,288.5208,2089.0
2024-10-01 11:10:00,290.0,290.3,290.0,290.3,1059.0,288.5308,288.8293,288.5308,288.8293,1059.0
2024-10-01 11:15:00,290.47,291.03,290.31,291.03,6141.0,288.9984,289.5556,288.8392,289.5556,6141.0
2024-10-01 11:20:00,291.04,291.7,290.96,291.2,7172.0,289.5655,290.2222,289.4859,289.7247,7172.0
2024-10-01 11:25:00,291.17,291.54,291.15,291.54,1640.0,289.6949,290.063,289.675,290.063,1640.0
2024-10-01 11:30:00,291.53,291.88,291.35,291.46,2034.0,290.053,290.4013,289.874,289.9834,2034.0
2024-10-01 11:35:00,291.23,291.72,291.23,291.51,500.0,289.7546,290.2421,289.7546,290.0331,500.0
2024-10-01 11:40:00,291.72,291.73,291.53,291.67,2923.0,290.2421,290.252,290.053,290.1923,2923.0
2024-10-01 11:45:00,291.6,291.61,291.27,291.38,800.0,290.1227,290.1326,289.7944,289.9038,800.0
2024-10-01 11:50:00,291.25,291.33,290.95,290.95,1307.0,289.7745,289.8541,289.476,289.476,1307.0
2024-10-01 11:55:00,291.32,291.33,291.17,291.33,629.0,289.8441,289.8541,289.6949,289.8541,629.0
2024-10-01 12:00:00,290.99,291.22,290.76,291.1,2229.0,289.5158,289.7446,289.2869,289.6252,2229.0
2024-10-01 12:05:00,291.26,291.27,291.08,291.1,1265.0,289.7844,289.7944,289.6053,289.6252,1265.0
2024-10-01 12:10:00,291.21,291.41,291.1,291.17,3463.0,289.7347,289.9337,289.6252,289.6949,3463.0
2024-10-01 12:15:00,291.28,291.29,291.28,291.29,400.0,289.8043,289.8143,289.8043,289.8143,400.0
2024-10-01 12:20:00,291.47,291.47,291.16,291.16,1572.0,289.9933,289.9933,289.6849,289.6849,1572.0
2024-10-01 12:25:00,291.41,291.41,291.08,291.13,1444.0,289.9337,289.9337,289.6053,289.6551,1444.0
2024-10-01 12:30:00,291.13,291.13,290.32,291.1,7131.0,289.6551,289.6551,288.8492,289.6252,7131.0
2024-10-01 12:35:00,291.04,291.37,291.04,291.34,766.0,289.5655,289.8939,289.5655,289.864,766.0
2024-10-01 12:40:00,291.22,291.22,291.0,291.2,1323.0,289.7446,289.7446,289.5257,289.7247,1323.0
2024-10-01 12:45:00,291.18,291.18,290.54,291.01,4834.0,289.7048,289.7048,289.0681,289.5357,4834.0
2024-10-01 12:50:00,291.09,291.48,291.04,291.48,5762.0,289.6153,290.0033,289.5655,290.0033,5762.0
2024-10-01 12:55:00,291.3,291.6,290.99,291.6,3378.0,289.8242,290.1227,289.5158,290.1227,3378.0
2024-10-01 13:00:00,291.16,291.45,290.97,290.98,6480.0,289.6849,289.9734,289.4959,289.5058,6480.0
2024-10-01 13:05:00,290.96,291.08,290.67,291.08,807.0,289.4859,289.6053,289.1974,289.6053,807.0
2024-10-01 13:10:00,291.04,291.05,290.67,290.78,976.0,289.5655,289.5755,289.1974,289.3068,976.0
2024-10-01 13:15:00,290.53,290.56,290.17,290.3,610.0,289.0581,289.088,288.6999,288.8293,610.0
2024-10-01 13:20:00,290.3,290.47,290.24,290.37,3185.0,288.8293,288.9984,288.7696,288.8989,3185.0
2024-10-01 13:25:00,290.36,290.46,290.11,290.25,1304.0,288.889,288.9885,288.6402,288.7795,1304.0
2024-10-01 13:30:00,290.11,290.59,290.1,290.45,5739.0,288.6402,289.1178,288.6303,288.9785,5739.0
2024-10-01 13:35:00,290.32,290.51,290.11,290.37,6209.0,288.8492,289.0382,288.6402,288.8989,6209.0
2024-10-01 13:40:00,290.33,290.84,290.33,290.65,4391.0,288.8591,289.3665,288.8591,289.1775,4391.0
2024-10-01 13:45:00,290.78,290.91,290.65,290.72,2423.0,289.3068,289.4362,289.1775,289.2471,2423.0
2024-10-01 13:50:00,290.71,291.05,290.66,290.96,4060.0,289.2372,289.5755,289.1875,289.4859,4060.0
2024-10-01 13:55:00,291.17,292.01,291.17,291.89,1800.0,289.6949,290.5306,289.6949,290.4112,1800.0
2024-10-01 14:00:00,292.0,292.35,291.9,292.34,1835.0,290.5207,290.8689,290.4212,290.8589,1835.0
2024-10-01 14:05:00,292.24,292.39,292.2,292.39,823.0,290.7594,290.9087,290.7196,290.9087,823.0
2024-10-01 14:10:00,292.27,292.54,292.27,292.54,700.0,290.7893,291.0579,290.7893,291.0579,700.0
2024-10-01 14:15:00,292.54,292.8,292.54,292.73,1451.0,291.0579,291.3166,291.0579,291.247,1451.0
2024-10-01 14:20:00,292.75,292.98,292.75,292.92,3700.0,291.2669,291.4957,291.2669,291.436,3700.0
2024-10-01 14:25:00,292.79,292.87,292.63,292.75,2408.0,291.3067,291.3863,291.1475,291.2669,2408.0
2024-10-01 14:30:00,292.76,292.77,292.41,292.56,2108.0,291.2768,291.2868,290.9286,291.0778,2108.0
2024-10-01 14:35:00,292.33,292.63,292.26,292.31,1412.0,290.849,291.1475,290.7793,290.8291,1412.0
2024-10-01 14:40:00,292.45,292.47,292.15,292.3,5071.0,290.9684,290.9883,290.6699,290.8191,5071.0
2024-10-01 14:45:00,292.31,292.31,291.95,292.19,1967.0,290.8291,290.8291,290.4709,290.7097,1967.0
2024-10-01 14:50:00,292.12,292.2,291.85,291.85,1432.0,290.6401,290.7196,290.3714,290.3714,1432.0
2024-10-01 14:55:00,291.99,292.13,291.7,291.84,3197.0,290.5107,290.65,290.2222,290.3615,3197.0
2024-10-01 15:00:00,291.7,291.7,291.37,291.68,2973.0,290.2222,290.2222,289.8939,290.2023,2973.0
2024-10-01 15:05:00,291.62,291.62,291.46,291.5,1389.0,290.1426,290.1426,289.9834,290.0232,1389.0
2024-10-01 15:10:00,291.45,291.57,291.36,291.57,3746.0,289.9734,290.0928,289.8839,290.0928,3746.0
2024-10-01 15:15:00,291.69,291.89,291.55,291.82,4187.0,290.2122,290.4112,290.0729,290.3416,4187.0
2024-10-01 15:20:00,291.9,292.11,291.9,291.99,4304.0,290.4212,290.6301,290.4212,290.5107,4304.0
2024-10-01 15:25:00,292.09,292.09,291.88,291.88,5507.0,290.6102,290.6102,290.4013,290.4013,5507.0
2024-10-01 15:30:00,291.83,291.9,291.63,291.63,5406.0,290.3515,290.4212,290.1525,290.1525,5406.0
2024-10-01 15:35:00,291.62,291.74,291.37,291.5,9935.0,290.1426,290.262,289.8939,290.0232,9935.0
2024-10-01 15:40:00,291.53,291.64,291.25,291.25,5918.0,290.053,290.1625,289.7745,289.7745,5918.0
2024-10-01 15:45:00,291.27,291.38,291.08,291.18,9988.0,289.7944,289.9038,289.6053,289.7048,9988.0
2024-10-01 15:50:00,291.24,291.24,290.61,290.77,18399.0,289.7645,289.7645,289.1377,289.2969,18399.0
2024-10-01 15:55:00,290.75,291.11,290.24,290.44,86751.0,289.277,289.6352,288.7696,288.9686,86751.0
2024-10-02 09:30:00,290.0,290.0,287.25,289.35,8659.0,288.5308,288.5308,285.7947,287.8841,8659.0
2024-10-02 09:35:00,289.0,289.66,288.54,288.71,8897.0,287.5359,288.1925,287.0782,287.2473,8897.0
2024-10-02 09:40:00,288.61,289.94,288.56,289.5,1223.0,287.1478,288.4711,287.0981,288.0333,1223.0
2024-10-02 09:45:00,290.21,292.24,289.99,291.23,2469.0,288.7397,290.7594,288.5208,289.7546,2469.0
2024-10-02 09:50:00,291.34,292.24,291.34,292.14,2595.0,289.864,290.7594,289.864,290.66,2595.0
2024-10-02 09:55:00,292.14,292.19,291.67,292.05,2658.0,290.66,290.7097,290.1923,290.5704,2658.0
2024-10-02 10:00:00,292.05,292.43,291.37,292.43,3253.0,290.5704,290.9485,289.8939,290.9485,3253.0
2024-10-02 10:05:00,292.31,292.86,292.3,292.85,1434.0,290.8291,291.3763,290.8191,291.3664,1434.0
2024-10-02 10:10:00,292.8,293.5,292.79,293.48,3850.0,291.3166,292.0131,291.3067,291.9932,3850.0
2024-10-02 10:15:00,293.33,293.33,292.65,292.82,1773.0,291.8439,291.8439,291.1674,291.3365,1773.0
2024-10-02 10:20:00,292.82,292.83,292.07,292.34,1200.0,291.3365,291.3465,290.5903,290.8589,1200.0
2024-10-02 10:25:00,292.34,292.61,292.25,292.25,5147.0,290.8589,291.1276,290.7694,290.7694,5147.0
2024-10-02 10:30:00,292.04,292.34,291.41,292.12,10156.0,290.5605,290.8589,289.9337,290.6401,10156.0
2024-10-02 10:35:00,292.12,292.27,291.82,292.01,26727.0,290.6401,290.7893,290.3416,290.5306,26727.0
2024-10-02 10:40:00,292.08,292.15,291.48,291.88,11877.0,290.6003,290.6699,290.0033,290.4013,11877.0
2024-10-02 10:45:00,291.91,292.31,291.62,292.31,7738.0,290.4311,290.8291,290.1426,290.8291,7738.0
2024-10-02 10:50:00,292.31,292.32,291.31,291.31,4504.0,290.8291,290.839,289.8342,289.8342,4504.0
2024-10-02 10:55:00,291.5,291.92,291.5,291.55,1450.0,290.0232,290.4411,290.0232,290.0729,1450.0
2024-10-02 11:00:00,291.28,292.0,291.16,292.0,2821.0,289.8043,290.5207,289.6849,290.5207,2821.0
2024-10-02 11:05:00,291.78,291.88,291.22,291.41,2965.0,290.3018,290.4013,289.7446,289.9337,2965.0
2024-10-02 11:10:00,291.71,291.73,291.42,291.42,1623.0,290.2321,290.252,289.9436,289.9436,1623.0
2024-10-02 11:15:00,291.56,292.1,291.43,291.97,2444.0,290.0829,290.6202,289.9536,290.4908,2444.0
2024-10-02 11:20:00,291.76,291.76,291.53,291.53,1318.0,290.2819,290.2819,290.053,290.053,1318.0
2024-10-02 11:25:00,291.72,292.2,291.42,291.77,5869.0,290.2421,290.7196,289.9436,290.2918,5869.0
2024-10-02 11:30:00,291.75,292.05,291.04,291.49,10651.0,290.2719,290.5704,289.5655,290.0132,10651.0
2024-10-02 11:35:00,291.5,292.25,291.42,292.25,30866.0,290.0232,290.7694,289.9436,290.7694,30866.0
2024-10-02 11:40:00,292.25,292.25,291.82,292.04,16913.0,290.7694,290.7694,290.3416,290.5605,16913.0
2024-10-02 11:45:00,292.04,292.04,291.68,291.83,4348.0,290.5605,290.5605,290.2023,290.3515,4348.0
2024-10-02 11:50:00,291.94,292.93,291.94,292.93,900.0,290.461,291.446,290.461,291.446,900.0
2024-10-02 11:55:00,292.66,292.66,292.34,292.41,4848.0,291.1773,291.1773,290.8589,290.9286,4848.0
2024-10-02 12:00:00,292.41,292.54,292.4,292.54,560.0,290.9286,291.0579,290.9186,291.0579,560.0
2024-10-02 12:05:00,292.43,292.61,292.42,292.52,2661.0,290.9485,291.1276,290.9385,291.038,2661.0
2024-10-02 12:10:00,292.54,292.54,292.27,292.27,1943.0,291.0579,291.0579,290.7893,290.7893,1943.0
2024-10-02 12:15:00,292.08,292.19,291.72,292.05,3204.0,290.6003,290.7097,290.2421,290.5704,3204.0
2024-10-02 12:20:00,292.05,292.4,291.94,292.23,3743.0,290.5704,290.9186,290.461,290.7495,3743.0
2024-10-02 12:25:00,292.4,292.4,292.12,292.22,3784.0,290.9186,290.9186,290.6401,290.7395,3784.0
2024-10-02 12:30:00,292.22,292.36,292.18,292.36,2668.0,290.7395,290.8788,290.6998,290.8788,2668.0
2024-10-02 12:35:00,292.36,292.36,292.36,292.36,0.0,290.8788,290.8788,290.8788,290.8788,0.0
2024-10-02 12:40:00,292.23,292.4,292.22,292.4,3545.0,290.7495,290.9186,290.7395,290.9186,3545.0
2024-10-02 12:45:00,292.31,292.4,292.2,292.25,1621.0,290.8291,290.9186,290.7196,290.7694,1621.0
2024-10-02 12:50:00,292.14,292.28,292.14,292.19,300.0,290.66,290.7992,290.66,290.7097,300.0
2024-10-02 12:55:00,292.19,292.2,291.95,291.95,7498.0,290.7097,290.7196,290.4709,290.4709,7498.0
2024-10-02 13:00:00,291.82,292.05,291.72,291.72,1258.0,290.3416,290.5704,290.2421,290.2421,1258.0
2024-10-02 13:05:00,291.72,291.76,291.72,291.76,1465.0,290.2421,290.2819,290.2421,290.2819,1465.0
2024-10-02 13:10:00,291.83,292.05,291.6,291.82,5938.0,290.3515,290.5704,290.1227,290.3416,5938.0
2024-10-02 13:15:00,291.86,291.86,291.86,291.86,100.0,290.3814,290.3814,290.3814,290.3814,100.0
2024-10-02 13:20:00,291.86,291.91,291.86,291.91,300.0,290.3814,290.4311,290.3814,290.4311,300.0
2024-10-02 13:25:00,292.01,292.09,291.86,292.09,1006.0,290.5306,290.6102,290.3814,290.6102,1006.0
2024-10-02 13:30:00,291.91,291.98,291.81,291.87,2554.0,290.4311,290.5008,290.3316,290.3913,2554.0
2024-10-02 13:35:00,291.77,291.98,291.77,291.98,953.0,290.2918,290.5008,290.2918,290.5008,953.0
2024-10-02 13:40:00,291.91,292.1,291.9,292.1,835.0,290.4311,290.6202,290.4212,290.6202,835.0
2024-10-02 13:45:00,292.11,292.13,292.05,292.13,720.0,290.6301,290.65,290.5704,290.65,720.0
2024-10-02 13:50:00,292.31,292.4,292.28,292.38,2658.0,290.8291,290.9186,290.7992,290.8987,2658.0
2024-10-02 13:55:00,292.25,292.8,292.25,292.8,3342.0,290.7694,291.3166,290.7694,291.3166,3342.0
2024-10-02 14:00:00,292.8,292.81,292.68,292.81,29728.0,291.3166,291.3266,291.1972,291.3266,29728.0
2024-10-02 14:05:00,292.74,292.84,292.74,292.84,647.0,291.2569,291.3564,291.2569,291.3564,647.0
2024-10-02 14:10:00,292.86,293.26,292.86,293.26,556.0,291.3763,291.7743,291.3763,291.7743,556.0
2024-10-02 14:15:00,293.13,293.14,292.96,293.1,1621.0,291.6449,291.6549,291.4758,291.6151,1621.0
2024-10-02 14:20:00,292.92,292.95,292.91,292.94,400.0,291.436,291.4658,291.4261,291.4559,400.0
2024-10-02 14:25:00,292.94,293.24,292.65,292.8,15096.0,291.4559,291.7544,291.1674,291.3166,15096.0
2024-10-02 14:30:00,292.9,292.9,292.9,292.9,300.0,291.4161,291.4161,291.4161,291.4161,300.0
2024-10-02 14:35:00,292.91,293.01,292.9,293.0,800.0,291.4261,291.5255,291.4161,291.5156,800.0
2024-10-02 14:40:00,292.88,293.17,292.88,293.17,1830.0,291.3962,291.6847,291.3962,291.6847,1830.0
2024-10-02 14:45:00,293.12,293.14,293.12,293.14,347.0,291.635,291.6549,291.635,291.6549,347.0
2024-10-02 14:50:00,293.12,293.13,293.04,293.06,1800.0,291.635,291.6449,291.5554,291.5753,1800.0
2024-10-02 14:55:00,293.06,293.16,293.02,293.08,3300.0,291.5753,291.6748,291.5355,291.5952,3300.0
2024-10-02 15:00:00,293.1,293.32,293.08,293.27,3600.0,291.6151,291.834,291.5952,291.7842,3600.0
2024-10-02 15:05:00,293.29,293.34,293.21,293.21,2713.0,291.8041,291.8539,291.7245,291.7245,2713.0
2024-10-02 15:10:00,293.17,293.23,293.12,293.13,1150.0,291.6847,291.7444,291.635,291.6449,1150.0
2024-10-02 15:15:00,293.13,293.19,292.85,293.01,8969.0,291.6449,291.7046,291.3664,291.5255,8969.0
2024-10-02 15:20:00,292.93,293.1,292.45,292.48,13825.0,291.446,291.6151,290.9684,290.9982,13825.0
2024-10-02 15:25:00,292.48,292.94,292.47,292.93,31406.0,290.9982,291.4559,290.9883,291.446,31406.0
2024-10-02 15:30:00,292.93,292.93,292.45,292.54,7366.0,291.446,291.446,290.9684,291.0579,7366.0
2024-10-02 15:35:00,292.64,292.86,292.63,292.75,2913.0,291.1574,291.3763,291.1475,291.2669,2913.0
2024-10-02 15:40:00,292.75,293.27,292.74,293.27,8349.0,291.2669,291.7842,291.2569,291.7842,8349.0
2024-10-02 15:45:00,293.26,293.48,293.17,293.29,12765.0,291.7743,291.9932,291.6847,291.8041,12765.0
2024-10-02 15:50:00,293.29,293.39,293.14,293.31,25679.0,291.8041,291.9036,291.6549,291.824,25679.0
2024-10-02 15:55:00,293.38,293.89,293.24,293.3,53012.0,291.8937,292.4011,291.7544,291.8141,53012.0
2024-10-03 09:30:00,293.85,294.46,292.01,293.0,6571.0,292.3613,292.9682,290.5306,291.5156,6571.0
2024-10-03 09:35:00,293.36,293.5,292.6,292.82,1200.0,291.8738,292.0131,291.1176,291.3365,1200.0
2024-10-03 09:40:00,292.53,293.16,292.53,293.07,1595.0,291.048,291.6748,291.048,291.5852,1595.0
2024-10-03 09:45:00,292.65,293.17,292.55,292.83,5930.0,291.1674,291.6847,291.0679,291.3465,5930.0
2024-10-03 09:50:00,292.62,292.82,291.3,291.5,6008.0,291.1375,291.3365,289.8242,290.0232,6008.0
2024-10-03 09:55:00,291.76,292.04,291.34,291.9,4387.0,290.2819,290.5605,289.864,290.4212,4387.0
2024-10-03 10:00:00,292.22,293.06,292.22,292.56,12308.0,290.7395,291.5753,290.7395,291.0778,12308.0
2024-10-03 10:05:00,292.72,293.18,292.52,293.18,12646.0,291.237,291.6947,291.038,291.6947,12646.0
2024-10-03 10:10:00,293.5,293.5,291.93,292.29,8871.0,292.0131,292.0131,290.451,290.8092,8871.0
2024-10-03 10:15:00,292.64,292.82,292.64,292.81,802.0,291.1574,291.3365,291.1574,291.3266,802.0
2024-10-03 10:20:00,293.63,293.73,292.71,292.94,17107.0,292.1424,292.2419,291.2271,291.4559,17107.0
2024-10-03 10:25:00,293.03,293.21,292.72,293.01,10054.0,291.5454,291.7245,291.237,291.5255,10054.0
2024-10-03 10:30:00,292.92,293.5,292.62,293.4,14412.0,291.436,292.0131,291.1375,291.9136,14412.0
2024-10-03 10:35:00,293.57,293.75,293.54,293.55,600.0,292.0827,292.2618,292.0529,292.0628,600.0
2024-10-03 10:40:00,293.51,293.58,292.59,292.9,9363.0,292.023,292.0927,291.1077,291.4161,9363.0
2024-10-03 10:45:00,293.18,293.55,293.17,293.29,1279.0,291.6947,292.0628,291.6847,291.8041,1279.0
2024-10-03 10:50:00,293.42,293.53,293.41,293.5,2164.0,291.9335,292.0429,291.9235,292.0131,2164.0
2024-10-03 10:55:00,293.51,293.53,292.66,292.66,4697.0,292.023,292.0429,291.1773,291.1773,4697.0
2024-10-03 11:00:00,292.69,293.07,292.68,292.75,2289.0,291.2072,291.5852,291.1972,291.2669,2289.0
2024-10-03 11:05:00,293.03,293.45,293.03,293.41,1349.0,291.5454,291.9633,291.5454,291.9235,1349.0
2024-10-03 11:10:00,293.37,293.51,293.37,293.4,12408.0,291.8837,292.023,291.8837,291.9136,12408.0
2024-10-03 11:15:00,293.43,293.64,293.31,293.64,1100.0,291.9434,292.1524,291.824,292.1524,1100.0
2024-10-03 11:20:00,293.9,294.09,293.88,294.02,3957.0,292.411,292.6001,292.3911,292.5304,3957.0
2024-10-03 11:25:00,293.88,293.98,293.46,293.56,3945.0,292.3911,292.4906,291.9733,292.0728,3945.0
2024-10-03 11:30:00,293.73,294.03,293.72,293.89,1936.0,292.2419,292.5404,292.2319,292.4011,1936.0
2024-10-03 11:35:00,293.88,293.93,293.41,293.41,3434.0,292.3911,292.4409,291.9235,291.9235,3434.0
2024-10-03 11:40:00,293.36,293.68,293.35,293.47,1000.0,291.8738,292.1922,291.8638,291.9832,1000.0
2024-10-03 11:45:00,293.74,293.75,293.74,293.75,500.0,292.2518,292.2618,292.2518,292.2618,500.0
2024-10-03 11:50:00,293.75,293.76,293.75,293.76,551.0,292.2618,292.2717,292.2618,292.2717,551.0
2024-10-03 11:55:00,293.92,293.92,293.63,293.73,400.0,292.4309,292.4309,292.1424,292.2419,400.0
2024-10-03 12:00:00,293.78,293.98,293.78,293.8,786.0,292.2916,292.4906,292.2916,292.3115,786.0
2024-10-03 12:05:00,294.0,294.17,293.85,294.0,2611.0,292.5105,292.6797,292.3613,292.5105,2611.0
2024-10-03 12:10:00,294.0,294.3,293.92,294.29,2559.0,292.5105,292.809,292.4309,292.7991,2559.0
2024-10-03 12:15:00,294.17,294.57,294.17,294.49,4187.0,292.6797,293.0776,292.6797,292.998,4187.0
2024-10-03 12:20:00,294.5,294.51,294.39,294.5,5035.0,293.008,293.0179,292.8986,293.008,5035.0
2024-10-03 12:25:00,294.56,294.63,294.31,294.47,2827.0,293.0677,293.1373,292.819,292.9781,2827.0
2024-10-03 12:30:00,294.47,294.6,294.29,294.31,1988.0,292.9781,293.1075,292.7991,292.819,1988.0
2024-10-03 12:35:00,294.56,294.56,294.31,294.31,565.0,293.0677,293.0677,292.819,292.819,565.0
2024-10-03 12:40:00,294.28,294.28,293.83,294.06,10601.0,292.7891,292.7891,292.3414,292.5702,10601.0
2024-10-03 12:45:00,294.23,294.23,293.62,293.72,13236.0,292.7394,292.7394,292.1325,292.2319,13236.0
2024-10-03 12:50:00,293.6,293.66,293.3,293.3,2867.0,292.1126,292.1723,291.8141,291.8141,2867.0
2024-10-03 12:55:00,293.5,294.06,293.49,294.05,3715.0,292.0131,292.5702,292.0031,292.5603,3715.0
2024-10-03 13:00:00,293.75,293.75,293.37,293.48,3596.0,292.2618,292.2618,291.8837,291.9932,3596.0
2024-10-03 13:05:00,293.52,293.61,293.52,293.61,600.0,292.033,292.1225,292.033,292.1225,600.0
2024-10-03 13:10:00,293.5,293.53,293.23,293.43,7440.0,292.0131,292.0429,291.7444,291.9434,7440.0
2024-10-03 13:15:00,293.32,293.38,293.08,293.08,2837.0,291.834,291.8937,291.5952,291.5952,2837.0
2024-10-03 13:20:00,292.97,293.15,292.96,293.15,600.0,291.4857,291.6648,291.4758,291.6648,600.0
2024-10-03 13:25:00,293.55,293.55,292.96,292.96,7535.0,292.0628,292.0628,291.4758,291.4758,7535.0
2024-10-03 13:30:00,293.01,293.11,292.83,293.1,9076.0,291.5255,291.625,291.3465,291.6151,9076.0
2024-10-03 13:35:00,293.28,293.28,293.03,293.03,1936.0,291.7942,291.7942,291.5454,291.5454,1936.0
2024-10-03 13:40:00,293.16,293.16,292.54,292.76,13002.0,291.6748,291.6748,291.0579,291.2768,13002.0
2024-10-03 13:45:00,293.04,293.15,292.88,292.88,7831.0,291.5554,291.6648,291.3962,291.3962,7831.0
2024-10-03 13:50:00,292.97,292.97,292.89,292.94,300.0,291.4857,291.4857,291.4062,291.4559,300.0
2024-10-03 13:55:00,293.01,293.26,293.01,293.18,1503.0,291.5255,291.7743,291.5255,291.6947,1503.0
2024-10-03 14:00:00,293.03,293.22,293.0,293.22,1634.0,291.5454,291.7345,291.5156,291.7345,1634.0
2024-10-03 14:05:00,293.23,293.36,293.22,293.36,500.0,291.7444,291.8738,291.7345,291.8738,500.0
2024-10-03 14:10:00,293.35,293.5,293.33,293.38,1653.0,291.8638,292.0131,291.8439,291.8937,1653.0
2024-10-03 14:15:00,293.38,293.39,293.34,293.35,700.0,291.8937,291.9036,291.8539,291.8638,700.0
2024-10-03 14:20:00,293.36,293.36,293.07,293.18,5075.0,291.8738,291.8738,291.5852,291.6947,5075.0
2024-10-03 14:25:00,293.25,293.26,293.0,293.0,3200.0,291.7643,291.7743,291.5156,291.5156,3200.0
2024-10-03 14:30:00,293.04,293.08,292.99,293.08,534.0,291.5554,291.5952,291.5056,291.5952,534.0
2024-10-03 14:35:00,293.09,293.1,293.03,293.03,700.0,291.6051,291.6151,291.5454,291.5454,700.0
2024-10-03 14:40:00,293.04,293.14,293.04,293.07,1500.0,291.5554,291.6549,291.5554,291.5852,1500.0
2024-10-03 14:45:00,293.03,293.03,292.86,292.88,2657.0,291.5454,291.5454,291.3763,291.3962,2657.0
2024-10-03 14:50:00,292.83,293.15,292.83,293.15,1095.0,291.3465,291.6648,291.3465,291.6648,1095.0
2024-10-03 14:55:00,293.15,293.31,292.9,293.0,3227.0,291.6648,291.824,291.4161,291.5156,3227.0
2024-10-03 15:00:00,292.84,292.93,292.71,292.93,3523.0,291.3564,291.446,291.2271,291.446,3523.0
2024-10-03 15:05:00,292.93,292.93,292.41,292.43,3598.0,291.446,291.446,290.9286,290.9485,3598.0
2024-10-03 15:10:00,292.42,292.49,292.22,292.49,1612.0,290.9385,291.0082,290.7395,291.0082,1612.0
2024-10-03 15:15:00,292.36,292.48,292.24,292.35,784.0,290.8788,290.9982,290.7594,290.8689,784.0
2024-10-03 15:20:00,292.55,292.96,292.55,292.81,3687.0,291.0679,291.4758,291.0679,291.3266,3687.0
2024-10-03 15:25:00,292.8,293.02,292.66,292.84,4337.0,291.3166,291.5355,291.1773,291.3564,4337.0
2024-10-03 15:30:00,292.74,293.27,292.6,293.11,6565.0,291.2569,291.7842,291.1176,291.625,6565.0
2024-10-03 15:35:00,293.26,293.3,293.03,293.23,5423.0,291.7743,291.8141,291.5454,291.7444,5423.0
2024-10-03 15:40:00,293.26,293.27,292.68,292.88,12476.0,291.7743,291.7842,291.1972,291.3962,12476.0
2024-10-03 15:45:00,292.87,294.04,292.86,293.98,8148.0,291.3863,292.5503,291.3763,292.4906,8148.0
2024-10-03 15:50:00,294.04,294.1,293.35,293.53,11356.0,292.5503,292.61,291.8638,292.0429,11356.0
2024-10-03 15:55:00,293.66,294.07,293.34,293.46,75166.0,292.1723,292.5802,291.8539,291.9733,75166.0
2024-10-04 09:30:00,294.09,294.09,292.46,293.31,5181.0,292.6001,292.6001,290.9783,291.824,5181.0
2024-10-04 09:35:00,292.88,294.59,290.16,291.31,12620.0,291.3962,293.0975,288.69,289.8342,12620.0
2024-10-04 09:40:00,290.85,291.05,287.71,288.85,7929.0,289.3765,289.5755,286.2524,287.3866,7929.0
2024-10-04 09:45:00,288.35,288.85,287.03,287.04,2627.0,286.8892,287.3866,285.5758,285.5858,2627.0
2024-10-04 09:50:00,287.44,287.44,286.68,286.68,1535.0,285.9838,285.9838,285.2276,285.2276,1535.0
2024-10-04 09:55:00,286.48,286.48,285.0,285.21,3839.0,285.0286,285.0286,283.5561,283.7651,3839.0
2024-10-04 10:00:00,285.78,286.74,285.54,286.36,6082.0,284.3322,285.2873,284.0934,284.9092,6082.0
2024-10-04 10:05:00,286.76,287.42,286.0,286.03,4242.0,285.3072,285.9639,284.5511,284.5809,4242.0
2024-10-04 10:10:00,285.56,286.34,285.15,285.99,9767.0,284.1133,284.8893,283.7054,284.5411,9767.0
2024-10-04 10:15:00,286.09,286.34,285.76,285.76,1709.0,284.6406,284.8893,284.3123,284.3123,1709.0
2024-10-04 10:20:00,285.8,285.86,284.07,284.23,6610.0,284.3521,284.4118,282.6308,282.79,6610.0
2024-10-04 10:25:00,284.1,284.43,283.39,284.43,7939.0,282.6607,282.989,281.9543,282.989,7939.0
2024-10-04 10:30:00,284.11,285.05,282.5,283.0,8256.0,282.6706,283.6059,281.0688,281.5663,8256.0
2024-10-04 10:35:00,282.82,282.94,280.92,282.18,8446.0,281.3872,281.5066,279.4968,280.7504,8446.0
2024-10-04 10:40:00,282.0,283.27,281.85,283.11,4133.0,280.5713,281.8349,280.4221,281.6757,4133.0
2024-10-04 10:45:00,283.22,283.4,282.56,283.22,2801.0,281.7851,281.9642,281.1285,281.7851,2801.0
2024-10-04 10:50:00,283.36,283.87,283.23,283.62,6156.0,281.9244,282.4319,281.7951,282.1831,6156.0
2024-10-04 10:55:00,283.5,283.91,283.4,283.71,3624.0,282.0637,282.4716,281.9642,282.2727,3624.0
2024-10-04 11:00:00,283.88,283.91,283.58,283.62,1900.0,282.4418,282.4716,282.1433,282.1831,1900.0
2024-10-04 11:05:00,283.77,284.01,283.75,283.91,4439.0,282.3324,282.5711,282.3125,282.4716,4439.0
2024-10-04 11:10:00,283.91,284.04,282.88,282.88,4405.0,282.4716,282.601,281.4469,281.4469,4405.0
2024-10-04 11:15:00,282.63,282.63,282.32,282.32,1400.0,281.1981,281.1981,280.8897,280.8897,1400.0
2024-10-04 11:20:00,282.31,282.31,281.55,281.56,2402.0,280.8798,280.8798,280.1236,280.1336,2402.0
2024-10-04 11:25:00,281.75,282.03,281.39,282.0,5293.0,280.3226,280.6012,279.9644,280.5713,5293.0
2024-10-04 11:30:00,281.73,282.23,281.66,281.96,4770.0,280.3027,280.8002,280.233,280.5315,4770.0
2024-10-04 11:35:00,282.06,282.26,281.87,282.06,2206.0,280.631,280.83,280.442,280.631,2206.0
2024-10-04 11:40:00,282.23,282.68,282.12,282.49,2936.0,280.8002,281.2479,280.6907,281.0588,2936.0
2024-10-04 11:45:00,282.41,282.62,282.41,282.56,950.0,280.9792,281.1882,280.9792,281.1285,950.0
2024-10-04 11:50:00,282.56,282.7,282.42,282.49,2325.0,281.1285,281.2678,280.9892,281.0588,2325.0
2024-10-04 11:55:00,282.48,282.49,281.79,282.13,3983.0,281.0489,281.0588,280.3624,280.7007,3983.0
2024-10-04 12:00:00,282.15,282.26,281.41,281.72,4705.0,280.7206,280.83,279.9843,280.2927,4705.0
2024-10-04 12:05:00,281.74,281.74,281.26,281.31,2589.0,280.3126,280.3126,279.8351,279.8848,2589.0
2024-10-04 12:10:00,281.37,281.71,281.21,281.61,3715.0,279.9445,280.2828,279.7853,280.1833,3715.0
2024-10-04 12:15:00,281.59,282.0,281.47,282.0,3858.0,280.1634,280.5713,280.044,280.5713,3858.0
2024-10-04 12:20:00,281.68,281.82,281.18,281.34,2140.0,280.2529,280.3922,279.7555,279.9147,2140.0
2024-10-04 12:25:00,281.1,281.1,280.73,280.81,1237.0,279.6759,279.6759,279.3078,279.3874,1237.0
2024-10-04 12:30:00,280.88,281.0,280.71,280.78,3305.0,279.457,279.5764,279.2879,279.3575,3305.0
2024-10-04 12:35:00,280.96,281.66,280.81,281.5,6219.0,279.5366,280.233,279.3874,280.0739,6219.0
2024-10-04 12:40:00,281.57,281.83,281.42,281.8,3327.0,280.1435,280.4022,279.9943,280.3723,3327.0
2024-10-04 12:45:00,281.72,282.3,281.71,282.15,4101.0,280.2927,280.8698,280.2828,280.7206,4101.0
2024-10-04 12:50:00,282.29,282.29,282.01,282.08,1775.0,280.8599,280.8599,280.5813,280.6509,1775.0
2024-10-04 12:55:00,282.07,282.15,281.92,282.14,2183.0,280.641,280.7206,280.4917,280.7106,2183.0
2024-10-04 13:00:00,281.92,282.36,281.9,281.9,2487.0,280.4917,280.9295,280.4718,280.4718,2487.0
2024-10-04 13:05:00,281.9,282.07,281.67,281.68,5324.0,280.4718,280.641,280.243,280.2529,5324.0
2024-10-04 13:10:00,281.66,281.94,281.55,281.75,5854.0,280.233,280.5116,280.1236,280.3226,5854.0
2024-10-04 13:15:00,281.84,282.13,281.46,282.09,4711.0,280.4121,280.7007,280.0341,280.6609,4711.0
2024-10-04 13:20:00,282.16,282.29,282.03,282.05,1400.0,280.7305,280.8599,280.6012,280.6211,1400.0
2024-10-04 13:25:00,282.13,282.22,282.02,282.17,1066.0,280.7007,280.7902,280.5912,280.7405,1066.0
2024-10-04 13:30:00,282.03,282.06,281.66,281.78,2728.0,280.6012,280.631,280.233,280.3524,2728.0
2024-10-04 13:35:00,281.66,281.66,281.0,281.27,3950.0,280.233,280.233,279.5764,279.845,3950.0
2024-10-04 13:40:00,281.09,281.52,281.01,281.52,2800.0,279.6659,280.0938,279.5863,280.0938,2800.0
2024-10-04 13:45:00,281.6,281.91,281.59,281.71,3530.0,280.1734,280.4818,280.1634,280.2828,3530.0
2024-10-04 13:50:00,281.75,281.75,281.16,281.35,4528.0,280.3226,280.3226,279.7356,279.9246,4528.0
2024-10-04 13:55:00,281.22,281.34,281.04,281.07,1710.0,279.7953,279.9147,279.6162,279.646,1710.0
2024-10-04 14:00:00,281.22,281.49,281.13,281.28,2186.0,279.7953,280.0639,279.7057,279.855,2186.0
2024-10-04 14:05:00,281.28,281.39,281.07,281.18,2001.0,279.855,279.9644,279.646,279.7555,2001.0
2024-10-04 14:10:00,281.18,281.34,280.94,281.0,5237.0,279.7555,279.9147,279.5167,279.5764,5237.0
2024-10-04 14:15:00,280.89,281.11,280.77,281.11,2186.0,279.4669,279.6858,279.3476,279.6858,2186.0
2024-10-04 14:20:00,281.11,281.54,281.07,281.54,3708.0,279.6858,280.1137,279.646,280.1137,3708.0
2024-10-04 14:25:00,281.54,281.85,281.39,281.81,2323.0,280.1137,280.4221,279.9644,280.3823,2323.0
2024-10-04 14:30:00,281.73,282.47,281.72,282.4,5791.0,280.3027,281.0389,280.2927,280.9693,5791.0
2024-10-04 14:35:00,282.41,282.55,282.32,282.43,3198.0,280.9792,281.1185,280.8897,280.9991,3198.0
2024-10-04 14:40:00,282.4,282.47,281.53,281.53,5159.0,280.9693,281.0389,280.1037,280.1037,5159.0
2024-10-04 14:45:00,281.74,282.01,281.53,282.01,2230.0,280.3126,280.5813,280.1037,280.5813,2230.0
2024-10-04 14:50:00,281.91,282.16,281.88,282.04,3100.0,280.4818,280.7305,280.4519,280.6111,3100.0
2024-10-04 14:55:00,281.94,282.0,281.72,281.78,5136.0,280.5116,280.5713,280.2927,280.3524,5136.0
2024-10-04 15:00:00,281.72,281.77,281.42,281.51,2986.0,280.2927,280.3425,279.9943,280.0838,2986.0
2024-10-04 15:05:00,281.52,281.78,281.42,281.48,4600.0,280.0938,280.3524,279.9943,280.054,4600.0
2024-10-04 15:10:00,281.43,282.06,281.43,282.0,2652.0,280.0042,280.631,280.0042,280.5713,2652.0
2024-10-04 15:15:00,281.99,282.03,281.72,281.88,5000.0,280.5614,280.6012,280.2927,280.4519,5000.0
2024-10-04 15:20:00,281.88,283.54,281.79,283.32,11346.0,280.4519,282.1035,280.3624,281.8846,11346.0
2024-10-04 15:25:00,283.48,284.44,283.35,284.44,5915.0,282.0438,282.999,281.9145,282.999,5915.0
2024-10-04 15:30:00,284.18,284.23,283.3,283.75,9448.0,282.7403,282.79,281.8647,282.3125,9448.0
2024-10-04 15:35:00,283.74,283.82,283.41,283.65,5250.0,282.3025,282.3821,281.9742,282.213,5250.0
2024-10-04 15:40:00,283.67,283.75,283.15,283.38,19034.0,282.2329,282.3125,281.7155,281.9443,19034.0
2024-10-04 15:45:00,283.32,283.37,281.77,281.97,29720.0,281.8846,281.9344,280.3425,280.5415,29720.0
2024-10-04 15:50:00,282.17,283.86,282.08,283.67,20147.0,280.7405,282.4219,280.6509,282.2329,20147.0
2024-10-04 15:55:00,283.67,283.88,283.1,283.5,51427.0,282.2329,282.4418,281.6658,282.0637,51427.0
2024-10-07 09:30:00,284.0,284.29,282.04,283.25,14134.0,282.5612,282.8497,280.6111,281.815,14134.0
2024-10-07 09:35:00,283.24,283.73,283.01,283.04,1575.0,281.805,282.2926,281.5762,281.6061,1575.0
2024-10-07 09:40:00,282.77,283.96,282.76,283.62,5910.0,281.3374,282.5214,281.3275,282.1831,5910.0
2024-10-07 09:45:00,283.35,283.48,283.0,283.4,1920.0,281.9145,282.0438,281.5663,281.9642,1920.0
2024-10-07 09:50:00,283.15,283.28,282.68,282.88,7039.0,281.7155,281.8448,281.2479,281.4469,7039.0
2024-10-07 09:55:00,282.55,282.55,281.77,281.79,1571.0,281.1185,281.1185,280.3425,280.3624,1571.0
2024-10-07 10:00:00,281.84,282.44,281.83,282.44,4069.0,280.4121,281.0091,280.4022,281.0091,4069.0
2024-10-07 10:05:00,282.44,282.93,282.44,282.69,1317.0,281.0091,281.4966,281.0091,281.2578,1317.0
2024-10-07 10:10:00,282.72,282.97,282.62,282.75,723.0,281.2877,281.5364,281.1882,281.3175,723.0
2024-10-07 10:15:00,282.81,282.99,282.81,282.99,400.0,281.3772,281.5563,281.3772,281.5563,400.0
2024-10-07 10:20:00,283.08,283.27,283.02,283.22,812.0,281.6459,281.8349,281.5862,281.7851,812.0
2024-10-07 10:25:00,283.11,283.26,283.11,283.25,800.0,281.6757,281.8249,281.6757,281.815,800.0
2024-10-07 10:30:00,283.21,283.3,283.12,283.23,900.0,281.7752,281.8647,281.6857,281.7951,900.0
2024-10-07 10:35:00,283.29,283.29,282.67,282.75,3300.0,281.8548,281.8548,281.2379,281.3175,3300.0
2024-10-07 10:40:00,282.75,282.76,282.34,282.48,2076.0,281.3175,281.3275,280.9096,281.0489,2076.0
2024-10-07 10:45:00,282.21,282.21,281.91,281.92,1100.0,280.7803,280.7803,280.4818,280.4917,1100.0
2024-10-07 10:50:00,282.15,282.5,281.99,282.08,2269.0,280.7206,281.0688,280.5614,280.6509,2269.0
2024-10-07 10:55:00,281.99,282.05,281.85,281.85,600.0,280.5614,280.6211,280.4221,280.4221,600.0
2024-10-07 11:00:00,281.76,281.76,281.0,281.0,4108.0,280.3325,280.3325,279.5764,279.5764,4108.0
2024-10-07 11:05:00,280.97,281.51,280.88,281.39,5104.0,279.5465,280.0838,279.457,279.9644,5104.0
2024-10-07 11:10:00,281.56,282.15,281.56,282.0,2312.0,280.1336,280.7206,280.1336,280.5713,2312.0
2024-10-07 11:15:00,281.94,282.06,281.82,281.96,1243.0,280.5116,280.631,280.3922,280.5315,1243.0
2024-10-07 11:20:00,281.81,282.4,281.81,282.26,3460.0,280.3823,280.9693,280.3823,280.83,3460.0
2024-10-07 11:25:00,282.27,282.38,282.15,282.16,2000.0,280.84,280.9494,280.7206,280.7305,2000.0
2024-10-07 11:30:00,282.05,282.24,282.0,282.23,2092.0,280.6211,280.8101,280.5713,280.8002,2092.0
2024-10-07 11:35:00,282.24,282.24,282.01,282.24,3182.0,280.8101,280.8101,280.5813,280.8101,3182.0
2024-10-07 11:40:00,282.34,282.39,282.05,282.05,900.0,280.9096,280.9593,280.6211,280.6211,900.0
2024-10-07 11:45:00,282.25,282.25,282.06,282.06,1106.0,280.8201,280.8201,280.631,280.631,1106.0
2024-10-07 11:50:00,282.08,282.08,281.46,281.5,2922.0,280.6509,280.6509,280.0341,280.0739,2922.0
2024-10-07 11:55:00,281.37,281.82,281.36,281.69,1270.0,279.9445,280.3922,279.9346,280.2629,1270.0
2024-10-07 12:00:00,281.81,281.82,281.6,281.77,549.0,280.3823,280.3922,280.1734,280.3425,549.0
2024-10-07 12:05:00,281.77,281.77,281.77,281.77,0.0,280.3425,280.3425,280.3425,280.3425,0.0
2024-10-07 12:10:00,281.77,281.77,281.52,281.65,4567.0,280.3425,280.3425,280.0938,280.2231,4567.0
2024-10-07 12:15:00,281.56,281.58,281.5,281.53,1077.0,280.1336,280.1535,280.0739,280.1037,1077.0
2024-10-07 12:20:00,281.6,281.84,281.53,281.84,400.0,280.1734,280.4121,280.1037,280.4121,400.0
2024-10-07 12:25:00,281.75,282.22,281.75,282.08,3418.0,280.3226,280.7902,280.3226,280.6509,3418.0
2024-10-07 12:30:00,281.95,282.03,281.64,281.76,2971.0,280.5216,280.6012,280.2131,280.3325,2971.0
2024-10-07 12:35:00,281.76,281.8,281.74,281.74,400.0,280.3325,280.3723,280.3126,280.3126,400.0
2024-10-07 12:40:00,281.7,281.79,281.54,281.68,2516.0,280.2728,280.3624,280.1137,280.2529,2516.0
2024-10-07 12:45:00,281.59,282.01,281.54,281.88,1219.0,280.1634,280.5813,280.1137,280.4519,1219.0
2024-10-07 12:50:00,281.88,282.22,281.64,281.69,10650.0,280.4519,280.7902,280.2131,280.2629,10650.0
2024-10-07 12:55:00,281.43,282.06,281.43,282.03,1556.0,280.0042,280.631,280.0042,280.6012,1556.0
2024-10-07 13:00:00,282.05,282.33,282.05,282.33,300.0,280.6211,280.8997,280.6211,280.8997,300.0
2024-10-07 13:05:00,282.07,282.08,281.56,281.58,1650.0,280.641,280.6509,280.1336,280.1535,1650.0
2024-10-07 13:10:00,281.65,281.67,281.52,281.66,1589.0,280.2231,280.243,280.0938,280.233,1589.0
2024-10-07 13:15:00,281.55,281.69,281.52,281.66,2100.0,280.1236,280.2629,280.0938,280.233,2100.0
2024-10-07 13:20:00,281.64,281.64,280.98,280.98,2400.0,280.2131,280.2131,279.5565,279.5565,2400.0
2024-10-07 13:25:00,281.12,281.5,281.12,281.41,698.0,279.6958,280.0739,279.6958,279.9843,698.0
2024-10-07 13:30:00,281.2,281.29,281.15,281.25,2790.0,279.7754,279.8649,279.7256,279.8251,2790.0
2024-10-07 13:35:00,281.24,281.26,280.83,280.83,2403.0,279.8152,279.8351,279.4073,279.4073,2403.0
2024-10-07 13:40:00,280.78,280.92,280.74,280.92,500.0,279.3575,279.4968,279.3177,279.4968,500.0
2024-10-07 13:45:00,280.94,281.05,280.94,281.05,954.0,279.5167,279.6261,279.5167,279.6261,954.0
2024-10-07 13:50:00,280.97,281.2,280.96,281.1,1853.0,279.5465,279.7754,279.5366,279.6759,1853.0
2024-10-07 13:55:00,280.99,281.14,280.94,281.14,801.0,279.5664,279.7157,279.5167,279.7157,801.0
2024-10-07 14:00:00,281.06,281.09,280.88,280.96,1150.0,279.6361,279.6659,279.457,279.5366,1150.0
2024-10-07 14:05:00,280.97,281.1,280.96,281.1,534.0,279.5465,279.6759,279.5366,279.6759,534.0
2024-10-07 14:10:00,281.12,281.48,281.12,281.29,3225.0,279.6958,280.054,279.6958,279.8649,3225.0
2024-10-07 14:15:00,281.24,281.38,281.24,281.37,813.0,279.8152,279.9545,279.8152,279.9445,813.0
2024-10-07 14:20:00,281.28,281.28,281.28,281.28,100.0,279.855,279.855,279.855,279.855,100.0
2024-10-07 14:25:00,281.28,281.51,281.28,281.49,1076.0,279.855,280.0838,279.855,280.0639,1076.0
2024-10-07 14:30:00,281.51,281.51,280.57,281.07,4359.0,280.0838,280.0838,279.1486,279.646,4359.0
2024-10-07 14:35:00,281.08,281.08,280.87,281.05,1269.0,279.656,279.656,279.447,279.6261,1269.0
2024-10-07 14:40:00,281.19,281.23,281.12,281.23,1500.0,279.7654,279.8052,279.6958,279.8052,1500.0
2024-10-07 14:45:00,281.16,281.17,280.53,280.69,2931.0,279.7356,279.7455,279.1088,279.268,2931.0
2024-10-07 14:50:00,280.74,281.37,280.51,281.37,3139.0,279.3177,279.9445,279.0889,279.9445,3139.0
2024-10-07 14:55:00,281.25,281.68,281.06,281.06,2934.0,279.8251,280.2529,279.6361,279.6361,2934.0
2024-10-07 15:00:00,281.1,281.29,280.73,281.13,2000.0,279.6759,279.8649,279.3078,279.7057,2000.0
2024-10-07 15:05:00,281.31,281.58,281.26,281.57,2250.0,279.8848,280.1535,279.8351,280.1435,2250.0
2024-10-07 15:10:00,281.61,281.64,281.45,281.54,1291.0,280.1833,280.2131,280.0241,280.1137,1291.0
2024-10-07 15:15:00,281.53,281.79,281.5,281.79,1717.0,280.1037,280.3624,280.0739,280.3624,1717.0
2024-10-07 15:20:00,281.8,282.01,281.66,281.75,3016.0,280.3723,280.5813,280.233,280.3226,3016.0
2024-10-07 15:25:00,281.8,281.96,281.8,281.85,1000.0,280.3723,280.5315,280.3723,280.4221,1000.0
2024-10-07 15:30:00,281.84,281.87,281.33,281.37,8481.0,280.4121,280.442,279.9047,279.9445,8481.0
2024-10-07 15:35:00,281.4,281.55,281.12,281.41,4513.0,279.9744,280.1236,279.6958,279.9843,4513.0
2024-10-07 15:40:00,281.35,281.98,281.32,281.98,4798.0,279.9246,280.5514,279.8948,280.5514,4798.0
2024-10-07 15:45:00,281.77,282.05,281.54,281.82,6342.0,280.3425,280.6211,280.1137,280.3922,6342.0
2024-10-07 15:50:00,281.9,282.44,281.9,282.02,9640.0,280.4718,281.0091,280.4718,280.5912,9640.0
2024-10-07 15:55:00,281.93,282.46,281.64,282.26,68350.0,280.5017,281.029,280.2131,280.83,68350.0
2024-10-08 09:30:00,284.17,284.62,282.51,284.62,8732.0,282.7303,283.1781,281.0787,283.1781,8732.0
2024-10-08 09:35:00,284.11,284.11,283.57,283.57,700.0,282.6706,282.6706,282.1334,282.1334,700.0
2024-10-08 09:40:00,283.57,284.76,283.57,284.76,914.0,282.1334,283.3173,282.1334,283.3173,914.0
2024-10-08 09:45:00,284.88,285.73,284.77,285.44,1282.0,283.4367,284.2824,283.3273,283.9939,1282.0
2024-10-08 09:50:00,285.9,285.91,284.96,285.32,2168.0,284.4516,284.4615,283.5163,283.8745,2168.0
2024-10-08 09:55:00,285.54,285.71,285.18,285.7,3602.0,284.0934,284.2625,283.7352,284.2526,3602.0
2024-10-08 10:00:00,285.55,286.02,285.54,286.02,200.0,284.1033,284.571,284.0934,284.571,200.0
2024-10-08 10:05:00,285.75,286.22,285.3,286.19,3238.0,284.3023,284.7699,283.8546,284.7401,3238.0
2024-10-08 10:10:00,285.99,285.99,285.14,285.31,2632.0,284.5411,284.5411,283.6954,283.8646,2632.0
2024-10-08 10:15:00,285.41,285.41,284.97,285.19,700.0,283.964,283.964,283.5263,283.7452,700.0
2024-10-08 10:20:00,285.38,285.92,285.02,285.69,3427.0,283.9342,284.4715,283.576,284.2426,3427.0
2024-10-08 10:25:00,286.06,286.21,285.74,285.74,1445.0,284.6108,284.76,284.2924,284.2924,1445.0
2024-10-08 10:30:00,285.61,285.95,285.58,285.66,1201.0,284.163,284.5013,284.1332,284.2128,1201.0
2024-10-08 10:35:00,285.76,286.05,285.25,285.86,2562.0,284.3123,284.6008,283.8049,284.4118,2562.0
2024-10-08 10:40:00,285.63,287.07,285.4,286.09,6684.0,284.1829,285.6156,283.9541,284.6406,6684.0
2024-10-08 10:45:00,286.19,286.68,286.19,286.63,1050.0,284.7401,285.2276,284.7401,285.1779,1050.0
2024-10-08 10:50:00,286.26,286.74,286.24,286.28,2455.0,284.8097,285.2873,284.7898,284.8296,2455.0
2024-10-08 10:55:00,286.5,286.51,286.11,286.11,1400.0,285.0485,285.0585,284.6605,284.6605,1400.0
2024-10-08 11:00:00,286.25,286.62,286.24,286.47,700.0,284.7998,285.1679,284.7898,285.0187,700.0
2024-10-08 11:05:00,286.61,286.69,286.45,286.66,1000.0,285.158,285.2376,284.9988,285.2077,1000.0
2024-10-08 11:10:00,286.68,286.68,286.31,286.31,1442.0,285.2276,285.2276,284.8595,284.8595,1442.0
2024-10-08 11:15:00,286.4,286.61,286.39,286.61,1755.0,284.949,285.158,284.9391,285.158,1755.0
2024-10-08 11:20:00,286.21,286.73,286.2,286.72,1900.0,284.76,285.2774,284.75,285.2674,1900.0
2024-10-08 11:25:00,286.61,287.22,286.61,286.89,1839.0,285.158,285.7649,285.158,285.4366,1839.0
2024-10-08 11:30:00,287.06,287.17,286.94,286.94,1900.0,285.6057,285.7151,285.4863,285.4863,1900.0
2024-10-08 11:35:00,286.93,287.22,286.87,287.15,850.0,285.4763,285.7649,285.4167,285.6952,850.0
2024-10-08 11:40:00,287.13,287.28,286.97,287.09,1800.0,285.6753,285.8246,285.5161,285.6355,1800.0
2024-10-08 11:45:00,286.94,287.03,286.85,286.88,900.0,285.4863,285.5758,285.3968,285.4266,900.0
2024-10-08 11:50:00,287.11,287.11,286.92,287.1,500.0,285.6554,285.6554,285.4664,285.6455,500.0
2024-10-08 11:55:00,287.09,287.09,286.68,286.68,1995.0,285.6355,285.6355,285.2276,285.2276,1995.0
2024-10-08 12:00:00,286.74,286.74,286.49,286.63,912.0,285.2873,285.2873,285.0386,285.1779,912.0
2024-10-08 12:05:00,286.57,286.58,286.54,286.54,321.0,285.1182,285.1281,285.0883,285.0883,321.0
2024-10-08 12:10:00,286.57,286.58,286.5,286.5,407.0,285.1182,285.1281,285.0485,285.0485,407.0
2024-10-08 12:15:00,286.43,286.6,286.31,286.44,2266.0,284.9789,285.148,284.8595,284.9888,2266.0
2024-10-08 12:20:00,286.41,286.41,286.37,286.37,315.0,284.959,284.959,284.9192,284.9192,315.0
2024-10-08 12:25:00,286.5,286.84,286.5,286.84,1613.0,285.0485,285.3868,285.0485,285.3868,1613.0
2024-10-08 12:30:00,286.8,286.8,286.41,286.46,2025.0,285.347,285.347,284.959,285.0087,2025.0
2024-10-08 12:35:00,286.46,286.56,286.42,286.43,854.0,285.0087,285.1082,284.9689,284.9789,854.0
2024-10-08 12:40:00,286.43,286.48,286.43,286.48,300.0,284.9789,285.0286,284.9789,285.0286,300.0
2024-10-08 12:45:00,286.32,286.32,286.17,286.17,938.0,284.8694,284.8694,284.7202,284.7202,938.0
2024-10-08 12:50:00,286.13,286.27,286.12,286.14,1231.0,284.6804,284.8197,284.6705,284.6904,1231.0
2024-10-08 12:55:00,286.25,286.25,285.96,286.04,400.0,284.7998,284.7998,284.5113,284.5909,400.0
2024-10-08 13:00:00,285.87,286.09,285.79,286.09,3140.0,284.4217,284.6406,284.3421,284.6406,3140.0
2024-10-08 13:05:00,286.12,286.29,285.76,285.91,1912.0,284.6705,284.8396,284.3123,284.4615,1912.0
2024-10-08 13:10:00,285.88,285.93,285.65,285.66,1150.0,284.4317,284.4814,284.2028,284.2128,1150.0
2024-10-08 13:15:00,285.62,285.62,285.58,285.6,353.0,284.173,284.173,284.1332,284.1531,353.0
2024-10-08 13:20:00,285.73,285.94,285.72,285.94,1864.0,284.2824,284.4914,284.2725,284.4914,1864.0
2024-10-08 13:25:00,285.93,285.95,285.79,285.79,600.0,284.4814,284.5013,284.3421,284.3421,600.0
2024-10-08 13:30:00,285.79,285.85,285.61,285.62,2248.0,284.3421,284.4018,284.163,284.173,2248.0
2024-10-08 13:35:00,285.62,285.62,285.62,285.62,0.0,284.173,284.173,284.173,284.173,0.0
2024-10-08 13:40:00,285.61,285.61,285.61,285.61,100.0,284.163,284.163,284.163,284.163,100.0
2024-10-08 13:45:00,285.5,285.74,285.5,285.62,450.0,284.0536,284.2924,284.0536,284.173,450.0
2024-10-08 13:50:00,285.63,285.63,284.88,285.01,2112.0,284.1829,284.1829,283.4367,283.5661,2112.0
2024-10-08 13:55:00,285.16,285.39,285.07,285.32,2115.0,283.7153,283.9442,283.6258,283.8745,2115.0
2024-10-08 14:00:00,285.4,285.69,285.4,285.69,1709.0,283.9541,284.2426,283.9541,284.2426,1709.0
2024-10-08 14:05:00,285.56,285.76,285.45,285.76,2096.0,284.1133,284.3123,284.0038,284.3123,2096.0
2024-10-08 14:10:00,285.76,285.91,285.67,285.75,1500.0,284.3123,284.4615,284.2227,284.3023,1500.0
2024-10-08 14:15:00,285.81,285.94,285.76,285.76,800.0,284.362,284.4914,284.3123,284.3123,800.0
2024-10-08 14:20:00,285.88,285.94,285.88,285.91,600.0,284.4317,284.4914,284.4317,284.4615,600.0
2024-10-08 14:25:00,285.94,285.94,285.57,285.57,2574.0,284.4914,284.4914,284.1232,284.1232,2574.0
2024-10-08 14:30:00,285.64,285.82,285.64,285.8,1539.0,284.1929,284.372,284.1929,284.3521,1539.0
2024-10-08 14:35:00,285.98,286.21,285.85,286.21,2071.0,284.5312,284.76,284.4018,284.76,2071.0
2024-10-08 14:40:00,286.09,286.24,286.07,286.07,1912.0,284.6406,284.7898,284.6207,284.6207,1912.0
2024-10-08 14:45:00,286.21,286.21,285.86,286.02,15309.0,284.76,284.76,284.4118,284.571,15309.0
2024-10-08 14:50:00,286.11,286.87,286.11,286.73,2188.0,284.6605,285.4167,284.6605,285.2774,2188.0
2024-10-08 14:55:00,286.95,287.14,286.56,287.14,1596.0,285.4962,285.6853,285.1082,285.6853,1596.0
2024-10-08 15:00:00,287.08,287.12,286.91,287.1,4998.0,285.6256,285.6654,285.4564,285.6455,4998.0
2024-10-08 15:05:00,287.08,287.2,286.59,286.71,12922.0,285.6256,285.745,285.1381,285.2575,12922.0
2024-10-08 15:10:00,286.65,286.78,286.49,286.49,1363.0,285.1978,285.3271,285.0386,285.0386,1363.0
2024-10-08 15:15:00,286.5,286.74,286.5,286.74,1101.0,285.0485,285.2873,285.0485,285.2873,1101.0
2024-10-08 15:20:00,286.47,286.54,286.13,286.17,3256.0,285.0187,285.0883,284.6804,284.7202,3256.0
2024-10-08 15:25:00,286.1,286.42,286.07,286.22,2309.0,284.6506,284.9689,284.6207,284.7699,2309.0
2024-10-08 15:30:00,286.21,286.75,286.11,286.75,3213.0,284.76,285.2973,284.6605,285.2973,3213.0
2024-10-08 15:35:00,286.63,286.82,286.49,286.63,2349.0,285.1779,285.3669,285.0386,285.1779,2349.0
2024-10-08 15:40:00,286.62,286.93,286.58,286.92,4651.0,285.1679,285.4763,285.1281,285.4664,4651.0
2024-10-08 15:45:00,286.93,287.03,286.64,286.9,3102.0,285.4763,285.5758,285.1878,285.4465,3102.0
2024-10-08 15:50:00,286.97,286.97,286.54,286.68,12170.0,285.5161,285.5161,285.0883,285.2276,12170.0
2024-10-08 15:55:00,286.68,286.89,286.16,286.33,45769.0,285.2276,285.4366,284.7102,284.8794,45769.0
2024-10-09 09:30:00,287.05,287.05,284.19,284.19,3443.0,285.5957,285.5957,282.7502,282.7502,3443.0
2024-10-09 09:35:00,284.33,285.43,284.33,285.25,2178.0,282.8895,283.9839,282.8895,283.8049,2178.0
2024-10-09 09:40:00,285.48,285.95,285.47,285.64,500.0,284.0337,284.5013,284.0237,284.1929,500.0
2024-10-09 09:45:00,285.93,285.96,285.65,285.96,985.0,284.4814,284.5113,284.2028,284.5113,985.0
2024-10-09 09:50:00,285.96,286.35,285.96,286.27,2720.0,284.5113,284.8993,284.5113,284.8197,2720.0
2024-10-09 09:55:00,286.29,286.29,285.99,285.99,349.0,284.8396,284.8396,284.5411,284.5411,349.0
2024-10-09 10:00:00,286.38,286.59,286.09,286.26,1169.0,284.9291,285.1381,284.6406,284.8097,1169.0
2024-10-09 10:05:00,286.6,287.03,286.6,286.75,3649.0,285.148,285.5758,285.148,285.2973,3649.0
2024-10-09 10:10:00,287.18,287.18,286.7,286.71,1214.0,285.7251,285.7251,285.2475,285.2575,1214.0
2024-10-09 10:15:00,286.61,286.61,285.98,286.0,1511.0,285.158,285.158,284.5312,284.5511,1511.0
2024-10-09 10:20:00,285.78,285.78,285.74,285.75,300.0,284.3322,284.3322,284.2924,284.3023,300.0
2024-10-09 10:25:00,285.44,285.82,285.44,285.51,1300.0,283.9939,284.372,283.9939,284.0635,1300.0
2024-10-09 10:30:00,285.35,285.42,284.84,285.15,1687.0,283.9044,283.974,283.3969,283.7054,1687.0
2024-10-09 10:35:00,285.16,285.68,285.11,285.68,2902.0,283.7153,284.2327,283.6656,284.2327,2902.0
2024-10-09 10:40:00,285.76,286.07,285.68,286.07,997.0,284.3123,284.6207,284.2327,284.6207,997.0
2024-10-09 10:45:00,285.9,286.44,285.83,286.44,600.0,284.4516,284.9888,284.3819,284.9888,600.0
2024-10-09 10:50:00,286.51,286.51,285.84,285.84,4051.0,285.0585,285.0585,284.3919,284.3919,4051.0
2024-10-09 10:55:00,285.93,286.34,285.68,286.07,3107.0,284.4814,284.8893,284.2327,284.6207,3107.0
2024-10-09 11:00:00,285.8,285.96,285.59,285.67,2900.0,284.3521,284.5113,284.1431,284.2227,2900.0
2024-10-09 11:05:00,285.96,286.06,285.63,285.88,5143.0,284.5113,284.6108,284.1829,284.4317,5143.0
2024-10-09 11:10:00,285.93,286.04,285.18,285.2,7328.0,284.4814,284.5909,283.7352,283.7551,7328.0
2024-10-09 11:15:00,285.09,285.14,284.5,284.5,3558.0,283.6457,283.6954,283.0587,283.0587,3558.0
2024-10-09 11:20:00,284.5,285.0,284.5,284.84,5766.0,283.0587,283.5561,283.0587,283.3969,5766.0
2024-10-09 11:25:00,284.95,285.11,284.68,284.69,3700.0,283.5064,283.6656,283.2377,283.2477,3700.0
2024-10-09 11:30:00,284.69,284.73,284.32,284.32,1600.0,283.2477,283.2875,282.8796,282.8796,1600.0
2024-10-09 11:35:00,284.47,284.66,284.41,284.56,2465.0,283.0288,283.2178,282.9691,283.1184,2465.0
2024-10-09 11:40:00,284.59,284.74,284.43,284.59,2950.0,283.1482,283.2974,282.989,283.1482,2950.0
2024-10-09 11:45:00,284.59,284.7,284.43,284.6,2757.0,283.1482,283.2576,282.989,283.1582,2757.0
2024-10-09 11:50:00,284.62,284.79,284.47,284.51,13110.0,283.1781,283.3472,283.0288,283.0686,13110.0
2024-10-09 11:55:00,284.52,284.52,284.0,284.12,3610.0,283.0786,283.0786,282.5612,282.6806,3610.0
2024-10-09 12:00:00,284.06,284.07,283.7,283.98,956.0,282.6209,282.6308,282.2627,282.5413,956.0
2024-10-09 12:05:00,283.97,284.62,283.97,284.62,3939.0,282.5313,283.1781,282.5313,283.1781,3939.0
2024-10-09 12:10:00,284.74,285.06,284.74,285.06,526.0,283.2974,283.6158,283.2974,283.6158,526.0
2024-10-09 12:15:00,284.94,285.21,284.84,284.95,1306.0,283.4964,283.7651,283.3969,283.5064,1306.0
2024-10-09 12:20:00,284.89,285.04,284.87,284.88,651.0,283.4467,283.5959,283.4268,283.4367,651.0
2024-10-09 12:25:00,284.93,284.98,284.59,284.59,2000.0,283.4865,283.5362,283.1482,283.1482,2000.0
2024-10-09 12:30:00,284.76,284.77,284.56,284.63,1100.0,283.3173,283.3273,283.1184,283.188,1100.0
2024-10-09 12:35:00,284.68,284.8,284.43,284.48,4116.0,283.2377,283.3571,282.989,283.0388,4116.0
2024-10-09 12:40:00,284.6,284.6,284.41,284.41,1300.0,283.1582,283.1582,282.9691,282.9691,1300.0
2024-10-09 12:45:00,284.46,284.5,284.23,284.43,700.0,283.0189,283.0587,282.79,282.989,700.0
2024-10-09 12:50:00,284.35,284.43,284.01,284.01,2693.0,282.9094,282.989,282.5711,282.5711,2693.0
2024-10-09 12:55:00,284.08,284.13,283.95,284.13,700.0,282.6408,282.6905,282.5114,282.6905,700.0
2024-10-09 13:00:00,284.0,284.12,283.83,283.83,1581.0,282.5612,282.6806,282.3921,282.3921,1581.0
2024-10-09 13:05:00,284.04,284.18,284.04,284.18,800.0,282.601,282.7403,282.601,282.7403,800.0
2024-10-09 13:10:00,284.12,284.47,284.11,284.21,2765.0,282.6806,283.0288,282.6706,282.7701,2765.0
2024-10-09 13:15:00,284.27,284.41,284.25,284.31,822.0,282.8298,282.9691,282.8099,282.8696,822.0
2024-10-09 13:20:00,284.39,284.51,284.14,284.29,2184.0,282.9492,283.0686,282.7005,282.8497,2184.0
2024-10-09 13:25:00,284.14,284.24,283.88,283.88,1365.0,282.7005,282.8,282.4418,282.4418,1365.0
2024-10-09 13:30:00,283.9,283.9,283.68,283.78,2418.0,282.4617,282.4617,282.2428,282.3423,2418.0
2024-10-09 13:35:00,283.78,283.94,283.73,283.73,2306.0,282.3423,282.5015,282.2926,282.2926,2306.0
2024-10-09 13:40:00,283.71,283.84,283.71,283.71,1973.0,282.2727,282.402,282.2727,282.2727,1973.0
2024-10-09 13:45:00,283.72,283.72,283.58,283.58,300.0,282.2826,282.2826,282.1433,282.1433,300.0
2024-10-09 13:50:00,283.65,283.68,283.35,283.58,5643.0,282.213,282.2428,281.9145,282.1433,5643.0
2024-10-09 13:55:00,283.73,283.79,283.7,283.79,907.0,282.2926,282.3523,282.2627,282.3523,907.0
2024-10-09 14:00:00,283.52,283.74,283.52,283.74,200.0,282.0836,282.3025,282.0836,282.3025,200.0
2024-10-09 14:05:00,283.75,284.02,283.75,284.01,1780.0,282.3125,282.5811,282.3125,282.5711,1780.0
2024-10-09 14:10:00,284.03,284.03,284.0,284.0,600.0,282.591,282.591,282.5612,282.5612,600.0
2024-10-09 14:15:00,283.78,283.78,283.5,283.5,1042.0,282.3423,282.3423,282.0637,282.0637,1042.0
2024-10-09 14:20:00,283.63,283.64,283.41,283.48,300.0,282.1931,282.203,281.9742,282.0438,300.0
2024-10-09 14:25:00,283.37,283.61,283.32,283.53,1429.0,281.9344,282.1732,281.8846,282.0936,1429.0
2024-10-09 14:30:00,283.37,283.51,283.37,283.5,1339.0,281.9344,282.0737,281.9344,282.0637,1339.0
2024-10-09 14:35:00,283.48,283.87,283.48,283.87,2587.0,282.0438,282.4319,282.0438,282.4319,2587.0
2024-10-09 14:40:00,283.82,284.02,283.68,284.0,2415.0,282.3821,282.5811,282.2428,282.5612,2415.0
2024-10-09 14:45:00,284.06,284.15,283.92,284.15,952.0,282.6209,282.7104,282.4816,282.7104,952.0
2024-10-09 14:50:00,283.96,283.99,283.68,283.8,2233.0,282.5214,282.5512,282.2428,282.3622,2233.0
2024-10-09 14:55:00,283.81,283.89,283.81,283.88,1498.0,282.3722,282.4517,282.3722,282.4418,1498.0
2024-10-09 15:00:00,283.81,283.87,283.66,283.75,2323.0,282.3722,282.4319,282.2229,282.3125,2323.0
2024-10-09 15:05:00,283.89,283.91,283.67,283.77,2100.0,282.4517,282.4716,282.2329,282.3324,2100.0
2024-10-09 15:10:00,283.61,283.66,283.61,283.61,400.0,282.1732,282.2229,282.1732,282.1732,400.0
2024-10-09 15:15:00,283.62,284.26,283.62,284.26,3340.0,282.1831,282.8199,282.1831,282.8199,3340.0
2024-10-09 15:20:00,284.19,284.26,283.91,284.15,4521.0,282.7502,282.8199,282.4716,282.7104,4521.0
2024-10-09 15:25:00,284.19,284.21,284.01,284.15,1604.0,282.7502,282.7701,282.5711,282.7104,1604.0
2024-10-09 15:30:00,284.2,284.38,283.93,284.26,11227.0,282.7602,282.9393,282.4915,282.8199,11227.0
2024-10-09 15:35:00,284.17,284.26,284.06,284.1,6057.0,282.7303,282.8199,282.6209,282.6607,6057.0
2024-10-09 15:40:00,283.96,284.15,283.58,283.67,3496.0,282.5214,282.7104,282.1433,282.2329,3496.0
2024-10-09 15:45:00,283.57,283.94,283.54,283.72,6555.0,282.1334,282.5015,282.1035,282.2826,6555.0
2024-10-09 15:50:00,283.94,284.4,283.88,284.18,21453.0,282.5015,282.9592,282.4418,282.7403,21453.0
2024-10-09 15:55:00,284.18,284.26,283.58,284.23,41419.0,282.7403,282.8199,282.1433,282.79,41419.0
2024-10-10 09:30:00,282.12,282.35,280.39,281.44,11318.0,280.6907,280.9196,278.9695,280.0142,11318.0
2024-10-10 09:35:00,282.0,283.05,281.39,281.39,4019.0,280.5713,281.616,279.9644,279.9644,4019.0
2024-10-10 09:40:00,282.61,282.63,282.06,282.06,352.0,281.1782,281.1981,280.631,280.631,352.0
2024-10-10 09:45:00,282.06,282.13,281.39,281.57,2302.0,280.631,280.7007,279.9644,280.1435,2302.0
2024-10-10 09:50:00,281.7,282.8,281.7,282.68,3785.0,280.2728,281.3673,280.2728,281.2479,3785.0
2024-10-10 09:55:00,282.69,283.73,282.68,282.94,12056.0,281.2578,282.2926,281.2479,281.5066,12056.0
2024-10-10 10:00:00,283.03,283.43,282.77,283.23,3231.0,281.5961,281.9941,281.3374,281.7951,3231.0
2024-10-10 10:05:00,283.23,283.56,282.83,283.43,3675.0,281.7951,282.1234,281.3971,281.9941,3675.0
2024-10-10 10:10:00,283.42,283.85,283.41,283.62,7162.0,281.9841,282.412,281.9742,282.1831,7162.0
2024-10-10 10:15:00,283.67,283.84,283.55,283.7,3032.0,282.2329,282.402,282.1135,282.2627,3032.0
2024-10-10 10:20:00,283.83,283.87,283.7,283.84,2203.0,282.3921,282.4319,282.2627,282.402,2203.0
2024-10-10 10:25:00,283.85,283.85,283.44,283.78,5455.0,282.412,282.412,282.004,282.3423,5455.0
2024-10-10 10:30:00,283.81,284.15,283.69,283.97,5605.0,282.3722,282.7104,282.2528,282.5313,5605.0
2024-10-10 10:35:00,284.0,284.4,284.0,284.38,5964.0,282.5612,282.9592,282.5612,282.9393,5964.0
2024-10-10 10:40:00,284.31,284.62,284.19,284.44,3195.0,282.8696,283.1781,282.7502,282.999,3195.0
2024-10-10 10:45:00,284.35,284.44,284.22,284.22,2590.0,282.9094,282.999,282.7801,282.7801,2590.0
2024-10-10 10:50:00,284.3,284.61,284.28,284.5,950.0,282.8597,283.1681,282.8398,283.0587,950.0
2024-10-10 10:55:00,284.25,284.43,284.15,284.32,1600.0,282.8099,282.989,282.7104,282.8796,1600.0
2024-10-10 11:00:00,284.44,284.85,284.28,284.76,3011.0,282.999,283.4069,282.8398,283.3173,3011.0
2024-10-10 11:05:00,284.9,285.29,284.84,285.29,1363.0,283.4566,283.8447,283.3969,283.8447,1363.0
2024-10-10 11:10:00,285.18,285.51,285.17,285.47,1800.0,283.7352,284.0635,283.7253,284.0237,1800.0
2024-10-10 11:15:00,285.44,285.79,285.33,285.55,4201.0,283.9939,284.3421,283.8845,284.1033,4201.0
2024-10-10 11:20:00,285.59,285.68,285.43,285.43,1177.0,284.1431,284.2327,283.9839,283.9839,1177.0
2024-10-10 11:25:00,285.6,285.65,285.32,285.54,4476.0,284.1531,284.2028,283.8745,284.0934,4476.0
2024-10-10 11:30:00,285.54,285.6,285.43,285.6,547.0,284.0934,284.1531,283.9839,284.1531,547.0
2024-10-10 11:35:00,285.49,285.94,285.48,285.71,2793.0,284.0436,284.4914,284.0337,284.2625,2793.0
2024-10-10 11:40:00,285.78,285.9,285.69,285.86,1042.0,284.3322,284.4516,284.2426,284.4118,1042.0
2024-10-10 11:45:00,285.97,285.97,285.33,285.52,1308.0,284.5212,284.5212,283.8845,284.0735,1308.0
2024-10-10 11:50:00,285.55,285.63,285.39,285.63,1001.0,284.1033,284.1829,283.9442,284.1829,1001.0
2024-10-10 11:55:00,285.62,285.63,285.45,285.57,1545.0,284.173,284.1829,284.0038,284.1232,1545.0
2024-10-10 12:00:00,285.59,285.6,285.04,285.04,2311.0,284.1431,284.1531,283.5959,283.5959,2311.0
2024-10-10 12:05:00,284.97,285.28,284.97,285.07,1400.0,283.5263,283.8347,283.5263,283.6258,1400.0
2024-10-10 12:10:00,284.96,285.21,284.92,285.06,2703.0,283.5163,283.7651,283.4765,283.6158,2703.0
2024-10-10 12:15:00,285.01,285.11,285.01,285.01,600.0,283.5661,283.6656,283.5661,283.5661,600.0
2024-10-10 12:20:00,285.0,285.1,284.8,284.87,1000.0,283.5561,283.6556,283.3571,283.4268,1000.0
2024-10-10 12:25:00,284.88,284.9,284.61,284.78,900.0,283.4367,283.4566,283.1681,283.3372,900.0
2024-10-10 12:30:00,284.86,285.0,284.78,284.88,1700.0,283.4168,283.5561,283.3372,283.4367,1700.0
2024-10-10 12:35:00,285.01,285.02,284.86,285.0,955.0,283.5661,283.576,283.4168,283.5561,955.0
2024-10-10 12:40:00,284.99,285.03,284.19,284.44,3370.0,283.5462,283.586,282.7502,282.999,3370.0
2024-10-10 12:45:00,284.35,284.4,284.13,284.14,1296.0,282.9094,282.9592,282.6905,282.7005,1296.0
2024-10-10 12:50:00,284.3,284.34,283.98,284.2,3853.0,282.8597,282.8995,282.5413,282.7602,3853.0
2024-10-10 12:55:00,284.22,284.22,284.04,284.21,2313.0,282.7801,282.7801,282.601,282.7701,2313.0
2024-10-10 13:00:00,284.21,284.21,283.8,283.81,2696.0,282.7701,282.7701,282.3622,282.3722,2696.0
2024-10-10 13:05:00,283.59,283.83,283.5,283.5,1784.0,282.1533,282.3921,282.0637,282.0637,1784.0
2024-10-10 13:10:00,283.67,283.7,283.54,283.55,1270.0,282.2329,282.2627,282.1035,282.1135,1270.0
2024-10-10 13:15:00,283.47,283.75,283.47,283.75,1621.0,282.0339,282.3125,282.0339,282.3125,1621.0
2024-10-10 13:20:00,283.73,284.03,283.73,284.0,2005.0,282.2926,282.591,282.2926,282.5612,2005.0
2024-10-10 13:25:00,284.03,284.1,283.89,284.03,2463.0,282.591,282.6607,282.4517,282.591,2463.0
2024-10-10 13:30:00,284.02,284.22,283.84,284.03,4576.0,282.5811,282.7801,282.402,282.591,4576.0
2024-10-10 13:35:00,283.94,284.07,283.86,283.98,4577.0,282.5015,282.6308,282.4219,282.5413,4577.0
2024-10-10 13:40:00,283.87,284.09,283.75,283.95,10788.0,282.4319,282.6507,282.3125,282.5114,10788.0
2024-10-10 13:45:00,284.04,284.04,283.89,283.9,2161.0,282.601,282.601,282.4517,282.4617,2161.0
2024-10-10 13:50:00,284.0,284.0,283.57,283.82,26231.0,282.5612,282.5612,282.1334,282.3821,26231.0
2024-10-10 13:55:00,283.91,284.1,283.91,284.0,2209.0,282.4716,282.6607,282.4716,282.5612,2209.0
2024-10-10 14:00:00,283.9,283.91,283.39,283.39,4482.0,282.4617,282.4716,281.9543,281.9543,4482.0
2024-10-10 14:05:00,283.32,283.43,283.07,283.19,851.0,281.8846,281.9941,281.6359,281.7553,851.0
2024-10-10 14:10:00,283.16,283.38,283.06,283.38,1704.0,281.7254,281.9443,281.626,281.9443,1704.0
2024-10-10 14:15:00,283.18,283.18,282.9,282.9,634.0,281.7453,281.7453,281.4668,281.4668,634.0
2024-10-10 14:20:00,283.11,283.11,282.9,282.97,1161.0,281.6757,281.6757,281.4668,281.5364,1161.0
2024-10-10 14:25:00,282.93,283.21,282.92,283.1,3004.0,281.4966,281.7752,281.4867,281.6658,3004.0
2024-10-10 14:30:00,282.92,283.05,282.84,282.93,2215.0,281.4867,281.616,281.4071,281.4966,2215.0
2024-10-10 14:35:00,283.08,283.1,282.85,283.09,1238.0,281.6459,281.6658,281.417,281.6558,1238.0
2024-10-10 14:40:00,282.93,283.08,282.72,282.81,2144.0,281.4966,281.6459,281.2877,281.3772,2144.0
2024-10-10 14:45:00,282.94,283.21,282.94,282.96,3369.0,281.5066,281.7752,281.5066,281.5265,3369.0
2024-10-10 14:50:00,282.94,283.02,282.86,283.01,1804.0,281.5066,281.5862,281.427,281.5762,1804.0
2024-10-10 14:55:00,283.01,283.09,282.84,282.84,2761.0,281.5762,281.6558,281.4071,281.4071,2761.0
2024-10-10 15:00:00,282.77,282.94,282.75,282.81,3363.0,281.3374,281.5066,281.3175,281.3772,3363.0
2024-10-10 15:05:00,282.76,282.97,282.74,282.81,3845.0,281.3275,281.5364,281.3076,281.3772,3845.0
2024-10-10 15:10:00,282.76,282.85,282.43,282.6,3201.0,281.3275,281.417,280.9991,281.1683,3201.0
2024-10-10 15:15:00,282.57,283.01,282.57,283.01,3839.0,281.1384,281.5762,281.1384,281.5762,3839.0
2024-10-10 15:20:00,283.03,283.11,282.82,282.82,4474.0,281.5961,281.6757,281.3872,281.3872,4474.0
2024-10-10 15:25:00,282.81,282.89,282.68,282.68,1709.0,281.3772,281.4568,281.2479,281.2479,1709.0
2024-10-10 15:30:00,282.74,282.92,282.63,282.87,3922.0,281.3076,281.4867,281.1981,281.4369,3922.0
2024-10-10 15:35:00,282.98,283.31,282.98,283.31,2997.0,281.5464,281.8747,281.5464,281.8747,2997.0
2024-10-10 15:40:00,283.31,283.53,283.26,283.38,8631.0,281.8747,282.0936,281.8249,281.9443,8631.0
2024-10-10 15:45:00,283.33,284.03,283.33,283.7,8487.0,281.8946,282.591,281.8946,282.2627,8487.0
2024-10-10 15:50:00,283.82,284.54,283.82,284.22,16820.0,282.3821,283.0985,282.3821,282.7801,16820.0
2024-10-10 15:55:00,284.23,284.38,283.54,283.64,48311.0,282.79,282.9393,282.1035,282.203,48311.0
2024-10-11 09:30:00,284.77,285.73,283.08,284.83,3496.0,283.3273,284.2824,281.6459,283.387,3496.0
2024-10-11 09:35:00,285.53,286.18,285.53,286.18,200.0,284.0834,284.7301,284.0834,284.7301,200.0
2024-10-11 09:40:00,285.47,285.47,283.82,283.82,1214.0,284.0237,284.0237,282.3821,282.3821,1214.0
2024-10-11 09:45:00,284.21,284.26,284.21,284.25,400.0,282.7701,282.8199,282.7701,282.8099,400.0
2024-10-11 09:50:00,283.99,284.16,283.99,284.16,420.0,282.5512,282.7204,282.5512,282.7204,420.0
2024-10-11 09:55:00,284.18,284.18,283.25,283.63,1500.0,282.7403,282.7403,281.815,282.1931,1500.0
2024-10-11 10:00:00,283.59,283.99,283.29,283.29,1900.0,282.1533,282.5512,281.8548,281.8548,1900.0
2024-10-11 10:05:00,283.5,284.1,283.3,283.77,3464.0,282.0637,282.6607,281.8647,282.3324,3464.0
2024-10-11 10:10:00,284.03,284.08,283.78,283.87,1181.0,282.591,282.6408,282.3423,282.4319,1181.0
2024-10-11 10:15:00,283.94,284.33,283.69,283.69,1272.0,282.5015,282.8895,282.2528,282.2528,1272.0
2024-10-11 10:20:00,283.85,284.02,283.5,283.99,2154.0,282.412,282.5811,282.0637,282.5512,2154.0
2024-10-11 10:25:00,283.82,284.4,283.82,284.01,3146.0,282.3821,282.9592,282.3821,282.5711,3146.0
2024-10-11 10:30:00,284.23,284.54,284.03,284.22,4011.0,282.79,283.0985,282.591,282.7801,4011.0
2024-10-11 10:35:00,284.25,284.25,284.01,284.01,307.0,282.8099,282.8099,282.5711,282.5711,307.0
2024-10-11 10:40:00,284.22,284.26,283.79,284.01,1700.0,282.7801,282.8199,282.3523,282.5711,1700.0
2024-10-11 10:45:00,284.1,284.51,284.1,284.51,2004.0,282.6607,283.0686,282.6607,283.0686,2004.0
2024-10-11 10:50:00,284.54,284.97,284.52,284.69,1100.0,283.0985,283.5263,283.0786,283.2477,1100.0
2024-10-11 10:55:00,284.81,284.84,284.73,284.73,300.0,283.3671,283.3969,283.2875,283.2875,300.0
2024-10-11 11:00:00,284.59,284.65,284.38,284.41,1000.0,283.1482,283.2079,282.9393,282.9691,1000.0
2024-10-11 11:05:00,284.38,284.76,284.33,284.75,2346.0,282.9393,283.3173,282.8895,283.3074,2346.0
2024-10-11 11:10:00,284.64,284.84,284.64,284.82,880.0,283.198,283.3969,283.198,283.377,880.0
2024-10-11 11:15:00,284.83,284.88,284.65,284.7,3311.0,283.387,283.4367,283.2079,283.2576,3311.0
2024-10-11 11:20:00,284.7,284.82,284.7,284.74,1883.0,283.2576,283.377,283.2576,283.2974,1883.0
2024-10-11 11:25:00,284.56,284.8,284.53,284.78,3047.0,283.1184,283.3571,283.0885,283.3372,3047.0
2024-10-11 11:30:00,284.74,284.84,284.41,284.7,3000.0,283.2974,283.3969,282.9691,283.2576,3000.0
2024-10-11 11:35:00,284.63,285.18,284.62,285.13,2927.0,283.188,283.7352,283.1781,283.6855,2927.0
2024-10-11 11:40:00,284.85,284.85,284.59,284.6,2620.0,283.4069,283.4069,283.1482,283.1582,2620.0
2024-10-11 11:45:00,284.4,284.4,284.02,284.24,9703.0,282.9592,282.9592,282.5811,282.8,9703.0
2024-10-11 11:50:00,284.05,284.26,284.02,284.19,1849.0,282.6109,282.8199,282.5811,282.7502,1849.0
2024-10-11 11:55:00,284.19,284.19,284.07,284.07,400.0,282.7502,282.7502,282.6308,282.6308,400.0
2024-10-11 12:00:00,283.84,283.84,283.83,283.83,300.0,282.402,282.402,282.3921,282.3921,300.0
2024-10-11 12:05:00,283.63,283.63,283.15,283.15,1100.0,282.1931,282.1931,281.7155,281.7155,1100.0
2024-10-11 12:10:00,283.1,283.29,283.1,283.29,705.0,281.6658,281.8548,281.6658,281.8548,705.0
2024-10-11 12:15:00,283.11,283.11,283.1,283.11,731.0,281.6757,281.6757,281.6658,281.6757,731.0
2024-10-11 12:20:00,283.0,283.15,282.8,282.8,3764.0,281.5663,281.7155,281.3673,281.3673,3764.0
2024-10-11 12:25:00,282.51,282.51,282.26,282.5,400.0,281.0787,281.0787,280.83,281.0688,400.0
2024-10-11 12:30:00,282.47,282.47,282.26,282.32,627.0,281.0389,281.0389,280.83,280.8897,627.0
2024-10-11 12:35:00,282.33,282.33,282.2,282.2,302.0,280.8997,280.8997,280.7703,280.7703,302.0
2024-10-11 12:40:00,282.35,282.58,282.32,282.48,4589.0,280.9196,281.1484,280.8897,281.0489,4589.0
2024-10-11 12:45:00,282.36,282.36,281.94,281.94,1511.0,280.9295,280.9295,280.5116,280.5116,1511.0
2024-10-11 12:50:00,281.93,282.29,281.84,281.98,6160.0,280.5017,280.8599,280.4121,280.5514,6160.0
2024-10-11 12:55:00,282.1,282.12,281.79,281.89,7792.0,280.6708,280.6907,280.3624,280.4619,7792.0
2024-10-11 13:00:00,281.97,282.19,281.85,282.09,1755.0,280.5415,280.7604,280.4221,280.6609,1755.0
2024-10-11 13:05:00,281.95,282.04,281.94,282.04,571.0,280.5216,280.6111,280.5116,280.6111,571.0
2024-10-11 13:10:00,282.08,282.41,281.94,282.41,2400.0,280.6509,280.9792,280.5116,280.9792,2400.0
2024-10-11 13:15:00,282.3,282.54,282.23,282.54,1261.0,280.8698,281.1086,280.8002,281.1086,1261.0
2024-10-11 13:20:00,282.43,282.56,282.34,282.48,1100.0,280.9991,281.1285,280.9096,281.0489,1100.0
2024-10-11 13:25:00,282.48,282.79,282.36,282.79,3685.0,281.0489,281.3573,280.9295,281.3573,3685.0
2024-10-11 13:30:00,282.82,282.96,282.72,282.86,1166.0,281.3872,281.5265,281.2877,281.427,1166.0
2024-10-11 13:35:00,282.68,282.78,282.56,282.77,1966.0,281.2479,281.3474,281.1285,281.3374,1966.0
2024-10-11 13:40:00,282.77,283.07,282.75,283.06,2679.0,281.3374,281.6359,281.3175,281.626,2679.0
2024-10-11 13:45:00,283.06,283.22,282.87,282.87,927.0,281.626,281.7851,281.4369,281.4369,927.0
2024-10-11 13:50:00,282.97,282.97,282.65,282.94,1501.0,281.5364,281.5364,281.218,281.5066,1501.0
2024-10-11 13:55:00,282.8,282.92,282.65,282.85,1809.0,281.3673,281.4867,281.218,281.417,1809.0
2024-10-11 14:00:00,282.8,282.82,282.46,282.46,1383.0,281.3673,281.3872,281.029,281.029,1383.0
2024-10-11 14:05:00,282.67,283.02,282.65,283.02,4209.0,281.2379,281.5862,281.218,281.5862,4209.0
2024-10-11 14:10:00,282.88,283.08,282.84,282.98,1526.0,281.4469,281.6459,281.4071,281.5464,1526.0
2024-10-11 14:15:00,282.98,283.31,282.98,283.25,2017.0,281.5464,281.8747,281.5464,281.815,2017.0
2024-10-11 14:20:00,283.09,283.26,283.03,283.24,832.0,281.6558,281.8249,281.5961,281.805,832.0
2024-10-11 14:25:00,283.13,283.13,282.96,283.07,918.0,281.6956,281.6956,281.5265,281.6359,918.0
2024-10-11 14:30:00,283.08,283.38,283.07,283.38,3113.0,281.6459,281.9443,281.6359,281.9443,3113.0
2024-10-11 14:35:00,283.23,283.25,282.71,282.97,7326.0,281.7951,281.815,281.2777,281.5364,7326.0
2024-10-11 14:40:00,283.0,283.21,282.83,283.15,5634.0,281.5663,281.7752,281.3971,281.7155,5634.0
2024-10-11 14:45:00,283.15,283.18,282.92,283.14,5033.0,281.7155,281.7453,281.4867,281.7055,5033.0
2024-10-11 14:50:00,283.18,283.25,283.18,283.19,1635.0,281.7453,281.815,281.7453,281.7553,1635.0
2024-10-11 14:55:00,283.24,283.43,283.2,283.28,3310.0,281.805,281.9941,281.7652,281.8448,3310.0
2024-10-11 15:00:00,283.37,283.48,283.02,283.09,13026.0,281.9344,282.0438,281.5862,281.6558,13026.0
2024-10-11 15:05:00,283.1,283.34,283.09,283.2,5846.0,281.6658,281.9045,281.6558,281.7652,5846.0
2024-10-11 15:10:00,283.36,283.53,283.36,283.5,2616.0,281.9244,282.0936,281.9244,282.0637,2616.0
2024-10-11 15:15:00,283.47,283.81,283.42,283.7,12996.0,282.0339,282.3722,281.9841,282.2627,12996.0
2024-10-11 15:20:00,283.68,283.68,283.18,283.24,19592.0,282.2428,282.2428,281.7453,281.805,19592.0
2024-10-11 15:25:00,283.24,283.41,283.24,283.39,1700.0,281.805,281.9742,281.805,281.9543,1700.0
2024-10-11 15:30:00,283.32,283.63,283.21,283.55,16408.0,281.8846,282.1931,281.7752,282.1135,16408.0
2024-10-11 15:35:00,283.51,283.84,283.41,283.84,11653.0,282.0737,282.402,281.9742,282.402,11653.0
2024-10-11 15:40:00,283.92,283.93,283.79,283.84,4387.0,282.4816,282.4915,282.3523,282.402,4387.0
2024-10-11 15:45:00,283.94,284.65,283.94,284.62,11193.0,282.5015,283.2079,282.5015,283.1781,11193.0
2024-10-11 15:50:00,284.73,284.79,284.52,284.6,5747.0,283.2875,283.3472,283.0786,283.1582,5747.0
2024-10-11 15:55:00,284.58,285.39,284.56,284.97,70341.0,283.1383,283.9442,283.1184,283.5263,70341.0
2024-10-14 09:30:00,285.2,285.2,283.22,283.66,7875.0,283.7551,283.7551,281.7851,282.2229,7875.0
2024-10-14 09:35:00,283.17,283.96,283.17,283.96,1594.0,281.7354,282.5214,281.7354,282.5214,1594.0
2024-10-14 09:40:00,283.95,285.14,283.29,284.99,6366.0,282.5114,283.6954,281.8548,283.5462,6366.0
2024-10-14 09:45:00,285.41,286.03,284.99,285.68,3644.0,283.964,284.5809,283.5462,284.2327,3644.0
2024-10-14 09:50:00,285.8,285.8,285.15,285.51,3980.0,284.3521,284.3521,283.7054,284.0635,3980.0
2024-10-14 09:55:00,285.87,286.46,285.87,286.46,1533.0,284.4217,285.0087,284.4217,285.0087,1533.0
2024-10-14 10:00:00,286.47,286.48,285.87,286.14,3854.0,285.0187,285.0286,284.4217,284.6904,3854.0
2024-10-14 10:05:00,286.11,286.11,285.43,285.78,6093.0,284.6605,284.6605,283.9839,284.3322,6093.0
2024-10-14 10:10:00,285.78,287.6,285.77,287.6,10048.0,284.3322,286.143,284.3222,286.143,10048.0
2024-10-14 10:15:00,287.61,287.61,286.74,287.06,6356.0,286.1529,286.1529,285.2873,285.6057,6356.0
2024-10-14 10:20:00,286.78,287.13,286.75,287.06,3584.0,285.3271,285.6753,285.2973,285.6057,3584.0
2024-10-14 10:25:00,287.06,287.31,286.86,287.07,3482.0,285.6057,285.8544,285.4067,285.6156,3482.0
2024-10-14 10:30:00,287.1,287.31,286.83,286.83,4734.0,285.6455,285.8544,285.3769,285.3769,4734.0
2024-10-14 10:35:00,286.94,287.5,286.87,287.16,4071.0,285.4863,286.0435,285.4167,285.7052,4071.0
2024-10-14 10:40:00,287.14,287.32,287.04,287.23,4424.0,285.6853,285.8644,285.5858,285.7748,4424.0
2024-10-14 10:45:00,287.32,287.55,287.32,287.38,2847.0,285.8644,286.0932,285.8644,285.9241,2847.0
2024-10-14 10:50:00,287.37,287.85,287.35,287.77,3725.0,285.9141,286.3917,285.8942,286.3121,3725.0
2024-10-14 10:55:00,287.77,287.82,287.55,287.76,2570.0,286.3121,286.3618,286.0932,286.3021,2570.0
2024-10-14 11:00:00,287.73,288.05,287.6,287.99,4142.0,286.2723,286.5907,286.143,286.531,4142.0
2024-10-14 11:05:00,287.97,288.85,287.97,288.71,5198.0,286.5111,287.3866,286.5111,287.2473,5198.0
2024-10-14 11:10:00,288.75,289.03,288.68,288.68,2580.0,287.2871,287.5657,287.2175,287.2175,2580.0
2024-10-14 11:15:00,288.83,288.98,288.72,288.81,4072.0,287.3667,287.516,287.2573,287.3468,4072.0
2024-10-14 11:20:00,288.74,288.86,288.53,288.69,5312.0,287.2772,287.3966,287.0682,287.2274,5312.0
2024-10-14 11:25:00,288.8,289.5,288.8,289.5,4127.0,287.3369,288.0333,287.3369,288.0333,4127.0
2024-10-14 11:30:00,289.43,289.48,288.73,288.81,7310.0,287.9637,288.0134,287.2672,287.3468,7310.0
2024-10-14 11:35:00,288.82,288.97,288.78,288.95,3540.0,287.3568,287.506,287.317,287.4861,3540.0
2024-10-14 11:40:00,288.95,289.13,288.86,289.01,8846.0,287.4861,287.6652,287.3966,287.5458,8846.0
2024-10-14 11:45:00,289.01,289.29,288.95,289.04,4151.0,287.5458,287.8244,287.4861,287.5757,4151.0
2024-10-14 11:50:00,289.03,289.2,289.03,289.2,2381.0,287.5657,287.7348,287.5657,287.7348,2381.0
2024-10-14 11:55:00,289.25,289.27,289.15,289.25,1420.0,287.7846,287.8045,287.6851,287.7846,1420.0
2024-10-14 12:00:00,289.28,289.79,289.25,289.69,8416.0,287.8144,288.3219,287.7846,288.2224,8416.0
2024-10-14 12:05:00,289.73,289.9,289.66,289.75,4199.0,288.2622,288.4313,288.1925,288.2821,4199.0
2024-10-14 12:10:00,289.65,289.68,289.31,289.32,8114.0,288.1826,288.2124,287.8443,287.8542,8114.0
2024-10-14 12:15:00,289.25,289.4,289.25,289.26,4923.0,287.7846,287.9338,287.7846,287.7945,4923.0
2024-10-14 12:20:00,289.38,289.65,289.32,289.58,2676.0,287.9139,288.1826,287.8542,288.1129,2676.0
2024-10-14 12:25:00,289.69,289.69,289.46,289.58,3346.0,288.2224,288.2224,287.9935,288.1129,3346.0
2024-10-14 12:30:00,289.58,289.73,289.55,289.71,2198.0,288.1129,288.2622,288.0831,288.2423,2198.0
2024-10-14 12:35:00,289.69,289.96,289.6,289.9,5732.0,288.2224,288.491,288.1328,288.4313,5732.0
2024-10-14 12:40:00,289.97,290.17,289.93,290.16,4493.0,288.5009,288.6999,288.4611,288.69,4493.0
2024-10-14 12:45:00,290.21,290.25,290.01,290.08,6073.0,288.7397,288.7795,288.5407,288.6104,6073.0
2024-10-14 12:50:00,290.07,290.39,289.92,290.02,5414.0,288.6004,288.9188,288.4512,288.5507,5414.0
2024-10-14 12:55:00,290.0,290.27,289.99,290.06,4830.0,288.5308,288.7994,288.5208,288.5905,4830.0
2024-10-14 13:00:00,290.2,290.8,290.2,290.8,4131.0,288.7298,289.3267,288.7298,289.3267,4131.0
2024-10-14 13:05:00,290.78,290.88,290.22,290.26,8646.0,289.3068,289.4063,288.7497,288.7895,8646.0
2024-10-14 13:10:00,290.21,290.32,289.72,289.79,2486.0,288.7397,288.8492,288.2522,288.3219,2486.0
2024-10-14 13:15:00,289.74,290.0,289.74,289.94,1630.0,288.2721,288.5308,288.2721,288.4711,1630.0
2024-10-14 13:20:00,289.94,290.03,289.73,289.9,4422.0,288.4711,288.5606,288.2622,288.4313,4422.0
2024-10-14 13:25:00,289.8,289.97,289.79,289.9,4007.0,288.3318,288.5009,288.3219,288.4313,4007.0
2024-10-14 13:30:00,289.9,289.92,289.62,289.74,3543.0,288.4313,288.4512,288.1527,288.2721,3543.0
2024-10-14 13:35:00,289.75,289.86,289.52,289.86,4272.0,288.2821,288.3915,288.0532,288.3915,4272.0
2024-10-14 13:40:00,289.89,289.99,289.73,289.98,1624.0,288.4214,288.5208,288.2622,288.5109,1624.0
2024-10-14 13:45:00,289.95,289.99,289.6,289.66,3004.0,288.481,288.5208,288.1328,288.1925,3004.0
2024-10-14 13:50:00,289.63,290.01,289.63,289.87,2260.0,288.1627,288.5407,288.1627,288.4015,2260.0
2024-10-14 13:55:00,289.89,290.01,289.84,290.0,2375.0,288.4214,288.5407,288.3716,288.5308,2375.0
2024-10-14 14:00:00,289.87,289.98,289.82,289.94,1859.0,288.4015,288.5109,288.3517,288.4711,1859.0
2024-10-14 14:05:00,290.05,290.28,290.05,290.23,3242.0,288.5805,288.8094,288.5805,288.7596,3242.0
2024-10-14 14:10:00,290.33,290.46,290.29,290.42,1654.0,288.8591,288.9885,288.8193,288.9487,1654.0
2024-10-14 14:15:00,290.42,290.57,290.42,290.57,2158.0,288.9487,289.0979,288.9487,289.0979,2158.0
2024-10-14 14:20:00,290.53,290.73,290.52,290.7,2334.0,289.0581,289.2571,289.0482,289.2272,2334.0
2024-10-14 14:25:00,290.69,290.7,290.65,290.67,2200.0,289.2173,289.2272,289.1775,289.1974,2200.0
2024-10-14 14:30:00,290.76,291.02,290.76,291.02,4347.0,289.2869,289.5456,289.2869,289.5456,4347.0
2024-10-14 14:35:00,291.03,291.19,291.03,291.13,2538.0,289.5556,289.7148,289.5556,289.6551,2538.0
2024-10-14 14:40:00,291.13,291.36,291.13,291.22,1923.0,289.6551,289.8839,289.6551,289.7446,1923.0
2024-10-14 14:45:00,291.3,291.3,290.71,290.71,2038.0,289.8242,289.8242,289.2372,289.2372,2038.0
2024-10-14 14:50:00,290.67,290.75,290.59,290.67,699.0,289.1974,289.277,289.1178,289.1974,699.0
2024-10-14 14:55:00,290.67,290.69,290.56,290.59,1623.0,289.1974,289.2173,289.088,289.1178,1623.0
2024-10-14 15:00:00,290.57,290.94,290.55,290.94,1913.0,289.0979,289.466,289.078,289.466,1913.0
2024-10-14 15:05:00,290.97,290.98,290.77,290.89,1211.0,289.4959,289.5058,289.2969,289.4163,1211.0
2024-10-14 15:10:00,291.07,291.07,290.87,290.96,1037.0,289.5954,289.5954,289.3964,289.4859,1037.0
2024-10-14 15:15:00,291.07,291.32,291.04,291.31,4256.0,289.5954,289.8441,289.5655,289.8342,4256.0
2024-10-14 15:20:00,291.21,291.62,291.07,291.5,4910.0,289.7347,290.1426,289.5954,290.0232,4910.0
2024-10-14 15:25:00,291.52,291.56,291.36,291.48,7279.0,290.0431,290.0829,289.8839,290.0033,7279.0
2024-10-14 15:30:00,291.5,291.6,291.29,291.59,9555.0,290.0232,290.1227,289.8143,290.1127,9555.0
2024-10-14 15:35:00,291.56,291.78,291.5,291.66,8484.0,290.0829,290.3018,290.0232,290.1824,8484.0
2024-10-14 15:40:00,291.68,291.83,291.54,291.64,8140.0,290.2023,290.3515,290.063,290.1625,8140.0
2024-10-14 15:45:00,291.55,291.76,291.35,291.76,16578.0,290.0729,290.2819,289.874,290.2819,16578.0
2024-10-14 15:50:00,291.56,291.79,291.4,291.45,16881.0,290.0829,290.3117,289.9237,289.9734,16881.0
2024-10-14 15:55:00,291.47,291.62,290.8,291.16,92776.0,289.9933,290.1426,289.3267,289.6849,92776.0
2024-10-15 09:30:00,293.72,293.72,292.68,293.13,4444.0,292.2319,292.2319,291.1972,291.6449,4444.0
2024-10-15 09:35:00,293.08,293.27,292.03,292.03,2658.0,291.5952,291.7842,290.5505,290.5505,2658.0
2024-10-15 09:40:00,292.12,292.12,291.39,291.75,2066.0,290.6401,290.6401,289.9138,290.2719,2066.0
2024-10-15 09:45:00,291.8,292.99,291.8,292.99,9059.0,290.3217,291.5056,290.3217,291.5056,9059.0
2024-10-15 09:50:00,292.74,292.74,292.3,292.49,1083.0,291.2569,291.2569,290.8191,291.0082,1083.0
2024-10-15 09:55:00,292.67,293.34,292.58,293.34,3307.0,291.1873,291.8539,291.0977,291.8539,3307.0
2024-10-15 10:00:00,293.47,293.73,293.4,293.64,6039.0,291.9832,292.2419,291.9136,292.1524,6039.0
2024-10-15 10:05:00,293.73,293.96,293.51,293.71,14789.0,292.2419,292.4707,292.023,292.222,14789.0
2024-10-15 10:10:00,293.71,294.26,293.58,294.22,6288.0,292.222,292.7692,292.0927,292.7294,6288.0
2024-10-15 10:15:00,294.08,294.69,293.97,294.68,6009.0,292.5901,293.197,292.4807,293.1871,6009.0
2024-10-15 10:20:00,294.76,294.92,294.63,294.75,5733.0,293.2667,293.4259,293.1373,293.2567,5733.0
2024-10-15 10:25:00,294.62,294.78,294.25,294.43,3541.0,293.1274,293.2866,292.7593,292.9384,3541.0
2024-10-15 10:30:00,294.38,294.55,293.68,293.69,5391.0,292.8886,293.0577,292.1922,292.2021,5391.0
2024-10-15 10:35:00,293.94,293.94,293.06,293.06,7951.0,292.4508,292.4508,291.5753,291.5753,7951.0
2024-10-15 10:40:00,293.09,293.09,292.26,292.47,8471.0,291.6051,291.6051,290.7793,290.9883,8471.0
2024-10-15 10:45:00,292.52,292.92,292.02,292.75,5286.0,291.038,291.436,290.5406,291.2669,5286.0
2024-10-15 10:50:00,292.76,293.08,292.58,293.07,3265.0,291.2768,291.5952,291.0977,291.5852,3265.0
2024-10-15 10:55:00,293.01,293.22,292.69,292.69,2288.0,291.5255,291.7345,291.2072,291.2072,2288.0
2024-10-15 11:00:00,292.69,293.08,292.69,293.08,3226.0,291.2072,291.5952,291.2072,291.5952,3226.0
2024-10-15 11:05:00,292.99,293.62,292.99,293.62,3114.0,291.5056,292.1325,291.5056,292.1325,3114.0
2024-10-15 11:10:00,293.87,293.87,293.32,293.4,1100.0,292.3812,292.3812,291.834,291.9136,1100.0
2024-10-15 11:15:00,293.39,293.75,293.21,293.21,3191.0,291.9036,292.2618,291.7245,291.7245,3191.0
2024-10-15 11:20:00,293.04,293.15,292.93,293.1,1818.0,291.5554,291.6648,291.446,291.6151,1818.0
2024-10-15 11:25:00,292.97,293.35,292.78,293.13,5891.0,291.4857,291.8638,291.2967,291.6449,5891.0
2024-10-15 11:30:00,293.19,293.39,293.06,293.07,1641.0,291.7046,291.9036,291.5753,291.5852,1641.0
2024-10-15 11:35:00,293.03,293.44,293.03,293.41,1763.0,291.5454,291.9534,291.5454,291.9235,1763.0
2024-10-15 11:40:00,293.26,293.81,293.26,293.63,3754.0,291.7743,292.3215,291.7743,292.1424,3754.0
2024-10-15 11:45:00,293.44,293.66,293.26,293.66,1500.0,291.9534,292.1723,291.7743,292.1723,1500.0
2024-10-15 11:50:00,293.69,293.81,293.53,293.56,1021.0,292.2021,292.3215,292.0429,292.0728,1021.0
2024-10-15 11:55:00,293.45,293.68,293.17,293.29,1208.0,291.9633,292.1922,291.6847,291.8041,1208.0
2024-10-15 12:00:00,293.35,293.36,292.99,292.99,1230.0,291.8638,291.8738,291.5056,291.5056,1230.0
2024-10-15 12:05:00,293.11,293.4,293.02,293.4,3284.0,291.625,291.9136,291.5355,291.9136,3284.0
2024-10-15 12:10:00,293.43,293.85,293.4,293.57,3995.0,291.9434,292.3613,291.9136,292.0827,3995.0
2024-10-15 12:15:00,293.48,293.81,293.46,293.63,4334.0,291.9932,292.3215,291.9733,292.1424,4334.0
2024-10-15 12:20:00,293.63,293.67,293.41,293.52,1191.0,292.1424,292.1822,291.9235,292.033,1191.0
2024-10-15 12:25:00,293.45,293.74,293.45,293.74,1771.0,291.9633,292.2518,291.9633,292.2518,1771.0
2024-10-15 12:30:00,293.57,293.58,293.44,293.5,2003.0,292.0827,292.0927,291.9534,292.0131,2003.0
2024-10-15 12:35:00,293.63,293.63,292.87,292.98,4420.0,292.1424,292.1424,291.3863,291.4957,4420.0
2024-10-15 12:40:00,293.02,293.06,292.68,292.77,3469.0,291.5355,291.5753,291.1972,291.2868,3469.0
2024-10-15 12:45:00,292.57,292.58,292.08,292.13,4576.0,291.0878,291.0977,290.6003,290.65,4576.0
2024-10-15 12:50:00,292.01,292.21,291.78,291.88,4543.0,290.5306,290.7296,290.3018,290.4013,4543.0
2024-10-15 12:55:00,291.99,292.18,291.79,291.84,6262.0,290.5107,290.6998,290.3117,290.3615,6262.0
2024-10-15 13:00:00,291.76,292.51,291.75,292.36,5758.0,290.2819,291.0281,290.2719,290.8788,5758.0
2024-10-15 13:05:00,292.31,292.33,292.06,292.08,1751.0,290.8291,290.849,290.5804,290.6003,1751.0
2024-10-15 13:10:00,291.95,291.95,291.65,291.74,2100.0,290.4709,290.4709,290.1724,290.262,2100.0
2024-10-15 13:15:00,291.89,291.91,291.59,291.91,852.0,290.4112,290.4311,290.1127,290.4311,852.0
2024-10-15 13:20:00,291.71,291.95,291.63,291.74,1424.0,290.2321,290.4709,290.1525,290.262,1424.0
2024-10-15 13:25:00,291.72,291.99,291.72,291.88,2594.0,290.2421,290.5107,290.2421,290.4013,2594.0
2024-10-15 13:30:00,291.88,292.07,291.76,291.97,2631.0,290.4013,290.5903,290.2819,290.4908,2631.0
2024-10-15 13:35:00,291.99,292.1,291.87,291.97,2618.0,290.5107,290.6202,290.3913,290.4908,2618.0
2024-10-15 13:40:00,292.11,292.3,292.04,292.17,2703.0,290.6301,290.8191,290.5605,290.6898,2703.0
2024-10-15 13:45:00,292.18,292.52,292.11,292.52,3132.0,290.6998,291.038,290.6301,291.038,3132.0
2024-10-15 13:50:00,292.45,292.45,292.02,292.1,1450.0,290.9684,290.9684,290.5406,290.6202,1450.0
2024-10-15 13:55:00,292.01,292.03,291.67,291.75,1730.0,290.5306,290.5505,290.1923,290.2719,1730.0
2024-10-15 14:00:00,291.7,291.94,291.63,291.88,3699.0,290.2222,290.461,290.1525,290.4013,3699.0
2024-10-15 14:05:00,291.62,291.7,291.44,291.57,2894.0,290.1426,290.2222,289.9635,290.0928,2894.0
2024-10-15 14:10:00,291.59,291.59,291.37,291.5,2867.0,290.1127,290.1127,289.8939,290.0232,2867.0
2024-10-15 14:15:00,291.5,291.54,291.43,291.46,4411.0,290.0232,290.063,289.9536,289.9834,4411.0
2024-10-15 14:20:00,291.52,291.64,291.44,291.53,2613.0,290.0431,290.1625,289.9635,290.053,2613.0
2024-10-15 14:25:00,291.63,291.63,291.06,291.19,6639.0,290.1525,290.1525,289.5854,289.7148,6639.0
2024-10-15 14:30:00,291.17,291.39,291.16,291.38,3570.0,289.6949,289.9138,289.6849,289.9038,3570.0
2024-10-15 14:35:00,291.38,291.65,291.35,291.52,6146.0,289.9038,290.1724,289.874,290.0431,6146.0
2024-10-15 14:40:00,291.53,291.53,291.41,291.43,1911.0,290.053,290.053,289.9337,289.9536,1911.0
2024-10-15 14:45:00,291.51,291.62,291.42,291.48,6420.0,290.0331,290.1426,289.9436,290.0033,6420.0
2024-10-15 14:50:00,291.5,291.6,291.43,291.49,2916.0,290.0232,290.1227,289.9536,290.0132,2916.0
2024-10-15 14:55:00,291.43,291.48,291.04,291.14,4507.0,289.9536,290.0033,289.5655,289.665,4507.0
2024-10-15 15:00:00,291.14,291.16,290.94,290.99,4339.0,289.665,289.6849,289.466,289.5158,4339.0
2024-10-15 15:05:00,290.91,290.91,290.43,290.43,2567.0,289.4362,289.4362,288.9586,288.9586,2567.0
2024-10-15 15:10:00,290.47,290.65,290.06,290.06,2170.0,288.9984,289.1775,288.5905,288.5905,2170.0
2024-10-15 15:15:00,289.86,290.44,289.86,290.41,7872.0,288.3915,288.9686,288.3915,288.9387,7872.0
2024-10-15 15:20:00,290.42,291.77,290.41,291.51,16680.0,288.9487,290.2918,288.9387,290.0331,16680.0
2024-10-15 15:25:00,291.41,291.52,290.85,290.85,7231.0,289.9337,290.0431,289.3765,289.3765,7231.0
2024-10-15 15:30:00,290.86,290.9,290.49,290.81,9010.0,289.3864,289.4262,289.0183,289.3367,9010.0
2024-10-15 15:35:00,290.81,291.02,290.57,291.0,4627.0,289.3367,289.5456,289.0979,289.5257,4627.0
2024-10-15 15:40:00,290.97,291.57,290.97,291.14,8977.0,289.4959,290.0928,289.4959,289.665,8977.0
2024-10-15 15:45:00,291.14,291.22,290.81,290.96,8935.0,289.665,289.7446,289.3367,289.4859,8935.0
2024-10-15 15:50:00,290.92,291.25,290.57,291.25,34403.0,289.4461,289.7745,289.0979,289.7745,34403.0
2024-10-15 15:55:00,291.16,291.2,289.74,290.19,89089.0,289.6849,289.7247,288.2721,288.7198,89089.0
2024-10-16 09:30:00,289.19,289.68,286.42,287.58,10966.0,287.7249,288.2124,284.9689,286.1231,10966.0
2024-10-16 09:35:00,287.61,288.64,287.38,288.02,5942.0,286.1529,287.1777,285.9241,286.5608,5942.0
2024-10-16 09:40:00,288.04,288.92,287.34,288.36,7140.0,286.5807,287.4563,285.8843,286.8991,7140.0
2024-10-16 09:45:00,288.67,290.04,288.39,289.72,5541.0,287.2075,288.5706,286.929,288.2522,5541.0
2024-10-16 09:50:00,289.72,290.54,289.45,290.28,5147.0,288.2522,289.0681,287.9836,288.8094,5147.0
2024-10-16 09:55:00,290.21,291.96,290.2,291.49,7698.0,288.7397,290.4809,288.7298,290.0132,7698.0
2024-10-16 10:00:00,291.49,291.82,291.1,291.82,11051.0,290.0132,290.3416,289.6252,290.3416,11051.0
2024-10-16 10:05:00,291.55,292.53,291.55,292.3,3000.0,290.0729,291.048,290.0729,290.8191,3000.0
2024-10-16 10:10:00,292.62,292.62,291.73,291.91,4625.0,291.1375,291.1375,290.252,290.4311,4625.0
2024-10-16 10:15:00,291.71,292.37,291.71,292.22,3011.0,290.2321,290.8888,290.2321,290.7395,3011.0
2024-10-16 10:20:00,292.19,292.91,291.84,292.04,22986.0,290.7097,291.4261,290.3615,290.5605,22986.0
2024-10-16 10:25:00,292.04,292.25,291.72,291.98,11721.0,290.5605,290.7694,290.2421,290.5008,11721.0
2024-10-16 10:30:00,291.93,292.06,291.63,291.75,12548.0,290.451,290.5804,290.1525,290.2719,12548.0
2024-10-16 10:35:00,291.59,292.37,291.51,292.04,12384.0,290.1127,290.8888,290.0331,290.5605,12384.0
2024-10-16 10:40:00,291.94,291.95,291.33,291.46,20854.0,290.461,290.4709,289.8541,289.9834,20854.0
2024-10-16 10:45:00,291.49,291.62,291.07,291.37,13769.0,290.0132,290.1426,289.5954,289.8939,13769.0
2024-10-16 10:50:00,291.37,291.38,290.62,290.75,8589.0,289.8939,289.9038,289.1477,289.277,8589.0
2024-10-16 10:55:00,290.76,291.0,290.32,290.91,13200.0,289.2869,289.5257,288.8492,289.4362,13200.0
2024-10-16 11:00:00,291.07,291.1,291.01,291.03,1871.0,289.5954,289.6252,289.5357,289.5556,1871.0
2024-10-16 11:05:00,290.63,290.63,289.69,289.69,2274.0,289.1576,289.1576,288.2224,288.2224,2274.0
2024-10-16 11:10:00,289.73,290.25,289.64,290.07,4617.0,288.2622,288.7795,288.1726,288.6004,4617.0
2024-10-16 11:15:00,290.07,290.79,290.07,290.69,6039.0,288.6004,289.3168,288.6004,289.2173,6039.0
2024-10-16 11:20:00,290.61,290.84,290.47,290.53,1902.0,289.1377,289.3665,288.9984,289.0581,1902.0
2024-10-16 11:25:00,290.5,290.51,289.97,290.29,6102.0,289.0283,289.0382,288.5009,288.8193,6102.0
2024-10-16 11:30:00,290.14,291.0,290.14,290.81,7455.0,288.6701,289.5257,288.6701,289.3367,7455.0
2024-10-16 11:35:00,290.81,290.92,290.56,290.63,2605.0,289.3367,289.4461,289.088,289.1576,2605.0
2024-10-16 11:40:00,290.43,290.92,290.32,290.32,2600.0,288.9586,289.4461,288.8492,288.8492,2600.0
2024-10-16 11:45:00,290.19,290.47,290.14,290.16,2784.0,288.7198,288.9984,288.6701,288.69,2784.0
2024-10-16 11:50:00,290.46,290.62,290.2,290.39,4888.0,288.9885,289.1477,288.7298,288.9188,4888.0
2024-10-16 11:55:00,290.54,291.13,290.47,291.13,5684.0,289.0681,289.6551,288.9984,289.6551,5684.0
2024-10-16 12:00:00,290.89,291.23,290.89,291.06,4947.0,289.4163,289.7546,289.4163,289.5854,4947.0
2024-10-16 12:05:00,290.89,291.08,290.79,290.79,3845.0,289.4163,289.6053,289.3168,289.3168,3845.0
2024-10-16 12:10:00,290.9,291.47,290.86,291.27,6080.0,289.4262,289.9933,289.3864,289.7944,6080.0
2024-10-16 12:15:00,291.16,291.47,291.06,291.24,4344.0,289.6849,289.9933,289.5854,289.7645,4344.0
2024-10-16 12:20:00,291.24,291.24,291.23,291.23,444.0,289.7645,289.7645,289.7546,289.7546,444.0
2024-10-16 12:25:00,291.35,291.46,290.99,290.99,8185.0,289.874,289.9834,289.5158,289.5158,8185.0
2024-10-16 12:30:00,291.14,291.31,290.93,291.12,4865.0,289.665,289.8342,289.4561,289.6451,4865.0
2024-10-16 12:35:00,291.28,291.39,290.89,291.21,6699.0,289.8043,289.9138,289.4163,289.7347,6699.0
2024-10-16 12:40:00,291.17,291.36,291.11,291.11,1193.0,289.6949,289.8839,289.6352,289.6352,1193.0
2024-10-16 12:45:00,291.22,291.35,290.63,290.63,3915.0,289.7446,289.874,289.1576,289.1576,3915.0
2024-10-16 12:50:00,290.57,290.76,290.45,290.61,2873.0,289.0979,289.2869,288.9785,289.1377,2873.0
2024-10-16 12:55:00,290.47,290.74,290.18,290.18,7149.0,288.9984,289.267,288.7099,288.7099,7149.0
2024-10-16 13:00:00,290.38,290.39,290.0,290.05,4181.0,288.9089,288.9188,288.5308,288.5805,4181.0
2024-10-16 13:05:00,289.91,290.03,289.64,289.64,5473.0,288.4413,288.5606,288.1726,288.1726,5473.0
2024-10-16 13:10:00,289.74,289.9,289.54,289.72,8375.0,288.2721,288.4313,288.0731,288.2522,8375.0
2024-10-16 13:15:00,289.76,290.22,289.63,290.06,6097.0,288.292,288.7497,288.1627,288.5905,6097.0
2024-10-16 13:20:00,290.06,290.43,290.06,290.27,2818.0,288.5905,288.9586,288.5905,288.7994,2818.0
2024-10-16 13:25:00,290.28,290.48,290.16,290.16,2772.0,288.8094,289.0084,288.69,288.69,2772.0
2024-10-16 13:30:00,290.07,290.42,290.07,290.31,3802.0,288.6004,288.9487,288.6004,288.8392,3802.0
2024-10-16 13:35:00,290.37,290.44,290.07,290.25,6637.0,288.8989,288.9686,288.6004,288.7795,6637.0
2024-10-16 13:40:00,290.19,290.38,289.95,290.16,3867.0,288.7198,288.9089,288.481,288.69,3867.0
2024-10-16 13:45:00,290.24,290.4,290.07,290.07,2236.0,288.7696,288.9288,288.6004,288.6004,2236.0
2024-10-16 13:50:00,290.26,290.33,289.94,289.95,4679.0,288.7895,288.8591,288.4711,288.481,4679.0
2024-10-16 13:55:00,289.99,290.33,289.84,290.12,4495.0,288.5208,288.8591,288.3716,288.6502,4495.0
2024-10-16 14:00:00,290.22,290.48,289.94,289.94,2818.0,288.7497,289.0084,288.4711,288.4711,2818.0
2024-10-16 14:05:00,290.07,290.11,289.66,289.66,5468.0,288.6004,288.6402,288.1925,288.1925,5468.0
2024-10-16 14:10:00,289.74,289.78,289.6,289.65,1323.0,288.2721,288.3119,288.1328,288.1826,1323.0
2024-10-16 14:15:00,289.76,289.87,289.56,289.57,3324.0,288.292,288.4015,288.093,288.103,3324.0
2024-10-16 14:20:00,289.64,290.17,289.59,290.0,4621.0,288.1726,288.6999,288.1229,288.5308,4621.0
2024-10-16 14:25:00,289.99,290.03,289.79,289.86,4522.0,288.5208,288.5606,288.3219,288.3915,4522.0
2024-10-16 14:30:00,289.83,289.98,289.57,289.59,2000.0,288.3617,288.5109,288.103,288.1229,2000.0
2024-10-16 14:35:00,289.48,289.6,289.13,289.22,8507.0,288.0134,288.1328,287.6652,287.7547,8507.0
2024-10-16 14:40:00,289.06,289.13,288.7,289.1,2729.0,287.5956,287.6652,287.2374,287.6354,2729.0
2024-10-16 14:45:00,289.06,289.21,288.84,289.01,10614.0,287.5956,287.7448,287.3767,287.5458,10614.0
2024-10-16 14:50:00,289.13,289.13,288.52,288.68,3450.0,287.6652,287.6652,287.0583,287.2175,3450.0
2024-10-16 14:55:00,288.56,289.11,288.51,288.82,9516.0,287.0981,287.6453,287.0483,287.3568,9516.0
2024-10-16 15:00:00,288.93,289.1,288.63,288.78,4660.0,287.4662,287.6354,287.1677,287.317,4660.0
2024-10-16 15:05:00,288.68,289.04,288.61,288.67,5161.0,287.2175,287.5757,287.1478,287.2075,5161.0
2024-10-16 15:10:00,288.77,289.07,288.67,288.86,10212.0,287.307,287.6055,287.2075,287.3966,10212.0
2024-10-16 15:15:00,288.94,289.11,288.66,289.04,14317.0,287.4762,287.6453,287.1976,287.5757,14317.0
2024-10-16 15:20:00,289.04,289.32,288.95,289.29,9464.0,287.5757,287.8542,287.4861,287.8244,9464.0
2024-10-16 15:25:00,289.19,289.43,289.08,289.15,3428.0,287.7249,287.9637,287.6155,287.6851,3428.0
2024-10-16 15:30:00,289.14,289.21,288.87,288.87,6730.0,287.6752,287.7448,287.4065,287.4065,6730.0
2024-10-16 15:35:00,288.87,289.03,288.7,288.96,17048.0,287.4065,287.5657,287.2374,287.4961,17048.0
2024-10-16 15:40:00,288.9,289.12,288.65,288.82,13099.0,287.4364,287.6553,287.1876,287.3568,13099.0
2024-10-16 15:45:00,288.84,289.16,288.8,289.02,22230.0,287.3767,287.6951,287.3369,287.5558,22230.0
2024-10-16 15:50:00,289.01,289.69,288.82,289.66,60001.0,287.5458,288.2224,287.3568,288.1925,60001.0
2024-10-16 15:55:00,289.81,290.22,289.54,290.05,60494.0,288.3418,288.7497,288.0731,288.5805,60494.0
2024-10-17 09:30:00,278.0,280.79,275.68,279.05,50374.0,276.5916,279.3675,274.2833,277.6363,50374.0
2024-10-17 09:35:00,279.53,279.54,275.7,276.56,28356.0,278.1138,278.1238,274.3032,275.1589,28356.0
2024-10-17 09:40:00,276.53,277.46,275.38,276.37,48253.0,275.129,276.0543,273.9849,274.9698,48253.0
2024-10-17 09:45:00,276.14,276.6,274.8,275.6,42145.0,274.741,275.1987,273.4078,274.2037,42145.0
2024-10-17 09:50:00,275.58,277.24,275.58,276.44,31202.0,274.1838,275.8354,274.1838,275.0395,31202.0
2024-10-17 09:55:00,276.84,277.33,275.35,275.5,68946.0,275.4375,275.925,273.955,274.1043,68946.0
2024-10-17 10:00:00,275.51,276.16,274.9,275.07,19631.0,274.1142,274.7609,273.5073,273.6764,19631.0
2024-10-17 10:05:00,275.29,275.81,274.87,274.97,16162.0,273.8953,274.4127,273.4774,273.5769,16162.0
2024-10-17 10:10:00,275.23,276.42,274.89,276.0,16499.0,273.8356,275.0196,273.4973,274.6017,16499.0
2024-10-17 10:15:00,276.24,279.07,276.24,278.74,21059.0,274.8405,277.6562,274.8405,277.3278,21059.0
2024-10-17 10:20:00,278.99,279.95,278.65,279.67,19828.0,277.5766,278.5317,277.2383,278.2531,19828.0
2024-10-17 10:25:00,280.0,280.81,278.95,279.31,12838.0,278.5815,279.3874,277.5368,277.895,12838.0
2024-10-17 10:30:00,279.34,279.77,279.01,279.77,7234.0,277.9248,278.3526,277.5965,278.3526,7234.0
2024-10-17 10:35:00,279.91,280.27,279.71,279.96,8575.0,278.4919,278.8501,278.2929,278.5417,8575.0
2024-10-17 10:40:00,280.13,280.13,279.65,280.0,7471.0,278.7108,278.7108,278.2332,278.5815,7471.0
2024-10-17 10:45:00,279.95,280.95,279.83,280.86,9863.0,278.5317,279.5266,278.4123,279.4371,9863.0
2024-10-17 10:50:00,281.24,281.65,281.0,281.53,9256.0,279.8152,280.2231,279.5764,280.1037,9256.0
2024-10-17 10:55:00,281.55,281.81,281.27,281.45,9423.0,280.1236,280.3823,279.845,280.0241,9423.0
2024-10-17 11:00:00,281.35,281.83,281.12,281.57,21967.0,279.9246,280.4022,279.6958,280.1435,21967.0
2024-10-17 11:05:00,281.54,283.27,281.32,283.27,13999.0,280.1137,281.8349,279.8948,281.8349,13999.0
2024-10-17 11:10:00,283.17,283.98,282.11,282.25,21361.0,281.7354,282.5413,280.6808,280.8201,21361.0
2024-10-17 11:15:00,282.58,282.91,282.17,282.69,5384.0,281.1484,281.4767,280.7405,281.2578,5384.0
2024-10-17 11:20:00,282.59,282.59,281.5,281.92,6376.0,281.1583,281.1583,280.0739,280.4917,6376.0
2024-10-17 11:25:00,281.93,282.57,281.79,282.29,4570.0,280.5017,281.1384,280.3624,280.8599,4570.0
2024-10-17 11:30:00,282.49,282.91,282.06,282.65,5729.0,281.0588,281.4767,280.631,281.218,5729.0
2024-10-17 11:35:00,282.65,282.65,282.14,282.21,2400.0,281.218,281.218,280.7106,280.7803,2400.0
2024-10-17 11:40:00,281.97,282.01,281.72,281.88,3144.0,280.5415,280.5813,280.2927,280.4519,3144.0
2024-10-17 11:45:00,281.88,282.12,281.73,281.97,11514.0,280.4519,280.6907,280.3027,280.5415,11514.0
2024-10-17 11:50:00,282.26,282.53,281.95,282.53,6752.0,280.83,281.0986,280.5216,281.0986,6752.0
2024-10-17 11:55:00,282.6,283.58,282.56,283.5,10916.0,281.1683,282.1433,281.1285,282.0637,10916.0
2024-10-17 12:00:00,283.34,283.52,283.12,283.49,3505.0,281.9045,282.0836,281.6857,282.0538,3505.0
2024-10-17 12:05:00,283.54,283.54,283.16,283.47,4266.0,282.1035,282.1035,281.7254,282.0339,4266.0
2024-10-17 12:10:00,283.51,283.54,283.04,283.37,8863.0,282.0737,282.1035,281.6061,281.9344,8863.0
2024-10-17 12:15:00,283.37,283.7,283.12,283.68,3600.0,281.9344,282.2627,281.6857,282.2428,3600.0
2024-10-17 12:20:00,283.74,283.97,283.66,283.9,4208.0,282.3025,282.5313,282.2229,282.4617,4208.0
2024-10-17 12:25:00,283.74,283.74,283.04,283.37,12416.0,282.3025,282.3025,281.6061,281.9344,12416.0
2024-10-17 12:30:00,283.22,283.22,281.99,282.22,8598.0,281.7851,281.7851,280.5614,280.7902,8598.0
2024-10-17 12:35:00,282.4,282.4,281.85,282.27,9863.0,280.9693,280.9693,280.4221,280.84,9863.0
2024-10-17 12:40:00,282.2,282.57,282.2,282.41,7568.0,280.7703,281.1384,280.7703,280.9792,7568.0
2024-10-17 12:45:00,282.41,282.41,282.1,282.21,8326.0,280.9792,280.9792,280.6708,280.7803,8326.0
2024-10-17 12:50:00,282.1,282.41,281.81,282.27,18339.0,280.6708,280.9792,280.3823,280.84,18339.0
2024-10-17 12:55:00,282.46,282.87,282.41,282.79,3237.0,281.029,281.4369,280.9792,281.3573,3237.0
2024-10-17 13:00:00,282.78,282.86,282.44,282.78,6823.0,281.3474,281.427,281.0091,281.3474,6823.0
2024-10-17 13:05:00,282.93,282.93,282.65,282.75,1694.0,281.4966,281.4966,281.218,281.3175,1694.0
2024-10-17 13:10:00,282.68,283.58,282.62,283.55,4493.0,281.2479,282.1433,281.1882,282.1135,4493.0
2024-10-17 13:15:00,283.56,283.66,283.49,283.65,3294.0,282.1234,282.2229,282.0538,282.213,3294.0
2024-10-17 13:20:00,283.78,283.78,283.17,283.17,5162.0,282.3423,282.3423,281.7354,281.7354,5162.0
2024-10-17 13:25:00,283.24,283.67,283.23,283.67,1457.0,281.805,282.2329,281.7951,282.2329,1457.0
2024-10-17 13:30:00,283.77,283.83,283.62,283.76,3162.0,282.3324,282.3921,282.1831,282.3224,3162.0
2024-10-17 13:35:00,283.87,284.71,283.86,284.5,10014.0,282.4319,283.2676,282.4219,283.0587,10014.0
2024-10-17 13:40:00,284.57,284.76,284.38,284.63,3028.0,283.1283,283.3173,282.9393,283.188,3028.0
2024-10-17 13:45:00,284.52,284.58,284.45,284.57,2444.0,283.0786,283.1383,283.0089,283.1283,2444.0
2024-10-17 13:50:00,284.59,285.07,284.56,284.75,4474.0,283.1482,283.6258,283.1184,283.3074,4474.0
2024-10-17 13:55:00,284.81,284.91,283.55,283.7,8601.0,283.3671,283.4666,282.1135,282.2627,8601.0
2024-10-17 14:00:00,283.65,284.49,283.64,284.17,7959.0,282.213,283.0487,282.203,282.7303,7959.0
2024-10-17 14:05:00,284.17,284.17,283.44,283.45,8969.0,282.7303,282.7303,282.004,282.014,8969.0
2024-10-17 14:10:00,283.25,283.25,282.42,282.63,2243.0,281.815,281.815,280.9892,281.1981,2243.0
2024-10-17 14:15:00,282.76,283.12,282.24,282.38,6028.0,281.3275,281.6857,280.8101,280.9494,6028.0
2024-10-17 14:20:00,282.44,283.24,282.43,283.24,3017.0,281.0091,281.805,280.9991,281.805,3017.0
2024-10-17 14:25:00,283.24,283.33,282.74,282.93,10732.0,281.805,281.8946,281.3076,281.4966,10732.0
2024-10-17 14:30:00,282.93,283.22,282.93,283.21,3447.0,281.4966,281.7851,281.4966,281.7752,3447.0
2024-10-17 14:35:00,283.17,283.54,282.53,282.92,18943.0,281.7354,282.1035,281.0986,281.4867,18943.0
2024-10-17 14:40:00,282.8,282.93,282.59,282.6,7116.0,281.3673,281.4966,281.1583,281.1683,7116.0
2024-10-17 14:45:00,282.63,282.7,282.59,282.69,2583.0,281.1981,281.2678,281.1583,281.2578,2583.0
2024-10-17 14:50:00,282.57,282.92,282.57,282.63,7794.0,281.1384,281.4867,281.1384,281.1981,7794.0
2024-10-17 14:55:00,282.57,283.13,282.54,283.13,6534.0,281.1384,281.6956,281.1086,281.6956,6534.0
2024-10-17 15:00:00,282.96,283.17,282.48,282.62,11381.0,281.5265,281.7354,281.0489,281.1882,11381.0
2024-10-17 15:05:00,282.54,282.66,281.48,281.66,30864.0,281.1086,281.228,280.054,280.233,30864.0
2024-10-17 15:10:00,281.67,282.51,281.58,282.46,12211.0,280.243,281.0787,280.1535,281.029,12211.0
2024-10-17 15:15:00,282.46,282.51,281.95,282.03,8737.0,281.029,281.0787,280.5216,280.6012,8737.0
2024-10-17 15:20:00,282.0,282.28,281.83,282.04,9651.0,280.5713,280.8499,280.4022,280.6111,9651.0
2024-10-17 15:25:00,282.12,282.23,281.95,282.18,15853.0,280.6907,280.8002,280.5216,280.7504,15853.0
2024-10-17 15:30:00,282.18,282.19,281.69,281.75,17320.0,280.7504,280.7604,280.2629,280.3226,17320.0
2024-10-17 15:35:00,281.67,281.84,280.8,280.95,24646.0,280.243,280.4121,279.3774,279.5266,24646.0
2024-10-17 15:40:00,281.01,281.09,279.98,280.26,17489.0,279.5863,279.6659,278.5616,278.8401,17489.0
2024-10-17 15:45:00,280.23,280.79,279.98,280.0,37895.0,278.8103,279.3675,278.5616,278.5815,37895.0
2024-10-17 15:50:00,280.15,280.22,279.67,280.05,23423.0,278.7307,278.8003,278.2531,278.6312,23423.0
2024-10-17 15:55:00,280.05,280.44,279.27,280.32,149083.0,278.6312,279.0192,277.8552,278.8998,149083.0
2024-10-18 09:30:00,280.83,281.51,278.99,279.24,77360.0,279.4073,280.0838,277.5766,277.8253,77360.0
2024-10-18 09:35:00,279.2,279.96,278.95,279.66,4768.0,277.7855,278.5417,277.5368,278.2432,4768.0
2024-10-18 09:40:00,279.39,280.48,279.39,279.99,3850.0,277.9745,279.059,277.9745,278.5715,3850.0
2024-10-18 09:45:00,280.02,281.78,280.02,281.28,2948.0,278.6014,280.3524,278.6014,279.855,2948.0
2024-10-18 09:50:00,281.33,283.21,281.28,282.75,4372.0,279.9047,281.7752,279.855,281.3175,4372.0
2024-10-18 09:55:00,282.74,282.99,282.07,282.77,3000.0,281.3076,281.5563,280.641,281.3374,3000.0
2024-10-18 10:00:00,282.77,284.08,282.77,284.08,8102.0,281.3374,282.6408,281.3374,282.6408,8102.0
2024-10-18 10:05:00,284.19,284.3,283.22,283.75,3315.0,282.7502,282.8597,281.7851,282.3125,3315.0
2024-10-18 10:10:00,283.6,283.99,282.56,282.79,2499.0,282.1632,282.5512,281.1285,281.3573,2499.0
2024-10-18 10:15:00,282.55,282.7,282.39,282.57,2132.0,281.1185,281.2678,280.9593,281.1384,2132.0
2024-10-18 10:20:00,282.84,282.85,282.6,282.66,2000.0,281.4071,281.417,281.1683,281.228,2000.0
2024-10-18 10:25:00,282.74,282.86,282.6,282.6,1583.0,281.3076,281.427,281.1683,281.1683,1583.0
2024-10-18 10:30:00,282.74,282.95,282.58,282.75,1906.0,281.3076,281.5165,281.1484,281.3175,1906.0
2024-10-18 10:35:00,282.57,282.65,282.54,282.54,4740.0,281.1384,281.218,281.1086,281.1086,4740.0
2024-10-18 10:40:00,282.54,283.37,282.54,283.37,4260.0,281.1086,281.9344,281.1086,281.9344,4260.0
2024-10-18 10:45:00,283.3,283.5,283.16,283.5,2628.0,281.8647,282.0637,281.7254,282.0637,2628.0
2024-10-18 10:50:00,283.36,283.77,282.92,283.06,2724.0,281.9244,282.3324,281.4867,281.626,2724.0
2024-10-18 10:55:00,283.06,283.07,282.92,283.06,300.0,281.626,281.6359,281.4867,281.626,300.0
2024-10-18 11:00:00,282.98,283.1,282.4,282.63,4054.0,281.5464,281.6658,280.9693,281.1981,4054.0
2024-10-18 11:05:00,282.67,282.77,281.58,281.58,2866.0,281.2379,281.3374,280.1535,280.1535,2866.0
2024-10-18 11:10:00,281.66,281.84,281.15,281.63,9546.0,280.233,280.4121,279.7256,280.2032,9546.0
2024-10-18 11:15:00,281.87,282.08,281.68,281.8,2262.0,280.442,280.6509,280.2529,280.3723,2262.0
2024-10-18 11:20:00,281.87,282.0,281.69,281.98,1243.0,280.442,280.5713,280.2629,280.5514,1243.0
2024-10-18 11:25:00,281.98,282.14,281.98,282.1,1300.0,280.5514,280.7106,280.5514,280.6708,1300.0
2024-10-18 11:30:00,281.91,282.29,281.91,282.21,2464.0,280.4818,280.8599,280.4818,280.7803,2464.0
2024-10-18 11:35:00,282.26,282.53,282.22,282.51,2228.0,280.83,281.0986,280.7902,281.0787,2228.0
2024-10-18 11:40:00,282.61,283.02,282.61,282.74,5275.0,281.1782,281.5862,281.1782,281.3076,5275.0
2024-10-18 11:45:00,282.83,283.5,282.76,283.5,9971.0,281.3971,282.0637,281.3275,282.0637,9971.0
2024-10-18 11:50:00,283.65,283.65,283.24,283.25,5809.0,282.213,282.213,281.805,281.815,5809.0
2024-10-18 11:55:00,283.27,283.41,283.05,283.13,3156.0,281.8349,281.9742,281.616,281.6956,3156.0
2024-10-18 12:00:00,283.13,283.44,283.12,283.36,1776.0,281.6956,282.004,281.6857,281.9244,1776.0
2024-10-18 12:05:00,283.43,283.44,282.66,282.79,10244.0,281.9941,282.004,281.228,281.3573,10244.0
2024-10-18 12:10:00,282.68,282.86,282.62,282.69,3638.0,281.2479,281.427,281.1882,281.2578,3638.0
2024-10-18 12:15:00,282.69,282.69,282.22,282.3,3526.0,281.2578,281.2578,280.7902,280.8698,3526.0
2024-10-18 12:20:00,282.46,282.57,282.3,282.48,4529.0,281.029,281.1384,280.8698,281.0489,4529.0
2024-10-18 12:25:00,282.45,282.45,282.43,282.44,400.0,281.019,281.019,280.9991,281.0091,400.0
2024-10-18 12:30:00,282.47,282.47,282.14,282.24,4607.0,281.0389,281.0389,280.7106,280.8101,4607.0
2024-10-18 12:35:00,282.29,282.57,282.29,282.56,2210.0,280.8599,281.1384,280.8599,281.1285,2210.0
2024-10-18 12:40:00,282.46,282.71,282.41,282.52,4100.0,281.029,281.2777,280.9792,281.0887,4100.0
2024-10-18 12:45:00,282.41,282.52,282.27,282.27,1910.0,280.9792,281.0887,280.84,280.84,1910.0
2024-10-18 12:50:00,282.38,282.38,282.28,282.37,2344.0,280.9494,280.9494,280.8499,280.9395,2344.0
2024-10-18 12:55:00,282.44,282.55,282.22,282.31,7029.0,281.0091,281.1185,280.7902,280.8798,7029.0
2024-10-18 13:00:00,282.36,282.37,282.16,282.17,5013.0,280.9295,280.9395,280.7305,280.7405,5013.0
2024-10-18 13:05:00,282.3,282.33,282.17,282.22,5222.0,280.8698,280.8997,280.7405,280.7902,5222.0
2024-10-18 13:10:00,282.33,282.42,281.95,282.13,18928.0,280.8997,280.9892,280.5216,280.7007,18928.0
2024-10-18 13:15:00,282.04,282.29,281.57,281.79,8342.0,280.6111,280.8599,280.1435,280.3624,8342.0
2024-10-18 13:20:00,281.8,282.06,281.8,282.02,4487.0,280.3723,280.631,280.3723,280.5912,4487.0
2024-10-18 13:25:00,282.05,282.15,281.95,281.97,3300.0,280.6211,280.7206,280.5216,280.5415,3300.0
2024-10-18 13:30:00,282.0,282.02,281.79,281.98,3592.0,280.5713,280.5912,280.3624,280.5514,3592.0
2024-10-18 13:35:00,281.99,282.08,281.82,281.88,3939.0,280.5614,280.6509,280.3922,280.4519,3939.0
2024-10-18 13:40:00,281.82,281.98,281.8,281.91,3403.0,280.3922,280.5514,280.3723,280.4818,3403.0
2024-10-18 13:45:00,281.99,282.08,281.9,281.99,6376.0,280.5614,280.6509,280.4718,280.5614,6376.0
2024-10-18 13:50:00,281.93,281.93,281.67,281.78,3200.0,280.5017,280.5017,280.243,280.3524,3200.0
2024-10-18 13:55:00,281.68,281.78,281.67,281.73,3500.0,280.2529,280.3524,280.243,280.3027,3500.0
2024-10-18 14:00:00,281.73,281.92,281.55,281.91,6257.0,280.3027,280.4917,280.1236,280.4818,6257.0
2024-10-18 14:05:00,281.91,282.06,281.79,281.91,1709.0,280.4818,280.631,280.3624,280.4818,1709.0
2024-10-18 14:10:00,281.93,282.21,281.93,282.18,2636.0,280.5017,280.7803,280.5017,280.7504,2636.0
2024-10-18 14:15:00,282.18,282.19,282.17,282.19,400.0,280.7504,280.7604,280.7405,280.7604,400.0
2024-10-18 14:20:00,282.33,282.47,282.17,282.47,3756.0,280.8997,281.0389,280.7405,281.0389,3756.0
2024-10-18 14:25:00,282.54,282.62,282.41,282.42,6655.0,281.1086,281.1882,280.9792,280.9892,6655.0
2024-10-18 14:30:00,282.42,282.46,282.12,282.15,10683.0,280.9892,281.029,280.6907,280.7206,10683.0
2024-10-18 14:35:00,282.15,282.15,282.03,282.07,3356.0,280.7206,280.7206,280.6012,280.641,3356.0
2024-10-18 14:40:00,282.07,282.08,281.89,281.97,4000.0,280.641,280.6509,280.4619,280.5415,4000.0
2024-10-18 14:45:00,281.93,281.93,281.78,281.79,1783.0,280.5017,280.5017,280.3524,280.3624,1783.0
2024-10-18 14:50:00,281.75,281.77,281.23,281.31,4335.0,280.3226,280.3425,279.8052,279.8848,4335.0
2024-10-18 14:55:00,281.31,281.46,281.25,281.36,4388.0,279.8848,280.0341,279.8251,279.9346,4388.0
2024-10-18 15:00:00,281.27,281.27,280.94,281.22,9244.0,279.845,279.845,279.5167,279.7953,9244.0
2024-10-18 15:05:00,281.18,281.18,280.48,280.56,3479.0,279.7555,279.7555,279.059,279.1386,3479.0
2024-10-18 15:10:00,280.62,280.77,280.5,280.57,4279.0,279.1983,279.3476,279.0789,279.1486,4279.0
2024-10-18 15:15:00,280.57,280.85,280.57,280.85,4600.0,279.1486,279.4272,279.1486,279.4272,4600.0
2024-10-18 15:20:00,280.77,281.19,280.46,280.67,16128.0,279.3476,279.7654,279.0391,279.2481,16128.0
2024-10-18 15:25:00,280.81,281.11,280.73,281.06,6227.0,279.3874,279.6858,279.3078,279.6361,6227.0
2024-10-18 15:30:00,281.06,281.63,281.06,281.63,5140.0,279.6361,280.2032,279.6361,280.2032,5140.0
2024-10-18 15:35:00,281.54,282.01,281.53,281.92,5098.0,280.1137,280.5813,280.1037,280.4917,5098.0
2024-10-18 15:40:00,281.91,281.92,281.62,281.82,7147.0,280.4818,280.4917,280.1933,280.3922,7147.0
2024-10-18 15:45:00,281.73,281.75,280.76,280.9,29437.0,280.3027,280.3226,279.3376,279.4769,29437.0
2024-10-18 15:50:00,280.93,281.38,280.89,281.22,17238.0,279.5067,279.9545,279.4669,279.7953,17238.0
2024-10-18 15:55:00,281.31,282.05,280.72,282.01,79085.0,279.8848,280.6211,279.2978,280.5813,79085.0
2024-10-21 09:30:00,280.26,280.26,280.26,280.26,5240.0,278.8401,278.8401,278.8401,278.8401,5240.0
2024-10-21 09:35:00,280.56,280.56,280.55,280.56,100.0,279.1386,279.1386,279.1287,279.1386,100.0
2024-10-21 09:40:00,280.06,280.49,278.46,280.01,9942.0,278.6412,279.069,277.0493,278.5914,9942.0
2024-10-21 09:45:00,279.25,281.56,279.24,280.84,5258.0,277.8353,280.1336,277.8253,279.4172,5258.0
2024-10-21 09:50:00,280.75,281.03,280.14,280.99,7249.0,279.3277,279.6062,278.7207,279.5664,7249.0
2024-10-21 09:55:00,280.99,280.99,280.28,280.46,2707.0,279.5664,279.5664,278.86,279.0391,2707.0
2024-10-21 10:00:00,280.18,280.53,280.01,280.13,4318.0,278.7605,279.1088,278.5914,278.7108,4318.0
2024-10-21 10:05:00,279.88,280.0,279.88,279.96,1832.0,278.4621,278.5815,278.4621,278.5417,1832.0
2024-10-21 10:10:00,279.88,280.41,279.77,280.07,3041.0,278.4621,278.9894,278.3526,278.6511,3041.0
2024-10-21 10:15:00,280.09,280.14,279.8,280.05,1200.0,278.671,278.7207,278.3825,278.6312,1200.0
2024-10-21 10:20:00,279.94,280.06,279.6,279.6,16644.0,278.5218,278.6412,278.1835,278.1835,16644.0
2024-10-21 10:25:00,279.6,279.66,279.3,279.5,4089.0,278.1835,278.2432,277.885,278.084,4089.0
2024-10-21 10:30:00,279.35,279.5,279.09,279.15,13683.0,277.9348,278.084,277.6761,277.7358,13683.0
2024-10-21 10:35:00,279.15,279.49,279.14,279.25,7029.0,277.7358,278.074,277.7258,277.8353,7029.0
2024-10-21 10:40:00,279.25,279.27,278.68,278.97,11127.0,277.8353,277.8552,277.2681,277.5567,11127.0
2024-10-21 10:45:00,279.0,279.07,278.44,278.75,36917.0,277.5865,277.6562,277.0294,277.3378,36917.0
2024-10-21 10:50:00,278.77,279.01,278.43,278.58,5108.0,277.3577,277.5965,277.0194,277.1687,5108.0
2024-10-21 10:55:00,278.5,278.5,277.89,277.93,903.0,277.0891,277.0891,276.4821,276.5219,903.0
2024-10-21 11:00:00,277.72,277.72,277.24,277.24,600.0,276.313,276.313,275.8354,275.8354,600.0
2024-10-21 11:05:00,277.03,277.24,276.63,277.13,9799.0,275.6265,275.8354,275.2285,275.726,9799.0
2024-10-21 11:10:00,277.26,277.47,277.26,277.47,2030.0,275.8553,276.0643,275.8553,276.0643,2030.0
2024-10-21 11:15:00,277.47,277.82,277.46,277.65,2627.0,276.0643,276.4125,276.0543,276.2434,2627.0
2024-10-21 11:20:00,277.77,277.77,277.31,277.31,5385.0,276.3628,276.3628,275.9051,275.9051,5385.0
2024-10-21 11:25:00,277.31,277.5,277.1,277.11,1875.0,275.9051,276.0941,275.6961,275.7061,1875.0
2024-10-21 11:30:00,276.93,277.02,276.58,276.63,7979.0,275.527,275.6166,275.1788,275.2285,7979.0
2024-10-21 11:35:00,276.63,276.63,276.31,276.44,3000.0,275.2285,275.2285,274.9102,275.0395,3000.0
2024-10-21 11:40:00,276.61,276.78,276.36,276.5,5894.0,275.2086,275.3778,274.9599,275.0992,5894.0
2024-10-21 11:45:00,276.39,276.68,275.98,276.44,15311.0,274.9897,275.2783,274.5818,275.0395,15311.0
2024-10-21 11:50:00,276.45,276.45,276.06,276.13,12754.0,275.0494,275.0494,274.6614,274.7311,12754.0
2024-10-21 11:55:00,276.15,276.32,276.03,276.08,1860.0,274.751,274.9201,274.6316,274.6813,1860.0
2024-10-21 12:00:00,275.97,275.97,275.39,275.43,1865.0,274.5719,274.5719,273.9948,274.0346,1865.0
2024-10-21 12:05:00,275.39,275.61,275.38,275.61,1060.0,273.9948,274.2137,273.9849,274.2137,1060.0
2024-10-21 12:10:00,275.62,275.8,275.22,275.35,12779.0,274.2236,274.4027,273.8257,273.955,12779.0
2024-10-21 12:15:00,275.36,275.81,275.35,275.81,2830.0,273.965,274.4127,273.955,274.4127,2830.0
2024-10-21 12:20:00,275.91,276.08,275.88,276.01,2730.0,274.5122,274.6813,274.4823,274.6117,2730.0
2024-10-21 12:25:00,276.01,276.15,276.01,276.07,1314.0,274.6117,274.751,274.6117,274.6714,1314.0
2024-10-21 12:30:00,276.09,276.13,275.92,275.98,1836.0,274.6913,274.7311,274.5221,274.5818,1836.0
2024-10-21 12:35:00,275.99,275.99,275.8,275.95,1227.0,274.5918,274.5918,274.4027,274.552,1227.0
2024-10-21 12:40:00,276.0,276.26,275.95,276.25,4899.0,274.6017,274.8604,274.552,274.8505,4899.0
2024-10-21 12:45:00,276.15,276.35,276.01,276.09,1000.0,274.751,274.9499,274.6117,274.6913,1000.0
2024-10-21 12:50:00,276.12,276.44,276.0,276.38,3452.0,274.7211,275.0395,274.6017,274.9798,3452.0
2024-10-21 12:55:00,276.65,276.83,276.34,276.77,4452.0,275.2484,275.4275,274.94,275.3678,4452.0
2024-10-21 13:00:00,276.78,276.78,276.42,276.42,2068.0,275.3778,275.3778,275.0196,275.0196,2068.0
2024-10-21 13:05:00,276.42,276.83,276.42,276.82,2059.0,275.0196,275.4275,275.0196,275.4176,2059.0
2024-10-21 13:10:00,276.82,277.01,276.76,277.01,2179.0,275.4176,275.6066,275.3579,275.6066,2179.0
2024-10-21 13:15:00,276.81,276.96,276.53,276.54,2668.0,275.4076,275.5569,275.129,275.139,2668.0
2024-10-21 13:20:00,276.63,276.63,276.51,276.51,400.0,275.2285,275.2285,275.1091,275.1091,400.0
2024-10-21 13:25:00,276.55,276.78,276.51,276.78,5644.0,275.1489,275.3778,275.1091,275.3778,5644.0
2024-10-21 13:30:00,276.78,276.79,276.78,276.79,500.0,275.3778,275.3877,275.3778,275.3877,500.0
2024-10-21 13:35:00,276.78,276.79,276.5,276.6,2652.0,275.3778,275.3877,275.0992,275.1987,2652.0
2024-10-21 13:40:00,276.52,276.54,276.15,276.15,3178.0,275.1191,275.139,274.751,274.751,3178.0
2024-10-21 13:45:00,276.02,276.28,276.02,276.15,4516.0,274.6216,274.8803,274.6216,274.751,4516.0
2024-10-21 13:50:00,276.16,276.51,276.15,276.46,4698.0,274.7609,275.1091,274.751,275.0594,4698.0
2024-10-21 13:55:00,276.47,276.64,276.3,276.49,6043.0,275.0693,275.2385,274.9002,275.0892,6043.0
2024-10-21 14:00:00,276.55,276.56,276.36,276.36,1455.0,275.1489,275.1589,274.9599,274.9599,1455.0
2024-10-21 14:05:00,276.51,276.63,276.3,276.4,3825.0,275.1091,275.2285,274.9002,274.9997,3825.0
2024-10-21 14:10:00,276.44,276.46,275.89,275.94,9467.0,275.0395,275.0594,274.4923,274.542,9467.0
2024-10-21 14:15:00,275.94,276.43,275.94,276.43,5632.0,274.542,275.0295,274.542,275.0295,5632.0
2024-10-21 14:20:00,276.39,276.54,276.02,276.12,6980.0,274.9897,275.139,274.6216,274.7211,6980.0
2024-10-21 14:25:00,276.18,276.23,276.05,276.13,1200.0,274.7808,274.8306,274.6515,274.7311,1200.0
2024-10-21 14:30:00,276.15,276.15,275.75,275.8,1668.0,274.751,274.751,274.353,274.4027,1668.0
2024-10-21 14:35:00,275.79,275.82,275.31,275.31,3254.0,274.3928,274.4226,273.9152,273.9152,3254.0
2024-10-21 14:40:00,275.36,275.67,275.21,275.36,9214.0,273.965,274.2734,273.8157,273.965,9214.0
2024-10-21 14:45:00,275.14,275.4,275.14,275.34,2102.0,273.7461,274.0048,273.7461,273.9451,2102.0
2024-10-21 14:50:00,275.27,275.44,275.24,275.41,2713.0,273.8754,274.0446,273.8456,274.0147,2713.0
2024-10-21 14:55:00,275.35,275.38,275.12,275.22,2854.0,273.955,273.9849,273.7262,273.8257,2854.0
2024-10-21 15:00:00,275.35,275.36,275.21,275.33,2619.0,273.955,273.965,273.8157,273.9351,2619.0
2024-10-21 15:05:00,275.34,275.44,274.77,274.85,8103.0,273.9451,274.0446,273.378,273.4575,8103.0
2024-10-21 15:10:00,274.85,274.98,274.67,274.91,5229.0,273.4575,273.5869,273.2785,273.5172,5229.0
2024-10-21 15:15:00,274.85,274.93,274.64,274.66,3513.0,273.4575,273.5371,273.2486,273.2685,3513.0
2024-10-21 15:20:00,274.72,274.77,274.63,274.71,5931.0,273.3282,273.378,273.2387,273.3183,5931.0
2024-10-21 15:25:00,274.71,274.86,274.34,274.36,7802.0,273.3183,273.4675,272.9501,272.97,7802.0
2024-10-21 15:30:00,274.33,274.58,274.33,274.52,6405.0,272.9402,273.1889,272.9402,273.1292,6405.0
2024-10-21 15:35:00,274.59,274.77,274.3,274.68,8591.0,273.1989,273.378,272.9103,273.2884,8591.0
2024-10-21 15:40:00,274.75,274.96,274.68,274.7,6436.0,273.3581,273.567,273.2884,273.3083,6436.0
2024-10-21 15:45:00,274.78,275.4,274.78,275.28,10219.0,273.3879,274.0048,273.3879,273.8854,10219.0
2024-10-21 15:50:00,275.42,275.5,275.17,275.43,15532.0,274.0247,274.1043,273.7759,274.0346,15532.0
2024-10-21 15:55:00,275.46,275.77,274.94,275.74,114456.0,274.0645,274.3729,273.5471,274.343,114456.0
2024-10-22 09:30:00,272.96,275.04,272.01,273.35,22168.0,271.5771,273.6466,270.6319,271.9651,22168.0
2024-10-22 09:35:00,272.97,273.29,272.0,272.69,7542.0,271.5871,271.9055,270.622,271.3085,7542.0
2024-10-22 09:40:00,273.26,273.6,272.26,272.71,14918.0,271.8756,272.2139,270.8807,271.3284,14918.0
2024-10-22 09:45:00,272.41,273.45,272.4,273.26,11242.0,271.0299,272.0646,271.02,271.8756,11242.0
2024-10-22 09:50:00,273.41,273.46,272.31,272.47,17861.0,272.0248,272.0746,270.9304,271.0896,17861.0
2024-10-22 09:55:00,272.33,272.39,271.82,272.11,6813.0,270.9503,271.01,270.4429,270.7314,6813.0
2024-10-22 10:00:00,272.12,272.33,272.06,272.24,2859.0,270.7414,270.9503,270.6817,270.8608,2859.0
2024-10-22 10:05:00,272.2,272.62,272.03,272.53,5550.0,270.821,271.2388,270.6518,271.1493,5550.0
2024-10-22 10:10:00,272.55,273.3,272.54,273.16,14524.0,271.1692,271.9154,271.1593,271.7761,14524.0
2024-10-22 10:15:00,273.16,273.34,272.9,272.9,7458.0,271.7761,271.9552,271.5174,271.5174,7458.0
2024-10-22 10:20:00,272.9,272.9,272.61,272.68,1417.0,271.5174,271.5174,271.2289,271.2985,1417.0
2024-10-22 10:25:00,272.71,273.2,272.46,273.15,6349.0,271.3284,271.8159,271.0797,271.7662,6349.0
2024-10-22 10:30:00,273.26,273.28,272.86,273.0,10827.0,271.8756,271.8955,271.4776,271.6169,10827.0
2024-10-22 10:35:00,272.98,273.2,272.41,272.54,3021.0,271.597,271.8159,271.0299,271.1593,3021.0
2024-10-22 10:40:00,272.53,272.53,272.22,272.42,2500.0,271.1493,271.1493,270.8409,271.0399,2500.0
2024-10-22 10:45:00,272.25,272.83,272.25,272.83,4139.0,270.8707,271.4478,270.8707,271.4478,4139.0
2024-10-22 10:50:00,272.77,272.87,272.56,272.65,2299.0,271.3881,271.4876,271.1791,271.2687,2299.0
2024-10-22 10:55:00,272.65,272.86,272.65,272.77,608.0,271.2687,271.4776,271.2687,271.3881,608.0
2024-10-22 11:00:00,272.68,272.79,272.39,272.57,2876.0,271.2985,271.408,271.01,271.1891,2876.0
2024-10-22 11:05:00,272.57,272.82,272.49,272.71,4499.0,271.1891,271.4378,271.1095,271.3284,4499.0
2024-10-22 11:10:00,272.71,272.71,272.49,272.49,3561.0,271.3284,271.3284,271.1095,271.1095,3561.0
2024-10-22 11:15:00,272.62,272.62,272.3,272.35,2103.0,271.2388,271.2388,270.9205,270.9702,2103.0
2024-10-22 11:20:00,272.27,272.31,271.88,272.05,3601.0,270.8906,270.9304,270.5026,270.6717,3601.0
2024-10-22 11:25:00,272.25,272.25,271.54,272.06,6853.0,270.8707,270.8707,270.1643,270.6817,6853.0
2024-10-22 11:30:00,272.06,272.21,272.02,272.16,1878.0,270.6817,270.8309,270.6419,270.7812,1878.0
2024-10-22 11:35:00,272.13,272.81,272.13,272.76,6607.0,270.7513,271.4279,270.7513,271.3781,6607.0
2024-10-22 11:40:00,272.75,272.75,272.24,272.56,3506.0,271.3682,271.3682,270.8608,271.1791,3506.0
2024-10-22 11:45:00,272.48,272.62,272.38,272.38,1300.0,271.0996,271.2388,271.0001,271.0001,1300.0
2024-10-22 11:50:00,272.54,272.72,272.41,272.57,4404.0,271.1593,271.3383,271.0299,271.1891,4404.0
2024-10-22 11:55:00,272.47,272.47,271.93,271.93,3303.0,271.0896,271.0896,270.5523,270.5523,3303.0
2024-10-22 12:00:00,271.79,271.79,271.46,271.65,4218.0,270.4131,270.4131,270.0847,270.2738,4218.0
2024-10-22 12:05:00,271.76,271.77,271.55,271.63,5419.0,270.3832,270.3932,270.1743,270.2539,5419.0
2024-10-22 12:10:00,271.74,271.82,271.51,271.82,8308.0,270.3633,270.4429,270.1345,270.4429,8308.0
2024-10-22 12:15:00,271.82,271.9,271.8,271.81,2330.0,270.4429,270.5225,270.423,270.4329,2330.0
2024-10-22 12:20:00,271.84,272.02,271.74,271.96,4617.0,270.4628,270.6419,270.3633,270.5822,4617.0
2024-10-22 12:25:00,271.92,272.15,271.92,272.0,4357.0,270.5424,270.7712,270.5424,270.622,4357.0
2024-10-22 12:30:00,271.93,272.1,271.93,272.1,2647.0,270.5523,270.7215,270.5523,270.7215,2647.0
2024-10-22 12:35:00,272.06,272.06,271.68,271.77,2221.0,270.6817,270.6817,270.3036,270.3932,2221.0
2024-10-22 12:40:00,271.84,272.16,271.7,272.16,9160.0,270.4628,270.7812,270.3235,270.7812,9160.0
2024-10-22 12:45:00,272.18,272.18,271.92,271.99,2601.0,270.8011,270.8011,270.5424,270.612,2601.0
2024-10-22 12:50:00,271.9,272.05,271.64,271.79,3285.0,270.5225,270.6717,270.2638,270.4131,3285.0
2024-10-22 12:55:00,271.78,271.79,271.56,271.56,1822.0,270.4031,270.4131,270.1842,270.1842,1822.0
2024-10-22 13:00:00,271.66,271.97,271.64,271.96,4259.0,270.2837,270.5921,270.2638,270.5822,4259.0
2024-10-22 13:05:00,272.0,272.21,271.95,272.09,3967.0,270.622,270.8309,270.5722,270.7115,3967.0
2024-10-22 13:10:00,272.1,272.31,272.09,272.31,3201.0,270.7215,270.9304,270.7115,270.9304,3201.0
2024-10-22 13:15:00,272.13,272.35,271.93,271.94,2828.0,270.7513,270.9702,270.5523,270.5623,2828.0
2024-10-22 13:20:00,272.02,272.18,271.96,272.13,2355.0,270.6419,270.8011,270.5822,270.7513,2355.0
2024-10-22 13:25:00,272.03,272.41,272.03,272.17,890.0,270.6518,271.0299,270.6518,270.7911,890.0
2024-10-22 13:30:00,272.17,272.32,272.1,272.32,5326.0,270.7911,270.9404,270.7215,270.9404,5326.0
2024-10-22 13:35:00,272.36,272.68,272.27,272.68,4398.0,270.9802,271.2985,270.8906,271.2985,4398.0
2024-10-22 13:40:00,272.77,272.89,272.47,272.75,7947.0,271.3881,271.5075,271.0896,271.3682,7947.0
2024-10-22 13:45:00,272.83,272.83,272.46,272.47,4145.0,271.4478,271.4478,271.0797,271.0896,4145.0
2024-10-22 13:50:00,272.4,272.4,272.29,272.31,2761.0,271.02,271.02,270.9105,270.9304,2761.0
2024-10-22 13:55:00,272.19,272.28,271.95,271.95,5288.0,270.811,270.9006,270.5722,270.5722,5288.0
2024-10-22 14:00:00,272.1,272.24,271.73,272.22,3157.0,270.7215,270.8608,270.3534,270.8409,3157.0
2024-10-22 14:05:00,272.12,272.16,271.89,271.99,1802.0,270.7414,270.7812,270.5125,270.612,1802.0
2024-10-22 14:10:00,272.01,272.04,271.96,271.98,2715.0,270.6319,270.6618,270.5822,270.6021,2715.0
2024-10-22 14:15:00,271.98,272.15,271.76,271.86,12995.0,270.6021,270.7712,270.3832,270.4827,12995.0
2024-10-22 14:20:00,271.9,271.93,271.7,271.76,3064.0,270.5225,270.5523,270.3235,270.3832,3064.0
2024-10-22 14:25:00,271.87,272.15,271.81,272.06,4751.0,270.4926,270.7712,270.4329,270.6817,4751.0
2024-10-22 14:30:00,272.02,272.02,271.94,271.99,1850.0,270.6419,270.6419,270.5623,270.612,1850.0
2024-10-22 14:35:00,272.01,272.02,271.87,271.96,2938.0,270.6319,270.6419,270.4926,270.5822,2938.0
2024-10-22 14:40:00,271.97,272.03,271.81,271.88,2462.0,270.5921,270.6518,270.4329,270.5026,2462.0
2024-10-22 14:45:00,271.88,271.97,271.78,271.9,4105.0,270.5026,270.5921,270.4031,270.5225,4105.0
2024-10-22 14:50:00,271.91,271.91,271.68,271.84,6044.0,270.5324,270.5324,270.3036,270.4628,6044.0
2024-10-22 14:55:00,271.75,271.95,271.75,271.77,4817.0,270.3733,270.5722,270.3733,270.3932,4817.0
2024-10-22 15:00:00,271.84,271.97,271.73,271.78,2532.0,270.4628,270.5921,270.3534,270.4031,2532.0
2024-10-22 15:05:00,271.78,271.85,271.51,271.59,5679.0,270.4031,270.4727,270.1345,270.2141,5679.0
2024-10-22 15:10:00,271.65,271.71,271.58,271.62,7900.0,270.2738,270.3335,270.2041,270.2439,7900.0
2024-10-22 15:15:00,271.67,271.83,271.37,271.37,7834.0,270.2937,270.4528,269.9952,269.9952,7834.0
2024-10-22 15:20:00,271.4,271.98,271.4,271.95,11548.0,270.025,270.6021,270.025,270.5722,11548.0
2024-10-22 15:25:00,271.99,272.04,271.74,271.85,5173.0,270.612,270.6618,270.3633,270.4727,5173.0
2024-10-22 15:30:00,271.95,272.21,271.94,271.99,10993.0,270.5722,270.8309,270.5623,270.612,10993.0
2024-10-22 15:35:00,271.94,272.7,271.78,272.33,84831.0,270.5623,271.3184,270.4031,270.9503,84831.0
2024-10-22 15:40:00,272.26,272.32,271.9,272.12,74580.0,270.8807,270.9404,270.5225,270.7414,74580.0
2024-10-22 15:45:00,272.13,272.48,271.85,272.06,40430.0,270.7513,271.0996,270.4727,270.6817,40430.0
2024-10-22 15:50:00,271.97,272.25,271.8,272.13,38336.0,270.5921,270.8707,270.423,270.7513,38336.0
2024-10-22 15:55:00,272.11,272.26,271.54,272.08,137527.0,270.7314,270.8807,270.1643,270.7016,137527.0
2024-10-23 09:30:00,272.73,274.54,272.73,274.34,12027.0,271.3483,273.1491,271.3483,272.9501,12027.0
2024-10-23 09:35:00,274.34,275.23,273.96,274.71,3000.0,272.9501,273.8356,272.5721,273.3183,3000.0
2024-10-23 09:40:00,274.22,274.9,273.87,273.87,3250.0,272.8307,273.5073,272.4825,272.4825,3250.0
2024-10-23 09:45:00,273.98,274.38,273.68,273.96,6958.0,272.592,272.9899,272.2935,272.5721,6958.0
2024-10-23 09:50:00,274.51,274.65,273.46,274.54,6763.0,273.1193,273.2586,272.0746,273.1491,6763.0
2024-10-23 09:55:00,274.65,275.5,274.62,275.09,32997.0,273.2586,274.1043,273.2287,273.6963,32997.0
2024-10-23 10:00:00,274.9,276.32,274.62,276.25,12957.0,273.5073,274.9201,273.2287,274.8505,12957.0
2024-10-23 10:05:00,276.28,276.71,275.96,276.32,5201.0,274.8803,275.3081,274.5619,274.9201,5201.0
2024-10-23 10:10:00,276.2,276.23,275.04,275.05,4025.0,274.8007,274.8306,273.6466,273.6565,4025.0
2024-10-23 10:15:00,274.76,275.01,273.82,274.2,7620.0,273.368,273.6167,272.4328,272.8108,7620.0
2024-10-23 10:20:00,274.2,274.42,273.87,274.25,2301.0,272.8108,273.0297,272.4825,272.8606,2301.0
2024-10-23 10:25:00,274.31,274.97,274.1,274.53,41408.0,272.9203,273.5769,272.7113,273.1392,41408.0
2024-10-23 10:30:00,274.67,275.36,274.54,275.36,3345.0,273.2785,273.965,273.1491,273.965,3345.0
2024-10-23 10:35:00,275.44,275.51,275.21,275.51,2834.0,274.0446,274.1142,273.8157,274.1142,2834.0
2024-10-23 10:40:00,275.47,275.68,275.24,275.24,1726.0,274.0744,274.2833,273.8456,273.8456,1726.0
2024-10-23 10:45:00,275.24,275.61,274.69,274.78,3041.0,273.8456,274.2137,273.2984,273.3879,3041.0
2024-10-23 10:50:00,275.18,275.18,274.22,274.3,1176.0,273.7859,273.7859,272.8307,272.9103,1176.0
2024-10-23 10:55:00,274.5,274.6,274.28,274.37,8249.0,273.1093,273.2088,272.8904,272.98,8249.0
2024-10-23 11:00:00,274.37,274.44,273.61,273.61,6953.0,272.98,273.0496,272.2238,272.2238,6953.0
2024-10-23 11:05:00,273.49,273.5,272.88,273.1,7754.0,272.1044,272.1144,271.4975,271.7164,7754.0
2024-10-23 11:10:00,273.07,273.31,272.92,273.24,1889.0,271.6866,271.9254,271.5373,271.8557,1889.0
2024-10-23 11:15:00,273.27,273.55,273.16,273.47,7015.0,271.8856,272.1641,271.7761,272.0845,7015.0
2024-10-23 11:20:00,273.47,273.89,273.47,273.59,6534.0,272.0845,272.5024,272.0845,272.2039,6534.0
2024-10-23 11:25:00,273.71,274.44,273.52,274.38,2135.0,272.3233,273.0496,272.1343,272.9899,2135.0
2024-10-23 11:30:00,274.38,274.54,274.34,274.36,4851.0,272.9899,273.1491,272.9501,272.97,4851.0
2024-10-23 11:35:00,274.47,274.63,274.36,274.47,2583.0,273.0795,273.2387,272.97,273.0795,2583.0
2024-10-23 11:40:00,274.48,274.99,274.31,274.97,2849.0,273.0894,273.5968,272.9203,273.5769,2849.0
2024-10-23 11:45:00,274.97,275.21,274.85,275.17,7666.0,273.5769,273.8157,273.4575,273.7759,7666.0
2024-10-23 11:50:00,275.19,275.34,275.17,275.34,1972.0,273.7958,273.9451,273.7759,273.9451,1972.0
2024-10-23 11:55:00,275.02,275.91,275.02,275.91,2169.0,273.6267,274.5122,273.6267,274.5122,2169.0
2024-10-23 12:00:00,275.88,276.2,275.68,275.72,3770.0,274.4823,274.8007,274.2833,274.3231,3770.0
2024-10-23 12:05:00,275.64,275.69,275.39,275.39,1476.0,274.2435,274.2933,273.9948,273.9948,1476.0
2024-10-23 12:10:00,275.17,275.33,275.0,275.26,3414.0,273.7759,273.9351,273.6068,273.8655,3414.0
2024-10-23 12:15:00,275.31,275.52,275.3,275.48,1700.0,273.9152,274.1242,273.9053,274.0844,1700.0
2024-10-23 12:20:00,275.61,275.73,275.35,275.57,3289.0,274.2137,274.3331,273.955,274.1739,3289.0
2024-10-23 12:25:00,275.71,276.12,275.67,275.76,8550.0,274.3132,274.7211,274.2734,274.3629,8550.0
2024-10-23 12:30:00,275.61,275.89,275.31,275.89,1997.0,274.2137,274.4923,273.9152,274.4923,1997.0
2024-10-23 12:35:00,275.97,276.11,275.76,275.78,2540.0,274.5719,274.7112,274.3629,274.3828,2540.0
2024-10-23 12:40:00,275.75,275.75,275.69,275.69,600.0,274.353,274.353,274.2933,274.2933,600.0
2024-10-23 12:45:00,275.7,275.96,275.7,275.83,1400.0,274.3032,274.5619,274.3032,274.4326,1400.0
2024-10-23 12:50:00,275.97,276.07,275.24,275.42,3215.0,274.5719,274.6714,273.8456,274.0247,3215.0
2024-10-23 12:55:00,275.59,275.62,275.41,275.48,1168.0,274.1938,274.2236,274.0147,274.0844,1168.0
2024-10-23 13:00:00,275.36,275.39,275.01,275.19,1542.0,273.965,273.9948,273.6167,273.7958,1542.0
2024-10-23 13:05:00,275.01,275.1,274.84,274.84,3463.0,273.6167,273.7063,273.4476,273.4476,3463.0
2024-10-23 13:10:00,274.77,274.93,274.56,274.92,313.0,273.378,273.5371,273.169,273.5272,313.0
2024-10-23 13:15:00,274.73,274.73,274.6,274.6,550.0,273.3382,273.3382,273.2088,273.2088,550.0
2024-10-23 13:20:00,274.71,274.71,274.31,274.31,1000.0,273.3183,273.3183,272.9203,272.9203,1000.0
2024-10-23 13:25:00,274.5,274.57,274.45,274.49,1272.0,273.1093,273.179,273.0596,273.0994,1272.0
2024-10-23 13:30:00,274.41,274.41,274.04,274.04,1200.0,273.0198,273.0198,272.6517,272.6517,1200.0
2024-10-23 13:35:00,274.4,274.4,274.11,274.11,3436.0,273.0098,273.0098,272.7213,272.7213,3436.0
2024-10-23 13:40:00,273.95,274.13,273.95,273.96,1400.0,272.5621,272.7412,272.5621,272.5721,1400.0
2024-10-23 13:45:00,273.97,274.14,273.88,273.99,3665.0,272.582,272.7511,272.4925,272.6019,3665.0
2024-10-23 13:50:00,273.81,273.81,273.56,273.56,5531.0,272.4228,272.4228,272.1741,272.1741,5531.0
2024-10-23 13:55:00,273.59,273.61,273.34,273.5,1114.0,272.2039,272.2238,271.9552,272.1144,1114.0
2024-10-23 14:00:00,273.39,273.39,272.67,272.67,1891.0,272.0049,272.0049,271.2886,271.2886,1891.0
2024-10-23 14:05:00,272.88,272.89,272.51,272.59,3722.0,271.4975,271.5075,271.1294,271.209,3722.0
2024-10-23 14:10:00,272.54,272.55,272.24,272.24,1699.0,271.1593,271.1692,270.8608,270.8608,1699.0
2024-10-23 14:15:00,272.1,272.1,271.84,271.84,2326.0,270.7215,270.7215,270.4628,270.4628,2326.0
2024-10-23 14:20:00,271.74,272.14,271.74,271.98,2556.0,270.3633,270.7613,270.3633,270.6021,2556.0
2024-10-23 14:25:00,272.23,272.23,271.88,271.88,3733.0,270.8508,270.8508,270.5026,270.5026,3733.0
2024-10-23 14:30:00,271.88,272.07,271.73,271.73,4673.0,270.5026,270.6916,270.3534,270.3534,4673.0
2024-10-23 14:35:00,271.93,272.49,271.69,272.49,8689.0,270.5523,271.1095,270.3136,271.1095,8689.0
2024-10-23 14:40:00,272.4,272.58,272.4,272.48,1762.0,271.02,271.199,271.02,271.0996,1762.0
2024-10-23 14:45:00,272.35,272.77,272.35,272.7,4632.0,270.9702,271.3881,270.9702,271.3184,4632.0
2024-10-23 14:50:00,272.69,272.69,272.5,272.55,1950.0,271.3085,271.3085,271.1195,271.1692,1950.0
2024-10-23 14:55:00,272.85,272.85,272.47,272.6,2145.0,271.4677,271.4677,271.0896,271.2189,2145.0
2024-10-23 15:00:00,272.6,272.7,272.1,272.11,12914.0,271.2189,271.3184,270.7215,270.7314,12914.0
2024-10-23 15:05:00,272.28,272.28,272.0,272.0,7758.0,270.9006,270.9006,270.622,270.622,7758.0
2024-10-23 15:10:00,271.98,272.25,271.96,272.11,8366.0,270.6021,270.8707,270.5822,270.7314,8366.0
2024-10-23 15:15:00,272.15,272.61,272.11,272.49,16654.0,270.7712,271.2289,270.7314,271.1095,16654.0
2024-10-23 15:20:00,272.5,272.69,272.38,272.61,8367.0,271.1195,271.3085,271.0001,271.2289,8367.0
2024-10-23 15:25:00,272.36,272.44,272.28,272.28,3630.0,270.9802,271.0598,270.9006,270.9006,3630.0
2024-10-23 15:30:00,272.21,272.62,272.21,272.52,6449.0,270.8309,271.2388,270.8309,271.1394,6449.0
2024-10-23 15:35:00,272.52,272.76,272.36,272.65,15188.0,271.1394,271.3781,270.9802,271.2687,15188.0
2024-10-23 15:40:00,272.73,272.82,272.62,272.72,5915.0,271.3483,271.4378,271.2388,271.3383,5915.0
2024-10-23 15:45:00,272.72,272.82,271.97,272.11,10091.0,271.3383,271.4378,270.5921,270.7314,10091.0
2024-10-23 15:50:00,272.28,272.34,271.38,272.03,24443.0,270.9006,270.9603,270.0051,270.6518,24443.0
2024-10-23 15:55:00,272.03,272.09,271.58,271.78,64894.0,270.6518,270.7115,270.2041,270.4031,64894.0
2024-10-24 09:30:00,272.91,272.91,271.02,272.4,7721.0,271.5274,271.5274,269.647,271.02,7721.0
2024-10-24 09:35:00,271.13,271.41,271.07,271.09,800.0,269.7564,270.035,269.6967,269.7166,800.0
2024-10-24 09:40:00,270.84,271.7,270.61,271.02,4409.0,269.4679,270.3235,269.239,269.647,4409.0
2024-10-24 09:45:00,270.66,271.39,270.08,270.99,18625.0,269.2888,270.0151,268.7117,269.6171,18625.0
2024-10-24 09:50:00,270.9,271.06,270.56,270.85,1925.0,269.5276,269.6867,269.1893,269.4778,1925.0
2024-10-24 09:55:00,271.09,271.29,270.94,271.22,3370.0,269.7166,269.9156,269.5674,269.8459,3370.0
2024-10-24 10:00:00,271.22,271.22,270.83,271.08,12462.0,269.8459,269.8459,269.4579,269.7066,12462.0
2024-10-24 10:05:00,271.08,271.42,270.92,271.22,4858.0,269.7066,270.0449,269.5475,269.8459,4858.0
2024-10-24 10:10:00,271.26,271.48,271.0,271.0,1746.0,269.8857,270.1046,269.6271,269.6271,1746.0
2024-10-24 10:15:00,270.75,271.66,270.62,271.46,4820.0,269.3783,270.2837,269.249,270.0847,4820.0
2024-10-24 10:20:00,271.47,271.48,271.09,271.18,6405.0,270.0947,270.1046,269.7166,269.8061,6405.0
2024-10-24 10:25:00,271.21,271.66,271.18,271.32,2800.0,269.836,270.2837,269.8061,269.9454,2800.0
2024-10-24 10:30:00,271.3,271.5,271.1,271.5,12092.0,269.9255,270.1245,269.7265,270.1245,12092.0
2024-10-24 10:35:00,271.33,271.71,271.13,271.7,16358.0,269.9554,270.3335,269.7564,270.3235,16358.0
2024-10-24 10:40:00,271.77,272.27,271.73,272.02,9349.0,270.3932,270.8906,270.3534,270.6419,9349.0
2024-10-24 10:45:00,272.02,272.65,271.84,272.65,5399.0,270.6419,271.2687,270.4628,271.2687,5399.0
2024-10-24 10:50:00,272.39,272.76,272.15,272.66,12998.0,271.01,271.3781,270.7712,271.2786,12998.0
2024-10-24 10:55:00,272.95,273.66,272.95,273.42,1500.0,271.5672,272.2736,271.5672,272.0348,1500.0
2024-10-24 11:00:00,273.41,273.43,273.03,273.19,3784.0,272.0248,272.0447,271.6468,271.806,3784.0
2024-10-24 11:05:00,273.29,273.75,273.17,273.75,1811.0,271.9055,272.3631,271.7861,272.3631,1811.0
2024-10-24 11:10:00,273.89,273.89,273.65,273.7,500.0,272.5024,272.5024,272.2636,272.3134,500.0
2024-10-24 11:15:00,273.79,273.88,273.32,273.35,7776.0,272.4029,272.4925,271.9353,271.9651,7776.0
2024-10-24 11:20:00,273.19,273.19,272.68,273.09,2159.0,271.806,271.806,271.2985,271.7065,2159.0
2024-10-24 11:25:00,273.08,273.28,273.06,273.25,1379.0,271.6965,271.8955,271.6766,271.8657,1379.0
2024-10-24 11:30:00,273.25,273.46,273.15,273.16,2746.0,271.8657,272.0746,271.7662,271.7761,2746.0
2024-10-24 11:35:00,273.16,273.36,273.0,273.18,2959.0,271.7761,271.9751,271.6169,271.796,2959.0
2024-10-24 11:40:00,273.09,273.09,272.46,272.63,5892.0,271.7065,271.7065,271.0797,271.2488,5892.0
2024-10-24 11:45:00,272.65,272.66,272.02,272.19,3667.0,271.2687,271.2786,270.6419,270.811,3667.0
2024-10-24 11:50:00,272.02,272.02,271.54,271.58,3602.0,270.6419,270.6419,270.1643,270.2041,3602.0
2024-10-24 11:55:00,271.71,272.18,271.58,271.94,3595.0,270.3335,270.8011,270.2041,270.5623,3595.0
2024-10-24 12:00:00,271.79,272.27,271.6,272.27,6192.0,270.4131,270.8906,270.224,270.8906,6192.0
2024-10-24 12:05:00,272.27,272.28,271.79,271.88,12912.0,270.8906,270.9006,270.4131,270.5026,12912.0
2024-10-24 12:10:00,271.71,271.89,271.69,271.88,2000.0,270.3335,270.5125,270.3136,270.5026,2000.0
2024-10-24 12:15:00,271.77,272.04,271.77,272.01,3029.0,270.3932,270.6618,270.3932,270.6319,3029.0
2024-10-24 12:20:00,272.14,272.41,271.92,272.19,2100.0,270.7613,271.0299,270.5424,270.811,2100.0
2024-10-24 12:25:00,272.41,272.47,271.97,271.98,7456.0,271.0299,271.0896,270.5921,270.6021,7456.0
2024-10-24 12:30:00,271.97,272.25,271.86,271.86,7081.0,270.5921,270.8707,270.4827,270.4827,7081.0
2024-10-24 12:35:00,271.94,271.94,271.53,271.72,4369.0,270.5623,270.5623,270.1544,270.3434,4369.0
2024-10-24 12:40:00,271.73,271.82,271.46,271.46,1700.0,270.3534,270.4429,270.0847,270.0847,1700.0
2024-10-24 12:45:00,271.47,271.7,271.47,271.57,1623.0,270.0947,270.3235,270.0947,270.1942,1623.0
2024-10-24 12:50:00,271.53,271.54,271.24,271.4,1942.0,270.1544,270.1643,269.8658,270.025,1942.0
2024-10-24 12:55:00,271.4,271.67,271.24,271.67,6150.0,270.025,270.2937,269.8658,270.2937,6150.0
2024-10-24 13:00:00,271.67,272.03,271.5,272.03,2623.0,270.2937,270.6518,270.1245,270.6518,2623.0
2024-10-24 13:05:00,271.61,272.05,271.61,271.79,2125.0,270.234,270.6717,270.234,270.4131,2125.0
2024-10-24 13:10:00,271.88,272.05,271.72,271.74,1698.0,270.5026,270.6717,270.3434,270.3633,1698.0
2024-10-24 13:15:00,271.9,271.95,271.74,271.91,7112.0,270.5225,270.5722,270.3633,270.5324,7112.0
2024-10-24 13:20:00,271.87,272.03,271.84,271.95,3903.0,270.4926,270.6518,270.4628,270.5722,3903.0
2024-10-24 13:25:00,271.95,271.95,271.81,271.92,2379.0,270.5722,270.5722,270.4329,270.5424,2379.0
2024-10-24 13:30:00,271.81,272.07,271.81,271.96,7334.0,270.4329,270.6916,270.4329,270.5822,7334.0
2024-10-24 13:35:00,271.91,272.36,271.91,272.34,5520.0,270.5324,270.9802,270.5324,270.9603,5520.0
2024-10-24 13:40:00,272.43,272.95,272.43,272.66,4985.0,271.0498,271.5672,271.0498,271.2786,4985.0
2024-10-24 13:45:00,272.68,272.83,272.38,272.49,3347.0,271.2985,271.4478,271.0001,271.1095,3347.0
2024-10-24 13:50:00,272.53,272.56,272.3,272.38,2148.0,271.1493,271.1791,270.9205,271.0001,2148.0
2024-10-24 13:55:00,272.32,272.6,272.29,272.38,4621.0,270.9404,271.2189,270.9105,271.0001,4621.0
2024-10-24 14:00:00,272.26,272.93,272.15,272.83,16453.0,270.8807,271.5473,270.7712,271.4478,16453.0
2024-10-24 14:05:00,272.72,272.83,272.6,272.72,5800.0,271.3383,271.4478,271.2189,271.3383,5800.0
2024-10-24 14:10:00,272.72,272.92,272.66,272.91,12347.0,271.3383,271.5373,271.2786,271.5274,12347.0
2024-10-24 14:15:00,272.91,272.91,272.6,272.79,20047.0,271.5274,271.5274,271.2189,271.408,20047.0
2024-10-24 14:20:00,272.79,272.79,272.55,272.59,9726.0,271.408,271.408,271.1692,271.209,9726.0
2024-10-24 14:25:00,272.54,272.58,272.2,272.3,12209.0,271.1593,271.199,270.821,270.9205,12209.0
2024-10-24 14:30:00,272.26,272.46,272.21,272.29,8795.0,270.8807,271.0797,270.8309,270.9105,8795.0
2024-10-24 14:35:00,272.29,272.43,271.64,271.64,6837.0,270.9105,271.0498,270.2638,270.2638,6837.0
2024-10-24 14:40:00,271.64,271.94,271.1,271.1,7451.0,270.2638,270.5623,269.7265,269.7265,7451.0
2024-10-24 14:45:00,271.21,271.72,271.1,271.68,12903.0,269.836,270.3434,269.7265,270.3036,12903.0
2024-10-24 14:50:00,271.54,272.1,271.54,272.04,4302.0,270.1643,270.7215,270.1643,270.6618,4302.0
2024-10-24 14:55:00,271.84,272.38,271.82,272.35,3133.0,270.4628,271.0001,270.4429,270.9702,3133.0
2024-10-24 15:00:00,272.35,272.35,271.78,271.9,2125.0,270.9702,270.9702,270.4031,270.5225,2125.0
2024-10-24 15:05:00,271.78,271.87,271.7,271.76,2901.0,270.4031,270.4926,270.3235,270.3832,2901.0
2024-10-24 15:10:00,271.89,272.25,271.73,272.02,3413.0,270.5125,270.8707,270.3534,270.6419,3413.0
2024-10-24 15:15:00,272.14,272.16,271.88,272.0,3287.0,270.7613,270.7812,270.5026,270.622,3287.0
2024-10-24 15:20:00,272.0,272.03,271.69,271.74,4242.0,270.622,270.6518,270.3136,270.3633,4242.0
2024-10-24 15:25:00,271.8,271.81,271.67,271.75,2514.0,270.423,270.4329,270.2937,270.3733,2514.0
2024-10-24 15:30:00,271.73,272.15,271.63,271.77,6639.0,270.3534,270.7712,270.2539,270.3932,6639.0
2024-10-24 15:35:00,271.89,271.99,271.76,271.76,4056.0,270.5125,270.612,270.3832,270.3832,4056.0
2024-10-24 15:40:00,271.86,271.95,271.72,271.77,6594.0,270.4827,270.5722,270.3434,270.3932,6594.0
2024-10-24 15:45:00,271.73,271.87,271.19,271.19,17665.0,270.3534,270.4926,269.8161,269.8161,17665.0
2024-10-24 15:50:00,271.34,272.06,271.07,272.01,31863.0,269.9653,270.6817,269.6967,270.6319,31863.0
2024-10-24 15:55:00,272.01,272.08,271.51,271.7,73364.0,270.6319,270.7016,270.1345,270.3235,73364.0
2024-10-25 09:30:00,272.92,272.94,271.56,272.22,4583.0,271.5373,271.5572,270.1842,270.8409,4583.0
2024-10-25 09:35:00,271.44,272.04,270.77,271.36,1600.0,270.0648,270.6618,269.3982,269.9852,1600.0
2024-10-25 09:40:00,271.82,271.82,271.06,271.11,1700.0,270.4429,270.4429,269.6867,269.7365,1700.0
2024-10-25 09:45:00,271.21,271.94,271.21,271.94,2050.0,269.836,270.5623,269.836,270.5623,2050.0
2024-10-25 09:50:00,271.75,272.18,271.1,271.92,5250.0,270.3733,270.8011,269.7265,270.5424,5250.0
2024-10-25 09:55:00,271.86,272.15,271.66,272.09,5257.0,270.4827,270.7712,270.2837,270.7115,5257.0
2024-10-25 10:00:00,272.09,272.59,272.01,272.27,1850.0,270.7115,271.209,270.6319,270.8906,1850.0
2024-10-25 10:05:00,272.27,272.91,272.27,272.33,5697.0,270.8906,271.5274,270.8906,270.9503,5697.0
2024-10-25 10:10:00,272.32,272.32,272.0,272.04,1405.0,270.9404,270.9404,270.622,270.6618,1405.0
2024-10-25 10:15:00,272.07,272.46,271.82,272.46,4303.0,270.6916,271.0797,270.4429,271.0797,4303.0
2024-10-25 10:20:00,272.62,272.73,272.61,272.72,630.0,271.2388,271.3483,271.2289,271.3383,630.0
2024-10-25 10:25:00,272.72,272.93,272.44,272.56,7586.0,271.3383,271.5473,271.0598,271.1791,7586.0
2024-10-25 10:30:00,272.57,272.78,272.44,272.44,1681.0,271.1891,271.398,271.0598,271.0598,1681.0
2024-10-25 10:35:00,272.57,272.62,272.12,272.13,3500.0,271.1891,271.2388,270.7414,270.7513,3500.0
2024-10-25 10:40:00,272.13,272.18,271.98,272.06,1751.0,270.7513,270.8011,270.6021,270.6817,1751.0
2024-10-25 10:45:00,272.14,272.21,271.81,272.0,5011.0,270.7613,270.8309,270.4329,270.622,5011.0
2024-10-25 10:50:00,272.0,272.38,271.95,272.0,5822.0,270.622,271.0001,270.5722,270.622,5822.0
2024-10-25 10:55:00,271.94,271.94,271.73,271.73,2696.0,270.5623,270.5623,270.3534,270.3534,2696.0
2024-10-25 11:00:00,271.74,272.02,271.73,271.73,2819.0,270.3633,270.6419,270.3534,270.3534,2819.0
2024-10-25 11:05:00,271.59,271.68,271.44,271.48,1900.0,270.2141,270.3036,270.0648,270.1046,1900.0
2024-10-25 11:10:00,271.37,271.41,271.15,271.15,2100.0,269.9952,270.035,269.7763,269.7763,2100.0
2024-10-25 11:15:00,270.99,270.99,270.76,270.86,600.0,269.6171,269.6171,269.3883,269.4878,600.0
2024-10-25 11:20:00,270.74,271.0,270.37,270.42,6762.0,269.3684,269.6271,269.0002,269.05,6762.0
2024-10-25 11:25:00,270.4,270.55,270.28,270.43,4312.0,269.0301,269.1793,268.9107,269.0599,4312.0
2024-10-25 11:30:00,270.43,270.93,270.3,270.93,3098.0,269.0599,269.5574,268.9306,269.5574,3098.0
2024-10-25 11:35:00,271.04,271.04,270.79,270.9,1000.0,269.6669,269.6669,269.4181,269.5276,1000.0
2024-10-25 11:40:00,270.76,270.77,270.51,270.53,3490.0,269.3883,269.3982,269.1395,269.1594,3490.0
2024-10-25 11:45:00,270.68,270.85,270.52,270.85,2200.0,269.3087,269.4778,269.1495,269.4778,2200.0
2024-10-25 11:50:00,270.68,270.84,270.43,270.43,1100.0,269.3087,269.4679,269.0599,269.0599,1100.0
2024-10-25 11:55:00,270.63,270.63,270.35,270.35,1700.0,269.2589,269.2589,268.9803,268.9803,1700.0
2024-10-25 12:00:00,270.43,270.8,270.42,270.44,2840.0,269.0599,269.4281,269.05,269.0699,2840.0
2024-10-25 12:05:00,270.43,270.73,270.43,270.69,1300.0,269.0599,269.3584,269.0599,269.3186,1300.0
2024-10-25 12:10:00,270.61,270.73,270.6,270.67,862.0,269.239,269.3584,269.2291,269.2987,862.0
2024-10-25 12:15:00,270.63,270.81,270.63,270.69,1605.0,269.2589,269.438,269.2589,269.3186,1605.0
2024-10-25 12:20:00,270.71,270.76,270.65,270.76,500.0,269.3385,269.3883,269.2788,269.3883,500.0
2024-10-25 12:25:00,270.71,270.94,270.7,270.86,3540.0,269.3385,269.5674,269.3286,269.4878,3540.0
2024-10-25 12:30:00,270.95,271.15,270.66,270.76,3250.0,269.5773,269.7763,269.2888,269.3883,3250.0
2024-10-25 12:35:00,270.87,270.88,270.66,270.79,2222.0,269.4977,269.5077,269.2888,269.4181,2222.0
2024-10-25 12:40:00,270.79,270.95,270.73,270.87,3519.0,269.4181,269.5773,269.3584,269.4977,3519.0
2024-10-25 12:45:00,270.95,271.16,270.87,271.03,8221.0,269.5773,269.7862,269.4977,269.6569,8221.0
2024-10-25 12:50:00,271.03,271.05,270.94,271.05,2129.0,269.6569,269.6768,269.5674,269.6768,2129.0
2024-10-25 12:55:00,271.03,271.29,271.02,271.29,2288.0,269.6569,269.9156,269.647,269.9156,2288.0
2024-10-25 13:00:00,271.39,271.62,271.24,271.62,1502.0,270.0151,270.2439,269.8658,270.2439,1502.0
2024-10-25 13:05:00,271.62,271.76,271.44,271.56,2868.0,270.2439,270.3832,270.0648,270.1842,2868.0
2024-10-25 13:10:00,271.5,271.54,271.07,271.07,3959.0,270.1245,270.1643,269.6967,269.6967,3959.0
2024-10-25 13:15:00,271.06,271.06,270.72,270.72,3901.0,269.6867,269.6867,269.3485,269.3485,3901.0
2024-10-25 13:20:00,270.63,270.63,270.08,270.29,5100.0,269.2589,269.2589,268.7117,268.9207,5100.0
2024-10-25 13:25:00,270.06,270.41,270.02,270.02,1362.0,268.6918,269.04,268.652,268.652,1362.0
2024-10-25 13:30:00,270.0,270.18,270.0,270.01,3349.0,268.6321,268.8112,268.6321,268.6421,3349.0
2024-10-25 13:35:00,270.0,270.0,269.76,269.94,5513.0,268.6321,268.6321,268.3933,268.5724,5513.0
2024-10-25 13:40:00,269.79,269.79,269.15,269.31,5151.0,268.4232,268.4232,267.7864,267.9456,5151.0
2024-10-25 13:45:00,269.3,269.6,269.23,269.6,4815.0,267.9357,268.2341,267.866,268.2341,4815.0
2024-10-25 13:50:00,269.6,269.88,269.59,269.88,1106.0,268.2341,268.5127,268.2242,268.5127,1106.0
2024-10-25 13:55:00,269.74,269.74,269.57,269.59,1225.0,268.3734,268.3734,268.2043,268.2242,1225.0
2024-10-25 14:00:00,269.6,269.65,269.24,269.55,3320.0,268.2341,268.2839,267.876,268.1844,3320.0
2024-10-25 14:05:00,269.56,269.57,269.56,269.57,405.0,268.1943,268.2043,268.1943,268.2043,405.0
2024-10-25 14:10:00,269.43,269.7,269.43,269.65,1757.0,268.065,268.3336,268.065,268.2839,1757.0
2024-10-25 14:15:00,269.57,269.68,269.57,269.61,1650.0,268.2043,268.3137,268.2043,268.2441,1650.0
2024-10-25 14:20:00,269.73,269.82,269.59,269.73,2299.0,268.3635,268.453,268.2242,268.3635,2299.0
2024-10-25 14:25:00,269.74,270.14,269.74,270.02,3637.0,268.3734,268.7714,268.3734,268.652,3637.0
2024-10-25 14:30:00,269.9,269.95,269.65,269.85,2000.0,268.5326,268.5824,268.2839,268.4829,2000.0
2024-10-25 14:35:00,269.8,270.07,269.79,270.06,1789.0,268.4331,268.7018,268.4232,268.6918,1789.0
2024-10-25 14:40:00,270.07,270.22,270.05,270.08,1200.0,268.7018,268.851,268.6819,268.7117,1200.0
2024-10-25 14:45:00,270.08,270.35,270.08,270.28,3153.0,268.7117,268.9803,268.7117,268.9107,3153.0
2024-10-25 14:50:00,270.17,270.2,270.1,270.19,1225.0,268.8013,268.8311,268.7316,268.8212,1225.0
2024-10-25 14:55:00,270.22,270.55,270.13,270.55,14309.0,268.851,269.1793,268.7615,269.1793,14309.0
2024-10-25 15:00:00,270.53,270.91,270.53,270.73,3363.0,269.1594,269.5375,269.1594,269.3584,3363.0
2024-10-25 15:05:00,270.64,270.84,270.45,270.45,2991.0,269.2689,269.4679,269.0798,269.0798,2991.0
2024-10-25 15:10:00,270.46,270.56,269.88,269.98,3516.0,269.0898,269.1893,268.5127,268.6122,3516.0
2024-10-25 15:15:00,270.08,270.4,270.02,270.31,4386.0,268.7117,269.0301,268.652,268.9405,4386.0
2024-10-25 15:20:00,270.31,270.42,269.98,270.0,4800.0,268.9405,269.05,268.6122,268.6321,4800.0
2024-10-25 15:25:00,270.0,270.28,270.0,270.26,3700.0,268.6321,268.9107,268.6321,268.8908,3700.0
2024-10-25 15:30:00,270.26,270.26,269.92,269.92,6110.0,268.8908,268.8908,268.5525,268.5525,6110.0
2024-10-25 15:35:00,269.92,270.13,269.75,269.75,6651.0,268.5525,268.7615,268.3834,268.3834,6651.0
2024-10-25 15:40:00,269.75,269.77,269.43,269.48,6857.0,268.3834,268.4033,268.065,268.1148,6857.0
2024-10-25 15:45:00,269.49,269.65,269.39,269.6,11630.0,268.1247,268.2839,268.0252,268.2341,11630.0
2024-10-25 15:50:00,269.65,269.93,269.54,269.8,21900.0,268.2839,268.5625,268.1744,268.4331,21900.0
2024-10-25 15:55:00,269.68,269.93,268.91,269.88,67522.0,268.3137,268.5625,267.5476,268.5127,67522.0
2024-10-28 09:30:00,272.74,273.69,272.33,272.41,10872.0,271.3582,272.3034,270.9503,271.0299,10872.0
2024-10-28 09:35:00,272.33,273.21,272.33,272.5,750.0,270.9503,271.8259,270.9503,271.1195,750.0
2024-10-28 09:40:00,272.79,273.25,272.69,273.25,860.0,271.408,271.8657,271.3085,271.8657,860.0
2024-10-28 09:45:00,273.27,273.32,272.74,273.32,1900.0,271.8856,271.9353,271.3582,271.9353,1900.0
2024-10-28 09:50:00,273.19,273.2,273.14,273.14,200.0,271.806,271.8159,271.7562,271.7562,200.0
2024-10-28 09:55:00,273.3,274.28,273.24,274.27,16460.0,271.9154,272.8904,271.8557,272.8805,16460.0
2024-10-28 10:00:00,274.34,274.47,273.44,273.66,24200.0,272.9501,273.0795,272.0547,272.2736,24200.0
2024-10-28 10:05:00,273.71,273.74,273.03,273.22,1900.0,272.3233,272.3532,271.6468,271.8358,1900.0
2024-10-28 10:10:00,273.41,273.53,273.38,273.42,1078.0,272.0248,272.1442,271.995,272.0348,1078.0
2024-10-28 10:15:00,273.41,273.41,273.03,273.27,1008.0,272.0248,272.0248,271.6468,271.8856,1008.0
2024-10-28 10:20:00,273.12,273.35,273.05,273.21,601.0,271.7363,271.9651,271.6667,271.8259,601.0
2024-10-28 10:25:00,273.61,274.26,273.42,274.12,2924.0,272.2238,272.8705,272.0348,272.7312,2924.0
2024-10-28 10:30:00,274.12,274.15,273.5,273.52,2401.0,272.7312,272.7611,272.1144,272.1343,2401.0
2024-10-28 10:35:00,273.54,273.54,273.09,273.12,2698.0,272.1542,272.1542,271.7065,271.7363,2698.0
2024-10-28 10:40:00,273.18,273.18,273.04,273.16,1100.0,271.796,271.796,271.6567,271.7761,1100.0
2024-10-28 10:45:00,273.3,273.35,273.26,273.35,900.0,271.9154,271.9651,271.8756,271.9651,900.0
2024-10-28 10:50:00,273.35,273.64,273.27,273.64,5654.0,271.9651,272.2537,271.8856,272.2537,5654.0
2024-10-28 10:55:00,273.58,273.7,273.14,273.21,7141.0,272.194,272.3134,271.7562,271.8259,7141.0
2024-10-28 11:00:00,273.21,273.25,272.8,273.22,3289.0,271.8259,271.8657,271.4179,271.8358,3289.0
2024-10-28 11:05:00,273.25,273.25,272.85,272.86,2784.0,271.8657,271.8657,271.4677,271.4776,2784.0
2024-10-28 11:10:00,272.98,273.26,272.87,273.1,5127.0,271.597,271.8756,271.4876,271.7164,5127.0
2024-10-28 11:15:00,273.02,273.08,272.77,272.79,2625.0,271.6368,271.6965,271.3881,271.408,2625.0
2024-10-28 11:20:00,272.77,272.77,272.69,272.69,1100.0,271.3881,271.3881,271.3085,271.3085,1100.0
2024-10-28 11:25:00,272.81,272.81,272.58,272.6,2407.0,271.4279,271.4279,271.199,271.2189,2407.0
2024-10-28 11:30:00,272.66,272.66,272.35,272.35,2737.0,271.2786,271.2786,270.9702,270.9702,2737.0
2024-10-28 11:35:00,272.28,272.33,272.07,272.08,2096.0,270.9006,270.9503,270.6916,270.7016,2096.0
2024-10-28 11:40:00,271.96,271.98,271.88,271.88,1104.0,270.5822,270.6021,270.5026,270.5026,1104.0
2024-10-28 11:45:00,271.88,272.0,271.88,271.9,2155.0,270.5026,270.622,270.5026,270.5225,2155.0
2024-10-28 11:50:00,272.06,272.1,271.98,271.98,1995.0,270.6817,270.7215,270.6021,270.6021,1995.0
2024-10-28 11:55:00,271.96,272.11,271.96,272.1,1200.0,270.5822,270.7314,270.5822,270.7215,1200.0
2024-10-28 12:00:00,272.0,272.0,271.59,271.83,5469.0,270.622,270.622,270.2141,270.4528,5469.0
2024-10-28 12:05:00,271.86,271.96,271.68,271.82,3100.0,270.4827,270.5822,270.3036,270.4429,3100.0
2024-10-28 12:10:00,271.74,271.91,271.73,271.85,2444.0,270.3633,270.5324,270.3534,270.4727,2444.0
2024-10-28 12:15:00,271.89,271.91,271.67,271.69,2966.0,270.5125,270.5324,270.2937,270.3136,2966.0
2024-10-28 12:20:00,271.63,271.7,271.48,271.5,2352.0,270.2539,270.3235,270.1046,270.1245,2352.0
2024-10-28 12:25:00,271.57,271.73,271.4,271.4,4010.0,270.1942,270.3534,270.025,270.025,4010.0
2024-10-28 12:30:00,271.34,271.34,271.14,271.14,1302.0,269.9653,269.9653,269.7663,269.7663,1302.0
2024-10-28 12:35:00,271.12,271.12,270.85,270.94,1300.0,269.7464,269.7464,269.4778,269.5674,1300.0
2024-10-28 12:40:00,270.79,270.97,270.77,270.96,1525.0,269.4181,269.5972,269.3982,269.5873,1525.0
2024-10-28 12:45:00,270.96,270.96,270.55,270.55,700.0,269.5873,269.5873,269.1793,269.1793,700.0
2024-10-28 12:50:00,270.67,270.78,270.61,270.78,4567.0,269.2987,269.4082,269.239,269.4082,4567.0
2024-10-28 12:55:00,270.76,270.9,270.75,270.9,3546.0,269.3883,269.5276,269.3783,269.5276,3546.0
2024-10-28 13:00:00,270.99,271.03,270.64,270.64,3415.0,269.6171,269.6569,269.2689,269.2689,3415.0
2024-10-28 13:05:00,270.64,270.64,270.57,270.57,1362.0,269.2689,269.2689,269.1992,269.1992,1362.0
2024-10-28 13:10:00,270.52,270.52,270.24,270.24,1346.0,269.1495,269.1495,268.8709,268.8709,1346.0
2024-10-28 13:15:00,270.38,270.39,270.3,270.38,1400.0,269.0102,269.0201,268.9306,269.0102,1400.0
2024-10-28 13:20:00,270.38,270.5,270.38,270.44,1825.0,269.0102,269.1296,269.0102,269.0699,1825.0
2024-10-28 13:25:00,270.37,270.37,270.07,270.07,1408.0,269.0002,269.0002,268.7018,268.7018,1408.0
2024-10-28 13:30:00,270.22,270.39,270.15,270.37,4588.0,268.851,269.0201,268.7814,269.0002,4588.0
2024-10-28 13:35:00,270.4,270.42,270.32,270.33,2211.0,269.0301,269.05,268.9505,268.9604,2211.0
2024-10-28 13:40:00,270.35,270.39,270.34,270.37,1100.0,268.9803,269.0201,268.9704,269.0002,1100.0
2024-10-28 13:45:00,270.35,270.41,270.16,270.21,2531.0,268.9803,269.04,268.7913,268.8411,2531.0
2024-10-28 13:50:00,270.19,270.3,270.15,270.24,4720.0,268.8212,268.9306,268.7814,268.8709,4720.0
2024-10-28 13:55:00,270.15,270.15,270.12,270.12,753.0,268.7814,268.7814,268.7515,268.7515,753.0
2024-10-28 14:00:00,270.08,270.08,269.9,269.9,2258.0,268.7117,268.7117,268.5326,268.5326,2258.0
2024-10-28 14:05:00,269.97,270.35,269.97,270.27,9377.0,268.6023,268.9803,268.6023,268.9008,9377.0
2024-10-28 14:10:00,270.34,270.34,270.3,270.31,200.0,268.9704,268.9704,268.9306,268.9405,200.0
2024-10-28 14:15:00,270.3,270.41,270.25,270.41,1901.0,268.9306,269.04,268.8809,269.04,1901.0
2024-10-28 14:20:00,270.4,270.4,270.28,270.3,2901.0,269.0301,269.0301,268.9107,268.9306,2901.0
2024-10-28 14:25:00,270.25,270.72,270.25,270.44,6647.0,268.8809,269.3485,268.8809,269.0699,6647.0
2024-10-28 14:30:00,270.44,270.51,270.43,270.46,1601.0,269.0699,269.1395,269.0599,269.0898,1601.0
2024-10-28 14:35:00,270.46,270.56,270.42,270.55,2372.0,269.0898,269.1893,269.05,269.1793,2372.0
2024-10-28 14:40:00,270.49,270.49,270.34,270.4,1700.0,269.1196,269.1196,268.9704,269.0301,1700.0
2024-10-28 14:45:00,270.44,270.81,270.39,270.81,7936.0,269.0699,269.438,269.0201,269.438,7936.0
2024-10-28 14:50:00,270.78,270.88,270.69,270.86,5196.0,269.4082,269.5077,269.3186,269.4878,5196.0
2024-10-28 14:55:00,270.75,270.75,270.22,270.22,4614.0,269.3783,269.3783,268.851,268.851,4614.0
2024-10-28 15:00:00,270.15,270.38,269.99,270.38,3361.0,268.7814,269.0102,268.6222,269.0102,3361.0
2024-10-28 15:05:00,270.28,270.42,270.09,270.15,4804.0,268.9107,269.05,268.7217,268.7814,4804.0
2024-10-28 15:10:00,270.1,270.29,270.1,270.18,2617.0,268.7316,268.9207,268.7316,268.8112,2617.0
2024-10-28 15:15:00,270.22,270.22,270.07,270.12,1915.0,268.851,268.851,268.7018,268.7515,1915.0
2024-10-28 15:20:00,270.17,270.37,270.01,270.34,10696.0,268.8013,269.0002,268.6421,268.9704,10696.0
2024-10-28 15:25:00,270.42,270.74,270.41,270.64,3208.0,269.05,269.3684,269.04,269.2689,3208.0
2024-10-28 15:30:00,270.59,270.91,270.51,270.91,3212.0,269.2191,269.5375,269.1395,269.5375,3212.0
2024-10-28 15:35:00,270.84,271.0,270.69,270.77,9581.0,269.4679,269.6271,269.3186,269.3982,9581.0
2024-10-28 15:40:00,270.81,270.87,270.67,270.73,9846.0,269.438,269.4977,269.2987,269.3584,9846.0
2024-10-28 15:45:00,270.7,270.7,270.29,270.29,4930.0,269.3286,269.3286,268.9207,268.9207,4930.0
2024-10-28 15:50:00,270.31,270.41,270.08,270.3,19903.0,268.9405,269.04,268.7117,268.9306,19903.0
2024-10-28 15:55:00,270.3,270.3,269.69,270.08,50191.0,268.9306,268.9306,268.3237,268.7117,50191.0
2024-10-29 09:30:00,268.26,269.97,267.39,268.71,5066.0,266.9009,268.6023,266.0353,267.3487,5066.0
2024-10-29 09:35:00,268.01,268.02,267.23,267.51,2308.0,266.6522,266.6622,265.8762,266.1547,2308.0
2024-10-29 09:40:00,267.91,268.28,267.68,268.15,4364.0,266.5527,266.9208,266.3239,266.7915,4364.0
2024-10-29 09:45:00,268.08,268.49,268.08,268.49,5090.0,266.7218,267.1298,266.7218,267.1298,5090.0
2024-10-29 09:50:00,268.46,269.31,268.44,269.29,7694.0,267.0999,267.9456,267.08,267.9257,7694.0
2024-10-29 09:55:00,269.16,269.31,268.63,268.97,7564.0,267.7964,267.9456,267.2691,267.6073,7564.0
2024-10-29 10:00:00,268.88,268.88,268.16,268.64,3853.0,267.5178,267.5178,266.8014,267.279,3853.0
2024-10-29 10:05:00,268.65,268.93,268.59,268.67,995.0,267.289,267.5675,267.2293,267.3089,995.0
2024-10-29 10:10:00,268.82,268.82,268.25,268.31,2261.0,267.4581,267.4581,266.891,266.9507,2261.0
2024-10-29 10:15:00,268.31,268.53,268.16,268.53,12541.0,266.9507,267.1696,266.8014,267.1696,12541.0
2024-10-29 10:20:00,268.59,269.1,268.46,268.91,5200.0,267.2293,267.7367,267.0999,267.5476,5200.0
2024-10-29 10:25:00,268.96,269.16,268.59,268.94,59837.0,267.5974,267.7964,267.2293,267.5775,59837.0
2024-10-29 10:30:00,268.98,269.78,268.98,269.56,3709.0,267.6173,268.4132,267.6173,268.1943,3709.0
2024-10-29 10:35:00,269.51,269.51,269.09,269.31,8628.0,268.1446,268.1446,267.7267,267.9456,8628.0
2024-10-29 10:40:00,269.3,269.45,269.13,269.32,4828.0,267.9357,268.0849,267.7665,267.9556,4828.0
2024-10-29 10:45:00,269.32,269.48,269.24,269.42,3040.0,267.9556,268.1148,267.876,268.0551,3040.0
2024-10-29 10:50:00,269.57,269.87,269.56,269.56,2840.0,268.2043,268.5028,268.1943,268.1943,2840.0
2024-10-29 10:55:00,269.52,269.98,269.51,269.87,2378.0,268.1546,268.6122,268.1446,268.5028,2378.0
2024-10-29 11:00:00,269.98,271.4,269.96,271.4,4250.0,268.6122,270.025,268.5923,270.025,4250.0
2024-10-29 11:05:00,271.46,271.46,270.68,270.82,15588.0,270.0847,270.0847,269.3087,269.448,15588.0
2024-10-29 11:10:00,270.87,271.05,270.59,270.65,4221.0,269.4977,269.6768,269.2191,269.2788,4221.0
2024-10-29 11:15:00,270.66,270.86,270.6,270.75,2398.0,269.2888,269.4878,269.2291,269.3783,2398.0
2024-10-29 11:20:00,270.75,270.75,270.24,270.4,3172.0,269.3783,269.3783,268.8709,269.0301,3172.0
2024-10-29 11:25:00,270.24,270.72,270.24,270.58,2950.0,268.8709,269.3485,268.8709,269.2092,2950.0
2024-10-29 11:30:00,270.68,270.68,270.29,270.29,4390.0,269.3087,269.3087,268.9207,268.9207,4390.0
2024-10-29 11:35:00,270.32,270.63,270.08,270.63,2600.0,268.9505,269.2589,268.7117,269.2589,2600.0
2024-10-29 11:40:00,270.49,270.82,270.48,270.81,1200.0,269.1196,269.448,269.1097,269.438,1200.0
2024-10-29 11:45:00,270.82,270.88,270.8,270.85,1384.0,269.448,269.5077,269.4281,269.4778,1384.0
2024-10-29 11:50:00,270.99,270.99,270.4,270.59,3879.0,269.6171,269.6171,269.0301,269.2191,3879.0
2024-10-29 11:55:00,270.75,270.91,270.75,270.91,1540.0,269.3783,269.5375,269.3783,269.5375,1540.0
2024-10-29 12:00:00,271.0,271.07,270.51,270.54,12237.0,269.6271,269.6967,269.1395,269.1694,12237.0
2024-10-29 12:05:00,270.55,270.7,270.54,270.58,405.0,269.1793,269.3286,269.1694,269.2092,405.0
2024-10-29 12:10:00,270.46,270.8,270.46,270.77,1392.0,269.0898,269.4281,269.0898,269.3982,1392.0
2024-10-29 12:15:00,270.88,270.94,270.7,270.7,4187.0,269.5077,269.5674,269.3286,269.3286,4187.0
2024-10-29 12:20:00,270.81,270.81,270.32,270.47,2832.0,269.438,269.438,268.9505,269.0997,2832.0
2024-10-29 12:25:00,270.55,270.55,270.16,270.36,600.0,269.1793,269.1793,268.7913,268.9903,600.0
2024-10-29 12:30:00,270.2,270.54,270.2,270.54,5481.0,268.8311,269.1694,268.8311,269.1694,5481.0
2024-10-29 12:35:00,270.56,270.75,270.29,270.44,2200.0,269.1893,269.3783,268.9207,269.0699,2200.0
2024-10-29 12:40:00,270.36,270.46,270.14,270.19,4679.0,268.9903,269.0898,268.7714,268.8212,4679.0
2024-10-29 12:45:00,270.11,270.24,270.07,270.16,2091.0,268.7416,268.8709,268.7018,268.7913,2091.0
2024-10-29 12:50:00,270.05,270.19,270.04,270.13,3233.0,268.6819,268.8212,268.6719,268.7615,3233.0
2024-10-29 12:55:00,270.11,270.64,270.11,270.5,8365.0,268.7416,269.2689,268.7416,269.1296,8365.0
2024-10-29 13:00:00,270.7,270.8,270.62,270.76,2773.0,269.3286,269.4281,269.249,269.3883,2773.0
2024-10-29 13:05:00,270.62,270.75,270.45,270.47,2148.0,269.249,269.3783,269.0798,269.0997,2148.0
2024-10-29 13:10:00,270.43,270.49,270.32,270.49,3306.0,269.0599,269.1196,268.9505,269.1196,3306.0
2024-10-29 13:15:00,270.44,270.44,270.22,270.36,2023.0,269.0699,269.0699,268.851,268.9903,2023.0
2024-10-29 13:20:00,270.21,270.21,269.94,270.04,2036.0,268.8411,268.8411,268.5724,268.6719,2036.0
2024-10-29 13:25:00,270.01,270.07,269.89,270.04,6892.0,268.6421,268.7018,268.5227,268.6719,6892.0
2024-10-29 13:30:00,270.03,270.03,269.86,269.86,1434.0,268.662,268.662,268.4928,268.4928,1434.0
2024-10-29 13:35:00,269.94,270.05,269.85,269.87,1106.0,268.5724,268.6819,268.4829,268.5028,1106.0
2024-10-29 13:40:00,270.04,270.07,269.63,269.7,6892.0,268.6719,268.7018,268.264,268.3336,6892.0
2024-10-29 13:45:00,269.63,269.68,269.28,269.43,2133.0,268.264,268.3137,267.9158,268.065,2133.0
2024-10-29 13:50:00,269.35,269.45,269.21,269.3,2300.0,267.9854,268.0849,267.8461,267.9357,2300.0
2024-10-29 13:55:00,269.22,269.48,269.17,269.43,3988.0,267.8561,268.1148,267.8063,268.065,3988.0
2024-10-29 14:00:00,269.44,269.52,269.43,269.46,823.0,268.075,268.1546,268.065,268.0949,823.0
2024-10-29 14:05:00,269.57,269.58,269.26,269.38,2885.0,268.2043,268.2142,267.8959,268.0153,2885.0
2024-10-29 14:10:00,269.23,269.27,269.11,269.25,1823.0,267.866,267.9058,267.7466,267.8859,1823.0
2024-10-29 14:15:00,269.08,269.1,268.94,269.1,2826.0,267.7168,267.7367,267.5775,267.7367,2826.0
2024-10-29 14:20:00,269.1,269.1,269.09,269.1,409.0,267.7367,267.7367,267.7267,267.7367,409.0
2024-10-29 14:25:00,268.97,269.4,268.97,269.3,6239.0,267.6073,268.0352,267.6073,267.9357,6239.0
2024-10-29 14:30:00,269.37,269.47,269.28,269.46,2773.0,268.0053,268.1048,267.9158,268.0949,2773.0
2024-10-29 14:35:00,269.57,269.7,269.55,269.66,3550.0,268.2043,268.3336,268.1844,268.2938,3550.0
2024-10-29 14:40:00,269.67,269.67,269.51,269.67,3544.0,268.3038,268.3038,268.1446,268.3038,3544.0
2024-10-29 14:45:00,269.67,269.8,269.2,269.25,4893.0,268.3038,268.4331,267.8362,267.8859,4893.0
2024-10-29 14:50:00,269.19,269.24,269.1,269.17,3297.0,267.8262,267.876,267.7367,267.8063,3297.0
2024-10-29 14:55:00,269.21,269.36,269.16,269.16,1100.0,267.8461,267.9954,267.7964,267.7964,1100.0
2024-10-29 15:00:00,269.16,269.24,268.98,268.98,5086.0,267.7964,267.876,267.6173,267.6173,5086.0
2024-10-29 15:05:00,268.98,269.0,268.82,268.99,4168.0,267.6173,267.6372,267.4581,267.6272,4168.0
2024-10-29 15:10:00,269.0,269.03,268.53,268.59,6210.0,267.6372,267.667,267.1696,267.2293,6210.0
2024-10-29 15:15:00,268.57,268.79,268.3,268.79,5147.0,267.2094,267.4282,266.9407,267.4282,5147.0
2024-10-29 15:20:00,268.79,269.01,268.67,268.75,5684.0,267.4282,267.6471,267.3089,267.3885,5684.0
2024-10-29 15:25:00,268.75,268.82,268.66,268.78,6103.0,267.3885,267.4581,267.2989,267.4183,6103.0
2024-10-29 15:30:00,268.7,268.91,268.58,268.9,9750.0,267.3387,267.5476,267.2193,267.5377,9750.0
2024-10-29 15:35:00,268.76,268.76,268.56,268.58,4742.0,267.3984,267.3984,267.1994,267.2193,4742.0
2024-10-29 15:40:00,268.56,268.62,268.34,268.4,8638.0,267.1994,267.2591,266.9805,267.0402,8638.0
2024-10-29 15:45:00,268.34,268.69,268.3,268.69,17806.0,266.9805,267.3288,266.9407,267.3288,17806.0
2024-10-29 15:50:00,268.65,268.66,268.09,268.45,26816.0,267.289,267.2989,266.7318,267.09,26816.0
2024-10-29 15:55:00,268.55,268.66,268.16,268.47,83451.0,267.1895,267.2989,266.8014,267.1099,83451.0
2024-10-30 09:30:00,268.45,269.27,267.92,268.64,20053.0,267.09,267.9058,266.5627,267.279,20053.0
2024-10-30 09:35:00,268.42,269.12,268.24,268.71,5542.0,267.0601,267.7566,266.881,267.3487,5542.0
2024-10-30 09:40:00,268.81,269.99,268.78,269.97,11645.0,267.4481,268.6222,267.4183,268.6023,11645.0
2024-10-30 09:45:00,269.97,270.24,269.96,270.24,2300.0,268.6023,268.8709,268.5923,268.8709,2300.0
2024-10-30 09:50:00,270.21,270.54,270.18,270.54,2907.0,268.8411,269.1694,268.8112,269.1694,2907.0
2024-10-30 09:55:00,270.55,271.76,270.54,271.56,8322.0,269.1793,270.3832,269.1694,270.1842,8322.0
2024-10-30 10:00:00,271.88,271.94,271.72,271.73,4882.0,270.5026,270.5623,270.3434,270.3534,4882.0
2024-10-30 10:05:00,271.72,272.46,271.72,272.31,5053.0,270.3434,271.0797,270.3434,270.9304,5053.0
2024-10-30 10:10:00,272.3,272.88,272.08,272.72,10405.0,270.9205,271.4975,270.7016,271.3383,10405.0
2024-10-30 10:15:00,272.72,273.42,272.6,273.31,5667.0,271.3383,272.0348,271.2189,271.9254,5667.0
2024-10-30 10:20:00,273.25,273.26,272.18,272.74,11986.0,271.8657,271.8756,270.8011,271.3582,11986.0
2024-10-30 10:25:00,272.7,272.88,272.52,272.56,2600.0,271.3184,271.4975,271.1394,271.1791,2600.0
2024-10-30 10:30:00,272.48,272.58,272.28,272.53,2099.0,271.0996,271.199,270.9006,271.1493,2099.0
2024-10-30 10:35:00,272.48,272.48,271.96,271.96,3200.0,271.0996,271.0996,270.5822,270.5822,3200.0
2024-10-30 10:40:00,272.16,272.16,271.55,271.55,2501.0,270.7812,270.7812,270.1743,270.1743,2501.0
2024-10-30 10:45:00,271.56,271.62,271.54,271.59,500.0,270.1842,270.2439,270.1643,270.2141,500.0
2024-10-30 10:50:00,271.62,271.63,271.41,271.5,5228.0,270.2439,270.2539,270.035,270.1245,5228.0
2024-10-30 10:55:00,271.56,271.74,270.99,271.31,5518.0,270.1842,270.3633,269.6171,269.9355,5518.0
2024-10-30 11:00:00,271.5,271.85,271.3,271.61,63596.0,270.1245,270.4727,269.9255,270.234,63596.0
2024-10-30 11:05:00,271.61,271.61,271.09,271.4,5012.0,270.234,270.234,269.7166,270.025,5012.0
2024-10-30 11:10:00,271.45,271.51,271.25,271.31,2124.0,270.0748,270.1345,269.8758,269.9355,2124.0
2024-10-30 11:15:00,271.31,271.46,271.23,271.32,2100.0,269.9355,270.0847,269.8559,269.9454,2100.0
2024-10-30 11:20:00,271.47,271.5,271.26,271.36,2000.0,270.0947,270.1245,269.8857,269.9852,2000.0
2024-10-30 11:25:00,271.51,271.75,271.32,271.75,3347.0,270.1345,270.3733,269.9454,270.3733,3347.0
2024-10-30 11:30:00,271.79,271.79,271.78,271.79,100.0,270.4131,270.4131,270.4031,270.4131,100.0
2024-10-30 11:35:00,271.91,271.91,271.58,271.61,2651.0,270.5324,270.5324,270.2041,270.234,2651.0
2024-10-30 11:40:00,271.52,271.87,271.51,271.85,1028.0,270.1444,270.4926,270.1345,270.4727,1028.0
2024-10-30 11:45:00,271.87,271.99,271.86,271.96,300.0,270.4926,270.612,270.4827,270.5822,300.0
2024-10-30 11:50:00,272.07,272.09,271.94,272.09,4797.0,270.6916,270.7115,270.5623,270.7115,4797.0
2024-10-30 11:55:00,272.09,272.13,271.64,271.81,2292.0,270.7115,270.7513,270.2638,270.4329,2292.0
2024-10-30 12:00:00,271.77,271.78,271.64,271.76,400.0,270.3932,270.4031,270.2638,270.3832,400.0
2024-10-30 12:05:00,271.75,271.76,271.73,271.74,800.0,270.3733,270.3832,270.3534,270.3633,800.0
2024-10-30 12:10:00,271.73,271.77,271.67,271.77,1566.0,270.3534,270.3932,270.2937,270.3932,1566.0
2024-10-30 12:15:00,271.77,271.77,271.42,271.59,2100.0,270.3932,270.3932,270.0449,270.2141,2100.0
2024-10-30 12:20:00,271.59,272.04,271.59,271.88,2375.0,270.2141,270.6618,270.2141,270.5026,2375.0
2024-10-30 12:25:00,271.84,271.9,271.75,271.87,1174.0,270.4628,270.5225,270.3733,270.4926,1174.0
2024-10-30 12:30:00,271.73,272.02,271.67,272.02,3818.0,270.3534,270.6419,270.2937,270.6419,3818.0
2024-10-30 12:35:00,271.94,272.02,271.94,272.01,300.0,270.5623,270.6419,270.5623,270.6319,300.0
2024-10-30 12:40:00,271.92,271.92,271.91,271.92,100.0,270.5424,270.5424,270.5324,270.5424,100.0
2024-10-30 12:45:00,271.96,271.96,271.64,271.64,5002.0,270.5822,270.5822,270.2638,270.2638,5002.0
2024-10-30 12:50:00,271.66,271.66,271.35,271.52,1942.0,270.2837,270.2837,269.9753,270.1444,1942.0
2024-10-30 12:55:00,271.41,271.56,271.34,271.34,3399.0,270.035,270.1842,269.9653,269.9653,3399.0
2024-10-30 13:00:00,271.34,271.68,271.34,271.68,821.0,269.9653,270.3036,269.9653,270.3036,821.0
2024-10-30 13:05:00,271.74,271.74,271.64,271.65,300.0,270.3633,270.3633,270.2638,270.2738,300.0
2024-10-30 13:10:00,271.78,271.9,271.77,271.89,931.0,270.4031,270.5225,270.3932,270.5125,931.0
2024-10-30 13:15:00,271.85,271.93,271.67,271.83,5230.0,270.4727,270.5523,270.2937,270.4528,5230.0
2024-10-30 13:20:00,271.6,271.77,271.6,271.77,629.0,270.224,270.3932,270.224,270.3932,629.0
2024-10-30 13:25:00,271.71,271.82,271.7,271.72,800.0,270.3335,270.4429,270.3235,270.3434,800.0
2024-10-30 13:30:00,271.72,271.88,271.56,271.56,3477.0,270.3434,270.5026,270.1842,270.1842,3477.0
2024-10-30 13:35:00,271.6,271.62,271.42,271.62,603.0,270.224,270.2439,270.0449,270.2439,603.0
2024-10-30 13:40:00,271.5,271.66,271.5,271.64,1460.0,270.1245,270.2837,270.1245,270.2638,1460.0
2024-10-30 13:45:00,271.56,271.57,271.56,271.56,100.0,270.1842,270.1942,270.1842,270.1842,100.0
2024-10-30 13:50:00,271.59,271.69,271.42,271.66,1952.0,270.2141,270.3136,270.0449,270.2837,1952.0
2024-10-30 13:55:00,271.66,271.66,271.66,271.66,0.0,270.2837,270.2837,270.2837,270.2837,0.0
2024-10-30 14:00:00,271.65,271.82,271.65,271.82,1705.0,270.2738,270.4429,270.2738,270.4429,1705.0
2024-10-30 14:05:00,271.81,272.02,271.78,271.78,5201.0,270.4329,270.6419,270.4031,270.4031,5201.0
2024-10-30 14:10:00,271.73,271.84,271.65,271.83,785.0,270.3534,270.4628,270.2738,270.4528,785.0
2024-10-30 14:15:00,271.81,271.86,271.73,271.86,1200.0,270.4329,270.4827,270.3534,270.4827,1200.0
2024-10-30 14:20:00,271.76,271.85,271.52,271.57,5585.0,270.3832,270.4727,270.1444,270.1942,5585.0
2024-10-30 14:25:00,271.58,271.58,271.25,271.29,2100.0,270.2041,270.2041,269.8758,269.9156,2100.0
2024-10-30 14:30:00,271.29,271.45,271.16,271.43,3100.0,269.9156,270.0748,269.7862,270.0549,3100.0
2024-10-30 14:35:00,271.47,271.52,271.26,271.29,7075.0,270.0947,270.1444,269.8857,269.9156,7075.0
2024-10-30 14:40:00,271.26,271.37,271.21,271.37,700.0,269.8857,269.9952,269.836,269.9952,700.0
2024-10-30 14:45:00,271.37,271.54,271.36,271.54,5332.0,269.9952,270.1643,269.9852,270.1643,5332.0
2024-10-30 14:50:00,271.54,271.55,271.06,271.16,9269.0,270.1643,270.1743,269.6867,269.7862,9269.0
2024-10-30 14:55:00,271.15,271.17,271.01,271.07,4017.0,269.7763,269.7962,269.637,269.6967,4017.0
2024-10-30 15:00:00,271.03,271.03,270.72,271.0,2153.0,269.6569,269.6569,269.3485,269.6271,2153.0
2024-10-30 15:05:00,271.0,271.08,270.8,271.01,1900.0,269.6271,269.7066,269.4281,269.637,1900.0
2024-10-30 15:10:00,270.96,271.19,270.96,271.11,2358.0,269.5873,269.8161,269.5873,269.7365,2358.0
2024-10-30 15:15:00,271.15,271.15,270.32,270.42,4902.0,269.7763,269.7763,268.9505,269.05,4902.0
2024-10-30 15:20:00,270.43,270.51,270.23,270.45,3542.0,269.0599,269.1395,268.861,269.0798,3542.0
2024-10-30 15:25:00,270.45,270.49,270.23,270.25,3448.0,269.0798,269.1196,268.861,268.8809,3448.0
2024-10-30 15:30:00,270.24,270.32,269.92,269.92,4624.0,268.8709,268.9505,268.5525,268.5525,4624.0
2024-10-30 15:35:00,269.94,270.13,269.85,270.12,12845.0,268.5724,268.7615,268.4829,268.7515,12845.0
2024-10-30 15:40:00,270.13,270.24,269.96,269.97,10554.0,268.7615,268.8709,268.5923,268.6023,10554.0
2024-10-30 15:45:00,270.01,270.01,269.8,269.85,4932.0,268.6421,268.6421,268.4331,268.4829,4932.0
2024-10-30 15:50:00,269.8,269.88,269.57,269.57,17467.0,268.4331,268.5127,268.2043,268.2043,17467.0
2024-10-30 15:55:00,269.57,269.88,268.9,269.0,140797.0,268.2043,268.5127,267.5377,267.6372,140797.0
2024-10-31 09:30:00,268.88,270.12,268.36,268.37,9019.0,267.5178,268.7515,267.0004,267.0104,9019.0
2024-10-31 09:35:00,268.37,269.02,268.11,268.75,8813.0,267.0104,267.6571,266.7517,267.3885,8813.0
2024-10-31 09:40:00,269.15,269.2,268.69,268.69,1200.0,267.7864,267.8362,267.3288,267.3288,1200.0
2024-10-31 09:45:00,268.64,268.64,267.65,267.82,1000.0,267.279,267.279,266.294,266.4632,1000.0
2024-10-31 09:50:00,268.0,268.49,267.6,267.6,2200.0,266.6423,267.1298,266.2443,266.2443,2200.0
2024-10-31 09:55:00,267.99,269.04,267.98,269.03,4095.0,266.6323,267.677,266.6224,267.667,4095.0
2024-10-31 10:00:00,268.99,268.99,267.97,267.97,1938.0,267.6272,267.6272,266.6124,266.6124,1938.0
2024-10-31 10:05:00,267.95,267.95,267.72,267.83,2004.0,266.5925,266.5925,266.3637,266.4731,2004.0
2024-10-31 10:10:00,267.71,267.84,267.71,267.82,600.0,266.3537,266.4831,266.3537,266.4632,600.0
2024-10-31 10:15:00,267.79,268.11,267.78,268.11,1815.0,266.4333,266.7517,266.4234,266.7517,1815.0
2024-10-31 10:20:00,268.11,268.2,267.79,267.79,1202.0,266.7517,266.8412,266.4333,266.4333,1202.0
2024-10-31 10:25:00,267.87,267.88,266.99,267.04,2089.0,266.5129,266.5229,265.6374,265.6871,2089.0
2024-10-31 10:30:00,267.08,267.39,267.07,267.34,2241.0,265.7269,266.0353,265.717,265.9856,2241.0
2024-10-31 10:35:00,267.29,267.29,267.05,267.27,1059.0,265.9358,265.9358,265.6971,265.916,1059.0
2024-10-31 10:40:00,267.12,267.26,267.11,267.26,498.0,265.7667,265.906,265.7568,265.906,498.0
2024-10-31 10:45:00,267.29,267.29,266.97,267.0,714.0,265.9358,265.9358,265.6175,265.6473,714.0
2024-10-31 10:50:00,267.03,267.03,266.92,266.99,1235.0,265.6772,265.6772,265.5677,265.6374,1235.0
2024-10-31 10:55:00,267.04,267.63,267.03,267.48,29246.0,265.6871,266.2741,265.6772,266.1249,29246.0
2024-10-31 11:00:00,267.36,267.36,266.96,266.96,1550.0,266.0055,266.0055,265.6075,265.6075,1550.0
2024-10-31 11:05:00,267.2,267.4,267.2,267.27,900.0,265.8463,266.0453,265.8463,265.916,900.0
2024-10-31 11:10:00,267.52,267.63,267.09,267.17,2148.0,266.1647,266.2741,265.7369,265.8165,2148.0
2024-10-31 11:15:00,266.97,267.08,266.84,267.0,1937.0,265.6175,265.7269,265.4881,265.6473,1937.0
2024-10-31 11:20:00,267.07,267.41,266.98,267.36,8505.0,265.717,266.0552,265.6274,266.0055,8505.0
2024-10-31 11:25:00,267.44,267.44,267.1,267.15,1500.0,266.0851,266.0851,265.7468,265.7966,1500.0
2024-10-31 11:30:00,267.14,267.28,266.46,266.73,6161.0,265.7866,265.9259,265.1101,265.3787,6161.0
2024-10-31 11:35:00,266.75,266.92,266.72,266.73,2600.0,265.3986,265.5677,265.3687,265.3787,2600.0
2024-10-31 11:40:00,266.78,266.89,266.74,266.74,4200.0,265.4284,265.5379,265.3886,265.3886,4200.0
2024-10-31 11:45:00,266.75,266.77,266.74,266.76,1600.0,265.3986,265.4185,265.3886,265.4085,1600.0
2024-10-31 11:50:00,266.76,266.77,266.6,266.69,2302.0,265.4085,265.4185,265.2493,265.3389,2302.0
2024-10-31 11:55:00,266.69,266.7,266.36,266.54,5147.0,265.3389,265.3488,265.0106,265.1896,5147.0
2024-10-31 12:00:00,266.55,266.7,266.5,266.7,3284.0,265.1996,265.3488,265.1499,265.3488,3284.0
2024-10-31 12:05:00,266.6,266.71,266.52,266.52,1167.0,265.2493,265.3588,265.1697,265.1697,1167.0
2024-10-31 12:10:00,266.69,266.87,266.69,266.78,4149.0,265.3389,265.518,265.3389,265.4284,4149.0
2024-10-31 12:15:00,266.78,266.82,266.68,266.78,6006.0,265.4284,265.4682,265.3289,265.4284,6006.0
2024-10-31 12:20:00,266.78,267.02,266.75,267.01,14854.0,265.4284,265.6672,265.3986,265.6573,14854.0
2024-10-31 12:25:00,267.02,267.03,266.94,267.0,1443.0,265.6672,265.6772,265.5876,265.6473,1443.0
2024-10-31 12:30:00,266.99,266.99,266.76,266.76,2735.0,265.6374,265.6374,265.4085,265.4085,2735.0
2024-10-31 12:35:00,266.77,266.83,266.77,266.83,1017.0,265.4185,265.4782,265.4185,265.4782,1017.0
2024-10-31 12:40:00,266.84,266.84,266.69,266.82,4175.0,265.4881,265.4881,265.3389,265.4682,4175.0
2024-10-31 12:45:00,266.84,266.85,266.78,266.78,963.0,265.4881,265.4981,265.4284,265.4284,963.0
2024-10-31 12:50:00,266.86,267.01,266.86,266.94,5068.0,265.508,265.6573,265.508,265.5876,5068.0
2024-10-31 12:55:00,266.94,267.0,266.87,266.94,3296.0,265.5876,265.6473,265.518,265.5876,3296.0
2024-10-31 13:00:00,266.94,267.33,266.9,267.26,12951.0,265.5876,265.9756,265.5478,265.906,12951.0
2024-10-31 13:05:00,267.26,267.33,267.21,267.32,2107.0,265.906,265.9756,265.8563,265.9657,2107.0
2024-10-31 13:10:00,267.32,267.35,267.17,267.3,2523.0,265.9657,265.9955,265.8165,265.9458,2523.0
2024-10-31 13:15:00,267.31,267.32,267.18,267.18,1396.0,265.9557,265.9657,265.8264,265.8264,1396.0
2024-10-31 13:20:00,267.17,267.18,267.04,267.18,2047.0,265.8165,265.8264,265.6871,265.8264,2047.0
2024-10-31 13:25:00,267.18,267.19,266.85,267.05,3025.0,265.8264,265.8364,265.4981,265.6971,3025.0
2024-10-31 13:30:00,267.05,267.05,266.72,266.89,5603.0,265.6971,265.6971,265.3687,265.5379,5603.0
2024-10-31 13:35:00,266.89,266.9,266.89,266.9,1706.0,265.5379,265.5478,265.5379,265.5478,1706.0
2024-10-31 13:40:00,266.77,266.93,266.71,266.71,1950.0,265.4185,265.5777,265.3588,265.3588,1950.0
2024-10-31 13:45:00,266.86,266.86,266.54,266.7,2737.0,265.508,265.508,265.1896,265.3488,2737.0
2024-10-31 13:50:00,266.7,266.72,266.65,266.65,1551.0,265.3488,265.3687,265.2991,265.2991,1551.0
2024-10-31 13:55:00,266.65,266.72,266.58,266.66,1818.0,265.2991,265.3687,265.2294,265.309,1818.0
2024-10-31 14:00:00,266.66,266.66,266.43,266.47,2382.0,265.309,265.309,265.0802,265.12,2382.0
2024-10-31 14:05:00,266.55,266.55,266.34,266.49,3840.0,265.1996,265.1996,264.9907,265.1399,3840.0
2024-10-31 14:10:00,266.5,266.69,266.49,266.68,3695.0,265.1499,265.3389,265.1399,265.3289,3695.0
2024-10-31 14:15:00,266.68,266.69,266.58,266.61,800.0,265.3289,265.3389,265.2294,265.2593,800.0
2024-10-31 14:20:00,266.7,266.74,266.53,266.64,5346.0,265.3488,265.3886,265.1797,265.2891,5346.0
2024-10-31 14:25:00,266.64,266.68,266.54,266.59,5055.0,265.2891,265.3289,265.1896,265.2394,5055.0
2024-10-31 14:30:00,266.48,266.56,265.91,266.0,6641.0,265.13,265.2095,264.5628,264.6524,6641.0
2024-10-31 14:35:00,266.05,266.09,266.04,266.06,3901.0,264.7021,264.7419,264.6922,264.7121,3901.0
2024-10-31 14:40:00,265.99,266.09,265.84,266.08,5660.0,264.6424,264.7419,264.4932,264.732,5660.0
2024-10-31 14:45:00,266.1,266.18,266.07,266.12,2225.0,264.7519,264.8315,264.722,264.7718,2225.0
2024-10-31 14:50:00,266.12,266.24,266.04,266.17,3452.0,264.7718,264.8912,264.6922,264.8215,3452.0
2024-10-31 14:55:00,266.12,266.26,266.1,266.17,4274.0,264.7718,264.9111,264.7519,264.8215,4274.0
2024-10-31 15:00:00,266.17,266.17,265.85,265.91,6795.0,264.8215,264.8215,264.5031,264.5628,6795.0
2024-10-31 15:05:00,265.91,266.03,265.88,266.0,5874.0,264.5628,264.6822,264.533,264.6524,5874.0
2024-10-31 15:10:00,266.0,266.06,265.82,265.98,3810.0,264.6524,264.7121,264.4733,264.6325,3810.0
2024-10-31 15:15:00,265.98,266.01,265.84,265.87,5682.0,264.6325,264.6623,264.4932,264.523,5682.0
2024-10-31 15:20:00,265.92,266.85,265.87,266.75,6304.0,264.5728,265.4981,264.523,265.3986,6304.0
2024-10-31 15:25:00,266.74,266.74,266.4,266.49,4189.0,265.3886,265.3886,265.0504,265.1399,4189.0
2024-10-31 15:30:00,266.5,266.5,265.87,266.0,3866.0,265.1499,265.1499,264.523,264.6524,3866.0
2024-10-31 15:35:00,266.0,266.31,265.7,265.71,4023.0,264.6524,264.9608,264.3539,264.3639,4023.0
2024-10-31 15:40:00,265.73,266.0,265.72,265.98,5814.0,264.3838,264.6524,264.3738,264.6325,5814.0
2024-10-31 15:45:00,265.98,266.2,265.92,266.1,13514.0,264.6325,264.8514,264.5728,264.7519,13514.0
2024-10-31 15:50:00,266.16,266.26,265.23,265.33,31511.0,264.8116,264.9111,263.8863,263.9858,31511.0
2024-10-31 15:55:00,265.23,265.24,264.88,265.04,69816.0,263.8863,263.8962,263.5381,263.6972,69816.0
2024-11-01 09:30:00,266.46,267.07,265.24,266.9,8097.0,265.1101,265.717,263.8962,265.5478,8097.0
2024-11-01 09:35:00,266.98,269.15,266.98,268.22,8200.0,265.6274,267.7864,265.6274,266.8611,8200.0
2024-11-01 09:40:00,268.18,268.35,267.91,268.09,1040.0,266.8213,266.9905,266.5527,266.7318,1040.0
2024-11-01 09:45:00,268.09,268.36,267.81,268.09,3933.0,266.7318,267.0004,266.4532,266.7318,3933.0
2024-11-01 09:50:00,268.09,268.09,267.37,267.67,4105.0,266.7318,266.7318,266.0154,266.3139,4105.0
2024-11-01 09:55:00,267.42,267.49,267.02,267.44,1950.0,266.0652,266.1348,265.6672,266.0851,1950.0
2024-11-01 10:00:00,267.44,268.08,267.19,267.87,5064.0,266.0851,266.7218,265.8364,266.5129,5064.0
2024-11-01 10:05:00,267.94,268.14,267.77,267.98,5587.0,266.5826,266.7815,266.4134,266.6224,5587.0
2024-11-01 10:10:00,268.01,268.01,267.74,267.86,1250.0,266.6522,266.6522,266.3836,266.503,1250.0
2024-11-01 10:15:00,267.86,267.86,267.33,267.66,2837.0,266.503,266.503,265.9756,266.304,2837.0
2024-11-01 10:20:00,267.78,267.81,267.72,267.77,1100.0,266.4234,266.4532,266.3637,266.4134,1100.0
2024-11-01 10:25:00,267.99,268.02,267.99,268.02,1191.0,266.6323,266.6622,266.6323,266.6622,1191.0
2024-11-01 10:30:00,268.12,268.25,267.87,267.95,1534.0,266.7616,266.891,266.5129,266.5925,1534.0
2024-11-01 10:35:00,268.04,268.51,267.89,268.4,7593.0,266.682,267.1497,266.5328,267.0402,7593.0
2024-11-01 10:40:00,268.31,268.41,267.67,267.83,3409.0,266.9507,267.0502,266.3139,266.4731,3409.0
2024-11-01 10:45:00,267.89,267.89,267.7,267.82,1000.0,266.5328,266.5328,266.3438,266.4632,1000.0
2024-11-01 10:50:00,267.88,267.93,267.81,267.85,900.0,266.5229,266.5726,266.4532,266.493,900.0
2024-11-01 10:55:00,268.0,268.01,267.92,268.0,1794.0,266.6423,266.6522,266.5627,266.6423,1794.0
2024-11-01 11:00:00,268.13,268.13,267.93,268.08,2106.0,266.7716,266.7716,266.5726,266.7218,2106.0
2024-11-01 11:05:00,268.08,268.08,267.63,267.63,2613.0,266.7218,266.7218,266.2741,266.2741,2613.0
2024-11-01 11:10:00,267.75,268.28,267.75,268.17,4980.0,266.3935,266.9208,266.3935,266.8114,4980.0
2024-11-01 11:15:00,268.14,268.46,268.13,268.13,1426.0,266.7815,267.0999,266.7716,266.7716,1426.0
2024-11-01 11:20:00,268.14,268.14,268.14,268.14,600.0,266.7815,266.7815,266.7815,266.7815,600.0
2024-11-01 11:25:00,268.1,268.11,267.74,268.0,2215.0,266.7417,266.7517,266.3836,266.6423,2215.0
2024-11-01 11:30:00,267.94,268.0,267.71,267.78,2821.0,266.5826,266.6423,266.3537,266.4234,2821.0
2024-11-01 11:35:00,267.76,267.77,267.5,267.54,6871.0,266.4035,266.4134,266.1448,266.1846,6871.0
2024-11-01 11:40:00,267.43,267.52,267.35,267.44,1702.0,266.0751,266.1647,265.9955,266.0851,1702.0
2024-11-01 11:45:00,267.36,267.36,267.14,267.15,919.0,266.0055,266.0055,265.7866,265.7966,919.0
2024-11-01 11:50:00,267.04,267.15,266.92,267.15,3496.0,265.6871,265.7966,265.5677,265.7966,3496.0
2024-11-01 11:55:00,267.16,267.16,266.9,266.9,1683.0,265.8065,265.8065,265.5478,265.5478,1683.0
2024-11-01 12:00:00,266.96,266.96,266.5,266.63,3520.0,265.6075,265.6075,265.1499,265.2792,3520.0
2024-11-01 12:05:00,266.5,266.63,266.45,266.48,800.0,265.1499,265.2792,265.1001,265.13,800.0
2024-11-01 12:10:00,266.56,266.58,266.4,266.4,2963.0,265.2095,265.2294,265.0504,265.0504,2963.0
2024-11-01 12:15:00,266.48,266.48,266.21,266.21,2253.0,265.13,265.13,264.8613,264.8613,2253.0
2024-11-01 12:20:00,266.14,266.15,266.05,266.15,2602.0,264.7917,264.8016,264.7021,264.8016,2602.0
2024-11-01 12:25:00,266.07,266.3,265.56,265.56,18640.0,264.722,264.9509,264.2146,264.2146,18640.0
2024-11-01 12:30:00,265.58,266.26,265.45,266.12,6922.0,264.2345,264.9111,264.1052,264.7718,6922.0
2024-11-01 12:35:00,266.22,266.79,266.13,266.67,15862.0,264.8713,265.4384,264.7817,265.319,15862.0
2024-11-01 12:40:00,266.65,267.09,266.63,266.8,3013.0,265.2991,265.7369,265.2792,265.4483,3013.0
2024-11-01 12:45:00,266.69,266.99,266.6,266.89,1200.0,265.3389,265.6374,265.2493,265.5379,1200.0
2024-11-01 12:50:00,266.98,267.12,266.81,267.03,4656.0,265.6274,265.7667,265.4583,265.6772,4656.0
2024-11-01 12:55:00,266.91,267.06,266.73,266.94,3152.0,265.5578,265.707,265.3787,265.5876,3152.0
2024-11-01 13:00:00,267.03,267.15,266.8,266.97,1561.0,265.6772,265.7966,265.4483,265.6175,1561.0
2024-11-01 13:05:00,267.05,267.06,266.66,266.72,2174.0,265.6971,265.707,265.309,265.3687,2174.0
2024-11-01 13:10:00,266.63,266.76,266.5,266.75,2016.0,265.2792,265.4085,265.1499,265.3986,2016.0
2024-11-01 13:15:00,266.78,266.78,266.45,266.53,1815.0,265.4284,265.4284,265.1001,265.1797,1815.0
2024-11-01 13:20:00,266.59,266.59,266.39,266.4,867.0,265.2394,265.2394,265.0404,265.0504,867.0
2024-11-01 13:25:00,266.37,266.37,266.22,266.36,1583.0,265.0205,265.0205,264.8713,265.0106,1583.0
2024-11-01 13:30:00,266.34,266.34,265.48,265.48,4518.0,264.9907,264.9907,264.135,264.135,4518.0
2024-11-01 13:35:00,265.54,265.64,265.11,265.19,5532.0,264.1947,264.2942,263.7669,263.8465,5532.0
2024-11-01 13:40:00,265.01,265.18,264.72,264.72,2323.0,263.6674,263.8365,263.3789,263.3789,2323.0
2024-11-01 13:45:00,264.99,265.08,264.91,265.0,4109.0,263.6475,263.737,263.5679,263.6575,4109.0
2024-11-01 13:50:00,264.93,265.08,264.93,265.01,12142.0,263.5878,263.737,263.5878,263.6674,12142.0
2024-11-01 13:55:00,265.01,265.09,264.94,265.06,3300.0,263.6674,263.747,263.5978,263.7171,3300.0
2024-11-01 14:00:00,264.97,265.24,264.9,265.1,8294.0,263.6276,263.8962,263.558,263.7569,8294.0
2024-11-01 14:05:00,265.1,265.1,264.57,264.57,3120.0,263.7569,263.7569,263.2296,263.2296,3120.0
2024-11-01 14:10:00,264.63,264.84,264.61,264.84,3922.0,263.2893,263.4983,263.2694,263.4983,3922.0
2024-11-01 14:15:00,264.78,264.9,264.57,264.57,9395.0,263.4386,263.558,263.2296,263.2296,9395.0
2024-11-01 14:20:00,264.56,264.71,264.25,264.71,3846.0,263.2197,263.3689,262.9113,263.3689,3846.0
2024-11-01 14:25:00,264.71,264.74,264.11,264.52,23790.0,263.3689,263.3988,262.772,263.1799,23790.0
2024-11-01 14:30:00,264.43,264.64,264.09,264.61,17628.0,263.0903,263.2993,262.7521,263.2694,17628.0
2024-11-01 14:35:00,264.58,264.8,264.31,264.8,24855.0,263.2396,263.4585,262.9709,263.4585,24855.0
2024-11-01 14:40:00,264.85,265.16,264.83,264.99,5838.0,263.5082,263.8166,263.4883,263.6475,5838.0
2024-11-01 14:45:00,264.97,265.36,264.95,265.34,14005.0,263.6276,264.0156,263.6077,263.9957,14005.0
2024-11-01 14:50:00,265.36,265.37,264.87,264.9,11586.0,264.0156,264.0256,263.5281,263.558,11586.0
2024-11-01 14:55:00,264.9,265.18,264.74,265.18,9248.0,263.558,263.8365,263.3988,263.8365,9248.0
2024-11-01 15:00:00,264.98,264.98,264.64,264.64,1600.0,263.6376,263.6376,263.2993,263.2993,1600.0
2024-11-01 15:05:00,264.63,265.03,264.62,264.96,2968.0,263.2893,263.6873,263.2794,263.6177,2968.0
2024-11-01 15:10:00,264.94,265.02,264.9,265.0,3707.0,263.5978,263.6773,263.558,263.6575,3707.0
2024-11-01 15:15:00,264.98,264.98,264.72,264.9,6983.0,263.6376,263.6376,263.3789,263.558,6983.0
2024-11-01 15:20:00,264.94,265.12,264.93,265.12,7510.0,263.5978,263.7768,263.5878,263.7768,7510.0
2024-11-01 15:25:00,265.1,265.1,264.85,264.92,5765.0,263.7569,263.7569,263.5082,263.5779,5765.0
2024-11-01 15:30:00,264.92,265.44,264.76,265.31,9327.0,263.5779,264.0952,263.4187,263.9659,9327.0
2024-11-01 15:35:00,265.32,265.54,265.24,265.43,2991.0,263.9758,264.1947,263.8962,264.0853,2991.0
2024-11-01 15:40:00,265.58,265.58,264.94,265.03,10641.0,264.2345,264.2345,263.5978,263.6873,10641.0
2024-11-01 15:45:00,264.9,265.42,264.87,265.11,11265.0,263.558,264.0753,263.5281,263.7669,11265.0
2024-11-01 15:50:00,265.04,265.15,264.41,264.48,16665.0,263.6972,263.8067,263.0704,263.1401,16665.0
2024-11-01 15:55:00,264.47,264.53,263.95,263.99,57532.0,263.1301,263.1898,262.6128,262.6526,57532.0
2024-11-04 09:30:00,264.99,266.64,264.77,266.03,10423.0,263.6475,265.2891,263.4286,264.6822,10423.0
2024-11-04 09:35:00,266.3,266.47,265.42,266.47,3952.0,264.9509,265.12,264.0753,265.12,3952.0
2024-11-04 09:40:00,265.68,266.0,265.54,265.61,3815.0,264.334,264.6524,264.1947,264.2644,3815.0
2024-11-04 09:45:00,265.97,266.68,265.91,266.22,5621.0,264.6225,265.3289,264.5628,264.8713,5621.0
2024-11-04 09:50:00,266.19,266.34,266.02,266.21,1200.0,264.8414,264.9907,264.6723,264.8613,1200.0
2024-11-04 09:55:00,265.87,266.62,265.87,266.41,2801.0,264.523,265.2692,264.523,265.0603,2801.0
2024-11-04 10:00:00,266.78,267.28,266.69,267.28,5810.0,265.4284,265.9259,265.3389,265.9259,5810.0
2024-11-04 10:05:00,267.15,267.61,266.98,267.07,4700.0,265.7966,266.2542,265.6274,265.717,4700.0
2024-11-04 10:10:00,267.3,267.58,267.0,267.0,16707.0,265.9458,266.2244,265.6473,265.6473,16707.0
2024-11-04 10:15:00,266.98,267.16,266.86,266.88,1874.0,265.6274,265.8065,265.508,265.5279,1874.0
2024-11-04 10:20:00,267.16,267.85,267.16,267.76,1800.0,265.8065,266.493,265.8065,266.4035,1800.0
2024-11-04 10:25:00,267.89,267.97,267.66,267.93,2308.0,266.5328,266.6124,266.304,266.5726,2308.0
2024-11-04 10:30:00,268.06,268.21,267.57,267.58,8440.0,266.7019,266.8512,266.2144,266.2244,8440.0
2024-11-04 10:35:00,267.53,267.53,266.39,266.4,3246.0,266.1746,266.1746,265.0404,265.0504,3246.0
2024-11-04 10:40:00,266.4,266.92,266.24,266.89,3650.0,265.0504,265.5677,264.8912,265.5379,3650.0
2024-11-04 10:45:00,267.07,267.14,266.63,266.7,3309.0,265.717,265.7866,265.2792,265.3488,3309.0
2024-11-04 10:50:00,266.36,266.36,266.09,266.24,2515.0,265.0106,265.0106,264.7419,264.8912,2515.0
2024-11-04 10:55:00,266.12,266.23,265.88,266.18,6707.0,264.7718,264.8812,264.533,264.8315,6707.0
2024-11-04 11:00:00,266.14,266.14,265.76,265.76,620.0,264.7917,264.7917,264.4136,264.4136,620.0
2024-11-04 11:05:00,265.68,265.68,265.68,265.68,100.0,264.334,264.334,264.334,264.334,100.0
2024-11-04 11:10:00,265.79,266.15,265.79,266.0,3205.0,264.4434,264.8016,264.4434,264.6524,3205.0
2024-11-04 11:15:00,265.86,265.86,265.73,265.85,1127.0,264.5131,264.5131,264.3838,264.5031,1127.0
2024-11-04 11:20:00,265.85,265.86,264.86,265.03,36174.0,264.5031,264.5131,263.5182,263.6873,36174.0
2024-11-04 11:25:00,265.01,265.59,265.01,265.54,8439.0,263.6674,264.2445,263.6674,264.1947,8439.0
2024-11-04 11:30:00,265.59,265.59,265.35,265.4,2077.0,264.2445,264.2445,264.0057,264.0554,2077.0
2024-11-04 11:35:00,265.4,265.57,264.55,264.81,10173.0,264.0554,264.2246,263.2097,263.4684,10173.0
2024-11-04 11:40:00,264.95,265.08,264.69,264.69,1817.0,263.6077,263.737,263.349,263.349,1817.0
2024-11-04 11:45:00,264.8,264.81,264.67,264.81,940.0,263.4585,263.4684,263.3291,263.4684,940.0
2024-11-04 11:50:00,264.75,264.8,264.34,264.8,10926.0,263.4087,263.4585,263.0008,263.4585,10926.0
2024-11-04 11:55:00,264.76,264.8,264.6,264.8,928.0,263.4187,263.4585,263.2595,263.4585,928.0
2024-11-04 12:00:00,264.91,265.17,264.81,265.05,2047.0,263.5679,263.8266,263.4684,263.7072,2047.0
2024-11-04 12:05:00,264.96,265.0,264.79,264.79,767.0,263.6177,263.6575,263.4485,263.4485,767.0
2024-11-04 12:10:00,264.67,265.05,264.59,265.05,2905.0,263.3291,263.7072,263.2495,263.7072,2905.0
2024-11-04 12:15:00,265.03,265.12,264.9,265.12,1573.0,263.6873,263.7768,263.558,263.7768,1573.0
2024-11-04 12:20:00,265.13,265.23,264.96,265.01,6078.0,263.7868,263.8863,263.6177,263.6674,6078.0
2024-11-04 12:25:00,264.87,264.96,264.8,264.86,1601.0,263.5281,263.6177,263.4585,263.5182,1601.0
2024-11-04 12:30:00,264.86,265.03,264.73,264.92,26838.0,263.5182,263.6873,263.3888,263.5779,26838.0
2024-11-04 12:35:00,265.06,265.16,264.93,264.99,2609.0,263.7171,263.8166,263.5878,263.6475,2609.0
2024-11-04 12:40:00,264.91,264.99,264.79,264.91,600.0,263.5679,263.6475,263.4485,263.5679,600.0
2024-11-04 12:45:00,264.95,264.95,264.91,264.91,500.0,263.6077,263.6077,263.5679,263.5679,500.0
2024-11-04 12:50:00,264.96,265.3,264.81,265.13,5463.0,263.6177,263.9559,263.4684,263.7868,5463.0
2024-11-04 12:55:00,265.2,265.21,264.83,264.92,8525.0,263.8564,263.8664,263.4883,263.5779,8525.0
2024-11-04 13:00:00,264.9,264.95,264.54,264.74,2865.0,263.558,263.6077,263.1998,263.3988,2865.0
2024-11-04 13:05:00,264.74,264.74,263.99,264.18,2437.0,263.3988,263.3988,262.6526,262.8416,2437.0
2024-11-04 13:10:00,264.07,264.77,264.07,264.63,7474.0,262.7322,263.4286,262.7322,263.2893,7474.0
2024-11-04 13:15:00,264.54,264.66,264.48,264.66,3809.0,263.1998,263.3192,263.1401,263.3192,3809.0
2024-11-04 13:20:00,264.82,265.01,264.82,264.97,1482.0,263.4784,263.6674,263.4784,263.6276,1482.0
2024-11-04 13:25:00,264.93,264.96,264.73,264.73,1978.0,263.5878,263.6177,263.3888,263.3888,1978.0
2024-11-04 13:30:00,264.73,265.0,264.65,265.0,3323.0,263.3888,263.6575,263.3092,263.6575,3323.0
2024-11-04 13:35:00,265.01,265.13,264.89,265.13,1918.0,263.6674,263.7868,263.548,263.7868,1918.0
2024-11-04 13:40:00,265.04,265.15,264.89,265.01,5511.0,263.6972,263.8067,263.548,263.6674,5511.0
2024-11-04 13:45:00,265.07,265.16,265.0,265.15,2567.0,263.7271,263.8166,263.6575,263.8067,2567.0
2024-11-04 13:50:00,265.15,265.15,264.94,264.94,1475.0,263.8067,263.8067,263.5978,263.5978,1475.0
2024-11-04 13:55:00,264.83,264.86,264.72,264.72,1462.0,263.4883,263.5182,263.3789,263.3789,1462.0
2024-11-04 14:00:00,264.78,264.92,264.76,264.9,5958.0,263.4386,263.5779,263.4187,263.558,5958.0
2024-11-04 14:05:00,264.82,265.06,264.81,264.81,4295.0,263.4784,263.7171,263.4684,263.4684,4295.0
2024-11-04 14:10:00,264.79,264.83,264.79,264.82,203.0,263.4485,263.4883,263.4485,263.4784,203.0
2024-11-04 14:15:00,264.77,264.95,264.77,264.87,701.0,263.4286,263.6077,263.4286,263.5281,701.0
2024-11-04 14:20:00,264.85,264.96,264.84,264.88,943.0,263.5082,263.6177,263.4983,263.5381,943.0
2024-11-04 14:25:00,264.96,264.96,264.66,264.71,2681.0,263.6177,263.6177,263.3192,263.3689,2681.0
2024-11-04 14:30:00,264.67,265.14,264.67,265.14,3337.0,263.3291,263.7967,263.3291,263.7967,3337.0
2024-11-04 14:35:00,265.15,265.23,264.97,265.18,4143.0,263.8067,263.8863,263.6276,263.8365,4143.0
2024-11-04 14:40:00,265.15,265.18,264.88,264.88,8255.0,263.8067,263.8365,263.5381,263.5381,8255.0
2024-11-04 14:45:00,264.95,265.03,264.9,264.9,1190.0,263.6077,263.6873,263.558,263.558,1190.0
2024-11-04 14:50:00,264.93,264.93,264.74,264.74,522.0,263.5878,263.5878,263.3988,263.3988,522.0
2024-11-04 14:55:00,264.74,265.16,264.73,264.82,8927.0,263.3988,263.8166,263.3888,263.4784,8927.0
2024-11-04 15:00:00,264.62,264.78,264.62,264.74,606.0,263.2794,263.4386,263.2794,263.3988,606.0
2024-11-04 15:05:00,264.78,264.97,264.78,264.88,1686.0,263.4386,263.6276,263.4386,263.5381,1686.0
2024-11-04 15:10:00,264.8,264.85,264.65,264.73,2013.0,263.4585,263.5082,263.3092,263.3888,2013.0
2024-11-04 15:15:00,264.75,265.16,264.63,265.08,2314.0,263.4087,263.8166,263.2893,263.737,2314.0
2024-11-04 15:20:00,265.08,265.1,264.96,265.07,8501.0,263.737,263.7569,263.6177,263.7271,8501.0
2024-11-04 15:25:00,265.1,265.29,264.97,264.97,18672.0,263.7569,263.946,263.6276,263.6276,18672.0
2024-11-04 15:30:00,264.94,264.95,264.59,264.59,6748.0,263.5978,263.6077,263.2495,263.2495,6748.0
2024-11-04 15:35:00,264.57,264.6,264.27,264.3,5302.0,263.2296,263.2595,262.9311,262.961,5302.0
2024-11-04 15:40:00,264.3,264.44,264.17,264.17,4450.0,262.961,263.1003,262.8317,262.8317,4450.0
2024-11-04 15:45:00,264.28,264.48,264.14,264.37,8901.0,262.9411,263.1401,262.8018,263.0306,8901.0
2024-11-04 15:50:00,264.44,264.49,264.31,264.44,14473.0,263.1003,263.15,262.9709,263.1003,14473.0
2024-11-04 15:55:00,264.44,264.62,264.21,264.6,77686.0,263.1003,263.2794,262.8715,263.2595,77686.0
2024-11-05 09:30:00,264.63,266.03,264.63,264.77,4225.0,263.2893,264.6822,263.2893,263.4286,4225.0
2024-11-05 09:35:00,265.81,265.87,265.65,265.65,600.0,264.4633,264.523,264.3042,264.3042,600.0
2024-11-05 09:40:00,266.16,266.16,265.37,265.78,3030.0,264.8116,264.8116,264.0256,264.4335,3030.0
2024-11-05 09:45:00,266.27,266.28,266.22,266.28,2313.0,264.921,264.931,264.8713,264.931,2313.0
2024-11-05 09:50:00,266.28,267.06,266.07,266.69,9593.0,264.931,265.707,264.722,265.3389,9593.0
2024-11-05 09:55:00,266.56,267.0,266.55,266.83,4613.0,265.2095,265.6473,265.1996,265.4782,4613.0
2024-11-05 10:00:00,266.86,266.98,266.35,266.8,8404.0,265.508,265.6274,265.0006,265.4483,8404.0
2024-11-05 10:05:00,266.78,267.41,266.64,267.41,16025.0,265.4284,266.0552,265.2891,266.0552,16025.0
2024-11-05 10:10:00,267.4,267.4,266.89,266.9,4979.0,266.0453,266.0453,265.5379,265.5478,4979.0
2024-11-05 10:15:00,266.89,266.89,266.28,266.57,2644.0,265.5379,265.5379,264.931,265.2195,2644.0
2024-11-05 10:20:00,266.61,267.31,266.61,267.31,931.0,265.2593,265.9557,265.2593,265.9557,931.0
2024-11-05 10:25:00,267.29,267.32,266.89,266.95,5203.0,265.9358,265.9657,265.5379,265.5976,5203.0
2024-11-05 10:30:00,266.98,267.22,266.65,266.71,2918.0,265.6274,265.8662,265.2991,265.3588,2918.0
2024-11-05 10:35:00,266.79,266.85,266.76,266.76,400.0,265.4384,265.4981,265.4085,265.4085,400.0
2024-11-05 10:40:00,266.85,266.86,266.59,266.76,2210.0,265.4981,265.508,265.2394,265.4085,2210.0
2024-11-05 10:45:00,266.77,266.99,266.73,266.75,1927.0,265.4185,265.6374,265.3787,265.3986,1927.0
2024-11-05 10:50:00,266.68,266.68,266.14,266.14,1308.0,265.3289,265.3289,264.7917,264.7917,1308.0
2024-11-05 10:55:00,266.29,266.29,265.9,265.9,1237.0,264.9409,264.9409,264.5529,264.5529,1237.0
2024-11-05 11:00:00,266.07,266.23,265.55,266.21,6969.0,264.722,264.8812,264.2047,264.8613,6969.0
2024-11-05 11:05:00,266.4,266.57,266.36,266.57,3149.0,265.0504,265.2195,265.0106,265.2195,3149.0
2024-11-05 11:10:00,266.64,266.64,266.38,266.38,1460.0,265.2891,265.2891,265.0305,265.0305,1460.0
2024-11-05 11:15:00,266.49,266.68,266.06,266.68,4434.0,265.1399,265.3289,264.7121,265.3289,4434.0
2024-11-05 11:20:00,266.59,267.07,266.58,267.06,804.0,265.2394,265.717,265.2294,265.707,804.0
2024-11-05 11:25:00,267.03,267.06,266.95,267.0,3513.0,265.6772,265.707,265.5976,265.6473,3513.0
2024-11-05 11:30:00,267.02,267.33,266.89,267.32,5542.0,265.6672,265.9756,265.5379,265.9657,5542.0
2024-11-05 11:35:00,267.08,267.16,266.85,267.0,1006.0,265.7269,265.8065,265.4981,265.6473,1006.0
2024-11-05 11:40:00,266.92,266.96,266.89,266.95,700.0,265.5677,265.6075,265.5379,265.5976,700.0
2024-11-05 11:45:00,267.14,267.23,267.12,267.21,1973.0,265.7866,265.8762,265.7667,265.8563,1973.0
2024-11-05 11:50:00,267.26,267.58,267.13,267.19,9648.0,265.906,266.2244,265.7767,265.8364,9648.0
2024-11-05 11:55:00,267.11,267.25,267.07,267.17,1900.0,265.7568,265.8961,265.717,265.8165,1900.0
2024-11-05 12:00:00,267.26,267.3,266.97,266.98,4873.0,265.906,265.9458,265.6175,265.6274,4873.0
2024-11-05 12:05:00,266.93,267.09,266.93,267.06,7401.0,265.5777,265.7369,265.5777,265.707,7401.0
2024-11-05 12:10:00,266.9,267.05,266.86,267.05,5382.0,265.5478,265.6971,265.508,265.6971,5382.0
2024-11-05 12:15:00,267.03,267.3,267.01,267.04,15625.0,265.6772,265.9458,265.6573,265.6871,15625.0
2024-11-05 12:20:00,267.02,267.15,266.94,267.15,5754.0,265.6672,265.7966,265.5876,265.7966,5754.0
2024-11-05 12:25:00,267.15,267.66,267.15,267.43,4387.0,265.7966,266.304,265.7966,266.0751,4387.0
2024-11-05 12:30:00,267.43,267.74,267.31,267.49,15486.0,266.0751,266.3836,265.9557,266.1348,15486.0
2024-11-05 12:35:00,267.5,268.01,267.5,268.01,2700.0,266.1448,266.6522,266.1448,266.6522,2700.0
2024-11-05 12:40:00,268.08,268.11,267.89,268.02,2882.0,266.7218,266.7517,266.5328,266.6622,2882.0
2024-11-05 12:45:00,268.08,268.25,268.0,268.12,1765.0,266.7218,266.891,266.6423,266.7616,1765.0
2024-11-05 12:50:00,268.04,268.34,267.93,268.21,7217.0,266.682,266.9805,266.5726,266.8512,7217.0
2024-11-05 12:55:00,268.22,268.22,267.75,267.75,2464.0,266.8611,266.8611,266.3935,266.3935,2464.0
2024-11-05 13:00:00,268.05,268.05,268.05,268.05,100.0,266.692,266.692,266.692,266.692,100.0
2024-11-05 13:05:00,268.15,268.15,267.88,267.89,1951.0,266.7915,266.7915,266.5229,266.5328,1951.0
2024-11-05 13:10:00,267.86,267.86,267.54,267.63,2104.0,266.503,266.503,266.1846,266.2741,2104.0
2024-11-05 13:15:00,267.71,267.75,267.62,267.74,327.0,266.3537,266.3935,266.2642,266.3836,327.0
2024-11-05 13:20:00,267.82,268.07,267.82,268.02,1212.0,266.4632,266.7119,266.4632,266.6622,1212.0
2024-11-05 13:25:00,267.95,268.19,267.95,268.04,1169.0,266.5925,266.8313,266.5925,266.682,1169.0
2024-11-05 13:30:00,268.1,268.25,268.03,268.05,2059.0,266.7417,266.891,266.6721,266.692,2059.0
2024-11-05 13:35:00,268.01,268.01,267.83,267.83,609.0,266.6522,266.6522,266.4731,266.4731,609.0
2024-11-05 13:40:00,268.05,268.05,268.03,268.03,298.0,266.692,266.692,266.6721,266.6721,298.0
2024-11-05 13:45:00,268.12,268.12,268.02,268.02,400.0,266.7616,266.7616,266.6622,266.6622,400.0
2024-11-05 13:50:00,268.04,268.3,268.03,268.29,11825.0,266.682,266.9407,266.6721,266.9308,11825.0
2024-11-05 13:55:00,268.19,268.77,268.19,268.77,2174.0,266.8313,267.4084,266.8313,267.4084,2174.0
2024-11-05 14:00:00,268.9,269.15,268.85,268.85,2565.0,267.5377,267.7864,267.4879,267.4879,2565.0
2024-11-05 14:05:00,269.06,269.09,269.03,269.09,400.0,267.6969,267.7267,267.667,267.7267,400.0
2024-11-05 14:10:00,269.05,269.05,268.97,268.98,300.0,267.6869,267.6869,267.6073,267.6173,300.0
2024-11-05 14:15:00,268.86,269.1,268.79,268.91,5018.0,267.4979,267.7367,267.4282,267.5476,5018.0
2024-11-05 14:20:00,269.0,269.02,268.97,269.02,1300.0,267.6372,267.6571,267.6073,267.6571,1300.0
2024-11-05 14:25:00,268.97,269.1,268.79,268.79,4616.0,267.6073,267.7367,267.4282,267.4282,4616.0
2024-11-05 14:30:00,268.81,268.88,268.69,268.83,1730.0,267.4481,267.5178,267.3288,267.468,1730.0
2024-11-05 14:35:00,268.92,269.12,268.85,268.88,5511.0,267.5576,267.7566,267.4879,267.5178,5511.0
2024-11-05 14:40:00,269.01,269.08,268.96,269.07,2461.0,267.6471,267.7168,267.5974,267.7068,2461.0
2024-11-05 14:45:00,269.19,269.39,269.19,269.29,1186.0,267.8262,268.0252,267.8262,267.9257,1186.0
2024-11-05 14:50:00,269.24,269.29,268.88,268.88,3825.0,267.876,267.9257,267.5178,267.5178,3825.0
2024-11-05 14:55:00,268.84,268.84,268.56,268.72,2300.0,267.478,267.478,267.1994,267.3586,2300.0
2024-11-05 15:00:00,268.61,269.01,268.61,269.0,3653.0,267.2492,267.6471,267.2492,267.6372,3653.0
2024-11-05 15:05:00,269.01,269.24,269.01,269.24,6512.0,267.6471,267.876,267.6471,267.876,6512.0
2024-11-05 15:10:00,269.24,269.38,269.08,269.23,11006.0,267.876,268.0153,267.7168,267.866,11006.0
2024-11-05 15:15:00,269.23,269.55,269.17,269.52,12963.0,267.866,268.1844,267.8063,268.1546,12963.0
2024-11-05 15:20:00,269.76,269.92,269.67,269.91,3286.0,268.3933,268.5525,268.3038,268.5426,3286.0
2024-11-05 15:25:00,269.93,269.93,269.49,269.77,8686.0,268.5625,268.5625,268.1247,268.4033,8686.0
2024-11-05 15:30:00,269.69,269.83,269.57,269.57,4279.0,268.3237,268.463,268.2043,268.2043,4279.0
2024-11-05 15:35:00,269.55,269.63,269.39,269.49,4450.0,268.1844,268.264,268.0252,268.1247,4450.0
2024-11-05 15:40:00,269.4,269.48,269.27,269.38,6300.0,268.0352,268.1148,267.9058,268.0153,6300.0
2024-11-05 15:45:00,269.34,269.69,269.34,269.43,23070.0,267.9755,268.3237,267.9755,268.065,23070.0
2024-11-05 15:50:00,269.51,269.73,269.32,269.33,18341.0,268.1446,268.3635,267.9556,267.9655,18341.0
2024-11-05 15:55:00,269.39,269.55,269.23,269.53,89675.0,268.0252,268.1844,267.866,268.1645,89675.0
2024-11-06 09:30:00,273.39,275.66,268.44,268.44,27918.0,272.0049,274.2634,267.08,267.08,27918.0
2024-11-06 09:35:00,268.94,268.95,263.0,263.22,9604.0,267.5775,267.5874,261.6676,261.8865,9604.0
2024-11-06 09:40:00,263.22,263.22,259.14,260.59,37281.0,261.8865,261.8865,257.8271,259.2698,37281.0
2024-11-06 09:45:00,260.23,261.38,259.17,260.56,30164.0,258.9116,260.0558,257.857,259.2399,30164.0
2024-11-06 09:50:00,260.42,261.2,259.68,259.68,52668.0,259.1007,259.8767,258.3644,258.3644,52668.0
2024-11-06 09:55:00,259.17,259.71,258.05,259.15,21139.0,257.857,258.3943,256.7427,257.8371,21139.0
2024-11-06 10:00:00,259.84,262.46,259.34,262.03,22928.0,258.5236,261.1303,258.0261,260.7025,22928.0
2024-11-06 10:05:00,262.04,262.4,260.85,261.43,23909.0,260.7124,261.0706,259.5285,260.1055,23909.0
2024-11-06 10:10:00,261.33,262.81,261.2,261.2,13139.0,260.006,261.4785,259.8767,259.8767,13139.0
2024-11-06 10:15:00,261.68,261.69,260.11,260.12,12882.0,260.3543,260.3642,258.7922,258.8022,12882.0
2024-11-06 10:20:00,260.12,260.22,257.77,259.84,15318.0,258.8022,258.9017,256.4641,258.5236,15318.0
2024-11-06 10:25:00,259.16,259.49,258.37,259.02,10011.0,257.847,258.1754,257.061,257.7077,10011.0
2024-11-06 10:30:00,258.72,259.17,257.98,258.12,34840.0,257.4093,257.857,256.673,256.8123,34840.0
2024-11-06 10:35:00,258.12,258.69,257.69,258.16,14964.0,256.8123,257.3794,256.3845,256.8521,14964.0
2024-11-06 10:40:00,258.45,259.0,258.0,258.53,22942.0,257.1406,257.6878,256.6929,257.2202,22942.0
2024-11-06 10:45:00,258.42,258.53,257.8,258.4,7301.0,257.1108,257.2202,256.4939,257.0909,7301.0
2024-11-06 10:50:00,258.14,258.14,257.59,257.94,14356.0,256.8322,256.8322,256.285,256.6332,14356.0
2024-11-06 10:55:00,258.22,258.63,257.99,258.42,8080.0,256.9118,257.3197,256.683,257.1108,8080.0
2024-11-06 11:00:00,258.44,258.55,258.28,258.45,13471.0,257.1307,257.2401,256.9715,257.1406,13471.0
2024-11-06 11:05:00,258.57,258.7,258.0,258.25,16725.0,257.26,257.3894,256.6929,256.9416,16725.0
2024-11-06 11:10:00,258.5,259.57,258.43,259.29,15800.0,257.1904,258.255,257.1207,257.9764,15800.0
2024-11-06 11:15:00,259.42,259.59,257.77,257.78,6767.0,258.1057,258.2749,256.4641,256.474,6767.0
2024-11-06 11:20:00,258.03,258.03,256.41,256.58,14727.0,256.7228,256.7228,255.111,255.2801,14727.0
2024-11-06 11:25:00,256.83,258.0,256.72,257.39,36875.0,255.5288,256.6929,255.4194,256.086,36875.0
2024-11-06 11:30:00,257.65,258.29,257.59,258.21,9220.0,256.3447,256.9814,256.285,256.9019,9220.0
2024-11-06 11:35:00,258.29,258.29,257.62,257.98,4487.0,256.9814,256.9814,256.3148,256.673,4487.0
2024-11-06 11:40:00,257.83,258.55,257.65,258.44,11756.0,256.5238,257.2401,256.3447,257.1307,11756.0
2024-11-06 11:45:00,258.43,258.56,257.41,257.41,12707.0,257.1207,257.2501,256.1059,256.1059,12707.0
2024-11-06 11:50:00,257.6,257.75,257.17,257.4,9859.0,256.2949,256.4442,255.8671,256.096,9859.0
2024-11-06 11:55:00,257.4,257.84,257.22,257.44,24897.0,256.096,256.5337,255.9169,256.1358,24897.0
2024-11-06 12:00:00,257.42,257.42,256.92,257.05,5701.0,256.1159,256.1159,255.6184,255.7477,5701.0
2024-11-06 12:05:00,257.16,257.59,256.89,257.59,11889.0,255.8572,256.285,255.5885,256.285,11889.0
2024-11-06 12:10:00,257.59,259.49,257.45,258.88,24583.0,256.285,258.1754,256.1457,257.5685,24583.0
2024-11-06 12:15:00,258.88,258.88,258.08,258.48,7550.0,257.5685,257.5685,256.7725,257.1705,7550.0
2024-11-06 12:20:00,258.5,258.64,258.25,258.53,20624.0,257.1904,257.3297,256.9416,257.2202,20624.0
2024-11-06 12:25:00,258.55,260.52,258.46,260.51,71967.0,257.2401,259.2001,257.1506,259.1902,71967.0
2024-11-06 12:30:00,260.52,261.66,260.52,261.57,4376.0,259.2001,260.3344,259.2001,260.2448,4376.0
2024-11-06 12:35:00,261.6,262.06,261.45,262.06,7898.0,260.2747,260.7323,260.1254,260.7323,7898.0
2024-11-06 12:40:00,262.15,262.92,262.03,262.9,3425.0,260.8219,261.588,260.7025,261.5681,3425.0
2024-11-06 12:45:00,262.8,262.8,261.6,262.03,6862.0,261.4686,261.4686,260.2747,260.7025,6862.0
2024-11-06 12:50:00,261.61,261.7,260.4,260.56,7317.0,260.2846,260.3742,259.0808,259.2399,7317.0
2024-11-06 12:55:00,260.42,260.86,260.0,260.86,6609.0,259.1007,259.5384,258.6828,259.5384,6609.0
2024-11-06 13:00:00,261.07,262.65,260.99,261.77,19944.0,259.7474,261.3194,259.6678,260.4438,19944.0
2024-11-06 13:05:00,262.22,263.29,261.78,263.12,4914.0,260.8915,261.9561,260.4538,261.787,4914.0
2024-11-06 13:10:00,263.13,263.84,263.13,263.84,19903.0,261.7969,262.5033,261.7969,262.5033,19903.0
2024-11-06 13:15:00,263.85,264.12,263.46,263.88,22783.0,262.5133,262.7819,262.1253,262.5431,22783.0
2024-11-06 13:20:00,264.23,264.41,263.98,264.24,3709.0,262.8914,263.0704,262.6426,262.9013,3709.0
2024-11-06 13:25:00,264.25,265.08,263.84,264.83,58025.0,262.9113,263.737,262.5033,263.4883,58025.0
2024-11-06 13:30:00,265.14,265.24,263.99,264.15,6129.0,263.7967,263.8962,262.6526,262.8118,6129.0
2024-11-06 13:35:00,264.0,264.0,263.4,263.4,5795.0,262.6625,262.6625,262.0656,262.0656,5795.0
2024-11-06 13:40:00,263.18,263.33,262.86,263.12,4243.0,261.8467,261.9959,261.5283,261.787,4243.0
2024-11-06 13:45:00,262.99,263.28,262.72,262.72,6204.0,261.6576,261.9462,261.389,261.389,6204.0
2024-11-06 13:50:00,262.8,262.8,262.4,262.56,3629.0,261.4686,261.4686,261.0706,261.2298,3629.0
2024-11-06 13:55:00,262.56,262.57,262.31,262.31,2016.0,261.2298,261.2398,260.9811,260.9811,2016.0
2024-11-06 14:00:00,262.28,263.14,262.28,262.97,9516.0,260.9512,261.8069,260.9512,261.6377,9516.0
2024-11-06 14:05:00,262.97,263.04,262.8,262.98,3200.0,261.6377,261.7074,261.4686,261.6477,3200.0
2024-11-06 14:10:00,262.98,263.22,262.71,263.06,8452.0,261.6477,261.8865,261.3791,261.7273,8452.0
2024-11-06 14:15:00,263.0,264.21,262.89,264.21,66578.0,261.6676,262.8715,261.5581,262.8715,66578.0
2024-11-06 14:20:00,264.24,264.89,264.23,264.86,3897.0,262.9013,263.548,262.8914,263.5182,3897.0
2024-11-06 14:25:00,265.05,265.84,264.38,264.57,27691.0,263.7072,264.4932,263.0406,263.2296,27691.0
2024-11-06 14:30:00,264.57,264.78,264.52,264.66,7795.0,263.2296,263.4386,263.1799,263.3192,7795.0
2024-11-06 14:35:00,264.58,264.66,263.82,263.91,7325.0,263.2396,263.3192,262.4834,262.573,7325.0
2024-11-06 14:40:00,263.87,264.03,263.61,263.9,10548.0,262.5332,262.6924,262.2745,262.563,10548.0
2024-11-06 14:45:00,263.86,264.4,263.7,264.2,13086.0,262.5232,263.0605,262.364,262.8615,13086.0
2024-11-06 14:50:00,264.37,264.37,263.59,263.59,5879.0,263.0306,263.0306,262.2546,262.2546,5879.0
2024-11-06 14:55:00,263.61,264.3,263.61,264.22,8437.0,262.2745,262.961,262.2745,262.8814,8437.0
2024-11-06 15:00:00,264.07,264.19,263.83,263.83,5044.0,262.7322,262.8516,262.4934,262.4934,5044.0
2024-11-06 15:05:00,263.92,264.46,263.74,264.45,7760.0,262.5829,263.1202,262.4038,263.1102,7760.0
2024-11-06 15:10:00,264.5,264.74,264.49,264.73,6193.0,263.16,263.3988,263.15,263.3888,6193.0
2024-11-06 15:15:00,264.73,264.85,264.64,264.64,8128.0,263.3888,263.5082,263.2993,263.2993,8128.0
2024-11-06 15:20:00,264.78,265.01,264.14,264.43,21458.0,263.4386,263.6674,262.8018,263.0903,21458.0
2024-11-06 15:25:00,264.43,264.54,263.97,264.19,16194.0,263.0903,263.1998,262.6327,262.8516,16194.0
2024-11-06 15:30:00,264.19,264.39,263.74,263.76,11997.0,262.8516,263.0505,262.4038,262.4237,11997.0
2024-11-06 15:35:00,263.87,263.87,263.41,263.48,28331.0,262.5332,262.5332,262.0755,262.1452,28331.0
2024-11-06 15:40:00,263.41,263.57,263.07,263.14,25983.0,262.0755,262.2347,261.7372,261.8069,25983.0
2024-11-06 15:45:00,263.14,263.52,262.72,263.51,72674.0,261.8069,262.1849,261.389,262.175,72674.0
2024-11-06 15:50:00,263.59,264.57,263.53,264.31,57043.0,262.2546,263.2296,262.1949,262.9709,57043.0
2024-11-06 15:55:00,264.31,265.24,263.85,264.21,149092.0,262.9709,263.8962,262.5133,262.8715,149092.0
2024-11-07 09:30:00,267.97,269.44,265.14,268.91,13089.0,266.6124,268.075,263.7967,267.5476,13089.0
2024-11-07 09:35:00,269.32,270.36,268.01,270.26,5831.0,267.9556,268.9903,266.6522,268.8908,5831.0
2024-11-07 09:40:00,269.84,270.93,269.7,270.19,6536.0,268.4729,269.5574,268.3336,268.8212,6536.0
2024-11-07 09:45:00,269.94,270.2,268.68,269.09,9103.0,268.5724,268.8311,267.3188,267.7267,9103.0
2024-11-07 09:50:00,269.1,269.82,268.88,268.9,6859.0,267.7367,268.453,267.5178,267.5377,6859.0
2024-11-07 09:55:00,268.87,269.25,268.54,268.54,7130.0,267.5078,267.8859,267.1795,267.1795,7130.0
2024-11-07 10:00:00,268.83,270.03,268.62,269.68,17861.0,267.468,268.662,267.2591,268.3137,17861.0
2024-11-07 10:05:00,269.73,269.79,269.31,269.7,4619.0,268.3635,268.4232,267.9456,268.3336,4619.0
2024-11-07 10:10:00,269.87,270.24,268.69,268.85,10710.0,268.5028,268.8709,267.3288,267.4879,10710.0
2024-11-07 10:15:00,268.71,268.83,267.5,267.61,5377.0,267.3487,267.468,266.1448,266.2542,5377.0
2024-11-07 10:20:00,267.26,267.69,266.72,267.68,8893.0,265.906,266.3338,265.3687,266.3239,8893.0
2024-11-07 10:25:00,267.68,268.67,267.61,268.25,5499.0,266.3239,267.3089,266.2542,266.891,5499.0
2024-11-07 10:30:00,268.18,268.46,267.93,268.19,5485.0,266.8213,267.0999,266.5726,266.8313,5485.0
2024-11-07 10:35:00,268.19,268.71,268.13,268.43,6588.0,266.8313,267.3487,266.7716,267.0701,6588.0
2024-11-07 10:40:00,268.7,268.86,268.57,268.57,2233.0,267.3387,267.4979,267.2094,267.2094,2233.0
2024-11-07 10:45:00,268.56,268.76,268.41,268.76,1300.0,267.1994,267.3984,267.0502,267.3984,1300.0
2024-11-07 10:50:00,268.59,268.59,267.93,268.18,8789.0,267.2293,267.2293,266.5726,266.8213,8789.0
2024-11-07 10:55:00,268.17,268.43,267.96,268.16,21519.0,266.8114,267.0701,266.6025,266.8014,21519.0
2024-11-07 11:00:00,268.16,268.4,268.1,268.17,3444.0,266.8014,267.0402,266.7417,266.8114,3444.0
2024-11-07 11:05:00,268.21,268.48,268.01,268.23,14496.0,266.8512,267.1198,266.6522,266.8711,14496.0
2024-11-07 11:10:00,268.37,268.53,268.08,268.19,4062.0,267.0104,267.1696,266.7218,266.8313,4062.0
2024-11-07 11:15:00,268.19,268.54,268.18,268.45,13579.0,266.8313,267.1795,266.8213,267.09,13579.0
2024-11-07 11:20:00,268.66,268.71,268.43,268.56,2611.0,267.2989,267.3487,267.0701,267.1994,2611.0
2024-11-07 11:25:00,268.41,268.47,267.48,267.48,7716.0,267.0502,267.1099,266.1249,266.1249,7716.0
2024-11-07 11:30:00,267.46,268.04,267.42,268.0,3807.0,266.105,266.682,266.0652,266.6423,3807.0
2024-11-07 11:35:00,267.97,268.05,267.95,268.0,1200.0,266.6124,266.692,266.5925,266.6423,1200.0
2024-11-07 11:40:00,268.0,268.07,267.51,267.64,3767.0,266.6423,266.7119,266.1547,266.2841,3767.0
2024-11-07 11:45:00,267.63,267.75,267.34,267.5,1846.0,266.2741,266.3935,265.9856,266.1448,1846.0
2024-11-07 11:50:00,267.5,267.8,267.48,267.59,3688.0,266.1448,266.4433,266.1249,266.2343,3688.0
2024-11-07 11:55:00,267.66,267.68,267.66,267.68,400.0,266.304,266.3239,266.304,266.3239,400.0
2024-11-07 12:00:00,267.68,267.87,267.67,267.84,1210.0,266.3239,266.5129,266.3139,266.4831,1210.0
2024-11-07 12:05:00,267.85,267.85,267.19,267.31,10734.0,266.493,266.493,265.8364,265.9557,10734.0
2024-11-07 12:10:00,267.36,267.38,267.21,267.3,2664.0,266.0055,266.0254,265.8563,265.9458,2664.0
2024-11-07 12:15:00,267.2,267.65,267.12,267.65,17929.0,265.8463,266.294,265.7667,266.294,17929.0
2024-11-07 12:20:00,267.69,268.08,267.69,268.06,4917.0,266.3338,266.7218,266.3338,266.7019,4917.0
2024-11-07 12:25:00,268.29,268.79,268.17,268.6,3466.0,266.9308,267.4282,266.8114,267.2392,3466.0
2024-11-07 12:30:00,268.65,268.69,268.59,268.65,1831.0,267.289,267.3288,267.2293,267.289,1831.0
2024-11-07 12:35:00,268.69,268.96,268.69,268.8,3209.0,267.3288,267.5974,267.3288,267.4382,3209.0
2024-11-07 12:40:00,268.81,269.18,268.69,268.97,6959.0,267.4481,267.8163,267.3288,267.6073,6959.0
2024-11-07 12:45:00,269.06,269.06,268.87,268.99,2330.0,267.6969,267.6969,267.5078,267.6272,2330.0
2024-11-07 12:50:00,268.96,269.08,268.83,268.95,7745.0,267.5974,267.7168,267.468,267.5874,7745.0
2024-11-07 12:55:00,268.95,268.99,268.23,268.31,4566.0,267.5874,267.6272,266.8711,266.9507,4566.0
2024-11-07 13:00:00,268.3,268.31,268.17,268.31,3013.0,266.9407,266.9507,266.8114,266.9507,3013.0
2024-11-07 13:05:00,268.31,268.44,268.3,268.41,3008.0,266.9507,267.08,266.9407,267.0502,3008.0
2024-11-07 13:10:00,268.38,268.47,268.3,268.34,3575.0,267.0203,267.1099,266.9407,266.9805,3575.0
2024-11-07 13:15:00,268.34,268.62,268.3,268.62,2756.0,266.9805,267.2591,266.9407,267.2591,2756.0
2024-11-07 13:20:00,268.57,268.59,268.46,268.59,1093.0,267.2094,267.2293,267.0999,267.2293,1093.0
2024-11-07 13:25:00,268.56,268.65,268.49,268.49,1323.0,267.1994,267.289,267.1298,267.1298,1323.0
2024-11-07 13:30:00,268.54,268.78,268.01,268.5,38890.0,267.1795,267.4183,266.6522,267.1397,38890.0
2024-11-07 13:35:00,268.5,269.71,268.46,269.71,5227.0,267.1397,268.3436,267.0999,268.3436,5227.0
2024-11-07 13:40:00,269.47,269.63,269.46,269.48,1400.0,268.1048,268.264,268.0949,268.1148,1400.0
2024-11-07 13:45:00,269.24,269.24,269.03,269.05,1468.0,267.876,267.876,267.667,267.6869,1468.0
2024-11-07 13:50:00,269.03,269.07,268.97,269.0,1600.0,267.667,267.7068,267.6073,267.6372,1600.0
2024-11-07 13:55:00,269.1,269.11,268.87,268.88,2194.0,267.7367,267.7466,267.5078,267.5178,2194.0
2024-11-07 14:00:00,269.03,269.45,268.52,268.89,4651.0,267.667,268.0849,267.1596,267.5277,4651.0
2024-11-07 14:05:00,268.75,268.82,268.6,268.7,2216.0,267.3885,267.4581,267.2392,267.3387,2216.0
2024-11-07 14:10:00,268.7,268.81,268.54,268.69,3095.0,267.3387,267.4481,267.1795,267.3288,3095.0
2024-11-07 14:15:00,268.67,268.93,268.54,268.73,6456.0,267.3089,267.5675,267.1795,267.3686,6456.0
2024-11-07 14:20:00,268.87,268.87,268.47,268.51,1973.0,267.5078,267.5078,267.1099,267.1497,1973.0
2024-11-07 14:25:00,268.6,268.79,268.5,268.62,3040.0,267.2392,267.4282,267.1397,267.2591,3040.0
2024-11-07 14:30:00,268.6,268.74,268.44,268.68,4500.0,267.2392,267.3785,267.08,267.3188,4500.0
2024-11-07 14:35:00,268.85,269.32,268.85,268.99,3276.0,267.4879,267.9556,267.4879,267.6272,3276.0
2024-11-07 14:40:00,268.99,269.33,268.65,269.32,7007.0,267.6272,267.9655,267.289,267.9556,7007.0
2024-11-07 14:45:00,269.37,269.53,269.16,269.25,1700.0,268.0053,268.1645,267.7964,267.8859,1700.0
2024-11-07 14:50:00,269.25,269.44,269.15,269.23,1200.0,267.8859,268.075,267.7864,267.866,1200.0
2024-11-07 14:55:00,269.35,269.62,269.33,269.49,3358.0,267.9854,268.254,267.9655,268.1247,3358.0
2024-11-07 15:00:00,269.6,269.6,268.79,269.16,6365.0,268.2341,268.2341,267.4282,267.7964,6365.0
2024-11-07 15:05:00,268.96,269.14,268.75,268.94,3053.0,267.5974,267.7765,267.3885,267.5775,3053.0
2024-11-07 15:10:00,268.94,269.64,268.94,269.64,2964.0,267.5775,268.2739,267.5775,268.2739,2964.0
2024-11-07 15:15:00,269.69,269.81,269.63,269.67,2345.0,268.3237,268.4431,268.264,268.3038,2345.0
2024-11-07 15:20:00,269.68,269.77,269.32,269.56,5164.0,268.3137,268.4033,267.9556,268.1943,5164.0
2024-11-07 15:25:00,269.56,269.69,269.55,269.59,1400.0,268.1943,268.3237,268.1844,268.2242,1400.0
2024-11-07 15:30:00,269.59,270.18,269.42,269.46,8219.0,268.2242,268.8112,268.0551,268.0949,8219.0
2024-11-07 15:35:00,269.58,269.59,269.08,269.15,5772.0,268.2142,268.2242,267.7168,267.7864,5772.0
2024-11-07 15:40:00,269.16,269.45,269.07,269.11,6784.0,267.7964,268.0849,267.7068,267.7466,6784.0
2024-11-07 15:45:00,269.15,269.68,269.11,269.25,9144.0,267.7864,268.3137,267.7466,267.8859,9144.0
2024-11-07 15:50:00,269.24,269.57,269.12,269.38,13251.0,267.876,268.2043,267.7566,268.0153,13251.0
2024-11-07 15:55:00,269.32,269.56,268.97,269.51,61637.0,267.9556,268.1943,267.6073,268.1446,61637.0
2024-11-08 09:30:00,268.86,271.0,268.86,269.25,6815.0,267.4979,269.6271,267.4979,267.8859,6815.0
2024-11-08 09:35:00,269.41,269.84,269.41,269.41,400.0,268.0451,268.4729,268.0451,268.0451,400.0
2024-11-08 09:40:00,269.42,269.89,269.41,269.81,1000.0,268.0551,268.5227,268.0451,268.4431,1000.0
2024-11-08 09:45:00,269.81,270.29,269.81,270.25,3900.0,268.4431,268.9207,268.4431,268.8809,3900.0
2024-11-08 09:50:00,270.25,270.57,270.14,270.57,2034.0,268.8809,269.1992,268.7714,269.1992,2034.0
2024-11-08 09:55:00,270.39,270.48,270.24,270.48,900.0,269.0201,269.1097,268.8709,269.1097,900.0
2024-11-08 10:00:00,270.52,270.52,269.65,269.72,1825.0,269.1495,269.1495,268.2839,268.3535,1825.0
2024-11-08 10:05:00,269.8,269.84,269.58,269.84,1500.0,268.4331,268.4729,268.2142,268.4729,1500.0
2024-11-08 10:10:00,269.91,270.91,269.89,270.78,4352.0,268.5426,269.5375,268.5227,269.4082,4352.0
2024-11-08 10:15:00,270.94,271.38,270.94,271.29,1864.0,269.5674,270.0051,269.5674,269.9156,1864.0
2024-11-08 10:20:00,271.28,271.56,271.28,271.56,300.0,269.9056,270.1842,269.9056,270.1842,300.0
2024-11-08 10:25:00,271.46,272.38,271.45,272.38,3161.0,270.0847,271.0001,270.0748,271.0001,3161.0
2024-11-08 10:30:00,272.42,272.48,272.07,272.42,1200.0,271.0399,271.0996,270.6916,271.0399,1200.0
2024-11-08 10:35:00,272.53,273.28,272.52,273.06,1299.0,271.1493,271.8955,271.1394,271.6766,1299.0
2024-11-08 10:40:00,273.3,273.47,272.95,273.19,2689.0,271.9154,272.0845,271.5672,271.806,2689.0
2024-11-08 10:45:00,273.19,273.46,272.93,272.93,3737.0,271.806,272.0746,271.5473,271.5473,3737.0
2024-11-08 10:50:00,273.1,273.1,272.79,272.81,1326.0,271.7164,271.7164,271.408,271.4279,1326.0
2024-11-08 10:55:00,272.54,272.66,272.13,272.21,3636.0,271.1593,271.2786,270.7513,270.8309,3636.0
2024-11-08 11:00:00,272.47,272.74,272.47,272.53,1766.0,271.0896,271.3582,271.0896,271.1493,1766.0
2024-11-08 11:05:00,272.65,272.65,272.22,272.23,3000.0,271.2687,271.2687,270.8409,270.8508,3000.0
2024-11-08 11:10:00,272.26,272.27,271.88,271.9,2378.0,270.8807,270.8906,270.5026,270.5225,2378.0
2024-11-08 11:15:00,271.67,272.24,271.41,271.98,11514.0,270.2937,270.8608,270.035,270.6021,11514.0
2024-11-08 11:20:00,271.97,271.98,271.38,271.48,1182.0,270.5921,270.6021,270.0051,270.1046,1182.0
2024-11-08 11:25:00,271.37,271.4,271.25,271.25,401.0,269.9952,270.025,269.8758,269.8758,401.0
2024-11-08 11:30:00,271.35,271.35,270.93,270.95,1483.0,269.9753,269.9753,269.5574,269.5773,1483.0
2024-11-08 11:35:00,271.03,271.45,271.03,271.32,916.0,269.6569,270.0748,269.6569,269.9454,916.0
2024-11-08 11:40:00,271.31,271.46,271.3,271.46,1600.0,269.9355,270.0847,269.9255,270.0847,1600.0
2024-11-08 11:45:00,271.48,271.92,271.47,271.79,6842.0,270.1046,270.5424,270.0947,270.4131,6842.0
2024-11-08 11:50:00,271.93,271.93,271.3,271.43,1889.0,270.5523,270.5523,269.9255,270.0549,1889.0
2024-11-08 11:55:00,271.45,271.45,271.45,271.45,500.0,270.0748,270.0748,270.0748,270.0748,500.0
2024-11-08 12:00:00,271.21,271.21,270.82,270.82,2125.0,269.836,269.836,269.448,269.448,2125.0
2024-11-08 12:05:00,270.57,270.79,270.57,270.63,975.0,269.1992,269.4181,269.1992,269.2589,975.0
2024-11-08 12:10:00,270.83,270.83,270.78,270.8,880.0,269.4579,269.4579,269.4082,269.4281,880.0
2024-11-08 12:15:00,270.93,271.03,270.93,271.03,450.0,269.5574,269.6569,269.5574,269.6569,450.0
2024-11-08 12:20:00,271.18,271.35,271.11,271.35,1236.0,269.8061,269.9753,269.7365,269.9753,1236.0
2024-11-08 12:25:00,271.35,271.43,271.22,271.23,2953.0,269.9753,270.0549,269.8459,269.8559,2953.0
2024-11-08 12:30:00,271.33,271.53,271.13,271.53,3280.0,269.9554,270.1544,269.7564,270.1544,3280.0
2024-11-08 12:35:00,271.44,271.52,271.38,271.52,1923.0,270.0648,270.1444,270.0051,270.1444,1923.0
2024-11-08 12:40:00,271.41,271.51,271.41,271.43,1548.0,270.035,270.1345,270.035,270.0549,1548.0
2024-11-08 12:45:00,271.43,271.54,271.34,271.46,2871.0,270.0549,270.1643,269.9653,270.0847,2871.0
2024-11-08 12:50:00,271.49,271.62,271.42,271.62,852.0,270.1146,270.2439,270.0449,270.2439,852.0
2024-11-08 12:55:00,271.56,272.04,271.54,272.04,2111.0,270.1842,270.6618,270.1643,270.6618,2111.0
2024-11-08 13:00:00,271.89,271.92,271.61,271.61,1815.0,270.5125,270.5424,270.234,270.234,1815.0
2024-11-08 13:05:00,271.71,271.71,271.71,271.71,100.0,270.3335,270.3335,270.3335,270.3335,100.0
2024-11-08 13:10:00,271.61,271.84,271.61,271.79,3415.0,270.234,270.4628,270.234,270.4131,3415.0
2024-11-08 13:15:00,271.62,271.64,271.52,271.6,1191.0,270.2439,270.2638,270.1444,270.224,1191.0
2024-11-08 13:20:00,271.75,271.75,271.52,271.72,933.0,270.3733,270.3733,270.1444,270.3434,933.0
2024-11-08 13:25:00,271.63,271.75,271.63,271.65,300.0,270.2539,270.3733,270.2539,270.2738,300.0
2024-11-08 13:30:00,271.72,271.72,271.42,271.69,2186.0,270.3434,270.3434,270.0449,270.3136,2186.0
2024-11-08 13:35:00,271.66,272.02,271.66,272.01,814.0,270.2837,270.6419,270.2837,270.6319,814.0
2024-11-08 13:40:00,272.03,272.1,271.88,272.09,2684.0,270.6518,270.7215,270.5026,270.7115,2684.0
2024-11-08 13:45:00,271.99,272.14,271.98,272.03,920.0,270.612,270.7613,270.6021,270.6518,920.0
2024-11-08 13:50:00,272.03,272.04,271.89,271.89,700.0,270.6518,270.6618,270.5125,270.5125,700.0
2024-11-08 13:55:00,272.0,272.0,271.39,271.79,4277.0,270.622,270.622,270.0151,270.4131,4277.0
2024-11-08 14:00:00,271.75,271.98,271.75,271.98,800.0,270.3733,270.6021,270.3733,270.6021,800.0
2024-11-08 14:05:00,271.97,271.97,271.81,271.94,1811.0,270.5921,270.5921,270.4329,270.5623,1811.0
2024-11-08 14:10:00,271.93,271.93,271.88,271.88,400.0,270.5523,270.5523,270.5026,270.5026,400.0
2024-11-08 14:15:00,271.94,271.94,271.89,271.9,300.0,270.5623,270.5623,270.5125,270.5225,300.0
2024-11-08 14:20:00,271.81,271.81,271.46,271.48,2329.0,270.4329,270.4329,270.0847,270.1046,2329.0
2024-11-08 14:25:00,271.61,271.63,271.57,271.57,838.0,270.234,270.2539,270.1942,270.1942,838.0
2024-11-08 14:30:00,271.57,271.73,271.57,271.59,2323.0,270.1942,270.3534,270.1942,270.2141,2323.0
2024-11-08 14:35:00,271.73,271.78,271.68,271.7,1499.0,270.3534,270.4031,270.3036,270.3235,1499.0
2024-11-08 14:40:00,271.86,271.99,271.86,271.99,726.0,270.4827,270.612,270.4827,270.612,726.0
2024-11-08 14:45:00,271.94,271.95,271.72,271.86,706.0,270.5623,270.5722,270.3434,270.4827,706.0
2024-11-08 14:50:00,271.78,271.83,271.75,271.79,1799.0,270.4031,270.4528,270.3733,270.4131,1799.0
2024-11-08 14:55:00,271.8,271.8,271.65,271.75,2703.0,270.423,270.423,270.2738,270.3733,2703.0
2024-11-08 15:00:00,271.61,271.73,271.48,271.73,1195.0,270.234,270.3534,270.1046,270.3534,1195.0
2024-11-08 15:05:00,271.76,271.89,271.76,271.84,1543.0,270.3832,270.5125,270.3832,270.4628,1543.0
2024-11-08 15:10:00,271.81,271.88,271.58,271.72,3637.0,270.4329,270.5026,270.2041,270.3434,3637.0
2024-11-08 15:15:00,271.75,271.89,271.74,271.84,1094.0,270.3733,270.5125,270.3633,270.4628,1094.0
2024-11-08 15:20:00,271.97,271.97,271.74,271.74,1500.0,270.5921,270.5921,270.3633,270.3633,1500.0
2024-11-08 15:25:00,271.83,271.83,271.67,271.68,1003.0,270.4528,270.4528,270.2937,270.3036,1003.0
2024-11-08 15:30:00,271.66,271.73,271.45,271.73,5142.0,270.2837,270.3534,270.0748,270.3534,5142.0
2024-11-08 15:35:00,271.69,271.76,271.58,271.63,2432.0,270.3136,270.3832,270.2041,270.2539,2432.0
2024-11-08 15:40:00,271.49,271.57,271.41,271.57,3853.0,270.1146,270.1942,270.035,270.1942,3853.0
2024-11-08 15:45:00,271.55,271.73,271.23,271.31,6990.0,270.1743,270.3534,269.8559,269.9355,6990.0
2024-11-08 15:50:00,271.15,271.15,270.77,271.01,7704.0,269.7763,269.7763,269.3982,269.637,7704.0
2024-11-08 15:55:00,271.01,271.28,270.74,271.23,62447.0,269.637,269.9056,269.3684,269.8559,62447.0
2024-11-11 09:30:00,271.87,273.06,271.87,272.23,3741.0,270.4926,271.6766,270.4926,270.8508,3741.0
2024-11-11 09:35:00,271.91,272.54,271.86,272.13,3136.0,270.5324,271.1593,270.4827,270.7513,3136.0
2024-11-11 09:40:00,272.02,272.03,272.02,272.03,500.0,270.6419,270.6518,270.6419,270.6518,500.0
2024-11-11 09:45:00,272.03,272.03,271.85,271.85,776.0,270.6518,270.6518,270.4727,270.4727,776.0
2024-11-11 09:50:00,272.28,272.99,272.27,272.99,1740.0,270.9006,271.607,270.8906,271.607,1740.0
2024-11-11 09:55:00,273.08,273.08,272.86,273.0,2376.0,271.6965,271.6965,271.4776,271.6169,2376.0
2024-11-11 10:00:00,272.93,273.14,272.67,272.67,2089.0,271.5473,271.7562,271.2886,271.2886,2089.0
2024-11-11 10:05:00,272.76,272.85,271.42,271.43,3946.0,271.3781,271.4677,270.0449,270.0549,3946.0
2024-11-11 10:10:00,271.28,271.62,270.59,270.59,2345.0,269.9056,270.2439,269.2191,269.2191,2345.0
2024-11-11 10:15:00,270.79,270.79,270.78,270.79,125.0,269.4181,269.4181,269.4082,269.4181,125.0
2024-11-11 10:20:00,270.72,270.97,270.71,270.97,2001.0,269.3485,269.5972,269.3385,269.5972,2001.0
2024-11-11 10:25:00,270.98,272.04,270.9,271.83,4091.0,269.6072,270.6618,269.5276,270.4528,4091.0
2024-11-11 10:30:00,272.02,272.03,271.89,272.03,300.0,270.6419,270.6518,270.5125,270.6518,300.0
2024-11-11 10:35:00,271.86,272.06,271.85,272.06,1497.0,270.4827,270.6817,270.4727,270.6817,1497.0
2024-11-11 10:40:00,272.06,272.08,271.8,272.08,3110.0,270.6817,270.7016,270.423,270.7016,3110.0
2024-11-11 10:45:00,271.96,272.27,271.95,272.27,1098.0,270.5822,270.8906,270.5722,270.8906,1098.0
2024-11-11 10:50:00,272.36,272.55,272.36,272.53,1011.0,270.9802,271.1692,270.9802,271.1493,1011.0
2024-11-11 10:55:00,272.75,272.94,272.66,272.94,1102.0,271.3682,271.5572,271.2786,271.5572,1102.0
2024-11-11 11:00:00,272.78,272.88,272.48,272.48,3463.0,271.398,271.4975,271.0996,271.0996,3463.0
2024-11-11 11:05:00,272.44,272.46,272.28,272.39,1900.0,271.0598,271.0797,270.9006,271.01,1900.0
2024-11-11 11:10:00,272.36,272.36,272.26,272.32,960.0,270.9802,270.9802,270.8807,270.9404,960.0
2024-11-11 11:15:00,272.32,272.34,272.32,272.34,430.0,270.9404,270.9603,270.9404,270.9603,430.0
2024-11-11 11:20:00,272.34,272.69,272.34,272.67,2332.0,270.9603,271.3085,270.9603,271.2886,2332.0
2024-11-11 11:25:00,272.65,272.75,272.56,272.66,800.0,271.2687,271.3682,271.1791,271.2786,800.0
2024-11-11 11:30:00,272.54,272.56,272.39,272.44,1825.0,271.1593,271.1791,271.01,271.0598,1825.0
2024-11-11 11:35:00,272.44,272.53,272.42,272.51,600.0,271.0598,271.1493,271.0399,271.1294,600.0
2024-11-11 11:40:00,272.55,272.57,272.44,272.44,412.0,271.1692,271.1891,271.0598,271.0598,412.0
2024-11-11 11:45:00,272.52,272.57,272.45,272.57,600.0,271.1394,271.1891,271.0697,271.1891,600.0
2024-11-11 11:50:00,272.6,272.96,272.59,272.68,1600.0,271.2189,271.5771,271.209,271.2985,1600.0
2024-11-11 11:55:00,272.76,272.8,272.33,272.49,3075.0,271.3781,271.4179,270.9503,271.1095,3075.0
2024-11-11 12:00:00,272.34,272.88,272.34,272.79,1767.0,270.9603,271.4975,270.9603,271.408,1767.0
2024-11-11 12:05:00,272.75,272.84,272.58,272.58,1855.0,271.3682,271.4577,271.199,271.199,1855.0
2024-11-11 12:10:00,272.56,272.56,272.43,272.43,400.0,271.1791,271.1791,271.0498,271.0498,400.0
2024-11-11 12:15:00,272.46,272.78,272.45,272.74,2135.0,271.0797,271.398,271.0697,271.3582,2135.0
2024-11-11 12:20:00,272.75,272.93,272.61,272.75,4227.0,271.3682,271.5473,271.2289,271.3682,4227.0
2024-11-11 12:25:00,272.6,272.6,272.41,272.59,7651.0,271.2189,271.2189,271.0299,271.209,7651.0
2024-11-11 12:30:00,272.61,272.61,272.48,272.48,485.0,271.2289,271.2289,271.0996,271.0996,485.0
2024-11-11 12:35:00,272.6,272.72,272.6,272.72,736.0,271.2189,271.3383,271.2189,271.3383,736.0
2024-11-11 12:40:00,272.61,272.61,272.34,272.37,3705.0,271.2289,271.2289,270.9603,270.9901,3705.0
2024-11-11 12:45:00,272.36,272.36,272.15,272.26,2819.0,270.9802,270.9802,270.7712,270.8807,2819.0
2024-11-11 12:50:00,272.25,272.29,272.18,272.19,4945.0,270.8707,270.9105,270.8011,270.811,4945.0
2024-11-11 12:55:00,272.18,272.27,272.18,272.25,1400.0,270.8011,270.8906,270.8011,270.8707,1400.0
2024-11-11 13:00:00,272.25,272.25,271.87,271.97,11470.0,270.8707,270.8707,270.4926,270.5921,11470.0
2024-11-11 13:05:00,271.81,271.94,271.43,271.8,4700.0,270.4329,270.5623,270.0549,270.423,4700.0
2024-11-11 13:10:00,271.82,271.82,271.4,271.53,2900.0,270.4429,270.4429,270.025,270.1544,2900.0
2024-11-11 13:15:00,271.7,271.75,271.5,271.65,1302.0,270.3235,270.3733,270.1245,270.2738,1302.0
2024-11-11 13:20:00,271.53,271.7,271.43,271.54,3889.0,270.1544,270.3235,270.0549,270.1643,3889.0
2024-11-11 13:25:00,271.49,271.71,271.49,271.63,600.0,270.1146,270.3335,270.1146,270.2539,600.0
2024-11-11 13:30:00,271.79,271.82,271.4,271.4,2374.0,270.4131,270.4429,270.025,270.025,2374.0
2024-11-11 13:35:00,271.4,271.4,271.4,271.4,100.0,270.025,270.025,270.025,270.025,100.0
2024-11-11 13:40:00,271.47,271.47,271.47,271.47,100.0,270.0947,270.0947,270.0947,270.0947,100.0
2024-11-11 13:45:00,271.48,271.59,271.36,271.37,3660.0,270.1046,270.2141,269.9852,269.9952,3660.0
2024-11-11 13:50:00,271.48,271.49,271.3,271.32,700.0,270.1046,270.1146,269.9255,269.9454,700.0
2024-11-11 13:55:00,271.44,271.44,271.0,271.14,2164.0,270.0648,270.0648,269.6271,269.7663,2164.0
2024-11-11 14:00:00,271.0,271.0,270.68,270.85,1113.0,269.6271,269.6271,269.3087,269.4778,1113.0
2024-11-11 14:05:00,270.66,270.71,270.41,270.6,2626.0,269.2888,269.3385,269.04,269.2291,2626.0
2024-11-11 14:10:00,270.43,270.65,270.42,270.61,2395.0,269.0599,269.2788,269.05,269.239,2395.0
2024-11-11 14:15:00,270.61,270.61,270.38,270.4,1512.0,269.239,269.239,269.0102,269.0301,1512.0
2024-11-11 14:20:00,270.54,270.54,270.36,270.36,3629.0,269.1694,269.1694,268.9903,268.9903,3629.0
2024-11-11 14:25:00,270.39,270.39,269.99,270.05,4899.0,269.0201,269.0201,268.6222,268.6819,4899.0
2024-11-11 14:30:00,270.0,270.11,269.9,269.99,3013.0,268.6321,268.7416,268.5326,268.6222,3013.0
2024-11-11 14:35:00,270.1,270.21,270.07,270.08,2016.0,268.7316,268.8411,268.7018,268.7117,2016.0
2024-11-11 14:40:00,270.15,270.16,269.77,269.78,1898.0,268.7814,268.7913,268.4033,268.4132,1898.0
2024-11-11 14:45:00,269.78,269.87,269.62,269.76,2342.0,268.4132,268.5028,268.254,268.3933,2342.0
2024-11-11 14:50:00,269.82,269.82,269.67,269.68,1553.0,268.453,268.453,268.3038,268.3137,1553.0
2024-11-11 14:55:00,269.68,270.07,269.67,270.01,5206.0,268.3137,268.7018,268.3038,268.6421,5206.0
2024-11-11 15:00:00,269.93,270.12,269.9,270.04,2852.0,268.5625,268.7515,268.5326,268.6719,2852.0
2024-11-11 15:05:00,270.0,270.23,270.0,270.21,1310.0,268.6321,268.861,268.6321,268.8411,1310.0
2024-11-11 15:10:00,270.24,270.24,269.87,269.87,2903.0,268.8709,268.8709,268.5028,268.5028,2903.0
2024-11-11 15:15:00,269.81,269.98,269.73,269.85,1410.0,268.4431,268.6122,268.3635,268.4829,1410.0
2024-11-11 15:20:00,269.81,269.93,269.78,269.88,1480.0,268.4431,268.5625,268.4132,268.5127,1480.0
2024-11-11 15:25:00,269.76,270.0,269.71,269.83,4200.0,268.3933,268.6321,268.3436,268.463,4200.0
2024-11-11 15:30:00,269.86,269.95,269.78,269.78,4039.0,268.4928,268.5824,268.4132,268.4132,4039.0
2024-11-11 15:35:00,269.78,270.39,269.67,270.38,8366.0,268.4132,269.0201,268.3038,269.0102,8366.0
2024-11-11 15:40:00,270.39,270.59,270.33,270.53,6268.0,269.0201,269.2191,268.9604,269.1594,6268.0
2024-11-11 15:45:00,270.59,270.59,270.29,270.29,9418.0,269.2191,269.2191,268.9207,268.9207,9418.0
2024-11-11 15:50:00,270.29,270.5,270.29,270.4,10261.0,268.9207,269.1296,268.9207,269.0301,10261.0
2024-11-11 15:55:00,270.42,271.2,270.38,271.11,86470.0,269.05,269.826,269.0102,269.7365,86470.0
2024-11-12 09:30:00,270.2,270.5,268.99,270.5,4662.0,268.8311,269.1296,267.6272,269.1296,4662.0
2024-11-12 09:35:00,270.17,270.83,269.13,269.79,5812.0,268.8013,269.4579,267.7665,268.4232,5812.0
2024-11-12 09:40:00,269.79,270.23,269.78,270.22,600.0,268.4232,268.861,268.4132,268.851,600.0
2024-11-12 09:45:00,270.2,270.2,269.73,269.74,1819.0,268.8311,268.8311,268.3635,268.3734,1819.0
2024-11-12 09:50:00,269.74,269.74,269.04,269.2,1583.0,268.3734,268.3734,267.677,267.8362,1583.0
2024-11-12 09:55:00,269.21,269.21,268.62,268.63,1191.0,267.8461,267.8461,267.2591,267.2691,1191.0
2024-11-12 10:00:00,268.63,268.81,267.65,267.96,3726.0,267.2691,267.4481,266.294,266.6025,3726.0
2024-11-12 10:05:00,268.15,268.19,268.06,268.06,4599.0,266.7915,266.8313,266.7019,266.7019,4599.0
2024-11-12 10:10:00,268.25,268.95,268.24,268.68,2500.0,266.891,267.5874,266.881,267.3188,2500.0
2024-11-12 10:15:00,268.59,268.81,268.58,268.66,1704.0,267.2293,267.4481,267.2193,267.2989,1704.0
2024-11-12 10:20:00,268.59,268.59,267.76,267.91,6730.0,267.2293,267.2293,266.4035,266.5527,6730.0
2024-11-12 10:25:00,267.86,267.86,267.07,267.33,2531.0,266.503,266.503,265.717,265.9756,2531.0
2024-11-12 10:30:00,267.13,267.82,266.91,267.8,4290.0,265.7767,266.4632,265.5578,266.4433,4290.0
2024-11-12 10:35:00,267.8,267.97,267.39,267.97,3438.0,266.4433,266.6124,266.0353,266.6124,3438.0
2024-11-12 10:40:00,268.14,268.14,267.65,267.76,2100.0,266.7815,266.7815,266.294,266.4035,2100.0
2024-11-12 10:45:00,267.58,267.77,267.58,267.65,850.0,266.2244,266.4134,266.2244,266.294,850.0
2024-11-12 10:50:00,267.73,267.79,267.53,267.71,2500.0,266.3736,266.4333,266.1746,266.3537,2500.0
2024-11-12 10:55:00,267.66,267.66,267.23,267.4,3021.0,266.304,266.304,265.8762,266.0453,3021.0
2024-11-12 11:00:00,267.19,267.28,266.88,266.9,4164.0,265.8364,265.9259,265.5279,265.5478,4164.0
2024-11-12 11:05:00,266.87,267.05,266.76,266.94,4470.0,265.518,265.6971,265.4085,265.5876,4470.0
2024-11-12 11:10:00,266.95,267.17,266.87,267.16,3148.0,265.5976,265.8165,265.518,265.8065,3148.0
2024-11-12 11:15:00,267.17,267.43,267.16,267.32,1100.0,265.8165,266.0751,265.8065,265.9657,1100.0
2024-11-12 11:20:00,267.28,267.28,266.69,266.83,3156.0,265.9259,265.9259,265.3389,265.4782,3156.0
2024-11-12 11:25:00,266.83,267.03,266.63,266.86,1710.0,265.4782,265.6772,265.2792,265.508,1710.0
2024-11-12 11:30:00,266.91,267.01,266.85,266.95,1819.0,265.5578,265.6573,265.4981,265.5976,1819.0
2024-11-12 11:35:00,266.92,266.95,265.82,265.94,3889.0,265.5677,265.5976,264.4733,264.5927,3889.0
2024-11-12 11:40:00,266.11,266.41,266.1,266.41,4344.0,264.7618,265.0603,264.7519,265.0603,4344.0
2024-11-12 11:45:00,266.42,266.65,266.4,266.59,3261.0,265.0703,265.2991,265.0504,265.2394,3261.0
2024-11-12 11:50:00,266.77,267.0,266.74,266.99,1140.0,265.4185,265.6473,265.3886,265.6374,1140.0
2024-11-12 11:55:00,266.96,266.99,266.55,266.75,4170.0,265.6075,265.6374,265.1996,265.3986,4170.0
2024-11-12 12:00:00,266.78,266.78,266.01,266.31,20354.0,265.4284,265.4284,264.6623,264.9608,20354.0
2024-11-12 12:05:00,266.23,266.44,266.18,266.42,8262.0,264.8812,265.0902,264.8315,265.0703,8262.0
2024-11-12 12:10:00,266.44,266.85,266.3,266.81,9905.0,265.0902,265.4981,264.9509,265.4583,9905.0
2024-11-12 12:15:00,266.83,266.83,266.74,266.8,1700.0,265.4782,265.4782,265.3886,265.4483,1700.0
2024-11-12 12:20:00,266.85,267.27,266.69,267.26,4619.0,265.4981,265.916,265.3389,265.906,4619.0
2024-11-12 12:25:00,267.35,267.41,267.1,267.41,3223.0,265.9955,266.0552,265.7468,266.0552,3223.0
2024-11-12 12:30:00,267.44,267.54,267.27,267.4,3235.0,266.0851,266.1846,265.916,266.0453,3235.0
2024-11-12 12:35:00,267.41,267.55,267.29,267.49,4912.0,266.0552,266.1945,265.9358,266.1348,4912.0
2024-11-12 12:40:00,267.55,267.55,266.71,266.79,4400.0,266.1945,266.1945,265.3588,265.4384,4400.0
2024-11-12 12:45:00,266.89,266.92,266.63,266.92,19050.0,265.5379,265.5677,265.2792,265.5677,19050.0
2024-11-12 12:50:00,266.91,267.0,266.61,266.77,8817.0,265.5578,265.6473,265.2593,265.4185,8817.0
2024-11-12 12:55:00,266.75,266.85,266.33,266.57,25580.0,265.3986,265.4981,264.9807,265.2195,25580.0
2024-11-12 13:00:00,266.51,267.15,266.51,267.15,2028.0,265.1598,265.7966,265.1598,265.7966,2028.0
2024-11-12 13:05:00,267.27,267.53,267.26,267.53,1726.0,265.916,266.1746,265.906,266.1746,1726.0
2024-11-12 13:10:00,267.43,267.44,267.24,267.25,1800.0,266.0751,266.0851,265.8861,265.8961,1800.0
2024-11-12 13:15:00,267.25,267.4,267.16,267.32,7052.0,265.8961,266.0453,265.8065,265.9657,7052.0
2024-11-12 13:20:00,267.33,267.47,267.25,267.31,3018.0,265.9756,266.1149,265.8961,265.9557,3018.0
2024-11-12 13:25:00,267.36,267.52,267.3,267.3,2474.0,266.0055,266.1647,265.9458,265.9458,2474.0
2024-11-12 13:30:00,267.22,267.43,267.2,267.34,2152.0,265.8662,266.0751,265.8463,265.9856,2152.0
2024-11-12 13:35:00,267.5,267.6,267.34,267.51,2500.0,266.1448,266.2443,265.9856,266.1547,2500.0
2024-11-12 13:40:00,267.51,268.05,267.47,267.94,4445.0,266.1547,266.692,266.1149,266.5826,4445.0
2024-11-12 13:45:00,268.16,268.35,268.06,268.06,3180.0,266.8014,266.9905,266.7019,266.7019,3180.0
2024-11-12 13:50:00,267.98,268.26,267.98,268.25,4400.0,266.6224,266.9009,266.6224,266.891,4400.0
2024-11-12 13:55:00,268.26,268.66,268.26,268.52,4556.0,266.9009,267.2989,266.9009,267.1596,4556.0
2024-11-12 14:00:00,268.52,268.63,268.24,268.42,1912.0,267.1596,267.2691,266.881,267.0601,1912.0
2024-11-12 14:05:00,268.46,268.65,268.45,268.65,800.0,267.0999,267.289,267.09,267.289,800.0
2024-11-12 14:10:00,268.59,268.59,268.37,268.46,1400.0,267.2293,267.2293,267.0104,267.0999,1400.0
2024-11-12 14:15:00,268.46,268.84,268.46,268.63,3322.0,267.0999,267.478,267.0999,267.2691,3322.0
2024-11-12 14:20:00,268.79,269.34,268.62,269.34,10142.0,267.4282,267.9755,267.2591,267.9755,10142.0
2024-11-12 14:25:00,269.36,269.42,268.72,268.84,6494.0,267.9954,268.0551,267.3586,267.478,6494.0
2024-11-12 14:30:00,268.82,268.83,268.38,268.5,3701.0,267.4581,267.468,267.0203,267.1397,3701.0
2024-11-12 14:35:00,268.4,268.66,268.4,268.55,1866.0,267.0402,267.2989,267.0402,267.1895,1866.0
2024-11-12 14:40:00,268.55,268.6,268.32,268.44,2400.0,267.1895,267.2392,266.9606,267.08,2400.0
2024-11-12 14:45:00,268.3,268.56,268.26,268.56,823.0,266.9407,267.1994,266.9009,267.1994,823.0
2024-11-12 14:50:00,268.59,268.71,268.36,268.46,3014.0,267.2293,267.3487,267.0004,267.0999,3014.0
2024-11-12 14:55:00,268.48,268.58,268.44,268.52,2000.0,267.1198,267.2193,267.08,267.1596,2000.0
2024-11-12 15:00:00,268.45,268.71,268.45,268.71,5261.0,267.09,267.3487,267.09,267.3487,5261.0
2024-11-12 15:05:00,268.74,268.89,268.66,268.75,1388.0,267.3785,267.5277,267.2989,267.3885,1388.0
2024-11-12 15:10:00,268.79,268.85,268.18,268.18,6635.0,267.4282,267.4879,266.8213,266.8213,6635.0
2024-11-12 15:15:00,268.24,268.4,268.2,268.29,3000.0,266.881,267.0402,266.8412,266.9308,3000.0
2024-11-12 15:20:00,268.49,268.56,268.36,268.4,5704.0,267.1298,267.1994,267.0004,267.0402,5704.0
2024-11-12 15:25:00,268.47,268.47,267.96,268.41,5393.0,267.1099,267.1099,266.6025,267.0502,5393.0
2024-11-12 15:30:00,268.28,268.33,268.12,268.25,4178.0,266.9208,266.9706,266.7616,266.891,4178.0
2024-11-12 15:35:00,268.2,268.25,267.99,268.08,3150.0,266.8412,266.891,266.6323,266.7218,3150.0
2024-11-12 15:40:00,268.03,268.16,267.84,268.16,5923.0,266.6721,266.8014,266.4831,266.8014,5923.0
2024-11-12 15:45:00,268.06,268.24,267.83,267.83,8958.0,266.7019,266.881,266.4731,266.4731,8958.0
2024-11-12 15:50:00,267.99,268.1,267.4,267.4,8683.0,266.6323,266.7417,266.0453,266.0453,8683.0
2024-11-12 15:55:00,267.36,267.86,267.15,267.76,49001.0,266.0055,266.503,265.7966,266.4035,49001.0
2024-11-13 09:30:00,269.03,269.6,268.01,268.81,6622.0,267.667,268.2341,266.6522,267.4481,6622.0
2024-11-13 09:35:00,268.94,269.62,268.83,269.62,1871.0,267.5775,268.254,267.468,268.254,1871.0
2024-11-13 09:40:00,269.61,270.32,269.6,269.97,2493.0,268.2441,268.9505,268.2341,268.6023,2493.0
2024-11-13 09:45:00,270.31,270.72,270.23,270.44,2918.0,268.9405,269.3485,268.861,269.0699,2918.0
2024-11-13 09:50:00,270.62,270.62,270.09,270.25,3686.0,269.249,269.249,268.7217,268.8809,3686.0
2024-11-13 09:55:00,269.95,270.43,269.94,270.43,1303.0,268.5824,269.0599,268.5724,269.0599,1303.0
2024-11-13 10:00:00,270.35,270.54,269.78,269.79,3801.0,268.9803,269.1694,268.4132,268.4232,3801.0
2024-11-13 10:05:00,269.05,269.08,268.49,268.81,1885.0,267.6869,267.7168,267.1298,267.4481,1885.0
2024-11-13 10:10:00,269.08,269.5,269.08,269.11,700.0,267.7168,268.1347,267.7168,267.7466,700.0
2024-11-13 10:15:00,269.03,269.03,268.88,268.88,307.0,267.667,267.667,267.5178,267.5178,307.0
2024-11-13 10:20:00,269.6,269.71,269.46,269.62,959.0,268.2341,268.3436,268.0949,268.254,959.0
2024-11-13 10:25:00,269.71,269.74,269.47,269.69,800.0,268.3436,268.3734,268.1048,268.3237,800.0
2024-11-13 10:30:00,269.46,269.82,269.33,269.76,3190.0,268.0949,268.453,267.9655,268.3933,3190.0
2024-11-13 10:35:00,269.76,269.89,269.58,269.72,2909.0,268.3933,268.5227,268.2142,268.3535,2909.0
2024-11-13 10:40:00,269.72,269.72,268.5,268.59,11728.0,268.3535,268.3535,267.1397,267.2293,11728.0
2024-11-13 10:45:00,268.51,268.73,268.22,268.32,3487.0,267.1497,267.3686,266.8611,266.9606,3487.0
2024-11-13 10:50:00,268.21,268.62,268.21,268.53,4276.0,266.8512,267.2591,266.8512,267.1696,4276.0
2024-11-13 10:55:00,268.55,268.72,268.54,268.67,1900.0,267.1895,267.3586,267.1795,267.3089,1900.0
2024-11-13 11:00:00,268.68,268.86,268.29,268.71,2997.0,267.3188,267.4979,266.9308,267.3487,2997.0
2024-11-13 11:05:00,268.72,268.8,268.69,268.8,556.0,267.3586,267.4382,267.3288,267.4382,556.0
2024-11-13 11:10:00,268.81,268.82,268.55,268.55,4816.0,267.4481,267.4581,267.1895,267.1895,4816.0
2024-11-13 11:15:00,268.55,268.55,268.55,268.55,0.0,267.1895,267.1895,267.1895,267.1895,0.0
2024-11-13 11:20:00,268.46,268.55,267.86,267.98,1720.0,267.0999,267.1895,266.503,266.6224,1720.0
2024-11-13 11:25:00,267.97,268.15,267.96,267.97,565.0,266.6124,266.7915,266.6025,266.6124,565.0
2024-11-13 11:30:00,268.0,268.18,267.74,267.79,1725.0,266.6423,266.8213,266.3836,266.4333,1725.0
2024-11-13 11:35:00,267.81,267.98,267.71,267.71,839.0,266.4532,266.6224,266.3537,266.3537,839.0
2024-11-13 11:40:00,267.88,267.88,267.6,267.6,1620.0,266.5229,266.5229,266.2443,266.2443,1620.0
2024-11-13 11:45:00,267.63,267.97,267.63,267.97,454.0,266.2741,266.6124,266.2741,266.6124,454.0
2024-11-13 11:50:00,267.99,268.04,267.83,267.89,12067.0,266.6323,266.682,266.4731,266.5328,12067.0
2024-11-13 11:55:00,267.83,268.04,267.77,268.04,2583.0,266.4731,266.682,266.4134,266.682,2583.0
2024-11-13 12:00:00,268.06,268.39,268.05,268.34,2764.0,266.7019,267.0303,266.692,266.9805,2764.0
2024-11-13 12:05:00,268.51,268.71,268.5,268.71,425.0,267.1497,267.3487,267.1397,267.3487,425.0
2024-11-13 12:10:00,269.38,269.47,268.89,268.96,2869.0,268.0153,268.1048,267.5277,267.5974,2869.0
2024-11-13 12:15:00,269.09,269.09,268.39,268.39,1000.0,267.7267,267.7267,267.0303,267.0303,1000.0
2024-11-13 12:20:00,267.73,267.87,267.73,267.85,500.0,266.3736,266.5129,266.3736,266.493,500.0
2024-11-13 12:25:00,267.85,267.85,267.77,267.77,200.0,266.493,266.493,266.4134,266.4134,200.0
2024-11-13 12:30:00,267.85,267.97,267.85,267.91,1106.0,266.493,266.6124,266.493,266.5527,1106.0
2024-11-13 12:35:00,268.02,268.24,268.0,268.14,1767.0,266.6622,266.881,266.6423,266.7815,1767.0
2024-11-13 12:40:00,268.4,268.52,268.3,268.34,2646.0,267.0402,267.1596,266.9407,266.9805,2646.0
2024-11-13 12:45:00,268.38,268.45,267.8,267.94,4064.0,267.0203,267.09,266.4433,266.5826,4064.0
2024-11-13 12:50:00,267.94,268.26,267.94,268.25,2076.0,266.5826,266.9009,266.5826,266.891,2076.0
2024-11-13 12:55:00,268.25,268.66,268.25,268.66,732.0,266.891,267.2989,266.891,267.2989,732.0
2024-11-13 13:00:00,268.62,268.62,268.08,268.26,2200.0,267.2591,267.2591,266.7218,266.9009,2200.0
2024-11-13 13:05:00,268.23,268.23,268.07,268.14,2313.0,266.8711,266.8711,266.7119,266.7815,2313.0
2024-11-13 13:10:00,268.1,268.1,267.87,267.92,1100.0,266.7417,266.7417,266.5129,266.5627,1100.0
2024-11-13 13:15:00,267.82,268.04,267.75,267.88,3614.0,266.4632,266.682,266.3935,266.5229,3614.0
2024-11-13 13:20:00,267.87,267.88,267.82,267.82,767.0,266.5129,266.5229,266.4632,266.4632,767.0
2024-11-13 13:25:00,267.82,267.83,267.75,267.79,503.0,266.4632,266.4731,266.3935,266.4333,503.0
2024-11-13 13:30:00,267.89,267.97,267.13,267.13,6937.0,266.5328,266.6124,265.7767,265.7767,6937.0
2024-11-13 13:35:00,267.09,267.22,266.85,267.21,3848.0,265.7369,265.8662,265.4981,265.8563,3848.0
2024-11-13 13:40:00,267.23,267.51,267.23,267.5,2269.0,265.8762,266.1547,265.8762,266.1448,2269.0
2024-11-13 13:45:00,267.41,267.41,267.16,267.35,2052.0,266.0552,266.0552,265.8065,265.9955,2052.0
2024-11-13 13:50:00,267.36,267.43,267.3,267.37,3093.0,266.0055,266.0751,265.9458,266.0154,3093.0
2024-11-13 13:55:00,267.38,267.43,267.08,267.12,8270.0,266.0254,266.0751,265.7269,265.7667,8270.0
2024-11-13 14:00:00,267.15,267.28,267.01,267.01,1965.0,265.7966,265.9259,265.6573,265.6573,1965.0
2024-11-13 14:05:00,266.75,266.94,266.75,266.94,1500.0,265.3986,265.5876,265.3986,265.5876,1500.0
2024-11-13 14:10:00,266.86,267.17,266.82,267.06,3731.0,265.508,265.8165,265.4682,265.707,3731.0
2024-11-13 14:15:00,267.12,267.12,266.66,266.74,2050.0,265.7667,265.7667,265.309,265.3886,2050.0
2024-11-13 14:20:00,266.73,266.93,266.62,266.89,4332.0,265.3787,265.5777,265.2692,265.5379,4332.0
2024-11-13 14:25:00,266.9,266.9,266.62,266.63,1400.0,265.5478,265.5478,265.2692,265.2792,1400.0
2024-11-13 14:30:00,266.65,266.79,266.5,266.76,3053.0,265.2991,265.4384,265.1499,265.4085,3053.0
2024-11-13 14:35:00,266.79,266.79,266.63,266.74,2357.0,265.4384,265.4384,265.2792,265.3886,2357.0
2024-11-13 14:40:00,266.73,266.73,266.42,266.42,2469.0,265.3787,265.3787,265.0703,265.0703,2469.0
2024-11-13 14:45:00,266.41,266.55,265.97,265.97,5023.0,265.0603,265.1996,264.6225,264.6225,5023.0
2024-11-13 14:50:00,266.0,266.25,265.89,265.92,9899.0,264.6524,264.9011,264.5429,264.5728,9899.0
2024-11-13 14:55:00,265.82,265.93,265.76,265.82,3539.0,264.4733,264.5827,264.4136,264.4733,3539.0
2024-11-13 15:00:00,265.82,266.29,265.82,266.27,5480.0,264.4733,264.9409,264.4733,264.921,5480.0
2024-11-13 15:05:00,266.33,266.69,266.33,266.69,3075.0,264.9807,265.3389,264.9807,265.3389,3075.0
2024-11-13 15:10:00,266.73,266.8,266.61,266.68,1874.0,265.3787,265.4483,265.2593,265.3289,1874.0
2024-11-13 15:15:00,266.72,266.72,266.6,266.66,600.0,265.3687,265.3687,265.2493,265.309,600.0
2024-11-13 15:20:00,266.56,266.82,266.55,266.73,3166.0,265.2095,265.4682,265.1996,265.3787,3166.0
2024-11-13 15:25:00,266.7,266.9,266.62,266.81,3547.0,265.3488,265.5478,265.2692,265.4583,3547.0
2024-11-13 15:30:00,266.72,267.08,266.5,266.99,7388.0,265.3687,265.7269,265.1499,265.6374,7388.0
2024-11-13 15:35:00,267.02,267.26,267.02,267.17,7159.0,265.6672,265.906,265.6672,265.8165,7159.0
2024-11-13 15:40:00,267.08,267.17,266.27,266.37,20372.0,265.7269,265.8165,264.921,265.0205,20372.0
2024-11-13 15:45:00,266.34,266.51,266.12,266.19,7620.0,264.9907,265.1598,264.7718,264.8414,7620.0
2024-11-13 15:50:00,266.17,266.17,265.61,265.76,13325.0,264.8215,264.8215,264.2644,264.4136,13325.0
2024-11-13 15:55:00,265.65,266.08,265.61,266.07,44441.0,264.3042,264.732,264.2644,264.722,44441.0
2024-11-14 09:30:00,265.77,267.66,265.27,266.4,8590.0,264.4235,266.304,263.9261,265.0504,8590.0
2024-11-14 09:35:00,266.39,267.27,264.6,264.61,2034.0,265.0404,265.916,263.2595,263.2694,2034.0
2024-11-14 09:40:00,264.32,265.19,264.32,264.66,900.0,262.9809,263.8465,262.9809,263.3192,900.0
2024-11-14 09:45:00,265.35,265.8,265.08,265.64,1677.0,264.0057,264.4534,263.737,264.2942,1677.0
2024-11-14 09:50:00,265.88,266.25,265.46,265.84,3132.0,264.533,264.9011,264.1151,264.4932,3132.0
2024-11-14 09:55:00,265.86,266.13,265.82,265.9,1400.0,264.5131,264.7817,264.4733,264.5529,1400.0
2024-11-14 10:00:00,265.9,265.93,265.39,265.85,4975.0,264.5529,264.5827,264.0455,264.5031,4975.0
2024-11-14 10:05:00,265.93,266.19,265.04,265.15,9554.0,264.5827,264.8414,263.6972,263.8067,9554.0
2024-11-14 10:10:00,265.11,266.15,265.09,266.15,1865.0,263.7669,264.8016,263.747,264.8016,1865.0
2024-11-14 10:15:00,266.03,266.44,265.93,266.27,4191.0,264.6822,265.0902,264.5827,264.921,4191.0
2024-11-14 10:20:00,266.3,266.9,266.26,266.46,1900.0,264.9509,265.5478,264.9111,265.1101,1900.0
2024-11-14 10:25:00,266.75,267.2,266.75,267.15,1725.0,265.3986,265.8463,265.3986,265.7966,1725.0
2024-11-14 10:30:00,267.4,267.47,267.22,267.42,2162.0,266.0453,266.1149,265.8662,266.0652,2162.0
2024-11-14 10:35:00,267.42,267.53,267.25,267.43,887.0,266.0652,266.1746,265.8961,266.0751,887.0
2024-11-14 10:40:00,267.31,267.38,267.11,267.18,5282.0,265.9557,266.0254,265.7568,265.8264,5282.0
2024-11-14 10:45:00,267.18,267.18,266.8,266.98,3108.0,265.8264,265.8264,265.4483,265.6274,3108.0
2024-11-14 10:50:00,266.8,267.0,266.69,267.0,2281.0,265.4483,265.6473,265.3389,265.6473,2281.0
2024-11-14 10:55:00,267.15,267.36,267.15,267.23,1525.0,265.7966,266.0055,265.7966,265.8762,1525.0
2024-11-14 11:00:00,267.3,267.31,266.98,267.31,7757.0,265.9458,265.9557,265.6274,265.9557,7757.0
2024-11-14 11:05:00,267.18,267.31,267.17,267.31,400.0,265.8264,265.9557,265.8165,265.9557,400.0
2024-11-14 11:10:00,267.18,267.34,266.86,267.11,25381.0,265.8264,265.9856,265.508,265.7568,25381.0
2024-11-14 11:15:00,266.98,267.19,266.97,267.05,1256.0,265.6274,265.8364,265.6175,265.6971,1256.0
2024-11-14 11:20:00,267.18,267.28,267.03,267.28,300.0,265.8264,265.9259,265.6772,265.9259,300.0
2024-11-14 11:25:00,267.29,267.43,267.12,267.23,5867.0,265.9358,266.0751,265.7667,265.8762,5867.0
2024-11-14 11:30:00,267.25,267.25,266.94,266.94,6643.0,265.8961,265.8961,265.5876,265.5876,6643.0
2024-11-14 11:35:00,267.09,267.15,266.97,267.03,1200.0,265.7369,265.7966,265.6175,265.6772,1200.0
2024-11-14 11:40:00,267.03,267.36,267.03,267.36,2718.0,265.6772,266.0055,265.6772,266.0055,2718.0
2024-11-14 11:45:00,267.21,267.21,266.65,266.74,11623.0,265.8563,265.8563,265.2991,265.3886,11623.0
2024-11-14 11:50:00,266.86,266.9,266.36,266.47,6867.0,265.508,265.5478,265.0106,265.12,6867.0
2024-11-14 11:55:00,266.47,266.58,266.27,266.52,9714.0,265.12,265.2294,264.921,265.1697,9714.0
2024-11-14 12:00:00,266.4,266.4,266.1,266.33,5183.0,265.0504,265.0504,264.7519,264.9807,5183.0
2024-11-14 12:05:00,266.41,266.6,266.24,266.49,1639.0,265.0603,265.2493,264.8912,265.1399,1639.0
2024-11-14 12:10:00,266.43,266.72,266.31,266.38,4916.0,265.0802,265.3687,264.9608,265.0305,4916.0
2024-11-14 12:15:00,266.3,266.46,266.13,266.4,2000.0,264.9509,265.1101,264.7817,265.0504,2000.0
2024-11-14 12:20:00,266.53,266.58,266.33,266.57,2600.0,265.1797,265.2294,264.9807,265.2195,2600.0
2024-11-14 12:25:00,266.43,266.75,266.42,266.45,3960.0,265.0802,265.3986,265.0703,265.1001,3960.0
2024-11-14 12:30:00,266.37,266.45,266.26,266.43,3690.0,265.0205,265.1001,264.9111,265.0802,3690.0
2024-11-14 12:35:00,266.45,266.81,266.45,266.8,1700.0,265.1001,265.4583,265.1001,265.4483,1700.0
2024-11-14 12:40:00,266.8,266.8,265.99,266.12,13508.0,265.4483,265.4483,264.6424,264.7718,13508.0
2024-11-14 12:45:00,266.12,266.12,265.56,265.63,6314.0,264.7718,264.7718,264.2146,264.2843,6314.0
2024-11-14 12:50:00,265.61,266.55,265.6,266.51,5701.0,264.2644,265.1996,264.2544,265.1598,5701.0
2024-11-14 12:55:00,266.73,266.83,266.63,266.75,2200.0,265.3787,265.4782,265.2792,265.3986,2200.0
2024-11-14 13:00:00,266.74,266.74,266.41,266.67,4266.0,265.3886,265.3886,265.0603,265.319,4266.0
2024-11-14 13:05:00,266.71,266.8,266.67,266.67,429.0,265.3588,265.4483,265.319,265.319,429.0
2024-11-14 13:10:00,266.81,266.94,266.63,266.67,4730.0,265.4583,265.5876,265.2792,265.319,4730.0
2024-11-14 13:15:00,266.74,266.74,266.28,266.53,5386.0,265.3886,265.3886,264.931,265.1797,5386.0
2024-11-14 13:20:00,266.38,266.51,265.55,265.55,4009.0,265.0305,265.1598,264.2047,264.2047,4009.0
2024-11-14 13:25:00,265.38,265.5,264.47,264.67,5872.0,264.0355,264.1549,263.1301,263.3291,5872.0
2024-11-14 13:30:00,264.6,265.73,264.55,265.62,7198.0,263.2595,264.3838,263.2097,264.2743,7198.0
2024-11-14 13:35:00,265.63,265.63,264.24,264.28,6785.0,264.2843,264.2843,262.9013,262.9411,6785.0
2024-11-14 13:40:00,264.38,264.55,264.2,264.44,2085.0,263.0406,263.2097,262.8615,263.1003,2085.0
2024-11-14 13:45:00,264.37,264.46,264.05,264.06,7724.0,263.0306,263.1202,262.7123,262.7222,7724.0
2024-11-14 13:50:00,264.01,264.33,263.82,264.2,5260.0,262.6725,262.9908,262.4834,262.8615,5260.0
2024-11-14 13:55:00,263.85,263.87,263.22,263.29,1742.0,262.5133,262.5332,261.8865,261.9561,1742.0
2024-11-14 14:00:00,263.29,264.36,263.29,264.25,9010.0,261.9561,263.0207,261.9561,262.9113,9010.0
2024-11-14 14:05:00,264.34,264.34,264.2,264.34,1156.0,263.0008,263.0008,262.8615,263.0008,1156.0
2024-11-14 14:10:00,264.36,264.47,264.26,264.47,2059.0,263.0207,263.1301,262.9212,263.1301,2059.0
2024-11-14 14:15:00,264.46,264.72,264.32,264.32,4070.0,263.1202,263.3789,262.9809,262.9809,4070.0
2024-11-14 14:20:00,264.36,264.85,264.24,264.85,4182.0,263.0207,263.5082,262.9013,263.5082,4182.0
2024-11-14 14:25:00,264.85,264.85,264.33,264.33,3243.0,263.5082,263.5082,262.9908,262.9908,3243.0
2024-11-14 14:30:00,264.42,264.42,264.07,264.17,1300.0,263.0804,263.0804,262.7322,262.8317,1300.0
2024-11-14 14:35:00,264.17,264.3,264.04,264.07,3871.0,262.8317,262.961,262.7023,262.7322,3871.0
2024-11-14 14:40:00,264.03,264.79,264.02,264.56,7606.0,262.6924,263.4485,262.6824,263.2197,7606.0
2024-11-14 14:45:00,264.76,264.9,264.52,264.57,4222.0,263.4187,263.558,263.1799,263.2296,4222.0
2024-11-14 14:50:00,264.69,264.8,264.47,264.6,4460.0,263.349,263.4585,263.1301,263.2595,4460.0
2024-11-14 14:55:00,264.54,264.67,263.98,264.13,5065.0,263.1998,263.3291,262.6426,262.7919,5065.0
2024-11-14 15:00:00,263.96,263.99,263.04,263.04,17096.0,262.6227,262.6526,261.7074,261.7074,17096.0
2024-11-14 15:05:00,263.18,263.37,262.81,262.81,9288.0,261.8467,262.0357,261.4785,261.4785,9288.0
2024-11-14 15:10:00,262.69,263.54,262.6,263.34,8061.0,261.3592,262.2048,261.2696,262.0059,8061.0
2024-11-14 15:15:00,263.23,263.6,263.11,263.18,13522.0,261.8964,262.2645,261.777,261.8467,13522.0
2024-11-14 15:20:00,263.17,263.18,262.82,262.91,5377.0,261.8367,261.8467,261.4885,261.578,5377.0
2024-11-14 15:25:00,262.86,262.99,262.58,262.78,4483.0,261.5283,261.6576,261.2497,261.4487,4483.0
2024-11-14 15:30:00,262.71,263.03,262.48,262.48,15584.0,261.3791,261.6974,261.1502,261.1502,15584.0
2024-11-14 15:35:00,262.56,262.69,262.34,262.46,6728.0,261.2298,261.3592,261.0109,261.1303,6728.0
2024-11-14 15:40:00,262.41,262.41,261.95,262.02,9938.0,261.0806,261.0806,260.6229,260.6925,9938.0
2024-11-14 15:45:00,262.07,262.15,261.64,261.72,18568.0,260.7423,260.8219,260.3145,260.3941,18568.0
2024-11-14 15:50:00,261.87,262.16,261.53,262.05,18942.0,260.5433,260.8318,260.205,260.7224,18942.0
2024-11-14 15:55:00,261.94,262.36,261.39,262.05,110845.0,260.613,261.0308,260.0657,260.7224,110845.0
2024-11-15 09:30:00,257.81,257.81,250.0,250.15,157794.0,256.5039,256.5039,248.7334,248.8827,157794.0
2024-11-15 09:35:00,250.15,252.73,249.74,251.69,50667.0,248.8827,251.4496,248.4748,250.4149,50667.0
2024-11-15 09:40:00,251.69,253.3,251.21,253.2,29409.0,250.4149,252.0167,249.9373,251.9172,29409.0
2024-11-15 09:45:00,253.2,253.57,250.74,253.57,24726.0,251.9172,252.2854,249.4697,252.2854,24726.0
2024-11-15 09:50:00,253.57,254.26,252.48,253.21,13461.0,252.2854,252.9719,251.2009,251.9272,13461.0
2024-11-15 09:55:00,252.98,253.12,252.28,252.71,6181.0,251.6983,251.8376,251.0019,251.4297,6181.0
2024-11-15 10:00:00,252.8,253.12,251.74,252.99,13908.0,251.5193,251.8376,250.4646,251.7083,13908.0
2024-11-15 10:05:00,252.66,252.87,252.19,252.19,5305.0,251.38,251.5889,250.9123,250.9123,5305.0
2024-11-15 10:10:00,252.23,252.56,251.02,251.55,8918.0,250.9521,251.2805,249.7483,250.2756,8918.0
2024-11-15 10:15:00,251.99,252.82,251.17,252.01,17135.0,250.7134,251.5392,249.8975,250.7333,17135.0
2024-11-15 10:20:00,252.32,252.47,251.54,252.03,12257.0,251.0417,251.1909,250.2656,250.7532,12257.0
2024-11-15 10:25:00,252.0,252.03,250.41,250.64,21716.0,250.7233,250.7532,249.1414,249.3702,21716.0
2024-11-15 10:30:00,250.48,250.7,249.96,250.08,14912.0,249.211,249.4299,248.6936,248.813,14912.0
2024-11-15 10:35:00,250.24,250.29,249.39,249.54,13325.0,248.9722,249.022,248.1265,248.2758,13325.0
2024-11-15 10:40:00,249.54,249.69,248.81,248.81,5354.0,248.2758,248.425,247.5495,247.5495,5354.0
2024-11-15 10:45:00,249.13,249.44,248.55,249.12,10692.0,247.8679,248.1763,247.2908,247.8579,10692.0
2024-11-15 10:50:00,249.13,249.66,248.41,248.97,7135.0,247.8679,248.3952,247.1515,247.7087,7135.0
2024-11-15 10:55:00,248.55,249.19,248.55,249.08,9306.0,247.2908,247.9275,247.2908,247.8181,9306.0
2024-11-15 11:00:00,249.04,249.25,248.91,249.14,10122.0,247.7783,247.9872,247.649,247.8778,10122.0
2024-11-15 11:05:00,249.14,249.79,248.99,249.16,9458.0,247.8778,248.5245,247.7286,247.8977,9458.0
2024-11-15 11:10:00,249.21,249.62,249.08,249.31,4523.0,247.9474,248.3554,247.8181,248.0469,4523.0
2024-11-15 11:15:00,249.29,250.08,249.29,249.8,6209.0,248.027,248.813,248.027,248.5345,6209.0
2024-11-15 11:20:00,249.95,251.49,249.77,251.49,77535.0,248.6837,250.2159,248.5046,250.2159,77535.0
2024-11-15 11:25:00,251.5,251.82,251.3,251.37,3851.0,250.2258,250.5442,250.0269,250.0965,3851.0
2024-11-15 11:30:00,251.62,251.82,251.28,251.35,7434.0,250.3452,250.5442,250.007,250.0766,7434.0
2024-11-15 11:35:00,251.33,251.79,251.28,251.53,10909.0,250.0567,250.5144,250.007,250.2557,10909.0
2024-11-15 11:40:00,251.71,251.71,250.94,251.15,5208.0,250.4348,250.4348,249.6687,249.8776,5208.0
2024-11-15 11:45:00,251.15,251.5,250.41,250.41,20340.0,249.8776,250.2258,249.1414,249.1414,20340.0
2024-11-15 11:50:00,250.56,250.89,250.44,250.74,8416.0,249.2906,249.6189,249.1712,249.4697,8416.0
2024-11-15 11:55:00,250.54,250.54,250.06,250.35,4567.0,249.2707,249.2707,248.7931,249.0817,4567.0
2024-11-15 12:00:00,250.5,250.69,250.19,250.53,26290.0,249.2309,249.4199,248.9225,249.2608,26290.0
2024-11-15 12:05:00,250.52,251.38,250.28,250.98,8578.0,249.2508,250.1065,249.012,249.7085,8578.0
2024-11-15 12:10:00,250.89,251.06,250.6,250.93,2911.0,249.6189,249.7881,249.3304,249.6587,2911.0
2024-11-15 12:15:00,250.97,250.97,250.39,250.82,3968.0,249.6985,249.6985,249.1215,249.5493,3968.0
2024-11-15 12:20:00,250.83,250.83,250.61,250.76,1600.0,249.5592,249.5592,249.3404,249.4896,1600.0
2024-11-15 12:25:00,250.57,250.7,250.28,250.33,2749.0,249.3006,249.4299,249.012,249.0618,2749.0
2024-11-15 12:30:00,250.32,250.33,249.88,249.88,6810.0,249.0518,249.0618,248.6141,248.6141,6810.0
2024-11-15 12:35:00,249.85,249.96,249.68,249.73,2603.0,248.5842,248.6936,248.4151,248.4648,2603.0
2024-11-15 12:40:00,249.73,249.91,249.59,249.67,5564.0,248.4648,248.6439,248.3255,248.4051,5564.0
2024-11-15 12:45:00,249.66,249.66,248.62,248.94,9542.0,248.3952,248.3952,247.3604,247.6788,9542.0
2024-11-15 12:50:00,248.89,249.56,248.89,249.18,8819.0,247.6291,248.2957,247.6291,247.9176,8819.0
2024-11-15 12:55:00,249.39,249.39,248.47,248.91,10560.0,248.1265,248.1265,247.2112,247.649,10560.0
2024-11-15 13:00:00,249.17,249.66,248.82,249.5,64582.0,247.9076,248.3952,247.5594,248.236,64582.0
2024-11-15 13:05:00,249.47,249.77,249.05,249.46,14441.0,248.2061,248.5046,247.7883,248.1962,14441.0
2024-11-15 13:10:00,249.38,249.56,248.67,248.67,6093.0,248.1166,248.2957,247.4102,247.4102,6093.0
2024-11-15 13:15:00,248.64,249.06,248.58,248.63,6492.0,247.3803,247.7982,247.3206,247.3704,6492.0
2024-11-15 13:20:00,248.59,248.78,248.56,248.76,2110.0,247.3306,247.5196,247.3007,247.4997,2110.0
2024-11-15 13:25:00,248.64,248.92,247.68,247.68,6920.0,247.3803,247.6589,246.4252,246.4252,6920.0
2024-11-15 13:30:00,247.68,248.54,247.6,248.54,16274.0,246.4252,247.2808,246.3456,247.2808,16274.0
2024-11-15 13:35:00,248.45,250.33,248.45,250.06,39649.0,247.1913,249.0618,247.1913,248.7931,39649.0
2024-11-15 13:40:00,250.13,250.28,249.92,249.99,18442.0,248.8628,249.012,248.6538,248.7235,18442.0
2024-11-15 13:45:00,250.08,250.13,249.86,249.91,28415.0,248.813,248.8628,248.5942,248.6439,28415.0
2024-11-15 13:50:00,249.91,250.39,249.9,250.39,23853.0,248.6439,249.1215,248.634,249.1215,23853.0
2024-11-15 13:55:00,250.24,250.27,249.36,249.68,12873.0,248.9722,249.0021,248.0967,248.4151,12873.0
2024-11-15 14:00:00,249.73,249.96,248.91,248.91,3432.0,248.4648,248.6936,247.649,247.649,3432.0
2024-11-15 14:05:00,248.95,249.24,248.64,249.06,8884.0,247.6888,247.9773,247.3803,247.7982,8884.0
2024-11-15 14:10:00,248.93,249.07,248.88,248.95,712.0,247.6689,247.8082,247.6191,247.6888,712.0
2024-11-15 14:15:00,248.94,249.28,248.69,248.79,11706.0,247.6788,248.0171,247.4301,247.5296,11706.0
2024-11-15 14:20:00,248.59,248.63,248.29,248.29,1618.0,247.3306,247.3704,247.0321,247.0321,1618.0
2024-11-15 14:25:00,248.35,248.74,248.21,248.21,6906.0,247.0918,247.4798,246.9525,246.9525,6906.0
2024-11-15 14:30:00,248.21,248.57,247.89,248.19,16186.0,246.9525,247.3107,246.6341,246.9326,16186.0
2024-11-15 14:35:00,248.15,249.95,247.98,249.89,22602.0,246.8928,248.6837,246.7237,248.624,22602.0
2024-11-15 14:40:00,249.9,250.43,249.66,250.02,12674.0,248.634,249.1613,248.3952,248.7533,12674.0
2024-11-15 14:45:00,250.23,250.73,249.95,250.17,8653.0,248.9623,249.4597,248.6837,248.9026,8653.0
2024-11-15 14:50:00,250.18,250.39,249.97,250.28,8107.0,248.9125,249.1215,248.7036,249.012,8107.0
2024-11-15 14:55:00,250.29,250.61,250.0,250.21,10126.0,249.022,249.3404,248.7334,248.9424,10126.0
2024-11-15 15:00:00,250.19,250.2,249.94,250.0,4974.0,248.9225,248.9324,248.6737,248.7334,4974.0
2024-11-15 15:05:00,250.01,250.19,249.45,249.45,15411.0,248.7434,248.9225,248.1862,248.1862,15411.0
2024-11-15 15:10:00,249.21,249.59,249.21,249.52,4768.0,247.9474,248.3255,247.9474,248.2559,4768.0
2024-11-15 15:15:00,249.65,249.76,249.21,249.32,12758.0,248.3852,248.4947,247.9474,248.0569,12758.0
2024-11-15 15:20:00,249.32,249.45,249.05,249.17,5861.0,248.0569,248.1862,247.7883,247.9076,5861.0
2024-11-15 15:25:00,249.17,249.21,248.98,249.0,8984.0,247.9076,247.9474,247.7186,247.7385,8984.0
2024-11-15 15:30:00,249.06,249.41,248.97,249.32,8575.0,247.7982,248.1464,247.7087,248.0569,8575.0
2024-11-15 15:35:00,249.3,249.74,249.3,249.33,12888.0,248.037,248.4748,248.037,248.0668,12888.0
2024-11-15 15:40:00,249.34,249.49,249.02,249.22,10178.0,248.0768,248.226,247.7584,247.9574,10178.0
2024-11-15 15:45:00,249.14,249.18,248.5,248.76,33678.0,247.8778,247.9176,247.241,247.4997,33678.0
2024-11-15 15:50:00,248.78,248.82,248.13,248.17,61878.0,247.5196,247.5594,246.8729,246.9127,61878.0
2024-11-15 15:55:00,248.19,248.68,248.06,248.18,130821.0,246.9326,247.4201,246.8033,246.9227,130821.0
2024-11-18 09:30:00,247.64,248.45,247.0,248.43,10951.0,246.3854,247.1913,245.7486,247.1714,10951.0
2024-11-18 09:35:00,248.54,248.9,248.54,248.78,1200.0,247.2808,247.639,247.2808,247.5196,1200.0
2024-11-18 09:40:00,248.78,249.11,247.52,247.54,2770.0,247.5196,247.848,246.266,246.2859,2770.0
2024-11-18 09:45:00,247.45,248.15,246.64,247.79,7209.0,246.1964,246.8928,245.3905,246.5346,7209.0
2024-11-18 09:50:00,247.81,247.97,247.05,247.08,2112.0,246.5545,246.7137,245.7984,245.8282,2112.0
2024-11-18 09:55:00,247.47,247.47,246.86,246.87,2439.0,246.2163,246.2163,245.6094,245.6193,2439.0
2024-11-18 10:00:00,247.15,248.04,247.15,247.81,4220.0,245.8979,246.7834,245.8979,246.5545,4220.0
2024-11-18 10:05:00,248.18,248.18,247.46,247.7,4631.0,246.9227,246.9227,246.2063,246.4451,4631.0
2024-11-18 10:10:00,247.61,247.79,247.16,247.3,6354.0,246.3556,246.5346,245.9078,246.0471,6354.0
2024-11-18 10:15:00,247.38,247.41,247.38,247.41,1409.0,246.1267,246.1566,246.1267,246.1566,1409.0
2024-11-18 10:20:00,247.39,247.39,246.23,246.26,4554.0,246.1367,246.1367,244.9825,245.0124,4554.0
2024-11-18 10:25:00,246.37,246.53,246.14,246.36,4274.0,245.1218,245.281,244.893,245.1119,4274.0
2024-11-18 10:30:00,246.3,246.56,246.28,246.29,2620.0,245.0522,245.3109,245.0323,245.0422,2620.0
2024-11-18 10:35:00,246.49,247.24,246.48,247.24,5722.0,245.2412,245.9874,245.2313,245.9874,5722.0
2024-11-18 10:40:00,247.13,247.13,246.82,247.1,2693.0,245.878,245.878,245.5696,245.8481,2693.0
2024-11-18 10:45:00,247.23,247.71,247.19,247.71,757.0,245.9775,246.455,245.9377,246.455,757.0
2024-11-18 10:50:00,247.81,247.81,247.3,247.3,31255.0,246.5545,246.5545,246.0471,246.0471,31255.0
2024-11-18 10:55:00,247.06,247.25,247.01,247.25,1292.0,245.8083,245.9974,245.7586,245.9974,1292.0
2024-11-18 11:00:00,247.06,247.38,247.06,247.31,3266.0,245.8083,246.1267,245.8083,246.0571,3266.0
2024-11-18 11:05:00,247.34,247.34,247.11,247.26,1863.0,246.0869,246.0869,245.8581,246.0073,1863.0
2024-11-18 11:10:00,247.24,247.44,247.21,247.44,910.0,245.9874,246.1864,245.9576,246.1864,910.0
2024-11-18 11:15:00,247.49,247.57,247.41,247.46,600.0,246.2362,246.3158,246.1566,246.2063,600.0
2024-11-18 11:20:00,247.56,247.71,247.17,247.17,9014.0,246.3058,246.455,245.9178,245.9178,9014.0
2024-11-18 11:25:00,247.37,247.37,247.07,247.11,1055.0,246.1168,246.1168,245.8183,245.8581,1055.0
2024-11-18 11:30:00,247.26,247.7,247.08,247.59,5293.0,246.0073,246.4451,245.8282,246.3357,5293.0
2024-11-18 11:35:00,247.45,247.64,247.35,247.35,2121.0,246.1964,246.3854,246.0969,246.0969,2121.0
2024-11-18 11:40:00,247.38,247.4,247.18,247.18,1002.0,246.1267,246.1466,245.9277,245.9277,1002.0
2024-11-18 11:45:00,247.25,247.25,246.86,246.86,1077.0,245.9974,245.9974,245.6094,245.6094,1077.0
2024-11-18 11:50:00,246.8,246.8,246.61,246.61,739.0,245.5497,245.5497,245.3606,245.3606,739.0
2024-11-18 11:55:00,246.76,246.81,246.59,246.65,1967.0,245.5099,245.5596,245.3407,245.4004,1967.0
2024-11-18 12:00:00,246.7,246.74,246.55,246.69,1063.0,245.4502,245.49,245.3009,245.4402,1063.0
2024-11-18 12:05:00,246.63,247.29,246.33,246.87,20657.0,245.3805,246.0372,245.082,245.6193,20657.0
2024-11-18 12:10:00,246.86,246.97,246.86,246.97,408.0,245.6094,245.7188,245.6094,245.7188,408.0
2024-11-18 12:15:00,246.96,247.09,246.82,247.09,831.0,245.7088,245.8382,245.5696,245.8382,831.0
2024-11-18 12:20:00,247.06,247.46,246.98,247.45,4125.0,245.8083,246.2063,245.7287,246.1964,4125.0
2024-11-18 12:25:00,247.59,247.59,247.39,247.47,2395.0,246.3357,246.3357,246.1367,246.2163,2395.0
2024-11-18 12:30:00,247.44,247.59,247.23,247.23,1832.0,246.1864,246.3357,245.9775,245.9775,1832.0
2024-11-18 12:35:00,247.45,247.45,247.25,247.27,953.0,246.1964,246.1964,245.9974,246.0173,953.0
2024-11-18 12:40:00,247.4,247.4,246.75,246.86,2861.0,246.1466,246.1466,245.4999,245.6094,2861.0
2024-11-18 12:45:00,246.73,246.9,246.45,246.74,8190.0,245.48,245.6491,245.2014,245.49,8190.0
2024-11-18 12:50:00,246.74,246.83,246.59,246.72,1922.0,245.49,245.5795,245.3407,245.4701,1922.0
2024-11-18 12:55:00,246.72,246.84,246.41,246.48,2968.0,245.4701,245.5895,245.1616,245.2313,2968.0
2024-11-18 13:00:00,246.31,246.32,245.92,245.92,1361.0,245.0621,245.0721,244.6741,244.6741,1361.0
2024-11-18 13:05:00,245.92,246.08,245.66,245.81,6546.0,244.6741,244.8333,244.4154,244.5647,6546.0
2024-11-18 13:10:00,245.79,245.96,245.69,245.82,7724.0,244.5448,244.7139,244.4453,244.5746,7724.0
2024-11-18 13:15:00,245.79,245.88,245.41,245.56,6999.0,244.5448,244.6343,244.1667,244.3159,6999.0
2024-11-18 13:20:00,245.41,245.61,244.99,245.0,22294.0,244.1667,244.3657,243.7488,243.7588,22294.0
2024-11-18 13:25:00,245.18,245.19,244.84,244.97,20238.0,243.9379,243.9478,243.5996,243.7289,20238.0
2024-11-18 13:30:00,244.93,245.4,244.84,244.95,85184.0,243.6891,244.1567,243.5996,243.709,85184.0
2024-11-18 13:35:00,245.0,245.69,244.95,245.36,25114.0,243.7588,244.4453,243.709,244.117,25114.0
2024-11-18 13:40:00,245.29,245.46,244.9,245.12,11512.0,244.0473,244.2164,243.6593,243.8782,11512.0
2024-11-18 13:45:00,245.03,245.03,244.63,244.63,5697.0,243.7886,243.7886,243.3906,243.3906,5697.0
2024-11-18 13:50:00,244.54,245.0,244.54,244.88,5889.0,243.3011,243.7588,243.3011,243.6394,5889.0
2024-11-18 13:55:00,244.83,245.23,244.73,245.23,4635.0,243.5896,243.9876,243.4901,243.9876,4635.0
2024-11-18 14:00:00,245.15,245.15,244.76,244.76,3996.0,243.908,243.908,243.52,243.52,3996.0
2024-11-18 14:05:00,244.86,244.94,244.5,244.84,6751.0,243.6195,243.6991,243.2613,243.5996,6751.0
2024-11-18 14:10:00,244.83,244.93,244.56,244.63,4744.0,243.5896,243.6891,243.321,243.3906,4744.0
2024-11-18 14:15:00,244.64,244.7,244.2,244.25,9179.0,243.4006,243.4603,242.9628,243.0126,9179.0
2024-11-18 14:20:00,244.34,244.48,244.03,244.15,33858.0,243.1021,243.2414,242.7937,242.9131,33858.0
2024-11-18 14:25:00,244.23,244.25,244.03,244.14,3716.0,242.9927,243.0126,242.7937,242.9031,3716.0
2024-11-18 14:30:00,244.14,244.21,243.82,243.82,2904.0,242.9031,242.9728,242.5848,242.5848,2904.0
2024-11-18 14:35:00,243.89,243.92,243.0,243.12,66927.0,242.6544,242.6842,241.7689,241.8883,66927.0
2024-11-18 14:40:00,243.16,244.2,243.15,243.83,85923.0,241.9281,242.9628,241.9181,242.5947,85923.0
2024-11-18 14:45:00,243.93,244.57,243.8,244.56,25991.0,242.6942,243.331,242.5649,243.321,25991.0
2024-11-18 14:50:00,244.56,244.57,244.14,244.2,10031.0,243.321,243.331,242.9031,242.9628,10031.0
2024-11-18 14:55:00,244.15,244.41,243.8,244.01,34282.0,242.9131,243.1718,242.5649,242.7738,34282.0
2024-11-18 15:00:00,244.01,244.62,244.01,244.57,10252.0,242.7738,243.3807,242.7738,243.331,10252.0
2024-11-18 15:05:00,244.57,245.06,244.54,244.96,9290.0,243.331,243.8185,243.3011,243.719,9290.0
2024-11-18 15:10:00,245.06,245.17,244.65,244.71,8998.0,243.8185,243.9279,243.4105,243.4702,8998.0
2024-11-18 15:15:00,244.81,245.0,244.58,244.94,7984.0,243.5697,243.7588,243.3409,243.6991,7984.0
2024-11-18 15:20:00,244.72,245.43,244.72,245.33,9531.0,243.4802,244.1866,243.4802,244.0871,9531.0
2024-11-18 15:25:00,245.34,245.37,245.12,245.17,6206.0,244.0971,244.1269,243.8782,243.9279,6206.0
2024-11-18 15:30:00,245.08,245.29,244.85,245.25,10023.0,243.8384,244.0473,243.6095,244.0075,10023.0
2024-11-18 15:35:00,245.26,245.43,245.11,245.27,7546.0,244.0175,244.1866,243.8682,244.0274,7546.0
2024-11-18 15:40:00,245.27,245.52,245.19,245.33,12602.0,244.0274,244.2761,243.9478,244.0871,12602.0
2024-11-18 15:45:00,245.33,245.43,244.88,245.31,18745.0,244.0871,244.1866,243.6394,244.0672,18745.0
2024-11-18 15:50:00,245.25,245.39,244.88,244.94,24798.0,244.0075,244.1468,243.6394,243.6991,24798.0
2024-11-18 15:55:00,244.94,245.31,244.77,245.2,136063.0,243.6991,244.0672,243.5299,243.9578,136063.0
2024-11-19 09:30:00,241.85,243.28,241.85,243.28,12332.0,240.6247,242.0475,240.6247,242.0475,12332.0
2024-11-19 09:35:00,242.99,242.99,242.5,242.7,1625.0,241.759,241.759,241.2714,241.4704,1625.0
2024-11-19 09:40:00,242.37,242.76,242.12,242.33,2200.0,241.1421,241.5301,240.8934,241.1023,2200.0
2024-11-19 09:45:00,242.33,243.17,241.5,241.77,4815.0,241.1023,241.938,240.2765,240.5451,4815.0
2024-11-19 09:50:00,241.65,242.56,241.2,242.43,4231.0,240.4257,241.3311,239.978,241.2018,4231.0
2024-11-19 09:55:00,242.3,242.7,242.3,242.52,1057.0,241.0725,241.4704,241.0725,241.2913,1057.0
2024-11-19 10:00:00,242.39,242.65,241.85,242.08,3962.0,241.162,241.4207,240.6247,240.8536,3962.0
2024-11-19 10:05:00,242.24,242.5,242.09,242.18,6022.0,241.0128,241.2714,240.8635,240.9531,6022.0
2024-11-19 10:10:00,242.47,242.47,242.1,242.44,9246.0,241.2416,241.2416,240.8735,241.2117,9246.0
2024-11-19 10:15:00,242.69,242.71,242.16,242.19,4046.0,241.4605,241.4804,240.9332,240.963,4046.0
2024-11-19 10:20:00,242.2,242.21,241.79,242.09,12160.0,240.973,240.9829,240.565,240.8635,12160.0
2024-11-19 10:25:00,242.04,242.05,241.67,241.72,3721.0,240.8138,240.8237,240.4456,240.4954,3721.0
2024-11-19 10:30:00,241.79,242.13,241.54,241.83,5754.0,240.565,240.9033,240.3163,240.6048,5754.0
2024-11-19 10:35:00,241.88,242.08,241.75,241.85,1748.0,240.6546,240.8536,240.5252,240.6247,1748.0
2024-11-19 10:40:00,241.84,241.99,241.43,241.76,3496.0,240.6148,240.764,240.2069,240.5352,3496.0
2024-11-19 10:45:00,241.77,242.19,241.71,241.76,5183.0,240.5451,240.963,240.4854,240.5352,5183.0
2024-11-19 10:50:00,241.74,242.08,241.6,241.75,7900.0,240.5153,240.8536,240.376,240.5252,7900.0
2024-11-19 10:55:00,241.82,242.1,241.78,242.06,13181.0,240.5949,240.8735,240.5551,240.8337,13181.0
2024-11-19 11:00:00,241.9,241.9,241.53,241.87,3983.0,240.6745,240.6745,240.3064,240.6446,3983.0
2024-11-19 11:05:00,242.12,242.21,241.89,242.2,5396.0,240.8934,240.9829,240.6645,240.973,5396.0
2024-11-19 11:10:00,242.18,242.44,241.98,241.98,7435.0,240.9531,241.2117,240.7541,240.7541,7435.0
2024-11-19 11:15:00,241.91,242.12,241.91,242.12,1650.0,240.6844,240.8934,240.6844,240.8934,1650.0
2024-11-19 11:20:00,241.99,242.28,241.92,242.28,3758.0,240.764,241.0526,240.6944,241.0526,3758.0
2024-11-19 11:25:00,242.28,242.46,242.16,242.41,4779.0,241.0526,241.2316,240.9332,241.1819,4779.0
2024-11-19 11:30:00,242.38,242.44,242.18,242.22,3952.0,241.152,241.2117,240.9531,240.9929,3952.0
2024-11-19 11:35:00,242.2,242.21,241.7,241.84,4573.0,240.973,240.9829,240.4755,240.6148,4573.0
2024-11-19 11:40:00,241.88,242.05,241.69,241.81,2245.0,240.6546,240.8237,240.4655,240.5849,2245.0
2024-11-19 11:45:00,241.83,242.06,241.82,241.9,2383.0,240.6048,240.8337,240.5949,240.6745,2383.0
2024-11-19 11:50:00,241.89,242.16,241.8,242.04,3350.0,240.6645,240.9332,240.575,240.8138,3350.0
2024-11-19 11:55:00,241.92,242.13,241.86,241.86,4135.0,240.6944,240.9033,240.6347,240.6347,4135.0
2024-11-19 12:00:00,241.82,241.85,241.74,241.81,1663.0,240.5949,240.6247,240.5153,240.5849,1663.0
2024-11-19 12:05:00,241.73,241.9,241.72,241.87,3167.0,240.5053,240.6745,240.4954,240.6446,3167.0
2024-11-19 12:10:00,241.96,242.02,241.81,241.83,2017.0,240.7342,240.7939,240.5849,240.6048,2017.0
2024-11-19 12:15:00,241.89,242.01,241.65,241.86,4346.0,240.6645,240.7839,240.4257,240.6347,4346.0
2024-11-19 12:20:00,241.77,242.04,241.52,242.04,97925.0,240.5451,240.8138,240.2964,240.8138,97925.0
2024-11-19 12:25:00,242.21,242.36,242.2,242.36,800.0,240.9829,241.1321,240.973,241.1321,800.0
2024-11-19 12:30:00,242.48,242.67,242.37,242.61,3459.0,241.2515,241.4406,241.1421,241.3809,3459.0
2024-11-19 12:35:00,242.61,242.63,242.52,242.63,1979.0,241.3809,241.4008,241.2913,241.4008,1979.0
2024-11-19 12:40:00,242.63,242.63,242.28,242.28,3727.0,241.4008,241.4008,241.0526,241.0526,3727.0
2024-11-19 12:45:00,242.29,242.34,242.15,242.23,4299.0,241.0625,241.1123,240.9232,241.0028,4299.0
2024-11-19 12:50:00,242.12,242.29,242.1,242.17,2511.0,240.8934,241.0625,240.8735,240.9431,2511.0
2024-11-19 12:55:00,242.34,242.61,242.33,242.61,2994.0,241.1123,241.3809,241.1023,241.3809,2994.0
2024-11-19 13:00:00,242.77,242.89,242.75,242.8,2846.0,241.5401,241.6595,241.5202,241.5699,2846.0
2024-11-19 13:05:00,242.77,242.87,242.64,242.69,5427.0,241.5401,241.6396,241.4107,241.4605,5427.0
2024-11-19 13:10:00,242.76,242.76,242.5,242.58,3424.0,241.5301,241.5301,241.2714,241.351,3424.0
2024-11-19 13:15:00,242.67,242.67,242.12,242.12,3415.0,241.4406,241.4406,240.8934,240.8934,3415.0
2024-11-19 13:20:00,242.18,243.02,242.11,242.9,20326.0,240.9531,241.7888,240.8834,241.6694,20326.0
2024-11-19 13:25:00,242.98,243.78,242.84,243.34,218370.0,241.749,242.545,241.6097,242.1072,218370.0
2024-11-19 13:30:00,243.34,243.8,243.26,243.53,11872.0,242.1072,242.5649,242.0276,242.2962,11872.0
2024-11-19 13:35:00,243.64,243.67,242.99,243.22,231680.0,242.4057,242.4355,241.759,241.9878,231680.0
2024-11-19 13:40:00,243.4,243.65,243.39,243.53,33860.0,242.1669,242.4156,242.1569,242.2962,33860.0
2024-11-19 13:45:00,243.54,244.06,243.53,243.93,5334.0,242.3062,242.8235,242.2962,242.6942,5334.0
2024-11-19 13:50:00,243.95,244.2,243.66,244.04,18304.0,242.7141,242.9628,242.4256,242.8036,18304.0
2024-11-19 13:55:00,244.04,244.24,243.8,244.18,12267.0,242.8036,243.0026,242.5649,242.9429,12267.0
2024-11-19 14:00:00,244.18,244.28,244.03,244.26,40103.0,242.9429,243.0424,242.7937,243.0225,40103.0
2024-11-19 14:05:00,244.27,244.28,243.96,244.15,2309.0,243.0325,243.0424,242.724,242.9131,2309.0
2024-11-19 14:10:00,244.16,244.48,243.9,244.46,53771.0,242.923,243.2414,242.6643,243.2215,53771.0
2024-11-19 14:15:00,244.38,245.34,244.38,245.27,7561.0,243.1419,244.0971,243.1419,244.0274,7561.0
2024-11-19 14:20:00,245.38,245.61,245.15,245.46,9905.0,244.1368,244.3657,243.908,244.2164,9905.0
2024-11-19 14:25:00,245.47,245.61,245.1,245.38,10819.0,244.2264,244.3657,243.8583,244.1368,10819.0
2024-11-19 14:30:00,245.28,245.72,245.12,245.65,27309.0,244.0374,244.4751,243.8782,244.4055,27309.0
2024-11-19 14:35:00,245.66,245.78,245.18,245.72,10436.0,244.4154,244.5348,243.9379,244.4751,10436.0
2024-11-19 14:40:00,245.81,246.05,245.8,245.94,4532.0,244.5647,244.8035,244.5547,244.694,4532.0
2024-11-19 14:45:00,246.02,246.45,245.83,246.09,108195.0,244.7736,245.2014,244.5846,244.8433,108195.0
2024-11-19 14:50:00,246.25,246.26,246.04,246.24,5801.0,245.0024,245.0124,244.7935,244.9925,5801.0
2024-11-19 14:55:00,246.24,246.32,245.95,246.1,7978.0,244.9925,245.0721,244.704,244.8532,7978.0
2024-11-19 15:00:00,246.06,246.07,245.39,245.42,7918.0,244.8134,244.8234,244.1468,244.1766,7918.0
2024-11-19 15:05:00,245.5,246.06,245.44,245.92,8223.0,244.2562,244.8134,244.1965,244.6741,8223.0
2024-11-19 15:10:00,245.92,245.92,245.49,245.49,5620.0,244.6741,244.6741,244.2463,244.2463,5620.0
2024-11-19 15:15:00,245.61,245.61,245.13,245.25,9018.0,244.3657,244.3657,243.8881,244.0075,9018.0
2024-11-19 15:20:00,245.19,245.27,244.79,245.0,21882.0,243.9478,244.0274,243.5498,243.7588,21882.0
2024-11-19 15:25:00,244.89,245.01,244.86,245.01,6221.0,243.6493,243.7687,243.6195,243.7687,6221.0
2024-11-19 15:30:00,245.02,245.08,244.52,244.7,16401.0,243.7787,243.8384,243.2812,243.4603,16401.0
2024-11-19 15:35:00,244.82,244.82,244.5,244.76,9480.0,243.5797,243.5797,243.2613,243.52,9480.0
2024-11-19 15:40:00,244.82,244.82,244.56,244.58,45762.0,243.5797,243.5797,243.321,243.3409,45762.0
2024-11-19 15:45:00,244.52,244.63,244.2,244.62,27305.0,243.2812,243.3906,242.9628,243.3807,27305.0
2024-11-19 15:50:00,244.62,244.92,244.4,244.59,34701.0,243.3807,243.6792,243.1618,243.3509,34701.0
2024-11-19 15:55:00,244.64,245.17,244.58,245.03,113337.0,243.4006,243.9279,243.3409,243.7886,113337.0
2024-11-20 09:30:00,244.22,245.3,244.22,244.67,6721.0,242.9827,244.0573,242.9827,243.4304,6721.0
2024-11-20 09:35:00,244.66,244.67,242.81,243.31,6110.0,243.4205,243.4304,241.5799,242.0773,6110.0
2024-11-20 09:40:00,242.75,243.24,242.7,242.73,2437.0,241.5202,242.0077,241.4704,241.5003,2437.0
2024-11-20 09:45:00,242.51,243.99,242.51,243.93,6980.0,241.2814,242.7539,241.2814,242.6942,6980.0
2024-11-20 09:50:00,243.47,243.69,243.3,243.51,9656.0,242.2365,242.4554,242.0674,242.2763,9656.0
2024-11-20 09:55:00,243.51,243.82,243.49,243.65,11076.0,242.2763,242.5848,242.2564,242.4156,11076.0
2024-11-20 10:00:00,243.71,244.18,242.78,242.79,5147.0,242.4753,242.9429,241.55,241.56,5147.0
2024-11-20 10:05:00,242.79,243.04,242.18,242.25,5446.0,241.56,241.8087,240.9531,241.0227,5446.0
2024-11-20 10:10:00,242.38,242.56,242.11,242.49,1799.0,241.152,241.3311,240.8834,241.2615,1799.0
2024-11-20 10:15:00,242.27,242.84,242.04,242.49,6729.0,241.0426,241.6097,240.8138,241.2615,6729.0
2024-11-20 10:20:00,242.5,242.95,241.92,242.95,8816.0,241.2714,241.7192,240.6944,241.7192,8816.0
2024-11-20 10:25:00,242.97,242.97,242.63,242.71,505.0,241.7391,241.7391,241.4008,241.4804,505.0
2024-11-20 10:30:00,242.87,243.24,242.74,242.96,6107.0,241.6396,242.0077,241.5102,241.7291,6107.0
2024-11-20 10:35:00,242.87,243.1,242.76,243.05,2200.0,241.6396,241.8684,241.5301,241.8187,2200.0
2024-11-20 10:40:00,243.23,243.36,243.06,243.08,4416.0,241.9977,242.1271,241.8286,241.8485,4416.0
2024-11-20 10:45:00,242.99,243.09,242.96,243.06,1315.0,241.759,241.8585,241.7291,241.8286,1315.0
2024-11-20 10:50:00,243.06,243.66,243.0,243.65,3740.0,241.8286,242.4256,241.7689,242.4156,3740.0
2024-11-20 10:55:00,243.75,243.84,243.6,243.81,2599.0,242.5151,242.6047,242.3659,242.5748,2599.0
2024-11-20 11:00:00,243.81,243.82,242.82,242.86,4825.0,242.5748,242.5848,241.5898,241.6296,4825.0
2024-11-20 11:05:00,242.78,242.78,242.32,242.32,2623.0,241.55,241.55,241.0924,241.0924,2623.0
2024-11-20 11:10:00,242.48,242.48,242.21,242.33,725.0,241.2515,241.2515,240.9829,241.1023,725.0
2024-11-20 11:15:00,242.48,242.55,242.28,242.52,5088.0,241.2515,241.3212,241.0526,241.2913,5088.0
2024-11-20 11:20:00,242.59,242.6,242.07,242.07,3751.0,241.361,241.3709,240.8436,240.8436,3751.0
2024-11-20 11:25:00,242.05,242.27,241.94,242.22,5465.0,240.8237,241.0426,240.7143,240.9929,5465.0
2024-11-20 11:30:00,242.16,242.16,241.89,242.02,2835.0,240.9332,240.9332,240.6645,240.7939,2835.0
2024-11-20 11:35:00,242.05,242.22,241.9,242.22,4295.0,240.8237,240.9929,240.6745,240.9929,4295.0
2024-11-20 11:40:00,242.31,242.67,242.21,242.58,6202.0,241.0824,241.4406,240.9829,241.351,6202.0
2024-11-20 11:45:00,242.56,243.25,242.56,243.15,3144.0,241.3311,242.0176,241.3311,241.9181,3144.0
2024-11-20 11:50:00,243.28,243.72,243.27,243.72,1510.0,242.0475,242.4853,242.0375,242.4853,1510.0
2024-11-20 11:55:00,243.67,243.99,243.53,243.99,11465.0,242.4355,242.7539,242.2962,242.7539,11465.0
2024-11-20 12:00:00,244.14,244.21,243.66,243.67,2809.0,242.9031,242.9728,242.4256,242.4355,2809.0
2024-11-20 12:05:00,243.65,243.65,243.31,243.31,1530.0,242.4156,242.4156,242.0773,242.0773,1530.0
2024-11-20 12:10:00,243.39,243.39,243.17,243.24,1030.0,242.1569,242.1569,241.938,242.0077,1030.0
2024-11-20 12:15:00,243.25,243.43,242.83,242.97,2954.0,242.0176,242.1967,241.5998,241.7391,2954.0
2024-11-20 12:20:00,242.84,243.21,242.77,243.21,4422.0,241.6097,241.9778,241.5401,241.9778,4422.0
2024-11-20 12:25:00,243.19,243.59,243.19,243.57,2664.0,241.9579,242.3559,241.9579,242.336,2664.0
2024-11-20 12:30:00,243.52,244.05,243.52,243.96,1552.0,242.2863,242.8136,242.2863,242.724,1552.0
2024-11-20 12:35:00,244.07,244.16,244.01,244.02,1229.0,242.8335,242.923,242.7738,242.7837,1229.0
2024-11-20 12:40:00,243.97,243.98,243.75,243.96,2227.0,242.734,242.7439,242.5151,242.724,2227.0
2024-11-20 12:45:00,244.0,244.0,243.75,243.92,2426.0,242.7638,242.7638,242.5151,242.6842,2426.0
2024-11-20 12:50:00,243.87,243.96,243.39,243.39,2804.0,242.6345,242.724,242.1569,242.1569,2804.0
2024-11-20 12:55:00,243.26,243.53,243.25,243.53,6393.0,242.0276,242.2962,242.0176,242.2962,6393.0
2024-11-20 13:00:00,243.51,243.58,243.38,243.58,3720.0,242.2763,242.346,242.147,242.346,3720.0
2024-11-20 13:05:00,243.58,243.7,243.5,243.57,2541.0,242.346,242.4654,242.2664,242.336,2541.0
2024-11-20 13:10:00,243.62,243.7,243.5,243.61,2986.0,242.3858,242.4654,242.2664,242.3758,2986.0
2024-11-20 13:15:00,243.55,243.7,243.49,243.49,2121.0,242.3161,242.4654,242.2564,242.2564,2121.0
2024-11-20 13:20:00,243.45,243.66,243.38,243.66,2885.0,242.2166,242.4256,242.147,242.4256,2885.0
2024-11-20 13:25:00,243.56,243.7,243.56,243.7,2526.0,242.3261,242.4654,242.3261,242.4654,2526.0
2024-11-20 13:30:00,243.78,243.91,243.33,243.42,8146.0,242.545,242.6743,242.0972,242.1868,8146.0
2024-11-20 13:35:00,243.32,243.45,243.05,243.06,6254.0,242.0873,242.2166,241.8187,241.8286,6254.0
2024-11-20 13:40:00,243.09,243.31,242.99,243.29,4699.0,241.8585,242.0773,241.759,242.0574,4699.0
2024-11-20 13:45:00,243.31,243.41,242.92,243.19,25688.0,242.0773,242.1768,241.6893,241.9579,25688.0
2024-11-20 13:50:00,243.18,243.45,243.07,243.4,5751.0,241.948,242.2166,241.8386,242.1669,5751.0
2024-11-20 13:55:00,243.55,243.56,243.48,243.49,1010.0,242.3161,242.3261,242.2465,242.2564,1010.0
2024-11-20 14:00:00,243.49,243.76,243.39,243.64,2027.0,242.2564,242.5251,242.1569,242.4057,2027.0
2024-11-20 14:05:00,243.64,243.82,243.56,243.8,2051.0,242.4057,242.5848,242.3261,242.5649,2051.0
2024-11-20 14:10:00,243.86,243.9,243.68,243.75,7284.0,242.6246,242.6643,242.4455,242.5151,7284.0
2024-11-20 14:15:00,243.71,243.71,243.61,243.68,6802.0,242.4753,242.4753,242.3758,242.4455,6802.0
2024-11-20 14:20:00,243.68,243.82,243.15,243.15,4701.0,242.4455,242.5848,241.9181,241.9181,4701.0
2024-11-20 14:25:00,243.19,243.52,243.19,243.52,2522.0,241.9579,242.2863,241.9579,242.2863,2522.0
2024-11-20 14:30:00,243.43,243.67,243.4,243.66,8307.0,242.1967,242.4355,242.1669,242.4256,8307.0
2024-11-20 14:35:00,243.81,244.01,243.8,243.88,7553.0,242.5748,242.7738,242.5649,242.6444,7553.0
2024-11-20 14:40:00,243.87,243.96,243.85,243.87,2215.0,242.6345,242.724,242.6146,242.6345,2215.0
2024-11-20 14:45:00,243.96,244.12,243.85,243.93,6263.0,242.724,242.8832,242.6146,242.6942,6263.0
2024-11-20 14:50:00,244.0,244.09,243.96,244.0,5275.0,242.7638,242.8534,242.724,242.7638,5275.0
2024-11-20 14:55:00,244.02,244.33,243.99,244.31,11120.0,242.7837,243.0922,242.7539,243.0723,11120.0
2024-11-20 15:00:00,244.22,244.5,244.16,244.49,3836.0,242.9827,243.2613,242.923,243.2514,3836.0
2024-11-20 15:05:00,244.44,244.58,244.34,244.55,6255.0,243.2016,243.3409,243.1021,243.3111,6255.0
2024-11-20 15:10:00,244.55,244.78,244.47,244.78,10395.0,243.3111,243.5399,243.2315,243.5399,10395.0
2024-11-20 15:15:00,244.78,245.35,244.77,245.35,14585.0,243.5399,244.107,243.5299,244.107,14585.0
2024-11-20 15:20:00,245.43,245.62,245.36,245.62,8082.0,244.1866,244.3756,244.117,244.3756,8082.0
2024-11-20 15:25:00,245.61,245.84,245.52,245.77,19425.0,244.3657,244.5945,244.2761,244.5249,19425.0
2024-11-20 15:30:00,245.77,246.37,245.77,246.27,18567.0,244.5249,245.1218,244.5249,245.0223,18567.0
2024-11-20 15:35:00,246.27,246.66,246.22,246.57,52034.0,245.0223,245.4104,244.9726,245.3208,52034.0
2024-11-20 15:40:00,246.59,246.66,245.91,246.09,9572.0,245.3407,245.4104,244.6642,244.8433,9572.0
2024-11-20 15:45:00,246.05,246.37,245.93,246.34,24759.0,244.8035,245.1218,244.6841,245.092,24759.0
2024-11-20 15:50:00,246.4,246.62,246.33,246.61,34928.0,245.1517,245.3706,245.082,245.3606,34928.0
2024-11-20 15:55:00,246.54,247.2,246.5,247.02,157393.0,245.291,245.9476,245.2512,245.7685,157393.0
2024-11-21 09:30:00,247.08,247.41,246.3,247.39,8478.0,245.8282,246.1566,245.0522,246.1367,8478.0
2024-11-21 09:35:00,246.85,247.33,246.39,247.08,4090.0,245.5994,246.077,245.1417,245.8282,4090.0
2024-11-21 09:40:00,247.07,247.62,247.07,247.51,1200.0,245.8183,246.3655,245.8183,246.2561,1200.0
2024-11-21 09:45:00,247.8,248.54,247.78,248.5,1508.0,246.5446,247.2808,246.5247,247.241,1508.0
2024-11-21 09:50:00,248.41,248.41,247.34,248.16,10822.0,247.1515,247.1515,246.0869,246.9028,10822.0
2024-11-21 09:55:00,248.32,248.63,248.0,248.41,9487.0,247.062,247.3704,246.7436,247.1515,9487.0
2024-11-21 10:00:00,248.02,248.45,248.02,248.26,2801.0,246.7635,247.1913,246.7635,247.0023,2801.0
2024-11-21 10:05:00,248.28,248.28,247.18,248.02,6499.0,247.0222,247.0222,245.9277,246.7635,6499.0
2024-11-21 10:10:00,248.22,249.15,247.9,249.15,1900.0,246.9625,247.8878,246.6441,247.8878,1900.0
2024-11-21 10:15:00,249.17,249.17,248.67,248.7,2428.0,247.9076,247.9076,247.4102,247.44,2428.0
2024-11-21 10:20:00,248.52,248.78,248.21,248.56,2880.0,247.2609,247.5196,246.9525,247.3007,2880.0
2024-11-21 10:25:00,248.89,249.08,248.59,248.66,3591.0,247.6291,247.8181,247.3306,247.4002,3591.0
2024-11-21 10:30:00,248.54,249.57,248.16,249.32,8173.0,247.2808,248.3056,246.9028,248.0569,8173.0
2024-11-21 10:35:00,249.45,249.51,249.43,249.51,700.0,248.1862,248.2459,248.1663,248.2459,700.0
2024-11-21 10:40:00,249.43,250.04,249.02,249.85,3120.0,248.1663,248.7732,247.7584,248.5842,3120.0
2024-11-21 10:45:00,249.83,250.43,249.81,250.35,2137.0,248.5643,249.1613,248.5444,249.0817,2137.0
2024-11-21 10:50:00,250.29,250.29,249.81,250.11,3290.0,249.022,249.022,248.5444,248.8429,3290.0
2024-11-21 10:55:00,250.25,250.48,250.01,250.02,3875.0,248.9822,249.211,248.7434,248.7533,3875.0
2024-11-21 11:00:00,250.2,250.71,250.07,250.7,5245.0,248.9324,249.4398,248.8031,249.4299,5245.0
2024-11-21 11:05:00,250.7,250.7,250.33,250.34,4949.0,249.4299,249.4299,249.0618,249.0717,4949.0
2024-11-21 11:10:00,250.49,250.79,250.42,250.64,1900.0,249.221,249.5194,249.1513,249.3702,1900.0
2024-11-21 11:15:00,250.75,250.97,250.73,250.9,2505.0,249.4796,249.6985,249.4597,249.6289,2505.0
2024-11-21 11:20:00,250.91,251.34,250.84,251.34,3692.0,249.6388,250.0667,249.5692,250.0667,3692.0
2024-11-21 11:25:00,251.35,251.42,251.11,251.16,2949.0,250.0766,250.1462,249.8378,249.8876,2949.0
2024-11-21 11:30:00,251.23,251.51,251.05,251.36,1011.0,249.9572,250.2358,249.7781,250.0866,1011.0
2024-11-21 11:35:00,251.36,251.98,251.33,251.98,3387.0,250.0866,250.7034,250.0567,250.7034,3387.0
2024-11-21 11:40:00,251.93,252.05,251.43,251.44,5639.0,250.6537,250.7731,250.1562,250.1661,5639.0
2024-11-21 11:45:00,251.45,251.54,251.27,251.49,3906.0,250.1761,250.2656,249.997,250.2159,3906.0
2024-11-21 11:50:00,251.55,251.77,251.49,251.68,3224.0,250.2756,250.4945,250.2159,250.4049,3224.0
2024-11-21 11:55:00,251.57,251.92,251.5,251.92,2584.0,250.2955,250.6437,250.2258,250.6437,2584.0
2024-11-21 12:00:00,251.76,251.83,250.72,250.72,5191.0,250.4845,250.5542,249.4498,249.4498,5191.0
2024-11-21 12:05:00,250.83,250.88,250.46,250.77,3211.0,249.5592,249.609,249.1911,249.4995,3211.0
2024-11-21 12:10:00,250.76,250.76,250.52,250.61,3549.0,249.4896,249.4896,249.2508,249.3404,3549.0
2024-11-21 12:15:00,250.61,250.76,250.54,250.67,3577.0,249.3404,249.4896,249.2707,249.4,3577.0
2024-11-21 12:20:00,250.73,250.96,250.49,250.95,3597.0,249.4597,249.6886,249.221,249.6786,3597.0
2024-11-21 12:25:00,250.88,251.17,250.88,251.02,3933.0,249.609,249.8975,249.609,249.7483,3933.0
2024-11-21 12:30:00,251.2,251.53,251.04,251.04,3275.0,249.9274,250.2557,249.7682,249.7682,3275.0
2024-11-21 12:35:00,251.02,251.08,250.89,251.02,2233.0,249.7483,249.808,249.6189,249.7483,2233.0
2024-11-21 12:40:00,251.07,251.17,250.82,250.94,7149.0,249.798,249.8975,249.5493,249.6687,7149.0
2024-11-21 12:45:00,250.94,251.24,250.94,251.18,3912.0,249.6687,249.9672,249.6687,249.9075,3912.0
2024-11-21 12:50:00,251.05,251.25,251.03,251.12,2923.0,249.7781,249.9771,249.7582,249.8478,2923.0
2024-11-21 12:55:00,251.03,251.08,250.78,250.9,2847.0,249.7582,249.808,249.5095,249.6289,2847.0
2024-11-21 13:00:00,251.05,251.1,250.95,250.95,1210.0,249.7781,249.8279,249.6786,249.6786,1210.0
2024-11-21 13:05:00,250.95,251.06,250.95,251.03,944.0,249.6786,249.7881,249.6786,249.7582,944.0
2024-11-21 13:10:00,251.15,251.31,251.05,251.06,3042.0,249.8776,250.0368,249.7781,249.7881,3042.0
2024-11-21 13:15:00,251.08,251.2,250.91,251.2,3749.0,249.808,249.9274,249.6388,249.9274,3749.0
2024-11-21 13:20:00,251.38,251.79,251.37,251.67,1875.0,250.1065,250.5144,250.0965,250.395,1875.0
2024-11-21 13:25:00,251.77,251.86,251.47,251.63,1999.0,250.4945,250.584,250.196,250.3552,1999.0
2024-11-21 13:30:00,251.54,251.7,251.51,251.66,1709.0,250.2656,250.4248,250.2358,250.385,1709.0
2024-11-21 13:35:00,251.64,251.64,250.98,250.98,2700.0,250.3651,250.3651,249.7085,249.7085,2700.0
2024-11-21 13:40:00,250.91,251.23,250.91,251.15,2425.0,249.6388,249.9572,249.6388,249.8776,2425.0
2024-11-21 13:45:00,251.17,251.17,250.94,251.0,2957.0,249.8975,249.8975,249.6687,249.7284,2957.0
2024-11-21 13:50:00,250.99,251.51,250.99,251.51,1994.0,249.7184,250.2358,249.7184,250.2358,1994.0
2024-11-21 13:55:00,251.51,251.74,251.38,251.6,2501.0,250.2358,250.4646,250.1065,250.3253,2501.0
2024-11-21 14:00:00,251.81,251.9,251.77,251.78,438.0,250.5343,250.6238,250.4945,250.5044,438.0
2024-11-21 14:05:00,251.91,251.97,251.45,251.54,5489.0,250.6338,250.6935,250.1761,250.2656,5489.0
2024-11-21 14:10:00,251.38,251.67,251.26,251.46,2530.0,250.1065,250.395,249.9871,250.186,2530.0
2024-11-21 14:15:00,251.48,251.56,251.45,251.45,969.0,250.2059,250.2855,250.1761,250.1761,969.0
2024-11-21 14:20:00,251.47,251.85,251.34,251.77,4410.0,250.196,250.5741,250.0667,250.4945,4410.0
2024-11-21 14:25:00,251.78,252.02,251.78,252.0,4114.0,250.5044,250.7432,250.5044,250.7233,4114.0
2024-11-21 14:30:00,251.89,252.05,251.7,251.88,9758.0,250.6139,250.7731,250.4248,250.6039,9758.0
2024-11-21 14:35:00,251.82,251.98,251.82,251.94,4977.0,250.5442,250.7034,250.5442,250.6636,4977.0
2024-11-21 14:40:00,252.01,252.02,251.7,251.95,8295.0,250.7333,250.7432,250.4248,250.6736,8295.0
2024-11-21 14:45:00,252.0,252.0,251.82,251.92,3939.0,250.7233,250.7233,250.5442,250.6437,3939.0
2024-11-21 14:50:00,252.01,252.07,251.82,251.86,6543.0,250.7333,250.793,250.5442,250.584,6543.0
2024-11-21 14:55:00,251.78,252.0,251.69,251.97,5507.0,250.5044,250.7233,250.4149,250.6935,5507.0
2024-11-21 15:00:00,251.89,252.34,251.88,252.21,14404.0,250.6139,251.0616,250.6039,250.9322,14404.0
2024-11-21 15:05:00,252.24,252.41,252.1,252.29,7874.0,250.9621,251.1312,250.8228,251.0118,7874.0
2024-11-21 15:10:00,252.27,252.42,252.22,252.35,10956.0,250.9919,251.1412,250.9422,251.0715,10956.0
2024-11-21 15:15:00,252.35,252.62,252.29,252.6,3769.0,251.0715,251.3402,251.0118,251.3203,3769.0
2024-11-21 15:20:00,252.61,252.81,252.54,252.65,12661.0,251.3302,251.5292,251.2606,251.37,12661.0
2024-11-21 15:25:00,252.83,253.16,252.76,253.14,5077.0,251.5491,251.8774,251.4795,251.8575,5077.0
2024-11-21 15:30:00,253.1,253.13,252.76,252.76,13151.0,251.8177,251.8476,251.4795,251.4795,13151.0
2024-11-21 15:35:00,252.75,253.09,252.73,253.07,16851.0,251.4695,251.8078,251.4496,251.7879,16851.0
2024-11-21 15:40:00,253.12,253.16,252.65,252.85,15256.0,251.8376,251.8774,251.37,251.569,15256.0
2024-11-21 15:45:00,252.85,252.98,252.73,252.89,19778.0,251.569,251.6983,251.4496,251.6088,19778.0
2024-11-21 15:50:00,252.92,253.2,252.77,252.97,26555.0,251.6387,251.9172,251.4894,251.6884,26555.0
2024-11-21 15:55:00,253.05,253.27,252.84,252.91,70987.0,251.768,251.9869,251.5591,251.6287,70987.0
2024-11-22 09:30:00,252.88,253.93,252.88,253.93,3762.0,251.9858,253.0321,251.9858,253.0321,3762.0
2024-11-22 09:35:00,253.87,254.68,253.47,253.47,4105.0,252.9723,253.7794,252.5737,252.5737,4105.0
2024-11-22 09:40:00,254.18,255.03,254.1,255.03,3519.0,253.2812,254.1282,253.2015,254.1282,3519.0
2024-11-22 09:45:00,255.38,255.43,254.47,255.08,5520.0,254.477,254.5268,253.5702,254.178,5520.0
2024-11-22 09:50:00,254.88,255.37,254.66,254.87,18506.0,253.9787,254.467,253.7595,253.9688,18506.0
2024-11-22 09:55:00,254.98,255.43,254.3,254.5,9291.0,254.0784,254.5268,253.4008,253.6001,9291.0
2024-11-22 10:00:00,254.7,254.7,253.87,254.29,9231.0,253.7994,253.7994,252.9723,253.3908,9231.0
2024-11-22 10:05:00,254.23,254.63,254.23,254.39,2200.0,253.331,253.7296,253.331,253.4905,2200.0
2024-11-22 10:10:00,254.37,254.47,253.88,254.41,18420.0,253.4705,253.5702,252.9823,253.5104,18420.0
2024-11-22 10:15:00,254.34,254.54,253.99,254.54,2800.0,253.4406,253.6399,253.0919,253.6399,2800.0
2024-11-22 10:20:00,254.54,254.63,254.16,254.37,4193.0,253.6399,253.7296,253.2613,253.4705,4193.0
2024-11-22 10:25:00,254.35,254.36,253.91,254.1,4776.0,253.4506,253.4606,253.0122,253.2015,4776.0
2024-11-22 10:30:00,254.28,254.46,254.18,254.46,3429.0,253.3809,253.5602,253.2812,253.5602,3429.0
2024-11-22 10:35:00,254.54,254.54,253.95,254.18,5755.0,253.6399,253.6399,253.052,253.2812,5755.0
2024-11-22 10:40:00,254.22,254.54,254.22,254.54,800.0,253.3211,253.6399,253.3211,253.6399,800.0
2024-11-22 10:45:00,254.58,254.59,254.26,254.48,6406.0,253.6798,253.6898,253.3609,253.5801,6406.0
2024-11-22 10:50:00,254.56,254.61,254.54,254.54,417.0,253.6599,253.7097,253.6399,253.6399,417.0
2024-11-22 10:55:00,254.8,254.8,254.74,254.79,1031.0,253.899,253.899,253.8392,253.8891,1031.0
2024-11-22 11:00:00,254.91,254.91,254.56,254.63,3000.0,254.0086,254.0086,253.6599,253.7296,3000.0
2024-11-22 11:05:00,254.68,254.72,254.31,254.36,8597.0,253.7794,253.8193,253.4107,253.4606,8597.0
2024-11-22 11:10:00,254.35,254.7,254.35,254.58,6182.0,253.4506,253.7994,253.4506,253.6798,6182.0
2024-11-22 11:15:00,254.68,254.71,254.23,254.23,2508.0,253.7794,253.8093,253.331,253.331,2508.0
2024-11-22 11:20:00,254.07,254.67,254.01,254.53,6596.0,253.1716,253.7695,253.1118,253.63,6596.0
2024-11-22 11:25:00,254.67,254.86,254.63,254.67,1831.0,253.7695,253.9588,253.7296,253.7695,1831.0
2024-11-22 11:30:00,254.65,254.73,254.17,254.17,3405.0,253.7495,253.8293,253.2712,253.2712,3405.0
2024-11-22 11:35:00,254.12,254.31,254.12,254.28,712.0,253.2214,253.4107,253.2214,253.3809,712.0
2024-11-22 11:40:00,254.29,254.29,253.98,254.14,2900.0,253.3908,253.3908,253.0819,253.2414,2900.0
2024-11-22 11:45:00,254.11,254.3,253.86,253.99,15336.0,253.2115,253.4008,252.9623,253.0919,15336.0
2024-11-22 11:50:00,254.12,254.38,253.95,254.31,5173.0,253.2214,253.4805,253.052,253.4107,5173.0
2024-11-22 11:55:00,254.33,254.36,253.65,253.66,6019.0,253.4307,253.4606,252.7531,252.763,6019.0
2024-11-22 12:00:00,253.66,254.29,253.66,254.22,2035.0,252.763,253.3908,252.763,253.3211,2035.0
2024-11-22 12:05:00,254.3,254.54,254.15,254.53,7872.0,253.4008,253.6399,253.2513,253.63,7872.0
2024-11-22 12:10:00,254.53,254.69,254.17,254.17,3397.0,253.63,253.7894,253.2712,253.2712,3397.0
2024-11-22 12:15:00,254.16,254.2,253.97,254.0,2673.0,253.2613,253.3011,253.072,253.1018,2673.0
2024-11-22 12:20:00,254.02,254.61,254.01,254.37,4638.0,253.1218,253.7097,253.1118,253.4705,4638.0
2024-11-22 12:25:00,254.37,254.43,254.07,254.11,2900.0,253.4705,253.5303,253.1716,253.2115,2900.0
2024-11-22 12:30:00,254.11,254.31,253.76,253.8,2528.0,253.2115,253.4107,252.8627,252.9026,2528.0
2024-11-22 12:35:00,253.76,253.76,253.43,253.66,3568.0,252.8627,252.8627,252.5339,252.763,3568.0
2024-11-22 12:40:00,253.59,253.83,253.58,253.83,2776.0,252.6933,252.9324,252.6833,252.9324,2776.0
2024-11-22 12:45:00,253.71,253.91,253.66,253.77,800.0,252.8129,253.0122,252.763,252.8727,800.0
2024-11-22 12:50:00,253.89,253.89,253.45,253.55,2754.0,252.9922,252.9922,252.5538,252.6534,2754.0
2024-11-22 12:55:00,253.55,253.69,253.55,253.66,1595.0,252.6534,252.7929,252.6534,252.763,1595.0
2024-11-22 13:00:00,253.66,254.43,253.62,254.43,5571.0,252.763,253.5303,252.7232,253.5303,5571.0
2024-11-22 13:05:00,254.4,254.41,254.05,254.15,3642.0,253.5004,253.5104,253.1517,253.2513,3642.0
2024-11-22 13:10:00,254.05,254.29,254.02,254.26,2324.0,253.1517,253.3908,253.1218,253.3609,2324.0
2024-11-22 13:15:00,254.29,254.59,254.27,254.59,2975.0,253.3908,253.6898,253.3709,253.6898,2975.0
2024-11-22 13:20:00,254.48,254.84,254.36,254.62,10530.0,253.5801,253.9389,253.4606,253.7197,10530.0
2024-11-22 13:25:00,254.59,254.75,254.59,254.59,1325.0,253.6898,253.8492,253.6898,253.6898,1325.0
2024-11-22 13:30:00,254.5,254.54,254.06,254.06,7769.0,253.6001,253.6399,253.1616,253.1616,7769.0
2024-11-22 13:35:00,254.06,254.06,253.58,253.77,1632.0,253.1616,253.1616,252.6833,252.8727,1632.0
2024-11-22 13:40:00,253.6,253.73,253.49,253.56,2773.0,252.7033,252.8328,252.5936,252.6634,2773.0
2024-11-22 13:45:00,253.56,253.77,253.51,253.64,2212.0,252.6634,252.8727,252.6136,252.7431,2212.0
2024-11-22 13:50:00,253.55,253.55,253.39,253.43,2573.0,252.6534,252.6534,252.494,252.5339,2573.0
2024-11-22 13:55:00,253.47,253.87,253.46,253.72,1638.0,252.5737,252.9723,252.5638,252.8228,1638.0
2024-11-22 14:00:00,253.7,253.7,253.08,253.09,4306.0,252.8029,252.8029,252.1851,252.1951,4306.0
2024-11-22 14:05:00,252.91,253.09,252.81,253.0,3824.0,252.0157,252.1951,251.9161,252.1054,3824.0
2024-11-22 14:10:00,252.91,252.91,252.86,252.86,700.0,252.0157,252.0157,251.9659,251.9659,700.0
2024-11-22 14:15:00,252.68,252.94,252.66,252.94,3466.0,251.7865,252.0456,251.7666,252.0456,3466.0
2024-11-22 14:20:00,252.96,253.02,252.83,252.93,3987.0,252.0655,252.1253,251.936,252.0356,3987.0
2024-11-22 14:25:00,253.02,253.02,252.71,252.78,1937.0,252.1253,252.1253,251.8164,251.8862,1937.0
2024-11-22 14:30:00,252.89,252.95,252.77,252.86,1592.0,251.9958,252.0556,251.8762,251.9659,1592.0
2024-11-22 14:35:00,253.04,253.36,252.96,253.23,3130.0,252.1452,252.4641,252.0655,252.3346,3130.0
2024-11-22 14:40:00,253.16,253.44,253.04,253.31,4544.0,252.2648,252.5438,252.1452,252.4143,4544.0
2024-11-22 14:45:00,253.55,253.57,253.33,253.33,2205.0,252.6534,252.6734,252.4342,252.4342,2205.0
2024-11-22 14:50:00,253.4,253.4,253.23,253.3,900.0,252.504,252.504,252.3346,252.4043,900.0
2024-11-22 14:55:00,253.32,253.36,253.31,253.34,1452.0,252.4243,252.4641,252.4143,252.4442,1452.0
2024-11-22 15:00:00,253.35,253.36,252.79,252.94,3127.0,252.4541,252.4641,251.8961,252.0456,3127.0
2024-11-22 15:05:00,253.08,253.24,252.94,253.15,3853.0,252.1851,252.3445,252.0456,252.2549,3853.0
2024-11-22 15:10:00,253.0,253.13,252.93,252.96,2434.0,252.1054,252.2349,252.0356,252.0655,2434.0
2024-11-22 15:15:00,252.97,253.4,252.96,253.33,2720.0,252.0755,252.504,252.0655,252.4342,2720.0
2024-11-22 15:20:00,253.32,253.62,253.23,253.52,3196.0,252.4243,252.7232,252.3346,252.6235,3196.0
2024-11-22 15:25:00,253.53,253.53,253.13,253.3,2634.0,252.6335,252.6335,252.2349,252.4043,2634.0
2024-11-22 15:30:00,253.3,253.46,253.18,253.37,2701.0,252.4043,252.5638,252.2847,252.4741,2701.0
2024-11-22 15:35:00,253.3,253.3,253.01,253.09,2017.0,252.4043,252.4043,252.1153,252.1951,2017.0
2024-11-22 15:40:00,253.09,253.42,253.03,253.33,6638.0,252.1951,252.5239,252.1353,252.4342,6638.0
2024-11-22 15:45:00,253.24,253.45,253.08,253.37,6990.0,252.3445,252.5538,252.1851,252.4741,6990.0
2024-11-22 15:50:00,253.48,253.83,253.44,253.8,8827.0,252.5837,252.9324,252.5438,252.9026,8827.0
2024-11-22 15:55:00,253.82,253.83,253.26,253.58,44337.0,252.9225,252.9324,252.3645,252.6833,44337.0
2024-11-25 09:30:00,256.91,261.29,256.17,259.77,18136.0,256.0016,260.3661,255.2642,258.8514,18136.0
2024-11-25 09:35:00,259.77,259.95,258.69,258.69,3108.0,258.8514,259.0308,257.7753,257.7753,3108.0
2024-11-25 09:40:00,258.79,258.79,258.25,258.25,900.0,257.8749,257.8749,257.3368,257.3368,900.0
2024-11-25 09:45:00,258.55,258.72,257.94,258.72,4731.0,257.6358,257.8052,257.0279,257.8052,4731.0
2024-11-25 09:50:00,258.97,260.43,258.96,260.13,14387.0,258.0543,259.5091,258.0443,259.2102,14387.0
2024-11-25 09:55:00,260.28,260.57,259.69,260.35,5257.0,259.3596,259.6486,258.7717,259.4294,5257.0
2024-11-25 10:00:00,260.27,261.24,260.25,261.24,5678.0,259.3497,260.3162,259.3297,260.3162,5678.0
2024-11-25 10:05:00,261.23,261.75,260.88,261.46,13596.0,260.3063,260.8244,259.9575,260.5355,13596.0
2024-11-25 10:10:00,261.53,261.84,260.77,260.98,22520.0,260.6052,260.9141,259.8479,260.0572,22520.0
2024-11-25 10:15:00,261.0,262.25,261.0,262.25,3690.0,260.0771,261.3227,260.0771,261.3227,3690.0
2024-11-25 10:20:00,262.25,263.49,261.91,263.49,5074.0,261.3227,262.5583,260.9839,262.5583,5074.0
2024-11-25 10:25:00,263.46,264.28,263.46,264.14,10639.0,262.5284,263.3455,262.5284,263.206,10639.0
2024-11-25 10:30:00,263.94,264.73,263.46,264.3,13001.0,263.0067,263.7939,262.5284,263.3654,13001.0
2024-11-25 10:35:00,264.28,264.96,264.28,264.75,4080.0,263.3455,264.0231,263.3455,263.8138,4080.0
2024-11-25 10:40:00,264.74,264.98,264.25,264.32,9326.0,263.8039,264.043,263.3156,263.3854,9326.0
2024-11-25 10:45:00,264.29,264.56,264.29,264.4,6476.0,263.3555,263.6245,263.3555,263.4651,6476.0
2024-11-25 10:50:00,264.35,265.16,264.11,265.14,9565.0,263.4152,264.2224,263.1761,264.2025,9565.0
2024-11-25 10:55:00,265.22,265.68,265.08,265.68,7304.0,264.2822,264.7405,264.1427,264.7405,7304.0
2024-11-25 11:00:00,265.79,266.4,265.56,266.12,7042.0,264.8502,265.458,264.621,265.179,7042.0
2024-11-25 11:05:00,266.1,266.8,265.75,266.71,19435.0,265.1591,265.8566,264.8103,265.7669,19435.0
2024-11-25 11:10:00,266.71,268.71,266.7,267.68,58863.0,265.7669,267.7598,265.7569,266.7335,58863.0
2024-11-25 11:15:00,267.56,268.1,266.82,267.97,14732.0,266.6139,267.152,265.8765,267.0224,14732.0
2024-11-25 11:20:00,267.88,268.4,267.64,268.1,5985.0,266.9328,267.4509,266.6936,267.152,5985.0
2024-11-25 11:25:00,267.96,268.94,267.67,267.67,25807.0,267.0125,267.989,266.7235,266.7235,25807.0
2024-11-25 11:30:00,267.56,268.2,267.56,267.97,6017.0,266.6139,267.2516,266.6139,267.0224,6017.0
2024-11-25 11:35:00,268.19,268.23,266.82,267.3,10503.0,267.2417,267.2815,265.8765,266.3548,10503.0
2024-11-25 11:40:00,267.26,267.44,266.81,267.26,3617.0,266.315,266.4943,265.8665,266.315,3617.0
2024-11-25 11:45:00,267.14,267.14,266.54,266.81,2689.0,266.1954,266.1954,265.5975,265.8665,2689.0
2024-11-25 11:50:00,267.09,267.25,266.64,267.18,3456.0,266.1456,266.305,265.6972,266.2352,3456.0
2024-11-25 11:55:00,267.46,267.61,266.85,267.43,3401.0,266.5143,266.6637,265.9064,266.4844,3401.0
2024-11-25 12:00:00,267.6,267.62,267.36,267.39,1217.0,266.6538,266.6737,266.4146,266.4445,1217.0
2024-11-25 12:05:00,267.48,267.73,267.04,267.05,4264.0,266.5342,266.7833,266.0957,266.1057,4264.0
2024-11-25 12:10:00,267.24,267.63,266.96,266.96,4950.0,266.295,266.6836,266.016,266.016,4950.0
2024-11-25 12:15:00,266.96,266.98,266.69,266.97,2331.0,266.016,266.0359,265.747,266.026,2331.0
2024-11-25 12:20:00,267.13,267.29,266.12,266.12,4799.0,266.1854,266.3449,265.179,265.179,4799.0
2024-11-25 12:25:00,266.22,266.44,265.61,265.61,3362.0,265.2786,265.4979,264.6708,264.6708,3362.0
2024-11-25 12:30:00,265.38,265.69,265.12,265.43,4520.0,264.4416,264.7505,264.1825,264.4914,4520.0
2024-11-25 12:35:00,265.52,265.7,265.21,265.55,3261.0,264.5811,264.7605,264.2722,264.611,3261.0
2024-11-25 12:40:00,265.36,265.69,265.11,265.12,2291.0,264.4217,264.7505,264.1726,264.1825,2291.0
2024-11-25 12:45:00,265.12,265.23,264.9,265.04,2536.0,264.1825,264.2921,263.9633,264.1028,2536.0
2024-11-25 12:50:00,265.2,265.28,265.01,265.01,1281.0,264.2622,264.342,264.0729,264.0729,1281.0
2024-11-25 12:55:00,265.25,265.5,264.91,265.5,3492.0,264.3121,264.5612,263.9733,264.5612,3492.0
2024-11-25 13:00:00,265.53,265.57,265.4,265.43,2157.0,264.5911,264.6309,264.4615,264.4914,2157.0
2024-11-25 13:05:00,265.55,266.09,265.55,266.06,4058.0,264.611,265.1491,264.611,265.1192,4058.0
2024-11-25 13:10:00,266.05,266.43,265.8,266.43,8143.0,265.1092,265.4879,264.8601,265.4879,8143.0
2024-11-25 13:15:00,266.42,266.65,265.62,265.67,17585.0,265.4779,265.7071,264.6808,264.7306,17585.0
2024-11-25 13:20:00,265.8,267.93,265.68,267.74,84306.0,264.8601,266.9826,264.7405,266.7933,84306.0
2024-11-25 13:25:00,267.73,267.73,266.74,267.2,7551.0,266.7833,266.7833,265.7968,266.2552,7551.0
2024-11-25 13:30:00,266.97,268.21,266.96,268.21,5437.0,266.026,267.2616,266.016,267.2616,5437.0
2024-11-25 13:35:00,268.14,268.22,267.87,268.21,4415.0,267.1918,267.2716,266.9228,267.2616,4415.0
2024-11-25 13:40:00,268.13,268.15,267.92,267.93,1956.0,267.1819,267.2018,266.9726,266.9826,1956.0
2024-11-25 13:45:00,267.93,267.93,266.54,266.66,6269.0,266.9826,266.9826,265.5975,265.7171,6269.0
2024-11-25 13:50:00,266.66,267.06,266.65,267.01,1906.0,265.7171,266.1157,265.7071,266.0658,1906.0
2024-11-25 13:55:00,267.06,267.07,266.64,266.76,4233.0,266.1157,266.1256,265.6972,265.8167,4233.0
2024-11-25 14:00:00,266.81,266.82,266.08,266.08,2238.0,265.8665,265.8765,265.1391,265.1391,2238.0
2024-11-25 14:05:00,266.35,266.35,265.72,265.73,1730.0,265.4082,265.4082,264.7804,264.7904,1730.0
2024-11-25 14:10:00,265.61,266.1,265.61,265.93,4592.0,264.6708,265.1591,264.6708,264.9897,4592.0
2024-11-25 14:15:00,266.19,266.2,265.75,265.75,1968.0,265.2487,265.2587,264.8103,264.8103,1968.0
2024-11-25 14:20:00,265.76,265.98,265.76,265.98,900.0,264.8203,265.0395,264.8203,265.0395,900.0
2024-11-25 14:25:00,265.8,266.03,265.55,266.02,1920.0,264.8601,265.0893,264.611,265.0793,1920.0
2024-11-25 14:30:00,265.87,265.9,265.7,265.79,2910.0,264.9299,264.9598,264.7605,264.8502,2910.0
2024-11-25 14:35:00,265.92,265.92,265.48,265.48,1500.0,264.9797,264.9797,264.5413,264.5413,1500.0
2024-11-25 14:40:00,265.44,265.51,265.25,265.39,2449.0,264.5014,264.5711,264.3121,264.4516,2449.0
2024-11-25 14:45:00,265.54,265.64,264.96,264.96,1624.0,264.601,264.7007,264.0231,264.0231,1624.0
2024-11-25 14:50:00,264.94,264.95,264.62,264.63,3318.0,264.0032,264.0131,263.6843,263.6943,3318.0
2024-11-25 14:55:00,264.56,264.87,264.44,264.87,4256.0,263.6245,263.9334,263.5049,263.9334,4256.0
2024-11-25 15:00:00,264.88,264.91,264.62,264.85,3556.0,263.9434,263.9733,263.6843,263.9135,3556.0
2024-11-25 15:05:00,264.82,264.92,264.72,264.92,1842.0,263.8836,263.9832,263.7839,263.9832,1842.0
2024-11-25 15:10:00,264.99,265.0,264.79,264.87,1765.0,264.053,264.0629,263.8537,263.9334,1765.0
2024-11-25 15:15:00,264.94,265.49,264.1,264.35,13028.0,264.0032,264.5512,263.1661,263.4152,13028.0
2024-11-25 15:20:00,264.41,264.45,263.96,264.12,3958.0,263.475,263.5149,263.0266,263.1861,3958.0
2024-11-25 15:25:00,263.98,264.5,263.94,264.36,4068.0,263.0466,263.5647,263.0067,263.4252,4068.0
2024-11-25 15:30:00,264.37,264.5,264.22,264.32,5355.0,263.4352,263.5647,263.2857,263.3854,5355.0
2024-11-25 15:35:00,264.3,264.49,263.8,264.2,8191.0,263.3654,263.5548,262.8672,263.2658,8191.0
2024-11-25 15:40:00,264.2,264.64,264.2,264.61,7550.0,263.2658,263.7042,263.2658,263.6743,7550.0
2024-11-25 15:45:00,264.63,264.69,264.17,264.37,28912.0,263.6943,263.754,263.2359,263.4352,28912.0
2024-11-25 15:50:00,264.12,264.44,263.72,263.73,36500.0,263.1861,263.5049,262.7875,262.7974,36500.0
2024-11-25 15:55:00,263.7,264.06,263.33,263.92,108633.0,262.7675,263.1263,262.3989,262.9868,108633.0
2024-11-26 09:30:00,260.39,261.34,259.52,260.26,43286.0,259.4693,260.4159,258.6023,259.3397,43286.0
2024-11-26 09:35:00,260.23,260.5,259.16,259.87,2703.0,259.3098,259.5789,258.2436,258.9511,2703.0
2024-11-26 09:40:00,260.44,260.44,259.39,260.39,377.0,259.5191,259.5191,258.4728,259.4693,377.0
2024-11-26 09:45:00,259.82,259.85,258.31,259.27,7218.0,258.9013,258.9312,257.3966,258.3532,7218.0
2024-11-26 09:50:00,259.36,259.95,258.41,258.41,4522.0,258.4429,259.0308,257.4963,257.4963,4522.0
2024-11-26 09:55:00,258.42,258.42,257.13,258.19,5458.0,257.5062,257.5062,256.2208,257.277,5458.0
2024-11-26 10:00:00,258.2,258.47,257.49,257.65,5367.0,257.287,257.556,256.5795,256.7389,5367.0
2024-11-26 10:05:00,257.68,259.23,257.68,259.2,3638.0,256.7688,258.3134,256.7688,258.2835,3638.0
2024-11-26 10:10:00,259.03,259.44,258.46,258.88,3951.0,258.1141,258.5226,257.5461,257.9646,3951.0
2024-11-26 10:15:00,258.92,259.55,258.92,259.33,3122.0,258.0044,258.6322,258.0044,258.413,3122.0
2024-11-26 10:20:00,259.08,259.32,258.41,259.03,3038.0,258.1639,258.403,257.4963,258.1141,3038.0
2024-11-26 10:25:00,259.26,259.32,258.93,259.24,2571.0,258.3432,258.403,258.0144,258.3233,2571.0
2024-11-26 10:30:00,259.24,259.24,258.07,258.29,5675.0,258.3233,258.3233,257.1575,257.3767,5675.0
2024-11-26 10:35:00,258.3,258.41,257.75,258.29,5990.0,257.3866,257.4963,256.8386,257.3767,5990.0
2024-11-26 10:40:00,258.17,258.6,257.98,257.98,12964.0,257.2571,257.6856,257.0678,257.0678,12964.0
2024-11-26 10:45:00,257.87,257.99,257.44,257.75,3954.0,256.9582,257.0777,256.5297,256.8386,3954.0
2024-11-26 10:50:00,257.81,258.21,257.67,257.67,3735.0,256.8984,257.297,256.7589,256.7589,3735.0
2024-11-26 10:55:00,257.87,258.18,257.7,258.04,4275.0,256.9582,257.2671,256.7888,257.1276,4275.0
2024-11-26 11:00:00,258.05,258.24,257.96,258.24,3914.0,257.1375,257.3269,257.0478,257.3269,3914.0
2024-11-26 11:05:00,258.17,258.17,257.96,257.97,2063.0,257.2571,257.2571,257.0478,257.0578,2063.0
2024-11-26 11:10:00,257.91,257.91,257.54,257.65,5352.0,256.998,256.998,256.6293,256.7389,5352.0
2024-11-26 11:15:00,257.47,257.74,257.4,257.68,3487.0,256.5596,256.8286,256.4898,256.7688,3487.0
2024-11-26 11:20:00,257.76,257.77,257.37,257.59,2597.0,256.8486,256.8585,256.4599,256.6792,2597.0
2024-11-26 11:25:00,257.74,257.81,257.4,257.61,2986.0,256.8286,256.8984,256.4898,256.6991,2986.0
2024-11-26 11:30:00,257.75,257.94,257.49,257.59,2999.0,256.8386,257.0279,256.5795,256.6792,2999.0
2024-11-26 11:35:00,257.41,257.61,257.36,257.53,2988.0,256.4998,256.6991,256.45,256.6194,2988.0
2024-11-26 11:40:00,257.42,257.64,257.29,257.3,3585.0,256.5098,256.729,256.3802,256.3902,3585.0
2024-11-26 11:45:00,257.3,257.3,256.83,256.83,1510.0,256.3902,256.3902,255.9218,255.9218,1510.0
2024-11-26 11:50:00,256.99,257.17,256.94,257.11,1608.0,256.0813,256.2606,256.0315,256.2008,1608.0
2024-11-26 11:55:00,257.25,257.33,257.05,257.23,4636.0,256.3404,256.4201,256.1411,256.3204,4636.0
2024-11-26 12:00:00,257.24,257.36,257.03,257.18,2001.0,256.3304,256.45,256.1211,256.2706,2001.0
2024-11-26 12:05:00,257.18,257.39,257.18,257.34,2809.0,256.2706,256.4799,256.2706,256.43,2809.0
2024-11-26 12:10:00,257.36,257.36,257.19,257.3,3309.0,256.45,256.45,256.2806,256.3902,3309.0
2024-11-26 12:15:00,257.21,258.1,257.16,258.1,6058.0,256.3005,257.1873,256.2507,257.1873,6058.0
2024-11-26 12:20:00,258.25,258.26,257.89,258.05,3591.0,257.3368,257.3468,256.9781,257.1375,3591.0
2024-11-26 12:25:00,258.13,258.13,258.12,258.13,300.0,257.2172,257.2172,257.2073,257.2172,300.0
2024-11-26 12:30:00,258.21,258.24,257.93,257.94,3938.0,257.297,257.3269,257.0179,257.0279,3938.0
2024-11-26 12:35:00,257.73,257.73,257.73,257.73,100.0,256.8187,256.8187,256.8187,256.8187,100.0
2024-11-26 12:40:00,257.76,257.77,257.51,257.56,3344.0,256.8486,256.8585,256.5994,256.6493,3344.0
2024-11-26 12:45:00,257.56,257.57,257.37,257.37,1779.0,256.6493,256.6592,256.4599,256.4599,1779.0
2024-11-26 12:50:00,257.53,257.65,257.47,257.63,2904.0,256.6194,256.7389,256.5596,256.719,2904.0
2024-11-26 12:55:00,257.58,257.73,257.54,257.72,3532.0,256.6692,256.8187,256.6293,256.8087,3532.0
2024-11-26 13:00:00,257.6,257.7,257.6,257.63,1788.0,256.6891,256.7888,256.6891,256.719,1788.0
2024-11-26 13:05:00,257.63,257.63,257.45,257.47,1418.0,256.719,256.719,256.5396,256.5596,1418.0
2024-11-26 13:10:00,257.63,257.86,257.57,257.84,3566.0,256.719,256.9482,256.6592,256.9283,3566.0
2024-11-26 13:15:00,257.87,258.0,257.75,257.79,4679.0,256.9582,257.0877,256.8386,256.8784,4679.0
2024-11-26 13:20:00,257.81,257.82,257.63,257.64,2394.0,256.8984,256.9083,256.719,256.729,2394.0
2024-11-26 13:25:00,257.71,257.82,257.39,257.39,3078.0,256.7987,256.9083,256.4799,256.4799,3078.0
2024-11-26 13:30:00,257.2,257.22,257.05,257.06,684.0,256.2905,256.3105,256.1411,256.151,684.0
2024-11-26 13:35:00,257.23,257.3,257.04,257.07,4736.0,256.3204,256.3902,256.1311,256.161,4736.0
2024-11-26 13:40:00,257.16,257.16,256.95,256.99,2263.0,256.2507,256.2507,256.0414,256.0813,2263.0
2024-11-26 13:45:00,257.0,257.02,256.92,257.02,800.0,256.0912,256.1112,256.0115,256.1112,800.0
2024-11-26 13:50:00,257.02,257.32,256.85,256.96,5080.0,256.1112,256.4101,255.9418,256.0514,5080.0
2024-11-26 13:55:00,256.96,257.07,256.88,257.04,6863.0,256.0514,256.161,255.9717,256.1311,6863.0
2024-11-26 14:00:00,257.12,257.4,257.08,257.31,2200.0,256.2108,256.4898,256.171,256.4001,2200.0
2024-11-26 14:05:00,257.29,257.86,257.15,257.86,7385.0,256.3802,256.9482,256.2407,256.9482,7385.0
2024-11-26 14:10:00,257.73,258.29,257.73,258.29,2487.0,256.8187,257.3767,256.8187,257.3767,2487.0
2024-11-26 14:15:00,258.28,258.84,258.13,258.84,3004.0,257.3667,257.9247,257.2172,257.9247,3004.0
2024-11-26 14:20:00,258.96,259.01,258.19,258.19,6719.0,258.0443,258.0941,257.277,257.277,6719.0
2024-11-26 14:25:00,258.29,258.46,258.29,258.34,900.0,257.3767,257.5461,257.3767,257.4265,900.0
2024-11-26 14:30:00,258.36,258.67,258.35,258.49,2170.0,257.4464,257.7553,257.4365,257.576,2170.0
2024-11-26 14:35:00,258.49,258.66,258.41,258.66,956.0,257.576,257.7454,257.4963,257.7454,956.0
2024-11-26 14:40:00,258.67,258.74,258.45,258.65,5814.0,257.7553,257.8251,257.5361,257.7354,5814.0
2024-11-26 14:45:00,258.65,258.66,258.5,258.5,1173.0,257.7354,257.7454,257.5859,257.5859,1173.0
2024-11-26 14:50:00,258.65,258.65,258.55,258.6,1637.0,257.7354,257.7354,257.6358,257.6856,1637.0
2024-11-26 14:55:00,258.6,258.6,258.09,258.09,5673.0,257.6856,257.6856,257.1774,257.1774,5673.0
2024-11-26 15:00:00,258.07,258.09,257.9,257.9,2746.0,257.1575,257.1774,256.9881,256.9881,2746.0
2024-11-26 15:05:00,258.03,258.3,257.99,258.18,3830.0,257.1176,257.3866,257.0777,257.2671,3830.0
2024-11-26 15:10:00,258.11,258.41,258.1,258.26,3348.0,257.1973,257.4963,257.1873,257.3468,3348.0
2024-11-26 15:15:00,258.28,258.38,258.18,258.38,3263.0,257.3667,257.4664,257.2671,257.4664,3263.0
2024-11-26 15:20:00,258.32,258.34,258.23,258.25,1936.0,257.4066,257.4265,257.3169,257.3368,1936.0
2024-11-26 15:25:00,258.14,258.17,257.88,257.94,1974.0,257.2272,257.2571,256.9681,257.0279,1974.0
2024-11-26 15:30:00,257.99,258.01,257.82,257.95,6626.0,257.0777,257.0977,256.9083,257.0379,6626.0
2024-11-26 15:35:00,257.9,257.9,257.61,257.75,3970.0,256.9881,256.9881,256.6991,256.8386,3970.0
2024-11-26 15:40:00,257.73,258.06,257.55,258.03,11268.0,256.8187,257.1475,256.6393,257.1176,11268.0
2024-11-26 15:45:00,257.88,258.3,257.83,258.29,7742.0,256.9681,257.3866,256.9183,257.3767,7742.0
2024-11-26 15:50:00,258.3,258.79,258.19,258.63,12930.0,257.3866,257.8749,257.277,257.7155,12930.0
2024-11-26 15:55:00,258.6,259.03,258.54,258.94,55201.0,257.6856,258.1141,257.6258,258.0244,55201.0
2024-11-27 09:30:00,260.82,262.35,259.46,261.61,10336.0,259.8977,261.4223,258.5425,260.6849,10336.0
2024-11-27 09:35:00,261.48,262.82,261.2,262.75,6097.0,260.5554,261.8907,260.2764,261.8209,6097.0
2024-11-27 09:40:00,262.48,263.11,262.47,262.64,1249.0,261.5519,262.1796,261.5419,261.7113,1249.0
2024-11-27 09:45:00,262.42,262.89,261.84,262.74,4204.0,261.4921,261.9604,260.9141,261.8109,4204.0
2024-11-27 09:50:00,262.62,263.02,262.5,262.5,3040.0,261.6914,262.09,261.5718,261.5718,3040.0
2024-11-27 09:55:00,262.72,263.01,262.37,262.73,3341.0,261.791,262.08,261.4422,261.801,3341.0
2024-11-27 10:00:00,262.72,262.8,261.61,261.61,17699.0,261.791,261.8707,260.6849,260.6849,17699.0
2024-11-27 10:05:00,261.3,262.38,261.3,262.12,2592.0,260.376,261.4522,260.376,261.1931,2592.0
2024-11-27 10:10:00,262.17,262.41,262.04,262.18,2618.0,261.243,261.4821,261.1134,261.2529,2618.0
2024-11-27 10:15:00,262.12,262.46,261.86,262.16,2178.0,261.1931,261.5319,260.9341,261.233,2178.0
2024-11-27 10:20:00,261.95,263.14,261.95,263.03,2597.0,261.0237,262.2095,261.0237,262.0999,2597.0
2024-11-27 10:25:00,262.86,263.09,262.66,262.66,2653.0,261.9305,262.1597,261.7312,261.7312,2653.0
2024-11-27 10:30:00,262.59,262.92,262.11,262.24,5555.0,261.6615,261.9903,261.1832,261.3127,5555.0
2024-11-27 10:35:00,262.16,262.48,262.16,262.43,2954.0,261.233,261.5519,261.233,261.502,2954.0
2024-11-27 10:40:00,262.34,262.52,262.2,262.4,1800.0,261.4124,261.5917,261.2729,261.4721,1800.0
2024-11-27 10:45:00,262.24,262.24,261.59,261.59,4386.0,261.3127,261.3127,260.665,260.665,4386.0
2024-11-27 10:50:00,261.75,262.26,261.67,262.24,2861.0,260.8244,261.3326,260.7447,261.3127,2861.0
2024-11-27 10:55:00,262.03,262.03,261.0,261.0,2528.0,261.1035,261.1035,260.0771,260.0771,2528.0
2024-11-27 11:00:00,260.8,260.92,260.53,260.81,2385.0,259.8778,259.9974,259.6088,259.8878,2385.0
2024-11-27 11:05:00,260.89,260.95,260.81,260.85,1518.0,259.9675,260.0273,259.8878,259.9276,1518.0
2024-11-27 11:10:00,260.72,261.04,260.72,260.81,1745.0,259.7981,260.117,259.7981,259.8878,1745.0
2024-11-27 11:15:00,260.91,261.29,260.85,261.29,3778.0,259.9874,260.3661,259.9276,260.3661,3778.0
2024-11-27 11:20:00,261.29,261.33,261.05,261.33,2264.0,260.3661,260.4059,260.1269,260.4059,2264.0
2024-11-27 11:25:00,261.32,261.32,261.02,261.25,2975.0,260.396,260.396,260.097,260.3262,2975.0
2024-11-27 11:30:00,261.21,261.46,260.9,261.45,7405.0,260.2864,260.5355,259.9774,260.5255,7405.0
2024-11-27 11:35:00,261.44,262.03,261.43,261.85,6520.0,260.5155,261.1035,260.5056,260.9241,6520.0
2024-11-27 11:40:00,261.79,261.98,261.43,261.61,3036.0,260.8643,261.0536,260.5056,260.6849,3036.0
2024-11-27 11:45:00,261.39,261.72,261.32,261.5,2115.0,260.4657,260.7945,260.396,260.5753,2115.0
2024-11-27 11:50:00,261.55,261.72,261.55,261.72,300.0,260.6251,260.7945,260.6251,260.7945,300.0
2024-11-27 11:55:00,261.61,261.73,261.56,261.62,2121.0,260.6849,260.8045,260.6351,260.6949,2121.0
2024-11-27 12:00:00,261.59,262.12,261.59,261.94,1736.0,260.665,261.1931,260.665,261.0138,1736.0
2024-11-27 12:05:00,261.91,261.92,261.33,261.34,1136.0,260.9839,260.9938,260.4059,260.4159,1136.0
2024-11-27 12:10:00,261.5,261.57,261.5,261.57,492.0,260.5753,260.6451,260.5753,260.6451,492.0
2024-11-27 12:15:00,261.57,261.75,261.55,261.56,609.0,260.6451,260.8244,260.6251,260.6351,609.0
2024-11-27 12:20:00,261.56,261.78,261.55,261.78,3442.0,260.6351,260.8543,260.6251,260.8543,3442.0
2024-11-27 12:25:00,261.85,261.87,261.78,261.83,722.0,260.9241,260.944,260.8543,260.9042,722.0
2024-11-27 12:30:00,261.71,261.71,261.37,261.37,2158.0,260.7846,260.7846,260.4458,260.4458,2158.0
2024-11-27 12:35:00,261.34,261.39,261.26,261.35,2093.0,260.4159,260.4657,260.3362,260.4259,2093.0
2024-11-27 12:40:00,261.42,261.58,261.42,261.56,1008.0,260.4956,260.655,260.4956,260.6351,1008.0
2024-11-27 12:45:00,261.39,261.39,261.18,261.24,2966.0,260.4657,260.4657,260.2565,260.3162,2966.0
2024-11-27 12:50:00,261.22,261.52,261.22,261.47,618.0,260.2963,260.5953,260.2963,260.5454,618.0
2024-11-27 12:55:00,261.54,261.54,261.34,261.51,342.0,260.6152,260.6152,260.4159,260.5853,342.0
2024-11-27 13:00:00,261.38,261.52,261.34,261.43,1006.0,260.4557,260.5953,260.4159,260.5056,1006.0
2024-11-27 13:05:00,261.37,261.39,261.37,261.38,304.0,260.4458,260.4657,260.4458,260.4557,304.0
2024-11-27 13:10:00,261.49,261.5,261.39,261.4,898.0,260.5654,260.5753,260.4657,260.4757,898.0
2024-11-27 13:15:00,261.47,261.53,261.39,261.53,1930.0,260.5454,260.6052,260.4657,260.6052,1930.0
2024-11-27 13:20:00,261.58,261.58,261.46,261.58,1512.0,260.655,260.655,260.5355,260.655,1512.0
2024-11-27 13:25:00,261.55,261.64,261.41,261.41,2091.0,260.6251,260.7148,260.4856,260.4856,2091.0
2024-11-27 13:30:00,261.43,261.43,261.25,261.35,2118.0,260.5056,260.5056,260.3262,260.4259,2118.0
2024-11-27 13:35:00,261.38,261.47,261.38,261.47,600.0,260.4557,260.5454,260.4557,260.5454,600.0
2024-11-27 13:40:00,261.42,261.51,261.42,261.51,354.0,260.4956,260.5853,260.4956,260.5853,354.0
2024-11-27 13:45:00,261.34,261.34,261.2,261.31,2326.0,260.4159,260.4159,260.2764,260.386,2326.0
2024-11-27 13:50:00,261.33,261.49,261.33,261.49,1319.0,260.4059,260.5654,260.4059,260.5654,1319.0
2024-11-27 13:55:00,261.44,261.51,261.43,261.51,520.0,260.5155,260.5853,260.5056,260.5853,520.0
2024-11-27 14:00:00,261.34,261.47,261.29,261.45,423.0,260.4159,260.5454,260.3661,260.5255,423.0
2024-11-27 14:05:00,261.36,261.5,261.36,261.46,761.0,260.4358,260.5753,260.4358,260.5355,761.0
2024-11-27 14:10:00,261.4,261.4,261.3,261.3,300.0,260.4757,260.4757,260.376,260.376,300.0
2024-11-27 14:15:00,261.32,261.38,261.24,261.24,5000.0,260.396,260.4557,260.3162,260.3162,5000.0
2024-11-27 14:20:00,261.27,261.29,260.93,261.08,7187.0,260.3461,260.3661,260.0073,260.1568,7187.0
2024-11-27 14:25:00,261.22,261.41,261.22,261.27,2200.0,260.2963,260.4856,260.2963,260.3461,2200.0
2024-11-27 14:30:00,261.27,261.46,261.27,261.41,965.0,260.3461,260.5355,260.3461,260.4856,965.0
2024-11-27 14:35:00,261.66,261.72,261.62,261.68,1062.0,260.7348,260.7945,260.6949,260.7547,1062.0
2024-11-27 14:40:00,261.63,261.63,261.54,261.61,534.0,260.7049,260.7049,260.6152,260.6849,534.0
2024-11-27 14:45:00,261.51,261.59,261.49,261.59,755.0,260.5853,260.665,260.5654,260.665,755.0
2024-11-27 14:50:00,261.6,261.6,261.58,261.58,210.0,260.675,260.675,260.655,260.655,210.0
2024-11-27 14:55:00,261.56,261.56,261.36,261.37,1918.0,260.6351,260.6351,260.4358,260.4458,1918.0
2024-11-27 15:00:00,261.29,261.45,261.29,261.29,1035.0,260.3661,260.5255,260.3661,260.3661,1035.0
2024-11-27 15:05:00,261.04,261.07,261.0,261.06,1330.0,260.117,260.1468,260.0771,260.1369,1330.0
2024-11-27 15:10:00,261.09,261.27,261.09,261.2,1341.0,260.1668,260.3461,260.1668,260.2764,1341.0
2024-11-27 15:15:00,261.05,261.21,261.05,261.12,602.0,260.1269,260.2864,260.1269,260.1967,602.0
2024-11-27 15:20:00,261.11,261.21,261.08,261.13,1961.0,260.1867,260.2864,260.1568,260.2066,1961.0
2024-11-27 15:25:00,261.14,261.14,261.02,261.06,823.0,260.2166,260.2166,260.097,260.1369,823.0
2024-11-27 15:30:00,260.93,261.14,260.93,261.14,2074.0,260.0073,260.2166,260.0073,260.2166,2074.0
2024-11-27 15:35:00,261.06,261.42,261.06,261.42,3634.0,260.1369,260.4956,260.1369,260.4956,3634.0
2024-11-27 15:40:00,261.36,261.36,260.94,261.12,6215.0,260.4358,260.4358,260.0173,260.1967,6215.0
2024-11-27 15:45:00,261.23,261.47,261.21,261.4,4931.0,260.3063,260.5454,260.2864,260.4757,4931.0
2024-11-27 15:50:00,261.46,261.78,261.35,261.49,14661.0,260.5355,260.8543,260.4259,260.5654,14661.0
2024-11-27 15:55:00,261.47,261.65,260.95,261.39,37209.0,260.5454,260.7248,260.0273,260.4657,37209.0
2024-11-29 09:30:00,264.21,264.21,262.53,262.92,15480.0,263.2757,263.2757,261.6017,261.9903,15480.0
2024-11-29 09:35:00,263.08,263.72,262.67,263.57,7660.0,262.1497,262.7875,261.7412,262.638,7660.0
2024-11-29 09:40:00,263.59,263.65,263.21,263.29,2611.0,262.6579,262.7177,262.2793,262.359,2611.0
2024-11-29 09:45:00,263.28,263.37,262.8,262.99,2086.0,262.349,262.4387,261.8707,262.0601,2086.0
2024-11-29 09:50:00,262.99,263.66,262.5,262.5,11881.0,262.0601,262.7277,261.5718,261.5718,11881.0
2024-11-29 09:55:00,262.58,262.58,261.97,262.06,10965.0,261.6515,261.6515,261.0437,261.1333,10965.0
2024-11-29 10:00:00,262.04,262.51,261.89,262.51,5977.0,261.1134,261.5818,260.9639,261.5818,5977.0
2024-11-29 10:05:00,262.44,262.48,262.0,262.01,6274.0,261.512,261.5519,261.0736,261.0835,6274.0
2024-11-29 10:10:00,262.15,262.68,262.0,262.41,5727.0,261.223,261.7512,261.0736,261.4821,5727.0
2024-11-29 10:15:00,262.59,262.59,261.73,261.75,5114.0,261.6615,261.6615,260.8045,260.8244,5114.0
2024-11-29 10:20:00,261.66,262.65,261.62,262.24,4611.0,260.7348,261.7213,260.6949,261.3127,4611.0
2024-11-29 10:25:00,262.23,262.71,262.22,262.67,6618.0,261.3027,261.781,261.2928,261.7412,6618.0
2024-11-29 10:30:00,262.72,263.04,262.71,262.81,9684.0,261.791,262.1099,261.781,261.8807,9684.0
2024-11-29 10:35:00,262.99,263.39,262.92,263.25,4710.0,262.0601,262.4586,261.9903,262.3191,4710.0
2024-11-29 10:40:00,263.19,263.24,262.04,262.06,3398.0,262.2593,262.3092,261.1134,261.1333,3398.0
2024-11-29 10:45:00,262.09,262.6,262.08,262.5,3115.0,261.1632,261.6714,261.1533,261.5718,3115.0
2024-11-29 10:50:00,262.5,262.61,262.35,262.61,2249.0,261.5718,261.6814,261.4223,261.6814,2249.0
2024-11-29 10:55:00,262.61,262.81,262.53,262.58,5873.0,261.6814,261.8807,261.6017,261.6515,5873.0
2024-11-29 11:00:00,262.63,262.68,262.46,262.56,1909.0,261.7013,261.7512,261.5319,261.6316,1909.0
2024-11-29 11:05:00,262.65,262.73,262.26,262.41,2206.0,261.7213,261.801,261.3326,261.4821,2206.0
2024-11-29 11:10:00,262.38,262.58,262.09,262.57,4169.0,261.4522,261.6515,261.1632,261.6415,4169.0
2024-11-29 11:15:00,262.55,262.74,262.53,262.68,2432.0,261.6216,261.8109,261.6017,261.7512,2432.0
2024-11-29 11:20:00,262.6,262.76,262.55,262.66,4450.0,261.6714,261.8309,261.6216,261.7312,4450.0
2024-11-29 11:25:00,262.77,263.09,262.77,263.01,2218.0,261.8408,262.1597,261.8408,262.08,2218.0
2024-11-29 11:30:00,263.11,263.5,263.11,263.43,2839.0,262.1796,262.5683,262.1796,262.4985,2839.0
2024-11-29 11:35:00,263.26,263.26,262.95,262.95,2201.0,262.3291,262.3291,262.0202,262.0202,2201.0
2024-11-29 11:40:00,263.01,263.35,263.01,263.31,3078.0,262.08,262.4188,262.08,262.3789,3078.0
2024-11-29 11:45:00,263.36,263.36,263.15,263.28,846.0,262.4287,262.4287,262.2195,262.349,846.0
2024-11-29 11:50:00,263.26,263.26,262.92,262.93,4907.0,262.3291,262.3291,261.9903,262.0003,4907.0
2024-11-29 11:55:00,262.89,263.11,262.77,263.06,6868.0,261.9604,262.1796,261.8408,262.1298,6868.0
2024-11-29 12:00:00,262.95,263.22,262.95,263.14,4153.0,262.0202,262.2892,262.0202,262.2095,4153.0
2024-11-29 12:05:00,263.21,263.38,263.02,263.35,4303.0,262.2793,262.4487,262.09,262.4188,4303.0
2024-11-29 12:10:00,263.29,263.44,263.22,263.31,2200.0,262.359,262.5085,262.2892,262.3789,2200.0
2024-11-29 12:15:00,263.25,263.25,262.83,262.89,7215.0,262.3191,262.3191,261.9006,261.9604,7215.0
2024-11-29 12:20:00,262.89,262.99,262.76,262.85,5602.0,261.9604,262.0601,261.8309,261.9206,5602.0
2024-11-29 12:25:00,262.82,262.96,262.75,262.91,6918.0,261.8907,262.0302,261.8209,261.9803,6918.0
2024-11-29 12:30:00,262.81,263.38,262.81,263.36,8078.0,261.8807,262.4487,261.8807,262.4287,8078.0
2024-11-29 12:35:00,263.38,263.46,263.26,263.46,5141.0,262.4487,262.5284,262.3291,262.5284,5141.0
2024-11-29 12:40:00,263.47,263.75,263.4,263.54,7736.0,262.5384,262.8174,262.4686,262.6081,7736.0
2024-11-29 12:45:00,263.53,263.56,263.29,263.31,5663.0,262.5981,262.628,262.359,262.3789,5663.0
2024-11-29 12:50:00,263.15,263.22,262.05,262.16,15212.0,262.2195,262.2892,261.1234,261.233,15212.0
2024-11-29 12:55:00,262.05,262.05,261.39,261.67,36870.0,261.1234,261.1234,260.4657,260.7447,36870.0
2024-12-02 09:30:00,261.42,263.01,260.48,261.3,9450.0,260.4956,262.08,259.5589,260.376,9450.0
2024-12-02 09:35:00,260.83,260.83,258.95,258.95,1709.0,259.9077,259.9077,258.0343,258.0343,1709.0
2024-12-02 09:40:00,259.48,259.5,259.47,259.48,517.0,258.5625,258.5824,258.5525,258.5625,517.0
2024-12-02 09:45:00,259.26,259.6,259.26,259.48,642.0,258.3432,258.682,258.3432,258.5625,642.0
2024-12-02 09:50:00,259.48,259.48,259.48,259.48,200.0,258.5625,258.5625,258.5625,258.5625,200.0
2024-12-02 09:55:00,259.91,260.0,259.82,259.83,1343.0,258.9909,259.0806,258.9013,258.9112,1343.0
2024-12-02 10:00:00,260.09,260.2,259.71,259.76,4784.0,259.1703,259.2799,258.7917,258.8415,4784.0
2024-12-02 10:05:00,259.68,259.93,259.65,259.81,1026.0,258.7618,259.0109,258.7319,258.8913,1026.0
2024-12-02 10:10:00,259.59,259.77,259.47,259.76,10872.0,258.6721,258.8514,258.5525,258.8415,10872.0
2024-12-02 10:15:00,259.8,259.99,259.79,259.87,902.0,258.8813,259.0707,258.8714,258.9511,902.0
2024-12-02 10:20:00,260.01,260.42,259.99,260.24,7205.0,259.0906,259.4991,259.0707,259.3198,7205.0
2024-12-02 10:25:00,260.48,260.48,260.05,260.08,2373.0,259.5589,259.5589,259.1305,259.1603,2373.0
2024-12-02 10:30:00,260.03,260.05,259.72,260.05,1973.0,259.1105,259.1305,258.8016,259.1305,1973.0
2024-12-02 10:35:00,259.97,260.01,259.97,260.01,302.0,259.0507,259.0906,259.0507,259.0906,302.0
2024-12-02 10:40:00,259.99,259.99,259.1,259.1,2653.0,259.0707,259.0707,258.1838,258.1838,2653.0
2024-12-02 10:45:00,259.1,259.39,259.06,259.18,2211.0,258.1838,258.4728,258.144,258.2635,2211.0
2024-12-02 10:50:00,259.18,259.68,259.18,259.34,1439.0,258.2635,258.7618,258.2635,258.423,1439.0
2024-12-02 10:55:00,259.05,259.05,258.7,258.82,2684.0,258.134,258.134,257.7852,257.9048,2684.0
2024-12-02 11:00:00,258.69,258.69,258.67,258.67,200.0,257.7753,257.7753,257.7553,257.7553,200.0
2024-12-02 11:05:00,258.81,258.84,258.74,258.84,1871.0,257.8948,257.9247,257.8251,257.9247,1871.0
2024-12-02 11:10:00,258.7,258.78,258.55,258.6,3552.0,257.7852,257.8649,257.6358,257.6856,3552.0
2024-12-02 11:15:00,258.71,258.78,258.55,258.72,1618.0,257.7952,257.8649,257.6358,257.8052,1618.0
2024-12-02 11:20:00,258.92,259.01,258.72,258.72,1799.0,258.0044,258.0941,257.8052,257.8052,1799.0
2024-12-02 11:25:00,258.77,258.91,258.55,258.86,4451.0,257.855,257.9945,257.6358,257.9447,4451.0
2024-12-02 11:30:00,259.02,259.06,258.84,258.85,1658.0,258.1041,258.144,257.9247,257.9347,1658.0
2024-12-02 11:35:00,258.84,258.84,258.84,258.84,100.0,257.9247,257.9247,257.9247,257.9247,100.0
2024-12-02 11:40:00,258.82,258.89,258.82,258.88,900.0,257.9048,257.9746,257.9048,257.9646,900.0
2024-12-02 11:45:00,258.8,258.94,258.6,258.6,1903.0,257.8849,258.0244,257.6856,257.6856,1903.0
2024-12-02 11:50:00,258.54,259.33,258.54,259.33,2328.0,257.6258,258.413,257.6258,258.413,2328.0
2024-12-02 11:55:00,259.07,259.1,258.93,258.93,1039.0,258.1539,258.1838,258.0144,258.0144,1039.0
2024-12-02 12:00:00,258.93,258.93,258.93,258.93,0.0,258.0144,258.0144,258.0144,258.0144,0.0
2024-12-02 12:05:00,258.93,259.07,258.93,259.07,1559.0,258.0144,258.1539,258.0144,258.1539,1559.0
2024-12-02 12:10:00,259.04,259.07,258.87,258.98,1254.0,258.124,258.1539,257.9546,258.0642,1254.0
2024-12-02 12:15:00,258.85,258.85,258.61,258.7,2073.0,257.9347,257.9347,257.6955,257.7852,2073.0
2024-12-02 12:20:00,258.73,258.81,258.68,258.81,604.0,257.8151,257.8948,257.7653,257.8948,604.0
2024-12-02 12:25:00,258.81,258.81,258.52,258.53,1298.0,257.8948,257.8948,257.6059,257.6158,1298.0
2024-12-02 12:30:00,258.51,258.58,258.51,258.58,1067.0,257.5959,257.6657,257.5959,257.6657,1067.0
2024-12-02 12:35:00,258.58,258.8,258.58,258.75,1845.0,257.6657,257.8849,257.6657,257.835,1845.0
2024-12-02 12:40:00,258.86,258.96,258.78,258.8,1957.0,257.9447,258.0443,257.8649,257.8849,1957.0
2024-12-02 12:45:00,258.69,258.75,258.65,258.7,900.0,257.7753,257.835,257.7354,257.7852,900.0
2024-12-02 12:50:00,258.69,258.69,258.54,258.55,655.0,257.7753,257.7753,257.6258,257.6358,655.0
2024-12-02 12:55:00,258.54,258.54,258.31,258.31,2241.0,257.6258,257.6258,257.3966,257.3966,2241.0
2024-12-02 13:00:00,258.29,258.5,258.26,258.49,2564.0,257.3767,257.5859,257.3468,257.576,2564.0
2024-12-02 13:05:00,258.62,258.68,258.57,258.63,837.0,257.7055,257.7653,257.6557,257.7155,837.0
2024-12-02 13:10:00,258.62,258.69,258.58,258.69,840.0,257.7055,257.7753,257.6657,257.7753,840.0
2024-12-02 13:15:00,258.58,258.58,258.56,258.56,200.0,257.6657,257.6657,257.6457,257.6457,200.0
2024-12-02 13:20:00,258.6,258.77,258.54,258.67,2469.0,257.6856,257.855,257.6258,257.7553,2469.0
2024-12-02 13:25:00,258.61,258.78,258.61,258.7,2616.0,257.6955,257.8649,257.6955,257.7852,2616.0
2024-12-02 13:30:00,258.83,258.97,258.83,258.97,2029.0,257.9148,258.0543,257.9148,258.0543,2029.0
2024-12-02 13:35:00,258.96,259.08,258.96,259.08,1609.0,258.0443,258.1639,258.0443,258.1639,1609.0
2024-12-02 13:40:00,259.08,259.09,258.78,258.78,1862.0,258.1639,258.1738,257.8649,257.8649,1862.0
2024-12-02 13:45:00,258.88,258.88,258.88,258.88,100.0,257.9646,257.9646,257.9646,257.9646,100.0
2024-12-02 13:50:00,258.79,258.82,258.79,258.82,551.0,257.8749,257.9048,257.8749,257.9048,551.0
2024-12-02 13:55:00,258.85,259.07,258.85,258.96,4519.0,257.9347,258.1539,257.9347,258.0443,4519.0
2024-12-02 14:00:00,258.96,258.96,258.71,258.8,1519.0,258.0443,258.0443,257.7952,257.8849,1519.0
2024-12-02 14:05:00,258.64,258.65,258.52,258.53,1708.0,257.7254,257.7354,257.6059,257.6158,1708.0
2024-12-02 14:10:00,258.52,258.59,258.49,258.49,824.0,257.6059,257.6756,257.576,257.576,824.0
2024-12-02 14:15:00,258.56,258.56,258.22,258.41,8670.0,257.6457,257.6457,257.3069,257.4963,8670.0
2024-12-02 14:20:00,258.38,258.5,258.37,258.41,2650.0,257.4664,257.5859,257.4564,257.4963,2650.0
2024-12-02 14:25:00,258.41,258.81,258.41,258.81,1600.0,257.4963,257.8948,257.4963,257.8948,1600.0
2024-12-02 14:30:00,258.88,258.92,258.83,258.83,870.0,257.9646,258.0044,257.9148,257.9148,870.0
2024-12-02 14:35:00,258.87,259.07,258.87,259.07,426.0,257.9546,258.1539,257.9546,258.1539,426.0
2024-12-02 14:40:00,259.1,259.1,258.94,258.99,1132.0,258.1838,258.1838,258.0244,258.0742,1132.0
2024-12-02 14:45:00,259.04,259.06,258.94,259.06,2243.0,258.124,258.144,258.0244,258.144,2243.0
2024-12-02 14:50:00,258.95,259.06,258.87,258.87,2215.0,258.0343,258.144,257.9546,257.9546,2215.0
2024-12-02 14:55:00,258.86,259.02,258.79,259.02,3071.0,257.9447,258.1041,257.8749,258.1041,3071.0
2024-12-02 15:00:00,259.0,259.0,258.68,258.68,1756.0,258.0842,258.0842,257.7653,257.7653,1756.0
2024-12-02 15:05:00,258.81,258.98,258.76,258.92,2134.0,257.8948,258.0642,257.845,258.0044,2134.0
2024-12-02 15:10:00,258.77,258.8,258.51,258.56,2620.0,257.855,257.8849,257.5959,257.6457,2620.0
2024-12-02 15:15:00,258.69,259.33,258.63,259.24,4697.0,257.7753,258.413,257.7155,258.3233,4697.0
2024-12-02 15:20:00,259.22,259.57,259.12,259.57,2363.0,258.3034,258.6522,258.2037,258.6522,2363.0
2024-12-02 15:25:00,259.55,259.67,259.46,259.67,1726.0,258.6322,258.7518,258.5425,258.7518,1726.0
2024-12-02 15:30:00,259.52,259.52,259.3,259.31,2407.0,258.6023,258.6023,258.3831,258.3931,2407.0
2024-12-02 15:35:00,259.31,259.47,259.31,259.37,2475.0,258.3931,258.5525,258.3931,258.4529,2475.0
2024-12-02 15:40:00,259.37,259.37,259.07,259.09,3679.0,258.4529,258.4529,258.1539,258.1738,3679.0
2024-12-02 15:45:00,259.07,259.15,258.71,259.06,9250.0,258.1539,258.2336,257.7952,258.144,9250.0
2024-12-02 15:50:00,258.87,259.42,258.87,259.16,11659.0,257.9546,258.5027,257.9546,258.2436,11659.0
2024-12-02 15:55:00,259.16,259.17,258.52,258.82,45571.0,258.2436,258.2536,257.6059,257.9048,45571.0
2024-12-03 09:30:00,258.89,260.29,258.89,258.9,6269.0,257.9746,259.3696,257.9746,257.9845,6269.0
2024-12-03 09:35:00,258.29,258.86,257.95,257.95,2156.0,257.3767,257.9447,257.0379,257.0379,2156.0
2024-12-03 09:40:00,257.5,257.5,257.3,257.3,489.0,256.5895,256.5895,256.3902,256.3902,489.0
2024-12-03 09:45:00,257.16,257.54,257.16,257.54,732.0,256.2507,256.6293,256.2507,256.6293,732.0
2024-12-03 09:50:00,257.3,258.2,257.3,258.2,3599.0,256.3902,257.287,256.3902,257.287,3599.0
2024-12-03 09:55:00,257.95,258.56,257.86,258.56,3241.0,257.0379,257.6457,256.9482,257.6457,3241.0
2024-12-03 10:00:00,258.66,258.79,258.13,258.13,3597.0,257.7454,257.8749,257.2172,257.2172,3597.0
2024-12-03 10:05:00,258.5,258.51,258.33,258.33,600.0,257.5859,257.5959,257.4165,257.4165,600.0
2024-12-03 10:10:00,258.41,258.42,258.21,258.32,1100.0,257.4963,257.5062,257.297,257.4066,1100.0
2024-12-03 10:15:00,258.31,258.36,258.26,258.32,1200.0,257.3966,257.4464,257.3468,257.4066,1200.0
2024-12-03 10:20:00,258.51,258.85,258.51,258.84,5797.0,257.5959,257.9347,257.5959,257.9247,5797.0
2024-12-03 10:25:00,258.94,259.49,258.94,259.44,3130.0,258.0244,258.5724,258.0244,258.5226,3130.0
2024-12-03 10:30:00,259.42,259.42,258.55,258.6,3912.0,258.5027,258.5027,257.6358,257.6856,3912.0
2024-12-03 10:35:00,258.77,259.02,258.63,258.96,2887.0,257.855,258.1041,257.7155,258.0443,2887.0
2024-12-03 10:40:00,258.88,258.88,258.76,258.81,1808.0,257.9646,257.9646,257.845,257.8948,1808.0
2024-12-03 10:45:00,258.79,258.98,258.65,258.88,4760.0,257.8749,258.0642,257.7354,257.9646,4760.0
2024-12-03 10:50:00,259.12,259.4,259.12,259.25,516.0,258.2037,258.4828,258.2037,258.3333,516.0
2024-12-03 10:55:00,259.3,259.3,259.24,259.29,500.0,258.3831,258.3831,258.3233,258.3731,500.0
2024-12-03 11:00:00,259.29,259.29,258.94,259.06,2300.0,258.3731,258.3731,258.0244,258.144,2300.0
2024-12-03 11:05:00,259.06,259.06,259.06,259.06,1200.0,258.144,258.144,258.144,258.144,1200.0
2024-12-03 11:10:00,259.06,259.06,258.8,259.0,6720.0,258.144,258.144,257.8849,258.0842,6720.0
2024-12-03 11:15:00,258.9,258.97,258.77,258.91,1514.0,257.9845,258.0543,257.855,257.9945,1514.0
2024-12-03 11:20:00,258.87,259.0,258.85,258.85,5125.0,257.9546,258.0842,257.9347,257.9347,5125.0
2024-12-03 11:25:00,258.85,259.01,258.83,258.97,2096.0,257.9347,258.0941,257.9148,258.0543,2096.0
2024-12-03 11:30:00,258.97,259.08,258.91,258.97,2967.0,258.0543,258.1639,257.9945,258.0543,2967.0
2024-12-03 11:35:00,258.97,259.08,258.94,259.01,2294.0,258.0543,258.1639,258.0244,258.0941,2294.0
2024-12-03 11:40:00,259.1,259.1,258.89,258.95,3671.0,258.1838,258.1838,257.9746,258.0343,3671.0
2024-12-03 11:45:00,258.96,258.97,258.94,258.94,500.0,258.0443,258.0543,258.0244,258.0244,500.0
2024-12-03 11:50:00,258.94,259.1,258.94,258.98,3302.0,258.0244,258.1838,258.0244,258.0642,3302.0
2024-12-03 11:55:00,259.07,259.07,258.93,259.0,3824.0,258.1539,258.1539,258.0144,258.0842,3824.0
2024-12-03 12:00:00,259.0,259.01,258.95,259.01,1660.0,258.0842,258.0941,258.0343,258.0941,1660.0
2024-12-03 12:05:00,258.99,259.1,258.98,259.03,1202.0,258.0742,258.1838,258.0642,258.1141,1202.0
2024-12-03 12:10:00,259.01,259.18,259.0,259.13,1186.0,258.0941,258.2635,258.0842,258.2137,1186.0
2024-12-03 12:15:00,259.32,259.52,259.32,259.51,1611.0,258.403,258.6023,258.403,258.5924,1611.0
2024-12-03 12:20:00,259.52,259.56,259.41,259.49,803.0,258.6023,258.6422,258.4927,258.5724,803.0
2024-12-03 12:25:00,259.45,259.5,259.37,259.49,1100.0,258.5326,258.5824,258.4529,258.5724,1100.0
2024-12-03 12:30:00,259.59,259.66,259.59,259.66,212.0,258.6721,258.7418,258.6721,258.7418,212.0
2024-12-03 12:35:00,259.75,259.87,259.65,259.87,682.0,258.8315,258.9511,258.7319,258.9511,682.0
2024-12-03 12:40:00,260.12,260.12,260.12,260.12,200.0,259.2002,259.2002,259.2002,259.2002,200.0
2024-12-03 12:45:00,260.12,260.24,260.12,260.24,308.0,259.2002,259.3198,259.2002,259.3198,308.0
2024-12-03 12:50:00,260.24,260.32,260.24,260.32,804.0,259.3198,259.3995,259.3198,259.3995,804.0
2024-12-03 12:55:00,260.4,260.4,260.29,260.3,407.0,259.4792,259.4792,259.3696,259.3796,407.0
2024-12-03 13:00:00,260.31,260.31,260.03,260.17,1569.0,259.3895,259.3895,259.1105,259.25,1569.0
2024-12-03 13:05:00,260.17,260.17,260.05,260.17,300.0,259.25,259.25,259.1305,259.25,300.0
2024-12-03 13:10:00,260.21,260.21,260.17,260.18,370.0,259.2899,259.2899,259.25,259.26,370.0
2024-12-03 13:15:00,260.22,260.29,259.8,259.8,1200.0,259.2999,259.3696,258.8813,258.8813,1200.0
2024-12-03 13:20:00,259.65,259.84,259.65,259.84,1968.0,258.7319,258.9212,258.7319,258.9212,1968.0
2024-12-03 13:25:00,259.91,260.06,259.84,260.0,1045.0,258.9909,259.1404,258.9212,259.0806,1045.0
2024-12-03 13:30:00,260.14,260.14,259.78,259.78,1013.0,259.2201,259.2201,258.8614,258.8614,1013.0
2024-12-03 13:35:00,259.72,259.83,259.72,259.82,1330.0,258.8016,258.9112,258.8016,258.9013,1330.0
2024-12-03 13:40:00,259.85,259.85,259.72,259.83,400.0,258.9312,258.9312,258.8016,258.9112,400.0
2024-12-03 13:45:00,259.72,259.79,259.67,259.67,1602.0,258.8016,258.8714,258.7518,258.7518,1602.0
2024-12-03 13:50:00,259.69,259.7,259.42,259.54,2349.0,258.7717,258.7817,258.5027,258.6223,2349.0
2024-12-03 13:55:00,259.56,259.56,259.38,259.39,1683.0,258.6422,258.6422,258.4628,258.4728,1683.0
2024-12-03 14:00:00,259.39,259.8,259.27,259.8,3979.0,258.4728,258.8813,258.3532,258.8813,3979.0
2024-12-03 14:05:00,259.62,259.8,259.62,259.8,1200.0,258.702,258.8813,258.702,258.8813,1200.0
2024-12-03 14:10:00,259.7,259.7,259.7,259.7,200.0,258.7817,258.7817,258.7817,258.7817,200.0
2024-12-03 14:15:00,259.8,260.0,259.75,260.0,2463.0,258.8813,259.0806,258.8315,259.0806,2463.0
2024-12-03 14:20:00,259.98,260.3,259.86,260.3,1263.0,259.0607,259.3796,258.9411,259.3796,1263.0
2024-12-03 14:25:00,260.08,260.42,260.07,260.42,1060.0,259.1603,259.4991,259.1504,259.4991,1060.0
2024-12-03 14:30:00,260.44,260.44,260.16,260.22,3413.0,259.5191,259.5191,259.2401,259.2999,3413.0
2024-12-03 14:35:00,260.22,260.22,260.06,260.1,1819.0,259.2999,259.2999,259.1404,259.1803,1819.0
2024-12-03 14:40:00,260.1,260.2,260.04,260.2,914.0,259.1803,259.2799,259.1205,259.2799,914.0
2024-12-03 14:45:00,260.27,260.33,260.14,260.25,1120.0,259.3497,259.4095,259.2201,259.3297,1120.0
2024-12-03 14:50:00,260.2,260.28,260.2,260.22,604.0,259.2799,259.3596,259.2799,259.2999,604.0
2024-12-03 14:55:00,260.22,260.22,260.18,260.22,1010.0,259.2999,259.2999,259.26,259.2999,1010.0
2024-12-03 15:00:00,260.18,260.42,260.17,260.37,3465.0,259.26,259.4991,259.25,259.4493,3465.0
2024-12-03 15:05:00,260.37,260.42,260.16,260.42,811.0,259.4493,259.4991,259.2401,259.4991,811.0
2024-12-03 15:10:00,260.33,260.58,260.28,260.51,5691.0,259.4095,259.6586,259.3596,259.5888,5691.0
2024-12-03 15:15:00,260.48,260.69,260.31,260.63,6986.0,259.5589,259.7682,259.3895,259.7084,6986.0
2024-12-03 15:20:00,260.67,260.77,260.64,260.68,1213.0,259.7483,259.8479,259.7184,259.7582,1213.0
2024-12-03 15:25:00,260.69,260.71,260.49,260.56,5698.0,259.7682,259.7881,259.5689,259.6386,5698.0
2024-12-03 15:30:00,260.56,260.66,260.49,260.6,8876.0,259.6386,259.7383,259.5689,259.6785,8876.0
2024-12-03 15:35:00,260.64,260.85,260.48,260.49,23092.0,259.7184,259.9276,259.5589,259.5689,23092.0
2024-12-03 15:40:00,260.49,260.77,260.41,260.69,6912.0,259.5689,259.8479,259.4892,259.7682,6912.0
2024-12-03 15:45:00,260.79,260.8,260.65,260.74,2922.0,259.8678,259.8778,259.7283,259.818,2922.0
2024-12-03 15:50:00,260.65,261.33,260.63,261.3,19407.0,259.7283,260.4059,259.7084,260.376,19407.0
2024-12-03 15:55:00,261.27,261.3,260.94,261.22,77873.0,260.3461,260.376,260.0173,260.2963,77873.0
2024-12-04 09:30:00,260.31,261.63,259.58,261.1,5903.0,259.3895,260.7049,258.6621,260.1767,5903.0
2024-12-04 09:35:00,261.33,261.33,261.03,261.04,1300.0,260.4059,260.4059,260.107,260.117,1300.0
2024-12-04 09:40:00,261.04,261.16,260.49,260.49,1100.0,260.117,260.2365,259.5689,259.5689,1100.0
2024-12-04 09:45:00,260.71,260.74,260.3,260.71,1912.0,259.7881,259.818,259.3796,259.7881,1912.0
2024-12-04 09:50:00,260.28,260.71,260.26,260.28,881.0,259.3596,259.7881,259.3397,259.3596,881.0
2024-12-04 09:55:00,260.66,260.92,260.35,260.67,600.0,259.7383,259.9974,259.4294,259.7483,600.0
2024-12-04 10:00:00,261.01,261.02,260.68,260.81,1278.0,260.0871,260.097,259.7582,259.8878,1278.0
2024-12-04 10:05:00,260.81,261.21,260.63,261.15,8550.0,259.8878,260.2864,259.7084,260.2266,8550.0
2024-12-04 10:10:00,261.39,261.65,261.26,261.26,1166.0,260.4657,260.7248,260.3362,260.3362,1166.0
2024-12-04 10:15:00,260.99,260.99,260.8,260.8,472.0,260.0671,260.0671,259.8778,259.8778,472.0
2024-12-04 10:20:00,260.66,261.58,260.34,261.57,4258.0,259.7383,260.655,259.4194,260.6451,4258.0
2024-12-04 10:25:00,261.68,261.68,261.02,261.02,2778.0,260.7547,260.7547,260.097,260.097,2778.0
2024-12-04 10:30:00,261.13,261.19,260.98,261.19,754.0,260.2066,260.2664,260.0572,260.2664,754.0
2024-12-04 10:35:00,260.97,261.27,260.97,261.25,800.0,260.0472,260.3461,260.0472,260.3262,800.0
2024-12-04 10:40:00,261.15,261.27,260.85,261.23,2188.0,260.2266,260.3461,259.9276,260.3063,2188.0
2024-12-04 10:45:00,261.23,261.23,261.02,261.23,1380.0,260.3063,260.3063,260.097,260.3063,1380.0
2024-12-04 10:50:00,261.0,261.05,261.0,261.02,404.0,260.0771,260.1269,260.0771,260.097,404.0
2024-12-04 10:55:00,261.08,261.08,260.88,261.04,867.0,260.1568,260.1568,259.9575,260.117,867.0
2024-12-04 11:00:00,261.07,261.07,260.77,260.79,1821.0,260.1468,260.1468,259.8479,259.8678,1821.0
2024-12-04 11:05:00,260.82,260.83,260.39,260.57,2000.0,259.8977,259.9077,259.4693,259.6486,2000.0
2024-12-04 11:10:00,260.57,260.57,260.52,260.52,500.0,259.6486,259.6486,259.5988,259.5988,500.0
2024-12-04 11:15:00,260.41,260.69,260.41,260.69,1900.0,259.4892,259.7682,259.4892,259.7682,1900.0
2024-12-04 11:20:00,260.79,260.99,260.41,260.99,4951.0,259.8678,260.0671,259.4892,260.0671,4951.0
2024-12-04 11:25:00,261.03,261.18,260.5,260.5,4158.0,260.107,260.2565,259.5789,259.5789,4158.0
2024-12-04 11:30:00,260.55,260.87,260.12,260.81,3720.0,259.6287,259.9476,259.2002,259.8878,3720.0
2024-12-04 11:35:00,260.57,260.58,260.57,260.57,171.0,259.6486,259.6586,259.6486,259.6486,171.0
2024-12-04 11:40:00,260.69,260.7,260.46,260.65,1100.0,259.7682,259.7782,259.539,259.7283,1100.0
2024-12-04 11:45:00,260.63,260.77,260.6,260.65,2448.0,259.7084,259.8479,259.6785,259.7283,2448.0
2024-12-04 11:50:00,260.66,260.66,260.66,260.66,300.0,259.7383,259.7383,259.7383,259.7383,300.0
2024-12-04 11:55:00,260.71,260.77,260.42,260.42,2816.0,259.7881,259.8479,259.4991,259.4991,2816.0
2024-12-04 12:00:00,260.27,260.39,260.23,260.23,1208.0,259.3497,259.4693,259.3098,259.3098,1208.0
2024-12-04 12:05:00,260.32,260.46,260.32,260.45,400.0,259.3995,259.539,259.3995,259.529,400.0
2024-12-04 12:10:00,260.4,260.55,260.39,260.55,600.0,259.4792,259.6287,259.4693,259.6287,600.0
2024-12-04 12:15:00,260.63,260.68,260.61,260.64,715.0,259.7084,259.7582,259.6885,259.7184,715.0
2024-12-04 12:20:00,260.83,260.87,260.73,260.87,700.0,259.9077,259.9476,259.808,259.9476,700.0
2024-12-04 12:25:00,260.87,260.94,260.82,260.94,800.0,259.9476,260.0173,259.8977,260.0173,800.0
2024-12-04 12:30:00,260.94,261.09,260.93,261.09,939.0,260.0173,260.1668,260.0073,260.1668,939.0
2024-12-04 12:35:00,261.08,261.08,260.94,261.05,1107.0,260.1568,260.1568,260.0173,260.1269,1107.0
2024-12-04 12:40:00,261.01,261.1,260.92,261.1,1112.0,260.0871,260.1767,259.9974,260.1767,1112.0
2024-12-04 12:45:00,261.11,261.44,261.05,261.38,2100.0,260.1867,260.5155,260.1269,260.4557,2100.0
2024-12-04 12:50:00,261.5,261.55,261.47,261.55,367.0,260.5753,260.6251,260.5454,260.6251,367.0
2024-12-04 12:55:00,261.5,261.75,261.5,261.75,509.0,260.5753,260.8244,260.5753,260.8244,509.0
2024-12-04 13:00:00,261.75,261.91,261.6,261.7,914.0,260.8244,260.9839,260.675,260.7746,914.0
2024-12-04 13:05:00,261.69,261.7,261.58,261.59,748.0,260.7647,260.7746,260.655,260.665,748.0
2024-12-04 13:10:00,261.65,261.77,261.57,261.77,1779.0,260.7248,260.8444,260.6451,260.8444,1779.0
2024-12-04 13:15:00,261.78,261.88,261.68,261.69,696.0,260.8543,260.954,260.7547,260.7647,696.0
2024-12-04 13:20:00,261.67,261.74,261.67,261.74,200.0,260.7447,260.8145,260.7447,260.8145,200.0
2024-12-04 13:25:00,261.62,261.99,261.62,261.99,767.0,260.6949,261.0636,260.6949,261.0636,767.0
2024-12-04 13:30:00,261.88,261.88,261.44,261.44,1328.0,260.954,260.954,260.5155,260.5155,1328.0
2024-12-04 13:35:00,261.61,261.64,261.49,261.53,1026.0,260.6849,260.7148,260.5654,260.6052,1026.0
2024-12-04 13:40:00,261.29,261.65,261.29,261.65,570.0,260.3661,260.7248,260.3661,260.7248,570.0
2024-12-04 13:45:00,261.61,261.61,261.47,261.47,218.0,260.6849,260.6849,260.5454,260.5454,218.0
2024-12-04 13:50:00,261.65,261.72,261.65,261.72,630.0,260.7248,260.7945,260.7248,260.7945,630.0
2024-12-04 13:55:00,261.82,261.84,261.51,261.51,1062.0,260.8942,260.9141,260.5853,260.5853,1062.0
2024-12-04 14:00:00,261.5,261.6,261.5,261.57,700.0,260.5753,260.675,260.5753,260.6451,700.0
2024-12-04 14:05:00,261.57,261.61,261.3,261.45,6911.0,260.6451,260.6849,260.376,260.5255,6911.0
2024-12-04 14:10:00,261.49,261.49,261.49,261.49,240.0,260.5654,260.5654,260.5654,260.5654,240.0
2024-12-04 14:15:00,261.49,261.64,261.45,261.64,1120.0,260.5654,260.7148,260.5255,260.7148,1120.0
2024-12-04 14:20:00,261.7,261.94,261.62,261.94,1756.0,260.7746,261.0138,260.6949,261.0138,1756.0
2024-12-04 14:25:00,261.9,261.9,261.66,261.67,2618.0,260.9739,260.9739,260.7348,260.7447,2618.0
2024-12-04 14:30:00,261.83,261.84,261.74,261.84,339.0,260.9042,260.9141,260.8145,260.9141,339.0
2024-12-04 14:35:00,261.89,261.89,261.89,261.89,100.0,260.9639,260.9639,260.9639,260.9639,100.0
2024-12-04 14:40:00,261.76,261.77,261.7,261.71,1297.0,260.8344,260.8444,260.7746,260.7846,1297.0
2024-12-04 14:45:00,261.83,262.25,261.83,262.25,1751.0,260.9042,261.3227,260.9042,261.3227,1751.0
2024-12-04 14:50:00,262.28,262.68,262.06,262.52,1900.0,261.3526,261.7512,261.1333,261.5917,1900.0
2024-12-04 14:55:00,262.48,262.48,262.27,262.4,3661.0,261.5519,261.5519,261.3426,261.4721,3661.0
2024-12-04 15:00:00,262.39,262.45,262.19,262.35,4323.0,261.4622,261.522,261.2629,261.4223,4323.0
2024-12-04 15:05:00,262.39,262.73,262.35,262.47,2472.0,261.4622,261.801,261.4223,261.5419,2472.0
2024-12-04 15:10:00,262.54,262.68,262.35,262.66,3097.0,261.6116,261.7512,261.4223,261.7312,3097.0
2024-12-04 15:15:00,262.5,262.6,262.42,262.6,2544.0,261.5718,261.6714,261.4921,261.6714,2544.0
2024-12-04 15:20:00,262.49,262.8,262.38,262.76,12316.0,261.5618,261.8707,261.4522,261.8309,12316.0
2024-12-04 15:25:00,262.7,262.81,262.59,262.69,2130.0,261.7711,261.8807,261.6615,261.7611,2130.0
2024-12-04 15:30:00,262.69,262.77,262.57,262.76,10870.0,261.7611,261.8408,261.6415,261.8309,10870.0
2024-12-04 15:35:00,262.75,262.86,262.72,262.74,3179.0,261.8209,261.9305,261.791,261.8109,3179.0
2024-12-04 15:40:00,262.71,262.81,262.49,262.62,12588.0,261.781,261.8807,261.5618,261.6914,12588.0
2024-12-04 15:45:00,262.62,262.72,262.49,262.67,14948.0,261.6914,261.791,261.5618,261.7412,14948.0
2024-12-04 15:50:00,262.74,263.16,262.63,263.11,14233.0,261.8109,262.2295,261.7013,262.1796,14233.0
2024-12-04 15:55:00,263.06,263.96,262.95,263.59,116895.0,262.1298,263.0266,262.0202,262.6579,116895.0
2024-12-05 09:30:00,260.93,261.82,259.6,259.67,10373.0,260.0073,260.8942,258.682,258.7518,10373.0
2024-12-05 09:35:00,259.67,259.67,258.83,259.53,3366.0,258.7518,258.7518,257.9148,258.6123,3366.0
2024-12-05 09:40:00,259.97,260.66,259.65,260.22,600.0,259.0507,259.7383,258.7319,259.2999,600.0
2024-12-05 09:45:00,260.28,260.44,260.27,260.44,900.0,259.3596,259.5191,259.3497,259.5191,900.0
2024-12-05 09:50:00,260.45,260.45,258.57,258.57,13379.0,259.529,259.529,257.6557,257.6557,13379.0
2024-12-05 09:55:00,258.8,259.28,258.56,259.27,2463.0,257.8849,258.3632,257.6457,258.3532,2463.0
2024-12-05 10:00:00,259.64,259.93,259.29,259.93,3221.0,258.7219,259.0109,258.3731,259.0109,3221.0
2024-12-05 10:05:00,259.92,260.03,259.89,259.98,1130.0,259.0009,259.1105,258.971,259.0607,1130.0
2024-12-05 10:10:00,259.61,259.61,259.6,259.61,200.0,258.692,258.692,258.682,258.692,200.0
2024-12-05 10:15:00,259.56,259.56,258.8,259.23,1300.0,258.6422,258.6422,257.8849,258.3134,1300.0
2024-12-05 10:20:00,259.53,259.53,259.52,259.53,100.0,258.6123,258.6123,258.6023,258.6123,100.0
2024-12-05 10:25:00,259.44,259.44,259.09,259.21,1184.0,258.5226,258.5226,258.1738,258.2934,1184.0
2024-12-05 10:30:00,259.2,259.54,259.2,259.54,2480.0,258.2835,258.6223,258.2835,258.6223,2480.0
2024-12-05 10:35:00,259.56,259.76,258.83,258.94,3094.0,258.6422,258.8415,257.9148,258.0244,3094.0
2024-12-05 10:40:00,258.94,258.94,258.94,258.94,0.0,258.0244,258.0244,258.0244,258.0244,0.0
2024-12-05 10:45:00,259.08,259.29,258.96,259.2,1418.0,258.1639,258.3731,258.0443,258.2835,1418.0
2024-12-05 10:50:00,259.52,259.52,259.52,259.52,400.0,258.6023,258.6023,258.6023,258.6023,400.0
2024-12-05 10:55:00,259.49,259.52,259.45,259.52,1500.0,258.5724,258.6023,258.5326,258.6023,1500.0
2024-12-05 11:00:00,259.48,259.62,259.29,259.43,1036.0,258.5625,258.702,258.3731,258.5126,1036.0
2024-12-05 11:05:00,259.45,259.45,259.09,259.2,2078.0,258.5326,258.5326,258.1738,258.2835,2078.0
2024-12-05 11:10:00,259.28,259.49,259.28,259.33,901.0,258.3632,258.5724,258.3632,258.413,901.0
2024-12-05 11:15:00,259.55,259.92,259.55,259.92,1308.0,258.6322,259.0009,258.6322,259.0009,1308.0
2024-12-05 11:20:00,259.92,259.92,259.69,259.91,300.0,259.0009,259.0009,258.7717,258.9909,300.0
2024-12-05 11:25:00,260.15,260.36,260.04,260.13,2092.0,259.2301,259.4394,259.1205,259.2102,2092.0
2024-12-05 11:30:00,260.11,260.3,260.1,260.3,1430.0,259.1902,259.3796,259.1803,259.3796,1430.0
2024-12-05 11:35:00,260.15,260.15,260.01,260.04,530.0,259.2301,259.2301,259.0906,259.1205,530.0
2024-12-05 11:40:00,260.09,260.38,260.09,260.38,463.0,259.1703,259.4593,259.1703,259.4593,463.0
2024-12-05 11:45:00,260.25,260.39,260.16,260.16,969.0,259.3297,259.4693,259.2401,259.2401,969.0
2024-12-05 11:50:00,260.11,260.37,260.11,260.37,602.0,259.1902,259.4493,259.1902,259.4493,602.0
2024-12-05 11:55:00,260.37,260.52,260.37,260.52,300.0,259.4493,259.5988,259.4493,259.5988,300.0
2024-12-05 12:00:00,260.59,260.59,260.44,260.5,595.0,259.6685,259.6685,259.5191,259.5789,595.0
2024-12-05 12:05:00,260.4,260.73,260.37,260.73,803.0,259.4792,259.808,259.4493,259.808,803.0
2024-12-05 12:10:00,260.63,260.76,260.63,260.72,500.0,259.7084,259.8379,259.7084,259.7981,500.0
2024-12-05 12:15:00,260.65,260.65,260.47,260.6,3964.0,259.7283,259.7283,259.549,259.6785,3964.0
2024-12-05 12:20:00,260.5,260.5,260.26,260.36,2336.0,259.5789,259.5789,259.3397,259.4394,2336.0
2024-12-05 12:25:00,260.5,260.77,260.5,260.6,1712.0,259.5789,259.8479,259.5789,259.6785,1712.0
2024-12-05 12:30:00,260.54,260.68,260.5,260.61,2127.0,259.6187,259.7582,259.5789,259.6885,2127.0
2024-12-05 12:35:00,260.5,260.63,260.34,260.34,4578.0,259.5789,259.7084,259.4194,259.4194,4578.0
2024-12-05 12:40:00,260.5,260.58,260.48,260.49,500.0,259.5789,259.6586,259.5589,259.5689,500.0
2024-12-05 12:45:00,260.55,261.21,260.55,261.21,4758.0,259.6287,260.2864,259.6287,260.2864,4758.0
2024-12-05 12:50:00,261.24,261.24,261.13,261.13,200.0,260.3162,260.3162,260.2066,260.2066,200.0
2024-12-05 12:55:00,261.16,261.2,260.8,261.14,3280.0,260.2365,260.2764,259.8778,260.2166,3280.0
2024-12-05 13:00:00,261.22,261.32,261.15,261.15,2589.0,260.2963,260.396,260.2266,260.2266,2589.0
2024-12-05 13:05:00,261.17,261.22,260.82,260.92,1723.0,260.2465,260.2963,259.8977,259.9974,1723.0
2024-12-05 13:10:00,260.91,260.91,260.57,260.67,2170.0,259.9874,259.9874,259.6486,259.7483,2170.0
2024-12-05 13:15:00,260.59,260.59,260.41,260.41,1200.0,259.6685,259.6685,259.4892,259.4892,1200.0
2024-12-05 13:20:00,260.31,260.31,260.01,260.14,1703.0,259.3895,259.3895,259.0906,259.2201,1703.0
2024-12-05 13:25:00,260.1,260.1,259.87,259.87,10003.0,259.1803,259.1803,258.9511,258.9511,10003.0
2024-12-05 13:30:00,260.01,260.11,259.89,260.11,673.0,259.0906,259.1902,258.971,259.1902,673.0
2024-12-05 13:35:00,260.25,260.63,260.25,260.38,4277.0,259.3297,259.7084,259.3297,259.4593,4277.0
2024-12-05 13:40:00,260.36,260.47,260.34,260.35,1425.0,259.4394,259.549,259.4194,259.4294,1425.0
2024-12-05 13:45:00,260.3,260.3,260.05,260.05,5261.0,259.3796,259.3796,259.1305,259.1305,5261.0
2024-12-05 13:50:00,260.12,260.27,260.12,260.24,3106.0,259.2002,259.3497,259.2002,259.3198,3106.0
2024-12-05 13:55:00,260.08,260.31,259.98,260.19,3045.0,259.1603,259.3895,259.0607,259.27,3045.0
2024-12-05 14:00:00,260.16,260.38,260.11,260.38,1488.0,259.2401,259.4593,259.1902,259.4593,1488.0
2024-12-05 14:05:00,260.44,260.64,260.4,260.47,873.0,259.5191,259.7184,259.4792,259.549,873.0
2024-12-05 14:10:00,260.54,260.54,260.41,260.49,1776.0,259.6187,259.6187,259.4892,259.5689,1776.0
2024-12-05 14:15:00,260.47,260.47,260.4,260.4,1150.0,259.549,259.549,259.4792,259.4792,1150.0
2024-12-05 14:20:00,260.48,260.56,260.38,260.54,2260.0,259.5589,259.6386,259.4593,259.6187,2260.0
2024-12-05 14:25:00,260.45,260.55,260.37,260.45,679.0,259.529,259.6287,259.4493,259.529,679.0
2024-12-05 14:30:00,260.45,260.46,260.34,260.34,1809.0,259.529,259.539,259.4194,259.4194,1809.0
2024-12-05 14:35:00,260.47,260.66,260.47,260.66,1043.0,259.549,259.7383,259.549,259.7383,1043.0
2024-12-05 14:40:00,260.59,260.59,259.9,260.14,11327.0,259.6685,259.6685,258.981,259.2201,11327.0
2024-12-05 14:45:00,260.29,260.37,260.17,260.18,628.0,259.3696,259.4493,259.25,259.26,628.0
2024-12-05 14:50:00,260.3,260.31,259.98,260.11,11980.0,259.3796,259.3895,259.0607,259.1902,11980.0
2024-12-05 14:55:00,260.22,260.31,260.19,260.25,710.0,259.2999,259.3895,259.27,259.3297,710.0
2024-12-05 15:00:00,260.23,260.23,260.07,260.07,1800.0,259.3098,259.3098,259.1504,259.1504,1800.0
2024-12-05 15:05:00,260.23,260.33,260.0,260.09,6675.0,259.3098,259.4095,259.0806,259.1703,6675.0
2024-12-05 15:10:00,260.06,260.06,259.65,259.97,2649.0,259.1404,259.1404,258.7319,259.0507,2649.0
2024-12-05 15:15:00,260.09,260.1,260.01,260.1,1175.0,259.1703,259.1803,259.0906,259.1803,1175.0
2024-12-05 15:20:00,260.17,260.36,260.16,260.36,2034.0,259.25,259.4394,259.2401,259.4394,2034.0
2024-12-05 15:25:00,260.32,260.32,260.19,260.24,2210.0,259.3995,259.3995,259.27,259.3198,2210.0
2024-12-05 15:30:00,260.25,260.31,260.13,260.31,2886.0,259.3297,259.3895,259.2102,259.3895,2886.0
2024-12-05 15:35:00,260.32,260.55,260.26,260.55,6043.0,259.3995,259.6287,259.3397,259.6287,6043.0
2024-12-05 15:40:00,260.56,260.56,260.34,260.36,3763.0,259.6386,259.6386,259.4194,259.4394,3763.0
2024-12-05 15:45:00,260.43,260.52,260.33,260.44,10888.0,259.5091,259.5988,259.4095,259.5191,10888.0
2024-12-05 15:50:00,260.39,260.78,260.11,260.62,17692.0,259.4693,259.8579,259.1902,259.6984,17692.0
2024-12-05 15:55:00,260.73,260.81,260.44,260.79,110663.0,259.808,259.8878,259.5191,259.8678,110663.0
2024-12-06 09:30:00,263.22,263.92,262.78,263.92,4427.0,262.2892,262.9868,261.8508,262.9868,4427.0
2024-12-06 09:35:00,263.66,265.0,263.66,265.0,1658.0,262.7277,264.0629,262.7277,264.0629,1658.0
2024-12-06 09:40:00,264.66,265.15,264.51,264.51,1991.0,263.7242,264.2124,263.5747,263.5747,1991.0
2024-12-06 09:45:00,264.97,265.68,264.96,265.59,1813.0,264.0331,264.7405,264.0231,264.6509,1813.0
2024-12-06 09:50:00,266.27,267.67,266.24,267.67,3685.0,265.3285,266.7235,265.2986,266.7235,3685.0
2024-12-06 09:55:00,267.49,267.49,266.45,266.49,2462.0,266.5441,266.5441,265.5078,265.5477,2462.0
2024-12-06 10:00:00,266.92,267.18,266.19,266.62,2535.0,265.9762,266.2352,265.2487,265.6772,2535.0
2024-12-06 10:05:00,266.14,266.14,265.82,266.06,1741.0,265.1989,265.1989,264.88,265.1192,1741.0
2024-12-06 10:10:00,266.1,266.8,266.09,266.12,2519.0,265.1591,265.8566,265.1491,265.179,2519.0
2024-12-06 10:15:00,266.29,266.29,265.77,265.89,2227.0,265.3484,265.3484,264.8302,264.9498,2227.0
2024-12-06 10:20:00,265.84,265.84,265.32,265.53,1406.0,264.9,264.9,264.3818,264.5911,1406.0
2024-12-06 10:25:00,265.64,266.14,265.64,266.13,1971.0,264.7007,265.1989,264.7007,265.189,1971.0
2024-12-06 10:30:00,266.49,266.49,265.91,265.92,300.0,265.5477,265.5477,264.9697,264.9797,300.0
2024-12-06 10:35:00,265.92,266.58,265.91,266.55,1506.0,264.9797,265.6374,264.9697,265.6075,1506.0
2024-12-06 10:40:00,266.64,267.44,266.64,266.9,7695.0,265.6972,266.4943,265.6972,265.9562,7695.0
2024-12-06 10:45:00,266.97,267.65,266.96,267.51,5129.0,266.026,266.7036,266.016,266.5641,5129.0
2024-12-06 10:50:00,267.38,267.41,266.99,267.25,3328.0,266.4345,266.4644,266.0459,266.305,3328.0
2024-12-06 10:55:00,267.31,267.31,266.95,267.02,2370.0,266.3648,266.3648,266.0061,266.0758,2370.0
2024-12-06 11:00:00,267.0,267.64,266.98,267.49,6047.0,266.0559,266.6936,266.0359,266.5441,6047.0
2024-12-06 11:05:00,267.47,267.61,267.38,267.5,3012.0,266.5242,266.6637,266.4345,266.5541,3012.0
2024-12-06 11:10:00,267.51,267.61,267.09,267.53,5446.0,266.5641,266.6637,266.1456,266.584,5446.0
2024-12-06 11:15:00,267.42,267.48,266.72,267.18,3453.0,266.4744,266.5342,265.7769,266.2352,3453.0
2024-12-06 11:20:00,267.07,267.3,266.27,266.38,6537.0,266.1256,266.3548,265.3285,265.4381,6537.0
2024-12-06 11:25:00,266.57,266.62,266.17,266.18,3357.0,265.6274,265.6772,265.2288,265.2388,3357.0
2024-12-06 11:30:00,266.0,266.05,265.57,265.63,1089.0,265.0594,265.1092,264.6309,264.6907,1089.0
2024-12-06 11:35:00,265.6,266.0,265.6,266.0,1634.0,264.6608,265.0594,264.6608,265.0594,1634.0
2024-12-06 11:40:00,265.75,265.75,265.58,265.73,1020.0,264.8103,264.8103,264.6409,264.7904,1020.0
2024-12-06 11:45:00,265.73,265.73,265.43,265.55,1552.0,264.7904,264.7904,264.4914,264.611,1552.0
2024-12-06 11:50:00,265.69,265.74,265.47,265.47,600.0,264.7505,264.8003,264.5313,264.5313,600.0
2024-12-06 11:55:00,266.02,266.12,265.75,265.75,4441.0,265.0793,265.179,264.8103,264.8103,4441.0
2024-12-06 12:00:00,265.49,265.49,264.75,264.91,809.0,264.5512,264.5512,263.8138,263.9733,809.0
2024-12-06 12:05:00,264.75,264.81,264.48,264.56,2666.0,263.8138,263.8736,263.5448,263.6245,2666.0
2024-12-06 12:10:00,264.67,264.88,264.65,264.65,1000.0,263.7341,263.9434,263.7142,263.7142,1000.0
2024-12-06 12:15:00,264.67,264.67,264.32,264.44,2669.0,263.7341,263.7341,263.3854,263.5049,2669.0
2024-12-06 12:20:00,264.66,265.14,264.43,265.12,1771.0,263.7242,264.2025,263.495,264.1825,1771.0
2024-12-06 12:25:00,265.13,265.51,265.13,265.33,608.0,264.1925,264.5711,264.1925,264.3918,608.0
2024-12-06 12:30:00,265.15,265.26,264.98,265.26,1209.0,264.2124,264.322,264.043,264.322,1209.0
2024-12-06 12:35:00,265.24,265.24,264.94,265.19,1752.0,264.3021,264.3021,264.0032,264.2523,1752.0
2024-12-06 12:40:00,265.09,265.39,265.04,265.18,3669.0,264.1526,264.4516,264.1028,264.2423,3669.0
2024-12-06 12:45:00,265.23,265.23,264.83,265.23,5461.0,264.2921,264.2921,263.8936,264.2921,5461.0
2024-12-06 12:50:00,265.28,265.38,265.12,265.38,1269.0,264.342,264.4416,264.1825,264.4416,1269.0
2024-12-06 12:55:00,265.48,265.77,265.47,265.76,1355.0,264.5413,264.8302,264.5313,264.8203,1355.0
2024-12-06 13:00:00,265.81,265.87,265.62,265.87,2848.0,264.8701,264.9299,264.6808,264.9299,2848.0
2024-12-06 13:05:00,265.86,265.97,265.83,265.89,1021.0,264.9199,265.0295,264.89,264.9498,1021.0
2024-12-06 13:10:00,266.07,266.35,266.07,266.35,1047.0,265.1292,265.4082,265.1292,265.4082,1047.0
2024-12-06 13:15:00,266.18,266.36,266.05,266.25,8214.0,265.2388,265.4181,265.1092,265.3085,8214.0
2024-12-06 13:20:00,266.25,266.25,265.94,266.12,3980.0,265.3085,265.3085,264.9996,265.179,3980.0
2024-12-06 13:25:00,266.28,266.52,266.13,266.13,2208.0,265.3384,265.5776,265.189,265.189,2208.0
2024-12-06 13:30:00,266.03,266.2,265.51,265.51,3255.0,265.0893,265.2587,264.5711,264.5711,3255.0
2024-12-06 13:35:00,265.5,265.72,265.5,265.71,670.0,264.5612,264.7804,264.5612,264.7704,670.0
2024-12-06 13:40:00,266.06,266.07,265.88,266.0,1098.0,265.1192,265.1292,264.9398,265.0594,1098.0
2024-12-06 13:45:00,266.03,266.03,266.0,266.01,300.0,265.0893,265.0893,265.0594,265.0694,300.0
2024-12-06 13:50:00,266.03,266.18,266.02,266.18,200.0,265.0893,265.2388,265.0793,265.2388,200.0
2024-12-06 13:55:00,266.18,266.34,266.18,266.34,1648.0,265.2388,265.3982,265.2388,265.3982,1648.0
2024-12-06 14:00:00,266.41,266.53,266.1,266.53,3298.0,265.468,265.5875,265.1591,265.5875,3298.0
2024-12-06 14:05:00,266.55,266.55,266.14,266.3,2205.0,265.6075,265.6075,265.1989,265.3584,2205.0
2024-12-06 14:10:00,266.14,266.26,265.9,266.26,2549.0,265.1989,265.3185,264.9598,265.3185,2549.0
2024-12-06 14:15:00,265.95,265.99,265.83,265.85,1216.0,265.0096,265.0494,264.89,264.9099,1216.0
2024-12-06 14:20:00,265.97,266.1,265.88,265.96,1997.0,265.0295,265.1591,264.9398,265.0196,1997.0
2024-12-06 14:25:00,265.88,265.9,265.63,265.72,3036.0,264.9398,264.9598,264.6907,264.7804,3036.0
2024-12-06 14:30:00,265.8,265.8,265.53,265.7,1564.0,264.8601,264.8601,264.5911,264.7605,1564.0
2024-12-06 14:35:00,265.63,265.71,265.58,265.68,1760.0,264.6907,264.7704,264.6409,264.7405,1760.0
2024-12-06 14:40:00,265.95,266.17,265.95,266.17,600.0,265.0096,265.2288,265.0096,265.2288,600.0
2024-12-06 14:45:00,266.17,266.22,265.96,266.22,708.0,265.2288,265.2786,265.0196,265.2786,708.0
2024-12-06 14:50:00,266.2,266.33,266.13,266.15,2110.0,265.2587,265.3882,265.189,265.2089,2110.0
2024-12-06 14:55:00,265.99,266.2,265.48,265.48,2756.0,265.0494,265.2587,264.5413,264.5413,2756.0
2024-12-06 15:00:00,265.59,265.61,265.36,265.36,1000.0,264.6509,264.6708,264.4217,264.4217,1000.0
2024-12-06 15:05:00,265.51,265.6,265.31,265.6,1398.0,264.5711,264.6608,264.3719,264.6608,1398.0
2024-12-06 15:10:00,265.54,265.59,265.45,265.47,810.0,264.601,264.6509,264.5114,264.5313,810.0
2024-12-06 15:15:00,265.63,265.85,265.5,265.58,4882.0,264.6907,264.9099,264.5612,264.6409,4882.0
2024-12-06 15:20:00,265.67,265.67,265.42,265.43,1938.0,264.7306,264.7306,264.4815,264.4914,1938.0
2024-12-06 15:25:00,265.42,265.42,265.05,265.09,3699.0,264.4815,264.4815,264.1128,264.1526,3699.0
2024-12-06 15:30:00,265.09,265.09,264.73,264.93,4119.0,264.1526,264.1526,263.7939,263.9932,4119.0
2024-12-06 15:35:00,264.96,265.8,264.77,265.65,25150.0,264.0231,264.8601,263.8338,264.7107,25150.0
2024-12-06 15:40:00,265.63,265.96,265.57,265.74,5700.0,264.6907,265.0196,264.6309,264.8003,5700.0
2024-12-06 15:45:00,265.71,266.36,265.7,266.34,12588.0,264.7704,265.4181,264.7605,265.3982,12588.0
2024-12-06 15:50:00,266.2,266.6,266.12,266.4,29197.0,265.2587,265.6573,265.179,265.458,29197.0
2024-12-06 15:55:00,266.51,267.2,266.4,266.92,79577.0,265.5676,266.2552,265.458,265.9762,79577.0
2024-12-09 09:30:00,265.97,267.15,265.05,266.7,7030.0,265.0295,266.2053,264.1128,265.7569,7030.0
2024-12-09 09:35:00,267.1,267.25,266.23,266.77,3593.0,266.1555,266.305,265.2886,265.8267,3593.0
2024-12-09 09:40:00,266.78,267.62,266.74,267.2,7011.0,265.8367,266.6737,265.7968,266.2552,7011.0
2024-12-09 09:45:00,267.18,267.18,266.45,266.72,4915.0,266.2352,266.2352,265.5078,265.7769,4915.0
2024-12-09 09:50:00,266.72,266.74,266.03,266.69,2890.0,265.7769,265.7968,265.0893,265.747,2890.0
2024-12-09 09:55:00,266.25,266.25,266.18,266.19,738.0,265.3085,265.3085,265.2388,265.2487,738.0
2024-12-09 10:00:00,266.19,266.6,265.77,266.12,4234.0,265.2487,265.6573,264.8302,265.179,4234.0
2024-12-09 10:05:00,266.52,266.52,265.12,265.13,4803.0,265.5776,265.5776,264.1825,264.1925,4803.0
2024-12-09 10:10:00,264.95,265.03,264.57,264.95,2800.0,264.0131,264.0928,263.6345,264.0131,2800.0
2024-12-09 10:15:00,265.0,265.81,265.0,265.58,3940.0,264.0629,264.8701,264.0629,264.6409,3940.0
2024-12-09 10:20:00,265.81,265.81,265.29,265.48,7860.0,264.8701,264.8701,264.3519,264.5413,7860.0
2024-12-09 10:25:00,265.76,265.96,265.66,265.85,1300.0,264.8203,265.0196,264.7206,264.9099,1300.0
2024-12-09 10:30:00,265.72,265.72,264.91,265.27,3504.0,264.7804,264.7804,263.9733,264.332,3504.0
2024-12-09 10:35:00,265.27,265.27,264.68,264.94,2500.0,264.332,264.332,263.7441,264.0032,2500.0
2024-12-09 10:40:00,265.08,265.15,264.66,264.67,1159.0,264.1427,264.2124,263.7242,263.7341,1159.0
2024-12-09 10:45:00,264.63,265.0,264.52,264.97,3550.0,263.6943,264.0629,263.5846,264.0331,3550.0
2024-12-09 10:50:00,264.99,264.99,264.73,264.74,400.0,264.053,264.053,263.7939,263.8039,400.0
2024-12-09 10:55:00,264.86,265.0,264.35,264.45,3732.0,263.9234,264.0629,263.4152,263.5149,3732.0
2024-12-09 11:00:00,264.96,265.46,264.71,264.74,3598.0,264.0231,264.5213,263.774,263.8039,3598.0
2024-12-09 11:05:00,264.73,264.73,263.82,263.83,2251.0,263.7939,263.7939,262.8871,262.8971,2251.0
2024-12-09 11:10:00,263.62,263.99,263.6,263.91,2409.0,262.6878,263.0565,262.6679,262.9768,2409.0
2024-12-09 11:15:00,263.92,264.1,263.75,263.9,1668.0,262.9868,263.1661,262.8174,262.9668,1668.0
2024-12-09 11:20:00,263.79,263.96,263.68,263.96,3293.0,262.8572,263.0266,262.7476,263.0266,3293.0
2024-12-09 11:25:00,263.92,264.64,263.91,264.61,1445.0,262.9868,263.7042,262.9768,263.6743,1445.0
2024-12-09 11:30:00,264.69,264.73,264.48,264.64,1305.0,263.754,263.7939,263.5448,263.7042,1305.0
2024-12-09 11:35:00,264.46,264.58,264.2,264.2,1165.0,263.5249,263.6444,263.2658,263.2658,1165.0
2024-12-09 11:40:00,264.3,264.54,264.07,264.07,2520.0,263.3654,263.6046,263.1362,263.1362,2520.0
2024-12-09 11:45:00,264.04,264.26,263.9,264.12,1400.0,263.1063,263.3256,262.9668,263.1861,1400.0
2024-12-09 11:50:00,264.14,264.26,264.12,264.13,1052.0,263.206,263.3256,263.1861,263.196,1052.0
2024-12-09 11:55:00,264.0,264.13,263.85,264.02,3792.0,263.0665,263.196,262.917,263.0864,3792.0
2024-12-09 12:00:00,264.05,264.05,263.64,263.86,1530.0,263.1163,263.1163,262.7078,262.927,1530.0
2024-12-09 12:05:00,263.86,264.18,263.85,263.99,1662.0,262.927,263.2458,262.917,263.0565,1662.0
2024-12-09 12:10:00,264.02,264.18,263.98,263.99,3931.0,263.0864,263.2458,263.0466,263.0565,3931.0
2024-12-09 12:15:00,264.16,264.54,264.0,264.38,30774.0,263.2259,263.6046,263.0665,263.4451,30774.0
2024-12-09 12:20:00,264.34,264.38,264.0,264.06,9424.0,263.4053,263.4451,263.0665,263.1263,9424.0
2024-12-09 12:25:00,264.0,264.33,263.91,264.17,20748.0,263.0665,263.3953,262.9768,263.2359,20748.0
2024-12-09 12:30:00,264.13,264.19,263.11,264.19,32714.0,263.196,263.2558,262.1796,263.2558,32714.0
2024-12-09 12:35:00,264.17,264.22,263.97,264.1,5272.0,263.2359,263.2857,263.0366,263.1661,5272.0
2024-12-09 12:40:00,264.1,264.11,264.0,264.09,1755.0,263.1661,263.1761,263.0665,263.1562,1755.0
2024-12-09 12:45:00,263.99,264.22,263.98,264.0,3714.0,263.0565,263.2857,263.0466,263.0665,3714.0
2024-12-09 12:50:00,264.13,264.52,264.06,264.33,2007.0,263.196,263.5846,263.1263,263.3953,2007.0
2024-12-09 12:55:00,264.5,264.56,264.26,264.26,601.0,263.5647,263.6245,263.3256,263.3256,601.0
2024-12-09 13:00:00,264.44,264.62,264.3,264.38,1473.0,263.5049,263.6843,263.3654,263.4451,1473.0
2024-12-09 13:05:00,264.4,264.47,264.18,264.47,2617.0,263.4651,263.5348,263.2458,263.5348,2617.0
2024-12-09 13:10:00,264.48,264.63,264.45,264.5,4246.0,263.5448,263.6943,263.5149,263.5647,4246.0
2024-12-09 13:15:00,264.46,264.58,264.45,264.46,1791.0,263.5249,263.6444,263.5149,263.5249,1791.0
2024-12-09 13:20:00,264.46,264.59,264.46,264.52,1924.0,263.5249,263.6544,263.5249,263.5846,1924.0
2024-12-09 13:25:00,264.45,264.76,264.44,264.66,28400.0,263.5149,263.8238,263.5049,263.7242,28400.0
2024-12-09 13:30:00,264.59,264.73,264.5,264.63,3535.0,263.6544,263.7939,263.5647,263.6943,3535.0
2024-12-09 13:35:00,264.78,264.9,264.65,264.7,3051.0,263.8437,263.9633,263.7142,263.764,3051.0
2024-12-09 13:40:00,264.73,264.91,264.71,264.82,13115.0,263.7939,263.9733,263.774,263.8836,13115.0
2024-12-09 13:45:00,264.9,265.18,264.83,265.18,13010.0,263.9633,264.2423,263.8936,264.2423,13010.0
2024-12-09 13:50:00,265.2,265.45,265.17,265.4,2300.0,264.2622,264.5114,264.2323,264.4615,2300.0
2024-12-09 13:55:00,265.31,265.61,265.19,265.26,3772.0,264.3719,264.6708,264.2523,264.322,3772.0
2024-12-09 14:00:00,265.07,265.09,264.89,264.97,2576.0,264.1327,264.1526,263.9533,264.0331,2576.0
2024-12-09 14:05:00,265.0,265.01,264.81,264.84,5113.0,264.0629,264.0729,263.8736,263.9035,5113.0
2024-12-09 14:10:00,264.84,265.0,264.81,264.96,2741.0,263.9035,264.0629,263.8736,264.0231,2741.0
2024-12-09 14:15:00,265.04,265.04,264.74,264.99,2649.0,264.1028,264.1028,263.8039,264.053,2649.0
2024-12-09 14:20:00,264.86,265.16,264.86,265.1,3164.0,263.9234,264.2224,263.9234,264.1626,3164.0
2024-12-09 14:25:00,265.06,265.73,265.06,265.71,4839.0,264.1227,264.7904,264.1227,264.7704,4839.0
2024-12-09 14:30:00,265.72,265.86,265.68,265.78,3019.0,264.7804,264.9199,264.7405,264.8402,3019.0
2024-12-09 14:35:00,265.69,265.77,265.51,265.69,3135.0,264.7505,264.8302,264.5711,264.7505,3135.0
2024-12-09 14:40:00,265.55,265.57,265.13,265.21,5624.0,264.611,264.6309,264.1925,264.2722,5624.0
2024-12-09 14:45:00,265.23,265.47,265.13,265.23,2400.0,264.2921,264.5313,264.1925,264.2921,2400.0
2024-12-09 14:50:00,265.18,265.19,265.0,265.12,1590.0,264.2423,264.2523,264.0629,264.1825,1590.0
2024-12-09 14:55:00,265.24,265.25,265.0,265.17,5405.0,264.3021,264.3121,264.0629,264.2323,5405.0
2024-12-09 15:00:00,265.12,265.16,264.96,265.16,3552.0,264.1825,264.2224,264.0231,264.2224,3552.0
2024-12-09 15:05:00,265.01,265.11,264.87,264.87,2142.0,264.0729,264.1726,263.9334,263.9334,2142.0
2024-12-09 15:10:00,265.0,265.06,264.91,264.99,2215.0,264.0629,264.1227,263.9733,264.053,2215.0
2024-12-09 15:15:00,264.96,265.0,264.78,265.0,2958.0,264.0231,264.0629,263.8437,264.0629,2958.0
2024-12-09 15:20:00,264.88,264.88,264.48,264.48,2849.0,263.9434,263.9434,263.5448,263.5448,2849.0
2024-12-09 15:25:00,264.49,264.78,264.34,264.37,4079.0,263.5548,263.8437,263.4053,263.4352,4079.0
2024-12-09 15:30:00,264.34,264.74,264.33,264.6,6656.0,263.4053,263.8039,263.3953,263.6644,6656.0
2024-12-09 15:35:00,264.6,264.66,264.27,264.29,5312.0,263.6644,263.7242,263.3355,263.3555,5312.0
2024-12-09 15:40:00,264.3,264.36,264.14,264.19,5931.0,263.3654,263.4252,263.206,263.2558,5931.0
2024-12-09 15:45:00,264.26,264.57,263.83,264.24,86005.0,263.3256,263.6345,262.8971,263.3056,86005.0
2024-12-09 15:50:00,263.92,264.22,263.71,264.13,101646.0,262.9868,263.2857,262.7775,263.196,101646.0
2024-12-09 15:55:00,264.13,264.95,263.4,264.86,407916.0,263.196,264.0131,262.4686,263.9234,407916.0
2024-12-10 09:30:00,264.55,266.09,262.85,262.86,5563.0,263.6145,265.1491,261.9206,261.9305,5563.0
2024-12-10 09:35:00,263.25,263.25,262.73,262.74,300.0,262.3191,262.3191,261.801,261.8109,300.0
2024-12-10 09:40:00,262.18,262.18,262.05,262.13,545.0,261.2529,261.2529,261.1234,261.2031,545.0
2024-12-10 09:45:00,261.31,261.31,260.84,260.88,1255.0,260.386,260.386,259.9177,259.9575,1255.0
2024-12-10 09:50:00,261.34,261.34,261.09,261.1,782.0,260.4159,260.4159,260.1668,260.1767,782.0
2024-12-10 09:55:00,261.75,262.89,261.71,262.87,1026.0,260.8244,261.9604,260.7846,261.9405,1026.0
2024-12-10 10:00:00,262.84,262.99,262.44,262.44,779.0,261.9106,262.0601,261.512,261.512,779.0
2024-12-10 10:05:00,262.43,262.44,262.03,262.2,693.0,261.502,261.512,261.1035,261.2729,693.0
2024-12-10 10:10:00,262.33,262.33,262.15,262.29,1605.0,261.4024,261.4024,261.223,261.3625,1605.0
2024-12-10 10:15:00,262.37,262.69,262.31,262.69,1810.0,261.4422,261.7611,261.3825,261.7611,1810.0
2024-12-10 10:20:00,262.75,263.1,262.72,263.1,3551.0,261.8209,262.1697,261.791,262.1697,3551.0
2024-12-10 10:25:00,263.09,263.16,263.08,263.16,1108.0,262.1597,262.2295,262.1497,262.2295,1108.0
2024-12-10 10:30:00,263.16,263.45,263.15,263.45,3500.0,262.2295,262.5184,262.2195,262.5184,3500.0
2024-12-10 10:35:00,263.65,263.88,263.65,263.8,1071.0,262.7177,262.9469,262.7177,262.8672,1071.0
2024-12-10 10:40:00,264.46,264.46,264.24,264.24,1287.0,263.5249,263.5249,263.3056,263.3056,1287.0
2024-12-10 10:45:00,264.25,264.55,264.24,264.55,800.0,263.3156,263.6145,263.3056,263.6145,800.0
2024-12-10 10:50:00,264.51,264.87,264.38,264.8,41670.0,263.5747,263.9334,263.4451,263.8637,41670.0
2024-12-10 10:55:00,265.15,265.16,264.65,264.86,8829.0,264.2124,264.2224,263.7142,263.9234,8829.0
2024-12-10 11:00:00,264.86,265.31,264.85,264.91,2819.0,263.9234,264.3719,263.9135,263.9733,2819.0
2024-12-10 11:05:00,264.75,264.75,264.42,264.58,2047.0,263.8138,263.8138,263.485,263.6444,2047.0
2024-12-10 11:10:00,264.43,264.43,264.0,264.14,1670.0,263.495,263.495,263.0665,263.206,1670.0
2024-12-10 11:15:00,264.15,264.56,264.1,264.22,10551.0,263.216,263.6245,263.1661,263.2857,10551.0
2024-12-10 11:20:00,264.2,264.2,264.02,264.19,1200.0,263.2658,263.2658,263.0864,263.2558,1200.0
2024-12-10 11:25:00,264.36,264.56,264.36,264.42,830.0,263.4252,263.6245,263.4252,263.485,830.0
2024-12-10 11:30:00,264.42,264.54,264.41,264.51,9684.0,263.485,263.6046,263.475,263.5747,9684.0
2024-12-10 11:35:00,264.48,264.69,264.4,264.5,2122.0,263.5448,263.754,263.4651,263.5647,2122.0
2024-12-10 11:40:00,264.43,264.5,264.4,264.42,700.0,263.495,263.5647,263.4651,263.485,700.0
2024-12-10 11:45:00,264.47,264.72,264.42,264.61,7047.0,263.5348,263.7839,263.485,263.6743,7047.0
2024-12-10 11:50:00,264.8,264.8,264.38,264.46,1828.0,263.8637,263.8637,263.4451,263.5249,1828.0
2024-12-10 11:55:00,264.33,264.33,264.18,264.21,400.0,263.3953,263.3953,263.2458,263.2757,400.0
2024-12-10 12:00:00,264.09,264.09,263.88,263.88,1400.0,263.1562,263.1562,262.9469,262.9469,1400.0
2024-12-10 12:05:00,263.88,264.06,263.88,264.06,1300.0,262.9469,263.1263,262.9469,263.1263,1300.0
2024-12-10 12:10:00,264.18,264.21,263.58,263.82,7003.0,263.2458,263.2757,262.648,262.8871,7003.0
2024-12-10 12:15:00,263.88,263.88,263.53,263.68,2989.0,262.9469,262.9469,262.5981,262.7476,2989.0
2024-12-10 12:20:00,263.72,263.88,263.72,263.8,1740.0,262.7875,262.9469,262.7875,262.8672,1740.0
2024-12-10 12:25:00,263.92,264.06,263.8,263.93,2529.0,262.9868,263.1263,262.8672,262.9967,2529.0
2024-12-10 12:30:00,263.98,264.02,263.79,263.79,2061.0,263.0466,263.0864,262.8572,262.8572,2061.0
2024-12-10 12:35:00,263.83,264.05,263.79,264.05,3402.0,262.8971,263.1163,262.8572,263.1163,3402.0
2024-12-10 12:40:00,263.92,263.93,263.91,263.93,312.0,262.9868,262.9967,262.9768,262.9967,312.0
2024-12-10 12:45:00,263.82,263.93,263.82,263.93,400.0,262.8871,262.9967,262.8871,262.9967,400.0
2024-12-10 12:50:00,263.94,264.04,263.74,263.74,1181.0,263.0067,263.1063,262.8074,262.8074,1181.0
2024-12-10 12:55:00,263.59,263.59,263.21,263.47,1794.0,262.6579,262.6579,262.2793,262.5384,1794.0
2024-12-10 13:00:00,263.48,263.48,263.45,263.45,500.0,262.5483,262.5483,262.5184,262.5184,500.0
2024-12-10 13:05:00,263.45,263.45,263.33,263.45,566.0,262.5184,262.5184,262.3989,262.5184,566.0
2024-12-10 13:10:00,263.41,263.46,263.0,263.0,1885.0,262.4786,262.5284,262.07,262.07,1885.0
2024-12-10 13:15:00,263.17,263.41,263.16,263.2,939.0,262.2394,262.4786,262.2295,262.2693,939.0
2024-12-10 13:20:00,263.3,263.34,263.29,263.31,1649.0,262.369,262.4088,262.359,262.3789,1649.0
2024-12-10 13:25:00,263.33,263.38,263.22,263.22,1044.0,262.3989,262.4487,262.2892,262.2892,1044.0
2024-12-10 13:30:00,263.2,263.2,263.07,263.15,1575.0,262.2693,262.2693,262.1398,262.2195,1575.0
2024-12-10 13:35:00,263.15,263.32,263.07,263.07,3087.0,262.2195,262.3889,262.1398,262.1398,3087.0
2024-12-10 13:40:00,263.12,263.19,262.94,263.04,1429.0,262.1896,262.2593,262.0102,262.1099,1429.0
2024-12-10 13:45:00,263.1,263.34,263.03,263.26,3209.0,262.1697,262.4088,262.0999,262.3291,3209.0
2024-12-10 13:50:00,263.33,263.39,263.28,263.39,1240.0,262.3989,262.4586,262.349,262.4586,1240.0
2024-12-10 13:55:00,263.34,263.37,263.23,263.31,1540.0,262.4088,262.4387,262.2992,262.3789,1540.0
2024-12-10 14:00:00,263.32,263.39,263.29,263.39,1139.0,262.3889,262.4586,262.359,262.4586,1139.0
2024-12-10 14:05:00,263.35,263.35,263.07,263.08,3578.0,262.4188,262.4188,262.1398,262.1497,3578.0
2024-12-10 14:10:00,263.07,263.07,262.54,262.54,1700.0,262.1398,262.1398,261.6116,261.6116,1700.0
2024-12-10 14:15:00,262.55,262.55,262.3,262.47,1765.0,261.6216,261.6216,261.3725,261.5419,1765.0
2024-12-10 14:20:00,262.57,262.66,262.56,262.61,1153.0,261.6415,261.7312,261.6316,261.6814,1153.0
2024-12-10 14:25:00,262.65,262.93,262.65,262.93,914.0,261.7213,262.0003,261.7213,262.0003,914.0
2024-12-10 14:30:00,262.87,262.87,262.69,262.69,1966.0,261.9405,261.9405,261.7611,261.7611,1966.0
2024-12-10 14:35:00,262.74,262.83,262.74,262.82,888.0,261.8109,261.9006,261.8109,261.8907,888.0
2024-12-10 14:40:00,262.82,262.95,262.68,262.68,2043.0,261.8907,262.0202,261.7512,261.7512,2043.0
2024-12-10 14:45:00,262.75,262.75,262.25,262.36,2877.0,261.8209,261.8209,261.3227,261.4323,2877.0
2024-12-10 14:50:00,262.36,262.48,262.03,262.2,6775.0,261.4323,261.5519,261.1035,261.2729,6775.0
2024-12-10 14:55:00,262.25,262.26,261.9,262.02,3470.0,261.3227,261.3326,260.9739,261.0935,3470.0
2024-12-10 15:00:00,262.01,262.14,261.79,261.85,6612.0,261.0835,261.2131,260.8643,260.9241,6612.0
2024-12-10 15:05:00,261.82,261.82,261.3,261.43,3842.0,260.8942,260.8942,260.376,260.5056,3842.0
2024-12-10 15:10:00,261.49,261.57,260.76,260.83,8111.0,260.5654,260.6451,259.8379,259.9077,8111.0
2024-12-10 15:15:00,260.78,260.86,260.01,260.12,5574.0,259.8579,259.9376,259.0906,259.2002,5574.0
2024-12-10 15:20:00,260.18,260.18,259.78,259.88,8026.0,259.26,259.26,258.8614,258.9611,8026.0
2024-12-10 15:25:00,259.91,260.0,259.7,259.97,6391.0,258.9909,259.0806,258.7817,259.0507,6391.0
2024-12-10 15:30:00,260.05,260.27,259.8,259.99,10847.0,259.1305,259.3497,258.8813,259.0707,10847.0
2024-12-10 15:35:00,260.13,260.13,259.84,260.07,3217.0,259.2102,259.2102,258.9212,259.1504,3217.0
2024-12-10 15:40:00,260.03,260.15,259.96,260.07,9086.0,259.1105,259.2301,259.0408,259.1504,9086.0
2024-12-10 15:45:00,259.99,260.4,259.88,260.37,26121.0,259.0707,259.4792,258.9611,259.4493,26121.0
2024-12-10 15:50:00,260.31,260.65,260.22,260.59,43344.0,259.3895,259.7283,259.2999,259.6685,43344.0
2024-12-10 15:55:00,260.66,260.87,260.29,260.62,117390.0,259.7383,259.9476,259.3696,259.6984,117390.0
2024-12-11 09:30:00,263.17,263.17,261.23,262.88,6055.0,262.2394,262.2394,260.3063,261.9504,6055.0
2024-12-11 09:35:00,262.95,264.22,262.8,263.4,21663.0,262.0202,263.2857,261.8707,262.4686,21663.0
2024-12-11 09:40:00,263.52,263.73,262.74,263.66,3703.0,262.5882,262.7974,261.8109,262.7277,3703.0
2024-12-11 09:45:00,263.09,264.01,263.09,263.95,25608.0,262.1597,263.0765,262.1597,263.0167,25608.0
2024-12-11 09:50:00,264.04,264.16,263.79,263.88,5892.0,263.1063,263.2259,262.8572,262.9469,5892.0
2024-12-11 09:55:00,263.83,264.1,263.04,263.49,5984.0,262.8971,263.1661,262.1099,262.5583,5984.0
2024-12-11 10:00:00,263.43,263.76,263.33,263.44,4480.0,262.4985,262.8273,262.3989,262.5085,4480.0
2024-12-11 10:05:00,262.98,262.98,261.73,262.15,9493.0,262.0501,262.0501,260.8045,261.223,9493.0
2024-12-11 10:10:00,262.19,262.95,261.92,262.94,4139.0,261.2629,262.0202,260.9938,262.0102,4139.0
2024-12-11 10:15:00,262.38,263.0,262.0,263.0,2940.0,261.4522,262.07,261.0736,262.07,2940.0
2024-12-11 10:20:00,263.0,263.23,262.75,262.87,4595.0,262.07,262.2992,261.8209,261.9405,4595.0
2024-12-11 10:25:00,262.86,262.86,262.02,262.19,1497.0,261.9305,261.9305,261.0935,261.2629,1497.0
2024-12-11 10:30:00,262.36,262.65,262.35,262.38,533.0,261.4323,261.7213,261.4223,261.4522,533.0
2024-12-11 10:35:00,262.4,262.4,261.75,261.91,1417.0,261.4721,261.4721,260.8244,260.9839,1417.0
2024-12-11 10:40:00,261.92,262.24,261.9,262.05,1995.0,260.9938,261.3127,260.9739,261.1234,1995.0
2024-12-11 10:45:00,262.03,262.05,261.81,262.05,900.0,261.1035,261.1234,260.8842,261.1234,900.0
2024-12-11 10:50:00,262.12,262.28,261.9,262.1,3083.0,261.1931,261.3526,260.9739,261.1732,3083.0
2024-12-11 10:55:00,262.09,262.09,261.35,261.35,1757.0,261.1632,261.1632,260.4259,260.4259,1757.0
2024-12-11 11:00:00,261.49,261.71,261.21,261.66,3333.0,260.5654,260.7846,260.2864,260.7348,3333.0
2024-12-11 11:05:00,261.51,261.61,261.03,261.03,1821.0,260.5853,260.6849,260.107,260.107,1821.0
2024-12-11 11:10:00,261.07,261.11,260.31,260.59,3483.0,260.1468,260.1867,259.3895,259.6685,3483.0
2024-12-11 11:15:00,260.59,260.8,260.39,260.8,1458.0,259.6685,259.8778,259.4693,259.8778,1458.0
2024-12-11 11:20:00,260.77,260.78,260.39,260.39,7226.0,259.8479,259.8579,259.4693,259.4693,7226.0
2024-12-11 11:25:00,260.54,260.76,260.54,260.54,4240.0,259.6187,259.8379,259.6187,259.6187,4240.0
2024-12-11 11:30:00,260.6,260.73,260.42,260.73,4913.0,259.6785,259.808,259.4991,259.808,4913.0
2024-12-11 11:35:00,260.66,261.05,260.62,260.74,7855.0,259.7383,260.1269,259.6984,259.818,7855.0
2024-12-11 11:40:00,260.74,261.39,260.73,261.14,9835.0,259.818,260.4657,259.808,260.2166,9835.0
2024-12-11 11:45:00,261.16,261.63,261.05,261.09,14537.0,260.2365,260.7049,260.1269,260.1668,14537.0
2024-12-11 11:50:00,261.11,261.5,261.0,261.0,18680.0,260.1867,260.5753,260.0771,260.0771,18680.0
2024-12-11 11:55:00,261.0,261.56,260.9,261.44,17963.0,260.0771,260.6351,259.9774,260.5155,17963.0
2024-12-11 12:00:00,261.44,261.49,261.12,261.29,22732.0,260.5155,260.5654,260.1967,260.3661,22732.0
2024-12-11 12:05:00,261.29,261.91,261.21,261.7,11283.0,260.3661,260.9839,260.2864,260.7746,11283.0
2024-12-11 12:10:00,261.76,261.9,261.55,261.59,5613.0,260.8344,260.9739,260.6251,260.665,5613.0
2024-12-11 12:15:00,261.56,262.4,261.53,262.13,25499.0,260.6351,261.4721,260.6052,261.2031,25499.0
2024-12-11 12:20:00,262.13,262.26,262.0,262.21,4042.0,261.2031,261.3326,261.0736,261.2828,4042.0
2024-12-11 12:25:00,262.0,262.09,261.83,262.03,2763.0,261.0736,261.1632,260.9042,261.1035,2763.0
2024-12-11 12:30:00,262.03,262.17,261.99,262.01,2747.0,261.1035,261.243,261.0636,261.0835,2747.0
2024-12-11 12:35:00,262.01,262.01,261.7,261.92,4872.0,261.0835,261.0835,260.7746,260.9938,4872.0
2024-12-11 12:40:00,262.0,262.05,261.9,261.99,1417.0,261.0736,261.1234,260.9739,261.0636,1417.0
2024-12-11 12:45:00,262.22,262.22,261.91,261.92,3808.0,261.2928,261.2928,260.9839,260.9938,3808.0
2024-12-11 12:50:00,261.91,262.01,261.9,262.0,725.0,260.9839,261.0835,260.9739,261.0736,725.0
2024-12-11 12:55:00,261.89,261.89,261.64,261.68,1468.0,260.9639,260.9639,260.7148,260.7547,1468.0
2024-12-11 13:00:00,261.75,261.76,261.75,261.75,200.0,260.8244,260.8344,260.8244,260.8244,200.0
2024-12-11 13:05:00,261.75,261.78,261.66,261.66,551.0,260.8244,260.8543,260.7348,260.7348,551.0
2024-12-11 13:10:00,261.6,261.64,261.57,261.63,624.0,260.675,260.7148,260.6451,260.7049,624.0
2024-12-11 13:15:00,261.44,261.49,261.33,261.48,690.0,260.5155,260.5654,260.4059,260.5554,690.0
2024-12-11 13:20:00,261.6,261.65,261.34,261.65,1442.0,260.675,260.7248,260.4159,260.7248,1442.0
2024-12-11 13:25:00,261.61,262.0,261.61,261.78,2600.0,260.6849,261.0736,260.6849,260.8543,2600.0
2024-12-11 13:30:00,261.78,262.07,261.41,261.58,9553.0,260.8543,261.1433,260.4856,260.655,9553.0
2024-12-11 13:35:00,261.63,261.79,261.43,261.44,3088.0,260.7049,260.8643,260.5056,260.5155,3088.0
2024-12-11 13:40:00,261.55,261.56,261.36,261.36,876.0,260.6251,260.6351,260.4358,260.4358,876.0
2024-12-11 13:45:00,261.53,261.56,261.38,261.39,1300.0,260.6052,260.6351,260.4557,260.4657,1300.0
2024-12-11 13:50:00,261.51,261.52,261.17,261.17,1043.0,260.5853,260.5953,260.2465,260.2465,1043.0
2024-12-11 13:55:00,261.15,261.45,261.12,261.34,4789.0,260.2266,260.5255,260.1967,260.4159,4789.0
2024-12-11 14:00:00,261.31,261.31,261.02,261.15,1764.0,260.386,260.386,260.097,260.2266,1764.0
2024-12-11 14:05:00,261.15,261.31,261.15,261.19,1800.0,260.2266,260.386,260.2266,260.2664,1800.0
2024-12-11 14:10:00,261.22,261.39,261.22,261.32,5984.0,260.2963,260.4657,260.2963,260.396,5984.0
2024-12-11 14:15:00,261.32,261.59,261.21,261.47,4247.0,260.396,260.665,260.2864,260.5454,4247.0
2024-12-11 14:20:00,261.55,261.55,261.44,261.51,1440.0,260.6251,260.6251,260.5155,260.5853,1440.0
2024-12-11 14:25:00,261.53,261.61,261.23,261.25,5670.0,260.6052,260.6849,260.3063,260.3262,5670.0
2024-12-11 14:30:00,261.21,261.28,261.08,261.15,6195.0,260.2864,260.3561,260.1568,260.2266,6195.0
2024-12-11 14:35:00,261.15,261.15,260.94,260.95,1576.0,260.2266,260.2266,260.0173,260.0273,1576.0
2024-12-11 14:40:00,261.0,261.0,260.9,260.9,553.0,260.0771,260.0771,259.9774,259.9774,553.0
2024-12-11 14:45:00,260.95,260.96,260.92,260.93,1700.0,260.0273,260.0372,259.9974,260.0073,1700.0
2024-12-11 14:50:00,260.95,261.29,260.87,261.18,11775.0,260.0273,260.3661,259.9476,260.2565,11775.0
2024-12-11 14:55:00,261.19,261.42,261.18,261.42,3075.0,260.2664,260.4956,260.2565,260.4956,3075.0
2024-12-11 15:00:00,261.35,262.2,261.3,262.19,37871.0,260.4259,261.2729,260.376,261.2629,37871.0
2024-12-11 15:05:00,262.32,263.17,261.96,263.11,33057.0,261.3924,262.2394,261.0337,262.1796,33057.0
2024-12-11 15:10:00,263.13,263.74,263.1,263.3,6146.0,262.1996,262.8074,262.1697,262.369,6146.0
2024-12-11 15:15:00,263.31,263.32,262.88,263.06,5015.0,262.3789,262.3889,261.9504,262.1298,5015.0
2024-12-11 15:20:00,262.97,262.97,262.61,262.66,3634.0,262.0401,262.0401,261.6814,261.7312,3634.0
2024-12-11 15:25:00,262.69,262.77,262.61,262.69,2200.0,261.7611,261.8408,261.6814,261.7611,2200.0
2024-12-11 15:30:00,262.64,262.64,262.28,262.34,4846.0,261.7113,261.7113,261.3526,261.4124,4846.0
2024-12-11 15:35:00,262.27,262.8,262.27,262.8,3509.0,261.3426,261.8707,261.3426,261.8707,3509.0
2024-12-11 15:40:00,262.74,262.99,262.74,262.9,4400.0,261.8109,262.0601,261.8109,261.9704,4400.0
2024-12-11 15:45:00,262.91,263.04,262.62,262.85,13509.0,261.9803,262.1099,261.6914,261.9206,13509.0
2024-12-11 15:50:00,262.96,263.16,262.62,262.62,16541.0,262.0302,262.2295,261.6914,261.6914,16541.0
2024-12-11 15:55:00,262.57,262.96,262.1,262.68,143779.0,261.6415,262.0302,261.1732,261.7512,143779.0
2024-12-12 09:30:00,261.66,263.07,261.06,262.12,22853.0,260.7348,262.1398,260.1369,261.1931,22853.0
2024-12-12 09:35:00,263.2,265.03,263.2,264.82,2101.0,262.2693,264.0928,262.2693,263.8836,2101.0
2024-12-12 09:40:00,264.94,266.36,264.92,266.1,2861.0,264.0032,265.4181,263.9832,265.1591,2861.0
2024-12-12 09:45:00,265.56,267.75,265.45,267.56,3955.0,264.621,266.8032,264.5114,266.6139,3955.0
2024-12-12 09:50:00,267.32,267.82,266.82,267.22,2638.0,266.3747,266.873,265.8765,266.2751,2638.0
2024-12-12 09:55:00,266.92,266.92,266.2,266.22,1722.0,265.9762,265.9762,265.2587,265.2786,1722.0
2024-12-12 10:00:00,266.21,267.33,265.95,266.88,5641.0,265.2687,266.3847,265.0096,265.9363,5641.0
2024-12-12 10:05:00,266.96,267.21,266.77,266.9,1518.0,266.016,266.2651,265.8267,265.9562,1518.0
2024-12-12 10:10:00,267.22,267.52,267.13,267.13,1308.0,266.2751,266.574,266.1854,266.1854,1308.0
2024-12-12 10:15:00,267.7,267.7,266.66,267.03,1513.0,266.7534,266.7534,265.7171,266.0858,1513.0
2024-12-12 10:20:00,266.43,267.21,266.43,267.21,1968.0,265.4879,266.2651,265.4879,266.2651,1968.0
2024-12-12 10:25:00,267.06,267.44,267.06,267.44,638.0,266.1157,266.4943,266.1157,266.4943,638.0
2024-12-12 10:30:00,266.85,267.55,266.84,267.49,3311.0,265.9064,266.6039,265.8964,266.5441,3311.0
2024-12-12 10:35:00,267.06,267.08,266.37,266.41,2501.0,266.1157,266.1356,265.4281,265.468,2501.0
2024-12-12 10:40:00,266.41,266.63,265.76,265.76,1700.0,265.468,265.6872,264.8203,264.8203,1700.0
2024-12-12 10:45:00,265.67,265.85,265.37,265.85,13053.0,264.7306,264.9099,264.4316,264.9099,13053.0
2024-12-12 10:50:00,265.92,265.97,265.85,265.97,865.0,264.9797,265.0295,264.9099,265.0295,865.0
2024-12-12 10:55:00,266.03,267.07,266.03,266.96,1954.0,265.0893,266.1256,265.0893,266.016,1954.0
2024-12-12 11:00:00,266.73,267.71,266.73,267.71,2836.0,265.7868,266.7634,265.7868,266.7634,2836.0
2024-12-12 11:05:00,267.62,267.9,267.62,267.74,500.0,266.6737,266.9527,266.6737,266.7933,500.0
2024-12-12 11:10:00,267.88,267.88,267.62,267.62,2000.0,266.9328,266.9328,266.6737,266.6737,2000.0
2024-12-12 11:15:00,267.43,267.56,267.31,267.56,655.0,266.4844,266.6139,266.3648,266.6139,655.0
2024-12-12 11:20:00,267.35,267.4,267.35,267.4,267.0,266.4046,266.4545,266.4046,266.4545,267.0
2024-12-12 11:25:00,267.33,267.33,267.33,267.33,200.0,266.3847,266.3847,266.3847,266.3847,200.0
2024-12-12 11:30:00,267.11,267.11,266.47,266.68,3432.0,266.1655,266.1655,265.5278,265.737,3432.0
2024-12-12 11:35:00,266.89,266.89,266.89,266.89,100.0,265.9463,265.9463,265.9463,265.9463,100.0
2024-12-12 11:40:00,266.84,266.94,266.76,266.94,2384.0,265.8964,265.9961,265.8167,265.9961,2384.0
2024-12-12 11:45:00,266.85,267.01,266.8,267.0,3946.0,265.9064,266.0658,265.8566,266.0559,3946.0
2024-12-12 11:50:00,266.87,267.41,266.87,267.41,2497.0,265.9263,266.4644,265.9263,266.4644,2497.0
2024-12-12 11:55:00,267.4,267.41,267.4,267.41,200.0,266.4545,266.4644,266.4545,266.4644,200.0
2024-12-12 12:00:00,267.18,267.37,266.89,266.9,2203.0,266.2352,266.4246,265.9463,265.9562,2203.0
2024-12-12 12:05:00,267.12,267.12,267.12,267.12,402.0,266.1755,266.1755,266.1755,266.1755,402.0
2024-12-12 12:10:00,267.14,267.14,267.14,267.14,200.0,266.1954,266.1954,266.1954,266.1954,200.0
2024-12-12 12:15:00,267.17,267.47,267.17,267.47,1765.0,266.2253,266.5242,266.2253,266.5242,1765.0
2024-12-12 12:20:00,267.38,267.45,267.08,267.08,3366.0,266.4345,266.5043,266.1356,266.1356,3366.0
2024-12-12 12:25:00,267.36,267.5,267.18,267.48,3083.0,266.4146,266.5541,266.2352,266.5342,3083.0
2024-12-12 12:30:00,267.51,267.9,267.51,267.9,2408.0,266.5641,266.9527,266.5641,266.9527,2408.0
2024-12-12 12:35:00,267.75,268.41,267.73,268.41,5640.0,266.8032,267.4609,266.7833,267.4609,5640.0
2024-12-12 12:40:00,268.35,268.51,268.2,268.2,2000.0,267.4011,267.5605,267.2516,267.2516,2000.0
2024-12-12 12:45:00,268.38,268.74,268.27,268.38,7380.0,267.431,267.7897,267.3214,267.431,7380.0
2024-12-12 12:50:00,268.35,268.51,268.05,268.29,10569.0,267.4011,267.5605,267.1022,267.3413,10569.0
2024-12-12 12:55:00,268.13,268.53,267.98,268.15,10855.0,267.1819,267.5805,267.0324,267.2018,10855.0
2024-12-12 13:00:00,267.88,268.03,267.75,267.75,1481.0,266.9328,267.0822,266.8032,266.8032,1481.0
2024-12-12 13:05:00,267.92,268.5,267.89,268.31,2977.0,266.9726,267.5506,266.9427,267.3612,2977.0
2024-12-12 13:10:00,268.35,268.62,268.34,268.62,858.0,267.4011,267.6701,267.3911,267.6701,858.0
2024-12-12 13:15:00,268.53,268.6,268.18,268.18,1226.0,267.5805,267.6502,267.2317,267.2317,1226.0
2024-12-12 13:20:00,268.18,268.35,268.18,268.35,1357.0,267.2317,267.4011,267.2317,267.4011,1357.0
2024-12-12 13:25:00,268.46,268.46,267.98,267.98,1099.0,267.5107,267.5107,267.0324,267.0324,1099.0
2024-12-12 13:30:00,267.9,267.9,267.58,267.58,617.0,266.9527,266.9527,266.6338,266.6338,617.0
2024-12-12 13:35:00,267.43,267.66,267.43,267.66,936.0,266.4844,266.7135,266.4844,266.7135,936.0
2024-12-12 13:40:00,267.7,267.7,267.35,267.45,1589.0,266.7534,266.7534,266.4046,266.5043,1589.0
2024-12-12 13:45:00,267.47,267.56,267.47,267.49,545.0,266.5242,266.6139,266.5242,266.5441,545.0
2024-12-12 13:50:00,267.48,267.76,267.48,267.76,1233.0,266.5342,266.8132,266.5342,266.8132,1233.0
2024-12-12 13:55:00,267.55,267.61,267.1,267.1,1114.0,266.6039,266.6637,266.1555,266.1555,1114.0
2024-12-12 14:00:00,266.98,267.14,266.73,267.04,8513.0,266.0359,266.1954,265.7868,266.0957,8513.0
2024-12-12 14:05:00,266.99,266.99,266.7,266.76,1730.0,266.0459,266.0459,265.7569,265.8167,1730.0
2024-12-12 14:10:00,266.65,266.65,266.45,266.62,1100.0,265.7071,265.7071,265.5078,265.6772,1100.0
2024-12-12 14:15:00,266.56,266.81,266.45,266.81,3309.0,265.6174,265.8665,265.5078,265.8665,3309.0
2024-12-12 14:20:00,266.6,266.78,266.35,266.36,3712.0,265.6573,265.8367,265.4082,265.4181,3712.0
2024-12-12 14:25:00,266.36,266.44,266.18,266.19,1960.0,265.4181,265.4979,265.2388,265.2487,1960.0
2024-12-12 14:30:00,266.31,266.44,266.2,266.44,1668.0,265.3683,265.4979,265.2587,265.4979,1668.0
2024-12-12 14:35:00,266.5,266.5,266.4,266.46,2350.0,265.5576,265.5576,265.458,265.5178,2350.0
2024-12-12 14:40:00,266.35,266.35,265.96,265.97,1595.0,265.4082,265.4082,265.0196,265.0295,1595.0
2024-12-12 14:45:00,265.96,266.24,265.96,266.24,1602.0,265.0196,265.2986,265.0196,265.2986,1602.0
2024-12-12 14:50:00,266.12,266.12,265.96,266.02,2292.0,265.179,265.179,265.0196,265.0793,2292.0
2024-12-12 14:55:00,266.01,266.17,265.93,266.04,1904.0,265.0694,265.2288,264.9897,265.0993,1904.0
2024-12-12 15:00:00,266.05,266.17,266.05,266.15,1432.0,265.1092,265.2288,265.1092,265.2089,1432.0
2024-12-12 15:05:00,266.17,266.2,266.06,266.07,970.0,265.2288,265.2587,265.1192,265.1292,970.0
2024-12-12 15:10:00,266.21,266.25,266.12,266.13,901.0,265.2687,265.3085,265.179,265.189,901.0
2024-12-12 15:15:00,266.26,266.32,266.22,266.32,1826.0,265.3185,265.3783,265.2786,265.3783,1826.0
2024-12-12 15:20:00,266.25,266.25,266.0,266.1,3635.0,265.3085,265.3085,265.0594,265.1591,3635.0
2024-12-12 15:25:00,266.15,266.24,266.0,266.08,641.0,265.2089,265.2986,265.0594,265.1391,641.0
2024-12-12 15:30:00,266.1,266.2,265.99,266.2,2568.0,265.1591,265.2587,265.0494,265.2587,2568.0
2024-12-12 15:35:00,266.11,266.11,265.69,265.76,5171.0,265.169,265.169,264.7505,264.8203,5171.0
2024-12-12 15:40:00,265.69,265.75,265.45,265.57,5839.0,264.7505,264.8103,264.5114,264.6309,5839.0
2024-12-12 15:45:00,265.61,265.8,265.59,265.79,2610.0,264.6708,264.8601,264.6509,264.8502,2610.0
2024-12-12 15:50:00,265.64,266.39,265.64,266.32,22012.0,264.7007,265.448,264.7007,265.3783,22012.0
2024-12-12 15:55:00,266.26,266.39,265.28,265.39,48590.0,265.3185,265.448,264.342,264.4516,48590.0
2024-12-13 09:30:00,265.3,265.42,264.88,265.01,8255.0,264.3619,264.4815,263.9434,264.0729,8255.0
2024-12-13 09:35:00,264.97,264.97,264.97,264.97,100.0,264.0331,264.0331,264.0331,264.0331,100.0
2024-12-13 09:40:00,264.95,264.95,263.81,263.92,3829.0,264.0131,264.0131,262.8772,262.9868,3829.0
2024-12-13 09:45:00,263.7,264.13,263.36,263.96,2849.0,262.7675,263.196,262.4287,263.0266,2849.0
2024-12-13 09:50:00,263.76,263.77,263.38,263.58,1600.0,262.8273,262.8373,262.4487,262.648,1600.0
2024-12-13 09:55:00,263.37,263.65,262.74,263.08,6052.0,262.4387,262.7177,261.8109,262.1497,6052.0
2024-12-13 10:00:00,263.07,263.23,262.37,263.1,6198.0,262.1398,262.2992,261.4422,262.1697,6198.0
2024-12-13 10:05:00,263.21,263.34,263.19,263.19,800.0,262.2793,262.4088,262.2593,262.2593,800.0
2024-12-13 10:10:00,263.17,263.17,262.49,262.72,3125.0,262.2394,262.2394,261.5618,261.791,3125.0
2024-12-13 10:15:00,262.47,262.58,262.42,262.53,500.0,261.5419,261.6515,261.4921,261.6017,500.0
2024-12-13 10:20:00,262.57,262.73,262.19,262.23,11639.0,261.6415,261.801,261.2629,261.3027,11639.0
2024-12-13 10:25:00,262.3,262.83,262.3,262.8,2354.0,261.3725,261.9006,261.3725,261.8707,2354.0
2024-12-13 10:30:00,262.8,262.87,262.65,262.72,2001.0,261.8707,261.9405,261.7213,261.791,2001.0
2024-12-13 10:35:00,262.71,262.71,262.16,262.31,3326.0,261.781,261.781,261.233,261.3825,3326.0
2024-12-13 10:40:00,262.42,262.58,261.88,261.96,3529.0,261.4921,261.6515,260.954,261.0337,3529.0
2024-12-13 10:45:00,261.75,262.0,261.63,261.8,1200.0,260.8244,261.0736,260.7049,260.8743,1200.0
2024-12-13 10:50:00,261.63,261.87,261.5,261.87,1208.0,260.7049,260.944,260.5753,260.944,1208.0
2024-12-13 10:55:00,261.92,262.11,261.73,262.11,2320.0,260.9938,261.1832,260.8045,261.1832,2320.0
2024-12-13 11:00:00,262.0,262.4,262.0,262.4,2906.0,261.0736,261.4721,261.0736,261.4721,2906.0
2024-12-13 11:05:00,262.3,262.69,262.3,262.42,8688.0,261.3725,261.7611,261.3725,261.4921,8688.0
2024-12-13 11:10:00,262.38,262.87,262.1,262.87,5846.0,261.4522,261.9405,261.1732,261.9405,5846.0
2024-12-13 11:15:00,262.63,262.91,262.62,262.91,5909.0,261.7013,261.9803,261.6914,261.9803,5909.0
2024-12-13 11:20:00,263.05,263.1,262.86,262.93,1104.0,262.1198,262.1697,261.9305,262.0003,1104.0
2024-12-13 11:25:00,263.22,263.27,263.22,263.24,674.0,262.2892,262.3391,262.2892,262.3092,674.0
2024-12-13 11:30:00,263.03,263.53,263.02,263.5,1330.0,262.0999,262.5981,262.09,262.5683,1330.0
2024-12-13 11:35:00,263.53,263.67,263.29,263.3,3459.0,262.5981,262.7377,262.359,262.369,3459.0
2024-12-13 11:40:00,263.37,263.61,263.37,263.58,1090.0,262.4387,262.6779,262.4387,262.648,1090.0
2024-12-13 11:45:00,263.48,263.59,262.99,263.0,4063.0,262.5483,262.6579,262.0601,262.07,4063.0
2024-12-13 11:50:00,262.95,263.15,262.73,262.73,440.0,262.0202,262.2195,261.801,261.801,440.0
2024-12-13 11:55:00,262.96,262.96,262.73,262.75,1211.0,262.0302,262.0302,261.801,261.8209,1211.0
2024-12-13 12:00:00,262.94,262.94,262.73,262.94,3896.0,262.0102,262.0102,261.801,262.0102,3896.0
2024-12-13 12:05:00,262.94,262.94,262.73,262.82,2000.0,262.0102,262.0102,261.801,261.8907,2000.0
2024-12-13 12:10:00,262.81,263.06,262.77,262.9,3896.0,261.8807,262.1298,261.8408,261.9704,3896.0
2024-12-13 12:15:00,262.9,262.9,262.5,262.5,4094.0,261.9704,261.9704,261.5718,261.5718,4094.0
2024-12-13 12:20:00,262.47,262.47,262.32,262.38,2137.0,261.5419,261.5419,261.3924,261.4522,2137.0
2024-12-13 12:25:00,262.32,262.6,262.31,262.57,4825.0,261.3924,261.6714,261.3825,261.6415,4825.0
2024-12-13 12:30:00,262.57,262.58,262.19,262.35,20436.0,261.6415,261.6515,261.2629,261.4223,20436.0
2024-12-13 12:35:00,262.35,262.55,261.53,261.75,22890.0,261.4223,261.6216,260.6052,260.8244,22890.0
2024-12-13 12:40:00,261.74,262.33,261.54,262.33,3016.0,260.8145,261.4024,260.6152,261.4024,3016.0
2024-12-13 12:45:00,262.15,262.15,262.14,262.15,600.0,261.223,261.223,261.2131,261.223,600.0
2024-12-13 12:50:00,262.18,262.32,262.11,262.12,1032.0,261.2529,261.3924,261.1832,261.1931,1032.0
2024-12-13 12:55:00,262.11,262.26,262.1,262.26,610.0,261.1832,261.3326,261.1732,261.3326,610.0
2024-12-13 13:00:00,262.13,262.43,262.13,262.34,1024.0,261.2031,261.502,261.2031,261.4124,1024.0
2024-12-13 13:05:00,262.26,262.75,262.26,262.63,1325.0,261.3326,261.8209,261.3326,261.7013,1325.0
2024-12-13 13:10:00,262.63,262.75,262.62,262.75,700.0,261.7013,261.8209,261.6914,261.8209,700.0
2024-12-13 13:15:00,262.78,262.79,262.78,262.78,188.0,261.8508,261.8608,261.8508,261.8508,188.0
2024-12-13 13:20:00,262.78,262.78,262.78,262.78,0.0,261.8508,261.8508,261.8508,261.8508,0.0
2024-12-13 13:25:00,262.93,263.21,262.89,263.21,2239.0,262.0003,262.2793,261.9604,262.2793,2239.0
2024-12-13 13:30:00,263.12,263.12,263.07,263.12,825.0,262.1896,262.1896,262.1398,262.1896,825.0
2024-12-13 13:35:00,263.32,263.84,263.32,263.84,1997.0,262.3889,262.9071,262.3889,262.9071,1997.0
2024-12-13 13:40:00,263.86,263.98,263.52,263.56,4762.0,262.927,263.0466,262.5882,262.628,4762.0
2024-12-13 13:45:00,263.69,263.71,263.53,263.67,1424.0,262.7576,262.7775,262.5981,262.7377,1424.0
2024-12-13 13:50:00,263.81,263.81,263.74,263.75,516.0,262.8772,262.8772,262.8074,262.8174,516.0
2024-12-13 13:55:00,263.75,263.97,263.59,263.92,1525.0,262.8174,263.0366,262.6579,262.9868,1525.0
2024-12-13 14:00:00,263.95,264.12,263.95,264.0,5727.0,263.0167,263.1861,263.0167,263.0665,5727.0
2024-12-13 14:05:00,263.98,264.02,263.95,264.0,600.0,263.0466,263.0864,263.0167,263.0665,600.0
2024-12-13 14:10:00,263.99,263.99,263.83,263.88,1866.0,263.0565,263.0565,262.8971,262.9469,1866.0
2024-12-13 14:15:00,263.94,264.12,263.91,263.97,1530.0,263.0067,263.1861,262.9768,263.0366,1530.0
2024-12-13 14:20:00,263.92,264.03,263.73,263.73,3738.0,262.9868,263.0964,262.7974,262.7974,3738.0
2024-12-13 14:25:00,263.79,263.94,263.68,263.68,500.0,262.8572,263.0067,262.7476,262.7476,500.0
2024-12-13 14:30:00,263.97,263.97,263.75,263.75,529.0,263.0366,263.0366,262.8174,262.8174,529.0
2024-12-13 14:35:00,263.94,264.23,263.94,264.14,2626.0,263.0067,263.2957,263.0067,263.206,2626.0
2024-12-13 14:40:00,264.25,264.41,264.18,264.3,4715.0,263.3156,263.475,263.2458,263.3654,4715.0
2024-12-13 14:45:00,264.3,264.37,264.18,264.37,4344.0,263.3654,263.4352,263.2458,263.4352,4344.0
2024-12-13 14:50:00,264.38,264.56,264.38,264.45,8964.0,263.4451,263.6245,263.4451,263.5149,8964.0
2024-12-13 14:55:00,264.48,264.65,264.45,264.53,1730.0,263.5448,263.7142,263.5149,263.5946,1730.0
2024-12-13 15:00:00,264.52,264.84,264.43,264.84,2358.0,263.5846,263.9035,263.495,263.9035,2358.0
2024-12-13 15:05:00,264.84,264.93,264.63,264.76,5339.0,263.9035,263.9932,263.6943,263.8238,5339.0
2024-12-13 15:10:00,264.7,264.97,264.69,264.97,1967.0,263.764,264.0331,263.754,264.0331,1967.0
2024-12-13 15:15:00,264.91,264.99,264.54,264.64,9464.0,263.9733,264.053,263.6046,263.7042,9464.0
2024-12-13 15:20:00,264.79,264.83,264.67,264.78,2529.0,263.8537,263.8936,263.7341,263.8437,2529.0
2024-12-13 15:25:00,264.73,264.73,263.89,264.15,6151.0,263.7939,263.7939,262.9569,263.216,6151.0
2024-12-13 15:30:00,264.17,264.19,263.93,264.04,3709.0,263.2359,263.2558,262.9967,263.1063,3709.0
2024-12-13 15:35:00,264.14,264.29,263.94,264.12,34771.0,263.206,263.3555,263.0067,263.1861,34771.0
2024-12-13 15:40:00,264.12,264.47,263.96,264.25,6842.0,263.1861,263.5348,263.0266,263.3156,6842.0
2024-12-13 15:45:00,264.25,264.53,264.25,264.42,5578.0,263.3156,263.5946,263.3156,263.485,5578.0
2024-12-13 15:50:00,264.47,265.02,264.46,264.84,16814.0,263.5348,264.0829,263.5249,263.9035,16814.0
2024-12-13 15:55:00,264.81,266.01,264.77,265.59,91016.0,263.8736,265.0694,263.8338,264.6509,91016.0
2024-12-16 09:30:00,267.19,268.9,266.74,268.9,11546.0,266.2452,267.9492,265.7968,267.9492,11546.0
2024-12-16 09:35:00,268.24,269.33,268.24,269.09,2700.0,267.2915,268.3776,267.2915,268.1385,2700.0
2024-12-16 09:40:00,269.22,269.26,268.38,268.49,21038.0,268.268,268.3079,267.431,267.5406,21038.0
2024-12-16 09:45:00,268.49,269.04,267.81,269.03,6114.0,267.5406,268.0887,266.863,268.0787,6114.0
2024-12-16 09:50:00,268.41,268.41,268.0,268.23,3439.0,267.4609,267.4609,267.0523,267.2815,3439.0
2024-12-16 09:55:00,268.08,269.08,268.05,269.08,5541.0,267.1321,268.1285,267.1022,268.1285,5541.0
2024-12-16 10:00:00,269.06,269.91,268.78,269.72,6625.0,268.1086,268.9556,267.8296,268.7663,6625.0
2024-12-16 10:05:00,269.72,270.23,269.54,269.83,4851.0,268.7663,269.2745,268.5869,268.8759,4851.0
2024-12-16 10:10:00,269.86,271.09,269.54,270.61,18935.0,268.9058,270.1314,268.5869,269.6531,18935.0
2024-12-16 10:15:00,270.54,271.07,270.28,270.54,9332.0,269.5834,270.1115,269.3243,269.5834,9332.0
2024-12-16 10:20:00,270.54,270.92,270.45,270.84,6782.0,269.5834,269.962,269.4937,269.8823,6782.0
2024-12-16 10:25:00,270.86,272.77,270.79,272.69,8810.0,269.9022,271.8055,269.8325,271.7258,8810.0
2024-12-16 10:30:00,272.24,273.01,272.24,272.99,3477.0,271.2773,272.0446,271.2773,272.0247,3477.0
2024-12-16 10:35:00,272.99,273.31,272.71,273.27,3311.0,272.0247,272.3436,271.7457,272.3037,3311.0
2024-12-16 10:40:00,273.48,273.69,273.34,273.61,3520.0,272.513,272.7222,272.3735,272.6425,3520.0
2024-12-16 10:45:00,273.47,273.54,272.83,273.54,4222.0,272.503,272.5728,271.8653,272.5728,4222.0
2024-12-16 10:50:00,273.44,273.64,272.85,272.85,1310.0,272.4731,272.6724,271.8852,271.8852,1310.0
2024-12-16 10:55:00,272.86,273.07,272.72,272.99,2483.0,271.8952,272.1044,271.7557,272.0247,2483.0
2024-12-16 11:00:00,273.05,273.21,272.43,272.52,3948.0,272.0845,272.2439,271.4667,271.5564,3948.0
2024-12-16 11:05:00,272.16,272.32,272.03,272.17,3129.0,271.1976,271.3571,271.0681,271.2076,3129.0
2024-12-16 11:10:00,272.27,272.86,272.14,272.81,3755.0,271.3072,271.8952,271.1777,271.8453,3755.0
2024-12-16 11:15:00,272.76,273.0,272.72,272.93,6228.0,271.7955,272.0347,271.7557,271.9649,6228.0
2024-12-16 11:20:00,272.93,273.0,272.72,272.72,2219.0,271.9649,272.0347,271.7557,271.7557,2219.0
2024-12-16 11:25:00,272.8,272.84,272.17,272.22,5686.0,271.8354,271.8752,271.2076,271.2574,5686.0
2024-12-16 11:30:00,272.17,272.34,272.0,272.16,2749.0,271.2076,271.377,271.0382,271.1976,2749.0
2024-12-16 11:35:00,272.15,272.27,271.68,271.68,4242.0,271.1877,271.3072,270.7193,270.7193,4242.0
2024-12-16 11:40:00,271.67,271.82,271.24,271.53,4828.0,270.7094,270.8588,270.2809,270.5699,4828.0
2024-12-16 11:45:00,271.52,271.68,271.46,271.68,1371.0,270.5599,270.7193,270.5001,270.7193,1371.0
2024-12-16 11:50:00,271.6,271.62,271.48,271.53,3243.0,270.6396,270.6595,270.52,270.5699,3243.0
2024-12-16 11:55:00,271.67,271.7,271.59,271.68,3480.0,270.7094,270.7393,270.6296,270.7193,3480.0
2024-12-16 12:00:00,271.84,272.2,271.69,272.14,4524.0,270.8788,271.2375,270.7293,271.1777,4524.0
2024-12-16 12:05:00,272.14,272.17,271.95,272.17,5362.0,271.1777,271.2076,270.9884,271.2076,5362.0
2024-12-16 12:10:00,272.13,272.39,272.13,272.29,3381.0,271.1677,271.4268,271.1677,271.3272,3381.0
2024-12-16 12:15:00,272.29,272.54,272.21,272.54,2486.0,271.3272,271.5763,271.2475,271.5763,2486.0
2024-12-16 12:20:00,272.43,272.52,272.41,272.44,654.0,271.4667,271.5564,271.4467,271.4766,654.0
2024-12-16 12:25:00,272.52,272.52,272.44,272.52,1310.0,271.5564,271.5564,271.4766,271.5564,1310.0
2024-12-16 12:30:00,272.52,272.52,272.07,272.16,3291.0,271.5564,271.5564,271.1079,271.1976,3291.0
2024-12-16 12:35:00,272.16,272.25,272.07,272.25,2108.0,271.1976,271.2873,271.1079,271.2873,2108.0
2024-12-16 12:40:00,272.26,272.33,272.24,272.33,1260.0,271.2973,271.367,271.2773,271.367,1260.0
2024-12-16 12:45:00,272.2,272.33,272.1,272.12,3230.0,271.2375,271.367,271.1378,271.1578,3230.0
2024-12-16 12:50:00,272.12,272.27,272.02,272.05,1093.0,271.1578,271.3072,271.0581,271.088,1093.0
2024-12-16 12:55:00,272.06,272.16,272.03,272.16,1979.0,271.098,271.1976,271.0681,271.1976,1979.0
2024-12-16 13:00:00,272.15,272.44,272.14,272.41,3261.0,271.1877,271.4766,271.1777,271.4467,3261.0
2024-12-16 13:05:00,272.32,272.41,272.2,272.31,3945.0,271.3571,271.4467,271.2375,271.3471,3945.0
2024-12-16 13:10:00,272.26,272.38,272.2,272.24,3279.0,271.2973,271.4169,271.2375,271.2773,3279.0
2024-12-16 13:15:00,272.24,272.24,272.02,272.05,2315.0,271.2773,271.2773,271.0581,271.088,2315.0
2024-12-16 13:20:00,272.09,272.28,272.08,272.19,3774.0,271.1279,271.3172,271.1179,271.2275,3774.0
2024-12-16 13:25:00,272.19,272.2,272.0,272.13,5679.0,271.2275,271.2375,271.0382,271.1677,5679.0
2024-12-16 13:30:00,272.15,272.2,272.11,272.15,709.0,271.1877,271.2375,271.1478,271.1877,709.0
2024-12-16 13:35:00,272.2,272.22,271.97,272.1,3940.0,271.2375,271.2574,271.0083,271.1378,3940.0
2024-12-16 13:40:00,272.11,272.59,272.11,272.53,2227.0,271.1478,271.6261,271.1478,271.5663,2227.0
2024-12-16 13:45:00,272.43,272.43,272.26,272.29,822.0,271.4667,271.4667,271.2973,271.3272,822.0
2024-12-16 13:50:00,272.32,272.42,272.18,272.19,1657.0,271.3571,271.4567,271.2176,271.2275,1657.0
2024-12-16 13:55:00,272.12,272.29,272.11,272.19,1157.0,271.1578,271.3272,271.1478,271.2275,1157.0
2024-12-16 14:00:00,272.21,272.3,272.08,272.13,1149.0,271.2475,271.3371,271.1179,271.1677,1149.0
2024-12-16 14:05:00,272.08,272.16,271.97,272.06,4107.0,271.1179,271.1976,271.0083,271.098,4107.0
2024-12-16 14:10:00,272.06,272.1,271.97,272.1,1014.0,271.098,271.1378,271.0083,271.1378,1014.0
2024-12-16 14:15:00,272.17,272.17,271.96,272.04,2178.0,271.2076,271.2076,270.9983,271.0781,2178.0
2024-12-16 14:20:00,272.02,272.08,271.11,271.21,3871.0,271.0581,271.1179,270.1513,270.251,3871.0
2024-12-16 14:25:00,271.21,271.3,271.13,271.26,2230.0,270.251,270.3407,270.1713,270.3008,2230.0
2024-12-16 14:30:00,271.28,271.5,271.09,271.15,2995.0,270.3207,270.54,270.1314,270.1912,2995.0
2024-12-16 14:35:00,271.15,272.02,271.12,271.95,12904.0,270.1912,271.0581,270.1613,270.9884,12904.0
2024-12-16 14:40:00,271.93,272.08,271.75,271.99,3041.0,270.9684,271.1179,270.7891,271.0282,3041.0
2024-12-16 14:45:00,271.94,272.18,271.87,272.18,3349.0,270.9784,271.2176,270.9087,271.2176,3349.0
2024-12-16 14:50:00,272.16,272.37,272.01,272.01,19356.0,271.1976,271.4069,271.0482,271.0482,19356.0
2024-12-16 14:55:00,272.09,272.33,272.09,272.33,3722.0,271.1279,271.367,271.1279,271.367,3722.0
2024-12-16 15:00:00,272.32,272.45,272.32,272.34,2133.0,271.3571,271.4866,271.3571,271.377,2133.0
2024-12-16 15:05:00,272.34,272.41,272.34,272.34,628.0,271.377,271.4467,271.377,271.377,628.0
2024-12-16 15:10:00,272.41,272.62,272.33,272.5,4696.0,271.4467,271.656,271.367,271.5364,4696.0
2024-12-16 15:15:00,272.5,272.5,272.24,272.27,3867.0,271.5364,271.5364,271.2773,271.3072,3867.0
2024-12-16 15:20:00,272.25,272.25,271.74,272.09,7835.0,271.2873,271.2873,270.7791,271.1279,7835.0
2024-12-16 15:25:00,272.08,272.41,272.08,272.35,8095.0,271.1179,271.4467,271.1179,271.387,8095.0
2024-12-16 15:30:00,272.35,272.62,272.32,272.55,8401.0,271.387,271.656,271.3571,271.5863,8401.0
2024-12-16 15:35:00,272.67,272.74,272.47,272.7,8665.0,271.7058,271.7756,271.5065,271.7357,8665.0
2024-12-16 15:40:00,272.84,273.07,272.69,273.0,9739.0,271.8752,272.1044,271.7258,272.0347,9739.0
2024-12-16 15:45:00,273.03,273.15,272.83,273.13,18987.0,272.0646,272.1841,271.8653,272.1642,18987.0
2024-12-16 15:50:00,272.96,273.52,272.89,273.46,25815.0,271.9948,272.5528,271.9251,272.493,25815.0
2024-12-16 15:55:00,273.41,273.9,273.32,273.5,101017.0,272.4432,272.9315,272.3535,272.5329,101017.0
2024-12-17 09:30:00,271.91,274.46,271.1,274.45,25079.0,270.9485,273.4895,270.1414,273.4795,25079.0
2024-12-17 09:35:00,274.35,275.61,274.34,274.89,7195.0,273.3799,274.6354,273.3699,273.918,7195.0
2024-12-17 09:40:00,274.59,274.59,273.84,274.0,4029.0,273.619,273.619,272.8717,273.0311,4029.0
2024-12-17 09:45:00,273.99,275.25,273.79,274.53,5852.0,273.0212,274.2767,272.8219,273.5593,5852.0
2024-12-17 09:50:00,274.66,275.55,274.57,275.55,5308.0,273.6888,274.5756,273.5991,274.5756,5308.0
2024-12-17 09:55:00,275.55,276.68,275.55,276.31,18121.0,274.5756,275.7016,274.5756,275.333,18121.0
2024-12-17 10:00:00,276.6,277.38,276.18,276.77,26863.0,275.6219,276.3992,275.2034,275.7913,26863.0
2024-12-17 10:05:00,276.77,276.93,275.67,276.04,30700.0,275.7913,275.9508,274.6952,275.0639,30700.0
2024-12-17 10:10:00,275.82,275.98,275.2,275.51,21729.0,274.8447,275.0041,274.2269,274.5358,21729.0
2024-12-17 10:15:00,275.37,276.4,275.27,276.33,10347.0,274.3963,275.4226,274.2966,275.3529,10347.0
2024-12-17 10:20:00,276.38,276.69,275.99,276.29,10256.0,275.4027,275.7116,275.0141,275.313,10256.0
2024-12-17 10:25:00,276.28,276.68,276.12,276.52,15678.0,275.3031,275.7016,275.1436,275.5422,15678.0
2024-12-17 10:30:00,276.36,276.59,275.8,276.19,50418.0,275.3828,275.612,274.8248,275.2134,50418.0
2024-12-17 10:35:00,276.22,277.13,276.04,277.11,11249.0,275.2433,276.1501,275.0639,276.1301,11249.0
2024-12-17 10:40:00,277.19,277.38,276.63,277.1,16364.0,276.2098,276.3992,275.6518,276.1202,16364.0
2024-12-17 10:45:00,277.1,277.48,276.69,276.69,11518.0,276.1202,276.4988,275.7116,275.7116,11518.0
2024-12-17 10:50:00,276.8,276.8,276.1,276.16,20170.0,275.8212,275.8212,275.1237,275.1835,20170.0
2024-12-17 10:55:00,276.18,276.78,276.17,276.27,13701.0,275.2034,275.8013,275.1935,275.2931,13701.0
2024-12-17 11:00:00,276.67,276.93,276.33,276.92,16074.0,275.6917,275.9508,275.3529,275.9408,16074.0
2024-12-17 11:05:00,276.79,277.17,276.37,277.1,12808.0,275.8113,276.1899,275.3927,276.1202,12808.0
2024-12-17 11:10:00,277.16,277.32,276.39,276.63,10611.0,276.18,276.3394,275.4127,275.6518,10611.0
2024-12-17 11:15:00,276.68,276.68,276.02,276.29,8149.0,275.7016,275.7016,275.044,275.313,8149.0
2024-12-17 11:20:00,276.4,276.41,276.04,276.31,13548.0,275.4226,275.4326,275.0639,275.333,13548.0
2024-12-17 11:25:00,276.33,276.49,276.18,276.18,3450.0,275.3529,275.5123,275.2034,275.2034,3450.0
2024-12-17 11:30:00,276.32,276.32,275.82,276.01,6383.0,275.3429,275.3429,274.8447,275.034,6383.0
2024-12-17 11:35:00,275.95,276.23,275.83,275.9,21367.0,274.9742,275.2532,274.8547,274.9244,21367.0
2024-12-17 11:40:00,275.85,276.63,275.79,276.52,3763.0,274.8746,275.6518,274.8148,275.5422,3763.0
2024-12-17 11:45:00,276.58,276.69,276.13,276.13,3228.0,275.602,275.7116,275.1536,275.1536,3228.0
2024-12-17 11:50:00,276.04,276.44,275.96,276.44,2587.0,275.0639,275.4625,274.9842,275.4625,2587.0
2024-12-17 11:55:00,276.51,276.63,276.0,276.13,5755.0,275.5322,275.6518,275.0241,275.1536,5755.0
2024-12-17 12:00:00,276.04,276.13,275.73,275.81,5555.0,275.0639,275.1536,274.755,274.8347,5555.0
2024-12-17 12:05:00,275.69,275.96,275.46,275.61,30096.0,274.7151,274.9842,274.486,274.6354,30096.0
2024-12-17 12:10:00,275.59,275.78,274.63,274.63,44919.0,274.6155,274.8048,273.6589,273.6589,44919.0
2024-12-17 12:15:00,274.63,274.75,274.0,274.73,21877.0,273.6589,273.7785,273.0311,273.7585,21877.0
2024-12-17 12:20:00,274.77,274.99,274.73,274.83,2510.0,273.7984,274.0176,273.7585,273.8582,2510.0
2024-12-17 12:25:00,275.02,275.02,274.79,274.82,2300.0,274.0475,274.0475,273.8183,273.8482,2300.0
2024-12-17 12:30:00,274.78,275.03,274.7,274.98,4060.0,273.8084,274.0575,273.7286,274.0077,4060.0
2024-12-17 12:35:00,274.9,275.23,274.74,275.21,13300.0,273.9279,274.2568,273.7685,274.2368,13300.0
2024-12-17 12:40:00,275.17,275.36,275.14,275.25,2052.0,274.197,274.3863,274.1671,274.2767,2052.0
2024-12-17 12:45:00,275.28,275.32,275.13,275.31,4871.0,274.3066,274.3465,274.1571,274.3365,4871.0
2024-12-17 12:50:00,275.35,275.38,275.25,275.25,1406.0,274.3764,274.4062,274.2767,274.2767,1406.0
2024-12-17 12:55:00,275.38,275.79,275.23,275.78,7753.0,274.4062,274.8148,274.2568,274.8048,7753.0
2024-12-17 13:00:00,275.86,275.87,275.39,275.4,5093.0,274.8845,274.8945,274.4162,274.4262,5093.0
2024-12-17 13:05:00,275.23,275.3,275.11,275.13,1801.0,274.2568,274.3265,274.1372,274.1571,1801.0
2024-12-17 13:10:00,275.13,275.45,275.1,275.3,4982.0,274.1571,274.476,274.1272,274.3265,4982.0
2024-12-17 13:15:00,275.34,275.47,274.99,275.12,3571.0,274.3664,274.4959,274.0176,274.1472,3571.0
2024-12-17 13:20:00,274.85,275.1,274.73,274.83,14671.0,273.8781,274.1272,273.7585,273.8582,14671.0
2024-12-17 13:25:00,274.88,274.88,274.54,274.77,4122.0,273.908,273.908,273.5692,273.7984,4122.0
2024-12-17 13:30:00,274.63,275.07,274.55,274.91,15804.0,273.6589,274.0973,273.5792,273.9379,15804.0
2024-12-17 13:35:00,274.78,275.02,274.67,274.96,6499.0,273.8084,274.0475,273.6988,273.9877,6499.0
2024-12-17 13:40:00,274.86,275.22,274.76,275.09,6456.0,273.8881,274.2468,273.7884,274.1173,6456.0
2024-12-17 13:45:00,275.09,275.09,274.98,275.06,3553.0,274.1173,274.1173,274.0077,274.0874,3553.0
2024-12-17 13:50:00,274.99,275.0,274.84,274.94,3163.0,274.0176,274.0276,273.8682,273.9678,3163.0
2024-12-17 13:55:00,274.94,275.23,274.87,275.23,6393.0,273.9678,274.2568,273.898,274.2568,6393.0
2024-12-17 14:00:00,275.24,275.43,275.24,275.42,3201.0,274.2667,274.4561,274.2667,274.4461,3201.0
2024-12-17 14:05:00,275.28,275.42,274.93,275.09,4826.0,274.3066,274.4461,273.9578,274.1173,4826.0
2024-12-17 14:10:00,275.12,275.17,275.02,275.04,2226.0,274.1472,274.197,274.0475,274.0674,2226.0
2024-12-17 14:15:00,275.14,275.38,275.04,275.38,2969.0,274.1671,274.4062,274.0674,274.4062,2969.0
2024-12-17 14:20:00,275.42,275.42,275.24,275.41,3737.0,274.4461,274.4461,274.2667,274.4361,3737.0
2024-12-17 14:25:00,275.41,275.43,275.14,275.4,3576.0,274.4361,274.4561,274.1671,274.4262,3576.0
2024-12-17 14:30:00,275.31,275.32,275.08,275.1,6991.0,274.3365,274.3465,274.1073,274.1272,6991.0
2024-12-17 14:35:00,275.17,275.25,274.56,274.68,14945.0,274.197,274.2767,273.5891,273.7087,14945.0
2024-12-17 14:40:00,274.72,274.93,274.72,274.92,10153.0,273.7486,273.9578,273.7486,273.9479,10153.0
2024-12-17 14:45:00,274.93,274.98,274.66,274.98,3566.0,273.9578,274.0077,273.6888,274.0077,3566.0
2024-12-17 14:50:00,274.94,275.14,274.89,275.05,6636.0,273.9678,274.1671,273.918,274.0774,6636.0
2024-12-17 14:55:00,275.14,275.23,274.95,275.18,11986.0,274.1671,274.2568,273.9778,274.207,11986.0
2024-12-17 15:00:00,275.17,275.39,275.02,275.37,7170.0,274.197,274.4162,274.0475,274.3963,7170.0
2024-12-17 15:05:00,275.3,275.3,274.65,274.99,7582.0,274.3265,274.3265,273.6788,274.0176,7582.0
2024-12-17 15:10:00,274.94,275.1,274.79,275.1,22117.0,273.9678,274.1272,273.8183,274.1272,22117.0
2024-12-17 15:15:00,275.08,275.1,274.34,274.35,34052.0,274.1073,274.1272,273.3699,273.3799,34052.0
2024-12-17 15:20:00,274.3,274.53,274.0,274.27,21447.0,273.3301,273.5593,273.0311,273.3002,21447.0
2024-12-17 15:25:00,274.25,274.32,274.0,274.09,32711.0,273.2802,273.35,273.0311,273.1208,32711.0
2024-12-17 15:30:00,274.0,274.02,273.25,273.36,16473.0,273.0311,273.0511,272.2838,272.3934,16473.0
2024-12-17 15:35:00,273.45,273.77,273.28,273.74,15460.0,272.4831,272.8019,272.3137,272.772,15460.0
2024-12-17 15:40:00,273.75,274.15,273.44,274.15,12509.0,272.782,273.1806,272.4731,273.1806,12509.0
2024-12-17 15:45:00,274.09,274.57,273.93,274.49,15072.0,273.1208,273.5991,272.9614,273.5194,15072.0
2024-12-17 15:50:00,274.57,275.03,274.52,274.77,18750.0,273.5991,274.0575,273.5493,273.7984,18750.0
2024-12-17 15:55:00,274.67,274.74,273.65,273.67,108634.0,273.6988,273.7685,272.6824,272.7023,108634.0
2024-12-18 09:30:00,274.56,277.05,274.35,276.12,29059.0,273.5891,276.0703,273.3799,275.1436,29059.0
2024-12-18 09:35:00,276.2,278.85,276.2,278.49,38636.0,275.2233,277.864,275.2233,277.5052,38636.0
2024-12-18 09:40:00,278.29,279.11,276.79,277.09,61842.0,277.306,278.1231,275.8113,276.1102,61842.0
2024-12-18 09:45:00,276.63,276.64,274.24,274.46,41064.0,275.6518,275.6618,273.2703,273.4895,41064.0
2024-12-18 09:50:00,274.33,274.54,273.79,273.8,7412.0,273.36,273.5692,272.8219,272.8318,7412.0
2024-12-18 09:55:00,273.36,273.38,271.8,272.82,3816.0,272.3934,272.4133,270.8389,271.8553,3816.0
2024-12-18 10:00:00,272.51,272.89,272.23,272.23,8150.0,271.5464,271.9251,271.2674,271.2674,8150.0
2024-12-18 10:05:00,272.22,272.84,271.67,272.79,5166.0,271.2574,271.8752,270.7094,271.8254,5166.0
2024-12-18 10:10:00,272.49,272.64,271.5,271.83,54884.0,271.5265,271.6759,270.54,270.8688,54884.0
2024-12-18 10:15:00,271.8,272.64,271.42,272.54,10003.0,270.8389,271.6759,270.4602,271.5763,10003.0
2024-12-18 10:20:00,272.54,273.43,272.24,272.8,61692.0,271.5763,272.4631,271.2773,271.8354,61692.0
2024-12-18 10:25:00,272.82,273.11,272.18,272.72,59759.0,271.8553,272.1443,271.2176,271.7557,59759.0
2024-12-18 10:30:00,272.58,272.58,271.7,271.89,1501.0,271.6161,271.6161,270.7393,270.9286,1501.0
2024-12-18 10:35:00,271.88,271.88,270.69,271.09,5506.0,270.9186,270.9186,269.7328,270.1314,5506.0
2024-12-18 10:40:00,270.86,271.34,270.7,271.17,6151.0,269.9022,270.3805,269.7428,270.2111,6151.0
2024-12-18 10:45:00,271.25,271.25,270.69,271.23,4872.0,270.2908,270.2908,269.7328,270.2709,4872.0
2024-12-18 10:50:00,271.25,272.57,271.23,272.56,5170.0,270.2908,271.6062,270.2709,271.5962,5170.0
2024-12-18 10:55:00,272.57,272.68,271.78,271.78,3150.0,271.6062,271.7158,270.819,270.819,3150.0
2024-12-18 11:00:00,271.8,272.56,271.64,271.64,9261.0,270.8389,271.5962,270.6795,270.6795,9261.0
2024-12-18 11:05:00,271.94,271.99,271.49,271.49,4802.0,270.9784,271.0282,270.53,270.53,4802.0
2024-12-18 11:10:00,271.76,272.02,271.56,271.98,4015.0,270.799,271.0581,270.5998,271.0183,4015.0
2024-12-18 11:15:00,271.93,272.01,271.72,271.97,5397.0,270.9684,271.0482,270.7592,271.0083,5397.0
2024-12-18 11:20:00,271.96,272.49,271.72,272.42,3335.0,270.9983,271.5265,270.7592,271.4567,3335.0
2024-12-18 11:25:00,272.47,272.78,272.46,272.78,3115.0,271.5065,271.8154,271.4966,271.8154,3115.0
2024-12-18 11:30:00,272.7,272.81,272.55,272.81,5278.0,271.7357,271.8453,271.5863,271.8453,5278.0
2024-12-18 11:35:00,272.86,272.89,272.61,272.7,1458.0,271.8952,271.9251,271.646,271.7357,1458.0
2024-12-18 11:40:00,272.72,273.01,272.23,272.23,19861.0,271.7557,272.0446,271.2674,271.2674,19861.0
2024-12-18 11:45:00,272.22,272.55,272.22,272.36,1000.0,271.2574,271.5863,271.2574,271.3969,1000.0
2024-12-18 11:50:00,272.35,272.48,272.35,272.42,600.0,271.387,271.5165,271.387,271.4567,600.0
2024-12-18 11:55:00,272.57,272.66,272.24,272.59,6497.0,271.6062,271.6959,271.2773,271.6261,6497.0
2024-12-18 12:00:00,272.63,272.88,272.56,272.59,2538.0,271.666,271.9151,271.5962,271.6261,2538.0
2024-12-18 12:05:00,272.51,272.52,272.37,272.37,500.0,271.5464,271.5564,271.4069,271.4069,500.0
2024-12-18 12:10:00,272.49,272.63,272.29,272.63,1000.0,271.5265,271.666,271.3272,271.666,1000.0
2024-12-18 12:15:00,272.71,272.96,272.68,272.84,3315.0,271.7457,271.9948,271.7158,271.8752,3315.0
2024-12-18 12:20:00,272.97,272.99,272.71,272.92,2740.0,272.0048,272.0247,271.7457,271.9549,2740.0
2024-12-18 12:25:00,272.71,272.93,272.64,272.75,1776.0,271.7457,271.9649,271.6759,271.7855,1776.0
2024-12-18 12:30:00,272.64,272.77,272.37,272.54,1833.0,271.6759,271.8055,271.4069,271.5763,1833.0
2024-12-18 12:35:00,272.68,272.89,272.55,272.55,2497.0,271.7158,271.9251,271.5863,271.5863,2497.0
2024-12-18 12:40:00,272.4,272.52,272.31,272.52,1457.0,271.4368,271.5564,271.3471,271.5564,1457.0
2024-12-18 12:45:00,272.3,272.64,272.29,272.53,2264.0,271.3371,271.6759,271.3272,271.5663,2264.0
2024-12-18 12:50:00,272.61,272.68,272.5,272.68,318.0,271.646,271.7158,271.5364,271.7158,318.0
2024-12-18 12:55:00,272.47,272.62,272.46,272.58,802.0,271.5065,271.656,271.4966,271.6161,802.0
2024-12-18 13:00:00,272.52,272.52,272.32,272.32,1318.0,271.5564,271.5564,271.3571,271.3571,1318.0
2024-12-18 13:05:00,272.32,272.4,272.25,272.29,1518.0,271.3571,271.4368,271.2873,271.3272,1518.0
2024-12-18 13:10:00,272.25,272.25,272.16,272.2,1913.0,271.2873,271.2873,271.1976,271.2375,1913.0
2024-12-18 13:15:00,272.27,272.29,272.11,272.12,2534.0,271.3072,271.3272,271.1478,271.1578,2534.0
2024-12-18 13:20:00,272.12,272.32,272.09,272.32,2661.0,271.1578,271.3571,271.1279,271.3571,2661.0
2024-12-18 13:25:00,272.36,272.82,272.36,272.82,2916.0,271.3969,271.8553,271.3969,271.8553,2916.0
2024-12-18 13:30:00,272.88,273.01,272.53,272.58,6360.0,271.9151,272.0446,271.5663,271.6161,6360.0
2024-12-18 13:35:00,272.58,272.6,272.37,272.46,5674.0,271.6161,271.6361,271.4069,271.4966,5674.0
2024-12-18 13:40:00,272.55,272.69,272.45,272.5,12192.0,271.5863,271.7258,271.4866,271.5364,12192.0
2024-12-18 13:45:00,272.5,272.66,272.35,272.37,2029.0,271.5364,271.6959,271.387,271.4069,2029.0
2024-12-18 13:50:00,272.26,272.67,272.26,272.65,7408.0,271.2973,271.7058,271.2973,271.6859,7408.0
2024-12-18 13:55:00,272.56,272.67,272.52,272.56,1415.0,271.5962,271.7058,271.5564,271.5962,1415.0
2024-12-18 14:00:00,272.44,272.97,270.72,270.73,34334.0,271.4766,272.0048,269.7627,269.7727,34334.0
2024-12-18 14:05:00,270.87,270.87,267.99,268.01,21335.0,269.9122,269.9122,267.0424,267.0623,21335.0
2024-12-18 14:10:00,268.0,268.0,266.02,266.4,7614.0,267.0523,267.0523,265.0793,265.458,7614.0
2024-12-18 14:15:00,266.42,266.66,265.9,266.3,17959.0,265.4779,265.7171,264.9598,265.3584,17959.0
2024-12-18 14:20:00,266.41,266.41,266.03,266.27,6507.0,265.468,265.468,265.0893,265.3285,6507.0
2024-12-18 14:25:00,266.27,266.47,265.1,265.37,14218.0,265.3285,265.5278,264.1626,264.4316,14218.0
2024-12-18 14:30:00,265.04,266.04,264.76,265.91,10059.0,264.1028,265.0993,263.8238,264.9697,10059.0
2024-12-18 14:35:00,265.91,265.92,264.16,264.21,9330.0,264.9697,264.9797,263.2259,263.2757,9330.0
2024-12-18 14:40:00,264.5,265.4,263.71,263.99,10557.0,263.5647,264.4615,262.7775,263.0565,10557.0
2024-12-18 14:45:00,264.0,264.16,263.24,263.43,14875.0,263.0665,263.2259,262.3092,262.4985,14875.0
2024-12-18 14:50:00,263.55,263.55,261.3,261.3,14347.0,262.6181,262.6181,260.376,260.376,14347.0
2024-12-18 14:55:00,261.48,261.9,260.3,261.76,10750.0,260.5554,260.9739,259.3796,260.8344,10750.0
2024-12-18 15:00:00,262.01,262.47,261.56,261.56,10651.0,261.0835,261.5419,260.6351,260.6351,10651.0
2024-12-18 15:05:00,261.54,262.03,261.12,261.8,7115.0,260.6152,261.1035,260.1967,260.8743,7115.0
2024-12-18 15:10:00,261.9,261.91,260.83,261.36,9064.0,260.9739,260.9839,259.9077,260.4358,9064.0
2024-12-18 15:15:00,261.35,261.61,260.45,260.86,29345.0,260.4259,260.6849,259.529,259.9376,29345.0
2024-12-18 15:20:00,260.87,262.04,260.78,260.92,17714.0,259.9476,261.1134,259.8579,259.9974,17714.0
2024-12-18 15:25:00,260.79,260.94,259.74,260.15,10319.0,259.8678,260.0173,258.8215,259.2301,10319.0
2024-12-18 15:30:00,260.44,260.74,259.88,260.02,14537.0,259.5191,259.818,258.9611,259.1006,14537.0
2024-12-18 15:35:00,259.89,259.91,258.85,259.09,13726.0,258.971,258.9909,257.9347,258.1738,13726.0
2024-12-18 15:40:00,259.05,259.08,257.69,257.91,14814.0,258.134,258.1639,256.7788,256.998,14814.0
2024-12-18 15:45:00,257.73,258.33,257.01,257.98,59469.0,256.8187,257.4165,256.1012,257.0678,59469.0
2024-12-18 15:50:00,258.25,258.5,257.64,258.26,28093.0,257.3368,257.5859,256.729,257.3468,28093.0
2024-12-18 15:55:00,258.01,258.39,256.69,256.92,123661.0,257.0977,257.4763,255.7823,256.0115,123661.0
2024-12-19 09:30:00,256.54,259.5,255.01,258.03,16030.0,255.6329,258.5824,254.1083,257.1176,16030.0
2024-12-19 09:35:00,258.21,258.24,257.27,257.4,2775.0,257.297,257.3269,256.3603,256.4898,2775.0
2024-12-19 09:40:00,257.38,259.63,256.67,258.85,11596.0,256.4699,258.7119,255.7624,257.9347,11596.0
2024-12-19 09:45:00,258.66,259.19,257.22,257.22,8287.0,257.7454,258.2735,256.3105,256.3105,8287.0
2024-12-19 09:50:00,257.42,257.76,256.78,256.78,4615.0,256.5098,256.8486,255.872,255.872,4615.0
2024-12-19 09:55:00,256.78,257.35,256.55,256.97,3398.0,255.872,256.44,255.6428,256.0613,3398.0
2024-12-19 10:00:00,256.95,256.96,255.64,255.81,1944.0,256.0414,256.0514,254.736,254.9054,1944.0
2024-12-19 10:05:00,255.71,255.87,254.56,254.98,21954.0,254.8058,254.9652,253.6599,254.0784,21954.0
2024-12-19 10:10:00,255.0,255.87,254.99,255.59,13428.0,254.0983,254.9652,254.0883,254.6862,13428.0
2024-12-19 10:15:00,255.18,255.65,255.18,255.3,364.0,254.2777,254.746,254.2777,254.3972,364.0
2024-12-19 10:20:00,255.43,255.43,254.82,254.84,2158.0,254.5268,254.5268,253.9189,253.9389,2158.0
2024-12-19 10:25:00,254.62,255.27,254.45,254.5,5935.0,253.7197,254.3674,253.5503,253.6001,5935.0
2024-12-19 10:30:00,254.66,254.66,253.97,254.0,5356.0,253.7595,253.7595,253.072,253.1018,5356.0
2024-12-19 10:35:00,254.01,254.92,254.01,254.49,4068.0,253.1118,254.0186,253.1118,253.5901,4068.0
2024-12-19 10:40:00,254.09,254.8,254.05,254.59,2334.0,253.1915,253.899,253.1517,253.6898,2334.0
2024-12-19 10:45:00,254.49,254.49,253.16,254.17,7015.0,253.5901,253.5901,252.2648,253.2712,7015.0
2024-12-19 10:50:00,254.19,254.64,253.89,254.05,5334.0,253.2912,253.7396,252.9922,253.1517,5334.0
2024-12-19 10:55:00,253.72,254.04,253.44,253.97,3254.0,252.8228,253.1417,252.5438,253.072,3254.0
2024-12-19 11:00:00,253.97,253.98,253.11,253.17,2183.0,253.072,253.0819,252.215,252.2748,2183.0
2024-12-19 11:05:00,253.13,253.18,252.55,252.63,2756.0,252.2349,252.2847,251.657,251.7367,2756.0
2024-12-19 11:10:00,252.6,252.91,252.29,252.33,11328.0,251.7068,252.0157,251.3979,251.4378,11328.0
2024-12-19 11:15:00,252.43,252.82,252.42,252.5,2976.0,251.5374,251.926,251.5274,251.6072,2976.0
2024-12-19 11:20:00,252.39,253.23,252.39,253.23,4399.0,251.4975,252.3346,251.4975,252.3346,4399.0
2024-12-19 11:25:00,253.05,253.22,252.59,252.59,3641.0,252.1552,252.3246,251.6968,251.6968,3641.0
2024-12-19 11:30:00,252.81,253.61,252.81,253.6,4484.0,251.9161,252.7132,251.9161,252.7033,4484.0
2024-12-19 11:35:00,253.59,254.12,253.4,253.87,5135.0,252.6933,253.2214,252.504,252.9723,5135.0
2024-12-19 11:40:00,253.64,253.99,253.49,253.99,1150.0,252.7431,253.0919,252.5936,253.0919,1150.0
2024-12-19 11:45:00,253.99,254.05,253.55,253.89,1300.0,253.0919,253.1517,252.6534,252.9922,1300.0
2024-12-19 11:50:00,253.84,253.93,253.61,253.61,3325.0,252.9424,253.0321,252.7132,252.7132,3325.0
2024-12-19 11:55:00,253.82,253.82,253.5,253.51,4318.0,252.9225,252.9225,252.6036,252.6136,4318.0
2024-12-19 12:00:00,253.51,253.85,253.5,253.77,1303.0,252.6136,252.9524,252.6036,252.8727,1303.0
2024-12-19 12:05:00,253.96,253.96,253.47,253.48,5054.0,253.062,253.062,252.5737,252.5837,5054.0
2024-12-19 12:10:00,253.45,253.45,252.99,252.99,1973.0,252.5538,252.5538,252.0954,252.0954,1973.0
2024-12-19 12:15:00,253.11,253.13,252.79,252.79,1412.0,252.215,252.2349,251.8961,251.8961,1412.0
2024-12-19 12:20:00,252.99,253.93,252.81,253.76,30585.0,252.0954,253.0321,251.9161,252.8627,30585.0
2024-12-19 12:25:00,253.93,254.07,253.5,253.87,30070.0,253.0321,253.1716,252.6036,252.9723,30070.0
2024-12-19 12:30:00,253.86,254.0,252.56,253.0,22713.0,252.9623,253.1018,251.6669,252.1054,22713.0
2024-12-19 12:35:00,252.82,253.05,252.45,252.96,2389.0,251.926,252.1552,251.5573,252.0655,2389.0
2024-12-19 12:40:00,252.81,253.04,252.6,252.72,1816.0,251.9161,252.1452,251.7068,251.8264,1816.0
2024-12-19 12:45:00,252.88,252.92,252.58,252.75,1045.0,251.9858,252.0257,251.6869,251.8563,1045.0
2024-12-19 12:50:00,252.64,252.66,252.4,252.55,2287.0,251.7467,251.7666,251.5075,251.657,2287.0
2024-12-19 12:55:00,252.57,252.81,252.5,252.73,7742.0,251.6769,251.9161,251.6072,251.8363,7742.0
2024-12-19 13:00:00,252.88,252.88,251.95,251.95,2698.0,251.9858,251.9858,251.0591,251.0591,2698.0
2024-12-19 13:05:00,252.01,252.83,251.79,252.74,32989.0,251.1189,251.936,250.8997,251.8463,32989.0
2024-12-19 13:10:00,252.73,253.34,252.73,253.34,32915.0,251.8363,252.4442,251.8363,252.4442,32915.0
2024-12-19 13:15:00,253.07,254.85,253.07,254.78,16928.0,252.1751,253.9488,252.1751,253.8791,16928.0
2024-12-19 13:20:00,254.87,254.96,254.1,254.27,5967.0,253.9688,254.0585,253.2015,253.3709,5967.0
2024-12-19 13:25:00,254.43,254.72,254.25,254.52,3445.0,253.5303,253.8193,253.351,253.62,3445.0
2024-12-19 13:30:00,254.36,254.76,254.11,254.76,3546.0,253.4606,253.8592,253.2115,253.8592,3546.0
2024-12-19 13:35:00,254.9,255.07,254.83,254.91,1961.0,253.9987,254.1681,253.9289,254.0086,1961.0
2024-12-19 13:40:00,254.84,255.74,254.83,255.39,5086.0,253.9389,254.8357,253.9289,254.4869,5086.0
2024-12-19 13:45:00,255.51,255.55,255.36,255.43,1203.0,254.6065,254.6464,254.457,254.5268,1203.0
2024-12-19 13:50:00,255.36,255.36,254.91,254.91,3925.0,254.457,254.457,254.0086,254.0086,3925.0
2024-12-19 13:55:00,255.23,255.31,254.94,255.11,3078.0,254.3275,254.4072,254.0385,254.2079,3078.0
2024-12-19 14:00:00,255.04,255.04,254.82,254.82,1102.0,254.1382,254.1382,253.9189,253.9189,1102.0
2024-12-19 14:05:00,254.6,254.61,254.47,254.61,880.0,253.6997,253.7097,253.5702,253.7097,880.0
2024-12-19 14:10:00,254.51,254.67,254.35,254.38,2070.0,253.61,253.7695,253.4506,253.4805,2070.0
2024-12-19 14:15:00,254.38,254.55,253.86,254.1,12457.0,253.4805,253.6499,252.9623,253.2015,12457.0
2024-12-19 14:20:00,254.0,254.39,253.99,254.04,6958.0,253.1018,253.4905,253.0919,253.1417,6958.0
2024-12-19 14:25:00,254.3,254.36,254.06,254.09,2751.0,253.4008,253.4606,253.1616,253.1915,2751.0
2024-12-19 14:30:00,254.32,254.32,253.89,253.94,1998.0,253.4207,253.4207,252.9922,253.0421,1998.0
2024-12-19 14:35:00,253.98,254.33,253.85,254.33,1966.0,253.0819,253.4307,252.9524,253.4307,1966.0
2024-12-19 14:40:00,254.1,254.37,254.09,254.3,4899.0,253.2015,253.4705,253.1915,253.4008,4899.0
2024-12-19 14:45:00,254.31,255.16,254.3,254.81,43025.0,253.4107,254.2577,253.4008,253.909,43025.0
2024-12-19 14:50:00,255.01,255.08,254.87,254.89,5312.0,254.1083,254.178,253.9688,253.9887,5312.0
2024-12-19 14:55:00,254.69,254.8,254.23,254.23,3686.0,253.7894,253.899,253.331,253.331,3686.0
2024-12-19 15:00:00,254.26,254.26,253.95,254.13,700.0,253.3609,253.3609,253.052,253.2314,700.0
2024-12-19 15:05:00,254.24,254.24,253.89,254.14,2977.0,253.341,253.341,252.9922,253.2414,2977.0
2024-12-19 15:10:00,253.95,254.32,253.94,254.28,1855.0,253.052,253.4207,253.0421,253.3809,1855.0
2024-12-19 15:15:00,254.38,254.51,254.16,254.32,6625.0,253.4805,253.61,253.2613,253.4207,6625.0
2024-12-19 15:20:00,254.43,254.54,254.23,254.51,8548.0,253.5303,253.6399,253.331,253.61,8548.0
2024-12-19 15:25:00,254.5,254.5,254.21,254.34,4461.0,253.6001,253.6001,253.3111,253.4406,4461.0
2024-12-19 15:30:00,254.43,254.91,254.19,254.27,19746.0,253.5303,254.0086,253.2912,253.3709,19746.0
2024-12-19 15:35:00,254.3,254.83,253.82,254.82,27166.0,253.4008,253.9289,252.9225,253.9189,27166.0
2024-12-19 15:40:00,254.68,255.2,254.66,255.2,3948.0,253.7794,254.2976,253.7595,254.2976,3948.0
2024-12-19 15:45:00,255.14,255.32,254.3,254.66,19228.0,254.2378,254.4172,253.4008,253.7595,19228.0
2024-12-19 15:50:00,254.79,254.84,254.02,254.13,24898.0,253.8891,253.9389,253.1218,253.2314,24898.0
2024-12-19 15:55:00,254.26,254.36,253.37,253.58,110309.0,253.3609,253.4606,252.4741,252.6833,110309.0
2024-12-20 09:30:00,254.9,258.49,254.58,257.62,91498.0,253.9987,257.576,253.6798,256.709,91498.0
2024-12-20 09:35:00,257.69,257.69,256.09,256.95,2204.0,256.7788,256.7788,255.1845,256.0414,2204.0
2024-12-20 09:40:00,256.89,256.89,255.1,255.4,2511.0,255.9816,255.9816,254.198,254.4969,2511.0
2024-12-20 09:45:00,255.4,255.85,254.73,255.22,4649.0,254.4969,254.9453,253.8293,254.3175,4649.0
2024-12-20 09:50:00,255.16,255.91,255.15,255.82,2700.0,254.2577,255.0051,254.2478,254.9154,2700.0
2024-12-20 09:55:00,255.59,256.0,255.26,255.55,1945.0,254.6862,255.0948,254.3574,254.6464,1945.0
2024-12-20 10:00:00,255.64,255.87,254.96,255.15,2743.0,254.736,254.9652,254.0585,254.2478,2743.0
2024-12-20 10:05:00,255.5,255.81,254.96,255.15,1832.0,254.5965,254.9054,254.0585,254.2478,1832.0
2024-12-20 10:10:00,254.84,256.81,254.84,256.81,2188.0,253.9389,255.9019,253.9389,255.9019,2188.0
2024-12-20 10:15:00,256.8,257.14,256.55,256.95,1869.0,255.8919,256.2307,255.6428,256.0414,1869.0
2024-12-20 10:20:00,256.97,257.61,256.96,257.61,1968.0,256.0613,256.6991,256.0514,256.6991,1968.0
2024-12-20 10:25:00,257.86,258.72,257.86,258.72,3188.0,256.9482,257.8052,256.9482,257.8052,3188.0
2024-12-20 10:30:00,258.61,259.34,258.61,259.2,1224.0,257.6955,258.423,257.6955,258.2835,1224.0
2024-12-20 10:35:00,259.13,259.6,259.05,259.44,747.0,258.2137,258.682,258.134,258.5226,747.0
2024-12-20 10:40:00,259.33,259.85,259.24,259.77,5595.0,258.413,258.9312,258.3233,258.8514,5595.0
2024-12-20 10:45:00,259.74,259.78,259.34,259.5,2300.0,258.8215,258.8614,258.423,258.5824,2300.0
2024-12-20 10:50:00,259.51,260.03,259.51,260.03,2068.0,258.5924,259.1105,258.5924,259.1105,2068.0
2024-12-20 10:55:00,260.0,260.04,259.4,259.41,1629.0,259.0806,259.1205,258.4828,258.4927,1629.0
2024-12-20 11:00:00,259.23,260.58,259.23,260.58,2795.0,258.3134,259.6586,258.3134,259.6586,2795.0
2024-12-20 11:05:00,260.67,260.77,260.24,260.25,1106.0,259.7483,259.8479,259.3198,259.3297,1106.0
2024-12-20 11:10:00,260.34,260.43,259.91,260.43,20634.0,259.4194,259.5091,258.9909,259.5091,20634.0
2024-12-20 11:15:00,260.74,261.23,260.57,260.96,2930.0,259.818,260.3063,259.6486,260.0372,2930.0
2024-12-20 11:20:00,261.1,261.39,260.79,261.39,1552.0,260.1767,260.4657,259.8678,260.4657,1552.0
2024-12-20 11:25:00,261.29,261.54,261.25,261.54,1381.0,260.3661,260.6152,260.3262,260.6152,1381.0
2024-12-20 11:30:00,261.51,261.93,261.45,261.87,2998.0,260.5853,261.0038,260.5255,260.944,2998.0
2024-12-20 11:35:00,261.75,262.25,261.69,262.25,5600.0,260.8244,261.3227,260.7647,261.3227,5600.0
2024-12-20 11:40:00,262.25,262.59,262.11,262.59,1406.0,261.3227,261.6615,261.1832,261.6615,1406.0
2024-12-20 11:45:00,262.19,262.46,262.17,262.26,4573.0,261.2629,261.5319,261.243,261.3326,4573.0
2024-12-20 11:50:00,262.42,262.5,262.17,262.4,3185.0,261.4921,261.5718,261.243,261.4721,3185.0
2024-12-20 11:55:00,262.45,262.94,262.45,262.57,3039.0,261.522,262.0102,261.522,261.6415,3039.0
2024-12-20 12:00:00,262.73,262.73,262.17,262.52,27753.0,261.801,261.801,261.243,261.5917,27753.0
2024-12-20 12:05:00,262.13,262.3,261.92,262.05,1470.0,261.2031,261.3725,260.9938,261.1234,1470.0
2024-12-20 12:10:00,262.09,262.09,261.38,261.68,4006.0,261.1632,261.1632,260.4557,260.7547,4006.0
2024-12-20 12:15:00,261.55,261.92,261.55,261.64,2603.0,260.6251,260.9938,260.6251,260.7148,2603.0
2024-12-20 12:20:00,261.49,261.49,261.2,261.38,2717.0,260.5654,260.5654,260.2764,260.4557,2717.0
2024-12-20 12:25:00,261.43,262.01,261.42,261.87,1827.0,260.5056,261.0835,260.4956,260.944,1827.0
2024-12-20 12:30:00,261.89,261.89,261.17,261.17,1391.0,260.9639,260.9639,260.2465,260.2465,1391.0
2024-12-20 12:35:00,261.1,261.45,261.1,261.4,3972.0,260.1767,260.5255,260.1767,260.4757,3972.0
2024-12-20 12:40:00,261.48,261.53,261.08,261.22,1000.0,260.5554,260.6052,260.1568,260.2963,1000.0
2024-12-20 12:45:00,261.19,261.53,261.19,261.53,1004.0,260.2664,260.6052,260.2664,260.6052,1004.0
2024-12-20 12:50:00,261.47,261.99,261.47,261.99,1656.0,260.5454,261.0636,260.5454,261.0636,1656.0
2024-12-20 12:55:00,261.99,262.27,261.98,262.02,2144.0,261.0636,261.3426,261.0536,261.0935,2144.0
2024-12-20 13:00:00,262.01,262.02,261.14,261.14,15143.0,261.0835,261.0935,260.2166,260.2166,15143.0
2024-12-20 13:05:00,261.17,261.24,260.94,261.05,1199.0,260.2465,260.3162,260.0173,260.1269,1199.0
2024-12-20 13:10:00,261.09,261.16,261.0,261.0,915.0,260.1668,260.2365,260.0771,260.0771,915.0
2024-12-20 13:15:00,261.16,261.21,260.64,261.09,2487.0,260.2365,260.2864,259.7184,260.1668,2487.0
2024-12-20 13:20:00,261.1,261.1,260.87,260.91,409.0,260.1767,260.1767,259.9476,259.9874,409.0
2024-12-20 13:25:00,260.73,260.8,260.43,260.53,3229.0,259.808,259.8778,259.5091,259.6088,3229.0
2024-12-20 13:30:00,260.57,261.13,260.54,260.76,1107.0,259.6486,260.2066,259.6187,259.8379,1107.0
2024-12-20 13:35:00,261.01,261.2,260.51,260.51,1960.0,260.0871,260.2764,259.5888,259.5888,1960.0
2024-12-20 13:40:00,260.49,260.84,260.49,260.84,1077.0,259.5689,259.9177,259.5689,259.9177,1077.0
2024-12-20 13:45:00,260.73,260.85,260.67,260.84,1532.0,259.808,259.9276,259.7483,259.9177,1532.0
2024-12-20 13:50:00,260.64,261.25,260.61,261.25,1144.0,259.7184,260.3262,259.6885,260.3262,1144.0
2024-12-20 13:55:00,261.46,261.58,260.82,260.94,977.0,260.5355,260.655,259.8977,260.0173,977.0
2024-12-20 14:00:00,260.9,260.96,260.89,260.96,930.0,259.9774,260.0372,259.9675,260.0372,930.0
2024-12-20 14:05:00,260.9,261.15,260.89,260.99,3928.0,259.9774,260.2266,259.9675,260.0671,3928.0
2024-12-20 14:10:00,261.16,261.29,260.96,261.02,3275.0,260.2365,260.3661,260.0372,260.097,3275.0
2024-12-20 14:15:00,261.08,261.1,261.08,261.09,903.0,260.1568,260.1767,260.1568,260.1668,903.0
2024-12-20 14:20:00,261.22,261.22,260.85,261.14,1403.0,260.2963,260.2963,259.9276,260.2166,1403.0
2024-12-20 14:25:00,261.25,261.64,261.25,261.64,1997.0,260.3262,260.7148,260.3262,260.7148,1997.0
2024-12-20 14:30:00,261.57,262.04,261.57,261.88,2321.0,260.6451,261.1134,260.6451,260.954,2321.0
2024-12-20 14:35:00,261.88,262.11,261.44,261.54,5912.0,260.954,261.1832,260.5155,260.6152,5912.0
2024-12-20 14:40:00,261.74,261.74,261.31,261.34,1712.0,260.8145,260.8145,260.386,260.4159,1712.0
2024-12-20 14:45:00,261.25,261.36,260.71,260.71,2025.0,260.3262,260.4358,259.7881,259.7881,2025.0
2024-12-20 14:50:00,260.49,260.49,259.53,259.55,3552.0,259.5689,259.5689,258.6123,258.6322,3552.0
2024-12-20 14:55:00,259.64,259.77,259.1,259.1,2701.0,258.7219,258.8514,258.1838,258.1838,2701.0
2024-12-20 15:00:00,259.1,259.51,258.89,259.02,13163.0,258.1838,258.5924,257.9746,258.1041,13163.0
2024-12-20 15:05:00,258.8,258.85,258.56,258.7,1789.0,257.8849,257.9347,257.6457,257.7852,1789.0
2024-12-20 15:10:00,258.62,258.96,258.61,258.96,2542.0,257.7055,258.0443,257.6955,258.0443,2542.0
2024-12-20 15:15:00,258.96,258.96,258.7,258.88,3685.0,258.0443,258.0443,257.7852,257.9646,3685.0
2024-12-20 15:20:00,258.78,258.78,258.29,258.48,2751.0,257.8649,257.8649,257.3767,257.566,2751.0
2024-12-20 15:25:00,258.44,258.46,258.15,258.31,5071.0,257.5261,257.5461,257.2372,257.3966,5071.0
2024-12-20 15:30:00,258.31,258.32,257.43,257.44,5103.0,257.3966,257.4066,256.5197,256.5297,5103.0
2024-12-20 15:35:00,257.59,259.06,257.59,258.86,10647.0,256.6792,258.144,256.6792,257.9447,10647.0
2024-12-20 15:40:00,258.88,259.18,258.76,258.79,4433.0,257.9646,258.2635,257.845,257.8749,4433.0
2024-12-20 15:45:00,258.79,259.29,258.66,259.1,8293.0,257.8749,258.3731,257.7454,258.1838,8293.0
2024-12-20 15:50:00,259.24,259.26,258.64,259.01,14728.0,258.3233,258.3432,257.7254,258.0941,14728.0
2024-12-20 15:55:00,259.1,259.15,258.43,258.6,88568.0,258.1838,258.2336,257.5162,257.6856,88568.0
2024-12-23 09:30:00,257.39,257.97,256.84,257.23,4445.0,256.4799,257.0578,255.9318,256.3204,4445.0
2024-12-23 09:35:00,256.5,256.75,255.68,256.63,2323.0,255.593,255.8421,254.7759,255.7225,2323.0
2024-12-23 09:40:00,256.69,256.8,256.05,256.78,1397.0,255.7823,255.8919,255.1446,255.872,1397.0
2024-12-23 09:45:00,256.78,256.78,255.88,256.1,1088.0,255.872,255.872,254.9752,255.1944,1088.0
2024-12-23 09:50:00,255.95,257.14,255.94,257.14,3069.0,255.045,256.2307,255.035,256.2307,3069.0
2024-12-23 09:55:00,257.07,257.39,256.86,257.19,2372.0,256.161,256.4799,255.9517,256.2806,2372.0
2024-12-23 10:00:00,257.52,257.52,256.53,257.15,5870.0,256.6094,256.6094,255.6229,256.2407,5870.0
2024-12-23 10:05:00,256.96,257.65,256.58,257.01,2529.0,256.0514,256.7389,255.6727,256.1012,2529.0
2024-12-23 10:10:00,257.5,257.6,257.37,257.49,537.0,256.5895,256.6891,256.4599,256.5795,537.0
2024-12-23 10:15:00,257.38,257.62,257.26,257.28,2127.0,256.4699,256.709,256.3503,256.3702,2127.0
2024-12-23 10:20:00,257.34,257.59,257.06,257.54,2228.0,256.43,256.6792,256.151,256.6293,2228.0
2024-12-23 10:25:00,257.54,257.88,257.35,257.88,1138.0,256.6293,256.9681,256.44,256.9681,1138.0
2024-12-23 10:30:00,257.91,257.91,257.42,257.83,2310.0,256.998,256.998,256.5098,256.9183,2310.0
2024-12-23 10:35:00,257.78,257.78,257.62,257.69,916.0,256.8685,256.8685,256.709,256.7788,916.0
2024-12-23 10:40:00,257.69,257.69,257.28,257.28,1820.0,256.7788,256.7788,256.3702,256.3702,1820.0
2024-12-23 10:45:00,257.34,257.34,256.92,256.97,1438.0,256.43,256.43,256.0115,256.0613,1438.0
2024-12-23 10:50:00,256.9,256.9,256.44,256.44,1025.0,255.9916,255.9916,255.5332,255.5332,1025.0
2024-12-23 10:55:00,256.41,256.58,256.28,256.32,4672.0,255.5033,255.6727,255.3738,255.4136,4672.0
2024-12-23 11:00:00,256.27,256.53,256.02,256.02,3663.0,255.3638,255.6229,255.1147,255.1147,3663.0
2024-12-23 11:05:00,256.2,256.26,255.93,255.93,5478.0,255.2941,255.3539,255.025,255.025,5478.0
2024-12-23 11:10:00,256.08,256.24,256.07,256.24,600.0,255.1745,255.3339,255.1645,255.3339,600.0
2024-12-23 11:15:00,256.16,256.27,256.16,256.24,1902.0,255.2542,255.3638,255.2542,255.3339,1902.0
2024-12-23 11:20:00,256.26,256.43,256.24,256.38,961.0,255.3539,255.5233,255.3339,255.4734,961.0
2024-12-23 11:25:00,256.44,256.61,256.26,256.35,3685.0,255.5332,255.7026,255.3539,255.4435,3685.0
2024-12-23 11:30:00,256.14,256.17,255.89,256.17,2146.0,255.2343,255.2642,254.9852,255.2642,2146.0
2024-12-23 11:35:00,256.34,256.44,256.19,256.44,647.0,255.4336,255.5332,255.2841,255.5332,647.0
2024-12-23 11:40:00,256.57,257.2,256.57,257.19,1207.0,255.6628,256.2905,255.6628,256.2806,1207.0
2024-12-23 11:45:00,257.33,257.5,257.33,257.5,220.0,256.4201,256.5895,256.4201,256.5895,220.0
2024-12-23 11:50:00,257.48,258.13,257.48,258.13,1016.0,256.5695,257.2172,256.5695,257.2172,1016.0
2024-12-23 11:55:00,257.74,258.08,257.73,258.0,2115.0,256.8286,257.1674,256.8187,257.0877,2115.0
2024-12-23 12:00:00,258.29,258.29,258.28,258.28,280.0,257.3767,257.3767,257.3667,257.3667,280.0
2024-12-23 12:05:00,258.16,258.18,258.03,258.18,891.0,257.2471,257.2671,257.1176,257.2671,891.0
2024-12-23 12:10:00,258.33,258.45,258.33,258.45,754.0,257.4165,257.5361,257.4165,257.5361,754.0
2024-12-23 12:15:00,258.06,258.26,257.89,258.0,2246.0,257.1475,257.3468,256.9781,257.0877,2246.0
2024-12-23 12:20:00,258.19,258.19,258.06,258.06,200.0,257.277,257.277,257.1475,257.1475,200.0
2024-12-23 12:25:00,257.87,258.16,257.71,257.76,2995.0,256.9582,257.2471,256.7987,256.8486,2995.0
2024-12-23 12:30:00,257.68,257.89,257.47,257.83,4026.0,256.7688,256.9781,256.5596,256.9183,4026.0
2024-12-23 12:35:00,257.6,257.74,257.6,257.74,600.0,256.6891,256.8286,256.6891,256.8286,600.0
2024-12-23 12:40:00,257.69,257.95,257.59,257.95,2730.0,256.7788,257.0379,256.6792,257.0379,2730.0
2024-12-23 12:45:00,257.74,258.12,257.74,258.1,1107.0,256.8286,257.2073,256.8286,257.1873,1107.0
2024-12-23 12:50:00,257.89,258.1,257.88,258.1,1521.0,256.9781,257.1873,256.9681,257.1873,1521.0
2024-12-23 12:55:00,258.27,258.36,257.93,257.93,1688.0,257.3567,257.4464,257.0179,257.0179,1688.0
2024-12-23 13:00:00,257.81,258.02,257.73,257.83,583.0,256.8984,257.1076,256.8187,256.9183,583.0
2024-12-23 13:05:00,257.85,257.85,257.74,257.75,662.0,256.9382,256.9382,256.8286,256.8386,662.0
2024-12-23 13:10:00,257.78,257.97,257.74,257.83,2273.0,256.8685,257.0578,256.8286,256.9183,2273.0
2024-12-23 13:15:00,257.92,257.92,257.6,257.72,1596.0,257.008,257.008,256.6891,256.8087,1596.0
2024-12-23 13:20:00,257.62,257.69,257.58,257.69,600.0,256.709,256.7788,256.6692,256.7788,600.0
2024-12-23 13:25:00,257.58,257.84,257.58,257.81,979.0,256.6692,256.9283,256.6692,256.8984,979.0
2024-12-23 13:30:00,257.81,257.81,257.5,257.5,1106.0,256.8984,256.8984,256.5895,256.5895,1106.0
2024-12-23 13:35:00,257.45,257.54,257.35,257.54,1462.0,256.5396,256.6293,256.44,256.6293,1462.0
2024-12-23 13:40:00,257.65,257.65,257.32,257.32,805.0,256.7389,256.7389,256.4101,256.4101,805.0
2024-12-23 13:45:00,257.46,257.57,257.33,257.57,1136.0,256.5496,256.6592,256.4201,256.6592,1136.0
2024-12-23 13:50:00,257.48,257.99,257.48,257.99,1156.0,256.5695,257.0777,256.5695,257.0777,1156.0
2024-12-23 13:55:00,257.96,257.97,257.8,257.89,805.0,257.0478,257.0578,256.8884,256.9781,805.0
2024-12-23 14:00:00,258.01,258.07,257.9,257.93,1898.0,257.0977,257.1575,256.9881,257.0179,1898.0
2024-12-23 14:05:00,257.93,257.93,257.93,257.93,0.0,257.0179,257.0179,257.0179,257.0179,0.0
2024-12-23 14:10:00,258.04,258.17,258.02,258.11,1332.0,257.1276,257.2571,257.1076,257.1973,1332.0
2024-12-23 14:15:00,258.23,258.3,258.23,258.25,800.0,257.3169,257.3866,257.3169,257.3368,800.0
2024-12-23 14:20:00,258.3,258.45,258.29,258.3,1564.0,257.3866,257.5361,257.3767,257.3866,1564.0
2024-12-23 14:25:00,258.24,258.5,258.22,258.5,2333.0,257.3269,257.5859,257.3069,257.5859,2333.0
2024-12-23 14:30:00,258.71,258.75,258.58,258.59,700.0,257.7952,257.835,257.6657,257.6756,700.0
2024-12-23 14:35:00,258.58,258.58,258.33,258.33,1198.0,257.6657,257.6657,257.4165,257.4165,1198.0
2024-12-23 14:40:00,258.39,258.39,258.28,258.28,878.0,257.4763,257.4763,257.3667,257.3667,878.0
2024-12-23 14:45:00,258.52,258.71,258.31,258.71,1678.0,257.6059,257.7952,257.3966,257.7952,1678.0
2024-12-23 14:50:00,258.61,258.66,258.4,258.56,2190.0,257.6955,257.7454,257.4863,257.6457,2190.0
2024-12-23 14:55:00,258.56,258.65,258.25,258.37,2001.0,257.6457,257.7354,257.3368,257.4564,2001.0
2024-12-23 15:00:00,258.22,258.3,258.14,258.23,1331.0,257.3069,257.3866,257.2272,257.3169,1331.0
2024-12-23 15:05:00,258.23,258.23,258.04,258.04,1002.0,257.3169,257.3169,257.1276,257.1276,1002.0
2024-12-23 15:10:00,258.0,258.27,257.82,258.27,3315.0,257.0877,257.3567,256.9083,257.3567,3315.0
2024-12-23 15:15:00,258.52,258.56,258.21,258.29,2841.0,257.6059,257.6457,257.297,257.3767,2841.0
2024-12-23 15:20:00,258.42,258.44,258.13,258.31,2107.0,257.5062,257.5261,257.2172,257.3966,2107.0
2024-12-23 15:25:00,258.31,258.51,258.16,258.43,5314.0,257.3966,257.5959,257.2471,257.5162,5314.0
2024-12-23 15:30:00,258.23,258.43,258.22,258.32,3723.0,257.3169,257.5162,257.3069,257.4066,3723.0
2024-12-23 15:35:00,258.36,258.48,258.29,258.29,5582.0,257.4464,257.566,257.3767,257.3767,5582.0
2024-12-23 15:40:00,258.34,258.66,258.34,258.48,3374.0,257.4265,257.7454,257.4265,257.566,3374.0
2024-12-23 15:45:00,258.48,258.74,258.39,258.48,3527.0,257.566,257.8251,257.4763,257.566,3527.0
2024-12-23 15:50:00,258.57,259.3,258.45,259.11,7021.0,257.6557,258.3831,257.5361,258.1938,7021.0
2024-12-23 15:55:00,258.96,259.19,258.34,258.49,18149.0,258.0443,258.2735,257.4265,257.576,18149.0
2024-12-24 09:30:00,257.39,258.25,254.2,258.25,3704.0,256.4799,257.3368,253.3011,257.3368,3704.0
2024-12-24 09:35:00,258.31,258.32,257.51,258.32,589.0,257.3966,257.4066,256.5994,257.4066,589.0
2024-12-24 09:40:00,259.01,259.01,258.62,258.63,701.0,258.0941,258.0941,257.7055,257.7155,701.0
2024-12-24 09:45:00,257.58,257.77,257.58,257.61,527.0,256.6692,256.8585,256.6692,256.6991,527.0
2024-12-24 09:50:00,258.27,258.27,258.27,258.27,100.0,257.3567,257.3567,257.3567,257.3567,100.0
2024-12-24 09:55:00,258.35,258.35,258.09,258.09,418.0,257.4365,257.4365,257.1774,257.1774,418.0
2024-12-24 10:00:00,258.31,258.94,258.21,258.21,1191.0,257.3966,258.0244,257.297,257.297,1191.0
2024-12-24 10:05:00,258.6,259.4,258.34,258.35,2054.0,257.6856,258.4828,257.4265,257.4365,2054.0
2024-12-24 10:10:00,258.35,258.48,257.95,258.41,1200.0,257.4365,257.566,257.0379,257.4963,1200.0
2024-12-24 10:15:00,258.41,259.4,258.4,259.4,715.0,257.4963,258.4828,257.4863,258.4828,715.0
2024-12-24 10:20:00,259.05,259.17,259.05,259.15,520.0,258.134,258.2536,258.134,258.2336,520.0
2024-12-24 10:25:00,259.11,259.34,259.11,259.34,500.0,258.1938,258.423,258.1938,258.423,500.0
2024-12-24 10:30:00,259.29,259.53,259.29,259.51,900.0,258.3731,258.6123,258.3731,258.5924,900.0
2024-12-24 10:35:00,259.46,259.66,259.31,259.47,3604.0,258.5425,258.7418,258.3931,258.5525,3604.0
2024-12-24 10:40:00,259.69,259.69,259.16,259.2,2452.0,258.7717,258.7717,258.2436,258.2835,2452.0
2024-12-24 10:45:00,259.37,259.42,259.37,259.4,400.0,258.4529,258.5027,258.4529,258.4828,400.0
2024-12-24 10:50:00,259.39,259.39,258.8,258.97,2418.0,258.4728,258.4728,257.8849,258.0543,2418.0
2024-12-24 10:55:00,258.85,258.9,258.61,258.9,3012.0,257.9347,257.9845,257.6955,257.9845,3012.0
2024-12-24 11:00:00,258.86,259.58,258.85,259.15,1364.0,257.9447,258.6621,257.9347,258.2336,1364.0
2024-12-24 11:05:00,259.17,259.17,258.88,258.88,1053.0,258.2536,258.2536,257.9646,257.9646,1053.0
2024-12-24 11:10:00,258.95,258.95,258.78,258.78,1366.0,258.0343,258.0343,257.8649,257.8649,1366.0
2024-12-24 11:15:00,258.6,258.6,258.52,258.52,388.0,257.6856,257.6856,257.6059,257.6059,388.0
2024-12-24 11:20:00,258.6,258.88,258.59,258.79,1201.0,257.6856,257.9646,257.6756,257.8749,1201.0
2024-12-24 11:25:00,258.71,258.71,258.71,258.71,522.0,257.7952,257.7952,257.7952,257.7952,522.0
2024-12-24 11:30:00,258.86,259.14,258.86,259.14,2151.0,257.9447,258.2237,257.9447,258.2237,2151.0
2024-12-24 11:35:00,259.12,259.15,258.99,259.07,1237.0,258.2037,258.2336,258.0742,258.1539,1237.0
2024-12-24 11:40:00,259.1,259.11,258.96,259.1,1481.0,258.1838,258.1938,258.0443,258.1838,1481.0
2024-12-24 11:45:00,258.97,259.16,258.97,259.06,846.0,258.0543,258.2436,258.0543,258.144,846.0
2024-12-24 11:50:00,258.95,259.06,258.75,258.78,2034.0,258.0343,258.144,257.835,257.8649,2034.0
2024-12-24 11:55:00,258.79,258.98,258.78,258.94,714.0,257.8749,258.0642,257.8649,258.0244,714.0
2024-12-24 12:00:00,258.74,258.87,258.74,258.87,900.0,257.8251,257.9546,257.8251,257.9546,900.0
2024-12-24 12:05:00,259.06,259.17,258.98,258.98,606.0,258.144,258.2536,258.0642,258.0642,606.0
2024-12-24 12:10:00,259.03,259.45,259.03,259.26,1401.0,258.1141,258.5326,258.1141,258.3432,1401.0
2024-12-24 12:15:00,259.42,259.82,259.36,259.82,1609.0,258.5027,258.9013,258.4429,258.9013,1609.0
2024-12-24 12:20:00,259.83,259.83,259.63,259.79,1024.0,258.9112,258.9112,258.7119,258.8714,1024.0
2024-12-24 12:25:00,259.69,259.69,259.54,259.54,482.0,258.7717,258.7717,258.6223,258.6223,482.0
2024-12-24 12:30:00,259.56,259.56,259.41,259.43,1000.0,258.6422,258.6422,258.4927,258.5126,1000.0
2024-12-24 12:35:00,259.43,260.23,259.43,260.23,1618.0,258.5126,259.3098,258.5126,259.3098,1618.0
2024-12-24 12:40:00,260.34,260.48,260.26,260.48,1613.0,259.4194,259.5589,259.3397,259.5589,1613.0
2024-12-24 12:45:00,260.17,260.38,260.05,260.25,2024.0,259.25,259.4593,259.1305,259.3297,2024.0
2024-12-24 12:50:00,260.38,261.08,260.38,261.08,3221.0,259.4593,260.1568,259.4593,260.1568,3221.0
2024-12-24 12:55:00,261.09,261.58,261.04,261.35,17168.0,260.1668,260.655,260.117,260.4259,17168.0
2024-12-26 09:30:00,258.33,262.0,258.3,259.63,4938.0,257.4165,261.0736,257.3866,258.7119,4938.0
2024-12-26 09:35:00,260.0,260.0,258.86,258.86,701.0,259.0806,259.0806,257.9447,257.9447,701.0
2024-12-26 09:40:00,259.06,259.43,258.8,259.17,1020.0,258.144,258.5126,257.8849,258.2536,1020.0
2024-12-26 09:45:00,259.63,260.53,259.6,260.11,4223.0,258.7119,259.6088,258.682,259.1902,4223.0
2024-12-26 09:50:00,259.99,259.99,259.42,259.8,651.0,259.0707,259.0707,258.5027,258.8813,651.0
2024-12-26 09:55:00,260.13,260.13,260.11,260.11,200.0,259.2102,259.2102,259.1902,259.1902,200.0
2024-12-26 10:00:00,259.85,259.96,259.55,259.88,1150.0,258.9312,259.0408,258.6322,258.9611,1150.0
2024-12-26 10:05:00,259.77,259.77,259.12,259.12,511.0,258.8514,258.8514,258.2037,258.2037,511.0
2024-12-26 10:10:00,259.14,259.54,259.14,259.24,2254.0,258.2237,258.6223,258.2237,258.3233,2254.0
2024-12-26 10:15:00,259.27,259.82,259.27,259.82,2998.0,258.3532,258.9013,258.3532,258.9013,2998.0
2024-12-26 10:20:00,259.82,259.92,259.46,259.92,401.0,258.9013,259.0009,258.5425,259.0009,401.0
2024-12-26 10:25:00,260.36,260.36,259.27,259.36,1381.0,259.4394,259.4394,258.3532,258.4429,1381.0
2024-12-26 10:30:00,259.44,259.49,259.17,259.19,1250.0,258.5226,258.5724,258.2536,258.2735,1250.0
2024-12-26 10:35:00,259.2,259.21,258.94,259.09,1300.0,258.2835,258.2934,258.0244,258.1738,1300.0
2024-12-26 10:40:00,258.98,258.98,258.62,258.62,922.0,258.0642,258.0642,257.7055,257.7055,922.0
2024-12-26 10:45:00,258.79,259.05,258.78,258.94,1415.0,257.8749,258.134,257.8649,258.0244,1415.0
2024-12-26 10:50:00,258.97,259.26,258.96,259.13,1200.0,258.0543,258.3432,258.0443,258.2137,1200.0
2024-12-26 10:55:00,259.1,259.47,259.1,259.47,609.0,258.1838,258.5525,258.1838,258.5525,609.0
2024-12-26 11:00:00,259.47,259.5,259.41,259.42,500.0,258.5525,258.5824,258.4927,258.5027,500.0
2024-12-26 11:05:00,259.46,259.62,259.46,259.62,433.0,258.5425,258.702,258.5425,258.702,433.0
2024-12-26 11:10:00,259.67,259.67,259.63,259.67,900.0,258.7518,258.7518,258.7119,258.7518,900.0
2024-12-26 11:15:00,259.82,260.24,259.82,259.99,1513.0,258.9013,259.3198,258.9013,259.0707,1513.0
2024-12-26 11:20:00,260.15,260.15,259.77,259.77,2666.0,259.2301,259.2301,258.8514,258.8514,2666.0
2024-12-26 11:25:00,259.69,259.86,259.66,259.75,1767.0,258.7717,258.9411,258.7418,258.8315,1767.0
2024-12-26 11:30:00,259.75,259.75,259.75,259.75,0.0,258.8315,258.8315,258.8315,258.8315,0.0
2024-12-26 11:35:00,259.72,259.81,259.53,259.72,2215.0,258.8016,258.8913,258.6123,258.8016,2215.0
2024-12-26 11:40:00,259.72,259.84,259.65,259.65,5074.0,258.8016,258.9212,258.7319,258.7319,5074.0
2024-12-26 11:45:00,259.65,259.65,259.49,259.54,891.0,258.7319,258.7319,258.5724,258.6223,891.0
2024-12-26 11:50:00,259.55,259.59,259.37,259.54,900.0,258.6322,258.6721,258.4529,258.6223,900.0
2024-12-26 11:55:00,259.58,259.92,259.58,259.83,6151.0,258.6621,259.0009,258.6621,258.9112,6151.0
2024-12-26 12:00:00,259.77,259.83,259.77,259.81,500.0,258.8514,258.9112,258.8514,258.8913,500.0
2024-12-26 12:05:00,259.84,259.84,259.32,259.33,2213.0,258.9212,258.9212,258.403,258.413,2213.0
2024-12-26 12:10:00,259.37,259.37,259.36,259.37,220.0,258.4529,258.4529,258.4429,258.4529,220.0
2024-12-26 12:15:00,259.21,259.39,259.21,259.38,222.0,258.2934,258.4728,258.2934,258.4628,222.0
2024-12-26 12:20:00,259.5,259.7,259.38,259.62,4100.0,258.5824,258.7817,258.4628,258.702,4100.0
2024-12-26 12:25:00,259.57,259.58,259.44,259.5,2128.0,258.6522,258.6621,258.5226,258.5824,2128.0
2024-12-26 12:30:00,259.5,259.56,259.45,259.56,708.0,258.5824,258.6422,258.5326,258.6422,708.0
2024-12-26 12:35:00,259.46,259.55,259.42,259.55,483.0,258.5425,258.6322,258.5027,258.6322,483.0
2024-12-26 12:40:00,259.35,259.44,259.23,259.23,703.0,258.4329,258.5226,258.3134,258.3134,703.0
2024-12-26 12:45:00,259.25,259.44,258.88,259.06,2426.0,258.3333,258.5226,257.9646,258.144,2426.0
2024-12-26 12:50:00,259.06,259.08,259.0,259.07,1256.0,258.144,258.1639,258.0842,258.1539,1256.0
2024-12-26 12:55:00,259.07,259.15,258.98,259.02,2600.0,258.1539,258.2336,258.0642,258.1041,2600.0
2024-12-26 13:00:00,259.03,259.26,259.02,259.25,3279.0,258.1141,258.3432,258.1041,258.3333,3279.0
2024-12-26 13:05:00,259.26,259.46,259.22,259.45,4022.0,258.3432,258.5425,258.3034,258.5326,4022.0
2024-12-26 13:10:00,259.45,259.46,259.32,259.32,840.0,258.5326,258.5425,258.403,258.403,840.0
2024-12-26 13:15:00,259.32,259.39,259.22,259.39,318.0,258.403,258.4728,258.3034,258.4728,318.0
2024-12-26 13:20:00,259.34,259.37,259.23,259.37,607.0,258.423,258.4529,258.3134,258.4529,607.0
2024-12-26 13:25:00,259.47,259.61,259.38,259.53,2731.0,258.5525,258.692,258.4628,258.6123,2731.0
2024-12-26 13:30:00,259.48,259.58,259.32,259.32,965.0,258.5625,258.6621,258.403,258.403,965.0
2024-12-26 13:35:00,258.99,259.2,258.99,259.03,893.0,258.0742,258.2835,258.0742,258.1141,893.0
2024-12-26 13:40:00,259.2,259.2,259.02,259.02,200.0,258.2835,258.2835,258.1041,258.1041,200.0
2024-12-26 13:45:00,259.03,259.1,259.02,259.06,967.0,258.1141,258.1838,258.1041,258.144,967.0
2024-12-26 13:50:00,259.09,259.22,258.94,258.94,1000.0,258.1738,258.3034,258.0244,258.0244,1000.0
2024-12-26 13:55:00,258.94,259.0,258.9,259.0,890.0,258.0244,258.0842,257.9845,258.0842,890.0
2024-12-26 14:00:00,258.6,259.03,258.58,258.98,5057.0,257.6856,258.1141,257.6657,258.0642,5057.0
2024-12-26 14:05:00,258.99,259.02,258.91,258.91,1088.0,258.0742,258.1041,257.9945,257.9945,1088.0
2024-12-26 14:10:00,258.92,258.92,258.79,258.79,1200.0,258.0044,258.0044,257.8749,257.8749,1200.0
2024-12-26 14:15:00,258.72,258.85,258.72,258.85,765.0,257.8052,257.9347,257.8052,257.9347,765.0
2024-12-26 14:20:00,258.85,259.13,258.8,259.13,3400.0,257.9347,258.2137,257.8849,258.2137,3400.0
2024-12-26 14:25:00,259.13,259.13,259.13,259.13,0.0,258.2137,258.2137,258.2137,258.2137,0.0
2024-12-26 14:30:00,259.08,259.2,258.95,259.0,1927.0,258.1639,258.2835,258.0343,258.0842,1927.0
2024-12-26 14:35:00,259.0,259.01,258.92,258.92,400.0,258.0842,258.0941,258.0044,258.0044,400.0
2024-12-26 14:40:00,258.93,259.01,258.91,259.0,842.0,258.0144,258.0941,257.9945,258.0842,842.0
2024-12-26 14:45:00,259.05,259.18,258.91,259.15,2439.0,258.134,258.2635,257.9945,258.2336,2439.0
2024-12-26 14:50:00,259.13,259.34,259.06,259.34,6181.0,258.2137,258.423,258.144,258.423,6181.0
2024-12-26 14:55:00,259.37,259.37,259.24,259.31,3110.0,258.4529,258.4529,258.3233,258.3931,3110.0
2024-12-26 15:00:00,259.31,259.4,259.23,259.25,1924.0,258.3931,258.4828,258.3134,258.3333,1924.0
2024-12-26 15:05:00,259.27,259.42,259.25,259.39,1572.0,258.3532,258.5027,258.3333,258.4728,1572.0
2024-12-26 15:10:00,259.3,259.32,259.15,259.21,2900.0,258.3831,258.403,258.2336,258.2934,2900.0
2024-12-26 15:15:00,259.25,259.25,259.14,259.14,363.0,258.3333,258.3333,258.2237,258.2237,363.0
2024-12-26 15:20:00,259.09,259.18,259.07,259.18,400.0,258.1738,258.2635,258.1539,258.2635,400.0
2024-12-26 15:25:00,259.19,259.35,259.18,259.35,2321.0,258.2735,258.4329,258.2635,258.4329,2321.0
2024-12-26 15:30:00,259.09,259.3,259.06,259.3,4097.0,258.1738,258.3831,258.144,258.3831,4097.0
2024-12-26 15:35:00,259.25,259.43,259.23,259.43,20227.0,258.3333,258.5126,258.3134,258.5126,20227.0
2024-12-26 15:40:00,259.42,259.42,259.21,259.21,3195.0,258.5027,258.5027,258.2934,258.2934,3195.0
2024-12-26 15:45:00,259.27,259.66,259.2,259.28,10780.0,258.3532,258.7418,258.2835,258.3632,10780.0
2024-12-26 15:50:00,259.19,259.34,258.98,259.1,5907.0,258.2735,258.423,258.0642,258.1838,5907.0
2024-12-26 15:55:00,259.0,259.19,258.74,258.82,26101.0,258.0842,258.2735,257.8251,257.9048,26101.0
2024-12-27 09:30:00,256.37,257.89,256.37,257.89,4836.0,255.4635,256.9781,255.4635,256.9781,4836.0
2024-12-27 09:35:00,257.36,257.83,257.34,257.72,1548.0,256.45,256.9183,256.43,256.8087,1548.0
2024-12-27 09:40:00,257.91,258.49,257.91,258.14,515.0,256.998,257.576,256.998,257.2272,515.0
2024-12-27 09:45:00,258.59,259.03,258.14,258.96,2276.0,257.6756,258.1141,257.2272,258.0443,2276.0
2024-12-27 09:50:00,259.05,259.05,258.5,258.5,383.0,258.134,258.134,257.5859,257.5859,383.0
2024-12-27 09:55:00,258.34,258.39,258.0,258.0,400.0,257.4265,257.4763,257.0877,257.0877,400.0
2024-12-27 10:00:00,258.59,258.59,257.4,257.4,1100.0,257.6756,257.6756,256.4898,256.4898,1100.0
2024-12-27 10:05:00,257.29,257.6,257.19,257.24,1445.0,256.3802,256.6891,256.2806,256.3304,1445.0
2024-12-27 10:10:00,257.06,257.23,256.83,257.01,576.0,256.151,256.3204,255.9218,256.1012,576.0
2024-12-27 10:15:00,256.76,257.03,256.65,256.68,2296.0,255.8521,256.1211,255.7425,255.7724,2296.0
2024-12-27 10:20:00,256.61,256.9,256.61,256.64,1274.0,255.7026,255.9916,255.7026,255.7325,1274.0
2024-12-27 10:25:00,256.35,256.58,256.09,256.09,1500.0,255.4435,255.6727,255.1845,255.1845,1500.0
2024-12-27 10:30:00,256.46,257.33,256.03,257.2,3580.0,255.5531,256.4201,255.1247,256.2905,3580.0
2024-12-27 10:35:00,257.21,257.21,256.7,256.72,1800.0,256.3005,256.3005,255.7923,255.8122,1800.0
2024-12-27 10:40:00,256.85,257.0,256.82,257.0,914.0,255.9418,256.0912,255.9119,256.0912,914.0
2024-12-27 10:45:00,257.18,257.25,256.7,257.23,1584.0,256.2706,256.3404,255.7923,256.3204,1584.0
2024-12-27 10:50:00,257.19,257.2,257.11,257.11,850.0,256.2806,256.2905,256.2008,256.2008,850.0
2024-12-27 10:55:00,256.86,257.07,256.74,256.98,9420.0,255.9517,256.161,255.8322,256.0713,9420.0
2024-12-27 11:00:00,256.83,256.84,256.06,256.06,8222.0,255.9218,255.9318,255.1546,255.1546,8222.0
2024-12-27 11:05:00,256.03,256.22,256.03,256.22,915.0,255.1247,255.314,255.1247,255.314,915.0
2024-12-27 11:10:00,256.08,256.08,255.93,255.93,529.0,255.1745,255.1745,255.025,255.025,529.0
2024-12-27 11:15:00,255.83,255.85,255.74,255.78,505.0,254.9254,254.9453,254.8357,254.8756,505.0
2024-12-27 11:20:00,255.44,255.84,255.44,255.84,1527.0,254.5368,254.9353,254.5368,254.9353,1527.0
2024-12-27 11:25:00,255.76,256.09,255.76,255.98,2303.0,254.8556,255.1845,254.8556,255.0748,2303.0
2024-12-27 11:30:00,256.28,256.43,256.24,256.42,400.0,255.3738,255.5233,255.3339,255.5133,400.0
2024-12-27 11:35:00,256.18,256.43,256.18,256.43,200.0,255.2741,255.5233,255.2741,255.5233,200.0
2024-12-27 11:40:00,256.06,256.06,255.68,255.8,865.0,255.1546,255.1546,254.7759,254.8955,865.0
2024-12-27 11:45:00,255.66,255.66,255.54,255.56,666.0,254.756,254.756,254.6364,254.6563,666.0
2024-12-27 11:50:00,255.44,255.44,254.81,254.9,1531.0,254.5368,254.5368,253.909,253.9987,1531.0
2024-12-27 11:55:00,254.84,255.24,254.84,255.24,1005.0,253.9389,254.3375,253.9389,254.3375,1005.0
2024-12-27 12:00:00,254.98,255.13,254.98,255.13,331.0,254.0784,254.2279,254.0784,254.2279,331.0
2024-12-27 12:05:00,254.94,255.03,254.89,255.0,829.0,254.0385,254.1282,253.9887,254.0983,829.0
2024-12-27 12:10:00,255.13,255.18,255.04,255.17,563.0,254.2279,254.2777,254.1382,254.2677,563.0
2024-12-27 12:15:00,255.09,255.09,254.78,254.83,831.0,254.188,254.188,253.8791,253.9289,831.0
2024-12-27 12:20:00,254.72,254.8,254.68,254.8,657.0,253.8193,253.899,253.7794,253.899,657.0
2024-12-27 12:25:00,254.81,255.18,254.74,254.88,1716.0,253.909,254.2777,253.8392,253.9787,1716.0
2024-12-27 12:30:00,254.84,255.4,254.83,255.4,1357.0,253.9389,254.4969,253.9289,254.4969,1357.0
2024-12-27 12:35:00,255.13,255.15,254.94,254.94,400.0,254.2279,254.2478,254.0385,254.0385,400.0
2024-12-27 12:40:00,255.06,255.44,255.05,255.44,1239.0,254.1581,254.5368,254.1481,254.5368,1239.0
2024-12-27 12:45:00,255.43,255.45,255.13,255.18,731.0,254.5268,254.5467,254.2279,254.2777,731.0
2024-12-27 12:50:00,255.21,255.37,255.2,255.21,682.0,254.3076,254.467,254.2976,254.3076,682.0
2024-12-27 12:55:00,255.45,255.61,255.39,255.4,719.0,254.5467,254.7062,254.4869,254.4969,719.0
2024-12-27 13:00:00,255.29,255.86,255.26,255.86,2208.0,254.3873,254.9553,254.3574,254.9553,2208.0
2024-12-27 13:05:00,255.86,255.86,255.86,255.86,0.0,254.9553,254.9553,254.9553,254.9553,0.0
2024-12-27 13:10:00,255.5,255.57,255.45,255.57,406.0,254.5965,254.6663,254.5467,254.6663,406.0
2024-12-27 13:15:00,255.71,255.72,255.71,255.72,200.0,254.8058,254.8158,254.8058,254.8158,200.0
2024-12-27 13:20:00,255.73,255.73,255.57,255.73,1097.0,254.8257,254.8257,254.6663,254.8257,1097.0
2024-12-27 13:25:00,255.73,255.73,255.73,255.73,0.0,254.8257,254.8257,254.8257,254.8257,0.0
2024-12-27 13:30:00,255.51,255.53,255.51,255.53,200.0,254.6065,254.6264,254.6065,254.6264,200.0
2024-12-27 13:35:00,255.69,255.81,255.69,255.78,1035.0,254.7859,254.9054,254.7859,254.8756,1035.0
2024-12-27 13:40:00,255.94,255.94,255.76,255.76,343.0,255.035,255.035,254.8556,254.8556,343.0
2024-12-27 13:45:00,255.58,255.77,255.49,255.49,1267.0,254.6763,254.8656,254.5866,254.5866,1267.0
2024-12-27 13:50:00,255.62,255.62,255.36,255.49,2120.0,254.7161,254.7161,254.457,254.5866,2120.0
2024-12-27 13:55:00,255.49,255.98,255.48,255.98,4999.0,254.5866,255.0748,254.5766,255.0748,4999.0
2024-12-27 14:00:00,255.94,255.97,255.81,255.81,434.0,255.035,255.0649,254.9054,254.9054,434.0
2024-12-27 14:05:00,255.93,255.93,255.82,255.82,309.0,255.025,255.025,254.9154,254.9154,309.0
2024-12-27 14:10:00,256.01,256.09,255.83,256.09,617.0,255.1047,255.1845,254.9254,255.1845,617.0
2024-12-27 14:15:00,256.16,256.31,256.14,256.31,584.0,255.2542,255.4037,255.2343,255.4037,584.0
2024-12-27 14:20:00,256.31,256.31,256.23,256.23,1024.0,255.4037,255.4037,255.324,255.324,1024.0
2024-12-27 14:25:00,256.25,256.3,256.11,256.11,993.0,255.3439,255.3937,255.2044,255.2044,993.0
2024-12-27 14:30:00,256.19,256.19,255.93,255.93,1160.0,255.2841,255.2841,255.025,255.025,1160.0
2024-12-27 14:35:00,256.15,256.3,256.15,256.3,763.0,255.2442,255.3937,255.2442,255.3937,763.0
2024-12-27 14:40:00,256.3,256.6,256.25,256.6,4520.0,255.3937,255.6927,255.3439,255.6927,4520.0
2024-12-27 14:45:00,256.84,256.99,256.82,256.82,604.0,255.9318,256.0813,255.9119,255.9119,604.0
2024-12-27 14:50:00,256.79,256.79,256.78,256.79,163.0,255.882,255.882,255.872,255.882,163.0
2024-12-27 14:55:00,256.94,257.02,256.77,256.77,2476.0,256.0315,256.1112,255.8621,255.8621,2476.0
2024-12-27 15:00:00,256.61,256.61,256.45,256.45,200.0,255.7026,255.7026,255.5432,255.5432,200.0
2024-12-27 15:05:00,256.5,256.57,256.22,256.57,1512.0,255.593,255.6628,255.314,255.6628,1512.0
2024-12-27 15:10:00,256.4,256.4,256.17,256.17,820.0,255.4934,255.4934,255.2642,255.2642,820.0
2024-12-27 15:15:00,256.27,256.32,256.12,256.31,1884.0,255.3638,255.4136,255.2143,255.4037,1884.0
2024-12-27 15:20:00,256.19,256.19,256.05,256.14,823.0,255.2841,255.2841,255.1446,255.2343,823.0
2024-12-27 15:25:00,256.24,256.28,256.18,256.18,566.0,255.3339,255.3738,255.2741,255.2741,566.0
2024-12-27 15:30:00,256.12,256.15,255.78,255.79,1520.0,255.2143,255.2442,254.8756,254.8855,1520.0
2024-12-27 15:35:00,255.89,255.89,255.57,255.69,920.0,254.9852,254.9852,254.6663,254.7859,920.0
2024-12-27 15:40:00,255.68,255.82,255.22,255.22,3612.0,254.7759,254.9154,254.3175,254.3175,3612.0
2024-12-27 15:45:00,255.36,255.69,255.13,255.69,3177.0,254.457,254.7859,254.2279,254.7859,3177.0
2024-12-27 15:50:00,255.77,256.45,255.55,256.04,11301.0,254.8656,255.5432,254.6464,255.1346,11301.0
2024-12-27 15:55:00,256.15,256.19,255.72,256.19,42932.0,255.2442,255.2841,254.8158,255.2841,42932.0
2024-12-30 09:30:00,254.85,254.85,251.65,252.15,5058.0,253.9488,253.9488,250.7602,251.2584,5058.0
2024-12-30 09:35:00,252.02,252.56,250.7,250.78,18547.0,251.1288,251.6669,249.8135,249.8932,18547.0
2024-12-30 09:40:00,251.09,251.83,250.33,251.52,2173.0,250.2021,250.9395,249.4448,250.6306,2173.0
2024-12-30 09:45:00,251.12,251.58,251.12,251.27,1600.0,250.232,250.6904,250.232,250.3815,1600.0
2024-12-30 09:50:00,250.96,251.15,250.95,251.12,1067.0,250.0726,250.2619,250.0626,250.232,1067.0
2024-12-30 09:55:00,251.12,251.12,250.77,250.77,600.0,250.232,250.232,249.8833,249.8833,600.0
2024-12-30 10:00:00,250.32,251.25,250.32,250.84,3246.0,249.4349,250.3616,249.4349,249.953,3246.0
2024-12-30 10:05:00,250.84,250.85,250.54,250.54,1615.0,249.953,249.963,249.6541,249.6541,1615.0
2024-12-30 10:10:00,250.65,251.17,250.51,250.73,1831.0,249.7637,250.2819,249.6242,249.8434,1831.0
2024-12-30 10:15:00,250.64,251.46,250.49,251.46,3022.0,249.7537,250.5708,249.6043,250.5708,3022.0
2024-12-30 10:20:00,251.29,251.67,251.0,251.17,6528.0,250.4014,250.7801,250.1125,250.2819,6528.0
2024-12-30 10:25:00,251.35,251.46,251.16,251.16,804.0,250.4612,250.5708,250.2719,250.2719,804.0
2024-12-30 10:30:00,251.25,251.63,251.05,251.63,1500.0,250.3616,250.7402,250.1623,250.7402,1500.0
2024-12-30 10:35:00,251.25,252.09,251.25,251.88,3121.0,250.3616,251.1986,250.3616,250.9893,3121.0
2024-12-30 10:40:00,252.4,252.76,252.29,252.29,926.0,251.5075,251.8662,251.3979,251.3979,926.0
2024-12-30 10:45:00,252.46,252.57,251.87,251.88,1600.0,251.5673,251.6769,250.9794,250.9893,1600.0
2024-12-30 10:50:00,251.8,252.24,251.79,252.24,2081.0,250.9096,251.3481,250.8997,251.3481,2081.0
2024-12-30 10:55:00,252.02,252.51,252.02,252.51,1500.0,251.1288,251.6171,251.1288,251.6171,1500.0
2024-12-30 11:00:00,252.5,253.05,252.49,253.05,2720.0,251.6072,252.1552,251.5972,252.1552,2720.0
2024-12-30 11:05:00,253.12,253.75,253.03,253.52,2218.0,252.225,252.8527,252.1353,252.6235,2218.0
2024-12-30 11:10:00,253.76,253.76,253.38,253.49,1400.0,252.8627,252.8627,252.484,252.5936,1400.0
2024-12-30 11:15:00,253.6,253.77,253.53,253.76,1600.0,252.7033,252.8727,252.6335,252.8627,1600.0
2024-12-30 11:20:00,253.87,254.18,253.81,253.81,2726.0,252.9723,253.2812,252.9125,252.9125,2726.0
2024-12-30 11:25:00,253.83,253.83,253.68,253.74,1574.0,252.9324,252.9324,252.783,252.8428,1574.0
2024-12-30 11:30:00,253.61,254.08,253.61,254.05,1857.0,252.7132,253.1816,252.7132,253.1517,1857.0
2024-12-30 11:35:00,254.04,254.24,254.04,254.16,1063.0,253.1417,253.341,253.1417,253.2613,1063.0
2024-12-30 11:40:00,254.25,254.81,254.25,254.76,2996.0,253.351,253.909,253.351,253.8592,2996.0
2024-12-30 11:45:00,254.78,254.88,253.95,253.95,2767.0,253.8791,253.9787,253.052,253.052,2767.0
2024-12-30 11:50:00,253.86,254.48,253.85,254.33,2933.0,252.9623,253.5801,252.9524,253.4307,2933.0
2024-12-30 11:55:00,254.42,254.55,254.29,254.41,1401.0,253.5204,253.6499,253.3908,253.5104,1401.0
2024-12-30 12:00:00,254.64,254.7,254.49,254.52,600.0,253.7396,253.7994,253.5901,253.62,600.0
2024-12-30 12:05:00,254.61,254.86,254.46,254.67,2127.0,253.7097,253.9588,253.5602,253.7695,2127.0
2024-12-30 12:10:00,254.8,254.86,254.63,254.69,2881.0,253.899,253.9588,253.7296,253.7894,2881.0
2024-12-30 12:15:00,254.61,254.8,254.61,254.8,1169.0,253.7097,253.899,253.7097,253.899,1169.0
2024-12-30 12:20:00,254.78,255.22,254.78,254.86,4438.0,253.8791,254.3175,253.8791,253.9588,4438.0
2024-12-30 12:25:00,254.79,254.86,254.69,254.73,700.0,253.8891,253.9588,253.7894,253.8293,700.0
2024-12-30 12:30:00,254.66,254.83,254.49,254.82,1700.0,253.7595,253.9289,253.5901,253.9189,1700.0
2024-12-30 12:35:00,254.94,255.32,254.94,255.11,1518.0,254.0385,254.4172,254.0385,254.2079,1518.0
2024-12-30 12:40:00,255.11,255.11,254.57,254.71,7608.0,254.2079,254.2079,253.6698,253.8093,7608.0
2024-12-30 12:45:00,254.72,255.3,254.65,255.3,700.0,253.8193,254.3972,253.7495,254.3972,700.0
2024-12-30 12:50:00,255.12,255.12,254.73,254.74,1021.0,254.2179,254.2179,253.8293,253.8392,1021.0
2024-12-30 12:55:00,254.69,255.27,254.54,255.27,1651.0,253.7894,254.3674,253.6399,254.3674,1651.0
2024-12-30 13:00:00,255.27,255.27,254.91,254.91,900.0,254.3674,254.3674,254.0086,254.0086,900.0
2024-12-30 13:05:00,254.92,255.19,254.77,255.19,933.0,254.0186,254.2876,253.8691,254.2876,933.0
2024-12-30 13:10:00,255.27,255.58,255.27,255.58,483.0,254.3674,254.6763,254.3674,254.6763,483.0
2024-12-30 13:15:00,255.53,255.75,255.2,255.51,3546.0,254.6264,254.8457,254.2976,254.6065,3546.0
2024-12-30 13:20:00,255.51,255.51,255.02,255.09,4183.0,254.6065,254.6065,254.1182,254.188,4183.0
2024-12-30 13:25:00,255.16,255.16,254.67,254.87,1679.0,254.2577,254.2577,253.7695,253.9688,1679.0
2024-12-30 13:30:00,254.81,255.14,254.81,255.09,2088.0,253.909,254.2378,253.909,254.188,2088.0
2024-12-30 13:35:00,255.02,255.22,254.93,255.16,2056.0,254.1182,254.3175,254.0286,254.2577,2056.0
2024-12-30 13:40:00,255.26,255.51,255.25,255.51,944.0,254.3574,254.6065,254.3474,254.6065,944.0
2024-12-30 13:45:00,255.51,255.72,255.46,255.67,9300.0,254.6065,254.8158,254.5567,254.7659,9300.0
2024-12-30 13:50:00,255.67,255.83,255.56,255.74,1188.0,254.7659,254.9254,254.6563,254.8357,1188.0
2024-12-30 13:55:00,255.84,256.18,255.72,255.79,5730.0,254.9353,255.2741,254.8158,254.8855,5730.0
2024-12-30 14:00:00,255.9,256.17,255.56,255.56,1494.0,254.9951,255.2642,254.6563,254.6563,1494.0
2024-12-30 14:05:00,255.69,255.69,255.22,255.65,3359.0,254.7859,254.7859,254.3175,254.746,3359.0
2024-12-30 14:10:00,255.79,255.86,255.47,255.51,3785.0,254.8855,254.9553,254.5666,254.6065,3785.0
2024-12-30 14:15:00,255.54,255.74,255.51,255.57,4874.0,254.6364,254.8357,254.6065,254.6663,4874.0
2024-12-30 14:20:00,255.57,255.61,255.34,255.6,2653.0,254.6663,254.7062,254.4371,254.6962,2653.0
2024-12-30 14:25:00,255.56,255.89,255.55,255.67,2316.0,254.6563,254.9852,254.6464,254.7659,2316.0
2024-12-30 14:30:00,255.78,256.03,255.78,255.85,1944.0,254.8756,255.1247,254.8756,254.9453,1944.0
2024-12-30 14:35:00,255.93,256.13,255.86,256.03,2949.0,255.025,255.2243,254.9553,255.1247,2949.0
2024-12-30 14:40:00,256.08,256.47,256.08,256.37,1935.0,255.1745,255.5631,255.1745,255.4635,1935.0
2024-12-30 14:45:00,256.38,256.49,256.38,256.43,1200.0,255.4734,255.583,255.4734,255.5233,1200.0
2024-12-30 14:50:00,256.41,256.47,256.29,256.37,2467.0,255.5033,255.5631,255.3837,255.4635,2467.0
2024-12-30 14:55:00,256.32,256.51,256.29,256.29,2705.0,255.4136,255.603,255.3837,255.3837,2705.0
2024-12-30 15:00:00,256.3,256.33,256.09,256.26,2392.0,255.3937,255.4236,255.1845,255.3539,2392.0
2024-12-30 15:05:00,256.3,256.36,256.2,256.31,800.0,255.3937,255.4535,255.2941,255.4037,800.0
2024-12-30 15:10:00,256.35,256.38,256.09,256.27,4939.0,255.4435,255.4734,255.1845,255.3638,4939.0
2024-12-30 15:15:00,256.2,256.51,256.13,256.42,2967.0,255.2941,255.603,255.2243,255.5133,2967.0
2024-12-30 15:20:00,256.36,256.55,256.24,256.5,4241.0,255.4535,255.6428,255.3339,255.593,4241.0
2024-12-30 15:25:00,256.45,256.46,255.7,255.71,5117.0,255.5432,255.5531,254.7958,254.8058,5117.0
2024-12-30 15:30:00,255.78,255.98,255.57,255.72,6889.0,254.8756,255.0748,254.6663,254.8158,6889.0
2024-12-30 15:35:00,255.72,255.72,255.37,255.52,5756.0,254.8158,254.8158,254.467,254.6165,5756.0
2024-12-30 15:40:00,255.38,256.0,255.38,255.85,4025.0,254.477,255.0948,254.477,254.9453,4025.0
2024-12-30 15:45:00,255.87,256.27,255.85,255.85,5883.0,254.9652,255.3638,254.9453,254.9453,5883.0
2024-12-30 15:50:00,255.69,256.26,255.66,255.73,10726.0,254.7859,255.3539,254.756,254.8257,10726.0
2024-12-30 15:55:00,255.61,255.89,255.16,255.37,34453.0,254.7062,254.9852,254.2577,254.467,34453.0
2024-12-31 09:30:00,256.63,257.42,255.74,256.62,8938.0,255.7225,256.5098,254.8357,255.7126,8938.0
2024-12-31 09:35:00,257.38,257.42,256.28,256.78,1280.0,256.4699,256.5098,255.3738,255.872,1280.0
2024-12-31 09:40:00,256.14,257.1,255.67,256.91,4957.0,255.2343,256.1909,254.7659,256.0016,4957.0
2024-12-31 09:45:00,257.19,257.39,256.97,257.07,2469.0,256.2806,256.4799,256.0613,256.161,2469.0
2024-12-31 09:50:00,257.06,257.59,256.83,257.19,8462.0,256.151,256.6792,255.9218,256.2806,8462.0
2024-12-31 09:55:00,257.62,257.74,257.24,257.36,2879.0,256.709,256.8286,256.3304,256.45,2879.0
2024-12-31 10:00:00,257.77,257.79,256.91,256.91,2940.0,256.8585,256.8784,256.0016,256.0016,2940.0
2024-12-31 10:05:00,257.01,257.49,256.86,256.87,3705.0,256.1012,256.5795,255.9517,255.9617,3705.0
2024-12-31 10:10:00,256.79,257.12,256.59,256.62,2873.0,255.882,256.2108,255.6827,255.7126,2873.0
2024-12-31 10:15:00,256.86,257.05,256.75,256.95,2125.0,255.9517,256.1411,255.8421,256.0414,2125.0
2024-12-31 10:20:00,256.83,257.91,256.76,257.9,13617.0,255.9218,256.998,255.8521,256.9881,13617.0
2024-12-31 10:25:00,258.09,258.1,256.93,256.94,9478.0,257.1774,257.1873,256.0215,256.0315,9478.0
2024-12-31 10:30:00,256.9,257.52,256.79,256.79,9169.0,255.9916,256.6094,255.882,255.882,9169.0
2024-12-31 10:35:00,256.69,257.23,256.59,257.19,2166.0,255.7823,256.3204,255.6827,256.2806,2166.0
2024-12-31 10:40:00,256.91,257.19,256.64,256.89,4308.0,256.0016,256.2806,255.7325,255.9816,4308.0
2024-12-31 10:45:00,256.89,257.12,256.51,256.51,5644.0,255.9816,256.2108,255.603,255.603,5644.0
2024-12-31 10:50:00,256.21,256.52,256.09,256.37,1925.0,255.304,255.6129,255.1845,255.4635,1925.0
2024-12-31 10:55:00,256.1,256.4,255.73,255.81,1920.0,255.1944,255.4934,254.8257,254.9054,1920.0
2024-12-31 11:00:00,255.81,256.04,255.47,255.57,4059.0,254.9054,255.1346,254.5666,254.6663,4059.0
2024-12-31 11:05:00,255.46,255.56,255.29,255.29,500.0,254.5567,254.6563,254.3873,254.3873,500.0
2024-12-31 11:10:00,255.44,255.77,255.4,255.77,3534.0,254.5368,254.8656,254.4969,254.8656,3534.0
2024-12-31 11:15:00,255.76,256.0,255.31,255.33,4571.0,254.8556,255.0948,254.4072,254.4271,4571.0
2024-12-31 11:20:00,255.17,255.4,255.17,255.28,1090.0,254.2677,254.4969,254.2677,254.3773,1090.0
2024-12-31 11:25:00,255.17,255.17,255.02,255.02,504.0,254.2677,254.2677,254.1182,254.1182,504.0
2024-12-31 11:30:00,255.01,255.06,254.75,254.75,4416.0,254.1083,254.1581,253.8492,253.8492,4416.0
2024-12-31 11:35:00,254.73,254.95,254.62,254.95,600.0,253.8293,254.0485,253.7197,254.0485,600.0
2024-12-31 11:40:00,254.81,254.81,254.81,254.81,100.0,253.909,253.909,253.909,253.909,100.0
2024-12-31 11:45:00,254.91,255.0,254.75,254.79,2452.0,254.0086,254.0983,253.8492,253.8891,2452.0
2024-12-31 11:50:00,254.87,254.87,254.46,254.66,2811.0,253.9688,253.9688,253.5602,253.7595,2811.0
2024-12-31 11:55:00,254.64,254.64,254.49,254.49,409.0,253.7396,253.7396,253.5901,253.5901,409.0
2024-12-31 12:00:00,254.48,254.68,254.36,254.54,9457.0,253.5801,253.7794,253.4606,253.6399,9457.0
2024-12-31 12:05:00,254.69,254.72,254.37,254.58,1300.0,253.7894,253.8193,253.4705,253.6798,1300.0
2024-12-31 12:10:00,254.58,254.71,254.47,254.64,934.0,253.6798,253.8093,253.5702,253.7396,934.0
2024-12-31 12:15:00,254.58,254.66,254.58,254.61,900.0,253.6798,253.7595,253.6798,253.7097,900.0
2024-12-31 12:20:00,254.5,254.62,254.16,254.28,2101.0,253.6001,253.7197,253.2613,253.3809,2101.0
2024-12-31 12:25:00,254.28,254.59,254.28,254.31,7397.0,253.3809,253.6898,253.3809,253.4107,7397.0
2024-12-31 12:30:00,254.46,254.46,254.16,254.23,1341.0,253.5602,253.5602,253.2613,253.331,1341.0
2024-12-31 12:35:00,254.07,254.32,254.06,254.22,1410.0,253.1716,253.4207,253.1616,253.3211,1410.0
2024-12-31 12:40:00,254.22,254.45,254.22,254.45,3162.0,253.3211,253.5503,253.3211,253.5503,3162.0
2024-12-31 12:45:00,254.44,254.94,254.42,254.75,6136.0,253.5403,254.0385,253.5204,253.8492,6136.0
2024-12-31 12:50:00,254.66,255.3,254.58,255.3,1626.0,253.7595,254.3972,253.6798,254.3972,1626.0
2024-12-31 12:55:00,255.31,255.56,255.11,255.55,1638.0,254.4072,254.6563,254.2079,254.6464,1638.0
2024-12-31 13:00:00,255.65,255.75,255.39,255.75,1395.0,254.746,254.8457,254.4869,254.8457,1395.0
2024-12-31 13:05:00,255.42,256.04,255.42,256.03,5222.0,254.5168,255.1346,254.5168,255.1247,5222.0
2024-12-31 13:10:00,255.82,255.93,255.32,255.34,4915.0,254.9154,255.025,254.4172,254.4371,4915.0
2024-12-31 13:15:00,255.31,255.42,254.83,254.83,1200.0,254.4072,254.5168,253.9289,253.9289,1200.0
2024-12-31 13:20:00,254.82,254.82,254.5,254.57,1550.0,253.9189,253.9189,253.6001,253.6698,1550.0
2024-12-31 13:25:00,254.72,254.87,254.25,254.54,2100.0,253.8193,253.9688,253.351,253.6399,2100.0
2024-12-31 13:30:00,254.31,255.15,254.31,255.09,4270.0,253.4107,254.2478,253.4107,254.188,4270.0
2024-12-31 13:35:00,254.86,255.19,254.86,255.19,1724.0,253.9588,254.2876,253.9588,254.2876,1724.0
2024-12-31 13:40:00,255.19,255.51,255.11,255.51,1759.0,254.2876,254.6065,254.2079,254.6065,1759.0
2024-12-31 13:45:00,255.36,255.41,255.2,255.4,1650.0,254.457,254.5069,254.2976,254.4969,1650.0
2024-12-31 13:50:00,255.44,255.51,255.18,255.51,2102.0,254.5368,254.6065,254.2777,254.6065,2102.0
2024-12-31 13:55:00,255.14,255.38,255.05,255.26,2300.0,254.2378,254.477,254.1481,254.3574,2300.0
2024-12-31 14:00:00,255.14,255.14,254.68,254.84,1152.0,254.2378,254.2378,253.7794,253.9389,1152.0
2024-12-31 14:05:00,254.98,255.34,254.86,255.34,2927.0,254.0784,254.4371,253.9588,254.4371,2927.0
2024-12-31 14:10:00,255.36,255.62,255.36,255.62,2101.0,254.457,254.7161,254.457,254.7161,2101.0
2024-12-31 14:15:00,255.39,255.39,254.95,254.99,1300.0,254.4869,254.4869,254.0485,254.0883,1300.0
2024-12-31 14:20:00,254.78,254.83,254.28,254.32,1156.0,253.8791,253.9289,253.3809,253.4207,1156.0
2024-12-31 14:25:00,254.37,254.81,254.28,254.79,1205.0,253.4705,253.909,253.3809,253.8891,1205.0
2024-12-31 14:30:00,254.61,254.67,254.4,254.43,1000.0,253.7097,253.7695,253.5004,253.5303,1000.0
2024-12-31 14:35:00,254.44,254.62,254.39,254.62,2689.0,253.5403,253.7197,253.4905,253.7197,2689.0
2024-12-31 14:40:00,254.5,254.58,254.18,254.42,1145.0,253.6001,253.6798,253.2812,253.5204,1145.0
2024-12-31 14:45:00,254.3,254.59,254.3,254.45,2008.0,253.4008,253.6898,253.4008,253.5503,2008.0
2024-12-31 14:50:00,254.5,254.85,254.36,254.85,2849.0,253.6001,253.9488,253.4606,253.9488,2849.0
2024-12-31 14:55:00,254.53,255.01,254.53,255.01,2542.0,253.63,254.1083,253.63,254.1083,2542.0
2024-12-31 15:00:00,254.89,255.05,254.89,254.96,6704.0,253.9887,254.1481,253.9887,254.0585,6704.0
2024-12-31 15:05:00,255.02,255.37,255.02,255.24,2496.0,254.1182,254.467,254.1182,254.3375,2496.0
2024-12-31 15:10:00,255.16,255.16,254.47,254.47,1121.0,254.2577,254.2577,253.5702,253.5702,1121.0
2024-12-31 15:15:00,254.51,254.81,254.33,254.81,1862.0,253.61,253.909,253.4307,253.909,1862.0
2024-12-31 15:20:00,254.74,255.11,254.69,255.1,3822.0,253.8392,254.2079,253.7894,254.198,3822.0
2024-12-31 15:25:00,255.12,255.43,255.12,255.3,2570.0,254.2179,254.5268,254.2179,254.3972,2570.0
2024-12-31 15:30:00,255.43,255.43,254.92,254.92,2340.0,254.5268,254.5268,254.0186,254.0186,2340.0
2024-12-31 15:35:00,254.91,255.3,254.73,254.73,3159.0,254.0086,254.3972,253.8293,253.8293,3159.0
2024-12-31 15:40:00,254.61,254.79,254.34,254.54,4126.0,253.7097,253.8891,253.4406,253.6399,4126.0
2024-12-31 15:45:00,254.42,254.88,254.23,254.77,4932.0,253.5204,253.9787,253.331,253.8691,4932.0
2024-12-31 15:50:00,254.66,254.97,254.55,254.69,10331.0,253.7595,254.0684,253.6499,253.7894,10331.0
2024-12-31 15:55:00,254.47,254.94,254.36,254.87,44643.0,253.5702,254.0385,253.4606,253.9688,44643.0
2025-01-02 09:30:00,256.59,257.2,256.39,257.2,8937.0,255.6827,256.2905,255.4834,256.2905,8937.0
2025-01-02 09:35:00,256.49,257.42,256.47,256.47,3736.0,255.583,256.5098,255.5631,255.5631,3736.0
2025-01-02 09:40:00,256.38,257.08,256.38,256.74,2900.0,255.4734,256.171,255.4734,255.8322,2900.0
2025-01-02 09:45:00,256.29,257.23,256.29,256.78,3418.0,255.3837,256.3204,255.3837,255.872,3418.0
2025-01-02 09:50:00,256.75,257.21,255.97,257.0,3230.0,255.8421,256.3005,255.0649,256.0912,3230.0
2025-01-02 09:55:00,257.04,257.05,256.16,256.61,1941.0,256.1311,256.1411,255.2542,255.7026,1941.0
2025-01-02 10:00:00,256.65,257.02,256.62,256.84,2737.0,255.7425,256.1112,255.7126,255.9318,2737.0
2025-01-02 10:05:00,256.64,256.74,255.96,256.19,3589.0,255.7325,255.8322,255.0549,255.2841,3589.0
2025-01-02 10:10:00,255.98,256.18,255.77,256.12,2627.0,255.0748,255.2741,254.8656,255.2143,2627.0
2025-01-02 10:15:00,256.12,256.12,255.36,255.37,1961.0,255.2143,255.2143,254.457,254.467,1961.0
2025-01-02 10:20:00,255.37,255.37,254.45,254.63,2839.0,254.467,254.467,253.5503,253.7296,2839.0
2025-01-02 10:25:00,254.8,255.28,254.8,255.28,3145.0,253.899,254.3773,253.899,254.3773,3145.0
2025-01-02 10:30:00,255.03,255.03,254.7,254.92,500.0,254.1282,254.1282,253.7994,254.0186,500.0
2025-01-02 10:35:00,254.88,254.89,254.87,254.89,300.0,253.9787,253.9887,253.9688,253.9887,300.0
2025-01-02 10:40:00,254.96,255.28,254.2,254.51,2406.0,254.0585,254.3773,253.3011,253.61,2406.0
2025-01-02 10:45:00,254.51,254.53,253.72,254.34,3068.0,253.61,253.63,252.8228,253.4406,3068.0
2025-01-02 10:50:00,254.34,254.58,253.87,254.5,3625.0,253.4406,253.6798,252.9723,253.6001,3625.0
2025-01-02 10:55:00,254.64,254.73,254.21,254.22,1074.0,253.7396,253.8293,253.3111,253.3211,1074.0
2025-01-02 11:00:00,254.15,254.25,253.34,253.42,4065.0,253.2513,253.351,252.4442,252.5239,4065.0
2025-01-02 11:05:00,253.3,253.66,253.25,253.63,1400.0,252.4043,252.763,252.3545,252.7332,1400.0
2025-01-02 11:10:00,253.51,254.52,253.51,254.52,2296.0,252.6136,253.62,252.6136,253.62,2296.0
2025-01-02 11:15:00,254.44,254.45,254.44,254.45,300.0,253.5403,253.5503,253.5403,253.5503,300.0
2025-01-02 11:20:00,254.47,255.22,254.46,255.03,14516.0,253.5702,254.3175,253.5602,254.1282,14516.0
2025-01-02 11:25:00,254.84,255.02,254.81,254.81,1250.0,253.9389,254.1182,253.909,253.909,1250.0
2025-01-02 11:30:00,254.84,255.11,254.69,255.11,4286.0,253.9389,254.2079,253.7894,254.2079,4286.0
2025-01-02 11:35:00,254.93,255.0,254.49,254.59,7364.0,254.0286,254.0983,253.5901,253.6898,7364.0
2025-01-02 11:40:00,254.46,254.68,254.29,254.65,4082.0,253.5602,253.7794,253.3908,253.7495,4082.0
2025-01-02 11:45:00,254.52,254.52,254.04,254.06,2142.0,253.62,253.62,253.1417,253.1616,2142.0
2025-01-02 11:50:00,254.33,254.56,253.72,253.72,2513.0,253.4307,253.6599,252.8228,252.8228,2513.0
2025-01-02 11:55:00,253.78,253.78,253.54,253.76,1251.0,252.8826,252.8826,252.6435,252.8627,1251.0
2025-01-02 12:00:00,253.76,253.87,253.67,253.86,3075.0,252.8627,252.9723,252.773,252.9623,3075.0
2025-01-02 12:05:00,253.86,253.9,253.46,253.48,2132.0,252.9623,253.0022,252.5638,252.5837,2132.0
2025-01-02 12:10:00,253.63,254.32,253.49,254.32,3782.0,252.7332,253.4207,252.5936,253.4207,3782.0
2025-01-02 12:15:00,253.97,253.97,253.68,253.68,600.0,253.072,253.072,252.783,252.783,600.0
2025-01-02 12:20:00,253.58,253.61,253.13,253.13,4699.0,252.6833,252.7132,252.2349,252.2349,4699.0
2025-01-02 12:25:00,253.4,253.4,252.62,252.62,4685.0,252.504,252.504,251.7267,251.7267,4685.0
2025-01-02 12:30:00,252.76,252.84,252.41,252.41,1912.0,251.8662,251.9459,251.5175,251.5175,1912.0
2025-01-02 12:35:00,252.52,252.64,251.75,251.78,2100.0,251.6271,251.7467,250.8598,250.8897,2100.0
2025-01-02 12:40:00,251.78,251.94,251.41,251.81,3925.0,250.8897,251.0491,250.521,250.9196,3925.0
2025-01-02 12:45:00,251.7,251.7,251.38,251.38,867.0,250.81,250.81,250.4911,250.4911,867.0
2025-01-02 12:50:00,251.56,252.0,251.55,252.0,2300.0,250.6705,251.1089,250.6605,251.1089,2300.0
2025-01-02 12:55:00,252.05,252.13,252.0,252.01,500.0,251.1587,251.2385,251.1089,251.1189,500.0
2025-01-02 13:00:00,252.06,252.06,251.53,251.53,645.0,251.1687,251.1687,250.6406,250.6406,645.0
2025-01-02 13:05:00,251.69,252.14,251.68,252.14,1985.0,250.8,251.2484,250.79,251.2484,1985.0
2025-01-02 13:10:00,251.86,251.86,251.4,251.66,1182.0,250.9694,250.9694,250.511,250.7701,1182.0
2025-01-02 13:15:00,251.34,251.51,251.2,251.51,900.0,250.4513,250.6207,250.3117,250.6207,900.0
2025-01-02 13:20:00,251.58,251.7,251.1,251.33,3644.0,250.6904,250.81,250.2121,250.4413,3644.0
2025-01-02 13:25:00,251.23,251.44,251.02,251.26,759.0,250.3416,250.5509,250.1324,250.3715,759.0
2025-01-02 13:30:00,251.02,251.02,250.28,250.62,1114.0,250.1324,250.1324,249.395,249.7338,1114.0
2025-01-02 13:35:00,250.81,251.13,250.65,251.13,2979.0,249.9231,250.242,249.7637,250.242,2979.0
2025-01-02 13:40:00,250.93,251.17,250.65,251.17,2000.0,250.0427,250.2819,249.7637,250.2819,2000.0
2025-01-02 13:45:00,250.67,250.98,250.52,250.53,707.0,249.7836,250.0925,249.6342,249.6441,707.0
2025-01-02 13:50:00,250.64,250.64,250.33,250.34,1320.0,249.7537,249.7537,249.4448,249.4548,1320.0
2025-01-02 13:55:00,250.45,250.74,250.32,250.74,2400.0,249.5644,249.8534,249.4349,249.8534,2400.0
2025-01-02 14:00:00,250.85,250.9,250.6,250.88,2303.0,249.963,250.0128,249.7139,249.9929,2303.0
2025-01-02 14:05:00,250.65,251.07,250.65,250.87,1296.0,249.7637,250.1822,249.7637,249.9829,1296.0
2025-01-02 14:10:00,250.72,250.83,250.49,250.49,524.0,249.8334,249.9431,249.6043,249.6043,524.0
2025-01-02 14:15:00,250.38,250.73,250.38,250.73,1026.0,249.4946,249.8434,249.4946,249.8434,1026.0
2025-01-02 14:20:00,250.62,250.78,250.54,250.54,1677.0,249.7338,249.8932,249.6541,249.6541,1677.0
2025-01-02 14:25:00,250.77,251.02,250.6,251.02,4746.0,249.8833,250.1324,249.7139,250.1324,4746.0
2025-01-02 14:30:00,251.01,251.19,250.74,250.92,1295.0,250.1224,250.3018,249.8534,250.0327,1295.0
2025-01-02 14:35:00,250.69,250.87,250.56,250.87,1000.0,249.8036,249.9829,249.674,249.9829,1000.0
2025-01-02 14:40:00,250.79,250.96,250.71,250.71,529.0,249.9032,250.0726,249.8235,249.8235,529.0
2025-01-02 14:45:00,250.69,251.05,250.45,250.87,5415.0,249.8036,250.1623,249.5644,249.9829,5415.0
2025-01-02 14:50:00,250.91,251.12,250.9,251.1,1558.0,250.0228,250.232,250.0128,250.2121,1558.0
2025-01-02 14:55:00,250.88,250.88,250.3,250.42,1362.0,249.9929,249.9929,249.4149,249.5345,1362.0
2025-01-02 15:00:00,250.56,251.1,250.53,251.1,2407.0,249.674,250.2121,249.6441,250.2121,2407.0
2025-01-02 15:05:00,251.46,251.46,251.39,251.39,853.0,250.5708,250.5708,250.5011,250.5011,853.0
2025-01-02 15:10:00,251.57,251.76,251.33,251.75,935.0,250.6804,250.8698,250.4413,250.8598,935.0
2025-01-02 15:15:00,251.59,251.59,251.3,251.56,1080.0,250.7004,250.7004,250.4114,250.6705,1080.0
2025-01-02 15:20:00,251.56,251.75,251.43,251.62,2301.0,250.6705,250.8598,250.5409,250.7303,2301.0
2025-01-02 15:25:00,251.62,251.8,251.51,251.69,2132.0,250.7303,250.9096,250.6207,250.8,2132.0
2025-01-02 15:30:00,251.59,251.81,251.44,251.63,2629.0,250.7004,250.9196,250.5509,250.7402,2629.0
2025-01-02 15:35:00,251.52,251.52,251.13,251.28,4246.0,250.6306,250.6306,250.242,250.3915,4246.0
2025-01-02 15:40:00,251.27,251.46,251.13,251.38,5817.0,250.3815,250.5708,250.242,250.4911,5817.0
2025-01-02 15:45:00,251.29,251.31,251.0,251.21,8706.0,250.4014,250.4214,250.1125,250.3217,8706.0
2025-01-02 15:50:00,251.29,251.72,250.73,251.28,16486.0,250.4014,250.8299,249.8434,250.3915,16486.0
2025-01-02 15:55:00,251.29,251.64,251.07,251.22,60609.0,250.4014,250.7502,250.1822,250.3317,60609.0
2025-01-03 09:30:00,251.09,251.68,250.21,251.65,9612.0,250.2021,250.79,249.3252,250.7602,9612.0
2025-01-03 09:35:00,251.47,251.47,251.26,251.27,200.0,250.5808,250.5808,250.3715,250.3815,200.0
2025-01-03 09:40:00,252.45,252.89,251.62,251.62,1500.0,251.5573,251.9958,250.7303,250.7303,1500.0
2025-01-03 09:45:00,250.54,250.74,249.96,250.05,3145.0,249.6541,249.8534,249.0761,249.1658,3145.0
2025-01-03 09:50:00,249.95,250.29,249.86,249.98,700.0,249.0662,249.405,248.9765,249.0961,700.0
2025-01-03 09:55:00,249.81,250.31,249.52,250.31,2460.0,248.9267,249.4249,248.6377,249.4249,2460.0
2025-01-03 10:00:00,250.29,251.64,250.21,251.36,4102.0,249.405,250.7502,249.3252,250.4712,4102.0
2025-01-03 10:05:00,251.54,251.67,251.53,251.67,300.0,250.6505,250.7801,250.6406,250.7801,300.0
2025-01-03 10:10:00,251.15,252.63,251.04,251.98,3379.0,250.2619,251.7367,250.1523,251.089,3379.0
2025-01-03 10:15:00,251.74,252.01,251.55,251.73,2881.0,250.8498,251.1189,250.6605,250.8399,2881.0
2025-01-03 10:20:00,251.68,251.74,251.19,251.74,2768.0,250.79,250.8498,250.3018,250.8498,2768.0
2025-01-03 10:25:00,251.51,252.5,251.51,252.5,927.0,250.6207,251.6072,250.6207,251.6072,927.0
2025-01-03 10:30:00,252.69,252.94,252.5,252.94,600.0,251.7965,252.0456,251.6072,252.0456,600.0
2025-01-03 10:35:00,252.59,252.59,252.04,252.49,2180.0,251.6968,251.6968,251.1488,251.5972,2180.0
2025-01-03 10:40:00,252.68,253.0,252.64,252.77,1384.0,251.7865,252.1054,251.7467,251.8762,1384.0
2025-01-03 10:45:00,252.97,252.97,252.11,252.2,1815.0,252.0755,252.0755,251.2185,251.3082,1815.0
2025-01-03 10:50:00,252.2,252.3,252.08,252.3,1695.0,251.3082,251.4079,251.1886,251.4079,1695.0
2025-01-03 10:55:00,252.3,252.88,252.3,252.88,1437.0,251.4079,251.9858,251.4079,251.9858,1437.0
2025-01-03 11:00:00,252.92,253.01,252.77,252.79,1653.0,252.0257,252.1153,251.8762,251.8961,1653.0
2025-01-03 11:05:00,252.47,252.48,252.07,252.07,900.0,251.5773,251.5872,251.1787,251.1787,900.0
2025-01-03 11:10:00,252.07,252.07,252.07,252.07,0.0,251.1787,251.1787,251.1787,251.1787,0.0
2025-01-03 11:15:00,251.86,252.5,251.86,252.15,2471.0,250.9694,251.6072,250.9694,251.2584,2471.0
2025-01-03 11:20:00,252.13,252.13,251.67,251.76,1405.0,251.2385,251.2385,250.7801,250.8698,1405.0
2025-01-03 11:25:00,252.17,252.17,251.88,251.89,371.0,251.2783,251.2783,250.9893,250.9993,371.0
2025-01-03 11:30:00,252.22,252.54,252.22,252.38,1158.0,251.3281,251.647,251.3281,251.4876,1158.0
2025-01-03 11:35:00,252.38,252.38,252.22,252.22,1140.0,251.4876,251.4876,251.3281,251.3281,1140.0
2025-01-03 11:40:00,252.2,252.48,252.15,252.48,1100.0,251.3082,251.5872,251.2584,251.5872,1100.0
2025-01-03 11:45:00,252.45,252.45,252.45,252.45,700.0,251.5573,251.5573,251.5573,251.5573,700.0
2025-01-03 11:50:00,252.47,252.66,252.46,252.47,728.0,251.5773,251.7666,251.5673,251.5773,728.0
2025-01-03 11:55:00,252.59,252.62,252.49,252.62,1895.0,251.6968,251.7267,251.5972,251.7267,1895.0
2025-01-03 12:00:00,252.74,252.89,252.65,252.89,1364.0,251.8463,251.9958,251.7566,251.9958,1364.0
2025-01-03 12:05:00,252.83,253.1,252.83,253.08,1640.0,251.936,252.205,251.936,252.1851,1640.0
2025-01-03 12:10:00,253.06,253.08,252.91,252.92,1428.0,252.1652,252.1851,252.0157,252.0257,1428.0
2025-01-03 12:15:00,252.91,253.19,252.82,252.82,802.0,252.0157,252.2947,251.926,251.926,802.0
2025-01-03 12:20:00,253.02,253.08,252.94,252.94,300.0,252.1253,252.1851,252.0456,252.0456,300.0
2025-01-03 12:25:00,253.06,253.07,252.8,252.8,900.0,252.1652,252.1751,251.9061,251.9061,900.0
2025-01-03 12:30:00,252.83,252.83,252.83,252.83,200.0,251.936,251.936,251.936,251.936,200.0
2025-01-03 12:35:00,252.71,252.93,252.71,252.77,879.0,251.8164,252.0356,251.8164,251.8762,879.0
2025-01-03 12:40:00,252.67,253.0,252.56,253.0,3605.0,251.7765,252.1054,251.6669,252.1054,3605.0
2025-01-03 12:45:00,252.92,253.06,252.67,253.06,600.0,252.0257,252.1652,251.7765,252.1652,600.0
2025-01-03 12:50:00,253.15,253.15,252.9,252.93,1000.0,252.2549,252.2549,252.0057,252.0356,1000.0
2025-01-03 12:55:00,252.93,252.93,252.92,252.93,100.0,252.0356,252.0356,252.0257,252.0356,100.0
2025-01-03 13:00:00,252.95,252.95,252.95,252.95,100.0,252.0556,252.0556,252.0556,252.0556,100.0
2025-01-03 13:05:00,252.95,253.16,252.78,252.91,810.0,252.0556,252.2648,251.8862,252.0157,810.0
2025-01-03 13:10:00,252.91,252.92,252.9,252.92,596.0,252.0157,252.0257,252.0057,252.0257,596.0
2025-01-03 13:15:00,252.93,253.23,252.93,253.23,5310.0,252.0356,252.3346,252.0356,252.3346,5310.0
2025-01-03 13:20:00,253.38,253.55,253.37,253.54,1038.0,252.484,252.6534,252.4741,252.6435,1038.0
2025-01-03 13:25:00,253.61,253.93,253.61,253.93,519.0,252.7132,253.0321,252.7132,253.0321,519.0
2025-01-03 13:30:00,254.1,254.12,253.82,254.05,918.0,253.2015,253.2214,252.9225,253.1517,918.0
2025-01-03 13:35:00,253.97,254.17,253.96,254.17,699.0,253.072,253.2712,253.062,253.2712,699.0
2025-01-03 13:40:00,254.19,254.19,253.96,253.96,804.0,253.2912,253.2912,253.062,253.062,804.0
2025-01-03 13:45:00,253.96,253.96,253.92,253.93,900.0,253.062,253.062,253.0221,253.0321,900.0
2025-01-03 13:50:00,253.91,254.01,253.89,254.01,1487.0,253.0122,253.1118,252.9922,253.1118,1487.0
2025-01-03 13:55:00,253.89,254.0,253.67,253.74,2525.0,252.9922,253.1018,252.773,252.8428,2525.0
2025-01-03 14:00:00,253.75,253.75,253.61,253.62,600.0,252.8527,252.8527,252.7132,252.7232,600.0
2025-01-03 14:05:00,253.61,253.7,253.61,253.61,1127.0,252.7132,252.8029,252.7132,252.7132,1127.0
2025-01-03 14:10:00,253.62,253.62,253.6,253.61,200.0,252.7232,252.7232,252.7033,252.7132,200.0
2025-01-03 14:15:00,253.46,253.85,253.46,253.75,2069.0,252.5638,252.9524,252.5638,252.8527,2069.0
2025-01-03 14:20:00,253.96,254.1,253.86,253.89,4520.0,253.062,253.2015,252.9623,252.9922,4520.0
2025-01-03 14:25:00,253.81,253.89,253.77,253.89,2008.0,252.9125,252.9922,252.8727,252.9922,2008.0
2025-01-03 14:30:00,253.9,253.9,253.8,253.8,1363.0,253.0022,253.0022,252.9026,252.9026,1363.0
2025-01-03 14:35:00,253.86,253.97,253.75,253.75,1206.0,252.9623,253.072,252.8527,252.8527,1206.0
2025-01-03 14:40:00,253.88,254.01,253.83,254.01,2362.0,252.9823,253.1118,252.9324,253.1118,2362.0
2025-01-03 14:45:00,254.0,254.0,253.83,253.86,1306.0,253.1018,253.1018,252.9324,252.9623,1306.0
2025-01-03 14:50:00,253.76,253.97,253.7,253.75,2713.0,252.8627,253.072,252.8029,252.8527,2713.0
2025-01-03 14:55:00,253.74,253.75,253.29,253.29,1600.0,252.8428,252.8527,252.3944,252.3944,1600.0
2025-01-03 15:00:00,253.42,253.7,253.4,253.66,4485.0,252.5239,252.8029,252.504,252.763,4485.0
2025-01-03 15:05:00,253.67,253.76,253.32,253.33,1316.0,252.773,252.8627,252.4243,252.4342,1316.0
2025-01-03 15:10:00,253.46,253.52,253.45,253.49,1418.0,252.5638,252.6235,252.5538,252.5936,1418.0
2025-01-03 15:15:00,253.55,253.59,253.43,253.49,3718.0,252.6534,252.6933,252.5339,252.5936,3718.0
2025-01-03 15:20:00,253.49,253.49,253.32,253.4,1210.0,252.5936,252.5936,252.4243,252.504,1210.0
2025-01-03 15:25:00,253.42,253.59,253.41,253.59,6478.0,252.5239,252.6933,252.5139,252.6933,6478.0
2025-01-03 15:30:00,253.54,253.69,253.51,253.69,3370.0,252.6435,252.7929,252.6136,252.7929,3370.0
2025-01-03 15:35:00,253.72,253.75,253.55,253.64,1135.0,252.8228,252.8527,252.6534,252.7431,1135.0
2025-01-03 15:40:00,253.53,253.61,253.3,253.31,5097.0,252.6335,252.7132,252.4043,252.4143,5097.0
2025-01-03 15:45:00,253.41,253.47,252.96,253.11,6242.0,252.5139,252.5737,252.0655,252.215,6242.0
2025-01-03 15:50:00,253.18,253.56,253.17,253.2,4980.0,252.2847,252.6634,252.2748,252.3047,4980.0
2025-01-03 15:55:00,253.11,253.76,253.11,253.53,46800.0,252.215,252.8627,252.215,252.6335,46800.0
2025-01-06 09:30:00,253.82,254.61,253.4,253.6,8043.0,252.9225,253.7097,252.504,252.7033,8043.0
2025-01-06 09:35:00,253.27,253.27,252.27,252.31,725.0,252.3744,252.3744,251.378,251.4178,725.0
2025-01-06 09:40:00,252.96,255.49,252.28,255.42,4195.0,252.0655,254.5866,251.3879,254.5168,4195.0
2025-01-06 09:45:00,255.66,255.66,254.63,254.63,2501.0,254.756,254.756,253.7296,253.7296,2501.0
2025-01-06 09:50:00,254.35,254.35,254.17,254.18,2054.0,253.4506,253.4506,253.2712,253.2812,2054.0
2025-01-06 09:55:00,254.24,254.68,253.6,254.68,1603.0,253.341,253.7794,252.7033,253.7794,1603.0
2025-01-06 10:00:00,254.58,254.69,253.74,254.28,7746.0,253.6798,253.7894,252.8428,253.3809,7746.0
2025-01-06 10:05:00,254.42,254.55,253.5,254.55,30288.0,253.5204,253.6499,252.6036,253.6499,30288.0
2025-01-06 10:10:00,254.3,254.31,253.93,254.07,1259.0,253.4008,253.4107,253.0321,253.1716,1259.0
2025-01-06 10:15:00,254.01,254.23,253.97,254.04,3454.0,253.1118,253.331,253.072,253.1417,3454.0
2025-01-06 10:20:00,253.73,253.87,253.3,253.44,2042.0,252.8328,252.9723,252.4043,252.5438,2042.0
2025-01-06 10:25:00,253.52,253.52,252.5,252.67,2111.0,252.6235,252.6235,251.6072,251.7765,2111.0
2025-01-06 10:30:00,252.65,252.95,252.48,252.84,1458.0,251.7566,252.0556,251.5872,251.9459,1458.0
2025-01-06 10:35:00,252.38,252.69,251.87,251.87,1678.0,251.4876,251.7965,250.9794,250.9794,1678.0
2025-01-06 10:40:00,252.66,252.66,251.86,252.02,14720.0,251.7666,251.7666,250.9694,251.1288,14720.0
2025-01-06 10:45:00,252.01,252.15,251.7,251.78,1219.0,251.1189,251.2584,250.81,250.8897,1219.0
2025-01-06 10:50:00,251.91,252.18,251.77,252.18,1118.0,251.0192,251.2883,250.8797,251.2883,1118.0
2025-01-06 10:55:00,252.08,252.18,251.37,251.53,10977.0,251.1886,251.2883,250.4811,250.6406,10977.0
2025-01-06 11:00:00,251.52,251.83,251.4,251.4,1300.0,250.6306,250.9395,250.511,250.511,1300.0
2025-01-06 11:05:00,251.53,251.7,251.43,251.7,1500.0,250.6406,250.81,250.5409,250.81,1500.0
2025-01-06 11:10:00,251.73,251.77,251.62,251.74,1280.0,250.8399,250.8797,250.7303,250.8498,1280.0
2025-01-06 11:15:00,251.94,252.4,251.94,252.32,1625.0,251.0491,251.5075,251.0491,251.4278,1625.0
2025-01-06 11:20:00,252.49,252.59,252.35,252.37,2518.0,251.5972,251.6968,251.4577,251.4776,2518.0
2025-01-06 11:25:00,252.36,252.42,252.02,252.31,2030.0,251.4676,251.5274,251.1288,251.4178,2030.0
2025-01-06 11:30:00,252.53,252.53,251.51,251.91,8110.0,251.637,251.637,250.6207,251.0192,8110.0
2025-01-06 11:35:00,251.92,252.06,251.48,251.79,14492.0,251.0292,251.1687,250.5908,250.8997,14492.0
2025-01-06 11:40:00,252.1,252.38,252.09,252.28,1700.0,251.2086,251.4876,251.1986,251.3879,1700.0
2025-01-06 11:45:00,252.19,253.31,252.19,253.06,5675.0,251.2982,252.4143,251.2982,252.1652,5675.0
2025-01-06 11:50:00,253.23,253.23,252.97,253.09,4925.0,252.3346,252.3346,252.0755,252.1951,4925.0
2025-01-06 11:55:00,253.11,253.59,253.1,253.41,2205.0,252.215,252.6933,252.205,252.5139,2205.0
2025-01-06 12:00:00,253.41,253.82,253.34,253.57,3337.0,252.5139,252.9225,252.4442,252.6734,3337.0
2025-01-06 12:05:00,253.62,253.75,253.35,253.35,2025.0,252.7232,252.8527,252.4541,252.4541,2025.0
2025-01-06 12:10:00,253.23,253.35,252.5,252.75,2931.0,252.3346,252.4541,251.6072,251.8563,2931.0
2025-01-06 12:15:00,252.86,252.93,252.47,252.48,3707.0,251.9659,252.0356,251.5773,251.5872,3707.0
2025-01-06 12:20:00,252.47,252.49,252.23,252.49,575.0,251.5773,251.5972,251.3381,251.5972,575.0
2025-01-06 12:25:00,252.26,252.42,251.96,251.96,5057.0,251.368,251.5274,251.0691,251.0691,5057.0
2025-01-06 12:30:00,252.14,252.14,251.92,251.94,1100.0,251.2484,251.2484,251.0292,251.0491,1100.0
2025-01-06 12:35:00,252.07,252.32,251.99,252.29,2608.0,251.1787,251.4278,251.099,251.3979,2608.0
2025-01-06 12:40:00,252.12,252.17,251.89,252.06,1935.0,251.2285,251.2783,250.9993,251.1687,1935.0
2025-01-06 12:45:00,252.1,252.15,252.03,252.07,1731.0,251.2086,251.2584,251.1388,251.1787,1731.0
2025-01-06 12:50:00,251.99,252.07,251.56,251.76,1989.0,251.099,251.1787,250.6705,250.8698,1989.0
2025-01-06 12:55:00,251.76,251.77,251.14,251.42,18634.0,250.8698,250.8797,250.252,250.531,18634.0
2025-01-06 13:00:00,251.42,251.43,250.96,251.38,16971.0,250.531,250.5409,250.0726,250.4911,16971.0
2025-01-06 13:05:00,251.26,251.34,251.1,251.21,1570.0,250.3715,250.4513,250.2121,250.3217,1570.0
2025-01-06 13:10:00,251.13,251.34,250.98,251.33,4271.0,250.242,250.4513,250.0925,250.4413,4271.0
2025-01-06 13:15:00,251.33,251.54,251.13,251.51,2373.0,250.4413,250.6505,250.242,250.6207,2373.0
2025-01-06 13:20:00,251.59,251.7,251.56,251.57,1899.0,250.7004,250.81,250.6705,250.6804,1899.0
2025-01-06 13:25:00,251.58,251.58,251.22,251.31,2609.0,250.6904,250.6904,250.3317,250.4214,2609.0
2025-01-06 13:30:00,251.02,251.22,250.93,250.95,1936.0,250.1324,250.3317,250.0427,250.0626,1936.0
2025-01-06 13:35:00,250.77,251.11,250.77,250.9,2607.0,249.8833,250.2221,249.8833,250.0128,2607.0
2025-01-06 13:40:00,250.92,251.0,250.74,250.88,5765.0,250.0327,250.1125,249.8534,249.9929,5765.0
2025-01-06 13:45:00,250.88,251.0,250.56,250.76,4391.0,249.9929,250.1125,249.674,249.8733,4391.0
2025-01-06 13:50:00,250.8,250.85,250.77,250.85,621.0,249.9132,249.963,249.8833,249.963,621.0
2025-01-06 13:55:00,250.71,250.71,250.48,250.6,1234.0,249.8235,249.8235,249.5943,249.7139,1234.0
2025-01-06 14:00:00,250.51,250.51,249.85,249.95,6493.0,249.6242,249.6242,248.9665,249.0662,6493.0
2025-01-06 14:05:00,249.99,250.13,249.96,250.07,1624.0,249.106,249.2455,249.0761,249.1857,1624.0
2025-01-06 14:10:00,250.07,250.3,249.83,249.85,5958.0,249.1857,249.4149,248.9466,248.9665,5958.0
2025-01-06 14:15:00,249.84,250.14,249.76,249.76,5162.0,248.9566,249.2555,248.8768,248.8768,5162.0
2025-01-06 14:20:00,249.67,249.67,249.53,249.55,2172.0,248.7872,248.7872,248.6477,248.6676,2172.0
2025-01-06 14:25:00,249.55,249.6,249.44,249.6,2273.0,248.6676,248.7174,248.558,248.7174,2273.0
2025-01-06 14:30:00,249.59,249.76,249.29,249.57,4254.0,248.7074,248.8768,248.4085,248.6875,4254.0
2025-01-06 14:35:00,249.64,250.0,249.51,249.61,8495.0,248.7573,249.116,248.6277,248.7274,8495.0
2025-01-06 14:40:00,249.55,249.82,249.54,249.65,2851.0,248.6676,248.9366,248.6576,248.7672,2851.0
2025-01-06 14:45:00,249.54,249.67,249.35,249.64,2070.0,248.6576,248.7872,248.4683,248.7573,2070.0
2025-01-06 14:50:00,249.52,249.54,249.42,249.54,1427.0,248.6377,248.6576,248.538,248.6576,1427.0
2025-01-06 14:55:00,249.41,249.5,249.28,249.39,2559.0,248.5281,248.6178,248.3985,248.5081,2559.0
2025-01-06 15:00:00,249.56,249.63,249.32,249.63,1501.0,248.6775,248.7473,248.4384,248.7473,1501.0
2025-01-06 15:05:00,249.61,249.73,249.28,249.46,2428.0,248.7274,248.8469,248.3985,248.5779,2428.0
2025-01-06 15:10:00,249.41,249.78,249.41,249.65,1588.0,248.5281,248.8968,248.5281,248.7672,1588.0
2025-01-06 15:15:00,249.58,249.76,249.45,249.66,2300.0,248.6975,248.8768,248.5679,248.7772,2300.0
2025-01-06 15:20:00,249.69,250.0,249.51,250.0,10339.0,248.8071,249.116,248.6277,249.116,10339.0
2025-01-06 15:25:00,249.9,249.9,249.73,249.73,2402.0,249.0163,249.0163,248.8469,248.8469,2402.0
2025-01-06 15:30:00,249.71,249.76,249.52,249.75,4547.0,248.827,248.8768,248.6377,248.8669,4547.0
2025-01-06 15:35:00,249.71,249.93,249.65,249.92,3649.0,248.827,249.0462,248.7672,249.0363,3649.0
2025-01-06 15:40:00,249.85,250.0,249.62,249.72,13284.0,248.9665,249.116,248.7373,248.837,13284.0
2025-01-06 15:45:00,249.63,249.77,249.3,249.32,9089.0,248.7473,248.8868,248.4185,248.4384,9089.0
2025-01-06 15:50:00,249.48,249.74,249.4,249.53,7989.0,248.5978,248.8569,248.5181,248.6477,7989.0
2025-01-06 15:55:00,249.61,249.71,248.62,248.89,71071.0,248.7274,248.827,247.7409,248.0099,71071.0
2025-01-07 09:30:00,248.68,249.06,248.54,249.04,6760.0,247.8007,248.1793,247.6612,248.1594,6760.0
2025-01-07 09:35:00,249.22,249.22,249.21,249.22,200.0,248.3387,248.3387,248.3288,248.3387,200.0
2025-01-07 09:40:00,249.13,249.56,248.97,249.0,2288.0,248.2491,248.6775,248.0896,248.1195,2288.0
2025-01-07 09:45:00,249.38,249.61,248.92,249.19,19752.0,248.4982,248.7274,248.0398,248.3089,19752.0
2025-01-07 09:50:00,249.32,249.62,249.06,249.19,13660.0,248.4384,248.7373,248.1793,248.3089,13660.0
2025-01-07 09:55:00,248.92,249.41,248.81,249.41,35064.0,248.0398,248.5281,247.9302,248.5281,35064.0
2025-01-07 10:00:00,249.2,249.2,247.38,247.38,3787.0,248.3188,248.3188,246.5053,246.5053,3787.0
2025-01-07 10:05:00,247.32,247.32,246.44,246.44,2687.0,246.4455,246.4455,245.5686,245.5686,2687.0
2025-01-07 10:10:00,246.83,247.0,246.4,246.66,9040.0,245.9572,246.1266,245.5287,245.7878,9040.0
2025-01-07 10:15:00,246.92,246.92,246.28,246.86,3353.0,246.0469,246.0469,245.4091,245.9871,3353.0
2025-01-07 10:20:00,246.95,247.35,246.63,246.99,14139.0,246.0768,246.4754,245.7579,246.1166,14139.0
2025-01-07 10:25:00,246.99,247.29,246.82,247.29,12716.0,246.1166,246.4156,245.9472,246.4156,12716.0
2025-01-07 10:30:00,247.34,247.55,246.87,247.55,1500.0,246.4654,246.6747,245.9971,246.6747,1500.0
2025-01-07 10:35:00,247.84,247.93,246.07,246.34,4100.0,246.9636,247.0533,245.1999,245.4689,4100.0
2025-01-07 10:40:00,245.96,246.3,245.6,245.62,9488.0,245.0903,245.4291,244.7315,244.7515,9488.0
2025-01-07 10:45:00,245.63,245.66,245.05,245.31,1400.0,244.7614,244.7913,244.1835,244.4426,1400.0
2025-01-07 10:50:00,245.36,246.26,245.21,246.26,30651.0,244.4924,245.3892,244.3429,245.3892,30651.0
2025-01-07 10:55:00,246.05,246.8,246.05,246.58,3884.0,245.18,245.9273,245.18,245.7081,3884.0
2025-01-07 11:00:00,246.59,246.87,246.4,246.72,10139.0,245.718,245.9971,245.5287,245.8476,10139.0
2025-01-07 11:05:00,246.72,247.21,246.71,247.0,7277.0,245.8476,246.3359,245.8376,246.1266,7277.0
2025-01-07 11:10:00,246.84,246.84,245.97,246.28,4837.0,245.9672,245.9672,245.1002,245.4091,4837.0
2025-01-07 11:15:00,246.27,246.27,245.4,245.81,3569.0,245.3992,245.3992,244.5323,244.9408,3569.0
2025-01-07 11:20:00,246.04,246.32,245.62,246.32,4012.0,245.17,245.449,244.7515,245.449,4012.0
2025-01-07 11:25:00,245.78,246.36,245.77,245.88,8713.0,244.9109,245.4889,244.9009,245.0106,8713.0
2025-01-07 11:30:00,245.88,246.03,245.14,245.5,4223.0,245.0106,245.16,244.2732,244.6319,4223.0
2025-01-07 11:35:00,245.41,245.56,245.12,245.53,9665.0,244.5422,244.6917,244.2532,244.6618,9665.0
2025-01-07 11:40:00,245.81,246.51,245.73,246.51,4572.0,244.9408,245.6383,244.8611,245.6383,4572.0
2025-01-07 11:45:00,246.53,246.82,246.45,246.63,2401.0,245.6583,245.9472,245.5785,245.7579,2401.0
2025-01-07 11:50:00,246.56,246.64,245.5,245.5,7141.0,245.6882,245.7679,244.6319,244.6319,7141.0
2025-01-07 11:55:00,245.52,245.9,245.52,245.9,1300.0,244.6518,245.0305,244.6518,245.0305,1300.0
2025-01-07 12:00:00,245.9,246.23,245.81,245.81,4737.0,245.0305,245.3593,244.9408,244.9408,4737.0
2025-01-07 12:05:00,245.89,245.89,245.5,245.65,3880.0,245.0205,245.0205,244.6319,244.7814,3880.0
2025-01-07 12:10:00,245.56,245.86,245.54,245.79,3112.0,244.6917,244.9906,244.6718,244.9209,3112.0
2025-01-07 12:15:00,245.78,246.18,245.64,246.18,10592.0,244.9109,245.3095,244.7714,245.3095,10592.0
2025-01-07 12:20:00,246.05,246.12,245.76,246.12,2942.0,245.18,245.2497,244.891,245.2497,2942.0
2025-01-07 12:25:00,245.94,246.36,245.93,246.0,6409.0,245.0703,245.4889,245.0604,245.1301,6409.0
2025-01-07 12:30:00,246.09,246.27,245.94,246.27,9352.0,245.2198,245.3992,245.0703,245.3992,9352.0
2025-01-07 12:35:00,246.17,246.4,245.7,245.88,3107.0,245.2995,245.5287,244.8312,245.0106,3107.0
2025-01-07 12:40:00,245.86,245.97,245.79,245.97,1172.0,244.9906,245.1002,244.9209,245.1002,1172.0
2025-01-07 12:45:00,245.96,246.02,245.5,245.5,6063.0,245.0903,245.1501,244.6319,244.6319,6063.0
2025-01-07 12:50:00,245.65,245.76,245.44,245.73,5320.0,244.7814,244.891,244.5721,244.8611,5320.0
2025-01-07 12:55:00,245.93,246.35,245.92,246.34,1460.0,245.0604,245.4789,245.0504,245.4689,1460.0
2025-01-07 13:00:00,246.42,246.78,246.4,246.62,1038.0,245.5486,245.9074,245.5287,245.7479,1038.0
2025-01-07 13:05:00,246.61,247.09,246.6,246.8,3777.0,245.738,246.2163,245.728,245.9273,3777.0
2025-01-07 13:10:00,246.72,246.87,246.71,246.81,601.0,245.8476,245.9971,245.8376,245.9373,601.0
2025-01-07 13:15:00,246.87,246.87,246.82,246.83,500.0,245.9971,245.9971,245.9472,245.9572,500.0
2025-01-07 13:20:00,246.65,246.96,246.62,246.83,6887.0,245.7778,246.0867,245.7479,245.9572,6887.0
2025-01-07 13:25:00,246.83,246.87,246.77,246.77,1600.0,245.9572,245.9971,245.8974,245.8974,1600.0
2025-01-07 13:30:00,246.83,246.85,246.82,246.85,517.0,245.9572,245.9771,245.9472,245.9771,517.0
2025-01-07 13:35:00,246.7,246.7,246.31,246.32,1915.0,245.8277,245.8277,245.439,245.449,1915.0
2025-01-07 13:40:00,246.36,246.36,246.01,246.01,902.0,245.4889,245.4889,245.1401,245.1401,902.0
2025-01-07 13:45:00,246.16,246.46,246.15,246.45,2768.0,245.2896,245.5885,245.2796,245.5785,2768.0
2025-01-07 13:50:00,246.51,246.58,246.38,246.51,5017.0,245.6383,245.7081,245.5088,245.6383,5017.0
2025-01-07 13:55:00,246.51,246.51,246.51,246.51,0.0,245.6383,245.6383,245.6383,245.6383,0.0
2025-01-07 14:00:00,246.46,246.46,246.29,246.29,365.0,245.5885,245.5885,245.4191,245.4191,365.0
2025-01-07 14:05:00,246.3,246.3,246.25,246.27,1000.0,245.4291,245.4291,245.3793,245.3992,1000.0
2025-01-07 14:10:00,246.28,246.55,246.27,246.28,5717.0,245.4091,245.6782,245.3992,245.4091,5717.0
2025-01-07 14:15:00,246.34,246.34,246.18,246.19,519.0,245.4689,245.4689,245.3095,245.3195,519.0
2025-01-07 14:20:00,246.01,246.01,245.77,245.84,1037.0,245.1401,245.1401,244.9009,244.9707,1037.0
2025-01-07 14:25:00,245.85,246.2,245.85,246.19,2968.0,244.9807,245.3294,244.9807,245.3195,2968.0
2025-01-07 14:30:00,246.16,246.16,245.78,245.82,1934.0,245.2896,245.2896,244.9109,244.9508,1934.0
2025-01-07 14:35:00,245.95,246.11,245.8,245.83,1417.0,245.0803,245.2397,244.9308,244.9607,1417.0
2025-01-07 14:40:00,245.57,245.77,245.37,245.73,6980.0,244.7017,244.9009,244.5024,244.8611,6980.0
2025-01-07 14:45:00,245.69,245.98,245.51,245.52,2985.0,244.8212,245.1102,244.6419,244.6518,2985.0
2025-01-07 14:50:00,245.6,245.72,245.48,245.49,1259.0,244.7315,244.8511,244.612,244.6219,1259.0
2025-01-07 14:55:00,245.49,245.67,245.49,245.55,500.0,244.6219,244.8013,244.6219,244.6817,500.0
2025-01-07 15:00:00,245.7,245.7,244.97,245.13,13550.0,244.8312,244.8312,244.1038,244.2632,13550.0
2025-01-07 15:05:00,245.13,245.3,245.0,245.0,27081.0,244.2632,244.4326,244.1337,244.1337,27081.0
2025-01-07 15:10:00,245.0,245.07,244.96,245.02,1150.0,244.1337,244.2034,244.0938,244.1536,1150.0
2025-01-07 15:15:00,245.02,245.18,244.98,245.04,750.0,244.1536,244.313,244.1137,244.1735,750.0
2025-01-07 15:20:00,245.0,245.0,244.6,244.93,12429.0,244.1337,244.1337,243.7351,244.0639,12429.0
2025-01-07 15:25:00,244.9,245.11,244.85,244.85,2740.0,244.034,244.2433,243.9842,243.9842,2740.0
2025-01-07 15:30:00,245.0,245.03,244.83,244.99,7624.0,244.1337,244.1636,243.9643,244.1237,7624.0
2025-01-07 15:35:00,244.89,245.0,244.46,245.0,13334.0,244.0241,244.1337,243.5956,244.1337,13334.0
2025-01-07 15:40:00,244.94,245.35,244.83,244.83,5425.0,244.0739,244.4824,243.9643,243.9643,5425.0
2025-01-07 15:45:00,244.94,245.31,244.59,245.18,16771.0,244.0739,244.4426,243.7251,244.313,16771.0
2025-01-07 15:50:00,245.18,245.5,245.09,245.49,41581.0,244.313,244.6319,244.2234,244.6219,41581.0
2025-01-07 15:55:00,245.48,246.46,245.4,245.5,94994.0,244.612,245.5885,244.5323,244.6319,94994.0
2025-01-08 09:30:00,244.65,245.8,244.28,244.83,25748.0,243.7849,244.9308,243.4162,243.9643,25748.0
2025-01-08 09:35:00,244.88,245.32,244.39,244.8,37619.0,244.0141,244.4525,243.5258,243.9344,37619.0
2025-01-08 09:40:00,244.84,245.67,244.84,245.32,2867.0,243.9742,244.8013,243.9742,244.4525,2867.0
2025-01-08 09:45:00,245.59,245.86,245.07,245.35,3845.0,244.7216,244.9906,244.2034,244.4824,3845.0
2025-01-08 09:50:00,245.57,245.58,244.83,245.12,3846.0,244.7017,244.7116,243.9643,244.2532,3846.0
2025-01-08 09:55:00,244.83,245.03,244.74,244.74,1200.0,243.9643,244.1636,243.8746,243.8746,1200.0
2025-01-08 10:00:00,244.46,246.11,244.46,246.11,3102.0,243.5956,245.2397,243.5956,245.2397,3102.0
2025-01-08 10:05:00,246.14,246.88,246.04,246.63,12350.0,245.2696,246.007,245.17,245.7579,12350.0
2025-01-08 10:10:00,246.63,246.78,246.15,246.15,3042.0,245.7579,245.9074,245.2796,245.2796,3042.0
2025-01-08 10:15:00,246.36,246.45,246.07,246.07,1933.0,245.4889,245.5785,245.1999,245.1999,1933.0
2025-01-08 10:20:00,246.08,246.57,245.57,246.35,3811.0,245.2099,245.6981,244.7017,245.4789,3811.0
2025-01-08 10:25:00,246.59,246.59,246.25,246.49,944.0,245.718,245.718,245.3793,245.6184,944.0
2025-01-08 10:30:00,246.23,246.27,246.02,246.27,2942.0,245.3593,245.3992,245.1501,245.3992,2942.0
2025-01-08 10:35:00,246.44,246.64,246.41,246.41,1203.0,245.5686,245.7679,245.5387,245.5387,1203.0
2025-01-08 10:40:00,246.67,246.78,246.45,246.78,2803.0,245.7978,245.9074,245.5785,245.9074,2803.0
2025-01-08 10:45:00,246.78,247.0,246.65,247.0,1707.0,245.9074,246.1266,245.7778,246.1266,1707.0
2025-01-08 10:50:00,247.2,247.54,247.01,247.46,2071.0,246.3259,246.6647,246.1366,246.585,2071.0
2025-01-08 10:55:00,247.55,247.88,247.52,247.88,1925.0,246.6747,247.0035,246.6448,247.0035,1925.0
2025-01-08 11:00:00,247.91,247.91,247.77,247.91,831.0,247.0334,247.0334,246.8939,247.0334,831.0
2025-01-08 11:05:00,247.79,247.8,247.34,247.68,3529.0,246.9138,246.9238,246.4654,246.8042,3529.0
2025-01-08 11:10:00,247.66,248.0,247.65,248.0,2916.0,246.7843,247.1231,246.7743,247.1231,2916.0
2025-01-08 11:15:00,247.83,247.83,247.25,247.39,3600.0,246.9537,246.9537,246.3757,246.5152,3600.0
2025-01-08 11:20:00,247.44,247.79,247.44,247.79,4427.0,246.565,246.9138,246.565,246.9138,4427.0
2025-01-08 11:25:00,247.64,247.87,247.42,247.48,3811.0,246.7643,246.9935,246.5451,246.6049,3811.0
2025-01-08 11:30:00,247.47,247.72,247.14,247.72,3362.0,246.5949,246.8441,246.2661,246.8441,3362.0
2025-01-08 11:35:00,248.25,248.28,248.24,248.28,300.0,247.3722,247.4021,247.3622,247.4021,300.0
2025-01-08 11:40:00,248.11,248.19,247.78,247.86,4339.0,247.2327,247.3124,246.9038,246.9836,4339.0
2025-01-08 11:45:00,247.96,248.28,247.86,248.28,1547.0,247.0832,247.4021,246.9836,247.4021,1547.0
2025-01-08 11:50:00,248.29,248.46,248.17,248.17,2109.0,247.412,247.5814,247.2925,247.2925,2109.0
2025-01-08 11:55:00,248.26,248.36,248.13,248.24,2814.0,247.3821,247.4818,247.2526,247.3622,2814.0
2025-01-08 12:00:00,248.11,248.11,247.66,247.75,2951.0,247.2327,247.2327,246.7843,246.8739,2951.0
2025-01-08 12:05:00,247.72,247.72,247.35,247.35,900.0,246.8441,246.8441,246.4754,246.4754,900.0
2025-01-08 12:10:00,247.28,247.29,246.9,246.96,3650.0,246.4056,246.4156,246.027,246.0867,3650.0
2025-01-08 12:15:00,246.97,247.11,246.97,247.08,600.0,246.0967,246.2362,246.0967,246.2063,600.0
2025-01-08 12:20:00,247.11,247.11,246.94,247.08,4425.0,246.2362,246.2362,246.0668,246.2063,4425.0
2025-01-08 12:25:00,247.08,247.09,246.83,246.83,1600.0,246.2063,246.2163,245.9572,245.9572,1600.0
2025-01-08 12:30:00,246.9,247.13,246.78,246.78,878.0,246.027,246.2561,245.9074,245.9074,878.0
2025-01-08 12:35:00,246.68,246.75,246.64,246.73,2476.0,245.8077,245.8775,245.7679,245.8576,2476.0
2025-01-08 12:40:00,246.73,247.14,246.73,247.11,4403.0,245.8576,246.2661,245.8576,246.2362,4403.0
2025-01-08 12:45:00,247.16,247.26,247.01,247.06,2523.0,246.286,246.3857,246.1366,246.1864,2523.0
2025-01-08 12:50:00,247.22,247.36,247.22,247.33,1554.0,246.3458,246.4853,246.3458,246.4554,1554.0
2025-01-08 12:55:00,247.4,247.54,247.36,247.45,1118.0,246.5252,246.6647,246.4853,246.575,1118.0
2025-01-08 13:00:00,247.36,247.91,247.25,247.64,6009.0,246.4853,247.0334,246.3757,246.7643,6009.0
2025-01-08 13:05:00,247.55,247.81,247.53,247.69,2213.0,246.6747,246.9337,246.6547,246.8142,2213.0
2025-01-08 13:10:00,247.71,247.71,247.71,247.71,210.0,246.8341,246.8341,246.8341,246.8341,210.0
2025-01-08 13:15:00,247.66,247.75,247.58,247.58,1705.0,246.7843,246.8739,246.7045,246.7045,1705.0
2025-01-08 13:20:00,247.51,247.68,247.38,247.63,5719.0,246.6348,246.8042,246.5053,246.7544,5719.0
2025-01-08 13:25:00,247.63,247.93,247.62,247.86,2442.0,246.7544,247.0533,246.7444,246.9836,2442.0
2025-01-08 13:30:00,247.75,247.77,247.58,247.67,2011.0,246.8739,246.8939,246.7045,246.7942,2011.0
2025-01-08 13:35:00,247.83,248.14,247.76,248.05,1609.0,246.9537,247.2626,246.8839,247.1729,1609.0
2025-01-08 13:40:00,248.03,248.14,247.89,247.89,1635.0,247.153,247.2626,247.0135,247.0135,1635.0
2025-01-08 13:45:00,247.95,247.95,247.13,247.13,4903.0,247.0732,247.0732,246.2561,246.2561,4903.0
2025-01-08 13:50:00,247.13,247.45,246.75,246.76,2003.0,246.2561,246.575,245.8775,245.8874,2003.0
2025-01-08 13:55:00,246.8,246.85,246.58,246.64,2387.0,245.9273,245.9771,245.7081,245.7679,2387.0
2025-01-08 14:00:00,246.62,246.79,246.49,246.79,2568.0,245.7479,245.9173,245.6184,245.9173,2568.0
2025-01-08 14:05:00,246.82,247.32,246.82,247.31,3105.0,245.9472,246.4455,245.9472,246.4355,3105.0
2025-01-08 14:10:00,247.49,247.58,246.97,246.99,3285.0,246.6149,246.7045,246.0967,246.1166,3285.0
2025-01-08 14:15:00,247.05,247.61,247.05,247.61,1766.0,246.1764,246.7344,246.1764,246.7344,1766.0
2025-01-08 14:20:00,247.52,248.02,247.45,248.0,2303.0,246.6448,247.143,246.575,247.1231,2303.0
2025-01-08 14:25:00,247.98,248.23,247.86,248.2,2275.0,247.1031,247.3522,246.9836,247.3224,2275.0
2025-01-08 14:30:00,247.95,248.0,247.66,247.74,2009.0,247.0732,247.1231,246.7843,246.864,2009.0
2025-01-08 14:35:00,247.85,248.04,247.6,247.7,6098.0,246.9736,247.1629,246.7245,246.8241,6098.0
2025-01-08 14:40:00,247.72,247.87,247.44,247.48,1945.0,246.8441,246.9935,246.565,246.6049,1945.0
2025-01-08 14:45:00,247.5,247.87,247.5,247.87,3986.0,246.6248,246.9935,246.6248,246.9935,3986.0
2025-01-08 14:50:00,247.94,248.12,247.76,247.76,2202.0,247.0633,247.2426,246.8839,246.8839,2202.0
2025-01-08 14:55:00,247.75,247.89,247.71,247.79,1265.0,246.8739,247.0135,246.8341,246.9138,1265.0
2025-01-08 15:00:00,247.58,248.04,247.58,248.04,3226.0,246.7045,247.1629,246.7045,247.1629,3226.0
2025-01-08 15:05:00,248.07,248.12,247.66,247.71,2842.0,247.1928,247.2426,246.7843,246.8341,2842.0
2025-01-08 15:10:00,247.87,248.01,247.71,247.71,2499.0,246.9935,247.133,246.8341,246.8341,2499.0
2025-01-08 15:15:00,247.77,248.24,247.77,248.08,5741.0,246.8939,247.3622,246.8939,247.2028,5741.0
2025-01-08 15:20:00,248.23,248.24,248.05,248.24,1591.0,247.3522,247.3622,247.1729,247.3622,1591.0
2025-01-08 15:25:00,248.14,248.35,247.99,248.24,6345.0,247.2626,247.4718,247.1131,247.3622,6345.0
2025-01-08 15:30:00,248.05,248.4,248.05,248.06,5451.0,247.1729,247.5216,247.1729,247.1829,5451.0
2025-01-08 15:35:00,248.0,248.0,247.85,247.9,2005.0,247.1231,247.1231,246.9736,247.0234,2005.0
2025-01-08 15:40:00,247.84,248.14,247.81,248.05,5613.0,246.9636,247.2626,246.9337,247.1729,5613.0
2025-01-08 15:45:00,248.05,248.23,247.91,248.13,9352.0,247.1729,247.3522,247.0334,247.2526,9352.0
2025-01-08 15:50:00,248.25,248.64,248.1,248.1,18568.0,247.3722,247.7608,247.2227,247.2227,18568.0
2025-01-08 15:55:00,248.06,248.52,248.03,248.05,64612.0,247.1829,247.6412,247.153,247.1729,64612.0
2025-01-10 09:30:00,243.17,244.56,242.95,243.78,39005.0,242.3101,243.6952,242.0909,242.918,39005.0
2025-01-10 09:35:00,243.8,244.25,242.01,242.31,27839.0,242.9379,243.3863,241.1542,241.4532,27839.0
2025-01-10 09:40:00,242.06,243.16,242.05,242.89,4729.0,241.2041,242.3002,241.1941,242.0311,4729.0
2025-01-10 09:45:00,242.98,244.26,242.98,244.14,5150.0,242.1208,243.3963,242.1208,243.2767,5150.0
2025-01-10 09:50:00,244.14,244.14,243.57,244.12,15743.0,243.2767,243.2767,242.7087,243.2568,15743.0
2025-01-10 09:55:00,244.08,244.32,243.89,244.27,2230.0,243.2169,243.4561,243.0276,243.4063,2230.0
2025-01-10 10:00:00,244.27,244.3,242.54,242.54,24997.0,243.4063,243.4361,241.6824,241.6824,24997.0
2025-01-10 10:05:00,242.49,242.73,242.09,242.37,9370.0,241.6325,241.8717,241.234,241.513,9370.0
2025-01-10 10:10:00,243.03,243.13,242.46,242.88,27144.0,242.1706,242.2703,241.6027,242.0212,27144.0
2025-01-10 10:15:00,242.72,243.71,242.35,243.54,64666.0,241.8617,242.8482,241.493,242.6788,64666.0
2025-01-10 10:20:00,243.6,244.0,243.44,243.85,1572.0,242.7386,243.1372,242.5792,242.9877,1572.0
2025-01-10 10:25:00,243.84,243.94,243.1,243.1,5464.0,242.9778,243.0774,242.2404,242.2404,5464.0
2025-01-10 10:30:00,242.99,243.19,242.92,243.0,9056.0,242.1308,242.3301,242.061,242.1407,9056.0
2025-01-10 10:35:00,243.0,243.0,242.66,242.75,2170.0,242.1407,242.1407,241.8019,241.8916,2170.0
2025-01-10 10:40:00,242.58,243.35,242.58,243.09,10866.0,241.7222,242.4895,241.7222,242.2304,10866.0
2025-01-10 10:45:00,243.08,243.7,243.07,243.63,2631.0,242.2205,242.8383,242.2105,242.7685,2631.0
2025-01-10 10:50:00,243.42,243.53,242.99,243.23,2805.0,242.5593,242.6689,242.1308,242.3699,2805.0
2025-01-10 10:55:00,243.24,244.2,243.24,244.12,6646.0,242.3799,243.3365,242.3799,243.2568,6646.0
2025-01-10 11:00:00,244.08,244.4,243.77,243.97,5361.0,243.2169,243.5358,242.908,243.1073,5361.0
2025-01-10 11:05:00,243.96,244.48,243.94,244.48,4200.0,243.0973,243.6155,243.0774,243.6155,4200.0
2025-01-10 11:10:00,244.4,244.73,244.3,244.67,1668.0,243.5358,243.8646,243.4361,243.8048,1668.0
2025-01-10 11:15:00,244.67,244.67,243.9,244.0,7911.0,243.8048,243.8048,243.0376,243.1372,7911.0
2025-01-10 11:20:00,244.0,244.56,243.95,244.53,5258.0,243.1372,243.6952,243.0874,243.6653,5258.0
2025-01-10 11:25:00,244.59,244.59,244.27,244.47,2336.0,243.7251,243.7251,243.4063,243.6055,2336.0
2025-01-10 11:30:00,244.2,244.26,243.92,244.18,4497.0,243.3365,243.3963,243.0575,243.3166,4497.0
2025-01-10 11:35:00,244.27,244.27,244.04,244.05,800.0,243.4063,243.4063,243.1771,243.187,800.0
2025-01-10 11:40:00,244.0,244.51,243.99,244.42,3769.0,243.1372,243.6454,243.1272,243.5557,3769.0
2025-01-10 11:45:00,244.56,244.57,243.93,244.28,8083.0,243.6952,243.7052,243.0675,243.4162,8083.0
2025-01-10 11:50:00,244.19,244.4,244.19,244.24,3069.0,243.3265,243.5358,243.3265,243.3764,3069.0
2025-01-10 11:55:00,243.98,244.2,243.19,243.36,6330.0,243.1173,243.3365,242.3301,242.4995,6330.0
2025-01-10 12:00:00,243.52,243.53,242.86,242.98,4497.0,242.6589,242.6689,242.0012,242.1208,4497.0
2025-01-10 12:05:00,242.97,242.98,242.8,242.92,8506.0,242.1108,242.1208,241.9414,242.061,8506.0
2025-01-10 12:10:00,242.91,242.94,242.81,242.92,5963.0,242.0511,242.081,241.9514,242.061,5963.0
2025-01-10 12:15:00,242.93,243.29,242.92,243.29,11371.0,242.071,242.4297,242.061,242.4297,11371.0
2025-01-10 12:20:00,243.34,243.34,242.89,243.2,4145.0,242.4795,242.4795,242.0311,242.34,4145.0
2025-01-10 12:25:00,243.34,243.37,242.95,243.12,3625.0,242.4795,242.5094,242.0909,242.2603,3625.0
2025-01-10 12:30:00,243.13,243.14,242.93,243.0,2051.0,242.2703,242.2802,242.071,242.1407,2051.0
2025-01-10 12:35:00,243.0,243.33,242.9,243.33,10333.0,242.1407,242.4696,242.0411,242.4696,10333.0
2025-01-10 12:40:00,243.27,243.54,243.26,243.54,3807.0,242.4098,242.6788,242.3998,242.6788,3807.0
2025-01-10 12:45:00,243.4,243.43,243.2,243.2,2624.0,242.5393,242.5692,242.34,242.34,2624.0
2025-01-10 12:50:00,242.99,243.08,242.92,243.05,4351.0,242.1308,242.2205,242.061,242.1906,4351.0
2025-01-10 12:55:00,243.09,243.27,243.09,243.27,924.0,242.2304,242.4098,242.2304,242.4098,924.0
2025-01-10 13:00:00,242.92,243.17,242.92,243.09,1327.0,242.061,242.3101,242.061,242.2304,1327.0
2025-01-10 13:05:00,243.09,243.23,243.01,243.14,800.0,242.2304,242.3699,242.1507,242.2802,800.0
2025-01-10 13:10:00,243.16,243.38,243.15,243.23,538.0,242.3002,242.5194,242.2902,242.3699,538.0
2025-01-10 13:15:00,243.22,243.55,243.22,243.55,2781.0,242.36,242.6888,242.36,242.6888,2781.0
2025-01-10 13:20:00,243.55,243.62,243.5,243.5,1010.0,242.6888,242.7586,242.639,242.639,1010.0
2025-01-10 13:25:00,243.68,244.31,243.68,244.05,1957.0,242.8183,243.4461,242.8183,243.187,1957.0
2025-01-10 13:30:00,244.05,244.05,243.51,243.64,3757.0,243.187,243.187,242.6489,242.7785,3757.0
2025-01-10 13:35:00,243.64,243.99,243.45,243.99,6936.0,242.7785,243.1272,242.5892,243.1272,6936.0
2025-01-10 13:40:00,244.27,244.44,244.26,244.35,2519.0,243.4063,243.5757,243.3963,243.486,2519.0
2025-01-10 13:45:00,244.36,244.5,243.6,243.86,14863.0,243.4959,243.6354,242.7386,242.9977,14863.0
2025-01-10 13:50:00,243.84,243.84,243.31,243.32,1700.0,242.9778,242.9778,242.4496,242.4596,1700.0
2025-01-10 13:55:00,243.38,243.86,243.38,243.64,1558.0,242.5194,242.9977,242.5194,242.7785,1558.0
2025-01-10 14:00:00,243.28,243.28,242.92,242.92,200.0,242.4198,242.4198,242.061,242.061,200.0
2025-01-10 14:05:00,243.0,243.05,242.0,242.0,6134.0,242.1407,242.1906,241.1443,241.1443,6134.0
2025-01-10 14:10:00,242.0,242.63,242.0,242.45,1728.0,241.1443,241.7721,241.1443,241.5927,1728.0
2025-01-10 14:15:00,242.45,242.6,242.25,242.45,2631.0,241.5927,241.7422,241.3934,241.5927,2631.0
2025-01-10 14:20:00,242.44,242.62,242.23,242.45,6912.0,241.5827,241.7621,241.3735,241.5927,6912.0
2025-01-10 14:25:00,242.48,243.01,242.46,242.78,1546.0,241.6226,242.1507,241.6027,241.9215,1546.0
2025-01-10 14:30:00,242.78,243.01,242.68,242.81,3516.0,241.9215,242.1507,241.8219,241.9514,3516.0
2025-01-10 14:35:00,242.81,242.91,242.68,242.91,4475.0,241.9514,242.0511,241.8219,242.0511,4475.0
2025-01-10 14:40:00,242.89,243.14,242.63,243.0,6337.0,242.0311,242.2802,241.7721,242.1407,6337.0
2025-01-10 14:45:00,242.97,243.14,242.86,242.92,5947.0,242.1108,242.2802,242.0012,242.061,5947.0
2025-01-10 14:50:00,243.04,243.06,242.95,243.0,743.0,242.1806,242.2005,242.0909,242.1407,743.0
2025-01-10 14:55:00,243.04,243.25,242.98,243.06,3390.0,242.1806,242.3899,242.1208,242.2005,3390.0
2025-01-10 15:00:00,243.26,243.27,242.84,243.27,4208.0,242.3998,242.4098,241.9813,242.4098,4208.0
2025-01-10 15:05:00,243.27,243.48,243.24,243.24,1200.0,242.4098,242.619,242.3799,242.3799,1200.0
2025-01-10 15:10:00,243.37,243.37,242.89,242.99,2854.0,242.5094,242.5094,242.0311,242.1308,2854.0
2025-01-10 15:15:00,242.93,243.11,242.71,242.99,6955.0,242.071,242.2504,241.8518,242.1308,6955.0
2025-01-10 15:20:00,243.11,243.54,242.99,243.44,2118.0,242.2504,242.6788,242.1308,242.5792,2118.0
2025-01-10 15:25:00,243.38,243.47,243.08,243.19,2153.0,242.5194,242.6091,242.2205,242.3301,2153.0
2025-01-10 15:30:00,243.25,243.25,242.98,243.06,2316.0,242.3899,242.3899,242.1208,242.2005,2316.0
2025-01-10 15:35:00,243.06,243.48,243.06,243.27,3525.0,242.2005,242.619,242.2005,242.4098,3525.0
2025-01-10 15:40:00,243.22,243.73,242.92,243.69,10798.0,242.36,242.8682,242.061,242.8283,10798.0
2025-01-10 15:45:00,243.68,244.09,243.59,243.84,24279.0,242.8183,243.2269,242.7287,242.9778,24279.0
2025-01-10 15:50:00,243.84,244.32,243.43,243.87,31431.0,242.9778,243.4561,242.5692,243.0077,31431.0
2025-01-10 15:55:00,244.01,244.78,243.84,244.36,143086.0,243.1472,243.9144,242.9778,243.4959,143086.0
2025-01-13 09:30:00,243.12,244.76,242.9,244.76,8762.0,242.2603,243.8945,242.0411,243.8945,8762.0
2025-01-13 09:35:00,244.31,244.98,244.14,244.15,2007.0,243.4461,244.1137,243.2767,243.2867,2007.0
2025-01-13 09:40:00,243.81,244.29,243.09,243.99,2729.0,242.9479,243.4262,242.2304,243.1272,2729.0
2025-01-13 09:45:00,243.51,244.09,243.51,243.9,1449.0,242.6489,243.2269,242.6489,243.0376,1449.0
2025-01-13 09:50:00,243.9,244.45,243.5,244.24,4658.0,243.0376,243.5856,242.639,243.3764,4658.0
2025-01-13 09:55:00,244.44,245.24,244.43,245.24,3312.0,243.5757,244.3728,243.5657,244.3728,3312.0
2025-01-13 10:00:00,245.43,245.53,245.08,245.45,2391.0,244.5621,244.6618,244.2134,244.5821,2391.0
2025-01-13 10:05:00,245.48,245.89,245.48,245.81,2199.0,244.612,245.0205,244.612,244.9408,2199.0
2025-01-13 10:10:00,245.53,245.61,245.23,245.59,29586.0,244.6618,244.7415,244.3629,244.7216,29586.0
2025-01-13 10:15:00,245.34,246.29,245.34,246.26,2562.0,244.4725,245.4191,244.4725,245.3892,2562.0
2025-01-13 10:20:00,246.31,246.34,244.98,245.06,7688.0,245.439,245.4689,244.1137,244.1935,7688.0
2025-01-13 10:25:00,244.69,244.73,243.91,243.95,3270.0,243.8248,243.8646,243.0475,243.0874,3270.0
2025-01-13 10:30:00,243.66,244.85,243.66,244.5,4369.0,242.7984,243.9842,242.7984,243.6354,4369.0
2025-01-13 10:35:00,244.69,245.64,244.69,245.64,11947.0,243.8248,244.7714,243.8248,244.7714,11947.0
2025-01-13 10:40:00,245.65,245.89,245.59,245.66,4824.0,244.7814,245.0205,244.7216,244.7913,4824.0
2025-01-13 10:45:00,245.66,246.2,245.63,245.69,17966.0,244.7913,245.3294,244.7614,244.8212,17966.0
2025-01-13 10:50:00,245.48,245.54,244.98,245.02,1114.0,244.612,244.6718,244.1137,244.1536,1114.0
2025-01-13 10:55:00,244.79,245.87,244.79,245.87,4499.0,243.9244,245.0006,243.9244,245.0006,4499.0
2025-01-13 11:00:00,245.87,246.12,245.26,245.27,11341.0,245.0006,245.2497,244.3928,244.4027,11341.0
2025-01-13 11:05:00,245.31,245.66,245.29,245.45,4722.0,244.4426,244.7913,244.4226,244.5821,4722.0
2025-01-13 11:10:00,245.45,245.5,245.27,245.5,4222.0,244.5821,244.6319,244.4027,244.6319,4222.0
2025-01-13 11:15:00,245.5,245.5,244.79,245.27,17337.0,244.6319,244.6319,243.9244,244.4027,17337.0
2025-01-13 11:20:00,245.08,245.44,244.87,245.28,2569.0,244.2134,244.5721,244.0041,244.4127,2569.0
2025-01-13 11:25:00,245.66,245.66,245.07,245.07,2089.0,244.7913,244.7913,244.2034,244.2034,2089.0
2025-01-13 11:30:00,245.03,245.7,245.01,245.5,10715.0,244.1636,244.8312,244.1436,244.6319,10715.0
2025-01-13 11:35:00,245.58,245.88,245.28,245.33,10119.0,244.7116,245.0106,244.4127,244.4625,10119.0
2025-01-13 11:40:00,245.44,245.83,245.44,245.79,1358.0,244.5721,244.9607,244.5721,244.9209,1358.0
2025-01-13 11:45:00,245.84,245.84,245.36,245.41,7734.0,244.9707,244.9707,244.4924,244.5422,7734.0
2025-01-13 11:50:00,245.42,245.42,245.02,245.04,4885.0,244.5522,244.5522,244.1536,244.1735,4885.0
2025-01-13 11:55:00,245.04,245.11,244.83,244.94,4557.0,244.1735,244.2433,243.9643,244.0739,4557.0
2025-01-13 12:00:00,244.89,245.09,244.46,245.04,9125.0,244.0241,244.2234,243.5956,244.1735,9125.0
2025-01-13 12:05:00,245.06,245.63,245.05,245.63,4597.0,244.1935,244.7614,244.1835,244.7614,4597.0
2025-01-13 12:10:00,245.63,245.93,245.61,245.93,3037.0,244.7614,245.0604,244.7415,245.0604,3037.0
2025-01-13 12:15:00,246.05,246.37,246.03,246.29,2344.0,245.18,245.4988,245.16,245.4191,2344.0
2025-01-13 12:20:00,246.31,246.49,246.22,246.42,5730.0,245.439,245.6184,245.3494,245.5486,5730.0
2025-01-13 12:25:00,246.42,246.64,246.35,246.43,4831.0,245.5486,245.7679,245.4789,245.5586,4831.0
2025-01-13 12:30:00,246.26,246.54,246.17,246.29,2557.0,245.3892,245.6682,245.2995,245.4191,2557.0
2025-01-13 12:35:00,246.3,246.3,245.82,245.82,2143.0,245.4291,245.4291,244.9508,244.9508,2143.0
2025-01-13 12:40:00,245.8,245.8,245.66,245.66,500.0,244.9308,244.9308,244.7913,244.7913,500.0
2025-01-13 12:45:00,245.8,246.65,245.78,246.45,6743.0,244.9308,245.7778,244.9109,245.5785,6743.0
2025-01-13 12:50:00,246.42,246.57,246.4,246.41,600.0,245.5486,245.6981,245.5287,245.5387,600.0
2025-01-13 12:55:00,246.48,246.64,246.15,246.6,1520.0,245.6084,245.7679,245.2796,245.728,1520.0
2025-01-13 13:00:00,246.48,246.83,246.31,246.54,2525.0,245.6084,245.9572,245.439,245.6682,2525.0
2025-01-13 13:05:00,246.68,246.85,246.54,246.73,1717.0,245.8077,245.9771,245.6682,245.8576,1717.0
2025-01-13 13:10:00,246.73,246.73,246.45,246.45,1078.0,245.8576,245.8576,245.5785,245.5785,1078.0
2025-01-13 13:15:00,246.54,246.62,246.39,246.49,2522.0,245.6682,245.7479,245.5188,245.6184,2522.0
2025-01-13 13:20:00,246.39,246.49,246.39,246.49,475.0,245.5188,245.6184,245.5188,245.6184,475.0
2025-01-13 13:25:00,246.53,246.73,246.53,246.6,603.0,245.6583,245.8576,245.6583,245.728,603.0
2025-01-13 13:30:00,246.85,246.97,246.73,246.91,2100.0,245.9771,246.0967,245.8576,246.0369,2100.0
2025-01-13 13:35:00,246.93,247.22,246.92,247.21,6718.0,246.0568,246.3458,246.0469,246.3359,6718.0
2025-01-13 13:40:00,247.33,247.39,246.93,246.94,4367.0,246.4554,246.5152,246.0568,246.0668,4367.0
2025-01-13 13:45:00,246.94,247.27,246.93,247.27,2375.0,246.0668,246.3956,246.0568,246.3956,2375.0
2025-01-13 13:50:00,247.22,247.26,246.91,246.95,1785.0,246.3458,246.3857,246.0369,246.0768,1785.0
2025-01-13 13:55:00,246.74,246.89,246.68,246.85,3203.0,245.8675,246.017,245.8077,245.9771,3203.0
2025-01-13 14:00:00,246.92,246.96,246.63,246.71,711.0,246.0469,246.0867,245.7579,245.8376,711.0
2025-01-13 14:05:00,246.71,246.77,246.49,246.53,3703.0,245.8376,245.8974,245.6184,245.6583,3703.0
2025-01-13 14:10:00,246.53,246.99,246.53,246.61,4800.0,245.6583,246.1166,245.6583,245.738,4800.0
2025-01-13 14:15:00,246.58,246.73,246.57,246.7,3496.0,245.7081,245.8576,245.6981,245.8277,3496.0
2025-01-13 14:20:00,246.71,246.74,246.62,246.72,1600.0,245.8376,245.8675,245.7479,245.8476,1600.0
2025-01-13 14:25:00,246.7,246.92,246.69,246.92,2769.0,245.8277,246.0469,245.8177,246.0469,2769.0
2025-01-13 14:30:00,246.83,247.17,246.69,247.0,8082.0,245.9572,246.296,245.8177,246.1266,8082.0
2025-01-13 14:35:00,247.0,247.18,246.84,247.08,5216.0,246.1266,246.306,245.9672,246.2063,5216.0
2025-01-13 14:40:00,247.16,247.58,247.15,247.58,3524.0,246.286,246.7045,246.2761,246.7045,3524.0
2025-01-13 14:45:00,247.47,247.49,246.76,246.76,3869.0,246.5949,246.6149,245.8874,245.8874,3869.0
2025-01-13 14:50:00,246.75,246.78,246.44,246.48,2076.0,245.8775,245.9074,245.5686,245.6084,2076.0
2025-01-13 14:55:00,246.58,246.76,246.54,246.58,2312.0,245.7081,245.8874,245.6682,245.7081,2312.0
2025-01-13 15:00:00,246.54,246.6,246.34,246.55,2925.0,245.6682,245.728,245.4689,245.6782,2925.0
2025-01-13 15:05:00,246.66,246.74,246.66,246.74,800.0,245.7878,245.8675,245.7878,245.8675,800.0
2025-01-13 15:10:00,246.65,246.85,246.61,246.84,1358.0,245.7778,245.9771,245.738,245.9672,1358.0
2025-01-13 15:15:00,246.84,246.92,246.72,246.87,3640.0,245.9672,246.0469,245.8476,245.9971,3640.0
2025-01-13 15:20:00,246.88,246.93,246.47,246.56,3613.0,246.007,246.0568,245.5985,245.6882,3613.0
2025-01-13 15:25:00,246.57,246.95,246.57,246.83,2238.0,245.6981,246.0768,245.6981,245.9572,2238.0
2025-01-13 15:30:00,246.83,246.94,246.6,246.84,7125.0,245.9572,246.0668,245.728,245.9672,7125.0
2025-01-13 15:35:00,246.68,246.98,246.49,246.49,7947.0,245.8077,246.1067,245.6184,245.6184,7947.0
2025-01-13 15:40:00,246.55,246.55,245.94,245.94,8325.0,245.6782,245.6782,245.0703,245.0703,8325.0
2025-01-13 15:45:00,245.83,246.16,245.77,245.93,10477.0,244.9607,245.2896,244.9009,245.0604,10477.0
2025-01-13 15:50:00,246.04,246.6,245.84,246.4,19343.0,245.17,245.728,244.9707,245.5287,19343.0
2025-01-13 15:55:00,246.48,247.66,246.48,247.63,99032.0,245.6084,246.7843,245.6084,246.7544,99032.0
2025-01-14 09:30:00,248.89,249.59,248.87,249.09,4070.0,248.0099,248.7074,247.99,248.2092,4070.0
2025-01-14 09:35:00,248.98,250.4,248.98,249.74,28425.0,248.0996,249.5146,248.0996,248.8569,28425.0
2025-01-14 09:40:00,249.78,250.11,249.54,250.08,8147.0,248.8968,249.2256,248.6576,249.1957,8147.0
2025-01-14 09:45:00,250.1,250.39,249.85,250.39,2793.0,249.2156,249.5046,248.9665,249.5046,2793.0
2025-01-14 09:50:00,250.39,250.52,249.81,250.13,1991.0,249.5046,249.6342,248.9267,249.2455,1991.0
2025-01-14 09:55:00,249.86,250.13,249.7,250.09,3739.0,248.9765,249.2455,248.8171,249.2057,3739.0
2025-01-14 10:00:00,250.12,250.62,250.0,250.57,2980.0,249.2356,249.7338,249.116,249.684,2980.0
2025-01-14 10:05:00,250.8,251.12,250.75,250.86,1257.0,249.9132,250.232,249.8633,249.9729,1257.0
2025-01-14 10:10:00,250.68,250.9,250.29,250.3,4868.0,249.7936,250.0128,249.405,249.4149,4868.0
2025-01-14 10:15:00,250.28,250.56,250.27,250.56,767.0,249.395,249.674,249.385,249.674,767.0
2025-01-14 10:20:00,250.37,250.62,249.92,250.62,2598.0,249.4847,249.7338,249.0363,249.7338,2598.0
2025-01-14 10:25:00,250.75,250.99,250.45,250.59,9101.0,249.8633,250.1025,249.5644,249.7039,9101.0
2025-01-14 10:30:00,250.56,251.07,250.56,251.07,1229.0,249.674,250.1822,249.674,250.1822,1229.0
2025-01-14 10:35:00,250.76,250.84,250.62,250.63,2039.0,249.8733,249.953,249.7338,249.7438,2039.0
2025-01-14 10:40:00,250.71,251.07,250.71,251.07,2378.0,249.8235,250.1822,249.8235,250.1822,2378.0
2025-01-14 10:45:00,250.91,250.93,250.57,250.86,1206.0,250.0228,250.0427,249.684,249.9729,1206.0
2025-01-14 10:50:00,250.72,250.72,250.22,250.44,609.0,249.8334,249.8334,249.3352,249.5544,609.0
2025-01-14 10:55:00,250.44,250.44,250.44,250.44,0.0,249.5544,249.5544,249.5544,249.5544,0.0
2025-01-14 11:00:00,250.33,250.33,249.38,249.53,12243.0,249.4448,249.4448,248.4982,248.6477,12243.0
2025-01-14 11:05:00,249.56,249.77,249.51,249.7,4999.0,248.6775,248.8868,248.6277,248.8171,4999.0
2025-01-14 11:10:00,249.72,249.87,249.68,249.86,6903.0,248.837,248.9864,248.7971,248.9765,6903.0
2025-01-14 11:15:00,249.8,249.88,249.22,249.22,22329.0,248.9167,248.9964,248.3387,248.3387,22329.0
2025-01-14 11:20:00,249.05,249.22,249.03,249.05,1829.0,248.1693,248.3387,248.1494,248.1693,1829.0
2025-01-14 11:25:00,249.25,249.75,249.24,249.56,2530.0,248.3686,248.8669,248.3587,248.6775,2530.0
2025-01-14 11:30:00,249.56,249.98,249.43,249.98,14005.0,248.6775,249.0961,248.548,249.0961,14005.0
2025-01-14 11:35:00,250.0,250.0,249.33,249.55,15842.0,249.116,249.116,248.4484,248.6676,15842.0
2025-01-14 11:40:00,249.52,249.8,249.03,249.25,21101.0,248.6377,248.9167,248.1494,248.3686,21101.0
2025-01-14 11:45:00,249.25,249.81,249.14,249.7,19726.0,248.3686,248.9267,248.259,248.8171,19726.0
2025-01-14 11:50:00,249.7,249.7,249.69,249.7,300.0,248.8171,248.8171,248.8071,248.8171,300.0
2025-01-14 11:55:00,249.85,250.22,249.85,249.94,3561.0,248.9665,249.3352,248.9665,249.0562,3561.0
2025-01-14 12:00:00,249.91,250.1,249.91,250.09,1752.0,249.0263,249.2156,249.0263,249.2057,1752.0
2025-01-14 12:05:00,250.14,250.17,250.14,250.16,702.0,249.2555,249.2854,249.2555,249.2754,702.0
2025-01-14 12:10:00,250.35,250.55,250.35,250.55,1343.0,249.4648,249.664,249.4648,249.664,1343.0
2025-01-14 12:15:00,250.26,250.4,250.26,250.4,592.0,249.3751,249.5146,249.3751,249.5146,592.0
2025-01-14 12:20:00,250.37,250.54,249.96,249.96,3263.0,249.4847,249.6541,249.0761,249.0761,3263.0
2025-01-14 12:25:00,250.09,250.19,249.96,250.03,3426.0,249.2057,249.3053,249.0761,249.1459,3426.0
2025-01-14 12:30:00,250.03,250.08,249.84,249.98,4721.0,249.1459,249.1957,248.9566,249.0961,4721.0
2025-01-14 12:35:00,249.92,250.14,249.91,250.13,1100.0,249.0363,249.2555,249.0263,249.2455,1100.0
2025-01-14 12:40:00,250.11,250.62,250.11,250.62,1132.0,249.2256,249.7338,249.2256,249.7338,1132.0
2025-01-14 12:45:00,250.62,250.81,250.6,250.65,1783.0,249.7338,249.9231,249.7139,249.7637,1783.0
2025-01-14 12:50:00,250.62,250.83,250.61,250.8,980.0,249.7338,249.9431,249.7238,249.9132,980.0
2025-01-14 12:55:00,250.71,250.75,250.59,250.63,1435.0,249.8235,249.8633,249.7039,249.7438,1435.0
2025-01-14 13:00:00,250.71,250.81,250.71,250.81,1069.0,249.8235,249.9231,249.8235,249.9231,1069.0
2025-01-14 13:05:00,250.84,251.03,250.83,250.96,1607.0,249.953,250.1423,249.9431,250.0726,1607.0
2025-01-14 13:10:00,250.93,251.11,250.85,251.11,1553.0,250.0427,250.2221,249.963,250.2221,1553.0
2025-01-14 13:15:00,251.28,251.49,251.25,251.33,2336.0,250.3915,250.6007,250.3616,250.4413,2336.0
2025-01-14 13:20:00,251.34,251.52,251.34,251.52,929.0,250.4513,250.6306,250.4513,250.6306,929.0
2025-01-14 13:25:00,251.64,251.91,251.54,251.91,700.0,250.7502,251.0192,250.6505,251.0192,700.0
2025-01-14 13:30:00,251.71,251.71,251.66,251.67,400.0,250.8199,250.8199,250.7701,250.7801,400.0
2025-01-14 13:35:00,251.69,252.02,251.69,252.02,1803.0,250.8,251.1288,250.8,251.1288,1803.0
2025-01-14 13:40:00,252.12,252.49,252.12,252.49,1302.0,251.2285,251.5972,251.2285,251.5972,1302.0
2025-01-14 13:45:00,252.34,252.43,252.34,252.34,1189.0,251.4477,251.5374,251.4477,251.4477,1189.0
2025-01-14 13:50:00,252.31,252.31,252.08,252.23,1074.0,251.4178,251.4178,251.1886,251.3381,1074.0
2025-01-14 13:55:00,252.29,252.29,252.23,252.23,500.0,251.3979,251.3979,251.3381,251.3381,500.0
2025-01-14 14:00:00,252.08,252.23,252.06,252.06,3502.0,251.1886,251.3381,251.1687,251.1687,3502.0
2025-01-14 14:05:00,252.04,252.18,251.97,252.03,1852.0,251.1488,251.2883,251.079,251.1388,1852.0
2025-01-14 14:10:00,251.98,251.98,251.79,251.8,1049.0,251.089,251.089,250.8997,250.9096,1049.0
2025-01-14 14:15:00,251.67,251.95,251.67,251.95,1270.0,250.7801,251.0591,250.7801,251.0591,1270.0
2025-01-14 14:20:00,251.88,251.88,251.87,251.87,400.0,250.9893,250.9893,250.9794,250.9794,400.0
2025-01-14 14:25:00,251.78,251.84,251.61,251.62,1222.0,250.8897,250.9495,250.7203,250.7303,1222.0
2025-01-14 14:30:00,251.52,251.73,251.44,251.73,2486.0,250.6306,250.8399,250.5509,250.8399,2486.0
2025-01-14 14:35:00,251.59,251.69,251.42,251.69,10486.0,250.7004,250.8,250.531,250.8,10486.0
2025-01-14 14:40:00,251.55,251.68,251.44,251.57,1350.0,250.6605,250.79,250.5509,250.6804,1350.0
2025-01-14 14:45:00,251.66,251.66,251.48,251.57,1100.0,250.7701,250.7701,250.5908,250.6804,1100.0
2025-01-14 14:50:00,251.53,251.53,251.25,251.34,1508.0,250.6406,250.6406,250.3616,250.4513,1508.0
2025-01-14 14:55:00,251.19,251.19,250.73,250.76,4474.0,250.3018,250.3018,249.8434,249.8733,4474.0
2025-01-14 15:00:00,250.99,250.99,250.36,250.52,1600.0,250.1025,250.1025,249.4747,249.6342,1600.0
2025-01-14 15:05:00,250.22,250.64,250.01,250.64,3474.0,249.3352,249.7537,249.126,249.7537,3474.0
2025-01-14 15:10:00,250.56,250.56,250.39,250.56,800.0,249.674,249.674,249.5046,249.674,800.0
2025-01-14 15:15:00,250.69,250.93,250.53,250.87,3161.0,249.8036,250.0427,249.6441,249.9829,3161.0
2025-01-14 15:20:00,250.84,251.11,250.74,251.09,2746.0,249.953,250.2221,249.8534,250.2021,2746.0
2025-01-14 15:25:00,251.19,251.19,251.15,251.16,900.0,250.3018,250.3018,250.2619,250.2719,900.0
2025-01-14 15:30:00,251.32,251.43,250.33,250.84,18340.0,250.4313,250.5409,249.4448,249.953,18340.0
2025-01-14 15:35:00,251.05,251.21,250.72,250.72,2869.0,250.1623,250.3217,249.8334,249.8334,2869.0
2025-01-14 15:40:00,250.73,251.3,250.65,251.3,5150.0,249.8434,250.4114,249.7637,250.4114,5150.0
2025-01-14 15:45:00,251.29,251.4,251.01,251.19,6941.0,250.4014,250.511,250.1224,250.3018,6941.0
2025-01-14 15:50:00,251.2,251.84,251.19,251.57,8423.0,250.3117,250.9495,250.3018,250.6804,8423.0
2025-01-14 15:55:00,251.59,252.45,251.52,252.36,88547.0,250.7004,251.5573,250.6306,251.4676,88547.0
2025-01-15 09:30:00,259.4,260.04,258.2,259.6,11359.0,258.4828,259.1205,257.287,258.682,11359.0
2025-01-15 09:35:00,258.99,260.21,258.1,259.12,5466.0,258.0742,259.2899,257.1873,258.2037,5466.0
2025-01-15 09:40:00,259.58,260.5,258.11,260.5,14772.0,258.6621,259.5789,257.1973,259.5789,14772.0
2025-01-15 09:45:00,260.71,260.99,259.93,260.65,4179.0,259.7881,260.0671,259.0109,259.7283,4179.0
2025-01-15 09:50:00,260.95,261.55,260.66,261.24,4457.0,260.0273,260.6251,259.7383,260.3162,4457.0
2025-01-15 09:55:00,260.97,261.81,260.65,261.73,6200.0,260.0472,260.8842,259.7283,260.8045,6200.0
2025-01-15 10:00:00,261.75,262.47,261.25,261.39,7145.0,260.8244,261.5419,260.3262,260.4657,7145.0
2025-01-15 10:05:00,261.3,262.04,260.22,260.77,8713.0,260.376,261.1134,259.2999,259.8479,8713.0
2025-01-15 10:10:00,261.0,261.92,261.0,261.68,10323.0,260.0771,260.9938,260.0771,260.7547,10323.0
2025-01-15 10:15:00,261.68,262.02,261.09,261.91,17990.0,260.7547,261.0935,260.1668,260.9839,17990.0
2025-01-15 10:20:00,261.46,261.52,261.05,261.29,2707.0,260.5355,260.5953,260.1269,260.3661,2707.0
2025-01-15 10:25:00,261.05,261.93,261.03,261.69,70364.0,260.1269,261.0038,260.107,260.7647,70364.0
2025-01-15 10:30:00,261.93,262.26,260.99,261.11,7368.0,261.0038,261.3326,260.0671,260.1867,7368.0
2025-01-15 10:35:00,261.11,261.2,260.63,260.89,31952.0,260.1867,260.2764,259.7084,259.9675,31952.0
2025-01-15 10:40:00,261.15,261.6,260.95,261.15,7383.0,260.2266,260.675,260.0273,260.2266,7383.0
2025-01-15 10:45:00,261.16,261.53,260.94,261.35,11790.0,260.2365,260.6052,260.0173,260.4259,11790.0
2025-01-15 10:50:00,261.24,261.44,261.2,261.3,700.0,260.3162,260.5155,260.2764,260.376,700.0
2025-01-15 10:55:00,261.2,261.65,261.06,261.64,3848.0,260.2764,260.7248,260.1369,260.7148,3848.0
2025-01-15 11:00:00,261.58,261.59,261.31,261.31,3089.0,260.655,260.665,260.386,260.386,3089.0
2025-01-15 11:05:00,261.52,262.13,261.38,262.07,5277.0,260.5953,261.2031,260.4557,261.1433,5277.0
2025-01-15 11:10:00,261.69,261.9,261.69,261.9,200.0,260.7647,260.9739,260.7647,260.9739,200.0
2025-01-15 11:15:00,261.85,262.17,261.62,262.04,3569.0,260.9241,261.243,260.6949,261.1134,3569.0
2025-01-15 11:20:00,262.03,262.63,261.85,262.63,7248.0,261.1035,261.7013,260.9241,261.7013,7248.0
2025-01-15 11:25:00,262.39,262.39,261.91,261.92,2464.0,261.4622,261.4622,260.9839,260.9938,2464.0
2025-01-15 11:30:00,261.65,261.79,260.74,260.9,9312.0,260.7248,260.8643,259.818,259.9774,9312.0
2025-01-15 11:35:00,260.89,261.51,260.89,261.51,2973.0,259.9675,260.5853,259.9675,260.5853,2973.0
2025-01-15 11:40:00,261.26,261.44,261.11,261.25,1005.0,260.3362,260.5155,260.1867,260.3262,1005.0
2025-01-15 11:45:00,261.17,261.23,260.72,261.03,9016.0,260.2465,260.3063,259.7981,260.107,9016.0
2025-01-15 11:50:00,261.06,261.16,261.05,261.09,606.0,260.1369,260.2365,260.1269,260.1668,606.0
2025-01-15 11:55:00,260.96,261.48,260.96,261.32,1839.0,260.0372,260.5554,260.0372,260.396,1839.0
2025-01-15 12:00:00,261.55,262.06,261.37,261.84,3082.0,260.6251,261.1333,260.4458,260.9141,3082.0
2025-01-15 12:05:00,262.07,262.25,262.04,262.07,1007.0,261.1433,261.3227,261.1134,261.1433,1007.0
2025-01-15 12:10:00,261.96,262.23,261.75,262.23,4064.0,261.0337,261.3027,260.8244,261.3027,4064.0
2025-01-15 12:15:00,262.01,262.15,262.01,262.01,1707.0,261.0835,261.223,261.0835,261.0835,1707.0
2025-01-15 12:20:00,261.97,262.26,261.89,262.12,11407.0,261.0437,261.3326,260.9639,261.1931,11407.0
2025-01-15 12:25:00,262.25,262.26,261.98,262.26,6414.0,261.3227,261.3326,261.0536,261.3326,6414.0
2025-01-15 12:30:00,262.32,262.58,262.26,262.58,2119.0,261.3924,261.6515,261.3326,261.6515,2119.0
2025-01-15 12:35:00,262.44,263.23,262.42,263.23,3669.0,261.512,262.2992,261.4921,262.2992,3669.0
2025-01-15 12:40:00,263.24,263.64,263.01,263.64,2831.0,262.3092,262.7078,262.08,262.7078,2831.0
2025-01-15 12:45:00,263.62,263.64,263.34,263.46,1878.0,262.6878,262.7078,262.4088,262.5284,1878.0
2025-01-15 12:50:00,263.46,263.46,263.24,263.36,2424.0,262.5284,262.5284,262.3092,262.4287,2424.0
2025-01-15 12:55:00,263.39,263.62,263.33,263.5,3114.0,262.4586,262.6878,262.3989,262.5683,3114.0
2025-01-15 13:00:00,263.63,263.76,263.47,263.7,1760.0,262.6978,262.8273,262.5384,262.7675,1760.0
2025-01-15 13:05:00,263.56,263.68,263.3,263.66,24708.0,262.628,262.7476,262.369,262.7277,24708.0
2025-01-15 13:10:00,263.69,264.31,263.65,264.31,5930.0,262.7576,263.3754,262.7177,263.3754,5930.0
2025-01-15 13:15:00,264.16,264.5,263.92,264.0,4320.0,263.2259,263.5647,262.9868,263.0665,4320.0
2025-01-15 13:20:00,264.16,264.32,264.07,264.25,1230.0,263.2259,263.3854,263.1362,263.3156,1230.0
2025-01-15 13:25:00,263.98,264.36,263.95,264.36,3192.0,263.0466,263.4252,263.0167,263.4252,3192.0
2025-01-15 13:30:00,264.19,264.19,263.93,263.94,2575.0,263.2558,263.2558,262.9967,263.0067,2575.0
2025-01-15 13:35:00,263.79,263.96,263.69,263.96,4484.0,262.8572,263.0266,262.7576,263.0266,4484.0
2025-01-15 13:40:00,263.86,264.33,263.86,264.33,2245.0,262.927,263.3953,262.927,263.3953,2245.0
2025-01-15 13:45:00,264.16,264.49,264.14,264.44,2257.0,263.2259,263.5548,263.206,263.5049,2257.0
2025-01-15 13:50:00,264.49,264.49,263.96,264.17,4262.0,263.5548,263.5548,263.0266,263.2359,4262.0
2025-01-15 13:55:00,264.12,264.39,264.12,264.24,2771.0,263.1861,263.4551,263.1861,263.3056,2771.0
2025-01-15 14:00:00,264.21,264.37,264.06,264.28,9926.0,263.2757,263.4352,263.1263,263.3455,9926.0
2025-01-15 14:05:00,264.25,264.26,263.24,263.3,6957.0,263.3156,263.3256,262.3092,262.369,6957.0
2025-01-15 14:10:00,263.26,263.56,263.26,263.56,1368.0,262.3291,262.628,262.3291,262.628,1368.0
2025-01-15 14:15:00,263.52,263.56,263.35,263.38,2194.0,262.5882,262.628,262.4188,262.4487,2194.0
2025-01-15 14:20:00,263.29,263.53,263.16,263.31,4243.0,262.359,262.5981,262.2295,262.3789,4243.0
2025-01-15 14:25:00,263.16,263.56,263.1,263.42,2328.0,262.2295,262.628,262.1697,262.4885,2328.0
2025-01-15 14:30:00,263.62,264.0,263.45,264.0,2662.0,262.6878,263.0665,262.5184,263.0665,2662.0
2025-01-15 14:35:00,264.05,264.32,264.02,264.29,1215.0,263.1163,263.3854,263.0864,263.3555,1215.0
2025-01-15 14:40:00,264.33,264.41,264.28,264.32,4095.0,263.3953,263.475,263.3455,263.3854,4095.0
2025-01-15 14:45:00,264.26,264.45,264.15,264.45,10728.0,263.3256,263.5149,263.216,263.5149,10728.0
2025-01-15 14:50:00,264.3,264.38,264.14,264.26,3205.0,263.3654,263.4451,263.206,263.3256,3205.0
2025-01-15 14:55:00,264.26,264.38,263.46,263.73,7214.0,263.3256,263.4451,262.5284,262.7974,7214.0
2025-01-15 15:00:00,263.81,263.81,263.59,263.77,2003.0,262.8772,262.8772,262.6579,262.8373,2003.0
2025-01-15 15:05:00,263.64,263.81,263.54,263.74,4917.0,262.7078,262.8772,262.6081,262.8074,4917.0
2025-01-15 15:10:00,263.67,263.92,263.67,263.86,2883.0,262.7377,262.9868,262.7377,262.927,2883.0
2025-01-15 15:15:00,263.8,263.86,263.51,263.59,2265.0,262.8672,262.927,262.5782,262.6579,2265.0
2025-01-15 15:20:00,263.5,263.76,263.35,263.76,6199.0,262.5683,262.8273,262.4188,262.8273,6199.0
2025-01-15 15:25:00,263.71,263.81,263.52,263.56,3403.0,262.7775,262.8772,262.5882,262.628,3403.0
2025-01-15 15:30:00,263.61,263.66,263.5,263.58,5229.0,262.6779,262.7277,262.5683,262.648,5229.0
2025-01-15 15:35:00,263.58,264.03,263.58,263.89,18382.0,262.648,263.0964,262.648,262.9569,18382.0
2025-01-15 15:40:00,263.79,263.88,263.03,263.2,12366.0,262.8572,262.9469,262.0999,262.2693,12366.0
2025-01-15 15:45:00,263.19,263.29,263.08,263.14,11416.0,262.2593,262.359,262.1497,262.2095,11416.0
2025-01-15 15:50:00,263.19,264.05,263.06,263.97,28969.0,262.2593,263.1163,262.1298,263.0366,28969.0
2025-01-15 15:55:00,263.97,264.54,263.55,263.68,103585.0,263.0366,263.6046,262.6181,262.7476,103585.0
2025-01-16 09:30:00,263.53,264.58,262.23,263.72,12011.0,262.5981,263.6444,261.3027,262.7875,12011.0
2025-01-16 09:35:00,263.72,264.39,263.26,264.39,5700.0,262.7875,263.4551,262.3291,263.4551,5700.0
2025-01-16 09:40:00,265.0,265.08,264.37,265.03,2000.0,264.0629,264.1427,263.4352,264.0928,2000.0
2025-01-16 09:45:00,265.03,265.5,265.03,265.45,1181.0,264.0928,264.5612,264.0928,264.5114,1181.0
2025-01-16 09:50:00,265.48,265.49,265.01,265.34,2222.0,264.5413,264.5512,264.0729,264.4017,2222.0
2025-01-16 09:55:00,264.41,264.9,264.31,264.31,3476.0,263.475,263.9633,263.3754,263.3754,3476.0
2025-01-16 10:00:00,264.43,264.43,263.52,263.53,3740.0,263.495,263.495,262.5882,262.5981,3740.0
2025-01-16 10:05:00,263.82,264.03,263.41,263.84,1968.0,262.8871,263.0964,262.4786,262.9071,1968.0
2025-01-16 10:10:00,264.11,264.34,264.01,264.34,2102.0,263.1761,263.4053,263.0765,263.4053,2102.0
2025-01-16 10:15:00,264.16,265.48,263.97,265.48,6848.0,263.2259,264.5413,263.0366,264.5413,6848.0
2025-01-16 10:20:00,265.47,265.9,265.47,265.9,1491.0,264.5313,264.9598,264.5313,264.9598,1491.0
2025-01-16 10:25:00,265.81,265.81,265.15,265.36,3501.0,264.8701,264.8701,264.2124,264.4217,3501.0
2025-01-16 10:30:00,265.36,265.51,265.06,265.06,5747.0,264.4217,264.5711,264.1227,264.1227,5747.0
2025-01-16 10:35:00,265.13,265.35,265.0,265.29,10031.0,264.1925,264.4117,264.0629,264.3519,10031.0
2025-01-16 10:40:00,265.42,265.63,265.28,265.56,1778.0,264.4815,264.6907,264.342,264.621,1778.0
2025-01-16 10:45:00,265.51,265.72,265.34,265.35,5632.0,264.5711,264.7804,264.4017,264.4117,5632.0
2025-01-16 10:50:00,265.17,265.22,265.04,265.14,1831.0,264.2323,264.2822,264.1028,264.2025,1831.0
2025-01-16 10:55:00,265.14,265.36,265.01,265.22,6605.0,264.2025,264.4217,264.0729,264.2822,6605.0
2025-01-16 11:00:00,265.29,265.81,265.24,265.81,4660.0,264.3519,264.8701,264.3021,264.8701,4660.0
2025-01-16 11:05:00,265.73,265.96,265.56,265.82,3675.0,264.7904,265.0196,264.621,264.88,3675.0
2025-01-16 11:10:00,265.82,265.83,265.41,265.49,3404.0,264.88,264.89,264.4715,264.5512,3404.0
2025-01-16 11:15:00,265.41,265.41,264.91,264.91,2702.0,264.4715,264.4715,263.9733,263.9733,2702.0
2025-01-16 11:20:00,265.12,265.15,264.87,265.04,3152.0,264.1825,264.2124,263.9334,264.1028,3152.0
2025-01-16 11:25:00,265.04,265.76,264.98,265.69,7815.0,264.1028,264.8203,264.043,264.7505,7815.0
2025-01-16 11:30:00,265.69,266.33,265.69,265.98,2579.0,264.7505,265.3882,264.7505,265.0395,2579.0
2025-01-16 11:35:00,265.99,265.99,265.85,265.85,900.0,265.0494,265.0494,264.9099,264.9099,900.0
2025-01-16 11:40:00,265.81,265.83,265.65,265.67,921.0,264.8701,264.89,264.7107,264.7306,921.0
2025-01-16 11:45:00,265.82,266.29,265.82,266.17,2368.0,264.88,265.3484,264.88,265.2288,2368.0
2025-01-16 11:50:00,266.37,266.37,266.31,266.31,200.0,265.4281,265.4281,265.3683,265.3683,200.0
2025-01-16 11:55:00,266.39,266.61,266.39,266.61,917.0,265.448,265.6673,265.448,265.6673,917.0
2025-01-16 12:00:00,266.52,266.69,266.43,266.67,4300.0,265.5776,265.747,265.4879,265.727,4300.0
2025-01-16 12:05:00,266.76,266.87,266.71,266.87,700.0,265.8167,265.9263,265.7669,265.9263,700.0
2025-01-16 12:10:00,266.85,266.98,266.78,266.98,1100.0,265.9064,266.0359,265.8367,266.0359,1100.0
2025-01-16 12:15:00,266.91,266.91,266.38,266.39,3109.0,265.9662,265.9662,265.4381,265.448,3109.0
2025-01-16 12:20:00,266.46,266.53,266.34,266.53,925.0,265.5178,265.5875,265.3982,265.5875,925.0
2025-01-16 12:25:00,266.5,266.8,266.27,266.61,2733.0,265.5576,265.8566,265.3285,265.6673,2733.0
2025-01-16 12:30:00,266.44,266.55,266.23,266.43,1915.0,265.4979,265.6075,265.2886,265.4879,1915.0
2025-01-16 12:35:00,266.22,266.22,265.54,265.83,1775.0,265.2786,265.2786,264.601,264.89,1775.0
2025-01-16 12:40:00,265.73,265.86,265.53,265.55,1500.0,264.7904,264.9199,264.5911,264.611,1500.0
2025-01-16 12:45:00,265.64,265.71,265.27,265.44,1300.0,264.7007,264.7704,264.332,264.5014,1300.0
2025-01-16 12:50:00,265.43,265.63,265.43,265.58,1368.0,264.4914,264.6907,264.4914,264.6409,1368.0
2025-01-16 12:55:00,265.34,265.64,265.15,265.51,1738.0,264.4017,264.7007,264.2124,264.5711,1738.0
2025-01-16 13:00:00,265.43,265.77,265.36,265.73,1015.0,264.4914,264.8302,264.4217,264.7904,1015.0
2025-01-16 13:05:00,265.79,265.93,265.53,265.55,1471.0,264.8502,264.9897,264.5911,264.611,1471.0
2025-01-16 13:10:00,265.75,265.75,265.14,265.15,17581.0,264.8103,264.8103,264.2025,264.2124,17581.0
2025-01-16 13:15:00,265.15,265.22,264.98,265.09,1000.0,264.2124,264.2822,264.043,264.1526,1000.0
2025-01-16 13:20:00,265.09,265.09,264.86,265.02,1382.0,264.1526,264.1526,263.9234,264.0829,1382.0
2025-01-16 13:25:00,265.08,265.32,265.04,265.11,2321.0,264.1427,264.3818,264.1028,264.1726,2321.0
2025-01-16 13:30:00,264.99,265.22,264.99,265.22,506.0,264.053,264.2822,264.053,264.2822,506.0
2025-01-16 13:35:00,265.28,265.37,264.94,264.94,11683.0,264.342,264.4316,264.0032,264.0032,11683.0
2025-01-16 13:40:00,265.06,265.11,264.88,265.02,3038.0,264.1227,264.1726,263.9434,264.0829,3038.0
2025-01-16 13:45:00,265.04,265.04,264.31,264.31,1281.0,264.1028,264.1028,263.3754,263.3754,1281.0
2025-01-16 13:50:00,264.65,264.8,264.54,264.77,1098.0,263.7142,263.8637,263.6046,263.8338,1098.0
2025-01-16 13:55:00,264.69,264.69,264.0,264.0,4151.0,263.754,263.754,263.0665,263.0665,4151.0
2025-01-16 14:00:00,263.94,264.11,263.46,263.46,6631.0,263.0067,263.1761,262.5284,262.5284,6631.0
2025-01-16 14:05:00,263.92,264.17,263.92,264.03,2120.0,262.9868,263.2359,262.9868,263.0964,2120.0
2025-01-16 14:10:00,264.02,264.13,263.9,264.1,1964.0,263.0864,263.196,262.9668,263.1661,1964.0
2025-01-16 14:15:00,263.99,264.11,263.99,264.08,1402.0,263.0565,263.1761,263.0565,263.1462,1402.0
2025-01-16 14:20:00,264.08,264.16,263.69,263.82,4145.0,263.1462,263.2259,262.7576,262.8871,4145.0
2025-01-16 14:25:00,263.75,264.22,263.65,264.21,6559.0,262.8174,263.2857,262.7177,263.2757,6559.0
2025-01-16 14:30:00,264.12,264.26,263.97,264.12,8558.0,263.1861,263.3256,263.0366,263.1861,8558.0
2025-01-16 14:35:00,263.93,264.21,263.91,264.13,2901.0,262.9967,263.2757,262.9768,263.196,2901.0
2025-01-16 14:40:00,264.13,264.33,264.09,264.17,7172.0,263.196,263.3953,263.1562,263.2359,7172.0
2025-01-16 14:45:00,264.17,264.17,263.94,263.94,2033.0,263.2359,263.2359,263.0067,263.0067,2033.0
2025-01-16 14:50:00,263.94,264.02,263.6,264.02,3126.0,263.0067,263.0864,262.6679,263.0864,3126.0
2025-01-16 14:55:00,264.08,264.42,264.08,264.42,2737.0,263.1462,263.485,263.1462,263.485,2737.0
2025-01-16 15:00:00,264.35,264.36,264.2,264.28,2396.0,263.4152,263.4252,263.2658,263.3455,2396.0
2025-01-16 15:05:00,264.25,264.35,264.22,264.22,2168.0,263.3156,263.4152,263.2857,263.2857,2168.0
2025-01-16 15:10:00,264.24,264.28,264.04,264.04,1915.0,263.3056,263.3455,263.1063,263.1063,1915.0
2025-01-16 15:15:00,264.06,264.22,264.05,264.2,2060.0,263.1263,263.2857,263.1163,263.2658,2060.0
2025-01-16 15:20:00,264.15,264.33,264.05,264.3,6909.0,263.216,263.3953,263.1163,263.3654,6909.0
2025-01-16 15:25:00,264.36,264.36,264.12,264.16,3750.0,263.4252,263.4252,263.1861,263.2259,3750.0
2025-01-16 15:30:00,264.15,264.48,264.15,264.48,8881.0,263.216,263.5448,263.216,263.5448,8881.0
2025-01-16 15:35:00,264.37,264.46,264.11,264.46,8345.0,263.4352,263.5249,263.1761,263.5249,8345.0
2025-01-16 15:40:00,264.47,265.01,264.47,264.94,3558.0,263.5348,264.0729,263.5348,264.0032,3558.0
2025-01-16 15:45:00,264.87,265.05,264.66,264.81,15176.0,263.9334,264.1128,263.7242,263.8736,15176.0
2025-01-16 15:50:00,264.86,264.97,264.54,264.58,24113.0,263.9234,264.0331,263.6046,263.6444,24113.0
2025-01-16 15:55:00,264.51,264.54,264.21,264.36,62929.0,263.5747,263.6046,263.2757,263.4252,62929.0
2025-01-17 09:30:00,266.85,267.12,266.08,266.82,78048.0,265.9064,266.1755,265.1391,265.8765,78048.0
2025-01-17 09:35:00,267.26,267.6,266.71,266.71,3943.0,266.315,266.6538,265.7669,265.7669,3943.0
2025-01-17 09:40:00,266.96,266.96,266.95,266.96,300.0,266.016,266.016,266.0061,266.016,300.0
2025-01-17 09:45:00,266.98,266.99,266.46,266.98,1425.0,266.0359,266.0459,265.5178,266.0359,1425.0
2025-01-17 09:50:00,266.5,266.72,266.48,266.5,1028.0,265.5576,265.7769,265.5377,265.5576,1028.0
2025-01-17 09:55:00,266.18,266.35,265.17,265.5,20370.0,265.2388,265.4082,264.2323,264.5612,20370.0
2025-01-17 10:00:00,265.63,265.73,264.97,265.06,31711.0,264.6907,264.7904,264.0331,264.1227,31711.0
2025-01-17 10:05:00,265.55,265.55,264.77,264.95,800.0,264.611,264.611,263.8338,264.0131,800.0
2025-01-17 10:10:00,265.04,265.04,265.03,265.04,1000.0,264.1028,264.1028,264.0928,264.1028,1000.0
2025-01-17 10:15:00,265.04,265.1,265.0,265.1,3220.0,264.1028,264.1626,264.0629,264.1626,3220.0
2025-01-17 10:20:00,265.25,265.51,265.13,265.45,1872.0,264.3121,264.5711,264.1925,264.5114,1872.0
2025-01-17 10:25:00,265.31,265.41,265.31,265.41,1007.0,264.3719,264.4715,264.3719,264.4715,1007.0
2025-01-17 10:30:00,265.62,265.75,265.34,265.5,4414.0,264.6808,264.8103,264.4017,264.5612,4414.0
2025-01-17 10:35:00,265.54,265.99,265.48,265.79,5576.0,264.601,265.0494,264.5413,264.8502,5576.0
2025-01-17 10:40:00,265.82,265.82,265.47,265.79,756.0,264.88,264.88,264.5313,264.8502,756.0
2025-01-17 10:45:00,265.79,265.9,265.78,265.81,5255.0,264.8502,264.9598,264.8402,264.8701,5255.0
2025-01-17 10:50:00,265.81,266.31,265.8,266.31,2020.0,264.8701,265.3683,264.8601,265.3683,2020.0
2025-01-17 10:55:00,266.27,266.27,266.27,266.27,206.0,265.3285,265.3285,265.3285,265.3285,206.0
2025-01-17 11:00:00,265.92,266.1,265.7,265.86,4521.0,264.9797,265.1591,264.7605,264.9199,4521.0
2025-01-17 11:05:00,265.7,265.75,264.91,265.63,16697.0,264.7605,264.8103,263.9733,264.6907,16697.0
2025-01-17 11:10:00,265.62,265.9,265.28,265.72,8190.0,264.6808,264.9598,264.342,264.7804,8190.0
2025-01-17 11:15:00,265.93,266.15,265.23,265.47,27132.0,264.9897,265.2089,264.2921,264.5313,27132.0
2025-01-17 11:20:00,265.36,265.53,265.36,265.53,216.0,264.4217,264.5911,264.4217,264.5911,216.0
2025-01-17 11:25:00,265.58,265.58,265.49,265.54,603.0,264.6409,264.6409,264.5512,264.601,603.0
2025-01-17 11:30:00,265.76,265.79,265.22,265.27,1342.0,264.8203,264.8502,264.2822,264.332,1342.0
2025-01-17 11:35:00,265.08,265.22,265.08,265.19,665.0,264.1427,264.2822,264.1427,264.2523,665.0
2025-01-17 11:40:00,265.52,265.52,265.34,265.34,500.0,264.5811,264.5811,264.4017,264.4017,500.0
2025-01-17 11:45:00,265.13,265.27,265.13,265.27,400.0,264.1925,264.332,264.1925,264.332,400.0
2025-01-17 11:50:00,265.43,265.43,265.22,265.29,900.0,264.4914,264.4914,264.2822,264.3519,900.0
2025-01-17 11:55:00,265.23,265.23,265.02,265.08,4471.0,264.2921,264.2921,264.0829,264.1427,4471.0
2025-01-17 12:00:00,265.0,265.01,264.86,265.01,2419.0,264.0629,264.0729,263.9234,264.0729,2419.0
2025-01-17 12:05:00,264.86,264.86,264.61,264.63,1300.0,263.9234,263.9234,263.6743,263.6943,1300.0
2025-01-17 12:10:00,264.67,264.84,264.67,264.82,1584.0,263.7341,263.9035,263.7341,263.8836,1584.0
2025-01-17 12:15:00,264.85,265.19,264.81,265.03,5097.0,263.9135,264.2523,263.8736,264.0928,5097.0
2025-01-17 12:20:00,264.93,264.93,264.73,264.82,3593.0,263.9932,263.9932,263.7939,263.8836,3593.0
2025-01-17 12:25:00,264.82,264.83,264.66,264.67,730.0,263.8836,263.8936,263.7242,263.7341,730.0
2025-01-17 12:30:00,264.57,264.79,264.57,264.79,300.0,263.6345,263.8537,263.6345,263.8537,300.0
2025-01-17 12:35:00,264.57,265.25,264.47,265.25,5627.0,263.6345,264.3121,263.5348,264.3121,5627.0
2025-01-17 12:40:00,264.91,265.08,264.89,264.9,868.0,263.9733,264.1427,263.9533,263.9633,868.0
2025-01-17 12:45:00,264.98,264.98,264.98,264.98,100.0,264.043,264.043,264.043,264.043,100.0
2025-01-17 12:50:00,264.8,264.8,264.44,264.44,1246.0,263.8637,263.8637,263.5049,263.5049,1246.0
2025-01-17 12:55:00,264.45,264.45,264.34,264.37,500.0,263.5149,263.5149,263.4053,263.4352,500.0
2025-01-17 13:00:00,264.37,264.52,264.18,264.4,1713.0,263.4352,263.5846,263.2458,263.4651,1713.0
2025-01-17 13:05:00,264.4,264.4,264.09,264.16,3429.0,263.4651,263.4651,263.1562,263.2259,3429.0
2025-01-17 13:10:00,264.08,264.08,263.94,263.94,878.0,263.1462,263.1462,263.0067,263.0067,878.0
2025-01-17 13:15:00,264.03,264.37,264.0,264.01,3480.0,263.0964,263.4352,263.0665,263.0765,3480.0
2025-01-17 13:20:00,264.01,264.02,263.68,263.69,5078.0,263.0765,263.0864,262.7476,262.7576,5078.0
2025-01-17 13:25:00,263.8,263.87,263.8,263.87,2100.0,262.8672,262.9369,262.8672,262.9369,2100.0
2025-01-17 13:30:00,264.0,264.06,263.68,263.68,932.0,263.0665,263.1263,262.7476,262.7476,932.0
2025-01-17 13:35:00,263.83,263.84,263.83,263.84,310.0,262.8971,262.9071,262.8971,262.9071,310.0
2025-01-17 13:40:00,263.85,263.91,263.68,263.68,1462.0,262.917,262.9768,262.7476,262.7476,1462.0
2025-01-17 13:45:00,263.78,263.78,263.77,263.78,110.0,262.8473,262.8473,262.8373,262.8473,110.0
2025-01-17 13:50:00,263.57,263.71,263.57,263.61,750.0,262.638,262.7775,262.638,262.6779,750.0
2025-01-17 13:55:00,263.5,263.55,262.73,263.25,8353.0,262.5683,262.6181,261.801,262.3191,8353.0
2025-01-17 14:00:00,263.53,263.79,263.45,263.6,1809.0,262.5981,262.8572,262.5184,262.6679,1809.0
2025-01-17 14:05:00,263.75,263.77,263.75,263.77,200.0,262.8174,262.8373,262.8174,262.8373,200.0
2025-01-17 14:10:00,263.65,263.67,263.65,263.67,345.0,262.7177,262.7377,262.7177,262.7377,345.0
2025-01-17 14:15:00,263.74,263.74,263.57,263.65,1100.0,262.8074,262.8074,262.638,262.7177,1100.0
2025-01-17 14:20:00,263.86,264.03,263.86,263.97,1993.0,262.927,263.0964,262.927,263.0366,1993.0
2025-01-17 14:25:00,264.18,264.18,263.74,263.89,2473.0,263.2458,263.2458,262.8074,262.9569,2473.0
2025-01-17 14:30:00,264.04,264.12,263.9,263.93,1802.0,263.1063,263.1861,262.9668,262.9967,1802.0
2025-01-17 14:35:00,263.98,263.98,263.97,263.98,100.0,263.0466,263.0466,263.0366,263.0466,100.0
2025-01-17 14:40:00,263.97,264.0,263.76,263.97,1769.0,263.0366,263.0665,262.8273,263.0366,1769.0
2025-01-17 14:45:00,264.03,264.05,263.83,263.86,1548.0,263.0964,263.1163,262.8971,262.927,1548.0
2025-01-17 14:50:00,263.88,263.88,263.65,263.74,1200.0,262.9469,262.9469,262.7177,262.8074,1200.0
2025-01-17 14:55:00,263.62,263.96,263.42,263.96,600.0,262.6878,263.0266,262.4885,263.0266,600.0
2025-01-17 15:00:00,263.79,263.79,263.61,263.68,800.0,262.8572,262.8572,262.6779,262.7476,800.0
2025-01-17 15:05:00,263.58,263.64,263.55,263.62,1700.0,262.648,262.7078,262.6181,262.6878,1700.0
2025-01-17 15:10:00,263.72,263.91,263.72,263.91,619.0,262.7875,262.9768,262.7875,262.9768,619.0
2025-01-17 15:15:00,263.96,264.04,263.67,263.9,4930.0,263.0266,263.1063,262.7377,262.9668,4930.0
2025-01-17 15:20:00,264.01,264.01,263.85,263.94,3613.0,263.0765,263.0765,262.917,263.0067,3613.0
2025-01-17 15:25:00,263.83,263.83,263.68,263.71,1225.0,262.8971,262.8971,262.7476,262.7775,1225.0
2025-01-17 15:30:00,263.72,263.84,263.63,263.72,3095.0,262.7875,262.9071,262.6978,262.7875,3095.0
2025-01-17 15:35:00,263.72,263.81,263.51,263.62,4493.0,262.7875,262.8772,262.5782,262.6878,4493.0
2025-01-17 15:40:00,263.62,263.63,263.2,263.29,3445.0,262.6878,262.6978,262.2693,262.359,3445.0
2025-01-17 15:45:00,263.32,263.33,262.91,263.13,10943.0,262.3889,262.3989,261.9803,262.1996,10943.0
2025-01-17 15:50:00,263.07,263.24,262.99,263.04,12511.0,262.1398,262.3092,262.0601,262.1099,12511.0
2025-01-17 15:55:00,262.97,263.06,262.63,262.81,50463.0,262.0401,262.1298,261.7013,261.8807,50463.0
2025-01-21 09:30:00,265.5,265.7,265.38,265.49,9137.0,264.5612,264.7605,264.4416,264.5512,9137.0
2025-01-21 09:35:00,265.54,266.75,265.24,266.75,18410.0,264.601,265.8068,264.3021,265.8068,18410.0
2025-01-21 09:40:00,266.73,267.21,266.73,267.15,1950.0,265.7868,266.2651,265.7868,266.2053,1950.0
2025-01-21 09:45:00,267.15,268.44,267.14,267.37,2760.0,266.2053,267.4908,266.1954,266.4246,2760.0
2025-01-21 09:50:00,267.73,267.96,266.94,267.24,9545.0,266.7833,267.0125,265.9961,266.295,9545.0
2025-01-21 09:55:00,267.24,267.56,266.16,266.36,10708.0,266.295,266.6139,265.2188,265.4181,10708.0
2025-01-21 10:00:00,266.62,266.62,265.78,265.78,4076.0,265.6772,265.6772,264.8402,264.8402,4076.0
2025-01-21 10:05:00,265.76,266.2,265.29,266.1,12146.0,264.8203,265.2587,264.3519,265.1591,12146.0
2025-01-21 10:10:00,265.99,266.15,265.37,265.4,3655.0,265.0494,265.2089,264.4316,264.4615,3655.0
2025-01-21 10:15:00,265.36,265.77,265.36,265.56,5122.0,264.4217,264.8302,264.4217,264.621,5122.0
2025-01-21 10:20:00,265.63,265.64,265.14,265.41,2020.0,264.6907,264.7007,264.2025,264.4715,2020.0
2025-01-21 10:25:00,265.31,265.62,265.14,265.3,16412.0,264.3719,264.6808,264.2025,264.3619,16412.0
2025-01-21 10:30:00,265.71,265.93,265.35,265.87,8271.0,264.7704,264.9897,264.4117,264.9299,8271.0
2025-01-21 10:35:00,265.53,265.8,265.46,265.68,2513.0,264.5911,264.8601,264.5213,264.7405,2513.0
2025-01-21 10:40:00,265.69,266.08,265.68,265.98,5638.0,264.7505,265.1391,264.7405,265.0395,5638.0
2025-01-21 10:45:00,266.03,266.03,265.7,265.89,1714.0,265.0893,265.0893,264.7605,264.9498,1714.0
2025-01-21 10:50:00,265.91,265.92,265.69,265.83,3402.0,264.9697,264.9797,264.7505,264.89,3402.0
2025-01-21 10:55:00,265.88,266.45,265.88,266.45,3838.0,264.9398,265.5078,264.9398,265.5078,3838.0
2025-01-21 11:00:00,266.28,266.28,265.42,265.42,2367.0,265.3384,265.3384,264.4815,264.4815,2367.0
2025-01-21 11:05:00,265.66,266.54,265.66,266.54,1300.0,264.7206,265.5975,264.7206,265.5975,1300.0
2025-01-21 11:10:00,266.49,266.91,266.48,266.56,1473.0,265.5477,265.9662,265.5377,265.6174,1473.0
2025-01-21 11:15:00,266.58,267.16,266.58,267.16,1012.0,265.6374,266.2153,265.6374,266.2153,1012.0
2025-01-21 11:20:00,267.17,267.57,267.02,267.12,2343.0,266.2253,266.6239,266.0758,266.1755,2343.0
2025-01-21 11:25:00,267.3,267.3,267.27,267.28,8300.0,266.3548,266.3548,266.3249,266.3349,8300.0
2025-01-21 11:30:00,267.28,268.35,267.26,267.91,5704.0,266.3349,267.4011,266.315,266.9627,5704.0
2025-01-21 11:35:00,267.96,268.39,267.9,268.26,3650.0,267.0125,267.441,266.9527,267.3114,3650.0
2025-01-21 11:40:00,268.39,269.1,268.32,268.7,11770.0,267.441,268.1485,267.3712,267.7499,11770.0
2025-01-21 11:45:00,268.8,269.23,268.68,268.96,17809.0,267.8495,268.278,267.7299,268.0089,17809.0
2025-01-21 11:50:00,269.05,269.6,269.01,269.6,4659.0,268.0986,268.6467,268.0588,268.6467,4659.0
2025-01-21 11:55:00,269.61,269.66,269.15,269.53,12072.0,268.6566,268.7065,268.1983,268.5769,12072.0
2025-01-21 12:00:00,269.19,270.13,268.96,270.13,2789.0,268.2381,269.1748,268.0089,269.1748,2789.0
2025-01-21 12:05:00,269.77,270.15,269.69,270.06,2463.0,268.8161,269.1947,268.7364,269.1051,2463.0
2025-01-21 12:10:00,269.98,270.27,269.98,270.26,671.0,269.0253,269.3143,269.0253,269.3043,671.0
2025-01-21 12:15:00,270.27,270.46,269.85,270.1,5003.0,269.3143,269.5036,268.8958,269.1449,5003.0
2025-01-21 12:20:00,270.11,270.29,270.1,270.24,2523.0,269.1549,269.3342,269.1449,269.2844,2523.0
2025-01-21 12:25:00,270.34,271.04,270.14,271.04,10861.0,269.3841,270.0816,269.1848,270.0816,10861.0
2025-01-21 12:30:00,270.95,270.99,270.28,270.53,18849.0,269.9919,270.0318,269.3243,269.5734,18849.0
2025-01-21 12:35:00,270.53,270.53,269.99,270.06,4403.0,269.5734,269.5734,269.0353,269.1051,4403.0
2025-01-21 12:40:00,270.06,270.06,269.97,270.02,1036.0,269.1051,269.1051,269.0154,269.0652,1036.0
2025-01-21 12:45:00,270.02,270.88,270.02,270.49,4891.0,269.0652,269.9222,269.0652,269.5335,4891.0
2025-01-21 12:50:00,270.76,271.08,270.73,270.75,7058.0,269.8026,270.1215,269.7727,269.7926,7058.0
2025-01-21 12:55:00,270.86,271.09,270.77,271.09,5500.0,269.9022,270.1314,269.8125,270.1314,5500.0
2025-01-21 13:00:00,270.79,271.09,270.48,271.06,3000.0,269.8325,270.1314,269.5236,270.1015,3000.0
2025-01-21 13:05:00,271.01,271.5,271.01,271.5,2194.0,270.0517,270.54,270.0517,270.54,2194.0
2025-01-21 13:10:00,271.48,271.52,271.07,271.46,2832.0,270.52,270.5599,270.1115,270.5001,2832.0
2025-01-21 13:15:00,271.57,272.1,271.57,271.79,6002.0,270.6097,271.1378,270.6097,270.8289,6002.0
2025-01-21 13:20:00,271.76,271.93,271.75,271.93,1205.0,270.799,270.9684,270.7891,270.9684,1205.0
2025-01-21 13:25:00,271.99,272.27,271.96,272.13,7393.0,271.0282,271.3072,270.9983,271.1677,7393.0
2025-01-21 13:30:00,272.24,272.71,272.04,272.69,7860.0,271.2773,271.7457,271.0781,271.7258,7860.0
2025-01-21 13:35:00,272.79,273.1,272.39,272.83,7345.0,271.8254,272.1343,271.4268,271.8653,7345.0
2025-01-21 13:40:00,272.96,272.96,272.08,272.24,6032.0,271.9948,271.9948,271.1179,271.2773,6032.0
2025-01-21 13:45:00,272.24,272.45,271.6,271.95,2300.0,271.2773,271.4866,270.6396,270.9884,2300.0
2025-01-21 13:50:00,271.95,272.06,271.95,272.06,400.0,270.9884,271.098,270.9884,271.098,400.0
2025-01-21 13:55:00,271.91,272.23,271.67,271.99,3684.0,270.9485,271.2674,270.7094,271.0282,3684.0
2025-01-21 14:00:00,271.86,272.17,271.83,272.17,1741.0,270.8987,271.2076,270.8688,271.2076,1741.0
2025-01-21 14:05:00,271.94,272.19,271.94,272.1,800.0,270.9784,271.2275,270.9784,271.1378,800.0
2025-01-21 14:10:00,272.19,272.62,272.09,272.28,2463.0,271.2275,271.656,271.1279,271.3172,2463.0
2025-01-21 14:15:00,272.29,272.29,271.71,271.76,2640.0,271.3272,271.3272,270.7492,270.799,2640.0
2025-01-21 14:20:00,271.92,271.92,271.77,271.77,600.0,270.9585,270.9585,270.809,270.809,600.0
2025-01-21 14:25:00,271.52,272.01,271.52,271.78,1003.0,270.5599,271.0482,270.5599,270.819,1003.0
2025-01-21 14:30:00,271.75,272.17,271.75,272.16,1725.0,270.7891,271.2076,270.7891,271.1976,1725.0
2025-01-21 14:35:00,272.34,272.34,271.89,271.89,3197.0,271.377,271.377,270.9286,270.9286,3197.0
2025-01-21 14:40:00,271.85,272.24,271.83,272.24,1778.0,270.8887,271.2773,270.8688,271.2773,1778.0
2025-01-21 14:45:00,272.24,272.51,272.18,272.36,1148.0,271.2773,271.5464,271.2176,271.3969,1148.0
2025-01-21 14:50:00,272.25,272.41,272.25,272.41,926.0,271.2873,271.4467,271.2873,271.4467,926.0
2025-01-21 14:55:00,272.41,272.53,272.21,272.46,973.0,271.4467,271.5663,271.2475,271.4966,973.0
2025-01-21 15:00:00,272.29,272.29,271.97,272.04,3208.0,271.3272,271.3272,271.0083,271.0781,3208.0
2025-01-21 15:05:00,272.1,272.37,272.1,272.37,2150.0,271.1378,271.4069,271.1378,271.4069,2150.0
2025-01-21 15:10:00,272.25,272.39,272.25,272.39,1039.0,271.2873,271.4268,271.2873,271.4268,1039.0
2025-01-21 15:15:00,272.25,272.42,272.18,272.4,2603.0,271.2873,271.4567,271.2176,271.4368,2603.0
2025-01-21 15:20:00,272.41,272.41,271.95,272.01,4891.0,271.4467,271.4467,270.9884,271.0482,4891.0
2025-01-21 15:25:00,272.01,272.19,271.68,271.78,8161.0,271.0482,271.2275,270.7193,270.819,8161.0
2025-01-21 15:30:00,271.6,271.73,271.51,271.73,4010.0,270.6396,270.7692,270.5499,270.7692,4010.0
2025-01-21 15:35:00,271.69,271.69,270.86,271.49,4613.0,270.7293,270.7293,269.9022,270.53,4613.0
2025-01-21 15:40:00,271.22,271.49,270.95,271.33,3016.0,270.261,270.53,269.9919,270.3706,3016.0
2025-01-21 15:45:00,270.92,271.09,270.79,270.9,8961.0,269.962,270.1314,269.8325,269.9421,8961.0
2025-01-21 15:50:00,271.02,271.38,270.88,271.05,10615.0,270.0617,270.4204,269.9222,270.0916,10615.0
2025-01-21 15:55:00,271.25,272.43,270.92,272.33,101641.0,270.2908,271.4667,269.962,271.367,101641.0
2025-01-22 09:30:00,272.3,272.37,270.9,271.82,10456.0,271.3371,271.4069,269.9421,270.8588,10456.0
2025-01-22 09:35:00,271.49,272.02,271.36,272.0,2508.0,270.53,271.0581,270.4005,271.0382,2508.0
2025-01-22 09:40:00,272.28,272.57,271.74,271.82,6014.0,271.3172,271.6062,270.7791,270.8588,6014.0
2025-01-22 09:45:00,271.84,272.34,271.36,272.34,2527.0,270.8788,271.377,270.4005,271.377,2527.0
2025-01-22 09:50:00,272.22,273.74,272.21,273.74,5357.0,271.2574,272.772,271.2475,272.772,5357.0
2025-01-22 09:55:00,273.78,274.09,273.3,273.72,11132.0,272.8119,273.1208,272.3336,272.7521,11132.0
2025-01-22 10:00:00,273.75,273.75,273.23,273.49,6980.0,272.782,272.782,272.2638,272.5229,6980.0
2025-01-22 10:05:00,273.67,273.96,273.58,273.71,3996.0,272.7023,272.9913,272.6126,272.7422,3996.0
2025-01-22 10:10:00,273.95,273.95,273.15,273.15,13528.0,272.9813,272.9813,272.1841,272.1841,13528.0
2025-01-22 10:15:00,273.17,273.26,272.71,272.87,6976.0,272.2041,272.2937,271.7457,271.9051,6976.0
2025-01-22 10:20:00,272.87,273.0,272.15,272.15,7710.0,271.9051,272.0347,271.1877,271.1877,7710.0
2025-01-22 10:25:00,272.41,272.42,272.05,272.26,12100.0,271.4467,271.4567,271.088,271.2973,12100.0
2025-01-22 10:30:00,272.25,272.25,271.83,271.98,5029.0,271.2873,271.2873,270.8688,271.0183,5029.0
2025-01-22 10:35:00,271.97,272.38,271.79,272.3,10976.0,271.0083,271.4169,270.8289,271.3371,10976.0
2025-01-22 10:40:00,272.3,272.98,272.2,272.51,6230.0,271.3371,272.0147,271.2375,271.5464,6230.0
2025-01-22 10:45:00,272.6,272.6,271.79,272.31,9035.0,271.6361,271.6361,270.8289,271.3471,9035.0
2025-01-22 10:50:00,272.23,272.58,272.11,272.58,7222.0,271.2674,271.6161,271.1478,271.6161,7222.0
2025-01-22 10:55:00,272.56,272.56,272.14,272.19,2000.0,271.5962,271.5962,271.1777,271.2275,2000.0
2025-01-22 11:00:00,272.19,272.36,272.05,272.21,5292.0,271.2275,271.3969,271.088,271.2475,5292.0
2025-01-22 11:05:00,272.21,272.39,272.08,272.36,3607.0,271.2475,271.4268,271.1179,271.3969,3607.0
2025-01-22 11:10:00,272.37,272.37,272.14,272.25,4357.0,271.4069,271.4069,271.1777,271.2873,4357.0
2025-01-22 11:15:00,272.14,272.33,272.14,272.24,5304.0,271.1777,271.367,271.1777,271.2773,5304.0
2025-01-22 11:20:00,272.3,272.57,271.94,272.09,12037.0,271.3371,271.6062,270.9784,271.1279,12037.0
2025-01-22 11:25:00,272.21,272.66,272.21,272.59,5344.0,271.2475,271.6959,271.2475,271.6261,5344.0
2025-01-22 11:30:00,272.74,273.09,272.73,272.94,5324.0,271.7756,272.1243,271.7656,271.9749,5324.0
2025-01-22 11:35:00,273.06,273.25,272.92,273.25,5319.0,272.0944,272.2838,271.9549,272.2838,5319.0
2025-01-22 11:40:00,273.33,273.37,272.38,272.38,2965.0,272.3635,272.4034,271.4169,271.4169,2965.0
2025-01-22 11:45:00,272.46,272.46,272.17,272.18,2886.0,271.4966,271.4966,271.2076,271.2176,2886.0
2025-01-22 11:50:00,272.31,272.85,272.18,272.57,6259.0,271.3471,271.8852,271.2176,271.6062,6259.0
2025-01-22 11:55:00,272.63,272.89,272.51,272.72,5655.0,271.666,271.9251,271.5464,271.7557,5655.0
2025-01-22 12:00:00,272.74,272.75,272.5,272.5,1000.0,271.7756,271.7855,271.5364,271.5364,1000.0
2025-01-22 12:05:00,272.5,272.78,272.49,272.5,5742.0,271.5364,271.8154,271.5265,271.5364,5742.0
2025-01-22 12:10:00,272.67,272.68,272.13,272.15,7260.0,271.7058,271.7158,271.1677,271.1877,7260.0
2025-01-22 12:15:00,272.11,273.09,272.11,273.09,10553.0,271.1478,272.1243,271.1478,272.1243,10553.0
2025-01-22 12:20:00,272.99,273.02,272.57,272.57,3202.0,272.0247,272.0546,271.6062,271.6062,3202.0
2025-01-22 12:25:00,272.65,272.65,272.3,272.46,14747.0,271.6859,271.6859,271.3371,271.4966,14747.0
2025-01-22 12:30:00,272.3,272.46,272.08,272.15,4221.0,271.3371,271.4966,271.1179,271.1877,4221.0
2025-01-22 12:35:00,271.99,272.33,271.93,272.26,5338.0,271.0282,271.367,270.9684,271.2973,5338.0
2025-01-22 12:40:00,272.23,272.25,272.06,272.16,8499.0,271.2674,271.2873,271.098,271.1976,8499.0
2025-01-22 12:45:00,272.16,272.16,271.48,271.48,5273.0,271.1976,271.1976,270.52,270.52,5273.0
2025-01-22 12:50:00,271.67,271.67,271.35,271.44,2805.0,270.7094,270.7094,270.3905,270.4802,2805.0
2025-01-22 12:55:00,271.42,271.87,271.37,271.5,11102.0,270.4602,270.9087,270.4104,270.54,11102.0
2025-01-22 13:00:00,271.5,271.51,271.33,271.48,3243.0,270.54,270.5499,270.3706,270.52,3243.0
2025-01-22 13:05:00,271.47,271.65,271.47,271.54,2082.0,270.5101,270.6894,270.5101,270.5798,2082.0
2025-01-22 13:10:00,271.65,271.98,271.65,271.98,2205.0,270.6894,271.0183,270.6894,271.0183,2205.0
2025-01-22 13:15:00,271.77,271.98,271.76,271.98,3192.0,270.809,271.0183,270.799,271.0183,3192.0
2025-01-22 13:20:00,271.98,272.34,271.74,271.74,8369.0,271.0183,271.377,270.7791,270.7791,8369.0
2025-01-22 13:25:00,271.73,271.86,271.73,271.86,200.0,270.7692,270.8987,270.7692,270.8987,200.0
2025-01-22 13:30:00,271.86,272.04,271.79,272.04,4419.0,270.8987,271.0781,270.8289,271.0781,4419.0
2025-01-22 13:35:00,272.05,272.05,271.8,271.8,7899.0,271.088,271.088,270.8389,270.8389,7899.0
2025-01-22 13:40:00,271.79,272.08,271.79,272.01,3020.0,270.8289,271.1179,270.8289,271.0482,3020.0
2025-01-22 13:45:00,272.06,272.16,272.0,272.06,801.0,271.098,271.1976,271.0382,271.098,801.0
2025-01-22 13:50:00,272.2,272.29,271.92,272.1,7269.0,271.2375,271.3272,270.9585,271.1378,7269.0
2025-01-22 13:55:00,272.1,272.11,271.96,271.96,4038.0,271.1378,271.1478,270.9983,270.9983,4038.0
2025-01-22 14:00:00,271.92,271.95,271.78,271.78,6590.0,270.9585,270.9884,270.819,270.819,6590.0
2025-01-22 14:05:00,271.73,271.75,271.72,271.72,2856.0,270.7692,270.7891,270.7592,270.7592,2856.0
2025-01-22 14:10:00,271.75,271.8,271.7,271.76,3202.0,270.7891,270.8389,270.7393,270.799,3202.0
2025-01-22 14:15:00,271.75,272.03,271.75,271.96,7721.0,270.7891,271.0681,270.7891,270.9983,7721.0
2025-01-22 14:20:00,271.76,272.18,271.76,271.85,5003.0,270.799,271.2176,270.799,270.8887,5003.0
2025-01-22 14:25:00,271.9,271.9,271.75,271.75,1462.0,270.9386,270.9386,270.7891,270.7891,1462.0
2025-01-22 14:30:00,271.77,272.17,271.77,272.11,5007.0,270.809,271.2076,270.809,271.1478,5007.0
2025-01-22 14:35:00,272.17,272.32,271.95,272.04,10022.0,271.2076,271.3571,270.9884,271.0781,10022.0
2025-01-22 14:40:00,272.07,272.37,272.05,272.37,2820.0,271.1079,271.4069,271.088,271.4069,2820.0
2025-01-22 14:45:00,272.44,272.79,272.42,272.79,4100.0,271.4766,271.8254,271.4567,271.8254,4100.0
2025-01-22 14:50:00,272.84,272.92,272.72,272.79,6484.0,271.8752,271.9549,271.7557,271.8254,6484.0
2025-01-22 14:55:00,272.84,272.91,272.56,272.69,2054.0,271.8752,271.945,271.5962,271.7258,2054.0
2025-01-22 15:00:00,272.69,272.76,272.64,272.74,4389.0,271.7258,271.7955,271.6759,271.7756,4389.0
2025-01-22 15:05:00,272.74,272.81,272.73,272.75,3520.0,271.7756,271.8453,271.7656,271.7855,3520.0
2025-01-22 15:10:00,272.75,273.09,272.75,273.06,5037.0,271.7855,272.1243,271.7855,272.0944,5037.0
2025-01-22 15:15:00,272.97,273.07,272.68,272.75,8787.0,272.0048,272.1044,271.7158,271.7855,8787.0
2025-01-22 15:20:00,272.68,272.68,272.2,272.34,8444.0,271.7158,271.7158,271.2375,271.377,8444.0
2025-01-22 15:25:00,272.34,272.56,272.22,272.49,9908.0,271.377,271.5962,271.2574,271.5265,9908.0
2025-01-22 15:30:00,272.58,272.59,272.39,272.49,7643.0,271.6161,271.6261,271.4268,271.5265,7643.0
2025-01-22 15:35:00,272.49,272.57,272.4,272.47,10007.0,271.5265,271.6062,271.4368,271.5065,10007.0
2025-01-22 15:40:00,272.47,272.51,272.03,272.32,24262.0,271.5065,271.5464,271.0681,271.3571,24262.0
2025-01-22 15:45:00,272.32,272.53,272.05,272.37,25270.0,271.3571,271.5663,271.088,271.4069,25270.0
2025-01-22 15:50:00,272.37,272.59,271.62,271.7,47668.0,271.4069,271.6261,270.6595,270.7393,47668.0
2025-01-22 15:55:00,271.7,272.28,271.52,271.9,117864.0,270.7393,271.3172,270.5599,270.9386,117864.0
2025-01-23 09:30:00,271.17,273.14,271.17,271.18,8323.0,270.2111,272.1742,270.2111,270.2211,8323.0
2025-01-23 09:35:00,271.4,271.4,271.36,271.36,500.0,270.4403,270.4403,270.4005,270.4005,500.0
2025-01-23 09:40:00,271.36,272.18,270.3,270.8,2519.0,270.4005,271.2176,269.3442,269.8424,2519.0
2025-01-23 09:45:00,270.8,270.96,269.5,270.25,10365.0,269.8424,270.0019,268.547,269.2944,10365.0
2025-01-23 09:50:00,270.25,270.56,269.56,269.86,1979.0,269.2944,269.6033,268.6068,268.9058,1979.0
2025-01-23 09:55:00,269.77,269.8,268.84,269.3,7755.0,268.8161,268.846,267.8894,268.3477,7755.0
2025-01-23 10:00:00,269.3,269.57,268.11,269.16,5065.0,268.3477,268.6168,267.162,268.2082,5065.0
2025-01-23 10:05:00,268.53,269.16,268.1,268.2,2692.0,267.5805,268.2082,267.152,267.2516,2692.0
2025-01-23 10:10:00,268.51,268.52,268.23,268.23,220.0,267.5605,267.5705,267.2815,267.2815,220.0
2025-01-23 10:15:00,268.17,268.38,267.26,268.12,7857.0,267.2217,267.431,266.315,267.1719,7857.0
2025-01-23 10:20:00,268.04,268.04,266.89,267.41,9849.0,267.0922,267.0922,265.9463,266.4644,9849.0
2025-01-23 10:25:00,267.23,267.23,266.53,266.53,1200.0,266.2851,266.2851,265.5875,265.5875,1200.0
2025-01-23 10:30:00,266.52,267.58,266.52,267.43,4090.0,265.5776,266.6338,265.5776,266.4844,4090.0
2025-01-23 10:35:00,267.44,267.47,266.89,266.89,805.0,266.4943,266.5242,265.9463,265.9463,805.0
2025-01-23 10:40:00,267.79,267.79,266.97,266.97,2539.0,266.8431,266.8431,266.026,266.026,2539.0
2025-01-23 10:45:00,266.68,267.15,266.68,267.15,429.0,265.737,266.2053,265.737,266.2053,429.0
2025-01-23 10:50:00,267.32,267.61,267.25,267.37,2705.0,266.3747,266.6637,266.305,266.4246,2705.0
2025-01-23 10:55:00,267.6,267.79,267.37,267.49,1398.0,266.6538,266.8431,266.4246,266.5441,1398.0
2025-01-23 11:00:00,267.55,268.01,267.47,268.01,2010.0,266.6039,267.0623,266.5242,267.0623,2010.0
2025-01-23 11:05:00,268.0,268.05,267.68,267.68,22400.0,267.0523,267.1022,266.7335,266.7335,22400.0
2025-01-23 11:10:00,268.06,268.54,267.68,268.54,3873.0,267.1121,267.5904,266.7335,267.5904,3873.0
2025-01-23 11:15:00,268.54,268.56,268.5,268.5,600.0,267.5904,267.6104,267.5506,267.5506,600.0
2025-01-23 11:20:00,268.19,268.58,268.19,268.54,812.0,267.2417,267.6303,267.2417,267.5904,812.0
2025-01-23 11:25:00,268.24,268.52,268.13,268.13,711.0,267.2915,267.5705,267.1819,267.1819,711.0
2025-01-23 11:30:00,268.38,268.38,268.04,268.32,869.0,267.431,267.431,267.0922,267.3712,869.0
2025-01-23 11:35:00,268.5,268.58,268.19,268.5,4843.0,267.5506,267.6303,267.2417,267.5506,4843.0
2025-01-23 11:40:00,268.84,268.84,268.35,268.55,639.0,267.8894,267.8894,267.4011,267.6004,639.0
2025-01-23 11:45:00,268.63,268.69,268.38,268.38,1154.0,267.6801,267.7399,267.431,267.431,1154.0
2025-01-23 11:50:00,268.56,268.75,268.48,268.48,7531.0,267.6104,267.7997,267.5306,267.5306,7531.0
2025-01-23 11:55:00,268.71,268.95,268.71,268.95,1103.0,267.7598,267.999,267.7598,267.999,1103.0
2025-01-23 12:00:00,268.73,269.1,268.72,268.96,2332.0,267.7798,268.1485,267.7698,268.0089,2332.0
2025-01-23 12:05:00,268.98,269.19,268.98,269.19,300.0,268.0289,268.2381,268.0289,268.2381,300.0
2025-01-23 12:10:00,269.19,269.2,269.19,269.2,200.0,268.2381,268.2481,268.2381,268.2481,200.0
2025-01-23 12:15:00,269.15,269.21,269.15,269.21,427.0,268.1983,268.2581,268.1983,268.2581,427.0
2025-01-23 12:20:00,269.21,269.21,269.21,269.21,0.0,268.2581,268.2581,268.2581,268.2581,0.0
2025-01-23 12:25:00,269.19,269.25,269.02,269.15,1135.0,268.2381,268.2979,268.0687,268.1983,1135.0
2025-01-23 12:30:00,269.07,269.11,268.95,268.99,1951.0,268.1186,268.1584,267.999,268.0388,1951.0
2025-01-23 12:35:00,268.87,268.99,268.87,268.99,200.0,267.9193,268.0388,267.9193,268.0388,200.0
2025-01-23 12:40:00,268.99,268.99,268.99,268.99,0.0,268.0388,268.0388,268.0388,268.0388,0.0
2025-01-23 12:45:00,268.99,269.21,268.93,269.14,9812.0,268.0388,268.2581,267.9791,268.1883,9812.0
2025-01-23 12:50:00,268.93,269.03,268.79,269.03,800.0,267.9791,268.0787,267.8395,268.0787,800.0
2025-01-23 12:55:00,269.03,269.03,269.02,269.03,300.0,268.0787,268.0787,268.0687,268.0787,300.0
2025-01-23 13:00:00,269.03,269.03,269.02,269.03,100.0,268.0787,268.0787,268.0687,268.0787,100.0
2025-01-23 13:05:00,269.04,269.04,268.85,268.87,500.0,268.0887,268.0887,267.8993,267.9193,500.0
2025-01-23 13:10:00,269.14,269.63,269.01,269.63,4033.0,268.1883,268.6766,268.0588,268.6766,4033.0
2025-01-23 13:15:00,269.63,269.63,269.63,269.63,0.0,268.6766,268.6766,268.6766,268.6766,0.0
2025-01-23 13:20:00,269.78,269.78,269.7,269.7,300.0,268.826,268.826,268.7463,268.7463,300.0
2025-01-23 13:25:00,269.51,269.61,269.51,269.54,725.0,268.557,268.6566,268.557,268.5869,725.0
2025-01-23 13:30:00,269.55,269.63,269.46,269.55,500.0,268.5969,268.6766,268.5072,268.5969,500.0
2025-01-23 13:35:00,269.43,269.64,269.35,269.49,4706.0,268.4773,268.6865,268.3976,268.5371,4706.0
2025-01-23 13:40:00,269.35,269.74,269.32,269.6,6110.0,268.3976,268.7862,268.3677,268.6467,6110.0
2025-01-23 13:45:00,269.58,269.69,269.58,269.69,200.0,268.6268,268.7364,268.6268,268.7364,200.0
2025-01-23 13:50:00,269.73,269.75,269.59,269.75,342.0,268.7762,268.7962,268.6367,268.7962,342.0
2025-01-23 13:55:00,269.79,269.79,269.59,269.7,2263.0,268.836,268.836,268.6367,268.7463,2263.0
2025-01-23 14:00:00,269.31,269.31,269.25,269.25,369.0,268.3577,268.3577,268.2979,268.2979,369.0
2025-01-23 14:05:00,269.27,269.27,268.98,268.98,200.0,268.3179,268.3179,268.0289,268.0289,200.0
2025-01-23 14:10:00,268.98,268.98,268.98,268.98,0.0,268.0289,268.0289,268.0289,268.0289,0.0
2025-01-23 14:15:00,269.2,269.38,268.98,268.98,300.0,268.2481,268.4275,268.0289,268.0289,300.0
2025-01-23 14:20:00,268.98,268.98,268.98,268.98,0.0,268.0289,268.0289,268.0289,268.0289,0.0
2025-01-23 14:25:00,269.38,269.38,269.0,269.0,1032.0,268.4275,268.4275,268.0488,268.0488,1032.0
2025-01-23 14:30:00,269.33,269.34,269.04,269.19,6127.0,268.3776,268.3876,268.0887,268.2381,6127.0
2025-01-23 14:35:00,269.19,269.22,268.63,268.63,1658.0,268.2381,268.268,267.6801,267.6801,1658.0
2025-01-23 14:40:00,268.63,268.9,268.63,268.63,558.0,267.6801,267.9492,267.6801,267.6801,558.0
2025-01-23 14:45:00,268.9,268.91,268.65,268.66,780.0,267.9492,267.9591,267.7,267.71,780.0
2025-01-23 14:50:00,268.66,268.92,268.66,268.7,843.0,267.71,267.9691,267.71,267.7499,843.0
2025-01-23 14:55:00,268.93,268.94,268.72,268.94,300.0,267.9791,267.989,267.7698,267.989,300.0
2025-01-23 15:00:00,268.85,268.85,268.45,268.66,7368.0,267.8993,267.8993,267.5008,267.71,7368.0
2025-01-23 15:05:00,268.66,269.02,268.52,268.96,4127.0,267.71,268.0687,267.5705,268.0089,4127.0
2025-01-23 15:10:00,269.01,269.14,268.95,269.13,2354.0,268.0588,268.1883,267.999,268.1783,2354.0
2025-01-23 15:15:00,269.05,269.15,268.82,269.08,3148.0,268.0986,268.1983,267.8694,268.1285,3148.0
2025-01-23 15:20:00,268.85,268.94,268.39,268.64,5048.0,267.8993,267.989,267.441,267.6901,5048.0
2025-01-23 15:25:00,268.62,268.79,268.49,268.51,2441.0,267.6701,267.8395,267.5406,267.5605,2441.0
2025-01-23 15:30:00,268.63,268.63,268.29,268.32,1672.0,267.6801,267.6801,267.3413,267.3712,1672.0
2025-01-23 15:35:00,268.36,268.48,268.14,268.14,4288.0,267.4111,267.5306,267.1918,267.1918,4288.0
2025-01-23 15:40:00,268.31,268.79,268.14,268.74,5532.0,267.3612,267.8395,267.1918,267.7897,5532.0
2025-01-23 15:45:00,268.83,269.01,268.29,268.44,10719.0,267.8794,268.0588,267.3413,267.4908,10719.0
2025-01-23 15:50:00,268.63,269.29,268.44,268.53,13992.0,267.6801,268.3378,267.4908,267.5805,13992.0
2025-01-23 15:55:00,268.51,268.86,268.33,268.78,93706.0,267.5605,267.9093,267.3812,267.8296,93706.0
2025-01-24 09:30:00,269.35,269.35,269.35,269.35,4088.0,268.3976,268.3976,268.3976,268.3976,4088.0
2025-01-24 09:35:00,269.35,269.35,269.35,269.35,0.0,268.3976,268.3976,268.3976,268.3976,0.0
2025-01-24 09:40:00,269.23,269.23,269.23,269.23,800.0,268.278,268.278,268.278,268.278,800.0
2025-01-24 09:45:00,268.64,269.39,268.59,269.01,1499.0,267.6901,268.4374,267.6403,268.0588,1499.0
2025-01-24 09:50:00,269.12,269.17,269.01,269.01,1511.0,268.1684,268.2182,268.0588,268.0588,1511.0
2025-01-24 09:55:00,268.87,269.33,268.43,269.08,5739.0,267.9193,268.3776,267.4808,268.1285,5739.0
2025-01-24 10:00:00,269.08,269.25,268.63,269.06,3551.0,268.1285,268.2979,267.6801,268.1086,3551.0
2025-01-24 10:05:00,269.5,269.63,269.5,269.61,876.0,268.547,268.6766,268.547,268.6566,876.0
2025-01-24 10:10:00,269.59,269.59,269.57,269.59,700.0,268.6367,268.6367,268.6168,268.6367,700.0
2025-01-24 10:15:00,269.58,270.32,269.48,270.12,2788.0,268.6268,269.3641,268.5271,269.1648,2788.0
2025-01-24 10:20:00,270.28,270.28,269.94,269.94,304.0,269.3243,269.3243,268.9855,268.9855,304.0
2025-01-24 10:25:00,270.16,270.16,270.16,270.16,100.0,269.2047,269.2047,269.2047,269.2047,100.0
2025-01-24 10:30:00,270.22,270.22,270.21,270.22,100.0,269.2645,269.2645,269.2545,269.2645,100.0
2025-01-24 10:35:00,269.96,270.24,269.9,270.18,2594.0,269.0054,269.2844,268.9456,269.2246,2594.0
2025-01-24 10:40:00,269.99,270.34,269.99,270.21,2600.0,269.0353,269.3841,269.0353,269.2545,2600.0
2025-01-24 10:45:00,270.23,270.8,270.22,270.8,6628.0,269.2745,269.8424,269.2645,269.8424,6628.0
2025-01-24 10:50:00,270.54,270.54,270.18,270.19,1679.0,269.5834,269.5834,269.2246,269.2346,1679.0
2025-01-24 10:55:00,270.22,270.5,270.18,270.5,750.0,269.2645,269.5435,269.2246,269.5435,750.0
2025-01-24 11:00:00,270.22,270.51,270.22,270.51,600.0,269.2645,269.5535,269.2645,269.5535,600.0
2025-01-24 11:05:00,270.23,270.52,270.23,270.34,2198.0,269.2745,269.5634,269.2745,269.3841,2198.0
2025-01-24 11:10:00,270.34,270.38,270.18,270.29,1120.0,269.3841,269.4239,269.2246,269.3342,1120.0
2025-01-24 11:15:00,270.37,270.91,270.21,270.91,9875.0,269.414,269.9521,269.2545,269.9521,9875.0
2025-01-24 11:20:00,270.88,270.89,270.68,270.85,300.0,269.9222,269.9321,269.7229,269.8923,300.0
2025-01-24 11:25:00,270.9,270.96,270.89,270.93,700.0,269.9421,270.0019,269.9321,269.972,700.0
2025-01-24 11:30:00,270.89,271.09,270.88,271.06,674.0,269.9321,270.1314,269.9222,270.1015,674.0
2025-01-24 11:35:00,271.06,271.06,270.85,270.9,2254.0,270.1015,270.1015,269.8923,269.9421,2254.0
2025-01-24 11:40:00,271.06,271.06,270.89,270.9,579.0,270.1015,270.1015,269.9321,269.9421,579.0
2025-01-24 11:45:00,270.88,271.03,270.73,270.88,3571.0,269.9222,270.0716,269.7727,269.9222,3571.0
2025-01-24 11:50:00,270.88,271.05,270.73,271.02,3655.0,269.9222,270.0916,269.7727,270.0617,3655.0
2025-01-24 11:55:00,271.3,271.3,270.89,270.89,702.0,270.3407,270.3407,269.9321,269.9321,702.0
2025-01-24 12:00:00,270.77,270.93,270.77,270.93,400.0,269.8125,269.972,269.8125,269.972,400.0
2025-01-24 12:05:00,270.94,271.12,270.93,271.09,2998.0,269.9819,270.1613,269.972,270.1314,2998.0
2025-01-24 12:10:00,271.39,271.39,271.39,271.39,100.0,270.4304,270.4304,270.4304,270.4304,100.0
2025-01-24 12:15:00,271.12,271.12,271.12,271.12,500.0,270.1613,270.1613,270.1613,270.1613,500.0
2025-01-24 12:20:00,271.05,271.06,271.05,271.05,600.0,270.0916,270.1015,270.0916,270.0916,600.0
2025-01-24 12:25:00,271.01,271.05,270.94,271.04,2534.0,270.0517,270.0916,269.9819,270.0816,2534.0
2025-01-24 12:30:00,270.98,271.1,270.92,270.97,2648.0,270.0218,270.1414,269.962,270.0118,2648.0
2025-01-24 12:35:00,271.1,271.21,271.1,271.2,906.0,270.1414,270.251,270.1414,270.241,906.0
2025-01-24 12:40:00,270.94,271.08,270.94,271.08,7100.0,269.9819,270.1215,269.9819,270.1215,7100.0
2025-01-24 12:45:00,270.98,270.99,270.98,270.98,588.0,270.0218,270.0318,270.0218,270.0218,588.0
2025-01-24 12:50:00,271.05,271.05,270.86,270.86,829.0,270.0916,270.0916,269.9022,269.9022,829.0
2025-01-24 12:55:00,270.79,270.79,270.45,270.45,617.0,269.8325,269.8325,269.4937,269.4937,617.0
2025-01-24 13:00:00,270.45,270.49,270.38,270.38,1836.0,269.4937,269.5335,269.4239,269.4239,1836.0
2025-01-24 13:05:00,270.18,270.48,269.96,270.48,8416.0,269.2246,269.5236,269.0054,269.5236,8416.0
2025-01-24 13:10:00,270.48,270.48,270.2,270.38,689.0,269.5236,269.5236,269.2446,269.4239,689.0
2025-01-24 13:15:00,270.38,270.39,270.37,270.37,300.0,269.4239,269.4339,269.414,269.414,300.0
2025-01-24 13:20:00,270.14,270.61,270.1,270.34,13613.0,269.1848,269.6531,269.1449,269.3841,13613.0
2025-01-24 13:25:00,270.34,270.44,270.34,270.43,2109.0,269.3841,269.4837,269.3841,269.4737,2109.0
2025-01-24 13:30:00,270.41,270.41,270.33,270.33,219.0,269.4538,269.4538,269.3741,269.3741,219.0
2025-01-24 13:35:00,270.33,270.65,270.27,270.28,1506.0,269.3741,269.693,269.3143,269.3243,1506.0
2025-01-24 13:40:00,270.18,270.18,269.75,269.85,1225.0,269.2246,269.2246,268.7962,268.8958,1225.0
2025-01-24 13:45:00,269.64,269.64,269.53,269.53,412.0,268.6865,268.6865,268.5769,268.5769,412.0
2025-01-24 13:50:00,269.62,269.78,269.58,269.59,700.0,268.6666,268.826,268.6268,268.6367,700.0
2025-01-24 13:55:00,269.58,269.58,269.58,269.58,100.0,268.6268,268.6268,268.6268,268.6268,100.0
2025-01-24 14:00:00,269.42,269.75,269.03,269.04,1858.0,268.4673,268.7962,268.0787,268.0887,1858.0
2025-01-24 14:05:00,268.93,268.93,268.85,268.85,200.0,267.9791,267.9791,267.8993,267.8993,200.0
2025-01-24 14:10:00,268.58,268.72,268.51,268.51,2101.0,267.6303,267.7698,267.5605,267.5605,2101.0
2025-01-24 14:15:00,268.72,269.11,268.63,269.11,1900.0,267.7698,268.1584,267.6801,268.1584,1900.0
2025-01-24 14:20:00,269.11,269.11,269.11,269.11,0.0,268.1584,268.1584,268.1584,268.1584,0.0
2025-01-24 14:25:00,268.95,269.39,268.95,269.37,2401.0,267.999,268.4374,267.999,268.4175,2401.0
2025-01-24 14:30:00,269.3,269.3,269.24,269.25,600.0,268.3477,268.3477,268.288,268.2979,600.0
2025-01-24 14:35:00,269.24,269.36,269.21,269.25,800.0,268.288,268.4075,268.2581,268.2979,800.0
2025-01-24 14:40:00,269.31,269.57,269.31,269.51,1027.0,268.3577,268.6168,268.3577,268.557,1027.0
2025-01-24 14:45:00,269.42,269.58,269.34,269.57,2800.0,268.4673,268.6268,268.3876,268.6168,2800.0
2025-01-24 14:50:00,269.49,269.8,269.43,269.65,14688.0,268.5371,268.846,268.4773,268.6965,14688.0
2025-01-24 14:55:00,269.65,269.73,269.39,269.55,8040.0,268.6965,268.7762,268.4374,268.5969,8040.0
2025-01-24 15:00:00,269.37,269.61,269.29,269.61,2906.0,268.4175,268.6566,268.3378,268.6566,2906.0
2025-01-24 15:05:00,269.48,269.48,269.27,269.36,3713.0,268.5271,268.5271,268.3179,268.4075,3713.0
2025-01-24 15:10:00,269.41,269.41,269.2,269.25,2370.0,268.4574,268.4574,268.2481,268.2979,2370.0
2025-01-24 15:15:00,269.2,269.21,268.89,268.94,2100.0,268.2481,268.2581,267.9392,267.989,2100.0
2025-01-24 15:20:00,268.81,268.88,268.73,268.8,3247.0,267.8595,267.9292,267.7798,267.8495,3247.0
2025-01-24 15:25:00,268.8,268.8,268.39,268.39,2348.0,267.8495,267.8495,267.441,267.441,2348.0
2025-01-24 15:30:00,268.62,268.62,268.21,268.21,1835.0,267.6701,267.6701,267.2616,267.2616,1835.0
2025-01-24 15:35:00,268.27,268.32,268.14,268.14,4400.0,267.3214,267.3712,267.1918,267.1918,4400.0
2025-01-24 15:40:00,268.11,268.21,267.79,267.91,6216.0,267.162,267.2616,266.8431,266.9627,6216.0
2025-01-24 15:45:00,268.01,268.6,268.0,268.6,21302.0,267.0623,267.6502,267.0523,267.6502,21302.0
2025-01-24 15:50:00,268.5,269.06,268.22,268.22,23253.0,267.5506,268.1086,267.2716,267.2716,23253.0
2025-01-24 15:55:00,268.2,268.91,268.15,268.66,62685.0,267.2516,267.9591,267.2018,267.71,62685.0
2025-01-27 09:30:00,266.53,268.82,266.07,268.36,12446.0,265.5875,267.8694,265.1292,267.4111,12446.0
2025-01-27 09:35:00,268.87,271.69,268.87,271.63,3920.0,267.9193,270.7293,267.9193,270.6695,3920.0
2025-01-27 09:40:00,271.68,272.91,271.26,272.34,6971.0,270.7193,271.945,270.3008,271.377,6971.0
2025-01-27 09:45:00,272.34,274.08,272.33,273.82,1836.0,271.377,273.1108,271.367,272.8518,1836.0
2025-01-27 09:50:00,273.5,275.55,273.5,275.45,9664.0,272.5329,274.5756,272.5329,274.476,9664.0
2025-01-27 09:55:00,275.32,276.6,275.32,276.6,1500.0,274.3465,275.6219,274.3465,275.6219,1500.0
2025-01-27 10:00:00,276.11,276.11,275.62,276.05,7442.0,275.1337,275.1337,274.6454,275.0739,7442.0
2025-01-27 10:05:00,276.12,276.12,275.14,275.26,3426.0,275.1436,275.1436,274.1671,274.2867,3426.0
2025-01-27 10:10:00,275.26,275.86,275.26,275.85,918.0,274.2867,274.8845,274.2867,274.8746,918.0
2025-01-27 10:15:00,275.82,275.82,275.15,275.76,5062.0,274.8447,274.8447,274.1771,274.7849,5062.0
2025-01-27 10:20:00,275.9,276.35,275.75,276.16,2700.0,274.9244,275.3728,274.7749,275.1835,2700.0
2025-01-27 10:25:00,276.16,276.49,275.48,276.02,9950.0,275.1835,275.5123,274.5059,275.044,9950.0
2025-01-27 10:30:00,276.05,276.66,275.95,276.66,8903.0,275.0739,275.6817,274.9742,275.6817,8903.0
2025-01-27 10:35:00,276.66,276.96,276.42,276.96,2258.0,275.6817,275.9807,275.4426,275.9807,2258.0
2025-01-27 10:40:00,277.16,277.35,276.66,277.01,2100.0,276.18,276.3693,275.6817,276.0305,2100.0
2025-01-27 10:45:00,276.9,277.05,276.42,276.78,4700.0,275.9209,276.0703,275.4426,275.8013,4700.0
2025-01-27 10:50:00,276.93,279.33,276.93,278.72,15331.0,275.9508,278.3423,275.9508,277.7344,15331.0
2025-01-27 10:55:00,278.72,278.72,276.69,277.1,10611.0,277.7344,277.7344,275.7116,276.1202,10611.0
2025-01-27 11:00:00,277.37,277.7,277.08,277.63,3067.0,276.3892,276.718,276.1002,276.6483,3067.0
2025-01-27 11:05:00,278.06,278.26,277.77,278.15,5031.0,277.0768,277.2761,276.7878,277.1665,5031.0
2025-01-27 11:10:00,278.27,278.31,277.55,277.7,7566.0,277.286,277.3259,276.5686,276.718,7566.0
2025-01-27 11:15:00,277.99,278.77,277.79,278.7,4144.0,277.007,277.7843,276.8077,277.7145,4144.0
2025-01-27 11:20:00,278.83,278.92,278.43,278.86,6124.0,277.844,277.9337,277.4455,277.8739,6124.0
2025-01-27 11:25:00,278.63,279.0,278.63,278.87,3923.0,277.6448,278.0134,277.6448,277.8839,3923.0
2025-01-27 11:30:00,278.58,279.15,278.49,278.87,6696.0,277.5949,278.1629,277.5052,277.8839,6696.0
2025-01-27 11:35:00,278.87,279.5,278.6,279.32,10967.0,277.8839,278.5117,277.6149,278.3323,10967.0
2025-01-27 11:40:00,279.32,279.36,278.83,279.06,11427.0,278.3323,278.3722,277.844,278.0732,11427.0
2025-01-27 11:45:00,279.06,279.59,278.5,279.06,11691.0,278.0732,278.6014,277.5152,278.0732,11691.0
2025-01-27 11:50:00,278.95,279.09,278.87,278.93,700.0,277.9636,278.1031,277.8839,277.9437,700.0
2025-01-27 11:55:00,279.13,279.41,278.04,278.32,7027.0,278.143,278.422,277.0568,277.3358,7027.0
2025-01-27 12:00:00,278.36,278.45,278.17,278.44,800.0,277.3757,277.4654,277.1864,277.4554,800.0
2025-01-27 12:05:00,278.46,279.95,278.45,279.95,6348.0,277.4754,278.9601,277.4654,278.9601,6348.0
2025-01-27 12:10:00,279.96,280.47,279.95,280.09,14138.0,278.9701,279.4782,278.9601,279.0996,14138.0
2025-01-27 12:15:00,279.78,280.1,279.73,279.85,5356.0,278.7907,279.1096,278.7409,278.8604,5356.0
2025-01-27 12:20:00,279.85,280.22,279.84,280.14,1898.0,278.8604,279.2291,278.8505,279.1494,1898.0
2025-01-27 12:25:00,280.19,280.51,279.93,280.51,4463.0,279.1992,279.5181,278.9402,279.5181,4463.0
2025-01-27 12:30:00,280.22,280.38,279.9,280.38,3200.0,279.2291,279.3886,278.9103,279.3886,3200.0
2025-01-27 12:35:00,280.38,280.82,280.29,280.43,4833.0,279.3886,279.827,279.2989,279.4384,4833.0
2025-01-27 12:40:00,280.54,280.56,280.31,280.39,850.0,279.548,279.5679,279.3188,279.3985,850.0
2025-01-27 12:45:00,280.33,280.77,280.27,280.31,1626.0,279.3387,279.7772,279.279,279.3188,1626.0
2025-01-27 12:50:00,280.29,280.37,279.76,280.0,3472.0,279.2989,279.3786,278.7708,279.0099,3472.0
2025-01-27 12:55:00,280.02,280.06,279.76,279.89,4400.0,279.0298,279.0697,278.7708,278.9003,4400.0
2025-01-27 13:00:00,279.92,280.11,279.15,279.78,19018.0,278.9302,279.1195,278.1629,278.7907,19018.0
2025-01-27 13:05:00,279.91,280.1,279.48,279.79,6816.0,278.9202,279.1096,278.4917,278.8007,6816.0
2025-01-27 13:10:00,279.79,280.09,279.48,279.79,4404.0,278.8007,279.0996,278.4917,278.8007,4404.0
2025-01-27 13:15:00,279.78,280.04,279.39,279.81,13334.0,278.7907,279.0498,278.4021,278.8206,13334.0
2025-01-27 13:20:00,279.82,280.06,279.65,279.65,3503.0,278.8305,279.0697,278.6611,278.6611,3503.0
2025-01-27 13:25:00,279.74,280.03,279.6,279.65,969.0,278.7508,279.0398,278.6113,278.6611,969.0
2025-01-27 13:30:00,279.83,280.07,279.71,279.99,2880.0,278.8405,279.0797,278.7209,278.9999,2880.0
2025-01-27 13:35:00,280.03,280.49,279.7,279.81,78011.0,279.0398,279.4982,278.711,278.8206,78011.0
2025-01-27 13:40:00,280.07,280.5,279.06,280.0,95369.0,279.0797,279.5081,278.0732,279.0099,95369.0
2025-01-27 13:45:00,279.99,280.81,279.88,280.48,11909.0,278.9999,279.817,278.8903,279.4882,11909.0
2025-01-27 13:50:00,280.48,280.91,280.42,280.85,2818.0,279.4882,279.9167,279.4284,279.8569,2818.0
2025-01-27 13:55:00,280.85,281.07,279.1,279.72,134876.0,279.8569,280.0761,278.1131,278.7309,134876.0
2025-01-27 14:00:00,279.33,280.05,278.46,278.46,14252.0,278.3423,279.0597,277.4754,277.4754,14252.0
2025-01-27 14:05:00,278.44,278.9,278.21,278.8,3089.0,277.4554,277.9138,277.2262,277.8142,3089.0
2025-01-27 14:10:00,278.67,278.88,278.59,278.6,1832.0,277.6846,277.8939,277.6049,277.6149,1832.0
2025-01-27 14:15:00,278.73,279.0,278.45,279.0,4808.0,277.7444,278.0134,277.4654,278.0134,4808.0
2025-01-27 14:20:00,278.99,278.99,278.5,278.55,2572.0,278.0035,278.0035,277.5152,277.565,2572.0
2025-01-27 14:25:00,278.66,279.1,278.53,278.81,5087.0,277.6746,278.1131,277.5451,277.8241,5087.0
2025-01-27 14:30:00,278.84,279.09,278.7,278.98,900.0,277.854,278.1031,277.7145,277.9935,900.0
2025-01-27 14:35:00,279.22,279.26,278.94,279.0,2900.0,278.2327,278.2725,277.9537,278.0134,2900.0
2025-01-27 14:40:00,279.22,279.22,278.53,278.53,600.0,278.2327,278.2327,277.5451,277.5451,600.0
2025-01-27 14:45:00,278.63,278.63,277.98,277.98,1600.0,277.6448,277.6448,276.9971,276.9971,1600.0
2025-01-27 14:50:00,277.64,277.64,277.38,277.5,410.0,276.6583,276.6583,276.3992,276.5187,410.0
2025-01-27 14:55:00,277.19,277.23,276.81,276.87,1400.0,276.2098,276.2497,275.8312,275.891,1400.0
2025-01-27 15:00:00,276.87,277.1,276.72,276.89,2223.0,275.891,276.1202,275.7415,275.9109,2223.0
2025-01-27 15:05:00,276.66,276.73,276.44,276.44,1130.0,275.6817,275.7515,275.4625,275.4625,1130.0
2025-01-27 15:10:00,276.61,277.75,276.35,276.35,34284.0,275.6319,276.7679,275.3728,275.3728,34284.0
2025-01-27 15:15:00,276.35,276.79,276.35,276.79,1509.0,275.3728,275.8113,275.3728,275.8113,1509.0
2025-01-27 15:20:00,276.88,277.05,276.66,276.76,3600.0,275.9009,276.0703,275.6817,275.7814,3600.0
2025-01-27 15:25:00,276.52,276.66,276.03,276.23,1491.0,275.5422,275.6817,275.0539,275.2532,1491.0
2025-01-27 15:30:00,276.46,276.46,275.81,276.01,3743.0,275.4824,275.4824,274.8347,275.034,3743.0
2025-01-27 15:35:00,275.9,276.18,275.9,276.01,6507.0,274.9244,275.2034,274.9244,275.034,6507.0
2025-01-27 15:40:00,276.05,276.66,276.05,276.66,4906.0,275.0739,275.6817,275.0739,275.6817,4906.0
2025-01-27 15:45:00,276.67,277.0,276.22,276.29,12249.0,275.6917,276.0205,275.2433,275.313,12249.0
2025-01-27 15:50:00,276.45,276.69,275.59,276.0,13839.0,275.4725,275.7116,274.6155,275.0241,13839.0
2025-01-27 15:55:00,276.03,276.13,274.75,274.97,105858.0,275.0539,275.1536,273.7785,273.9977,105858.0
2025-01-28 09:30:00,272.3,272.87,270.69,272.32,12502.0,271.3371,271.9051,269.7328,271.3571,12502.0
2025-01-28 09:35:00,273.07,273.26,272.37,273.26,6585.0,272.1044,272.2937,271.4069,272.2937,6585.0
2025-01-28 09:40:00,273.58,275.06,273.58,274.63,14622.0,272.6126,274.0874,272.6126,273.6589,14622.0
2025-01-28 09:45:00,274.52,274.57,274.45,274.57,1000.0,273.5493,273.5991,273.4795,273.5991,1000.0
2025-01-28 09:50:00,274.46,274.85,274.45,274.56,500.0,273.4895,273.8781,273.4795,273.5891,500.0
2025-01-28 09:55:00,275.63,275.65,275.63,275.65,200.0,274.6554,274.6753,274.6554,274.6753,200.0
2025-01-28 10:00:00,275.62,275.63,274.67,275.63,3776.0,274.6454,274.6554,273.6988,274.6554,3776.0
2025-01-28 10:05:00,275.63,275.75,275.08,275.75,1696.0,274.6554,274.7749,274.1073,274.7749,1696.0
2025-01-28 10:10:00,275.56,275.85,275.42,275.42,407.0,274.5856,274.8746,274.4461,274.4461,407.0
2025-01-28 10:15:00,275.35,275.5,275.28,275.28,911.0,274.3764,274.5258,274.3066,274.3066,911.0
2025-01-28 10:20:00,275.77,275.96,275.68,275.73,601.0,274.7949,274.9842,274.7052,274.755,601.0
2025-01-28 10:25:00,275.82,275.82,275.75,275.78,300.0,274.8447,274.8447,274.7749,274.8048,300.0
2025-01-28 10:30:00,275.81,275.82,275.73,275.73,200.0,274.8347,274.8447,274.755,274.755,200.0
2025-01-28 10:35:00,276.13,276.36,276.12,276.28,1300.0,275.1536,275.3828,275.1436,275.3031,1300.0
2025-01-28 10:40:00,276.42,276.56,276.06,276.31,517.0,275.4426,275.5821,275.0838,275.333,517.0
2025-01-28 10:45:00,276.64,276.92,276.5,276.92,400.0,275.6618,275.9408,275.5223,275.9408,400.0
2025-01-28 10:50:00,277.22,277.28,277.22,277.28,400.0,276.2397,276.2995,276.2397,276.2995,400.0
2025-01-28 10:55:00,277.32,277.53,277.11,277.37,2564.0,276.3394,276.5486,276.1301,276.3892,2564.0
2025-01-28 11:00:00,277.56,277.75,277.26,277.26,1101.0,276.5785,276.7679,276.2796,276.2796,1101.0
2025-01-28 11:05:00,277.4,277.4,277.1,277.12,700.0,276.4191,276.4191,276.1202,276.1401,700.0
2025-01-28 11:10:00,277.43,277.43,276.98,276.98,1285.0,276.449,276.449,276.0006,276.0006,1285.0
2025-01-28 11:15:00,276.68,276.71,276.24,276.26,1600.0,275.7016,275.7315,275.2632,275.2831,1600.0
2025-01-28 11:20:00,276.11,276.12,275.72,275.86,700.0,275.1337,275.1436,274.745,274.8845,700.0
2025-01-28 11:25:00,275.54,275.87,275.49,275.5,1877.0,274.5657,274.8945,274.5159,274.5258,1877.0
2025-01-28 11:30:00,275.31,275.6,275.3,275.39,1226.0,274.3365,274.6255,274.3265,274.4162,1226.0
2025-01-28 11:35:00,275.35,275.35,275.14,275.16,329.0,274.3764,274.3764,274.1671,274.187,329.0
2025-01-28 11:40:00,275.0,275.86,275.0,275.85,1445.0,274.0276,274.8845,274.0276,274.8746,1445.0
2025-01-28 11:45:00,275.85,276.02,275.85,276.02,300.0,274.8746,275.044,274.8746,275.044,300.0
2025-01-28 11:50:00,275.99,275.99,275.44,275.74,1555.0,275.0141,275.0141,274.466,274.765,1555.0
2025-01-28 11:55:00,275.72,276.11,275.72,275.79,709.0,274.745,275.1337,274.745,274.8148,709.0
2025-01-28 12:00:00,275.76,276.05,275.72,275.73,724.0,274.7849,275.0739,274.745,274.755,724.0
2025-01-28 12:05:00,275.46,275.71,275.21,275.68,1500.0,274.486,274.7351,274.2368,274.7052,1500.0
2025-01-28 12:10:00,275.63,275.63,275.58,275.58,700.0,274.6554,274.6554,274.6055,274.6055,700.0
2025-01-28 12:15:00,275.57,275.75,275.41,275.73,2540.0,274.5956,274.7749,274.4361,274.755,2540.0
2025-01-28 12:20:00,275.68,275.7,275.68,275.69,451.0,274.7052,274.7251,274.7052,274.7151,451.0
2025-01-28 12:25:00,275.69,275.69,275.65,275.65,400.0,274.7151,274.7151,274.6753,274.6753,400.0
2025-01-28 12:30:00,275.82,276.08,275.81,276.08,1053.0,274.8447,275.1038,274.8347,275.1038,1053.0
2025-01-28 12:35:00,275.82,275.9,275.68,275.88,5296.0,274.8447,274.9244,274.7052,274.9045,5296.0
2025-01-28 12:40:00,275.93,276.01,275.76,275.96,2160.0,274.9543,275.034,274.7849,274.9842,2160.0
2025-01-28 12:45:00,275.97,275.98,275.96,275.96,702.0,274.9942,275.0041,274.9842,274.9842,702.0
2025-01-28 12:50:00,275.96,275.96,275.96,275.96,100.0,274.9842,274.9842,274.9842,274.9842,100.0
2025-01-28 12:55:00,276.34,276.39,276.34,276.39,800.0,275.3629,275.4127,275.3629,275.4127,800.0
2025-01-28 13:00:00,276.39,276.46,276.29,276.46,1000.0,275.4127,275.4824,275.313,275.4824,1000.0
2025-01-28 13:05:00,276.25,276.31,276.2,276.21,1017.0,275.2732,275.333,275.2233,275.2333,1017.0
2025-01-28 13:10:00,276.53,276.56,276.34,276.41,918.0,275.5522,275.5821,275.3629,275.4326,918.0
2025-01-28 13:15:00,276.38,276.45,276.33,276.4,736.0,275.4027,275.4725,275.3529,275.4226,736.0
2025-01-28 13:20:00,276.4,276.51,276.4,276.46,747.0,275.4226,275.5322,275.4226,275.4824,747.0
2025-01-28 13:25:00,276.52,276.59,276.23,276.5,5875.0,275.5422,275.612,275.2532,275.5223,5875.0
2025-01-28 13:30:00,276.19,277.05,276.19,276.99,1304.0,275.2134,276.0703,275.2134,276.0106,1304.0
2025-01-28 13:35:00,277.03,277.18,276.88,277.18,3627.0,276.0504,276.1999,275.9009,276.1999,3627.0
2025-01-28 13:40:00,277.0,277.23,276.86,277.0,8740.0,276.0205,276.2497,275.881,276.0205,8740.0
2025-01-28 13:45:00,277.0,277.01,276.67,276.76,6602.0,276.0205,276.0305,275.6917,275.7814,6602.0
2025-01-28 13:50:00,276.75,277.05,276.74,276.97,9842.0,275.7714,276.0703,275.7614,275.9906,9842.0
2025-01-28 13:55:00,276.97,277.03,276.67,276.67,8893.0,275.9906,276.0504,275.6917,275.6917,8893.0
2025-01-28 14:00:00,276.94,276.94,276.83,276.84,1509.0,275.9607,275.9607,275.8511,275.8611,1509.0
2025-01-28 14:05:00,276.83,276.83,276.5,276.52,3301.0,275.8511,275.8511,275.5223,275.5422,3301.0
2025-01-28 14:10:00,276.56,276.56,276.39,276.43,1559.0,275.5821,275.5821,275.4127,275.4525,1559.0
2025-01-28 14:15:00,276.43,276.43,276.04,276.04,2080.0,275.4525,275.4525,275.0639,275.0639,2080.0
2025-01-28 14:20:00,276.11,276.12,275.97,276.08,1566.0,275.1337,275.1436,274.9942,275.1038,1566.0
2025-01-28 14:25:00,276.06,276.16,275.57,275.57,4006.0,275.0838,275.1835,274.5956,274.5956,4006.0
2025-01-28 14:30:00,275.55,275.71,275.42,275.69,2381.0,274.5756,274.7351,274.4461,274.7151,2381.0
2025-01-28 14:35:00,275.54,275.74,275.0,275.22,3225.0,274.5657,274.765,274.0276,274.2468,3225.0
2025-01-28 14:40:00,275.17,275.72,275.17,275.72,1000.0,274.197,274.745,274.197,274.745,1000.0
2025-01-28 14:45:00,275.82,276.21,275.82,276.13,600.0,274.8447,275.2333,274.8447,275.1536,600.0
2025-01-28 14:50:00,276.13,276.14,275.88,276.14,1000.0,275.1536,275.1636,274.9045,275.1636,1000.0
2025-01-28 14:55:00,276.02,276.39,276.0,276.36,1672.0,275.044,275.4127,275.0241,275.3828,1672.0
2025-01-28 15:00:00,276.3,276.32,276.3,276.32,200.0,275.323,275.3429,275.323,275.3429,200.0
2025-01-28 15:05:00,276.42,276.42,276.26,276.3,500.0,275.4426,275.4426,275.2831,275.323,500.0
2025-01-28 15:10:00,276.3,276.64,276.25,276.45,1304.0,275.323,275.6618,275.2732,275.4725,1304.0
2025-01-28 15:15:00,276.35,276.36,276.18,276.33,952.0,275.3728,275.3828,275.2034,275.3529,952.0
2025-01-28 15:20:00,276.34,276.47,276.03,276.21,4650.0,275.3629,275.4924,275.0539,275.2333,4650.0
2025-01-28 15:25:00,276.16,276.22,275.58,275.58,6042.0,275.1835,275.2433,274.6055,274.6055,6042.0
2025-01-28 15:30:00,275.42,275.72,275.35,275.61,3759.0,274.4461,274.745,274.3764,274.6354,3759.0
2025-01-28 15:35:00,275.38,275.54,275.02,275.02,2100.0,274.4062,274.5657,274.0475,274.0475,2100.0
2025-01-28 15:40:00,275.02,275.13,274.41,274.54,5753.0,274.0475,274.1571,273.4397,273.5692,5753.0
2025-01-28 15:45:00,274.51,274.59,273.92,274.0,6756.0,273.5393,273.619,272.9514,273.0311,6756.0
2025-01-28 15:50:00,274.08,274.64,273.86,274.36,42454.0,273.1108,273.6689,272.8916,273.3899,42454.0
2025-01-28 15:55:00,274.29,274.49,273.29,273.55,53688.0,273.3201,273.5194,272.3236,272.5827,53688.0
2025-01-29 09:30:00,273.15,274.58,273.15,274.26,6149.0,272.1841,273.6091,272.1841,273.2902,6149.0
2025-01-29 09:35:00,274.26,274.26,274.26,274.26,0.0,273.2902,273.2902,273.2902,273.2902,0.0
2025-01-29 09:40:00,273.83,273.83,273.83,273.83,100.0,272.8617,272.8617,272.8617,272.8617,100.0
2025-01-29 09:45:00,273.3,273.6,273.26,273.26,899.0,272.3336,272.6325,272.2937,272.2937,899.0
2025-01-29 09:50:00,272.68,273.58,272.68,273.24,13349.0,271.7158,272.6126,271.7158,272.2738,13349.0
2025-01-29 09:55:00,273.18,273.18,273.14,273.14,200.0,272.214,272.214,272.1742,272.1742,200.0
2025-01-29 10:00:00,273.26,274.27,273.26,274.27,1873.0,272.2937,273.3002,272.2937,273.3002,1873.0
2025-01-29 10:05:00,274.35,274.8,274.31,274.4,500.0,273.3799,273.8283,273.34,273.4297,500.0
2025-01-29 10:10:00,274.53,274.72,274.21,274.57,600.0,273.5593,273.7486,273.2404,273.5991,600.0
2025-01-29 10:15:00,274.57,274.57,274.57,274.57,0.0,273.5991,273.5991,273.5991,273.5991,0.0
2025-01-29 10:20:00,273.98,274.08,273.89,273.96,1100.0,273.0112,273.1108,272.9215,272.9913,1100.0
2025-01-29 10:25:00,273.94,274.17,273.94,274.12,1123.0,272.9713,273.2005,272.9713,273.1507,1123.0
2025-01-29 10:30:00,274.24,274.33,274.22,274.33,623.0,273.2703,273.36,273.2503,273.36,623.0
2025-01-29 10:35:00,274.27,274.58,274.27,274.56,900.0,273.3002,273.6091,273.3002,273.5891,900.0
2025-01-29 10:40:00,274.75,274.98,274.3,274.38,1118.0,273.7785,274.0077,273.3301,273.4098,1118.0
2025-01-29 10:45:00,274.5,274.5,273.72,274.06,3420.0,273.5294,273.5294,272.7521,273.0909,3420.0
2025-01-29 10:50:00,274.06,274.06,274.06,274.06,300.0,273.0909,273.0909,273.0909,273.0909,300.0
2025-01-29 10:55:00,274.1,274.18,274.09,274.09,322.0,273.1308,273.2105,273.1208,273.1208,322.0
2025-01-29 11:00:00,273.92,274.09,273.49,273.5,3456.0,272.9514,273.1208,272.5229,272.5329,3456.0
2025-01-29 11:05:00,273.46,273.65,273.32,273.62,1900.0,272.493,272.6824,272.3535,272.6525,1900.0
2025-01-29 11:10:00,273.46,273.57,273.32,273.47,1577.0,272.493,272.6026,272.3535,272.503,1577.0
2025-01-29 11:15:00,273.34,273.49,273.05,273.49,911.0,272.3735,272.5229,272.0845,272.5229,911.0
2025-01-29 11:20:00,273.37,273.46,273.37,273.46,323.0,272.4034,272.493,272.4034,272.493,323.0
2025-01-29 11:25:00,273.2,273.32,273.16,273.32,1003.0,272.234,272.3535,272.1941,272.3535,1003.0
2025-01-29 11:30:00,273.28,273.58,273.25,273.56,807.0,272.3137,272.6126,272.2838,272.5927,807.0
2025-01-29 11:35:00,273.57,273.63,273.24,273.43,709.0,272.6026,272.6624,272.2738,272.4631,709.0
2025-01-29 11:40:00,273.25,273.36,273.13,273.36,1071.0,272.2838,272.3934,272.1642,272.3934,1071.0
2025-01-29 11:45:00,273.61,273.72,273.51,273.59,726.0,272.6425,272.7521,272.5429,272.6226,726.0
2025-01-29 11:50:00,273.8,273.8,273.72,273.75,967.0,272.8318,272.8318,272.7521,272.782,967.0
2025-01-29 11:55:00,273.75,273.75,273.75,273.75,0.0,272.782,272.782,272.782,272.782,0.0
2025-01-29 12:00:00,273.63,273.94,273.63,273.86,1006.0,272.6624,272.9713,272.6624,272.8916,1006.0
2025-01-29 12:05:00,273.86,274.44,273.86,274.44,1271.0,272.8916,273.4696,272.8916,273.4696,1271.0
2025-01-29 12:10:00,274.23,274.61,274.17,274.53,1727.0,273.2603,273.639,273.2005,273.5593,1727.0
2025-01-29 12:15:00,274.5,274.78,274.44,274.78,2799.0,273.5294,273.8084,273.4696,273.8084,2799.0
2025-01-29 12:20:00,274.63,274.95,274.49,274.76,1575.0,273.6589,273.9778,273.5194,273.7884,1575.0
2025-01-29 12:25:00,274.67,274.78,274.42,274.78,620.0,273.6988,273.8084,273.4496,273.8084,620.0
2025-01-29 12:30:00,274.55,274.55,274.53,274.53,300.0,273.5792,273.5792,273.5593,273.5593,300.0
2025-01-29 12:35:00,274.51,274.65,274.28,274.28,2173.0,273.5393,273.6788,273.3101,273.3101,2173.0
2025-01-29 12:40:00,274.06,274.06,274.06,274.06,281.0,273.0909,273.0909,273.0909,273.0909,281.0
2025-01-29 12:45:00,273.86,273.91,273.45,273.46,1399.0,272.8916,272.9414,272.4831,272.493,1399.0
2025-01-29 12:50:00,273.64,273.66,273.31,273.31,1612.0,272.6724,272.6923,272.3436,272.3436,1612.0
2025-01-29 12:55:00,273.4,273.4,273.4,273.4,341.0,272.4332,272.4332,272.4332,272.4332,341.0
2025-01-29 13:00:00,273.58,273.7,273.13,273.17,2833.0,272.6126,272.7322,272.1642,272.2041,2833.0
2025-01-29 13:05:00,273.31,274.07,273.25,274.07,3152.0,272.3436,273.1009,272.2838,273.1009,3152.0
2025-01-29 13:10:00,274.06,274.06,273.79,273.95,922.0,273.0909,273.0909,272.8219,272.9813,922.0
2025-01-29 13:15:00,273.9,274.05,273.9,274.0,500.0,272.9315,273.0809,272.9315,273.0311,500.0
2025-01-29 13:20:00,273.76,273.99,273.72,273.99,1374.0,272.792,273.0212,272.7521,273.0212,1374.0
2025-01-29 13:25:00,274.35,274.35,274.05,274.05,352.0,273.3799,273.3799,273.0809,273.0809,352.0
2025-01-29 13:30:00,274.26,274.38,274.21,274.35,1312.0,273.2902,273.4098,273.2404,273.3799,1312.0
2025-01-29 13:35:00,274.62,274.62,274.06,274.07,1265.0,273.6489,273.6489,273.0909,273.1009,1265.0
2025-01-29 13:40:00,274.12,274.12,273.67,273.73,1027.0,273.1507,273.1507,272.7023,272.7621,1027.0
2025-01-29 13:45:00,273.85,274.3,273.85,274.3,850.0,272.8817,273.3301,272.8817,273.3301,850.0
2025-01-29 13:50:00,274.05,274.35,273.9,273.9,300.0,273.0809,273.3799,272.9315,272.9315,300.0
2025-01-29 13:55:00,274.13,274.15,274.11,274.12,815.0,273.1607,273.1806,273.1407,273.1507,815.0
2025-01-29 14:00:00,273.25,273.41,272.4,272.7,11090.0,272.2838,272.4432,271.4368,271.7357,11090.0
2025-01-29 14:05:00,272.62,272.62,271.52,271.73,5810.0,271.656,271.656,270.5599,270.7692,5810.0
2025-01-29 14:10:00,271.59,272.08,271.47,271.84,6209.0,270.6296,271.1179,270.5101,270.8788,6209.0
2025-01-29 14:15:00,271.71,271.9,271.53,271.76,8789.0,270.7492,270.9386,270.5699,270.799,8789.0
2025-01-29 14:20:00,271.9,271.96,271.52,271.75,11229.0,270.9386,270.9983,270.5599,270.7891,11229.0
2025-01-29 14:25:00,271.75,271.92,271.25,271.25,9820.0,270.7891,270.9585,270.2908,270.2908,9820.0
2025-01-29 14:30:00,270.96,271.49,270.91,271.46,3550.0,270.0019,270.53,269.9521,270.5001,3550.0
2025-01-29 14:35:00,271.46,272.46,271.33,272.46,11202.0,270.5001,271.4966,270.3706,271.4966,11202.0
2025-01-29 14:40:00,272.45,273.21,272.45,272.72,1134.0,271.4866,272.2439,271.4866,271.7557,1134.0
2025-01-29 14:45:00,272.46,272.96,272.45,272.83,1411.0,271.4966,271.9948,271.4866,271.8653,1411.0
2025-01-29 14:50:00,272.55,273.02,272.49,272.85,1101.0,271.5863,272.0546,271.5265,271.8852,1101.0
2025-01-29 14:55:00,272.47,272.58,271.81,272.15,2025.0,271.5065,271.6161,270.8489,271.1877,2025.0
2025-01-29 15:00:00,272.25,272.25,271.54,271.62,5161.0,271.2873,271.2873,270.5798,270.6595,5161.0
2025-01-29 15:05:00,271.54,271.85,271.29,271.81,4376.0,270.5798,270.8887,270.3307,270.8489,4376.0
2025-01-29 15:10:00,272.15,272.15,271.64,271.79,3900.0,271.1877,271.1877,270.6795,270.8289,3900.0
2025-01-29 15:15:00,271.94,271.94,271.38,271.84,8862.0,270.9784,270.9784,270.4204,270.8788,8862.0
2025-01-29 15:20:00,271.87,272.68,271.87,272.67,2809.0,270.9087,271.7158,270.9087,271.7058,2809.0
2025-01-29 15:25:00,272.6,272.6,272.09,272.27,2750.0,271.6361,271.6361,271.1279,271.3072,2750.0
2025-01-29 15:30:00,272.11,272.43,272.0,272.03,2664.0,271.1478,271.4667,271.0382,271.0681,2664.0
2025-01-29 15:35:00,272.01,272.05,271.24,271.24,6746.0,271.0482,271.088,270.2809,270.2809,6746.0
2025-01-29 15:40:00,271.25,271.47,271.08,271.47,5931.0,270.2908,270.5101,270.1215,270.5101,5931.0
2025-01-29 15:45:00,271.42,271.46,270.69,271.04,8393.0,270.4602,270.5001,269.7328,270.0816,8393.0
2025-01-29 15:50:00,271.21,271.92,271.18,271.48,12107.0,270.251,270.9585,270.2211,270.52,12107.0
2025-01-29 15:55:00,271.48,271.7,271.01,271.18,43265.0,270.52,270.7393,270.0517,270.2211,43265.0
2025-01-30 09:30:00,274.74,276.28,274.74,276.28,3844.0,273.7685,275.3031,273.7685,275.3031,3844.0
2025-01-30 09:35:00,276.28,277.37,276.27,277.37,200.0,275.3031,276.3892,275.2931,276.3892,200.0
2025-01-30 09:40:00,276.57,276.88,276.56,276.78,1269.0,275.592,275.9009,275.5821,275.8013,1269.0
2025-01-30 09:45:00,276.56,277.39,276.5,277.39,2517.0,275.5821,276.4091,275.5223,276.4091,2517.0
2025-01-30 09:50:00,276.94,278.13,276.93,278.13,1400.0,275.9607,277.1465,275.9508,277.1465,1400.0
2025-01-30 09:55:00,278.71,278.75,278.02,278.03,716.0,277.7245,277.7643,277.0369,277.0469,716.0
2025-01-30 10:00:00,278.56,278.68,277.52,278.23,2600.0,277.575,277.6946,276.5387,277.2462,2600.0
2025-01-30 10:05:00,278.23,278.48,277.38,277.93,1478.0,277.2462,277.4953,276.3992,276.9472,1478.0
2025-01-30 10:10:00,277.95,278.13,277.52,277.57,1015.0,276.9672,277.1465,276.5387,276.5885,1015.0
2025-01-30 10:15:00,277.5,277.73,277.13,277.44,1098.0,276.5187,276.7479,276.1501,276.459,1098.0
2025-01-30 10:20:00,277.4,277.77,277.11,277.11,2127.0,276.4191,276.7878,276.1301,276.1301,2127.0
2025-01-30 10:25:00,277.16,277.16,276.7,276.73,1400.0,276.18,276.18,275.7216,275.7515,1400.0
2025-01-30 10:30:00,277.09,277.09,277.09,277.09,100.0,276.1102,276.1102,276.1102,276.1102,100.0
2025-01-30 10:35:00,277.1,277.91,277.09,277.91,1321.0,276.1202,276.9273,276.1102,276.9273,1321.0
2025-01-30 10:40:00,277.94,278.08,277.77,277.88,634.0,276.9572,277.0967,276.7878,276.8974,634.0
2025-01-30 10:45:00,277.91,277.94,277.78,277.94,900.0,276.9273,276.9572,276.7978,276.9572,900.0
2025-01-30 10:50:00,277.91,277.91,277.17,277.18,1107.0,276.9273,276.9273,276.1899,276.1999,1107.0
2025-01-30 10:55:00,276.97,277.04,276.75,276.75,900.0,275.9906,276.0604,275.7714,275.7714,900.0
2025-01-30 11:00:00,276.88,277.07,276.88,276.98,1824.0,275.9009,276.0903,275.9009,276.0006,1824.0
2025-01-30 11:05:00,277.13,277.79,277.03,277.26,4443.0,276.1501,276.8077,276.0504,276.2796,4443.0
2025-01-30 11:10:00,277.36,277.36,276.99,277.0,300.0,276.3792,276.3792,276.0106,276.0205,300.0
2025-01-30 11:15:00,277.52,277.65,277.2,277.64,3202.0,276.5387,276.6682,276.2198,276.6583,3202.0
2025-01-30 11:20:00,277.43,277.68,277.43,277.51,300.0,276.449,276.6981,276.449,276.5287,300.0
2025-01-30 11:25:00,277.74,278.1,277.74,278.1,800.0,276.7579,277.1166,276.7579,277.1166,800.0
2025-01-30 11:30:00,278.09,278.09,277.72,277.72,320.0,277.1067,277.1067,276.738,276.738,320.0
2025-01-30 11:35:00,277.82,277.83,277.57,277.57,200.0,276.8376,276.8476,276.5885,276.5885,200.0
2025-01-30 11:40:00,277.81,278.06,277.81,277.94,404.0,276.8277,277.0768,276.8277,276.9572,404.0
2025-01-30 11:45:00,278.17,278.17,278.17,278.17,100.0,277.1864,277.1864,277.1864,277.1864,100.0
2025-01-30 11:50:00,278.08,278.19,278.05,278.19,965.0,277.0967,277.2063,277.0668,277.2063,965.0
2025-01-30 11:55:00,277.89,277.89,277.89,277.89,116.0,276.9074,276.9074,276.9074,276.9074,116.0
2025-01-30 12:00:00,277.82,277.91,277.72,277.8,2302.0,276.8376,276.9273,276.738,276.8177,2302.0
2025-01-30 12:05:00,277.85,277.85,277.67,277.67,581.0,276.8675,276.8675,276.6881,276.6881,581.0
2025-01-30 12:10:00,277.63,277.63,277.47,277.48,400.0,276.6483,276.6483,276.4889,276.4988,400.0
2025-01-30 12:15:00,277.48,277.48,276.86,277.42,1083.0,276.4988,276.4988,275.881,276.439,1083.0
2025-01-30 12:20:00,277.37,277.37,277.05,277.05,300.0,276.3892,276.3892,276.0703,276.0703,300.0
2025-01-30 12:25:00,277.3,277.3,276.69,276.69,1955.0,276.3195,276.3195,275.7116,275.7116,1955.0
2025-01-30 12:30:00,276.71,276.89,276.6,276.6,1816.0,275.7315,275.9109,275.6219,275.6219,1816.0
2025-01-30 12:35:00,276.69,276.91,276.68,276.77,766.0,275.7116,275.9308,275.7016,275.7913,766.0
2025-01-30 12:40:00,276.97,277.09,276.77,276.98,916.0,275.9906,276.1102,275.7913,276.0006,916.0
2025-01-30 12:45:00,277.22,277.22,277.18,277.18,530.0,276.2397,276.2397,276.1999,276.1999,530.0
2025-01-30 12:50:00,277.42,277.83,276.94,277.83,736.0,276.439,276.8476,275.9607,276.8476,736.0
2025-01-30 12:55:00,277.58,277.64,277.36,277.36,694.0,276.5985,276.6583,276.3792,276.3792,694.0
2025-01-30 13:00:00,277.5,277.51,277.44,277.5,1300.0,276.5187,276.5287,276.459,276.5187,1300.0
2025-01-30 13:05:00,277.49,277.99,277.48,277.99,4623.0,276.5088,277.007,276.4988,277.007,4623.0
2025-01-30 13:10:00,277.78,277.95,277.7,277.95,507.0,276.7978,276.9672,276.718,276.9672,507.0
2025-01-30 13:15:00,277.94,278.41,277.94,278.41,300.0,276.9572,277.4255,276.9572,277.4255,300.0
2025-01-30 13:20:00,278.26,278.47,278.26,278.43,600.0,277.2761,277.4853,277.2761,277.4455,600.0
2025-01-30 13:25:00,278.36,278.36,278.15,278.23,468.0,277.3757,277.3757,277.1665,277.2462,468.0
2025-01-30 13:30:00,278.52,278.53,278.4,278.41,490.0,277.5351,277.5451,277.4156,277.4255,490.0
2025-01-30 13:35:00,278.49,278.74,278.48,278.64,500.0,277.5052,277.7544,277.4953,277.6547,500.0
2025-01-30 13:40:00,278.91,278.91,278.49,278.5,818.0,277.9238,277.9238,277.5052,277.5152,818.0
2025-01-30 13:45:00,278.68,278.7,278.33,278.55,2525.0,277.6946,277.7145,277.3458,277.565,2525.0
2025-01-30 13:50:00,278.92,278.92,278.92,278.92,100.0,277.9337,277.9337,277.9337,277.9337,100.0
2025-01-30 13:55:00,278.85,279.37,278.85,279.16,2390.0,277.864,278.3821,277.864,278.1729,2390.0
2025-01-30 14:00:00,279.0,279.0,278.75,278.87,806.0,278.0134,278.0134,277.7643,277.8839,806.0
2025-01-30 14:05:00,279.1,279.15,278.91,279.15,1775.0,278.1131,278.1629,277.9238,278.1629,1775.0
2025-01-30 14:10:00,279.16,279.22,279.16,279.19,800.0,278.1729,278.2327,278.1729,278.2028,800.0
2025-01-30 14:15:00,279.2,279.25,278.92,278.93,1519.0,278.2127,278.2626,277.9337,277.9437,1519.0
2025-01-30 14:20:00,278.92,278.93,278.5,278.6,801.0,277.9337,277.9437,277.5152,277.6149,801.0
2025-01-30 14:25:00,278.77,278.77,278.48,278.61,2807.0,277.7843,277.7843,277.4953,277.6248,2807.0
2025-01-30 14:30:00,278.37,278.62,278.37,278.62,1378.0,277.3857,277.6348,277.3857,277.6348,1378.0
2025-01-30 14:35:00,278.48,278.63,278.42,278.51,3171.0,277.4953,277.6448,277.4355,277.5252,3171.0
2025-01-30 14:40:00,278.7,278.77,278.56,278.77,2062.0,277.7145,277.7843,277.575,277.7843,2062.0
2025-01-30 14:45:00,278.96,279.17,278.96,279.05,1568.0,277.9736,278.1828,277.9736,278.0633,1568.0
2025-01-30 14:50:00,279.05,279.05,278.71,278.85,2250.0,278.0633,278.0633,277.7245,277.864,2250.0
2025-01-30 14:55:00,278.94,279.11,278.81,278.96,2277.0,277.9537,278.1231,277.8241,277.9736,2277.0
2025-01-30 15:00:00,279.04,279.51,278.96,279.4,4624.0,278.0533,278.5216,277.9736,278.412,4624.0
2025-01-30 15:05:00,279.5,279.72,279.45,279.51,1773.0,278.5117,278.7309,278.4619,278.5216,1773.0
2025-01-30 15:10:00,279.62,279.62,279.07,279.07,3406.0,278.6313,278.6313,278.0832,278.0832,3406.0
2025-01-30 15:15:00,279.09,279.11,278.9,279.01,10515.0,278.1031,278.1231,277.9138,278.0234,10515.0
2025-01-30 15:20:00,279.11,279.18,278.82,278.96,11453.0,278.1231,278.1928,277.8341,277.9736,11453.0
2025-01-30 15:25:00,279.16,279.31,278.93,279.15,3378.0,278.1729,278.3223,277.9437,278.1629,3378.0
2025-01-30 15:30:00,279.3,279.71,279.29,279.58,3344.0,278.3124,278.7209,278.3024,278.5914,3344.0
2025-01-30 15:35:00,279.73,279.73,278.45,278.46,5666.0,278.7409,278.7409,277.4654,277.4754,5666.0
2025-01-30 15:40:00,278.23,278.23,275.76,275.93,10852.0,277.2462,277.2462,274.7849,274.9543,10852.0
2025-01-30 15:45:00,275.88,277.65,275.77,277.65,16047.0,274.9045,276.6682,274.7949,276.6682,16047.0
2025-01-30 15:50:00,277.66,278.6,277.66,278.45,16213.0,276.6782,277.6149,276.6782,277.4654,16213.0
2025-01-30 15:55:00,278.53,279.07,278.31,278.45,70283.0,277.5451,278.0832,277.3259,277.4654,70283.0
2025-01-31 09:30:00,277.24,277.68,276.3,277.01,5035.0,276.2597,276.6981,275.323,276.0305,5035.0
2025-01-31 09:35:00,277.0,277.44,276.29,277.12,1831.0,276.0205,276.459,275.313,276.1401,1831.0
2025-01-31 09:40:00,277.07,277.27,277.07,277.27,500.0,276.0903,276.2896,276.0903,276.2896,500.0
2025-01-31 09:45:00,277.1,277.1,276.57,276.57,1238.0,276.1202,276.1202,275.592,275.592,1238.0
2025-01-31 09:50:00,277.02,277.03,276.86,276.86,600.0,276.0404,276.0504,275.881,275.881,600.0
2025-01-31 09:55:00,276.75,277.11,276.75,277.07,620.0,275.7714,276.1301,275.7714,276.0903,620.0
2025-01-31 10:00:00,277.0,277.58,276.89,277.58,3219.0,276.0205,276.5985,275.9109,276.5985,3219.0
2025-01-31 10:05:00,277.63,277.63,277.63,277.63,100.0,276.6483,276.6483,276.6483,276.6483,100.0
2025-01-31 10:10:00,277.92,278.17,277.92,278.1,736.0,276.9373,277.1864,276.9373,277.1166,736.0
2025-01-31 10:15:00,278.46,278.63,278.19,278.26,1110.0,277.4754,277.6448,277.2063,277.2761,1110.0
2025-01-31 10:20:00,278.32,278.88,278.11,278.88,1534.0,277.3358,277.8939,277.1266,277.8939,1534.0
2025-01-31 10:25:00,278.79,278.79,278.74,278.74,441.0,277.8042,277.8042,277.7544,277.7544,441.0
2025-01-31 10:30:00,278.84,278.84,278.84,278.84,400.0,277.854,277.854,277.854,277.854,400.0
2025-01-31 10:35:00,278.81,279.08,278.75,278.75,479.0,277.8241,278.0932,277.7643,277.7643,479.0
2025-01-31 10:40:00,278.74,278.84,278.34,278.37,1565.0,277.7544,277.854,277.3558,277.3857,1565.0
2025-01-31 10:45:00,278.22,278.31,278.06,278.3,1200.0,277.2362,277.3259,277.0768,277.3159,1200.0
2025-01-31 10:50:00,278.14,278.54,278.14,278.21,806.0,277.1565,277.5551,277.1565,277.2262,806.0
2025-01-31 10:55:00,278.21,278.21,278.21,278.21,0.0,277.2262,277.2262,277.2262,277.2262,0.0
2025-01-31 11:00:00,278.54,278.54,277.85,277.86,1208.0,277.5551,277.5551,276.8675,276.8775,1208.0
2025-01-31 11:05:00,278.08,278.27,278.08,278.21,1536.0,277.0967,277.286,277.0967,277.2262,1536.0
2025-01-31 11:10:00,278.42,279.0,278.27,278.28,1838.0,277.4355,278.0134,277.286,277.296,1838.0
2025-01-31 11:15:00,278.29,278.3,278.29,278.29,145.0,277.306,277.3159,277.306,277.306,145.0
2025-01-31 11:20:00,278.11,278.11,278.07,278.07,1700.0,277.1266,277.1266,277.0867,277.0867,1700.0
2025-01-31 11:25:00,277.99,278.22,277.81,277.85,1293.0,277.007,277.2362,276.8277,276.8675,1293.0
2025-01-31 11:30:00,277.68,277.93,277.68,277.93,3000.0,276.6981,276.9472,276.6981,276.9472,3000.0
2025-01-31 11:35:00,277.67,278.06,277.59,278.04,5052.0,276.6881,277.0768,276.6084,277.0568,5052.0
2025-01-31 11:40:00,278.06,278.18,277.82,277.82,3938.0,277.0768,277.1963,276.8376,276.8376,3938.0
2025-01-31 11:45:00,277.82,277.82,277.68,277.74,835.0,276.8376,276.8376,276.6981,276.7579,835.0
2025-01-31 11:50:00,277.73,277.86,277.64,277.68,12022.0,276.7479,276.8775,276.6583,276.6981,12022.0
2025-01-31 11:55:00,277.61,277.88,277.61,277.81,9113.0,276.6284,276.8974,276.6284,276.8277,9113.0
2025-01-31 12:00:00,277.83,277.83,277.34,277.39,2677.0,276.8476,276.8476,276.3593,276.4091,2677.0
2025-01-31 12:05:00,277.36,277.74,277.11,277.72,4737.0,276.3792,276.7579,276.1301,276.738,4737.0
2025-01-31 12:10:00,277.83,277.9,277.56,277.56,2159.0,276.8476,276.9173,276.5785,276.5785,2159.0
2025-01-31 12:15:00,277.67,278.25,277.51,278.21,20903.0,276.6881,277.2661,276.5287,277.2262,20903.0
2025-01-31 12:20:00,278.21,278.53,278.21,278.29,3608.0,277.2262,277.5451,277.2262,277.306,3608.0
2025-01-31 12:25:00,278.3,278.51,278.29,278.41,6458.0,277.3159,277.5252,277.306,277.4255,6458.0
2025-01-31 12:30:00,278.5,278.62,278.5,278.62,349.0,277.5152,277.6348,277.5152,277.6348,349.0
2025-01-31 12:35:00,278.58,278.68,278.4,278.68,1900.0,277.5949,277.6946,277.4156,277.6946,1900.0
2025-01-31 12:40:00,278.52,278.55,278.3,278.44,2543.0,277.5351,277.565,277.3159,277.4554,2543.0
2025-01-31 12:45:00,278.44,278.59,278.27,278.37,5591.0,277.4554,277.6049,277.286,277.3857,5591.0
2025-01-31 12:50:00,278.21,278.25,277.94,277.94,6640.0,277.2262,277.2661,276.9572,276.9572,6640.0
2025-01-31 12:55:00,277.99,277.99,277.98,277.99,100.0,277.007,277.007,276.9971,277.007,100.0
2025-01-31 13:00:00,278.05,278.26,278.05,278.22,4751.0,277.0668,277.2761,277.0668,277.2362,4751.0
2025-01-31 13:05:00,278.12,278.32,278.12,278.24,5789.0,277.1366,277.3358,277.1366,277.2561,5789.0
2025-01-31 13:10:00,278.23,278.35,278.04,278.04,1787.0,277.2462,277.3657,277.0568,277.0568,1787.0
2025-01-31 13:15:00,277.99,278.01,277.38,277.38,1242.0,277.007,277.0269,276.3992,276.3992,1242.0
2025-01-31 13:20:00,277.29,277.3,276.56,276.56,1973.0,276.3095,276.3195,275.5821,275.5821,1973.0
2025-01-31 13:25:00,276.31,276.31,276.28,276.29,200.0,275.333,275.333,275.3031,275.313,200.0
2025-01-31 13:30:00,275.94,276.29,275.94,276.0,5810.0,274.9643,275.313,274.9643,275.0241,5810.0
2025-01-31 13:35:00,276.08,276.4,275.61,275.61,13879.0,275.1038,275.4226,274.6354,274.6354,13879.0
2025-01-31 13:40:00,275.61,275.85,275.36,275.4,6034.0,274.6354,274.8746,274.3863,274.4262,6034.0
2025-01-31 13:45:00,275.66,276.0,275.5,275.88,6753.0,274.6853,275.0241,274.5258,274.9045,6753.0
2025-01-31 13:50:00,275.89,276.09,275.65,275.8,5221.0,274.9144,275.1137,274.6753,274.8248,5221.0
2025-01-31 13:55:00,275.8,275.8,275.8,275.8,426.0,274.8248,274.8248,274.8248,274.8248,426.0
2025-01-31 14:00:00,275.23,275.51,274.96,274.96,911.0,274.2568,274.5358,273.9877,273.9877,911.0
2025-01-31 14:05:00,274.82,274.82,274.27,274.35,2736.0,273.8482,273.8482,273.3002,273.3799,2736.0
2025-01-31 14:10:00,274.36,275.04,274.36,275.03,2215.0,273.3899,274.0674,273.3899,274.0575,2215.0
2025-01-31 14:15:00,275.09,275.24,274.81,274.81,531.0,274.1173,274.2667,273.8383,273.8383,531.0
2025-01-31 14:20:00,274.84,274.97,274.83,274.97,700.0,273.8682,273.9977,273.8582,273.9977,700.0
2025-01-31 14:25:00,274.99,275.47,274.98,275.44,1808.0,274.0176,274.4959,274.0077,274.466,1808.0
2025-01-31 14:30:00,275.61,275.77,275.6,275.69,800.0,274.6354,274.7949,274.6255,274.7151,800.0
2025-01-31 14:35:00,275.68,275.68,275.07,275.14,2300.0,274.7052,274.7052,274.0973,274.1671,2300.0
2025-01-31 14:40:00,275.16,275.3,274.94,274.94,1100.0,274.187,274.3265,273.9678,273.9678,1100.0
2025-01-31 14:45:00,274.59,274.88,274.59,274.88,200.0,273.619,273.908,273.619,273.908,200.0
2025-01-31 14:50:00,275.18,275.55,275.15,275.55,1468.0,274.207,274.5756,274.1771,274.5756,1468.0
2025-01-31 14:55:00,275.63,275.81,275.34,275.34,850.0,274.6554,274.8347,274.3664,274.3664,850.0
2025-01-31 15:00:00,275.32,275.32,274.59,274.66,1024.0,274.3465,274.3465,273.619,273.6888,1024.0
2025-01-31 15:05:00,274.75,274.99,274.53,274.53,2720.0,273.7785,274.0176,273.5593,273.5593,2720.0
2025-01-31 15:10:00,274.49,274.71,274.49,274.67,900.0,273.5194,273.7386,273.5194,273.6988,900.0
2025-01-31 15:15:00,274.83,274.98,274.57,274.86,3173.0,273.8582,274.0077,273.5991,273.8881,3173.0
2025-01-31 15:20:00,274.83,274.96,274.66,274.96,1228.0,273.8582,273.9877,273.6888,273.9877,1228.0
2025-01-31 15:25:00,274.87,274.87,274.51,274.74,1274.0,273.898,273.898,273.5393,273.7685,1274.0
2025-01-31 15:30:00,274.96,275.17,274.73,275.05,1709.0,273.9877,274.197,273.7585,274.0774,1709.0
2025-01-31 15:35:00,275.17,275.18,274.8,274.81,2293.0,274.197,274.207,273.8283,273.8383,2293.0
2025-01-31 15:40:00,274.82,275.05,274.7,274.8,2050.0,273.8482,274.0774,273.7286,273.8283,2050.0
2025-01-31 15:45:00,274.8,275.07,274.74,275.07,7626.0,273.8283,274.0973,273.7685,274.0973,7626.0
2025-01-31 15:50:00,275.25,275.34,274.12,274.14,18412.0,274.2767,274.3664,273.1507,273.1706,18412.0
2025-01-31 15:55:00,274.22,274.96,274.17,274.78,87110.0,273.2503,273.9877,273.2005,273.8084,87110.0
2025-02-03 09:30:00,268.42,268.42,263.65,266.19,33544.0,267.4709,267.4709,262.7177,265.2487,33544.0
2025-02-03 09:35:00,267.23,267.94,266.05,266.3,4355.0,266.2851,266.9926,265.1092,265.3584,4355.0
2025-02-03 09:40:00,266.03,266.81,265.48,266.35,3660.0,265.0893,265.8665,264.5413,265.4082,3660.0
2025-02-03 09:45:00,265.83,266.97,264.78,266.41,16073.0,264.89,266.026,263.8437,265.468,16073.0
2025-02-03 09:50:00,266.57,266.77,265.35,265.74,9620.0,265.6274,265.8267,264.4117,264.8003,9620.0
2025-02-03 09:55:00,265.95,267.21,265.91,266.8,6940.0,265.0096,266.2651,264.9697,265.8566,6940.0
2025-02-03 10:00:00,266.8,267.17,265.48,265.63,22598.0,265.8566,266.2253,264.5413,264.6907,22598.0
2025-02-03 10:05:00,265.64,265.65,264.52,265.17,9607.0,264.7007,264.7107,263.5846,264.2323,9607.0
2025-02-03 10:10:00,265.15,265.15,264.14,264.18,8371.0,264.2124,264.2124,263.206,263.2458,8371.0
2025-02-03 10:15:00,264.04,264.04,262.74,262.74,9085.0,263.1063,263.1063,261.8109,261.8109,9085.0
2025-02-03 10:20:00,262.64,265.95,262.62,265.77,11022.0,261.7113,265.0096,261.6914,264.8302,11022.0
2025-02-03 10:25:00,266.27,267.19,266.05,267.06,17308.0,265.3285,266.2452,265.1092,266.1157,17308.0
2025-02-03 10:30:00,267.04,268.1,266.43,267.05,11438.0,266.0957,267.152,265.4879,266.1057,11438.0
2025-02-03 10:35:00,267.05,267.43,266.23,267.3,23651.0,266.1057,266.4844,265.2886,266.3548,23651.0
2025-02-03 10:40:00,267.17,268.03,266.47,266.47,3951.0,266.2253,267.0822,265.5278,265.5278,3951.0
2025-02-03 10:45:00,266.67,266.93,265.79,266.75,10662.0,265.727,265.9861,264.8502,265.8068,10662.0
2025-02-03 10:50:00,266.96,267.31,265.67,265.67,8172.0,266.016,266.3648,264.7306,264.7306,8172.0
2025-02-03 10:55:00,265.72,266.84,265.72,266.54,3996.0,264.7804,265.8964,264.7804,265.5975,3996.0
2025-02-03 11:00:00,266.49,267.1,266.38,266.94,14155.0,265.5477,266.1555,265.4381,265.9961,14155.0
2025-02-03 11:05:00,266.76,267.16,266.06,266.22,25333.0,265.8167,266.2153,265.1192,265.2786,25333.0
2025-02-03 11:10:00,266.24,268.03,266.23,268.02,18114.0,265.2986,267.0822,265.2886,267.0723,18114.0
2025-02-03 11:15:00,268.07,268.41,267.23,268.34,29772.0,267.1221,267.4609,266.2851,267.3911,29772.0
2025-02-03 11:20:00,268.41,268.74,268.2,268.74,17770.0,267.4609,267.7897,267.2516,267.7897,17770.0
2025-02-03 11:25:00,268.6,268.77,267.62,267.76,22685.0,267.6502,267.8196,266.6737,266.8132,22685.0
2025-02-03 11:30:00,267.77,268.75,267.77,268.37,10863.0,266.8232,267.7997,266.8232,267.421,10863.0
2025-02-03 11:35:00,268.52,268.52,268.28,268.38,2050.0,267.5705,267.5705,267.3314,267.431,2050.0
2025-02-03 11:40:00,268.28,268.74,267.32,268.74,30667.0,267.3314,267.7897,266.3747,267.7897,30667.0
2025-02-03 11:45:00,268.71,269.14,268.23,268.55,5784.0,267.7598,268.1883,267.2815,267.6004,5784.0
2025-02-03 11:50:00,268.55,269.19,268.55,269.19,2445.0,267.6004,268.2381,267.6004,268.2381,2445.0
2025-02-03 11:55:00,268.98,269.05,268.55,268.8,3955.0,268.0289,268.0986,267.6004,267.8495,3955.0
2025-02-03 12:00:00,268.68,268.97,268.53,268.95,5651.0,267.7299,268.0189,267.5805,267.999,5651.0
2025-02-03 12:05:00,269.08,269.13,268.48,268.85,4307.0,268.1285,268.1783,267.5306,267.8993,4307.0
2025-02-03 12:10:00,268.99,268.99,268.42,268.93,3953.0,268.0388,268.0388,267.4709,267.9791,3953.0
2025-02-03 12:15:00,268.88,269.04,268.88,268.97,400.0,267.9292,268.0887,267.9292,268.0189,400.0
2025-02-03 12:20:00,269.14,269.76,269.03,269.75,1335.0,268.1883,268.8061,268.0787,268.7962,1335.0
2025-02-03 12:25:00,270.0,270.0,269.16,269.22,9355.0,269.0453,269.0453,268.2082,268.268,9355.0
2025-02-03 12:30:00,269.07,269.09,268.38,268.66,6330.0,268.1186,268.1385,267.431,267.71,6330.0
2025-02-03 12:35:00,268.57,268.72,268.48,268.72,3679.0,267.6203,267.7698,267.5306,267.7698,3679.0
2025-02-03 12:40:00,268.58,268.71,268.32,268.42,13018.0,267.6303,267.7598,267.3712,267.4709,13018.0
2025-02-03 12:45:00,268.55,268.58,268.15,268.21,8307.0,267.6004,267.6303,267.2018,267.2616,8307.0
2025-02-03 12:50:00,268.21,268.91,268.2,268.86,2247.0,267.2616,267.9591,267.2516,267.9093,2247.0
2025-02-03 12:55:00,268.61,268.87,268.24,268.87,15158.0,267.6602,267.9193,267.2915,267.9193,15158.0
2025-02-03 13:00:00,268.6,268.73,268.14,268.71,3928.0,267.6502,267.7798,267.1918,267.7598,3928.0
2025-02-03 13:05:00,268.89,268.93,268.43,268.44,920.0,267.9392,267.9791,267.4808,267.4908,920.0
2025-02-03 13:10:00,268.35,269.03,268.18,269.03,2607.0,267.4011,268.0787,267.2317,268.0787,2607.0
2025-02-03 13:15:00,269.18,269.18,268.71,268.73,913.0,268.2282,268.2282,267.7598,267.7798,913.0
2025-02-03 13:20:00,268.25,268.66,268.25,268.66,2982.0,267.3015,267.71,267.3015,267.71,2982.0
2025-02-03 13:25:00,268.73,268.74,267.86,267.86,3916.0,267.7798,267.7897,266.9128,266.9128,3916.0
2025-02-03 13:30:00,267.98,268.83,267.96,268.83,2255.0,267.0324,267.8794,267.0125,267.8794,2255.0
2025-02-03 13:35:00,269.06,269.16,268.72,268.95,2692.0,268.1086,268.2082,267.7698,267.999,2692.0
2025-02-03 13:40:00,269.07,269.07,268.84,268.92,869.0,268.1186,268.1186,267.8894,267.9691,869.0
2025-02-03 13:45:00,269.03,269.24,268.87,269.09,3650.0,268.0787,268.288,267.9193,268.1385,3650.0
2025-02-03 13:50:00,269.17,269.44,269.0,269.0,2087.0,268.2182,268.4872,268.0488,268.0488,2087.0
2025-02-03 13:55:00,269.0,269.23,268.94,269.04,4083.0,268.0488,268.278,267.989,268.0887,4083.0
2025-02-03 14:00:00,269.16,269.16,268.73,268.73,1449.0,268.2082,268.2082,267.7798,267.7798,1449.0
2025-02-03 14:05:00,268.67,268.67,267.86,267.86,7325.0,267.72,267.72,266.9128,266.9128,7325.0
2025-02-03 14:10:00,268.02,268.04,267.75,267.9,6234.0,267.0723,267.0922,266.8032,266.9527,6234.0
2025-02-03 14:15:00,268.01,268.04,267.73,267.74,4195.0,267.0623,267.0922,266.7833,266.7933,4195.0
2025-02-03 14:20:00,267.63,268.19,267.61,268.13,7363.0,266.6836,267.2417,266.6637,267.1819,7363.0
2025-02-03 14:25:00,267.99,267.99,267.46,267.46,2695.0,267.0424,267.0424,266.5143,266.5143,2695.0
2025-02-03 14:30:00,267.54,267.63,267.44,267.56,3424.0,266.594,266.6836,266.4943,266.6139,3424.0
2025-02-03 14:35:00,267.4,267.46,267.04,267.23,4590.0,266.4545,266.5143,266.0957,266.2851,4590.0
2025-02-03 14:40:00,267.09,267.35,267.0,267.24,9107.0,266.1456,266.4046,266.0559,266.295,9107.0
2025-02-03 14:45:00,267.24,267.61,267.18,267.61,3560.0,266.295,266.6637,266.2352,266.6637,3560.0
2025-02-03 14:50:00,267.53,267.59,267.45,267.59,1714.0,266.584,266.6438,266.5043,266.6438,1714.0
2025-02-03 14:55:00,267.51,268.11,267.38,267.7,9309.0,266.5641,267.162,266.4345,266.7534,9309.0
2025-02-03 15:00:00,267.69,267.88,267.54,267.77,2976.0,266.7434,266.9328,266.594,266.8232,2976.0
2025-02-03 15:05:00,267.69,267.97,267.59,267.96,4051.0,266.7434,267.0224,266.6438,267.0125,4051.0
2025-02-03 15:10:00,267.96,268.16,267.84,268.0,11283.0,267.0125,267.2118,266.8929,267.0523,11283.0
2025-02-03 15:15:00,267.99,268.06,267.25,267.33,23949.0,267.0424,267.1121,266.305,266.3847,23949.0
2025-02-03 15:20:00,267.31,267.54,267.1,267.42,6220.0,266.3648,266.594,266.1555,266.4744,6220.0
2025-02-03 15:25:00,267.4,267.51,267.14,267.26,6110.0,266.4545,266.5641,266.1954,266.315,6110.0
2025-02-03 15:30:00,267.14,267.31,267.07,267.22,10276.0,266.1954,266.3648,266.1256,266.2751,10276.0
2025-02-03 15:35:00,267.22,267.22,266.77,266.77,12425.0,266.2751,266.2751,265.8267,265.8267,12425.0
2025-02-03 15:40:00,266.87,266.93,266.65,266.65,4788.0,265.9263,265.9861,265.7071,265.7071,4788.0
2025-02-03 15:45:00,266.75,267.38,266.59,267.35,11309.0,265.8068,266.4345,265.6473,266.4046,11309.0
2025-02-03 15:50:00,267.46,268.31,267.3,267.41,17132.0,266.5143,267.3612,266.3548,266.4644,17132.0
2025-02-03 15:55:00,267.48,267.81,267.17,267.52,44241.0,266.5342,266.863,266.2253,266.574,44241.0
2025-02-04 09:30:00,265.35,266.52,263.37,266.18,10661.0,264.4117,265.5776,262.4387,265.2388,10661.0
2025-02-04 09:35:00,266.21,267.04,266.21,266.65,3286.0,265.2687,266.0957,265.2687,265.7071,3286.0
2025-02-04 09:40:00,266.81,267.05,266.31,266.6,3289.0,265.8665,266.1057,265.3683,265.6573,3289.0
2025-02-04 09:45:00,266.62,266.97,266.35,266.35,2024.0,265.6772,266.026,265.4082,265.4082,2024.0
2025-02-04 09:50:00,266.4,266.74,265.93,265.98,11037.0,265.458,265.7968,264.9897,265.0395,11037.0
2025-02-04 09:55:00,265.79,265.95,265.19,265.19,5949.0,264.8502,265.0096,264.2523,264.2523,5949.0
2025-02-04 10:00:00,265.71,265.98,265.5,265.75,8085.0,264.7704,265.0395,264.5612,264.8103,8085.0
2025-02-04 10:05:00,265.54,266.91,265.37,266.91,5668.0,264.601,265.9662,264.4316,265.9662,5668.0
2025-02-04 10:10:00,266.95,267.44,266.95,267.26,2107.0,266.0061,266.4943,266.0061,266.315,2107.0
2025-02-04 10:15:00,267.2,268.17,267.2,268.17,2700.0,266.2552,267.2217,266.2552,267.2217,2700.0
2025-02-04 10:20:00,268.19,268.27,267.74,267.84,1914.0,267.2417,267.3214,266.7933,266.8929,1914.0
2025-02-04 10:25:00,267.74,267.75,267.04,267.04,2109.0,266.7933,266.8032,266.0957,266.0957,2109.0
2025-02-04 10:30:00,266.94,266.95,266.68,266.73,3034.0,265.9961,266.0061,265.737,265.7868,3034.0
2025-02-04 10:35:00,266.54,267.61,266.54,267.53,2702.0,265.5975,266.6637,265.5975,266.584,2702.0
2025-02-04 10:40:00,267.52,267.52,267.45,267.49,900.0,266.574,266.574,266.5043,266.5441,900.0
2025-02-04 10:45:00,267.48,267.88,267.47,267.84,2682.0,266.5342,266.9328,266.5242,266.8929,2682.0
2025-02-04 10:50:00,267.89,268.0,267.62,267.79,2079.0,266.9427,267.0523,266.6737,266.8431,2079.0
2025-02-04 10:55:00,267.79,267.79,266.85,266.88,10146.0,266.8431,266.8431,265.9064,265.9363,10146.0
2025-02-04 11:00:00,267.05,268.5,266.84,268.5,27879.0,266.1057,267.5506,265.8964,267.5506,27879.0
2025-02-04 11:05:00,268.76,268.9,268.41,268.63,2000.0,267.8097,267.9492,267.4609,267.6801,2000.0
2025-02-04 11:10:00,268.63,268.63,268.55,268.55,700.0,267.6801,267.6801,267.6004,267.6004,700.0
2025-02-04 11:15:00,268.64,268.66,267.91,267.91,4092.0,267.6901,267.71,266.9627,266.9627,4092.0
2025-02-04 11:20:00,267.88,268.0,267.67,267.87,12813.0,266.9328,267.0523,266.7235,266.9228,12813.0
2025-02-04 11:25:00,267.87,268.23,267.8,268.23,6090.0,266.9228,267.2815,266.853,267.2815,6090.0
2025-02-04 11:30:00,268.19,268.39,268.15,268.38,2198.0,267.2417,267.441,267.2018,267.431,2198.0
2025-02-04 11:35:00,268.36,268.4,267.78,267.81,3700.0,267.4111,267.4509,266.8331,266.863,3700.0
2025-02-04 11:40:00,267.81,267.93,267.69,267.81,6997.0,266.863,266.9826,266.7434,266.863,6997.0
2025-02-04 11:45:00,267.69,267.74,267.38,267.41,2020.0,266.7434,266.7933,266.4345,266.4644,2020.0
2025-02-04 11:50:00,267.32,267.7,266.98,267.51,11508.0,266.3747,266.7534,266.0359,266.5641,11508.0
2025-02-04 11:55:00,267.67,268.84,267.57,268.81,17112.0,266.7235,267.8894,266.6239,267.8595,17112.0
2025-02-04 12:00:00,268.82,269.41,268.52,269.41,2113.0,267.8694,268.4574,267.5705,268.4574,2113.0
2025-02-04 12:05:00,269.3,269.35,269.15,269.22,1401.0,268.3477,268.3976,268.1983,268.268,1401.0
2025-02-04 12:10:00,269.09,269.37,269.05,269.23,4235.0,268.1385,268.4175,268.0986,268.278,4235.0
2025-02-04 12:15:00,269.24,269.31,268.88,269.01,6714.0,268.288,268.3577,267.9292,268.0588,6714.0
2025-02-04 12:20:00,269.03,269.03,268.64,268.99,1400.0,268.0787,268.0787,267.6901,268.0388,1400.0
2025-02-04 12:25:00,268.74,268.84,268.26,268.37,2270.0,267.7897,267.8894,267.3114,267.421,2270.0
2025-02-04 12:30:00,268.46,268.56,268.25,268.46,1900.0,267.5107,267.6104,267.3015,267.5107,1900.0
2025-02-04 12:35:00,268.63,268.81,268.45,268.81,2227.0,267.6801,267.8595,267.5008,267.8595,2227.0
2025-02-04 12:40:00,268.67,268.95,268.65,268.95,1357.0,267.72,267.999,267.7,267.999,1357.0
2025-02-04 12:45:00,268.89,269.04,268.81,268.98,1821.0,267.9392,268.0887,267.8595,268.0289,1821.0
2025-02-04 12:50:00,268.94,269.16,268.94,269.16,3199.0,267.989,268.2082,267.989,268.2082,3199.0
2025-02-04 12:55:00,269.09,269.27,269.09,269.17,1400.0,268.1385,268.3179,268.1385,268.2182,1400.0
2025-02-04 13:00:00,269.19,269.35,268.37,268.44,30767.0,268.2381,268.3976,267.421,267.4908,30767.0
2025-02-04 13:05:00,268.33,268.5,268.23,268.47,12500.0,267.3812,267.5506,267.2815,267.5207,12500.0
2025-02-04 13:10:00,268.6,268.6,268.45,268.45,2326.0,267.6502,267.6502,267.5008,267.5008,2326.0
2025-02-04 13:15:00,268.6,268.77,268.45,268.5,2534.0,267.6502,267.8196,267.5008,267.5506,2534.0
2025-02-04 13:20:00,268.46,268.55,268.34,268.52,1700.0,267.5107,267.6004,267.3911,267.5705,1700.0
2025-02-04 13:25:00,268.51,268.51,268.32,268.4,2848.0,267.5605,267.5605,267.3712,267.4509,2848.0
2025-02-04 13:30:00,268.5,269.01,268.5,269.01,5552.0,267.5506,268.0588,267.5506,268.0588,5552.0
2025-02-04 13:35:00,268.99,268.99,268.55,268.55,2003.0,268.0388,268.0388,267.6004,267.6004,2003.0
2025-02-04 13:40:00,268.51,268.52,268.51,268.51,403.0,267.5605,267.5705,267.5605,267.5605,403.0
2025-02-04 13:45:00,268.44,268.52,268.44,268.51,2306.0,267.4908,267.5705,267.4908,267.5605,2306.0
2025-02-04 13:50:00,268.42,268.5,268.42,268.5,1400.0,267.4709,267.5506,267.4709,267.5506,1400.0
2025-02-04 13:55:00,268.5,268.5,268.26,268.26,1816.0,267.5506,267.5506,267.3114,267.3114,1816.0
2025-02-04 14:00:00,268.35,268.57,268.2,268.34,10177.0,267.4011,267.6203,267.2516,267.3911,10177.0
2025-02-04 14:05:00,268.36,268.36,268.18,268.31,4114.0,267.4111,267.4111,267.2317,267.3612,4114.0
2025-02-04 14:10:00,268.32,268.71,268.17,268.66,4159.0,267.3712,267.7598,267.2217,267.71,4159.0
2025-02-04 14:15:00,268.56,268.84,268.41,268.71,2499.0,267.6104,267.8894,267.4609,267.7598,2499.0
2025-02-04 14:20:00,268.6,268.75,268.32,268.55,1000.0,267.6502,267.7997,267.3712,267.6004,1000.0
2025-02-04 14:25:00,268.44,268.69,268.44,268.48,500.0,267.4908,267.7399,267.4908,267.5306,500.0
2025-02-04 14:30:00,268.54,268.95,268.54,268.8,1905.0,267.5904,267.999,267.5904,267.8495,1905.0
2025-02-04 14:35:00,268.71,268.71,268.37,268.37,1710.0,267.7598,267.7598,267.421,267.421,1710.0
2025-02-04 14:40:00,268.37,268.38,268.04,268.13,1900.0,267.421,267.431,267.0922,267.1819,1900.0
2025-02-04 14:45:00,268.09,268.13,267.99,268.0,730.0,267.142,267.1819,267.0424,267.0523,730.0
2025-02-04 14:50:00,268.11,268.11,267.72,267.91,14596.0,267.162,267.162,266.7733,266.9627,14596.0
2025-02-04 14:55:00,267.95,267.96,267.54,267.65,7412.0,267.0025,267.0125,266.594,266.7036,7412.0
2025-02-04 15:00:00,267.62,267.65,267.37,267.54,2802.0,266.6737,266.7036,266.4246,266.594,2802.0
2025-02-04 15:05:00,267.61,267.75,267.61,267.68,3362.0,266.6637,266.8032,266.6637,266.7335,3362.0
2025-02-04 15:10:00,267.65,267.83,267.47,267.47,3146.0,266.7036,266.8829,266.5242,266.5242,3146.0
2025-02-04 15:15:00,267.55,267.57,267.11,267.4,6017.0,266.6039,266.6239,266.1655,266.4545,6017.0
2025-02-04 15:20:00,267.35,267.35,267.34,267.34,722.0,266.4046,266.4046,266.3947,266.3947,722.0
2025-02-04 15:25:00,267.35,267.35,267.18,267.26,1720.0,266.4046,266.4046,266.2352,266.315,1720.0
2025-02-04 15:30:00,267.26,267.72,267.24,267.72,3659.0,266.315,266.7733,266.295,266.7733,3659.0
2025-02-04 15:35:00,267.63,267.94,267.63,267.84,1968.0,266.6836,266.9926,266.6836,266.8929,1968.0
2025-02-04 15:40:00,267.93,267.94,267.4,267.56,5485.0,266.9826,266.9926,266.4545,266.6139,5485.0
2025-02-04 15:45:00,267.41,267.52,267.17,267.21,10562.0,266.4644,266.574,266.2253,266.2651,10562.0
2025-02-04 15:50:00,267.1,267.1,266.81,266.86,8671.0,266.1555,266.1555,265.8665,265.9164,8671.0
2025-02-04 15:55:00,266.88,267.36,266.77,266.9,43221.0,265.9363,266.4146,265.8267,265.9562,43221.0
2025-02-05 09:30:00,268.64,268.64,267.2,267.22,7626.0,267.6901,267.6901,266.2552,266.2751,7626.0
2025-02-05 09:35:00,267.52,268.49,267.5,268.47,2862.0,266.574,267.5406,266.5541,267.5207,2862.0
2025-02-05 09:40:00,268.43,269.79,268.43,269.69,8421.0,267.4808,268.836,267.4808,268.7364,8421.0
2025-02-05 09:45:00,269.26,269.59,268.53,268.53,7317.0,268.3079,268.6367,267.5805,267.5805,7317.0
2025-02-05 09:50:00,268.05,268.33,267.69,268.06,10862.0,267.1022,267.3812,266.7434,267.1121,10862.0
2025-02-05 09:55:00,267.98,268.04,267.63,267.75,5400.0,267.0324,267.0922,266.6836,266.8032,5400.0
2025-02-05 10:00:00,268.0,268.17,266.93,266.94,9305.0,267.0523,267.2217,265.9861,265.9961,9305.0
2025-02-05 10:05:00,266.75,268.27,266.75,267.77,10243.0,265.8068,267.3214,265.8068,266.8232,10243.0
2025-02-05 10:10:00,267.81,268.42,267.79,268.25,10620.0,266.863,267.4709,266.8431,267.3015,10620.0
2025-02-05 10:15:00,268.28,268.28,267.43,267.44,10522.0,267.3314,267.3314,266.4844,266.4943,10522.0
2025-02-05 10:20:00,267.48,267.51,266.9,267.41,5296.0,266.5342,266.5641,265.9562,266.4644,5296.0
2025-02-05 10:25:00,267.61,267.62,267.4,267.53,1609.0,266.6637,266.6737,266.4545,266.584,1609.0
2025-02-05 10:30:00,267.26,267.79,266.95,266.96,2673.0,266.315,266.8431,266.0061,266.016,2673.0
2025-02-05 10:35:00,267.19,267.19,266.81,266.86,1852.0,266.2452,266.2452,265.8665,265.9164,1852.0
2025-02-05 10:40:00,266.87,267.13,266.82,267.04,1700.0,265.9263,266.1854,265.8765,266.0957,1700.0
2025-02-05 10:45:00,266.87,267.12,266.81,266.81,2404.0,265.9263,266.1755,265.8665,265.8665,2404.0
2025-02-05 10:50:00,266.75,267.2,266.74,267.19,1077.0,265.8068,266.2552,265.7968,266.2452,1077.0
2025-02-05 10:55:00,267.29,267.88,267.29,267.88,15257.0,266.3449,266.9328,266.3449,266.9328,15257.0
2025-02-05 11:00:00,267.96,268.26,267.69,268.06,8947.0,267.0125,267.3114,266.7434,267.1121,8947.0
2025-02-05 11:05:00,268.0,268.0,267.65,267.89,4037.0,267.0523,267.0523,266.7036,266.9427,4037.0
2025-02-05 11:10:00,268.15,268.15,267.72,267.76,4931.0,267.2018,267.2018,266.7733,266.8132,4931.0
2025-02-05 11:15:00,267.58,267.95,267.31,267.54,7518.0,266.6338,267.0025,266.3648,266.594,7518.0
2025-02-05 11:20:00,267.53,267.92,267.52,267.78,4859.0,266.584,266.9726,266.574,266.8331,4859.0
2025-02-05 11:25:00,267.73,268.37,267.73,268.23,6280.0,266.7833,267.421,266.7833,267.2815,6280.0
2025-02-05 11:30:00,268.34,268.51,268.32,268.49,1443.0,267.3911,267.5605,267.3712,267.5406,1443.0
2025-02-05 11:35:00,268.5,268.54,268.36,268.36,1867.0,267.5506,267.5904,267.4111,267.4111,1867.0
2025-02-05 11:40:00,268.31,268.88,268.31,268.88,3472.0,267.3612,267.9292,267.3612,267.9292,3472.0
2025-02-05 11:45:00,268.96,269.69,268.88,269.37,4408.0,268.0089,268.7364,267.9292,268.4175,4408.0
2025-02-05 11:50:00,269.42,269.82,269.35,269.75,1600.0,268.4673,268.8659,268.3976,268.7962,1600.0
2025-02-05 11:55:00,269.74,269.74,269.05,269.5,5815.0,268.7862,268.7862,268.0986,268.547,5815.0
2025-02-05 12:00:00,269.5,269.54,269.47,269.47,1033.0,268.547,268.5869,268.5171,268.5171,1033.0
2025-02-05 12:05:00,269.32,269.69,269.21,269.5,2731.0,268.3677,268.7364,268.2581,268.547,2731.0
2025-02-05 12:10:00,269.51,269.66,269.33,269.37,9305.0,268.557,268.7065,268.3776,268.4175,9305.0
2025-02-05 12:15:00,269.33,269.82,269.29,269.8,4191.0,268.3776,268.8659,268.3378,268.846,4191.0
2025-02-05 12:20:00,269.8,269.8,269.33,269.4,2036.0,268.846,268.846,268.3776,268.4474,2036.0
2025-02-05 12:25:00,269.4,270.08,269.4,269.93,5433.0,268.4474,269.125,268.4474,268.9755,5433.0
2025-02-05 12:30:00,269.93,269.93,269.42,269.42,5540.0,268.9755,268.9755,268.4673,268.4673,5540.0
2025-02-05 12:35:00,269.49,269.49,269.01,269.14,2545.0,268.5371,268.5371,268.0588,268.1883,2545.0
2025-02-05 12:40:00,268.99,268.99,268.61,268.69,2532.0,268.0388,268.0388,267.6602,267.7399,2532.0
2025-02-05 12:45:00,268.67,269.52,268.67,269.45,6537.0,267.72,268.567,267.72,268.4972,6537.0
2025-02-05 12:50:00,269.56,269.66,269.44,269.66,1300.0,268.6068,268.7065,268.4872,268.7065,1300.0
2025-02-05 12:55:00,269.53,269.53,269.38,269.38,800.0,268.5769,268.5769,268.4275,268.4275,800.0
2025-02-05 13:00:00,269.36,270.15,269.36,269.97,11652.0,268.4075,269.1947,268.4075,269.0154,11652.0
2025-02-05 13:05:00,269.99,269.99,269.03,269.34,7518.0,269.0353,269.0353,268.0787,268.3876,7518.0
2025-02-05 13:10:00,269.48,269.55,269.23,269.55,1600.0,268.5271,268.5969,268.278,268.5969,1600.0
2025-02-05 13:15:00,269.47,269.47,269.09,269.43,1846.0,268.5171,268.5171,268.1385,268.4773,1846.0
2025-02-05 13:20:00,269.28,269.48,269.28,269.4,1610.0,268.3278,268.5271,268.3278,268.4474,1610.0
2025-02-05 13:25:00,269.4,269.44,269.23,269.28,4644.0,268.4474,268.4872,268.278,268.3278,4644.0
2025-02-05 13:30:00,269.18,269.45,269.18,269.44,6252.0,268.2282,268.4972,268.2282,268.4872,6252.0
2025-02-05 13:35:00,269.7,270.37,269.66,270.27,4947.0,268.7463,269.414,268.7065,269.3143,4947.0
2025-02-05 13:40:00,270.28,270.29,269.85,270.19,12525.0,269.3243,269.3342,268.8958,269.2346,12525.0
2025-02-05 13:45:00,270.16,270.33,269.65,269.66,2034.0,269.2047,269.3741,268.6965,268.7065,2034.0
2025-02-05 13:50:00,269.81,269.81,269.47,269.58,2547.0,268.8559,268.8559,268.5171,268.6268,2547.0
2025-02-05 13:55:00,269.52,269.55,269.11,269.24,1905.0,268.567,268.5969,268.1584,268.288,1905.0
2025-02-05 14:00:00,269.24,269.24,269.08,269.21,801.0,268.288,268.288,268.1285,268.2581,801.0
2025-02-05 14:05:00,269.09,269.42,269.09,269.34,2638.0,268.1385,268.4673,268.1385,268.3876,2638.0
2025-02-05 14:10:00,269.36,269.36,269.22,269.32,1410.0,268.4075,268.4075,268.268,268.3677,1410.0
2025-02-05 14:15:00,269.34,269.49,269.32,269.47,1079.0,268.3876,268.5371,268.3677,268.5171,1079.0
2025-02-05 14:20:00,269.49,269.74,269.49,269.74,3083.0,268.5371,268.7862,268.5371,268.7862,3083.0
2025-02-05 14:25:00,269.77,269.77,269.45,269.52,1156.0,268.8161,268.8161,268.4972,268.567,1156.0
2025-02-05 14:30:00,269.54,269.56,269.44,269.49,1906.0,268.5869,268.6068,268.4872,268.5371,1906.0
2025-02-05 14:35:00,269.49,269.59,269.3,269.5,4204.0,268.5371,268.6367,268.3477,268.547,4204.0
2025-02-05 14:40:00,269.5,269.57,269.28,269.42,2479.0,268.547,268.6168,268.3278,268.4673,2479.0
2025-02-05 14:45:00,269.42,269.42,269.25,269.31,2160.0,268.4673,268.4673,268.2979,268.3577,2160.0
2025-02-05 14:50:00,269.31,269.47,269.24,269.41,14112.0,268.3577,268.5171,268.288,268.4574,14112.0
2025-02-05 14:55:00,269.41,269.83,269.35,269.41,4027.0,268.4574,268.8759,268.3976,268.4574,4027.0
2025-02-05 15:00:00,269.46,269.77,269.45,269.48,4924.0,268.5072,268.8161,268.4972,268.5271,4924.0
2025-02-05 15:05:00,269.48,269.66,269.47,269.57,2715.0,268.5271,268.7065,268.5171,268.6168,2715.0
2025-02-05 15:10:00,269.57,269.57,269.15,269.24,8682.0,268.6168,268.6168,268.1983,268.288,8682.0
2025-02-05 15:15:00,269.25,269.25,268.91,269.2,11732.0,268.2979,268.2979,267.9591,268.2481,11732.0
2025-02-05 15:20:00,269.13,269.62,269.1,269.61,10638.0,268.1783,268.6666,268.1485,268.6566,10638.0
2025-02-05 15:25:00,269.75,270.22,269.73,269.88,18872.0,268.7962,269.2645,268.7762,268.9257,18872.0
2025-02-05 15:30:00,269.8,270.11,269.8,270.05,12229.0,268.846,269.1549,268.846,269.0951,12229.0
2025-02-05 15:35:00,270.05,270.51,269.85,269.95,20284.0,269.0951,269.5535,268.8958,268.9954,20284.0
2025-02-05 15:40:00,269.95,270.0,269.63,269.67,13724.0,268.9954,269.0453,268.6766,268.7164,13724.0
2025-02-05 15:45:00,269.62,270.25,269.54,270.17,10386.0,268.6666,269.2944,268.5869,269.2147,10386.0
2025-02-05 15:50:00,270.08,270.41,270.07,270.23,31142.0,269.125,269.4538,269.115,269.2745,31142.0
2025-02-05 15:55:00,270.23,270.87,270.23,270.38,71574.0,269.2745,269.9122,269.2745,269.4239,71574.0
2025-02-06 09:30:00,254.83,258.07,254.21,257.25,69996.0,253.9289,257.1575,253.3111,256.3404,69996.0
2025-02-06 09:35:00,258.16,260.05,253.66,255.21,81075.0,257.2471,259.1305,252.763,254.3076,81075.0
2025-02-06 09:40:00,256.09,256.55,253.57,253.61,41950.0,255.1845,255.6428,252.6734,252.7132,41950.0
2025-02-06 09:45:00,253.31,253.53,251.7,252.83,91533.0,252.4143,252.6335,250.81,251.936,91533.0
2025-02-06 09:50:00,253.29,254.86,252.55,253.37,90845.0,252.3944,253.9588,251.657,252.4741,90845.0
2025-02-06 09:55:00,252.97,253.74,251.6,253.33,151815.0,252.0755,252.8428,250.7103,252.4342,151815.0
2025-02-06 10:00:00,252.36,254.56,252.35,253.19,23356.0,251.4676,253.6599,251.4577,252.2947,23356.0
2025-02-06 10:05:00,253.0,254.0,252.61,253.66,61448.0,252.1054,253.1018,251.7168,252.763,61448.0
2025-02-06 10:10:00,253.66,254.73,253.35,254.24,28942.0,252.763,253.8293,252.4541,253.341,28942.0
2025-02-06 10:15:00,254.11,254.8,253.56,254.66,30985.0,253.2115,253.899,252.6634,253.7595,30985.0
2025-02-06 10:20:00,254.59,254.59,253.42,253.7,67583.0,253.6898,253.6898,252.5239,252.8029,67583.0
2025-02-06 10:25:00,253.71,253.88,251.66,251.99,35426.0,252.8129,252.9823,250.7701,251.099,35426.0
2025-02-06 10:30:00,251.99,252.97,251.06,251.88,59601.0,251.099,252.0755,250.1722,250.9893,59601.0
2025-02-06 10:35:00,251.88,252.19,251.26,251.77,82059.0,250.9893,251.2982,250.3715,250.8797,82059.0
2025-02-06 10:40:00,251.89,253.02,251.67,252.8,13916.0,250.9993,252.1253,250.7801,251.9061,13916.0
2025-02-06 10:45:00,252.7,253.4,252.24,253.4,31172.0,251.8064,252.504,251.3481,252.504,31172.0
2025-02-06 10:50:00,253.6,253.97,252.83,252.88,16322.0,252.7033,253.072,251.936,251.9858,16322.0
2025-02-06 10:55:00,252.88,253.14,251.48,251.49,43138.0,251.9858,252.2449,250.5908,250.6007,43138.0
2025-02-06 11:00:00,251.65,251.93,251.31,251.52,22441.0,250.7602,251.0392,250.4214,250.6306,22441.0
2025-02-06 11:05:00,251.75,252.08,250.57,250.63,132699.0,250.8598,251.1886,249.684,249.7438,132699.0
2025-02-06 11:10:00,250.75,251.58,250.23,251.16,110565.0,249.8633,250.6904,249.3452,250.2719,110565.0
2025-02-06 11:15:00,251.12,251.34,250.8,251.23,108401.0,250.232,250.4513,249.9132,250.3416,108401.0
2025-02-06 11:20:00,251.33,252.0,251.22,251.94,16823.0,250.4413,251.1089,250.3317,251.0491,16823.0
2025-02-06 11:25:00,251.89,252.65,251.57,251.57,23093.0,250.9993,251.7566,250.6804,250.6804,23093.0
2025-02-06 11:30:00,251.73,251.76,250.0,250.92,64751.0,250.8399,250.8698,249.116,250.0327,64751.0
2025-02-06 11:35:00,251.16,251.31,250.74,251.04,3437.0,250.2719,250.4214,249.8534,250.1523,3437.0
2025-02-06 11:40:00,251.12,251.29,250.21,250.76,16752.0,250.232,250.4014,249.3252,249.8733,16752.0
2025-02-06 11:45:00,251.0,251.96,250.68,251.69,31529.0,250.1125,251.0691,249.7936,250.8,31529.0
2025-02-06 11:50:00,251.77,251.97,251.23,251.35,14040.0,250.8797,251.079,250.3416,250.4612,14040.0
2025-02-06 11:55:00,251.45,251.45,250.88,251.12,7837.0,250.5609,250.5609,249.9929,250.232,7837.0
2025-02-06 12:00:00,251.21,251.83,250.9,251.62,8894.0,250.3217,250.9395,250.0128,250.7303,8894.0
2025-02-06 12:05:00,251.75,252.38,251.54,252.32,10801.0,250.8598,251.4876,250.6505,251.4278,10801.0
2025-02-06 12:10:00,252.15,252.84,251.96,252.1,26028.0,251.2584,251.9459,251.0691,251.2086,26028.0
2025-02-06 12:15:00,252.05,252.1,251.72,251.88,9574.0,251.1587,251.2086,250.8299,250.9893,9574.0
2025-02-06 12:20:00,251.89,252.22,251.74,251.75,5826.0,250.9993,251.3281,250.8498,250.8598,5826.0
2025-02-06 12:25:00,251.75,252.09,251.44,251.55,10335.0,250.8598,251.1986,250.5509,250.6605,10335.0
2025-02-06 12:30:00,251.54,252.35,251.44,252.23,6126.0,250.6505,251.4577,250.5509,251.3381,6126.0
2025-02-06 12:35:00,252.11,252.48,251.99,252.37,4686.0,251.2185,251.5872,251.099,251.4776,4686.0
2025-02-06 12:40:00,252.61,253.21,252.43,253.08,3093.0,251.7168,252.3146,251.5374,252.1851,3093.0
2025-02-06 12:45:00,253.19,253.53,253.06,253.53,9971.0,252.2947,252.6335,252.1652,252.6335,9971.0
2025-02-06 12:50:00,253.54,253.71,252.33,252.59,11366.0,252.6435,252.8129,251.4378,251.6968,11366.0
2025-02-06 12:55:00,252.44,252.78,252.37,252.63,14432.0,251.5474,251.8862,251.4776,251.7367,14432.0
2025-02-06 13:00:00,252.4,252.68,251.3,251.59,16947.0,251.5075,251.7865,250.4114,250.7004,16947.0
2025-02-06 13:05:00,251.59,251.83,251.54,251.72,6190.0,250.7004,250.9395,250.6505,250.8299,6190.0
2025-02-06 13:10:00,251.64,252.01,251.11,251.37,53913.0,250.7502,251.1189,250.2221,250.4811,53913.0
2025-02-06 13:15:00,251.42,251.84,250.9,251.0,33306.0,250.531,250.9495,250.0128,250.1125,33306.0
2025-02-06 13:20:00,251.0,251.21,250.89,250.9,9626.0,250.1125,250.3217,250.0028,250.0128,9626.0
2025-02-06 13:25:00,250.93,250.93,250.36,250.67,14420.0,250.0427,250.0427,249.4747,249.7836,14420.0
2025-02-06 13:30:00,250.63,251.03,250.42,250.58,27684.0,249.7438,250.1423,249.5345,249.6939,27684.0
2025-02-06 13:35:00,250.69,250.69,249.92,250.07,60841.0,249.8036,249.8036,249.0363,249.1857,60841.0
2025-02-06 13:40:00,250.0,250.37,249.95,250.29,3728.0,249.116,249.4847,249.0662,249.405,3728.0
2025-02-06 13:45:00,250.0,250.07,249.5,249.86,17996.0,249.116,249.1857,248.6178,248.9765,17996.0
2025-02-06 13:50:00,249.86,250.11,249.62,250.02,49053.0,248.9765,249.2256,248.7373,249.1359,49053.0
2025-02-06 13:55:00,250.13,250.18,249.45,250.01,30559.0,249.2455,249.2954,248.5679,249.126,30559.0
2025-02-06 14:00:00,250.06,250.06,249.36,249.37,19785.0,249.1758,249.1758,248.4783,248.4882,19785.0
2025-02-06 14:05:00,249.44,249.94,249.29,249.64,8271.0,248.558,249.0562,248.4085,248.7573,8271.0
2025-02-06 14:10:00,249.94,250.14,249.05,249.59,136914.0,249.0562,249.2555,248.1693,248.7074,136914.0
2025-02-06 14:15:00,249.61,250.0,249.28,249.8,11228.0,248.7274,249.116,248.3985,248.9167,11228.0
2025-02-06 14:20:00,249.99,250.13,249.62,249.92,10557.0,249.106,249.2455,248.7373,249.0363,10557.0
2025-02-06 14:25:00,250.09,250.61,249.73,250.61,14949.0,249.2057,249.7238,248.8469,249.7238,14949.0
2025-02-06 14:30:00,250.22,250.61,249.1,249.17,17464.0,249.3352,249.7238,248.2192,248.2889,17464.0
2025-02-06 14:35:00,249.17,249.81,249.17,249.81,11824.0,248.2889,248.9267,248.2889,248.9267,11824.0
2025-02-06 14:40:00,249.69,249.93,248.38,249.51,75754.0,248.8071,249.0462,247.5017,248.6277,75754.0
2025-02-06 14:45:00,249.42,249.97,248.96,249.19,30435.0,248.538,249.0861,248.0797,248.3089,30435.0
2025-02-06 14:50:00,249.19,249.87,249.17,249.68,7174.0,248.3089,248.9864,248.2889,248.7971,7174.0
2025-02-06 14:55:00,249.78,250.15,249.25,249.62,26931.0,248.8968,249.2655,248.3686,248.7373,26931.0
2025-02-06 15:00:00,249.55,249.72,249.15,249.52,31518.0,248.6676,248.837,248.269,248.6377,31518.0
2025-02-06 15:05:00,249.56,249.75,249.22,249.58,12607.0,248.6775,248.8669,248.3387,248.6975,12607.0
2025-02-06 15:10:00,249.62,250.1,249.37,249.74,12098.0,248.7373,249.2156,248.4882,248.8569,12098.0
2025-02-06 15:15:00,249.72,250.36,249.67,249.99,11154.0,248.837,249.4747,248.7872,249.106,11154.0
2025-02-06 15:20:00,249.99,250.46,249.7,250.08,23363.0,249.106,249.5744,248.8171,249.1957,23363.0
2025-02-06 15:25:00,249.95,250.96,249.9,250.78,22744.0,249.0662,250.0726,249.0163,249.8932,22744.0
2025-02-06 15:30:00,250.78,251.0,249.72,250.19,33897.0,249.8932,250.1125,248.837,249.3053,33897.0
2025-02-06 15:35:00,250.19,250.32,248.96,249.08,49153.0,249.3053,249.4349,248.0797,248.1992,49153.0
2025-02-06 15:40:00,248.96,248.96,246.22,246.42,30291.0,248.0797,248.0797,245.3494,245.5486,30291.0
2025-02-06 15:45:00,246.31,247.21,245.66,247.08,23653.0,245.439,246.3359,244.7913,246.2063,23653.0
2025-02-06 15:50:00,247.0,247.64,246.15,247.64,64836.0,246.1266,246.7643,245.2796,246.7643,64836.0
2025-02-06 15:55:00,247.4,248.15,246.81,247.49,171872.0,246.5252,247.2725,245.9373,246.6149,171872.0
2025-02-07 09:30:00,249.18,250.06,247.79,249.46,16420.0,248.2989,249.1758,246.9138,248.5779,16420.0
2025-02-07 09:35:00,249.52,250.05,249.14,249.94,3429.0,248.6377,249.1658,248.259,249.0562,3429.0
2025-02-07 09:40:00,249.32,249.61,246.76,247.52,7274.0,248.4384,248.7274,245.8874,246.6448,7274.0
2025-02-07 09:45:00,247.67,249.5,247.53,249.3,14407.0,246.7942,248.6178,246.6547,248.4185,14407.0
2025-02-07 09:50:00,249.21,249.56,248.97,249.32,3275.0,248.3288,248.6775,248.0896,248.4384,3275.0
2025-02-07 09:55:00,249.53,249.75,249.07,249.33,19675.0,248.6477,248.8669,248.1893,248.4484,19675.0
2025-02-07 10:00:00,248.95,249.01,247.2,247.62,13401.0,248.0697,248.1295,246.3259,246.7444,13401.0
2025-02-07 10:05:00,247.43,247.81,247.29,247.58,5014.0,246.5551,246.9337,246.4156,246.7045,5014.0
2025-02-07 10:10:00,247.42,247.66,247.38,247.42,2772.0,246.5451,246.7843,246.5053,246.5451,2772.0
2025-02-07 10:15:00,247.65,247.83,246.61,247.45,11855.0,246.7743,246.9537,245.738,246.575,11855.0
2025-02-07 10:20:00,247.15,247.29,246.76,246.91,11024.0,246.2761,246.4156,245.8874,246.0369,11024.0
2025-02-07 10:25:00,246.91,247.79,246.65,247.57,11084.0,246.0369,246.9138,245.7778,246.6946,11084.0
2025-02-07 10:30:00,247.71,247.84,247.64,247.84,2000.0,246.8341,246.9636,246.7643,246.9636,2000.0
2025-02-07 10:35:00,247.7,247.7,246.9,246.95,4174.0,246.8241,246.8241,246.027,246.0768,4174.0
2025-02-07 10:40:00,246.87,246.96,246.44,246.5,9445.0,245.9971,246.0867,245.5686,245.6284,9445.0
2025-02-07 10:45:00,246.5,247.2,246.45,247.12,9462.0,245.6284,246.3259,245.5785,246.2462,9462.0
2025-02-07 10:50:00,247.34,247.84,246.62,246.62,14980.0,246.4654,246.9636,245.7479,245.7479,14980.0
2025-02-07 10:55:00,246.62,247.15,246.25,246.69,6884.0,245.7479,246.2761,245.3793,245.8177,6884.0
2025-02-07 11:00:00,246.36,246.42,245.37,245.89,11606.0,245.4889,245.5486,244.5024,245.0205,11606.0
2025-02-07 11:05:00,245.88,247.23,245.71,246.95,6562.0,245.0106,246.3558,244.8412,246.0768,6562.0
2025-02-07 11:10:00,246.95,246.95,246.23,246.23,6570.0,246.0768,246.0768,245.3593,245.3593,6570.0
2025-02-07 11:15:00,246.15,247.56,246.06,247.22,3148.0,245.2796,246.6846,245.1899,246.3458,3148.0
2025-02-07 11:20:00,247.22,247.63,246.46,246.57,8132.0,246.3458,246.7544,245.5885,245.6981,8132.0
2025-02-07 11:25:00,246.74,246.74,245.99,246.02,5100.0,245.8675,245.8675,245.1202,245.1501,5100.0
2025-02-07 11:30:00,246.27,246.73,246.16,246.7,5964.0,245.3992,245.8576,245.2896,245.8277,5964.0
2025-02-07 11:35:00,246.54,246.66,246.53,246.66,4252.0,245.6682,245.7878,245.6583,245.7878,4252.0
2025-02-07 11:40:00,246.55,246.93,246.41,246.66,9290.0,245.6782,246.0568,245.5387,245.7878,9290.0
2025-02-07 11:45:00,246.65,246.65,246.23,246.3,25543.0,245.7778,245.7778,245.3593,245.4291,25543.0
2025-02-07 11:50:00,246.31,246.31,246.01,246.19,4295.0,245.439,245.439,245.1401,245.3195,4295.0
2025-02-07 11:55:00,246.19,246.76,246.18,246.57,10243.0,245.3195,245.8874,245.3095,245.6981,10243.0
2025-02-07 12:00:00,246.35,246.35,245.74,246.07,12293.0,245.4789,245.4789,244.8711,245.1999,12293.0
2025-02-07 12:05:00,246.06,246.47,246.03,246.39,1816.0,245.1899,245.5985,245.16,245.5188,1816.0
2025-02-07 12:10:00,246.38,246.6,246.07,246.43,5675.0,245.5088,245.728,245.1999,245.5586,5675.0
2025-02-07 12:15:00,246.29,246.29,245.26,245.97,12298.0,245.4191,245.4191,244.3928,245.1002,12298.0
2025-02-07 12:20:00,246.02,246.55,245.88,246.43,3895.0,245.1501,245.6782,245.0106,245.5586,3895.0
2025-02-07 12:25:00,246.21,246.25,245.83,246.08,6586.0,245.3394,245.3793,244.9607,245.2099,6586.0
2025-02-07 12:30:00,246.0,246.16,245.66,245.66,3548.0,245.1301,245.2896,244.7913,244.7913,3548.0
2025-02-07 12:35:00,245.9,246.15,245.79,246.15,4010.0,245.0305,245.2796,244.9209,245.2796,4010.0
2025-02-07 12:40:00,246.12,246.44,245.96,246.33,3309.0,245.2497,245.5686,245.0903,245.459,3309.0
2025-02-07 12:45:00,246.33,246.52,246.09,246.52,5886.0,245.459,245.6483,245.2198,245.6483,5886.0
2025-02-07 12:50:00,246.52,246.53,246.01,246.01,5622.0,245.6483,245.6583,245.1401,245.1401,5622.0
2025-02-07 12:55:00,246.36,246.41,245.86,245.86,4695.0,245.4889,245.5387,244.9906,244.9906,4695.0
2025-02-07 13:00:00,245.87,246.43,245.76,246.17,9582.0,245.0006,245.5586,244.891,245.2995,9582.0
2025-02-07 13:05:00,246.02,246.27,245.87,245.98,2925.0,245.1501,245.3992,245.0006,245.1102,2925.0
2025-02-07 13:10:00,246.21,246.21,245.8,246.08,6900.0,245.3394,245.3394,244.9308,245.2099,6900.0
2025-02-07 13:15:00,246.28,247.22,246.22,246.81,9853.0,245.4091,246.3458,245.3494,245.9373,9853.0
2025-02-07 13:20:00,246.93,247.47,246.67,247.23,7463.0,246.0568,246.5949,245.7978,246.3558,7463.0
2025-02-07 13:25:00,247.23,247.63,246.99,247.37,6386.0,246.3558,246.7544,246.1166,246.4953,6386.0
2025-02-07 13:30:00,247.37,247.7,247.37,247.57,10043.0,246.4953,246.8241,246.4953,246.6946,10043.0
2025-02-07 13:35:00,247.7,247.83,247.44,247.63,8184.0,246.8241,246.9537,246.565,246.7544,8184.0
2025-02-07 13:40:00,247.63,247.79,247.38,247.7,28385.0,246.7544,246.9138,246.5053,246.8241,28385.0
2025-02-07 13:45:00,247.7,247.98,247.5,247.66,5606.0,246.8241,247.1031,246.6248,246.7843,5606.0
2025-02-07 13:50:00,247.66,247.72,247.46,247.62,7717.0,246.7843,246.8441,246.585,246.7444,7717.0
2025-02-07 13:55:00,247.73,247.73,247.4,247.56,12230.0,246.854,246.854,246.5252,246.6846,12230.0
2025-02-07 14:00:00,247.56,247.87,247.55,247.72,7698.0,246.6846,246.9935,246.6747,246.8441,7698.0
2025-02-07 14:05:00,247.85,248.04,247.49,247.51,11162.0,246.9736,247.1629,246.6149,246.6348,11162.0
2025-02-07 14:10:00,247.53,247.56,247.18,247.23,40070.0,246.6547,246.6846,246.306,246.3558,40070.0
2025-02-07 14:15:00,247.24,247.28,246.69,246.84,13206.0,246.3657,246.4056,245.8177,245.9672,13206.0
2025-02-07 14:20:00,246.84,247.07,246.69,247.0,8357.0,245.9672,246.1964,245.8177,246.1266,8357.0
2025-02-07 14:25:00,247.15,247.43,246.79,246.87,15618.0,246.2761,246.5551,245.9173,245.9971,15618.0
2025-02-07 14:30:00,246.9,246.98,246.51,246.98,11609.0,246.027,246.1067,245.6383,246.1067,11609.0
2025-02-07 14:35:00,246.95,247.17,246.69,247.15,3992.0,246.0768,246.296,245.8177,246.2761,3992.0
2025-02-07 14:40:00,247.15,247.48,246.98,247.06,5252.0,246.2761,246.6049,246.1067,246.1864,5252.0
2025-02-07 14:45:00,247.11,247.6,247.02,247.53,3511.0,246.2362,246.7245,246.1465,246.6547,3511.0
2025-02-07 14:50:00,247.53,247.54,246.98,247.02,7627.0,246.6547,246.6647,246.1067,246.1465,7627.0
2025-02-07 14:55:00,247.02,247.3,247.01,247.3,3322.0,246.1465,246.4255,246.1366,246.4255,3322.0
2025-02-07 15:00:00,247.3,247.41,246.84,247.09,17439.0,246.4255,246.5351,245.9672,246.2163,17439.0
2025-02-07 15:05:00,247.0,247.36,246.98,247.11,6973.0,246.1266,246.4853,246.1067,246.2362,6973.0
2025-02-07 15:10:00,247.09,247.31,246.81,247.03,11424.0,246.2163,246.4355,245.9373,246.1565,11424.0
2025-02-07 15:15:00,247.03,247.98,247.03,247.98,18031.0,246.1565,247.1031,246.1565,247.1031,18031.0
2025-02-07 15:20:00,248.07,248.29,247.99,248.14,4472.0,247.1928,247.412,247.1131,247.2626,4472.0
2025-02-07 15:25:00,248.12,248.52,248.05,248.23,10057.0,247.2426,247.6412,247.1729,247.3522,10057.0
2025-02-07 15:30:00,248.26,248.96,248.19,248.93,6599.0,247.3821,248.0797,247.3124,248.0498,6599.0
2025-02-07 15:35:00,248.93,249.02,248.65,249.0,9570.0,248.0498,248.1395,247.7708,248.1195,9570.0
2025-02-07 15:40:00,249.0,249.0,248.58,248.97,10361.0,248.1195,248.1195,247.701,248.0896,10361.0
2025-02-07 15:45:00,248.97,249.92,248.96,249.71,12604.0,248.0896,249.0363,248.0797,248.827,12604.0
2025-02-07 15:50:00,249.79,249.81,249.02,249.2,29315.0,248.9067,248.9267,248.1395,248.3188,29315.0
2025-02-07 15:55:00,249.19,249.24,248.31,248.31,107272.0,248.3089,248.3587,247.432,247.432,107272.0
2025-02-10 09:30:00,250.59,250.59,246.54,246.54,13547.0,249.7039,249.7039,245.6682,245.6682,13547.0
2025-02-10 09:35:00,247.24,247.89,245.77,247.87,10027.0,246.3657,247.0135,244.9009,246.9935,10027.0
2025-02-10 09:40:00,248.03,248.86,248.03,248.84,2658.0,247.153,247.98,247.153,247.9601,2658.0
2025-02-10 09:45:00,248.76,250.58,248.74,250.29,3725.0,247.8804,249.6939,247.8604,249.405,3725.0
2025-02-10 09:50:00,250.39,251.45,250.06,250.9,7425.0,249.5046,250.5609,249.1758,250.0128,7425.0
2025-02-10 09:55:00,250.49,250.95,250.16,250.3,2777.0,249.6043,250.0626,249.2754,249.4149,2777.0
2025-02-10 10:00:00,250.46,250.73,249.97,250.48,3520.0,249.5744,249.8434,249.0861,249.5943,3520.0
2025-02-10 10:05:00,250.84,250.87,249.78,249.81,3725.0,249.953,249.9829,248.8968,248.9267,3725.0
2025-02-10 10:10:00,249.81,250.08,249.8,249.8,3182.0,248.9267,249.1957,248.9167,248.9167,3182.0
2025-02-10 10:15:00,249.96,250.81,249.91,250.63,2310.0,249.0761,249.9231,249.0263,249.7438,2310.0
2025-02-10 10:20:00,250.52,250.75,250.26,250.44,1400.0,249.6342,249.8633,249.3751,249.5544,1400.0
2025-02-10 10:25:00,250.48,251.13,250.48,251.13,2592.0,249.5943,250.242,249.5943,250.242,2592.0
2025-02-10 10:30:00,251.12,252.19,251.11,251.82,7730.0,250.232,251.2982,250.2221,250.9296,7730.0
2025-02-10 10:35:00,251.88,252.26,251.16,251.49,12608.0,250.9893,251.368,250.2719,250.6007,12608.0
2025-02-10 10:40:00,251.39,251.49,251.39,251.49,300.0,250.5011,250.6007,250.5011,250.6007,300.0
2025-02-10 10:45:00,251.72,252.41,251.61,251.9,2544.0,250.8299,251.5175,250.7203,251.0093,2544.0
2025-02-10 10:50:00,251.9,252.29,251.89,252.2,2600.0,251.0093,251.3979,250.9993,251.3082,2600.0
2025-02-10 10:55:00,252.2,252.2,251.44,251.44,2220.0,251.3082,251.3082,250.5509,250.5509,2220.0
2025-02-10 11:00:00,251.59,251.69,251.26,251.26,1715.0,250.7004,250.8,250.3715,250.3715,1715.0
2025-02-10 11:05:00,251.24,251.24,250.58,250.63,1514.0,250.3516,250.3516,249.6939,249.7438,1514.0
2025-02-10 11:10:00,250.5,250.53,250.19,250.4,1881.0,249.6142,249.6441,249.3053,249.5146,1881.0
2025-02-10 11:15:00,250.26,250.61,250.19,250.33,4142.0,249.3751,249.7238,249.3053,249.4448,4142.0
2025-02-10 11:20:00,250.07,250.19,249.97,250.14,1610.0,249.1857,249.3053,249.0861,249.2555,1610.0
2025-02-10 11:25:00,250.09,250.41,249.85,250.07,4459.0,249.2057,249.5245,248.9665,249.1857,4459.0
2025-02-10 11:30:00,249.91,250.02,249.87,250.01,1356.0,249.0263,249.1359,248.9864,249.126,1356.0
2025-02-10 11:35:00,250.13,250.52,250.13,250.47,3176.0,249.2455,249.6342,249.2455,249.5843,3176.0
2025-02-10 11:40:00,250.67,250.74,250.38,250.38,4841.0,249.7836,249.8534,249.4946,249.4946,4841.0
2025-02-10 11:45:00,250.53,250.55,250.31,250.47,3303.0,249.6441,249.664,249.4249,249.5843,3303.0
2025-02-10 11:50:00,250.3,250.58,250.3,250.4,1083.0,249.4149,249.6939,249.4149,249.5146,1083.0
2025-02-10 11:55:00,250.28,250.28,250.04,250.04,1926.0,249.395,249.395,249.1558,249.1558,1926.0
2025-02-10 12:00:00,250.04,250.13,249.86,249.86,2275.0,249.1558,249.2455,248.9765,248.9765,2275.0
2025-02-10 12:05:00,249.82,249.92,249.52,249.73,7823.0,248.9366,249.0363,248.6377,248.8469,7823.0
2025-02-10 12:10:00,249.86,250.14,249.84,249.99,1620.0,248.9765,249.2555,248.9566,249.106,1620.0
2025-02-10 12:15:00,250.1,250.23,250.0,250.23,1076.0,249.2156,249.3452,249.116,249.3452,1076.0
2025-02-10 12:20:00,249.97,250.26,249.97,250.16,3056.0,249.0861,249.3751,249.0861,249.2754,3056.0
2025-02-10 12:25:00,250.09,250.33,249.65,249.86,28123.0,249.2057,249.4448,248.7672,248.9765,28123.0
2025-02-10 12:30:00,249.86,249.88,249.49,249.54,6611.0,248.9765,248.9964,248.6078,248.6576,6611.0
2025-02-10 12:35:00,249.53,250.36,249.53,250.34,5498.0,248.6477,249.4747,248.6477,249.4548,5498.0
2025-02-10 12:40:00,250.29,250.51,250.16,250.16,897.0,249.405,249.6242,249.2754,249.2754,897.0
2025-02-10 12:45:00,250.33,250.33,249.99,250.03,1384.0,249.4448,249.4448,249.106,249.1459,1384.0
2025-02-10 12:50:00,250.14,250.43,250.05,250.38,2330.0,249.2555,249.5445,249.1658,249.4946,2330.0
2025-02-10 12:55:00,250.38,250.81,250.38,250.74,1822.0,249.4946,249.9231,249.4946,249.8534,1822.0
2025-02-10 13:00:00,250.8,251.22,250.8,251.12,1647.0,249.9132,250.3317,249.9132,250.232,1647.0
2025-02-10 13:05:00,250.95,251.07,250.82,250.99,1481.0,250.0626,250.1822,249.9331,250.1025,1481.0
2025-02-10 13:10:00,250.99,251.52,250.98,251.52,2389.0,250.1025,250.6306,250.0925,250.6306,2389.0
2025-02-10 13:15:00,251.52,251.52,251.12,251.27,616.0,250.6306,250.6306,250.232,250.3815,616.0
2025-02-10 13:20:00,251.35,251.87,251.33,251.87,3244.0,250.4612,250.9794,250.4413,250.9794,3244.0
2025-02-10 13:25:00,251.77,252.25,251.69,252.25,4307.0,250.8797,251.358,250.8,251.358,4307.0
2025-02-10 13:30:00,252.06,252.53,252.05,252.37,4418.0,251.1687,251.637,251.1587,251.4776,4418.0
2025-02-10 13:35:00,252.39,252.73,252.38,252.73,2095.0,251.4975,251.8363,251.4876,251.8363,2095.0
2025-02-10 13:40:00,252.77,252.77,252.49,252.62,4016.0,251.8762,251.8762,251.5972,251.7267,4016.0
2025-02-10 13:45:00,252.65,252.91,252.62,252.75,1584.0,251.7566,252.0157,251.7267,251.8563,1584.0
2025-02-10 13:50:00,252.87,253.08,252.55,252.66,3952.0,251.9758,252.1851,251.657,251.7666,3952.0
2025-02-10 13:55:00,252.63,252.63,252.49,252.52,1336.0,251.7367,251.7367,251.5972,251.6271,1336.0
2025-02-10 14:00:00,252.4,252.82,252.1,252.12,6513.0,251.5075,251.926,251.2086,251.2285,6513.0
2025-02-10 14:05:00,252.37,252.37,252.19,252.24,1208.0,251.4776,251.4776,251.2982,251.3481,1208.0
2025-02-10 14:10:00,252.16,252.66,252.15,252.63,3636.0,251.2684,251.7666,251.2584,251.7367,3636.0
2025-02-10 14:15:00,252.53,252.98,252.53,252.81,2367.0,251.637,252.0855,251.637,251.9161,2367.0
2025-02-10 14:20:00,252.81,253.05,252.81,252.89,1565.0,251.9161,252.1552,251.9161,251.9958,1565.0
2025-02-10 14:25:00,252.87,252.87,252.56,252.57,1917.0,251.9758,251.9758,251.6669,251.6769,1917.0
2025-02-10 14:30:00,252.51,252.55,252.42,252.54,1199.0,251.6171,251.657,251.5274,251.647,1199.0
2025-02-10 14:35:00,252.39,252.66,252.37,252.62,4132.0,251.4975,251.7666,251.4776,251.7267,4132.0
2025-02-10 14:40:00,252.62,252.62,252.04,252.05,3164.0,251.7267,251.7267,251.1488,251.1587,3164.0
2025-02-10 14:45:00,252.17,252.53,252.05,252.38,2924.0,251.2783,251.637,251.1587,251.4876,2924.0
2025-02-10 14:50:00,252.38,252.43,252.38,252.41,700.0,251.4876,251.5374,251.4876,251.5175,700.0
2025-02-10 14:55:00,252.42,252.46,252.33,252.45,2823.0,251.5274,251.5673,251.4378,251.5573,2823.0
2025-02-10 15:00:00,252.4,252.6,252.38,252.6,4482.0,251.5075,251.7068,251.4876,251.7068,4482.0
2025-02-10 15:05:00,252.45,252.54,252.42,252.42,1000.0,251.5573,251.647,251.5274,251.5274,1000.0
2025-02-10 15:10:00,252.42,252.65,252.42,252.58,4198.0,251.5274,251.7566,251.5274,251.6869,4198.0
2025-02-10 15:15:00,252.74,252.8,252.61,252.8,1102.0,251.8463,251.9061,251.7168,251.9061,1102.0
2025-02-10 15:20:00,252.76,252.76,252.02,252.25,8467.0,251.8662,251.8662,251.1288,251.358,8467.0
2025-02-10 15:25:00,252.25,252.4,252.12,252.37,4795.0,251.358,251.5075,251.2285,251.4776,4795.0
2025-02-10 15:30:00,252.36,252.79,252.34,252.62,6186.0,251.4676,251.8961,251.4477,251.7267,6186.0
2025-02-10 15:35:00,252.77,253.05,252.65,252.92,6227.0,251.8762,252.1552,251.7566,252.0257,6227.0
2025-02-10 15:40:00,253.05,253.53,252.92,253.52,12012.0,252.1552,252.6335,252.0257,252.6235,12012.0
2025-02-10 15:45:00,253.26,254.2,253.25,254.06,19942.0,252.3645,253.3011,252.3545,253.1616,19942.0
2025-02-10 15:50:00,254.24,254.28,253.55,254.06,23304.0,253.341,253.3809,252.6534,253.1616,23304.0
2025-02-10 15:55:00,253.88,254.26,253.17,253.31,95756.0,252.9823,253.3609,252.2748,252.4143,95756.0
2025-02-11 09:30:00,249.38,250.35,249.38,249.98,8859.0,248.4982,249.4648,248.4982,249.0961,8859.0
2025-02-11 09:35:00,249.57,250.14,248.65,249.87,2890.0,248.6875,249.2555,247.7708,248.9864,2890.0
2025-02-11 09:40:00,249.93,250.38,249.92,250.19,1654.0,249.0462,249.4946,249.0363,249.3053,1654.0
2025-02-11 09:45:00,250.02,250.76,249.53,250.44,1715.0,249.1359,249.8733,248.6477,249.5544,1715.0
2025-02-11 09:50:00,250.7,250.95,250.66,250.67,1200.0,249.8135,250.0626,249.7737,249.7836,1200.0
2025-02-11 09:55:00,250.67,250.67,250.28,250.37,2539.0,249.7836,249.7836,249.395,249.4847,2539.0
2025-02-11 10:00:00,250.37,251.97,250.26,251.31,8184.0,249.4847,251.079,249.3751,250.4214,8184.0
2025-02-11 10:05:00,251.05,251.05,249.73,249.99,2227.0,250.1623,250.1623,248.8469,249.106,2227.0
2025-02-11 10:10:00,250.27,250.28,249.78,249.89,2679.0,249.385,249.395,248.8968,249.0064,2679.0
2025-02-11 10:15:00,249.73,250.28,249.47,250.23,3499.0,248.8469,249.395,248.5879,249.3452,3499.0
2025-02-11 10:20:00,249.96,249.99,249.38,249.66,4160.0,249.0761,249.106,248.4982,248.7772,4160.0
2025-02-11 10:25:00,249.65,249.84,249.46,249.69,3006.0,248.7672,248.9566,248.5779,248.8071,3006.0
2025-02-11 10:30:00,249.63,249.63,249.33,249.33,5578.0,248.7473,248.7473,248.4484,248.4484,5578.0
2025-02-11 10:35:00,249.53,249.53,249.45,249.46,800.0,248.6477,248.6477,248.5679,248.5779,800.0
2025-02-11 10:40:00,249.38,249.48,249.15,249.44,8735.0,248.4982,248.5978,248.269,248.558,8735.0
2025-02-11 10:45:00,249.43,249.68,249.42,249.66,3714.0,248.548,248.7971,248.538,248.7772,3714.0
2025-02-11 10:50:00,249.66,249.67,249.55,249.62,2381.0,248.7772,248.7872,248.6676,248.7373,2381.0
2025-02-11 10:55:00,249.62,249.62,249.45,249.56,10850.0,248.7373,248.7373,248.5679,248.6775,10850.0
2025-02-11 11:00:00,249.56,249.67,249.52,249.62,2903.0,248.6775,248.7872,248.6377,248.7373,2903.0
2025-02-11 11:05:00,249.62,249.79,249.51,249.67,3764.0,248.7373,248.9067,248.6277,248.7872,3764.0
2025-02-11 11:10:00,249.57,250.1,249.57,250.1,11291.0,248.6875,249.2156,248.6875,249.2156,11291.0
2025-02-11 11:15:00,250.12,250.39,250.11,250.19,13819.0,249.2356,249.5046,249.2256,249.3053,13819.0
2025-02-11 11:20:00,250.02,250.02,249.57,249.66,2759.0,249.1359,249.1359,248.6875,248.7772,2759.0
2025-02-11 11:25:00,249.77,249.98,249.7,249.7,6727.0,248.8868,249.0961,248.8171,248.8171,6727.0
2025-02-11 11:30:00,249.84,250.06,249.49,249.53,7273.0,248.9566,249.1758,248.6078,248.6477,7273.0
2025-02-11 11:35:00,249.55,249.65,249.49,249.63,9628.0,248.6676,248.7672,248.6078,248.7473,9628.0
2025-02-11 11:40:00,249.72,250.12,249.72,250.12,1801.0,248.837,249.2356,248.837,249.2356,1801.0
2025-02-11 11:45:00,250.1,250.12,249.91,250.01,1320.0,249.2156,249.2356,249.0263,249.126,1320.0
2025-02-11 11:50:00,250.01,250.35,249.87,250.28,6750.0,249.126,249.4648,248.9864,249.395,6750.0
2025-02-11 11:55:00,250.13,250.31,250.01,250.26,7883.0,249.2455,249.4249,249.126,249.3751,7883.0
2025-02-11 12:00:00,250.22,250.63,250.14,250.63,2309.0,249.3352,249.7438,249.2555,249.7438,2309.0
2025-02-11 12:05:00,250.71,250.72,250.39,250.55,4334.0,249.8235,249.8334,249.5046,249.664,4334.0
2025-02-11 12:10:00,250.49,250.64,250.38,250.49,3019.0,249.6043,249.7537,249.4946,249.6043,3019.0
2025-02-11 12:15:00,250.59,250.7,250.5,250.7,600.0,249.7039,249.8135,249.6142,249.8135,600.0
2025-02-11 12:20:00,250.7,251.2,250.68,251.2,4900.0,249.8135,250.3117,249.7936,250.3117,4900.0
2025-02-11 12:25:00,251.05,251.05,250.47,250.47,940.0,250.1623,250.1623,249.5843,249.5843,940.0
2025-02-11 12:30:00,250.32,250.32,249.8,250.19,2783.0,249.4349,249.4349,248.9167,249.3053,2783.0
2025-02-11 12:35:00,250.08,250.08,249.8,249.8,2307.0,249.1957,249.1957,248.9167,248.9167,2307.0
2025-02-11 12:40:00,249.73,249.99,249.28,249.98,4971.0,248.8469,249.106,248.3985,249.0961,4971.0
2025-02-11 12:45:00,249.91,250.33,249.91,250.05,2026.0,249.0263,249.4448,249.0263,249.1658,2026.0
2025-02-11 12:50:00,250.28,250.68,249.98,250.68,4368.0,249.395,249.7936,249.0961,249.7936,4368.0
2025-02-11 12:55:00,250.64,250.69,250.45,250.59,1500.0,249.7537,249.8036,249.5644,249.7039,1500.0
2025-02-11 13:00:00,250.58,250.78,250.41,250.56,3055.0,249.6939,249.8932,249.5245,249.674,3055.0
2025-02-11 13:05:00,250.56,250.66,250.38,250.62,2300.0,249.674,249.7737,249.4946,249.7338,2300.0
2025-02-11 13:10:00,250.58,250.59,250.13,250.54,4770.0,249.6939,249.7039,249.2455,249.6541,4770.0
2025-02-11 13:15:00,250.69,250.7,250.39,250.4,1480.0,249.8036,249.8135,249.5046,249.5146,1480.0
2025-02-11 13:20:00,250.4,250.6,250.39,250.39,1500.0,249.5146,249.7139,249.5046,249.5046,1500.0
2025-02-11 13:25:00,250.59,250.59,250.38,250.58,1565.0,249.7039,249.7039,249.4946,249.6939,1565.0
2025-02-11 13:30:00,250.58,250.75,250.56,250.68,3032.0,249.6939,249.8633,249.674,249.7936,3032.0
2025-02-11 13:35:00,250.57,250.86,250.56,250.82,2403.0,249.684,249.9729,249.674,249.9331,2403.0
2025-02-11 13:40:00,250.81,250.99,250.76,250.81,2525.0,249.9231,250.1025,249.8733,249.9231,2525.0
2025-02-11 13:45:00,250.95,251.23,250.82,251.22,2348.0,250.0626,250.3416,249.9331,250.3317,2348.0
2025-02-11 13:50:00,251.12,251.13,251.0,251.01,800.0,250.232,250.242,250.1125,250.1224,800.0
2025-02-11 13:55:00,251.0,251.14,250.8,251.1,8001.0,250.1125,250.252,249.9132,250.2121,8001.0
2025-02-11 14:00:00,251.04,251.18,250.75,250.9,7673.0,250.1523,250.2918,249.8633,250.0128,7673.0
2025-02-11 14:05:00,251.05,251.23,250.89,251.03,4914.0,250.1623,250.3416,250.0028,250.1423,4914.0
2025-02-11 14:10:00,251.01,251.07,250.94,250.95,2315.0,250.1224,250.1822,250.0527,250.0626,2315.0
2025-02-11 14:15:00,250.99,250.99,250.85,250.85,1700.0,250.1025,250.1025,249.963,249.963,1700.0
2025-02-11 14:20:00,250.9,251.03,250.88,251.03,2443.0,250.0128,250.1423,249.9929,250.1423,2443.0
2025-02-11 14:25:00,251.13,251.24,251.09,251.2,2009.0,250.242,250.3516,250.2021,250.3117,2009.0
2025-02-11 14:30:00,251.24,251.5,251.24,251.39,1813.0,250.3516,250.6107,250.3516,250.5011,1813.0
2025-02-11 14:35:00,251.39,251.41,251.23,251.37,3100.0,250.5011,250.521,250.3416,250.4811,3100.0
2025-02-11 14:40:00,251.5,251.9,251.42,251.9,3709.0,250.6107,251.0093,250.531,251.0093,3709.0
2025-02-11 14:45:00,251.9,251.9,251.64,251.64,1804.0,251.0093,251.0093,250.7502,250.7502,1804.0
2025-02-11 14:50:00,251.64,251.96,251.48,251.96,5247.0,250.7502,251.0691,250.5908,251.0691,5247.0
2025-02-11 14:55:00,251.96,252.09,251.65,251.65,3738.0,251.0691,251.1986,250.7602,250.7602,3738.0
2025-02-11 15:00:00,251.68,252.06,251.68,251.95,4453.0,250.79,251.1687,250.79,251.0591,4453.0
2025-02-11 15:05:00,252.0,252.0,251.5,251.5,3061.0,251.1089,251.1089,250.6107,250.6107,3061.0
2025-02-11 15:10:00,251.64,251.88,251.62,251.88,4023.0,250.7502,250.9893,250.7303,250.9893,4023.0
2025-02-11 15:15:00,251.83,251.83,251.56,251.8,4054.0,250.9395,250.9395,250.6705,250.9096,4054.0
2025-02-11 15:20:00,251.8,251.87,251.63,251.7,4411.0,250.9096,250.9794,250.7402,250.81,4411.0
2025-02-11 15:25:00,251.7,252.16,251.68,252.11,6704.0,250.81,251.2684,250.79,251.2185,6704.0
2025-02-11 15:30:00,252.05,252.25,251.9,251.98,4227.0,251.1587,251.358,251.0093,251.089,4227.0
2025-02-11 15:35:00,251.9,251.99,251.59,251.71,4672.0,251.0093,251.099,250.7004,250.8199,4672.0
2025-02-11 15:40:00,251.74,252.01,251.74,252.01,10289.0,250.8498,251.1189,250.8498,251.1189,10289.0
2025-02-11 15:45:00,251.98,252.46,251.97,252.34,15709.0,251.089,251.5673,251.079,251.4477,15709.0
2025-02-11 15:50:00,252.46,252.59,251.81,252.34,22682.0,251.5673,251.6968,250.9196,251.4477,22682.0
2025-02-11 15:55:00,252.45,253.22,252.43,253.06,84640.0,251.5573,252.3246,251.5374,252.1652,84640.0
2025-02-12 09:30:00,248.18,249.44,248.18,248.61,28535.0,247.3024,248.558,247.3024,247.7309,28535.0
2025-02-12 09:35:00,248.61,249.38,248.44,249.12,4118.0,247.7309,248.4982,247.5615,248.2391,4118.0
2025-02-12 09:40:00,248.7,249.61,248.12,249.61,14953.0,247.8206,248.7274,247.2426,248.7274,14953.0
2025-02-12 09:45:00,249.34,250.17,248.83,249.85,28881.0,248.4583,249.2854,247.9501,248.9665,28881.0
2025-02-12 09:50:00,249.93,250.31,249.53,249.96,10679.0,249.0462,249.4249,248.6477,249.0761,10679.0
2025-02-12 09:55:00,249.95,250.41,249.94,250.3,15388.0,249.0662,249.5245,249.0562,249.4149,15388.0
2025-02-12 10:00:00,250.3,250.3,248.22,248.37,13498.0,249.4149,249.4149,247.3423,247.4918,13498.0
2025-02-12 10:05:00,248.37,248.81,248.14,248.55,3712.0,247.4918,247.9302,247.2626,247.6711,3712.0
2025-02-12 10:10:00,248.27,248.32,247.56,247.66,13828.0,247.3921,247.4419,246.6846,246.7843,13828.0
2025-02-12 10:15:00,247.74,248.26,247.65,248.26,5418.0,246.864,247.3821,246.7743,247.3821,5418.0
2025-02-12 10:20:00,248.42,248.49,248.0,248.33,5320.0,247.5416,247.6113,247.1231,247.4519,5320.0
2025-02-12 10:25:00,248.06,248.86,248.05,248.79,4674.0,247.1829,247.98,247.1729,247.9103,4674.0
2025-02-12 10:30:00,249.0,249.16,248.6,249.0,2400.0,248.1195,248.279,247.7209,248.1195,2400.0
2025-02-12 10:35:00,249.16,249.59,249.0,249.44,11795.0,248.279,248.7074,248.1195,248.558,11795.0
2025-02-12 10:40:00,249.25,249.26,249.25,249.26,700.0,248.3686,248.3786,248.3686,248.3786,700.0
2025-02-12 10:45:00,249.26,249.97,249.26,249.89,7253.0,248.3786,249.0861,248.3786,249.0064,7253.0
2025-02-12 10:50:00,249.89,249.89,248.9,248.9,4770.0,249.0064,249.0064,248.0199,248.0199,4770.0
2025-02-12 10:55:00,248.9,248.91,248.52,248.84,5790.0,248.0199,248.0298,247.6412,247.9601,5790.0
2025-02-12 11:00:00,248.68,249.1,248.46,248.46,12679.0,247.8007,248.2192,247.5814,247.5814,12679.0
2025-02-12 11:05:00,248.67,248.67,247.9,247.9,10410.0,247.7907,247.7907,247.0234,247.0234,10410.0
2025-02-12 11:10:00,247.58,248.14,247.56,248.08,4094.0,246.7045,247.2626,246.6846,247.2028,4094.0
2025-02-12 11:15:00,248.08,248.29,247.86,247.98,4024.0,247.2028,247.412,246.9836,247.1031,4024.0
2025-02-12 11:20:00,248.14,248.34,247.82,248.22,11833.0,247.2626,247.4619,246.9437,247.3423,11833.0
2025-02-12 11:25:00,248.06,248.2,247.9,248.09,4786.0,247.1829,247.3224,247.0234,247.2127,4786.0
2025-02-12 11:30:00,248.03,248.82,248.03,248.34,17250.0,247.153,247.9402,247.153,247.4619,17250.0
2025-02-12 11:35:00,248.34,248.6,248.34,248.54,1602.0,247.4619,247.7209,247.4619,247.6612,1602.0
2025-02-12 11:40:00,248.44,248.88,248.44,248.73,3006.0,247.5615,248.0,247.5615,247.8505,3006.0
2025-02-12 11:45:00,248.74,248.85,248.54,248.72,5292.0,247.8604,247.9701,247.6612,247.8405,5292.0
2025-02-12 11:50:00,248.86,249.27,248.77,249.19,2623.0,247.98,248.3886,247.8903,248.3089,2623.0
2025-02-12 11:55:00,249.16,249.64,249.15,249.64,3019.0,248.279,248.7573,248.269,248.7573,3019.0
2025-02-12 12:00:00,249.42,249.77,249.42,249.74,3600.0,248.538,248.8868,248.538,248.8569,3600.0
2025-02-12 12:05:00,249.75,250.0,249.44,249.44,11580.0,248.8669,249.116,248.558,248.558,11580.0
2025-02-12 12:10:00,249.57,249.82,249.41,249.77,2300.0,248.6875,248.9366,248.5281,248.8868,2300.0
2025-02-12 12:15:00,249.9,249.9,249.7,249.8,1008.0,249.0163,249.0163,248.8171,248.9167,1008.0
2025-02-12 12:20:00,249.74,249.93,249.29,249.91,14404.0,248.8569,249.0462,248.4085,249.0263,14404.0
2025-02-12 12:25:00,249.74,249.97,249.71,249.89,3753.0,248.8569,249.0861,248.827,249.0064,3753.0
2025-02-12 12:30:00,249.82,250.6,249.81,250.12,38576.0,248.9366,249.7139,248.9267,249.2356,38576.0
2025-02-12 12:35:00,250.25,250.63,250.07,250.07,1698.0,249.3651,249.7438,249.1857,249.1857,1698.0
2025-02-12 12:40:00,250.07,250.4,249.58,250.0,2990.0,249.1857,249.5146,248.6975,249.116,2990.0
2025-02-12 12:45:00,250.01,250.69,250.0,250.58,4227.0,249.126,249.8036,249.116,249.6939,4227.0
2025-02-12 12:50:00,250.66,250.8,250.63,250.64,2550.0,249.7737,249.9132,249.7438,249.7537,2550.0
2025-02-12 12:55:00,250.81,250.91,250.67,250.87,4422.0,249.9231,250.0228,249.7836,249.9829,4422.0
2025-02-12 13:00:00,250.87,250.98,250.74,250.94,5332.0,249.9829,250.0925,249.8534,250.0527,5332.0
2025-02-12 13:05:00,250.88,250.93,250.88,250.93,1636.0,249.9929,250.0427,249.9929,250.0427,1636.0
2025-02-12 13:10:00,250.94,251.05,250.84,250.92,3382.0,250.0527,250.1623,249.953,250.0327,3382.0
2025-02-12 13:15:00,250.96,251.0,250.87,250.93,3925.0,250.0726,250.1125,249.9829,250.0427,3925.0
2025-02-12 13:20:00,250.94,250.94,250.53,250.55,9780.0,250.0527,250.0527,249.6441,249.664,9780.0
2025-02-12 13:25:00,250.55,250.78,250.54,250.78,2774.0,249.664,249.8932,249.6541,249.8932,2774.0
2025-02-12 13:30:00,250.76,251.29,250.76,251.18,7229.0,249.8733,250.4014,249.8733,250.2918,7229.0
2025-02-12 13:35:00,251.29,251.61,251.18,251.61,3531.0,250.4014,250.7203,250.2918,250.7203,3531.0
2025-02-12 13:40:00,251.63,251.75,251.45,251.57,4612.0,250.7402,250.8598,250.5609,250.6804,4612.0
2025-02-12 13:45:00,251.65,251.84,251.47,251.47,3027.0,250.7602,250.9495,250.5808,250.5808,3027.0
2025-02-12 13:50:00,251.5,251.88,251.49,251.85,7486.0,250.6107,250.9893,250.6007,250.9594,7486.0
2025-02-12 13:55:00,251.75,252.08,251.75,251.98,5252.0,250.8598,251.1886,250.8598,251.089,5252.0
2025-02-12 14:00:00,251.92,252.11,251.71,251.91,18299.0,251.0292,251.2185,250.8199,251.0192,18299.0
2025-02-12 14:05:00,251.92,251.92,251.34,251.58,17469.0,251.0292,251.0292,250.4513,250.6904,17469.0
2025-02-12 14:10:00,251.58,251.66,251.48,251.49,2866.0,250.6904,250.7701,250.5908,250.6007,2866.0
2025-02-12 14:15:00,251.47,251.64,251.41,251.64,4161.0,250.5808,250.7502,250.521,250.7502,4161.0
2025-02-12 14:20:00,251.6,252.02,251.53,251.78,7865.0,250.7103,251.1288,250.6406,250.8897,7865.0
2025-02-12 14:25:00,251.81,251.81,251.49,251.6,5106.0,250.9196,250.9196,250.6007,250.7103,5106.0
2025-02-12 14:30:00,251.61,251.86,251.6,251.83,3165.0,250.7203,250.9694,250.7103,250.9395,3165.0
2025-02-12 14:35:00,251.89,252.05,251.76,251.94,5592.0,250.9993,251.1587,250.8698,251.0491,5592.0
2025-02-12 14:40:00,251.86,251.94,251.82,251.88,3222.0,250.9694,251.0491,250.9296,250.9893,3222.0
2025-02-12 14:45:00,251.67,252.09,251.61,251.89,7079.0,250.7801,251.1986,250.7203,250.9993,7079.0
2025-02-12 14:50:00,251.95,251.96,251.82,251.95,1677.0,251.0591,251.0691,250.9296,251.0591,1677.0
2025-02-12 14:55:00,251.85,252.36,251.82,252.36,6343.0,250.9594,251.4676,250.9296,251.4676,6343.0
2025-02-12 15:00:00,252.35,252.38,252.13,252.34,3278.0,251.4577,251.4876,251.2385,251.4477,3278.0
2025-02-12 15:05:00,252.36,252.74,252.36,252.65,5664.0,251.4676,251.8463,251.4676,251.7566,5664.0
2025-02-12 15:10:00,252.65,252.82,252.52,252.82,6993.0,251.7566,251.926,251.6271,251.926,6993.0
2025-02-12 15:15:00,252.72,252.82,252.64,252.74,7300.0,251.8264,251.926,251.7467,251.8463,7300.0
2025-02-12 15:20:00,252.74,252.87,252.67,252.71,10669.0,251.8463,251.9758,251.7765,251.8164,10669.0
2025-02-12 15:25:00,252.66,252.85,252.49,252.68,14480.0,251.7666,251.9559,251.5972,251.7865,14480.0
2025-02-12 15:30:00,252.74,252.86,252.72,252.78,7112.0,251.8463,251.9659,251.8264,251.8862,7112.0
2025-02-12 15:35:00,252.78,253.14,252.72,253.06,13141.0,251.8862,252.2449,251.8264,252.1652,13141.0
2025-02-12 15:40:00,253.06,253.4,253.06,253.32,15397.0,252.1652,252.504,252.1652,252.4243,15397.0
2025-02-12 15:45:00,253.33,254.28,253.29,254.16,26531.0,252.4342,253.3809,252.3944,253.2613,26531.0
2025-02-12 15:50:00,254.17,254.85,254.16,254.71,34805.0,253.2712,253.9488,253.2613,253.8093,34805.0
2025-02-12 15:55:00,254.7,255.4,254.28,254.4,129899.0,253.7994,254.4969,253.3809,253.5004,129899.0
2025-02-13 09:30:00,255.3,255.41,254.03,255.0,15628.0,254.3972,254.5069,253.1317,254.0983,15628.0
2025-02-13 09:35:00,255.29,256.09,255.0,255.4,2918.0,254.3873,255.1845,254.0983,254.4969,2918.0
2025-02-13 09:40:00,255.61,256.37,255.04,255.97,1819.0,254.7062,255.4635,254.1382,255.0649,1819.0
2025-02-13 09:45:00,255.97,256.78,255.53,255.53,1646.0,255.0649,255.872,254.6264,254.6264,1646.0
2025-02-13 09:50:00,255.46,255.6,254.71,255.09,11578.0,254.5567,254.6962,253.8093,254.188,11578.0
2025-02-13 09:55:00,255.44,255.62,254.97,255.31,6331.0,254.5368,254.7161,254.0684,254.4072,6331.0
2025-02-13 10:00:00,255.29,255.45,254.69,255.16,40397.0,254.3873,254.5467,253.7894,254.2577,40397.0
2025-02-13 10:05:00,255.06,255.93,255.05,255.73,2803.0,254.1581,255.025,254.1481,254.8257,2803.0
2025-02-13 10:10:00,256.16,256.66,256.02,256.45,2941.0,255.2542,255.7524,255.1147,255.5432,2941.0
2025-02-13 10:15:00,256.48,256.93,256.35,256.93,4072.0,255.5731,256.0215,255.4435,256.0215,4072.0
2025-02-13 10:20:00,256.93,257.25,255.71,255.77,7888.0,256.0215,256.3404,254.8058,254.8656,7888.0
2025-02-13 10:25:00,256.07,256.09,255.26,255.43,7121.0,255.1645,255.1845,254.3574,254.5268,7121.0
2025-02-13 10:30:00,255.51,255.71,255.16,255.46,13558.0,254.6065,254.8058,254.2577,254.5567,13558.0
2025-02-13 10:35:00,255.46,255.59,254.88,255.55,32324.0,254.5567,254.6862,253.9787,254.6464,32324.0
2025-02-13 10:40:00,255.38,255.9,254.41,254.82,29627.0,254.477,254.9951,253.5104,253.9189,29627.0
2025-02-13 10:45:00,254.68,255.17,254.5,254.81,5434.0,253.7794,254.2677,253.6001,253.909,5434.0
2025-02-13 10:50:00,255.16,255.57,255.05,255.05,3889.0,254.2577,254.6663,254.1481,254.1481,3889.0
2025-02-13 10:55:00,254.99,255.63,254.69,255.57,30100.0,254.0883,254.7261,253.7894,254.6663,30100.0
2025-02-13 11:00:00,255.73,255.78,255.05,255.48,7500.0,254.8257,254.8756,254.1481,254.5766,7500.0
2025-02-13 11:05:00,255.78,255.99,255.4,255.8,5180.0,254.8756,255.0848,254.4969,254.8955,5180.0
2025-02-13 11:10:00,255.91,255.99,255.52,255.58,19082.0,255.0051,255.0848,254.6165,254.6763,19082.0
2025-02-13 11:15:00,255.6,255.6,254.76,255.16,64998.0,254.6962,254.6962,253.8592,254.2577,64998.0
2025-02-13 11:20:00,255.25,255.25,254.84,254.98,4958.0,254.3474,254.3474,253.9389,254.0784,4958.0
2025-02-13 11:25:00,254.85,254.85,253.44,253.7,136038.0,253.9488,253.9488,252.5438,252.8029,136038.0
2025-02-13 11:30:00,253.61,254.03,253.61,253.86,1445.0,252.7132,253.1317,252.7132,252.9623,1445.0
2025-02-13 11:35:00,253.83,253.83,252.86,252.86,3611.0,252.9324,252.9324,251.9659,251.9659,3611.0
2025-02-13 11:40:00,253.15,253.71,253.07,253.56,9748.0,252.2549,252.8129,252.1751,252.6634,9748.0
2025-02-13 11:45:00,253.66,253.71,253.38,253.47,7193.0,252.763,252.8129,252.484,252.5737,7193.0
2025-02-13 11:50:00,253.67,253.67,253.24,253.27,4309.0,252.773,252.773,252.3445,252.3744,4309.0
2025-02-13 11:55:00,253.27,253.49,251.94,252.09,4876.0,252.3744,252.5936,251.0491,251.1986,4876.0
2025-02-13 12:00:00,251.96,252.11,251.6,251.6,2951.0,251.0691,251.2185,250.7103,250.7103,2951.0
2025-02-13 12:05:00,251.53,251.79,251.41,251.5,3255.0,250.6406,250.8997,250.521,250.6107,3255.0
2025-02-13 12:10:00,251.28,251.29,250.76,250.76,2050.0,250.3915,250.4014,249.8733,249.8733,2050.0
2025-02-13 12:15:00,250.78,252.09,250.72,252.09,11710.0,249.8932,251.1986,249.8334,251.1986,11710.0
2025-02-13 12:20:00,252.09,252.1,251.8,252.1,2544.0,251.1986,251.2086,250.9096,251.2086,2544.0
2025-02-13 12:25:00,252.23,252.31,252.0,252.17,3551.0,251.3381,251.4178,251.1089,251.2783,3551.0
2025-02-13 12:30:00,252.12,252.84,252.02,252.65,6692.0,251.2285,251.9459,251.1288,251.7566,6692.0
2025-02-13 12:35:00,252.55,252.63,252.16,252.4,4399.0,251.657,251.7367,251.2684,251.5075,4399.0
2025-02-13 12:40:00,252.41,252.61,252.13,252.3,7939.0,251.5175,251.7168,251.2385,251.4079,7939.0
2025-02-13 12:45:00,252.31,252.84,252.07,252.84,5319.0,251.4178,251.9459,251.1787,251.9459,5319.0
2025-02-13 12:50:00,252.69,252.88,252.06,252.34,5552.0,251.7965,251.9858,251.1687,251.4477,5552.0
2025-02-13 12:55:00,252.26,252.27,251.79,252.24,6396.0,251.368,251.378,250.8997,251.3481,6396.0
2025-02-13 13:00:00,252.06,252.3,251.79,251.84,9552.0,251.1687,251.4079,250.8997,250.9495,9552.0
2025-02-13 13:05:00,251.82,252.0,251.41,251.85,7387.0,250.9296,251.1089,250.521,250.9594,7387.0
2025-02-13 13:10:00,251.82,252.17,251.82,251.91,8011.0,250.9296,251.2783,250.9296,251.0192,8011.0
2025-02-13 13:15:00,251.91,252.12,251.91,252.01,9817.0,251.0192,251.2285,251.0192,251.1189,9817.0
2025-02-13 13:20:00,252.01,252.06,251.89,251.91,7743.0,251.1189,251.1687,250.9993,251.0192,7743.0
2025-02-13 13:25:00,251.93,252.1,250.85,250.94,23065.0,251.0392,251.2086,249.963,250.0527,23065.0
2025-02-13 13:30:00,250.93,251.89,250.92,251.89,11633.0,250.0427,250.9993,250.0327,250.9993,11633.0
2025-02-13 13:35:00,251.89,252.22,251.69,252.05,6352.0,250.9993,251.3281,250.8,251.1587,6352.0
2025-02-13 13:40:00,252.05,252.05,250.63,250.93,7940.0,251.1587,251.1587,249.7438,250.0427,7940.0
2025-02-13 13:45:00,250.63,251.33,250.63,251.02,2512.0,249.7438,250.4413,249.7438,250.1324,2512.0
2025-02-13 13:50:00,251.16,251.25,250.7,250.9,1787.0,250.2719,250.3616,249.8135,250.0128,1787.0
2025-02-13 13:55:00,250.9,251.47,250.51,251.45,11402.0,250.0128,250.5808,249.6242,250.5609,11402.0
2025-02-13 14:00:00,250.99,251.45,250.87,250.87,3818.0,250.1025,250.5609,249.9829,249.9829,3818.0
2025-02-13 14:05:00,250.84,250.94,250.61,250.76,4588.0,249.953,250.0527,249.7238,249.8733,4588.0
2025-02-13 14:10:00,250.94,251.71,250.75,251.71,21108.0,250.0527,250.8199,249.8633,250.8199,21108.0
2025-02-13 14:15:00,251.71,251.79,251.01,251.05,9843.0,250.8199,250.8997,250.1224,250.1623,9843.0
2025-02-13 14:20:00,250.95,251.02,250.53,250.79,8688.0,250.0626,250.1324,249.6441,249.9032,8688.0
2025-02-13 14:25:00,251.03,251.03,250.54,250.96,21982.0,250.1423,250.1423,249.6541,250.0726,21982.0
2025-02-13 14:30:00,251.08,251.16,250.68,251.08,5145.0,250.1922,250.2719,249.7936,250.1922,5145.0
2025-02-13 14:35:00,251.09,251.09,250.38,250.71,4109.0,250.2021,250.2021,249.4946,249.8235,4109.0
2025-02-13 14:40:00,250.7,251.08,250.53,250.77,5812.0,249.8135,250.1922,249.6441,249.8833,5812.0
2025-02-13 14:45:00,250.73,251.17,250.72,250.93,10244.0,249.8434,250.2819,249.8334,250.0427,10244.0
2025-02-13 14:50:00,250.8,251.25,250.75,250.86,4297.0,249.9132,250.3616,249.8633,249.9729,4297.0
2025-02-13 14:55:00,250.88,250.88,250.36,250.36,1712.0,249.9929,249.9929,249.4747,249.4747,1712.0
2025-02-13 15:00:00,250.36,250.45,250.03,250.1,15720.0,249.4747,249.5644,249.1459,249.2156,15720.0
2025-02-13 15:05:00,250.09,250.61,249.92,250.45,20352.0,249.2057,249.7238,249.0363,249.5644,20352.0
2025-02-13 15:10:00,250.45,250.53,250.12,250.35,8182.0,249.5644,249.6441,249.2356,249.4648,8182.0
2025-02-13 15:15:00,250.35,250.83,250.27,250.6,7675.0,249.4648,249.9431,249.385,249.7139,7675.0
2025-02-13 15:20:00,250.59,250.7,250.43,250.63,10947.0,249.7039,249.8135,249.5445,249.7438,10947.0
2025-02-13 15:25:00,250.57,250.74,250.4,250.74,6712.0,249.684,249.8534,249.5146,249.8534,6712.0
2025-02-13 15:30:00,250.77,251.02,250.72,250.86,7893.0,249.8833,250.1324,249.8334,249.9729,7893.0
2025-02-13 15:35:00,250.88,251.78,250.72,251.4,6334.0,249.9929,250.8897,249.8334,250.511,6334.0
2025-02-13 15:40:00,251.5,251.77,251.3,251.62,9748.0,250.6107,250.8797,250.4114,250.7303,9748.0
2025-02-13 15:45:00,251.57,252.24,251.57,252.1,13976.0,250.6804,251.3481,250.6804,251.2086,13976.0
2025-02-13 15:50:00,252.29,252.65,251.25,251.54,26323.0,251.3979,251.7566,250.3616,250.6505,26323.0
2025-02-13 15:55:00,251.55,251.94,250.75,250.87,110129.0,250.6605,251.0491,249.8633,249.9829,110129.0
2025-02-14 09:30:00,251.42,252.85,250.75,251.53,13828.0,250.531,251.9559,249.8633,250.6406,13828.0
2025-02-14 09:35:00,251.63,252.74,251.63,252.24,3800.0,250.7402,251.8463,250.7402,251.3481,3800.0
2025-02-14 09:40:00,252.75,253.96,252.68,253.25,13159.0,251.8563,253.062,251.7865,252.3545,13159.0
2025-02-14 09:45:00,253.25,254.0,253.15,253.65,21370.0,252.3545,253.1018,252.2549,252.7531,21370.0
2025-02-14 09:50:00,254.0,254.26,252.33,252.4,14492.0,253.1018,253.3609,251.4378,251.5075,14492.0
2025-02-14 09:55:00,252.34,253.65,252.34,253.43,3335.0,251.4477,252.7531,251.4477,252.5339,3335.0
2025-02-14 10:00:00,253.42,253.85,253.01,253.61,5331.0,252.5239,252.9524,252.1153,252.7132,5331.0
2025-02-14 10:05:00,253.81,255.16,253.81,254.85,4807.0,252.9125,254.2577,252.9125,253.9488,4807.0
2025-02-14 10:10:00,254.57,254.82,254.29,254.54,6020.0,253.6698,253.9189,253.3908,253.6399,6020.0
2025-02-14 10:15:00,254.36,254.73,254.18,254.48,14424.0,253.4606,253.8293,253.2812,253.5801,14424.0
2025-02-14 10:20:00,254.51,254.51,253.93,254.34,2004.0,253.61,253.61,253.0321,253.4406,2004.0
2025-02-14 10:25:00,254.33,254.83,253.88,253.89,5620.0,253.4307,253.9289,252.9823,252.9922,5620.0
2025-02-14 10:30:00,253.61,254.09,253.6,254.04,1400.0,252.7132,253.1915,252.7033,253.1417,1400.0
2025-02-14 10:35:00,254.01,254.31,254.0,254.16,500.0,253.1118,253.4107,253.1018,253.2613,500.0
2025-02-14 10:40:00,253.95,254.19,253.95,254.12,1849.0,253.052,253.2912,253.052,253.2214,1849.0
2025-02-14 10:45:00,254.18,254.3,254.0,254.2,2792.0,253.2812,253.4008,253.1018,253.3011,2792.0
2025-02-14 10:50:00,254.36,254.77,254.14,254.31,3704.0,253.4606,253.8691,253.2414,253.4107,3704.0
2025-02-14 10:55:00,254.25,254.25,253.8,253.85,5316.0,253.351,253.351,252.9026,252.9524,5316.0
2025-02-14 11:00:00,254.05,254.5,254.05,254.5,2468.0,253.1517,253.6001,253.1517,253.6001,2468.0
2025-02-14 11:05:00,254.33,254.33,254.33,254.33,300.0,253.4307,253.4307,253.4307,253.4307,300.0
2025-02-14 11:10:00,254.53,254.53,254.06,254.27,1392.0,253.63,253.63,253.1616,253.3709,1392.0
2025-02-14 11:15:00,254.4,254.4,253.73,253.73,1624.0,253.5004,253.5004,252.8328,252.8328,1624.0
2025-02-14 11:20:00,253.58,253.78,253.55,253.74,1700.0,252.6833,252.8826,252.6534,252.8428,1700.0
2025-02-14 11:25:00,253.71,253.72,253.38,253.38,3596.0,252.8129,252.8228,252.484,252.484,3596.0
2025-02-14 11:30:00,253.34,253.34,252.76,253.1,4422.0,252.4442,252.4442,251.8662,252.205,4422.0
2025-02-14 11:35:00,253.15,253.24,253.03,253.24,6713.0,252.2549,252.3445,252.1353,252.3445,6713.0
2025-02-14 11:40:00,253.33,253.33,253.18,253.19,1900.0,252.4342,252.4342,252.2847,252.2947,1900.0
2025-02-14 11:45:00,253.19,253.19,252.63,252.91,3459.0,252.2947,252.2947,251.7367,252.0157,3459.0
2025-02-14 11:50:00,253.0,253.28,252.87,253.28,3465.0,252.1054,252.3844,251.9758,252.3844,3465.0
2025-02-14 11:55:00,253.16,253.28,253.14,253.15,1575.0,252.2648,252.3844,252.2449,252.2549,1575.0
2025-02-14 12:00:00,253.03,253.03,252.35,252.36,1463.0,252.1353,252.1353,251.4577,251.4676,1463.0
2025-02-14 12:05:00,252.26,252.4,251.94,252.08,2335.0,251.368,251.5075,251.0491,251.1886,2335.0
2025-02-14 12:10:00,251.99,252.11,251.38,251.38,5758.0,251.099,251.2185,250.4911,250.4911,5758.0
2025-02-14 12:15:00,251.25,251.34,250.85,251.12,8522.0,250.3616,250.4513,249.963,250.232,8522.0
2025-02-14 12:20:00,250.95,251.05,250.77,250.88,414.0,250.0626,250.1623,249.8833,249.9929,414.0
2025-02-14 12:25:00,250.82,251.13,250.79,250.79,1450.0,249.9331,250.242,249.9032,249.9032,1450.0
2025-02-14 12:30:00,250.79,250.97,250.78,250.87,6011.0,249.9032,250.0826,249.8932,249.9829,6011.0
2025-02-14 12:35:00,250.87,251.22,250.56,250.58,14813.0,249.9829,250.3317,249.674,249.6939,14813.0
2025-02-14 12:40:00,250.41,250.49,249.81,250.09,8454.0,249.5245,249.6043,248.9267,249.2057,8454.0
2025-02-14 12:45:00,249.93,250.18,249.93,249.93,405.0,249.0462,249.2954,249.0462,249.0462,405.0
2025-02-14 12:50:00,249.94,250.44,249.94,250.34,3832.0,249.0562,249.5544,249.0562,249.4548,3832.0
2025-02-14 12:55:00,250.24,250.71,250.2,250.44,3636.0,249.3551,249.8235,249.3153,249.5544,3636.0
2025-02-14 13:00:00,250.59,250.59,250.39,250.42,697.0,249.7039,249.7039,249.5046,249.5345,697.0
2025-02-14 13:05:00,250.22,250.38,250.22,250.38,200.0,249.3352,249.4946,249.3352,249.4946,200.0
2025-02-14 13:10:00,250.26,250.26,250.22,250.24,300.0,249.3751,249.3751,249.3352,249.3551,300.0
2025-02-14 13:15:00,250.38,250.42,250.25,250.29,6083.0,249.4946,249.5345,249.3651,249.405,6083.0
2025-02-14 13:20:00,250.4,251.09,250.4,251.01,7372.0,249.5146,250.2021,249.5146,250.1224,7372.0
2025-02-14 13:25:00,250.9,250.9,250.9,250.9,100.0,250.0128,250.0128,250.0128,250.0128,100.0
2025-02-14 13:30:00,251.01,251.4,250.92,251.3,5728.0,250.1224,250.511,250.0327,250.4114,5728.0
2025-02-14 13:35:00,251.32,251.66,251.31,251.61,1988.0,250.4313,250.7701,250.4214,250.7203,1988.0
2025-02-14 13:40:00,251.74,251.84,251.41,251.42,3645.0,250.8498,250.9495,250.521,250.531,3645.0
2025-02-14 13:45:00,251.36,251.36,251.12,251.16,3101.0,250.4712,250.4712,250.232,250.2719,3101.0
2025-02-14 13:50:00,251.15,251.18,251.11,251.18,502.0,250.2619,250.2918,250.2221,250.2918,502.0
2025-02-14 13:55:00,251.13,251.18,250.76,250.81,1948.0,250.242,250.2918,249.8733,249.9231,1948.0
2025-02-14 14:00:00,250.8,250.9,250.66,250.73,893.0,249.9132,250.0128,249.7737,249.8434,893.0
2025-02-14 14:05:00,250.9,251.29,250.81,251.0,30126.0,250.0128,250.4014,249.9231,250.1125,30126.0
2025-02-14 14:10:00,251.02,251.31,251.0,251.12,3411.0,250.1324,250.4214,250.1125,250.232,3411.0
2025-02-14 14:15:00,251.05,251.05,250.4,250.4,1032.0,250.1623,250.1623,249.5146,249.5146,1032.0
2025-02-14 14:20:00,250.41,250.64,250.31,250.31,2935.0,249.5245,249.7537,249.4249,249.4249,2935.0
2025-02-14 14:25:00,250.33,250.34,250.02,250.06,9223.0,249.4448,249.4548,249.1359,249.1758,9223.0
2025-02-14 14:30:00,249.97,249.97,249.9,249.91,300.0,249.0861,249.0861,249.0163,249.0263,300.0
2025-02-14 14:35:00,250.1,250.33,250.1,250.24,2414.0,249.2156,249.4448,249.2156,249.3551,2414.0
2025-02-14 14:40:00,250.14,250.28,249.66,249.66,5481.0,249.2555,249.395,248.7772,248.7772,5481.0
2025-02-14 14:45:00,249.51,249.74,249.51,249.62,900.0,248.6277,248.8569,248.6277,248.7373,900.0
2025-02-14 14:50:00,249.64,249.68,249.47,249.59,1843.0,248.7573,248.7971,248.5879,248.7074,1843.0
2025-02-14 14:55:00,249.6,249.72,249.33,249.54,8601.0,248.7174,248.837,248.4484,248.6576,8601.0
2025-02-14 15:00:00,249.51,249.62,249.44,249.51,3559.0,248.6277,248.7373,248.558,248.6277,3559.0
2025-02-14 15:05:00,249.43,249.51,249.29,249.41,4587.0,248.548,248.6277,248.4085,248.5281,4587.0
2025-02-14 15:10:00,249.35,249.65,249.15,249.61,11597.0,248.4683,248.7672,248.269,248.7274,11597.0
2025-02-14 15:15:00,249.61,249.84,249.61,249.75,5738.0,248.7274,248.9566,248.7274,248.8669,5738.0
2025-02-14 15:20:00,249.74,249.74,249.17,249.62,7868.0,248.8569,248.8569,248.2889,248.7373,7868.0
2025-02-14 15:25:00,249.62,249.63,249.31,249.59,5746.0,248.7373,248.7473,248.4284,248.7074,5746.0
2025-02-14 15:30:00,249.62,250.1,249.57,250.09,6024.0,248.7373,249.2156,248.6875,249.2057,6024.0
2025-02-14 15:35:00,250.1,250.28,249.84,250.28,6091.0,249.2156,249.395,248.9566,249.395,6091.0
2025-02-14 15:40:00,250.22,250.4,249.69,249.73,7241.0,249.3352,249.5146,248.8071,248.8469,7241.0
2025-02-14 15:45:00,249.77,249.81,249.37,249.59,14148.0,248.8868,248.9267,248.4882,248.7074,14148.0
2025-02-14 15:50:00,249.61,250.25,249.61,249.92,19214.0,248.7274,249.3651,248.7274,249.0363,19214.0
2025-02-14 15:55:00,249.98,250.24,249.26,249.29,91657.0,249.0961,249.3551,248.3786,248.4085,91657.0
2025-02-18 09:30:00,249.5,250.22,248.56,249.48,12344.0,248.6178,249.3352,247.6811,248.5978,12344.0
2025-02-18 09:35:00,249.48,249.73,246.11,246.65,15133.0,248.5978,248.8469,245.2397,245.7778,15133.0
2025-02-18 09:40:00,246.56,246.87,246.08,246.08,3859.0,245.6882,245.9971,245.2099,245.2099,3859.0
2025-02-18 09:45:00,246.51,247.1,246.31,246.81,2690.0,245.6383,246.2262,245.439,245.9373,2690.0
2025-02-18 09:50:00,248.31,248.31,247.35,247.36,855.0,247.432,247.432,246.4754,246.4853,855.0
2025-02-18 09:55:00,247.46,247.57,246.82,246.82,2200.0,246.585,246.6946,245.9472,245.9472,2200.0
2025-02-18 10:00:00,247.21,247.21,246.23,246.52,11541.0,246.3359,246.3359,245.3593,245.6483,11541.0
2025-02-18 10:05:00,246.37,246.37,245.05,245.59,1559.0,245.4988,245.4988,244.1835,244.7216,1559.0
2025-02-18 10:10:00,245.53,246.13,245.13,245.59,760.0,244.6618,245.2597,244.2632,244.7216,760.0
2025-02-18 10:15:00,245.68,246.53,245.68,246.24,4455.0,244.8113,245.6583,244.8113,245.3693,4455.0
2025-02-18 10:20:00,246.78,246.91,246.34,246.78,1551.0,245.9074,246.0369,245.4689,245.9074,1551.0
2025-02-18 10:25:00,246.84,248.4,246.31,248.4,2888.0,245.9672,247.5216,245.439,247.5216,2888.0
2025-02-18 10:30:00,247.36,247.64,247.27,247.29,1331.0,246.4853,246.7643,246.3956,246.4156,1331.0
2025-02-18 10:35:00,247.89,248.08,247.63,247.64,2782.0,247.0135,247.2028,246.7544,246.7643,2782.0
2025-02-18 10:40:00,247.64,247.64,247.25,247.35,2261.0,246.7643,246.7643,246.3757,246.4754,2261.0
2025-02-18 10:45:00,247.46,247.5,247.35,247.45,2140.0,246.585,246.6248,246.4754,246.575,2140.0
2025-02-18 10:50:00,247.54,247.84,247.47,247.54,3025.0,246.6647,246.9636,246.5949,246.6647,3025.0
2025-02-18 10:55:00,247.5,247.76,247.48,247.5,2199.0,246.6248,246.8839,246.6049,246.6248,2199.0
2025-02-18 11:00:00,247.65,247.66,247.25,247.3,2323.0,246.7743,246.7843,246.3757,246.4255,2323.0
2025-02-18 11:05:00,247.2,247.37,247.06,247.22,2924.0,246.3259,246.4953,246.1864,246.3458,2924.0
2025-02-18 11:10:00,247.25,247.7,247.19,247.5,10602.0,246.3757,246.8241,246.3159,246.6248,10602.0
2025-02-18 11:15:00,247.38,247.38,247.04,247.04,848.0,246.5053,246.5053,246.1665,246.1665,848.0
2025-02-18 11:20:00,247.03,247.03,246.74,246.82,1622.0,246.1565,246.1565,245.8675,245.9472,1622.0
2025-02-18 11:25:00,247.0,247.21,246.98,247.21,500.0,246.1266,246.3359,246.1067,246.3359,500.0
2025-02-18 11:30:00,247.01,247.21,247.01,247.21,2688.0,246.1366,246.3359,246.1366,246.3359,2688.0
2025-02-18 11:35:00,246.86,246.89,246.86,246.89,427.0,245.9871,246.017,245.9871,246.017,427.0
2025-02-18 11:40:00,247.0,247.12,246.93,247.01,1209.0,246.1266,246.2462,246.0568,246.1366,1209.0
2025-02-18 11:45:00,247.17,247.43,246.99,246.99,2782.0,246.296,246.5551,246.1166,246.1166,2782.0
2025-02-18 11:50:00,246.99,247.18,246.59,246.63,5479.0,246.1166,246.306,245.718,245.7579,5479.0
2025-02-18 11:55:00,246.65,246.65,246.27,246.27,2141.0,245.7778,245.7778,245.3992,245.3992,2141.0
2025-02-18 12:00:00,246.28,246.47,246.1,246.47,600.0,245.4091,245.5985,245.2298,245.5985,600.0
2025-02-18 12:05:00,246.32,246.63,246.17,246.63,1207.0,245.449,245.7579,245.2995,245.7579,1207.0
2025-02-18 12:10:00,246.47,246.61,246.18,246.36,2755.0,245.5985,245.738,245.3095,245.4889,2755.0
2025-02-18 12:15:00,246.34,246.38,246.13,246.14,2100.0,245.4689,245.5088,245.2597,245.2696,2100.0
2025-02-18 12:20:00,246.13,246.13,245.83,245.84,1245.0,245.2597,245.2597,244.9607,244.9707,1245.0
2025-02-18 12:25:00,245.93,246.45,245.8,246.45,4054.0,245.0604,245.5785,244.9308,245.5785,4054.0
2025-02-18 12:30:00,246.33,246.5,246.17,246.36,3821.0,245.459,245.6284,245.2995,245.4889,3821.0
2025-02-18 12:35:00,246.43,246.63,246.33,246.47,600.0,245.5586,245.7579,245.459,245.5985,600.0
2025-02-18 12:40:00,246.47,246.49,246.12,246.13,2200.0,245.5985,245.6184,245.2497,245.2597,2200.0
2025-02-18 12:45:00,246.0,246.01,245.62,245.76,1800.0,245.1301,245.1401,244.7515,244.891,1800.0
2025-02-18 12:50:00,245.62,246.15,245.62,245.94,5064.0,244.7515,245.2796,244.7515,245.0703,5064.0
2025-02-18 12:55:00,245.96,246.32,245.96,246.14,2049.0,245.0903,245.449,245.0903,245.2696,2049.0
2025-02-18 13:00:00,245.97,246.09,245.89,246.05,1220.0,245.1002,245.2198,245.0205,245.18,1220.0
2025-02-18 13:05:00,246.05,246.14,245.91,246.14,1000.0,245.18,245.2696,245.0405,245.2696,1000.0
2025-02-18 13:10:00,246.14,246.42,246.12,246.37,1621.0,245.2696,245.5486,245.2497,245.4988,1621.0
2025-02-18 13:15:00,246.32,246.7,246.19,246.69,2676.0,245.449,245.8277,245.3195,245.8177,2676.0
2025-02-18 13:20:00,246.72,246.74,246.45,246.55,2011.0,245.8476,245.8675,245.5785,245.6782,2011.0
2025-02-18 13:25:00,246.68,246.69,246.4,246.4,5803.0,245.8077,245.8177,245.5287,245.5287,5803.0
2025-02-18 13:30:00,246.43,246.43,246.07,246.07,3108.0,245.5586,245.5586,245.1999,245.1999,3108.0
2025-02-18 13:35:00,245.84,245.84,245.69,245.81,637.0,244.9707,244.9707,244.8212,244.9408,637.0
2025-02-18 13:40:00,245.8,246.02,245.78,246.0,1561.0,244.9308,245.1501,244.9109,245.1301,1561.0
2025-02-18 13:45:00,246.16,246.16,246.0,246.1,1338.0,245.2896,245.2896,245.1301,245.2298,1338.0
2025-02-18 13:50:00,246.24,246.33,246.08,246.25,1265.0,245.3693,245.459,245.2099,245.3793,1265.0
2025-02-18 13:55:00,246.25,246.35,246.09,246.15,9236.0,245.3793,245.4789,245.2198,245.2796,9236.0
2025-02-18 14:00:00,246.3,246.31,245.9,246.06,2880.0,245.4291,245.439,245.0305,245.1899,2880.0
2025-02-18 14:05:00,246.03,246.12,245.75,245.77,1653.0,245.16,245.2497,244.881,244.9009,1653.0
2025-02-18 14:10:00,245.77,245.96,245.76,245.96,1309.0,244.9009,245.0903,244.891,245.0903,1309.0
2025-02-18 14:15:00,245.92,245.96,245.53,245.53,8317.0,245.0504,245.0903,244.6618,244.6618,8317.0
2025-02-18 14:20:00,245.53,245.9,245.29,245.9,3059.0,244.6618,245.0305,244.4226,245.0305,3059.0
2025-02-18 14:25:00,245.71,245.71,245.6,245.6,960.0,244.8412,244.8412,244.7315,244.7315,960.0
2025-02-18 14:30:00,245.69,245.69,245.52,245.69,612.0,244.8212,244.8212,244.6518,244.8212,612.0
2025-02-18 14:35:00,245.73,245.74,245.71,245.71,410.0,244.8611,244.8711,244.8412,244.8412,410.0
2025-02-18 14:40:00,245.71,245.88,245.7,245.87,1100.0,244.8412,245.0106,244.8312,245.0006,1100.0
2025-02-18 14:45:00,246.06,246.25,245.99,246.15,1315.0,245.1899,245.3793,245.1202,245.2796,1315.0
2025-02-18 14:50:00,246.22,246.42,246.04,246.25,3369.0,245.3494,245.5486,245.17,245.3793,3369.0
2025-02-18 14:55:00,246.57,246.57,246.14,246.14,1700.0,245.6981,245.6981,245.2696,245.2696,1700.0
2025-02-18 15:00:00,246.11,246.12,245.67,245.68,2043.0,245.2397,245.2497,244.8013,244.8113,2043.0
2025-02-18 15:05:00,245.72,245.78,245.57,245.61,5036.0,244.8511,244.9109,244.7017,244.7415,5036.0
2025-02-18 15:10:00,245.63,245.94,245.56,245.86,4361.0,244.7614,245.0703,244.6917,244.9906,4361.0
2025-02-18 15:15:00,245.87,246.04,245.86,246.02,3515.0,245.0006,245.17,244.9906,245.1501,3515.0
2025-02-18 15:20:00,246.02,246.28,245.98,246.26,6974.0,245.1501,245.4091,245.1102,245.3892,6974.0
2025-02-18 15:25:00,246.17,246.17,245.98,246.08,1572.0,245.2995,245.2995,245.1102,245.2099,1572.0
2025-02-18 15:30:00,245.97,246.51,245.95,246.51,6757.0,245.1002,245.6383,245.0803,245.6383,6757.0
2025-02-18 15:35:00,246.56,246.66,246.38,246.5,3455.0,245.6882,245.7878,245.5088,245.6284,3455.0
2025-02-18 15:40:00,246.57,246.65,246.22,246.33,2971.0,245.6981,245.7778,245.3494,245.459,2971.0
2025-02-18 15:45:00,246.34,246.34,245.97,246.16,5852.0,245.4689,245.4689,245.1002,245.2896,5852.0
2025-02-18 15:50:00,246.56,247.32,246.1,246.1,38869.0,245.6882,246.4455,245.2298,245.2298,38869.0
2025-02-18 15:55:00,246.18,246.84,246.13,246.83,72624.0,245.3095,245.9672,245.2597,245.9572,72624.0
2025-02-19 09:30:00,245.0,245.0,243.52,244.55,7010.0,244.1337,244.1337,242.6589,243.6853,7010.0
2025-02-19 09:35:00,243.94,244.51,243.58,244.51,6524.0,243.0774,243.6454,242.7187,243.6454,6524.0
2025-02-19 09:40:00,244.39,245.21,243.76,244.14,36095.0,243.5258,244.3429,242.8981,243.2767,36095.0
2025-02-19 09:45:00,244.18,244.19,243.32,244.13,2149.0,243.3166,243.3265,242.4596,243.2667,2149.0
2025-02-19 09:50:00,243.91,243.91,243.2,243.2,2401.0,243.0475,243.0475,242.34,242.34,2401.0
2025-02-19 09:55:00,243.2,243.49,242.78,243.1,13151.0,242.34,242.629,241.9215,242.2404,13151.0
2025-02-19 10:00:00,243.5,243.99,243.1,243.89,5781.0,242.639,243.1272,242.2404,243.0276,5781.0
2025-02-19 10:05:00,243.9,244.48,243.79,244.05,4630.0,243.0376,243.6155,242.9279,243.187,4630.0
2025-02-19 10:10:00,243.84,244.86,243.73,244.49,5184.0,242.9778,243.9942,242.8682,243.6255,5184.0
2025-02-19 10:15:00,244.65,245.04,244.62,244.84,8263.0,243.7849,244.1735,243.755,243.9742,8263.0
2025-02-19 10:20:00,244.96,245.76,244.81,245.72,13995.0,244.0938,244.891,243.9443,244.8511,13995.0
2025-02-19 10:25:00,245.72,246.25,245.08,245.08,3096.0,244.8511,245.3793,244.2134,244.2134,3096.0
2025-02-19 10:30:00,244.91,245.4,244.91,245.28,3229.0,244.044,244.5323,244.044,244.4127,3229.0
2025-02-19 10:35:00,245.48,245.48,244.65,244.93,5354.0,244.612,244.612,243.7849,244.0639,5354.0
2025-02-19 10:40:00,244.84,244.85,244.08,244.5,3315.0,243.9742,243.9842,243.2169,243.6354,3315.0
2025-02-19 10:45:00,244.56,244.62,244.21,244.24,2175.0,243.6952,243.755,243.3465,243.3764,2175.0
2025-02-19 10:50:00,244.33,244.51,244.18,244.38,1138.0,243.466,243.6454,243.3166,243.5159,1138.0
2025-02-19 10:55:00,244.24,244.41,243.24,243.35,16325.0,243.3764,243.5458,242.3799,242.4895,16325.0
2025-02-19 11:00:00,243.33,244.01,243.13,244.01,4549.0,242.4696,243.1472,242.2703,243.1472,4549.0
2025-02-19 11:05:00,243.94,244.12,243.76,243.91,2654.0,243.0774,243.2568,242.8981,243.0475,2654.0
2025-02-19 11:10:00,243.69,244.05,243.64,244.05,732.0,242.8283,243.187,242.7785,243.187,732.0
2025-02-19 11:15:00,243.65,244.01,243.43,243.47,1371.0,242.7884,243.1472,242.5692,242.6091,1371.0
2025-02-19 11:20:00,243.38,243.61,243.14,243.14,5374.0,242.5194,242.7486,242.2802,242.2802,5374.0
2025-02-19 11:25:00,243.5,243.57,243.16,243.35,3096.0,242.639,242.7087,242.3002,242.4895,3096.0
2025-02-19 11:30:00,243.31,243.79,243.29,243.29,1691.0,242.4496,242.9279,242.4297,242.4297,1691.0
2025-02-19 11:35:00,243.46,243.55,243.36,243.36,2428.0,242.5991,242.6888,242.4995,242.4995,2428.0
2025-02-19 11:40:00,243.26,243.61,243.12,243.61,2436.0,242.3998,242.7486,242.2603,242.7486,2436.0
2025-02-19 11:45:00,243.61,243.81,243.34,243.58,2813.0,242.7486,242.9479,242.4795,242.7187,2813.0
2025-02-19 11:50:00,243.53,243.83,243.36,243.46,2737.0,242.6689,242.9678,242.4995,242.5991,2737.0
2025-02-19 11:55:00,243.32,243.81,243.3,243.7,1925.0,242.4596,242.9479,242.4397,242.8383,1925.0
2025-02-19 12:00:00,243.63,243.64,243.36,243.62,2951.0,242.7685,242.7785,242.4995,242.7586,2951.0
2025-02-19 12:05:00,243.58,243.58,243.42,243.53,1138.0,242.7187,242.7187,242.5593,242.6689,1138.0
2025-02-19 12:10:00,243.39,243.62,243.32,243.46,1740.0,242.5294,242.7586,242.4596,242.5991,1740.0
2025-02-19 12:15:00,243.47,243.7,243.47,243.69,1172.0,242.6091,242.8383,242.6091,242.8283,1172.0
2025-02-19 12:20:00,243.77,243.81,243.53,243.64,2762.0,242.908,242.9479,242.6689,242.7785,2762.0
2025-02-19 12:25:00,243.66,243.77,243.01,243.2,6969.0,242.7984,242.908,242.1507,242.34,6969.0
2025-02-19 12:30:00,243.16,243.19,242.79,242.9,4401.0,242.3002,242.3301,241.9315,242.0411,4401.0
2025-02-19 12:35:00,243.13,243.18,242.98,243.01,1657.0,242.2703,242.3201,242.1208,242.1507,1657.0
2025-02-19 12:40:00,243.02,243.04,242.79,242.81,2940.0,242.1607,242.1806,241.9315,241.9514,2940.0
2025-02-19 12:45:00,242.81,243.01,242.81,243.01,1502.0,241.9514,242.1507,241.9514,242.1507,1502.0
2025-02-19 12:50:00,243.12,243.21,243.04,243.09,4337.0,242.2603,242.35,242.1806,242.2304,4337.0
2025-02-19 12:55:00,243.09,243.99,243.08,243.99,11547.0,242.2304,243.1272,242.2205,243.1272,11547.0
2025-02-19 13:00:00,244.01,244.09,243.67,243.68,5094.0,243.1472,243.2269,242.8084,242.8183,5094.0
2025-02-19 13:05:00,243.67,243.81,243.34,243.54,2880.0,242.8084,242.9479,242.4795,242.6788,2880.0
2025-02-19 13:10:00,243.32,243.41,243.15,243.28,1721.0,242.4596,242.5493,242.2902,242.4198,1721.0
2025-02-19 13:15:00,243.28,243.72,243.28,243.59,6082.0,242.4198,242.8582,242.4198,242.7287,6082.0
2025-02-19 13:20:00,243.76,243.76,243.6,243.6,400.0,242.8981,242.8981,242.7386,242.7386,400.0
2025-02-19 13:25:00,243.68,243.68,243.34,243.59,3584.0,242.8183,242.8183,242.4795,242.7287,3584.0
2025-02-19 13:30:00,243.61,243.9,243.6,243.62,2654.0,242.7486,243.0376,242.7386,242.7586,2654.0
2025-02-19 13:35:00,243.68,243.81,243.66,243.7,1663.0,242.8183,242.9479,242.7984,242.8383,1663.0
2025-02-19 13:40:00,243.72,243.74,243.54,243.73,1600.0,242.8582,242.8781,242.6788,242.8682,1600.0
2025-02-19 13:45:00,243.53,243.57,243.42,243.46,3008.0,242.6689,242.7087,242.5593,242.5991,3008.0
2025-02-19 13:50:00,243.52,243.52,243.42,243.43,600.0,242.6589,242.6589,242.5593,242.5692,600.0
2025-02-19 13:55:00,243.43,243.46,242.76,242.84,7684.0,242.5692,242.5991,241.9016,241.9813,7684.0
2025-02-19 14:00:00,242.84,243.05,242.75,243.01,2699.0,241.9813,242.1906,241.8916,242.1507,2699.0
2025-02-19 14:05:00,242.81,242.93,242.64,242.86,2458.0,241.9514,242.071,241.782,242.0012,2458.0
2025-02-19 14:10:00,242.93,243.1,242.79,242.91,10740.0,242.071,242.2404,241.9315,242.0511,10740.0
2025-02-19 14:15:00,243.13,243.28,243.05,243.19,1748.0,242.2703,242.4198,242.1906,242.3301,1748.0
2025-02-19 14:20:00,243.11,243.41,243.11,243.34,8273.0,242.2504,242.5493,242.2504,242.4795,8273.0
2025-02-19 14:25:00,243.23,243.26,242.79,242.92,8553.0,242.3699,242.3998,241.9315,242.061,8553.0
2025-02-19 14:30:00,242.93,243.5,242.93,243.21,14142.0,242.071,242.639,242.071,242.35,14142.0
2025-02-19 14:35:00,243.38,243.38,242.91,243.0,11159.0,242.5194,242.5194,242.0511,242.1407,11159.0
2025-02-19 14:40:00,242.95,243.32,242.86,243.05,12887.0,242.0909,242.4596,242.0012,242.1906,12887.0
2025-02-19 14:45:00,243.09,243.25,243.09,243.12,3282.0,242.2304,242.3899,242.2304,242.2603,3282.0
2025-02-19 14:50:00,243.2,243.2,242.66,242.84,13172.0,242.34,242.34,241.8019,241.9813,13172.0
2025-02-19 14:55:00,242.85,243.03,242.67,242.92,8901.0,241.9913,242.1706,241.8119,242.061,8901.0
2025-02-19 15:00:00,242.92,243.33,242.92,243.15,9032.0,242.061,242.4696,242.061,242.2902,9032.0
2025-02-19 15:05:00,243.12,243.18,242.81,242.81,3050.0,242.2603,242.3201,241.9514,241.9514,3050.0
2025-02-19 15:10:00,242.91,243.27,242.82,243.17,10122.0,242.0511,242.4098,241.9614,242.3101,10122.0
2025-02-19 15:15:00,243.19,243.35,243.02,243.02,10051.0,242.3301,242.4895,242.1607,242.1607,10051.0
2025-02-19 15:20:00,243.06,243.41,242.99,243.4,18034.0,242.2005,242.5493,242.1308,242.5393,18034.0
2025-02-19 15:25:00,243.37,243.38,243.04,243.17,5037.0,242.5094,242.5194,242.1806,242.3101,5037.0
2025-02-19 15:30:00,243.2,243.28,242.91,243.23,30118.0,242.34,242.4198,242.0511,242.3699,30118.0
2025-02-19 15:35:00,243.2,243.54,242.95,243.28,34901.0,242.34,242.6788,242.0909,242.4198,34901.0
2025-02-19 15:40:00,243.28,243.58,243.05,243.55,29511.0,242.4198,242.7187,242.1906,242.6888,29511.0
2025-02-19 15:45:00,243.64,243.8,243.5,243.53,14031.0,242.7785,242.9379,242.639,242.6689,14031.0
2025-02-19 15:50:00,243.78,243.92,243.04,243.04,29980.0,242.918,243.0575,242.1806,242.1806,29980.0
2025-02-19 15:55:00,243.19,243.45,243.08,243.24,169026.0,242.3301,242.5892,242.2205,242.3799,169026.0
2025-02-20 09:30:00,242.3,244.02,242.0,244.01,17829.0,241.4432,243.1571,241.1443,243.1472,17829.0
2025-02-20 09:35:00,243.71,243.79,242.66,242.66,1420.0,242.8482,242.9279,241.8019,241.8019,1420.0
2025-02-20 09:40:00,242.45,243.47,242.4,242.78,5218.0,241.5927,242.6091,241.5429,241.9215,5218.0
2025-02-20 09:45:00,243.0,243.0,241.95,242.34,19565.0,242.1407,242.1407,241.0945,241.4831,19565.0
2025-02-20 09:50:00,242.4,242.66,242.11,242.37,5400.0,241.5429,241.8019,241.2539,241.513,5400.0
2025-02-20 09:55:00,242.14,242.14,241.9,241.91,5229.0,241.2838,241.2838,241.0446,241.0546,5229.0
2025-02-20 10:00:00,241.91,242.26,241.8,242.07,14290.0,241.0546,241.4034,240.945,241.214,14290.0
2025-02-20 10:05:00,241.93,242.15,241.6,241.67,17626.0,241.0745,241.2937,240.7457,240.8154,17626.0
2025-02-20 10:10:00,241.71,241.93,241.37,241.93,3747.0,240.8553,241.0745,240.5165,241.0745,3747.0
2025-02-20 10:15:00,242.01,242.19,241.68,241.69,3811.0,241.1542,241.3336,240.8254,240.8354,3811.0
2025-02-20 10:20:00,241.69,241.72,240.86,240.86,4064.0,240.8354,240.8653,240.0083,240.0083,4064.0
2025-02-20 10:25:00,240.76,241.44,240.32,241.31,17096.0,239.9087,240.5863,239.4702,240.4567,17096.0
2025-02-20 10:30:00,241.32,241.72,241.32,241.37,3700.0,240.4667,240.8653,240.4667,240.5165,3700.0
2025-02-20 10:35:00,241.47,241.69,241.19,241.59,16329.0,240.6162,240.8354,240.3371,240.7357,16329.0
2025-02-20 10:40:00,241.6,241.65,241.31,241.36,4286.0,240.7457,240.7955,240.4567,240.5065,4286.0
2025-02-20 10:45:00,241.29,241.51,241.25,241.34,2212.0,240.4368,240.656,240.3969,240.4866,2212.0
2025-02-20 10:50:00,241.33,241.48,241.14,241.24,5009.0,240.4766,240.6261,240.2873,240.387,5009.0
2025-02-20 10:55:00,241.34,241.42,241.1,241.42,7985.0,240.4866,240.5663,240.2475,240.5663,7985.0
2025-02-20 11:00:00,241.45,241.6,241.27,241.5,10964.0,240.5962,240.7457,240.4169,240.646,10964.0
2025-02-20 11:05:00,241.5,241.82,241.34,241.69,6101.0,240.646,240.9649,240.4866,240.8354,6101.0
2025-02-20 11:10:00,241.54,241.6,241.01,241.21,3257.0,240.6859,240.7457,240.1578,240.3571,3257.0
2025-02-20 11:15:00,241.21,241.23,240.94,241.02,8151.0,240.3571,240.377,240.088,240.1677,8151.0
2025-02-20 11:20:00,241.03,241.17,240.66,240.75,28782.0,240.1777,240.3172,239.809,239.8987,28782.0
2025-02-20 11:25:00,240.6,241.11,240.29,240.66,7929.0,239.7492,240.2574,239.4403,239.809,7929.0
2025-02-20 11:30:00,240.69,240.69,240.47,240.51,1249.0,239.8389,239.8389,239.6197,239.6595,1249.0
2025-02-20 11:35:00,240.5,240.62,240.21,240.61,20457.0,239.6496,239.7692,239.3606,239.7592,20457.0
2025-02-20 11:40:00,240.59,241.16,240.58,241.05,6037.0,239.7393,240.3072,239.7293,240.1976,6037.0
2025-02-20 11:45:00,241.0,241.14,240.72,240.72,21790.0,240.1478,240.2873,239.8688,239.8688,21790.0
2025-02-20 11:50:00,240.59,241.05,240.51,240.93,15138.0,239.7393,240.1976,239.6595,240.0781,15138.0
2025-02-20 11:55:00,240.89,240.91,240.38,240.54,3252.0,240.0382,240.0581,239.53,239.6894,3252.0
2025-02-20 12:00:00,240.48,240.69,239.7,240.36,25146.0,239.6297,239.8389,238.8524,239.5101,25146.0
2025-02-20 12:05:00,240.3,240.3,240.09,240.11,700.0,239.4503,239.4503,239.241,239.261,700.0
2025-02-20 12:10:00,240.11,240.12,240.05,240.09,3140.0,239.261,239.2709,239.2012,239.241,3140.0
2025-02-20 12:15:00,240.04,240.27,240.04,240.15,2892.0,239.1912,239.4204,239.1912,239.3008,2892.0
2025-02-20 12:20:00,240.33,240.5,240.27,240.5,1720.0,239.4802,239.6496,239.4204,239.6496,1720.0
2025-02-20 12:25:00,240.44,240.47,240.32,240.4,2986.0,239.5898,239.6197,239.4702,239.5499,2986.0
2025-02-20 12:30:00,240.3,240.39,240.22,240.27,3599.0,239.4503,239.54,239.3706,239.4204,3599.0
2025-02-20 12:35:00,240.4,240.41,240.08,240.08,1321.0,239.5499,239.5599,239.2311,239.2311,1321.0
2025-02-20 12:40:00,240.0,240.48,240.0,240.41,7796.0,239.1514,239.6297,239.1514,239.5599,7796.0
2025-02-20 12:45:00,240.41,240.41,240.32,240.32,600.0,239.5599,239.5599,239.4702,239.4702,600.0
2025-02-20 12:50:00,240.39,240.39,240.1,240.17,1714.0,239.54,239.54,239.251,239.3207,1714.0
2025-02-20 12:55:00,240.11,240.15,239.99,240.09,2417.0,239.261,239.3008,239.1414,239.241,2417.0
2025-02-20 13:00:00,240.0,240.21,239.98,240.04,6324.0,239.1514,239.3606,239.1314,239.1912,6324.0
2025-02-20 13:05:00,240.1,240.19,239.92,240.06,5156.0,239.251,239.3407,239.0716,239.2111,5156.0
2025-02-20 13:10:00,240.06,240.08,240.0,240.04,1840.0,239.2111,239.2311,239.1514,239.1912,1840.0
2025-02-20 13:15:00,240.08,240.11,239.95,240.08,5651.0,239.2311,239.261,239.1015,239.2311,5651.0
2025-02-20 13:20:00,240.06,240.06,239.96,240.05,5227.0,239.2111,239.2111,239.1115,239.2012,5227.0
2025-02-20 13:25:00,240.06,240.07,239.94,240.0,4338.0,239.2111,239.2211,239.0916,239.1514,4338.0
2025-02-20 13:30:00,240.08,240.35,240.07,240.22,6497.0,239.2311,239.5001,239.2211,239.3706,6497.0
2025-02-20 13:35:00,240.19,240.19,239.99,240.09,2234.0,239.3407,239.3407,239.1414,239.241,2234.0
2025-02-20 13:40:00,240.11,240.6,240.0,240.6,7757.0,239.261,239.7492,239.1514,239.7492,7757.0
2025-02-20 13:45:00,240.9,241.05,240.68,240.68,2089.0,240.0482,240.1976,239.8289,239.8289,2089.0
2025-02-20 13:50:00,240.85,240.86,240.49,240.66,7437.0,239.9983,240.0083,239.6396,239.809,7437.0
2025-02-20 13:55:00,240.66,240.66,240.46,240.52,3756.0,239.809,239.809,239.6097,239.6695,3756.0
2025-02-20 14:00:00,240.5,240.81,240.49,240.8,11608.0,239.6496,239.9585,239.6396,239.9485,11608.0
2025-02-20 14:05:00,240.68,240.79,240.32,240.53,6335.0,239.8289,239.9386,239.4702,239.6795,6335.0
2025-02-20 14:10:00,240.44,240.67,240.4,240.67,2277.0,239.5898,239.819,239.5499,239.819,2277.0
2025-02-20 14:15:00,240.55,240.81,240.49,240.67,21047.0,239.6994,239.9585,239.6396,239.819,21047.0
2025-02-20 14:20:00,240.53,240.68,240.53,240.59,1439.0,239.6795,239.8289,239.6795,239.7393,1439.0
2025-02-20 14:25:00,240.58,241.0,240.45,240.89,20160.0,239.7293,240.1478,239.5998,240.0382,20160.0
2025-02-20 14:30:00,240.87,240.87,240.73,240.84,4860.0,240.0183,240.0183,239.8788,239.9884,4860.0
2025-02-20 14:35:00,240.79,241.0,240.7,240.77,5865.0,239.9386,240.1478,239.8489,239.9186,5865.0
2025-02-20 14:40:00,240.88,241.29,240.87,241.29,9404.0,240.0282,240.4368,240.0183,240.4368,9404.0
2025-02-20 14:45:00,241.4,241.8,241.19,241.74,12611.0,240.5464,240.945,240.3371,240.8852,12611.0
2025-02-20 14:50:00,241.78,241.78,241.43,241.65,10151.0,240.9251,240.9251,240.5763,240.7955,10151.0
2025-02-20 14:55:00,241.7,241.84,241.42,241.42,6053.0,240.8453,240.9848,240.5663,240.5663,6053.0
2025-02-20 15:00:00,241.42,241.45,241.23,241.37,3277.0,240.5663,240.5962,240.377,240.5165,3277.0
2025-02-20 15:05:00,241.42,241.46,241.26,241.31,5377.0,240.5663,240.6062,240.4069,240.4567,5377.0
2025-02-20 15:10:00,241.36,241.46,241.2,241.2,3508.0,240.5065,240.6062,240.3471,240.3471,3508.0
2025-02-20 15:15:00,241.17,241.41,240.87,241.4,6113.0,240.3172,240.5564,240.0183,240.5464,6113.0
2025-02-20 15:20:00,241.53,241.65,241.32,241.54,3617.0,240.6759,240.7955,240.4667,240.6859,3617.0
2025-02-20 15:25:00,241.6,241.76,241.54,241.7,4824.0,240.7457,240.9051,240.6859,240.8453,4824.0
2025-02-20 15:30:00,241.71,242.07,241.71,242.02,7712.0,240.8553,241.214,240.8553,241.1642,7712.0
2025-02-20 15:35:00,241.99,242.66,241.98,242.24,42190.0,241.1343,241.8019,241.1243,241.3834,42190.0
2025-02-20 15:40:00,242.21,242.22,241.28,241.44,13368.0,241.3535,241.3635,240.4268,240.5863,13368.0
2025-02-20 15:45:00,241.4,241.45,241.12,241.17,13015.0,240.5464,240.5962,240.2674,240.3172,13015.0
2025-02-20 15:50:00,241.09,241.65,241.09,241.25,29170.0,240.2375,240.7955,240.2375,240.3969,29170.0
2025-02-20 15:55:00,241.29,241.39,240.62,241.23,84281.0,240.4368,240.5364,239.7692,240.377,84281.0
2025-02-21 09:30:00,240.44,240.6,239.23,240.6,23665.0,239.9824,240.142,238.7747,240.142,23665.0
2025-02-21 09:35:00,240.5,240.73,239.8,240.58,4321.0,240.0422,240.2718,239.3436,240.1221,4321.0
2025-02-21 09:40:00,240.65,240.65,239.45,239.45,971.0,240.192,240.192,238.9942,238.9942,971.0
2025-02-21 09:45:00,240.7,240.74,240.26,240.26,1110.0,240.2419,240.2818,239.8027,239.8027,1110.0
2025-02-21 09:50:00,239.92,239.92,238.62,238.98,5861.0,239.4633,239.4633,238.1658,238.5251,5861.0
2025-02-21 09:55:00,238.97,239.26,238.24,239.06,5672.0,238.5151,238.8046,237.7865,238.605,5672.0
2025-02-21 10:00:00,239.06,239.07,237.83,238.54,4933.0,238.605,238.615,237.3773,238.086,4933.0
2025-02-21 10:05:00,238.54,239.23,238.51,239.23,739.0,238.086,238.7747,238.056,238.7747,739.0
2025-02-21 10:10:00,238.93,239.16,238.61,238.62,1250.0,238.4752,238.7048,238.1558,238.1658,1250.0
2025-02-21 10:15:00,238.59,238.95,238.59,238.73,767.0,238.1359,238.4952,238.1359,238.2756,767.0
2025-02-21 10:20:00,238.73,238.89,238.37,238.69,2632.0,238.2756,238.4353,237.9163,238.2357,2632.0
2025-02-21 10:25:00,238.3,238.94,238.3,238.49,5018.0,237.8464,238.4852,237.8464,238.0361,5018.0
2025-02-21 10:30:00,238.29,238.46,237.77,237.99,2751.0,237.8364,238.0061,237.3174,237.537,2751.0
2025-02-21 10:35:00,237.5,237.97,237.17,237.96,1497.0,237.0479,237.5171,236.7186,237.5071,1497.0
2025-02-21 10:40:00,237.64,237.92,237.37,237.75,5262.0,237.1877,237.4671,236.9182,237.2975,5262.0
2025-02-21 10:45:00,237.75,238.13,237.26,237.26,9648.0,237.2975,237.6767,236.8084,236.8084,9648.0
2025-02-21 10:50:00,237.05,237.37,236.77,237.37,1634.0,236.5988,236.9182,236.3193,236.9182,1634.0
2025-02-21 10:55:00,237.24,237.47,236.95,237.47,6549.0,236.7884,237.018,236.499,237.018,6549.0
2025-02-21 11:00:00,237.52,238.0,237.51,237.73,12458.0,237.0679,237.547,237.0579,237.2775,12458.0
2025-02-21 11:05:00,237.57,237.61,237.19,237.44,2551.0,237.1178,237.1577,236.7385,236.9881,2551.0
2025-02-21 11:10:00,237.27,237.38,237.22,237.38,1007.0,236.8184,236.9282,236.7685,236.9282,1007.0
2025-02-21 11:15:00,237.54,237.68,237.3,237.31,2336.0,237.0879,237.2276,236.8483,236.8583,2336.0
2025-02-21 11:20:00,237.67,237.73,237.47,237.48,1782.0,237.2176,237.2775,237.018,237.028,1782.0
2025-02-21 11:25:00,237.51,237.51,237.06,237.07,1952.0,237.0579,237.0579,236.6088,236.6188,1952.0
2025-02-21 11:30:00,237.25,237.49,237.25,237.49,300.0,236.7984,237.038,236.7984,237.038,300.0
2025-02-21 11:35:00,237.49,237.78,237.49,237.78,1262.0,237.038,237.3274,237.038,237.3274,1262.0
2025-02-21 11:40:00,237.87,237.87,237.33,237.37,1198.0,237.4172,237.4172,236.8783,236.9182,1198.0
2025-02-21 11:45:00,237.37,237.37,237.22,237.28,900.0,236.9182,236.9182,236.7685,236.8284,900.0
2025-02-21 11:50:00,237.26,237.41,237.26,237.36,927.0,236.8084,236.9581,236.8084,236.9082,927.0
2025-02-21 11:55:00,237.5,237.8,237.49,237.66,1479.0,237.0479,237.3474,237.038,237.2076,1479.0
2025-02-21 12:00:00,237.9,238.06,237.66,238.01,1119.0,237.4472,237.6069,237.2076,237.557,1119.0
2025-02-21 12:05:00,237.88,237.93,237.82,237.82,1715.0,237.4272,237.4771,237.3673,237.3673,1715.0
2025-02-21 12:10:00,237.71,237.78,237.58,237.78,315.0,237.2575,237.3274,237.1278,237.3274,315.0
2025-02-21 12:15:00,237.61,237.71,237.5,237.69,1006.0,237.1577,237.2575,237.0479,237.2376,1006.0
2025-02-21 12:20:00,237.5,237.5,237.25,237.43,1600.0,237.0479,237.0479,236.7984,236.9781,1600.0
2025-02-21 12:25:00,237.46,237.63,237.24,237.63,736.0,237.008,237.1777,236.7884,237.1777,736.0
2025-02-21 12:30:00,237.63,237.63,237.04,237.09,1208.0,237.1777,237.1777,236.5888,236.6387,1208.0
2025-02-21 12:35:00,237.06,237.06,236.69,236.74,6538.0,236.6088,236.6088,236.2395,236.2894,6538.0
2025-02-21 12:40:00,236.71,236.71,236.52,236.58,742.0,236.2594,236.2594,236.0698,236.1297,742.0
2025-02-21 12:45:00,236.62,236.72,236.62,236.68,1500.0,236.1696,236.2694,236.1696,236.2295,1500.0
2025-02-21 12:50:00,236.52,236.65,236.3,236.65,777.0,236.0698,236.1996,235.8502,236.1996,777.0
2025-02-21 12:55:00,236.47,236.47,236.04,236.04,1510.0,236.0199,236.0199,235.5907,235.5907,1510.0
2025-02-21 13:00:00,236.22,236.51,236.21,236.51,3185.0,235.7704,236.0598,235.7604,236.0598,3185.0
2025-02-21 13:05:00,236.42,236.42,235.97,236.01,730.0,235.97,235.97,235.5209,235.5608,730.0
2025-02-21 13:10:00,235.58,235.86,235.41,235.7,1843.0,235.1316,235.4111,234.9619,235.2514,1843.0
2025-02-21 13:15:00,235.89,236.24,235.61,235.62,2737.0,235.441,235.7903,235.1615,235.1715,2737.0
2025-02-21 13:20:00,235.58,235.64,235.28,235.34,2570.0,235.1316,235.1915,234.8322,234.8921,2570.0
2025-02-21 13:25:00,235.34,235.34,235.15,235.32,832.0,234.8921,234.8921,234.7024,234.8721,832.0
2025-02-21 13:30:00,235.02,235.37,235.02,235.24,900.0,234.5727,234.922,234.5727,234.7922,900.0
2025-02-21 13:35:00,235.34,235.54,234.74,234.74,2832.0,234.8921,235.0917,234.2932,234.2932,2832.0
2025-02-21 13:40:00,234.97,235.04,234.76,234.76,893.0,234.5228,234.5926,234.3132,234.3132,893.0
2025-02-21 13:45:00,234.79,234.84,234.32,234.71,5530.0,234.3431,234.393,233.874,234.2633,5530.0
2025-02-21 13:50:00,234.81,235.16,234.78,235.03,1152.0,234.3631,234.7124,234.3331,234.5826,1152.0
2025-02-21 13:55:00,235.02,235.04,234.73,234.73,1441.0,234.5727,234.5926,234.2832,234.2832,1441.0
2025-02-21 14:00:00,234.74,234.77,234.73,234.77,899.0,234.2932,234.3231,234.2832,234.3231,899.0
2025-02-21 14:05:00,234.63,235.41,234.63,235.28,6145.0,234.1834,234.9619,234.1834,234.8322,6145.0
2025-02-21 14:10:00,235.28,235.4,235.16,235.29,4682.0,234.8322,234.9519,234.7124,234.8422,4682.0
2025-02-21 14:15:00,235.38,235.39,235.17,235.33,1422.0,234.932,234.942,234.7224,234.8821,1422.0
2025-02-21 14:20:00,235.21,235.21,234.92,235.03,3271.0,234.7623,234.7623,234.4729,234.5826,3271.0
2025-02-21 14:25:00,235.03,235.5,235.01,235.17,2610.0,234.5826,235.0518,234.5627,234.7224,2610.0
2025-02-21 14:30:00,235.31,235.53,235.23,235.24,5673.0,234.8621,235.0817,234.7823,234.7922,5673.0
2025-02-21 14:35:00,235.22,235.5,235.21,235.25,2150.0,234.7723,235.0518,234.7623,234.8022,2150.0
2025-02-21 14:40:00,235.37,235.37,235.05,235.17,6737.0,234.922,234.922,234.6026,234.7224,6737.0
2025-02-21 14:45:00,235.2,235.38,235.13,235.32,1900.0,234.7523,234.932,234.6825,234.8721,1900.0
2025-02-21 14:50:00,235.35,235.55,235.31,235.54,6463.0,234.902,235.1017,234.8621,235.0917,6463.0
2025-02-21 14:55:00,235.71,235.99,235.66,235.87,16590.0,235.2614,235.5408,235.2114,235.421,16590.0
2025-02-21 15:00:00,235.66,235.66,235.31,235.55,2519.0,235.2114,235.2114,234.8621,235.1017,2519.0
2025-02-21 15:05:00,235.36,235.81,235.35,235.81,6405.0,234.912,235.3612,234.902,235.3612,6405.0
2025-02-21 15:10:00,235.98,236.14,235.64,235.99,5109.0,235.5308,235.6905,235.1915,235.5408,5109.0
2025-02-21 15:15:00,235.99,236.24,235.88,236.14,7419.0,235.5408,235.7903,235.431,235.6905,7419.0
2025-02-21 15:20:00,236.11,236.71,236.11,236.39,7880.0,235.6606,236.2594,235.6606,235.9401,7880.0
2025-02-21 15:25:00,236.38,236.74,236.33,236.74,7677.0,235.9301,236.2894,235.8802,236.2894,7677.0
2025-02-21 15:30:00,236.68,237.13,236.68,236.9,4461.0,236.2295,236.6787,236.2295,236.4491,4461.0
2025-02-21 15:35:00,236.9,237.22,236.75,237.1,12442.0,236.4491,236.7685,236.2994,236.6487,12442.0
2025-02-21 15:40:00,237.14,237.22,236.51,236.71,15207.0,236.6886,236.7685,236.0598,236.2594,15207.0
2025-02-21 15:45:00,236.68,237.36,236.64,237.36,21986.0,236.2295,236.9082,236.1896,236.9082,21986.0
2025-02-21 15:50:00,237.37,237.56,236.96,237.06,17607.0,236.9182,237.1078,236.509,236.6088,17607.0
2025-02-21 15:55:00,237.12,238.18,237.01,238.02,113440.0,236.6687,237.7267,236.5589,237.567,113440.0
2025-02-24 09:30:00,238.94,239.89,237.99,239.66,9502.0,238.4852,239.4334,237.537,239.2038,9502.0
2025-02-24 09:35:00,238.94,238.94,237.67,237.67,4500.0,238.4852,238.4852,237.2176,237.2176,4500.0
2025-02-24 09:40:00,237.58,238.62,236.89,237.36,10200.0,237.1278,238.1658,236.4391,236.9082,10200.0
2025-02-24 09:45:00,236.9,237.54,236.53,236.61,2728.0,236.4491,237.0879,236.0798,236.1596,2728.0
2025-02-24 09:50:00,236.79,237.3,236.43,236.96,17720.0,236.3393,236.8483,235.98,236.509,17720.0
2025-02-24 09:55:00,236.61,237.12,236.39,236.39,2701.0,236.1596,236.6687,235.9401,235.9401,2701.0
2025-02-24 10:00:00,236.52,237.32,236.45,236.45,10015.0,236.0698,236.8683,235.9999,235.9999,10015.0
2025-02-24 10:05:00,236.16,237.15,236.15,237.05,1353.0,235.7105,236.6986,235.7005,236.5988,1353.0
2025-02-24 10:10:00,236.88,237.08,236.47,236.84,8909.0,236.4291,236.6287,236.0199,236.3892,8909.0
2025-02-24 10:15:00,236.79,237.16,236.49,236.92,1752.0,236.3393,236.7086,236.0399,236.4691,1752.0
2025-02-24 10:20:00,236.84,237.34,236.39,236.99,4931.0,236.3892,236.8883,235.9401,236.5389,4931.0
2025-02-24 10:25:00,236.96,237.18,236.94,236.94,800.0,236.509,236.7286,236.489,236.489,800.0
2025-02-24 10:30:00,237.5,237.5,237.04,237.33,3096.0,237.0479,237.0479,236.5888,236.8783,3096.0
2025-02-24 10:35:00,237.28,237.5,236.91,237.49,1603.0,236.8284,237.0479,236.4591,237.038,1603.0
2025-02-24 10:40:00,237.66,237.69,237.22,237.59,6408.0,237.2076,237.2376,236.7685,237.1378,6408.0
2025-02-24 10:45:00,237.42,237.91,237.42,237.91,1628.0,236.9681,237.4572,236.9681,237.4572,1628.0
2025-02-24 10:50:00,238.0,238.01,237.44,237.44,726.0,237.547,237.557,236.9881,236.9881,726.0
2025-02-24 10:55:00,237.71,237.71,237.27,237.27,2242.0,237.2575,237.2575,236.8184,236.8184,2242.0
2025-02-24 11:00:00,237.32,237.34,236.87,237.0,2983.0,236.8683,236.8883,236.4191,236.5489,2983.0
2025-02-24 11:05:00,237.15,237.25,237.05,237.2,2019.0,236.6986,236.7984,236.5988,236.7485,2019.0
2025-02-24 11:10:00,237.22,237.4,237.04,237.26,7724.0,236.7685,236.9481,236.5888,236.8084,7724.0
2025-02-24 11:15:00,237.24,237.46,237.05,237.19,15023.0,236.7884,237.008,236.5988,236.7385,15023.0
2025-02-24 11:20:00,237.19,237.56,237.14,237.56,11101.0,236.7385,237.1078,236.6886,237.1078,11101.0
2025-02-24 11:25:00,237.57,237.78,237.49,237.78,5295.0,237.1178,237.3274,237.038,237.3274,5295.0
2025-02-24 11:30:00,237.78,237.96,237.19,237.19,8785.0,237.3274,237.5071,236.7385,236.7385,8785.0
2025-02-24 11:35:00,237.22,237.74,237.21,237.21,2951.0,236.7685,237.2875,236.7585,236.7585,2951.0
2025-02-24 11:40:00,237.36,238.24,237.35,237.99,13990.0,236.9082,237.7865,236.8982,237.537,13990.0
2025-02-24 11:45:00,238.09,238.32,237.99,238.16,9500.0,237.6368,237.8664,237.537,237.7067,9500.0
2025-02-24 11:50:00,238.16,238.87,237.99,238.87,5870.0,237.7067,238.4153,237.537,238.4153,5870.0
2025-02-24 11:55:00,238.75,238.8,238.34,238.34,1452.0,238.2956,238.3455,237.8863,237.8863,1452.0
2025-02-24 12:00:00,238.42,238.89,238.32,238.86,2221.0,237.9662,238.4353,237.8664,238.4054,2221.0
2025-02-24 12:05:00,238.67,238.72,238.63,238.72,511.0,238.2157,238.2656,238.1758,238.2656,511.0
2025-02-24 12:10:00,238.58,238.69,238.4,238.53,5911.0,238.1259,238.2357,237.9462,238.076,5911.0
2025-02-24 12:15:00,238.65,239.11,238.48,239.0,16815.0,238.1958,238.6549,238.0261,238.5451,16815.0
2025-02-24 12:20:00,239.11,239.77,239.0,239.73,5578.0,238.6549,239.3136,238.5451,239.2737,5578.0
2025-02-24 12:25:00,239.73,239.77,239.5,239.77,4507.0,239.2737,239.3136,239.0441,239.3136,4507.0
2025-02-24 12:30:00,239.81,239.82,239.44,239.44,3417.0,239.3535,239.3635,238.9843,238.9843,3417.0
2025-02-24 12:35:00,239.28,239.56,239.27,239.56,1200.0,238.8246,239.104,238.8146,239.104,1200.0
2025-02-24 12:40:00,239.53,239.66,239.53,239.66,250.0,239.0741,239.2038,239.0741,239.2038,250.0
2025-02-24 12:45:00,239.65,239.69,239.62,239.65,2018.0,239.1939,239.2338,239.1639,239.1939,2018.0
2025-02-24 12:50:00,239.64,240.1,239.63,239.99,15690.0,239.1839,239.643,239.1739,239.5332,15690.0
2025-02-24 12:55:00,240.11,240.81,239.88,239.94,27661.0,239.653,240.3516,239.4234,239.4833,27661.0
2025-02-24 13:00:00,239.9,240.42,239.9,240.42,4306.0,239.4434,239.9624,239.4434,239.9624,4306.0
2025-02-24 13:05:00,240.54,240.88,240.33,240.67,18433.0,240.0822,240.4215,239.8726,240.2119,18433.0
2025-02-24 13:10:00,240.66,240.99,240.58,240.99,2600.0,240.2019,240.5313,240.1221,240.5313,2600.0
2025-02-24 13:15:00,240.91,241.28,240.91,241.28,1800.0,240.4515,240.8208,240.4515,240.8208,1800.0
2025-02-24 13:20:00,241.28,241.29,240.58,240.58,18034.0,240.8208,240.8307,240.1221,240.1221,18034.0
2025-02-24 13:25:00,240.82,241.34,240.82,241.3,3946.0,240.3616,240.8806,240.3616,240.8407,3946.0
2025-02-24 13:30:00,241.35,241.75,241.3,241.74,5894.0,240.8906,241.2899,240.8407,241.2799,5894.0
2025-02-24 13:35:00,241.74,241.98,241.73,241.96,7667.0,241.2799,241.5194,241.2699,241.4995,7667.0
2025-02-24 13:40:00,241.96,241.97,241.19,241.27,14787.0,241.4995,241.5094,240.7309,240.8108,14787.0
2025-02-24 13:45:00,241.44,241.44,241.04,241.31,5139.0,240.9804,240.9804,240.5812,240.8507,5139.0
2025-02-24 13:50:00,241.3,241.4,241.18,241.2,7026.0,240.8407,240.9405,240.7209,240.7409,7026.0
2025-02-24 13:55:00,241.25,241.4,241.02,241.37,17388.0,240.7908,240.9405,240.5612,240.9106,17388.0
2025-02-24 14:00:00,241.43,241.87,241.31,241.86,1899.0,240.9705,241.4096,240.8507,241.3996,1899.0
2025-02-24 14:05:00,241.86,242.1,241.69,241.69,31447.0,241.3996,241.6392,241.23,241.23,31447.0
2025-02-24 14:10:00,241.77,241.89,241.24,241.24,20154.0,241.3098,241.4296,240.7808,240.7808,20154.0
2025-02-24 14:15:00,241.21,241.21,240.56,240.56,900.0,240.7509,240.7509,240.1021,240.1021,900.0
2025-02-24 14:20:00,240.58,240.83,240.54,240.63,1625.0,240.1221,240.3716,240.0822,240.172,1625.0
2025-02-24 14:25:00,240.59,240.59,240.33,240.34,900.0,240.1321,240.1321,239.8726,239.8825,900.0
2025-02-24 14:30:00,240.52,240.7,240.4,240.56,5277.0,240.0622,240.2419,239.9424,240.1021,5277.0
2025-02-24 14:35:00,240.31,240.59,240.31,240.59,2992.0,239.8526,240.1321,239.8526,240.1321,2992.0
2025-02-24 14:40:00,240.47,240.7,240.47,240.48,1510.0,240.0123,240.2419,240.0123,240.0223,1510.0
2025-02-24 14:45:00,240.38,240.69,240.28,240.59,8695.0,239.9225,240.2319,239.8227,240.1321,8695.0
2025-02-24 14:50:00,240.72,240.73,240.3,240.55,1539.0,240.2618,240.2718,239.8426,240.0921,1539.0
2025-02-24 14:55:00,240.54,240.54,240.0,240.0,7100.0,240.0822,240.0822,239.5432,239.5432,7100.0
2025-02-24 15:00:00,240.19,240.24,240.19,240.22,800.0,239.7328,239.7827,239.7328,239.7628,800.0
2025-02-24 15:05:00,240.38,240.82,240.25,240.68,3721.0,239.9225,240.3616,239.7927,240.2219,3721.0
2025-02-24 15:10:00,240.64,240.7,240.33,240.69,6258.0,240.182,240.2419,239.8726,240.2319,6258.0
2025-02-24 15:15:00,240.65,240.86,240.59,240.77,1727.0,240.192,240.4016,240.1321,240.3117,1727.0
2025-02-24 15:20:00,240.77,241.17,240.62,240.81,15595.0,240.3117,240.711,240.162,240.3516,15595.0
2025-02-24 15:25:00,240.79,240.98,240.7,240.7,3289.0,240.3317,240.5213,240.2419,240.2419,3289.0
2025-02-24 15:30:00,240.72,241.1,240.72,241.09,4585.0,240.2618,240.6411,240.2618,240.6311,4585.0
2025-02-24 15:35:00,240.9,241.24,240.76,240.9,5943.0,240.4415,240.7808,240.3017,240.4415,5943.0
2025-02-24 15:40:00,240.81,241.03,240.74,240.79,4802.0,240.3516,240.5712,240.2818,240.3317,4802.0
2025-02-24 15:45:00,240.75,241.04,240.6,240.76,25718.0,240.2918,240.5812,240.142,240.3017,25718.0
2025-02-24 15:50:00,240.7,240.82,239.87,240.02,18858.0,240.2419,240.3616,239.4134,239.5631,18858.0
2025-02-24 15:55:00,240.05,240.49,239.88,239.95,55848.0,239.5931,240.0323,239.4234,239.4933,55848.0
2025-02-25 09:30:00,239.47,242.27,239.47,242.27,12653.0,239.0142,241.8089,239.0142,241.8089,12653.0
2025-02-25 09:35:00,241.42,242.77,241.41,242.77,13839.0,240.9605,242.3079,240.9505,242.3079,13839.0
2025-02-25 09:40:00,242.86,243.7,242.6,242.86,8969.0,242.3977,243.2361,242.1382,242.3977,8969.0
2025-02-25 09:45:00,242.87,243.18,242.57,243.0,9941.0,242.4077,242.7171,242.1083,242.5375,9941.0
2025-02-25 09:50:00,243.0,243.13,242.68,242.9,15610.0,242.5375,242.6672,242.2181,242.4377,15610.0
2025-02-25 09:55:00,242.8,244.35,242.8,243.26,18446.0,242.3379,243.8849,242.3379,242.797,18446.0
2025-02-25 10:00:00,242.85,243.44,242.75,243.17,1872.0,242.3878,242.9766,242.288,242.7072,1872.0
2025-02-25 10:05:00,243.18,243.44,242.73,242.95,5159.0,242.7171,242.9766,242.268,242.4876,5159.0
2025-02-25 10:10:00,243.02,243.48,242.98,242.98,2703.0,242.5574,243.0166,242.5175,242.5175,2703.0
2025-02-25 10:15:00,243.09,243.09,242.31,242.44,22461.0,242.6273,242.6273,241.8488,241.9785,22461.0
2025-02-25 10:20:00,242.39,242.76,242.12,242.54,7217.0,241.9286,242.2979,241.6592,242.0784,7217.0
2025-02-25 10:25:00,242.32,242.78,241.7,241.7,6317.0,241.8588,242.3179,241.24,241.24,6317.0
2025-02-25 10:30:00,241.79,242.1,241.51,241.93,3137.0,241.3298,241.6392,241.0503,241.4695,3137.0
2025-02-25 10:35:00,241.94,242.19,241.78,241.78,8352.0,241.4795,241.729,241.3198,241.3198,8352.0
2025-02-25 10:40:00,242.0,242.26,241.78,242.08,10850.0,241.5394,241.7989,241.3198,241.6192,10850.0
2025-02-25 10:45:00,241.78,242.27,241.78,242.27,5285.0,241.3198,241.8089,241.3198,241.8089,5285.0
2025-02-25 10:50:00,242.3,243.49,242.17,243.4,22895.0,241.8388,243.0265,241.7091,242.9367,22895.0
2025-02-25 10:55:00,243.4,243.62,243.2,243.4,7821.0,242.9367,243.1563,242.7371,242.9367,7821.0
2025-02-25 11:00:00,243.4,243.54,242.99,243.23,3078.0,242.9367,243.0764,242.5275,242.767,3078.0
2025-02-25 11:05:00,243.41,243.58,243.23,243.43,2852.0,242.9467,243.1164,242.767,242.9667,2852.0
2025-02-25 11:10:00,243.43,243.96,243.43,243.83,2106.0,242.9667,243.4957,242.9667,243.3659,2106.0
2025-02-25 11:15:00,243.95,243.95,243.2,243.2,4393.0,243.4857,243.4857,242.7371,242.7371,4393.0
2025-02-25 11:20:00,243.11,243.33,243.07,243.2,1810.0,242.6473,242.8668,242.6073,242.7371,1810.0
2025-02-25 11:25:00,243.19,243.32,242.45,242.69,26439.0,242.7271,242.8569,241.9885,242.2281,26439.0
2025-02-25 11:30:00,242.56,243.0,242.39,243.0,4810.0,242.0983,242.5375,241.9286,242.5375,4810.0
2025-02-25 11:35:00,243.0,243.06,242.76,242.9,5562.0,242.5375,242.5974,242.2979,242.4377,5562.0
2025-02-25 11:40:00,242.87,243.8,242.81,243.8,30453.0,242.4077,243.336,242.3478,243.336,30453.0
2025-02-25 11:45:00,243.64,243.96,243.59,243.7,14871.0,243.1763,243.4957,243.1264,243.2361,14871.0
2025-02-25 11:50:00,243.7,243.78,243.35,243.62,18457.0,243.2361,243.316,242.8868,243.1563,18457.0
2025-02-25 11:55:00,243.64,244.51,243.55,244.23,7250.0,243.1763,244.0446,243.0864,243.7651,7250.0
2025-02-25 12:00:00,244.11,244.11,243.42,243.44,1600.0,243.6454,243.6454,242.9567,242.9766,1600.0
2025-02-25 12:05:00,243.35,243.47,243.25,243.47,1833.0,242.8868,243.0066,242.787,243.0066,1833.0
2025-02-25 12:10:00,243.45,243.81,243.44,243.55,1721.0,242.9866,243.3459,242.9766,243.0864,1721.0
2025-02-25 12:15:00,243.64,244.24,243.53,244.09,3206.0,243.1763,243.7751,243.0665,243.6254,3206.0
2025-02-25 12:20:00,244.3,244.8,243.91,244.6,8891.0,243.835,244.3341,243.4457,244.1344,8891.0
2025-02-25 12:25:00,244.59,244.59,244.18,244.36,2944.0,244.1245,244.1245,243.7152,243.8949,2944.0
2025-02-25 12:30:00,244.39,244.42,244.38,244.4,300.0,243.9248,243.9548,243.9149,243.9348,300.0
2025-02-25 12:35:00,244.37,244.81,244.31,244.62,7449.0,243.9049,244.344,243.845,244.1544,7449.0
2025-02-25 12:40:00,244.63,244.65,243.97,243.97,20810.0,244.1644,244.1843,243.5056,243.5056,20810.0
2025-02-25 12:45:00,243.97,244.08,243.82,243.88,3000.0,243.5056,243.6154,243.3559,243.4158,3000.0
2025-02-25 12:50:00,243.94,244.04,243.82,243.92,4635.0,243.4757,243.5755,243.3559,243.4557,4635.0
2025-02-25 12:55:00,243.88,244.0,243.88,243.98,498.0,243.4158,243.5356,243.4158,243.5156,498.0
2025-02-25 13:00:00,244.0,244.04,243.65,243.86,8426.0,243.5356,243.5755,243.1862,243.3958,8426.0
2025-02-25 13:05:00,243.86,243.86,243.8,243.85,600.0,243.3958,243.3958,243.336,243.3859,600.0
2025-02-25 13:10:00,243.85,244.0,243.45,243.92,9947.0,243.3859,243.5356,242.9866,243.4557,9947.0
2025-02-25 13:15:00,243.84,244.58,243.83,244.52,12674.0,243.3759,244.1145,243.3659,244.0546,12674.0
2025-02-25 13:20:00,244.52,244.73,244.35,244.54,8477.0,244.0546,244.2642,243.8849,244.0745,8477.0
2025-02-25 13:25:00,244.36,244.72,243.92,243.93,3446.0,243.8949,244.2542,243.4557,243.4657,3446.0
2025-02-25 13:30:00,243.93,244.32,243.92,244.15,3304.0,243.4657,243.855,243.4557,243.6853,3304.0
2025-02-25 13:35:00,244.04,245.01,243.93,245.01,4632.0,243.5755,244.5437,243.4657,244.5437,4632.0
2025-02-25 13:40:00,245.08,245.5,245.02,245.4,9337.0,244.6135,245.0327,244.5536,244.9329,9337.0
2025-02-25 13:45:00,245.25,245.9,245.25,245.74,4041.0,244.7832,245.432,244.7832,245.2723,4041.0
2025-02-25 13:50:00,245.81,246.55,245.6,245.78,8295.0,245.3421,246.0807,245.1325,245.3122,8295.0
2025-02-25 13:55:00,245.72,246.11,245.55,245.84,3542.0,245.2523,245.6416,245.0826,245.3721,3542.0
2025-02-25 14:00:00,245.83,246.4,245.76,246.18,13551.0,245.3621,245.931,245.2922,245.7114,13551.0
2025-02-25 14:05:00,246.18,246.23,245.98,246.11,6603.0,245.7114,245.7613,245.5118,245.6416,6603.0
2025-02-25 14:10:00,246.21,246.29,245.33,245.72,15627.0,245.7414,245.8212,244.863,245.2523,15627.0
2025-02-25 14:15:00,245.65,245.86,245.51,245.86,8847.0,245.1824,245.392,245.0427,245.392,8847.0
2025-02-25 14:20:00,245.84,245.87,245.54,245.58,15155.0,245.3721,245.402,245.0726,245.1126,15155.0
2025-02-25 14:25:00,245.59,245.74,244.67,244.86,34600.0,245.1225,245.2723,244.2043,244.3939,34600.0
2025-02-25 14:30:00,244.97,245.03,244.77,244.88,2342.0,244.5037,244.5636,244.3041,244.4139,2342.0
2025-02-25 14:35:00,245.06,245.87,244.86,245.74,4324.0,244.5936,245.402,244.3939,245.2723,4324.0
2025-02-25 14:40:00,245.76,246.24,245.75,246.02,8404.0,245.2922,245.7713,245.2822,245.5517,8404.0
2025-02-25 14:45:00,245.85,245.85,245.3,245.67,3614.0,245.3821,245.3821,244.8331,245.2024,3614.0
2025-02-25 14:50:00,245.64,245.97,245.64,245.87,1719.0,245.1725,245.5018,245.1725,245.402,1719.0
2025-02-25 14:55:00,245.79,245.97,245.65,245.69,6476.0,245.3222,245.5018,245.1824,245.2224,6476.0
2025-02-25 15:00:00,245.72,245.73,245.26,245.43,6521.0,245.2523,245.2623,244.7932,244.9629,6521.0
2025-02-25 15:05:00,245.56,245.73,245.48,245.62,3439.0,245.0926,245.2623,245.0128,245.1525,3439.0
2025-02-25 15:10:00,245.56,245.71,245.33,245.43,8059.0,245.0926,245.2423,244.863,244.9629,8059.0
2025-02-25 15:15:00,245.58,245.99,245.53,245.99,6551.0,245.1126,245.5218,245.0627,245.5218,6551.0
2025-02-25 15:20:00,245.98,246.62,245.89,246.46,5859.0,245.5118,246.1506,245.422,245.9909,5859.0
2025-02-25 15:25:00,246.55,246.66,245.95,246.05,23078.0,246.0807,246.1905,245.4819,245.5817,23078.0
2025-02-25 15:30:00,246.05,246.12,245.59,245.62,16594.0,245.5817,245.6515,245.1225,245.1525,16594.0
2025-02-25 15:35:00,245.68,245.93,245.34,245.47,13150.0,245.2124,245.4619,244.873,245.0028,13150.0
2025-02-25 15:40:00,245.44,245.54,245.15,245.28,6624.0,244.9728,245.0726,244.6834,244.8131,6624.0
2025-02-25 15:45:00,245.21,245.99,245.18,245.88,21266.0,244.7433,245.5218,244.7133,245.412,21266.0
2025-02-25 15:50:00,245.99,246.01,245.26,245.49,56126.0,245.5218,245.5417,244.7932,245.0227,56126.0
2025-02-25 15:55:00,245.49,246.31,245.18,245.28,167952.0,245.0227,245.8412,244.7133,244.8131,167952.0
2025-02-26 09:30:00,245.9,247.27,245.9,246.8,9484.0,245.432,246.7994,245.432,246.3302,9484.0
2025-02-26 09:35:00,246.93,247.06,245.05,245.62,4179.0,246.46,246.5897,244.5836,245.1525,4179.0
2025-02-26 09:40:00,245.35,245.35,244.84,244.84,400.0,244.883,244.883,244.374,244.374,400.0
2025-02-26 09:45:00,244.74,245.68,243.83,245.68,4000.0,244.2742,245.2124,243.3659,245.2124,4000.0
2025-02-26 09:50:00,245.32,246.18,245.17,245.35,2009.0,244.8531,245.7114,244.7033,244.883,2009.0
2025-02-26 09:55:00,245.15,245.94,244.75,245.79,2455.0,244.6834,245.4719,244.2841,245.3222,2455.0
2025-02-26 10:00:00,246.05,246.36,245.58,246.36,2064.0,245.5817,245.8911,245.1126,245.8911,2064.0
2025-02-26 10:05:00,246.37,247.02,246.24,246.98,4096.0,245.9011,246.5498,245.7713,246.5099,4096.0
2025-02-26 10:10:00,246.92,246.94,246.83,246.85,2141.0,246.45,246.47,246.3602,246.3801,2141.0
2025-02-26 10:15:00,246.75,247.06,246.66,246.94,2650.0,246.2803,246.5897,246.1905,246.47,2650.0
2025-02-26 10:20:00,246.88,247.23,246.88,247.09,2000.0,246.4101,246.7594,246.4101,246.6197,2000.0
2025-02-26 10:25:00,246.97,246.99,246.35,246.43,3627.0,246.4999,246.5199,245.8811,245.9609,3627.0
2025-02-26 10:30:00,246.55,246.93,246.55,246.92,1598.0,246.0807,246.46,246.0807,246.45,1598.0
2025-02-26 10:35:00,246.7,246.93,246.22,246.22,3480.0,246.2304,246.46,245.7513,245.7513,3480.0
2025-02-26 10:40:00,245.91,246.47,245.91,246.19,1000.0,245.4419,246.0009,245.4419,245.7214,1000.0
2025-02-26 10:45:00,246.45,246.69,246.32,246.53,1100.0,245.9809,246.2205,245.8512,246.0608,1100.0
2025-02-26 10:50:00,246.37,246.56,246.35,246.56,600.0,245.9011,246.0907,245.8811,246.0907,600.0
2025-02-26 10:55:00,246.51,246.72,246.4,246.52,1491.0,246.0408,246.2504,245.931,246.0508,1491.0
2025-02-26 11:00:00,246.72,246.94,246.53,246.7,11435.0,246.2504,246.47,246.0608,246.2304,11435.0
2025-02-26 11:05:00,246.49,246.53,245.92,246.03,1519.0,246.0208,246.0608,245.4519,245.5617,1519.0
2025-02-26 11:10:00,246.55,246.76,246.34,246.49,2288.0,246.0807,246.2903,245.8711,246.0208,2288.0
2025-02-26 11:15:00,246.66,246.86,246.45,246.78,1500.0,246.1905,246.3901,245.9809,246.3103,1500.0
2025-02-26 11:20:00,246.8,247.06,246.78,247.05,2413.0,246.3302,246.5897,246.3103,246.5798,2413.0
2025-02-26 11:25:00,247.01,247.01,246.64,246.72,7280.0,246.5398,246.5398,246.1705,246.2504,7280.0
2025-02-26 11:30:00,246.64,246.68,246.45,246.45,1434.0,246.1705,246.2105,245.9809,245.9809,1434.0
2025-02-26 11:35:00,246.21,246.89,246.2,246.89,3607.0,245.7414,246.4201,245.7314,246.4201,3607.0
2025-02-26 11:40:00,246.83,246.83,246.47,246.47,1407.0,246.3602,246.3602,246.0009,246.0009,1407.0
2025-02-26 11:45:00,246.61,246.97,246.49,246.49,11474.0,246.1406,246.4999,246.0208,246.0208,11474.0
2025-02-26 11:50:00,246.54,246.61,246.36,246.41,1092.0,246.0707,246.1406,245.8911,245.941,1092.0
2025-02-26 11:55:00,246.36,246.46,245.68,245.68,3455.0,245.8911,245.9909,245.2124,245.2124,3455.0
2025-02-26 12:00:00,245.68,246.01,245.54,245.9,3266.0,245.2124,245.5417,245.0726,245.432,3266.0
2025-02-26 12:05:00,245.89,246.12,245.38,245.39,3885.0,245.422,245.6515,244.9129,244.9229,3885.0
2025-02-26 12:10:00,245.34,245.79,245.33,245.75,2819.0,244.873,245.3222,244.863,245.2822,2819.0
2025-02-26 12:15:00,245.96,246.2,245.39,245.39,2656.0,245.4918,245.7314,244.9229,244.9229,2656.0
2025-02-26 12:20:00,245.75,245.75,245.64,245.64,308.0,245.2822,245.2822,245.1725,245.1725,308.0
2025-02-26 12:25:00,245.65,245.91,245.37,245.6,2369.0,245.1824,245.4419,244.903,245.1325,2369.0
2025-02-26 12:30:00,245.61,245.67,245.4,245.41,1295.0,245.1425,245.2024,244.9329,244.9429,1295.0
2025-02-26 12:35:00,245.04,245.08,244.76,244.77,620.0,244.5736,244.6135,244.2941,244.3041,620.0
2025-02-26 12:40:00,244.61,244.85,244.59,244.79,2480.0,244.1444,244.384,244.1245,244.3241,2480.0
2025-02-26 12:45:00,244.74,244.76,244.52,244.71,1338.0,244.2742,244.2941,244.0546,244.2442,1338.0
2025-02-26 12:50:00,244.52,244.52,243.49,243.68,712.0,244.0546,244.0546,243.0265,243.2162,712.0
2025-02-26 12:55:00,243.61,243.61,243.07,243.07,509.0,243.1463,243.1463,242.6073,242.6073,509.0
2025-02-26 13:00:00,243.32,243.75,243.32,243.75,1900.0,242.8569,243.2861,242.8569,243.2861,1900.0
2025-02-26 13:05:00,243.75,243.89,243.48,243.61,1615.0,243.2861,243.4258,243.0166,243.1463,1615.0
2025-02-26 13:10:00,243.72,243.79,243.42,243.68,1840.0,243.2561,243.326,242.9567,243.2162,1840.0
2025-02-26 13:15:00,243.75,243.75,243.39,243.65,1617.0,243.2861,243.2861,242.9267,243.1862,1617.0
2025-02-26 13:20:00,243.66,243.87,243.65,243.84,1604.0,243.1962,243.4058,243.1862,243.3759,1604.0
2025-02-26 13:25:00,243.7,243.7,243.39,243.39,1637.0,243.2361,243.2361,242.9267,242.9267,1637.0
2025-02-26 13:30:00,243.4,243.71,243.38,243.71,2000.0,242.9367,243.2461,242.9168,243.2461,2000.0
2025-02-26 13:35:00,243.71,243.8,243.57,243.57,1456.0,243.2461,243.336,243.1064,243.1064,1456.0
2025-02-26 13:40:00,243.49,243.58,243.35,243.46,1240.0,243.0265,243.1164,242.8868,242.9966,1240.0
2025-02-26 13:45:00,243.42,243.58,243.11,243.11,1394.0,242.9567,243.1164,242.6473,242.6473,1394.0
2025-02-26 13:50:00,243.11,243.3,243.01,243.23,2195.0,242.6473,242.8369,242.5475,242.767,2195.0
2025-02-26 13:55:00,243.04,243.36,243.04,243.36,2200.0,242.5774,242.8968,242.5774,242.8968,2200.0
2025-02-26 14:00:00,243.24,243.45,243.17,243.17,3723.0,242.777,242.9866,242.7072,242.7072,3723.0
2025-02-26 14:05:00,243.26,243.26,243.01,243.2,1280.0,242.797,242.797,242.5475,242.7371,1280.0
2025-02-26 14:10:00,242.99,243.08,242.99,242.99,400.0,242.5275,242.6173,242.5275,242.5275,400.0
2025-02-26 14:15:00,242.84,243.54,242.83,243.47,3170.0,242.3778,243.0764,242.3678,243.0066,3170.0
2025-02-26 14:20:00,243.47,244.0,243.33,243.89,1517.0,243.0066,243.5356,242.8668,243.4258,1517.0
2025-02-26 14:25:00,243.89,244.35,243.88,244.18,2806.0,243.4258,243.8849,243.4158,243.7152,2806.0
2025-02-26 14:30:00,244.18,244.44,244.18,244.44,1635.0,243.7152,243.9747,243.7152,243.9747,1635.0
2025-02-26 14:35:00,244.44,244.85,244.44,244.69,5365.0,243.9747,244.384,243.9747,244.2243,5365.0
2025-02-26 14:40:00,244.52,244.76,244.43,244.69,6714.0,244.0546,244.2941,243.9648,244.2243,6714.0
2025-02-26 14:45:00,244.78,244.82,244.64,244.82,3022.0,244.3141,244.354,244.1744,244.354,3022.0
2025-02-26 14:50:00,244.81,245.15,244.55,244.94,5054.0,244.344,244.6834,244.0845,244.4738,5054.0
2025-02-26 14:55:00,245.08,245.08,244.27,244.27,3501.0,244.6135,244.6135,243.8051,243.8051,3501.0
2025-02-26 15:00:00,244.3,244.3,243.5,243.56,2637.0,243.835,243.835,243.0365,243.0964,2637.0
2025-02-26 15:05:00,243.81,243.95,243.62,243.94,3855.0,243.3459,243.4857,243.1563,243.4757,3855.0
2025-02-26 15:10:00,243.71,244.06,243.67,243.86,4990.0,243.2461,243.5955,243.2062,243.3958,4990.0
2025-02-26 15:15:00,243.86,243.86,243.67,243.77,2807.0,243.3958,243.3958,243.2062,243.306,2807.0
2025-02-26 15:20:00,243.67,244.23,243.55,244.04,9400.0,243.2062,243.7651,243.0864,243.5755,9400.0
2025-02-26 15:25:00,244.04,244.08,243.78,243.97,7354.0,243.5755,243.6154,243.316,243.5056,7354.0
2025-02-26 15:30:00,243.95,244.12,243.73,244.02,7514.0,243.4857,243.6553,243.2661,243.5555,7514.0
2025-02-26 15:35:00,243.86,244.37,243.78,244.37,10758.0,243.3958,243.9049,243.316,243.9049,10758.0
2025-02-26 15:40:00,244.24,244.52,243.76,244.11,12103.0,243.7751,244.0546,243.296,243.6454,12103.0
2025-02-26 15:45:00,244.14,244.4,244.05,244.16,6775.0,243.6753,243.9348,243.5855,243.6953,6775.0
2025-02-26 15:50:00,244.32,244.44,244.03,244.03,29572.0,243.855,243.9747,243.5655,243.5655,29572.0
2025-02-26 15:55:00,244.17,244.31,243.64,243.74,95669.0,243.7053,243.845,243.1763,243.2761,95669.0
2025-02-27 09:30:00,243.27,245.02,242.11,242.11,7713.0,242.807,244.5536,241.6492,241.6492,7713.0
2025-02-27 09:35:00,243.49,244.74,242.11,243.49,4748.0,243.0265,244.2742,241.6492,243.0265,4748.0
2025-02-27 09:40:00,244.37,244.72,243.96,244.72,1103.0,243.9049,244.2542,243.4957,244.2542,1103.0
2025-02-27 09:45:00,244.95,244.95,244.51,244.52,900.0,244.4838,244.4838,244.0446,244.0546,900.0
2025-02-27 09:50:00,244.51,244.53,243.98,244.09,6225.0,244.0446,244.0646,243.5156,243.6254,6225.0
2025-02-27 09:55:00,244.09,244.55,243.62,244.29,3804.0,243.6254,244.0845,243.1563,243.825,3804.0
2025-02-27 10:00:00,244.42,244.92,244.1,244.34,3710.0,243.9548,244.4538,243.6354,243.8749,3710.0
2025-02-27 10:05:00,244.4,244.8,244.01,244.01,416.0,243.9348,244.3341,243.5456,243.5456,416.0
2025-02-27 10:10:00,245.02,245.07,244.98,245.0,1055.0,244.5536,244.6035,244.5137,244.5337,1055.0
2025-02-27 10:15:00,245.07,245.77,244.82,245.77,6172.0,244.6035,245.3022,244.354,245.3022,6172.0
2025-02-27 10:20:00,246.06,246.26,245.67,245.95,3070.0,245.5917,245.7913,245.2024,245.4819,3070.0
2025-02-27 10:25:00,245.6,245.62,245.28,245.28,1300.0,245.1325,245.1525,244.8131,244.8131,1300.0
2025-02-27 10:30:00,245.29,245.6,245.11,245.12,1601.0,244.8231,245.1325,244.6435,244.6534,1601.0
2025-02-27 10:35:00,245.05,245.47,245.03,245.46,2229.0,244.5836,245.0028,244.5636,244.9928,2229.0
2025-02-27 10:40:00,245.76,245.93,245.7,245.93,7144.0,245.2922,245.4619,245.2323,245.4619,7144.0
2025-02-27 10:45:00,245.93,246.0,245.54,245.93,4730.0,245.4619,245.5318,245.0726,245.4619,4730.0
2025-02-27 10:50:00,245.93,245.93,245.23,245.48,4698.0,245.4619,245.4619,244.7632,245.0128,4698.0
2025-02-27 10:55:00,245.18,245.51,245.01,245.01,2160.0,244.7133,245.0427,244.5437,244.5437,2160.0
2025-02-27 11:00:00,245.11,245.44,244.97,245.44,1241.0,244.6435,244.9728,244.5037,244.9728,1241.0
2025-02-27 11:05:00,245.51,245.51,245.2,245.45,2939.0,245.0427,245.0427,244.7333,244.9828,2939.0
2025-02-27 11:10:00,245.54,245.56,245.45,245.56,320.0,245.0726,245.0926,244.9828,245.0926,320.0
2025-02-27 11:15:00,245.45,245.86,245.45,245.77,1721.0,244.9828,245.392,244.9828,245.3022,1721.0
2025-02-27 11:20:00,245.8,245.92,245.76,245.78,1000.0,245.3321,245.4519,245.2922,245.3122,1000.0
2025-02-27 11:25:00,245.68,245.7,244.96,244.96,2326.0,245.2124,245.2323,244.4937,244.4937,2326.0
2025-02-27 11:30:00,245.04,245.36,245.04,245.33,400.0,244.5736,244.893,244.5736,244.863,400.0
2025-02-27 11:35:00,245.25,245.45,245.25,245.25,616.0,244.7832,244.9828,244.7832,244.7832,616.0
2025-02-27 11:40:00,244.91,244.91,244.39,244.39,1400.0,244.4438,244.4438,243.9248,243.9248,1400.0
2025-02-27 11:45:00,244.41,244.41,243.88,243.88,720.0,243.9448,243.9448,243.4158,243.4158,720.0
2025-02-27 11:50:00,243.98,244.04,243.85,243.94,3174.0,243.5156,243.5755,243.3859,243.4757,3174.0
2025-02-27 11:55:00,243.75,243.93,243.62,243.78,2766.0,243.2861,243.4657,243.1563,243.316,2766.0
2025-02-27 12:00:00,243.66,243.66,243.66,243.66,100.0,243.1962,243.1962,243.1962,243.1962,100.0
2025-02-27 12:05:00,243.56,244.18,243.42,244.14,13800.0,243.0964,243.7152,242.9567,243.6753,13800.0
2025-02-27 12:10:00,243.97,244.09,243.82,243.96,3880.0,243.5056,243.6254,243.3559,243.4957,3880.0
2025-02-27 12:15:00,243.96,244.05,243.73,243.73,18378.0,243.4957,243.5855,243.2661,243.2661,18378.0
2025-02-27 12:20:00,243.62,243.82,243.36,243.7,6517.0,243.1563,243.3559,242.8968,243.2361,6517.0
2025-02-27 12:25:00,243.9,244.21,243.9,244.15,975.0,243.4358,243.7452,243.4358,243.6853,975.0
2025-02-27 12:30:00,244.3,244.45,244.24,244.25,560.0,243.835,243.9847,243.7751,243.7851,560.0
2025-02-27 12:35:00,244.29,244.35,243.93,244.35,2535.0,243.825,243.8849,243.4657,243.8849,2535.0
2025-02-27 12:40:00,244.24,244.24,243.68,243.71,1242.0,243.7751,243.7751,243.2162,243.2461,1242.0
2025-02-27 12:45:00,243.94,243.94,243.79,243.8,424.0,243.4757,243.4757,243.326,243.336,424.0
2025-02-27 12:50:00,243.71,244.03,243.71,244.0,1200.0,243.2461,243.5655,243.2461,243.5356,1200.0
2025-02-27 12:55:00,244.0,244.08,243.62,243.8,2100.0,243.5356,243.6154,243.1563,243.336,2100.0
2025-02-27 13:00:00,243.8,244.0,243.79,243.84,1300.0,243.336,243.5356,243.326,243.3759,1300.0
2025-02-27 13:05:00,243.63,243.83,243.12,243.15,5249.0,243.1663,243.3659,242.6572,242.6872,5249.0
2025-02-27 13:10:00,243.12,243.46,243.12,243.46,2680.0,242.6572,242.9966,242.6572,242.9966,2680.0
2025-02-27 13:15:00,243.24,243.39,243.24,243.25,1240.0,242.777,242.9267,242.777,242.787,1240.0
2025-02-27 13:20:00,243.25,243.32,243.2,243.29,1313.0,242.787,242.8569,242.7371,242.8269,1313.0
2025-02-27 13:25:00,243.28,243.47,243.23,243.23,2884.0,242.8169,243.0066,242.767,242.767,2884.0
2025-02-27 13:30:00,242.89,243.28,242.85,243.28,1901.0,242.4277,242.8169,242.3878,242.8169,1901.0
2025-02-27 13:35:00,243.09,243.17,243.05,243.17,2156.0,242.6273,242.7072,242.5874,242.7072,2156.0
2025-02-27 13:40:00,243.11,243.2,243.09,243.09,800.0,242.6473,242.7371,242.6273,242.6273,800.0
2025-02-27 13:45:00,242.95,243.06,242.83,243.03,3704.0,242.4876,242.5974,242.3678,242.5674,3704.0
2025-02-27 13:50:00,243.0,243.07,242.86,243.07,8157.0,242.5375,242.6073,242.3977,242.6073,8157.0
2025-02-27 13:55:00,242.99,243.15,242.8,243.15,5399.0,242.5275,242.6872,242.3379,242.6872,5399.0
2025-02-27 14:00:00,243.06,243.06,242.96,242.96,2162.0,242.5974,242.5974,242.4976,242.4976,2162.0
2025-02-27 14:05:00,242.92,243.06,242.73,242.87,3110.0,242.4576,242.5974,242.268,242.4077,3110.0
2025-02-27 14:10:00,242.78,243.01,242.72,243.01,2278.0,242.3179,242.5475,242.258,242.5475,2278.0
2025-02-27 14:15:00,243.04,243.04,242.72,242.88,2199.0,242.5774,242.5774,242.258,242.4177,2199.0
2025-02-27 14:20:00,242.87,243.04,242.86,243.04,691.0,242.4077,242.5774,242.3977,242.5774,691.0
2025-02-27 14:25:00,242.71,242.74,242.19,242.19,1194.0,242.248,242.278,241.729,241.729,1194.0
2025-02-27 14:30:00,242.25,242.37,241.81,241.98,5211.0,241.7889,241.9087,241.3497,241.5194,5211.0
2025-02-27 14:35:00,241.99,242.29,241.83,242.29,17354.0,241.5294,241.8288,241.3697,241.8288,17354.0
2025-02-27 14:40:00,242.22,242.22,241.7,241.76,818.0,241.759,241.759,241.24,241.2998,818.0
2025-02-27 14:45:00,242.17,242.22,241.98,242.06,800.0,241.7091,241.759,241.5194,241.5993,800.0
2025-02-27 14:50:00,242.1,242.67,242.1,242.64,1430.0,241.6392,242.2081,241.6392,242.1782,1430.0
2025-02-27 14:55:00,242.63,242.68,242.35,242.41,1079.0,242.1682,242.2181,241.8887,241.9486,1079.0
2025-02-27 15:00:00,242.37,242.37,241.54,241.55,1419.0,241.9087,241.9087,241.0803,241.0902,1419.0
2025-02-27 15:05:00,242.03,242.06,241.67,241.8,646.0,241.5693,241.5993,241.21,241.3398,646.0
2025-02-27 15:10:00,241.69,241.88,241.53,241.66,1876.0,241.23,241.4196,241.0703,241.2,1876.0
2025-02-27 15:15:00,241.71,242.03,241.61,241.66,5151.0,241.2499,241.5693,241.1501,241.2,5151.0
2025-02-27 15:20:00,241.66,242.39,241.66,242.11,5729.0,241.2,241.9286,241.2,241.6492,5729.0
2025-02-27 15:25:00,242.15,242.37,241.78,242.0,4143.0,241.6891,241.9087,241.3198,241.5394,4143.0
2025-02-27 15:30:00,242.06,242.6,242.06,242.37,3206.0,241.5993,242.1382,241.5993,241.9087,3206.0
2025-02-27 15:35:00,242.51,242.73,242.37,242.38,4314.0,242.0484,242.268,241.9087,241.9187,4314.0
2025-02-27 15:40:00,242.43,242.69,242.15,242.66,4496.0,241.9686,242.2281,241.6891,242.1981,4496.0
2025-02-27 15:45:00,242.68,243.02,242.54,243.02,12339.0,242.2181,242.5574,242.0784,242.5574,12339.0
2025-02-27 15:50:00,243.04,243.18,242.41,242.61,20271.0,242.5774,242.7171,241.9486,242.1482,20271.0
2025-02-27 15:55:00,242.53,243.03,242.46,242.71,73716.0,242.0684,242.5674,241.9985,242.248,73716.0
2025-02-28 09:30:00,242.31,243.95,242.31,242.48,14823.0,241.8488,243.4857,241.8488,242.0185,14823.0
2025-02-28 09:35:00,242.37,243.11,242.37,243.11,2723.0,241.9087,242.6473,241.9087,242.6473,2723.0
2025-02-28 09:40:00,243.11,243.75,242.02,242.36,2775.0,242.6473,243.2861,241.5593,241.8987,2775.0
2025-02-28 09:45:00,242.37,242.37,241.12,241.28,3506.0,241.9087,241.9087,240.6611,240.8208,3506.0
2025-02-28 09:50:00,240.31,242.94,240.31,242.94,2384.0,239.8526,242.4776,239.8526,242.4776,2384.0
2025-02-28 09:55:00,242.86,242.99,242.26,242.73,1974.0,242.3977,242.5275,241.7989,242.268,1974.0
2025-02-28 10:00:00,242.73,243.09,242.66,242.97,10243.0,242.268,242.6273,242.1981,242.5075,10243.0
2025-02-28 10:05:00,242.66,243.4,242.66,243.13,3265.0,242.1981,242.9367,242.1981,242.6672,3265.0
2025-02-28 10:10:00,242.91,243.31,242.89,243.31,3103.0,242.4476,242.8469,242.4277,242.8469,3103.0
2025-02-28 10:15:00,243.12,243.21,242.1,242.84,3748.0,242.6572,242.7471,241.6392,242.3778,3748.0
2025-02-28 10:20:00,242.86,243.56,242.86,243.28,4794.0,242.3977,243.0964,242.3977,242.8169,4794.0
2025-02-28 10:25:00,243.36,243.36,242.68,243.15,5550.0,242.8968,242.8968,242.2181,242.6872,5550.0
2025-02-28 10:30:00,243.14,243.59,243.13,243.28,2263.0,242.6772,243.1264,242.6672,242.8169,2263.0
2025-02-28 10:35:00,243.38,243.43,243.0,243.0,2115.0,242.9168,242.9667,242.5375,242.5375,2115.0
2025-02-28 10:40:00,243.24,243.24,242.82,243.07,3176.0,242.777,242.777,242.3578,242.6073,3176.0
2025-02-28 10:45:00,243.14,243.14,242.84,243.02,3515.0,242.6772,242.6772,242.3778,242.5574,3515.0
2025-02-28 10:50:00,243.27,243.65,243.23,243.58,12104.0,242.807,243.1862,242.767,243.1164,12104.0
2025-02-28 10:55:00,243.54,243.93,243.51,243.63,2803.0,243.0764,243.4657,243.0465,243.1663,2803.0
2025-02-28 11:00:00,243.62,243.65,243.16,243.21,2333.0,243.1563,243.1862,242.6972,242.7471,2333.0
2025-02-28 11:05:00,243.4,243.54,243.26,243.54,2702.0,242.9367,243.0764,242.797,243.0764,2702.0
2025-02-28 11:10:00,243.5,243.5,243.36,243.43,1139.0,243.0365,243.0365,242.8968,242.9667,1139.0
2025-02-28 11:15:00,243.43,243.43,242.85,243.12,1801.0,242.9667,242.9667,242.3878,242.6572,1801.0
2025-02-28 11:20:00,242.89,243.12,242.67,242.67,2049.0,242.4277,242.6572,242.2081,242.2081,2049.0
2025-02-28 11:25:00,242.6,242.77,242.51,242.72,4660.0,242.1382,242.3079,242.0484,242.258,4660.0
2025-02-28 11:30:00,242.69,243.15,242.4,243.0,13965.0,242.2281,242.6872,241.9386,242.5375,13965.0
2025-02-28 11:35:00,243.01,243.6,243.0,243.54,3277.0,242.5475,243.1363,242.5375,243.0764,3277.0
2025-02-28 11:40:00,243.69,243.85,243.17,243.26,8969.0,243.2262,243.3859,242.7072,242.797,8969.0
2025-02-28 11:45:00,243.17,243.55,243.17,243.55,400.0,242.7072,243.0864,242.7072,243.0864,400.0
2025-02-28 11:50:00,243.55,243.55,243.36,243.46,1739.0,243.0864,243.0864,242.8968,242.9966,1739.0
2025-02-28 11:55:00,243.4,243.47,243.09,243.11,1939.0,242.9367,243.0066,242.6273,242.6473,1939.0
2025-02-28 12:00:00,243.17,243.35,242.89,242.89,3413.0,242.7072,242.8868,242.4277,242.4277,3413.0
2025-02-28 12:05:00,242.93,243.24,242.93,243.13,3148.0,242.4676,242.777,242.4676,242.6672,3148.0
2025-02-28 12:10:00,243.15,243.25,243.08,243.2,1202.0,242.6872,242.787,242.6173,242.7371,1202.0
2025-02-28 12:15:00,243.09,243.27,243.09,243.2,400.0,242.6273,242.807,242.6273,242.7371,400.0
2025-02-28 12:20:00,243.43,243.43,243.0,243.13,1219.0,242.9667,242.9667,242.5375,242.6672,1219.0
2025-02-28 12:25:00,243.24,243.26,243.14,243.26,400.0,242.777,242.797,242.6772,242.797,400.0
2025-02-28 12:30:00,243.01,243.01,242.85,242.91,1483.0,242.5475,242.5475,242.3878,242.4476,1483.0
2025-02-28 12:35:00,242.77,242.81,242.53,242.63,1401.0,242.3079,242.3478,242.0684,242.1682,1401.0
2025-02-28 12:40:00,242.72,242.75,242.44,242.73,7511.0,242.258,242.288,241.9785,242.268,7511.0
2025-02-28 12:45:00,242.75,242.75,242.07,242.22,7262.0,242.288,242.288,241.6092,241.759,7262.0
2025-02-28 12:50:00,242.29,242.45,241.91,241.98,6707.0,241.8288,241.9885,241.4496,241.5194,6707.0
2025-02-28 12:55:00,241.84,241.85,241.67,241.79,400.0,241.3797,241.3897,241.21,241.3298,400.0
2025-02-28 13:00:00,241.66,241.84,241.46,241.46,1283.0,241.2,241.3797,241.0004,241.0004,1283.0
2025-02-28 13:05:00,241.27,241.27,241.14,241.14,617.0,240.8108,240.8108,240.681,240.681,617.0
2025-02-28 13:10:00,240.98,241.62,240.98,241.6,3366.0,240.5213,241.1601,240.5213,241.1401,3366.0
2025-02-28 13:15:00,241.61,241.74,241.43,241.53,11997.0,241.1501,241.2799,240.9705,241.0703,11997.0
2025-02-28 13:20:00,241.23,241.53,241.03,241.32,7676.0,240.7708,241.0703,240.5712,240.8607,7676.0
2025-02-28 13:25:00,241.52,241.81,241.33,241.75,2005.0,241.0603,241.3497,240.8707,241.2899,2005.0
2025-02-28 13:30:00,241.93,242.05,241.72,242.03,940.0,241.4695,241.5893,241.2599,241.5693,940.0
2025-02-28 13:35:00,242.05,242.64,241.98,242.64,1803.0,241.5893,242.1782,241.5194,242.1782,1803.0
2025-02-28 13:40:00,242.67,242.67,242.09,242.4,3817.0,242.2081,242.2081,241.6292,241.9386,3817.0
2025-02-28 13:45:00,242.22,242.34,242.16,242.34,1516.0,241.759,241.8787,241.6991,241.8787,1516.0
2025-02-28 13:50:00,242.3,242.37,241.95,242.34,2853.0,241.8388,241.9087,241.4895,241.8787,2853.0
2025-02-28 13:55:00,242.21,242.37,241.85,241.97,11197.0,241.749,241.9087,241.3897,241.5094,11197.0
2025-02-28 14:00:00,241.66,242.12,241.64,241.8,3648.0,241.2,241.6592,241.1801,241.3398,3648.0
2025-02-28 14:05:00,241.85,242.1,241.85,242.06,2645.0,241.3897,241.6392,241.3897,241.5993,2645.0
2025-02-28 14:10:00,242.0,242.21,241.99,242.14,2097.0,241.5394,241.749,241.5294,241.6791,2097.0
2025-02-28 14:15:00,242.2,242.35,242.07,242.07,2982.0,241.739,241.8887,241.6092,241.6092,2982.0
2025-02-28 14:20:00,242.35,242.35,241.83,242.04,13961.0,241.8887,241.8887,241.3697,241.5793,13961.0
2025-02-28 14:25:00,242.13,242.35,241.97,241.97,2505.0,241.6691,241.8887,241.5094,241.5094,2505.0
2025-02-28 14:30:00,242.14,242.44,242.14,242.15,4511.0,241.6791,241.9785,241.6791,241.6891,4511.0
2025-02-28 14:35:00,242.08,242.65,242.08,242.65,4471.0,241.6192,242.1881,241.6192,242.1881,4471.0
2025-02-28 14:40:00,242.5,242.77,242.39,242.77,3379.0,242.0384,242.3079,241.9286,242.3079,3379.0
2025-02-28 14:45:00,242.78,242.78,242.47,242.67,4276.0,242.3179,242.3179,242.0085,242.2081,4276.0
2025-02-28 14:50:00,242.56,242.69,242.39,242.51,4104.0,242.0983,242.2281,241.9286,242.0484,4104.0
2025-02-28 14:55:00,242.64,242.72,242.46,242.69,1612.0,242.1782,242.258,241.9985,242.2281,1612.0
2025-02-28 15:00:00,242.79,243.37,242.77,243.37,3113.0,242.3279,242.9068,242.3079,242.9068,3113.0
2025-02-28 15:05:00,243.4,243.62,243.26,243.34,1806.0,242.9367,243.1563,242.797,242.8768,1806.0
2025-02-28 15:10:00,243.37,243.53,243.25,243.4,2108.0,242.9068,243.0665,242.787,242.9367,2108.0
2025-02-28 15:15:00,243.32,243.49,243.22,243.25,2204.0,242.8569,243.0265,242.7571,242.787,2204.0
2025-02-28 15:20:00,243.11,243.31,243.03,243.31,4864.0,242.6473,242.8469,242.5674,242.8469,4864.0
2025-02-28 15:25:00,243.19,243.81,243.18,243.81,6836.0,242.7271,243.3459,242.7171,243.3459,6836.0
2025-02-28 15:30:00,243.63,243.73,243.4,243.51,8693.0,243.1663,243.2661,242.9367,243.0465,8693.0
2025-02-28 15:35:00,243.23,243.34,242.94,242.99,4392.0,242.767,242.8768,242.4776,242.5275,4392.0
2025-02-28 15:40:00,243.06,243.43,243.06,243.23,3344.0,242.5974,242.9667,242.5974,242.767,3344.0
2025-02-28 15:45:00,243.32,244.09,243.24,244.09,12743.0,242.8569,243.6254,242.777,243.6254,12743.0
2025-02-28 15:50:00,244.21,244.46,243.98,244.25,20341.0,243.7452,243.9947,243.5156,243.7851,20341.0
2025-02-28 15:55:00,244.25,245.37,244.25,245.26,67069.0,243.7851,244.903,243.7851,244.7932,67069.0
2025-03-03 09:30:00,245.22,246.34,245.22,246.2,6450.0,244.7533,245.8711,244.7533,245.7314,6450.0
2025-03-03 09:35:00,246.19,246.19,246.03,246.04,6701.0,245.7214,245.7214,245.5617,245.5717,6701.0
2025-03-03 09:40:00,246.05,246.68,245.85,245.88,3544.0,245.5817,246.2105,245.3821,245.412,3544.0
2025-03-03 09:45:00,245.4,245.71,245.15,245.15,2829.0,244.9329,245.2423,244.6834,244.6834,2829.0
2025-03-03 09:50:00,245.09,245.91,244.73,245.88,4405.0,244.6235,245.4419,244.2642,245.412,4405.0
2025-03-03 09:55:00,245.92,246.0,245.76,246.0,2403.0,245.4519,245.5318,245.2922,245.5318,2403.0
2025-03-03 10:00:00,245.99,245.99,245.05,245.85,4932.0,245.5218,245.5218,244.5836,245.3821,4932.0
2025-03-03 10:05:00,246.03,246.31,246.03,246.21,2228.0,245.5617,245.8412,245.5617,245.7414,2228.0
2025-03-03 10:10:00,245.99,246.44,245.9,245.98,10315.0,245.5218,245.9709,245.432,245.5118,10315.0
2025-03-03 10:15:00,245.92,246.35,245.85,246.26,3601.0,245.4519,245.8811,245.3821,245.7913,3601.0
2025-03-03 10:20:00,246.26,246.79,246.26,246.69,2224.0,245.7913,246.3203,245.7913,246.2205,2224.0
2025-03-03 10:25:00,246.64,246.69,246.48,246.52,1700.0,246.1705,246.2205,246.0109,246.0508,1700.0
2025-03-03 10:30:00,246.52,246.64,246.18,246.34,2719.0,246.0508,246.1705,245.7114,245.8711,2719.0
2025-03-03 10:35:00,246.28,246.32,246.09,246.31,2433.0,245.8112,245.8512,245.6216,245.8412,2433.0
2025-03-03 10:40:00,246.29,246.73,246.27,246.69,3195.0,245.8212,246.2604,245.8013,246.2205,3195.0
2025-03-03 10:45:00,246.68,246.68,246.12,246.12,2213.0,246.2105,246.2105,245.6515,245.6515,2213.0
2025-03-03 10:50:00,246.01,246.08,245.85,246.08,300.0,245.5417,245.6116,245.3821,245.6116,300.0
2025-03-03 10:55:00,245.88,245.88,244.97,244.97,1719.0,245.412,245.412,244.5037,244.5037,1719.0
2025-03-03 11:00:00,244.93,245.05,244.35,244.35,1821.0,244.4638,244.5836,243.8849,243.8849,1821.0
2025-03-03 11:05:00,244.35,244.99,244.35,244.63,2680.0,243.8849,244.5237,243.8849,244.1644,2680.0
2025-03-03 11:10:00,244.91,244.91,244.19,244.74,2229.0,244.4438,244.4438,243.7252,244.2742,2229.0
2025-03-03 11:15:00,244.74,244.74,244.74,244.74,0.0,244.2742,244.2742,244.2742,244.2742,0.0
2025-03-03 11:20:00,244.79,244.93,244.76,244.78,2132.0,244.3241,244.4638,244.2941,244.3141,2132.0
2025-03-03 11:25:00,244.75,244.77,244.51,244.7,4530.0,244.2841,244.3041,244.0446,244.2342,4530.0
2025-03-03 11:30:00,244.84,244.85,244.66,244.67,1378.0,244.374,244.384,244.1943,244.2043,1378.0
2025-03-03 11:35:00,244.67,244.89,244.47,244.68,7853.0,244.2043,244.4239,244.0047,244.2143,7853.0
2025-03-03 11:40:00,244.72,245.09,244.71,245.01,9769.0,244.2542,244.6235,244.2442,244.5437,9769.0
2025-03-03 11:45:00,244.89,245.0,244.56,244.71,8877.0,244.4239,244.5337,244.0945,244.2442,8877.0
2025-03-03 11:50:00,244.76,245.12,244.73,245.05,3813.0,244.2941,244.6534,244.2642,244.5836,3813.0
2025-03-03 11:55:00,245.26,245.27,245.06,245.27,900.0,244.7932,244.8032,244.5936,244.8032,900.0
2025-03-03 12:00:00,245.21,245.21,244.91,245.13,631.0,244.7433,244.7433,244.4438,244.6634,631.0
2025-03-03 12:05:00,245.37,245.62,245.12,245.12,2664.0,244.903,245.1525,244.6534,244.6534,2664.0
2025-03-03 12:10:00,244.95,245.09,244.6,245.06,4443.0,244.4838,244.6235,244.1344,244.5936,4443.0
2025-03-03 12:15:00,244.84,245.45,244.84,245.42,2650.0,244.374,244.9828,244.374,244.9529,2650.0
2025-03-03 12:20:00,245.32,245.53,245.29,245.35,6635.0,244.8531,245.0627,244.8231,244.883,6635.0
2025-03-03 12:25:00,245.46,245.5,245.35,245.5,600.0,244.9928,245.0327,244.883,245.0327,600.0
2025-03-03 12:30:00,245.48,245.65,245.44,245.47,1300.0,245.0128,245.1824,244.9728,245.0028,1300.0
2025-03-03 12:35:00,245.49,245.49,245.18,245.28,1159.0,245.0227,245.0227,244.7133,244.8131,1159.0
2025-03-03 12:40:00,245.42,245.45,244.89,245.06,4226.0,244.9529,244.9828,244.4239,244.5936,4226.0
2025-03-03 12:45:00,245.06,245.76,244.93,245.76,4666.0,244.5936,245.2922,244.4638,245.2922,4666.0
2025-03-03 12:50:00,245.78,245.94,245.38,245.47,2069.0,245.3122,245.4719,244.9129,245.0028,2069.0
2025-03-03 12:55:00,245.47,245.99,245.47,245.99,5735.0,245.0028,245.5218,245.0028,245.5218,5735.0
2025-03-03 13:00:00,245.96,247.27,245.87,247.13,60154.0,245.4918,246.7994,245.402,246.6596,60154.0
2025-03-03 13:05:00,247.13,247.13,246.14,246.35,6796.0,246.6596,246.6596,245.6715,245.8811,6796.0
2025-03-03 13:10:00,246.17,246.78,246.17,246.36,9332.0,245.7014,246.3103,245.7014,245.8911,9332.0
2025-03-03 13:15:00,246.34,246.54,246.22,246.54,2959.0,245.8711,246.0707,245.7513,246.0707,2959.0
2025-03-03 13:20:00,246.53,246.63,246.01,246.21,6295.0,246.0608,246.1606,245.5417,245.7414,6295.0
2025-03-03 13:25:00,246.21,246.41,245.48,245.78,2912.0,245.7414,245.941,245.0128,245.3122,2912.0
2025-03-03 13:30:00,245.75,245.94,245.43,245.44,3771.0,245.2822,245.4719,244.9629,244.9728,3771.0
2025-03-03 13:35:00,245.41,246.0,245.4,245.77,7505.0,244.9429,245.5318,244.9329,245.3022,7505.0
2025-03-03 13:40:00,245.79,246.09,245.7,246.04,2696.0,245.3222,245.6216,245.2323,245.5717,2696.0
2025-03-03 13:45:00,246.0,246.81,245.94,246.58,4665.0,245.5318,246.3402,245.4719,246.1107,4665.0
2025-03-03 13:50:00,246.62,246.79,246.48,246.77,1501.0,246.1506,246.3203,246.0109,246.3003,1501.0
2025-03-03 13:55:00,246.47,246.62,246.23,246.34,2238.0,246.0009,246.1506,245.7613,245.8711,2238.0
2025-03-03 14:00:00,246.53,246.78,246.52,246.54,2012.0,246.0608,246.3103,246.0508,246.0707,2012.0
2025-03-03 14:05:00,246.45,246.5,246.27,246.5,2300.0,245.9809,246.0308,245.8013,246.0308,2300.0
2025-03-03 14:10:00,246.5,246.53,246.35,246.49,500.0,246.0308,246.0608,245.8811,246.0208,500.0
2025-03-03 14:15:00,246.28,246.31,245.93,245.93,2229.0,245.8112,245.8412,245.4619,245.4619,2229.0
2025-03-03 14:20:00,246.03,246.43,245.94,246.27,3869.0,245.5617,245.9609,245.4719,245.8013,3869.0
2025-03-03 14:25:00,246.03,246.03,245.78,245.94,1055.0,245.5617,245.5617,245.3122,245.4719,1055.0
2025-03-03 14:30:00,245.97,246.27,245.97,246.26,1474.0,245.5018,245.8013,245.5018,245.7913,1474.0
2025-03-03 14:35:00,246.13,246.29,245.95,246.21,2641.0,245.6615,245.8212,245.4819,245.7414,2641.0
2025-03-03 14:40:00,246.33,246.66,246.33,246.43,2622.0,245.8611,246.1905,245.8611,245.9609,2622.0
2025-03-03 14:45:00,246.42,246.62,246.36,246.59,2701.0,245.951,246.1506,245.8911,246.1206,2701.0
2025-03-03 14:50:00,246.53,246.53,245.67,245.94,11211.0,246.0608,246.0608,245.2024,245.4719,11211.0
2025-03-03 14:55:00,245.81,246.04,245.26,245.36,4542.0,245.3421,245.5717,244.7932,244.893,4542.0
2025-03-03 15:00:00,245.35,245.44,244.42,244.42,28377.0,244.883,244.9728,243.9548,243.9548,28377.0
2025-03-03 15:05:00,244.51,244.68,244.04,244.26,8838.0,244.0446,244.2143,243.5755,243.7951,8838.0
2025-03-03 15:10:00,244.33,244.33,243.95,244.1,3242.0,243.8649,243.8649,243.4857,243.6354,3242.0
2025-03-03 15:15:00,244.08,244.25,243.3,243.31,5623.0,243.6154,243.7851,242.8369,242.8469,5623.0
2025-03-03 15:20:00,243.29,243.31,242.88,243.1,5062.0,242.8269,242.8469,242.4177,242.6373,5062.0
2025-03-03 15:25:00,243.1,243.35,242.56,242.77,6026.0,242.6373,242.8868,242.0983,242.3079,6026.0
2025-03-03 15:30:00,242.92,243.81,242.88,243.67,21319.0,242.4576,243.3459,242.4177,243.2062,21319.0
2025-03-03 15:35:00,243.7,244.08,243.45,243.58,14229.0,243.2361,243.6154,242.9866,243.1164,14229.0
2025-03-03 15:40:00,243.63,243.71,243.18,243.4,18657.0,243.1663,243.2461,242.7171,242.9367,18657.0
2025-03-03 15:45:00,243.48,244.45,243.48,244.26,8819.0,243.0166,243.9847,243.0166,243.7951,8819.0
2025-03-03 15:50:00,244.12,244.3,243.91,244.16,17377.0,243.6553,243.835,243.4457,243.6953,17377.0
2025-03-03 15:55:00,244.18,244.98,244.18,244.79,44612.0,243.7152,244.5137,243.7152,244.3241,44612.0
2025-03-04 09:30:00,244.21,244.33,242.5,243.43,9327.0,243.7452,243.8649,242.0384,242.9667,9327.0
2025-03-04 09:35:00,244.5,245.33,244.29,245.25,5326.0,244.0346,244.863,243.825,244.7832,5326.0
2025-03-04 09:40:00,245.57,246.23,244.87,245.01,5125.0,245.1026,245.7613,244.4039,244.5437,5125.0
2025-03-04 09:45:00,245.01,245.01,243.99,244.34,3346.0,244.5437,244.5437,243.5256,243.8749,3346.0
2025-03-04 09:50:00,243.75,243.83,243.31,243.31,948.0,243.2861,243.3659,242.8469,242.8469,948.0
2025-03-04 09:55:00,243.25,243.59,242.05,242.12,3400.0,242.787,243.1264,241.5893,241.6592,3400.0
2025-03-04 10:00:00,242.12,242.52,241.81,242.23,7163.0,241.6592,242.0584,241.3497,241.7689,7163.0
2025-03-04 10:05:00,242.57,242.58,241.92,242.3,5124.0,242.1083,242.1183,241.4595,241.8388,5124.0
2025-03-04 10:10:00,242.3,242.3,241.51,241.91,4262.0,241.8388,241.8388,241.0503,241.4496,4262.0
2025-03-04 10:15:00,241.69,242.05,241.35,241.36,19647.0,241.23,241.5893,240.8906,240.9006,19647.0
2025-03-04 10:20:00,241.63,242.7,241.63,242.55,8851.0,241.1701,242.238,241.1701,242.0883,8851.0
2025-03-04 10:25:00,242.61,243.32,242.4,243.04,4409.0,242.1482,242.8569,241.9386,242.5774,4409.0
2025-03-04 10:30:00,243.17,243.28,242.89,243.28,500.0,242.7072,242.8169,242.4277,242.8169,500.0
2025-03-04 10:35:00,243.03,243.86,242.8,243.45,14323.0,242.5674,243.3958,242.3379,242.9866,14323.0
2025-03-04 10:40:00,243.54,243.54,242.9,243.23,2648.0,243.0764,243.0764,242.4377,242.767,2648.0
2025-03-04 10:45:00,243.28,243.28,242.54,243.16,3709.0,242.8169,242.8169,242.0784,242.6972,3709.0
2025-03-04 10:50:00,242.76,243.0,242.41,242.83,1900.0,242.2979,242.5375,241.9486,242.3678,1900.0
2025-03-04 10:55:00,242.88,242.94,242.58,242.68,2000.0,242.4177,242.4776,242.1183,242.2181,2000.0
2025-03-04 11:00:00,242.68,243.45,242.51,243.32,9828.0,242.2181,242.9866,242.0484,242.8569,9828.0
2025-03-04 11:05:00,243.02,243.08,242.47,242.77,2400.0,242.5574,242.6173,242.0085,242.3079,2400.0
2025-03-04 11:10:00,242.78,243.52,242.78,243.52,2555.0,242.3179,243.0565,242.3179,243.0565,2555.0
2025-03-04 11:15:00,243.2,243.3,242.83,242.83,1808.0,242.7371,242.8369,242.3678,242.3678,1808.0
2025-03-04 11:20:00,242.7,243.08,242.6,242.6,2491.0,242.238,242.6173,242.1382,242.1382,2491.0
2025-03-04 11:25:00,242.3,242.43,241.85,242.43,2400.0,241.8388,241.9686,241.3897,241.9686,2400.0
2025-03-04 11:30:00,242.45,242.55,241.94,242.09,4555.0,241.9885,242.0883,241.4795,241.6292,4555.0
2025-03-04 11:35:00,242.0,242.43,241.84,241.94,3500.0,241.5394,241.9686,241.3797,241.4795,3500.0
2025-03-04 11:40:00,242.25,242.9,242.18,242.74,3517.0,241.7889,242.4377,241.719,242.278,3517.0
2025-03-04 11:45:00,243.0,243.22,242.84,243.22,1048.0,242.5375,242.7571,242.3778,242.7571,1048.0
2025-03-04 11:50:00,243.25,243.25,242.9,243.09,1148.0,242.787,242.787,242.4377,242.6273,1148.0
2025-03-04 11:55:00,243.34,243.34,242.88,242.96,11080.0,242.8768,242.8768,242.4177,242.4976,11080.0
2025-03-04 12:00:00,242.96,243.06,242.59,242.79,4260.0,242.4976,242.5974,242.1283,242.3279,4260.0
2025-03-04 12:05:00,242.63,242.66,242.23,242.23,2749.0,242.1682,242.1981,241.7689,241.7689,2749.0
2025-03-04 12:10:00,242.35,242.94,242.24,242.7,5947.0,241.8887,242.4776,241.7789,242.238,5947.0
2025-03-04 12:15:00,242.7,243.34,242.62,243.14,5641.0,242.238,242.8768,242.1582,242.6772,5641.0
2025-03-04 12:20:00,243.33,243.39,243.14,243.28,6496.0,242.8668,242.9267,242.6772,242.8169,6496.0
2025-03-04 12:25:00,243.38,243.5,243.04,243.15,16735.0,242.9168,243.0365,242.5774,242.6872,16735.0
2025-03-04 12:30:00,243.2,244.33,243.15,244.23,6459.0,242.7371,243.8649,242.6872,243.7651,6459.0
2025-03-04 12:35:00,244.19,244.19,243.99,244.04,1320.0,243.7252,243.7252,243.5256,243.5755,1320.0
2025-03-04 12:40:00,243.92,244.06,243.8,243.92,1125.0,243.4557,243.5955,243.336,243.4557,1125.0
2025-03-04 12:45:00,243.92,244.11,243.42,243.43,5729.0,243.4557,243.6454,242.9567,242.9667,5729.0
2025-03-04 12:50:00,243.43,243.43,243.07,243.2,500.0,242.9667,242.9667,242.6073,242.7371,500.0
2025-03-04 12:55:00,242.84,243.11,242.51,243.09,1457.0,242.3778,242.6473,242.0484,242.6273,1457.0
2025-03-04 13:00:00,242.8,243.09,242.77,242.77,1990.0,242.3379,242.6273,242.3079,242.3079,1990.0
2025-03-04 13:05:00,242.76,243.29,242.51,243.12,1998.0,242.2979,242.8269,242.0484,242.6572,1998.0
2025-03-04 13:10:00,243.4,243.86,243.33,243.83,5642.0,242.9367,243.3958,242.8668,243.3659,5642.0
2025-03-04 13:15:00,243.71,243.81,243.46,243.62,4223.0,243.2461,243.3459,242.9966,243.1563,4223.0
2025-03-04 13:20:00,243.53,243.53,242.86,243.04,4986.0,243.0665,243.0665,242.3977,242.5774,4986.0
2025-03-04 13:25:00,243.03,243.03,242.81,243.01,1161.0,242.5674,242.5674,242.3478,242.5475,1161.0
2025-03-04 13:30:00,242.93,243.55,242.82,243.41,5766.0,242.4676,243.0864,242.3578,242.9467,5766.0
2025-03-04 13:35:00,243.4,243.88,243.29,243.88,3050.0,242.9367,243.4158,242.8269,243.4158,3050.0
2025-03-04 13:40:00,244.0,244.2,243.84,244.01,5168.0,243.5356,243.7352,243.3759,243.5456,5168.0
2025-03-04 13:45:00,244.2,244.69,243.86,243.86,5111.0,243.7352,244.2243,243.3958,243.3958,5111.0
2025-03-04 13:50:00,244.2,244.27,244.02,244.05,800.0,243.7352,243.8051,243.5555,243.5855,800.0
2025-03-04 13:55:00,244.36,244.99,244.35,244.99,2268.0,243.8949,244.5237,243.8849,244.5237,2268.0
2025-03-04 14:00:00,244.84,245.23,244.83,245.23,500.0,244.374,244.7632,244.364,244.7632,500.0
2025-03-04 14:05:00,245.34,245.82,245.32,245.77,1051.0,244.873,245.3521,244.8531,245.3022,1051.0
2025-03-04 14:10:00,245.67,246.0,245.52,245.52,2212.0,245.2024,245.5318,245.0527,245.0527,2212.0
2025-03-04 14:15:00,245.69,246.0,245.5,245.5,20391.0,245.2224,245.5318,245.0327,245.0327,20391.0
2025-03-04 14:20:00,245.53,246.12,245.5,245.91,5983.0,245.0627,245.6515,245.0327,245.4419,5983.0
2025-03-04 14:25:00,245.84,245.96,245.5,245.61,4646.0,245.3721,245.4918,245.0327,245.1425,4646.0
2025-03-04 14:30:00,245.86,245.86,245.34,245.51,6849.0,245.392,245.392,244.873,245.0427,6849.0
2025-03-04 14:35:00,245.54,245.92,245.49,245.67,12462.0,245.0726,245.4519,245.0227,245.2024,12462.0
2025-03-04 14:40:00,245.89,246.16,245.8,245.92,1931.0,245.422,245.6915,245.3321,245.4519,1931.0
2025-03-04 14:45:00,245.91,246.09,245.67,245.67,3218.0,245.4419,245.6216,245.2024,245.2024,3218.0
2025-03-04 14:50:00,245.84,246.12,245.78,245.87,3898.0,245.3721,245.6515,245.3122,245.402,3898.0
2025-03-04 14:55:00,245.71,246.01,245.71,245.92,4755.0,245.2423,245.5417,245.2423,245.4519,4755.0
2025-03-04 15:00:00,246.06,246.15,245.5,245.81,15466.0,245.5917,245.6815,245.0327,245.3421,15466.0
2025-03-04 15:05:00,245.54,245.69,245.52,245.61,2075.0,245.0726,245.2224,245.0527,245.1425,2075.0
2025-03-04 15:10:00,245.6,245.92,245.6,245.81,6035.0,245.1325,245.4519,245.1325,245.3421,6035.0
2025-03-04 15:15:00,245.81,246.03,245.55,245.98,8265.0,245.3421,245.5617,245.0826,245.5118,8265.0
2025-03-04 15:20:00,245.99,246.77,245.94,246.71,6188.0,245.5218,246.3003,245.4719,246.2404,6188.0
2025-03-04 15:25:00,246.71,246.71,246.01,246.04,18272.0,246.2404,246.2404,245.5417,245.5717,18272.0
2025-03-04 15:30:00,245.89,246.04,244.67,244.92,42567.0,245.422,245.5717,244.2043,244.4538,42567.0
2025-03-04 15:35:00,244.93,245.24,244.22,244.29,17648.0,244.4638,244.7732,243.7552,243.825,17648.0
2025-03-04 15:40:00,244.04,244.62,243.73,244.59,8718.0,243.5755,244.1544,243.2661,244.1245,8718.0
2025-03-04 15:45:00,244.6,244.61,243.39,243.39,10429.0,244.1344,244.1444,242.9267,242.9267,10429.0
2025-03-04 15:50:00,243.39,243.56,241.86,242.65,39278.0,242.9267,243.0964,241.3996,242.1881,39278.0
2025-03-04 15:55:00,242.77,243.2,242.35,243.17,84346.0,242.3079,242.7371,241.8887,242.7072,84346.0
2025-03-05 09:30:00,242.47,244.49,241.05,241.11,13514.0,242.0085,244.0246,240.5912,240.6511,13514.0
2025-03-05 09:35:00,241.1,242.68,240.49,242.66,5312.0,240.6411,242.2181,240.0323,242.1981,5312.0
2025-03-05 09:40:00,242.93,243.3,242.93,243.03,830.0,242.4676,242.8369,242.4676,242.5674,830.0
2025-03-05 09:45:00,242.5,242.79,241.68,242.15,5924.0,242.0384,242.3279,241.22,241.6891,5924.0
2025-03-05 09:50:00,242.16,242.78,242.15,242.42,2712.0,241.6991,242.3179,241.6891,241.9586,2712.0
2025-03-05 09:55:00,242.4,242.42,241.38,241.53,10797.0,241.9386,241.9586,240.9206,241.0703,10797.0
2025-03-05 10:00:00,242.09,243.59,241.6,242.17,3772.0,241.6292,243.1264,241.1401,241.7091,3772.0
2025-03-05 10:05:00,242.01,242.31,241.35,242.18,2754.0,241.5494,241.8488,240.8906,241.719,2754.0
2025-03-05 10:10:00,242.2,242.65,241.6,242.21,6148.0,241.739,242.1881,241.1401,241.749,6148.0
2025-03-05 10:15:00,241.99,242.1,241.5,241.52,14779.0,241.5294,241.6392,241.0403,241.0603,14779.0
2025-03-05 10:20:00,241.53,242.41,241.5,242.41,12363.0,241.0703,241.9486,241.0403,241.9486,12363.0
2025-03-05 10:25:00,242.29,242.29,241.5,241.82,4916.0,241.8288,241.8288,241.0403,241.3597,4916.0
2025-03-05 10:30:00,241.95,242.17,241.6,241.82,2599.0,241.4895,241.7091,241.1401,241.3597,2599.0
2025-03-05 10:35:00,241.9,242.05,241.61,242.05,2597.0,241.4396,241.5893,241.1501,241.5893,2597.0
2025-03-05 10:40:00,241.95,242.29,241.81,241.83,2647.0,241.4895,241.8288,241.3497,241.3697,2647.0
2025-03-05 10:45:00,241.81,241.86,241.4,241.56,9875.0,241.3497,241.3996,240.9405,241.1002,9875.0
2025-03-05 10:50:00,241.49,242.17,241.33,242.09,8987.0,241.0304,241.7091,240.8707,241.6292,8987.0
2025-03-05 10:55:00,242.1,242.1,241.76,241.76,1395.0,241.6392,241.6392,241.2998,241.2998,1395.0
2025-03-05 11:00:00,241.6,241.69,241.02,241.37,13412.0,241.1401,241.23,240.5612,240.9106,13412.0
2025-03-05 11:05:00,241.45,241.7,241.32,241.62,1701.0,240.9904,241.24,240.8607,241.1601,1701.0
2025-03-05 11:10:00,241.42,241.91,241.24,241.91,2852.0,240.9605,241.4496,240.7808,241.4496,2852.0
2025-03-05 11:15:00,241.91,241.91,241.35,241.36,3037.0,241.4496,241.4496,240.8906,240.9006,3037.0
2025-03-05 11:20:00,241.34,241.59,241.16,241.54,4564.0,240.8806,241.1302,240.701,241.0803,4564.0
2025-03-05 11:25:00,241.6,241.72,241.28,241.72,6398.0,241.1401,241.2599,240.8208,241.2599,6398.0
2025-03-05 11:30:00,241.62,241.63,241.19,241.19,5313.0,241.1601,241.1701,240.7309,240.7309,5313.0
2025-03-05 11:35:00,241.24,241.72,241.24,241.71,2325.0,240.7808,241.2599,240.7808,241.2499,2325.0
2025-03-05 11:40:00,241.44,241.49,240.84,240.84,2826.0,240.9804,241.0304,240.3816,240.3816,2826.0
2025-03-05 11:45:00,240.77,240.87,240.49,240.87,2263.0,240.3117,240.4115,240.0323,240.4115,2263.0
2025-03-05 11:50:00,240.56,241.24,240.52,241.09,3792.0,240.1021,240.7808,240.0622,240.6311,3792.0
2025-03-05 11:55:00,241.32,241.93,241.05,241.74,5044.0,240.8607,241.4695,240.5912,241.2799,5044.0
2025-03-05 12:00:00,241.8,242.46,241.8,241.96,3612.0,241.3398,241.9985,241.3398,241.4995,3612.0
2025-03-05 12:05:00,241.88,241.88,241.53,241.86,1302.0,241.4196,241.4196,241.0703,241.3996,1302.0
2025-03-05 12:10:00,241.97,242.2,241.95,242.0,3493.0,241.5094,241.739,241.4895,241.5394,3493.0
2025-03-05 12:15:00,242.12,242.12,241.85,242.0,1204.0,241.6592,241.6592,241.3897,241.5394,1204.0
2025-03-05 12:20:00,241.88,242.53,241.88,242.31,2561.0,241.4196,242.0684,241.4196,241.8488,2561.0
2025-03-05 12:25:00,242.21,242.57,242.07,242.57,1843.0,241.749,242.1083,241.6092,242.1083,1843.0
2025-03-05 12:30:00,242.7,243.03,242.7,242.75,3638.0,242.238,242.5674,242.238,242.288,3638.0
2025-03-05 12:35:00,242.75,242.89,242.73,242.75,1981.0,242.288,242.4277,242.268,242.288,1981.0
2025-03-05 12:40:00,242.87,243.18,242.74,243.16,3139.0,242.4077,242.7171,242.278,242.6972,3139.0
2025-03-05 12:45:00,243.13,243.16,242.73,243.16,2000.0,242.6672,242.6972,242.268,242.6972,2000.0
2025-03-05 12:50:00,243.26,243.5,243.18,243.27,1692.0,242.797,243.0365,242.7171,242.807,1692.0
2025-03-05 12:55:00,243.18,243.42,243.06,243.35,2444.0,242.7171,242.9567,242.5974,242.8868,2444.0
2025-03-05 13:00:00,243.41,243.54,243.41,243.54,300.0,242.9467,243.0764,242.9467,243.0764,300.0
2025-03-05 13:05:00,243.48,243.48,242.43,242.56,10740.0,243.0166,243.0166,241.9686,242.0983,10740.0
2025-03-05 13:10:00,242.79,243.14,242.76,242.9,1200.0,242.3279,242.6772,242.2979,242.4377,1200.0
2025-03-05 13:15:00,242.91,243.16,242.87,243.13,1020.0,242.4476,242.6972,242.4077,242.6672,1020.0
2025-03-05 13:20:00,243.4,243.41,243.05,243.12,1492.0,242.9367,242.9467,242.5874,242.6572,1492.0
2025-03-05 13:25:00,243.12,243.33,242.91,243.33,1497.0,242.6572,242.8668,242.4476,242.8668,1497.0
2025-03-05 13:30:00,243.15,243.2,242.46,242.9,3960.0,242.6872,242.7371,241.9985,242.4377,3960.0
2025-03-05 13:35:00,242.64,242.96,242.6,242.8,7900.0,242.1782,242.4976,242.1382,242.3379,7900.0
2025-03-05 13:40:00,242.55,242.71,242.09,242.17,2895.0,242.0883,242.248,241.6292,241.7091,2895.0
2025-03-05 13:45:00,242.14,242.94,242.14,242.94,3993.0,241.6791,242.4776,241.6791,242.4776,3993.0
2025-03-05 13:50:00,243.06,243.29,243.05,243.06,5189.0,242.5974,242.8269,242.5874,242.5974,5189.0
2025-03-05 13:55:00,243.24,243.42,243.05,243.41,3001.0,242.777,242.9567,242.5874,242.9467,3001.0
2025-03-05 14:00:00,243.4,243.71,243.3,243.65,4867.0,242.9367,243.2461,242.8369,243.1862,4867.0
2025-03-05 14:05:00,243.69,244.52,243.69,244.52,4723.0,243.2262,244.0546,243.2262,244.0546,4723.0
2025-03-05 14:10:00,244.4,244.51,244.28,244.39,2299.0,243.9348,244.0446,243.815,243.9248,2299.0
2025-03-05 14:15:00,244.46,244.46,243.87,243.88,2229.0,243.9947,243.9947,243.4058,243.4158,2229.0
2025-03-05 14:20:00,243.88,244.47,243.88,244.47,1941.0,243.4158,244.0047,243.4158,244.0047,1941.0
2025-03-05 14:25:00,244.46,244.46,244.08,244.28,2033.0,243.9947,243.9947,243.6154,243.815,2033.0
2025-03-05 14:30:00,244.17,244.37,244.05,244.37,1274.0,243.7053,243.9049,243.5855,243.9049,1274.0
2025-03-05 14:35:00,244.25,244.35,243.94,244.24,3821.0,243.7851,243.8849,243.4757,243.7751,3821.0
2025-03-05 14:40:00,244.25,244.39,244.08,244.08,1162.0,243.7851,243.9248,243.6154,243.6154,1162.0
2025-03-05 14:45:00,244.1,244.57,243.95,244.42,2969.0,243.6354,244.1045,243.4857,243.9548,2969.0
2025-03-05 14:50:00,244.54,244.54,244.38,244.45,1112.0,244.0745,244.0745,243.9149,243.9847,1112.0
2025-03-05 14:55:00,244.49,244.57,243.99,243.99,2489.0,244.0246,244.1045,243.5256,243.5256,2489.0
2025-03-05 15:00:00,244.06,244.8,244.06,244.8,3013.0,243.5955,244.3341,243.5955,244.3341,3013.0
2025-03-05 15:05:00,244.7,244.98,244.6,244.96,3208.0,244.2342,244.5137,244.1344,244.4937,3208.0
2025-03-05 15:10:00,244.87,244.96,244.72,244.72,2416.0,244.4039,244.4937,244.2542,244.2542,2416.0
2025-03-05 15:15:00,244.72,244.83,243.8,244.07,5428.0,244.2542,244.364,243.336,243.6054,5428.0
2025-03-05 15:20:00,244.11,244.5,243.5,244.5,10377.0,243.6454,244.0346,243.0365,244.0346,10377.0
2025-03-05 15:25:00,244.51,245.01,244.51,244.95,3608.0,244.0446,244.5437,244.0446,244.4838,3608.0
2025-03-05 15:30:00,244.85,244.85,244.35,244.58,4416.0,244.384,244.384,243.8849,244.1145,4416.0
2025-03-05 15:35:00,244.49,244.82,244.45,244.67,4451.0,244.0246,244.354,243.9847,244.2043,4451.0
2025-03-05 15:40:00,244.56,244.89,244.47,244.77,7453.0,244.0945,244.4239,244.0047,244.3041,7453.0
2025-03-05 15:45:00,244.66,244.66,244.35,244.41,6799.0,244.1943,244.1943,243.8849,243.9448,6799.0
2025-03-05 15:50:00,244.5,244.62,243.82,244.57,10641.0,244.0346,244.1544,243.3559,244.1045,10641.0
2025-03-05 15:55:00,244.51,245.3,244.46,244.87,52755.0,244.0446,244.8331,243.9947,244.4039,52755.0
2025-03-06 09:30:00,241.84,241.84,240.32,240.75,12712.0,241.3797,241.3797,239.8626,240.2918,12712.0
2025-03-06 09:35:00,240.4,242.78,240.4,242.34,5398.0,239.9424,242.3179,239.9424,241.8787,5398.0
2025-03-06 09:40:00,242.63,242.63,241.92,241.95,2555.0,242.1682,242.1682,241.4595,241.4895,2555.0
2025-03-06 09:45:00,242.04,243.76,242.04,243.76,6664.0,241.5793,243.296,241.5793,243.296,6664.0
2025-03-06 09:50:00,244.03,244.66,243.84,243.84,9770.0,243.5655,244.1943,243.3759,243.3759,9770.0
2025-03-06 09:55:00,243.84,244.03,242.51,242.7,7909.0,243.3759,243.5655,242.0484,242.238,7909.0
2025-03-06 10:00:00,242.61,243.2,242.26,243.2,6039.0,242.1482,242.7371,241.7989,242.7371,6039.0
2025-03-06 10:05:00,243.4,244.17,243.18,243.78,4162.0,242.9367,243.7053,242.7171,243.316,4162.0
2025-03-06 10:10:00,243.63,244.03,243.2,243.2,2843.0,243.1663,243.5655,242.7371,242.7371,2843.0
2025-03-06 10:15:00,243.2,243.2,242.8,243.02,2100.0,242.7371,242.7371,242.3379,242.5574,2100.0
2025-03-06 10:20:00,242.76,243.43,242.69,243.31,5323.0,242.2979,242.9667,242.2281,242.8469,5323.0
2025-03-06 10:25:00,243.3,243.64,242.84,243.64,4163.0,242.8369,243.1763,242.3778,243.1763,4163.0
2025-03-06 10:30:00,243.51,244.05,243.35,243.67,4964.0,243.0465,243.5855,242.8868,243.2062,4964.0
2025-03-06 10:35:00,243.74,245.06,243.74,244.94,4288.0,243.2761,244.5936,243.2761,244.4738,4288.0
2025-03-06 10:40:00,245.09,245.26,244.61,244.61,3701.0,244.6235,244.7932,244.1444,244.1444,3701.0
2025-03-06 10:45:00,244.98,245.15,244.62,244.76,2178.0,244.5137,244.6834,244.1544,244.2941,2178.0
2025-03-06 10:50:00,244.63,244.86,244.19,244.39,5424.0,244.1644,244.3939,243.7252,243.9248,5424.0
2025-03-06 10:55:00,244.25,245.19,244.02,244.99,4515.0,243.7851,244.7233,243.5555,244.5237,4515.0
2025-03-06 11:00:00,245.19,245.33,244.96,244.96,2287.0,244.7233,244.863,244.4937,244.4937,2287.0
2025-03-06 11:05:00,244.96,245.53,244.88,245.53,3082.0,244.4937,245.0627,244.4139,245.0627,3082.0
2025-03-06 11:10:00,245.41,246.24,245.4,245.84,12194.0,244.9429,245.7713,244.9329,245.3721,12194.0
2025-03-06 11:15:00,245.83,246.08,245.58,245.78,9811.0,245.3621,245.6116,245.1126,245.3122,9811.0
2025-03-06 11:20:00,245.78,245.99,245.3,245.41,6341.0,245.3122,245.5218,244.8331,244.9429,6341.0
2025-03-06 11:25:00,245.66,246.49,245.37,246.46,9653.0,245.1924,246.0208,244.903,245.9909,9653.0
2025-03-06 11:30:00,246.3,246.58,245.85,246.17,9102.0,245.8312,246.1107,245.3821,245.7014,9102.0
2025-03-06 11:35:00,246.08,246.25,245.67,245.78,9432.0,245.6116,245.7813,245.2024,245.3122,9432.0
2025-03-06 11:40:00,245.76,245.9,245.41,245.53,15457.0,245.2922,245.432,244.9429,245.0627,15457.0
2025-03-06 11:45:00,245.71,245.99,245.63,245.76,1024.0,245.2423,245.5218,245.1625,245.2922,1024.0
2025-03-06 11:50:00,245.76,245.76,245.38,245.38,6850.0,245.2922,245.2922,244.9129,244.9129,6850.0
2025-03-06 11:55:00,245.38,245.53,245.14,245.3,5286.0,244.9129,245.0627,244.6734,244.8331,5286.0
2025-03-06 12:00:00,245.3,245.3,244.67,244.8,2901.0,244.8331,244.8331,244.2043,244.3341,2901.0
2025-03-06 12:05:00,244.8,244.98,244.31,244.87,6634.0,244.3341,244.5137,243.845,244.4039,6634.0
2025-03-06 12:10:00,244.84,244.88,244.58,244.88,6417.0,244.374,244.4139,244.1145,244.4139,6417.0
2025-03-06 12:15:00,244.49,245.05,244.49,244.95,2494.0,244.0246,244.5836,244.0246,244.4838,2494.0
2025-03-06 12:20:00,245.18,245.18,244.77,244.79,3462.0,244.7133,244.7133,244.3041,244.3241,3462.0
2025-03-06 12:25:00,244.79,244.79,244.42,244.6,6374.0,244.3241,244.3241,243.9548,244.1344,6374.0
2025-03-06 12:30:00,244.83,245.44,244.45,244.71,2284.0,244.364,244.9728,243.9847,244.2442,2284.0
2025-03-06 12:35:00,244.68,245.01,244.68,244.74,1000.0,244.2143,244.5437,244.2143,244.2742,1000.0
2025-03-06 12:40:00,244.74,245.29,244.53,244.66,12478.0,244.2742,244.8231,244.0646,244.1943,12478.0
2025-03-06 12:45:00,244.66,244.66,243.81,243.86,7406.0,244.1943,244.1943,243.3459,243.3958,7406.0
2025-03-06 12:50:00,244.2,244.2,243.97,244.09,900.0,243.7352,243.7352,243.5056,243.6254,900.0
2025-03-06 12:55:00,244.13,245.1,244.13,244.44,7675.0,243.6653,244.6335,243.6653,243.9747,7675.0
2025-03-06 13:00:00,244.43,244.58,244.2,244.2,2707.0,243.9648,244.1145,243.7352,243.7352,2707.0
2025-03-06 13:05:00,244.08,244.45,244.03,244.19,3641.0,243.6154,243.9847,243.5655,243.7252,3641.0
2025-03-06 13:10:00,244.27,244.58,244.02,244.42,4204.0,243.8051,244.1145,243.5555,243.9548,4204.0
2025-03-06 13:15:00,244.7,244.91,244.5,244.58,3600.0,244.2342,244.4438,244.0346,244.1145,3600.0
2025-03-06 13:20:00,244.72,245.07,244.67,245.07,1520.0,244.2542,244.6035,244.2043,244.6035,1520.0
2025-03-06 13:25:00,245.16,245.16,244.35,244.36,5457.0,244.6934,244.6934,243.8849,243.8949,5457.0
2025-03-06 13:30:00,244.15,244.36,243.87,243.87,6579.0,243.6853,243.8949,243.4058,243.4058,6579.0
2025-03-06 13:35:00,243.94,243.98,243.38,243.41,3810.0,243.4757,243.5156,242.9168,242.9467,3810.0
2025-03-06 13:40:00,243.3,243.36,242.69,243.12,2500.0,242.8369,242.8968,242.2281,242.6572,2500.0
2025-03-06 13:45:00,243.12,243.52,242.99,243.51,2854.0,242.6572,243.0565,242.5275,243.0465,2854.0
2025-03-06 13:50:00,243.32,243.9,243.29,243.54,2429.0,242.8569,243.4358,242.8269,243.0764,2429.0
2025-03-06 13:55:00,243.55,243.69,243.21,243.54,1655.0,243.0864,243.2262,242.7471,243.0764,1655.0
2025-03-06 14:00:00,243.38,243.57,242.99,242.99,2610.0,242.9168,243.1064,242.5275,242.5275,2610.0
2025-03-06 14:05:00,243.39,243.83,243.38,243.83,1450.0,242.9267,243.3659,242.9168,243.3659,1450.0
2025-03-06 14:10:00,243.82,244.34,243.68,243.81,4839.0,243.3559,243.8749,243.2162,243.3459,4839.0
2025-03-06 14:15:00,243.79,243.81,243.36,243.36,2201.0,243.326,243.3459,242.8968,242.8968,2201.0
2025-03-06 14:20:00,243.36,243.78,243.16,243.66,1900.0,242.8968,243.316,242.6972,243.1962,1900.0
2025-03-06 14:25:00,243.49,244.05,243.3,243.67,11311.0,243.0265,243.5855,242.8369,243.2062,11311.0
2025-03-06 14:30:00,243.91,244.13,243.79,244.04,1910.0,243.4457,243.6653,243.326,243.5755,1910.0
2025-03-06 14:35:00,244.05,244.4,243.77,244.18,3771.0,243.5855,243.9348,243.306,243.7152,3771.0
2025-03-06 14:40:00,244.08,244.98,243.85,244.59,5205.0,243.6154,244.5137,243.3859,244.1245,5205.0
2025-03-06 14:45:00,244.76,245.45,244.63,245.45,4904.0,244.2941,244.9828,244.1644,244.9828,4904.0
2025-03-06 14:50:00,245.45,246.04,245.45,245.65,3312.0,244.9828,245.5717,244.9828,245.1824,3312.0
2025-03-06 14:55:00,245.6,245.82,244.17,244.39,13506.0,245.1325,245.3521,243.7053,243.9248,13506.0
2025-03-06 15:00:00,244.17,244.57,244.1,244.31,5938.0,243.7053,244.1045,243.6354,243.845,5938.0
2025-03-06 15:05:00,244.75,244.75,244.44,244.55,4699.0,244.2841,244.2841,243.9747,244.0845,4699.0
2025-03-06 15:10:00,244.83,244.98,244.39,244.75,9529.0,244.364,244.5137,243.9248,244.2841,9529.0
2025-03-06 15:15:00,244.74,244.93,244.3,244.92,6729.0,244.2742,244.4638,243.835,244.4538,6729.0
2025-03-06 15:20:00,244.8,244.92,244.14,244.14,5000.0,244.3341,244.4538,243.6753,243.6753,5000.0
2025-03-06 15:25:00,244.4,245.28,244.38,245.28,12078.0,243.9348,244.8131,243.9149,244.8131,12078.0
2025-03-06 15:30:00,245.39,246.03,245.26,245.67,26761.0,244.9229,245.5617,244.7932,245.2024,26761.0
2025-03-06 15:35:00,245.68,246.36,245.47,245.58,22710.0,245.2124,245.8911,245.0028,245.1126,22710.0
2025-03-06 15:40:00,245.59,245.6,244.88,245.0,38693.0,245.1225,245.1325,244.4139,244.5337,38693.0
2025-03-06 15:45:00,244.88,245.78,244.88,245.75,9323.0,244.4139,245.3122,244.4139,245.2822,9323.0
2025-03-06 15:50:00,245.79,245.98,245.53,245.83,37625.0,245.3222,245.5118,245.0627,245.3621,37625.0
2025-03-06 15:55:00,246.02,246.38,245.5,245.82,77494.0,245.5517,245.911,245.0327,245.3521,77494.0
2025-03-07 09:30:00,245.6,247.51,245.58,245.96,9898.0,245.1325,247.0389,245.1126,245.4918,9898.0
2025-03-07 09:35:00,245.93,247.45,245.91,246.98,6258.0,245.4619,246.979,245.4419,246.5099,6258.0
2025-03-07 09:40:00,246.99,247.72,246.65,246.91,4058.0,246.5199,247.2485,246.1805,246.44,4058.0
2025-03-07 09:45:00,247.41,249.01,247.41,249.01,1525.0,246.9391,248.536,246.9391,248.536,1525.0
2025-03-07 09:50:00,249.23,250.01,249.03,250.01,1095.0,248.7556,249.5341,248.556,249.5341,1095.0
2025-03-07 09:55:00,249.99,250.15,249.76,249.76,2525.0,249.5142,249.6739,249.2846,249.2846,2525.0
2025-03-07 10:00:00,249.76,250.1,249.23,249.82,12080.0,249.2846,249.624,248.7556,249.3445,12080.0
2025-03-07 10:05:00,249.82,250.25,249.49,249.93,10507.0,249.3445,249.7737,249.0151,249.4543,10507.0
2025-03-07 10:10:00,249.93,249.93,249.16,249.32,14211.0,249.4543,249.4543,248.6858,248.8454,14211.0
2025-03-07 10:15:00,249.47,249.87,249.2,249.86,8874.0,248.9952,249.3944,248.7257,249.3844,8874.0
2025-03-07 10:20:00,249.86,251.0,249.69,251.0,3424.0,249.3844,250.5223,249.2147,250.5223,3424.0
2025-03-07 10:25:00,250.72,250.73,250.12,250.73,6525.0,250.2428,250.2528,249.6439,250.2528,6525.0
2025-03-07 10:30:00,250.42,250.45,249.9,250.24,7312.0,249.9434,249.9733,249.4243,249.7637,7312.0
2025-03-07 10:35:00,250.21,250.21,249.46,249.56,13324.0,249.7338,249.7338,248.9852,249.085,13324.0
2025-03-07 10:40:00,249.56,250.8,249.47,250.8,6457.0,249.085,250.3226,248.9952,250.3226,6457.0
2025-03-07 10:45:00,250.65,251.77,250.29,251.26,9578.0,250.1729,251.2908,249.8136,250.7818,9578.0
2025-03-07 10:50:00,251.58,251.58,250.36,250.55,11231.0,251.1011,251.1011,249.8835,250.0731,11231.0
2025-03-07 10:55:00,250.7,250.7,250.11,250.11,5325.0,250.2228,250.2228,249.6339,249.6339,5325.0
2025-03-07 11:00:00,250.25,250.59,250.05,250.53,4169.0,249.7737,250.113,249.5741,250.0531,4169.0
2025-03-07 11:05:00,250.34,250.7,250.11,250.44,5448.0,249.8635,250.2228,249.6339,249.9633,5448.0
2025-03-07 11:10:00,250.44,250.44,250.05,250.23,4094.0,249.9633,249.9633,249.5741,249.7537,4094.0
2025-03-07 11:15:00,250.26,250.55,249.99,250.33,5791.0,249.7837,250.0731,249.5142,249.8535,5791.0
2025-03-07 11:20:00,250.38,250.58,249.83,249.91,6291.0,249.9034,250.103,249.3545,249.4343,6291.0
2025-03-07 11:25:00,249.92,250.04,249.57,249.77,11567.0,249.4443,249.5641,249.095,249.2946,11567.0
2025-03-07 11:30:00,249.76,250.03,249.61,249.98,7582.0,249.2846,249.5541,249.1349,249.5042,7582.0
2025-03-07 11:35:00,249.83,250.56,249.82,250.53,5355.0,249.3545,250.0831,249.3445,250.0531,5355.0
2025-03-07 11:40:00,250.44,250.58,250.09,250.26,5231.0,249.9633,250.103,249.614,249.7837,5231.0
2025-03-07 11:45:00,250.38,250.61,250.03,250.22,7735.0,249.9034,250.133,249.5541,249.7437,7735.0
2025-03-07 11:50:00,250.29,250.38,249.61,250.32,7992.0,249.8136,249.9034,249.1349,249.8435,7992.0
2025-03-07 11:55:00,250.29,250.34,248.75,249.14,21773.0,249.8136,249.8635,248.2765,248.6658,21773.0
2025-03-07 12:00:00,249.24,249.54,248.95,248.95,12286.0,248.7656,249.065,248.4762,248.4762,12286.0
2025-03-07 12:05:00,248.95,249.17,248.66,249.03,3901.0,248.4762,248.6957,248.1867,248.556,3901.0
2025-03-07 12:10:00,249.02,249.55,249.01,249.55,7879.0,248.546,249.075,248.536,249.075,7879.0
2025-03-07 12:15:00,249.4,249.71,249.14,249.3,5552.0,248.9253,249.2347,248.6658,248.8255,5552.0
2025-03-07 12:20:00,249.34,250.04,249.12,250.04,14978.0,248.8654,249.5641,248.6458,249.5641,14978.0
2025-03-07 12:25:00,250.16,250.71,250.0,250.23,22316.0,249.6838,250.2328,249.5242,249.7537,22316.0
2025-03-07 12:30:00,249.93,251.93,249.9,251.93,13768.0,249.4543,251.4505,249.4243,251.4505,13768.0
2025-03-07 12:35:00,251.77,251.77,251.39,251.59,4713.0,251.2908,251.2908,250.9115,251.1111,4713.0
2025-03-07 12:40:00,251.58,251.97,251.33,251.81,4942.0,251.1011,251.4904,250.8516,251.3307,4942.0
2025-03-07 12:45:00,252.06,252.51,251.99,252.24,2306.0,251.5802,252.0294,251.5104,251.7599,2306.0
2025-03-07 12:50:00,252.42,252.9,252.25,252.9,4325.0,251.9395,252.4186,251.7699,252.4186,4325.0
2025-03-07 12:55:00,252.65,252.65,251.63,251.69,5253.0,252.1691,252.1691,251.1511,251.2109,5253.0
2025-03-07 13:00:00,251.86,253.18,251.77,253.17,10979.0,251.3806,252.6981,251.2908,252.6881,10979.0
2025-03-07 13:05:00,253.06,253.33,252.77,252.81,7439.0,252.5783,252.8478,252.2889,252.3288,7439.0
2025-03-07 13:10:00,252.81,253.19,252.5,252.81,5371.0,252.3288,252.7081,252.0194,252.3288,5371.0
2025-03-07 13:15:00,252.83,253.01,252.66,252.93,4840.0,252.3488,252.5284,252.1791,252.4486,4840.0
2025-03-07 13:20:00,252.92,253.14,252.53,252.59,3649.0,252.4386,252.6582,252.0493,252.1092,3649.0
2025-03-07 13:25:00,252.56,252.89,252.38,252.49,5558.0,252.0793,252.4087,251.8996,252.0094,5558.0
2025-03-07 13:30:00,252.46,252.75,252.07,252.34,3792.0,251.9795,252.2689,251.5902,251.8597,3792.0
2025-03-07 13:35:00,252.34,253.34,252.33,253.04,4925.0,251.8597,252.8578,251.8497,252.5584,4925.0
2025-03-07 13:40:00,253.04,253.32,252.68,252.69,2487.0,252.5584,252.8378,252.1991,252.209,2487.0
2025-03-07 13:45:00,252.79,253.42,252.51,252.87,7051.0,252.3088,252.9376,252.0294,252.3887,7051.0
2025-03-07 13:50:00,252.86,253.01,252.42,252.89,1826.0,252.3787,252.5284,251.9395,252.4087,1826.0
2025-03-07 13:55:00,252.83,253.01,252.66,252.86,7435.0,252.3488,252.5284,252.1791,252.3787,7435.0
2025-03-07 14:00:00,252.84,253.34,252.84,253.18,8202.0,252.3587,252.8578,252.3587,252.6981,8202.0
2025-03-07 14:05:00,253.13,253.13,252.42,252.69,5575.0,252.6482,252.6482,251.9395,252.209,5575.0
2025-03-07 14:10:00,252.72,253.04,252.65,252.83,4471.0,252.239,252.5584,252.1691,252.3488,4471.0
2025-03-07 14:15:00,252.83,253.04,252.65,252.65,1330.0,252.3488,252.5584,252.1691,252.1691,1330.0
2025-03-07 14:20:00,253.06,253.52,253.06,253.38,2917.0,252.5783,253.0375,252.5783,252.8977,2917.0
2025-03-07 14:25:00,253.21,253.48,253.16,253.48,4242.0,252.728,252.9975,252.6781,252.9975,4242.0
2025-03-07 14:30:00,253.16,253.89,253.16,253.71,7118.0,252.6781,253.4067,252.6781,253.2271,7118.0
2025-03-07 14:35:00,253.8,254.07,253.3,253.88,5520.0,253.3169,253.5864,252.8179,253.3968,5520.0
2025-03-07 14:40:00,253.98,254.07,253.4,253.4,5588.0,253.4966,253.5864,252.9177,252.9177,5588.0
2025-03-07 14:45:00,253.63,253.63,253.08,253.09,4118.0,253.1472,253.1472,252.5983,252.6083,4118.0
2025-03-07 14:50:00,253.18,253.34,253.06,253.21,900.0,252.6981,252.8578,252.5783,252.728,900.0
2025-03-07 14:55:00,252.83,253.6,252.83,253.04,7055.0,252.3488,253.1173,252.3488,252.5584,7055.0
2025-03-07 15:00:00,253.16,253.32,252.91,253.32,4517.0,252.6781,252.8378,252.4286,252.8378,4517.0
2025-03-07 15:05:00,253.35,253.9,253.35,253.74,2824.0,252.8678,253.4167,252.8678,253.257,2824.0
2025-03-07 15:10:00,253.49,254.43,253.49,253.99,6929.0,253.0075,253.9457,253.0075,253.5066,6929.0
2025-03-07 15:15:00,253.79,254.55,253.59,254.42,4598.0,253.3069,254.0655,253.1073,253.9357,4598.0
2025-03-07 15:20:00,254.3,254.3,253.8,254.09,8002.0,253.816,253.816,253.3169,253.6064,8002.0
2025-03-07 15:25:00,254.21,254.49,254.11,254.49,5343.0,253.7261,254.0056,253.6263,254.0056,5343.0
2025-03-07 15:30:00,254.49,254.62,254.16,254.48,12161.0,254.0056,254.1354,253.6762,253.9956,12161.0
2025-03-07 15:35:00,254.48,254.5,253.46,253.73,11872.0,253.9956,254.0156,252.9776,253.2471,11872.0
2025-03-07 15:40:00,253.57,253.94,253.23,253.94,10305.0,253.0874,253.4567,252.748,253.4567,10305.0
2025-03-07 15:45:00,253.84,254.31,253.84,254.31,12875.0,253.3568,253.826,253.3568,253.826,12875.0
2025-03-07 15:50:00,254.16,254.29,253.72,254.21,32541.0,253.6762,253.806,253.2371,253.7261,32541.0
2025-03-07 15:55:00,254.31,255.05,254.25,254.7,118641.0,253.826,254.5645,253.7661,254.2152,118641.0
2025-03-10 09:30:00,251.77,254.48,251.42,253.31,15379.0,251.2908,253.9956,250.9415,252.8279,15379.0
2025-03-10 09:35:00,254.08,254.95,253.62,254.31,4099.0,253.5964,254.4647,253.1373,253.826,4099.0
2025-03-10 09:40:00,254.77,255.36,254.46,255.35,5131.0,254.2851,254.874,253.9757,254.864,5131.0
2025-03-10 09:45:00,255.36,256.8,255.36,256.13,8770.0,254.874,256.3112,254.874,255.6425,8770.0
2025-03-10 09:50:00,256.25,257.58,255.88,256.95,15950.0,255.7623,257.0897,255.393,256.4609,15950.0
2025-03-10 09:55:00,256.95,258.06,256.88,257.67,13546.0,256.4609,257.5688,256.3911,257.1796,13546.0
2025-03-10 10:00:00,257.43,258.39,257.31,257.7,16645.0,256.94,257.8982,256.8202,257.2095,16645.0
2025-03-10 10:05:00,257.75,258.37,257.04,257.04,20207.0,257.2594,257.8782,256.5508,256.5508,20207.0
2025-03-10 10:10:00,257.2,259.02,257.04,258.34,20563.0,256.7104,258.527,256.5508,257.8483,20563.0
2025-03-10 10:15:00,257.97,258.94,257.16,257.16,10090.0,257.479,258.4471,256.6705,256.6705,10090.0
2025-03-10 10:20:00,257.21,258.4,256.76,258.4,10439.0,256.7204,257.9082,256.2713,257.9082,10439.0
2025-03-10 10:25:00,258.45,259.44,258.28,259.21,10097.0,257.9581,258.9462,257.7884,258.7166,10097.0
2025-03-10 10:30:00,259.22,259.24,258.7,258.86,10116.0,258.7266,258.7466,258.2076,258.3673,10116.0
2025-03-10 10:35:00,258.46,258.87,257.73,258.61,5326.0,257.9681,258.3773,257.2394,258.1178,5326.0
2025-03-10 10:40:00,258.33,259.04,257.68,258.62,10366.0,257.8383,258.5469,257.1895,258.1277,10366.0
2025-03-10 10:45:00,258.54,259.13,258.32,258.74,11869.0,258.0479,258.6368,257.8283,258.2475,11869.0
2025-03-10 10:50:00,258.56,258.76,257.8,258.43,10490.0,258.0679,258.2675,257.3093,257.9381,10490.0
2025-03-10 10:55:00,258.41,260.0,258.4,259.84,6826.0,257.9181,259.5051,257.9082,259.3454,6826.0
2025-03-10 11:00:00,260.04,260.53,259.41,259.59,9327.0,259.545,260.0341,258.9162,259.0959,9327.0
2025-03-10 11:05:00,259.74,260.43,258.75,259.29,11734.0,259.2456,259.9343,258.2575,258.7965,11734.0
2025-03-10 11:10:00,259.43,260.11,259.26,259.44,4965.0,258.9362,259.6149,258.7665,258.9462,4965.0
2025-03-10 11:15:00,259.21,259.42,258.23,258.39,6103.0,258.7166,258.9262,257.7385,257.8982,6103.0
2025-03-10 11:20:00,258.56,258.71,258.22,258.22,3879.0,258.0679,258.2176,257.7285,257.7285,3879.0
2025-03-10 11:25:00,258.19,258.2,257.14,257.15,2834.0,257.6986,257.7085,256.6506,256.6605,2834.0
2025-03-10 11:30:00,256.91,257.07,256.06,256.06,4910.0,256.421,256.5807,255.5726,255.5726,4910.0
2025-03-10 11:35:00,255.86,256.01,255.45,255.66,3746.0,255.373,255.5227,254.9638,255.1734,3746.0
2025-03-10 11:40:00,255.43,255.71,254.57,254.76,2858.0,254.9438,255.2233,254.0855,254.2751,2858.0
2025-03-10 11:45:00,254.69,256.4,254.68,256.11,6963.0,254.2052,255.912,254.1952,255.6225,6963.0
2025-03-10 11:50:00,256.14,256.14,255.58,255.97,9245.0,255.6525,255.6525,255.0935,255.4828,9245.0
2025-03-10 11:55:00,255.89,256.32,255.21,255.4,5024.0,255.4029,255.8321,254.7242,254.9139,5024.0
2025-03-10 12:00:00,255.83,256.26,255.4,255.62,4078.0,255.3431,255.7722,254.9139,255.1335,4078.0
2025-03-10 12:05:00,255.11,255.71,255.05,255.19,2800.0,254.6244,255.2233,254.5645,254.7043,2800.0
2025-03-10 12:10:00,255.69,255.69,255.06,255.43,8191.0,255.2033,255.2033,254.5745,254.9438,8191.0
2025-03-10 12:15:00,255.22,255.3,254.01,254.34,4310.0,254.7342,254.8141,253.5265,253.8559,4310.0
2025-03-10 12:20:00,254.42,254.69,253.72,254.53,6300.0,253.9357,254.2052,253.2371,254.0455,6300.0
2025-03-10 12:25:00,254.2,254.76,253.83,254.59,5196.0,253.7162,254.2751,253.3469,254.1054,5196.0
2025-03-10 12:30:00,254.54,255.8,254.53,255.8,2327.0,254.0555,255.3131,254.0455,255.3131,2327.0
2025-03-10 12:35:00,255.62,255.62,254.82,254.85,3430.0,255.1335,255.1335,254.335,254.3649,3430.0
2025-03-10 12:40:00,255.05,255.77,255.01,255.67,3240.0,254.5645,255.2832,254.5246,255.1834,3240.0
2025-03-10 12:45:00,255.1,255.7,254.85,255.07,2400.0,254.6144,255.2133,254.3649,254.5845,2400.0
2025-03-10 12:50:00,254.91,255.54,254.8,254.8,1972.0,254.4248,255.0536,254.315,254.315,1972.0
2025-03-10 12:55:00,254.96,255.14,254.81,255.09,2079.0,254.4747,254.6544,254.325,254.6045,2079.0
2025-03-10 13:00:00,254.77,254.98,254.49,254.55,2767.0,254.2851,254.4947,254.0056,254.0655,2767.0
2025-03-10 13:05:00,254.53,254.62,253.98,253.99,2430.0,254.0455,254.1354,253.4966,253.5066,2430.0
2025-03-10 13:10:00,254.03,254.38,253.76,254.38,5099.0,253.5465,253.8958,253.277,253.8958,5099.0
2025-03-10 13:15:00,254.2,254.56,254.11,254.33,4639.0,253.7162,254.0755,253.6263,253.8459,4639.0
2025-03-10 13:20:00,254.3,254.74,254.08,254.42,4601.0,253.816,254.2551,253.5964,253.9357,4601.0
2025-03-10 13:25:00,254.46,254.46,254.2,254.41,1307.0,253.9757,253.9757,253.7162,253.9258,1307.0
2025-03-10 13:30:00,254.38,254.38,253.53,253.54,10245.0,253.8958,253.8958,253.0474,253.0574,10245.0
2025-03-10 13:35:00,253.5,253.87,252.88,252.88,1900.0,253.0175,253.3868,252.3987,252.3987,1900.0
2025-03-10 13:40:00,252.91,253.29,252.6,252.6,4878.0,252.4286,252.8079,252.1192,252.1192,4878.0
2025-03-10 13:45:00,252.84,252.88,252.33,252.65,3843.0,252.3587,252.3987,251.8497,252.1691,3843.0
2025-03-10 13:50:00,252.55,253.08,252.32,252.76,4323.0,252.0693,252.5983,251.8397,252.2789,4323.0
2025-03-10 13:55:00,252.76,252.99,252.16,252.3,3401.0,252.2789,252.5085,251.68,251.8198,3401.0
2025-03-10 14:00:00,252.5,252.63,252.11,252.11,6518.0,252.0194,252.1491,251.6301,251.6301,6518.0
2025-03-10 14:05:00,252.05,252.05,251.61,251.84,4226.0,251.5703,251.5703,251.1311,251.3607,4226.0
2025-03-10 14:10:00,252.06,252.5,251.94,252.0,4000.0,251.5802,252.0194,251.4605,251.5203,4000.0
2025-03-10 14:15:00,251.95,252.59,251.83,252.51,3956.0,251.4704,252.1092,251.3507,252.0294,3956.0
2025-03-10 14:20:00,252.51,252.56,251.97,252.29,5046.0,252.0294,252.0793,251.4904,251.8098,5046.0
2025-03-10 14:25:00,252.08,252.43,251.94,252.43,8407.0,251.6002,251.9495,251.4605,251.9495,8407.0
2025-03-10 14:30:00,252.41,252.61,252.1,252.39,6201.0,251.9296,252.1292,251.6202,251.9096,6201.0
2025-03-10 14:35:00,252.39,252.39,251.96,252.16,3540.0,251.9096,251.9096,251.4804,251.68,3540.0
2025-03-10 14:40:00,252.17,252.26,251.92,252.12,4575.0,251.69,251.7799,251.4405,251.6401,4575.0
2025-03-10 14:45:00,252.11,252.11,251.5,251.84,2216.0,251.6301,251.6301,251.0213,251.3607,2216.0
2025-03-10 14:50:00,251.83,251.84,250.81,250.87,6955.0,251.3507,251.3607,250.3326,250.3925,6955.0
2025-03-10 14:55:00,250.8,250.8,249.58,249.91,9890.0,250.3226,250.3226,249.105,249.4343,9890.0
2025-03-10 15:00:00,250.33,250.33,249.19,249.19,3008.0,249.8535,249.8535,248.7157,248.7157,3008.0
2025-03-10 15:05:00,249.55,249.76,249.0,249.18,10913.0,249.075,249.2846,248.5261,248.7057,10913.0
2025-03-10 15:10:00,249.52,250.36,249.07,250.31,9067.0,249.0451,249.8835,248.5959,249.8336,9067.0
2025-03-10 15:15:00,250.24,250.69,249.94,250.16,7965.0,249.7637,250.2128,249.4643,249.6838,7965.0
2025-03-10 15:20:00,250.15,250.39,249.81,250.08,12307.0,249.6739,249.9134,249.3345,249.604,12307.0
2025-03-10 15:25:00,250.15,251.57,250.05,251.21,22136.0,249.6739,251.0912,249.5741,250.7319,22136.0
2025-03-10 15:30:00,251.35,251.73,250.75,251.07,12068.0,250.8716,251.2509,250.2727,250.5921,12068.0
2025-03-10 15:35:00,250.99,251.03,249.49,250.14,15700.0,250.5123,250.5522,249.0151,249.6639,15700.0
2025-03-10 15:40:00,250.34,250.48,249.79,249.81,18867.0,249.8635,250.0032,249.3146,249.3345,18867.0
2025-03-10 15:45:00,249.84,249.85,248.95,249.54,31894.0,249.3645,249.3744,248.4762,249.065,31894.0
2025-03-10 15:50:00,249.48,250.05,249.38,249.97,75729.0,249.0051,249.5741,248.9053,249.4942,75729.0
2025-03-10 15:55:00,249.9,250.4,249.86,250.11,157168.0,249.4243,249.9234,249.3844,249.6339,157168.0
2025-03-11 09:30:00,250.26,250.77,245.31,247.88,10848.0,249.7837,250.2927,244.8431,247.4082,10848.0
2025-03-11 09:35:00,248.29,248.29,245.66,245.66,1853.0,247.8174,247.8174,245.1924,245.1924,1853.0
2025-03-11 09:40:00,246.33,249.34,245.74,249.34,6898.0,245.8611,248.8654,245.2723,248.8654,6898.0
2025-03-11 09:45:00,248.09,248.1,246.57,247.41,6123.0,247.6178,247.6278,246.1007,246.9391,6123.0
2025-03-11 09:50:00,246.93,247.48,244.31,244.6,3176.0,246.46,247.009,243.845,244.1344,3176.0
2025-03-11 09:55:00,244.13,245.49,244.13,245.3,7341.0,243.6653,245.0227,243.6653,244.8331,7341.0
2025-03-11 10:00:00,245.24,246.52,244.42,244.43,14716.0,244.7732,246.0508,243.9548,243.9648,14716.0
2025-03-11 10:05:00,244.21,245.48,244.05,245.48,10856.0,243.7452,245.0128,243.5855,245.0128,10856.0
2025-03-11 10:10:00,245.26,245.34,244.0,244.79,20156.0,244.7932,244.873,243.5356,244.3241,20156.0
2025-03-11 10:15:00,244.51,244.95,243.75,244.6,3782.0,244.0446,244.4838,243.2861,244.1344,3782.0
2025-03-11 10:20:00,244.31,244.53,243.62,243.83,10486.0,243.845,244.0646,243.1563,243.3659,10486.0
2025-03-11 10:25:00,243.81,244.01,243.6,243.81,2573.0,243.3459,243.5456,243.1363,243.3459,2573.0
2025-03-11 10:30:00,244.03,244.41,243.35,244.35,8222.0,243.5655,243.9448,242.8868,243.8849,8222.0
2025-03-11 10:35:00,244.73,244.74,243.66,243.86,10862.0,244.2642,244.2742,243.1962,243.3958,10862.0
2025-03-11 10:40:00,243.5,243.74,243.15,243.65,2615.0,243.0365,243.2761,242.6872,243.1862,2615.0
2025-03-11 10:45:00,243.75,244.16,243.51,243.52,7277.0,243.2861,243.6953,243.0465,243.0565,7277.0
2025-03-11 10:50:00,243.68,244.15,243.36,244.07,3905.0,243.2162,243.6853,242.8968,243.6054,3905.0
2025-03-11 10:55:00,244.0,244.19,243.36,243.36,17350.0,243.5356,243.7252,242.8968,242.8968,17350.0
2025-03-11 11:00:00,243.36,243.47,243.02,243.31,15520.0,242.8968,243.0066,242.5574,242.8469,15520.0
2025-03-11 11:05:00,243.26,244.69,243.26,244.69,2600.0,242.797,244.2243,242.797,244.2243,2600.0
2025-03-11 11:10:00,244.46,244.75,244.36,244.46,17939.0,243.9947,244.2841,243.8949,243.9947,17939.0
2025-03-11 11:15:00,244.83,245.25,244.27,245.01,3309.0,244.364,244.7832,243.8051,244.5437,3309.0
2025-03-11 11:20:00,245.01,245.11,244.15,244.43,6126.0,244.5437,244.6435,243.6853,243.9648,6126.0
2025-03-11 11:25:00,244.43,244.51,243.95,244.11,11875.0,243.9648,244.0446,243.4857,243.6454,11875.0
2025-03-11 11:30:00,244.11,244.63,243.95,244.52,7116.0,243.6454,244.1644,243.4857,244.0546,7116.0
2025-03-11 11:35:00,244.46,244.46,243.99,244.18,13468.0,243.9947,243.9947,243.5256,243.7152,13468.0
2025-03-11 11:40:00,244.57,245.21,244.57,244.9,4171.0,244.1045,244.7433,244.1045,244.4339,4171.0
2025-03-11 11:45:00,244.84,244.99,244.2,244.81,4897.0,244.374,244.5237,243.7352,244.344,4897.0
2025-03-11 11:50:00,245.0,245.29,244.85,245.26,1800.0,244.5337,244.8231,244.384,244.7932,1800.0
2025-03-11 11:55:00,245.55,245.55,244.51,244.69,14220.0,245.0826,245.0826,244.0446,244.2243,14220.0
2025-03-11 12:00:00,244.69,244.69,244.05,244.05,3000.0,244.2243,244.2243,243.5855,243.5855,3000.0
2025-03-11 12:05:00,243.91,243.95,243.41,243.63,2200.0,243.4457,243.4857,242.9467,243.1663,2200.0
2025-03-11 12:10:00,243.73,243.73,243.26,243.28,1911.0,243.2661,243.2661,242.797,242.8169,1911.0
2025-03-11 12:15:00,242.88,243.12,242.87,243.11,845.0,242.4177,242.6572,242.4077,242.6473,845.0
2025-03-11 12:20:00,243.14,243.49,243.1,243.49,5580.0,242.6772,243.0265,242.6373,243.0265,5580.0
2025-03-11 12:25:00,243.3,243.67,243.23,243.67,3127.0,242.8369,243.2062,242.767,243.2062,3127.0
2025-03-11 12:30:00,243.64,244.11,243.64,243.9,1076.0,243.1763,243.6454,243.1763,243.4358,1076.0
2025-03-11 12:35:00,244.34,244.7,244.24,244.7,2109.0,243.8749,244.2342,243.7751,244.2342,2109.0
2025-03-11 12:40:00,244.5,244.76,244.19,244.48,2270.0,244.0346,244.2941,243.7252,244.0147,2270.0
2025-03-11 12:45:00,244.14,244.14,243.82,243.82,689.0,243.6753,243.6753,243.3559,243.3559,689.0
2025-03-11 12:50:00,243.84,243.85,242.96,242.98,1200.0,243.3759,243.3859,242.4976,242.5175,1200.0
2025-03-11 12:55:00,242.92,242.92,242.51,242.58,895.0,242.4576,242.4576,242.0484,242.1183,895.0
2025-03-11 13:00:00,242.68,242.69,242.64,242.65,900.0,242.2181,242.2281,242.1782,242.1881,900.0
2025-03-11 13:05:00,242.8,242.8,241.95,242.35,3355.0,242.3379,242.3379,241.4895,241.8887,3355.0
2025-03-11 13:10:00,242.42,242.49,241.93,242.17,1771.0,241.9586,242.0284,241.4695,241.7091,1771.0
2025-03-11 13:15:00,241.73,242.39,241.73,242.14,5927.0,241.2699,241.9286,241.2699,241.6791,5927.0
2025-03-11 13:20:00,242.01,242.01,241.63,241.63,1900.0,241.5494,241.5494,241.1701,241.1701,1900.0
2025-03-11 13:25:00,241.86,241.92,241.27,241.46,3734.0,241.3996,241.4595,240.8108,241.0004,3734.0
2025-03-11 13:30:00,241.46,241.78,241.27,241.31,4113.0,241.0004,241.3198,240.8108,240.8507,4113.0
2025-03-11 13:35:00,241.27,241.27,240.88,241.08,3640.0,240.8108,240.8108,240.4215,240.6211,3640.0
2025-03-11 13:40:00,240.89,241.24,240.89,241.04,676.0,240.4315,240.7808,240.4315,240.5812,676.0
2025-03-11 13:45:00,241.06,241.65,241.06,241.63,3619.0,240.6012,241.19,240.6012,241.1701,3619.0
2025-03-11 13:50:00,241.32,241.94,241.07,241.94,2432.0,240.8607,241.4795,240.6112,241.4795,2432.0
2025-03-11 13:55:00,241.97,242.28,241.75,241.88,2586.0,241.5094,241.8188,241.2899,241.4196,2586.0
2025-03-11 14:00:00,241.62,243.08,241.62,242.78,2901.0,241.1601,242.6173,241.1601,242.3179,2901.0
2025-03-11 14:05:00,242.51,242.76,242.28,242.39,800.0,242.0484,242.2979,241.8188,241.9286,800.0
2025-03-11 14:10:00,242.93,242.99,242.53,242.64,2300.0,242.4676,242.5275,242.0684,242.1782,2300.0
2025-03-11 14:15:00,242.68,243.0,242.53,243.0,1800.0,242.2181,242.5375,242.0684,242.5375,1800.0
2025-03-11 14:20:00,243.19,243.83,243.19,243.55,1514.0,242.7271,243.3659,242.7271,243.0864,1514.0
2025-03-11 14:25:00,243.59,243.83,243.38,243.64,5107.0,243.1264,243.3659,242.9168,243.1763,5107.0
2025-03-11 14:30:00,243.63,243.9,242.87,243.07,5916.0,243.1663,243.4358,242.4077,242.6073,5916.0
2025-03-11 14:35:00,242.87,242.94,242.32,242.91,3489.0,242.4077,242.4776,241.8588,242.4476,3489.0
2025-03-11 14:40:00,242.91,243.86,242.91,243.75,4184.0,242.4476,243.3958,242.4476,243.2861,4184.0
2025-03-11 14:45:00,243.95,244.08,243.45,243.79,5117.0,243.4857,243.6154,242.9866,243.326,5117.0
2025-03-11 14:50:00,244.05,244.66,243.87,244.41,5502.0,243.5855,244.1943,243.4058,243.9448,5502.0
2025-03-11 14:55:00,244.24,244.24,243.72,243.72,2276.0,243.7751,243.7751,243.2561,243.2561,2276.0
2025-03-11 15:00:00,243.72,244.17,242.99,243.2,9535.0,243.2561,243.7053,242.5275,242.7371,9535.0
2025-03-11 15:05:00,242.99,244.01,242.99,243.36,4147.0,242.5275,243.5456,242.5275,242.8968,4147.0
2025-03-11 15:10:00,243.49,243.49,242.6,242.6,2235.0,243.0265,243.0265,242.1382,242.1382,2235.0
2025-03-11 15:15:00,242.47,242.47,241.64,241.74,6516.0,242.0085,242.0085,241.1801,241.2799,6516.0
2025-03-11 15:20:00,241.61,242.31,241.56,241.8,7002.0,241.1501,241.8488,241.1002,241.3398,7002.0
2025-03-11 15:25:00,241.7,242.01,241.6,241.87,6124.0,241.24,241.5494,241.1401,241.4096,6124.0
2025-03-11 15:30:00,241.68,242.15,241.62,242.03,6621.0,241.22,241.6891,241.1601,241.5693,6621.0
2025-03-11 15:35:00,241.99,242.29,241.46,241.62,6916.0,241.5294,241.8288,241.0004,241.1601,6916.0
2025-03-11 15:40:00,241.4,241.4,240.78,241.11,7616.0,240.9405,240.9405,240.3217,240.6511,7616.0
2025-03-11 15:45:00,241.04,241.56,240.76,241.56,13924.0,240.5812,241.1002,240.3017,241.1002,13924.0
2025-03-11 15:50:00,241.49,241.52,239.92,240.21,19684.0,241.0304,241.0603,239.4633,239.7528,19684.0
2025-03-11 15:55:00,240.18,240.29,239.32,239.61,94468.0,239.7228,239.8326,238.8645,239.1539,94468.0
2025-03-12 09:30:00,239.1,239.1,236.37,236.7,20369.0,238.6449,238.6449,235.9201,236.2495,20369.0
2025-03-12 09:35:00,236.57,237.14,234.31,234.77,6538.0,236.1197,236.6886,233.864,234.3231,6538.0
2025-03-12 09:40:00,235.16,236.0,233.93,233.95,10637.0,234.7124,235.5508,233.4847,233.5047,10637.0
2025-03-12 09:45:00,234.09,234.8,233.75,234.18,18459.0,233.6444,234.3531,233.3051,233.7343,18459.0
2025-03-12 09:50:00,234.08,234.35,233.45,233.54,6009.0,233.6345,233.9039,233.0057,233.0955,6009.0
2025-03-12 09:55:00,233.49,233.49,231.4,232.58,27386.0,233.0456,233.0456,230.9596,232.1373,27386.0
2025-03-12 10:00:00,232.86,233.93,232.81,233.3,7655.0,232.4168,233.4847,232.3669,232.8559,7655.0
2025-03-12 10:05:00,232.84,233.01,232.59,232.88,5900.0,232.3968,232.5665,232.1473,232.4367,5900.0
2025-03-12 10:10:00,233.01,233.35,232.16,232.88,36372.0,232.5665,232.9058,231.7181,232.4367,36372.0
2025-03-12 10:15:00,233.43,233.47,232.7,233.41,7163.0,232.9857,233.0256,232.2571,232.9657,7163.0
2025-03-12 10:20:00,233.62,234.11,233.45,233.62,11671.0,233.1753,233.6644,233.0057,233.1753,11671.0
2025-03-12 10:25:00,233.63,235.08,233.63,235.08,3107.0,233.1853,234.6326,233.1853,234.6326,3107.0
2025-03-12 10:30:00,234.86,235.27,234.58,235.26,8290.0,234.413,234.8222,234.1335,234.8122,8290.0
2025-03-12 10:35:00,235.37,235.61,235.1,235.1,7060.0,234.922,235.1615,234.6525,234.6525,7060.0
2025-03-12 10:40:00,235.19,235.24,234.86,234.97,3924.0,234.7423,234.7922,234.413,234.5228,3924.0
2025-03-12 10:45:00,234.96,235.13,234.53,234.7,9690.0,234.5128,234.6825,234.0836,234.2533,9690.0
2025-03-12 10:50:00,234.55,235.69,234.54,235.48,12624.0,234.1036,235.2414,234.0936,235.0318,12624.0
2025-03-12 10:55:00,235.43,235.48,235.03,235.13,9441.0,234.9819,235.0318,234.5826,234.6825,9441.0
2025-03-12 11:00:00,235.11,235.84,235.1,235.83,15651.0,234.6625,235.3911,234.6525,235.3811,15651.0
2025-03-12 11:05:00,236.0,237.04,236.0,236.6,12719.0,235.5508,236.5888,235.5508,236.1497,12719.0
2025-03-12 11:10:00,236.61,236.69,236.03,236.59,8010.0,236.1596,236.2395,235.5807,236.1397,8010.0
2025-03-12 11:15:00,236.64,236.65,235.83,236.38,8434.0,236.1896,236.1996,235.3811,235.9301,8434.0
2025-03-12 11:20:00,236.43,236.74,235.97,236.71,6409.0,235.98,236.2894,235.5209,236.2594,6409.0
2025-03-12 11:25:00,236.43,237.03,236.42,237.03,3446.0,235.98,236.5788,235.97,236.5788,3446.0
2025-03-12 11:30:00,236.78,237.42,236.78,237.31,1345.0,236.3293,236.9681,236.3293,236.8583,1345.0
2025-03-12 11:35:00,237.41,237.64,237.18,237.35,2010.0,236.9581,237.1877,236.7286,236.8982,2010.0
2025-03-12 11:40:00,237.37,237.85,237.37,237.85,5664.0,236.9182,237.3973,236.9182,237.3973,5664.0
2025-03-12 11:45:00,237.7,238.66,237.57,238.29,5827.0,237.2476,238.2057,237.1178,237.8364,5827.0
2025-03-12 11:50:00,238.4,238.71,238.14,238.71,5713.0,237.9462,238.2556,237.6867,238.2556,5713.0
2025-03-12 11:55:00,238.7,239.27,238.48,239.11,9769.0,238.2457,238.8146,238.0261,238.6549,9769.0
2025-03-12 12:00:00,239.13,239.18,238.58,238.78,14328.0,238.6748,238.7247,238.1259,238.3255,14328.0
2025-03-12 12:05:00,238.94,239.12,238.75,239.07,4737.0,238.4852,238.6649,238.2956,238.615,4737.0
2025-03-12 12:10:00,239.13,239.4,238.89,239.33,4994.0,238.6748,238.9443,238.4353,238.8745,4994.0
2025-03-12 12:15:00,239.52,239.52,238.89,239.2,10169.0,239.0641,239.0641,238.4353,238.7447,10169.0
2025-03-12 12:20:00,239.22,239.65,239.14,239.44,3513.0,238.7647,239.1939,238.6848,238.9843,3513.0
2025-03-12 12:25:00,239.23,239.7,238.77,239.23,9934.0,238.7747,239.2438,238.3155,238.7747,9934.0
2025-03-12 12:30:00,239.73,240.33,239.73,240.27,1493.0,239.2737,239.8726,239.2737,239.8127,1493.0
2025-03-12 12:35:00,240.32,240.44,239.95,240.28,2198.0,239.8626,239.9824,239.4933,239.8227,2198.0
2025-03-12 12:40:00,240.01,240.19,239.52,239.86,16813.0,239.5532,239.7328,239.0641,239.4035,16813.0
2025-03-12 12:45:00,239.9,240.27,239.59,240.27,3191.0,239.4434,239.8127,239.134,239.8127,3191.0
2025-03-12 12:50:00,240.31,240.31,239.47,239.8,8812.0,239.8526,239.8526,239.0142,239.3436,8812.0
2025-03-12 12:55:00,239.94,239.94,239.28,239.28,6370.0,239.4833,239.4833,238.8246,238.8246,6370.0
2025-03-12 13:00:00,239.25,239.51,239.12,239.15,4621.0,238.7946,239.0541,238.6649,238.6948,4621.0
2025-03-12 13:05:00,239.29,239.7,239.02,239.7,4881.0,238.8345,239.2438,238.5651,239.2438,4881.0
2025-03-12 13:10:00,239.6,240.2,239.53,239.86,11809.0,239.1439,239.7428,239.0741,239.4035,11809.0
2025-03-12 13:15:00,239.63,239.73,239.47,239.69,5701.0,239.1739,239.2737,239.0142,239.2338,5701.0
2025-03-12 13:20:00,239.68,239.78,239.4,239.59,10208.0,239.2238,239.3236,238.9443,239.134,10208.0
2025-03-12 13:25:00,239.69,240.6,239.57,240.59,3032.0,239.2338,240.142,239.114,240.1321,3032.0
2025-03-12 13:30:00,240.59,240.71,240.1,240.11,7244.0,240.1321,240.2518,239.643,239.653,7244.0
2025-03-12 13:35:00,240.2,240.28,240.02,240.02,3697.0,239.7428,239.8227,239.5631,239.5631,3697.0
2025-03-12 13:40:00,240.02,240.2,240.01,240.01,2443.0,239.5631,239.7428,239.5532,239.5532,2443.0
2025-03-12 13:45:00,240.01,240.24,239.7,239.82,8639.0,239.5532,239.7827,239.2438,239.3635,8639.0
2025-03-12 13:50:00,239.79,239.81,239.16,239.31,13649.0,239.3336,239.3535,238.7048,238.8545,13649.0
2025-03-12 13:55:00,239.16,239.29,238.73,238.73,20607.0,238.7048,238.8345,238.2756,238.2756,20607.0
2025-03-12 14:00:00,238.59,238.92,238.39,238.39,10857.0,238.1359,238.4652,237.9363,237.9363,10857.0
2025-03-12 14:05:00,238.31,238.48,238.25,238.48,5488.0,237.8564,238.0261,237.7965,238.0261,5488.0
2025-03-12 14:10:00,238.53,239.06,238.42,239.06,4202.0,238.076,238.605,237.9662,238.605,4202.0
2025-03-12 14:15:00,239.11,239.34,238.94,239.33,3245.0,238.6549,238.8844,238.4852,238.8745,3245.0
2025-03-12 14:20:00,239.47,239.62,239.0,239.28,8035.0,239.0142,239.1639,238.5451,238.8246,8035.0
2025-03-12 14:25:00,239.28,239.57,239.24,239.48,1997.0,238.8246,239.114,238.7846,239.0242,1997.0
2025-03-12 14:30:00,239.62,239.62,239.28,239.45,2979.0,239.1639,239.1639,238.8246,238.9942,2979.0
2025-03-12 14:35:00,239.61,239.67,239.26,239.38,8294.0,239.1539,239.2138,238.8046,238.9244,8294.0
2025-03-12 14:40:00,239.39,239.78,239.24,239.67,3222.0,238.9343,239.3236,238.7846,239.2138,3222.0
2025-03-12 14:45:00,239.67,239.75,239.21,239.62,58487.0,239.2138,239.2937,238.7547,239.1639,58487.0
2025-03-12 14:50:00,239.45,239.62,239.32,239.37,8461.0,238.9942,239.1639,238.8645,238.9144,8461.0
2025-03-12 14:55:00,239.5,239.81,239.36,239.59,7024.0,239.0441,239.3535,238.9044,239.134,7024.0
2025-03-12 15:00:00,239.58,239.79,239.18,239.71,10628.0,239.124,239.3336,238.7247,239.2537,10628.0
2025-03-12 15:05:00,239.72,240.41,239.6,240.31,6473.0,239.2637,239.9524,239.1439,239.8526,6473.0
2025-03-12 15:10:00,240.31,240.48,240.18,240.18,9032.0,239.8526,240.0223,239.7228,239.7228,9032.0
2025-03-12 15:15:00,240.18,240.41,239.93,240.3,8501.0,239.7228,239.9524,239.4733,239.8426,8501.0
2025-03-12 15:20:00,240.26,240.26,239.63,239.68,7345.0,239.8027,239.8027,239.1739,239.2238,7345.0
2025-03-12 15:25:00,239.79,240.09,239.72,239.84,9093.0,239.3336,239.633,239.2637,239.3835,9093.0
2025-03-12 15:30:00,240.13,240.27,239.78,239.78,14440.0,239.6729,239.8127,239.3236,239.3236,14440.0
2025-03-12 15:35:00,239.66,239.74,238.95,239.59,6151.0,239.2038,239.2837,238.4952,239.134,6151.0
2025-03-12 15:40:00,239.7,239.91,239.33,239.89,10736.0,239.2438,239.4534,238.8745,239.4334,10736.0
2025-03-12 15:45:00,240.02,240.16,239.55,239.94,15994.0,239.5631,239.7029,239.094,239.4833,15994.0
2025-03-12 15:50:00,239.95,240.11,239.4,239.73,30356.0,239.4933,239.653,238.9443,239.2737,30356.0
2025-03-12 15:55:00,239.72,240.14,239.13,239.38,73112.0,239.2637,239.6829,238.6748,238.9244,73112.0
2025-03-13 09:30:00,235.93,237.3,235.93,237.3,11047.0,235.4809,236.8483,235.4809,236.8483,11047.0
2025-03-13 09:35:00,237.31,237.35,236.37,236.5,6627.0,236.8583,236.8982,235.9201,236.0498,6627.0
2025-03-13 09:40:00,236.39,237.3,236.34,236.75,2500.0,235.9401,236.8483,235.8902,236.2994,2500.0
2025-03-13 09:45:00,236.88,236.92,236.14,236.2,9699.0,236.4291,236.4691,235.6905,235.7504,9699.0
2025-03-13 09:50:00,236.2,236.2,235.48,235.6,12702.0,235.7504,235.7504,235.0318,235.1516,12702.0
2025-03-13 09:55:00,235.27,235.27,234.89,234.96,1200.0,234.8222,234.8222,234.4429,234.5128,1200.0
2025-03-13 10:00:00,235.2,235.36,234.45,234.69,44475.0,234.7523,234.912,234.0038,234.2433,44475.0
2025-03-13 10:05:00,234.71,236.02,234.7,235.95,11261.0,234.2633,235.5708,234.2533,235.5009,11261.0
2025-03-13 10:10:00,236.19,236.77,236.08,236.49,6216.0,235.7404,236.3193,235.6306,236.0399,6216.0
2025-03-13 10:15:00,236.49,236.49,235.97,236.42,4571.0,236.0399,236.0399,235.5209,235.97,4571.0
2025-03-13 10:20:00,236.42,236.51,235.54,235.9,4511.0,235.97,236.0598,235.0917,235.451,4511.0
2025-03-13 10:25:00,235.79,236.09,235.07,235.07,4767.0,235.3412,235.6406,234.6226,234.6226,4767.0
2025-03-13 10:30:00,235.06,235.5,234.91,235.07,5383.0,234.6126,235.0518,234.4629,234.6226,5383.0
2025-03-13 10:35:00,235.19,235.19,234.61,234.79,2500.0,234.7423,234.7423,234.1634,234.3431,2500.0
2025-03-13 10:40:00,234.54,235.04,234.54,235.01,3560.0,234.0936,234.5926,234.0936,234.5627,3560.0
2025-03-13 10:45:00,235.01,235.01,234.45,234.5,2082.0,234.5627,234.5627,234.0038,234.0537,2082.0
2025-03-13 10:50:00,234.58,235.12,234.57,235.01,6450.0,234.1335,234.6725,234.1235,234.5627,6450.0
2025-03-13 10:55:00,234.99,235.37,234.8,235.29,5454.0,234.5427,234.922,234.3531,234.8422,5454.0
2025-03-13 11:00:00,235.46,235.9,235.42,235.85,4431.0,235.0118,235.451,234.9719,235.4011,4431.0
2025-03-13 11:05:00,236.0,236.39,235.39,235.39,3317.0,235.5508,235.9401,234.942,234.942,3317.0
2025-03-13 11:10:00,235.51,235.6,235.23,235.56,2330.0,235.0617,235.1516,234.7823,235.1116,2330.0
2025-03-13 11:15:00,235.55,235.75,235.32,235.75,1937.0,235.1017,235.3013,234.8721,235.3013,1937.0
2025-03-13 11:20:00,235.67,235.71,235.64,235.71,500.0,235.2214,235.2614,235.1915,235.2614,500.0
2025-03-13 11:25:00,235.68,235.68,235.17,235.21,4171.0,235.2314,235.2314,234.7224,234.7623,4171.0
2025-03-13 11:30:00,235.47,235.48,234.42,234.45,3999.0,235.0218,235.0318,233.9738,234.0038,3999.0
2025-03-13 11:35:00,234.31,234.73,234.29,234.64,10492.0,233.864,234.2832,233.8441,234.1934,10492.0
2025-03-13 11:40:00,234.63,235.65,234.42,235.28,3527.0,234.1834,235.2015,233.9738,234.8322,3527.0
2025-03-13 11:45:00,235.23,235.37,234.8,235.19,2661.0,234.7823,234.922,234.3531,234.7423,2661.0
2025-03-13 11:50:00,235.16,235.42,234.78,234.98,3275.0,234.7124,234.9719,234.3331,234.5327,3275.0
2025-03-13 11:55:00,234.81,235.72,234.81,235.47,5075.0,234.3631,235.2713,234.3631,235.0218,5075.0
2025-03-13 12:00:00,235.47,235.75,235.2,235.69,2700.0,235.0218,235.3013,234.7523,235.2414,2700.0
2025-03-13 12:05:00,235.55,235.63,235.23,235.42,3231.0,235.1017,235.1815,234.7823,234.9719,3231.0
2025-03-13 12:10:00,235.66,235.69,235.33,235.51,1810.0,235.2114,235.2414,234.8821,235.0617,1810.0
2025-03-13 12:15:00,235.51,235.51,235.03,235.33,6941.0,235.0617,235.0617,234.5826,234.8821,6941.0
2025-03-13 12:20:00,235.33,235.56,235.24,235.24,4421.0,234.8821,235.1116,234.7922,234.7922,4421.0
2025-03-13 12:25:00,235.28,235.64,235.15,235.64,6964.0,234.8322,235.1915,234.7024,235.1915,6964.0
2025-03-13 12:30:00,235.62,236.25,235.55,236.25,6304.0,235.1715,235.8003,235.1017,235.8003,6304.0
2025-03-13 12:35:00,236.3,236.34,236.02,236.34,9058.0,235.8502,235.8902,235.5708,235.8902,9058.0
2025-03-13 12:40:00,236.32,236.48,235.86,236.04,8946.0,235.8702,236.0299,235.4111,235.5907,8946.0
2025-03-13 12:45:00,236.04,236.04,235.53,235.77,4717.0,235.5907,235.5907,235.0817,235.3212,4717.0
2025-03-13 12:50:00,235.76,236.12,235.71,236.12,2400.0,235.3113,235.6706,235.2614,235.6706,2400.0
2025-03-13 12:55:00,236.07,236.12,235.83,236.06,2100.0,235.6207,235.6706,235.3811,235.6107,2100.0
2025-03-13 13:00:00,236.17,236.2,235.74,236.16,4269.0,235.7205,235.7504,235.2913,235.7105,4269.0
2025-03-13 13:05:00,236.25,236.28,235.76,235.85,1800.0,235.8003,235.8303,235.3113,235.4011,1800.0
2025-03-13 13:10:00,235.66,235.7,235.45,235.55,2753.0,235.2114,235.2514,235.0018,235.1017,2753.0
2025-03-13 13:15:00,235.55,235.57,234.91,234.94,1300.0,235.1017,235.1216,234.4629,234.4928,1300.0
2025-03-13 13:20:00,234.89,235.22,234.72,234.72,1500.0,234.4429,234.7723,234.2732,234.2732,1500.0
2025-03-13 13:25:00,235.12,235.12,234.77,234.92,2863.0,234.6725,234.6725,234.3231,234.4729,2863.0
2025-03-13 13:30:00,234.99,234.99,234.36,234.56,4886.0,234.5427,234.5427,233.9139,234.1135,4886.0
2025-03-13 13:35:00,234.58,234.58,234.19,234.26,4382.0,234.1335,234.1335,233.7442,233.8141,4382.0
2025-03-13 13:40:00,234.27,234.38,233.92,233.99,5706.0,233.8241,233.9339,233.4748,233.5446,5706.0
2025-03-13 13:45:00,233.99,234.24,233.94,234.0,2901.0,233.5446,233.7942,233.4947,233.5546,2901.0
2025-03-13 13:50:00,234.19,234.3,234.17,234.28,900.0,233.7442,233.854,233.7243,233.8341,900.0
2025-03-13 13:55:00,234.42,234.42,233.95,234.04,2069.0,233.9738,233.9738,233.5047,233.5945,2069.0
2025-03-13 14:00:00,234.13,234.74,234.13,234.71,1800.0,233.6844,234.2932,233.6844,234.2633,1800.0
2025-03-13 14:05:00,234.78,234.98,234.77,234.93,500.0,234.3331,234.5327,234.3231,234.4828,500.0
2025-03-13 14:10:00,234.86,235.33,234.86,235.28,2450.0,234.413,234.8821,234.413,234.8322,2450.0
2025-03-13 14:15:00,235.28,235.28,234.51,234.73,3260.0,234.8322,234.8322,234.0636,234.2832,3260.0
2025-03-13 14:20:00,234.75,235.24,234.56,235.12,3389.0,234.3032,234.7922,234.1135,234.6725,3389.0
2025-03-13 14:25:00,235.25,235.43,234.85,234.98,4960.0,234.8022,234.9819,234.403,234.5327,4960.0
2025-03-13 14:30:00,234.98,235.59,234.97,235.38,3731.0,234.5327,235.1416,234.5228,234.932,3731.0
2025-03-13 14:35:00,235.63,235.66,235.46,235.61,800.0,235.1815,235.2114,235.0118,235.1615,800.0
2025-03-13 14:40:00,235.61,235.84,235.41,235.75,3808.0,235.1615,235.3911,234.9619,235.3013,3808.0
2025-03-13 14:45:00,235.8,236.02,235.61,236.0,2566.0,235.3512,235.5708,235.1615,235.5508,2566.0
2025-03-13 14:50:00,236.1,236.2,235.76,235.93,4234.0,235.6506,235.7504,235.3113,235.4809,4234.0
2025-03-13 14:55:00,235.93,236.14,235.62,236.14,6931.0,235.4809,235.6905,235.1715,235.6905,6931.0
2025-03-13 15:00:00,236.28,236.36,236.22,236.23,4000.0,235.8303,235.9101,235.7704,235.7804,4000.0
2025-03-13 15:05:00,236.06,236.09,235.71,235.74,4802.0,235.6107,235.6406,235.2614,235.2913,4802.0
2025-03-13 15:10:00,235.71,236.43,235.69,236.43,3015.0,235.2614,235.98,235.2414,235.98,3015.0
2025-03-13 15:15:00,236.42,236.59,236.37,236.48,1399.0,235.97,236.1397,235.9201,236.0299,1399.0
2025-03-13 15:20:00,236.44,236.5,236.27,236.5,3211.0,235.99,236.0498,235.8203,236.0498,3211.0
2025-03-13 15:25:00,236.5,236.5,235.83,236.14,5224.0,236.0498,236.0498,235.3811,235.6905,5224.0
2025-03-13 15:30:00,236.26,236.43,236.07,236.43,3653.0,235.8103,235.98,235.6207,235.98,3653.0
2025-03-13 15:35:00,236.38,236.38,236.04,236.37,11603.0,235.9301,235.9301,235.5907,235.9201,11603.0
2025-03-13 15:40:00,236.43,236.82,236.36,236.82,3386.0,235.98,236.3692,235.9101,236.3692,3386.0
2025-03-13 15:45:00,236.69,237.12,236.56,236.95,11959.0,236.2395,236.6687,236.1097,236.499,11959.0
2025-03-13 15:50:00,237.03,237.14,236.57,237.09,19464.0,236.5788,236.6886,236.1197,236.6387,19464.0
2025-03-13 15:55:00,237.15,237.45,236.69,236.75,87328.0,236.6986,236.998,236.2395,236.2994,87328.0
2025-03-14 09:30:00,236.51,237.07,235.44,235.45,8169.0,236.0598,236.6188,234.9919,235.0018,8169.0
2025-03-14 09:35:00,236.23,237.37,236.23,236.57,739.0,235.7804,236.9182,235.7804,236.1197,739.0
2025-03-14 09:40:00,236.49,237.23,236.49,236.6,1334.0,236.0399,236.7785,236.0399,236.1497,1334.0
2025-03-14 09:45:00,237.05,238.34,237.04,237.76,8842.0,236.5988,237.8863,236.5888,237.3075,8842.0
2025-03-14 09:50:00,237.76,238.25,237.44,238.25,2710.0,237.3075,237.7965,236.9881,237.7965,2710.0
2025-03-14 09:55:00,238.06,238.06,237.47,237.51,934.0,237.6069,237.6069,237.018,237.0579,934.0
2025-03-14 10:00:00,237.08,237.38,235.52,237.38,7271.0,236.6287,236.9282,235.0717,236.9282,7271.0
2025-03-14 10:05:00,237.02,237.4,236.49,236.77,8801.0,236.5689,236.9481,236.0399,236.3193,8801.0
2025-03-14 10:10:00,236.93,236.93,235.72,235.93,1382.0,236.479,236.479,235.2713,235.4809,1382.0
2025-03-14 10:15:00,235.93,235.93,235.58,235.58,1001.0,235.4809,235.4809,235.1316,235.1316,1001.0
2025-03-14 10:20:00,235.16,235.55,235.01,235.37,2207.0,234.7124,235.1017,234.5627,234.922,2207.0
2025-03-14 10:25:00,235.64,235.81,235.42,235.63,3200.0,235.1915,235.3612,234.9719,235.1815,3200.0
2025-03-14 10:30:00,235.83,236.1,235.65,235.78,3826.0,235.3811,235.6506,235.2015,235.3312,3826.0
2025-03-14 10:35:00,235.75,236.11,235.57,236.11,4143.0,235.3013,235.6606,235.1216,235.6606,4143.0
2025-03-14 10:40:00,236.31,236.48,236.15,236.26,2900.0,235.8602,236.0299,235.7005,235.8103,2900.0
2025-03-14 10:45:00,236.47,236.64,236.25,236.26,3091.0,236.0199,236.1896,235.8003,235.8103,3091.0
2025-03-14 10:50:00,236.46,236.69,236.34,236.44,3100.0,236.0099,236.2395,235.8902,235.99,3100.0
2025-03-14 10:55:00,236.64,236.65,236.07,236.65,3049.0,236.1896,236.1996,235.6207,236.1996,3049.0
2025-03-14 11:00:00,236.94,237.03,236.64,236.98,6362.0,236.489,236.5788,236.1896,236.5289,6362.0
2025-03-14 11:05:00,237.04,237.7,236.93,237.38,4887.0,236.5888,237.2476,236.479,236.9282,4887.0
2025-03-14 11:10:00,237.43,237.66,237.33,237.43,2346.0,236.9781,237.2076,236.8783,236.9781,2346.0
2025-03-14 11:15:00,237.4,237.66,237.14,237.36,12915.0,236.9481,237.2076,236.6886,236.9082,12915.0
2025-03-14 11:20:00,237.34,237.58,237.2,237.58,7065.0,236.8883,237.1278,236.7485,237.1278,7065.0
2025-03-14 11:25:00,237.7,237.7,237.19,237.36,5683.0,237.2476,237.2476,236.7385,236.9082,5683.0
2025-03-14 11:30:00,237.36,238.05,237.33,237.82,5917.0,236.9082,237.5969,236.8783,237.3673,5917.0
2025-03-14 11:35:00,237.78,237.99,237.45,237.64,3092.0,237.3274,237.537,236.998,237.1877,3092.0
2025-03-14 11:40:00,237.63,237.81,237.48,237.65,800.0,237.1777,237.3574,237.028,237.1977,800.0
2025-03-14 11:45:00,237.65,237.96,237.55,237.65,3192.0,237.1977,237.5071,237.0979,237.1977,3192.0
2025-03-14 11:50:00,237.48,237.77,237.32,237.49,2525.0,237.028,237.3174,236.8683,237.038,2525.0
2025-03-14 11:55:00,237.48,237.6,237.26,237.44,6130.0,237.028,237.1478,236.8084,236.9881,6130.0
2025-03-14 12:00:00,237.44,237.67,237.44,237.54,4560.0,236.9881,237.2176,236.9881,237.0879,4560.0
2025-03-14 12:05:00,237.43,237.43,236.71,236.97,3249.0,236.9781,236.9781,236.2594,236.519,3249.0
2025-03-14 12:10:00,236.97,237.23,236.75,236.76,3658.0,236.519,236.7785,236.2994,236.3094,3658.0
2025-03-14 12:15:00,236.55,236.58,236.26,236.26,9780.0,236.0998,236.1297,235.8103,235.8103,9780.0
2025-03-14 12:20:00,236.61,237.21,236.61,236.9,3447.0,236.1596,236.7585,236.1596,236.4491,3447.0
2025-03-14 12:25:00,236.9,236.9,236.29,236.55,1401.0,236.4491,236.4491,235.8402,236.0998,1401.0
2025-03-14 12:30:00,236.38,236.84,236.38,236.83,1950.0,235.9301,236.3892,235.9301,236.3792,1950.0
2025-03-14 12:35:00,237.0,237.34,236.85,237.16,13374.0,236.5489,236.8883,236.3992,236.7086,13374.0
2025-03-14 12:40:00,237.0,237.12,236.8,237.08,2930.0,236.5489,236.6687,236.3493,236.6287,2930.0
2025-03-14 12:45:00,237.04,237.21,236.88,237.15,2434.0,236.5888,236.7585,236.4291,236.6986,2434.0
2025-03-14 12:50:00,237.21,237.29,236.98,237.07,10450.0,236.7585,236.8383,236.5289,236.6188,10450.0
2025-03-14 12:55:00,237.05,237.9,236.9,237.32,59642.0,236.5988,237.4472,236.4491,236.8683,59642.0
2025-03-14 13:00:00,237.42,237.67,237.02,237.21,10843.0,236.9681,237.2176,236.5689,236.7585,10843.0
2025-03-14 13:05:00,237.22,237.6,237.21,237.54,5604.0,236.7685,237.1478,236.7585,237.0879,5604.0
2025-03-14 13:10:00,237.4,237.65,237.29,237.54,10356.0,236.9481,237.1977,236.8383,237.0879,10356.0
2025-03-14 13:15:00,237.41,237.49,237.11,237.14,2659.0,236.9581,237.038,236.6587,236.6886,2659.0
2025-03-14 13:20:00,237.08,237.08,236.93,237.06,3680.0,236.6287,236.6287,236.479,236.6088,3680.0
2025-03-14 13:25:00,237.02,237.21,236.91,236.91,5320.0,236.5689,236.7585,236.4591,236.4591,5320.0
2025-03-14 13:30:00,236.97,237.07,236.97,237.03,1664.0,236.519,236.6188,236.519,236.5788,1664.0
2025-03-14 13:35:00,237.03,237.03,236.66,236.96,5323.0,236.5788,236.5788,236.2095,236.509,5323.0
2025-03-14 13:40:00,236.96,236.98,236.73,236.74,2964.0,236.509,236.5289,236.2794,236.2894,2964.0
2025-03-14 13:45:00,236.88,236.88,236.66,236.66,808.0,236.4291,236.4291,236.2095,236.2095,808.0
2025-03-14 13:50:00,236.82,236.85,236.76,236.84,859.0,236.3692,236.3992,236.3094,236.3892,859.0
2025-03-14 13:55:00,236.92,236.93,236.55,236.55,2290.0,236.4691,236.479,236.0998,236.0998,2290.0
2025-03-14 14:00:00,236.68,237.07,236.65,237.0,9485.0,236.2295,236.6188,236.1996,236.5489,9485.0
2025-03-14 14:05:00,236.99,237.56,236.98,237.44,7873.0,236.5389,237.1078,236.5289,236.9881,7873.0
2025-03-14 14:10:00,237.44,237.44,237.05,237.15,43893.0,236.9881,236.9881,236.5988,236.6986,43893.0
2025-03-14 14:15:00,237.29,237.55,237.23,237.29,6304.0,236.8383,237.0979,236.7785,236.8383,6304.0
2025-03-14 14:20:00,237.41,237.98,237.3,237.43,4429.0,236.9581,237.527,236.8483,236.9781,4429.0
2025-03-14 14:25:00,237.44,237.46,237.28,237.29,3261.0,236.9881,237.008,236.8284,236.8383,3261.0
2025-03-14 14:30:00,237.27,237.57,237.27,237.4,4590.0,236.8184,237.1178,236.8184,236.9481,4590.0
2025-03-14 14:35:00,237.31,237.44,237.25,237.25,1802.0,236.8583,236.9881,236.7984,236.7984,1802.0
2025-03-14 14:40:00,237.36,237.55,237.27,237.45,7221.0,236.9082,237.0979,236.8184,236.998,7221.0
2025-03-14 14:45:00,237.44,237.51,237.38,237.41,2235.0,236.9881,237.0579,236.9282,236.9581,2235.0
2025-03-14 14:50:00,237.48,237.77,237.39,237.41,2642.0,237.028,237.3174,236.9382,236.9581,2642.0
2025-03-14 14:55:00,237.36,237.38,237.15,237.31,2170.0,236.9082,236.9282,236.6986,236.8583,2170.0
2025-03-14 15:00:00,237.31,237.48,236.99,237.13,9071.0,236.8583,237.028,236.5389,236.6787,9071.0
2025-03-14 15:05:00,237.16,237.28,237.02,237.04,3350.0,236.7086,236.8284,236.5689,236.5888,3350.0
2025-03-14 15:10:00,237.0,237.11,236.89,236.98,6443.0,236.5489,236.6587,236.4391,236.5289,6443.0
2025-03-14 15:15:00,236.86,237.06,236.86,236.89,4704.0,236.4092,236.6088,236.4092,236.4391,4704.0
2025-03-14 15:20:00,236.99,237.2,236.89,237.2,3636.0,236.5389,236.7485,236.4391,236.7485,3636.0
2025-03-14 15:25:00,237.25,237.52,236.84,236.85,42467.0,236.7984,237.0679,236.3892,236.3992,42467.0
2025-03-14 15:30:00,236.86,236.89,236.54,236.54,3927.0,236.4092,236.4391,236.0898,236.0898,3927.0
2025-03-14 15:35:00,236.49,236.49,236.0,236.28,4556.0,236.0399,236.0399,235.5508,235.8303,4556.0
2025-03-14 15:40:00,236.13,236.35,235.96,236.29,3491.0,235.6806,235.9001,235.5109,235.8402,3491.0
2025-03-14 15:45:00,236.16,236.37,236.12,236.26,9851.0,235.7105,235.9201,235.6706,235.8103,9851.0
2025-03-14 15:50:00,236.36,236.45,235.65,235.69,22983.0,235.9101,235.9999,235.2015,235.2414,22983.0
2025-03-14 15:55:00,235.69,236.09,235.58,235.86,79062.0,235.2414,235.6406,235.1316,235.4111,79062.0
2025-03-17 09:30:00,237.83,238.05,237.56,237.96,19272.0,237.3773,237.5969,237.1078,237.5071,19272.0
2025-03-17 09:35:00,237.96,240.33,237.95,239.03,7345.0,237.5071,239.8726,237.4971,238.575,7345.0
2025-03-17 09:40:00,239.04,239.11,238.15,238.28,3816.0,238.585,238.6549,237.6967,237.8265,3816.0
2025-03-17 09:45:00,238.35,238.47,237.98,238.35,27737.0,237.8963,238.0161,237.527,237.8963,27737.0
2025-03-17 09:50:00,238.55,239.0,238.45,238.51,7554.0,238.0959,238.5451,237.9961,238.056,7554.0
2025-03-17 09:55:00,238.43,238.49,237.66,237.66,2278.0,237.9762,238.0361,237.2076,237.2076,2278.0
2025-03-17 10:00:00,237.81,237.88,237.4,237.71,7874.0,237.3574,237.4272,236.9481,237.2575,7874.0
2025-03-17 10:05:00,237.67,238.31,237.67,238.29,8700.0,237.2176,237.8564,237.2176,237.8364,8700.0
2025-03-17 10:10:00,238.52,238.69,238.17,238.59,2495.0,238.066,238.2357,237.7167,238.1359,2495.0
2025-03-17 10:15:00,238.6,239.35,238.6,239.31,5002.0,238.1459,238.8944,238.1459,238.8545,5002.0
2025-03-17 10:20:00,239.38,239.57,239.15,239.46,3400.0,238.9244,239.114,238.6948,239.0042,3400.0
2025-03-17 10:25:00,239.39,239.74,239.21,239.74,2087.0,238.9343,239.2837,238.7547,239.2837,2087.0
2025-03-17 10:30:00,239.53,240.01,239.47,239.73,9615.0,239.0741,239.5532,239.0142,239.2737,9615.0
2025-03-17 10:35:00,239.8,240.15,239.58,240.15,7196.0,239.3436,239.6929,239.124,239.6929,7196.0
2025-03-17 10:40:00,240.09,240.13,239.76,240.0,3592.0,239.633,239.6729,239.3036,239.5432,3592.0
2025-03-17 10:45:00,239.86,240.05,239.59,239.74,10911.0,239.4035,239.5931,239.134,239.2837,10911.0
2025-03-17 10:50:00,239.75,239.75,239.34,239.34,1700.0,239.2937,239.2937,238.8844,238.8844,1700.0
2025-03-17 10:55:00,239.2,239.43,239.12,239.42,4566.0,238.7447,238.9743,238.6649,238.9643,4566.0
2025-03-17 11:00:00,239.69,239.79,239.58,239.79,2761.0,239.2338,239.3336,239.124,239.3336,2761.0
2025-03-17 11:05:00,239.58,239.7,239.38,239.43,3105.0,239.124,239.2438,238.9244,238.9743,3105.0
2025-03-17 11:10:00,239.62,239.92,239.34,239.88,8054.0,239.1639,239.4633,238.8844,239.4234,8054.0
2025-03-17 11:15:00,239.91,239.91,239.51,239.74,2189.0,239.4534,239.4534,239.0541,239.2837,2189.0
2025-03-17 11:20:00,239.87,240.06,239.73,239.86,2303.0,239.4134,239.6031,239.2737,239.4035,2303.0
2025-03-17 11:25:00,239.85,239.85,239.51,239.51,1331.0,239.3935,239.3935,239.0541,239.0541,1331.0
2025-03-17 11:30:00,239.73,239.73,239.09,239.09,1575.0,239.2737,239.2737,238.6349,238.6349,1575.0
2025-03-17 11:35:00,239.05,239.27,238.8,239.17,3095.0,238.595,238.8146,238.3455,238.7148,3095.0
2025-03-17 11:40:00,238.88,239.14,238.88,239.06,1239.0,238.4253,238.6848,238.4253,238.605,1239.0
2025-03-17 11:45:00,238.88,239.2,238.8,238.92,1967.0,238.4253,238.7447,238.3455,238.4652,1967.0
2025-03-17 11:50:00,239.18,239.67,239.18,239.52,3279.0,238.7247,239.2138,238.7247,239.0641,3279.0
2025-03-17 11:55:00,239.58,239.59,239.36,239.46,1732.0,239.124,239.134,238.9044,239.0042,1732.0
2025-03-17 12:00:00,239.24,239.66,239.21,239.52,2000.0,238.7846,239.2038,238.7547,239.0641,2000.0
2025-03-17 12:05:00,239.59,240.0,239.59,239.91,2300.0,239.134,239.5432,239.134,239.4534,2300.0
2025-03-17 12:10:00,239.91,239.93,239.69,239.69,682.0,239.4534,239.4733,239.2338,239.2338,682.0
2025-03-17 12:15:00,239.69,239.69,239.16,239.17,1030.0,239.2338,239.2338,238.7048,238.7148,1030.0
2025-03-17 12:20:00,239.07,239.11,239.0,239.11,900.0,238.615,238.6549,238.5451,238.6549,900.0
2025-03-17 12:25:00,239.12,239.15,239.01,239.01,900.0,238.6649,238.6948,238.5551,238.5551,900.0
2025-03-17 12:30:00,239.14,239.38,239.04,239.38,3432.0,238.6848,238.9244,238.585,238.9244,3432.0
2025-03-17 12:35:00,239.4,239.4,239.16,239.17,5241.0,238.9443,238.9443,238.7048,238.7148,5241.0
2025-03-17 12:40:00,239.11,239.11,238.5,238.5,2126.0,238.6549,238.6549,238.046,238.046,2126.0
2025-03-17 12:45:00,238.5,239.18,238.5,239.15,5465.0,238.046,238.7247,238.046,238.6948,5465.0
2025-03-17 12:50:00,239.23,239.26,239.23,239.26,369.0,238.7747,238.8046,238.7747,238.8046,369.0
2025-03-17 12:55:00,239.38,239.54,239.28,239.51,2855.0,238.9244,239.0841,238.8246,239.0541,2855.0
2025-03-17 13:00:00,239.5,239.52,239.06,239.06,2735.0,239.0441,239.0641,238.605,238.605,2735.0
2025-03-17 13:05:00,239.06,239.06,239.06,239.06,0.0,238.605,238.605,238.605,238.605,0.0
2025-03-17 13:10:00,239.36,239.62,239.33,239.62,1842.0,238.9044,239.1639,238.8745,239.1639,1842.0
2025-03-17 13:15:00,239.44,239.54,239.38,239.42,1410.0,238.9843,239.0841,238.9244,238.9643,1410.0
2025-03-17 13:20:00,239.37,239.46,239.23,239.24,679.0,238.9144,239.0042,238.7747,238.7846,679.0
2025-03-17 13:25:00,239.53,239.7,239.39,239.54,3402.0,239.0741,239.2438,238.9343,239.0841,3402.0
2025-03-17 13:30:00,239.58,239.84,239.38,239.83,2456.0,239.124,239.3835,238.9244,239.3735,2456.0
2025-03-17 13:35:00,239.89,240.1,239.66,239.73,3674.0,239.4334,239.643,239.2038,239.2737,3674.0
2025-03-17 13:40:00,239.82,240.15,239.64,239.89,11195.0,239.3635,239.6929,239.1839,239.4334,11195.0
2025-03-17 13:45:00,239.95,239.95,239.81,239.81,820.0,239.4933,239.4933,239.3535,239.3535,820.0
2025-03-17 13:50:00,239.97,240.39,239.94,240.33,5034.0,239.5132,239.9324,239.4833,239.8726,5034.0
2025-03-17 13:55:00,240.17,240.24,240.0,240.0,4623.0,239.7129,239.7827,239.5432,239.5432,4623.0
2025-03-17 14:00:00,240.18,240.49,240.14,240.14,8404.0,239.7228,240.0323,239.6829,239.6829,8404.0
2025-03-17 14:05:00,240.14,240.58,240.14,240.54,16934.0,239.6829,240.1221,239.6829,240.0822,16934.0
2025-03-17 14:10:00,240.53,240.98,240.51,240.81,3773.0,240.0722,240.5213,240.0522,240.3516,3773.0
2025-03-17 14:15:00,240.89,240.98,240.82,240.98,1373.0,240.4315,240.5213,240.3616,240.5213,1373.0
2025-03-17 14:20:00,240.97,241.1,240.75,241.09,2822.0,240.5113,240.6411,240.2918,240.6311,2822.0
2025-03-17 14:25:00,241.09,241.26,241.05,241.06,1313.0,240.6311,240.8008,240.5912,240.6012,1313.0
2025-03-17 14:30:00,241.04,241.23,240.91,241.22,527.0,240.5812,240.7708,240.4515,240.7609,527.0
2025-03-17 14:35:00,241.21,241.53,241.2,241.49,3057.0,240.7509,241.0703,240.7409,241.0304,3057.0
2025-03-17 14:40:00,241.57,241.57,241.44,241.46,699.0,241.1102,241.1102,240.9804,241.0004,699.0
2025-03-17 14:45:00,241.45,241.48,241.26,241.33,2831.0,240.9904,241.0204,240.8008,240.8707,2831.0
2025-03-17 14:50:00,241.35,241.63,241.34,241.59,8151.0,240.8906,241.1701,240.8806,241.1302,8151.0
2025-03-17 14:55:00,241.58,241.58,241.14,241.17,1615.0,241.1202,241.1202,240.681,240.711,1615.0
2025-03-17 15:00:00,240.94,240.99,240.79,240.81,1277.0,240.4814,240.5313,240.3317,240.3516,1277.0
2025-03-17 15:05:00,240.84,241.03,240.73,240.73,2208.0,240.3816,240.5712,240.2718,240.2718,2208.0
2025-03-17 15:10:00,240.63,240.67,240.44,240.44,1130.0,240.172,240.2119,239.9824,239.9824,1130.0
2025-03-17 15:15:00,240.39,240.64,240.27,240.55,2419.0,239.9324,240.182,239.8127,240.0921,2419.0
2025-03-17 15:20:00,240.68,240.68,240.65,240.65,300.0,240.2219,240.2219,240.192,240.192,300.0
2025-03-17 15:25:00,240.62,240.93,240.62,240.93,1352.0,240.162,240.4714,240.162,240.4714,1352.0
2025-03-17 15:30:00,241.0,241.02,240.71,240.71,3535.0,240.5413,240.5612,240.2518,240.2518,3535.0
2025-03-17 15:35:00,240.69,240.75,240.36,240.49,7007.0,240.2319,240.2918,239.9025,240.0323,7007.0
2025-03-17 15:40:00,240.36,240.98,240.26,240.97,26475.0,239.9025,240.5213,239.8027,240.5113,26475.0
2025-03-17 15:45:00,241.0,241.01,240.64,240.82,6085.0,240.5413,240.5513,240.182,240.3616,6085.0
2025-03-17 15:50:00,240.76,240.9,240.57,240.9,7120.0,240.3017,240.4415,240.1121,240.4415,7120.0
2025-03-17 15:55:00,240.91,240.92,240.23,240.26,33567.0,240.4515,240.4614,239.7728,239.8027,33567.0
2025-03-18 09:30:00,238.44,238.44,236.64,236.7,9231.0,237.9862,237.9862,236.1896,236.2495,9231.0
2025-03-18 09:35:00,236.61,237.85,236.61,237.05,1457.0,236.1596,237.3973,236.1596,236.5988,1457.0
2025-03-18 09:40:00,236.98,237.09,236.2,236.2,6414.0,236.5289,236.6387,235.7504,235.7504,6414.0
2025-03-18 09:45:00,236.15,236.52,235.92,236.04,4946.0,235.7005,236.0698,235.471,235.5907,4946.0
2025-03-18 09:50:00,236.3,236.45,235.46,235.46,3123.0,235.8502,235.9999,235.0118,235.0118,3123.0
2025-03-18 09:55:00,235.44,236.53,235.43,236.27,11679.0,234.9919,236.0798,234.9819,235.8203,11679.0
2025-03-18 10:00:00,236.12,236.66,235.46,236.0,12766.0,235.6706,236.2095,235.0118,235.5508,12766.0
2025-03-18 10:05:00,236.04,236.81,235.94,236.54,2797.0,235.5907,236.3593,235.4909,236.0898,2797.0
2025-03-18 10:10:00,236.62,236.74,236.43,236.5,1500.0,236.1696,236.2894,235.98,236.0498,1500.0
2025-03-18 10:15:00,236.49,236.97,236.42,236.94,6028.0,236.0399,236.519,235.97,236.489,6028.0
2025-03-18 10:20:00,236.96,237.32,236.8,236.88,4547.0,236.509,236.8683,236.3493,236.4291,4547.0
2025-03-18 10:25:00,236.89,237.27,236.87,237.27,2190.0,236.4391,236.8184,236.4191,236.8184,2190.0
2025-03-18 10:30:00,237.1,237.44,237.1,237.41,3237.0,236.6487,236.9881,236.6487,236.9581,3237.0
2025-03-18 10:35:00,237.37,237.37,237.13,237.34,1555.0,236.9182,236.9182,236.6787,236.8883,1555.0
2025-03-18 10:40:00,237.26,237.26,236.54,236.54,2720.0,236.8084,236.8084,236.0898,236.0898,2720.0
2025-03-18 10:45:00,236.51,236.61,236.24,236.3,2068.0,236.0598,236.1596,235.7903,235.8502,2068.0
2025-03-18 10:50:00,236.32,236.32,236.2,236.28,1000.0,235.8702,235.8702,235.7504,235.8303,1000.0
2025-03-18 10:55:00,236.31,236.34,235.51,235.54,2586.0,235.8602,235.8902,235.0617,235.0917,2586.0
2025-03-18 11:00:00,235.72,235.86,235.23,235.55,3145.0,235.2713,235.4111,234.7823,235.1017,3145.0
2025-03-18 11:05:00,235.54,235.54,234.87,235.43,4584.0,235.0917,235.0917,234.423,234.9819,4584.0
2025-03-18 11:10:00,235.22,235.22,234.96,235.0,1390.0,234.7723,234.7723,234.5128,234.5527,1390.0
2025-03-18 11:15:00,235.23,235.23,234.66,234.7,3831.0,234.7823,234.7823,234.2134,234.2533,3831.0
2025-03-18 11:20:00,234.74,234.74,234.33,234.33,2029.0,234.2932,234.2932,233.884,233.884,2029.0
2025-03-18 11:25:00,234.37,234.94,234.36,234.8,3342.0,233.9239,234.4928,233.9139,234.3531,3342.0
2025-03-18 11:30:00,234.52,234.67,234.0,234.0,2655.0,234.0736,234.2233,233.5546,233.5546,2655.0
2025-03-18 11:35:00,234.07,234.33,234.01,234.11,4731.0,233.6245,233.884,233.5646,233.6644,4731.0
2025-03-18 11:40:00,234.33,234.52,234.23,234.31,3968.0,233.884,234.0736,233.7842,233.864,3968.0
2025-03-18 11:45:00,234.51,234.51,233.81,233.81,3742.0,234.0636,234.0636,233.365,233.365,3742.0
2025-03-18 11:50:00,233.81,233.92,233.6,233.63,1850.0,233.365,233.4748,233.1554,233.1853,1850.0
2025-03-18 11:55:00,233.61,233.73,233.38,233.56,2500.0,233.1654,233.2851,232.9358,233.1154,2500.0
2025-03-18 12:00:00,233.77,234.35,233.77,234.35,7744.0,233.325,233.9039,233.325,233.9039,7744.0
2025-03-18 12:05:00,234.39,234.77,234.38,234.77,500.0,233.9439,234.3231,233.9339,234.3231,500.0
2025-03-18 12:10:00,234.78,235.03,234.77,235.03,2510.0,234.3331,234.5826,234.3231,234.5826,2510.0
2025-03-18 12:15:00,235.01,235.19,234.88,234.94,4445.0,234.5627,234.7423,234.4329,234.4928,4445.0
2025-03-18 12:20:00,234.94,235.02,234.84,234.95,1566.0,234.4928,234.5727,234.393,234.5028,1566.0
2025-03-18 12:25:00,234.89,235.27,234.89,235.22,10353.0,234.4429,234.8222,234.4429,234.7723,10353.0
2025-03-18 12:30:00,235.39,235.53,235.32,235.53,1548.0,234.942,235.0817,234.8721,235.0817,1548.0
2025-03-18 12:35:00,235.43,235.54,234.96,235.15,3972.0,234.9819,235.0917,234.5128,234.7024,3972.0
2025-03-18 12:40:00,235.15,235.35,234.92,234.93,4812.0,234.7024,234.902,234.4729,234.4828,4812.0
2025-03-18 12:45:00,234.87,235.05,234.73,234.73,1375.0,234.423,234.6026,234.2832,234.2832,1375.0
2025-03-18 12:50:00,234.93,235.01,234.7,234.97,5255.0,234.4828,234.5627,234.2533,234.5228,5255.0
2025-03-18 12:55:00,234.97,235.13,234.87,234.87,3215.0,234.5228,234.6825,234.423,234.423,3215.0
2025-03-18 13:00:00,235.09,235.38,235.03,235.03,3662.0,234.6425,234.932,234.5826,234.5826,3662.0
2025-03-18 13:05:00,235.17,235.17,234.72,234.92,2625.0,234.7224,234.7224,234.2732,234.4729,2625.0
2025-03-18 13:10:00,234.83,235.31,234.82,235.23,3951.0,234.383,234.8621,234.373,234.7823,3951.0
2025-03-18 13:15:00,235.23,235.38,234.71,234.94,4612.0,234.7823,234.932,234.2633,234.4928,4612.0
2025-03-18 13:20:00,235.11,235.95,235.1,235.95,3647.0,234.6625,235.5009,234.6525,235.5009,3647.0
2025-03-18 13:25:00,235.91,235.91,235.72,235.9,1735.0,235.461,235.461,235.2713,235.451,1735.0
2025-03-18 13:30:00,235.91,236.32,235.82,236.27,2000.0,235.461,235.8702,235.3711,235.8203,2000.0
2025-03-18 13:35:00,236.37,236.92,236.37,236.79,3498.0,235.9201,236.4691,235.9201,236.3393,3498.0
2025-03-18 13:40:00,236.6,236.77,236.38,236.41,2838.0,236.1497,236.3193,235.9301,235.96,2838.0
2025-03-18 13:45:00,236.48,236.9,236.48,236.75,2130.0,236.0299,236.4491,236.0299,236.2994,2130.0
2025-03-18 13:50:00,236.66,236.81,236.45,236.53,3198.0,236.2095,236.3593,235.9999,236.0798,3198.0
2025-03-18 13:55:00,236.47,236.47,236.13,236.15,2705.0,236.0199,236.0199,235.6806,235.7005,2705.0
2025-03-18 14:00:00,236.45,236.75,236.32,236.54,3000.0,235.9999,236.2994,235.8702,236.0898,3000.0
2025-03-18 14:05:00,236.47,236.47,236.31,236.43,1557.0,236.0199,236.0199,235.8602,235.98,1557.0
2025-03-18 14:10:00,236.31,236.31,236.04,236.04,1844.0,235.8602,235.8602,235.5907,235.5907,1844.0
2025-03-18 14:15:00,236.03,236.37,236.03,236.26,4566.0,235.5807,235.9201,235.5807,235.8103,4566.0
2025-03-18 14:20:00,236.26,236.48,235.91,235.91,9341.0,235.8103,236.0299,235.461,235.461,9341.0
2025-03-18 14:25:00,235.9,236.11,235.64,235.72,4729.0,235.451,235.6606,235.1915,235.2713,4729.0
2025-03-18 14:30:00,235.5,235.96,235.45,235.76,4620.0,235.0518,235.5109,235.0018,235.3113,4620.0
2025-03-18 14:35:00,235.78,236.1,235.75,236.06,7799.0,235.3312,235.6506,235.3013,235.6107,7799.0
2025-03-18 14:40:00,235.87,235.9,235.57,235.59,3787.0,235.421,235.451,235.1216,235.1416,3787.0
2025-03-18 14:45:00,235.65,235.96,235.58,235.84,5216.0,235.2015,235.5109,235.1316,235.3911,5216.0
2025-03-18 14:50:00,235.82,236.01,235.81,235.82,4120.0,235.3711,235.5608,235.3612,235.3711,4120.0
2025-03-18 14:55:00,235.94,235.94,235.58,235.58,6145.0,235.4909,235.4909,235.1316,235.1316,6145.0
2025-03-18 15:00:00,235.63,235.71,235.55,235.55,3100.0,235.1815,235.2614,235.1017,235.1017,3100.0
2025-03-18 15:05:00,235.43,235.43,235.03,235.2,4007.0,234.9819,234.9819,234.5826,234.7523,4007.0
2025-03-18 15:10:00,235.26,235.4,235.1,235.4,6052.0,234.8122,234.9519,234.6525,234.9519,6052.0
2025-03-18 15:15:00,235.4,235.72,235.4,235.68,7123.0,234.9519,235.2713,234.9519,235.2314,7123.0
2025-03-18 15:20:00,235.68,236.07,235.63,236.06,71807.0,235.2314,235.6207,235.1815,235.6107,71807.0
2025-03-18 15:25:00,236.02,236.62,235.93,236.62,9543.0,235.5708,236.1696,235.4809,236.1696,9543.0
2025-03-18 15:30:00,236.67,236.67,236.3,236.31,6162.0,236.2195,236.2195,235.8502,235.8602,6162.0
2025-03-18 15:35:00,236.28,236.34,235.82,236.0,23587.0,235.8303,235.8902,235.3711,235.5508,23587.0
2025-03-18 15:40:00,236.0,236.09,235.84,235.84,4968.0,235.5508,235.6406,235.3911,235.3911,4968.0
2025-03-18 15:45:00,235.97,236.03,235.78,235.91,6765.0,235.5209,235.5807,235.3312,235.461,6765.0
2025-03-18 15:50:00,236.03,236.17,235.58,235.9,15805.0,235.5807,235.7205,235.1316,235.451,15805.0
2025-03-18 15:55:00,235.94,236.08,235.06,235.3,132623.0,235.4909,235.6306,234.6126,234.8521,132623.0
2025-03-19 09:30:00,237.24,237.63,236.78,237.63,10721.0,236.7884,237.1777,236.3293,237.1777,10721.0
2025-03-19 09:35:00,238.04,238.29,237.61,237.94,1337.0,237.5869,237.8364,237.1577,237.4871,1337.0
2025-03-19 09:40:00,237.96,238.03,237.03,237.03,3198.0,237.5071,237.5769,236.5788,236.5788,3198.0
2025-03-19 09:45:00,237.32,238.92,237.31,238.92,2656.0,236.8683,238.4652,236.8583,238.4652,2656.0
2025-03-19 09:50:00,238.48,238.49,238.31,238.39,1000.0,238.0261,238.0361,237.8564,237.9363,1000.0
2025-03-19 09:55:00,238.5,238.91,238.49,238.65,1849.0,238.046,238.4553,238.0361,238.1958,1849.0
2025-03-19 10:00:00,238.21,238.62,238.11,238.54,2326.0,237.7566,238.1658,237.6568,238.086,2326.0
2025-03-19 10:05:00,238.79,239.27,238.61,239.27,1400.0,238.3355,238.8146,238.1558,238.8146,1400.0
2025-03-19 10:10:00,238.87,238.87,238.55,238.61,1131.0,238.4153,238.4153,238.0959,238.1558,1131.0
2025-03-19 10:15:00,238.61,238.61,238.5,238.5,200.0,238.1558,238.1558,238.046,238.046,200.0
2025-03-19 10:20:00,238.48,238.49,238.47,238.49,845.0,238.0261,238.0361,238.0161,238.0361,845.0
2025-03-19 10:25:00,238.5,238.67,238.3,238.34,2181.0,238.046,238.2157,237.8464,237.8863,2181.0
2025-03-19 10:30:00,238.3,238.45,238.27,238.34,1826.0,237.8464,237.9961,237.8165,237.8863,1826.0
2025-03-19 10:35:00,238.34,238.51,238.17,238.51,1200.0,237.8863,238.056,237.7167,238.056,1200.0
2025-03-19 10:40:00,238.51,238.51,238.2,238.29,2218.0,238.056,238.056,237.7466,237.8364,2218.0
2025-03-19 10:45:00,238.36,238.45,238.13,238.32,3877.0,237.9063,237.9961,237.6767,237.8664,3877.0
2025-03-19 10:50:00,238.42,238.84,238.41,238.67,1301.0,237.9662,238.3854,237.9562,238.2157,1301.0
2025-03-19 10:55:00,238.67,238.67,238.63,238.66,700.0,238.2157,238.2157,238.1758,238.2057,700.0
2025-03-19 11:00:00,238.65,238.65,238.21,238.21,1810.0,238.1958,238.1958,237.7566,237.7566,1810.0
2025-03-19 11:05:00,238.24,238.24,237.9,238.07,1396.0,237.7865,237.7865,237.4472,237.6169,1396.0
2025-03-19 11:10:00,238.08,238.24,238.08,238.21,1800.0,237.6268,237.7865,237.6268,237.7566,1800.0
2025-03-19 11:15:00,238.25,238.38,238.05,238.05,2060.0,237.7965,237.9263,237.5969,237.5969,2060.0
2025-03-19 11:20:00,237.88,238.07,237.88,238.07,401.0,237.4272,237.6169,237.4272,237.6169,401.0
2025-03-19 11:25:00,238.01,238.3,238.01,238.19,720.0,237.557,237.8464,237.557,237.7366,720.0
2025-03-19 11:30:00,238.27,238.31,238.26,238.31,200.0,237.8165,237.8564,237.8065,237.8564,200.0
2025-03-19 11:35:00,238.24,238.45,238.07,238.27,1752.0,237.7865,237.9961,237.6169,237.8165,1752.0
2025-03-19 11:40:00,238.21,238.21,238.15,238.15,210.0,237.7566,237.7566,237.6967,237.6967,210.0
2025-03-19 11:45:00,238.31,238.64,238.31,238.64,600.0,237.8564,238.1858,237.8564,238.1858,600.0
2025-03-19 11:50:00,238.79,239.07,238.79,239.03,827.0,238.3355,238.615,238.3355,238.575,827.0
2025-03-19 11:55:00,238.92,238.92,238.48,238.5,5896.0,238.4652,238.4652,238.0261,238.046,5896.0
2025-03-19 12:00:00,238.65,238.65,238.63,238.63,200.0,238.1958,238.1958,238.1758,238.1758,200.0
2025-03-19 12:05:00,238.62,238.81,238.62,238.76,2248.0,238.1658,238.3555,238.1658,238.3055,2248.0
2025-03-19 12:10:00,238.75,238.75,238.25,238.25,1199.0,238.2956,238.2956,237.7965,237.7965,1199.0
2025-03-19 12:15:00,238.19,238.35,238.11,238.27,3223.0,237.7366,237.8963,237.6568,237.8165,3223.0
2025-03-19 12:20:00,238.16,238.22,237.95,237.95,2631.0,237.7067,237.7666,237.4971,237.4971,2631.0
2025-03-19 12:25:00,238.09,238.22,238.08,238.22,307.0,237.6368,237.7666,237.6268,237.7666,307.0
2025-03-19 12:30:00,238.05,238.3,237.97,238.3,3872.0,237.5969,237.8464,237.5171,237.8464,3872.0
2025-03-19 12:35:00,238.29,238.38,238.22,238.38,1104.0,237.8364,237.9263,237.7666,237.9263,1104.0
2025-03-19 12:40:00,238.31,238.5,238.19,238.34,3086.0,237.8564,238.046,237.7366,237.8863,3086.0
2025-03-19 12:45:00,238.36,238.36,238.35,238.36,300.0,237.9063,237.9063,237.8963,237.9063,300.0
2025-03-19 12:50:00,238.49,238.49,238.48,238.49,100.0,238.0361,238.0361,238.0261,238.0361,100.0
2025-03-19 12:55:00,238.38,238.38,238.11,238.12,1171.0,237.9263,237.9263,237.6568,237.6668,1171.0
2025-03-19 13:00:00,238.02,238.02,237.7,237.7,500.0,237.567,237.567,237.2476,237.2476,500.0
2025-03-19 13:05:00,237.83,237.86,237.43,237.43,1952.0,237.3773,237.4073,236.9781,236.9781,1952.0
2025-03-19 13:10:00,237.42,237.55,237.17,237.18,812.0,236.9681,237.0979,236.7186,236.7286,812.0
2025-03-19 13:15:00,237.02,237.25,236.94,237.23,3354.0,236.5689,236.7984,236.489,236.7785,3354.0
2025-03-19 13:20:00,237.23,237.23,237.07,237.07,800.0,236.7785,236.7785,236.6188,236.6188,800.0
2025-03-19 13:25:00,237.07,237.07,236.96,237.02,1700.0,236.6188,236.6188,236.509,236.5689,1700.0
2025-03-19 13:30:00,236.87,237.14,236.85,237.06,23809.0,236.4191,236.6886,236.3992,236.6088,23809.0
2025-03-19 13:35:00,237.15,237.54,237.07,237.54,2204.0,236.6986,237.0879,236.6188,237.0879,2204.0
2025-03-19 13:40:00,237.59,237.67,237.25,237.36,2960.0,237.1378,237.2176,236.7984,236.9082,2960.0
2025-03-19 13:45:00,237.11,237.17,236.71,236.88,6478.0,236.6587,236.7186,236.2594,236.4291,6478.0
2025-03-19 13:50:00,236.88,237.17,236.88,237.16,1901.0,236.4291,236.7186,236.4291,236.7086,1901.0
2025-03-19 13:55:00,237.17,237.37,237.07,237.18,4618.0,236.7186,236.9182,236.6188,236.7286,4618.0
2025-03-19 14:00:00,237.07,238.04,236.68,237.98,7544.0,236.6188,237.5869,236.2295,237.527,7544.0
2025-03-19 14:05:00,237.79,238.08,237.59,237.93,9534.0,237.3374,237.6268,237.1378,237.4771,9534.0
2025-03-19 14:10:00,238.14,238.56,238.14,238.29,10370.0,237.6867,238.1059,237.6867,237.8364,10370.0
2025-03-19 14:15:00,238.29,238.48,238.08,238.16,6845.0,237.8364,238.0261,237.6268,237.7067,6845.0
2025-03-19 14:20:00,238.18,238.43,238.12,238.29,5730.0,237.7267,237.9762,237.6668,237.8364,5730.0
2025-03-19 14:25:00,238.27,238.45,237.92,237.98,8213.0,237.8165,237.9961,237.4671,237.527,8213.0
2025-03-19 14:30:00,238.1,238.96,238.1,238.58,7719.0,237.6468,238.5052,237.6468,238.1259,7719.0
2025-03-19 14:35:00,238.71,238.84,238.11,238.11,13049.0,238.2556,238.3854,237.6568,237.6568,13049.0
2025-03-19 14:40:00,238.14,239.2,237.99,238.97,10124.0,237.6867,238.7447,237.537,238.5151,10124.0
2025-03-19 14:45:00,239.08,239.08,238.68,238.93,5694.0,238.6249,238.6249,238.2257,238.4752,5694.0
2025-03-19 14:50:00,239.05,240.0,238.77,239.89,9038.0,238.595,239.5432,238.3155,239.4334,9038.0
2025-03-19 14:55:00,239.63,240.11,239.35,239.38,6893.0,239.1739,239.653,238.8944,238.9244,6893.0
2025-03-19 15:00:00,239.62,240.11,239.36,240.03,17907.0,239.1639,239.653,238.9044,239.5731,17907.0
2025-03-19 15:05:00,240.06,241.11,239.99,241.11,13081.0,239.6031,240.6511,239.5332,240.6511,13081.0
2025-03-19 15:10:00,241.15,241.38,240.98,241.26,20580.0,240.691,240.9206,240.5213,240.8008,20580.0
2025-03-19 15:15:00,241.46,241.57,241.27,241.4,12425.0,241.0004,241.1102,240.8108,240.9405,12425.0
2025-03-19 15:20:00,241.4,241.51,241.05,241.27,10993.0,240.9405,241.0503,240.5912,240.8108,10993.0
2025-03-19 15:25:00,241.3,241.36,240.5,240.77,24256.0,240.8407,240.9006,240.0422,240.3117,24256.0
2025-03-19 15:30:00,240.83,241.61,240.83,241.55,14418.0,240.3716,241.1501,240.3716,241.0902,14418.0
2025-03-19 15:35:00,241.66,241.77,241.12,241.6,26830.0,241.2,241.3098,240.6611,241.1401,26830.0
2025-03-19 15:40:00,241.34,242.03,241.34,242.03,10478.0,240.8806,241.5693,240.8806,241.5693,10478.0
2025-03-19 15:45:00,242.03,242.17,241.62,241.63,14552.0,241.5693,241.7091,241.1601,241.1701,14552.0
2025-03-19 15:50:00,241.56,241.64,241.0,241.27,29462.0,241.1002,241.1801,240.5413,240.8108,29462.0
2025-03-19 15:55:00,241.16,242.34,240.51,242.26,190385.0,240.701,241.8787,240.0522,241.7989,190385.0
2025-03-20 09:30:00,244.44,244.44,241.22,241.87,24060.0,243.9747,243.9747,240.7609,241.4096,24060.0
2025-03-20 09:35:00,241.87,242.43,240.57,241.34,3503.0,241.4096,241.9686,240.1121,240.8806,3503.0
2025-03-20 09:40:00,241.38,243.91,241.07,243.18,4702.0,240.9206,243.4457,240.6112,242.7171,4702.0
2025-03-20 09:45:00,243.03,243.26,243.02,243.26,1502.0,242.5674,242.797,242.5574,242.797,1502.0
2025-03-20 09:50:00,242.87,243.4,242.4,243.17,1100.0,242.4077,242.9367,241.9386,242.7072,1100.0
2025-03-20 09:55:00,243.57,244.1,243.57,244.0,900.0,243.1064,243.6354,243.1064,243.5356,900.0
2025-03-20 10:00:00,244.13,245.33,244.13,245.33,3190.0,243.6653,244.863,243.6653,244.863,3190.0
2025-03-20 10:05:00,244.84,244.84,243.89,244.08,4458.0,244.374,244.374,243.4258,243.6154,4458.0
2025-03-20 10:10:00,244.04,244.31,243.88,244.31,5512.0,243.5755,243.845,243.4158,243.845,5512.0
2025-03-20 10:15:00,244.06,244.42,244.06,244.42,800.0,243.5955,243.9548,243.5955,243.9548,800.0
2025-03-20 10:20:00,244.49,244.9,244.49,244.9,1485.0,244.0246,244.4339,244.0246,244.4339,1485.0
2025-03-20 10:25:00,244.91,245.3,244.9,245.01,2215.0,244.4438,244.8331,244.4339,244.5437,2215.0
2025-03-20 10:30:00,245.32,245.63,245.31,245.5,3208.0,244.8531,245.1625,244.8431,245.0327,3208.0
2025-03-20 10:35:00,245.42,245.47,244.94,245.01,5372.0,244.9529,245.0028,244.4738,244.5437,5372.0
2025-03-20 10:40:00,245.01,245.92,245.0,245.85,1687.0,244.5437,245.4519,244.5337,245.3821,1687.0
2025-03-20 10:45:00,245.94,245.94,245.21,245.31,2217.0,245.4719,245.4719,244.7433,244.8431,2217.0
2025-03-20 10:50:00,245.2,245.6,244.99,245.06,2051.0,244.7333,245.1325,244.5237,244.5936,2051.0
2025-03-20 10:55:00,245.08,245.43,244.98,245.4,3849.0,244.6135,244.9629,244.5137,244.9329,3849.0
2025-03-20 11:00:00,245.54,245.55,245.04,245.23,8077.0,245.0726,245.0826,244.5736,244.7632,8077.0
2025-03-20 11:05:00,245.02,245.45,244.33,244.79,8964.0,244.5536,244.9828,243.8649,244.3241,8964.0
2025-03-20 11:10:00,245.21,245.42,244.86,245.04,4121.0,244.7433,244.9529,244.3939,244.5736,4121.0
2025-03-20 11:15:00,244.89,244.99,244.26,244.66,5900.0,244.4239,244.5237,243.7951,244.1943,5900.0
2025-03-20 11:20:00,244.62,244.84,244.36,244.5,5005.0,244.1544,244.374,243.8949,244.0346,5005.0
2025-03-20 11:25:00,244.5,244.62,244.16,244.33,6242.0,244.0346,244.1544,243.6953,243.8649,6242.0
2025-03-20 11:30:00,244.34,244.34,243.8,243.81,6275.0,243.8749,243.8749,243.336,243.3459,6275.0
2025-03-20 11:35:00,243.77,244.04,243.74,243.88,4927.0,243.306,243.5755,243.2761,243.4158,4927.0
2025-03-20 11:40:00,243.88,244.23,243.88,244.03,6547.0,243.4158,243.7651,243.4158,243.5655,6547.0
2025-03-20 11:45:00,244.06,244.06,243.84,244.0,4922.0,243.5955,243.5955,243.3759,243.5356,4922.0
2025-03-20 11:50:00,243.93,244.13,243.73,244.0,5175.0,243.4657,243.6653,243.2661,243.5356,5175.0
2025-03-20 11:55:00,244.0,244.0,243.18,243.34,6854.0,243.5356,243.5356,242.7171,242.8768,6854.0
2025-03-20 12:00:00,243.35,244.44,243.35,244.25,1935.0,242.8868,243.9747,242.8868,243.7851,1935.0
2025-03-20 12:05:00,244.19,244.27,243.69,243.8,2130.0,243.7252,243.8051,243.2262,243.336,2130.0
2025-03-20 12:10:00,243.71,243.84,243.55,243.84,2202.0,243.2461,243.3759,243.0864,243.3759,2202.0
2025-03-20 12:15:00,243.76,243.95,243.74,243.83,1940.0,243.296,243.4857,243.2761,243.3659,1940.0
2025-03-20 12:20:00,243.71,243.71,243.7,243.7,1800.0,243.2461,243.2461,243.2361,243.2361,1800.0
2025-03-20 12:25:00,243.69,243.87,242.79,242.79,8180.0,243.2262,243.4058,242.3279,242.3279,8180.0
2025-03-20 12:30:00,242.8,242.88,242.64,242.7,1900.0,242.3379,242.4177,242.1782,242.238,1900.0
2025-03-20 12:35:00,242.82,244.0,242.76,243.37,217469.0,242.3578,243.5356,242.2979,242.9068,217469.0
2025-03-20 12:40:00,243.37,244.0,242.97,244.0,11113.0,242.9068,243.5356,242.5075,243.5356,11113.0
2025-03-20 12:45:00,243.79,243.79,243.21,243.23,1102.0,243.326,243.326,242.7471,242.767,1102.0
2025-03-20 12:50:00,243.08,243.14,242.93,243.14,906.0,242.6173,242.6772,242.4676,242.6772,906.0
2025-03-20 12:55:00,243.01,243.01,242.95,242.96,1219.0,242.5475,242.5475,242.4876,242.4976,1219.0
2025-03-20 13:00:00,242.97,243.01,242.95,243.0,750.0,242.5075,242.5475,242.4876,242.5375,750.0
2025-03-20 13:05:00,243.16,243.86,243.06,243.66,7139.0,242.6972,243.3958,242.5974,243.1962,7139.0
2025-03-20 13:10:00,243.66,243.67,243.46,243.46,400.0,243.1962,243.2062,242.9966,242.9966,400.0
2025-03-20 13:15:00,243.46,243.54,243.14,243.26,4327.0,242.9966,243.0764,242.6772,242.797,4327.0
2025-03-20 13:20:00,243.06,243.06,242.42,242.47,1900.0,242.5974,242.5974,241.9586,242.0085,1900.0
2025-03-20 13:25:00,242.47,242.47,241.98,242.09,7006.0,242.0085,242.0085,241.5194,241.6292,7006.0
2025-03-20 13:30:00,242.01,242.47,242.0,242.47,6194.0,241.5494,242.0085,241.5394,242.0085,6194.0
2025-03-20 13:35:00,242.43,242.74,242.37,242.71,5145.0,241.9686,242.278,241.9087,242.248,5145.0
2025-03-20 13:40:00,242.74,242.78,242.58,242.7,6802.0,242.278,242.3179,242.1183,242.238,6802.0
2025-03-20 13:45:00,242.85,242.94,242.77,242.84,1609.0,242.3878,242.4776,242.3079,242.3778,1609.0
2025-03-20 13:50:00,242.75,242.83,242.58,242.7,13270.0,242.288,242.3678,242.1183,242.238,13270.0
2025-03-20 13:55:00,242.68,242.68,241.76,241.77,8953.0,242.2181,242.2181,241.2998,241.3098,8953.0
2025-03-20 14:00:00,241.94,242.26,241.94,242.24,2448.0,241.4795,241.7989,241.4795,241.7789,2448.0
2025-03-20 14:05:00,242.18,242.42,242.05,242.26,10206.0,241.719,241.9586,241.5893,241.7989,10206.0
2025-03-20 14:10:00,242.33,242.49,242.26,242.4,2850.0,241.8688,242.0284,241.7989,241.9386,2850.0
2025-03-20 14:15:00,242.4,242.7,242.33,242.42,9527.0,241.9386,242.238,241.8688,241.9586,9527.0
2025-03-20 14:20:00,242.45,242.55,241.92,241.94,13989.0,241.9885,242.0883,241.4595,241.4795,13989.0
2025-03-20 14:25:00,241.94,242.0,241.72,241.81,4000.0,241.4795,241.5394,241.2599,241.3497,4000.0
2025-03-20 14:30:00,241.77,242.12,241.59,241.98,6627.0,241.3098,241.6592,241.1302,241.5194,6627.0
2025-03-20 14:35:00,242.06,242.33,242.05,242.17,3325.0,241.5993,241.8688,241.5893,241.7091,3325.0
2025-03-20 14:40:00,242.17,242.34,242.07,242.16,11096.0,241.7091,241.8787,241.6092,241.6991,11096.0
2025-03-20 14:45:00,242.27,242.32,242.09,242.26,1800.0,241.8089,241.8588,241.6292,241.7989,1800.0
2025-03-20 14:50:00,242.32,242.94,242.31,242.8,4913.0,241.8588,242.4776,241.8488,242.3379,4913.0
2025-03-20 14:55:00,242.9,243.04,242.1,242.16,5838.0,242.4377,242.5774,241.6392,241.6991,5838.0
2025-03-20 15:00:00,242.28,242.45,242.28,242.42,1206.0,241.8188,241.9885,241.8188,241.9586,1206.0
2025-03-20 15:05:00,242.55,242.7,242.36,242.45,957.0,242.0883,242.238,241.8987,241.9885,957.0
2025-03-20 15:10:00,242.44,242.53,242.44,242.46,1100.0,241.9785,242.0684,241.9785,241.9985,1100.0
2025-03-20 15:15:00,242.36,242.77,242.35,242.69,3702.0,241.8987,242.3079,241.8887,242.2281,3702.0
2025-03-20 15:20:00,242.87,242.98,242.82,242.85,2400.0,242.4077,242.5175,242.3578,242.3878,2400.0
2025-03-20 15:25:00,242.92,242.94,242.48,242.49,23208.0,242.4576,242.4776,242.0185,242.0284,23208.0
2025-03-20 15:30:00,242.56,242.95,242.38,242.95,15411.0,242.0983,242.4876,241.9187,242.4876,15411.0
2025-03-20 15:35:00,242.96,243.11,242.78,242.91,20710.0,242.4976,242.6473,242.3179,242.4476,20710.0
2025-03-20 15:40:00,242.92,243.3,242.92,243.17,5596.0,242.4576,242.8369,242.4576,242.7072,5596.0
2025-03-20 15:45:00,243.17,243.68,243.16,243.42,10677.0,242.7072,243.2162,242.6972,242.9567,10677.0
2025-03-20 15:50:00,243.21,243.45,242.44,243.31,31183.0,242.7471,242.9866,241.9785,242.8469,31183.0
2025-03-20 15:55:00,243.44,243.67,243.21,243.57,176630.0,242.9766,243.2062,242.7471,243.1064,176630.0
2025-03-21 09:30:00,242.67,243.34,241.33,242.06,121533.0,242.2081,242.8768,240.8707,241.5993,121533.0
2025-03-21 09:35:00,242.01,242.63,239.98,241.3,13021.0,241.5494,242.1682,239.5232,240.8407,13021.0
2025-03-21 09:40:00,241.2,242.27,241.18,241.83,3579.0,240.7409,241.8089,240.7209,241.3697,3579.0
2025-03-21 09:45:00,242.12,242.12,240.26,240.26,10428.0,241.6592,241.6592,239.8027,239.8027,10428.0
2025-03-21 09:50:00,240.06,240.92,239.96,240.91,6997.0,239.6031,240.4614,239.5033,240.4515,6997.0
2025-03-21 09:55:00,240.67,241.17,240.67,241.16,1640.0,240.2119,240.711,240.2119,240.701,1640.0
2025-03-21 10:00:00,241.08,241.09,239.64,239.87,10229.0,240.6211,240.6311,239.1839,239.4134,10229.0
2025-03-21 10:05:00,239.88,240.45,239.37,240.15,4091.0,239.4234,239.9923,238.9144,239.6929,4091.0
2025-03-21 10:10:00,240.0,240.25,239.89,239.99,6532.0,239.5432,239.7927,239.4334,239.5332,6532.0
2025-03-21 10:15:00,239.99,240.38,239.98,240.38,2837.0,239.5332,239.9225,239.5232,239.9225,2837.0
2025-03-21 10:20:00,240.3,240.35,239.92,240.09,2314.0,239.8426,239.8925,239.4633,239.633,2314.0
2025-03-21 10:25:00,239.91,240.41,239.91,240.14,3833.0,239.4534,239.9524,239.4534,239.6829,3833.0
2025-03-21 10:30:00,240.03,240.78,240.03,240.63,7756.0,239.5731,240.3217,239.5731,240.172,7756.0
2025-03-21 10:35:00,240.63,240.67,240.26,240.34,13609.0,240.172,240.2119,239.8027,239.8825,13609.0
2025-03-21 10:40:00,240.41,240.89,240.41,240.66,7341.0,239.9524,240.4315,239.9524,240.2019,7341.0
2025-03-21 10:45:00,240.72,240.9,240.55,240.9,3585.0,240.2618,240.4415,240.0921,240.4415,3585.0
2025-03-21 10:50:00,240.9,241.0,240.82,241.0,1669.0,240.4415,240.5413,240.3616,240.5413,1669.0
2025-03-21 10:55:00,240.92,241.49,240.92,241.49,4444.0,240.4614,241.0304,240.4614,241.0304,4444.0
2025-03-21 11:00:00,241.65,241.65,240.98,240.98,1824.0,241.19,241.19,240.5213,240.5213,1824.0
2025-03-21 11:05:00,241.01,241.65,241.0,241.62,5199.0,240.5513,241.19,240.5413,241.1601,5199.0
2025-03-21 11:10:00,241.56,241.63,240.86,241.04,2295.0,241.1002,241.1701,240.4016,240.5812,2295.0
2025-03-21 11:15:00,241.04,241.14,241.02,241.04,4385.0,240.5812,240.681,240.5612,240.5812,4385.0
2025-03-21 11:20:00,241.03,241.03,240.89,240.97,4020.0,240.5712,240.5712,240.4315,240.5113,4020.0
2025-03-21 11:25:00,240.89,241.01,240.74,240.94,6764.0,240.4315,240.5513,240.2818,240.4814,6764.0
2025-03-21 11:30:00,240.89,241.4,240.88,241.16,8121.0,240.4315,240.9405,240.4215,240.701,8121.0
2025-03-21 11:35:00,241.16,241.19,241.0,241.08,4267.0,240.701,240.7309,240.5413,240.6211,4267.0
2025-03-21 11:40:00,241.08,241.24,240.96,241.07,10223.0,240.6211,240.7808,240.5014,240.6112,10223.0
2025-03-21 11:45:00,241.1,241.41,241.09,241.36,3012.0,240.6411,240.9505,240.6311,240.9006,3012.0
2025-03-21 11:50:00,241.22,241.42,241.13,241.34,14483.0,240.7609,240.9605,240.671,240.8806,14483.0
2025-03-21 11:55:00,241.41,241.51,241.15,241.27,1348.0,240.9505,241.0503,240.691,240.8108,1348.0
2025-03-21 12:00:00,241.21,241.58,241.03,241.43,9549.0,240.7509,241.1202,240.5712,240.9705,9549.0
2025-03-21 12:05:00,241.6,241.7,241.46,241.7,1907.0,241.1401,241.24,241.0004,241.24,1907.0
2025-03-21 12:10:00,241.75,242.28,241.75,242.28,2055.0,241.2899,241.8188,241.2899,241.8188,2055.0
2025-03-21 12:15:00,242.11,242.94,242.11,242.94,4028.0,241.6492,242.4776,241.6492,242.4776,4028.0
2025-03-21 12:20:00,242.94,243.27,242.94,243.27,837.0,242.4776,242.807,242.4776,242.807,837.0
2025-03-21 12:25:00,243.37,243.49,242.78,242.87,8115.0,242.9068,243.0265,242.3179,242.4077,8115.0
2025-03-21 12:30:00,242.88,242.88,242.31,242.31,1753.0,242.4177,242.4177,241.8488,241.8488,1753.0
2025-03-21 12:35:00,242.31,242.36,242.12,242.28,1877.0,241.8488,241.8987,241.6592,241.8188,1877.0
2025-03-21 12:40:00,242.35,242.44,242.24,242.32,2633.0,241.8887,241.9785,241.7789,241.8588,2633.0
2025-03-21 12:45:00,242.42,242.81,242.42,242.75,6178.0,241.9586,242.3478,241.9586,242.288,6178.0
2025-03-21 12:50:00,242.74,242.78,242.51,242.65,941.0,242.278,242.3179,242.0484,242.1881,941.0
2025-03-21 12:55:00,242.78,243.47,242.66,243.3,4766.0,242.3179,243.0066,242.1981,242.8369,4766.0
2025-03-21 13:00:00,243.3,243.42,243.12,243.41,4857.0,242.8369,242.9567,242.6572,242.9467,4857.0
2025-03-21 13:05:00,243.42,243.81,243.42,243.67,2536.0,242.9567,243.3459,242.9567,243.2062,2536.0
2025-03-21 13:10:00,243.58,243.68,243.33,243.33,3784.0,243.1164,243.2162,242.8668,242.8668,3784.0
2025-03-21 13:15:00,243.54,243.54,243.42,243.42,610.0,243.0764,243.0764,242.9567,242.9567,610.0
2025-03-21 13:20:00,243.45,243.79,243.43,243.77,4990.0,242.9866,243.326,242.9667,243.306,4990.0
2025-03-21 13:25:00,243.72,243.74,243.04,243.08,4097.0,243.2561,243.2761,242.5774,242.6173,4097.0
2025-03-21 13:30:00,243.08,243.08,242.89,243.06,2500.0,242.6173,242.6173,242.4277,242.5974,2500.0
2025-03-21 13:35:00,243.05,243.31,243.05,243.14,3713.0,242.5874,242.8469,242.5874,242.6772,3713.0
2025-03-21 13:40:00,243.14,243.51,243.13,243.51,2112.0,242.6772,243.0465,242.6672,243.0465,2112.0
2025-03-21 13:45:00,243.4,243.44,243.38,243.43,2018.0,242.9367,242.9766,242.9168,242.9667,2018.0
2025-03-21 13:50:00,243.56,243.84,243.48,243.48,3573.0,243.0964,243.3759,243.0166,243.0166,3573.0
2025-03-21 13:55:00,243.44,243.44,243.05,243.08,1100.0,242.9766,242.9766,242.5874,242.6173,1100.0
2025-03-21 14:00:00,243.29,243.4,243.22,243.27,2304.0,242.8269,242.9367,242.7571,242.807,2304.0
2025-03-21 14:05:00,243.24,243.25,243.06,243.2,5701.0,242.777,242.787,242.5974,242.7371,5701.0
2025-03-21 14:10:00,243.16,243.4,243.15,243.31,5354.0,242.6972,242.9367,242.6872,242.8469,5354.0
2025-03-21 14:15:00,243.31,243.52,243.2,243.41,3567.0,242.8469,243.0565,242.7371,242.9467,3567.0
2025-03-21 14:20:00,243.4,243.4,243.2,243.33,5538.0,242.9367,242.9367,242.7371,242.8668,5538.0
2025-03-21 14:25:00,243.32,243.34,243.04,243.08,6077.0,242.8569,242.8768,242.5774,242.6173,6077.0
2025-03-21 14:30:00,243.08,243.19,243.04,243.06,4443.0,242.6173,242.7271,242.5774,242.5974,4443.0
2025-03-21 14:35:00,243.04,243.66,243.03,243.66,5616.0,242.5774,243.1962,242.5674,243.1962,5616.0
2025-03-21 14:40:00,243.5,243.67,243.48,243.64,2451.0,243.0365,243.2062,243.0166,243.1763,2451.0
2025-03-21 14:45:00,243.54,243.55,243.42,243.47,2900.0,243.0764,243.0864,242.9567,243.0066,2900.0
2025-03-21 14:50:00,243.49,243.49,243.24,243.28,2250.0,243.0265,243.0265,242.777,242.8169,2250.0
2025-03-21 14:55:00,243.43,243.49,243.29,243.37,7522.0,242.9667,243.0265,242.8269,242.9068,7522.0
2025-03-21 15:00:00,243.37,243.37,242.86,242.99,17051.0,242.9068,242.9068,242.3977,242.5275,17051.0
2025-03-21 15:05:00,242.97,243.11,242.86,242.89,3179.0,242.5075,242.6473,242.3977,242.4277,3179.0
2025-03-21 15:10:00,242.89,243.05,242.76,242.93,5352.0,242.4277,242.5874,242.2979,242.4676,5352.0
2025-03-21 15:15:00,242.93,243.18,242.92,243.14,4563.0,242.4676,242.7171,242.4576,242.6772,4563.0
2025-03-21 15:20:00,243.06,243.33,242.98,243.33,6064.0,242.5974,242.8668,242.5175,242.8668,6064.0
2025-03-21 15:25:00,243.32,243.46,243.15,243.37,7053.0,242.8569,242.9966,242.6872,242.9068,7053.0
2025-03-21 15:30:00,243.35,243.75,243.29,243.65,9404.0,242.8868,243.2861,242.8269,243.1862,9404.0
2025-03-21 15:35:00,243.65,244.02,243.39,243.69,10768.0,243.1862,243.5555,242.9267,243.2262,10768.0
2025-03-21 15:40:00,243.52,243.77,243.36,243.7,13459.0,243.0565,243.306,242.8968,243.2361,13459.0
2025-03-21 15:45:00,243.7,243.76,243.25,243.29,13032.0,243.2361,243.296,242.787,242.8269,13032.0
2025-03-21 15:50:00,243.16,244.51,241.74,244.47,35524.0,242.6972,244.0446,241.2799,244.0047,35524.0
2025-03-21 15:55:00,244.55,244.66,244.0,244.0,110014.0,244.0845,244.1943,243.5356,243.5356,110014.0
2025-03-24 09:30:00,245.51,245.86,243.36,245.86,18503.0,245.0427,245.392,242.8968,245.392,18503.0
2025-03-24 09:35:00,245.86,247.85,245.5,247.37,3048.0,245.392,247.3782,245.0327,246.8992,3048.0
2025-03-24 09:40:00,247.7,247.87,247.24,247.51,3388.0,247.2285,247.3982,246.7694,247.0389,3388.0
2025-03-24 09:45:00,247.25,247.25,245.65,246.16,7385.0,246.7794,246.7794,245.1824,245.6915,7385.0
2025-03-24 09:50:00,246.19,246.27,245.02,245.02,1700.0,245.7214,245.8013,244.5536,244.5536,1700.0
2025-03-24 09:55:00,245.02,245.36,245.0,245.27,3400.0,244.5536,244.893,244.5337,244.8032,3400.0
2025-03-24 10:00:00,245.27,245.59,245.24,245.24,5336.0,244.8032,245.1225,244.7732,244.7732,5336.0
2025-03-24 10:05:00,245.06,245.13,244.39,244.71,1909.0,244.5936,244.6634,243.9248,244.2442,1909.0
2025-03-24 10:10:00,244.47,245.11,244.47,244.97,6881.0,244.0047,244.6435,244.0047,244.5037,6881.0
2025-03-24 10:15:00,244.65,244.88,244.4,244.42,3313.0,244.1843,244.4139,243.9348,243.9548,3313.0
2025-03-24 10:20:00,244.13,244.59,244.08,244.32,21999.0,243.6653,244.1245,243.6154,243.855,21999.0
2025-03-24 10:25:00,244.37,244.92,244.37,244.45,4383.0,243.9049,244.4538,243.9049,243.9847,4383.0
2025-03-24 10:30:00,244.43,244.8,244.2,244.8,4200.0,243.9648,244.3341,243.7352,244.3341,4200.0
2025-03-24 10:35:00,244.99,244.99,244.43,244.43,2557.0,244.5237,244.5237,243.9648,243.9648,2557.0
2025-03-24 10:40:00,244.48,244.51,244.21,244.25,3945.0,244.0147,244.0446,243.7452,243.7851,3945.0
2025-03-24 10:45:00,244.2,245.15,244.2,245.0,21138.0,243.7352,244.6834,243.7352,244.5337,21138.0
2025-03-24 10:50:00,244.9,245.28,244.89,244.89,4564.0,244.4339,244.8131,244.4239,244.4239,4564.0
2025-03-24 10:55:00,244.61,245.26,244.61,245.14,9561.0,244.1444,244.7932,244.1444,244.6734,9561.0
2025-03-24 11:00:00,245.26,245.39,245.04,245.3,23930.0,244.7932,244.9229,244.5736,244.8331,23930.0
2025-03-24 11:05:00,245.16,245.16,244.88,245.05,1326.0,244.6934,244.6934,244.4139,244.5836,1326.0
2025-03-24 11:10:00,244.94,245.2,244.84,245.19,9184.0,244.4738,244.7333,244.374,244.7233,9184.0
2025-03-24 11:15:00,245.22,245.22,244.9,244.9,3355.0,244.7533,244.7533,244.4339,244.4339,3355.0
2025-03-24 11:20:00,245.0,245.05,244.84,244.97,12223.0,244.5337,244.5836,244.374,244.5037,12223.0
2025-03-24 11:25:00,244.97,244.97,244.65,244.79,3210.0,244.5037,244.5037,244.1843,244.3241,3210.0
2025-03-24 11:30:00,244.63,244.76,244.49,244.72,1500.0,244.1644,244.2941,244.0246,244.2542,1500.0
2025-03-24 11:35:00,244.79,245.0,244.71,244.73,6020.0,244.3241,244.5337,244.2442,244.2642,6020.0
2025-03-24 11:40:00,244.81,244.92,244.67,244.82,2018.0,244.344,244.4538,244.2043,244.354,2018.0
2025-03-24 11:45:00,244.94,245.12,244.79,245.01,13920.0,244.4738,244.6534,244.3241,244.5437,13920.0
2025-03-24 11:50:00,245.0,245.2,244.95,245.08,6406.0,244.5337,244.7333,244.4838,244.6135,6406.0
2025-03-24 11:55:00,245.08,245.33,245.07,245.33,4600.0,244.6135,244.863,244.6035,244.863,4600.0
2025-03-24 12:00:00,245.42,245.58,245.33,245.4,7081.0,244.9529,245.1126,244.863,244.9329,7081.0
2025-03-24 12:05:00,245.57,245.95,245.57,245.86,2005.0,245.1026,245.4819,245.1026,245.392,2005.0
2025-03-24 12:10:00,245.81,245.86,245.38,245.58,14621.0,245.3421,245.392,244.9129,245.1126,14621.0
2025-03-24 12:15:00,245.45,245.61,245.33,245.55,5910.0,244.9828,245.1425,244.863,245.0826,5910.0
2025-03-24 12:20:00,245.56,245.7,245.4,245.56,3510.0,245.0926,245.2323,244.9329,245.0926,3510.0
2025-03-24 12:25:00,245.5,245.64,245.28,245.48,11207.0,245.0327,245.1725,244.8131,245.0128,11207.0
2025-03-24 12:30:00,245.49,245.63,245.44,245.51,3126.0,245.0227,245.1625,244.9728,245.0427,3126.0
2025-03-24 12:35:00,245.73,245.77,245.42,245.47,4450.0,245.2623,245.3022,244.9529,245.0028,4450.0
2025-03-24 12:40:00,245.42,245.5,245.1,245.1,12332.0,244.9529,245.0327,244.6335,244.6335,12332.0
2025-03-24 12:45:00,245.09,245.09,244.71,245.04,5794.0,244.6235,244.6235,244.2442,244.5736,5794.0
2025-03-24 12:50:00,245.03,245.04,244.87,244.88,5022.0,244.5636,244.5736,244.4039,244.4139,5022.0
2025-03-24 12:55:00,245.05,245.05,244.81,244.98,20850.0,244.5836,244.5836,244.344,244.5137,20850.0
2025-03-24 13:00:00,244.87,245.07,244.81,244.95,29495.0,244.4039,244.6035,244.344,244.4838,29495.0
2025-03-24 13:05:00,244.82,244.88,244.6,244.73,8101.0,244.354,244.4139,244.1344,244.2642,8101.0
2025-03-24 13:10:00,244.54,244.56,244.05,244.05,18118.0,244.0745,244.0945,243.5855,243.5855,18118.0
2025-03-24 13:15:00,243.92,244.13,243.9,243.93,10260.0,243.4557,243.6653,243.4358,243.4657,10260.0
2025-03-24 13:20:00,244.0,244.17,243.85,243.98,7800.0,243.5356,243.7053,243.3859,243.5156,7800.0
2025-03-24 13:25:00,243.86,244.14,243.86,243.98,9360.0,243.3958,243.6753,243.3958,243.5156,9360.0
2025-03-24 13:30:00,244.12,244.36,244.12,244.36,2962.0,243.6553,243.8949,243.6553,243.8949,2962.0
2025-03-24 13:35:00,244.27,244.36,244.21,244.26,44481.0,243.8051,243.8949,243.7452,243.7951,44481.0
2025-03-24 13:40:00,244.15,244.2,243.84,243.84,3469.0,243.6853,243.7352,243.3759,243.3759,3469.0
2025-03-24 13:45:00,243.98,244.21,243.69,244.15,13231.0,243.5156,243.7452,243.2262,243.6853,13231.0
2025-03-24 13:50:00,244.21,244.38,244.1,244.1,1677.0,243.7452,243.9149,243.6354,243.6354,1677.0
2025-03-24 13:55:00,244.02,244.14,243.88,243.88,2600.0,243.5555,243.6753,243.4158,243.4158,2600.0
2025-03-24 14:00:00,244.0,244.0,243.81,243.89,9087.0,243.5356,243.5356,243.3459,243.4258,9087.0
2025-03-24 14:05:00,243.87,243.96,243.42,243.57,4141.0,243.4058,243.4957,242.9567,243.1064,4141.0
2025-03-24 14:10:00,243.5,243.69,243.46,243.59,1833.0,243.0365,243.2262,242.9966,243.1264,1833.0
2025-03-24 14:15:00,243.59,243.81,243.59,243.74,2500.0,243.1264,243.3459,243.1264,243.2761,2500.0
2025-03-24 14:20:00,243.65,243.89,243.64,243.78,8173.0,243.1862,243.4258,243.1763,243.316,8173.0
2025-03-24 14:25:00,243.7,243.89,243.66,243.89,3100.0,243.2361,243.4258,243.1962,243.4258,3100.0
2025-03-24 14:30:00,243.77,244.16,243.75,244.16,2440.0,243.306,243.6953,243.2861,243.6953,2440.0
2025-03-24 14:35:00,244.1,244.6,244.1,244.56,1900.0,243.6354,244.1344,243.6354,244.0945,1900.0
2025-03-24 14:40:00,244.58,244.77,244.47,244.72,500.0,244.1145,244.3041,244.0047,244.2542,500.0
2025-03-24 14:45:00,244.7,244.7,244.38,244.38,1602.0,244.2342,244.2342,243.9149,243.9149,1602.0
2025-03-24 14:50:00,244.57,245.06,244.38,244.88,4537.0,244.1045,244.5936,243.9149,244.4139,4537.0
2025-03-24 14:55:00,244.89,245.17,244.58,245.06,9487.0,244.4239,244.7033,244.1145,244.5936,9487.0
2025-03-24 15:00:00,245.18,245.18,244.96,245.01,1500.0,244.7133,244.7133,244.4937,244.5437,1500.0
2025-03-24 15:05:00,244.95,245.2,244.92,245.01,7690.0,244.4838,244.7333,244.4538,244.5437,7690.0
2025-03-24 15:10:00,245.0,245.09,244.89,245.05,4586.0,244.5337,244.6235,244.4239,244.5836,4586.0
2025-03-24 15:15:00,244.96,245.15,244.87,244.99,5502.0,244.4937,244.6834,244.4039,244.5237,5502.0
2025-03-24 15:20:00,244.99,245.39,244.89,245.39,8243.0,244.5237,244.9229,244.4239,244.9229,8243.0
2025-03-24 15:25:00,245.35,245.38,245.0,245.02,3240.0,244.883,244.9129,244.5337,244.5536,3240.0
2025-03-24 15:30:00,245.02,245.3,244.99,245.23,6207.0,244.5536,244.8331,244.5237,244.7632,6207.0
2025-03-24 15:35:00,245.1,245.28,244.99,245.17,10774.0,244.6335,244.8131,244.5237,244.7033,10774.0
2025-03-24 15:40:00,245.18,245.18,244.83,245.03,8942.0,244.7133,244.7133,244.364,244.5636,8942.0
2025-03-24 15:45:00,245.02,245.56,245.01,245.56,8236.0,244.5536,245.0926,244.5437,245.0926,8236.0
2025-03-24 15:50:00,245.59,245.8,244.65,245.8,22722.0,245.1225,245.3321,244.1843,245.3321,22722.0
2025-03-24 15:55:00,245.8,245.81,245.16,245.24,64492.0,245.3321,245.3421,244.6934,244.7732,64492.0
2025-03-25 09:30:00,245.03,245.88,243.87,245.87,3370.0,244.5636,245.412,243.4058,245.402,3370.0
2025-03-25 09:35:00,244.8,244.8,244.55,244.8,300.0,244.3341,244.3341,244.0845,244.3341,300.0
2025-03-25 09:40:00,245.08,245.26,245.04,245.04,604.0,244.6135,244.7932,244.5736,244.5736,604.0
2025-03-25 09:45:00,245.11,245.41,244.86,244.87,26071.0,244.6435,244.9429,244.3939,244.4039,26071.0
2025-03-25 09:50:00,244.78,244.78,244.2,244.37,4000.0,244.3141,244.3141,243.7352,243.9049,4000.0
2025-03-25 09:55:00,244.54,244.72,244.38,244.64,1303.0,244.0745,244.2542,243.9149,244.1744,1303.0
2025-03-25 10:00:00,244.47,245.16,244.34,245.16,2652.0,244.0047,244.6934,243.8749,244.6934,2652.0
2025-03-25 10:05:00,244.87,245.24,244.86,244.9,1840.0,244.4039,244.7732,244.3939,244.4339,1840.0
2025-03-25 10:10:00,244.9,245.65,244.89,245.35,4206.0,244.4339,245.1824,244.4239,244.883,4206.0
2025-03-25 10:15:00,245.26,245.33,245.1,245.1,1200.0,244.7932,244.863,244.6335,244.6335,1200.0
2025-03-25 10:20:00,245.21,245.35,244.79,244.79,2621.0,244.7433,244.883,244.3241,244.3241,2621.0
2025-03-25 10:25:00,244.99,245.04,244.86,244.88,75784.0,244.5237,244.5736,244.3939,244.4139,75784.0
2025-03-25 10:30:00,245.07,245.43,244.96,245.18,2388.0,244.6035,244.9629,244.4937,244.7133,2388.0
2025-03-25 10:35:00,245.34,245.36,245.18,245.2,1610.0,244.873,244.893,244.7133,244.7333,1610.0
2025-03-25 10:40:00,245.1,245.27,244.95,245.1,3492.0,244.6335,244.8032,244.4838,244.6335,3492.0
2025-03-25 10:45:00,245.04,245.05,244.86,244.97,1208.0,244.5736,244.5836,244.3939,244.5037,1208.0
2025-03-25 10:50:00,244.91,245.09,244.84,244.84,1350.0,244.4438,244.6235,244.374,244.374,1350.0
2025-03-25 10:55:00,244.8,244.81,244.62,244.62,1613.0,244.3341,244.344,244.1544,244.1544,1613.0
2025-03-25 11:00:00,244.68,244.93,244.52,244.7,1071.0,244.2143,244.4638,244.0546,244.2342,1071.0
2025-03-25 11:05:00,244.5,244.54,244.13,244.15,1297.0,244.0346,244.0745,243.6653,243.6853,1297.0
2025-03-25 11:10:00,244.62,244.62,244.15,244.21,775.0,244.1544,244.1544,243.6853,243.7452,775.0
2025-03-25 11:15:00,244.28,244.37,243.72,243.92,3706.0,243.815,243.9049,243.2561,243.4557,3706.0
2025-03-25 11:20:00,243.92,244.09,243.76,244.09,1100.0,243.4557,243.6254,243.296,243.6254,1100.0
2025-03-25 11:25:00,244.09,244.25,243.82,244.05,5698.0,243.6254,243.7851,243.3559,243.5855,5698.0
2025-03-25 11:30:00,244.05,244.43,243.95,244.25,6993.0,243.5855,243.9648,243.4857,243.7851,6993.0
2025-03-25 11:35:00,244.2,244.43,243.78,243.91,3793.0,243.7352,243.9648,243.316,243.4457,3793.0
2025-03-25 11:40:00,243.76,243.87,243.3,243.64,2861.0,243.296,243.4058,242.8369,243.1763,2861.0
2025-03-25 11:45:00,243.5,243.51,243.19,243.47,5699.0,243.0365,243.0465,242.7271,243.0066,5699.0
2025-03-25 11:50:00,243.42,243.42,242.98,242.99,1045.0,242.9567,242.9567,242.5175,242.5275,1045.0
2025-03-25 11:55:00,242.91,243.0,242.08,242.08,461253.0,242.4476,242.5375,241.6192,241.6192,461253.0
2025-03-25 12:00:00,242.43,243.04,242.43,242.78,14575.0,241.9686,242.5774,241.9686,242.3179,14575.0
2025-03-25 12:05:00,242.81,242.83,242.14,242.7,4787.0,242.3478,242.3678,241.6791,242.238,4787.0
2025-03-25 12:10:00,242.55,242.55,242.35,242.52,900.0,242.0883,242.0883,241.8887,242.0584,900.0
2025-03-25 12:15:00,242.36,242.9,242.32,242.72,2902.0,241.8987,242.4377,241.8588,242.258,2902.0
2025-03-25 12:20:00,242.6,242.94,242.6,242.87,2336.0,242.1382,242.4776,242.1382,242.4077,2336.0
2025-03-25 12:25:00,242.8,242.91,242.45,242.45,1859.0,242.3379,242.4476,241.9885,241.9885,1859.0
2025-03-25 12:30:00,242.87,242.87,242.38,242.38,1636.0,242.4077,242.4077,241.9187,241.9187,1636.0
2025-03-25 12:35:00,242.39,242.58,242.07,242.22,1644.0,241.9286,242.1183,241.6092,241.759,1644.0
2025-03-25 12:40:00,242.16,243.42,242.16,243.36,5924.0,241.6991,242.9567,241.6991,242.8968,5924.0
2025-03-25 12:45:00,243.2,243.52,243.2,243.52,1175.0,242.7371,243.0565,242.7371,243.0565,1175.0
2025-03-25 12:50:00,243.63,243.94,243.55,243.92,2489.0,243.1663,243.4757,243.0864,243.4557,2489.0
2025-03-25 12:55:00,243.95,244.42,243.88,244.39,3267.0,243.4857,243.9548,243.4158,243.9248,3267.0
2025-03-25 13:00:00,244.39,244.73,244.38,244.72,1439.0,243.9248,244.2642,243.9149,244.2542,1439.0
2025-03-25 13:05:00,244.56,245.26,244.53,245.26,4222.0,244.0945,244.7932,244.0646,244.7932,4222.0
2025-03-25 13:10:00,245.4,245.52,245.11,245.24,1465.0,244.9329,245.0527,244.6435,244.7732,1465.0
2025-03-25 13:15:00,245.25,245.25,245.01,245.06,2488.0,244.7832,244.7832,244.5437,244.5936,2488.0
2025-03-25 13:20:00,245.24,245.42,245.22,245.26,1700.0,244.7732,244.9529,244.7533,244.7932,1700.0
2025-03-25 13:25:00,245.26,245.4,245.09,245.4,2849.0,244.7932,244.9329,244.6235,244.9329,2849.0
2025-03-25 13:30:00,245.39,245.44,245.01,245.21,3565.0,244.9229,244.9728,244.5437,244.7433,3565.0
2025-03-25 13:35:00,245.13,245.33,244.75,244.75,3209.0,244.6634,244.863,244.2841,244.2841,3209.0
2025-03-25 13:40:00,244.89,245.04,244.2,244.2,2703.0,244.4239,244.5736,243.7352,243.7352,2703.0
2025-03-25 13:45:00,244.11,244.25,244.07,244.1,2787.0,243.6454,243.7851,243.6054,243.6354,2787.0
2025-03-25 13:50:00,244.03,244.13,243.98,244.05,1766.0,243.5655,243.6653,243.5156,243.5855,1766.0
2025-03-25 13:55:00,244.05,244.1,243.54,243.55,2116.0,243.5855,243.6354,243.0764,243.0864,2116.0
2025-03-25 14:00:00,243.46,243.99,243.46,243.99,7981.0,242.9966,243.5256,242.9966,243.5256,7981.0
2025-03-25 14:05:00,243.85,243.95,243.65,243.95,1317.0,243.3859,243.4857,243.1862,243.4857,1317.0
2025-03-25 14:10:00,244.15,244.47,243.92,244.47,2346.0,243.6853,244.0047,243.4557,244.0047,2346.0
2025-03-25 14:15:00,244.55,244.95,244.46,244.95,2801.0,244.0845,244.4838,243.9947,244.4838,2801.0
2025-03-25 14:20:00,244.96,245.04,244.33,244.42,4034.0,244.4937,244.5736,243.8649,243.9548,4034.0
2025-03-25 14:25:00,244.4,244.4,244.14,244.14,927.0,243.9348,243.9348,243.6753,243.6753,927.0
2025-03-25 14:30:00,244.13,244.13,243.84,243.97,3687.0,243.6653,243.6653,243.3759,243.5056,3687.0
2025-03-25 14:35:00,243.94,243.98,243.71,243.71,1270.0,243.4757,243.5156,243.2461,243.2461,1270.0
2025-03-25 14:40:00,243.72,243.72,243.52,243.72,2509.0,243.2561,243.2561,243.0565,243.2561,2509.0
2025-03-25 14:45:00,243.65,243.83,243.6,243.65,1628.0,243.1862,243.3659,243.1363,243.1862,1628.0
2025-03-25 14:50:00,243.57,243.58,243.29,243.58,2457.0,243.1064,243.1164,242.8269,243.1164,2457.0
2025-03-25 14:55:00,243.42,243.42,243.35,243.35,592.0,242.9567,242.9567,242.8868,242.8868,592.0
2025-03-25 15:00:00,243.34,243.69,243.12,243.58,5307.0,242.8768,243.2262,242.6572,243.1164,5307.0
2025-03-25 15:05:00,243.77,243.79,243.53,243.77,2663.0,243.306,243.326,243.0665,243.306,2663.0
2025-03-25 15:10:00,243.82,243.87,243.45,243.56,2897.0,243.3559,243.4058,242.9866,243.0964,2897.0
2025-03-25 15:15:00,243.52,243.69,243.4,243.65,3264.0,243.0565,243.2262,242.9367,243.1862,3264.0
2025-03-25 15:20:00,243.45,243.59,243.43,243.59,2116.0,242.9866,243.1264,242.9667,243.1264,2116.0
2025-03-25 15:25:00,243.59,243.59,243.18,243.19,3679.0,243.1264,243.1264,242.7171,242.7271,3679.0
2025-03-25 15:30:00,243.13,243.57,243.12,243.48,5334.0,242.6672,243.1064,242.6572,243.0166,5334.0
2025-03-25 15:35:00,243.39,243.39,241.69,242.82,20016.0,242.9267,242.9267,241.23,242.3578,20016.0
2025-03-25 15:40:00,242.97,243.52,242.97,243.46,6152.0,242.5075,243.0565,242.5075,242.9966,6152.0
2025-03-25 15:45:00,243.53,243.71,243.33,243.65,10234.0,243.0665,243.2461,242.8668,243.1862,10234.0
2025-03-25 15:50:00,243.55,243.55,242.84,243.17,24990.0,243.0864,243.0864,242.3778,242.7072,24990.0
2025-03-25 15:55:00,243.17,243.79,242.8,243.32,82556.0,242.7072,243.326,242.3379,242.8569,82556.0
2025-03-26 09:30:00,243.11,246.06,241.66,245.55,6995.0,242.6473,245.5917,241.2,245.0826,6995.0
2025-03-26 09:35:00,245.53,246.26,242.64,245.32,2285.0,245.0627,245.7913,242.1782,244.8531,2285.0
2025-03-26 09:40:00,244.88,245.01,244.01,245.01,743.0,244.4139,244.5437,243.5456,244.5437,743.0
2025-03-26 09:45:00,244.02,244.93,243.48,244.03,1238.0,243.5555,244.4638,243.0166,243.5655,1238.0
2025-03-26 09:50:00,243.31,244.12,243.31,244.12,300.0,242.8469,243.6553,242.8469,243.6553,300.0
2025-03-26 09:55:00,243.33,244.17,243.26,243.52,2828.0,242.8668,243.7053,242.797,243.0565,2828.0
2025-03-26 10:00:00,243.7,244.1,242.88,243.16,5861.0,243.2361,243.6354,242.4177,242.6972,5861.0
2025-03-26 10:05:00,242.94,243.37,242.94,243.13,321.0,242.4776,242.9068,242.4776,242.6672,321.0
2025-03-26 10:10:00,243.2,244.32,242.86,243.95,3897.0,242.7371,243.855,242.3977,243.4857,3897.0
2025-03-26 10:15:00,244.2,244.2,243.17,243.17,4330.0,243.7352,243.7352,242.7072,242.7072,4330.0
2025-03-26 10:20:00,243.17,243.27,242.93,243.09,2100.0,242.7072,242.807,242.4676,242.6273,2100.0
2025-03-26 10:25:00,242.78,242.78,242.52,242.56,400.0,242.3179,242.3179,242.0584,242.0983,400.0
2025-03-26 10:30:00,242.73,242.88,242.57,242.58,2710.0,242.268,242.4177,242.1083,242.1183,2710.0
2025-03-26 10:35:00,242.86,242.99,242.41,242.41,1399.0,242.3977,242.5275,241.9486,241.9486,1399.0
2025-03-26 10:40:00,242.64,242.75,242.19,242.56,6513.0,242.1782,242.288,241.729,242.0983,6513.0
2025-03-26 10:45:00,242.56,242.56,241.93,242.13,900.0,242.0983,242.0983,241.4695,241.6691,900.0
2025-03-26 10:50:00,242.13,242.37,242.0,242.09,11366.0,241.6691,241.9087,241.5394,241.6292,11366.0
2025-03-26 10:55:00,242.09,242.1,241.78,241.78,1300.0,241.6292,241.6392,241.3198,241.3198,1300.0
2025-03-26 11:00:00,242.01,242.52,242.0,242.46,1807.0,241.5494,242.0584,241.5394,241.9985,1807.0
2025-03-26 11:05:00,242.47,242.47,241.97,241.97,600.0,242.0085,242.0085,241.5094,241.5094,600.0
2025-03-26 11:10:00,242.09,242.35,241.79,242.16,4474.0,241.6292,241.8887,241.3298,241.6991,4474.0
2025-03-26 11:15:00,242.3,242.52,241.93,242.33,2792.0,241.8388,242.0584,241.4695,241.8688,2792.0
2025-03-26 11:20:00,242.18,242.37,242.18,242.37,525.0,241.719,241.9087,241.719,241.9087,525.0
2025-03-26 11:25:00,242.25,242.25,241.47,241.68,2941.0,241.7889,241.7889,241.0104,241.22,2941.0
2025-03-26 11:30:00,241.58,242.02,241.57,241.82,2357.0,241.1202,241.5593,241.1102,241.3597,2357.0
2025-03-26 11:35:00,241.79,242.22,241.79,242.17,1887.0,241.3298,241.759,241.3298,241.7091,1887.0
2025-03-26 11:40:00,242.04,242.41,241.96,242.02,1081.0,241.5793,241.9486,241.4995,241.5593,1081.0
2025-03-26 11:45:00,242.07,242.07,241.56,241.58,800.0,241.6092,241.6092,241.1002,241.1202,800.0
2025-03-26 11:50:00,241.81,241.81,241.36,241.75,2209.0,241.3497,241.3497,240.9006,241.2899,2209.0
2025-03-26 11:55:00,241.65,241.65,241.28,241.28,1521.0,241.19,241.19,240.8208,240.8208,1521.0
2025-03-26 12:00:00,241.42,241.73,241.42,241.73,1193.0,240.9605,241.2699,240.9605,241.2699,1193.0
2025-03-26 12:05:00,241.69,242.05,241.68,241.68,400.0,241.23,241.5893,241.22,241.22,400.0
2025-03-26 12:10:00,241.95,242.4,241.94,242.38,2512.0,241.4895,241.9386,241.4795,241.9187,2512.0
2025-03-26 12:15:00,242.23,242.4,242.07,242.11,3442.0,241.7689,241.9386,241.6092,241.6492,3442.0
2025-03-26 12:20:00,242.06,242.4,242.06,242.16,2622.0,241.5993,241.9386,241.5993,241.6991,2622.0
2025-03-26 12:25:00,242.1,242.6,242.1,242.33,1292.0,241.6392,242.1382,241.6392,241.8688,1292.0
2025-03-26 12:30:00,242.33,242.84,242.32,242.55,2100.0,241.8688,242.3778,241.8588,242.0883,2100.0
2025-03-26 12:35:00,242.45,242.61,242.35,242.5,1400.0,241.9885,242.1482,241.8887,242.0384,1400.0
2025-03-26 12:40:00,242.61,242.61,242.34,242.34,1992.0,242.1482,242.1482,241.8787,241.8787,1992.0
2025-03-26 12:45:00,242.4,242.78,242.1,242.62,1728.0,241.9386,242.3179,241.6392,242.1582,1728.0
2025-03-26 12:50:00,242.72,242.82,242.19,242.19,1751.0,242.258,242.3578,241.729,241.729,1751.0
2025-03-26 12:55:00,242.12,242.12,241.97,241.97,1000.0,241.6592,241.6592,241.5094,241.5094,1000.0
2025-03-26 13:00:00,242.07,242.31,241.98,242.24,2000.0,241.6092,241.8488,241.5194,241.7789,2000.0
2025-03-26 13:05:00,242.19,242.32,241.96,241.96,4867.0,241.729,241.8588,241.4995,241.4995,4867.0
2025-03-26 13:10:00,242.0,242.04,241.84,241.84,600.0,241.5394,241.5793,241.3797,241.3797,600.0
2025-03-26 13:15:00,241.89,241.92,240.96,240.98,2917.0,241.4296,241.4595,240.5014,240.5213,2917.0
2025-03-26 13:20:00,241.06,241.3,241.03,241.05,3778.0,240.6012,240.8407,240.5712,240.5912,3778.0
2025-03-26 13:25:00,240.99,240.99,240.76,240.77,3334.0,240.5313,240.5313,240.3017,240.3117,3334.0
2025-03-26 13:30:00,240.66,240.9,240.66,240.68,2972.0,240.2019,240.4415,240.2019,240.2219,2972.0
2025-03-26 13:35:00,240.68,240.83,240.51,240.51,4082.0,240.2219,240.3716,240.0522,240.0522,4082.0
2025-03-26 13:40:00,240.67,241.25,240.58,240.58,7944.0,240.2119,240.7908,240.1221,240.1221,7944.0
2025-03-26 13:45:00,240.62,240.62,240.31,240.44,717.0,240.162,240.162,239.8526,239.9824,717.0
2025-03-26 13:50:00,240.53,240.9,240.42,240.66,6164.0,240.0722,240.4415,239.9624,240.2019,6164.0
2025-03-26 13:55:00,240.71,240.71,240.51,240.52,678.0,240.2518,240.2518,240.0522,240.0622,678.0
2025-03-26 14:00:00,240.51,240.81,240.43,240.47,1600.0,240.0522,240.3516,239.9724,240.0123,1600.0
2025-03-26 14:05:00,240.63,241.0,240.47,241.0,2381.0,240.172,240.5413,240.0123,240.5413,2381.0
2025-03-26 14:10:00,241.21,241.45,241.05,241.14,1585.0,240.7509,240.9904,240.5912,240.681,1585.0
2025-03-26 14:15:00,241.34,241.37,241.2,241.37,772.0,240.8806,240.9106,240.7409,240.9106,772.0
2025-03-26 14:20:00,241.2,241.5,241.17,241.41,1567.0,240.7409,241.0403,240.711,240.9505,1567.0
2025-03-26 14:25:00,241.43,241.58,241.28,241.44,1020.0,240.9705,241.1202,240.8208,240.9804,1020.0
2025-03-26 14:30:00,241.37,241.43,241.15,241.27,800.0,240.9106,240.9705,240.691,240.8108,800.0
2025-03-26 14:35:00,241.35,241.37,241.24,241.33,823.0,240.8906,240.9106,240.7808,240.8707,823.0
2025-03-26 14:40:00,241.41,241.42,240.81,241.1,1463.0,240.9505,240.9605,240.3516,240.6411,1463.0
2025-03-26 14:45:00,241.12,241.12,240.41,240.49,4207.0,240.6611,240.6611,239.9524,240.0323,4207.0
2025-03-26 14:50:00,240.49,240.52,240.43,240.52,400.0,240.0323,240.0622,239.9724,240.0622,400.0
2025-03-26 14:55:00,240.39,240.89,240.39,240.78,5869.0,239.9324,240.4315,239.9324,240.3217,5869.0
2025-03-26 15:00:00,240.9,241.12,240.53,240.53,1908.0,240.4415,240.6611,240.0722,240.0722,1908.0
2025-03-26 15:05:00,240.69,240.88,240.52,240.73,6161.0,240.2319,240.4215,240.0622,240.2718,6161.0
2025-03-26 15:10:00,240.82,241.12,240.59,241.0,2818.0,240.3616,240.6611,240.1321,240.5413,2818.0
2025-03-26 15:15:00,240.99,241.35,240.98,241.34,2188.0,240.5313,240.8906,240.5213,240.8806,2188.0
2025-03-26 15:20:00,241.1,241.6,241.1,241.21,2992.0,240.6411,241.1401,240.6411,240.7509,2992.0
2025-03-26 15:25:00,241.2,241.48,241.13,241.4,9252.0,240.7409,241.0204,240.671,240.9405,9252.0
2025-03-26 15:30:00,241.41,241.41,240.77,240.92,6917.0,240.9505,240.9505,240.3117,240.4614,6917.0
2025-03-26 15:35:00,240.97,241.23,240.8,241.04,3362.0,240.5113,240.7708,240.3417,240.5812,3362.0
2025-03-26 15:40:00,240.81,241.34,240.8,241.34,3810.0,240.3516,240.8806,240.3417,240.8806,3810.0
2025-03-26 15:45:00,241.23,241.47,241.1,241.37,5728.0,240.7708,241.0104,240.6411,240.9106,5728.0
2025-03-26 15:50:00,241.47,241.51,240.91,241.44,33176.0,241.0104,241.0503,240.4515,240.9804,33176.0
2025-03-26 15:55:00,241.41,241.92,241.27,241.65,51307.0,240.9505,241.4595,240.8108,241.19,51307.0
2025-03-27 09:30:00,241.9,242.28,240.97,240.97,6646.0,241.4396,241.8188,240.5113,240.5113,6646.0
2025-03-27 09:35:00,241.55,241.55,240.93,241.44,2027.0,241.0902,241.0902,240.4714,240.9804,2027.0
2025-03-27 09:40:00,241.55,241.56,240.53,240.63,2341.0,241.0902,241.1002,240.0722,240.172,2341.0
2025-03-27 09:45:00,240.89,241.74,240.41,241.74,2457.0,240.4315,241.2799,239.9524,241.2799,2457.0
2025-03-27 09:50:00,241.38,242.27,241.37,241.87,3677.0,240.9206,241.8089,240.9106,241.4096,3677.0
2025-03-27 09:55:00,241.86,242.77,241.58,242.69,4815.0,241.3996,242.3079,241.1202,242.2281,4815.0
2025-03-27 10:00:00,242.5,243.05,242.29,242.51,4840.0,242.0384,242.5874,241.8288,242.0484,4840.0
2025-03-27 10:05:00,242.56,242.91,242.39,242.82,5675.0,242.0983,242.4476,241.9286,242.3578,5675.0
2025-03-27 10:10:00,242.72,243.76,242.44,243.62,6689.0,242.258,243.296,241.9785,243.1563,6689.0
2025-03-27 10:15:00,243.63,244.63,243.27,244.63,17800.0,243.1663,244.1644,242.807,244.1644,17800.0
2025-03-27 10:20:00,244.41,244.41,243.16,243.39,2570.0,243.9448,243.9448,242.6972,242.9267,2570.0
2025-03-27 10:25:00,243.41,243.42,243.18,243.42,900.0,242.9467,242.9567,242.7171,242.9567,900.0
2025-03-27 10:30:00,243.42,243.42,243.2,243.24,1100.0,242.9567,242.9567,242.7371,242.777,1100.0
2025-03-27 10:35:00,243.2,243.76,243.2,243.5,2411.0,242.7371,243.296,242.7371,243.0365,2411.0
2025-03-27 10:40:00,243.55,244.44,243.55,244.23,3882.0,243.0864,243.9747,243.0864,243.7651,3882.0
2025-03-27 10:45:00,244.23,244.23,243.67,243.87,1555.0,243.7651,243.7651,243.2062,243.4058,1555.0
2025-03-27 10:50:00,243.71,244.08,243.71,243.88,1283.0,243.2461,243.6154,243.2461,243.4158,1283.0
2025-03-27 10:55:00,243.84,244.23,243.68,244.18,6829.0,243.3759,243.7651,243.2162,243.7152,6829.0
2025-03-27 11:00:00,244.19,244.7,243.71,243.93,7192.0,243.7252,244.2342,243.2461,243.4657,7192.0
2025-03-27 11:05:00,243.82,243.9,243.69,243.69,1100.0,243.3559,243.4358,243.2262,243.2262,1100.0
2025-03-27 11:10:00,243.84,244.06,243.59,243.77,1400.0,243.3759,243.5955,243.1264,243.306,1400.0
2025-03-27 11:15:00,244.08,244.18,243.54,243.98,3263.0,243.6154,243.7152,243.0764,243.5156,3263.0
2025-03-27 11:20:00,243.99,244.18,243.82,243.82,1100.0,243.5256,243.7152,243.3559,243.3559,1100.0
2025-03-27 11:25:00,243.82,243.82,243.55,243.55,1911.0,243.3559,243.3559,243.0864,243.0864,1911.0
2025-03-27 11:30:00,243.54,243.54,243.01,243.01,1905.0,243.0764,243.0764,242.5475,242.5475,1905.0
2025-03-27 11:35:00,242.88,242.92,242.62,242.62,1777.0,242.4177,242.4576,242.1582,242.1582,1777.0
2025-03-27 11:40:00,242.75,242.75,242.54,242.54,1470.0,242.288,242.288,242.0784,242.0784,1470.0
2025-03-27 11:45:00,242.7,242.7,242.36,242.36,1800.0,242.238,242.238,241.8987,241.8987,1800.0
2025-03-27 11:50:00,242.52,242.52,242.52,242.52,200.0,242.0584,242.0584,242.0584,242.0584,200.0
2025-03-27 11:55:00,242.51,243.13,242.36,243.13,6033.0,242.0484,242.6672,241.8987,242.6672,6033.0
2025-03-27 12:00:00,243.23,243.37,243.22,243.33,1312.0,242.767,242.9068,242.7571,242.8668,1312.0
2025-03-27 12:05:00,243.49,243.69,243.49,243.66,900.0,243.0265,243.2262,243.0265,243.1962,900.0
2025-03-27 12:10:00,243.48,243.51,243.31,243.38,800.0,243.0166,243.0465,242.8469,242.9168,800.0
2025-03-27 12:15:00,243.4,243.69,243.39,243.69,925.0,242.9367,243.2262,242.9267,243.2262,925.0
2025-03-27 12:20:00,243.78,243.88,243.45,243.56,2121.0,243.316,243.4158,242.9866,243.0964,2121.0
2025-03-27 12:25:00,243.35,243.45,243.24,243.45,1403.0,242.8868,242.9866,242.777,242.9866,1403.0
2025-03-27 12:30:00,243.46,243.74,243.43,243.51,1100.0,242.9966,243.2761,242.9667,243.0465,1100.0
2025-03-27 12:35:00,243.51,243.51,243.36,243.36,715.0,243.0465,243.0465,242.8968,242.8968,715.0
2025-03-27 12:40:00,243.36,243.36,243.3,243.32,1100.0,242.8968,242.8968,242.8369,242.8569,1100.0
2025-03-27 12:45:00,243.34,243.38,242.61,242.7,2456.0,242.8768,242.9168,242.1482,242.238,2456.0
2025-03-27 12:50:00,242.7,242.83,242.28,242.62,1277.0,242.238,242.3678,241.8188,242.1582,1277.0
2025-03-27 12:55:00,242.44,242.46,242.14,242.41,2206.0,241.9785,241.9985,241.6791,241.9486,2206.0
2025-03-27 13:00:00,242.41,243.33,242.4,243.33,16804.0,241.9486,242.8668,241.9386,242.8668,16804.0
2025-03-27 13:05:00,243.35,243.65,243.33,243.53,4567.0,242.8868,243.1862,242.8668,243.0665,4567.0
2025-03-27 13:10:00,243.33,243.39,243.16,243.16,2826.0,242.8668,242.9267,242.6972,242.6972,2826.0
2025-03-27 13:15:00,243.31,243.45,243.13,243.25,499.0,242.8469,242.9866,242.6672,242.787,499.0
2025-03-27 13:20:00,243.07,243.34,243.05,243.19,1960.0,242.6073,242.8768,242.5874,242.7271,1960.0
2025-03-27 13:25:00,243.12,243.12,242.71,242.72,826.0,242.6572,242.6572,242.248,242.258,826.0
2025-03-27 13:30:00,242.86,242.94,242.74,242.76,900.0,242.3977,242.4776,242.278,242.2979,900.0
2025-03-27 13:35:00,242.75,242.76,242.27,242.45,1530.0,242.288,242.2979,241.8089,241.9885,1530.0
2025-03-27 13:40:00,242.47,242.5,242.28,242.43,1053.0,242.0085,242.0384,241.8188,241.9686,1053.0
2025-03-27 13:45:00,242.31,242.37,242.29,242.34,1000.0,241.8488,241.9087,241.8288,241.8787,1000.0
2025-03-27 13:50:00,242.5,242.57,242.27,242.29,1307.0,242.0384,242.1083,241.8089,241.8288,1307.0
2025-03-27 13:55:00,242.3,242.31,242.3,242.31,400.0,241.8388,241.8488,241.8388,241.8488,400.0
2025-03-27 14:00:00,242.31,242.79,242.31,242.61,2321.0,241.8488,242.3279,241.8488,242.1482,2321.0
2025-03-27 14:05:00,242.82,243.18,242.65,243.17,2112.0,242.3578,242.7171,242.1881,242.7072,2112.0
2025-03-27 14:10:00,243.09,243.4,243.08,243.4,1538.0,242.6273,242.9367,242.6173,242.9367,1538.0
2025-03-27 14:15:00,243.4,243.57,243.23,243.46,1413.0,242.9367,243.1064,242.767,242.9966,1413.0
2025-03-27 14:20:00,243.43,243.48,242.86,242.86,3185.0,242.9667,243.0166,242.3977,242.3977,3185.0
2025-03-27 14:25:00,242.95,242.97,242.95,242.97,400.0,242.4876,242.5075,242.4876,242.5075,400.0
2025-03-27 14:30:00,242.85,242.94,242.76,242.94,2720.0,242.3878,242.4776,242.2979,242.4776,2720.0
2025-03-27 14:35:00,242.87,243.13,242.78,243.13,1718.0,242.4077,242.6672,242.3179,242.6672,1718.0
2025-03-27 14:40:00,242.99,243.21,242.99,243.08,1400.0,242.5275,242.7471,242.5275,242.6173,1400.0
2025-03-27 14:45:00,242.96,243.43,242.96,243.4,2155.0,242.4976,242.9667,242.4976,242.9367,2155.0
2025-03-27 14:50:00,243.21,243.44,243.19,243.34,2140.0,242.7471,242.9766,242.7271,242.8768,2140.0
2025-03-27 14:55:00,243.3,243.33,242.84,242.94,2217.0,242.8369,242.8668,242.3778,242.4776,2217.0
2025-03-27 15:00:00,242.97,243.54,242.96,243.53,2739.0,242.5075,243.0764,242.4976,243.0665,2739.0
2025-03-27 15:05:00,243.29,243.85,243.29,243.77,3403.0,242.8269,243.3859,242.8269,243.306,3403.0
2025-03-27 15:10:00,243.77,243.96,243.75,243.94,1618.0,243.306,243.4957,243.2861,243.4757,1618.0
2025-03-27 15:15:00,244.07,244.35,244.03,244.29,3195.0,243.6054,243.8849,243.5655,243.825,3195.0
2025-03-27 15:20:00,244.3,244.53,244.13,244.16,3113.0,243.835,244.0646,243.6653,243.6953,3113.0
2025-03-27 15:25:00,244.08,244.51,244.07,244.5,3994.0,243.6154,244.0446,243.6054,244.0346,3994.0
2025-03-27 15:30:00,244.5,244.5,244.14,244.26,2762.0,244.0346,244.0346,243.6753,243.7951,2762.0
2025-03-27 15:35:00,244.26,244.26,243.93,243.95,3480.0,243.7951,243.7951,243.4657,243.4857,3480.0
2025-03-27 15:40:00,243.93,244.22,243.93,244.08,4557.0,243.4657,243.7552,243.4657,243.6154,4557.0
2025-03-27 15:45:00,243.91,244.34,243.87,244.34,8426.0,243.4457,243.8749,243.4058,243.8749,8426.0
2025-03-27 15:50:00,244.08,244.67,243.75,244.46,9364.0,243.6154,244.2043,243.2861,243.9947,9364.0
2025-03-27 15:55:00,244.34,244.38,243.71,243.83,34148.0,243.8749,243.9149,243.2461,243.3659,34148.0
2025-03-28 09:30:00,243.93,243.93,243.47,243.48,6975.0,243.4657,243.4657,243.0066,243.0166,6975.0
2025-03-28 09:35:00,243.48,244.37,243.47,244.31,3490.0,243.0166,243.9049,243.0066,243.845,3490.0
2025-03-28 09:40:00,244.21,244.31,243.65,243.65,1826.0,243.7452,243.845,243.1862,243.1862,1826.0
2025-03-28 09:45:00,243.35,243.79,243.35,243.41,500.0,242.8868,243.326,242.8868,242.9467,500.0
2025-03-28 09:50:00,243.21,243.5,243.21,243.5,400.0,242.7471,243.0365,242.7471,243.0365,400.0
2025-03-28 09:55:00,243.5,243.71,242.35,242.57,9583.0,243.0365,243.2461,241.8887,242.1083,9583.0
2025-03-28 10:00:00,241.91,243.39,241.64,242.86,4801.0,241.4496,242.9267,241.1801,242.3977,4801.0
2025-03-28 10:05:00,242.73,243.28,242.01,242.45,5138.0,242.268,242.8169,241.5494,241.9885,5138.0
2025-03-28 10:10:00,241.96,242.38,241.79,242.15,3895.0,241.4995,241.9187,241.3298,241.6891,3895.0
2025-03-28 10:15:00,242.14,242.14,241.48,241.55,1780.0,241.6791,241.6791,241.0204,241.0902,1780.0
2025-03-28 10:20:00,241.45,241.76,241.35,241.76,2235.0,240.9904,241.2998,240.8906,241.2998,2235.0
2025-03-28 10:25:00,241.35,241.5,241.03,241.13,2552.0,240.8906,241.0403,240.5712,240.671,2552.0
2025-03-28 10:30:00,241.15,241.43,240.85,241.21,2694.0,240.691,240.9705,240.3916,240.7509,2694.0
2025-03-28 10:35:00,241.01,241.42,240.46,241.42,9926.0,240.5513,240.9605,240.0023,240.9605,9926.0
2025-03-28 10:40:00,241.42,241.42,240.87,240.99,830.0,240.9605,240.9605,240.4115,240.5313,830.0
2025-03-28 10:45:00,241.26,241.26,240.63,241.02,4801.0,240.8008,240.8008,240.172,240.5612,4801.0
2025-03-28 10:50:00,240.65,241.5,240.63,241.42,2450.0,240.192,241.0403,240.172,240.9605,2450.0
2025-03-28 10:55:00,241.72,241.72,241.18,241.49,944.0,241.2599,241.2599,240.7209,241.0304,944.0
2025-03-28 11:00:00,241.49,241.49,240.88,240.89,3662.0,241.0304,241.0304,240.4215,240.4315,3662.0
2025-03-28 11:05:00,240.84,241.31,240.84,241.15,14631.0,240.3816,240.8507,240.3816,240.691,14631.0
2025-03-28 11:10:00,241.2,241.5,241.06,241.24,7763.0,240.7409,241.0403,240.6012,240.7808,7763.0
2025-03-28 11:15:00,241.08,241.18,240.84,240.84,3213.0,240.6211,240.7209,240.3816,240.3816,3213.0
2025-03-28 11:20:00,240.61,240.61,240.49,240.49,701.0,240.152,240.152,240.0323,240.0323,701.0
2025-03-28 11:25:00,240.52,241.08,240.27,241.08,6163.0,240.0622,240.6211,239.8127,240.6211,6163.0
2025-03-28 11:30:00,241.18,241.27,241.17,241.2,1700.0,240.7209,240.8108,240.711,240.7409,1700.0
2025-03-28 11:35:00,241.19,241.62,241.18,241.56,5357.0,240.7309,241.1601,240.7209,241.1002,5357.0
2025-03-28 11:40:00,241.31,241.34,241.11,241.34,2186.0,240.8507,240.8806,240.6511,240.8806,2186.0
2025-03-28 11:45:00,241.33,241.51,241.11,241.43,3005.0,240.8707,241.0503,240.6511,240.9705,3005.0
2025-03-28 11:50:00,241.43,241.43,241.13,241.19,1001.0,240.9705,240.9705,240.671,240.7309,1001.0
2025-03-28 11:55:00,241.08,241.33,240.97,241.03,1477.0,240.6211,240.8707,240.5113,240.5712,1477.0
2025-03-28 12:00:00,241.03,241.93,241.03,241.61,4202.0,240.5712,241.4695,240.5712,241.1501,4202.0
2025-03-28 12:05:00,241.61,241.91,241.48,241.65,4872.0,241.1501,241.4496,241.0204,241.19,4872.0
2025-03-28 12:10:00,241.67,241.88,241.66,241.73,6144.0,241.21,241.4196,241.2,241.2699,6144.0
2025-03-28 12:15:00,241.48,241.48,240.8,240.81,32704.0,241.0204,241.0204,240.3417,240.3516,32704.0
2025-03-28 12:20:00,240.81,240.98,240.81,240.95,3851.0,240.3516,240.5213,240.3516,240.4914,3851.0
2025-03-28 12:25:00,240.81,240.81,240.3,240.3,2837.0,240.3516,240.3516,239.8426,239.8426,2837.0
2025-03-28 12:30:00,240.3,240.87,240.3,240.69,5310.0,239.8426,240.4115,239.8426,240.2319,5310.0
2025-03-28 12:35:00,240.67,240.87,240.64,240.73,2086.0,240.2119,240.4115,240.182,240.2718,2086.0
2025-03-28 12:40:00,240.56,240.94,240.5,240.54,2250.0,240.1021,240.4814,240.0422,240.0822,2250.0
2025-03-28 12:45:00,240.51,241.2,240.51,241.2,1900.0,240.0522,240.7409,240.0522,240.7409,1900.0
2025-03-28 12:50:00,241.1,241.31,241.1,241.29,1226.0,240.6411,240.8507,240.6411,240.8307,1226.0
2025-03-28 12:55:00,241.08,241.09,240.74,240.79,2068.0,240.6211,240.6311,240.2818,240.3317,2068.0
2025-03-28 13:00:00,240.87,241.03,240.81,240.98,2775.0,240.4115,240.5712,240.3516,240.5213,2775.0
2025-03-28 13:05:00,240.91,240.91,240.65,240.65,2211.0,240.4515,240.4515,240.192,240.192,2211.0
2025-03-28 13:10:00,240.69,240.69,240.59,240.59,300.0,240.2319,240.2319,240.1321,240.1321,300.0
2025-03-28 13:15:00,240.58,240.67,240.44,240.67,6677.0,240.1221,240.2119,239.9824,240.2119,6677.0
2025-03-28 13:20:00,240.71,240.71,240.44,240.44,336.0,240.2518,240.2518,239.9824,239.9824,336.0
2025-03-28 13:25:00,240.33,240.33,240.1,240.11,400.0,239.8726,239.8726,239.643,239.653,400.0
2025-03-28 13:30:00,239.95,240.17,239.95,240.17,1270.0,239.4933,239.7129,239.4933,239.7129,1270.0
2025-03-28 13:35:00,240.17,240.38,240.14,240.15,2766.0,239.7129,239.9225,239.6829,239.6929,2766.0
2025-03-28 13:40:00,240.14,240.63,240.14,240.59,1941.0,239.6829,240.172,239.6829,240.1321,1941.0
2025-03-28 13:45:00,240.49,240.73,240.48,240.62,1980.0,240.0323,240.2718,240.0223,240.162,1980.0
2025-03-28 13:50:00,240.57,240.7,240.4,240.7,600.0,240.1121,240.2419,239.9424,240.2419,600.0
2025-03-28 13:55:00,240.57,241.0,240.57,240.95,1900.0,240.1121,240.5413,240.1121,240.4914,1900.0
2025-03-28 14:00:00,240.82,241.09,240.82,240.91,1600.0,240.3616,240.6311,240.3616,240.4515,1600.0
2025-03-28 14:05:00,240.79,240.84,240.59,240.59,2220.0,240.3317,240.3816,240.1321,240.1321,2220.0
2025-03-28 14:10:00,240.6,240.6,240.34,240.34,1402.0,240.142,240.142,239.8825,239.8825,1402.0
2025-03-28 14:15:00,240.3,240.46,240.28,240.29,1184.0,239.8426,240.0023,239.8227,239.8326,1184.0
2025-03-28 14:20:00,240.28,240.28,240.07,240.08,1000.0,239.8227,239.8227,239.6131,239.623,1000.0
2025-03-28 14:25:00,239.88,240.11,239.87,240.11,1659.0,239.4234,239.653,239.4134,239.653,1659.0
2025-03-28 14:30:00,239.85,240.26,239.85,240.22,3476.0,239.3935,239.8027,239.3935,239.7628,3476.0
2025-03-28 14:35:00,240.29,240.36,240.07,240.26,2524.0,239.8326,239.9025,239.6131,239.8027,2524.0
2025-03-28 14:40:00,240.47,240.53,240.4,240.41,1400.0,240.0123,240.0722,239.9424,239.9524,1400.0
2025-03-28 14:45:00,240.43,240.71,240.42,240.69,2881.0,239.9724,240.2518,239.9624,240.2319,2881.0
2025-03-28 14:50:00,240.73,241.0,240.64,241.0,2923.0,240.2718,240.5413,240.182,240.5413,2923.0
2025-03-28 14:55:00,241.01,241.22,241.0,241.06,1314.0,240.5513,240.7609,240.5413,240.6012,1314.0
2025-03-28 15:00:00,241.28,241.37,240.87,240.96,5124.0,240.8208,240.9106,240.4115,240.5014,5124.0
2025-03-28 15:05:00,241.04,241.22,241.04,241.15,2350.0,240.5812,240.7609,240.5812,240.691,2350.0
2025-03-28 15:10:00,241.06,241.17,240.87,240.92,4355.0,240.6012,240.711,240.4115,240.4614,4355.0
2025-03-28 15:15:00,240.94,240.94,240.48,240.66,2566.0,240.4814,240.4814,240.0223,240.2019,2566.0
2025-03-28 15:20:00,240.74,240.74,240.14,240.52,6781.0,240.2818,240.2818,239.6829,240.0622,6781.0
2025-03-28 15:25:00,240.51,240.51,240.16,240.23,2636.0,240.0522,240.0522,239.7029,239.7728,2636.0
2025-03-28 15:30:00,240.12,240.32,240.1,240.32,1164.0,239.663,239.8626,239.643,239.8626,1164.0
2025-03-28 15:35:00,240.12,240.49,240.11,240.41,2942.0,239.663,240.0323,239.653,239.9524,2942.0
2025-03-28 15:40:00,240.41,240.42,240.04,240.17,2500.0,239.9524,239.9624,239.5831,239.7129,2500.0
2025-03-28 15:45:00,240.3,240.94,240.18,240.94,4633.0,239.8426,240.4814,239.7228,240.4814,4633.0
2025-03-28 15:50:00,240.65,240.86,240.13,240.72,10822.0,240.192,240.4016,239.6729,240.2618,10822.0
2025-03-28 15:55:00,240.58,240.72,240.09,240.46,49353.0,240.1221,240.2618,239.633,240.0023,49353.0
2025-03-31 09:30:00,242.07,242.81,239.96,239.96,10493.0,241.6092,242.3478,239.5033,239.5033,10493.0
2025-03-31 09:35:00,242.03,242.03,241.02,241.09,1900.0,241.5693,241.5693,240.5612,240.6311,1900.0
2025-03-31 09:40:00,240.33,240.33,239.31,239.31,1050.0,239.8726,239.8726,238.8545,238.8545,1050.0
2025-03-31 09:45:00,239.41,239.41,238.44,238.69,3932.0,238.9543,238.9543,237.9862,238.2357,3932.0
2025-03-31 09:50:00,239.16,239.86,238.66,239.47,4225.0,238.7048,239.4035,238.2057,239.0142,4225.0
2025-03-31 09:55:00,239.39,240.0,239.04,239.34,15256.0,238.9343,239.5432,238.585,238.8844,15256.0
2025-03-31 10:00:00,239.5,239.84,239.18,239.42,3299.0,239.0441,239.3835,238.7247,238.9643,3299.0
2025-03-31 10:05:00,239.2,239.75,239.19,239.49,2828.0,238.7447,239.2937,238.7347,239.0342,2828.0
2025-03-31 10:10:00,239.49,239.79,238.69,238.93,6900.0,239.0342,239.3336,238.2357,238.4752,6900.0
2025-03-31 10:15:00,239.32,239.32,238.67,238.87,2929.0,238.8645,238.8645,238.2157,238.4153,2929.0
2025-03-31 10:20:00,238.92,239.39,238.74,239.04,2259.0,238.4652,238.9343,238.2856,238.585,2259.0
2025-03-31 10:25:00,239.46,239.87,239.46,239.75,665.0,239.0042,239.4134,239.0042,239.2937,665.0
2025-03-31 10:30:00,239.76,241.02,239.75,240.57,2789.0,239.3036,240.5612,239.2937,240.1121,2789.0
2025-03-31 10:35:00,240.99,241.32,240.69,241.32,1305.0,240.5313,240.8607,240.2319,240.8607,1305.0
2025-03-31 10:40:00,241.03,241.19,240.79,241.03,1825.0,240.5712,240.7309,240.3317,240.5712,1825.0
2025-03-31 10:45:00,240.96,240.96,240.95,240.96,100.0,240.5014,240.5014,240.4914,240.5014,100.0
2025-03-31 10:50:00,240.64,240.83,240.46,240.83,1243.0,240.182,240.3716,240.0023,240.3716,1243.0
2025-03-31 10:55:00,240.83,240.83,240.7,240.7,200.0,240.3716,240.3716,240.2419,240.2419,200.0
2025-03-31 11:00:00,240.72,240.94,240.72,240.93,808.0,240.2618,240.4814,240.2618,240.4714,808.0
2025-03-31 11:05:00,240.76,241.02,240.61,240.61,500.0,240.3017,240.5612,240.152,240.152,500.0
2025-03-31 11:10:00,240.56,241.08,240.53,241.08,1921.0,240.1021,240.6211,240.0722,240.6211,1921.0
2025-03-31 11:15:00,241.13,241.37,241.1,241.11,413.0,240.671,240.9106,240.6411,240.6511,413.0
2025-03-31 11:20:00,241.2,241.2,241.2,241.2,100.0,240.7409,240.7409,240.7409,240.7409,100.0
2025-03-31 11:25:00,240.83,240.83,240.79,240.8,885.0,240.3716,240.3716,240.3317,240.3417,885.0
2025-03-31 11:30:00,240.66,240.66,240.27,240.43,941.0,240.2019,240.2019,239.8127,239.9724,941.0
2025-03-31 11:35:00,240.51,240.84,240.51,240.84,919.0,240.0522,240.3816,240.0522,240.3816,919.0
2025-03-31 11:40:00,240.88,241.03,240.66,240.91,923.0,240.4215,240.5712,240.2019,240.4515,923.0
2025-03-31 11:45:00,241.03,241.48,241.03,241.29,810.0,240.5712,241.0204,240.5712,240.8307,810.0
2025-03-31 11:50:00,241.31,241.55,241.29,241.3,6230.0,240.8507,241.0902,240.8307,240.8407,6230.0
2025-03-31 11:55:00,241.31,241.31,240.91,241.02,1102.0,240.8507,240.8507,240.4515,240.5612,1102.0
2025-03-31 12:00:00,241.02,241.1,240.87,241.1,774.0,240.5612,240.6411,240.4115,240.6411,774.0
2025-03-31 12:05:00,240.83,240.85,240.6,240.6,702.0,240.3716,240.3916,240.142,240.142,702.0
2025-03-31 12:10:00,240.01,240.03,239.69,239.69,600.0,239.5532,239.5731,239.2338,239.2338,600.0
2025-03-31 12:15:00,240.05,240.23,240.02,240.19,2453.0,239.5931,239.7728,239.5631,239.7328,2453.0
2025-03-31 12:20:00,240.06,240.24,240.06,240.2,1018.0,239.6031,239.7827,239.6031,239.7428,1018.0
2025-03-31 12:25:00,240.38,240.83,240.17,240.68,2248.0,239.9225,240.3716,239.7129,240.2219,2248.0
2025-03-31 12:30:00,240.67,240.71,240.4,240.47,1306.0,240.2119,240.2518,239.9424,240.0123,1306.0
2025-03-31 12:35:00,240.4,240.42,240.4,240.42,200.0,239.9424,239.9624,239.9424,239.9624,200.0
2025-03-31 12:40:00,240.48,241.26,240.47,241.0,8454.0,240.0223,240.8008,240.0123,240.5413,8454.0
2025-03-31 12:45:00,241.01,241.01,240.97,240.98,500.0,240.5513,240.5513,240.5113,240.5213,500.0
2025-03-31 12:50:00,241.06,241.19,241.03,241.19,300.0,240.6012,240.7309,240.5712,240.7309,300.0
2025-03-31 12:55:00,241.12,241.17,240.71,240.91,2231.0,240.6611,240.711,240.2518,240.4515,2231.0
2025-03-31 13:00:00,240.64,240.87,240.64,240.74,500.0,240.182,240.4115,240.182,240.2818,500.0
2025-03-31 13:05:00,240.75,241.25,240.75,241.25,1505.0,240.2918,240.7908,240.2918,240.7908,1505.0
2025-03-31 13:10:00,241.36,241.65,241.28,241.65,730.0,240.9006,241.19,240.8208,241.19,730.0
2025-03-31 13:15:00,241.3,241.3,240.83,240.83,1603.0,240.8407,240.8407,240.3716,240.3716,1603.0
2025-03-31 13:20:00,240.84,240.84,240.84,240.84,230.0,240.3816,240.3816,240.3816,240.3816,230.0
2025-03-31 13:25:00,240.69,240.73,240.54,240.73,691.0,240.2319,240.2718,240.0822,240.2718,691.0
2025-03-31 13:30:00,240.88,241.03,240.75,241.03,2064.0,240.4215,240.5712,240.2918,240.5712,2064.0
2025-03-31 13:35:00,241.14,241.42,241.1,241.42,1013.0,240.681,240.9605,240.6411,240.9605,1013.0
2025-03-31 13:40:00,241.44,241.44,240.84,240.84,2008.0,240.9804,240.9804,240.3816,240.3816,2008.0
2025-03-31 13:45:00,240.86,241.01,240.69,240.94,1465.0,240.4016,240.5513,240.2319,240.4814,1465.0
2025-03-31 13:50:00,240.98,241.25,240.92,241.25,1292.0,240.5213,240.7908,240.4614,240.7908,1292.0
2025-03-31 13:55:00,241.3,241.3,240.75,240.75,1524.0,240.8407,240.8407,240.2918,240.2918,1524.0
2025-03-31 14:00:00,240.93,241.17,240.93,241.16,4968.0,240.4714,240.711,240.4714,240.701,4968.0
2025-03-31 14:05:00,241.33,242.32,241.33,242.31,902.0,240.8707,241.8588,240.8707,241.8488,902.0
2025-03-31 14:10:00,242.42,242.64,242.09,242.17,2090.0,241.9586,242.1782,241.6292,241.7091,2090.0
2025-03-31 14:15:00,242.02,242.69,242.02,242.69,2852.0,241.5593,242.2281,241.5593,242.2281,2852.0
2025-03-31 14:20:00,242.67,242.67,242.21,242.23,1004.0,242.2081,242.2081,241.749,241.7689,1004.0
2025-03-31 14:25:00,242.13,242.22,241.9,241.96,1696.0,241.6691,241.759,241.4396,241.4995,1696.0
2025-03-31 14:30:00,242.2,242.53,242.2,242.36,2328.0,241.739,242.0684,241.739,241.8987,2328.0
2025-03-31 14:35:00,242.36,242.66,242.3,242.3,1006.0,241.8987,242.1981,241.8388,241.8388,1006.0
2025-03-31 14:40:00,242.28,242.87,242.28,242.87,400.0,241.8188,242.4077,241.8188,242.4077,400.0
2025-03-31 14:45:00,242.72,242.8,242.48,242.76,2506.0,242.258,242.3379,242.0185,242.2979,2506.0
2025-03-31 14:50:00,242.87,243.13,242.8,242.8,2243.0,242.4077,242.6672,242.3379,242.3379,2243.0
2025-03-31 14:55:00,242.91,242.98,242.59,242.61,1312.0,242.4476,242.5175,242.1283,242.1482,1312.0
2025-03-31 15:00:00,242.63,242.89,242.63,242.84,1208.0,242.1682,242.4277,242.1682,242.3778,1208.0
2025-03-31 15:05:00,242.99,243.45,242.99,243.18,2963.0,242.5275,242.9866,242.5275,242.7171,2963.0
2025-03-31 15:10:00,243.16,243.61,243.06,243.39,1745.0,242.6972,243.1463,242.5974,242.9267,1745.0
2025-03-31 15:15:00,243.27,243.68,243.27,243.48,2200.0,242.807,243.2162,242.807,243.0166,2200.0
2025-03-31 15:20:00,243.64,243.85,243.53,243.54,2977.0,243.1763,243.3859,243.0665,243.0764,2977.0
2025-03-31 15:25:00,243.45,243.46,242.87,242.87,2474.0,242.9866,242.9966,242.4077,242.4077,2474.0
2025-03-31 15:30:00,242.97,243.71,242.8,243.71,3794.0,242.5075,243.2461,242.3379,243.2461,3794.0
2025-03-31 15:35:00,243.78,243.79,243.4,243.53,3399.0,243.316,243.326,242.9367,243.0665,3399.0
2025-03-31 15:40:00,243.65,244.8,243.65,244.0,6016.0,243.1862,244.3341,243.1862,243.5356,6016.0
2025-03-31 15:45:00,243.64,243.91,243.31,243.45,9154.0,243.1763,243.4457,242.8469,242.9866,9154.0
2025-03-31 15:50:00,243.68,243.77,242.85,243.77,15557.0,243.2162,243.306,242.3878,243.306,15557.0
2025-03-31 15:55:00,243.58,243.94,243.28,243.56,63529.0,243.1164,243.4757,242.8169,243.0964,63529.0
2025-04-01 09:30:00,243.56,243.56,241.63,241.64,17249.0,243.0964,243.0964,241.1701,241.1801,17249.0
2025-04-01 09:35:00,241.4,242.02,241.28,241.61,2289.0,240.9405,241.5593,240.8208,241.1501,2289.0
2025-04-01 09:40:00,242.02,243.09,241.91,242.24,7366.0,241.5593,242.6273,241.4496,241.7789,7366.0
2025-04-01 09:45:00,241.92,243.04,241.56,242.94,7969.0,241.4595,242.5774,241.1002,242.4776,7969.0
2025-04-01 09:50:00,243.18,243.75,243.03,243.75,619.0,242.7171,243.2861,242.5674,243.2861,619.0
2025-04-01 09:55:00,243.52,243.53,242.78,242.83,3008.0,243.0565,243.0665,242.3179,242.3678,3008.0
2025-04-01 10:00:00,242.74,242.95,242.09,242.11,3436.0,242.278,242.4876,241.6292,241.6492,3436.0
2025-04-01 10:05:00,241.96,241.96,241.39,241.58,5987.0,241.4995,241.4995,240.9305,241.1202,5987.0
2025-04-01 10:10:00,241.11,241.43,240.9,241.14,1005.0,240.6511,240.9705,240.4415,240.681,1005.0
2025-04-01 10:15:00,240.72,241.29,240.32,241.0,7776.0,240.2618,240.8307,239.8626,240.5413,7776.0
2025-04-01 10:20:00,241.07,241.34,241.07,241.32,938.0,240.6112,240.8806,240.6112,240.8607,938.0
2025-04-01 10:25:00,241.43,241.43,240.77,240.96,1498.0,240.9705,240.9705,240.3117,240.5014,1498.0
2025-04-01 10:30:00,240.95,241.26,240.78,241.07,4552.0,240.4914,240.8008,240.3217,240.6112,4552.0
2025-04-01 10:35:00,240.88,242.27,240.87,242.09,6673.0,240.4215,241.8089,240.4115,241.6292,6673.0
2025-04-01 10:40:00,242.18,242.41,242.18,242.39,900.0,241.719,241.9486,241.719,241.9286,900.0
2025-04-01 10:45:00,242.41,242.41,241.7,241.7,2334.0,241.9486,241.9486,241.24,241.24,2334.0
2025-04-01 10:50:00,242.31,242.33,242.02,242.09,1934.0,241.8488,241.8688,241.5593,241.6292,1934.0
2025-04-01 10:55:00,242.27,242.4,241.88,241.95,6797.0,241.8089,241.9386,241.4196,241.4895,6797.0
2025-04-01 11:00:00,241.9,242.51,241.9,242.34,4033.0,241.4396,242.0484,241.4396,241.8787,4033.0
2025-04-01 11:05:00,242.34,242.92,242.34,242.81,2766.0,241.8787,242.4576,241.8787,242.3478,2766.0
2025-04-01 11:10:00,242.92,243.33,242.86,243.33,2425.0,242.4576,242.8668,242.3977,242.8668,2425.0
2025-04-01 11:15:00,243.48,243.69,243.17,243.17,6667.0,243.0166,243.2262,242.7072,242.7072,6667.0
2025-04-01 11:20:00,243.07,243.2,242.82,243.06,3025.0,242.6073,242.7371,242.3578,242.5974,3025.0
2025-04-01 11:25:00,243.06,243.29,242.84,242.84,2640.0,242.5974,242.8269,242.3778,242.3778,2640.0
2025-04-01 11:30:00,242.71,242.85,242.54,242.81,1404.0,242.248,242.3878,242.0784,242.3478,1404.0
2025-04-01 11:35:00,242.8,242.84,242.57,242.77,3033.0,242.3379,242.3778,242.1083,242.3079,3033.0
2025-04-01 11:40:00,242.7,243.47,242.53,243.38,4473.0,242.238,243.0066,242.0684,242.9168,4473.0
2025-04-01 11:45:00,243.61,243.62,243.54,243.62,740.0,243.1463,243.1563,243.0764,243.1563,740.0
2025-04-01 11:50:00,243.68,243.72,243.63,243.71,1700.0,243.2162,243.2561,243.1663,243.2461,1700.0
2025-04-01 11:55:00,243.85,244.05,243.54,244.05,4307.0,243.3859,243.5855,243.0764,243.5855,4307.0
2025-04-01 12:00:00,243.92,244.22,243.86,244.12,5143.0,243.4557,243.7552,243.3958,243.6553,5143.0
2025-04-01 12:05:00,244.14,244.24,244.05,244.21,1250.0,243.6753,243.7751,243.5855,243.7452,1250.0
2025-04-01 12:10:00,244.21,244.27,244.04,244.23,3301.0,243.7452,243.8051,243.5755,243.7651,3301.0
2025-04-01 12:15:00,244.21,244.29,244.04,244.25,3296.0,243.7452,243.825,243.5755,243.7851,3296.0
2025-04-01 12:20:00,244.25,244.3,243.99,244.13,3216.0,243.7851,243.835,243.5256,243.6653,3216.0
2025-04-01 12:25:00,244.28,244.28,243.55,243.55,1547.0,243.815,243.815,243.0864,243.0864,1547.0
2025-04-01 12:30:00,243.25,243.42,243.2,243.26,1139.0,242.787,242.9567,242.7371,242.797,1139.0
2025-04-01 12:35:00,243.03,243.03,242.38,242.38,1416.0,242.5674,242.5674,241.9187,241.9187,1416.0
2025-04-01 12:40:00,242.59,242.59,242.2,242.2,1034.0,242.1283,242.1283,241.739,241.739,1034.0
2025-04-01 12:45:00,242.09,242.41,242.02,242.41,1553.0,241.6292,241.9486,241.5593,241.9486,1553.0
2025-04-01 12:50:00,242.8,242.8,242.8,242.8,100.0,242.3379,242.3379,242.3379,242.3379,100.0
2025-04-01 12:55:00,242.79,243.03,242.78,242.87,500.0,242.3279,242.5674,242.3179,242.4077,500.0
2025-04-01 13:00:00,243.07,243.07,242.87,242.91,1110.0,242.6073,242.6073,242.4077,242.4476,1110.0
2025-04-01 13:05:00,243.04,243.04,242.76,242.84,900.0,242.5774,242.5774,242.2979,242.3778,900.0
2025-04-01 13:10:00,242.84,243.37,242.83,243.37,1992.0,242.3778,242.9068,242.3678,242.9068,1992.0
2025-04-01 13:15:00,243.56,243.58,243.07,243.17,2303.0,243.0964,243.1164,242.6073,242.7072,2303.0
2025-04-01 13:20:00,243.21,243.31,243.21,243.23,608.0,242.7471,242.8469,242.7471,242.767,608.0
2025-04-01 13:25:00,243.23,243.83,243.13,243.63,10719.0,242.767,243.3659,242.6672,243.1663,10719.0
2025-04-01 13:30:00,243.83,244.13,243.35,243.44,8442.0,243.3659,243.6653,242.8868,242.9766,8442.0
2025-04-01 13:35:00,243.53,243.73,243.5,243.72,800.0,243.0665,243.2661,243.0365,243.2561,800.0
2025-04-01 13:40:00,243.71,243.93,243.48,243.48,777.0,243.2461,243.4657,243.0166,243.0166,777.0
2025-04-01 13:45:00,243.4,243.6,243.4,243.59,6054.0,242.9367,243.1363,242.9367,243.1264,6054.0
2025-04-01 13:50:00,243.66,244.04,243.45,243.76,6949.0,243.1962,243.5755,242.9866,243.296,6949.0
2025-04-01 13:55:00,243.48,243.48,243.19,243.2,2175.0,243.0166,243.0166,242.7271,242.7371,2175.0
2025-04-01 14:00:00,243.17,243.38,242.52,242.76,4465.0,242.7072,242.9168,242.0584,242.2979,4465.0
2025-04-01 14:05:00,242.71,242.71,242.14,242.46,5555.0,242.248,242.248,241.6791,241.9985,5555.0
2025-04-01 14:10:00,242.46,242.69,242.25,242.59,22743.0,241.9985,242.2281,241.7889,242.1283,22743.0
2025-04-01 14:15:00,242.57,242.69,242.51,242.69,2000.0,242.1083,242.2281,242.0484,242.2281,2000.0
2025-04-01 14:20:00,242.69,242.91,242.68,242.91,1324.0,242.2281,242.4476,242.2181,242.4476,1324.0
2025-04-01 14:25:00,242.55,242.55,242.14,242.21,3164.0,242.0883,242.0883,241.6791,241.749,3164.0
2025-04-01 14:30:00,242.12,242.72,242.12,242.59,1278.0,241.6592,242.258,241.6592,242.1283,1278.0
2025-04-01 14:35:00,242.59,242.59,242.49,242.56,3136.0,242.1283,242.1283,242.0284,242.0983,3136.0
2025-04-01 14:40:00,242.56,242.76,242.29,242.55,3603.0,242.0983,242.2979,241.8288,242.0883,3603.0
2025-04-01 14:45:00,242.58,242.58,242.27,242.42,2295.0,242.1183,242.1183,241.8089,241.9586,2295.0
2025-04-01 14:50:00,242.4,242.65,242.38,242.65,1389.0,241.9386,242.1881,241.9187,242.1881,1389.0
2025-04-01 14:55:00,242.77,243.29,242.77,243.12,5947.0,242.3079,242.8269,242.3079,242.6572,5947.0
2025-04-01 15:00:00,243.32,243.72,243.31,243.65,900.0,242.8569,243.2561,242.8469,243.1862,900.0
2025-04-01 15:05:00,243.73,243.8,243.32,243.39,2302.0,243.2661,243.336,242.8569,242.9267,2302.0
2025-04-01 15:10:00,243.3,243.3,243.14,243.24,943.0,242.8369,242.8369,242.6772,242.777,943.0
2025-04-01 15:15:00,243.31,243.43,243.18,243.21,699.0,242.8469,242.9667,242.7171,242.7471,699.0
2025-04-01 15:20:00,243.27,243.48,243.27,243.48,4219.0,242.807,243.0166,242.807,243.0166,4219.0
2025-04-01 15:25:00,243.51,244.4,243.5,244.02,23347.0,243.0465,243.9348,243.0365,243.5555,23347.0
2025-04-01 15:30:00,243.83,244.09,243.8,243.95,1434.0,243.3659,243.6254,243.336,243.4857,1434.0
2025-04-01 15:35:00,243.83,244.02,243.63,243.78,3490.0,243.3659,243.5555,243.1663,243.316,3490.0
2025-04-01 15:40:00,243.63,243.79,243.63,243.64,1630.0,243.1663,243.326,243.1663,243.1763,1630.0
2025-04-01 15:45:00,243.75,243.77,243.5,243.69,5288.0,243.2861,243.306,243.0365,243.2262,5288.0
2025-04-01 15:50:00,243.5,244.25,243.05,244.1,11394.0,243.0365,243.7851,242.5874,243.6354,11394.0
2025-04-01 15:55:00,244.28,244.54,243.64,243.87,40862.0,243.815,244.0745,243.1763,243.4058,40862.0
2025-04-02 09:30:00,242.0,243.21,241.0,243.11,9530.0,241.5394,242.7471,240.5413,242.6473,9530.0
2025-04-02 09:35:00,242.72,243.39,242.27,242.33,3524.0,242.258,242.9267,241.8089,241.8688,3524.0
2025-04-02 09:40:00,243.13,243.44,242.2,242.79,1552.0,242.6672,242.9766,241.739,242.3279,1552.0
2025-04-02 09:45:00,242.96,243.24,242.95,243.24,201.0,242.4976,242.777,242.4876,242.777,201.0
2025-04-02 09:50:00,243.6,243.79,242.89,242.89,1150.0,243.1363,243.326,242.4277,242.4277,1150.0
2025-04-02 09:55:00,242.88,243.15,242.79,242.8,700.0,242.4177,242.6872,242.3279,242.3379,700.0
2025-04-02 10:00:00,242.79,243.74,242.75,243.62,3175.0,242.3279,243.2761,242.288,243.1563,3175.0
2025-04-02 10:05:00,243.66,243.66,242.45,242.47,6270.0,243.1962,243.1962,241.9885,242.0085,6270.0
2025-04-02 10:10:00,242.48,243.0,242.47,242.66,2547.0,242.0185,242.5375,242.0085,242.1981,2547.0
2025-04-02 10:15:00,243.12,243.56,243.12,243.54,500.0,242.6572,243.0964,242.6572,243.0764,500.0
2025-04-02 10:20:00,243.53,243.55,243.13,243.44,1309.0,243.0665,243.0864,242.6672,242.9766,1309.0
2025-04-02 10:25:00,243.47,243.48,243.23,243.48,300.0,243.0066,243.0166,242.767,243.0166,300.0
2025-04-02 10:30:00,243.78,243.9,243.71,243.82,868.0,243.316,243.4358,243.2461,243.3559,868.0
2025-04-02 10:35:00,243.88,244.17,243.72,243.95,1650.0,243.4158,243.7053,243.2561,243.4857,1650.0
2025-04-02 10:40:00,244.17,244.17,244.01,244.05,1023.0,243.7053,243.7053,243.5456,243.5855,1023.0
2025-04-02 10:45:00,244.06,244.06,243.77,243.93,1178.0,243.5955,243.5955,243.306,243.4657,1178.0
2025-04-02 10:50:00,244.19,244.37,244.18,244.37,800.0,243.7252,243.9049,243.7152,243.9049,800.0
2025-04-02 10:55:00,244.69,244.77,244.69,244.76,1636.0,244.2243,244.3041,244.2243,244.2941,1636.0
2025-04-02 11:00:00,244.77,244.77,244.45,244.56,2200.0,244.3041,244.3041,243.9847,244.0945,2200.0
2025-04-02 11:05:00,244.76,244.76,244.76,244.76,369.0,244.2941,244.2941,244.2941,244.2941,369.0
2025-04-02 11:10:00,244.94,245.32,244.89,244.89,2290.0,244.4738,244.8531,244.4239,244.4239,2290.0
2025-04-02 11:15:00,245.05,245.12,244.9,245.11,1802.0,244.5836,244.6534,244.4339,244.6435,1802.0
2025-04-02 11:20:00,245.17,245.58,245.17,245.58,1926.0,244.7033,245.1126,244.7033,245.1126,1926.0
2025-04-02 11:25:00,245.84,246.16,245.76,246.07,2121.0,245.3721,245.6915,245.2922,245.6016,2121.0
2025-04-02 11:30:00,246.16,246.7,246.15,246.59,1619.0,245.6915,246.2304,245.6815,246.1206,1619.0
2025-04-02 11:35:00,246.51,246.52,246.13,246.28,1692.0,246.0408,246.0508,245.6615,245.8112,1692.0
2025-04-02 11:40:00,246.2,246.2,245.53,245.53,1488.0,245.7314,245.7314,245.0627,245.0627,1488.0
2025-04-02 11:45:00,245.39,245.39,245.39,245.39,110.0,244.9229,244.9229,244.9229,244.9229,110.0
2025-04-02 11:50:00,245.39,245.39,245.39,245.39,0.0,244.9229,244.9229,244.9229,244.9229,0.0
2025-04-02 11:55:00,245.33,245.43,245.29,245.32,711.0,244.863,244.9629,244.8231,244.8531,711.0
2025-04-02 12:00:00,245.56,245.62,245.5,245.51,1628.0,245.0926,245.1525,245.0327,245.0427,1628.0
2025-04-02 12:05:00,245.51,245.59,245.51,245.52,800.0,245.0427,245.1225,245.0427,245.0527,800.0
2025-04-02 12:10:00,245.52,245.78,245.51,245.78,791.0,245.0527,245.3122,245.0427,245.3122,791.0
2025-04-02 12:15:00,245.77,245.81,245.3,245.3,700.0,245.3022,245.3421,244.8331,244.8331,700.0
2025-04-02 12:20:00,245.41,245.6,245.36,245.49,1002.0,244.9429,245.1325,244.893,245.0227,1002.0
2025-04-02 12:25:00,245.49,245.65,245.49,245.65,796.0,245.0227,245.1824,245.0227,245.1824,796.0
2025-04-02 12:30:00,245.82,245.82,245.65,245.66,400.0,245.3521,245.3521,245.1824,245.1924,400.0
2025-04-02 12:35:00,245.66,245.77,245.5,245.51,929.0,245.1924,245.3022,245.0327,245.0427,929.0
2025-04-02 12:40:00,245.53,245.66,245.53,245.66,700.0,245.0627,245.1924,245.0627,245.1924,700.0
2025-04-02 12:45:00,245.64,246.05,245.64,246.01,2573.0,245.1725,245.5817,245.1725,245.5417,2573.0
2025-04-02 12:50:00,246.15,246.16,245.76,245.83,4692.0,245.6815,245.6915,245.2922,245.3621,4692.0
2025-04-02 12:55:00,245.93,245.93,245.68,245.92,1546.0,245.4619,245.4619,245.2124,245.4519,1546.0
2025-04-02 13:00:00,245.93,246.27,245.93,246.27,300.0,245.4619,245.8013,245.4619,245.8013,300.0
2025-04-02 13:05:00,246.37,247.94,246.36,247.32,148119.0,245.9011,247.4681,245.8911,246.8493,148119.0
2025-04-02 13:10:00,247.55,248.17,247.55,247.77,2342.0,247.0788,247.6976,247.0788,247.2984,2342.0
2025-04-02 13:15:00,247.64,247.72,247.47,247.68,1462.0,247.1686,247.2485,246.999,247.2086,1462.0
2025-04-02 13:20:00,247.51,247.51,247.0,247.4,1410.0,247.0389,247.0389,246.5299,246.9291,1410.0
2025-04-02 13:25:00,247.41,247.61,247.22,247.22,10334.0,246.9391,247.1387,246.7494,246.7494,10334.0
2025-04-02 13:30:00,247.2,247.2,246.98,246.98,1380.0,246.7295,246.7295,246.5099,246.5099,1380.0
2025-04-02 13:35:00,247.13,247.13,247.11,247.12,400.0,246.6596,246.6596,246.6397,246.6496,400.0
2025-04-02 13:40:00,246.95,247.11,246.86,246.97,4313.0,246.48,246.6397,246.3901,246.4999,4313.0
2025-04-02 13:45:00,246.85,247.16,246.84,246.96,8445.0,246.3801,246.6896,246.3702,246.4899,8445.0
2025-04-02 13:50:00,246.88,247.26,246.84,247.26,7066.0,246.4101,246.7894,246.3702,246.7894,7066.0
2025-04-02 13:55:00,247.4,247.53,247.3,247.47,1207.0,246.9291,247.0589,246.8293,246.999,1207.0
2025-04-02 14:00:00,247.27,247.46,247.12,247.46,1957.0,246.7994,246.989,246.6496,246.989,1957.0
2025-04-02 14:05:00,247.09,247.09,247.09,247.09,100.0,246.6197,246.6197,246.6197,246.6197,100.0
2025-04-02 14:10:00,247.06,247.13,246.86,247.13,1166.0,246.5897,246.6596,246.3901,246.6596,1166.0
2025-04-02 14:15:00,247.08,247.15,247.03,247.15,312.0,246.6097,246.6796,246.5598,246.6796,312.0
2025-04-02 14:20:00,247.16,247.16,246.99,246.99,350.0,246.6896,246.6896,246.5199,246.5199,350.0
2025-04-02 14:25:00,246.62,246.87,246.51,246.55,5120.0,246.1506,246.4001,246.0408,246.0807,5120.0
2025-04-02 14:30:00,246.63,246.91,246.63,246.91,2758.0,246.1606,246.44,246.1606,246.44,2758.0
2025-04-02 14:35:00,246.9,247.38,246.89,247.05,4271.0,246.4301,246.9091,246.4201,246.5798,4271.0
2025-04-02 14:40:00,247.34,247.71,247.34,247.46,733.0,246.8692,247.2385,246.8692,246.989,733.0
2025-04-02 14:45:00,247.37,247.42,247.18,247.18,1000.0,246.8992,246.9491,246.7095,246.7095,1000.0
2025-04-02 14:50:00,247.21,247.28,247.08,247.26,17147.0,246.7395,246.8093,246.6097,246.7894,17147.0
2025-04-02 14:55:00,247.12,247.13,246.22,246.22,7385.0,246.6496,246.6596,245.7513,245.7513,7385.0
2025-04-02 15:00:00,246.16,246.93,246.15,246.87,1785.0,245.6915,246.46,245.6815,246.4001,1785.0
2025-04-02 15:05:00,246.97,247.0,246.79,246.8,6074.0,246.4999,246.5299,246.3203,246.3302,6074.0
2025-04-02 15:10:00,246.77,246.92,246.6,246.62,14701.0,246.3003,246.45,246.1306,246.1506,14701.0
2025-04-02 15:15:00,246.51,246.7,245.74,246.04,26552.0,246.0408,246.2304,245.2723,245.5717,26552.0
2025-04-02 15:20:00,246.15,246.24,245.84,246.13,27035.0,245.6815,245.7713,245.3721,245.6615,27035.0
2025-04-02 15:25:00,246.13,246.29,245.92,246.16,16744.0,245.6615,245.8212,245.4519,245.6915,16744.0
2025-04-02 15:30:00,246.04,246.35,245.91,246.35,3018.0,245.5717,245.8811,245.4419,245.8811,3018.0
2025-04-02 15:35:00,246.1,246.73,245.99,246.14,17447.0,245.6316,246.2604,245.5218,245.6715,17447.0
2025-04-02 15:40:00,246.18,246.61,246.17,246.55,3276.0,245.7114,246.1406,245.7014,246.0807,3276.0
2025-04-02 15:45:00,246.55,247.43,246.55,246.97,25089.0,246.0807,246.959,246.0807,246.4999,25089.0
2025-04-02 15:50:00,246.98,247.39,246.71,247.34,12919.0,246.5099,246.9191,246.2404,246.8692,12919.0
2025-04-02 15:55:00,247.28,247.83,247.28,247.51,47730.0,246.8093,247.3583,246.8093,247.0389,47730.0
2025-04-03 09:30:00,242.26,243.91,242.26,243.44,10778.0,241.7989,243.4457,241.7989,242.9766,10778.0
2025-04-03 09:35:00,243.45,243.45,242.57,243.28,6062.0,242.9866,242.9866,242.1083,242.8169,6062.0
2025-04-03 09:40:00,242.84,245.75,242.83,244.9,10477.0,242.3778,245.2822,242.3678,244.4339,10477.0
2025-04-03 09:45:00,244.13,245.29,242.47,242.62,20195.0,243.6653,244.8231,242.0085,242.1582,20195.0
2025-04-03 09:50:00,242.8,243.69,240.6,240.61,29672.0,242.3379,243.2262,240.142,240.152,29672.0
2025-04-03 09:55:00,241.05,241.8,240.65,241.8,5064.0,240.5912,241.3398,240.192,241.3398,5064.0
2025-04-03 10:00:00,241.25,241.36,239.82,240.51,19281.0,240.7908,240.9006,239.3635,240.0522,19281.0
2025-04-03 10:05:00,240.51,240.51,237.94,237.94,13124.0,240.0522,240.0522,237.4871,237.4871,13124.0
2025-04-03 10:10:00,238.23,238.23,237.42,237.48,2450.0,237.7766,237.7766,236.9681,237.028,2450.0
2025-04-03 10:15:00,238.17,238.28,237.56,237.99,12690.0,237.7167,237.8265,237.1078,237.537,12690.0
2025-04-03 10:20:00,237.99,238.11,236.22,236.64,29400.0,237.537,237.6568,235.7704,236.1896,29400.0
2025-04-03 10:25:00,236.86,237.88,236.57,237.86,6964.0,236.4092,237.4272,236.1197,237.4073,6964.0
2025-04-03 10:30:00,237.45,237.97,236.7,236.94,5477.0,236.998,237.5171,236.2495,236.489,5477.0
2025-04-03 10:35:00,236.72,237.2,236.71,236.92,26143.0,236.2694,236.7485,236.2594,236.4691,26143.0
2025-04-03 10:40:00,236.97,237.35,236.72,236.92,21681.0,236.519,236.8982,236.2694,236.4691,21681.0
2025-04-03 10:45:00,236.8,237.07,236.6,236.93,56017.0,236.3493,236.6188,236.1497,236.479,56017.0
2025-04-03 10:50:00,236.93,236.93,236.5,236.5,19918.0,236.479,236.479,236.0498,236.0498,19918.0
2025-04-03 10:55:00,236.52,237.48,236.51,236.88,13239.0,236.0698,237.028,236.0598,236.4291,13239.0
2025-04-03 11:00:00,236.92,237.17,236.5,237.08,19974.0,236.4691,236.7186,236.0498,236.6287,19974.0
2025-04-03 11:05:00,237.17,237.17,236.78,236.95,4258.0,236.7186,236.7186,236.3293,236.499,4258.0
2025-04-03 11:10:00,236.83,237.72,236.82,237.18,11259.0,236.3792,237.2675,236.3692,236.7286,11259.0
2025-04-03 11:15:00,237.02,238.0,237.0,237.67,10467.0,236.5689,237.547,236.5489,237.2176,10467.0
2025-04-03 11:20:00,237.73,238.08,237.0,237.24,6671.0,237.2775,237.6268,236.5489,236.7884,6671.0
2025-04-03 11:25:00,237.24,237.74,237.23,237.66,3602.0,236.7884,237.2875,236.7785,237.2076,3602.0
2025-04-03 11:30:00,237.66,238.23,236.68,238.23,10978.0,237.2076,237.7766,236.2295,237.7766,10978.0
2025-04-03 11:35:00,238.17,238.64,237.97,238.61,3650.0,237.7167,238.1858,237.5171,238.1558,3650.0
2025-04-03 11:40:00,238.73,238.92,237.4,238.67,14982.0,238.2756,238.4652,236.9481,238.2157,14982.0
2025-04-03 11:45:00,238.88,238.88,238.08,238.47,14482.0,238.4253,238.4253,237.6268,238.0161,14482.0
2025-04-03 11:50:00,238.15,238.56,238.15,238.56,4947.0,237.6967,238.1059,237.6967,238.1059,4947.0
2025-04-03 11:55:00,238.64,239.36,238.64,239.11,3612.0,238.1858,238.9044,238.1858,238.6549,3612.0
2025-04-03 12:00:00,239.1,239.56,239.1,239.11,746.0,238.6449,239.104,238.6449,238.6549,746.0
2025-04-03 12:05:00,239.66,239.78,239.25,239.27,2160.0,239.2038,239.3236,238.7946,238.8146,2160.0
2025-04-03 12:10:00,239.38,239.85,239.0,239.59,5016.0,238.9244,239.3935,238.5451,239.134,5016.0
2025-04-03 12:15:00,239.6,239.93,239.35,239.86,2300.0,239.1439,239.4733,238.8944,239.4035,2300.0
2025-04-03 12:20:00,239.91,239.92,239.28,239.3,2905.0,239.4534,239.4633,238.8246,238.8445,2905.0
2025-04-03 12:25:00,239.18,239.21,238.8,239.21,1700.0,238.7247,238.7547,238.3455,238.7547,1700.0
2025-04-03 12:30:00,239.02,239.02,238.5,238.52,6588.0,238.5651,238.5651,238.046,238.066,6588.0
2025-04-03 12:35:00,238.33,238.53,238.13,238.28,6171.0,237.8764,238.076,237.6767,237.8265,6171.0
2025-04-03 12:40:00,238.45,238.94,238.44,238.44,5767.0,237.9961,238.4852,237.9862,237.9862,5767.0
2025-04-03 12:45:00,238.44,238.91,238.42,238.91,3065.0,237.9862,238.4553,237.9662,238.4553,3065.0
2025-04-03 12:50:00,239.05,239.05,237.99,238.09,4928.0,238.595,238.595,237.537,237.6368,4928.0
2025-04-03 12:55:00,238.08,238.38,237.93,238.15,5019.0,237.6268,237.9263,237.4771,237.6967,5019.0
2025-04-03 13:00:00,238.26,238.32,238.02,238.16,6664.0,237.8065,237.8664,237.567,237.7067,6664.0
2025-04-03 13:05:00,238.16,238.67,238.15,238.18,4356.0,237.7067,238.2157,237.6967,237.7267,4356.0
2025-04-03 13:10:00,238.31,238.55,238.1,238.37,7796.0,237.8564,238.0959,237.6468,237.9163,7796.0
2025-04-03 13:15:00,238.16,238.35,237.74,237.89,7573.0,237.7067,237.8963,237.2875,237.4372,7573.0
2025-04-03 13:20:00,237.78,238.03,237.56,237.65,6251.0,237.3274,237.5769,237.1078,237.1977,6251.0
2025-04-03 13:25:00,237.86,238.03,237.66,237.84,2857.0,237.4073,237.5769,237.2076,237.3873,2857.0
2025-04-03 13:30:00,237.66,237.85,237.55,237.67,8048.0,237.2076,237.3973,237.0979,237.2176,8048.0
2025-04-03 13:35:00,237.87,238.11,237.71,237.71,2758.0,237.4172,237.6568,237.2575,237.2575,2758.0
2025-04-03 13:40:00,237.94,238.12,237.55,237.89,4693.0,237.4871,237.6668,237.0979,237.4372,4693.0
2025-04-03 13:45:00,237.78,238.03,237.66,237.75,4054.0,237.3274,237.5769,237.2076,237.2975,4054.0
2025-04-03 13:50:00,237.64,237.8,237.25,237.25,4772.0,237.1877,237.3474,236.7984,236.7984,4772.0
2025-04-03 13:55:00,237.52,237.73,237.25,237.4,8299.0,237.0679,237.2775,236.7984,236.9481,8299.0
2025-04-03 14:00:00,237.42,237.64,237.41,237.59,3660.0,236.9681,237.1877,236.9581,237.1378,3660.0
2025-04-03 14:05:00,237.43,237.55,237.0,237.02,11314.0,236.9781,237.0979,236.5489,236.5689,11314.0
2025-04-03 14:10:00,237.14,237.26,236.36,236.51,12435.0,236.6886,236.8084,235.9101,236.0598,12435.0
2025-04-03 14:15:00,236.5,236.5,236.29,236.37,2758.0,236.0498,236.0498,235.8402,235.9201,2758.0
2025-04-03 14:20:00,236.34,236.79,235.93,236.52,9637.0,235.8902,236.3393,235.4809,236.0698,9637.0
2025-04-03 14:25:00,236.23,236.25,236.06,236.06,5204.0,235.7804,235.8003,235.6107,235.6107,5204.0
2025-04-03 14:30:00,236.06,236.06,234.93,234.93,6560.0,235.6107,235.6107,234.4828,234.4828,6560.0
2025-04-03 14:35:00,235.01,235.35,234.9,235.13,2643.0,234.5627,234.902,234.4529,234.6825,2643.0
2025-04-03 14:40:00,235.17,235.42,234.56,234.56,4405.0,234.7224,234.9719,234.1135,234.1135,4405.0
2025-04-03 14:45:00,234.66,234.95,234.17,234.88,12302.0,234.2134,234.5028,233.7243,234.4329,12302.0
2025-04-03 14:50:00,234.96,234.97,234.42,234.43,5300.0,234.5128,234.5228,233.9738,233.9838,5300.0
2025-04-03 14:55:00,234.56,234.61,234.21,234.59,4717.0,234.1135,234.1634,233.7642,234.1435,4717.0
2025-04-03 15:00:00,234.52,235.03,234.28,234.9,7796.0,234.0736,234.5826,233.8341,234.4529,7796.0
2025-04-03 15:05:00,235.06,235.49,234.93,235.33,5710.0,234.6126,235.0418,234.4828,234.8821,5710.0
2025-04-03 15:10:00,235.08,235.28,234.66,234.66,4201.0,234.6326,234.8322,234.2134,234.2134,4201.0
2025-04-03 15:15:00,234.7,234.7,233.21,233.92,10740.0,234.2533,234.2533,232.7661,233.4748,10740.0
2025-04-03 15:20:00,234.17,234.34,233.46,233.9,8460.0,233.7243,233.894,233.0156,233.4548,8460.0
2025-04-03 15:25:00,233.74,234.0,233.22,233.64,6038.0,233.2951,233.5546,232.7761,233.1953,6038.0
2025-04-03 15:30:00,233.63,233.77,232.78,233.19,3903.0,233.1853,233.325,232.3369,232.7461,3903.0
2025-04-03 15:35:00,233.1,233.33,232.69,233.0,10748.0,232.6563,232.8859,232.2471,232.5565,10748.0
2025-04-03 15:40:00,232.7,233.25,232.41,233.25,9656.0,232.2571,232.806,231.9676,232.806,9656.0
2025-04-03 15:45:00,233.2,233.2,232.16,232.79,10149.0,232.7561,232.7561,231.7181,232.3469,10149.0
2025-04-03 15:50:00,232.88,232.93,231.84,232.21,23220.0,232.4367,232.4866,231.3987,231.768,23220.0
2025-04-03 15:55:00,232.37,232.37,231.27,231.8,55210.0,231.9277,231.9277,230.8298,231.3588,55210.0
2025-04-04 09:30:00,225.0,226.35,221.78,221.78,22525.0,224.5717,225.9192,221.3579,221.3579,22525.0
2025-04-04 09:35:00,223.43,223.43,221.28,222.7,15401.0,223.0047,223.0047,220.8588,222.2761,15401.0
2025-04-04 09:40:00,222.64,223.43,220.88,221.78,9233.0,222.2162,223.0047,220.4596,221.3579,9233.0
2025-04-04 09:45:00,221.77,223.83,221.48,223.12,9351.0,221.3479,223.404,221.0584,222.6953,9351.0
2025-04-04 09:50:00,222.12,223.29,222.12,222.47,2727.0,221.6972,222.865,221.6972,222.0466,2727.0
2025-04-04 09:55:00,222.37,224.47,221.81,224.22,6820.0,221.9467,224.0427,221.3878,223.7932,6820.0
2025-04-04 10:00:00,223.52,224.31,223.01,223.75,5001.0,223.0946,223.8831,222.5855,223.3241,5001.0
2025-04-04 10:05:00,223.6,223.76,222.08,222.08,2339.0,223.1744,223.3341,221.6573,221.6573,2339.0
2025-04-04 10:10:00,222.67,222.67,221.77,222.23,4781.0,222.2462,222.2462,221.3479,221.807,4781.0
2025-04-04 10:15:00,222.19,222.72,221.6,222.49,6929.0,221.7671,222.2961,221.1782,222.0665,6929.0
2025-04-04 10:20:00,222.33,222.51,221.17,221.17,5729.0,221.9068,222.0865,220.749,220.749,5729.0
2025-04-04 10:25:00,221.63,222.01,221.26,221.4,12284.0,221.2082,221.5874,220.8389,220.9786,12284.0
2025-04-04 10:30:00,221.38,221.76,220.1,220.1,6308.0,220.9586,221.3379,219.6811,219.6811,6308.0
2025-04-04 10:35:00,220.21,220.99,219.58,220.99,7607.0,219.7909,220.5694,219.1621,220.5694,7607.0
2025-04-04 10:40:00,220.69,221.31,220.65,220.91,10151.0,220.2699,220.8888,220.23,220.4895,10151.0
2025-04-04 10:45:00,220.85,220.85,219.0,219.44,4602.0,220.4296,220.4296,218.5832,219.0223,4602.0
2025-04-04 10:50:00,219.08,220.64,218.72,220.48,11534.0,218.663,220.22,218.3037,220.0603,11534.0
2025-04-04 10:55:00,220.19,221.99,220.01,221.51,4269.0,219.7709,221.5675,219.5912,221.0884,4269.0
2025-04-04 11:00:00,221.51,224.14,221.48,224.14,5512.0,221.0884,223.7134,221.0584,223.7134,5512.0
2025-04-04 11:05:00,224.08,224.08,222.63,222.63,13941.0,223.6535,223.6535,222.2062,222.2062,13941.0
2025-04-04 11:10:00,222.89,223.88,222.89,223.45,7469.0,222.4658,223.4539,222.4658,223.0247,7469.0
2025-04-04 11:15:00,223.56,224.82,223.38,223.95,7537.0,223.1345,224.3921,222.9548,223.5237,7537.0
2025-04-04 11:20:00,223.57,224.66,223.57,224.09,7070.0,223.1445,224.2324,223.1445,223.6635,7070.0
2025-04-04 11:25:00,223.92,223.92,221.45,221.48,11063.0,223.4938,223.4938,221.0285,221.0584,11063.0
2025-04-04 11:30:00,221.83,222.22,221.0,221.22,9561.0,221.4078,221.797,220.5794,220.7989,9561.0
2025-04-04 11:35:00,221.33,221.33,219.76,220.12,12773.0,220.9087,220.9087,219.3417,219.701,12773.0
2025-04-04 11:40:00,219.94,220.47,219.56,220.19,17952.0,219.5214,220.0504,219.1421,219.7709,17952.0
2025-04-04 11:45:00,219.92,220.58,219.73,220.49,23800.0,219.5014,220.1602,219.3118,220.0703,23800.0
2025-04-04 11:50:00,220.29,221.0,219.34,219.55,23647.0,219.8707,220.5794,218.9225,219.1321,23647.0
2025-04-04 11:55:00,219.79,220.23,219.12,219.6,15832.0,219.3717,219.8108,218.7029,219.182,15832.0
2025-04-04 12:00:00,219.6,220.06,219.05,219.14,17261.0,219.182,219.6411,218.6331,218.7229,17261.0
2025-04-04 12:05:00,219.06,220.11,219.06,219.43,13071.0,218.643,219.691,218.643,219.0123,13071.0
2025-04-04 12:10:00,219.54,220.0,218.95,219.23,21577.0,219.1221,219.5813,218.5333,218.8127,21577.0
2025-04-04 12:15:00,219.01,219.01,217.54,218.1,7912.0,218.5931,218.5931,217.1259,217.6849,7912.0
2025-04-04 12:20:00,218.11,218.34,217.48,217.72,8013.0,217.6949,217.9244,217.0661,217.3056,8013.0
2025-04-04 12:25:00,217.76,218.01,216.91,217.41,58422.0,217.3455,217.595,216.4971,216.9962,58422.0
2025-04-04 12:30:00,217.39,217.39,216.52,216.54,7285.0,216.9762,216.9762,216.1079,216.1278,7285.0
2025-04-04 12:35:00,216.51,217.33,216.41,216.68,55036.0,216.0979,216.9163,215.9981,216.2676,55036.0
2025-04-04 12:40:00,216.76,217.41,216.68,216.93,14148.0,216.3474,216.9962,216.2676,216.5171,14148.0
2025-04-04 12:45:00,216.68,216.96,216.3,216.73,40960.0,216.2676,216.547,215.8883,216.3175,40960.0
2025-04-04 12:50:00,216.66,217.16,216.54,216.99,13800.0,216.2476,216.7467,216.1278,216.577,13800.0
2025-04-04 12:55:00,216.75,217.36,216.51,217.07,24879.0,216.3374,216.9463,216.0979,216.6568,24879.0
2025-04-04 13:00:00,217.12,217.84,216.7,216.93,5387.0,216.7067,217.4254,216.2875,216.5171,5387.0
2025-04-04 13:05:00,216.93,217.18,216.64,217.11,7745.0,216.5171,216.7666,216.2277,216.6968,7745.0
2025-04-04 13:10:00,217.11,217.11,216.63,216.63,2330.0,216.6968,216.6968,216.2177,216.2177,2330.0
2025-04-04 13:15:00,216.6,217.03,215.81,217.02,11874.0,216.1877,216.6169,215.3992,216.6069,11874.0
2025-04-04 13:20:00,216.76,217.75,216.76,217.59,5067.0,216.3474,217.3355,216.3474,217.1758,5067.0
2025-04-04 13:25:00,217.88,218.34,217.47,217.94,8088.0,217.4653,217.9244,217.0561,217.5252,8088.0
2025-04-04 13:30:00,217.7,218.29,216.94,217.64,11912.0,217.2856,217.8745,216.5271,217.2257,11912.0
2025-04-04 13:35:00,217.7,218.71,217.51,218.06,11482.0,217.2856,218.2937,217.096,217.6449,11482.0
2025-04-04 13:40:00,218.06,218.84,217.87,217.94,6234.0,217.6449,218.4235,217.4553,217.5252,6234.0
2025-04-04 13:45:00,217.87,218.88,217.74,218.54,6979.0,217.4553,218.4634,217.3256,218.124,6979.0
2025-04-04 13:50:00,218.7,218.7,217.99,218.0,4600.0,218.2837,218.2837,217.5751,217.5851,4600.0
2025-04-04 13:55:00,218.09,218.71,218.0,218.64,6518.0,217.6749,218.2937,217.5851,218.2238,6518.0
2025-04-04 14:00:00,218.72,219.35,218.27,218.36,15976.0,218.3037,218.9325,217.8545,217.9444,15976.0
2025-04-04 14:05:00,218.67,218.67,217.7,217.95,6420.0,218.2538,218.2538,217.2856,217.5352,6420.0
2025-04-04 14:10:00,217.84,217.99,217.36,217.43,5395.0,217.4254,217.5751,216.9463,217.0161,5395.0
2025-04-04 14:15:00,217.52,217.53,216.68,217.06,7475.0,217.106,217.116,216.2676,216.6469,7475.0
2025-04-04 14:20:00,216.9,216.94,216.12,216.39,4874.0,216.4872,216.5271,215.7086,215.9781,4874.0
2025-04-04 14:25:00,216.21,216.36,215.39,215.59,7090.0,215.7985,215.9482,214.98,215.1796,7090.0
2025-04-04 14:30:00,215.6,215.84,215.41,215.6,11086.0,215.1896,215.4292,215.0,215.1896,11086.0
2025-04-04 14:35:00,215.46,215.54,214.98,215.17,4649.0,215.0499,215.1297,214.5708,214.7604,4649.0
2025-04-04 14:40:00,215.17,215.4,214.6,214.72,7965.0,214.7604,214.99,214.1915,214.3113,7965.0
2025-04-04 14:45:00,214.73,215.49,214.51,215.29,13185.0,214.3213,215.0798,214.1017,214.8802,13185.0
2025-04-04 14:50:00,215.12,216.16,214.98,215.4,13833.0,214.7105,215.7486,214.5708,214.99,13833.0
2025-04-04 14:55:00,215.32,215.78,215.05,215.4,7571.0,214.9102,215.3693,214.6407,214.99,7571.0
2025-04-04 15:00:00,215.53,215.53,214.85,215.24,11368.0,215.1198,215.1198,214.4411,214.8303,11368.0
2025-04-04 15:05:00,215.01,215.24,214.69,215.1,8296.0,214.6008,214.8303,214.2814,214.6906,8296.0
2025-04-04 15:10:00,215.02,215.48,214.68,215.41,57964.0,214.6107,215.0699,214.2714,215.0,57964.0
2025-04-04 15:15:00,215.25,215.25,213.45,213.78,29292.0,214.8403,214.8403,213.0437,213.3731,29292.0
2025-04-04 15:20:00,213.67,214.9,213.64,214.19,50794.0,213.2633,214.491,213.2334,213.7823,50794.0
2025-04-04 15:25:00,214.13,214.73,213.57,213.94,58102.0,213.7224,214.3213,213.1635,213.5328,58102.0
2025-04-04 15:30:00,213.95,214.43,213.95,214.28,113955.0,213.5428,214.0219,213.5428,213.8721,113955.0
2025-04-04 15:35:00,214.28,214.46,212.94,213.21,66024.0,213.8721,214.0518,212.5347,212.8042,66024.0
2025-04-04 15:40:00,213.39,213.39,212.19,212.48,77189.0,212.9838,212.9838,211.7861,212.0756,77189.0
2025-04-04 15:45:00,212.45,213.19,212.09,212.52,99643.0,212.0456,212.7842,211.6863,212.1155,99643.0
2025-04-04 15:50:00,212.31,212.52,210.0,210.69,94650.0,211.9059,212.1155,209.6003,210.289,94650.0
2025-04-04 15:55:00,210.56,210.56,209.89,210.0,363403.0,210.1592,210.1592,209.4905,209.6003,363403.0
2025-04-07 09:30:00,207.95,207.95,203.42,205.34,30548.0,207.5542,207.5542,203.0328,204.9492,30548.0
2025-04-07 09:35:00,205.37,205.43,203.08,204.06,6042.0,204.9791,205.039,202.6935,203.6716,6042.0
2025-04-07 09:40:00,204.58,204.58,202.23,203.34,7236.0,204.1906,204.1906,201.8451,202.953,7236.0
2025-04-07 09:45:00,203.99,206.95,203.85,206.34,9311.0,203.6017,206.5561,203.462,205.9473,9311.0
2025-04-07 09:50:00,206.39,208.56,206.39,208.47,4196.0,205.9972,208.163,205.9972,208.0732,4196.0
2025-04-07 09:55:00,209.14,210.07,207.84,210.07,5675.0,208.7419,209.6702,207.4444,209.6702,5675.0
2025-04-07 10:00:00,210.35,210.68,208.74,209.67,14353.0,209.9496,210.279,208.3427,209.2709,14353.0
2025-04-07 10:05:00,209.61,210.46,207.76,208.74,5214.0,209.211,210.0594,207.3646,208.3427,5214.0
2025-04-07 10:10:00,208.74,217.02,208.37,216.38,86374.0,208.3427,216.6069,207.9734,215.9681,86374.0
2025-04-07 10:15:00,216.27,218.95,216.27,218.23,83950.0,215.8584,218.5333,215.8584,217.8146,83950.0
2025-04-07 10:20:00,217.99,217.99,210.0,210.75,24184.0,217.5751,217.5751,209.6003,210.3489,24184.0
2025-04-07 10:25:00,210.1,211.99,209.21,209.22,6928.0,209.7001,211.5865,208.8118,208.8218,6928.0
2025-04-07 10:30:00,209.69,211.86,209.0,210.17,5945.0,209.2909,211.4567,208.6022,209.77,5945.0
2025-04-07 10:35:00,210.23,210.24,207.46,207.47,13300.0,209.8299,209.8398,207.0651,207.0751,13300.0
2025-04-07 10:40:00,208.02,209.85,207.09,209.85,32834.0,207.6241,209.4506,206.6958,209.4506,32834.0
2025-04-07 10:45:00,210.06,210.97,208.57,209.28,12759.0,209.6602,210.5684,208.173,208.8817,12759.0
2025-04-07 10:50:00,210.22,213.87,209.91,213.87,36471.0,209.8199,213.4629,209.5105,213.4629,36471.0
2025-04-07 10:55:00,213.87,213.87,212.18,212.78,10945.0,213.4629,213.4629,211.7761,212.375,10945.0
2025-04-07 11:00:00,212.84,214.78,212.4,214.42,6401.0,212.4349,214.3712,211.9957,214.0119,6401.0
2025-04-07 11:05:00,214.77,214.77,212.46,212.5,30242.0,214.3612,214.3612,212.0556,212.0955,30242.0
2025-04-07 11:10:00,212.6,213.78,210.83,211.11,29042.0,212.1953,213.3731,210.4287,210.7082,29042.0
2025-04-07 11:15:00,211.11,211.58,208.99,210.56,18873.0,210.7082,211.1773,208.5922,210.1592,18873.0
2025-04-07 11:20:00,210.57,211.7,208.66,208.67,12469.0,210.1692,211.2971,208.2628,208.2728,12469.0
2025-04-07 11:25:00,208.67,209.59,208.47,208.68,3264.0,208.2728,209.1911,208.0732,208.2828,3264.0
2025-04-07 11:30:00,209.08,209.8,208.72,208.72,2050.0,208.682,209.4007,208.3227,208.3227,2050.0
2025-04-07 11:35:00,208.88,210.94,208.86,210.37,8174.0,208.4824,210.5385,208.4625,209.9696,8174.0
2025-04-07 11:40:00,209.81,211.53,209.5,211.39,7607.0,209.4107,211.1274,209.1012,210.9876,7607.0
2025-04-07 11:45:00,211.05,211.12,210.25,210.38,2138.0,210.6483,210.7182,209.8498,209.9796,2138.0
2025-04-07 11:50:00,210.83,211.29,210.01,210.49,2825.0,210.4287,210.8878,209.6103,210.0894,2825.0
2025-04-07 11:55:00,210.61,211.01,209.66,209.79,7735.0,210.2091,210.6084,209.2609,209.3907,7735.0
2025-04-07 12:00:00,209.63,209.99,209.11,209.89,11445.0,209.231,209.5903,208.712,209.4905,11445.0
2025-04-07 12:05:00,209.57,209.75,208.92,208.92,2799.0,209.1711,209.3508,208.5223,208.5223,2799.0
2025-04-07 12:10:00,208.87,209.09,208.38,208.46,3921.0,208.4724,208.692,207.9834,208.0632,3921.0
2025-04-07 12:15:00,209.15,209.2,208.72,208.76,5890.0,208.7519,208.8018,208.3227,208.3626,5890.0
2025-04-07 12:20:00,208.54,209.15,207.42,208.08,6713.0,208.1431,208.7519,207.0252,207.6839,6713.0
2025-04-07 12:25:00,208.58,210.12,208.58,210.12,5607.0,208.183,209.7201,208.183,209.7201,5607.0
2025-04-07 12:30:00,210.13,210.53,210.02,210.34,13839.0,209.73,210.1293,209.6203,209.9396,13839.0
2025-04-07 12:35:00,209.84,209.84,209.15,209.17,4865.0,209.4406,209.4406,208.7519,208.7719,4865.0
2025-04-07 12:40:00,209.22,209.22,208.04,208.46,9057.0,208.8218,208.8218,207.644,208.0632,9057.0
2025-04-07 12:45:00,208.42,208.44,207.03,207.7,2159.0,208.0233,208.0433,206.6359,207.3047,2159.0
2025-04-07 12:50:00,207.17,208.48,207.17,208.0,5104.0,206.7757,208.0832,206.7757,207.6041,5104.0
2025-04-07 12:55:00,208.01,208.5,206.6,207.11,5847.0,207.6141,208.1031,206.2068,206.7158,5847.0
2025-04-07 13:00:00,207.62,210.46,207.61,207.98,9160.0,207.2248,210.0594,207.2148,207.5841,9160.0
2025-04-07 13:05:00,208.24,208.87,207.71,208.31,4857.0,207.8436,208.4724,207.3146,207.9135,4857.0
2025-04-07 13:10:00,208.29,209.83,207.99,209.72,7377.0,207.8935,209.4306,207.5941,209.3208,7377.0
2025-04-07 13:15:00,209.83,210.48,209.83,210.28,3705.0,209.4306,210.0794,209.4306,209.8798,3705.0
2025-04-07 13:20:00,210.23,211.11,209.91,211.06,4313.0,209.8299,210.7082,209.5105,210.6583,4313.0
2025-04-07 13:25:00,210.7,211.41,210.55,211.4,15317.0,210.299,211.0076,210.1492,210.9976,15317.0
2025-04-07 13:30:00,211.23,211.23,209.89,210.33,19460.0,210.8279,210.8279,209.4905,209.9297,19460.0
2025-04-07 13:35:00,210.34,211.22,209.94,211.13,16717.0,209.9396,210.818,209.5404,210.7281,16717.0
2025-04-07 13:40:00,211.13,211.33,210.26,210.97,8168.0,210.7281,210.9278,209.8598,210.5684,8168.0
2025-04-07 13:45:00,211.32,212.31,210.18,212.31,11044.0,210.9178,211.9059,209.7799,211.9059,11044.0
2025-04-07 13:50:00,212.31,212.37,211.73,212.36,6302.0,211.9059,211.9658,211.327,211.9558,6302.0
2025-04-07 13:55:00,211.74,212.49,211.59,212.43,3052.0,211.337,212.0855,211.1873,212.0257,3052.0
2025-04-07 14:00:00,212.4,212.79,211.75,212.54,18154.0,211.9957,212.385,211.347,212.1355,18154.0
2025-04-07 14:05:00,212.41,212.41,210.97,210.97,18045.0,212.0057,212.0057,210.5684,210.5684,18045.0
2025-04-07 14:10:00,211.24,212.0,209.94,210.74,12972.0,210.8379,211.5965,209.5404,210.3389,12972.0
2025-04-07 14:15:00,210.9,211.87,210.67,210.83,12234.0,210.4986,211.4667,210.269,210.4287,12234.0
2025-04-07 14:20:00,211.38,211.46,210.64,210.87,7786.0,210.9777,211.0575,210.2391,210.4686,7786.0
2025-04-07 14:25:00,210.85,211.0,209.84,209.84,4800.0,210.4487,210.5984,209.4406,209.4406,4800.0
2025-04-07 14:30:00,209.77,210.52,209.76,210.29,3392.0,209.3707,210.1193,209.3607,209.8897,3392.0
2025-04-07 14:35:00,210.52,210.92,210.28,210.81,1409.0,210.1193,210.5185,209.8798,210.4087,1409.0
2025-04-07 14:40:00,210.23,211.26,210.23,210.55,2773.0,209.8299,210.8579,209.8299,210.1492,2773.0
2025-04-07 14:45:00,210.38,210.8,209.74,209.74,6585.0,209.9796,210.3988,209.3408,209.3408,6585.0
2025-04-07 14:50:00,209.69,209.69,208.49,208.56,7824.0,209.2909,209.2909,208.0932,208.163,7824.0
2025-04-07 14:55:00,208.72,209.09,207.81,208.44,2425.0,208.3227,208.692,207.4145,208.0433,2425.0
2025-04-07 15:00:00,207.79,209.54,207.79,208.36,8676.0,207.3945,209.1412,207.3945,207.9634,8676.0
2025-04-07 15:05:00,208.64,208.83,207.29,207.29,4240.0,208.2429,208.4325,206.8954,206.8954,4240.0
2025-04-07 15:10:00,207.43,208.25,207.01,207.53,8029.0,207.0352,207.8536,206.616,207.135,8029.0
2025-04-07 15:15:00,207.61,208.68,207.09,208.46,12845.0,207.2148,208.2828,206.6958,208.0632,12845.0
2025-04-07 15:20:00,208.56,208.84,208.07,208.24,7702.0,208.163,208.4425,207.674,207.8436,7702.0
2025-04-07 15:25:00,208.24,208.24,207.3,207.38,12838.0,207.8436,207.8436,206.9054,206.9853,12838.0
2025-04-07 15:30:00,207.57,210.02,207.54,209.7,15433.0,207.1749,209.6203,207.145,209.3009,15433.0
2025-04-07 15:35:00,209.7,210.64,209.23,209.82,14097.0,209.3009,210.2391,208.8318,209.4206,14097.0
2025-04-07 15:40:00,209.82,209.82,208.01,208.24,11241.0,209.4206,209.4206,207.6141,207.8436,11241.0
2025-04-07 15:45:00,208.4,208.65,207.82,208.55,12670.0,208.0033,208.2529,207.4244,208.153,12670.0
2025-04-07 15:50:00,208.36,209.33,208.03,209.15,23400.0,207.9634,208.9316,207.634,208.7519,23400.0
2025-04-07 15:55:00,209.18,209.54,208.46,208.69,109970.0,208.7819,209.1412,208.0632,208.2928,109970.0
2025-04-08 09:30:00,215.16,215.82,211.55,211.88,13584.0,214.7505,215.4092,211.1473,211.4767,13584.0
2025-04-08 09:35:00,211.6,211.92,209.98,211.92,7114.0,211.1972,211.5166,209.5803,211.5166,7114.0
2025-04-08 09:40:00,211.92,212.98,211.86,211.89,1955.0,211.5166,212.5746,211.4567,211.4867,1955.0
2025-04-08 09:45:00,212.08,212.51,210.75,210.84,7072.0,211.6763,212.1055,210.3489,210.4387,7072.0
2025-04-08 09:50:00,211.1,212.27,210.0,212.01,7191.0,210.6982,211.866,209.6003,211.6065,7191.0
2025-04-08 09:55:00,212.16,213.2,211.41,212.41,6254.0,211.7562,212.7942,211.0076,212.0057,6254.0
2025-04-08 10:00:00,212.41,214.01,212.16,214.01,4321.0,212.0057,213.6027,211.7562,213.6027,4321.0
2025-04-08 10:05:00,214.28,215.27,214.17,214.42,2863.0,213.8721,214.8603,213.7624,214.0119,2863.0
2025-04-08 10:10:00,214.98,215.56,214.19,215.56,7507.0,214.5708,215.1497,213.7823,215.1497,7507.0
2025-04-08 10:15:00,215.5,215.76,214.69,214.9,7054.0,215.0898,215.3493,214.2814,214.491,7054.0
2025-04-08 10:20:00,214.89,214.9,213.72,213.72,2671.0,214.481,214.491,213.3132,213.3132,2671.0
2025-04-08 10:25:00,213.72,214.96,213.72,214.46,2008.0,213.3132,214.5508,213.3132,214.0518,2008.0
2025-04-08 10:30:00,214.87,215.55,214.44,215.55,5303.0,214.461,215.1397,214.0318,215.1397,5303.0
2025-04-08 10:35:00,215.49,216.56,215.23,216.07,10603.0,215.0798,216.1478,214.8203,215.6587,10603.0
2025-04-08 10:40:00,215.88,216.2,214.99,215.52,5293.0,215.4691,215.7885,214.5808,215.1098,5293.0
2025-04-08 10:45:00,215.39,215.49,214.38,214.76,3839.0,214.98,215.0798,213.972,214.3512,3839.0
2025-04-08 10:50:00,214.75,215.09,213.81,213.81,1897.0,214.3412,214.6806,213.403,213.403,1897.0
2025-04-08 10:55:00,213.8,213.8,212.95,213.11,1901.0,213.3931,213.3931,212.5447,212.7044,1901.0
2025-04-08 11:00:00,212.79,213.68,212.45,213.33,5734.0,212.385,213.2733,212.0456,212.924,5734.0
2025-04-08 11:05:00,213.38,213.65,212.93,213.38,5628.0,212.9739,213.2433,212.5247,212.9739,5628.0
2025-04-08 11:10:00,213.72,213.98,212.59,212.73,2528.0,213.3132,213.5727,212.1854,212.3251,2528.0
2025-04-08 11:15:00,212.8,213.41,212.28,213.39,3996.0,212.395,213.0038,211.8759,212.9838,3996.0
2025-04-08 11:20:00,213.43,213.67,212.71,212.75,25992.0,213.0238,213.2633,212.3051,212.3451,25992.0
2025-04-08 11:25:00,212.63,213.07,212.23,212.34,10816.0,212.2253,212.6644,211.826,211.9358,10816.0
2025-04-08 11:30:00,212.26,213.27,212.09,213.27,9368.0,211.856,212.8641,211.6863,212.8641,9368.0
2025-04-08 11:35:00,213.12,214.14,213.12,213.84,2951.0,212.7144,213.7324,212.7144,213.433,2951.0
2025-04-08 11:40:00,213.72,214.0,213.72,213.91,2271.0,213.3132,213.5927,213.3132,213.5028,2271.0
2025-04-08 11:45:00,214.0,214.14,213.42,213.42,7314.0,213.5927,213.7324,213.0138,213.0138,7314.0
2025-04-08 11:50:00,213.4,213.42,213.08,213.16,820.0,212.9938,213.0138,212.6744,212.7543,820.0
2025-04-08 11:55:00,213.24,213.9,213.24,213.86,3870.0,212.8341,213.4929,212.8341,213.4529,3870.0
2025-04-08 12:00:00,213.79,214.17,213.56,213.82,1662.0,213.3831,213.7624,213.1535,213.413,1662.0
2025-04-08 12:05:00,213.99,214.42,213.61,213.61,4945.0,213.5827,214.0119,213.2034,213.2034,4945.0
2025-04-08 12:10:00,213.72,214.29,213.59,213.6,1635.0,213.3132,213.8821,213.1835,213.1934,1635.0
2025-04-08 12:15:00,213.54,213.65,212.67,212.9,5511.0,213.1336,213.2433,212.2652,212.4948,5511.0
2025-04-08 12:20:00,212.75,212.75,212.16,212.36,4781.0,212.3451,212.3451,211.7562,211.9558,4781.0
2025-04-08 12:25:00,212.39,212.76,211.98,212.76,2892.0,211.9857,212.355,211.5765,212.355,2892.0
2025-04-08 12:30:00,213.04,213.2,211.78,212.64,9241.0,212.6345,212.7942,211.3769,212.2353,9241.0
2025-04-08 12:35:00,212.62,212.86,211.54,211.54,10620.0,212.2153,212.4548,211.1374,211.1374,10620.0
2025-04-08 12:40:00,211.5,211.63,210.61,211.19,2090.0,211.0974,211.2272,210.2091,210.788,2090.0
2025-04-08 12:45:00,211.43,212.4,211.11,211.75,13256.0,211.0276,211.9957,210.7082,211.347,13256.0
2025-04-08 12:50:00,211.47,211.47,210.98,211.17,3712.0,211.0675,211.0675,210.5784,210.7681,3712.0
2025-04-08 12:55:00,211.17,211.45,210.3,210.43,6661.0,210.7681,211.0475,209.8997,210.0295,6661.0
2025-04-08 13:00:00,210.49,210.52,209.79,209.84,8602.0,210.0894,210.1193,209.3907,209.4406,8602.0
2025-04-08 13:05:00,210.26,210.57,209.3,209.31,6372.0,209.8598,210.1692,208.9016,208.9116,6372.0
2025-04-08 13:10:00,209.31,209.31,208.16,209.22,3925.0,208.9116,208.9116,207.7638,208.8218,3925.0
2025-04-08 13:15:00,209.32,209.76,209.22,209.46,4549.0,208.9216,209.3607,208.8218,209.0613,4549.0
2025-04-08 13:20:00,209.22,209.39,208.81,209.07,2165.0,208.8218,208.9915,208.4126,208.6721,2165.0
2025-04-08 13:25:00,209.07,209.5,208.5,208.5,16589.0,208.6721,209.1012,208.1031,208.1031,16589.0
2025-04-08 13:30:00,208.99,209.24,208.52,208.52,1475.0,208.5922,208.8417,208.1231,208.1231,1475.0
2025-04-08 13:35:00,208.52,209.8,208.51,209.39,4953.0,208.1231,209.4007,208.1131,208.9915,4953.0
2025-04-08 13:40:00,209.43,210.58,209.39,210.36,5587.0,209.0314,210.1792,208.9915,209.9596,5587.0
2025-04-08 13:45:00,210.36,210.36,209.31,209.56,8440.0,209.9596,209.9596,208.9116,209.1611,8440.0
2025-04-08 13:50:00,209.44,210.09,209.39,209.89,4510.0,209.0414,209.6901,208.9915,209.4905,4510.0
2025-04-08 13:55:00,209.89,210.17,209.8,210.17,1300.0,209.4905,209.77,209.4007,209.77,1300.0
2025-04-08 14:00:00,210.15,210.37,209.87,210.03,3042.0,209.75,209.9696,209.4705,209.6302,3042.0
2025-04-08 14:05:00,209.81,209.81,209.25,209.66,3492.0,209.4107,209.4107,208.8517,209.2609,3492.0
2025-04-08 14:10:00,209.73,209.73,209.07,209.18,6605.0,209.3308,209.3308,208.6721,208.7819,6605.0
2025-04-08 14:15:00,209.17,209.82,209.17,209.82,600.0,208.7719,209.4206,208.7719,209.4206,600.0
2025-04-08 14:20:00,209.99,210.05,209.23,209.42,5425.0,209.5903,209.6502,208.8318,209.0214,5425.0
2025-04-08 14:25:00,209.24,209.24,208.2,208.52,21101.0,208.8417,208.8417,207.8037,208.1231,21101.0
2025-04-08 14:30:00,208.6,210.42,208.45,208.79,9972.0,208.203,210.0195,208.0532,208.3926,9972.0
2025-04-08 14:35:00,208.39,208.62,208.05,208.48,6003.0,207.9934,208.2229,207.654,208.0832,6003.0
2025-04-08 14:40:00,208.41,208.41,207.7,207.81,5498.0,208.0133,208.0133,207.3047,207.4145,5498.0
2025-04-08 14:45:00,208.11,208.62,207.88,208.52,13944.0,207.7139,208.2229,207.4843,208.1231,13944.0
2025-04-08 14:50:00,208.72,208.86,208.42,208.8,8390.0,208.3227,208.4625,208.0233,208.4026,8390.0
2025-04-08 14:55:00,208.92,208.92,208.51,208.55,24382.0,208.5223,208.5223,208.1131,208.153,24382.0
2025-04-08 15:00:00,208.58,208.73,207.66,207.76,8030.0,208.183,208.3327,207.2647,207.3646,8030.0
2025-04-08 15:05:00,207.77,207.77,206.26,206.26,5564.0,207.3745,207.3745,205.8674,205.8674,5564.0
2025-04-08 15:10:00,206.5,206.84,206.05,206.14,2784.0,206.107,206.4463,205.6578,205.7476,2784.0
2025-04-08 15:15:00,205.74,205.89,205.25,205.34,6279.0,205.3484,205.4981,204.8593,204.9492,6279.0
2025-04-08 15:20:00,205.34,206.34,205.15,206.24,6325.0,204.9492,205.9473,204.7595,205.8474,6325.0
2025-04-08 15:25:00,206.26,207.08,206.26,206.38,9121.0,205.8674,206.6858,205.8674,205.9872,9121.0
2025-04-08 15:30:00,206.37,206.45,205.0,205.04,9060.0,205.9772,206.057,204.6098,204.6497,9060.0
2025-04-08 15:35:00,204.93,204.93,202.98,203.27,9816.0,204.5399,204.5399,202.5937,202.8831,9816.0
2025-04-08 15:40:00,203.23,204.37,202.78,202.78,12959.0,202.8432,203.981,202.394,202.394,12959.0
2025-04-08 15:45:00,202.73,203.03,202.14,202.31,15121.0,202.3441,202.6436,201.7552,201.9249,15121.0
2025-04-08 15:50:00,202.07,205.29,202.01,205.21,21892.0,201.6854,204.8993,201.6255,204.8194,21892.0
2025-04-08 15:55:00,205.06,205.97,204.45,205.96,96065.0,204.6697,205.578,204.0609,205.568,96065.0
2025-04-09 09:30:00,201.11,204.23,201.02,202.22,13470.0,200.7272,203.8413,200.6374,201.8351,13470.0
2025-04-09 09:35:00,202.48,203.58,199.98,203.56,10635.0,202.0946,203.1925,199.5994,203.1725,10635.0
2025-04-09 09:40:00,203.36,204.89,202.27,202.37,7053.0,202.9729,204.5,201.885,201.9848,7053.0
2025-04-09 09:45:00,202.88,203.7,202.28,203.7,20011.0,202.4938,203.3123,201.895,203.3123,20011.0
2025-04-09 09:50:00,203.84,205.0,203.26,203.71,7850.0,203.452,204.6098,202.8731,203.3223,7850.0
2025-04-09 09:55:00,203.91,204.71,202.89,203.38,12196.0,203.5219,204.3204,202.5038,202.9929,12196.0
2025-04-09 10:00:00,203.62,205.89,203.61,205.0,12453.0,203.2324,205.4981,203.2225,204.6098,12453.0
2025-04-09 10:05:00,204.8,205.22,203.31,203.31,10331.0,204.4102,204.8294,202.923,202.923,10331.0
2025-04-09 10:10:00,203.45,204.4,203.45,203.7,9828.0,203.0628,204.0109,203.0628,203.3123,9828.0
2025-04-09 10:15:00,203.88,204.2,203.21,203.73,5123.0,203.4919,203.8113,202.8232,203.3422,5123.0
2025-04-09 10:20:00,203.53,204.14,202.77,204.14,2380.0,203.1426,203.7514,202.3841,203.7514,2380.0
2025-04-09 10:25:00,203.6,204.33,203.59,204.3,9639.0,203.2125,203.9411,203.2025,203.9111,9639.0
2025-04-09 10:30:00,204.25,205.43,204.25,205.34,7953.0,203.8612,205.039,203.8612,204.9492,7953.0
2025-04-09 10:35:00,204.71,204.73,204.26,204.39,1085.0,204.3204,204.3403,203.8712,204.001,1085.0
2025-04-09 10:40:00,203.93,204.12,203.64,203.91,23572.0,203.5418,203.7315,203.2524,203.5219,23572.0
2025-04-09 10:45:00,203.91,205.09,203.9,204.0,6714.0,203.5219,204.6996,203.5119,203.6117,6714.0
2025-04-09 10:50:00,204.13,204.13,202.21,202.89,8043.0,203.7415,203.7415,201.8251,202.5038,8043.0
2025-04-09 10:55:00,202.86,203.08,201.13,201.13,4293.0,202.4739,202.6935,200.7472,200.7472,4293.0
2025-04-09 11:00:00,201.67,202.28,201.66,202.28,3072.0,201.2861,201.895,201.2762,201.895,3072.0
2025-04-09 11:05:00,202.67,203.24,202.27,202.84,2930.0,202.2842,202.8532,201.885,202.4539,2930.0
2025-04-09 11:10:00,202.5,202.69,201.85,202.2,4504.0,202.1146,202.3042,201.4658,201.8151,4504.0
2025-04-09 11:15:00,202.12,203.16,202.12,202.9,7248.0,201.7353,202.7733,201.7353,202.5138,7248.0
2025-04-09 11:20:00,202.33,203.62,202.32,203.21,10268.0,201.9449,203.2324,201.9349,202.8232,10268.0
2025-04-09 11:25:00,203.2,203.37,202.88,203.23,1614.0,202.8132,202.9829,202.4938,202.8432,1614.0
2025-04-09 11:30:00,202.7,202.89,202.1,202.11,4271.0,202.3142,202.5038,201.7153,201.7253,4271.0
2025-04-09 11:35:00,202.0,202.45,201.89,201.89,2280.0,201.6155,202.0647,201.5057,201.5057,2280.0
2025-04-09 11:40:00,201.66,202.0,201.12,201.18,2887.0,201.2762,201.6155,200.7372,200.7971,2887.0
2025-04-09 11:45:00,201.28,202.14,201.28,201.85,2503.0,200.8969,201.7552,200.8969,201.4658,2503.0
2025-04-09 11:50:00,201.73,202.15,201.59,201.59,1609.0,201.346,201.7652,201.2063,201.2063,1609.0
2025-04-09 11:55:00,201.49,201.5,200.73,200.92,5685.0,201.1065,201.1165,200.3479,200.5376,5685.0
2025-04-09 12:00:00,200.83,201.43,200.51,201.25,2766.0,200.4477,201.0466,200.1284,200.8669,2766.0
2025-04-09 12:05:00,201.47,201.76,201.47,201.76,300.0,201.0865,201.376,201.0865,201.376,300.0
2025-04-09 12:10:00,202.01,202.94,202.01,202.94,1381.0,201.6255,202.5537,201.6255,202.5537,1381.0
2025-04-09 12:15:00,203.1,203.1,202.68,202.68,1412.0,202.7134,202.7134,202.2942,202.2942,1412.0
2025-04-09 12:20:00,202.54,202.74,202.53,202.64,831.0,202.1545,202.3541,202.1445,202.2543,831.0
2025-04-09 12:25:00,202.64,202.98,202.54,202.54,1293.0,202.2543,202.5937,202.1545,202.1545,1293.0
2025-04-09 12:30:00,202.5,203.06,202.5,202.94,1869.0,202.1146,202.6735,202.1146,202.5537,1869.0
2025-04-09 12:35:00,203.19,203.36,202.72,203.36,3466.0,202.8033,202.9729,202.3341,202.9729,3466.0
2025-04-09 12:40:00,202.84,203.0,202.72,202.72,1198.0,202.4539,202.6136,202.3341,202.3341,1198.0
2025-04-09 12:45:00,202.84,203.23,202.84,203.23,1723.0,202.4539,202.8432,202.4539,202.8432,1723.0
2025-04-09 12:50:00,203.4,203.78,203.06,203.49,2073.0,203.0129,203.3921,202.6735,203.1027,2073.0
2025-04-09 12:55:00,203.22,204.18,203.22,203.5,1052.0,202.8332,203.7914,202.8332,203.1127,1052.0
2025-04-09 13:00:00,203.71,205.66,203.71,205.03,4343.0,203.3223,205.2686,203.3223,204.6397,4343.0
2025-04-09 13:05:00,205.21,205.21,204.18,204.5,901.0,204.8194,204.8194,203.7914,204.1108,901.0
2025-04-09 13:10:00,203.58,203.6,202.92,203.53,4367.0,203.1925,203.2125,202.5338,203.1426,4367.0
2025-04-09 13:15:00,203.54,207.73,202.59,207.6,10164.0,203.1526,207.3346,202.2044,207.2049,10164.0
2025-04-09 13:20:00,207.33,212.82,206.7,212.71,17335.0,206.9354,212.4149,206.3066,212.3051,17335.0
2025-04-09 13:25:00,212.7,216.28,212.69,213.25,9699.0,212.2952,215.8683,212.2852,212.8441,9699.0
2025-04-09 13:30:00,212.84,215.68,212.84,215.38,16064.0,212.4349,215.2695,212.4349,214.97,16064.0
2025-04-09 13:35:00,215.68,217.38,213.94,213.94,15068.0,215.2695,216.9662,213.5328,213.5328,15068.0
2025-04-09 13:40:00,214.86,215.1,213.03,213.42,9923.0,214.451,214.6906,212.6245,213.0138,9923.0
2025-04-09 13:45:00,213.91,216.76,213.91,215.97,12710.0,213.5028,216.3474,213.5028,215.5589,12710.0
2025-04-09 13:50:00,215.64,217.45,215.26,217.03,18926.0,215.2296,217.0361,214.8503,216.6169,18926.0
2025-04-09 13:55:00,217.03,219.85,216.15,218.36,15491.0,216.6169,219.4315,215.7386,217.9444,15491.0
2025-04-09 14:00:00,219.45,220.88,218.83,220.13,21089.0,219.0323,220.4596,218.4135,219.711,21089.0
2025-04-09 14:05:00,220.18,220.92,217.39,219.17,10834.0,219.7609,220.4995,216.9762,218.7528,10834.0
2025-04-09 14:10:00,219.15,221.43,218.95,220.23,17669.0,218.7329,221.0085,218.5333,219.8108,17669.0
2025-04-09 14:15:00,219.72,222.06,218.98,220.32,16544.0,219.3018,221.6373,218.5632,219.9006,16544.0
2025-04-09 14:20:00,220.29,221.43,218.99,220.88,6778.0,219.8707,221.0085,218.5732,220.4596,6778.0
2025-04-09 14:25:00,221.39,222.78,220.68,222.29,6850.0,220.9686,222.356,220.26,221.8669,6850.0
2025-04-09 14:30:00,222.29,222.78,220.61,220.61,6136.0,221.8669,222.356,220.1901,220.1901,6136.0
2025-04-09 14:35:00,221.09,221.55,220.05,220.78,3121.0,220.6692,221.1283,219.6312,220.3598,3121.0
2025-04-09 14:40:00,220.24,220.78,218.47,218.8,4873.0,219.8208,220.3598,218.0542,218.3835,4873.0
2025-04-09 14:45:00,218.93,220.43,218.0,219.97,5333.0,218.5133,220.0104,217.5851,219.5513,5333.0
2025-04-09 14:50:00,219.34,221.11,219.01,219.78,17026.0,218.9225,220.6891,218.5931,219.3617,17026.0
2025-04-09 14:55:00,219.73,220.01,217.97,218.6,6842.0,219.3118,219.5912,217.5551,218.1839,6842.0
2025-04-09 15:00:00,218.48,221.18,218.46,220.53,8196.0,218.0641,220.759,218.0442,220.1102,8196.0
2025-04-09 15:05:00,220.81,221.81,220.53,220.84,12082.0,220.3897,221.3878,220.1102,220.4197,12082.0
2025-04-09 15:10:00,221.42,222.48,221.2,222.47,7032.0,220.9986,222.0565,220.779,222.0466,7032.0
2025-04-09 15:15:00,222.56,223.08,221.78,222.8,3393.0,222.1364,222.6554,221.3579,222.3759,3393.0
2025-04-09 15:20:00,222.65,223.74,222.37,223.18,9067.0,222.2262,223.3141,221.9467,222.7552,9067.0
2025-04-09 15:25:00,223.02,223.96,222.72,223.09,9404.0,222.5955,223.5337,222.2961,222.6654,9404.0
2025-04-09 15:30:00,223.17,224.99,222.99,223.83,10847.0,222.7452,224.5618,222.5656,223.404,10847.0
2025-04-09 15:35:00,223.73,224.03,222.61,224.03,9895.0,223.3042,223.6036,222.1863,223.6036,9895.0
2025-04-09 15:40:00,223.87,224.44,223.71,224.44,17297.0,223.4439,224.0128,223.2842,224.0128,17297.0
2025-04-09 15:45:00,224.44,224.78,223.7,224.34,21557.0,224.0128,224.3522,223.2742,223.913,21557.0
2025-04-09 15:50:00,224.58,226.13,224.12,224.45,26274.0,224.1525,225.6996,223.6934,224.0228,26274.0
2025-04-09 15:55:00,224.7,225.45,223.91,224.35,86207.0,224.2723,225.0209,223.4838,223.923,86207.0
2025-04-10 09:30:00,221.95,221.95,219.12,221.33,12063.0,221.5275,221.5275,218.7029,220.9087,12063.0
2025-04-10 09:35:00,221.01,221.01,219.07,219.63,3426.0,220.5893,220.5893,218.653,219.212,3426.0
2025-04-10 09:40:00,219.34,219.34,216.75,218.18,3951.0,218.9225,218.9225,216.3374,217.7647,3951.0
2025-04-10 09:45:00,218.0,219.49,217.83,219.4,4239.0,217.5851,219.0722,217.4154,218.9824,4239.0
2025-04-10 09:50:00,219.54,219.58,218.07,218.59,2125.0,219.1221,219.1621,217.6549,218.1739,2125.0
2025-04-10 09:55:00,218.44,218.68,218.26,218.26,1200.0,218.0242,218.2638,217.8446,217.8446,1200.0
2025-04-10 10:00:00,217.96,218.81,217.8,218.22,11026.0,217.5451,218.3935,217.3854,217.8046,11026.0
2025-04-10 10:05:00,218.21,218.6,217.31,218.32,3746.0,217.7947,218.1839,216.8964,217.9045,3746.0
2025-04-10 10:10:00,217.67,218.51,217.05,217.5,2948.0,217.2557,218.0941,216.6369,217.086,2948.0
2025-04-10 10:15:00,218.11,218.31,217.16,217.17,1492.0,217.6949,217.8945,216.7467,216.7566,1492.0
2025-04-10 10:20:00,217.7,218.11,217.11,218.06,5432.0,217.2856,217.6949,216.6968,217.6449,5432.0
2025-04-10 10:25:00,218.42,218.55,217.78,217.78,894.0,218.0043,218.134,217.3655,217.3655,894.0
2025-04-10 10:30:00,217.81,218.03,217.08,217.27,11566.0,217.3954,217.615,216.6668,216.8565,11566.0
2025-04-10 10:35:00,217.13,217.51,216.77,216.84,3215.0,216.7167,217.096,216.3574,216.4273,3215.0
2025-04-10 10:40:00,216.84,217.59,216.83,216.99,3442.0,216.4273,217.1758,216.4173,216.577,3442.0
2025-04-10 10:45:00,216.99,216.99,216.0,216.0,5271.0,216.577,216.577,215.5889,215.5889,5271.0
2025-04-10 10:50:00,216.29,216.51,215.75,215.86,2045.0,215.8783,216.0979,215.3393,215.4491,2045.0
2025-04-10 10:55:00,215.83,215.93,214.96,215.09,1900.0,215.4192,215.519,214.5508,214.6806,1900.0
2025-04-10 11:00:00,215.09,215.67,215.09,215.54,5738.0,214.6806,215.2595,214.6806,215.1297,5738.0
2025-04-10 11:05:00,215.23,215.23,214.34,214.95,22879.0,214.8203,214.8203,213.932,214.5409,22879.0
2025-04-10 11:10:00,214.95,215.38,214.7,215.05,8787.0,214.5409,214.97,214.2913,214.6407,8787.0
2025-04-10 11:15:00,215.05,215.05,214.4,214.4,2847.0,214.6407,214.6407,213.9919,213.9919,2847.0
2025-04-10 11:20:00,214.42,214.96,214.23,214.88,4080.0,214.0119,214.5508,213.8222,214.471,4080.0
2025-04-10 11:25:00,214.91,215.08,214.54,214.54,3316.0,214.5009,214.6706,214.1316,214.1316,3316.0
2025-04-10 11:30:00,214.5,214.5,213.7,214.15,1902.0,214.0917,214.0917,213.2932,213.7424,1902.0
2025-04-10 11:35:00,213.96,214.44,213.95,213.97,3991.0,213.5528,214.0318,213.5428,213.5627,3991.0
2025-04-10 11:40:00,214.22,214.62,213.93,213.93,3489.0,213.8123,214.2115,213.5228,213.5228,3489.0
2025-04-10 11:45:00,214.06,214.36,214.05,214.16,711.0,213.6526,213.952,213.6426,213.7524,711.0
2025-04-10 11:50:00,213.76,214.16,213.5,214.16,3490.0,213.3531,213.7524,213.0936,213.7524,3490.0
2025-04-10 11:55:00,214.04,214.07,212.99,213.21,1841.0,213.6326,213.6625,212.5846,212.8042,1841.0
2025-04-10 12:00:00,213.06,213.88,212.13,212.13,3773.0,212.6545,213.4729,211.7262,211.7262,3773.0
2025-04-10 12:05:00,212.03,212.81,211.76,212.34,6200.0,211.6264,212.4049,211.3569,211.9358,6200.0
2025-04-10 12:10:00,212.27,212.88,211.42,211.43,2820.0,211.866,212.4748,211.0176,211.0276,2820.0
2025-04-10 12:15:00,211.61,211.61,210.68,210.68,2169.0,211.2072,211.2072,210.279,210.279,2169.0
2025-04-10 12:20:00,210.9,210.9,209.24,209.99,4485.0,210.4986,210.4986,208.8417,209.5903,4485.0
2025-04-10 12:25:00,210.37,210.46,209.51,210.01,4937.0,209.9696,210.0594,209.1112,209.6103,4937.0
2025-04-10 12:30:00,210.19,212.34,210.19,212.21,5927.0,209.7899,211.9358,209.7899,211.8061,5927.0
2025-04-10 12:35:00,212.21,213.38,212.2,213.33,6291.0,211.8061,212.9739,211.7961,212.924,6291.0
2025-04-10 12:40:00,212.94,213.07,212.18,212.78,6465.0,212.5347,212.6644,211.7761,212.375,6465.0
2025-04-10 12:45:00,212.66,213.47,211.89,213.34,4807.0,212.2552,213.0637,211.4867,212.9339,4807.0
2025-04-10 12:50:00,213.04,213.54,212.01,212.01,3138.0,212.6345,213.1336,211.6065,211.6065,3138.0
2025-04-10 12:55:00,212.41,213.3,212.17,213.0,5305.0,212.0057,212.894,211.7662,212.5946,5305.0
2025-04-10 13:00:00,213.26,214.96,212.71,213.73,12997.0,212.8541,214.5508,212.3051,213.3232,12997.0
2025-04-10 13:05:00,213.87,213.87,212.3,212.3,9344.0,213.4629,213.4629,211.8959,211.8959,9344.0
2025-04-10 13:10:00,212.62,212.62,210.77,211.07,11324.0,212.2153,212.2153,210.3688,210.6683,11324.0
2025-04-10 13:15:00,211.01,211.2,210.33,211.14,5478.0,210.6084,210.798,209.9297,210.7381,5478.0
2025-04-10 13:20:00,211.02,211.82,210.47,211.62,14567.0,210.6183,211.4168,210.0694,211.2172,14567.0
2025-04-10 13:25:00,211.35,213.24,211.35,213.23,10051.0,210.9477,212.8341,210.9477,212.8241,10051.0
2025-04-10 13:30:00,212.9,213.92,212.79,213.5,6533.0,212.4948,213.5128,212.385,213.0936,6533.0
2025-04-10 13:35:00,213.74,214.69,213.28,213.29,7365.0,213.3332,214.2814,212.874,212.884,7365.0
2025-04-10 13:40:00,213.08,215.17,213.08,215.08,8987.0,212.6744,214.7604,212.6744,214.6706,8987.0
2025-04-10 13:45:00,215.5,216.28,214.83,214.88,4754.0,215.0898,215.8683,214.4211,214.471,4754.0
2025-04-10 13:50:00,215.01,215.94,214.84,215.94,6034.0,214.6008,215.529,214.4311,215.529,6034.0
2025-04-10 13:55:00,216.19,217.19,216.15,217.19,8015.0,215.7785,216.7766,215.7386,216.7766,8015.0
2025-04-10 14:00:00,216.95,218.74,216.94,218.28,16324.0,216.5371,218.3237,216.5271,217.8645,16324.0
2025-04-10 14:05:00,218.19,218.74,216.0,216.0,8110.0,217.7747,218.3237,215.5889,215.5889,8110.0
2025-04-10 14:10:00,216.38,216.66,215.76,215.96,9057.0,215.9681,216.2476,215.3493,215.5489,9057.0
2025-04-10 14:15:00,216.16,217.28,215.95,217.19,6078.0,215.7486,216.8664,215.539,216.7766,6078.0
2025-04-10 14:20:00,217.52,219.24,217.35,218.88,5575.0,217.106,218.8227,216.9363,218.4634,5575.0
2025-04-10 14:25:00,218.39,220.07,218.18,220.07,4262.0,217.9743,219.6511,217.7647,219.6511,4262.0
2025-04-10 14:30:00,219.99,220.45,219.49,219.49,6971.0,219.5713,220.0304,219.0722,219.0722,6971.0
2025-04-10 14:35:00,219.33,219.47,218.53,219.46,3630.0,218.9125,219.0523,218.1141,219.0423,3630.0
2025-04-10 14:40:00,219.47,220.42,218.79,220.28,5253.0,219.0523,220.0005,218.3736,219.8607,5253.0
2025-04-10 14:45:00,220.59,220.59,218.61,218.95,4500.0,220.1701,220.1701,218.1939,218.5333,4500.0
2025-04-10 14:50:00,219.45,219.65,217.66,217.78,5006.0,219.0323,219.2319,217.2457,217.3655,5006.0
2025-04-10 14:55:00,217.49,218.98,217.28,218.48,2736.0,217.076,218.5632,216.8664,218.0641,2736.0
2025-04-10 15:00:00,218.77,220.64,218.07,220.56,7305.0,218.3536,220.22,217.6549,220.1402,7305.0
2025-04-10 15:05:00,220.59,220.59,217.91,218.15,6576.0,220.1701,220.1701,217.4952,217.7348,6576.0
2025-04-10 15:10:00,218.19,218.76,217.88,218.36,6717.0,217.7747,218.3436,217.4653,217.9444,6717.0
2025-04-10 15:15:00,218.29,218.81,217.69,218.81,8362.0,217.8745,218.3935,217.2757,218.3935,8362.0
2025-04-10 15:20:00,218.53,219.75,217.91,218.31,8692.0,218.1141,219.3317,217.4952,217.8945,8692.0
2025-04-10 15:25:00,218.52,219.01,217.01,217.05,11052.0,218.1041,218.5931,216.5969,216.6369,11052.0
2025-04-10 15:30:00,217.05,218.68,217.05,217.22,14345.0,216.6369,218.2638,216.6369,216.8065,14345.0
2025-04-10 15:35:00,217.22,217.41,215.8,215.81,8956.0,216.8065,216.9962,215.3892,215.3992,8956.0
2025-04-10 15:40:00,216.14,216.57,214.81,215.03,17347.0,215.7286,216.1578,214.4011,214.6207,17347.0
2025-04-10 15:45:00,215.2,216.91,215.03,216.35,21257.0,214.7904,216.4971,214.6207,215.9382,21257.0
2025-04-10 15:50:00,216.1,218.44,216.01,217.88,24089.0,215.6887,218.0242,215.5988,217.4653,24089.0
2025-04-10 15:55:00,217.88,218.57,216.75,217.88,111648.0,217.4653,218.154,216.3374,217.4653,111648.0
2025-04-11 09:30:00,215.85,216.25,211.77,211.77,10506.0,215.4392,215.8384,211.3669,211.3669,10506.0
2025-04-11 09:35:00,212.5,215.07,211.89,215.07,2092.0,212.0955,214.6606,211.4867,214.6606,2092.0
2025-04-11 09:40:00,213.7,214.28,213.19,214.21,2485.0,213.2932,213.8721,212.7842,213.8023,2485.0
2025-04-11 09:45:00,215.22,216.6,215.22,216.59,4342.0,214.8104,216.1877,214.8104,216.1777,4342.0
2025-04-11 09:50:00,216.71,216.71,214.75,216.36,3649.0,216.2975,216.2975,214.3412,215.9482,3649.0
2025-04-11 09:55:00,216.29,216.89,216.14,216.14,3182.0,215.8783,216.4772,215.7286,215.7286,3182.0
2025-04-11 10:00:00,215.75,216.2,213.91,213.91,13195.0,215.3393,215.7885,213.5028,213.5028,13195.0
2025-04-11 10:05:00,214.25,215.16,213.88,213.91,111084.0,213.8422,214.7505,213.4729,213.5028,111084.0
2025-04-11 10:10:00,214.08,214.58,213.03,213.89,46795.0,213.6725,214.1716,212.6245,213.4829,46795.0
2025-04-11 10:15:00,214.16,214.35,212.99,212.99,38617.0,213.7524,213.942,212.5846,212.5846,38617.0
2025-04-11 10:20:00,213.0,213.13,211.26,211.66,9065.0,212.5946,212.7243,210.8579,211.2571,9065.0
2025-04-11 10:25:00,211.66,212.35,211.66,212.06,5696.0,211.2571,211.9458,211.2571,211.6564,5696.0
2025-04-11 10:30:00,212.5,213.17,212.44,213.17,4270.0,212.0955,212.7643,212.0356,212.7643,4270.0
2025-04-11 10:35:00,213.19,213.54,212.78,212.78,7588.0,212.7842,213.1336,212.375,212.375,7588.0
2025-04-11 10:40:00,213.11,213.79,212.85,213.79,2138.0,212.7044,213.3831,212.4449,213.3831,2138.0
2025-04-11 10:45:00,214.15,214.35,213.87,213.95,2700.0,213.7424,213.942,213.4629,213.5428,2700.0
2025-04-11 10:50:00,213.75,213.96,213.51,213.96,2301.0,213.3432,213.5528,213.1036,213.5528,2301.0
2025-04-11 10:55:00,214.24,214.24,213.15,213.26,2434.0,213.8322,213.8322,212.7443,212.8541,2434.0
2025-04-11 11:00:00,213.67,215.01,212.37,212.37,3756.0,213.2633,214.6008,211.9658,211.9658,3756.0
2025-04-11 11:05:00,212.39,212.58,211.57,211.8,20917.0,211.9857,212.1754,211.1673,211.3969,20917.0
2025-04-11 11:10:00,211.8,211.97,210.86,210.86,3560.0,211.3969,211.5665,210.4587,210.4587,3560.0
2025-04-11 11:15:00,210.65,211.15,210.51,210.61,2675.0,210.2491,210.7481,210.1093,210.2091,2675.0
2025-04-11 11:20:00,210.7,211.09,210.4,210.4,7194.0,210.299,210.6882,209.9995,209.9995,7194.0
2025-04-11 11:25:00,210.4,211.71,210.4,211.7,15666.0,209.9995,211.307,209.9995,211.2971,15666.0
2025-04-11 11:30:00,211.66,212.28,211.27,211.62,15903.0,211.2571,211.8759,210.8679,211.2172,15903.0
2025-04-11 11:35:00,211.75,212.76,211.43,212.71,5041.0,211.347,212.355,211.0276,212.3051,5041.0
2025-04-11 11:40:00,212.3,212.53,211.93,212.35,3617.0,211.8959,212.1255,211.5266,211.9458,3617.0
2025-04-11 11:45:00,212.39,212.97,212.2,212.97,3700.0,211.9857,212.5646,211.7961,212.5646,3700.0
2025-04-11 11:50:00,212.83,213.63,212.72,213.34,33207.0,212.4249,213.2234,212.3151,212.9339,33207.0
2025-04-11 11:55:00,213.44,213.86,213.26,213.51,3254.0,213.0337,213.4529,212.8541,213.1036,3254.0
2025-04-11 12:00:00,213.59,213.78,213.36,213.74,4675.0,213.1835,213.3731,212.9539,213.3332,4675.0
2025-04-11 12:05:00,213.96,214.33,213.87,213.98,1850.0,213.5528,213.922,213.4629,213.5727,1850.0
2025-04-11 12:10:00,213.96,214.29,213.4,214.03,52688.0,213.5528,213.8821,212.9938,213.6226,52688.0
2025-04-11 12:15:00,214.03,214.28,213.78,214.25,43672.0,213.6226,213.8721,213.3731,213.8422,43672.0
2025-04-11 12:20:00,214.04,214.25,213.73,213.73,3686.0,213.6326,213.8422,213.3232,213.3232,3686.0
2025-04-11 12:25:00,213.71,213.9,213.4,213.76,5167.0,213.3032,213.4929,212.9938,213.3531,5167.0
2025-04-11 12:30:00,213.88,214.9,213.77,214.9,62907.0,213.4729,214.491,213.3631,214.491,62907.0
2025-04-11 12:35:00,214.91,215.68,214.67,215.57,24767.0,214.5009,215.2695,214.2614,215.1597,24767.0
2025-04-11 12:40:00,215.43,215.91,215.23,215.7,5348.0,215.02,215.499,214.8203,215.2894,5348.0
2025-04-11 12:45:00,215.7,216.43,215.2,215.99,22087.0,215.2894,216.0181,214.7904,215.5789,22087.0
2025-04-11 12:50:00,215.99,216.41,215.73,216.22,3183.0,215.5789,215.9981,215.3194,215.8085,3183.0
2025-04-11 12:55:00,216.25,217.06,216.25,216.67,10297.0,215.8384,216.6469,215.8384,216.2576,10297.0
2025-04-11 13:00:00,216.46,217.34,216.28,217.34,3458.0,216.048,216.9263,215.8683,216.9263,3458.0
2025-04-11 13:05:00,217.03,217.53,216.74,216.91,4487.0,216.6169,217.116,216.3275,216.4971,4487.0
2025-04-11 13:10:00,217.14,217.41,216.62,216.87,2658.0,216.7267,216.9962,216.2077,216.4572,2658.0
2025-04-11 13:15:00,216.92,217.12,215.76,216.16,5775.0,216.5071,216.7067,215.3493,215.7486,5775.0
2025-04-11 13:20:00,216.22,217.08,216.17,216.95,2012.0,215.8085,216.6668,215.7585,216.5371,2012.0
2025-04-11 13:25:00,216.75,216.77,216.09,216.09,3282.0,216.3374,216.3574,215.6787,215.6787,3282.0
2025-04-11 13:30:00,216.38,216.62,216.02,216.25,2860.0,215.9681,216.2077,215.6088,215.8384,2860.0
2025-04-11 13:35:00,216.26,218.07,216.25,218.07,3159.0,215.8484,217.6549,215.8384,217.6549,3159.0
2025-04-11 13:40:00,218.11,219.83,218.11,219.79,9550.0,217.6949,219.4116,217.6949,219.3717,9550.0
2025-04-11 13:45:00,219.76,219.76,218.21,218.92,5089.0,219.3417,219.3417,217.7947,218.5033,5089.0
2025-04-11 13:50:00,218.88,219.8,218.87,219.8,2665.0,218.4634,219.3816,218.4534,219.3816,2665.0
2025-04-11 13:55:00,219.76,219.92,219.4,219.4,4687.0,219.3417,219.5014,218.9824,218.9824,4687.0
2025-04-11 14:00:00,219.57,219.57,218.34,219.1,13646.0,219.1521,219.1521,217.9244,218.683,13646.0
2025-04-11 14:05:00,218.97,219.08,218.56,218.94,1112.0,218.5532,218.663,218.144,218.5233,1112.0
2025-04-11 14:10:00,218.72,219.2,218.71,219.0,4288.0,218.3037,218.7828,218.2937,218.5832,4288.0
2025-04-11 14:15:00,219.26,219.26,218.5,218.5,5010.0,218.8427,218.8427,218.0841,218.0841,5010.0
2025-04-11 14:20:00,218.67,218.69,217.9,218.36,3921.0,218.2538,218.2737,217.4853,217.9444,3921.0
2025-04-11 14:25:00,218.36,218.7,218.05,218.59,2863.0,217.9444,218.2837,217.635,218.1739,2863.0
2025-04-11 14:30:00,218.8,218.88,218.31,218.38,4094.0,218.3835,218.4634,217.8945,217.9643,4094.0
2025-04-11 14:35:00,218.46,219.23,218.45,218.85,5676.0,218.0442,218.8127,218.0342,218.4334,5676.0
2025-04-11 14:40:00,218.95,219.1,218.67,218.86,3008.0,218.5333,218.683,218.2538,218.4434,3008.0
2025-04-11 14:45:00,218.89,219.45,218.89,219.34,12346.0,218.4734,219.0323,218.4734,218.9225,12346.0
2025-04-11 14:50:00,219.33,219.69,218.93,219.69,5012.0,218.9125,219.2718,218.5133,219.2718,5012.0
2025-04-11 14:55:00,219.43,219.47,218.73,218.74,3256.0,219.0123,219.0523,218.3137,218.3237,3256.0
2025-04-11 15:00:00,218.72,219.94,218.72,219.48,5854.0,218.3037,219.5214,218.3037,219.0622,5854.0
2025-04-11 15:05:00,219.39,220.1,219.31,219.89,3179.0,218.9724,219.6811,218.8926,219.4715,3179.0
2025-04-11 15:10:00,219.69,220.22,219.67,219.77,2745.0,219.2718,219.8008,219.2519,219.3517,2745.0
2025-04-11 15:15:00,219.7,219.89,219.13,219.89,7842.0,219.2818,219.4715,218.7129,219.4715,7842.0
2025-04-11 15:20:00,219.84,220.11,219.42,219.78,3000.0,219.4216,219.691,219.0024,219.3617,3000.0
2025-04-11 15:25:00,219.78,220.23,219.49,219.57,4839.0,219.3617,219.8108,219.0722,219.1521,4839.0
2025-04-11 15:30:00,219.5,219.89,219.26,219.89,6509.0,219.0822,219.4715,218.8427,219.4715,6509.0
2025-04-11 15:35:00,219.63,219.63,218.86,219.47,8943.0,219.212,219.212,218.4434,219.0523,8943.0
2025-04-11 15:40:00,219.74,220.02,219.36,219.78,6412.0,219.3218,219.6012,218.9425,219.3617,6412.0
2025-04-11 15:45:00,219.72,220.24,219.51,219.81,9178.0,219.3018,219.8208,219.0922,219.3916,9178.0
2025-04-11 15:50:00,219.98,220.58,219.6,220.13,28594.0,219.5613,220.1602,219.182,219.711,28594.0
2025-04-11 15:55:00,220.24,220.54,219.95,220.1,67737.0,219.8208,220.1202,219.5314,219.6811,67737.0
2025-04-14 09:30:00,223.35,224.68,222.63,222.63,13324.0,222.9249,224.2523,222.2062,222.2062,13324.0
2025-04-14 09:35:00,222.93,222.94,222.45,222.48,2111.0,222.5057,222.5157,222.0266,222.0565,2111.0
2025-04-14 09:40:00,222.06,223.16,221.87,223.16,5823.0,221.6373,222.7352,221.4477,222.7352,5823.0
2025-04-14 09:45:00,223.54,224.0,222.39,223.32,6203.0,223.1145,223.5736,221.9667,222.8949,6203.0
2025-04-14 09:50:00,223.77,223.92,222.85,223.06,3763.0,223.3441,223.4938,222.4258,222.6354,3763.0
2025-04-14 09:55:00,223.05,223.06,222.29,222.41,1529.0,222.6255,222.6354,221.8669,221.9867,1529.0
2025-04-14 10:00:00,222.41,223.44,222.34,223.3,4269.0,221.9867,223.0147,221.9168,222.875,4269.0
2025-04-14 10:05:00,223.36,223.81,222.89,222.89,2395.0,222.9349,223.384,222.4658,222.4658,2395.0
2025-04-14 10:10:00,222.99,224.49,222.88,224.49,4244.0,222.5656,224.0627,222.4558,224.0627,4244.0
2025-04-14 10:15:00,224.27,224.73,223.47,223.63,6111.0,223.8431,224.3023,223.0447,223.2043,6111.0
2025-04-14 10:20:00,223.67,224.08,223.22,223.91,7526.0,223.2443,223.6535,222.7951,223.4838,7526.0
2025-04-14 10:25:00,223.91,224.88,223.75,224.67,3140.0,223.4838,224.452,223.3241,224.2424,3140.0
2025-04-14 10:30:00,224.7,225.26,224.62,224.63,2594.0,224.2723,224.8312,224.1925,224.2024,2594.0
2025-04-14 10:35:00,224.72,224.92,224.24,224.53,3410.0,224.2923,224.4919,223.8132,224.1026,3410.0
2025-04-14 10:40:00,224.31,225.23,224.3,224.73,3400.0,223.8831,224.8013,223.8731,224.3023,3400.0
2025-04-14 10:45:00,224.7,225.44,224.67,225.03,9439.0,224.2723,225.0109,224.2424,224.6017,9439.0
2025-04-14 10:50:00,225.2,225.26,224.98,225.25,1887.0,224.7714,224.8312,224.5518,224.8213,1887.0
2025-04-14 10:55:00,225.11,225.11,224.66,224.84,2195.0,224.6815,224.6815,224.2324,224.412,2195.0
2025-04-14 11:00:00,225.06,225.07,224.78,224.82,1577.0,224.6316,224.6416,224.3522,224.3921,1577.0
2025-04-14 11:05:00,224.86,225.02,224.53,224.69,1974.0,224.432,224.5917,224.1026,224.2623,1974.0
2025-04-14 11:10:00,224.78,224.93,224.37,224.37,3301.0,224.3522,224.5019,223.9429,223.9429,3301.0
2025-04-14 11:15:00,224.37,224.61,224.31,224.61,1346.0,223.9429,224.1825,223.8831,224.1825,1346.0
2025-04-14 11:20:00,224.42,224.57,224.19,224.32,1677.0,223.9928,224.1426,223.7633,223.893,1677.0
2025-04-14 11:25:00,224.16,224.32,223.32,223.32,3237.0,223.7333,223.893,222.8949,222.8949,3237.0
2025-04-14 11:30:00,223.29,224.46,223.29,224.42,1863.0,222.865,224.0328,222.865,223.9928,1863.0
2025-04-14 11:35:00,224.28,224.59,223.79,223.86,3481.0,223.8531,224.1625,223.364,223.4339,3481.0
2025-04-14 11:40:00,223.65,224.15,223.32,224.15,3012.0,223.2243,223.7234,222.8949,223.7234,3012.0
2025-04-14 11:45:00,224.0,224.0,223.25,223.35,1639.0,223.5736,223.5736,222.8251,222.9249,1639.0
2025-04-14 11:50:00,223.2,223.26,222.5,223.2,6396.0,222.7752,222.8351,222.0765,222.7752,6396.0
2025-04-14 11:55:00,223.16,223.56,223.05,223.12,3593.0,222.7352,223.1345,222.6255,222.6953,3593.0
2025-04-14 12:00:00,222.93,223.07,222.7,222.91,1570.0,222.5057,222.6454,222.2761,222.4857,1570.0
2025-04-14 12:05:00,223.08,223.26,222.72,223.0,2303.0,222.6554,222.8351,222.2961,222.5755,2303.0
2025-04-14 12:10:00,222.91,223.52,222.45,223.29,2303.0,222.4857,223.0946,222.0266,222.865,2303.0
2025-04-14 12:15:00,223.59,223.94,223.58,223.62,1025.0,223.1644,223.5138,223.1544,223.1944,1025.0
2025-04-14 12:20:00,223.93,224.11,223.61,223.61,815.0,223.5038,223.6834,223.1844,223.1844,815.0
2025-04-14 12:25:00,223.7,223.7,223.28,223.55,2140.0,223.2742,223.2742,222.855,223.1245,2140.0
2025-04-14 12:30:00,223.31,224.25,223.31,224.25,820.0,222.885,223.8232,222.885,223.8232,820.0
2025-04-14 12:35:00,224.25,224.26,223.87,223.87,1510.0,223.8232,223.8331,223.4439,223.4439,1510.0
2025-04-14 12:40:00,223.8,224.0,223.8,223.98,1860.0,223.374,223.5736,223.374,223.5537,1860.0
2025-04-14 12:45:00,224.12,224.12,223.95,223.95,296.0,223.6934,223.6934,223.5237,223.5237,296.0
2025-04-14 12:50:00,223.81,223.81,223.51,223.73,1557.0,223.384,223.384,223.0846,223.3042,1557.0
2025-04-14 12:55:00,223.77,223.77,223.53,223.57,574.0,223.3441,223.3441,223.1045,223.1445,574.0
2025-04-14 13:00:00,223.57,225.13,223.26,223.26,6425.0,223.1445,224.7015,222.8351,222.8351,6425.0
2025-04-14 13:05:00,223.51,223.51,222.99,223.23,2932.0,223.0846,223.0846,222.5656,222.8051,2932.0
2025-04-14 13:10:00,223.29,223.44,223.07,223.07,1578.0,222.865,223.0147,222.6454,222.6454,1578.0
2025-04-14 13:15:00,223.01,223.46,222.96,223.46,610.0,222.5855,223.0347,222.5356,223.0347,610.0
2025-04-14 13:20:00,223.36,223.69,223.35,223.69,1100.0,222.9349,223.2642,222.9249,223.2642,1100.0
2025-04-14 13:25:00,223.35,223.61,223.28,223.48,2591.0,222.9249,223.1844,222.855,223.0546,2591.0
2025-04-14 13:30:00,223.74,223.74,223.29,223.29,5398.0,223.3141,223.3141,222.865,222.865,5398.0
2025-04-14 13:35:00,223.21,223.61,223.17,223.43,953.0,222.7851,223.1844,222.7452,223.0047,953.0
2025-04-14 13:40:00,223.38,223.78,223.38,223.41,1601.0,222.9548,223.3541,222.9548,222.9848,1601.0
2025-04-14 13:45:00,223.37,223.72,223.11,223.31,1417.0,222.9448,223.2942,222.6853,222.885,1417.0
2025-04-14 13:50:00,223.6,224.42,223.57,224.31,4592.0,223.1744,223.9928,223.1445,223.8831,4592.0
2025-04-14 13:55:00,224.28,224.28,223.74,223.88,800.0,223.8531,223.8531,223.3141,223.4539,800.0
2025-04-14 14:00:00,224.22,224.23,224.04,224.04,854.0,223.7932,223.8032,223.6136,223.6136,854.0
2025-04-14 14:05:00,224.14,224.4,223.92,224.4,1418.0,223.7134,223.9729,223.4938,223.9729,1418.0
2025-04-14 14:10:00,224.38,224.39,223.95,223.95,1551.0,223.9529,223.9629,223.5237,223.5237,1551.0
2025-04-14 14:15:00,224.39,224.55,224.33,224.53,1826.0,223.9629,224.1226,223.903,224.1026,1826.0
2025-04-14 14:20:00,224.69,224.69,224.69,224.69,100.0,224.2623,224.2623,224.2623,224.2623,100.0
2025-04-14 14:25:00,224.81,225.11,224.81,225.11,1482.0,224.3821,224.6815,224.3821,224.6815,1482.0
2025-04-14 14:30:00,224.89,225.15,224.84,225.12,3766.0,224.4619,224.7215,224.412,224.6915,3766.0
2025-04-14 14:35:00,225.1,225.1,224.84,224.88,1416.0,224.6715,224.6715,224.412,224.452,1416.0
2025-04-14 14:40:00,225.11,225.18,225.1,225.16,600.0,224.6815,224.7514,224.6715,224.7314,600.0
2025-04-14 14:45:00,225.31,225.31,225.0,225.15,1669.0,224.8811,224.8811,224.5717,224.7215,1669.0
2025-04-14 14:50:00,225.25,225.43,224.87,224.88,2281.0,224.8213,225.0009,224.442,224.452,2281.0
2025-04-14 14:55:00,224.77,225.36,224.76,225.24,3100.0,224.3422,224.9311,224.3322,224.8113,3100.0
2025-04-14 15:00:00,225.28,225.76,225.28,225.54,1928.0,224.8512,225.3303,224.8512,225.1107,1928.0
2025-04-14 15:05:00,225.75,226.35,225.75,226.2,4742.0,225.3203,225.9192,225.3203,225.7695,4742.0
2025-04-14 15:10:00,226.22,226.58,225.94,226.4,2851.0,225.7894,226.1487,225.5099,225.9691,2851.0
2025-04-14 15:15:00,226.21,226.3,225.91,226.26,2297.0,225.7794,225.8693,225.48,225.8293,2297.0
2025-04-14 15:20:00,226.05,226.35,226.04,226.2,1592.0,225.6197,225.9192,225.6098,225.7695,1592.0
2025-04-14 15:25:00,226.2,226.4,225.89,225.91,3627.0,225.7695,225.9691,225.46,225.48,3627.0
2025-04-14 15:30:00,225.99,226.11,225.74,225.82,4555.0,225.5599,225.6796,225.3103,225.3902,4555.0
2025-04-14 15:35:00,225.81,225.81,225.14,225.27,11924.0,225.3802,225.3802,224.7115,224.8412,11924.0
2025-04-14 15:40:00,225.33,225.84,225.32,225.34,24994.0,224.9011,225.4101,224.8911,224.9111,24994.0
2025-04-14 15:45:00,225.46,225.79,225.2,225.71,16096.0,225.0309,225.3602,224.7714,225.2804,16096.0
2025-04-14 15:50:00,225.56,225.56,224.41,224.83,38302.0,225.1307,225.1307,223.9829,224.4021,38302.0
2025-04-14 15:55:00,224.95,224.95,224.01,224.41,85417.0,224.5218,224.5218,223.5836,223.9829,85417.0
2025-04-15 09:30:00,224.3,225.17,223.93,225.13,4120.0,223.8731,224.7414,223.5038,224.7015,4120.0
2025-04-15 09:35:00,225.87,227.98,225.86,227.98,776.0,225.4401,227.5461,225.4301,227.5461,776.0
2025-04-15 09:40:00,226.5,226.53,225.74,225.95,2701.0,226.0689,226.0988,225.3103,225.5199,2701.0
2025-04-15 09:45:00,226.31,226.59,226.06,226.38,2589.0,225.8792,226.1587,225.6297,225.9491,2589.0
2025-04-15 09:50:00,226.22,227.34,226.18,226.94,3916.0,225.7894,226.9073,225.7495,226.508,3916.0
2025-04-15 09:55:00,227.03,227.32,226.48,226.52,4878.0,226.5979,226.8873,226.0489,226.0888,4878.0
2025-04-15 10:00:00,226.64,227.01,226.59,226.59,3468.0,226.2086,226.5779,226.1587,226.1587,3468.0
2025-04-15 10:05:00,226.16,226.65,226.15,226.33,1899.0,225.7295,226.2186,225.7195,225.8992,1899.0
2025-04-15 10:10:00,226.32,227.44,226.32,226.48,7483.0,225.8892,227.0071,225.8892,226.0489,7483.0
2025-04-15 10:15:00,226.59,226.94,225.97,225.97,2850.0,226.1587,226.508,225.5399,225.5399,2850.0
2025-04-15 10:20:00,225.82,226.46,225.65,225.87,2263.0,225.3902,226.029,225.2205,225.4401,2263.0
2025-04-15 10:25:00,225.38,225.91,225.38,225.91,776.0,224.951,225.48,224.951,225.48,776.0
2025-04-15 10:30:00,225.79,226.28,225.79,226.28,908.0,225.3602,225.8493,225.3602,225.8493,908.0
2025-04-15 10:35:00,226.25,226.69,226.02,226.03,400.0,225.8194,226.2585,225.5898,225.5998,400.0
2025-04-15 10:40:00,225.71,226.51,225.71,226.46,801.0,225.2804,226.0789,225.2804,226.029,801.0
2025-04-15 10:45:00,226.04,226.24,225.81,226.04,1862.0,225.6098,225.8094,225.3802,225.6098,1862.0
2025-04-15 10:50:00,226.03,226.34,226.0,226.0,725.0,225.5998,225.9092,225.5698,225.5698,725.0
2025-04-15 10:55:00,226.6,226.6,226.46,226.47,3269.0,226.1687,226.1687,226.029,226.0389,3269.0
2025-04-15 11:00:00,226.43,226.62,226.17,226.41,4292.0,225.999,226.1887,225.7395,225.9791,4292.0
2025-04-15 11:05:00,226.48,226.48,225.99,226.0,1581.0,226.0489,226.0489,225.5599,225.5698,1581.0
2025-04-15 11:10:00,226.15,226.36,225.83,226.32,2974.0,225.7195,225.9291,225.4002,225.8892,2974.0
2025-04-15 11:15:00,226.12,226.76,226.12,226.48,986.0,225.6896,226.3284,225.6896,226.0489,986.0
2025-04-15 11:20:00,226.33,226.33,225.81,225.81,1836.0,225.8992,225.8992,225.3802,225.3802,1836.0
2025-04-15 11:25:00,225.49,225.49,225.19,225.31,618.0,225.0608,225.0608,224.7614,224.8811,618.0
2025-04-15 11:30:00,225.08,225.59,225.07,225.2,1089.0,224.6516,225.1606,224.6416,224.7714,1089.0
2025-04-15 11:35:00,225.16,225.16,225.15,225.15,200.0,224.7314,224.7314,224.7215,224.7215,200.0
2025-04-15 11:40:00,225.16,225.17,225.15,225.17,700.0,224.7314,224.7414,224.7215,224.7414,700.0
2025-04-15 11:45:00,225.47,225.47,224.93,224.93,463.0,225.0408,225.0408,224.5019,224.5019,463.0
2025-04-15 11:50:00,224.77,225.03,224.27,224.82,1373.0,224.3422,224.6017,223.8431,224.3921,1373.0
2025-04-15 11:55:00,225.25,225.25,224.68,224.88,6412.0,224.8213,224.8213,224.2523,224.452,6412.0
2025-04-15 12:00:00,225.27,225.41,224.84,225.03,933.0,224.8412,224.981,224.412,224.6017,933.0
2025-04-15 12:05:00,224.9,224.9,224.7,224.7,451.0,224.4719,224.4719,224.2723,224.2723,451.0
2025-04-15 12:10:00,224.97,224.97,224.8,224.93,717.0,224.5418,224.5418,224.3721,224.5019,717.0
2025-04-15 12:15:00,224.98,225.45,224.96,224.96,10677.0,224.5518,225.0209,224.5318,224.5318,10677.0
2025-04-15 12:20:00,225.16,225.4,225.07,225.4,302.0,224.7314,224.971,224.6416,224.971,302.0
2025-04-15 12:25:00,225.39,225.59,225.12,225.12,1305.0,224.961,225.1606,224.6915,224.6915,1305.0
2025-04-15 12:30:00,225.23,225.23,224.99,224.99,701.0,224.8013,224.8013,224.5618,224.5618,701.0
2025-04-15 12:35:00,224.81,224.84,224.51,224.51,1157.0,224.3821,224.412,224.0827,224.0827,1157.0
2025-04-15 12:40:00,224.62,224.96,224.57,224.96,1922.0,224.1925,224.5318,224.1426,224.5318,1922.0
2025-04-15 12:45:00,225.05,225.51,224.93,224.97,1286.0,224.6216,225.0808,224.5019,224.5418,1286.0
2025-04-15 12:50:00,224.73,224.73,224.69,224.69,400.0,224.3023,224.3023,224.2623,224.2623,400.0
2025-04-15 12:55:00,224.46,224.56,224.02,224.02,700.0,224.0328,224.1326,223.5936,223.5936,700.0
2025-04-15 13:00:00,224.24,224.58,224.24,224.58,800.0,223.8132,224.1525,223.8132,224.1525,800.0
2025-04-15 13:05:00,224.46,224.69,224.28,224.28,904.0,224.0328,224.2623,223.8531,223.8531,904.0
2025-04-15 13:10:00,224.1,224.35,224.05,224.34,300.0,223.6735,223.923,223.6235,223.913,300.0
2025-04-15 13:15:00,223.93,223.93,223.78,223.78,842.0,223.5038,223.5038,223.3541,223.3541,842.0
2025-04-15 13:20:00,223.61,223.61,223.46,223.46,300.0,223.1844,223.1844,223.0347,223.0347,300.0
2025-04-15 13:25:00,223.59,223.87,223.31,223.73,3420.0,223.1644,223.4439,222.885,223.3042,3420.0
2025-04-15 13:30:00,223.99,223.99,223.99,223.99,1300.0,223.5637,223.5637,223.5637,223.5637,1300.0
2025-04-15 13:35:00,224.14,224.6,223.93,224.42,2506.0,223.7134,224.1725,223.5038,223.9928,2506.0
2025-04-15 13:40:00,224.51,224.89,224.28,224.28,1290.0,224.0827,224.4619,223.8531,223.8531,1290.0
2025-04-15 13:45:00,224.11,224.34,224.11,224.11,1273.0,223.6834,223.913,223.6834,223.6834,1273.0
2025-04-15 13:50:00,224.0,224.17,223.79,223.91,4292.0,223.5736,223.7433,223.364,223.4838,4292.0
2025-04-15 13:55:00,224.09,224.36,224.09,224.36,300.0,223.6635,223.933,223.6635,223.933,300.0
2025-04-15 14:00:00,224.27,224.27,223.93,223.97,1748.0,223.8431,223.8431,223.5038,223.5437,1748.0
2025-04-15 14:05:00,224.03,224.21,223.93,224.18,1634.0,223.6036,223.7832,223.5038,223.7533,1634.0
2025-04-15 14:10:00,224.15,224.16,223.86,224.16,5353.0,223.7234,223.7333,223.4339,223.7333,5353.0
2025-04-15 14:15:00,224.18,224.2,223.95,223.95,1119.0,223.7533,223.7733,223.5237,223.5237,1119.0
2025-04-15 14:20:00,223.84,224.48,223.84,223.98,2578.0,223.4139,224.0527,223.4139,223.5537,2578.0
2025-04-15 14:25:00,224.09,224.67,224.09,224.67,2698.0,223.6635,224.2424,223.6635,224.2424,2698.0
2025-04-15 14:30:00,224.54,225.1,224.54,224.96,3289.0,224.1126,224.6715,224.1126,224.5318,3289.0
2025-04-15 14:35:00,225.15,225.15,224.64,224.64,18518.0,224.7215,224.7215,224.2124,224.2124,18518.0
2025-04-15 14:40:00,224.72,224.72,224.3,224.72,6355.0,224.2923,224.2923,223.8731,224.2923,6355.0
2025-04-15 14:45:00,224.83,224.95,224.47,224.75,10603.0,224.4021,224.5218,224.0427,224.3222,10603.0
2025-04-15 14:50:00,224.72,224.82,224.48,224.57,12398.0,224.2923,224.3921,224.0527,224.1426,12398.0
2025-04-15 14:55:00,224.66,224.79,224.49,224.75,10867.0,224.2324,224.3621,224.0627,224.3222,10867.0
2025-04-15 15:00:00,224.75,224.75,224.07,224.25,6435.0,224.3222,224.3222,223.6435,223.8232,6435.0
2025-04-15 15:05:00,224.43,224.43,224.04,224.25,20051.0,224.0028,224.0028,223.6136,223.8232,20051.0
2025-04-15 15:10:00,224.13,224.35,224.07,224.34,2683.0,223.7034,223.923,223.6435,223.913,2683.0
2025-04-15 15:15:00,224.2,224.6,224.2,224.32,6406.0,223.7733,224.1725,223.7733,223.893,6406.0
2025-04-15 15:20:00,224.46,224.67,224.12,224.3,11063.0,224.0328,224.2424,223.6934,223.8731,11063.0
2025-04-15 15:25:00,224.41,224.64,224.19,224.64,9889.0,223.9829,224.2124,223.7633,224.2124,9889.0
2025-04-15 15:30:00,224.63,224.79,224.48,224.69,5856.0,224.2024,224.3621,224.0527,224.2623,5856.0
2025-04-15 15:35:00,224.68,225.15,224.56,224.78,22215.0,224.2523,224.7215,224.1326,224.3522,22215.0
2025-04-15 15:40:00,224.78,225.12,224.73,224.9,12747.0,224.3522,224.6915,224.3023,224.4719,12747.0
2025-04-15 15:45:00,224.9,225.19,224.8,225.19,13512.0,224.4719,224.7614,224.3721,224.7614,13512.0
2025-04-15 15:50:00,225.14,225.53,224.86,225.34,29477.0,224.7115,225.1007,224.432,224.9111,29477.0
2025-04-15 15:55:00,225.14,225.77,224.56,225.61,125035.0,224.7115,225.3403,224.1326,225.1806,125035.0
2025-04-16 09:30:00,223.58,225.95,222.47,222.65,28055.0,223.1544,225.5199,222.0466,222.2262,28055.0
2025-04-16 09:35:00,222.65,224.92,222.36,223.84,2670.0,222.2262,224.4919,221.9368,223.4139,2670.0
2025-04-16 09:40:00,223.84,223.98,223.34,223.98,2717.0,223.4139,223.5537,222.9149,223.5537,2717.0
2025-04-16 09:45:00,224.02,224.47,223.32,224.0,14220.0,223.5936,224.0427,222.8949,223.5736,14220.0
2025-04-16 09:50:00,223.75,223.89,222.98,223.5,4266.0,223.3241,223.4639,222.5556,223.0746,4266.0
2025-04-16 09:55:00,223.54,224.2,222.9,222.94,5972.0,223.1145,223.7733,222.4757,222.5157,5972.0
2025-04-16 10:00:00,222.85,222.97,222.34,222.88,3835.0,222.4258,222.5456,221.9168,222.4558,3835.0
2025-04-16 10:05:00,222.8,223.11,222.42,222.77,6573.0,222.3759,222.6853,221.9966,222.346,6573.0
2025-04-16 10:10:00,222.65,222.96,221.8,222.05,8059.0,222.2262,222.5356,221.3778,221.6274,8059.0
2025-04-16 10:15:00,222.04,222.07,221.16,221.43,8973.0,221.6174,221.6473,220.739,221.0085,8973.0
2025-04-16 10:20:00,221.69,222.21,221.49,221.98,8747.0,221.268,221.787,221.0684,221.5575,8747.0
2025-04-16 10:25:00,221.98,222.12,221.72,221.99,7380.0,221.5575,221.6972,221.298,221.5675,7380.0
2025-04-16 10:30:00,221.89,222.28,221.51,222.28,7326.0,221.4677,221.8569,221.0884,221.8569,7326.0
2025-04-16 10:35:00,222.08,222.16,221.72,222.16,8036.0,221.6573,221.7371,221.298,221.7371,8036.0
2025-04-16 10:40:00,222.28,222.49,222.04,222.15,23282.0,221.8569,222.0665,221.6174,221.7272,23282.0
2025-04-16 10:45:00,222.1,222.41,221.69,221.9,19181.0,221.6773,221.9867,221.268,221.4776,19181.0
2025-04-16 10:50:00,221.8,222.79,221.8,222.62,10266.0,221.3778,222.3659,221.3778,222.1963,10266.0
2025-04-16 10:55:00,222.6,222.79,222.34,222.5,18549.0,222.1763,222.3659,221.9168,222.0765,18549.0
2025-04-16 11:00:00,222.59,222.99,222.59,222.65,4427.0,222.1663,222.5656,222.1663,222.2262,4427.0
2025-04-16 11:05:00,222.63,223.09,222.43,223.09,12500.0,222.2062,222.6654,222.0066,222.6654,12500.0
2025-04-16 11:10:00,222.89,223.17,222.89,223.05,7432.0,222.4658,222.7452,222.4658,222.6255,7432.0
2025-04-16 11:15:00,223.05,223.37,222.9,223.33,4750.0,222.6255,222.9448,222.4757,222.9049,4750.0
2025-04-16 11:20:00,223.28,224.06,223.25,223.81,8723.0,222.855,223.6335,222.8251,223.384,8723.0
2025-04-16 11:25:00,223.93,224.33,223.7,223.71,27416.0,223.5038,223.903,223.2742,223.2842,27416.0
2025-04-16 11:30:00,223.73,223.81,223.14,223.34,8792.0,223.3042,223.384,222.7153,222.9149,8792.0
2025-04-16 11:35:00,223.35,223.63,223.32,223.42,8989.0,222.9249,223.2043,222.8949,222.9947,8989.0
2025-04-16 11:40:00,223.43,223.43,222.77,222.78,2437.0,223.0047,223.0047,222.346,222.356,2437.0
2025-04-16 11:45:00,222.94,223.2,222.68,222.84,5144.0,222.5157,222.7752,222.2562,222.4158,5144.0
2025-04-16 11:50:00,222.82,223.23,222.75,222.87,15306.0,222.3959,222.8051,222.326,222.4458,15306.0
2025-04-16 11:55:00,222.89,222.9,222.1,222.1,4903.0,222.4658,222.4757,221.6773,221.6773,4903.0
2025-04-16 12:00:00,222.31,222.51,222.12,222.17,1087.0,221.8869,222.0865,221.6972,221.7471,1087.0
2025-04-16 12:05:00,222.14,222.14,221.81,222.14,2019.0,221.7172,221.7172,221.3878,221.7172,2019.0
2025-04-16 12:10:00,222.06,222.27,221.96,222.12,1741.0,221.6373,221.8469,221.5375,221.6972,1741.0
2025-04-16 12:15:00,222.12,222.12,221.73,221.81,1015.0,221.6972,221.6972,221.308,221.3878,1015.0
2025-04-16 12:20:00,221.88,222.01,221.7,222.01,3842.0,221.4577,221.5874,221.278,221.5874,3842.0
2025-04-16 12:25:00,222.01,222.14,221.7,221.7,2612.0,221.5874,221.7172,221.278,221.278,2612.0
2025-04-16 12:30:00,221.82,222.01,221.6,221.93,4474.0,221.3978,221.5874,221.1782,221.5076,4474.0
2025-04-16 12:35:00,222.01,222.01,221.55,221.55,1733.0,221.5874,221.5874,221.1283,221.1283,1733.0
2025-04-16 12:40:00,221.47,221.78,221.47,221.73,951.0,221.0485,221.3579,221.0485,221.308,951.0
2025-04-16 12:45:00,221.59,221.67,221.4,221.44,2260.0,221.1682,221.2481,220.9786,221.0185,2260.0
2025-04-16 12:50:00,221.44,221.58,221.23,221.48,3870.0,221.0185,221.1582,220.8089,221.0584,3870.0
2025-04-16 12:55:00,221.46,221.51,221.05,221.28,2094.0,221.0385,221.0884,220.6293,220.8588,2094.0
2025-04-16 13:00:00,221.13,221.43,220.96,221.04,4343.0,220.7091,221.0085,220.5394,220.6193,4343.0
2025-04-16 13:05:00,221.15,221.35,221.12,221.12,1700.0,220.7291,220.9287,220.6991,220.6991,1700.0
2025-04-16 13:10:00,220.93,221.17,220.66,221.03,8475.0,220.5095,220.749,220.24,220.6093,8475.0
2025-04-16 13:15:00,221.21,221.44,221.21,221.4,2175.0,220.789,221.0185,220.789,220.9786,2175.0
2025-04-16 13:20:00,221.38,221.63,221.08,221.17,2365.0,220.9586,221.2082,220.6592,220.749,2365.0
2025-04-16 13:25:00,221.23,221.68,221.07,221.68,2328.0,220.8089,221.2581,220.6492,221.2581,2328.0
2025-04-16 13:30:00,221.63,221.65,220.48,220.81,6104.0,221.2082,221.2281,220.0603,220.3897,6104.0
2025-04-16 13:35:00,220.44,220.47,219.96,220.0,2498.0,220.0204,220.0504,219.5413,219.5813,2498.0
2025-04-16 13:40:00,219.79,220.0,219.33,219.75,3770.0,219.3717,219.5813,218.9125,219.3317,3770.0
2025-04-16 13:45:00,219.28,219.3,218.87,219.01,5002.0,218.8626,218.8826,218.4534,218.5931,5002.0
2025-04-16 13:50:00,219.03,219.51,218.79,219.03,6601.0,218.6131,219.0922,218.3736,218.6131,6601.0
2025-04-16 13:55:00,219.02,219.02,218.47,218.56,5368.0,218.6031,218.6031,218.0542,218.144,5368.0
2025-04-16 14:00:00,218.76,219.28,218.47,218.89,9758.0,218.3436,218.8626,218.0542,218.4734,9758.0
2025-04-16 14:05:00,218.96,219.31,218.7,219.18,6495.0,218.5432,218.8926,218.2837,218.7628,6495.0
2025-04-16 14:10:00,219.28,219.79,219.12,219.76,4901.0,218.8626,219.3717,218.7029,219.3417,4901.0
2025-04-16 14:15:00,219.79,219.79,219.08,219.28,8109.0,219.3717,219.3717,218.663,218.8626,8109.0
2025-04-16 14:20:00,219.38,219.59,218.96,219.59,9380.0,218.9624,219.172,218.5432,219.172,9380.0
2025-04-16 14:25:00,219.36,220.05,219.21,219.84,8748.0,218.9425,219.6312,218.7928,219.4216,8748.0
2025-04-16 14:30:00,219.84,220.11,219.45,219.85,3213.0,219.4216,219.691,219.0323,219.4315,3213.0
2025-04-16 14:35:00,219.71,220.0,219.31,219.51,4111.0,219.2918,219.5813,218.8926,219.0922,4111.0
2025-04-16 14:40:00,219.29,219.63,219.25,219.42,4044.0,218.8726,219.212,218.8327,219.0024,4044.0
2025-04-16 14:45:00,219.42,219.62,219.32,219.38,6505.0,219.0024,219.202,218.9025,218.9624,6505.0
2025-04-16 14:50:00,219.25,219.4,219.22,219.34,2942.0,218.8327,218.9824,218.8027,218.9225,2942.0
2025-04-16 14:55:00,219.34,219.52,219.08,219.19,2870.0,218.9225,219.1022,218.663,218.7728,2870.0
2025-04-16 15:00:00,219.11,219.26,218.5,218.76,10353.0,218.6929,218.8427,218.0841,218.3436,10353.0
2025-04-16 15:05:00,218.85,218.97,218.44,218.47,3490.0,218.4334,218.5532,218.0242,218.0542,3490.0
2025-04-16 15:10:00,218.4,218.76,218.17,218.62,8396.0,217.9843,218.3436,217.7547,218.2039,8396.0
2025-04-16 15:15:00,218.48,218.71,218.02,218.02,5091.0,218.0641,218.2937,217.605,217.605,5091.0
2025-04-16 15:20:00,218.04,218.11,217.53,217.53,5549.0,217.625,217.6949,217.116,217.116,5549.0
2025-04-16 15:25:00,217.35,217.55,217.14,217.24,4697.0,216.9363,217.1359,216.7267,216.8265,4697.0
2025-04-16 15:30:00,217.41,217.88,217.25,217.78,9774.0,216.9962,217.4653,216.8365,217.3655,9774.0
2025-04-16 15:35:00,217.67,217.96,217.37,217.96,8006.0,217.2557,217.5451,216.9563,217.5451,8006.0
2025-04-16 15:40:00,218.11,218.41,218.01,218.26,5911.0,217.6949,217.9943,217.595,217.8446,5911.0
2025-04-16 15:45:00,218.35,218.41,217.56,218.16,10296.0,217.9344,217.9943,217.1459,217.7448,10296.0
2025-04-16 15:50:00,218.23,219.37,217.95,219.25,21188.0,217.8146,218.9525,217.5352,218.8327,21188.0
2025-04-16 15:55:00,219.09,219.6,218.73,219.17,83899.0,218.673,219.182,218.3137,218.7528,83899.0
2025-04-17 09:30:00,218.91,219.88,216.91,218.33,56122.0,218.4933,219.4615,216.4971,217.9144,56122.0
2025-04-17 09:35:00,218.53,218.68,217.6,218.29,1625.0,218.1141,218.2638,217.1858,217.8745,1625.0
2025-04-17 09:40:00,217.84,219.63,217.83,218.63,12971.0,217.4254,219.212,217.4154,218.2139,12971.0
2025-04-17 09:45:00,218.68,219.21,218.35,219.05,8688.0,218.2638,218.7928,217.9344,218.6331,8688.0
2025-04-17 09:50:00,219.26,220.73,219.26,219.67,12779.0,218.8427,220.3099,218.8427,219.2519,12779.0
2025-04-17 09:55:00,219.64,219.72,219.11,219.62,21523.0,219.2219,219.3018,218.6929,219.202,21523.0
2025-04-17 10:00:00,219.51,219.99,219.09,219.54,38271.0,219.0922,219.5713,218.673,219.1221,38271.0
2025-04-17 10:05:00,219.56,219.58,218.43,218.61,28366.0,219.1421,219.1621,218.0142,218.1939,28366.0
2025-04-17 10:10:00,218.88,219.51,218.73,218.78,23903.0,218.4634,219.0922,218.3137,218.3636,23903.0
2025-04-17 10:15:00,218.81,218.95,218.47,218.58,5049.0,218.3935,218.5333,218.0542,218.164,5049.0
2025-04-17 10:20:00,218.54,218.92,218.05,218.65,6139.0,218.124,218.5033,217.635,218.2338,6139.0
2025-04-17 10:25:00,218.59,218.74,218.1,218.1,7722.0,218.1739,218.3237,217.6849,217.6849,7722.0
2025-04-17 10:30:00,218.34,218.8,218.11,218.54,13756.0,217.9244,218.3835,217.6949,218.124,13756.0
2025-04-17 10:35:00,218.46,218.61,218.15,218.31,3208.0,218.0442,218.1939,217.7348,217.8945,3208.0
2025-04-17 10:40:00,218.39,219.1,218.38,218.93,22872.0,217.9743,218.683,217.9643,218.5133,22872.0
2025-04-17 10:45:00,218.87,219.45,218.69,218.83,12798.0,218.4534,219.0323,218.2737,218.4135,12798.0
2025-04-17 10:50:00,219.11,219.45,218.8,219.45,9134.0,218.6929,219.0323,218.3835,219.0323,9134.0
2025-04-17 10:55:00,219.58,219.72,219.19,219.28,5629.0,219.1621,219.3018,218.7728,218.8626,5629.0
2025-04-17 11:00:00,219.44,220.09,219.44,219.84,47331.0,219.0223,219.6711,219.0223,219.4216,47331.0
2025-04-17 11:05:00,219.77,221.66,219.75,220.99,11544.0,219.3517,221.2381,219.3317,220.5694,11544.0
2025-04-17 11:10:00,220.95,221.52,220.95,221.38,2400.0,220.5294,221.0984,220.5294,220.9586,2400.0
2025-04-17 11:15:00,221.38,221.54,220.93,221.39,6970.0,220.9586,221.1183,220.5095,220.9686,6970.0
2025-04-17 11:20:00,221.27,221.27,221.15,221.24,3544.0,220.8488,220.8488,220.7291,220.8189,3544.0
2025-04-17 11:25:00,221.09,221.41,220.76,220.91,5208.0,220.6692,220.9886,220.3398,220.4895,5208.0
2025-04-17 11:30:00,220.79,221.62,220.77,221.49,9937.0,220.3698,221.1982,220.3498,221.0684,9937.0
2025-04-17 11:35:00,221.34,221.64,221.08,221.35,6886.0,220.9187,221.2181,220.6592,220.9287,6886.0
2025-04-17 11:40:00,221.54,221.66,221.28,221.28,4044.0,221.1183,221.2381,220.8588,220.8588,4044.0
2025-04-17 11:45:00,221.16,221.37,220.5,220.5,7482.0,220.739,220.9486,220.0803,220.0803,7482.0
2025-04-17 11:50:00,220.33,221.25,220.33,221.11,5715.0,219.9106,220.8289,219.9106,220.6891,5715.0
2025-04-17 11:55:00,221.13,221.67,220.77,220.77,11940.0,220.7091,221.2481,220.3498,220.3498,11940.0
2025-04-17 12:00:00,221.05,221.67,220.21,220.21,4131.0,220.6293,221.2481,219.7909,219.7909,4131.0
2025-04-17 12:05:00,220.54,221.06,220.42,220.69,27224.0,220.1202,220.6392,220.0005,220.2699,27224.0
2025-04-17 12:10:00,220.48,220.84,220.12,220.43,19715.0,220.0603,220.4197,219.701,220.0104,19715.0
2025-04-17 12:15:00,220.59,221.25,220.57,221.25,5213.0,220.1701,220.8289,220.1502,220.8289,5213.0
2025-04-17 12:20:00,221.12,221.7,221.11,221.45,1600.0,220.6991,221.278,220.6891,221.0285,1600.0
2025-04-17 12:25:00,221.63,222.0,221.24,222.0,4368.0,221.2082,221.5774,220.8189,221.5774,4368.0
2025-04-17 12:30:00,221.78,222.19,221.67,222.19,1536.0,221.3579,221.7671,221.2481,221.7671,1536.0
2025-04-17 12:35:00,222.03,222.07,221.52,221.9,2870.0,221.6074,221.6473,221.0984,221.4776,2870.0
2025-04-17 12:40:00,221.81,221.93,221.4,221.61,2822.0,221.3878,221.5076,220.9786,221.1882,2822.0
2025-04-17 12:45:00,221.62,222.25,221.51,222.04,5308.0,221.1982,221.827,221.0884,221.6174,5308.0
2025-04-17 12:50:00,222.16,222.44,222.13,222.44,2931.0,221.7371,222.0166,221.7072,222.0166,2931.0
2025-04-17 12:55:00,222.3,222.51,222.23,222.43,2345.0,221.8769,222.0865,221.807,222.0066,2345.0
2025-04-17 13:00:00,222.58,222.72,222.25,222.42,3682.0,222.1563,222.2961,221.827,221.9966,3682.0
2025-04-17 13:05:00,222.53,222.86,222.39,222.86,1465.0,222.1064,222.4358,221.9667,222.4358,1465.0
2025-04-17 13:10:00,222.73,222.85,222.22,222.22,2772.0,222.3061,222.4258,221.797,221.797,2772.0
2025-04-17 13:15:00,222.43,222.43,222.12,222.31,3120.0,222.0066,222.0066,221.6972,221.8869,3120.0
2025-04-17 13:20:00,222.24,222.24,221.87,221.94,4429.0,221.817,221.817,221.4477,221.5176,4429.0
2025-04-17 13:25:00,222.05,222.5,221.89,222.0,4140.0,221.6274,222.0765,221.4677,221.5774,4140.0
2025-04-17 13:30:00,222.08,222.4,221.89,222.36,5877.0,221.6573,221.9767,221.4677,221.9368,5877.0
2025-04-17 13:35:00,222.36,222.5,222.19,222.29,4512.0,221.9368,222.0765,221.7671,221.8669,4512.0
2025-04-17 13:40:00,222.51,222.62,222.1,222.3,3479.0,222.0865,222.1963,221.6773,221.8769,3479.0
2025-04-17 13:45:00,222.55,223.01,222.44,222.62,3714.0,222.1264,222.5855,222.0166,222.1963,3714.0
2025-04-17 13:50:00,222.56,223.18,222.56,223.18,2752.0,222.1364,222.7552,222.1364,222.7552,2752.0
2025-04-17 13:55:00,223.07,223.07,222.76,222.77,3198.0,222.6454,222.6454,222.336,222.346,3198.0
2025-04-17 14:00:00,222.78,222.87,222.58,222.81,3055.0,222.356,222.4458,222.1563,222.3859,3055.0
2025-04-17 14:05:00,222.78,223.01,222.7,222.86,4972.0,222.356,222.5855,222.2761,222.4358,4972.0
2025-04-17 14:10:00,223.01,223.01,222.51,222.74,6680.0,222.5855,222.5855,222.0865,222.316,6680.0
2025-04-17 14:15:00,222.99,223.39,222.7,223.39,2843.0,222.5656,222.9648,222.2761,222.9648,2843.0
2025-04-17 14:20:00,223.15,223.39,223.1,223.15,1352.0,222.7253,222.9648,222.6754,222.7253,1352.0
2025-04-17 14:25:00,223.25,223.26,222.56,222.7,3759.0,222.8251,222.8351,222.1364,222.2761,3759.0
2025-04-17 14:30:00,222.7,222.97,222.66,222.76,3270.0,222.2761,222.5456,222.2362,222.336,3270.0
2025-04-17 14:35:00,222.66,222.87,222.63,222.68,1850.0,222.2362,222.4458,222.2062,222.2562,1850.0
2025-04-17 14:40:00,222.68,222.8,222.56,222.67,3600.0,222.2562,222.3759,222.1364,222.2462,3600.0
2025-04-17 14:45:00,222.78,222.9,222.23,222.56,8992.0,222.356,222.4757,221.807,222.1364,8992.0
2025-04-17 14:50:00,222.37,222.49,222.17,222.28,4513.0,221.9467,222.0665,221.7471,221.8569,4513.0
2025-04-17 14:55:00,222.13,222.48,222.07,222.24,2917.0,221.7072,222.0565,221.6473,221.817,2917.0
2025-04-17 15:00:00,222.08,222.32,221.9,222.11,6064.0,221.6573,221.8968,221.4776,221.6872,6064.0
2025-04-17 15:05:00,222.11,222.12,221.9,222.09,5353.0,221.6872,221.6972,221.4776,221.6673,5353.0
2025-04-17 15:10:00,222.07,222.07,221.35,221.52,11402.0,221.6473,221.6473,220.9287,221.0984,11402.0
2025-04-17 15:15:00,221.27,221.6,221.13,221.56,3655.0,220.8488,221.1782,220.7091,221.1383,3655.0
2025-04-17 15:20:00,221.53,221.95,221.17,221.85,4276.0,221.1083,221.5275,220.749,221.4277,4276.0
2025-04-17 15:25:00,221.8,222.14,221.25,221.25,3419.0,221.3778,221.7172,220.8289,220.8289,3419.0
2025-04-17 15:30:00,221.4,222.06,221.4,222.06,5226.0,220.9786,221.6373,220.9786,221.6373,5226.0
2025-04-17 15:35:00,221.9,222.02,221.37,221.7,6309.0,221.4776,221.5974,220.9486,221.278,6309.0
2025-04-17 15:40:00,221.71,222.09,221.36,221.73,9078.0,221.288,221.6673,220.9387,221.308,9078.0
2025-04-17 15:45:00,221.73,221.85,221.11,221.12,9282.0,221.308,221.4277,220.6891,220.6991,9282.0
2025-04-17 15:50:00,220.97,221.69,220.75,221.51,25724.0,220.5494,221.268,220.3298,221.0884,25724.0
2025-04-17 15:55:00,221.5,221.65,220.95,221.24,94976.0,221.0784,221.2281,220.5294,220.8189,94976.0
2025-04-21 09:30:00,217.89,220.88,217.89,219.87,17780.0,217.4753,220.4596,217.4753,219.4515,17780.0
2025-04-21 09:35:00,220.28,221.43,219.73,220.96,4501.0,219.8607,221.0085,219.3118,220.5394,4501.0
2025-04-21 09:40:00,220.46,220.46,219.89,219.92,756.0,220.0404,220.0404,219.4715,219.5014,756.0
2025-04-21 09:45:00,219.96,220.44,219.69,220.09,2478.0,219.5413,220.0204,219.2718,219.6711,2478.0
2025-04-21 09:50:00,219.9,220.71,219.9,220.65,2056.0,219.4814,220.2899,219.4814,220.23,2056.0
2025-04-21 09:55:00,220.3,220.71,220.1,220.41,2689.0,219.8807,220.2899,219.6811,219.9905,2689.0
2025-04-21 10:00:00,220.37,220.37,219.72,219.97,9771.0,219.9506,219.9506,219.3018,219.5513,9771.0
2025-04-21 10:05:00,219.96,220.65,219.82,219.94,6782.0,219.5413,220.23,219.4016,219.5214,6782.0
2025-04-21 10:10:00,220.02,220.43,219.89,220.41,3116.0,219.6012,220.0104,219.4715,219.9905,3116.0
2025-04-21 10:15:00,220.24,220.38,219.24,219.44,8722.0,219.8208,219.9605,218.8227,219.0223,8722.0
2025-04-21 10:20:00,219.72,219.72,219.56,219.56,400.0,219.3018,219.3018,219.1421,219.1421,400.0
2025-04-21 10:25:00,219.61,219.68,219.31,219.38,9309.0,219.192,219.2619,218.8926,218.9624,9309.0
2025-04-21 10:30:00,219.61,219.87,218.74,218.74,17742.0,219.192,219.4515,218.3237,218.3237,17742.0
2025-04-21 10:35:00,218.72,219.36,218.72,219.34,8872.0,218.3037,218.9425,218.3037,218.9225,8872.0
2025-04-21 10:40:00,219.24,219.51,218.08,218.36,17219.0,218.8227,219.0922,217.6649,217.9444,17219.0
2025-04-21 10:45:00,218.02,218.4,217.51,217.61,8750.0,217.605,217.9843,217.096,217.1958,8750.0
2025-04-21 10:50:00,217.45,217.75,217.25,217.63,2988.0,217.0361,217.3355,216.8365,217.2158,2988.0
2025-04-21 10:55:00,217.26,217.51,216.72,216.72,3220.0,216.8465,217.096,216.3075,216.3075,3220.0
2025-04-21 11:00:00,216.92,218.07,216.92,217.84,12834.0,216.5071,217.6549,216.5071,217.4254,12834.0
2025-04-21 11:05:00,217.9,218.01,217.49,217.59,2217.0,217.4853,217.595,217.076,217.1758,2217.0
2025-04-21 11:10:00,217.84,217.98,217.2,217.37,2000.0,217.4254,217.5651,216.7866,216.9563,2000.0
2025-04-21 11:15:00,217.37,217.53,216.9,217.45,3161.0,216.9563,217.116,216.4872,217.0361,3161.0
2025-04-21 11:20:00,217.24,217.24,216.77,216.99,2073.0,216.8265,216.8265,216.3574,216.577,2073.0
2025-04-21 11:25:00,216.93,217.1,216.32,216.59,3368.0,216.5171,216.6868,215.9083,216.1777,3368.0
2025-04-21 11:30:00,216.61,216.8,216.1,216.27,2971.0,216.1977,216.3873,215.6887,215.8584,2971.0
2025-04-21 11:35:00,216.38,217.06,216.38,216.85,7216.0,215.9681,216.6469,215.9681,216.4373,7216.0
2025-04-21 11:40:00,216.6,216.98,216.4,216.51,1230.0,216.1877,216.567,215.9881,216.0979,1230.0
2025-04-21 11:45:00,216.41,216.6,216.05,216.21,1400.0,215.9981,216.1877,215.6388,215.7985,1400.0
2025-04-21 11:50:00,215.88,216.11,215.84,216.11,1438.0,215.4691,215.6987,215.4292,215.6987,1438.0
2025-04-21 11:55:00,215.93,216.29,215.92,216.28,1314.0,215.519,215.8783,215.509,215.8683,1314.0
2025-04-21 12:00:00,216.11,216.18,215.8,215.98,3545.0,215.6987,215.7685,215.3892,215.5689,3545.0
2025-04-21 12:05:00,215.96,216.65,215.95,216.12,1415.0,215.5489,216.2376,215.539,215.7086,1415.0
2025-04-21 12:10:00,216.4,216.94,216.38,216.94,2014.0,215.9881,216.5271,215.9681,216.5271,2014.0
2025-04-21 12:15:00,216.73,216.93,216.52,216.75,2502.0,216.3175,216.5171,216.1079,216.3374,2502.0
2025-04-21 12:20:00,216.93,217.27,216.59,217.09,4157.0,216.5171,216.8565,216.1777,216.6768,4157.0
2025-04-21 12:25:00,216.82,216.92,216.72,216.73,1216.0,216.4073,216.5071,216.3075,216.3175,1216.0
2025-04-21 12:30:00,216.73,217.3,216.73,217.19,1549.0,216.3175,216.8864,216.3175,216.7766,1549.0
2025-04-21 12:35:00,217.06,217.32,217.06,217.29,1546.0,216.6469,216.9064,216.6469,216.8764,1546.0
2025-04-21 12:40:00,217.36,217.36,216.95,216.95,1732.0,216.9463,216.9463,216.5371,216.5371,1732.0
2025-04-21 12:45:00,216.95,217.06,216.5,216.65,11390.0,216.5371,216.6469,216.0879,216.2376,11390.0
2025-04-21 12:50:00,216.84,216.84,216.46,216.6,16762.0,216.4273,216.4273,216.048,216.1877,16762.0
2025-04-21 12:55:00,216.64,216.78,216.53,216.69,5168.0,216.2277,216.3674,216.1179,216.2776,5168.0
2025-04-21 13:00:00,216.69,216.89,215.99,216.17,39360.0,216.2776,216.4772,215.5789,215.7585,39360.0
2025-04-21 13:05:00,216.13,216.14,216.11,216.12,3300.0,215.7186,215.7286,215.6987,215.7086,3300.0
2025-04-21 13:10:00,215.89,216.1,215.76,215.9,3891.0,215.4791,215.6887,215.3493,215.4891,3891.0
2025-04-21 13:15:00,215.88,215.88,215.44,215.55,6616.0,215.4691,215.4691,215.0299,215.1397,6616.0
2025-04-21 13:20:00,215.55,215.88,215.35,215.35,5705.0,215.1397,215.4691,214.9401,214.9401,5705.0
2025-04-21 13:25:00,215.25,215.6,215.1,215.48,5312.0,214.8403,215.1896,214.6906,215.0699,5312.0
2025-04-21 13:30:00,215.54,215.91,215.28,215.32,8858.0,215.1297,215.499,214.8702,214.9102,8858.0
2025-04-21 13:35:00,215.5,215.66,215.29,215.32,4022.0,215.0898,215.2495,214.8802,214.9102,4022.0
2025-04-21 13:40:00,215.48,215.52,215.0,215.22,7615.0,215.0699,215.1098,214.5908,214.8104,7615.0
2025-04-21 13:45:00,215.3,215.31,214.37,214.61,9893.0,214.8902,214.9002,213.962,214.2015,9893.0
2025-04-21 13:50:00,214.55,214.96,214.37,214.65,8083.0,214.1416,214.5508,213.962,214.2414,8083.0
2025-04-21 13:55:00,214.65,214.99,214.65,214.87,7961.0,214.2414,214.5808,214.2414,214.461,7961.0
2025-04-21 14:00:00,214.68,214.86,214.5,214.77,6204.0,214.2714,214.451,214.0917,214.3612,6204.0
2025-04-21 14:05:00,214.77,214.78,214.02,214.06,5151.0,214.3612,214.3712,213.6126,213.6526,5151.0
2025-04-21 14:10:00,214.02,214.57,214.0,214.37,5997.0,213.6126,214.1616,213.5927,213.962,5997.0
2025-04-21 14:15:00,214.31,214.68,214.31,214.45,4001.0,213.9021,214.2714,213.9021,214.0418,4001.0
2025-04-21 14:20:00,214.48,214.97,214.37,214.88,7126.0,214.0718,214.5608,213.962,214.471,7126.0
2025-04-21 14:25:00,214.71,214.79,214.53,214.61,5175.0,214.3013,214.3812,214.1217,214.2015,5175.0
2025-04-21 14:30:00,214.78,214.92,214.55,214.73,5515.0,214.3712,214.5109,214.1416,214.3213,5515.0
2025-04-21 14:35:00,214.68,214.8,214.52,214.73,5529.0,214.2714,214.3912,214.1117,214.3213,5529.0
2025-04-21 14:40:00,214.54,214.72,213.75,213.89,7551.0,214.1316,214.3113,213.3432,213.4829,7551.0
2025-04-21 14:45:00,213.89,213.92,213.65,213.83,6508.0,213.4829,213.5128,213.2433,213.423,6508.0
2025-04-21 14:50:00,213.82,213.86,213.55,213.67,8087.0,213.413,213.4529,213.1435,213.2633,8087.0
2025-04-21 14:55:00,213.64,213.93,213.63,213.74,6130.0,213.2334,213.5228,213.2234,213.3332,6130.0
2025-04-21 15:00:00,213.73,214.17,213.72,213.95,7704.0,213.3232,213.7624,213.3132,213.5428,7704.0
2025-04-21 15:05:00,213.95,214.12,213.8,213.82,8442.0,213.5428,213.7124,213.3931,213.413,8442.0
2025-04-21 15:10:00,213.92,214.14,213.85,213.9,10207.0,213.5128,213.7324,213.443,213.4929,10207.0
2025-04-21 15:15:00,213.89,214.58,213.81,214.41,6337.0,213.4829,214.1716,213.403,214.0019,6337.0
2025-04-21 15:20:00,214.47,215.03,214.42,214.92,19984.0,214.0618,214.6207,214.0119,214.5109,19984.0
2025-04-21 15:25:00,214.92,215.04,214.29,214.42,16966.0,214.5109,214.6307,213.8821,214.0119,16966.0
2025-04-21 15:30:00,214.61,214.79,214.33,214.72,16241.0,214.2015,214.3812,213.922,214.3113,16241.0
2025-04-21 15:35:00,214.79,215.39,214.08,214.86,14718.0,214.3812,214.98,213.6725,214.451,14718.0
2025-04-21 15:40:00,214.97,215.19,214.72,214.8,16141.0,214.5608,214.7804,214.3113,214.3912,16141.0
2025-04-21 15:45:00,214.87,215.22,214.53,215.21,17988.0,214.461,214.8104,214.1217,214.8004,17988.0
2025-04-21 15:50:00,215.0,215.42,214.78,215.04,46096.0,214.5908,215.01,214.3712,214.6307,46096.0
2025-04-21 15:55:00,215.18,215.42,214.64,215.02,158236.0,214.7704,215.01,214.2315,214.6107,158236.0
2025-04-22 09:30:00,241.27,243.47,238.99,240.0,33659.0,240.8108,243.0066,238.5351,239.5432,33659.0
2025-04-22 09:35:00,237.48,240.93,232.72,239.4,63272.0,237.028,240.4714,232.277,238.9443,63272.0
2025-04-22 09:40:00,239.43,240.75,238.69,238.69,30734.0,238.9743,240.2918,238.2357,238.2357,30734.0
2025-04-22 09:45:00,238.71,241.24,237.13,238.62,28573.0,238.2556,240.7808,236.6787,238.1658,28573.0
2025-04-22 09:50:00,238.62,239.33,236.77,237.51,29970.0,238.1658,238.8745,236.3193,237.0579,29970.0
2025-04-22 09:55:00,237.59,240.47,237.48,239.0,14741.0,237.1378,240.0123,237.028,238.5451,14741.0
2025-04-22 10:00:00,239.06,239.73,238.82,239.03,7461.0,238.605,239.2737,238.3654,238.575,7461.0
2025-04-22 10:05:00,239.29,240.14,238.67,239.62,12257.0,238.8345,239.6829,238.2157,239.1639,12257.0
2025-04-22 10:10:00,239.62,241.39,239.6,241.11,24168.0,239.1639,240.9305,239.1439,240.6511,24168.0
2025-04-22 10:15:00,241.38,241.38,239.34,239.73,13057.0,240.9206,240.9206,238.8844,239.2737,13057.0
2025-04-22 10:20:00,239.25,239.83,238.72,239.52,15259.0,238.7946,239.3735,238.2656,239.0641,15259.0
2025-04-22 10:25:00,239.81,240.53,239.48,240.48,7704.0,239.3535,240.0722,239.0242,240.0223,7704.0
2025-04-22 10:30:00,240.44,241.46,240.37,240.91,11187.0,239.9824,241.0004,239.9125,240.4515,11187.0
2025-04-22 10:35:00,240.58,242.4,240.43,241.79,8050.0,240.1221,241.9386,239.9724,241.3298,8050.0
2025-04-22 10:40:00,241.66,241.85,240.82,241.08,3548.0,241.2,241.3897,240.3616,240.6211,3548.0
2025-04-22 10:45:00,240.93,241.3,240.56,240.82,4169.0,240.4714,240.8407,240.1021,240.3616,4169.0
2025-04-22 10:50:00,240.49,240.83,240.35,240.4,4392.0,240.0323,240.3716,239.8925,239.9424,4392.0
2025-04-22 10:55:00,240.56,242.87,240.56,242.71,9577.0,240.1021,242.4077,240.1021,242.248,9577.0
2025-04-22 11:00:00,242.73,243.3,242.73,243.29,4225.0,242.268,242.8369,242.268,242.8269,4225.0
2025-04-22 11:05:00,243.17,243.61,242.64,243.61,5359.0,242.7072,243.1463,242.1782,243.1463,5359.0
2025-04-22 11:10:00,243.63,244.26,243.5,243.72,10432.0,243.1663,243.7951,243.0365,243.2561,10432.0
2025-04-22 11:15:00,243.72,243.94,243.28,243.94,5760.0,243.2561,243.4757,242.8169,243.4757,5760.0
2025-04-22 11:20:00,243.79,243.85,243.42,243.62,9439.0,243.326,243.3859,242.9567,243.1563,9439.0
2025-04-22 11:25:00,243.74,244.13,243.6,243.95,3293.0,243.2761,243.6653,243.1363,243.4857,3293.0
2025-04-22 11:30:00,243.76,244.34,243.67,244.3,3912.0,243.296,243.8749,243.2062,243.835,3912.0
2025-04-22 11:35:00,244.27,244.95,244.05,244.64,19253.0,243.8051,244.4838,243.5855,244.1744,19253.0
2025-04-22 11:40:00,244.64,244.69,243.61,243.62,11017.0,244.1744,244.2243,243.1463,243.1563,11017.0
2025-04-22 11:45:00,243.58,243.72,242.7,242.92,5425.0,243.1164,243.2561,242.238,242.4576,5425.0
2025-04-22 11:50:00,242.71,244.02,242.47,243.81,8214.0,242.248,243.5555,242.0085,243.3459,8214.0
2025-04-22 11:55:00,243.81,245.06,243.46,244.57,12463.0,243.3459,244.5936,242.9966,244.1045,12463.0
2025-04-22 12:00:00,244.52,245.79,244.51,245.5,5617.0,244.0546,245.3222,244.0446,245.0327,5617.0
2025-04-22 12:05:00,245.37,246.07,245.37,245.69,2827.0,244.903,245.6016,244.903,245.2224,2827.0
2025-04-22 12:10:00,245.9,246.09,245.22,245.34,6361.0,245.432,245.6216,244.7533,244.873,6361.0
2025-04-22 12:15:00,245.35,245.78,244.85,245.6,9658.0,244.883,245.3122,244.384,245.1325,9658.0
2025-04-22 12:20:00,245.98,247.95,245.97,247.95,8126.0,245.5118,247.4781,245.5018,247.4781,8126.0
2025-04-22 12:25:00,247.76,248.82,247.57,247.89,15288.0,247.2884,248.3464,247.0988,247.4182,15288.0
2025-04-22 12:30:00,247.75,247.75,246.64,246.93,8250.0,247.2784,247.2784,246.1705,246.46,8250.0
2025-04-22 12:35:00,246.56,246.82,246.45,246.58,3081.0,246.0907,246.3502,245.9809,246.1107,3081.0
2025-04-22 12:40:00,246.68,247.17,246.46,246.8,5176.0,246.2105,246.6995,245.9909,246.3302,5176.0
2025-04-22 12:45:00,246.55,246.76,245.94,246.45,4841.0,246.0807,246.2903,245.4719,245.9809,4841.0
2025-04-22 12:50:00,246.46,246.47,245.91,245.91,3509.0,245.9909,246.0009,245.4419,245.4419,3509.0
2025-04-22 12:55:00,246.45,246.72,246.09,246.37,4879.0,245.9809,246.2504,245.6216,245.9011,4879.0
2025-04-22 13:00:00,246.31,246.37,246.01,246.17,2947.0,245.8412,245.9011,245.5417,245.7014,2947.0
2025-04-22 13:05:00,246.26,247.0,246.14,246.51,10022.0,245.7913,246.5299,245.6715,246.0408,10022.0
2025-04-22 13:10:00,246.48,246.48,245.77,245.77,5766.0,246.0109,246.0109,245.3022,245.3022,5766.0
2025-04-22 13:15:00,245.74,245.98,245.04,245.86,8723.0,245.2723,245.5118,244.5736,245.392,8723.0
2025-04-22 13:20:00,245.71,245.71,244.35,244.35,8023.0,245.2423,245.2423,243.8849,243.8849,8023.0
2025-04-22 13:25:00,244.32,244.98,243.65,244.14,8448.0,243.855,244.5137,243.1862,243.6753,8448.0
2025-04-22 13:30:00,244.18,244.97,243.92,244.37,7513.0,243.7152,244.5037,243.4557,243.9049,7513.0
2025-04-22 13:35:00,244.56,245.09,244.37,244.8,8591.0,244.0945,244.6235,243.9049,244.3341,8591.0
2025-04-22 13:40:00,244.84,244.84,244.39,244.57,4354.0,244.374,244.374,243.9248,244.1045,4354.0
2025-04-22 13:45:00,244.6,244.84,243.94,244.13,5223.0,244.1344,244.374,243.4757,243.6653,5223.0
2025-04-22 13:50:00,243.88,244.45,243.5,244.45,6385.0,243.4158,243.9847,243.0365,243.9847,6385.0
2025-04-22 13:55:00,244.31,244.44,243.38,243.38,5803.0,243.845,243.9747,242.9168,242.9168,5803.0
2025-04-22 14:00:00,243.38,243.62,242.87,243.31,8875.0,242.9168,243.1563,242.4077,242.8469,8875.0
2025-04-22 14:05:00,243.47,244.2,243.42,243.56,4676.0,243.0066,243.7352,242.9567,243.0964,4676.0
2025-04-22 14:10:00,243.56,243.61,243.18,243.42,8499.0,243.0964,243.1463,242.7171,242.9567,8499.0
2025-04-22 14:15:00,243.19,243.66,243.19,243.62,7033.0,242.7271,243.1962,242.7271,243.1563,7033.0
2025-04-22 14:20:00,243.53,243.93,243.27,243.93,4526.0,243.0665,243.4657,242.807,243.4657,4526.0
2025-04-22 14:25:00,243.96,244.55,243.79,244.55,2657.0,243.4957,244.0845,243.326,244.0845,2657.0
2025-04-22 14:30:00,244.5,244.88,244.25,244.6,9911.0,244.0346,244.4139,243.7851,244.1344,9911.0
2025-04-22 14:35:00,244.44,245.16,244.23,244.93,5205.0,243.9747,244.6934,243.7651,244.4638,5205.0
2025-04-22 14:40:00,244.91,245.36,244.91,245.04,7133.0,244.4438,244.893,244.4438,244.5736,7133.0
2025-04-22 14:45:00,245.04,245.23,244.8,245.05,3758.0,244.5736,244.7632,244.3341,244.5836,3758.0
2025-04-22 14:50:00,245.12,245.32,244.67,244.7,8631.0,244.6534,244.8531,244.2043,244.2342,8631.0
2025-04-22 14:55:00,244.62,245.32,244.35,245.0,18987.0,244.1544,244.8531,243.8849,244.5337,18987.0
2025-04-22 15:00:00,244.92,245.05,244.34,244.82,6972.0,244.4538,244.5836,243.8749,244.354,6972.0
2025-04-22 15:05:00,244.96,245.12,244.74,244.78,5736.0,244.4937,244.6534,244.2742,244.3141,5736.0
2025-04-22 15:10:00,244.8,244.8,244.25,244.25,6713.0,244.3341,244.3341,243.7851,243.7851,6713.0
2025-04-22 15:15:00,244.39,244.39,243.82,243.91,9358.0,243.9248,243.9248,243.3559,243.4457,9358.0
2025-04-22 15:20:00,244.05,244.16,242.86,243.13,16481.0,243.5855,243.6953,242.3977,242.6672,16481.0
2025-04-22 15:25:00,243.13,244.41,243.13,244.15,13907.0,242.6672,243.9448,242.6672,243.6853,13907.0
2025-04-22 15:30:00,244.02,244.63,244.0,244.56,12625.0,243.5555,244.1644,243.5356,244.0945,12625.0
2025-04-22 15:35:00,244.56,245.38,244.18,245.37,14065.0,244.0945,244.9129,243.7152,244.903,14065.0
2025-04-22 15:40:00,245.21,246.76,245.2,246.31,26896.0,244.7433,246.2903,244.7333,245.8412,26896.0
2025-04-22 15:45:00,246.31,246.85,245.77,246.85,22604.0,245.8412,246.3801,245.3022,246.3801,22604.0
2025-04-22 15:50:00,246.49,246.7,245.28,245.73,54736.0,246.0208,246.2304,244.8131,245.2623,54736.0
2025-04-22 15:55:00,245.6,246.18,244.91,244.91,123480.0,245.1325,245.7114,244.4438,244.4438,123480.0
2025-04-23 09:30:00,248.88,249.5,247.56,248.38,23787.0,248.4063,249.0251,247.0888,247.9072,23787.0
2025-04-23 09:35:00,248.99,250.61,247.71,250.51,4091.0,248.5161,250.133,247.2385,250.0332,4091.0
2025-04-23 09:40:00,250.01,251.99,250.01,250.54,6383.0,249.5341,251.5104,249.5341,250.0631,6383.0
2025-04-23 09:45:00,250.38,252.27,250.38,251.39,2678.0,249.9034,251.7898,249.9034,250.9115,2678.0
2025-04-23 09:50:00,251.6,252.8,251.14,252.8,5425.0,251.1211,252.3188,250.662,252.3188,5425.0
2025-04-23 09:55:00,252.33,252.54,251.52,252.0,3122.0,251.8497,252.0593,251.0413,251.5203,3122.0
2025-04-23 10:00:00,251.99,252.81,251.13,252.44,8190.0,251.5104,252.3288,250.652,251.9595,8190.0
2025-04-23 10:05:00,252.32,253.52,251.63,253.04,11672.0,251.8397,253.0375,251.1511,252.5584,11672.0
2025-04-23 10:10:00,253.02,253.31,252.62,252.92,4851.0,252.5384,252.8279,252.1392,252.4386,4851.0
2025-04-23 10:15:00,253.33,253.37,251.73,252.86,5456.0,252.8478,252.8877,251.2509,252.3787,5456.0
2025-04-23 10:20:00,253.04,253.04,252.18,252.69,5446.0,252.5584,252.5584,251.7,252.209,5446.0
2025-04-23 10:25:00,252.69,253.81,252.43,253.58,1800.0,252.209,253.3269,251.9495,253.0973,1800.0
2025-04-23 10:30:00,253.75,254.42,253.75,254.06,3799.0,253.267,253.9357,253.267,253.5764,3799.0
2025-04-23 10:35:00,254.06,254.42,253.68,254.4,4621.0,253.5764,253.9357,253.1971,253.9158,4621.0
2025-04-23 10:40:00,254.17,254.91,254.17,254.46,6682.0,253.6862,254.4248,253.6862,253.9757,6682.0
2025-04-23 10:45:00,254.68,255.41,254.46,254.6,8212.0,254.1952,254.9239,253.9757,254.1154,8212.0
2025-04-23 10:50:00,254.41,254.61,253.33,253.46,5160.0,253.9258,254.1254,252.8478,252.9776,5160.0
2025-04-23 10:55:00,252.67,253.39,252.67,252.72,3131.0,252.1891,252.9077,252.1891,252.239,3131.0
2025-04-23 11:00:00,252.69,252.95,251.65,252.2,7721.0,252.209,252.4685,251.171,251.72,7721.0
2025-04-23 11:05:00,251.92,252.05,251.38,251.39,2106.0,251.4405,251.5703,250.9015,250.9115,2106.0
2025-04-23 11:10:00,251.27,251.33,250.9,251.19,2052.0,250.7917,250.8516,250.4224,250.7119,2052.0
2025-04-23 11:15:00,251.3,251.3,250.71,250.84,3146.0,250.8217,250.8217,250.2328,250.3626,3146.0
2025-04-23 11:20:00,250.79,251.36,250.09,250.83,7166.0,250.3127,250.8816,249.614,250.3526,7166.0
2025-04-23 11:25:00,250.83,251.06,250.44,251.06,4768.0,250.3526,250.5821,249.9633,250.5821,4768.0
2025-04-23 11:30:00,250.8,250.95,249.26,249.26,25899.0,250.3226,250.4723,248.7856,248.7856,25899.0
2025-04-23 11:35:00,249.26,249.91,249.19,249.91,3488.0,248.7856,249.4343,248.7157,249.4343,3488.0
2025-04-23 11:40:00,249.95,250.03,249.28,249.28,1219.0,249.4742,249.5541,248.8055,248.8055,1219.0
2025-04-23 11:45:00,249.32,249.32,246.88,247.26,3560.0,248.8454,248.8454,246.4101,246.7894,3560.0
2025-04-23 11:50:00,247.21,248.05,247.14,247.4,6696.0,246.7395,247.5779,246.6696,246.9291,6696.0
2025-04-23 11:55:00,247.4,248.1,247.4,247.9,6597.0,246.9291,247.6278,246.9291,247.4282,6597.0
2025-04-23 12:00:00,247.86,248.58,247.57,248.58,12201.0,247.3882,248.1069,247.0988,248.1069,12201.0
2025-04-23 12:05:00,249.14,249.19,247.83,248.05,4016.0,248.6658,248.7157,247.3583,247.5779,4016.0
2025-04-23 12:10:00,248.28,248.94,248.28,248.93,5871.0,247.8074,248.4662,247.8074,248.4562,5871.0
2025-04-23 12:15:00,248.61,248.99,248.11,248.11,7860.0,248.1368,248.5161,247.6378,247.6378,7860.0
2025-04-23 12:20:00,248.25,248.25,247.69,247.8,5929.0,247.7775,247.7775,247.2186,247.3283,5929.0
2025-04-23 12:25:00,247.73,248.78,247.73,248.53,11901.0,247.2585,248.3065,247.2585,248.057,11901.0
2025-04-23 12:30:00,248.73,249.74,248.73,249.74,13946.0,248.2566,249.2646,248.2566,249.2646,13946.0
2025-04-23 12:35:00,249.79,250.06,249.54,249.74,6242.0,249.3146,249.584,249.065,249.2646,6242.0
2025-04-23 12:40:00,249.74,250.12,249.65,249.91,3831.0,249.2646,249.6439,249.1748,249.4343,3831.0
2025-04-23 12:45:00,249.91,249.91,249.12,249.3,8842.0,249.4343,249.4343,248.6458,248.8255,8842.0
2025-04-23 12:50:00,249.3,250.0,249.3,250.0,6649.0,248.8255,249.5242,248.8255,249.5242,6649.0
2025-04-23 12:55:00,249.9,251.13,249.84,251.11,8607.0,249.4243,250.652,249.3645,250.632,8607.0
2025-04-23 13:00:00,250.77,251.21,250.12,250.7,8831.0,250.2927,250.7319,249.6439,250.2228,8831.0
2025-04-23 13:05:00,251.02,251.34,250.92,251.11,7538.0,250.5422,250.8616,250.4424,250.632,7538.0
2025-04-23 13:10:00,251.17,251.26,250.93,251.09,3857.0,250.6919,250.7818,250.4524,250.6121,3857.0
2025-04-23 13:15:00,251.38,251.47,251.11,251.47,4504.0,250.9015,250.9914,250.632,250.9914,4504.0
2025-04-23 13:20:00,251.38,252.14,251.32,251.9,7493.0,250.9015,251.6601,250.8416,251.4205,7493.0
2025-04-23 13:25:00,251.58,252.08,251.45,251.46,11883.0,251.1011,251.6002,250.9714,250.9814,11883.0
2025-04-23 13:30:00,251.49,251.72,250.75,250.96,6138.0,251.0113,251.2409,250.2727,250.4823,6138.0
2025-04-23 13:35:00,250.06,250.42,249.95,250.3,4717.0,249.584,249.9434,249.4742,249.8236,4717.0
2025-04-23 13:40:00,250.16,250.22,249.73,250.19,2223.0,249.6838,249.7437,249.2547,249.7138,2223.0
2025-04-23 13:45:00,250.19,250.19,249.73,249.98,2441.0,249.7138,249.7138,249.2547,249.5042,2441.0
2025-04-23 13:50:00,249.99,250.62,249.72,250.53,5081.0,249.5142,250.143,249.2447,250.0531,5081.0
2025-04-23 13:55:00,250.64,250.79,250.24,250.26,2499.0,250.1629,250.3127,249.7637,249.7837,2499.0
2025-04-23 14:00:00,250.55,250.62,249.89,250.41,4123.0,250.0731,250.143,249.4144,249.9334,4123.0
2025-04-23 14:05:00,250.43,250.6,248.98,249.11,22714.0,249.9533,250.123,248.5061,248.6358,22714.0
2025-04-23 14:10:00,249.11,249.66,249.0,249.0,5256.0,248.6358,249.1848,248.5261,248.5261,5256.0
2025-04-23 14:15:00,249.16,249.5,249.03,249.06,1567.0,248.6858,249.0251,248.556,248.5859,1567.0
2025-04-23 14:20:00,249.36,249.87,248.86,249.45,3907.0,248.8854,249.3944,248.3863,248.9752,3907.0
2025-04-23 14:25:00,249.03,249.33,248.84,249.03,2205.0,248.556,248.8554,248.3664,248.556,2205.0
2025-04-23 14:30:00,248.98,249.59,248.98,249.41,2575.0,248.5061,249.1149,248.5061,248.9353,2575.0
2025-04-23 14:35:00,249.43,249.72,249.3,249.72,4797.0,248.9552,249.2447,248.8255,249.2447,4797.0
2025-04-23 14:40:00,249.62,249.66,249.15,249.15,4709.0,249.1449,249.1848,248.6758,248.6758,4709.0
2025-04-23 14:45:00,249.11,249.54,249.09,249.33,2261.0,248.6358,249.065,248.6159,248.8554,2261.0
2025-04-23 14:50:00,249.32,249.33,248.59,248.7,2012.0,248.8454,248.8554,248.1168,248.2266,2012.0
2025-04-23 14:55:00,248.79,249.3,248.65,248.68,5257.0,248.3165,248.8255,248.1767,248.2067,5257.0
2025-04-23 15:00:00,248.68,249.07,248.22,248.22,2746.0,248.2067,248.5959,247.7475,247.7475,2746.0
2025-04-23 15:05:00,248.51,248.54,248.29,248.29,1279.0,248.037,248.0669,247.8174,247.8174,1279.0
2025-04-23 15:10:00,248.25,248.71,248.08,248.17,4140.0,247.7775,248.2366,247.6078,247.6976,4140.0
2025-04-23 15:15:00,248.28,248.42,247.9,248.13,13914.0,247.8074,247.9472,247.4282,247.6577,13914.0
2025-04-23 15:20:00,248.25,248.29,247.74,247.76,8015.0,247.7775,247.8174,247.2685,247.2884,8015.0
2025-04-23 15:25:00,247.96,248.49,247.81,248.24,5548.0,247.488,248.017,247.3383,247.7675,5548.0
2025-04-23 15:30:00,248.11,248.79,248.11,248.12,5329.0,247.6378,248.3165,247.6378,247.6477,5329.0
2025-04-23 15:35:00,248.22,248.3,247.62,248.1,10438.0,247.7475,247.8274,247.1487,247.6278,10438.0
2025-04-23 15:40:00,247.98,248.63,247.98,248.25,14117.0,247.508,248.1568,247.508,247.7775,14117.0
2025-04-23 15:45:00,248.27,248.57,247.75,248.48,18597.0,247.7974,248.0969,247.2784,248.007,18597.0
2025-04-23 15:50:00,248.66,249.73,248.26,249.62,33046.0,248.1867,249.2547,247.7875,249.1449,33046.0
2025-04-23 15:55:00,249.5,249.83,249.09,249.17,110286.0,249.0251,249.3545,248.6159,248.6957,110286.0
2025-04-24 09:30:00,251.65,251.65,248.54,248.54,11082.0,251.171,251.171,248.0669,248.0669,11082.0
2025-04-24 09:35:00,247.11,248.06,247.01,247.9,5263.0,246.6397,247.5878,246.5398,247.4282,5263.0
2025-04-24 09:40:00,248.09,249.49,248.09,249.01,3010.0,247.6178,249.0151,247.6178,248.536,3010.0
2025-04-24 09:45:00,249.01,249.14,248.54,248.54,2869.0,248.536,248.6658,248.0669,248.0669,2869.0
2025-04-24 09:50:00,249.12,249.75,249.06,249.42,2767.0,248.6458,249.2746,248.5859,248.9453,2767.0
2025-04-24 09:55:00,249.15,249.27,248.57,248.57,2258.0,248.6758,248.7955,248.0969,248.0969,2258.0
2025-04-24 10:00:00,248.45,250.49,248.45,250.49,4907.0,247.9771,250.0132,247.9771,250.0132,4907.0
2025-04-24 10:05:00,250.49,251.49,250.49,251.4,2431.0,250.0132,251.0113,250.0132,250.9215,2431.0
2025-04-24 10:10:00,251.19,252.05,250.92,250.92,8339.0,250.7119,251.5703,250.4424,250.4424,8339.0
2025-04-24 10:15:00,250.78,251.28,249.96,251.28,1790.0,250.3027,250.8017,249.4842,250.8017,1790.0
2025-04-24 10:20:00,251.32,251.72,251.32,251.72,1000.0,250.8416,251.2409,250.8416,251.2409,1000.0
2025-04-24 10:25:00,251.9,252.19,251.9,252.18,1600.0,251.4205,251.71,251.4205,251.7,1600.0
2025-04-24 10:30:00,252.4,253.25,252.33,252.68,3026.0,251.9196,252.768,251.8497,252.1991,3026.0
2025-04-24 10:35:00,252.95,253.63,252.7,253.59,2142.0,252.4685,253.1472,252.219,253.1073,2142.0
2025-04-24 10:40:00,253.76,254.11,253.58,253.76,7037.0,253.277,253.6263,253.0973,253.277,7037.0
2025-04-24 10:45:00,253.79,254.1,253.65,253.91,5091.0,253.3069,253.6164,253.1672,253.4267,5091.0
2025-04-24 10:50:00,253.81,254.17,253.66,254.09,2325.0,253.3269,253.6862,253.1772,253.6064,2325.0
2025-04-24 10:55:00,254.16,254.32,254.05,254.31,2222.0,253.6762,253.8359,253.5664,253.826,2222.0
2025-04-24 11:00:00,254.29,254.99,254.06,254.99,5847.0,253.806,254.5047,253.5764,254.5047,5847.0
2025-04-24 11:05:00,255.0,255.4,254.67,254.87,6185.0,254.5146,254.9139,254.1853,254.3849,6185.0
2025-04-24 11:10:00,254.66,255.05,254.41,254.81,2630.0,254.1753,254.5645,253.9258,254.325,2630.0
2025-04-24 11:15:00,254.99,254.99,254.41,254.75,3046.0,254.5047,254.5047,253.9258,254.2651,3046.0
2025-04-24 11:20:00,254.65,254.72,254.2,254.2,3534.0,254.1653,254.2352,253.7162,253.7162,3534.0
2025-04-24 11:25:00,254.59,254.8,254.43,254.67,4803.0,254.1054,254.315,253.9457,254.1853,4803.0
2025-04-24 11:30:00,254.3,254.61,254.08,254.61,4464.0,253.816,254.1254,253.5964,254.1254,4464.0
2025-04-24 11:35:00,254.49,254.7,254.46,254.61,3208.0,254.0056,254.2152,253.9757,254.1254,3208.0
2025-04-24 11:40:00,254.61,254.96,254.0,254.04,8941.0,254.1254,254.4747,253.5165,253.5565,8941.0
2025-04-24 11:45:00,254.02,254.43,254.01,254.26,3901.0,253.5365,253.9457,253.5265,253.776,3901.0
2025-04-24 11:50:00,253.88,254.52,253.77,254.52,5868.0,253.3968,254.0356,253.287,254.0356,5868.0
2025-04-24 11:55:00,254.55,254.63,253.78,253.9,5685.0,254.0655,254.1453,253.297,253.4167,5685.0
2025-04-24 12:00:00,254.08,254.43,254.04,254.43,2562.0,253.5964,253.9457,253.5565,253.9457,2562.0
2025-04-24 12:05:00,254.32,255.06,254.14,255.06,7694.0,253.8359,254.5745,253.6563,254.5745,7694.0
2025-04-24 12:10:00,254.9,255.31,254.9,255.31,2053.0,254.4148,254.824,254.4148,254.824,2053.0
2025-04-24 12:15:00,255.23,255.82,255.23,255.61,1718.0,254.7442,255.3331,254.7442,255.1235,1718.0
2025-04-24 12:20:00,255.84,256.25,255.84,256.25,5432.0,255.353,255.7623,255.353,255.7623,5432.0
2025-04-24 12:25:00,256.01,256.94,255.88,256.63,18642.0,255.5227,256.4509,255.393,256.1415,18642.0
2025-04-24 12:30:00,256.65,257.07,256.46,257.04,12620.0,256.1615,256.5807,255.9719,256.5508,12620.0
2025-04-24 12:35:00,257.04,257.3,256.99,257.08,4405.0,256.5508,256.8103,256.5008,256.5907,4405.0
2025-04-24 12:40:00,257.12,257.57,257.09,257.57,2632.0,256.6306,257.0797,256.6007,257.0797,2632.0
2025-04-24 12:45:00,257.45,257.5,257.1,257.11,7567.0,256.96,257.0099,256.6106,256.6206,7567.0
2025-04-24 12:50:00,257.1,257.25,256.79,256.97,6063.0,256.6106,256.7604,256.3012,256.4809,6063.0
2025-04-24 12:55:00,256.85,257.28,256.8,256.81,7313.0,256.3611,256.7903,256.3112,256.3212,7313.0
2025-04-24 13:00:00,256.77,257.12,256.49,256.82,6318.0,256.2813,256.6306,256.0018,256.3312,6318.0
2025-04-24 13:05:00,256.7,256.73,256.46,256.71,1400.0,256.2114,256.2413,255.9719,256.2214,1400.0
2025-04-24 13:10:00,256.65,257.23,256.6,257.23,13198.0,256.1615,256.7404,256.1116,256.7404,13198.0
2025-04-24 13:15:00,257.25,257.72,256.95,257.25,14532.0,256.7604,257.2295,256.4609,256.7604,14532.0
2025-04-24 13:20:00,257.24,257.76,257.22,257.47,6285.0,256.7504,257.2694,256.7304,256.9799,6285.0
2025-04-24 13:25:00,257.48,257.87,257.37,257.74,4319.0,256.9899,257.3792,256.8801,257.2494,4319.0
2025-04-24 13:30:00,257.6,257.85,257.36,257.37,3724.0,257.1097,257.3592,256.8701,256.8801,3724.0
2025-04-24 13:35:00,257.55,257.72,257.15,257.42,5577.0,257.0598,257.2295,256.6605,256.93,5577.0
2025-04-24 13:40:00,257.42,257.65,257.21,257.65,10545.0,256.93,257.1596,256.7204,257.1596,10545.0
2025-04-24 13:45:00,257.43,257.75,257.29,257.54,4349.0,256.94,257.2594,256.8003,257.0498,4349.0
2025-04-24 13:50:00,257.39,258.0,257.37,257.99,3522.0,256.9001,257.5089,256.8801,257.4989,3522.0
2025-04-24 13:55:00,257.99,258.08,257.69,257.79,5351.0,257.4989,257.5888,257.1995,257.2993,5351.0
2025-04-24 14:00:00,257.62,258.07,257.62,257.93,1795.0,257.1297,257.5788,257.1297,257.4391,1795.0
2025-04-24 14:05:00,257.99,258.14,257.48,257.48,4801.0,257.4989,257.6487,256.9899,256.9899,4801.0
2025-04-24 14:10:00,257.47,257.47,257.03,257.22,2700.0,256.9799,256.9799,256.5408,256.7304,2700.0
2025-04-24 14:15:00,257.24,257.39,257.0,257.34,3594.0,256.7504,256.9001,256.5108,256.8502,3594.0
2025-04-24 14:20:00,257.32,257.34,256.98,257.34,4241.0,256.8302,256.8502,256.4909,256.8502,4241.0
2025-04-24 14:25:00,257.22,257.26,257.01,257.26,1422.0,256.7304,256.7703,256.5208,256.7703,1422.0
2025-04-24 14:30:00,257.34,257.62,257.33,257.61,3200.0,256.8502,257.1297,256.8402,257.1197,3200.0
2025-04-24 14:35:00,257.61,257.94,257.6,257.63,5053.0,257.1197,257.449,257.1097,257.1396,5053.0
2025-04-24 14:40:00,257.69,257.76,257.48,257.74,1656.0,257.1995,257.2694,256.9899,257.2494,1656.0
2025-04-24 14:45:00,257.7,257.79,257.52,257.7,4608.0,257.2095,257.2993,257.0298,257.2095,4608.0
2025-04-24 14:50:00,257.65,257.71,257.5,257.71,2477.0,257.1596,257.2195,257.0099,257.2195,2477.0
2025-04-24 14:55:00,257.63,257.63,257.17,257.43,3656.0,257.1396,257.1396,256.6805,256.94,3656.0
2025-04-24 15:00:00,257.39,257.46,256.94,256.99,3141.0,256.9001,256.97,256.4509,256.5008,3141.0
2025-04-24 15:05:00,257.16,257.26,256.96,257.13,2258.0,256.6705,256.7703,256.4709,256.6406,2258.0
2025-04-24 15:10:00,257.13,257.32,256.9,257.32,10273.0,256.6406,256.8302,256.411,256.8302,10273.0
2025-04-24 15:15:00,257.24,257.68,257.18,257.19,7109.0,256.7504,257.1895,256.6905,256.7005,7109.0
2025-04-24 15:20:00,257.17,257.57,257.17,257.22,5446.0,256.6805,257.0797,256.6805,256.7304,5446.0
2025-04-24 15:25:00,257.32,257.58,257.06,257.06,7055.0,256.8302,257.0897,256.5707,256.5707,7055.0
2025-04-24 15:30:00,257.18,257.4,257.0,257.15,6544.0,256.6905,256.9101,256.5108,256.6605,6544.0
2025-04-24 15:35:00,257.06,257.74,256.91,257.63,13421.0,256.5707,257.2494,256.421,257.1396,13421.0
2025-04-24 15:40:00,257.57,258.04,257.57,257.85,7490.0,257.0797,257.5489,257.0797,257.3592,7490.0
2025-04-24 15:45:00,258.0,258.38,258.0,258.21,12877.0,257.5089,257.8882,257.5089,257.7185,12877.0
2025-04-24 15:50:00,258.27,258.5,257.73,258.3,29643.0,257.7784,258.008,257.2394,257.8084,29643.0
2025-04-24 15:55:00,258.25,258.27,257.27,257.3,107289.0,257.7585,257.7784,256.7803,256.8103,107289.0
2025-04-25 09:30:00,257.92,259.27,257.47,258.98,14105.0,257.4291,258.7765,256.9799,258.4871,14105.0
2025-04-25 09:35:00,258.79,259.83,258.39,258.73,4264.0,258.2974,259.3354,257.8982,258.2375,4264.0
2025-04-25 09:40:00,258.91,258.94,257.54,257.77,2223.0,258.4172,258.4471,257.0498,257.2794,2223.0
2025-04-25 09:45:00,257.69,257.96,256.75,257.04,5390.0,257.1995,257.469,256.2613,256.5508,5390.0
2025-04-25 09:50:00,257.25,257.55,256.93,257.38,2168.0,256.7604,257.0598,256.441,256.8901,2168.0
2025-04-25 09:55:00,257.43,257.57,256.54,256.72,9805.0,256.94,257.0797,256.0517,256.2314,9805.0
2025-04-25 10:00:00,256.85,257.91,256.85,257.49,7210.0,256.3611,257.4191,256.3611,256.9999,7210.0
2025-04-25 10:05:00,257.25,257.75,256.9,257.66,6997.0,256.7604,257.2594,256.411,257.1696,6997.0
2025-04-25 10:10:00,257.34,257.46,256.93,257.27,8271.0,256.8502,256.97,256.441,256.7803,8271.0
2025-04-25 10:15:00,257.31,257.6,256.93,257.45,6130.0,256.8202,257.1097,256.441,256.96,6130.0
2025-04-25 10:20:00,257.45,257.46,256.69,257.0,10682.0,256.96,256.97,256.2014,256.5108,10682.0
2025-04-25 10:25:00,256.98,256.98,256.42,256.73,17855.0,256.4909,256.4909,255.9319,256.2413,17855.0
2025-04-25 10:30:00,256.84,257.13,256.43,256.97,15264.0,256.3511,256.6406,255.9419,256.4809,15264.0
2025-04-25 10:35:00,257.3,257.83,257.27,257.75,3300.0,256.8103,257.3393,256.7803,257.2594,3300.0
2025-04-25 10:40:00,257.75,258.29,257.74,258.26,2602.0,257.2594,257.7984,257.2494,257.7684,2602.0
2025-04-25 10:45:00,258.21,258.6,258.03,258.53,3406.0,257.7185,258.1078,257.5389,258.0379,3406.0
2025-04-25 10:50:00,258.42,258.5,257.71,257.74,4883.0,257.9281,258.008,257.2195,257.2494,4883.0
2025-04-25 10:55:00,257.58,257.65,256.75,257.07,13417.0,257.0897,257.1596,256.2613,256.5807,13417.0
2025-04-25 11:00:00,256.97,257.03,256.67,257.03,8978.0,256.4809,256.5408,256.1815,256.5408,8978.0
2025-04-25 11:05:00,257.0,257.05,256.8,256.92,6199.0,256.5108,256.5607,256.3112,256.431,6199.0
2025-04-25 11:10:00,256.99,257.04,256.66,256.84,15937.0,256.5008,256.5508,256.1715,256.3511,15937.0
2025-04-25 11:15:00,256.83,256.86,256.42,256.65,19428.0,256.3412,256.3711,255.9319,256.1615,19428.0
2025-04-25 11:20:00,256.72,257.07,256.65,256.78,17647.0,256.2314,256.5807,256.1615,256.2912,17647.0
2025-04-25 11:25:00,256.53,256.53,255.86,255.87,2591.0,256.0417,256.0417,255.373,255.383,2591.0
2025-04-25 11:30:00,256.06,256.33,256.0,256.07,2932.0,255.5726,255.8421,255.5127,255.5826,2932.0
2025-04-25 11:35:00,255.96,256.08,255.7,256.08,2357.0,255.4728,255.5926,255.2133,255.5926,2357.0
2025-04-25 11:40:00,256.14,256.28,255.56,255.56,3078.0,255.6525,255.7922,255.0736,255.0736,3078.0
2025-04-25 11:45:00,255.69,255.77,255.64,255.77,900.0,255.2033,255.2832,255.1534,255.2832,900.0
2025-04-25 11:50:00,255.8,255.98,255.67,255.72,3215.0,255.3131,255.4928,255.1834,255.2333,3215.0
2025-04-25 11:55:00,255.68,255.99,255.53,255.99,1937.0,255.1933,255.5028,255.0436,255.5028,1937.0
2025-04-25 12:00:00,255.84,256.07,255.79,255.86,1801.0,255.353,255.5826,255.3031,255.373,1801.0
2025-04-25 12:05:00,255.74,256.16,255.74,256.12,2810.0,255.2532,255.6724,255.2532,255.6325,2810.0
2025-04-25 12:10:00,256.12,256.54,256.05,256.54,4171.0,255.6325,256.0517,255.5626,256.0517,4171.0
2025-04-25 12:15:00,256.56,256.69,256.42,256.68,3431.0,256.0717,256.2014,255.9319,256.1914,3431.0
2025-04-25 12:20:00,256.77,257.0,256.77,256.98,2050.0,256.2813,256.5108,256.2813,256.4909,2050.0
2025-04-25 12:25:00,256.98,257.02,256.8,256.8,7582.0,256.4909,256.5308,256.3112,256.3112,7582.0
2025-04-25 12:30:00,256.87,256.88,256.77,256.88,1000.0,256.3811,256.3911,256.2813,256.3911,1000.0
2025-04-25 12:35:00,256.86,256.97,256.7,256.7,3320.0,256.3711,256.4809,256.2114,256.2114,3320.0
2025-04-25 12:40:00,256.7,256.97,256.7,256.84,2705.0,256.2114,256.4809,256.2114,256.3511,2705.0
2025-04-25 12:45:00,256.88,256.88,256.33,256.33,4014.0,256.3911,256.3911,255.8421,255.8421,4014.0
2025-04-25 12:50:00,256.48,256.48,255.94,256.06,4140.0,255.9918,255.9918,255.4528,255.5726,4140.0
2025-04-25 12:55:00,256.06,256.06,255.81,255.97,4199.0,255.5726,255.5726,255.3231,255.4828,4199.0
2025-04-25 13:00:00,255.92,256.33,255.78,256.15,9075.0,255.4329,255.8421,255.2932,255.6624,9075.0
2025-04-25 13:05:00,256.11,256.16,256.0,256.06,2998.0,255.6225,255.6724,255.5127,255.5726,2998.0
2025-04-25 13:10:00,256.06,256.79,255.94,256.7,5902.0,255.5726,256.3012,255.4528,256.2114,5902.0
2025-04-25 13:15:00,256.68,256.68,256.41,256.5,5393.0,256.1914,256.1914,255.922,256.0118,5393.0
2025-04-25 13:20:00,256.5,256.54,256.33,256.53,4689.0,256.0118,256.0517,255.8421,256.0417,4689.0
2025-04-25 13:25:00,256.45,256.46,256.18,256.35,4894.0,255.9619,255.9719,255.6924,255.8621,4894.0
2025-04-25 13:30:00,256.5,256.54,256.29,256.41,5378.0,256.0118,256.0517,255.8022,255.922,5378.0
2025-04-25 13:35:00,256.41,256.46,255.25,255.28,7937.0,255.922,255.9719,254.7642,254.7941,7937.0
2025-04-25 13:40:00,255.25,255.51,255.16,255.45,2424.0,254.7642,255.0237,254.6743,254.9638,2424.0
2025-04-25 13:45:00,255.38,255.74,255.09,255.44,3833.0,254.8939,255.2532,254.6045,254.9538,3833.0
2025-04-25 13:50:00,255.48,255.48,254.89,255.0,3500.0,254.9937,254.9937,254.4048,254.5146,3500.0
2025-04-25 13:55:00,255.1,255.1,254.35,254.72,3401.0,254.6144,254.6144,253.8659,254.2352,3401.0
2025-04-25 14:00:00,254.57,255.18,254.43,254.93,3349.0,254.0855,254.6943,253.9457,254.4448,3349.0
2025-04-25 14:05:00,254.81,255.27,254.8,255.27,1322.0,254.325,254.7841,254.315,254.7841,1322.0
2025-04-25 14:10:00,255.14,255.19,254.57,254.57,5309.0,254.6544,254.7043,254.0855,254.0855,5309.0
2025-04-25 14:15:00,254.38,254.87,254.3,254.42,2308.0,253.8958,254.3849,253.816,253.9357,2308.0
2025-04-25 14:20:00,254.58,255.23,254.57,255.23,11078.0,254.0954,254.7442,254.0855,254.7442,11078.0
2025-04-25 14:25:00,255.15,255.34,254.59,255.23,8272.0,254.6644,254.854,254.1054,254.7442,8272.0
2025-04-25 14:30:00,255.25,255.37,254.92,255.13,4316.0,254.7642,254.8839,254.4348,254.6444,4316.0
2025-04-25 14:35:00,255.27,255.42,255.11,255.28,3452.0,254.7841,254.9338,254.6244,254.7941,3452.0
2025-04-25 14:40:00,255.47,255.48,255.3,255.4,1768.0,254.9837,254.9937,254.8141,254.9139,1768.0
2025-04-25 14:45:00,255.15,255.34,254.82,254.82,9495.0,254.6644,254.854,254.335,254.335,9495.0
2025-04-25 14:50:00,254.98,254.99,254.22,254.71,6737.0,254.4947,254.5047,253.7361,254.2252,6737.0
2025-04-25 14:55:00,254.73,254.73,254.22,254.37,7258.0,254.2452,254.2452,253.7361,253.8858,7258.0
2025-04-25 15:00:00,254.29,254.97,254.29,254.76,6600.0,253.806,254.4847,253.806,254.2751,6600.0
2025-04-25 15:05:00,254.9,255.22,254.66,255.22,5598.0,254.4148,254.7342,254.1753,254.7342,5598.0
2025-04-25 15:10:00,255.21,255.21,254.8,255.03,3200.0,254.7242,254.7242,254.315,254.5446,3200.0
2025-04-25 15:15:00,255.1,255.33,254.91,255.09,4802.0,254.6144,254.844,254.4248,254.6045,4802.0
2025-04-25 15:20:00,255.13,256.1,255.12,256.09,5325.0,254.6444,255.6125,254.6344,255.6026,5325.0
2025-04-25 15:25:00,255.97,256.01,255.53,255.74,6259.0,255.4828,255.5227,255.0436,255.2532,6259.0
2025-04-25 15:30:00,255.75,255.76,255.37,255.6,4495.0,255.2632,255.2732,254.8839,255.1135,4495.0
2025-04-25 15:35:00,255.44,256.11,254.61,255.95,13827.0,254.9538,255.6225,254.1254,255.4628,13827.0
2025-04-25 15:40:00,255.85,256.2,255.58,255.97,7317.0,255.363,255.7124,255.0935,255.4828,7317.0
2025-04-25 15:45:00,256.0,256.68,255.9,256.27,13634.0,255.5127,256.1914,255.4129,255.7822,13634.0
2025-04-25 15:50:00,256.29,257.39,256.16,257.06,17147.0,255.8022,256.9001,255.6724,256.5707,17147.0
2025-04-25 15:55:00,257.06,257.21,256.44,256.48,64881.0,256.5707,256.7204,255.9519,255.9918,64881.0
2025-04-28 09:30:00,256.61,259.08,255.64,257.29,34835.0,256.1216,258.5869,255.1534,256.8003,34835.0
2025-04-28 09:35:00,257.25,258.5,257.23,257.69,1838.0,256.7604,258.008,256.7404,257.1995,1838.0
2025-04-28 09:40:00,258.0,258.0,258.0,258.0,470.0,257.5089,257.5089,257.5089,257.5089,470.0
2025-04-28 09:45:00,258.56,258.56,257.97,258.37,2090.0,258.0679,258.0679,257.479,257.8782,2090.0
2025-04-28 09:50:00,258.5,258.5,258.1,258.1,484.0,258.008,258.008,257.6087,257.6087,484.0
2025-04-28 09:55:00,258.38,258.61,257.6,257.6,3149.0,257.8882,258.1178,257.1097,257.1097,3149.0
2025-04-28 10:00:00,257.55,258.15,257.54,258.15,2418.0,257.0598,257.6586,257.0498,257.6586,2418.0
2025-04-28 10:05:00,258.44,258.44,257.82,257.93,1725.0,257.9481,257.9481,257.3293,257.4391,1725.0
2025-04-28 10:10:00,257.91,257.91,257.47,257.69,1777.0,257.4191,257.4191,256.9799,257.1995,1777.0
2025-04-28 10:15:00,257.73,257.74,257.39,257.69,2467.0,257.2394,257.2494,256.9001,257.1995,2467.0
2025-04-28 10:20:00,258.09,258.23,257.88,258.23,1565.0,257.5988,257.7385,257.3892,257.7385,1565.0
2025-04-28 10:25:00,258.12,258.13,257.54,257.71,3244.0,257.6287,257.6387,257.0498,257.2195,3244.0
2025-04-28 10:30:00,257.64,257.71,256.75,257.06,5823.0,257.1496,257.2195,256.2613,256.5707,5823.0
2025-04-28 10:35:00,257.21,257.63,257.21,257.49,2345.0,256.7204,257.1396,256.7204,256.9999,2345.0
2025-04-28 10:40:00,257.38,257.39,256.82,257.39,2911.0,256.8901,256.9001,256.3312,256.9001,2911.0
2025-04-28 10:45:00,257.32,258.32,257.32,258.32,2068.0,256.8302,257.8283,256.8302,257.8283,2068.0
2025-04-28 10:50:00,257.88,258.16,257.47,257.66,4012.0,257.3892,257.6686,256.9799,257.1696,4012.0
2025-04-28 10:55:00,258.03,258.24,257.91,257.92,1610.0,257.5389,257.7485,257.4191,257.4291,1610.0
2025-04-28 11:00:00,258.03,258.18,257.54,257.93,2052.0,257.5389,257.6886,257.0498,257.4391,2052.0
2025-04-28 11:05:00,257.67,257.67,256.88,257.18,3538.0,257.1796,257.1796,256.3911,256.6905,3538.0
2025-04-28 11:10:00,256.88,257.6,256.88,257.43,2718.0,256.3911,257.1097,256.3911,256.94,2718.0
2025-04-28 11:15:00,257.38,257.38,256.84,256.84,3046.0,256.8901,256.8901,256.3511,256.3511,3046.0
2025-04-28 11:20:00,256.55,256.55,255.95,256.11,4190.0,256.0617,256.0617,255.4628,255.6225,4190.0
2025-04-28 11:25:00,255.9,255.91,255.65,255.65,1725.0,255.4129,255.4229,255.1634,255.1634,1725.0
2025-04-28 11:30:00,255.82,255.89,255.34,255.34,3371.0,255.3331,255.4029,254.854,254.854,3371.0
2025-04-28 11:35:00,255.2,255.89,254.9,255.89,2744.0,254.7143,255.4029,254.4148,255.4029,2744.0
2025-04-28 11:40:00,255.95,256.31,255.85,255.96,2603.0,255.4628,255.8221,255.363,255.4728,2603.0
2025-04-28 11:45:00,255.75,255.75,255.49,255.49,900.0,255.2632,255.2632,255.0037,255.0037,900.0
2025-04-28 11:50:00,255.5,255.76,255.29,255.45,2043.0,255.0137,255.2732,254.8041,254.9638,2043.0
2025-04-28 11:55:00,255.36,255.58,255.0,255.01,2050.0,254.874,255.0935,254.5146,254.5246,2050.0
2025-04-28 12:00:00,255.09,255.26,254.55,254.55,3458.0,254.6045,254.7741,254.0655,254.0655,3458.0
2025-04-28 12:05:00,254.51,254.51,254.15,254.16,1609.0,254.0256,254.0256,253.6663,253.6762,1609.0
2025-04-28 12:10:00,254.0,254.0,253.74,253.77,1215.0,253.5165,253.5165,253.257,253.287,1215.0
2025-04-28 12:15:00,254.15,254.62,254.15,254.41,1755.0,253.6663,254.1354,253.6663,253.9258,1755.0
2025-04-28 12:20:00,254.55,254.63,254.12,254.3,1121.0,254.0655,254.1453,253.6363,253.816,1121.0
2025-04-28 12:25:00,254.32,254.63,254.28,254.44,2281.0,253.8359,254.1453,253.796,253.9557,2281.0
2025-04-28 12:30:00,254.6,254.72,254.3,254.3,909.0,254.1154,254.2352,253.816,253.816,909.0
2025-04-28 12:35:00,254.69,254.79,254.58,254.67,1688.0,254.2052,254.305,254.0954,254.1853,1688.0
2025-04-28 12:40:00,254.59,255.1,254.59,254.91,2118.0,254.1054,254.6144,254.1054,254.4248,2118.0
2025-04-28 12:45:00,255.06,255.25,255.06,255.25,524.0,254.5745,254.7642,254.5745,254.7642,524.0
2025-04-28 12:50:00,255.29,255.39,254.84,254.93,5772.0,254.8041,254.9039,254.3549,254.4448,5772.0
2025-04-28 12:55:00,254.91,254.91,254.44,254.44,1491.0,254.4248,254.4248,253.9557,253.9557,1491.0
2025-04-28 13:00:00,254.68,254.83,254.44,254.83,2006.0,254.1952,254.345,253.9557,254.345,2006.0
2025-04-28 13:05:00,254.65,254.86,253.89,254.0,2618.0,254.1653,254.3749,253.4067,253.5165,2618.0
2025-04-28 13:10:00,253.88,253.96,253.69,253.9,600.0,253.3968,253.4766,253.2071,253.4167,600.0
2025-04-28 13:15:00,254.03,254.22,254.03,254.11,1050.0,253.5465,253.7361,253.5465,253.6263,1050.0
2025-04-28 13:20:00,254.04,254.18,253.76,253.76,6055.0,253.5565,253.6962,253.277,253.277,6055.0
2025-04-28 13:25:00,253.97,254.31,253.58,253.58,7583.0,253.4866,253.826,253.0973,253.0973,7583.0
2025-04-28 13:30:00,253.49,254.07,253.37,254.07,1400.0,253.0075,253.5864,252.8877,253.5864,1400.0
2025-04-28 13:35:00,254.09,254.1,253.9,253.97,866.0,253.6064,253.6164,253.4167,253.4866,866.0
2025-04-28 13:40:00,253.95,254.14,253.76,254.14,3621.0,253.4666,253.6563,253.277,253.6563,3621.0
2025-04-28 13:45:00,254.0,254.42,254.0,254.32,760.0,253.5165,253.9357,253.5165,253.8359,760.0
2025-04-28 13:50:00,254.5,254.61,254.26,254.55,4391.0,254.0156,254.1254,253.776,254.0655,4391.0
2025-04-28 13:55:00,254.61,254.96,254.61,254.96,1605.0,254.1254,254.4747,254.1254,254.4747,1605.0
2025-04-28 14:00:00,254.86,255.03,254.75,254.9,3348.0,254.3749,254.5446,254.2651,254.4148,3348.0
2025-04-28 14:05:00,254.91,254.92,254.73,254.89,2880.0,254.4248,254.4348,254.2452,254.4048,2880.0
2025-04-28 14:10:00,254.72,254.72,254.4,254.51,3326.0,254.2352,254.2352,253.9158,254.0256,3326.0
2025-04-28 14:15:00,254.66,254.66,254.33,254.33,1134.0,254.1753,254.1753,253.8459,253.8459,1134.0
2025-04-28 14:20:00,254.27,254.68,254.26,254.48,3746.0,253.786,254.1952,253.776,253.9956,3746.0
2025-04-28 14:25:00,254.74,254.98,254.65,254.69,3666.0,254.2551,254.4947,254.1653,254.2052,3666.0
2025-04-28 14:30:00,254.62,254.97,254.62,254.83,1249.0,254.1354,254.4847,254.1354,254.345,1249.0
2025-04-28 14:35:00,254.8,254.93,254.54,254.93,600.0,254.315,254.4448,254.0555,254.4448,600.0
2025-04-28 14:40:00,254.99,255.14,254.99,255.14,300.0,254.5047,254.6544,254.5047,254.6544,300.0
2025-04-28 14:45:00,254.95,255.31,254.94,255.13,1788.0,254.4647,254.824,254.4548,254.6444,1788.0
2025-04-28 14:50:00,255.16,255.28,255.02,255.17,1331.0,254.6743,254.7941,254.5346,254.6843,1331.0
2025-04-28 14:55:00,255.28,255.3,254.86,254.98,4582.0,254.7941,254.8141,254.3749,254.4947,4582.0
2025-04-28 15:00:00,254.98,255.04,254.9,254.9,2000.0,254.4947,254.5546,254.4148,254.4148,2000.0
2025-04-28 15:05:00,254.99,255.46,254.97,255.46,2147.0,254.5047,254.9738,254.4847,254.9738,2147.0
2025-04-28 15:10:00,255.47,255.6,255.31,255.6,3732.0,254.9837,255.1135,254.824,255.1135,3732.0
2025-04-28 15:15:00,255.7,255.93,255.57,255.57,3495.0,255.2133,255.4429,255.0836,255.0836,3495.0
2025-04-28 15:20:00,255.67,255.83,255.48,255.8,3372.0,255.1834,255.3431,254.9937,255.3131,3372.0
2025-04-28 15:25:00,255.71,255.78,255.66,255.72,600.0,255.2233,255.2932,255.1734,255.2333,600.0
2025-04-28 15:30:00,255.82,255.82,255.27,255.55,5532.0,255.3331,255.3331,254.7841,255.0636,5532.0
2025-04-28 15:35:00,255.45,255.82,254.59,255.64,14333.0,254.9638,255.3331,254.1054,255.1534,14333.0
2025-04-28 15:40:00,255.81,256.3,255.66,256.18,2805.0,255.3231,255.8122,255.1734,255.6924,2805.0
2025-04-28 15:45:00,256.11,256.39,255.98,256.24,3585.0,255.6225,255.902,255.4928,255.7523,3585.0
2025-04-28 15:50:00,256.28,256.87,255.85,256.47,20559.0,255.7922,256.3811,255.363,255.9818,20559.0
2025-04-28 15:55:00,256.3,256.89,256.3,256.41,33449.0,255.8122,256.401,255.8122,255.922,33449.0
2025-04-29 09:30:00,255.06,258.27,255.06,256.83,14527.0,254.5745,257.7784,254.5745,256.3412,14527.0
2025-04-29 09:35:00,258.05,258.67,256.79,257.42,3115.0,257.5588,258.1777,256.3012,256.93,3115.0
2025-04-29 09:40:00,256.97,257.9,256.41,256.49,3852.0,256.4809,257.4091,255.922,256.0018,3852.0
2025-04-29 09:45:00,256.96,257.52,256.5,257.36,3754.0,256.4709,257.0298,256.0118,256.8701,3754.0
2025-04-29 09:50:00,257.3,257.3,256.45,257.0,2693.0,256.8103,256.8103,255.9619,256.5108,2693.0
2025-04-29 09:55:00,256.81,257.48,256.37,256.55,3317.0,256.3212,256.9899,255.882,256.0617,3317.0
2025-04-29 10:00:00,256.47,256.88,256.47,256.7,1600.0,255.9818,256.3911,255.9818,256.2114,1600.0
2025-04-29 10:05:00,256.7,257.52,256.7,257.25,1771.0,256.2114,257.0298,256.2114,256.7604,1771.0
2025-04-29 10:10:00,257.07,257.07,256.26,256.5,3279.0,256.5807,256.5807,255.7722,256.0118,3279.0
2025-04-29 10:15:00,256.38,256.57,256.14,256.31,6368.0,255.892,256.0816,255.6525,255.8221,6368.0
2025-04-29 10:20:00,256.29,256.3,255.44,255.49,2416.0,255.8022,255.8122,254.9538,255.0037,2416.0
2025-04-29 10:25:00,255.5,255.6,255.06,255.1,6475.0,255.0137,255.1135,254.5745,254.6144,6475.0
2025-04-29 10:30:00,255.22,255.66,255.02,255.66,2383.0,254.7342,255.1734,254.5346,255.1734,2383.0
2025-04-29 10:35:00,255.7,256.4,255.69,256.35,1375.0,255.2133,255.912,255.2033,255.8621,1375.0
2025-04-29 10:40:00,256.35,256.35,255.92,256.34,3127.0,255.8621,255.8621,255.4329,255.8521,3127.0
2025-04-29 10:45:00,256.42,256.55,256.32,256.55,1422.0,255.9319,256.0617,255.8321,256.0617,1422.0
2025-04-29 10:50:00,256.5,256.81,256.38,256.81,1731.0,256.0118,256.3212,255.892,256.3212,1731.0
2025-04-29 10:55:00,256.81,257.43,256.77,257.43,2124.0,256.3212,256.94,256.2813,256.94,2124.0
2025-04-29 11:00:00,257.45,257.46,256.83,256.83,6693.0,256.96,256.97,256.3412,256.3412,6693.0
2025-04-29 11:05:00,256.96,257.78,256.86,257.41,2427.0,256.4709,257.2893,256.3711,256.92,2427.0
2025-04-29 11:10:00,257.39,257.39,257.1,257.19,1074.0,256.9001,256.9001,256.6106,256.7005,1074.0
2025-04-29 11:15:00,257.23,257.23,256.61,256.84,2995.0,256.7404,256.7404,256.1216,256.3511,2995.0
2025-04-29 11:20:00,256.85,257.06,256.58,256.73,1131.0,256.3611,256.5707,256.0916,256.2413,1131.0
2025-04-29 11:25:00,256.56,257.14,256.56,257.0,1443.0,256.0717,256.6506,256.0717,256.5108,1443.0
2025-04-29 11:30:00,257.01,257.03,256.46,256.51,2581.0,256.5208,256.5408,255.9719,256.0218,2581.0
2025-04-29 11:35:00,256.36,256.79,256.34,256.68,1136.0,255.872,256.3012,255.8521,256.1914,1136.0
2025-04-29 11:40:00,256.91,257.31,256.75,257.26,2642.0,256.421,256.8202,256.2613,256.7703,2642.0
2025-04-29 11:45:00,257.12,257.24,256.95,257.13,1744.0,256.6306,256.7504,256.4609,256.6406,1744.0
2025-04-29 11:50:00,257.24,257.24,256.81,256.93,1722.0,256.7504,256.7504,256.3212,256.441,1722.0
2025-04-29 11:55:00,256.8,256.87,256.65,256.87,1136.0,256.3112,256.3811,256.1615,256.3811,1136.0
2025-04-29 12:00:00,256.77,256.99,256.75,256.76,2072.0,256.2813,256.5008,256.2613,256.2713,2072.0
2025-04-29 12:05:00,257.05,257.33,256.9,257.32,1147.0,256.5607,256.8402,256.411,256.8302,1147.0
2025-04-29 12:10:00,257.45,257.59,257.26,257.44,2148.0,256.96,257.0997,256.7703,256.95,2148.0
2025-04-29 12:15:00,257.53,257.59,257.23,257.31,3320.0,257.0398,257.0997,256.7404,256.8202,3320.0
2025-04-29 12:20:00,257.14,257.2,256.97,257.19,1107.0,256.6506,256.7104,256.4809,256.7005,1107.0
2025-04-29 12:25:00,257.19,257.29,257.13,257.28,800.0,256.7005,256.8003,256.6406,256.7903,800.0
2025-04-29 12:30:00,257.29,257.41,257.12,257.41,1390.0,256.8003,256.92,256.6306,256.92,1390.0
2025-04-29 12:35:00,257.53,257.53,257.0,257.0,4952.0,257.0398,257.0398,256.5108,256.5108,4952.0
2025-04-29 12:40:00,257.0,257.17,256.99,257.17,1700.0,256.5108,256.6805,256.5008,256.6805,1700.0
2025-04-29 12:45:00,257.04,257.04,256.3,256.3,1815.0,256.5508,256.5508,255.8122,255.8122,1815.0
2025-04-29 12:50:00,256.36,256.55,256.26,256.41,2011.0,255.872,256.0617,255.7722,255.922,2011.0
2025-04-29 12:55:00,256.17,256.54,255.94,256.54,4576.0,255.6824,256.0517,255.4528,256.0517,4576.0
2025-04-29 13:00:00,256.44,256.55,256.11,256.29,3430.0,255.9519,256.0617,255.6225,255.8022,3430.0
2025-04-29 13:05:00,256.46,256.49,256.46,256.49,1426.0,255.9719,256.0018,255.9719,256.0018,1426.0
2025-04-29 13:10:00,256.43,256.55,256.36,256.4,465.0,255.9419,256.0617,255.872,255.912,465.0
2025-04-29 13:15:00,256.6,256.9,256.52,256.9,1539.0,256.1116,256.411,256.0317,256.411,1539.0
2025-04-29 13:20:00,257.07,257.07,256.81,257.01,641.0,256.5807,256.5807,256.3212,256.5208,641.0
2025-04-29 13:25:00,257.14,257.2,256.97,257.1,1524.0,256.6506,256.7104,256.4809,256.6106,1524.0
2025-04-29 13:30:00,257.13,257.34,257.06,257.1,3409.0,256.6406,256.8502,256.5707,256.6106,3409.0
2025-04-29 13:35:00,257.19,257.46,257.19,257.46,1113.0,256.7005,256.97,256.7005,256.97,1113.0
2025-04-29 13:40:00,257.45,257.73,257.45,257.62,2103.0,256.96,257.2394,256.96,257.1297,2103.0
2025-04-29 13:45:00,257.77,258.27,257.75,258.27,4524.0,257.2794,257.7784,257.2594,257.7784,4524.0
2025-04-29 13:50:00,258.18,258.4,258.02,258.4,1710.0,257.6886,257.9082,257.5289,257.9082,1710.0
2025-04-29 13:55:00,258.29,258.5,258.08,258.13,2730.0,257.7984,258.008,257.5888,257.6387,2730.0
2025-04-29 14:00:00,258.21,258.62,258.16,258.59,4818.0,257.7185,258.1277,257.6686,258.0978,4818.0
2025-04-29 14:05:00,258.6,258.68,258.29,258.35,3386.0,258.1078,258.1876,257.7984,257.8583,3386.0
2025-04-29 14:10:00,258.47,258.47,258.08,258.09,1616.0,257.978,257.978,257.5888,257.5988,1616.0
2025-04-29 14:15:00,258.23,258.45,258.08,258.08,7521.0,257.7385,257.9581,257.5888,257.5888,7521.0
2025-04-29 14:20:00,258.19,258.26,257.83,258.07,3489.0,257.6986,257.7684,257.3393,257.5788,3489.0
2025-04-29 14:25:00,257.97,258.48,257.82,258.48,4977.0,257.479,257.988,257.3293,257.988,4977.0
2025-04-29 14:30:00,258.63,258.64,258.32,258.6,3422.0,258.1377,258.1477,257.8283,258.1078,3422.0
2025-04-29 14:35:00,258.64,258.74,258.51,258.6,3044.0,258.1477,258.2475,258.018,258.1078,3044.0
2025-04-29 14:40:00,258.67,258.67,258.36,258.45,4933.0,258.1777,258.1777,257.8682,257.9581,4933.0
2025-04-29 14:45:00,258.43,258.57,258.22,258.23,4886.0,257.9381,258.0778,257.7285,257.7385,4886.0
2025-04-29 14:50:00,258.13,258.18,257.89,258.05,7570.0,257.6387,257.6886,257.3991,257.5588,7570.0
2025-04-29 14:55:00,257.91,258.12,257.87,257.89,3408.0,257.4191,257.6287,257.3792,257.3991,3408.0
2025-04-29 15:00:00,257.99,258.29,257.95,258.0,5840.0,257.4989,257.7984,257.459,257.5089,5840.0
2025-04-29 15:05:00,258.05,258.42,257.88,258.17,6659.0,257.5588,257.9281,257.3892,257.6786,6659.0
2025-04-29 15:10:00,258.31,258.48,258.17,258.29,5093.0,257.8183,257.988,257.6786,257.7984,5093.0
2025-04-29 15:15:00,258.28,258.4,258.14,258.23,6338.0,257.7884,257.9082,257.6487,257.7385,6338.0
2025-04-29 15:20:00,258.23,258.51,258.08,258.3,11157.0,257.7385,258.018,257.5888,257.8084,11157.0
2025-04-29 15:25:00,258.38,258.39,258.01,258.19,7269.0,257.8882,257.8982,257.5189,257.6986,7269.0
2025-04-29 15:30:00,258.22,258.32,258.06,258.17,6837.0,257.7285,257.8283,257.5688,257.6786,6837.0
2025-04-29 15:35:00,258.11,258.61,258.02,258.53,22995.0,257.6187,258.1178,257.5289,258.0379,22995.0
2025-04-29 15:40:00,258.42,258.46,258.05,258.3,7906.0,257.9281,257.9681,257.5588,257.8084,7906.0
2025-04-29 15:45:00,258.17,258.6,258.12,258.47,6609.0,257.6786,258.1078,257.6287,257.978,6609.0
2025-04-29 15:50:00,258.65,258.96,258.36,258.88,15198.0,258.1577,258.4671,257.8682,258.3873,15198.0
2025-04-29 15:55:00,258.88,259.14,258.37,258.56,59947.0,258.3873,258.6468,257.8782,258.0679,59947.0
2025-04-30 09:30:00,256.4,256.4,253.79,255.67,7212.0,255.912,255.912,253.3069,255.1834,7212.0
2025-04-30 09:35:00,255.88,256.54,254.32,255.6,2211.0,255.393,256.0517,253.8359,255.1135,2211.0
2025-04-30 09:40:00,254.72,254.72,253.94,254.71,1602.0,254.2352,254.2352,253.4567,254.2252,1602.0
2025-04-30 09:45:00,254.86,255.42,254.53,255.42,925.0,254.3749,254.9338,254.0455,254.9338,925.0
2025-04-30 09:50:00,254.99,254.99,254.62,254.89,1400.0,254.5047,254.5047,254.1354,254.4048,1400.0
2025-04-30 09:55:00,254.87,254.88,253.94,254.63,3114.0,254.3849,254.3949,253.4567,254.1453,3114.0
2025-04-30 10:00:00,254.62,255.23,254.21,254.89,3687.0,254.1354,254.7442,253.7261,254.4048,3687.0
2025-04-30 10:05:00,255.0,255.35,254.5,255.35,2627.0,254.5146,254.864,254.0156,254.864,2627.0
2025-04-30 10:10:00,255.04,255.92,255.04,255.92,704.0,254.5546,255.4329,254.5546,255.4329,704.0
2025-04-30 10:15:00,255.98,256.48,255.85,255.98,5791.0,255.4928,255.9918,255.363,255.4928,5791.0
2025-04-30 10:20:00,256.4,256.62,255.82,256.26,2389.0,255.912,256.1316,255.3331,255.7722,2389.0
2025-04-30 10:25:00,256.47,256.87,256.47,256.87,1339.0,255.9818,256.3811,255.9818,256.3811,1339.0
2025-04-30 10:30:00,256.55,256.81,256.48,256.74,17142.0,256.0617,256.3212,255.9918,256.2513,17142.0
2025-04-30 10:35:00,256.37,256.37,255.52,255.52,1935.0,255.882,255.882,255.0336,255.0336,1935.0
2025-04-30 10:40:00,255.4,256.24,255.4,256.24,2225.0,254.9139,255.7523,254.9139,255.7523,2225.0
2025-04-30 10:45:00,255.84,256.07,255.52,255.63,3953.0,255.353,255.5826,255.0336,255.1434,3953.0
2025-04-30 10:50:00,255.64,255.98,255.52,255.56,1914.0,255.1534,255.4928,255.0336,255.0736,1914.0
2025-04-30 10:55:00,255.56,255.78,255.55,255.75,870.0,255.0736,255.2932,255.0636,255.2632,870.0
2025-04-30 11:00:00,255.84,256.53,255.84,256.41,1800.0,255.353,256.0417,255.353,255.922,1800.0
2025-04-30 11:05:00,256.57,256.67,256.37,256.63,5208.0,256.0816,256.1815,255.882,256.1415,5208.0
2025-04-30 11:10:00,256.57,257.15,256.55,256.88,7087.0,256.0816,256.6605,256.0617,256.3911,7087.0
2025-04-30 11:15:00,256.89,257.56,256.89,257.48,9643.0,256.401,257.0698,256.401,256.9899,9643.0
2025-04-30 11:20:00,257.48,257.86,257.31,257.63,1646.0,256.9899,257.3692,256.8202,257.1396,1646.0
2025-04-30 11:25:00,257.62,257.62,257.15,257.47,2464.0,257.1297,257.1297,256.6605,256.9799,2464.0
2025-04-30 11:30:00,257.35,257.68,257.35,257.68,400.0,256.8602,257.1895,256.8602,257.1895,400.0
2025-04-30 11:35:00,257.91,257.92,257.54,257.71,1963.0,257.4191,257.4291,257.0498,257.2195,1963.0
2025-04-30 11:40:00,257.71,258.02,257.56,257.95,5694.0,257.2195,257.5289,257.0698,257.459,5694.0
2025-04-30 11:45:00,257.77,258.09,257.77,258.01,1856.0,257.2794,257.5988,257.2794,257.5189,1856.0
2025-04-30 11:50:00,258.1,258.1,257.7,257.97,2145.0,257.6087,257.6087,257.2095,257.479,2145.0
2025-04-30 11:55:00,258.0,258.02,257.4,257.81,3603.0,257.5089,257.5289,256.9101,257.3193,3603.0
2025-04-30 12:00:00,257.76,258.05,257.76,258.01,925.0,257.2694,257.5588,257.2694,257.5189,925.0
2025-04-30 12:05:00,258.12,258.37,257.72,258.02,5894.0,257.6287,257.8782,257.2295,257.5289,5894.0
2025-04-30 12:10:00,258.0,258.0,257.65,257.7,1450.0,257.5089,257.5089,257.1596,257.2095,1450.0
2025-04-30 12:15:00,257.83,257.96,257.7,257.82,700.0,257.3393,257.469,257.2095,257.3293,700.0
2025-04-30 12:20:00,257.65,257.65,257.02,257.02,1849.0,257.1596,257.1596,256.5308,256.5308,1849.0
2025-04-30 12:25:00,257.2,257.38,257.2,257.38,1127.0,256.7104,256.8901,256.7104,256.8901,1127.0
2025-04-30 12:30:00,257.19,257.2,256.86,257.04,3242.0,256.7005,256.7104,256.3711,256.5508,3242.0
2025-04-30 12:35:00,256.94,257.44,256.88,257.42,7975.0,256.4509,256.95,256.3911,256.93,7975.0
2025-04-30 12:40:00,257.62,257.62,257.38,257.38,3963.0,257.1297,257.1297,256.8901,256.8901,3963.0
2025-04-30 12:45:00,257.34,257.69,257.32,257.69,5792.0,256.8502,257.1995,256.8302,257.1995,5792.0
2025-04-30 12:50:00,257.75,257.87,257.6,257.75,2726.0,257.2594,257.3792,257.1097,257.2594,2726.0
2025-04-30 12:55:00,257.81,257.95,257.45,257.62,8795.0,257.3193,257.459,256.96,257.1297,8795.0
2025-04-30 13:00:00,257.74,257.75,257.62,257.63,1184.0,257.2494,257.2594,257.1297,257.1396,1184.0
2025-04-30 13:05:00,257.51,257.63,257.39,257.45,2132.0,257.0199,257.1396,256.9001,256.96,2132.0
2025-04-30 13:10:00,257.3,257.3,256.73,257.09,3272.0,256.8103,256.8103,256.2413,256.6007,3272.0
2025-04-30 13:15:00,257.1,257.31,257.09,257.3,1168.0,256.6106,256.8202,256.6007,256.8103,1168.0
2025-04-30 13:20:00,257.31,257.56,257.27,257.48,1436.0,256.8202,257.0698,256.7803,256.9899,1436.0
2025-04-30 13:25:00,257.61,258.32,257.61,258.29,2212.0,257.1197,257.8283,257.1197,257.7984,2212.0
2025-04-30 13:30:00,258.32,258.41,257.79,258.13,9475.0,257.8283,257.9181,257.2993,257.6387,9475.0
2025-04-30 13:35:00,258.09,258.28,257.79,257.8,2330.0,257.5988,257.7884,257.2993,257.3093,2330.0
2025-04-30 13:40:00,257.98,258.28,257.93,258.28,1396.0,257.489,257.7884,257.4391,257.7884,1396.0
2025-04-30 13:45:00,258.27,258.28,257.95,258.12,700.0,257.7784,257.7884,257.459,257.6287,700.0
2025-04-30 13:50:00,258.27,258.38,258.03,258.13,3007.0,257.7784,257.8882,257.5389,257.6387,3007.0
2025-04-30 13:55:00,258.18,258.38,257.99,258.12,2048.0,257.6886,257.8882,257.4989,257.6287,2048.0
2025-04-30 14:00:00,258.05,258.08,257.54,257.82,4034.0,257.5588,257.5888,257.0498,257.3293,4034.0
2025-04-30 14:05:00,257.84,258.46,257.36,257.4,6381.0,257.3492,257.9681,256.8701,256.9101,6381.0
2025-04-30 14:10:00,257.38,258.07,257.38,257.4,3310.0,256.8901,257.5788,256.8901,256.9101,3310.0
2025-04-30 14:15:00,257.63,258.16,257.63,258.07,1540.0,257.1396,257.6686,257.1396,257.5788,1540.0
2025-04-30 14:20:00,258.26,258.28,257.58,258.04,3501.0,257.7684,257.7884,257.0897,257.5489,3501.0
2025-04-30 14:25:00,257.8,258.13,257.29,257.29,4776.0,257.3093,257.6387,256.8003,256.8003,4776.0
2025-04-30 14:30:00,257.57,258.1,257.55,257.73,3222.0,257.0797,257.6087,257.0598,257.2394,3222.0
2025-04-30 14:35:00,257.7,257.7,256.98,256.99,5020.0,257.2095,257.2095,256.4909,256.5008,5020.0
2025-04-30 14:40:00,256.96,257.36,256.96,257.07,3636.0,256.4709,256.8701,256.4709,256.5807,3636.0
2025-04-30 14:45:00,256.63,257.75,256.63,257.48,2462.0,256.1415,257.2594,256.1415,256.9899,2462.0
2025-04-30 14:50:00,257.65,257.8,257.26,257.47,3329.0,257.1596,257.3093,256.7703,256.9799,3329.0
2025-04-30 14:55:00,257.29,257.5,257.19,257.19,2358.0,256.8003,257.0099,256.7005,256.7005,2358.0
2025-04-30 15:00:00,257.3,257.72,257.3,257.63,4019.0,256.8103,257.2295,256.8103,257.1396,4019.0
2025-04-30 15:05:00,257.8,258.02,257.69,257.85,5162.0,257.3093,257.5289,257.1995,257.3592,5162.0
2025-04-30 15:10:00,257.81,258.23,257.66,258.09,7633.0,257.3193,257.7385,257.1696,257.5988,7633.0
2025-04-30 15:15:00,258.22,258.38,257.85,257.93,6443.0,257.7285,257.8882,257.3592,257.4391,6443.0
2025-04-30 15:20:00,257.74,258.07,257.7,257.74,3368.0,257.2494,257.5788,257.2095,257.2494,3368.0
2025-04-30 15:25:00,257.62,257.75,257.24,257.46,6046.0,257.1297,257.2594,256.7504,256.97,6046.0
2025-04-30 15:30:00,257.3,257.5,257.08,257.44,7118.0,256.8103,257.0099,256.5907,256.95,7118.0
2025-04-30 15:35:00,257.12,257.51,256.93,257.17,5027.0,256.6306,257.0199,256.441,256.6805,5027.0
2025-04-30 15:40:00,257.33,258.09,257.17,257.75,15139.0,256.8402,257.5988,256.6805,257.2594,15139.0
2025-04-30 15:45:00,257.9,259.3,257.76,259.01,9394.0,257.4091,258.8065,257.2694,258.517,9394.0
2025-04-30 15:50:00,258.92,260.8,258.85,260.58,23771.0,258.4272,260.3036,258.3573,260.084,23771.0
2025-04-30 15:55:00,260.42,260.64,259.87,260.06,52889.0,259.9243,260.1439,259.3754,259.565,52889.0
2025-05-01 09:30:00,258.73,261.0,256.71,257.73,14766.0,258.2375,260.5032,256.2214,257.2394,14766.0
2025-05-01 09:35:00,256.85,259.55,256.72,258.24,4450.0,256.3611,259.056,256.2314,257.7485,4450.0
2025-05-01 09:40:00,259.16,259.48,258.5,258.5,2300.0,258.6667,258.9861,258.008,258.008,2300.0
2025-05-01 09:45:00,258.49,259.83,258.46,259.83,3541.0,257.998,259.3354,257.9681,259.3354,3541.0
2025-05-01 09:50:00,260.05,260.96,259.81,260.96,10678.0,259.555,260.4633,259.3155,260.4633,10678.0
2025-05-01 09:55:00,260.56,261.64,260.39,260.39,3061.0,260.0641,261.142,259.8944,259.8944,3061.0
2025-05-01 10:00:00,261.22,261.63,260.91,261.62,2855.0,260.7228,261.132,260.4134,261.122,2855.0
2025-05-01 10:05:00,261.63,261.85,260.61,260.94,4678.0,261.132,261.3516,260.114,260.4433,4678.0
2025-05-01 10:10:00,260.83,261.36,260.83,261.2,1800.0,260.3335,260.8625,260.3335,260.7028,1800.0
2025-05-01 10:15:00,261.34,261.58,261.32,261.32,1549.0,260.8426,261.0821,260.8226,260.8226,1549.0
2025-05-01 10:20:00,261.5,262.2,261.47,261.9,1839.0,261.0023,261.7009,260.9723,261.4015,1839.0
2025-05-01 10:25:00,261.89,262.26,261.62,262.25,2148.0,261.3915,261.7608,261.122,261.7508,2148.0
2025-05-01 10:30:00,262.24,262.28,261.19,261.73,2363.0,261.7409,261.7808,260.6929,261.2318,2363.0
2025-05-01 10:35:00,262.05,262.28,261.69,262.28,1985.0,261.5512,261.7808,261.1919,261.7808,1985.0
2025-05-01 10:40:00,262.42,262.53,262.0,262.1,2000.0,261.9205,262.0303,261.5013,261.6011,2000.0
2025-05-01 10:45:00,262.23,262.59,262.23,262.42,1057.0,261.7309,262.0902,261.7309,261.9205,1057.0
2025-05-01 10:50:00,262.25,262.63,262.25,262.59,1301.0,261.7508,262.1301,261.7508,262.0902,1301.0
2025-05-01 10:55:00,262.67,263.0,262.5,263.0,2015.0,262.17,262.4994,262.0004,262.4994,2015.0
2025-05-01 11:00:00,263.0,263.0,262.45,262.8,1173.0,262.4994,262.4994,261.9505,262.2998,1173.0
2025-05-01 11:05:00,262.88,262.88,262.44,262.63,1240.0,262.3796,262.3796,261.9405,262.1301,1240.0
2025-05-01 11:10:00,262.66,262.67,262.44,262.44,1900.0,262.1601,262.17,261.9405,261.9405,1900.0
2025-05-01 11:15:00,262.7,262.83,262.43,262.75,2742.0,262.2,262.3297,261.9305,262.2499,2742.0
2025-05-01 11:20:00,262.73,262.9,262.58,262.71,1438.0,262.2299,262.3996,262.0802,262.21,1438.0
2025-05-01 11:25:00,262.72,262.72,262.26,262.27,2437.0,262.2199,262.2199,261.7608,261.7708,2437.0
2025-05-01 11:30:00,262.04,262.06,261.8,261.81,1900.0,261.5412,261.5612,261.3017,261.3117,1900.0
2025-05-01 11:35:00,262.06,262.06,261.66,261.66,501.0,261.5612,261.5612,261.162,261.162,501.0
2025-05-01 11:40:00,261.65,261.74,261.0,261.0,1419.0,261.152,261.2418,260.5032,260.5032,1419.0
2025-05-01 11:45:00,261.21,261.4,260.69,260.94,4511.0,260.7128,260.9025,260.1938,260.4433,4511.0
2025-05-01 11:50:00,260.94,261.06,260.71,260.72,1002.0,260.4433,260.5631,260.2138,260.2237,1002.0
2025-05-01 11:55:00,260.54,260.77,260.2,260.54,2134.0,260.0441,260.2737,259.7047,260.0441,2134.0
2025-05-01 12:00:00,260.54,260.77,260.15,260.15,1700.0,260.0441,260.2737,259.6548,259.6548,1700.0
2025-05-01 12:05:00,260.37,260.75,260.37,260.73,400.0,259.8744,260.2537,259.8744,260.2337,400.0
2025-05-01 12:10:00,260.59,260.77,260.31,260.77,2300.0,260.094,260.2737,259.8145,260.2737,2300.0
2025-05-01 12:15:00,260.32,260.49,260.15,260.45,2820.0,259.8245,259.9942,259.6548,259.9543,2820.0
2025-05-01 12:20:00,260.46,260.58,260.27,260.58,2200.0,259.9642,260.084,259.7746,260.084,2200.0
2025-05-01 12:25:00,260.22,260.76,260.22,260.69,2602.0,259.7247,260.2637,259.7247,260.1938,2602.0
2025-05-01 12:30:00,260.91,261.43,260.91,261.43,1614.0,260.4134,260.9324,260.4134,260.9324,1614.0
2025-05-01 12:35:00,261.4,261.7,261.4,261.7,500.0,260.9025,261.2019,260.9025,261.2019,500.0
2025-05-01 12:40:00,261.37,261.56,261.18,261.44,1662.0,260.8725,261.0622,260.6829,260.9424,1662.0
2025-05-01 12:45:00,261.25,261.43,260.7,260.8,1532.0,260.7527,260.9324,260.2038,260.3036,1532.0
2025-05-01 12:50:00,261.07,261.26,260.99,261.0,1170.0,260.5731,260.7627,260.4932,260.5032,1170.0
2025-05-01 12:55:00,261.15,261.15,260.85,260.87,300.0,260.6529,260.6529,260.3535,260.3735,300.0
2025-05-01 13:00:00,261.06,261.67,261.06,261.66,1202.0,260.5631,261.1719,260.5631,261.162,1202.0
2025-05-01 13:05:00,261.65,262.1,261.63,261.94,1402.0,261.152,261.6011,261.132,261.4414,1402.0
2025-05-01 13:10:00,262.0,262.15,261.99,262.04,1703.0,261.5013,261.651,261.4913,261.5412,1703.0
2025-05-01 13:15:00,262.14,262.29,262.14,262.29,400.0,261.641,261.7908,261.641,261.7908,400.0
2025-05-01 13:20:00,262.3,262.55,262.22,262.22,3085.0,261.8007,262.0503,261.7209,261.7209,3085.0
2025-05-01 13:25:00,262.2,262.44,262.12,262.44,2421.0,261.7009,261.9405,261.6211,261.9405,2421.0
2025-05-01 13:30:00,262.38,262.4,262.37,262.38,900.0,261.8806,261.9006,261.8706,261.8806,900.0
2025-05-01 13:35:00,262.34,262.4,262.13,262.4,1417.0,261.8407,261.9006,261.6311,261.9006,1417.0
2025-05-01 13:40:00,262.06,262.19,261.34,261.34,2521.0,261.5612,261.691,260.8426,260.8426,2521.0
2025-05-01 13:45:00,261.55,261.8,261.54,261.64,1413.0,261.0522,261.3017,261.0422,261.142,1413.0
2025-05-01 13:50:00,261.73,261.8,261.37,261.76,2846.0,261.2318,261.3017,260.8725,261.2618,2846.0
2025-05-01 13:55:00,261.81,261.82,261.51,261.68,1117.0,261.3117,261.3217,261.0122,261.1819,1117.0
2025-05-01 14:00:00,261.66,261.93,261.66,261.82,1376.0,261.162,261.4314,261.162,261.3217,1376.0
2025-05-01 14:05:00,261.82,262.15,261.82,262.15,1532.0,261.3217,261.651,261.3217,261.651,1532.0
2025-05-01 14:10:00,262.05,262.26,262.0,262.26,2370.0,261.5512,261.7608,261.5013,261.7608,2370.0
2025-05-01 14:15:00,262.26,262.42,262.04,262.27,4150.0,261.7608,261.9205,261.5412,261.7708,4150.0
2025-05-01 14:20:00,262.23,262.23,261.63,261.66,3908.0,261.7309,261.7309,261.132,261.162,3908.0
2025-05-01 14:25:00,261.66,261.93,261.36,261.93,2684.0,261.162,261.4314,260.8625,261.4314,2684.0
2025-05-01 14:30:00,261.97,262.3,261.91,262.11,2006.0,261.4714,261.8007,261.4115,261.6111,2006.0
2025-05-01 14:35:00,261.93,262.3,261.92,262.0,2502.0,261.4314,261.8007,261.4215,261.5013,2502.0
2025-05-01 14:40:00,262.23,262.58,262.22,262.37,2597.0,261.7309,262.0802,261.7209,261.8706,2597.0
2025-05-01 14:45:00,262.38,262.56,262.16,262.51,1900.0,261.8806,262.0602,261.661,262.0103,1900.0
2025-05-01 14:50:00,262.69,262.69,262.16,262.33,1971.0,262.19,262.19,261.661,261.8307,1971.0
2025-05-01 14:55:00,262.34,262.48,262.25,262.33,1102.0,261.8407,261.9804,261.7508,261.8307,1102.0
2025-05-01 15:00:00,262.33,262.55,262.27,262.55,1868.0,261.8307,262.0503,261.7708,262.0503,1868.0
2025-05-01 15:05:00,262.6,262.61,262.09,262.27,5408.0,262.1002,262.1102,261.5911,261.7708,5408.0
2025-05-01 15:10:00,262.17,262.17,261.7,262.16,1790.0,261.671,261.671,261.2019,261.661,1790.0
2025-05-01 15:15:00,262.22,262.33,262.04,262.33,2658.0,261.7209,261.8307,261.5412,261.8307,2658.0
2025-05-01 15:20:00,262.36,262.52,262.36,262.52,1431.0,261.8606,262.0203,261.8606,262.0203,1431.0
2025-05-01 15:25:00,262.53,263.05,262.47,262.98,4827.0,262.0303,262.5493,261.9704,262.4794,4827.0
2025-05-01 15:30:00,263.07,263.09,262.72,262.91,5313.0,262.5693,262.5892,262.2199,262.4096,5313.0
2025-05-01 15:35:00,262.76,263.26,262.75,263.18,7680.0,262.2599,262.7589,262.2499,262.6791,7680.0
2025-05-01 15:40:00,263.18,263.18,262.72,262.82,6125.0,262.6791,262.6791,262.2199,262.3198,6125.0
2025-05-01 15:45:00,262.81,262.87,262.41,262.41,6168.0,262.3098,262.3697,261.9105,261.9105,6168.0
2025-05-01 15:50:00,262.31,262.31,261.51,261.86,22111.0,261.8107,261.8107,261.0122,261.3616,22111.0
2025-05-01 15:55:00,261.85,261.85,260.57,260.82,50092.0,261.3516,261.3516,260.074,260.3236,50092.0
2025-05-02 09:30:00,264.3,265.27,262.84,265.26,10647.0,263.7969,264.7651,262.3397,264.7551,10647.0
2025-05-02 09:35:00,265.25,265.84,265.21,265.84,1200.0,264.7451,265.334,264.7052,265.334,1200.0
2025-05-02 09:40:00,265.77,265.88,264.63,264.63,2122.0,265.2641,265.3739,264.1263,264.1263,2122.0
2025-05-02 09:45:00,264.69,265.32,264.69,265.24,14249.0,264.1862,264.815,264.1862,264.7351,14249.0
2025-05-02 09:50:00,264.97,265.43,264.84,265.43,3147.0,264.4657,264.9248,264.3359,264.9248,3147.0
2025-05-02 09:55:00,265.49,265.75,265.1,265.72,3572.0,264.9847,265.2442,264.5954,265.2142,3572.0
2025-05-02 10:00:00,265.4,266.55,265.4,265.8,5441.0,264.8948,266.0427,264.8948,265.2941,5441.0
2025-05-02 10:05:00,265.67,266.37,265.23,266.06,2977.0,265.1643,265.863,264.7252,265.5536,2977.0
2025-05-02 10:10:00,266.27,266.27,265.86,266.01,1347.0,265.7632,265.7632,265.354,265.5037,1347.0
2025-05-02 10:15:00,266.01,266.6,265.88,266.24,5549.0,265.5037,266.0926,265.3739,265.7332,5549.0
2025-05-02 10:20:00,266.15,266.15,265.83,266.1,3667.0,265.6434,265.6434,265.324,265.5935,3667.0
2025-05-02 10:25:00,266.1,266.23,265.91,266.01,3218.0,265.5935,265.7233,265.4039,265.5037,3218.0
2025-05-02 10:30:00,266.21,266.21,265.68,265.98,8700.0,265.7033,265.7033,265.1743,265.4737,8700.0
2025-05-02 10:35:00,266.0,266.18,265.19,265.28,10046.0,265.4937,265.6734,264.6852,264.7751,10046.0
2025-05-02 10:40:00,265.33,265.33,264.57,264.57,2691.0,264.825,264.825,264.0664,264.0664,2691.0
2025-05-02 10:45:00,264.56,265.1,264.56,264.98,1452.0,264.0564,264.5954,264.0564,264.4756,1452.0
2025-05-02 10:50:00,264.95,264.95,264.66,264.66,200.0,264.4457,264.4457,264.1563,264.1563,200.0
2025-05-02 10:55:00,264.96,264.97,264.41,264.86,1806.0,264.4557,264.4657,263.9067,264.3559,1806.0
2025-05-02 11:00:00,264.92,265.02,264.31,264.57,4359.0,264.4158,264.5156,263.8069,264.0664,4359.0
2025-05-02 11:05:00,264.49,264.74,264.43,264.43,2000.0,263.9866,264.2361,263.9267,263.9267,2000.0
2025-05-02 11:10:00,264.59,264.68,264.28,264.51,12978.0,264.0864,264.1762,263.777,264.0065,12978.0
2025-05-02 11:15:00,264.28,264.53,264.07,264.36,7246.0,263.777,264.0265,263.5674,263.8568,7246.0
2025-05-02 11:20:00,264.36,264.43,263.92,264.09,3309.0,263.8568,263.9267,263.4177,263.5873,3309.0
2025-05-02 11:25:00,263.86,264.09,263.68,263.86,3700.0,263.3578,263.5873,263.1781,263.3578,3700.0
2025-05-02 11:30:00,263.62,264.24,263.62,264.11,8620.0,263.1182,263.737,263.1182,263.6073,8620.0
2025-05-02 11:35:00,263.95,264.49,263.9,264.36,4297.0,263.4476,263.9866,263.3977,263.8568,4297.0
2025-05-02 11:40:00,264.52,264.53,263.94,264.01,3787.0,264.0165,264.0265,263.4376,263.5075,3787.0
2025-05-02 11:45:00,264.01,264.82,264.01,264.54,7950.0,263.5075,264.3159,263.5075,264.0365,7950.0
2025-05-02 11:50:00,264.41,264.43,264.14,264.35,1784.0,263.9067,263.9267,263.6372,263.8468,1784.0
2025-05-02 11:55:00,264.35,264.4,264.14,264.2,3709.0,263.8468,263.8967,263.6372,263.6971,3709.0
2025-05-02 12:00:00,264.19,264.56,264.06,264.06,8745.0,263.6871,264.0564,263.5574,263.5574,8745.0
2025-05-02 12:05:00,264.18,264.59,264.18,264.52,1000.0,263.6772,264.0864,263.6772,264.0165,1000.0
2025-05-02 12:10:00,264.58,264.76,264.57,264.59,5864.0,264.0764,264.2561,264.0664,264.0864,5864.0
2025-05-02 12:15:00,264.62,264.62,264.43,264.61,2049.0,264.1163,264.1163,263.9267,264.1063,2049.0
2025-05-02 12:20:00,264.62,264.62,264.36,264.37,3386.0,264.1163,264.1163,263.8568,263.8668,3386.0
2025-05-02 12:25:00,264.4,264.48,263.92,264.16,933.0,263.8967,263.9766,263.4177,263.6572,933.0
2025-05-02 12:30:00,264.18,264.4,263.97,264.4,5432.0,263.6772,263.8967,263.4676,263.8967,5432.0
2025-05-02 12:35:00,264.42,264.42,264.32,264.41,600.0,263.9167,263.9167,263.8169,263.9067,600.0
2025-05-02 12:40:00,264.37,264.37,264.36,264.37,1100.0,263.8668,263.8668,263.8568,263.8668,1100.0
2025-05-02 12:45:00,264.23,264.61,264.22,264.43,1723.0,263.7271,264.1063,263.7171,263.9267,1723.0
2025-05-02 12:50:00,264.53,264.54,264.29,264.29,581.0,264.0265,264.0365,263.787,263.787,581.0
2025-05-02 12:55:00,264.29,264.51,264.27,264.32,2373.0,263.787,264.0065,263.767,263.8169,2373.0
2025-05-02 13:00:00,264.44,264.92,264.34,264.92,3309.0,263.9367,264.4158,263.8369,264.4158,3309.0
2025-05-02 13:05:00,264.63,264.65,264.08,264.08,6462.0,264.1263,264.1463,263.5774,263.5774,6462.0
2025-05-02 13:10:00,264.07,264.07,263.88,263.96,976.0,263.5674,263.5674,263.3777,263.4576,976.0
2025-05-02 13:15:00,264.0,264.1,263.52,263.52,727.0,263.4975,263.5973,263.0184,263.0184,727.0
2025-05-02 13:20:00,263.54,263.61,263.24,263.32,5353.0,263.0384,263.1082,262.739,262.8188,5353.0
2025-05-02 13:25:00,263.46,263.48,263.12,263.32,3724.0,262.9585,262.9785,262.6192,262.8188,3724.0
2025-05-02 13:30:00,263.4,263.4,263.06,263.15,600.0,262.8986,262.8986,262.5593,262.6491,600.0
2025-05-02 13:35:00,263.12,263.62,263.05,263.38,3582.0,262.6192,263.1182,262.5493,262.8787,3582.0
2025-05-02 13:40:00,263.48,263.6,263.38,263.5,900.0,262.9785,263.0983,262.8787,262.9985,900.0
2025-05-02 13:45:00,263.39,264.11,263.39,263.86,7556.0,262.8887,263.6073,262.8887,263.3578,7556.0
2025-05-02 13:50:00,263.86,264.01,263.81,263.81,1400.0,263.3578,263.5075,263.3079,263.3079,1400.0
2025-05-02 13:55:00,263.82,263.92,263.75,263.79,1364.0,263.3178,263.4177,263.248,263.2879,1364.0
2025-05-02 14:00:00,263.73,264.07,263.69,264.05,4430.0,263.228,263.5674,263.1881,263.5474,4430.0
2025-05-02 14:05:00,264.01,264.33,264.01,264.01,2006.0,263.5075,263.8269,263.5075,263.5075,2006.0
2025-05-02 14:10:00,264.12,264.23,263.94,263.94,700.0,263.6173,263.7271,263.4376,263.4376,700.0
2025-05-02 14:15:00,263.99,264.18,263.94,264.13,3357.0,263.4875,263.6772,263.4376,263.6273,3357.0
2025-05-02 14:20:00,264.11,264.11,263.92,264.01,1954.0,263.6073,263.6073,263.4177,263.5075,1954.0
2025-05-02 14:25:00,263.87,264.04,263.87,263.93,800.0,263.3678,263.5374,263.3678,263.4276,800.0
2025-05-02 14:30:00,264.06,264.27,263.99,264.21,3104.0,263.5574,263.767,263.4875,263.7071,3104.0
2025-05-02 14:35:00,264.19,264.4,264.19,264.37,3554.0,263.6871,263.8967,263.6871,263.8668,3554.0
2025-05-02 14:40:00,264.29,264.31,264.22,264.31,1200.0,263.787,263.8069,263.7171,263.8069,1200.0
2025-05-02 14:45:00,264.29,264.29,263.63,263.69,2613.0,263.787,263.787,263.1282,263.1881,2613.0
2025-05-02 14:50:00,263.49,263.83,263.43,263.76,2852.0,262.9885,263.3278,262.9286,263.258,2852.0
2025-05-02 14:55:00,263.76,264.02,263.76,263.85,1356.0,263.258,263.5175,263.258,263.3478,1356.0
2025-05-02 15:00:00,263.75,263.9,263.56,263.57,1904.0,263.248,263.3977,263.0583,263.0683,1904.0
2025-05-02 15:05:00,263.47,264.05,263.47,264.0,3305.0,262.9685,263.5474,262.9685,263.4975,3305.0
2025-05-02 15:10:00,264.05,264.1,263.86,264.04,2610.0,263.5474,263.5973,263.3578,263.5374,2610.0
2025-05-02 15:15:00,263.96,264.47,263.96,264.47,4845.0,263.4576,263.9666,263.4576,263.9666,4845.0
2025-05-02 15:20:00,264.56,264.88,264.55,264.67,4025.0,264.0564,264.3758,264.0465,264.1662,4025.0
2025-05-02 15:25:00,264.6,264.89,264.58,264.75,3498.0,264.0964,264.3858,264.0764,264.2461,3498.0
2025-05-02 15:30:00,264.61,265.13,264.61,264.97,8638.0,264.1063,264.6254,264.1063,264.4657,8638.0
2025-05-02 15:35:00,265.05,265.47,264.9,265.11,5621.0,264.5455,264.9647,264.3958,264.6054,5621.0
2025-05-02 15:40:00,265.13,265.33,264.75,264.81,4300.0,264.6254,264.825,264.2461,264.306,4300.0
2025-05-02 15:45:00,264.81,264.81,264.09,264.37,8435.0,264.306,264.306,263.5873,263.8668,8435.0
2025-05-02 15:50:00,264.47,265.02,264.39,264.7,20896.0,263.9666,264.5156,263.8868,264.1962,20896.0
2025-05-02 15:55:00,264.57,264.58,264.23,264.23,55742.0,264.0664,264.0764,263.7271,263.7271,55742.0
2025-05-05 09:30:00,262.18,262.94,259.58,262.94,8221.0,261.681,262.4395,259.0859,262.4395,8221.0
2025-05-05 09:35:00,263.4,263.41,263.4,263.4,100.0,262.8986,262.9086,262.8986,262.8986,100.0
2025-05-05 09:40:00,263.09,263.09,262.9,262.9,750.0,262.5892,262.5892,262.3996,262.3996,750.0
2025-05-05 09:45:00,262.96,263.36,262.86,263.36,300.0,262.4595,262.8587,262.3597,262.8587,300.0
2025-05-05 09:50:00,263.3,263.52,262.97,263.3,916.0,262.7988,263.0184,262.4695,262.7988,916.0
2025-05-05 09:55:00,263.3,264.39,263.29,264.28,3409.0,262.7988,263.8868,262.7889,263.777,3409.0
2025-05-05 10:00:00,264.53,265.49,264.53,265.16,1705.0,264.0265,264.9847,264.0265,264.6553,1705.0
2025-05-05 10:05:00,264.79,265.22,264.7,265.22,2167.0,264.286,264.7152,264.1962,264.7152,2167.0
2025-05-05 10:10:00,264.92,265.36,264.92,264.99,1893.0,264.4158,264.8549,264.4158,264.4856,1893.0
2025-05-05 10:15:00,264.86,265.99,264.86,265.99,2372.0,264.3559,265.4837,264.3559,265.4837,2372.0
2025-05-05 10:20:00,265.68,265.71,265.37,265.58,1437.0,265.1743,265.2043,264.8649,265.0745,1437.0
2025-05-05 10:25:00,265.64,266.0,265.64,265.93,1597.0,265.1344,265.4937,265.1344,265.4238,1597.0
2025-05-05 10:30:00,265.79,265.81,265.54,265.54,1042.0,265.2841,265.3041,265.0346,265.0346,1042.0
2025-05-05 10:35:00,265.52,266.04,265.51,265.82,2425.0,265.0146,265.5336,265.0046,265.314,2425.0
2025-05-05 10:40:00,265.88,266.29,265.5,265.82,1307.0,265.3739,265.7831,264.9947,265.314,1307.0
2025-05-05 10:45:00,266.17,266.17,265.83,265.85,2875.0,265.6634,265.6634,265.324,265.344,2875.0
2025-05-05 10:50:00,265.81,265.81,265.34,265.4,1030.0,265.3041,265.3041,264.835,264.8948,1030.0
2025-05-05 10:55:00,265.63,265.79,265.54,265.54,991.0,265.1244,265.2841,265.0346,265.0346,991.0
2025-05-05 11:00:00,265.78,265.78,265.61,265.62,407.0,265.2741,265.2741,265.1044,265.1144,407.0
2025-05-05 11:05:00,265.73,265.74,265.33,265.33,2040.0,265.2242,265.2342,264.825,264.825,2040.0
2025-05-05 11:10:00,265.55,265.61,265.35,265.35,965.0,265.0446,265.1044,264.8449,264.8449,965.0
2025-05-05 11:15:00,265.21,265.48,265.21,265.4,4216.0,264.7052,264.9747,264.7052,264.8948,4216.0
2025-05-05 11:20:00,265.34,265.61,265.28,265.43,2967.0,264.835,265.1044,264.7751,264.9248,2967.0
2025-05-05 11:25:00,265.24,265.26,264.89,264.9,1642.0,264.7351,264.7551,264.3858,264.3958,1642.0
2025-05-05 11:30:00,264.77,264.77,264.7,264.7,600.0,264.266,264.266,264.1962,264.1962,600.0
2025-05-05 11:35:00,264.24,264.24,263.69,264.02,3402.0,263.737,263.737,263.1881,263.5175,3402.0
2025-05-05 11:40:00,263.88,264.24,263.88,264.15,2631.0,263.3777,263.737,263.3777,263.6472,2631.0
2025-05-05 11:45:00,264.15,264.55,264.14,264.47,1722.0,263.6472,264.0465,263.6372,263.9666,1722.0
2025-05-05 11:50:00,264.46,264.78,264.46,264.78,300.0,263.9566,264.276,263.9566,264.276,300.0
2025-05-05 11:55:00,264.61,264.75,264.61,264.75,1035.0,264.1063,264.2461,264.1063,264.2461,1035.0
2025-05-05 12:00:00,264.75,264.85,264.58,264.79,2786.0,264.2461,264.3459,264.0764,264.286,2786.0
2025-05-05 12:05:00,264.89,264.94,264.62,264.67,1660.0,264.3858,264.4357,264.1163,264.1662,1660.0
2025-05-05 12:10:00,264.76,265.11,264.64,264.71,4111.0,264.2561,264.6054,264.1363,264.2062,4111.0
2025-05-05 12:15:00,264.67,264.67,264.66,264.67,500.0,264.1662,264.1662,264.1563,264.1662,500.0
2025-05-05 12:20:00,264.49,264.51,264.37,264.46,1864.0,263.9866,264.0065,263.8668,263.9566,1864.0
2025-05-05 12:25:00,264.38,264.61,264.29,264.29,3134.0,263.8768,264.1063,263.787,263.787,3134.0
2025-05-05 12:30:00,264.37,264.37,264.17,264.17,628.0,263.8668,263.8668,263.6672,263.6672,628.0
2025-05-05 12:35:00,264.24,264.24,264.04,264.04,800.0,263.737,263.737,263.5374,263.5374,800.0
2025-05-05 12:40:00,264.3,264.35,264.04,264.31,1414.0,263.7969,263.8468,263.5374,263.8069,1414.0
2025-05-05 12:45:00,264.36,264.46,264.36,264.46,200.0,263.8568,263.9566,263.8568,263.9566,200.0
2025-05-05 12:50:00,264.31,264.53,264.31,264.39,2827.0,263.8069,264.0265,263.8069,263.8868,2827.0
2025-05-05 12:55:00,264.39,264.39,264.16,264.23,2203.0,263.8868,263.8868,263.6572,263.7271,2203.0
2025-05-05 13:00:00,264.16,264.16,263.83,263.98,1520.0,263.6572,263.6572,263.3278,263.4775,1520.0
2025-05-05 13:05:00,263.83,264.05,263.75,264.05,5043.0,263.3278,263.5474,263.248,263.5474,5043.0
2025-05-05 13:10:00,263.93,264.02,263.73,263.88,1046.0,263.4276,263.5175,263.228,263.3777,1046.0
2025-05-05 13:15:00,263.59,263.72,263.45,263.56,1794.0,263.0883,263.218,262.9486,263.0583,1794.0
2025-05-05 13:20:00,263.56,263.57,263.24,263.26,2014.0,263.0583,263.0683,262.739,262.7589,2014.0
2025-05-05 13:25:00,263.26,263.42,263.26,263.35,2363.0,262.7589,262.9186,262.7589,262.8487,2363.0
2025-05-05 13:30:00,263.45,263.71,263.35,263.68,2316.0,262.9486,263.2081,262.8487,263.1781,2316.0
2025-05-05 13:35:00,263.92,263.95,263.7,263.7,2566.0,263.4177,263.4476,263.1981,263.1981,2566.0
2025-05-05 13:40:00,263.81,263.83,263.5,263.51,1820.0,263.3079,263.3278,262.9985,263.0084,1820.0
2025-05-05 13:45:00,263.65,263.72,263.62,263.69,600.0,263.1482,263.218,263.1182,263.1881,600.0
2025-05-05 13:50:00,263.8,263.99,263.69,263.83,3053.0,263.2979,263.4875,263.1881,263.3278,3053.0
2025-05-05 13:55:00,263.96,263.98,263.75,263.87,4773.0,263.4576,263.4775,263.248,263.3678,4773.0
2025-05-05 14:00:00,263.87,264.1,263.86,263.96,1627.0,263.3678,263.5973,263.3578,263.4576,1627.0
2025-05-05 14:05:00,264.0,264.11,263.9,263.94,2547.0,263.4975,263.6073,263.3977,263.4376,2547.0
2025-05-05 14:10:00,263.93,264.07,263.93,264.02,1036.0,263.4276,263.5674,263.4276,263.5175,1036.0
2025-05-05 14:15:00,264.02,264.17,264.02,264.16,1211.0,263.5175,263.6672,263.5175,263.6572,1211.0
2025-05-05 14:20:00,264.3,264.3,263.97,263.97,1971.0,263.7969,263.7969,263.4676,263.4676,1971.0
2025-05-05 14:25:00,264.04,264.04,263.78,263.84,1251.0,263.5374,263.5374,263.2779,263.3378,1251.0
2025-05-05 14:30:00,263.99,264.06,263.84,263.97,1525.0,263.4875,263.5574,263.3378,263.4676,1525.0
2025-05-05 14:35:00,263.96,264.1,263.79,264.01,2659.0,263.4576,263.5973,263.2879,263.5075,2659.0
2025-05-05 14:40:00,263.99,264.12,263.99,264.05,865.0,263.4875,263.6173,263.4875,263.5474,865.0
2025-05-05 14:45:00,264.04,264.04,263.86,263.86,3293.0,263.5374,263.5374,263.3578,263.3578,3293.0
2025-05-05 14:50:00,263.92,263.94,263.52,263.61,1402.0,263.4177,263.4376,263.0184,263.1082,1402.0
2025-05-05 14:55:00,263.59,263.71,263.45,263.58,3811.0,263.0883,263.2081,262.9486,263.0783,3811.0
2025-05-05 15:00:00,263.44,263.51,263.33,263.51,899.0,262.9386,263.0084,262.8288,263.0084,899.0
2025-05-05 15:05:00,263.71,263.72,263.5,263.56,1236.0,263.2081,263.218,262.9985,263.0583,1236.0
2025-05-05 15:10:00,263.57,263.58,263.38,263.51,2856.0,263.0683,263.0783,262.8787,263.0084,2856.0
2025-05-05 15:15:00,263.51,263.62,263.3,263.3,2166.0,263.0084,263.1182,262.7988,262.7988,2166.0
2025-05-05 15:20:00,263.19,263.34,262.99,262.99,2724.0,262.689,262.8388,262.4894,262.4894,2724.0
2025-05-05 15:25:00,262.98,263.13,262.89,262.96,2017.0,262.4794,262.6292,262.3896,262.4595,2017.0
2025-05-05 15:30:00,262.96,263.07,262.93,262.98,1591.0,262.4595,262.5693,262.4295,262.4794,1591.0
2025-05-05 15:35:00,263.07,263.19,262.74,262.8,5801.0,262.5693,262.689,262.2399,262.2998,5801.0
2025-05-05 15:40:00,262.82,262.98,262.7,262.81,3536.0,262.3198,262.4794,262.2,262.3098,3536.0
2025-05-05 15:45:00,262.88,262.89,262.3,262.5,8861.0,262.3796,262.3896,261.8007,262.0004,8861.0
2025-05-05 15:50:00,262.49,262.67,262.16,262.54,14873.0,261.9904,262.17,261.661,262.0403,14873.0
2025-05-05 15:55:00,262.53,262.71,262.03,262.46,37014.0,262.0303,262.21,261.5313,261.9604,37014.0
2025-05-06 09:30:00,259.1,260.89,259.06,260.5,9004.0,258.6068,260.3934,258.5669,260.0042,9004.0
2025-05-06 09:35:00,262.1,262.18,261.25,261.25,800.0,261.6011,261.681,260.7527,260.7527,800.0
2025-05-06 09:40:00,260.69,260.69,260.09,260.09,1127.0,260.1938,260.1938,259.5949,259.5949,1127.0
2025-05-06 09:45:00,260.41,260.41,259.65,259.65,2082.0,259.9143,259.9143,259.1558,259.1558,2082.0
2025-05-06 09:50:00,259.61,259.92,259.57,259.9,1522.0,259.1159,259.4253,259.0759,259.4053,1522.0
2025-05-06 09:55:00,259.88,260.2,259.48,259.93,6480.0,259.3853,259.7047,258.9861,259.4353,6480.0
2025-05-06 10:00:00,259.92,260.69,259.85,260.21,11930.0,259.4253,260.1938,259.3554,259.7147,11930.0
2025-05-06 10:05:00,260.38,260.69,260.11,260.41,13353.0,259.8844,260.1938,259.6149,259.9143,13353.0
2025-05-06 10:10:00,260.38,261.41,260.37,261.4,1001.0,259.8844,260.9124,259.8744,260.9025,1001.0
2025-05-06 10:15:00,261.7,261.71,261.18,261.49,730.0,261.2019,261.2119,260.6829,260.9923,730.0
2025-05-06 10:20:00,261.76,262.39,261.62,262.14,1207.0,261.2618,261.8906,261.122,261.641,1207.0
2025-05-06 10:25:00,262.09,262.09,262.05,262.07,728.0,261.5911,261.5911,261.5512,261.5712,728.0
2025-05-06 10:30:00,262.08,262.43,262.08,262.43,730.0,261.5812,261.9305,261.5812,261.9305,730.0
2025-05-06 10:35:00,262.15,262.15,262.08,262.08,600.0,261.651,261.651,261.5812,261.5812,600.0
2025-05-06 10:40:00,261.98,261.98,261.8,261.8,402.0,261.4814,261.4814,261.3017,261.3017,402.0
2025-05-06 10:45:00,261.97,262.29,261.96,262.13,700.0,261.4714,261.7908,261.4614,261.6311,700.0
2025-05-06 10:50:00,262.01,262.01,261.37,261.37,1050.0,261.5113,261.5113,260.8725,260.8725,1050.0
2025-05-06 10:55:00,261.73,261.74,261.43,261.74,300.0,261.2318,261.2418,260.9324,261.2418,300.0
2025-05-06 11:00:00,261.74,262.69,261.74,262.15,2524.0,261.2418,262.19,261.2418,261.651,2524.0
2025-05-06 11:05:00,262.31,262.5,262.3,262.33,700.0,261.8107,262.0004,261.8007,261.8307,700.0
2025-05-06 11:10:00,262.27,262.39,262.27,262.39,400.0,261.7708,261.8906,261.7708,261.8906,400.0
2025-05-06 11:15:00,262.54,262.65,262.29,262.39,3538.0,262.0403,262.1501,261.7908,261.8906,3538.0
2025-05-06 11:20:00,262.41,263.0,262.34,263.0,5774.0,261.9105,262.4994,261.8407,262.4994,5774.0
2025-05-06 11:25:00,262.99,262.99,262.93,262.93,608.0,262.4894,262.4894,262.4295,262.4295,608.0
2025-05-06 11:30:00,262.78,262.8,262.54,262.79,1087.0,262.2798,262.2998,262.0403,262.2898,1087.0
2025-05-06 11:35:00,262.6,262.6,262.6,262.6,100.0,262.1002,262.1002,262.1002,262.1002,100.0
2025-05-06 11:40:00,262.55,262.55,262.12,262.12,1408.0,262.0503,262.0503,261.6211,261.6211,1408.0
2025-05-06 11:45:00,261.77,262.15,261.77,262.12,300.0,261.2718,261.651,261.2718,261.6211,300.0
2025-05-06 11:50:00,262.26,262.26,261.99,262.0,569.0,261.7608,261.7608,261.4913,261.5013,569.0
2025-05-06 11:55:00,261.93,262.62,261.82,262.39,2434.0,261.4314,262.1201,261.3217,261.8906,2434.0
2025-05-06 12:00:00,262.42,262.71,262.37,262.71,848.0,261.9205,262.21,261.8706,262.21,848.0
2025-05-06 12:05:00,262.72,262.84,262.52,262.53,1641.0,262.2199,262.3397,262.0203,262.0303,1641.0
2025-05-06 12:10:00,262.49,264.06,262.49,264.06,2742.0,261.9904,263.5574,261.9904,263.5574,2742.0
2025-05-06 12:15:00,263.76,263.8,263.48,263.67,1461.0,263.258,263.2979,262.9785,263.1681,1461.0
2025-05-06 12:20:00,263.67,263.67,263.06,263.15,1730.0,263.1681,263.1681,262.5593,262.6491,1730.0
2025-05-06 12:25:00,263.21,263.24,263.1,263.11,605.0,262.709,262.739,262.5992,262.6092,605.0
2025-05-06 12:30:00,263.13,263.4,263.13,263.28,1923.0,262.6292,262.8986,262.6292,262.7789,1923.0
2025-05-06 12:35:00,263.43,263.62,263.35,263.47,1526.0,262.9286,263.1182,262.8487,262.9685,1526.0
2025-05-06 12:40:00,263.24,263.26,262.79,262.79,3952.0,262.739,262.7589,262.2898,262.2898,3952.0
2025-05-06 12:45:00,262.75,262.75,262.74,262.75,200.0,262.2499,262.2499,262.2399,262.2499,200.0
2025-05-06 12:50:00,262.6,262.6,262.47,262.59,786.0,262.1002,262.1002,261.9704,262.0902,786.0
2025-05-06 12:55:00,262.63,262.77,262.37,262.37,964.0,262.1301,262.2698,261.8706,261.8706,964.0
2025-05-06 13:00:00,262.37,262.7,262.37,262.51,700.0,261.8706,262.2,261.8706,262.0103,700.0
2025-05-06 13:05:00,262.63,262.91,262.58,262.74,1816.0,262.1301,262.4096,262.0802,262.2399,1816.0
2025-05-06 13:10:00,262.79,263.08,262.78,263.08,1303.0,262.2898,262.5793,262.2798,262.5793,1303.0
2025-05-06 13:15:00,263.09,263.18,263.01,263.18,945.0,262.5892,262.6791,262.5094,262.6791,945.0
2025-05-06 13:20:00,263.18,263.18,262.54,262.54,1436.0,262.6791,262.6791,262.0403,262.0403,1436.0
2025-05-06 13:25:00,262.57,262.57,262.54,262.54,520.0,262.0702,262.0702,262.0403,262.0403,520.0
2025-05-06 13:30:00,262.61,262.84,262.61,262.84,418.0,262.1102,262.3397,262.1102,262.3397,418.0
2025-05-06 13:35:00,262.75,262.75,262.27,262.27,2090.0,262.2499,262.2499,261.7708,261.7708,2090.0
2025-05-06 13:40:00,262.07,262.07,262.07,262.07,189.0,261.5712,261.5712,261.5712,261.5712,189.0
2025-05-06 13:45:00,262.18,262.18,261.78,261.93,1719.0,261.681,261.681,261.2817,261.4314,1719.0
2025-05-06 13:50:00,261.99,262.0,261.99,262.0,400.0,261.4913,261.5013,261.4913,261.5013,400.0
2025-05-06 13:55:00,262.0,262.08,261.99,262.08,296.0,261.5013,261.5812,261.4913,261.5812,296.0
2025-05-06 14:00:00,262.17,262.52,262.16,262.23,2530.0,261.671,262.0203,261.661,261.7309,2530.0
2025-05-06 14:05:00,262.26,262.26,262.22,262.22,415.0,261.7608,261.7608,261.7209,261.7209,415.0
2025-05-06 14:10:00,262.23,262.23,261.89,261.96,2338.0,261.7309,261.7309,261.3915,261.4614,2338.0
2025-05-06 14:15:00,262.17,262.35,262.17,262.23,628.0,261.671,261.8506,261.671,261.7309,628.0
2025-05-06 14:20:00,262.29,262.49,262.29,262.49,307.0,261.7908,261.9904,261.7908,261.9904,307.0
2025-05-06 14:25:00,262.54,262.92,262.54,262.92,1799.0,262.0403,262.4196,262.0403,262.4196,1799.0
2025-05-06 14:30:00,262.78,262.85,262.5,262.53,2364.0,262.2798,262.3497,262.0004,262.0303,2364.0
2025-05-06 14:35:00,262.44,262.44,262.33,262.33,768.0,261.9405,261.9405,261.8307,261.8307,768.0
2025-05-06 14:40:00,262.37,262.37,262.29,262.29,506.0,261.8706,261.8706,261.7908,261.7908,506.0
2025-05-06 14:45:00,262.55,262.55,262.29,262.45,886.0,262.0503,262.0503,261.7908,261.9505,886.0
2025-05-06 14:50:00,262.3,262.52,262.24,262.48,1074.0,261.8007,262.0203,261.7409,261.9804,1074.0
2025-05-06 14:55:00,262.53,263.06,262.53,263.0,1766.0,262.0303,262.5593,262.0303,262.4994,1766.0
2025-05-06 15:00:00,263.02,263.11,262.8,262.96,1843.0,262.5194,262.6092,262.2998,262.4595,1843.0
2025-05-06 15:05:00,262.85,262.85,262.65,262.71,3393.0,262.3497,262.3497,262.1501,262.21,3393.0
2025-05-06 15:10:00,262.58,262.86,262.53,262.7,1601.0,262.0802,262.3597,262.0303,262.2,1601.0
2025-05-06 15:15:00,262.78,262.8,262.59,262.62,786.0,262.2798,262.2998,262.0902,262.1201,786.0
2025-05-06 15:20:00,262.57,262.72,262.39,262.72,2491.0,262.0702,262.2199,261.8906,262.2199,2491.0
2025-05-06 15:25:00,262.71,262.75,262.7,262.71,956.0,262.21,262.2499,262.2,262.21,956.0
2025-05-06 15:30:00,262.68,262.75,262.39,262.54,4923.0,262.18,262.2499,261.8906,262.0403,4923.0
2025-05-06 15:35:00,262.69,262.69,262.65,262.65,230.0,262.19,262.19,262.1501,262.1501,230.0
2025-05-06 15:40:00,262.63,263.04,262.63,262.92,5504.0,262.1301,262.5393,262.1301,262.4196,5504.0
2025-05-06 15:45:00,263.01,263.37,262.92,263.12,8538.0,262.5094,262.8687,262.4196,262.6192,8538.0
2025-05-06 15:50:00,262.95,263.17,262.65,263.1,9712.0,262.4495,262.6691,262.1501,262.5992,9712.0
2025-05-06 15:55:00,262.91,262.91,262.18,262.18,47203.0,262.4096,262.4096,261.681,261.681,47203.0
2025-05-07 09:30:00,261.54,264.97,261.54,264.97,6991.0,261.0422,264.4657,261.0422,264.4657,6991.0
2025-05-07 09:35:00,264.5,264.51,263.6,264.06,3708.0,263.9966,264.0065,263.0983,263.5574,3708.0
2025-05-07 09:40:00,264.28,264.57,263.53,264.3,2958.0,263.777,264.0664,263.0284,263.7969,2958.0
2025-05-07 09:45:00,263.92,263.92,263.12,263.25,3920.0,263.4177,263.4177,262.6192,262.7489,3920.0
2025-05-07 09:50:00,262.95,263.54,262.95,263.21,3903.0,262.4495,263.0384,262.4495,262.709,3903.0
2025-05-07 09:55:00,263.42,263.64,263.08,263.08,1900.0,262.9186,263.1382,262.5793,262.5793,1900.0
2025-05-07 10:00:00,263.41,263.83,263.19,263.81,3733.0,262.9086,263.3278,262.689,263.3079,3733.0
2025-05-07 10:05:00,263.75,263.79,263.24,263.36,2780.0,263.248,263.2879,262.739,262.8587,2780.0
2025-05-07 10:10:00,263.33,263.33,262.68,262.69,1880.0,262.8288,262.8288,262.18,262.19,1880.0
2025-05-07 10:15:00,262.94,263.12,262.58,262.75,2051.0,262.4395,262.6192,262.0802,262.2499,2051.0
2025-05-07 10:20:00,262.49,262.95,262.49,262.94,2626.0,261.9904,262.4495,261.9904,262.4395,2626.0
2025-05-07 10:25:00,262.7,263.12,262.62,262.93,2806.0,262.2,262.6192,262.1201,262.4295,2806.0
2025-05-07 10:30:00,263.19,263.19,262.79,262.97,2140.0,262.689,262.689,262.2898,262.4695,2140.0
2025-05-07 10:35:00,262.9,263.06,262.79,263.04,3912.0,262.3996,262.5593,262.2898,262.5393,3912.0
2025-05-07 10:40:00,263.02,263.21,263.01,263.21,1303.0,262.5194,262.709,262.5094,262.709,1303.0
2025-05-07 10:45:00,263.27,263.27,262.92,262.92,2073.0,262.7689,262.7689,262.4196,262.4196,2073.0
2025-05-07 10:50:00,262.99,263.17,262.25,262.38,1946.0,262.4894,262.6691,261.7508,261.8806,1946.0
2025-05-07 10:55:00,262.23,262.39,262.23,262.35,1546.0,261.7309,261.8906,261.7309,261.8506,1546.0
2025-05-07 11:00:00,262.19,262.37,262.07,262.37,1333.0,261.691,261.8706,261.5712,261.8706,1333.0
2025-05-07 11:05:00,262.37,262.58,262.36,262.57,800.0,261.8706,262.0802,261.8606,262.0702,800.0
2025-05-07 11:10:00,262.66,262.77,262.54,262.55,725.0,262.1601,262.2698,262.0403,262.0503,725.0
2025-05-07 11:15:00,262.43,262.81,262.34,262.69,1131.0,261.9305,262.3098,261.8407,262.19,1131.0
2025-05-07 11:20:00,262.86,263.26,262.86,263.07,1000.0,262.3597,262.7589,262.3597,262.5693,1000.0
2025-05-07 11:25:00,263.07,263.12,262.96,263.1,1383.0,262.5693,262.6192,262.4595,262.5992,1383.0
2025-05-07 11:30:00,263.23,263.3,263.2,263.23,1520.0,262.729,262.7988,262.699,262.729,1520.0
2025-05-07 11:35:00,263.28,263.28,263.26,263.26,500.0,262.7789,262.7789,262.7589,262.7589,500.0
2025-05-07 11:40:00,263.27,263.55,263.27,263.55,4232.0,262.7689,263.0484,262.7689,263.0484,4232.0
2025-05-07 11:45:00,263.49,263.49,263.04,263.04,1100.0,262.9885,262.9885,262.5393,262.5393,1100.0
2025-05-07 11:50:00,263.12,263.56,263.1,263.48,1716.0,262.6192,263.0583,262.5992,262.9785,1716.0
2025-05-07 11:55:00,263.63,264.09,263.63,264.09,1248.0,263.1282,263.5873,263.1282,263.5873,1248.0
2025-05-07 12:00:00,263.94,264.05,263.89,264.04,600.0,263.4376,263.5474,263.3877,263.5374,600.0
2025-05-07 12:05:00,264.12,264.12,263.75,264.11,1254.0,263.6173,263.6173,263.248,263.6073,1254.0
2025-05-07 12:10:00,264.01,264.09,263.94,263.94,826.0,263.5075,263.5873,263.4376,263.4376,826.0
2025-05-07 12:15:00,263.86,264.19,263.81,264.19,1932.0,263.3578,263.6871,263.3079,263.6871,1932.0
2025-05-07 12:20:00,264.41,264.41,263.84,263.96,1560.0,263.9067,263.9067,263.3378,263.4576,1560.0
2025-05-07 12:25:00,263.93,264.01,263.52,263.52,2226.0,263.4276,263.5075,263.0184,263.0184,2226.0
2025-05-07 12:30:00,263.8,263.8,263.79,263.8,100.0,263.2979,263.2979,263.2879,263.2979,100.0
2025-05-07 12:35:00,263.96,264.12,263.96,263.99,850.0,263.4576,263.6173,263.4576,263.4875,850.0
2025-05-07 12:40:00,264.23,264.52,264.23,264.5,1650.0,263.7271,264.0165,263.7271,263.9966,1650.0
2025-05-07 12:45:00,264.31,264.62,264.31,264.62,600.0,263.8069,264.1163,263.8069,264.1163,600.0
2025-05-07 12:50:00,264.51,264.83,264.51,264.69,1100.0,264.0065,264.3259,264.0065,264.1862,1100.0
2025-05-07 12:55:00,264.66,264.91,264.64,264.79,1600.0,264.1563,264.4058,264.1363,264.286,1600.0
2025-05-07 13:00:00,264.69,264.91,264.57,264.82,1370.0,264.1862,264.4058,264.0664,264.3159,1370.0
2025-05-07 13:05:00,264.89,264.89,264.74,264.85,700.0,264.3858,264.3858,264.2361,264.3459,700.0
2025-05-07 13:10:00,264.9,265.53,264.9,265.46,1511.0,264.3958,265.0246,264.3958,264.9547,1511.0
2025-05-07 13:15:00,265.44,265.69,265.35,265.69,1201.0,264.9348,265.1843,264.8449,265.1843,1201.0
2025-05-07 13:20:00,265.67,265.87,265.43,265.87,1617.0,265.1643,265.3639,264.9248,265.3639,1617.0
2025-05-07 13:25:00,265.86,265.87,265.3,265.38,1902.0,265.354,265.3639,264.795,264.8749,1902.0
2025-05-07 13:30:00,265.46,265.51,265.31,265.31,1532.0,264.9547,265.0046,264.805,264.805,1532.0
2025-05-07 13:35:00,265.35,265.35,265.07,265.07,655.0,264.8449,264.8449,264.5655,264.5655,655.0
2025-05-07 13:40:00,265.21,265.21,265.05,265.19,990.0,264.7052,264.7052,264.5455,264.6852,990.0
2025-05-07 13:45:00,265.19,265.38,265.17,265.38,509.0,264.6852,264.8749,264.6653,264.8749,509.0
2025-05-07 13:50:00,265.41,265.41,264.86,264.96,2911.0,264.9048,264.9048,264.3559,264.4557,2911.0
2025-05-07 13:55:00,264.87,264.87,264.64,264.66,1549.0,264.3659,264.3659,264.1363,264.1563,1549.0
2025-05-07 14:00:00,264.91,265.03,264.34,264.93,1855.0,264.4058,264.5255,263.8369,264.4257,1855.0
2025-05-07 14:05:00,264.74,264.89,263.62,263.68,2168.0,264.2361,264.3858,263.1182,263.1781,2168.0
2025-05-07 14:10:00,263.78,263.86,263.49,263.56,3847.0,263.2779,263.3578,262.9885,263.0583,3847.0
2025-05-07 14:15:00,263.47,263.73,263.35,263.66,3628.0,262.9685,263.228,262.8487,263.1582,3628.0
2025-05-07 14:20:00,263.93,264.06,263.53,263.85,1400.0,263.4276,263.5574,263.0284,263.3478,1400.0
2025-05-07 14:25:00,263.97,264.18,263.89,263.99,1000.0,263.4676,263.6772,263.3877,263.4875,1000.0
2025-05-07 14:30:00,264.0,264.71,264.0,264.71,1825.0,263.4975,264.2062,263.4975,264.2062,1825.0
2025-05-07 14:35:00,264.71,265.21,264.55,265.21,3557.0,264.2062,264.7052,264.0465,264.7052,3557.0
2025-05-07 14:40:00,265.03,265.52,265.02,265.47,2297.0,264.5255,265.0146,264.5156,264.9647,2297.0
2025-05-07 14:45:00,265.53,265.68,264.62,264.78,10719.0,265.0246,265.1743,264.1163,264.276,10719.0
2025-05-07 14:50:00,265.1,265.1,264.39,264.48,2875.0,264.5954,264.5954,263.8868,263.9766,2875.0
2025-05-07 14:55:00,265.02,265.98,265.02,265.88,4600.0,264.5156,265.4737,264.5156,265.3739,4600.0
2025-05-07 15:00:00,265.65,265.88,265.41,265.48,2868.0,265.1444,265.3739,264.9048,264.9747,2868.0
2025-05-07 15:05:00,265.5,265.94,265.47,265.94,1619.0,264.9947,265.4338,264.9647,265.4338,1619.0
2025-05-07 15:10:00,265.94,265.96,265.35,265.7,4100.0,265.4338,265.4538,264.8449,265.1943,4100.0
2025-05-07 15:15:00,265.72,265.97,265.34,265.97,2250.0,265.2142,265.4638,264.835,265.4638,2250.0
2025-05-07 15:20:00,265.81,265.84,265.42,265.42,5353.0,265.3041,265.334,264.9148,264.9148,5353.0
2025-05-07 15:25:00,265.25,265.25,264.54,264.71,3183.0,264.7451,264.7451,264.0365,264.2062,3183.0
2025-05-07 15:30:00,264.65,264.92,264.35,264.35,4436.0,264.1463,264.4158,263.8468,263.8468,4436.0
2025-05-07 15:35:00,264.29,265.1,264.28,264.73,2750.0,263.787,264.5954,263.777,264.2261,2750.0
2025-05-07 15:40:00,264.88,266.67,264.71,265.97,5224.0,264.3758,266.1624,264.2062,265.4638,5224.0
2025-05-07 15:45:00,265.84,266.14,265.34,265.75,7994.0,265.334,265.6334,264.835,265.2442,7994.0
2025-05-07 15:50:00,265.5,266.23,265.01,265.98,18190.0,264.9947,265.7233,264.5056,265.4737,18190.0
2025-05-07 15:55:00,266.04,266.61,265.61,266.07,56354.0,265.5336,266.1025,265.1044,265.5636,56354.0
2025-05-08 09:30:00,268.4,268.4,267.24,267.24,6002.0,267.8891,267.8891,266.7313,266.7313,6002.0
2025-05-08 09:35:00,267.11,268.23,267.11,267.97,5948.0,266.6016,267.7195,266.6016,267.46,5948.0
2025-05-08 09:40:00,268.25,268.52,268.24,268.24,1433.0,267.7394,268.0089,267.7294,267.7294,1433.0
2025-05-08 09:45:00,268.49,268.54,268.39,268.41,1783.0,267.979,268.0289,267.8792,267.8991,1783.0
2025-05-08 09:50:00,268.42,268.76,268.42,268.75,1245.0,267.9091,268.2484,267.9091,268.2385,1245.0
2025-05-08 09:55:00,268.6,269.44,268.6,268.94,4246.0,268.0888,268.9272,268.0888,268.4281,4246.0
2025-05-08 10:00:00,268.92,269.38,268.92,269.05,4324.0,268.4081,268.8673,268.4081,268.5379,4324.0
2025-05-08 10:05:00,269.07,269.1,268.57,268.75,2603.0,268.5579,268.5878,268.0588,268.2385,2603.0
2025-05-08 10:10:00,268.73,268.74,268.27,268.27,1998.0,268.2185,268.2285,267.7594,267.7594,1998.0
2025-05-08 10:15:00,268.36,268.72,268.32,268.69,1970.0,267.8492,268.2085,267.8093,268.1786,1970.0
2025-05-08 10:20:00,268.73,269.25,268.58,269.25,4120.0,268.2185,268.7375,268.0688,268.7375,4120.0
2025-05-08 10:25:00,269.29,269.72,269.29,269.72,1105.0,268.7774,269.2066,268.7774,269.2066,1105.0
2025-05-08 10:30:00,269.69,270.43,269.68,270.3,1560.0,269.1767,269.9153,269.1667,269.7855,1560.0
2025-05-08 10:35:00,270.13,270.13,269.36,269.4,1242.0,269.6158,269.6158,268.8473,268.8872,1242.0
2025-05-08 10:40:00,269.43,269.68,269.31,269.68,900.0,268.9172,269.1667,268.7974,269.1667,900.0
2025-05-08 10:45:00,269.71,269.71,268.99,269.0,4897.0,269.1966,269.1966,268.478,268.488,4897.0
2025-05-08 10:50:00,269.3,269.41,268.67,268.86,2896.0,268.7874,268.8972,268.1586,268.3483,2896.0
2025-05-08 10:55:00,268.76,269.11,268.76,268.93,1280.0,268.2484,268.5978,268.2484,268.4181,1280.0
2025-05-08 11:00:00,268.79,269.39,268.78,269.0,1300.0,268.2784,268.8772,268.2684,268.488,1300.0
2025-05-08 11:05:00,269.13,269.63,269.13,269.61,1071.0,268.6177,269.1168,268.6177,269.0968,1071.0
2025-05-08 11:10:00,269.59,269.95,269.58,269.87,904.0,269.0769,269.4362,269.0669,269.3563,904.0
2025-05-08 11:15:00,269.87,270.09,269.79,270.09,2594.0,269.3563,269.5759,269.2765,269.5759,2594.0
2025-05-08 11:20:00,270.15,270.82,270.03,270.82,2326.0,269.6358,270.3045,269.516,270.3045,2326.0
2025-05-08 11:25:00,271.04,271.3,270.99,271.02,4469.0,270.5241,270.7836,270.4742,270.5041,4469.0
2025-05-08 11:30:00,270.74,271.56,270.67,271.56,2615.0,270.2247,271.0431,270.1548,271.0431,2615.0
2025-05-08 11:35:00,271.7,271.88,271.61,271.81,1726.0,271.1829,271.3625,271.093,271.2926,1726.0
2025-05-08 11:40:00,272.06,272.66,272.06,272.66,1446.0,271.5422,272.141,271.5422,272.141,1446.0
2025-05-08 11:45:00,272.7,272.75,272.37,272.6,2118.0,272.1809,272.2309,271.8516,272.0811,2118.0
2025-05-08 11:50:00,272.63,272.85,272.2,272.49,6369.0,272.1111,272.3307,271.6819,271.9713,6369.0
2025-05-08 11:55:00,272.3,272.3,272.08,272.08,800.0,271.7817,271.7817,271.5621,271.5621,800.0
2025-05-08 12:00:00,272.19,272.38,272.19,272.38,1400.0,271.6719,271.8616,271.6719,271.8616,1400.0
2025-05-08 12:05:00,272.38,272.54,272.34,272.54,1900.0,271.8616,272.0213,271.8216,272.0213,1900.0
2025-05-08 12:10:00,272.47,272.81,272.23,272.81,2627.0,271.9514,272.2907,271.7118,272.2907,2627.0
2025-05-08 12:15:00,272.87,273.13,272.84,273.13,1643.0,272.3506,272.6101,272.3207,272.6101,1643.0
2025-05-08 12:20:00,273.16,273.16,272.52,272.54,2885.0,272.6401,272.6401,272.0013,272.0213,2885.0
2025-05-08 12:25:00,272.68,272.68,272.15,272.26,2229.0,272.161,272.161,271.632,271.7418,2229.0
2025-05-08 12:30:00,272.31,272.73,272.3,272.57,2447.0,271.7917,272.2109,271.7817,272.0512,2447.0
2025-05-08 12:35:00,272.56,272.78,272.44,272.77,3743.0,272.0412,272.2608,271.9214,272.2508,3743.0
2025-05-08 12:40:00,272.69,273.02,272.59,272.89,3159.0,272.171,272.5003,272.0712,272.3706,3159.0
2025-05-08 12:45:00,272.93,273.35,272.93,273.35,888.0,272.4105,272.8297,272.4105,272.8297,888.0
2025-05-08 12:50:00,273.41,273.41,273.16,273.37,1508.0,272.8896,272.8896,272.6401,272.8497,1508.0
2025-05-08 12:55:00,273.37,273.69,273.37,273.52,2058.0,272.8497,273.1691,272.8497,272.9994,2058.0
2025-05-08 13:00:00,273.68,273.68,273.15,273.15,2013.0,273.1591,273.1591,272.6301,272.6301,2013.0
2025-05-08 13:05:00,273.19,273.42,273.13,273.33,3300.0,272.67,272.8996,272.6101,272.8097,3300.0
2025-05-08 13:10:00,273.22,273.22,272.89,273.18,2332.0,272.7,272.7,272.3706,272.66,2332.0
2025-05-08 13:15:00,273.05,273.06,272.9,272.91,1052.0,272.5303,272.5403,272.3806,272.3905,1052.0
2025-05-08 13:20:00,272.91,272.99,272.71,272.99,2985.0,272.3905,272.4704,272.1909,272.4704,2985.0
2025-05-08 13:25:00,273.01,273.08,272.92,273.01,1690.0,272.4904,272.5602,272.4005,272.4904,1690.0
2025-05-08 13:30:00,272.83,273.39,272.7,272.7,3583.0,272.3107,272.8696,272.1809,272.1809,3583.0
2025-05-08 13:35:00,272.45,272.65,272.4,272.65,632.0,271.9314,272.131,271.8815,272.131,632.0
2025-05-08 13:40:00,272.83,272.89,272.43,272.54,2371.0,272.3107,272.3706,271.9115,272.0213,2371.0
2025-05-08 13:45:00,272.48,272.48,272.24,272.46,2831.0,271.9614,271.9614,271.7218,271.9414,2831.0
2025-05-08 13:50:00,272.47,272.84,272.47,272.47,4664.0,271.9514,272.3207,271.9514,271.9514,4664.0
2025-05-08 13:55:00,272.48,272.57,272.17,272.57,6150.0,271.9614,272.0512,271.652,272.0512,6150.0
2025-05-08 14:00:00,272.7,272.84,272.41,272.75,3694.0,272.1809,272.3207,271.8915,272.2309,3694.0
2025-05-08 14:05:00,272.77,273.19,272.7,273.07,2742.0,272.2508,272.67,272.1809,272.5502,2742.0
2025-05-08 14:10:00,273.07,273.33,272.85,273.33,2007.0,272.5502,272.8097,272.3307,272.8097,2007.0
2025-05-08 14:15:00,273.32,273.48,273.26,273.36,5052.0,272.7998,272.9595,272.7399,272.8397,5052.0
2025-05-08 14:20:00,273.43,273.43,273.1,273.26,1220.0,272.9096,272.9096,272.5802,272.7399,1220.0
2025-05-08 14:25:00,273.22,273.35,273.15,273.28,1306.0,272.7,272.8297,272.6301,272.7598,1306.0
2025-05-08 14:30:00,273.35,273.67,273.28,273.67,3126.0,272.8297,273.1491,272.7598,273.1491,3126.0
2025-05-08 14:35:00,273.77,273.81,273.24,273.35,2773.0,273.2489,273.2888,272.7199,272.8297,2773.0
2025-05-08 14:40:00,273.35,273.35,273.07,273.09,1163.0,272.8297,272.8297,272.5502,272.5702,1163.0
2025-05-08 14:45:00,273.11,273.11,272.91,272.91,1463.0,272.5902,272.5902,272.3905,272.3905,1463.0
2025-05-08 14:50:00,272.88,273.04,272.65,272.99,4746.0,272.3606,272.5203,272.131,272.4704,4746.0
2025-05-08 14:55:00,272.84,272.84,272.61,272.83,2259.0,272.3207,272.3207,272.0911,272.3107,2259.0
2025-05-08 15:00:00,272.61,272.61,272.48,272.61,1040.0,272.0911,272.0911,271.9614,272.0911,1040.0
2025-05-08 15:05:00,272.41,272.6,272.35,272.46,2642.0,271.8915,272.0811,271.8316,271.9414,2642.0
2025-05-08 15:10:00,272.34,272.57,272.33,272.57,1281.0,271.8216,272.0512,271.8117,272.0512,1281.0
2025-05-08 15:15:00,272.3,272.61,272.23,272.61,2727.0,271.7817,272.0911,271.7118,272.0911,2727.0
2025-05-08 15:20:00,272.68,273.04,272.66,273.04,3503.0,272.161,272.5203,272.141,272.5203,3503.0
2025-05-08 15:25:00,273.04,273.36,272.82,273.06,4442.0,272.5203,272.8397,272.3007,272.5403,4442.0
2025-05-08 15:30:00,273.0,273.09,272.86,272.86,1775.0,272.4804,272.5702,272.3406,272.3406,1775.0
2025-05-08 15:35:00,272.86,273.19,272.64,272.73,9225.0,272.3406,272.67,272.1211,272.2109,9225.0
2025-05-08 15:40:00,272.58,273.14,272.58,272.84,5276.0,272.0612,272.6201,272.0612,272.3207,5276.0
2025-05-08 15:45:00,272.99,272.99,272.1,272.11,7984.0,272.4704,272.4704,271.5821,271.5921,7984.0
2025-05-08 15:50:00,271.82,272.18,271.58,271.97,11344.0,271.3026,271.6619,271.0631,271.4523,11344.0
2025-05-08 15:55:00,271.77,271.81,271.07,271.17,53241.0,271.2527,271.2926,270.554,270.6539,53241.0
2025-05-09 09:30:00,270.52,270.68,270.11,270.11,10299.0,270.0051,270.1648,269.5959,269.5959,10299.0
2025-05-09 09:35:00,270.08,270.08,269.54,269.57,2696.0,269.5659,269.5659,269.027,269.0569,2696.0
2025-05-09 09:40:00,270.01,270.09,269.17,269.41,8329.0,269.4961,269.5759,268.6577,268.8972,8329.0
2025-05-09 09:45:00,269.42,269.52,269.31,269.31,2300.0,268.9072,269.007,268.7974,268.7974,2300.0
2025-05-09 09:50:00,269.08,269.71,268.72,269.71,3958.0,268.5678,269.1966,268.2085,269.1966,3958.0
2025-05-09 09:55:00,269.63,270.77,269.53,270.77,3556.0,269.1168,270.2546,269.017,270.2546,3556.0
2025-05-09 10:00:00,270.8,270.86,270.53,270.54,2340.0,270.2846,270.3444,270.0151,270.0251,2340.0
2025-05-09 10:05:00,270.21,270.65,270.21,270.46,1480.0,269.6957,270.1348,269.6957,269.9452,1480.0
2025-05-09 10:10:00,270.51,270.52,269.75,269.98,4575.0,269.9951,270.0051,269.2366,269.4661,4575.0
2025-05-09 10:15:00,269.79,269.91,269.4,269.4,600.0,269.2765,269.3963,268.8872,268.8872,600.0
2025-05-09 10:20:00,269.13,269.51,269.11,269.11,1381.0,268.6177,268.997,268.5978,268.5978,1381.0
2025-05-09 10:25:00,269.08,269.1,268.74,268.74,1505.0,268.5678,268.5878,268.2285,268.2285,1505.0
2025-05-09 10:30:00,269.06,269.06,268.75,268.75,1816.0,268.5479,268.5479,268.2385,268.2385,1816.0
2025-05-09 10:35:00,268.75,268.76,268.17,268.22,2635.0,268.2385,268.2484,267.6596,267.7095,2635.0
2025-05-09 10:40:00,268.24,268.84,268.23,268.66,4044.0,267.7294,268.3283,267.7195,268.1486,4044.0
2025-05-09 10:45:00,268.67,268.69,268.21,268.5,6533.0,268.1586,268.1786,267.6995,267.9889,6533.0
2025-05-09 10:50:00,268.5,268.62,267.9,268.06,4501.0,267.9889,268.1087,267.3901,267.5498,4501.0
2025-05-09 10:55:00,268.15,268.28,268.05,268.13,2549.0,267.6396,267.7694,267.5398,267.6196,2549.0
2025-05-09 11:00:00,268.04,268.57,268.0,268.57,1684.0,267.5298,268.0588,267.4899,268.0588,1684.0
2025-05-09 11:05:00,268.78,268.88,268.78,268.88,1101.0,268.2684,268.3682,268.2684,268.3682,1101.0
2025-05-09 11:10:00,268.83,268.83,268.43,268.44,1592.0,268.3183,268.3183,267.9191,267.9291,1592.0
2025-05-09 11:15:00,268.28,268.49,268.28,268.34,877.0,267.7694,267.979,267.7694,267.8292,877.0
2025-05-09 11:20:00,268.22,268.22,268.17,268.18,1500.0,267.7095,267.7095,267.6596,267.6696,1500.0
2025-05-09 11:25:00,268.36,268.45,268.14,268.39,2016.0,267.8492,267.939,267.6296,267.8792,2016.0
2025-05-09 11:30:00,268.39,268.57,268.24,268.51,1302.0,267.8792,268.0588,267.7294,267.9989,1302.0
2025-05-09 11:35:00,268.59,268.82,268.52,268.52,1234.0,268.0788,268.3083,268.0089,268.0089,1234.0
2025-05-09 11:40:00,268.39,268.63,268.38,268.43,2758.0,267.8792,268.1187,267.8692,267.9191,2758.0
2025-05-09 11:45:00,268.39,268.62,268.35,268.47,3147.0,267.8792,268.1087,267.8392,267.959,3147.0
2025-05-09 11:50:00,268.65,268.94,268.62,268.78,1808.0,268.1387,268.4281,268.1087,268.2684,1808.0
2025-05-09 11:55:00,268.71,268.95,268.65,268.92,2308.0,268.1985,268.4381,268.1387,268.4081,2308.0
2025-05-09 12:00:00,268.93,269.0,268.35,268.44,4808.0,268.4181,268.488,267.8392,267.9291,4808.0
2025-05-09 12:05:00,268.37,268.5,267.78,267.87,4909.0,267.8592,267.9889,267.2703,267.3601,4909.0
2025-05-09 12:10:00,267.81,268.2,267.74,268.18,8637.0,267.3003,267.6895,267.2304,267.6696,8637.0
2025-05-09 12:15:00,268.31,268.38,268.21,268.22,1339.0,267.7993,267.8692,267.6995,267.7095,1339.0
2025-05-09 12:20:00,268.21,268.61,268.14,268.54,2705.0,267.6995,268.0987,267.6296,268.0289,2705.0
2025-05-09 12:25:00,268.33,268.39,268.28,268.28,571.0,267.8193,267.8792,267.7694,267.7694,571.0
2025-05-09 12:30:00,268.22,268.44,268.12,268.12,774.0,267.7095,267.9291,267.6097,267.6097,774.0
2025-05-09 12:35:00,268.17,268.74,268.12,268.46,3794.0,267.6596,268.2285,267.6097,267.949,3794.0
2025-05-09 12:40:00,268.5,268.62,268.49,268.6,1148.0,267.9889,268.1087,267.979,268.0888,1148.0
2025-05-09 12:45:00,268.44,268.44,268.11,268.13,2236.0,267.9291,267.9291,267.5997,267.6196,2236.0
2025-05-09 12:50:00,268.26,268.26,268.04,268.21,1639.0,267.7494,267.7494,267.5298,267.6995,1639.0
2025-05-09 12:55:00,268.21,268.22,267.93,268.08,1701.0,267.6995,267.7095,267.42,267.5697,1701.0
2025-05-09 13:00:00,268.1,268.43,268.09,268.24,2542.0,267.5897,267.9191,267.5797,267.7294,2542.0
2025-05-09 13:05:00,268.23,268.9,268.23,268.9,3643.0,267.7195,268.3882,267.7195,268.3882,3643.0
2025-05-09 13:10:00,268.86,268.98,268.85,268.91,900.0,268.3483,268.468,268.3383,268.3982,900.0
2025-05-09 13:15:00,268.88,269.33,268.77,269.32,4029.0,268.3682,268.8174,268.2584,268.8074,4029.0
2025-05-09 13:20:00,269.4,269.82,268.97,269.71,8873.0,268.8872,269.3064,268.458,269.1966,8873.0
2025-05-09 13:25:00,269.91,269.93,269.86,269.87,1201.0,269.3963,269.4162,269.3464,269.3563,1201.0
2025-05-09 13:30:00,269.86,270.39,269.85,270.25,4400.0,269.3464,269.8753,269.3364,269.7356,4400.0
2025-05-09 13:35:00,270.25,270.42,270.09,270.42,3280.0,269.7356,269.9053,269.5759,269.9053,3280.0
2025-05-09 13:40:00,270.38,270.72,270.36,270.6,2721.0,269.8654,270.2047,269.8454,270.0849,2721.0
2025-05-09 13:45:00,270.58,270.95,270.57,270.86,2274.0,270.065,270.4343,270.055,270.3444,2274.0
2025-05-09 13:50:00,270.86,270.86,270.3,270.31,7022.0,270.3444,270.3444,269.7855,269.7955,7022.0
2025-05-09 13:55:00,270.3,270.3,270.0,270.01,11281.0,269.7855,269.7855,269.4861,269.4961,11281.0
2025-05-09 14:00:00,270.01,270.58,270.01,270.33,20322.0,269.4961,270.065,269.4961,269.8155,20322.0
2025-05-09 14:05:00,270.44,270.44,270.0,270.0,3016.0,269.9252,269.9252,269.4861,269.4861,3016.0
2025-05-09 14:10:00,269.94,270.44,269.94,270.44,2203.0,269.4262,269.9252,269.4262,269.9252,2203.0
2025-05-09 14:15:00,270.58,270.58,270.06,270.12,2520.0,270.065,270.065,269.546,269.6059,2520.0
2025-05-09 14:20:00,270.33,270.45,270.17,270.33,1400.0,269.8155,269.9352,269.6558,269.8155,1400.0
2025-05-09 14:25:00,270.08,270.25,269.96,269.98,4859.0,269.5659,269.7356,269.4462,269.4661,4859.0
2025-05-09 14:30:00,270.23,270.34,270.04,270.25,4044.0,269.7156,269.8254,269.526,269.7356,4044.0
2025-05-09 14:35:00,270.34,270.34,269.84,269.98,6625.0,269.8254,269.8254,269.3264,269.4661,6625.0
2025-05-09 14:40:00,270.18,270.32,269.93,269.93,2003.0,269.6657,269.8055,269.4162,269.4162,2003.0
2025-05-09 14:45:00,270.22,270.32,270.07,270.07,2911.0,269.7057,269.8055,269.556,269.556,2911.0
2025-05-09 14:50:00,270.05,270.31,269.97,270.07,9011.0,269.536,269.7955,269.4561,269.556,9011.0
2025-05-09 14:55:00,270.07,270.38,269.98,270.38,3312.0,269.556,269.8654,269.4661,269.8654,3312.0
2025-05-09 15:00:00,270.34,270.51,270.15,270.25,2151.0,269.8254,269.9951,269.6358,269.7356,2151.0
2025-05-09 15:05:00,270.34,270.69,270.25,270.59,3884.0,269.8254,270.1748,269.7356,270.075,3884.0
2025-05-09 15:10:00,270.59,270.67,270.47,270.64,4371.0,270.075,270.1548,269.9552,270.1249,4371.0
2025-05-09 15:15:00,270.62,270.66,270.3,270.35,3216.0,270.1049,270.1448,269.7855,269.8354,3216.0
2025-05-09 15:20:00,270.27,270.27,269.99,269.99,5297.0,269.7556,269.7556,269.4761,269.4761,5297.0
2025-05-09 15:25:00,269.95,270.18,269.87,269.95,5686.0,269.4362,269.6657,269.3563,269.4362,5686.0
2025-05-09 15:30:00,269.87,270.1,269.64,270.1,6874.0,269.3563,269.5859,269.1268,269.5859,6874.0
2025-05-09 15:35:00,270.06,270.18,269.95,270.16,2735.0,269.546,269.6657,269.4362,269.6458,2735.0
2025-05-09 15:40:00,270.05,270.32,270.04,270.06,7126.0,269.536,269.8055,269.526,269.546,7126.0
2025-05-09 15:45:00,270.06,270.07,269.22,269.29,16323.0,269.546,269.556,268.7076,268.7774,16323.0
2025-05-09 15:50:00,269.21,270.09,269.13,270.02,16387.0,268.6976,269.5759,268.6177,269.506,16387.0
2025-05-09 15:55:00,269.91,270.04,269.57,269.92,47424.0,269.3963,269.526,269.0569,269.4062,47424.0
2025-05-12 09:30:00,275.47,277.31,274.55,274.55,9137.0,274.9457,276.7822,274.0274,274.0274,9137.0
2025-05-12 09:35:00,274.04,274.37,273.77,274.17,3129.0,273.5184,273.8478,273.2489,273.6481,3129.0
2025-05-12 09:40:00,274.5,274.57,273.77,274.2,3538.0,273.9775,274.0474,273.2489,273.6781,3538.0
2025-05-12 09:45:00,274.19,275.14,274.1,274.68,3711.0,273.6681,274.6163,273.5783,274.1572,3711.0
2025-05-12 09:50:00,275.09,275.46,275.09,275.45,1094.0,274.5664,274.9357,274.5664,274.9257,1094.0
2025-05-12 09:55:00,274.99,274.99,273.83,274.38,7304.0,274.4666,274.4666,273.3088,273.8577,7304.0
2025-05-12 10:00:00,274.3,275.26,274.07,274.47,11754.0,273.7779,274.7361,273.5483,273.9476,11754.0
2025-05-12 10:05:00,274.65,274.71,274.08,274.32,2650.0,274.1272,274.1871,273.5583,273.7979,2650.0
2025-05-12 10:10:00,274.41,274.99,274.39,274.95,6141.0,273.8877,274.4666,273.8677,274.4267,6141.0
2025-05-12 10:15:00,275.12,275.16,273.78,274.2,5300.0,274.5963,274.6363,273.2589,273.6781,5300.0
2025-05-12 10:20:00,274.16,274.45,273.82,274.12,7616.0,273.6382,273.9276,273.2988,273.5982,7616.0
2025-05-12 10:25:00,274.25,274.25,273.42,273.54,1875.0,273.728,273.728,272.8996,273.0193,1875.0
2025-05-12 10:30:00,273.44,273.69,273.19,273.68,1336.0,272.9195,273.1691,272.67,273.1591,1336.0
2025-05-12 10:35:00,273.77,274.06,273.77,274.01,2480.0,273.2489,273.5384,273.2489,273.4885,2480.0
2025-05-12 10:40:00,274.07,274.54,273.95,274.49,4450.0,273.5483,274.0174,273.4286,273.9675,4450.0
2025-05-12 10:45:00,274.5,275.14,274.47,275.05,8880.0,273.9775,274.6163,273.9476,274.5265,8880.0
2025-05-12 10:50:00,275.24,275.24,274.88,275.01,1604.0,274.7161,274.7161,274.3568,274.4866,1604.0
2025-05-12 10:55:00,274.84,274.84,274.52,274.52,200.0,274.3169,274.3169,273.9975,273.9975,200.0
2025-05-12 11:00:00,274.5,274.5,273.94,274.16,1099.0,273.9775,273.9775,273.4186,273.6382,1099.0
2025-05-12 11:05:00,274.06,274.07,273.66,273.66,1924.0,273.5384,273.5483,273.1391,273.1391,1924.0
2025-05-12 11:10:00,273.64,274.01,273.64,273.81,4380.0,273.1192,273.4885,273.1192,273.2888,4380.0
2025-05-12 11:15:00,273.78,273.97,273.78,273.85,1047.0,273.2589,273.4485,273.2589,273.3288,1047.0
2025-05-12 11:20:00,273.72,273.72,273.04,273.09,2721.0,273.199,273.199,272.5203,272.5702,2721.0
2025-05-12 11:25:00,273.08,273.44,273.08,273.42,896.0,272.5602,272.9195,272.5602,272.8996,896.0
2025-05-12 11:30:00,273.39,273.61,273.39,273.61,413.0,272.8696,273.0892,272.8696,273.0892,413.0
2025-05-12 11:35:00,273.6,273.66,273.16,273.16,1200.0,273.0792,273.1391,272.6401,272.6401,1200.0
2025-05-12 11:40:00,273.07,273.65,273.07,273.65,1356.0,272.5502,273.1291,272.5502,273.1291,1356.0
2025-05-12 11:45:00,273.28,273.34,273.27,273.34,350.0,272.7598,272.8197,272.7499,272.8197,350.0
2025-05-12 11:50:00,273.34,273.38,273.21,273.38,584.0,272.8197,272.8597,272.69,272.8597,584.0
2025-05-12 11:55:00,273.43,273.83,273.43,273.79,1247.0,272.9096,273.3088,272.9096,273.2689,1247.0
2025-05-12 12:00:00,274.02,274.03,273.84,273.88,1000.0,273.4984,273.5084,273.3188,273.3587,1000.0
2025-05-12 12:05:00,273.97,274.2,273.96,274.2,300.0,273.4485,273.6781,273.4385,273.6781,300.0
2025-05-12 12:10:00,274.24,274.24,274.24,274.24,100.0,273.718,273.718,273.718,273.718,100.0
2025-05-12 12:15:00,274.25,274.26,274.14,274.24,500.0,273.728,273.738,273.6182,273.718,500.0
2025-05-12 12:20:00,273.99,274.24,273.96,274.15,1909.0,273.4685,273.718,273.4385,273.6282,1909.0
2025-05-12 12:25:00,274.11,274.11,273.69,273.69,1100.0,273.5883,273.5883,273.1691,273.1691,1100.0
2025-05-12 12:30:00,273.69,273.97,273.69,273.97,3891.0,273.1691,273.4485,273.1691,273.4485,3891.0
2025-05-12 12:35:00,274.09,274.11,274.09,274.11,800.0,273.5683,273.5883,273.5683,273.5883,800.0
2025-05-12 12:40:00,274.07,274.36,274.05,274.3,2919.0,273.5483,273.8378,273.5284,273.7779,2919.0
2025-05-12 12:45:00,274.3,274.67,274.29,274.67,700.0,273.7779,274.1472,273.7679,274.1472,700.0
2025-05-12 12:50:00,274.68,275.04,274.6,275.04,1537.0,274.1572,274.5165,274.0773,274.5165,1537.0
2025-05-12 12:55:00,275.05,275.09,274.86,274.86,1278.0,274.5265,274.5664,274.3368,274.3368,1278.0
2025-05-12 13:00:00,274.99,275.03,274.98,275.03,400.0,274.4666,274.5065,274.4566,274.5065,400.0
2025-05-12 13:05:00,275.05,275.48,274.98,275.42,3322.0,274.5265,274.9557,274.4566,274.8958,3322.0
2025-05-12 13:10:00,275.43,275.43,275.24,275.34,827.0,274.9058,274.9058,274.7161,274.8159,827.0
2025-05-12 13:15:00,275.49,275.49,275.16,275.18,1400.0,274.9656,274.9656,274.6363,274.6562,1400.0
2025-05-12 13:20:00,275.16,275.16,274.9,274.9,910.0,274.6363,274.6363,274.3768,274.3768,910.0
2025-05-12 13:25:00,274.98,275.18,274.97,275.16,500.0,274.4566,274.6562,274.4466,274.6363,500.0
2025-05-12 13:30:00,275.26,275.39,275.13,275.13,1132.0,274.7361,274.8658,274.6063,274.6063,1132.0
2025-05-12 13:35:00,275.11,275.11,275.04,275.04,1064.0,274.5864,274.5864,274.5165,274.5165,1064.0
2025-05-12 13:40:00,275.32,275.32,275.1,275.1,300.0,274.796,274.796,274.5764,274.5764,300.0
2025-05-12 13:45:00,275.1,275.1,275.1,275.1,0.0,274.5764,274.5764,274.5764,274.5764,0.0
2025-05-12 13:50:00,275.33,275.53,275.22,275.42,600.0,274.8059,275.0056,274.6962,274.8958,600.0
2025-05-12 13:55:00,275.42,275.42,275.2,275.21,4200.0,274.8958,274.8958,274.6762,274.6862,4200.0
2025-05-12 14:00:00,275.03,275.67,275.03,275.67,1120.0,274.5065,275.1453,274.5065,275.1453,1120.0
2025-05-12 14:05:00,275.76,275.78,275.51,275.51,1399.0,275.2351,275.2551,274.9856,274.9856,1399.0
2025-05-12 14:10:00,275.61,275.74,275.45,275.59,1000.0,275.0854,275.2152,274.9257,275.0654,1000.0
2025-05-12 14:15:00,275.79,276.29,275.76,276.29,4838.0,275.2651,275.7641,275.2351,275.7641,4838.0
2025-05-12 14:20:00,276.19,276.22,275.94,276.0,2593.0,275.6643,275.6942,275.4148,275.4747,2593.0
2025-05-12 14:25:00,275.82,276.12,275.66,275.79,3842.0,275.295,275.5944,275.1353,275.2651,3842.0
2025-05-12 14:30:00,275.84,276.23,275.83,276.22,2969.0,275.315,275.7042,275.305,275.6942,2969.0
2025-05-12 14:35:00,276.14,276.36,276.14,276.32,1373.0,275.6144,275.834,275.6144,275.7941,1373.0
2025-05-12 14:40:00,276.3,276.3,276.12,276.16,700.0,275.7741,275.7741,275.5944,275.6344,700.0
2025-05-12 14:45:00,276.16,276.16,275.77,275.89,3251.0,275.6344,275.6344,275.2451,275.3649,3251.0
2025-05-12 14:50:00,275.96,275.96,275.58,275.75,1909.0,275.4347,275.4347,275.0555,275.2251,1909.0
2025-05-12 14:55:00,275.68,275.76,275.43,275.58,4270.0,275.1553,275.2351,274.9058,275.0555,4270.0
2025-05-12 15:00:00,275.43,275.94,275.42,275.94,2595.0,274.9058,275.4148,274.8958,275.4148,2595.0
2025-05-12 15:05:00,275.97,275.99,275.81,275.88,1894.0,275.4447,275.4647,275.285,275.3549,1894.0
2025-05-12 15:10:00,275.84,276.03,275.78,275.78,2981.0,275.315,275.5046,275.2551,275.2551,2981.0
2025-05-12 15:15:00,275.66,276.19,275.66,276.06,4497.0,275.1353,275.6643,275.1353,275.5346,4497.0
2025-05-12 15:20:00,276.06,276.06,275.68,275.68,2200.0,275.5346,275.5346,275.1553,275.1553,2200.0
2025-05-12 15:25:00,275.77,275.82,275.65,275.67,1874.0,275.2451,275.295,275.1253,275.1453,1874.0
2025-05-12 15:30:00,275.71,275.9,275.58,275.78,2592.0,275.1852,275.3749,275.0555,275.2551,2592.0
2025-05-12 15:35:00,275.97,276.01,275.75,275.75,4047.0,275.4447,275.4846,275.2251,275.2251,4047.0
2025-05-12 15:40:00,275.72,275.84,275.51,275.84,2574.0,275.1952,275.315,274.9856,275.315,2574.0
2025-05-12 15:45:00,275.85,275.88,275.54,275.76,8037.0,275.325,275.3549,275.0155,275.2351,8037.0
2025-05-12 15:50:00,275.76,276.73,275.67,276.48,11842.0,275.2351,276.2033,275.1453,275.9538,11842.0
2025-05-12 15:55:00,276.44,276.7,276.22,276.38,47771.0,275.9138,276.1733,275.6942,275.8539,47771.0
2025-05-13 09:30:00,280.0,280.0,276.63,277.01,11162.0,279.4671,279.4671,276.1035,276.4827,11162.0
2025-05-13 09:35:00,277.01,277.75,276.63,277.74,3568.0,276.4827,277.2213,276.1035,277.2114,3568.0
2025-05-13 09:40:00,277.75,277.75,277.18,277.18,562.0,277.2213,277.2213,276.6524,276.6524,562.0
2025-05-13 09:45:00,277.67,277.67,276.66,276.88,980.0,277.1415,277.1415,276.1334,276.353,980.0
2025-05-13 09:50:00,276.69,276.79,276.5,276.54,1469.0,276.1634,276.2632,275.9737,276.0136,1469.0
2025-05-13 09:55:00,276.87,277.3,276.61,277.06,1748.0,276.343,276.7722,276.0835,276.5326,1748.0
2025-05-13 10:00:00,276.85,277.03,276.24,276.62,8084.0,276.323,276.5027,275.7142,276.0935,8084.0
2025-05-13 10:05:00,276.35,276.35,275.19,276.15,3154.0,275.824,275.824,274.6662,275.6244,3154.0
2025-05-13 10:10:00,276.16,277.14,276.16,277.06,4289.0,275.6344,276.6125,275.6344,276.5326,4289.0
2025-05-13 10:15:00,277.19,277.19,276.52,276.75,1405.0,276.6624,276.6624,275.9937,276.2232,1405.0
2025-05-13 10:20:00,276.75,276.85,276.74,276.85,2100.0,276.2232,276.323,276.2133,276.323,2100.0
2025-05-13 10:25:00,276.86,277.21,276.09,276.09,3284.0,276.333,276.6824,275.5645,275.5645,3284.0
2025-05-13 10:30:00,276.12,276.25,276.08,276.18,603.0,275.5944,275.7242,275.5545,275.6543,603.0
2025-05-13 10:35:00,276.22,276.41,276.01,276.01,1495.0,275.6942,275.8839,275.4846,275.4846,1495.0
2025-05-13 10:40:00,275.88,275.93,275.65,275.83,1801.0,275.3549,275.4048,275.1253,275.305,1801.0
2025-05-13 10:45:00,275.71,275.79,275.56,275.65,1744.0,275.1852,275.2651,275.0355,275.1253,1744.0
2025-05-13 10:50:00,276.01,276.21,276.01,276.21,822.0,275.4846,275.6843,275.4846,275.6843,822.0
2025-05-13 10:55:00,276.42,276.6,276.37,276.56,2746.0,275.8939,276.0735,275.844,276.0336,2746.0
2025-05-13 11:00:00,276.79,277.32,276.72,276.72,4484.0,276.2632,276.7922,276.1933,276.1933,4484.0
2025-05-13 11:05:00,276.6,276.6,275.91,276.04,2069.0,276.0735,276.0735,275.3848,275.5146,2069.0
2025-05-13 11:10:00,276.17,276.41,276.08,276.09,2235.0,275.6443,275.8839,275.5545,275.5645,2235.0
2025-05-13 11:15:00,275.82,275.95,275.82,275.91,768.0,275.295,275.4248,275.295,275.3848,768.0
2025-05-13 11:20:00,275.98,275.98,275.73,275.76,1048.0,275.4547,275.4547,275.2052,275.2351,1048.0
2025-05-13 11:25:00,276.0,276.51,275.92,276.31,3659.0,275.4747,275.9837,275.3948,275.7841,3659.0
2025-05-13 11:30:00,276.16,276.64,276.16,276.64,1461.0,275.6344,276.1134,275.6344,276.1134,1461.0
2025-05-13 11:35:00,276.62,276.71,276.5,276.59,2965.0,276.0935,276.1833,275.9737,276.0635,2965.0
2025-05-13 11:40:00,276.44,276.55,276.42,276.42,804.0,275.9138,276.0236,275.8939,275.8939,804.0
2025-05-13 11:45:00,276.42,276.42,275.89,275.89,849.0,275.8939,275.8939,275.3649,275.3649,849.0
2025-05-13 11:50:00,275.81,275.82,275.19,275.19,1337.0,275.285,275.295,274.6662,274.6662,1337.0
2025-05-13 11:55:00,275.11,275.33,274.85,274.85,1299.0,274.5864,274.8059,274.3269,274.3269,1299.0
2025-05-13 12:00:00,274.85,274.85,274.79,274.79,300.0,274.3269,274.3269,274.267,274.267,300.0
2025-05-13 12:05:00,274.73,275.24,274.73,274.96,2816.0,274.2071,274.7161,274.2071,274.4366,2816.0
2025-05-13 12:10:00,275.0,275.67,275.0,275.63,646.0,274.4766,275.1453,274.4766,275.1054,646.0
2025-05-13 12:15:00,275.53,275.6,275.24,275.24,1315.0,275.0056,275.0754,274.7161,274.7161,1315.0
2025-05-13 12:20:00,275.01,275.25,274.96,275.0,1277.0,274.4866,274.7261,274.4366,274.4766,1277.0
2025-05-13 12:25:00,274.96,275.52,274.96,275.25,2426.0,274.4366,274.9956,274.4366,274.7261,2426.0
2025-05-13 12:30:00,275.12,275.12,274.17,274.25,5101.0,274.5963,274.5963,273.6481,273.728,5101.0
2025-05-13 12:35:00,274.23,274.4,273.92,274.35,3509.0,273.708,273.8777,273.3986,273.8278,3509.0
2025-05-13 12:40:00,274.27,274.27,273.9,273.9,893.0,273.748,273.748,273.3787,273.3787,893.0
2025-05-13 12:45:00,274.23,274.43,274.14,274.29,3761.0,273.708,273.9077,273.6182,273.7679,3761.0
2025-05-13 12:50:00,273.98,274.07,273.64,274.07,1435.0,273.4585,273.5483,273.1192,273.5483,1435.0
2025-05-13 12:55:00,274.01,274.05,273.79,273.84,1479.0,273.4885,273.5284,273.2689,273.3188,1479.0
2025-05-13 13:00:00,274.03,274.07,272.98,273.3,17878.0,273.5084,273.5483,272.4604,272.7798,17878.0
2025-05-13 13:05:00,273.4,273.48,273.28,273.28,1448.0,272.8796,272.9595,272.7598,272.7598,1448.0
2025-05-13 13:10:00,273.12,273.39,272.91,272.91,949.0,272.6001,272.8696,272.3905,272.3905,949.0
2025-05-13 13:15:00,272.94,273.42,272.75,273.39,2386.0,272.4205,272.8996,272.2309,272.8696,2386.0
2025-05-13 13:20:00,273.42,273.77,273.42,273.65,3472.0,272.8996,273.2489,272.8996,273.1291,3472.0
2025-05-13 13:25:00,273.39,273.39,273.23,273.36,1038.0,272.8696,272.8696,272.7099,272.8397,1038.0
2025-05-13 13:30:00,273.48,274.23,273.47,274.23,3218.0,272.9595,273.708,272.9495,273.708,3218.0
2025-05-13 13:35:00,274.15,274.25,273.68,273.68,1841.0,273.6282,273.728,273.1591,273.1591,1841.0
2025-05-13 13:40:00,273.67,273.71,273.42,273.44,1552.0,273.1491,273.189,272.8996,272.9195,1552.0
2025-05-13 13:45:00,273.59,273.61,273.39,273.4,1811.0,273.0693,273.0892,272.8696,272.8796,1811.0
2025-05-13 13:50:00,273.47,273.47,272.98,272.99,909.0,272.9495,272.9495,272.4604,272.4704,909.0
2025-05-13 13:55:00,273.01,273.19,272.91,273.0,2200.0,272.4904,272.67,272.3905,272.4804,2200.0
2025-05-13 14:00:00,273.04,273.25,272.95,273.13,3188.0,272.5203,272.7299,272.4305,272.6101,3188.0
2025-05-13 14:05:00,273.25,273.25,272.73,272.88,1208.0,272.7299,272.7299,272.2109,272.3606,1208.0
2025-05-13 14:10:00,272.73,272.95,272.52,272.69,4705.0,272.2109,272.4305,272.0013,272.171,4705.0
2025-05-13 14:15:00,272.71,273.21,272.71,273.21,3678.0,272.1909,272.69,272.1909,272.69,3678.0
2025-05-13 14:20:00,273.51,273.51,273.37,273.38,2174.0,272.9894,272.9894,272.8497,272.8597,2174.0
2025-05-13 14:25:00,273.41,273.84,273.4,273.84,2863.0,272.8896,273.3188,272.8796,273.3188,2863.0
2025-05-13 14:30:00,273.81,274.27,273.65,274.27,3718.0,273.2888,273.748,273.1291,273.748,3718.0
2025-05-13 14:35:00,274.3,274.31,273.98,273.98,1400.0,273.7779,273.7879,273.4585,273.4585,1400.0
2025-05-13 14:40:00,273.87,273.96,273.68,273.96,4014.0,273.3487,273.4385,273.1591,273.4385,4014.0
2025-05-13 14:45:00,273.99,274.13,273.97,274.05,4761.0,273.4685,273.6082,273.4485,273.5284,4761.0
2025-05-13 14:50:00,274.05,274.34,274.0,274.34,3612.0,273.5284,273.8178,273.4785,273.8178,3612.0
2025-05-13 14:55:00,274.26,274.68,274.26,274.63,1702.0,273.738,274.1572,273.738,274.1073,1702.0
2025-05-13 15:00:00,274.56,274.59,274.29,274.29,2101.0,274.0374,274.0673,273.7679,273.7679,2101.0
2025-05-13 15:05:00,274.35,274.59,274.35,274.5,1341.0,273.8278,274.0673,273.8278,273.9775,1341.0
2025-05-13 15:10:00,274.5,274.69,274.4,274.68,4551.0,273.9775,274.1672,273.8777,274.1572,4551.0
2025-05-13 15:15:00,274.59,274.68,274.37,274.48,3505.0,274.0673,274.1572,273.8478,273.9576,3505.0
2025-05-13 15:20:00,274.38,274.38,274.24,274.29,1962.0,273.8577,273.8577,273.718,273.7679,1962.0
2025-05-13 15:25:00,274.4,274.56,274.27,274.39,2173.0,273.8777,274.0374,273.748,273.8677,2173.0
2025-05-13 15:30:00,274.42,274.71,274.41,274.65,3035.0,273.8977,274.1871,273.8877,274.1272,3035.0
2025-05-13 15:35:00,274.57,275.06,274.57,274.6,4880.0,274.0474,274.5365,274.0474,274.0773,4880.0
2025-05-13 15:40:00,274.8,274.94,274.63,274.8,4308.0,274.277,274.4167,274.1073,274.277,4308.0
2025-05-13 15:45:00,274.75,275.05,274.35,274.83,28042.0,274.227,274.5265,273.8278,274.3069,28042.0
2025-05-13 15:50:00,274.88,275.88,274.66,275.69,37228.0,274.3568,275.3549,274.1372,275.1653,37228.0
2025-05-13 15:55:00,275.51,275.51,273.59,273.76,94364.0,274.9856,274.9856,273.0693,273.2389,94364.0
2025-05-14 09:30:00,273.1,273.1,272.31,272.31,7537.0,272.5802,272.5802,271.7917,271.7917,7537.0
2025-05-14 09:35:00,272.89,272.89,271.16,271.51,1003.0,272.3706,272.3706,270.6439,270.9932,1003.0
2025-05-14 09:40:00,272.21,272.21,271.55,271.56,1000.0,271.6919,271.6919,271.0331,271.0431,1000.0
2025-05-14 09:45:00,272.04,272.04,271.21,271.59,2542.0,271.5222,271.5222,270.6938,271.0731,2542.0
2025-05-14 09:50:00,271.59,271.98,271.26,271.26,4498.0,271.0731,271.4623,270.7437,270.7437,4498.0
2025-05-14 09:55:00,271.54,271.54,271.07,271.07,1717.0,271.0232,271.0232,270.554,270.554,1717.0
2025-05-14 10:00:00,271.07,271.33,270.91,271.01,11705.0,270.554,270.8136,270.3944,270.4942,11705.0
2025-05-14 10:05:00,270.91,270.95,270.76,270.76,742.0,270.3944,270.4343,270.2446,270.2446,742.0
2025-05-14 10:10:00,270.53,270.88,270.12,270.51,3005.0,270.0151,270.3644,269.6059,269.9951,3005.0
2025-05-14 10:15:00,270.83,271.31,270.83,271.31,2501.0,270.3145,270.7936,270.3145,270.7936,2501.0
2025-05-14 10:20:00,271.34,272.18,271.29,272.18,1600.0,270.8235,271.6619,270.7736,271.6619,1600.0
2025-05-14 10:25:00,271.85,271.85,271.85,271.85,150.0,271.3326,271.3326,271.3326,271.3326,150.0
2025-05-14 10:30:00,272.15,272.31,271.79,271.79,1594.0,271.632,271.7917,271.2727,271.2727,1594.0
2025-05-14 10:35:00,271.83,271.83,271.45,271.45,803.0,271.3126,271.3126,270.9333,270.9333,803.0
2025-05-14 10:40:00,271.25,271.65,271.25,271.51,1116.0,270.7337,271.1329,270.7337,270.9932,1116.0
2025-05-14 10:45:00,271.06,271.43,271.06,271.43,925.0,270.5441,270.9134,270.5441,270.9134,925.0
2025-05-14 10:50:00,271.09,272.01,271.09,272.0,1832.0,270.574,271.4923,270.574,271.4823,1832.0
2025-05-14 10:55:00,271.7,271.7,271.07,271.16,1092.0,271.1829,271.1829,270.554,270.6439,1092.0
2025-05-14 11:00:00,270.73,270.89,270.2,270.2,1194.0,270.2147,270.3744,269.6857,269.6857,1194.0
2025-05-14 11:05:00,269.83,270.07,269.43,269.77,1755.0,269.3164,269.556,268.9172,269.2565,1755.0
2025-05-14 11:10:00,269.72,270.38,269.72,270.15,3709.0,269.2066,269.8654,269.2066,269.6358,3709.0
2025-05-14 11:15:00,270.31,270.65,270.31,270.65,726.0,269.7955,270.1348,269.7955,270.1348,726.0
2025-05-14 11:20:00,270.71,271.18,270.7,271.18,600.0,270.1947,270.6638,270.1848,270.6638,600.0
2025-05-14 11:25:00,271.2,271.2,271.2,271.2,100.0,270.6838,270.6838,270.6838,270.6838,100.0
2025-05-14 11:30:00,271.21,271.49,271.21,271.27,460.0,270.6938,270.9733,270.6938,270.7537,460.0
2025-05-14 11:35:00,271.52,271.52,271.35,271.42,846.0,271.0032,271.0032,270.8335,270.9034,846.0
2025-05-14 11:40:00,271.36,271.54,271.2,271.29,1567.0,270.8435,271.0232,270.6838,270.7736,1567.0
2025-05-14 11:45:00,271.42,271.82,271.41,271.67,2094.0,270.9034,271.3026,270.8934,271.1529,2094.0
2025-05-14 11:50:00,271.82,271.83,271.58,271.63,819.0,271.3026,271.3126,271.0631,271.113,819.0
2025-05-14 11:55:00,271.58,271.69,271.36,271.36,332.0,271.0631,271.1729,270.8435,270.8435,332.0
2025-05-14 12:00:00,271.62,271.65,271.35,271.65,1635.0,271.103,271.1329,270.8335,271.1329,1635.0
2025-05-14 12:05:00,271.52,271.74,271.14,271.27,3037.0,271.0032,271.2228,270.6239,270.7537,3037.0
2025-05-14 12:10:00,271.34,271.38,271.34,271.38,827.0,270.8235,270.8635,270.8235,270.8635,827.0
2025-05-14 12:15:00,271.11,271.24,271.02,271.02,500.0,270.594,270.7237,270.5041,270.5041,500.0
2025-05-14 12:20:00,271.15,271.15,270.98,270.98,827.0,270.6339,270.6339,270.4642,270.4642,827.0
2025-05-14 12:25:00,271.06,271.07,270.77,270.77,1214.0,270.5441,270.554,270.2546,270.2546,1214.0
2025-05-14 12:30:00,270.78,271.2,270.78,271.04,5207.0,270.2646,270.6838,270.2646,270.5241,5207.0
2025-05-14 12:35:00,271.09,271.24,270.87,270.87,9498.0,270.574,270.7237,270.3544,270.3544,9498.0
2025-05-14 12:40:00,270.74,271.1,270.57,271.1,3385.0,270.2247,270.584,270.055,270.584,3385.0
2025-05-14 12:45:00,271.34,271.71,271.05,271.11,10413.0,270.8235,271.1928,270.5341,270.594,10413.0
2025-05-14 12:50:00,271.37,271.37,270.98,271.34,2216.0,270.8535,270.8535,270.4642,270.8235,2216.0
2025-05-14 12:55:00,271.35,272.0,271.23,271.75,5522.0,270.8335,271.4823,270.7137,271.2328,5522.0
2025-05-14 13:00:00,271.81,272.18,271.72,271.74,600.0,271.2926,271.6619,271.2028,271.2228,600.0
2025-05-14 13:05:00,271.74,271.84,271.37,271.84,7350.0,271.2228,271.3226,270.8535,271.3226,7350.0
2025-05-14 13:10:00,271.57,271.57,271.18,271.18,1539.0,271.0531,271.0531,270.6638,270.6638,1539.0
2025-05-14 13:15:00,271.13,271.13,271.05,271.05,1196.0,270.6139,270.6139,270.5341,270.5341,1196.0
2025-05-14 13:20:00,271.04,271.1,270.72,270.88,3958.0,270.5241,270.584,270.2047,270.3644,3958.0
2025-05-14 13:25:00,270.79,271.14,270.79,270.99,2200.0,270.2746,270.6239,270.2746,270.4742,2200.0
2025-05-14 13:30:00,271.08,271.5,271.08,271.37,3973.0,270.564,270.9832,270.564,270.8535,3973.0
2025-05-14 13:35:00,271.56,271.58,271.47,271.48,1300.0,271.0431,271.0631,270.9533,270.9633,1300.0
2025-05-14 13:40:00,271.37,271.47,271.3,271.31,1671.0,270.8535,270.9533,270.7836,270.7936,1671.0
2025-05-14 13:45:00,271.29,271.4,271.29,271.35,620.0,270.7736,270.8834,270.7736,270.8335,620.0
2025-05-14 13:50:00,271.33,271.57,271.32,271.4,500.0,270.8136,271.0531,270.8036,270.8834,500.0
2025-05-14 13:55:00,271.38,271.39,271.38,271.38,100.0,270.8635,270.8734,270.8635,270.8635,100.0
2025-05-14 14:00:00,271.56,271.71,271.39,271.67,3300.0,271.0431,271.1928,270.8734,271.1529,3300.0
2025-05-14 14:05:00,271.65,271.89,271.63,271.64,8001.0,271.1329,271.3725,271.113,271.123,8001.0
2025-05-14 14:10:00,271.77,271.77,271.36,271.5,1069.0,271.2527,271.2527,270.8435,270.9832,1069.0
2025-05-14 14:15:00,271.5,271.57,271.3,271.57,1300.0,270.9832,271.0531,270.7836,271.0531,1300.0
2025-05-14 14:20:00,271.66,271.66,271.49,271.49,773.0,271.1429,271.1429,270.9733,270.9733,773.0
2025-05-14 14:25:00,271.5,271.5,271.26,271.26,600.0,270.9832,270.9832,270.7437,270.7437,600.0
2025-05-14 14:30:00,271.24,271.88,271.24,271.88,3125.0,270.7237,271.3625,270.7237,271.3625,3125.0
2025-05-14 14:35:00,271.78,271.96,271.66,271.68,4012.0,271.2627,271.4424,271.1429,271.1629,4012.0
2025-05-14 14:40:00,271.68,271.76,271.68,271.76,400.0,271.1629,271.2427,271.1629,271.2427,400.0
2025-05-14 14:45:00,271.73,271.75,271.55,271.75,594.0,271.2128,271.2328,271.0331,271.2328,594.0
2025-05-14 14:50:00,271.84,271.99,271.83,271.96,3851.0,271.3226,271.4723,271.3126,271.4424,3851.0
2025-05-14 14:55:00,271.93,271.93,271.68,271.82,3219.0,271.4124,271.4124,271.1629,271.3026,3219.0
2025-05-14 15:00:00,271.82,271.83,271.67,271.68,1501.0,271.3026,271.3126,271.1529,271.1629,1501.0
2025-05-14 15:05:00,271.57,271.95,271.56,271.93,3394.0,271.0531,271.4324,271.0431,271.4124,3394.0
2025-05-14 15:10:00,271.93,272.04,271.92,271.98,1400.0,271.4124,271.5222,271.4024,271.4623,1400.0
2025-05-14 15:15:00,272.19,272.19,271.79,271.81,2541.0,271.6719,271.6719,271.2727,271.2926,2541.0
2025-05-14 15:20:00,271.8,271.8,271.46,271.5,2404.0,271.2827,271.2827,270.9433,270.9832,2404.0
2025-05-14 15:25:00,271.49,271.81,271.49,271.77,3400.0,270.9733,271.2926,270.9733,271.2527,3400.0
2025-05-14 15:30:00,271.7,271.76,271.53,271.59,1500.0,271.1829,271.2427,271.0132,271.0731,1500.0
2025-05-14 15:35:00,271.59,271.98,271.58,271.71,6480.0,271.0731,271.4623,271.0631,271.1928,6480.0
2025-05-14 15:40:00,271.68,271.75,271.56,271.63,2594.0,271.1629,271.2328,271.0431,271.113,2594.0
2025-05-14 15:45:00,271.63,271.65,271.19,271.38,6467.0,271.113,271.1329,270.6738,270.8635,6467.0
2025-05-14 15:50:00,271.38,271.58,271.17,271.24,8433.0,270.8635,271.0631,270.6539,270.7237,8433.0
2025-05-14 15:55:00,271.21,271.29,270.74,271.07,41267.0,270.6938,270.7736,270.2247,270.554,41267.0
2025-05-15 09:30:00,272.12,272.29,271.99,272.0,4952.0,271.6021,271.7717,271.4723,271.4823,4952.0
2025-05-15 09:35:00,271.97,272.04,271.65,271.91,900.0,271.4523,271.5222,271.1329,271.3925,900.0
2025-05-15 09:40:00,271.47,271.78,270.69,271.52,3858.0,270.9533,271.2627,270.1748,271.0032,3858.0
2025-05-15 09:45:00,271.52,271.56,271.38,271.56,690.0,271.0032,271.0431,270.8635,271.0431,690.0
2025-05-15 09:50:00,271.63,271.65,271.42,271.62,1811.0,271.113,271.1329,270.9034,271.103,1811.0
2025-05-15 09:55:00,271.92,272.41,271.74,271.75,2832.0,271.4024,271.8915,271.2228,271.2328,2832.0
2025-05-15 10:00:00,272.01,272.31,271.89,272.23,2183.0,271.4923,271.7917,271.3725,271.7118,2183.0
2025-05-15 10:05:00,272.12,272.22,271.42,271.59,3068.0,271.6021,271.7019,270.9034,271.0731,3068.0
2025-05-15 10:10:00,271.37,271.51,271.04,271.51,1341.0,270.8535,270.9932,270.5241,270.9932,1341.0
2025-05-15 10:15:00,271.56,272.02,271.56,271.88,1102.0,271.0431,271.5022,271.0431,271.3625,1102.0
2025-05-15 10:20:00,271.88,271.97,271.88,271.94,904.0,271.3625,271.4523,271.3625,271.4224,904.0
2025-05-15 10:25:00,271.93,271.99,271.37,271.37,1734.0,271.4124,271.4723,270.8535,270.8535,1734.0
2025-05-15 10:30:00,271.41,271.53,271.27,271.48,1100.0,270.8934,271.0132,270.7537,270.9633,1100.0
2025-05-15 10:35:00,271.49,271.82,271.39,271.6,4711.0,270.9733,271.3026,270.8734,271.083,4711.0
2025-05-15 10:40:00,271.71,271.9,271.71,271.83,1709.0,271.1928,271.3825,271.1928,271.3126,1709.0
2025-05-15 10:45:00,271.9,272.06,271.88,271.98,1834.0,271.3825,271.5422,271.3625,271.4623,1834.0
2025-05-15 10:50:00,271.78,272.05,271.65,271.76,3000.0,271.2627,271.5322,271.1329,271.2427,3000.0
2025-05-15 10:55:00,271.75,272.14,271.75,272.12,5416.0,271.2328,271.622,271.2328,271.6021,5416.0
2025-05-15 11:00:00,272.11,272.59,271.94,272.59,3543.0,271.5921,272.0712,271.4224,272.0712,3543.0
2025-05-15 11:05:00,272.6,272.6,272.3,272.37,1522.0,272.0811,272.0811,271.7817,271.8516,1522.0
2025-05-15 11:10:00,272.37,272.65,272.37,272.49,2095.0,271.8516,272.131,271.8516,271.9713,2095.0
2025-05-15 11:15:00,272.67,272.86,272.67,272.8,1427.0,272.151,272.3406,272.151,272.2808,1427.0
2025-05-15 11:20:00,272.8,273.12,272.8,273.12,700.0,272.2808,272.6001,272.2808,272.6001,700.0
2025-05-15 11:25:00,272.99,272.99,272.77,272.87,719.0,272.4704,272.4704,272.2508,272.3506,719.0
2025-05-15 11:30:00,272.91,272.91,272.49,272.49,2109.0,272.3905,272.3905,271.9713,271.9713,2109.0
2025-05-15 11:35:00,272.49,272.69,272.31,272.31,7214.0,271.9713,272.171,271.7917,271.7917,7214.0
2025-05-15 11:40:00,272.6,273.21,272.5,273.11,2546.0,272.0811,272.69,271.9813,272.5902,2546.0
2025-05-15 11:45:00,273.02,273.24,272.86,273.12,1704.0,272.5003,272.7199,272.3406,272.6001,1704.0
2025-05-15 11:50:00,272.91,273.0,272.64,272.84,3355.0,272.3905,272.4804,272.1211,272.3207,3355.0
2025-05-15 11:55:00,272.9,273.15,272.86,272.94,1393.0,272.3806,272.6301,272.3406,272.4205,1393.0
2025-05-15 12:00:00,273.31,273.32,273.15,273.31,2017.0,272.7898,272.7998,272.6301,272.7898,2017.0
2025-05-15 12:05:00,273.38,273.71,273.29,273.69,1700.0,272.8597,273.189,272.7698,273.1691,1700.0
2025-05-15 12:10:00,273.67,273.68,273.67,273.68,500.0,273.1491,273.1591,273.1491,273.1591,500.0
2025-05-15 12:15:00,273.68,273.72,273.2,273.22,2869.0,273.1591,273.199,272.68,272.7,2869.0
2025-05-15 12:20:00,273.27,273.4,273.13,273.32,3418.0,272.7499,272.8796,272.6101,272.7998,3418.0
2025-05-15 12:25:00,273.28,273.42,273.13,273.41,5074.0,272.7598,272.8996,272.6101,272.8896,5074.0
2025-05-15 12:30:00,273.39,273.57,273.36,273.57,1040.0,272.8696,273.0493,272.8397,273.0493,1040.0
2025-05-15 12:35:00,273.5,273.88,273.4,273.88,3916.0,272.9794,273.3587,272.8796,273.3587,3916.0
2025-05-15 12:40:00,273.81,273.85,273.63,273.64,3410.0,273.2888,273.3288,273.1092,273.1192,3410.0
2025-05-15 12:45:00,273.64,274.15,273.64,274.15,3781.0,273.1192,273.6282,273.1192,273.6282,3781.0
2025-05-15 12:50:00,274.22,274.22,274.14,274.17,1054.0,273.6981,273.6981,273.6182,273.6481,1054.0
2025-05-15 12:55:00,274.23,274.35,274.19,274.23,2100.0,273.708,273.8278,273.6681,273.708,2100.0
2025-05-15 13:00:00,274.29,274.67,274.24,274.67,5595.0,273.7679,274.1472,273.718,274.1472,5595.0
2025-05-15 13:05:00,274.64,274.79,273.86,273.99,5563.0,274.1173,274.267,273.3387,273.4685,5563.0
2025-05-15 13:10:00,273.82,273.94,273.72,273.73,2689.0,273.2988,273.4186,273.199,273.209,2689.0
2025-05-15 13:15:00,273.71,273.71,273.61,273.61,400.0,273.189,273.189,273.0892,273.0892,400.0
2025-05-15 13:20:00,273.8,274.01,273.8,273.85,2364.0,273.2789,273.4885,273.2789,273.3288,2364.0
2025-05-15 13:25:00,273.83,274.08,273.83,274.08,937.0,273.3088,273.5583,273.3088,273.5583,937.0
2025-05-15 13:30:00,274.01,274.08,273.82,273.86,2307.0,273.4885,273.5583,273.2988,273.3387,2307.0
2025-05-15 13:35:00,273.66,273.91,273.66,273.82,1526.0,273.1391,273.3886,273.1391,273.2988,1526.0
2025-05-15 13:40:00,273.95,274.07,273.88,273.88,1222.0,273.4286,273.5483,273.3587,273.3587,1222.0
2025-05-15 13:45:00,273.97,273.97,273.88,273.9,800.0,273.4485,273.4485,273.3587,273.3787,800.0
2025-05-15 13:50:00,273.92,273.92,273.77,273.77,1143.0,273.3986,273.3986,273.2489,273.2489,1143.0
2025-05-15 13:55:00,273.62,273.7,273.45,273.53,2755.0,273.0992,273.179,272.9295,273.0094,2755.0
2025-05-15 14:00:00,273.54,273.77,273.43,273.74,2528.0,273.0193,273.2489,272.9096,273.219,2528.0
2025-05-15 14:05:00,273.75,273.98,273.74,273.96,1400.0,273.2289,273.4585,273.219,273.4385,1400.0
2025-05-15 14:10:00,273.91,274.05,273.82,274.0,1250.0,273.3886,273.5284,273.2988,273.4785,1250.0
2025-05-15 14:15:00,274.0,274.16,273.99,274.09,3429.0,273.4785,273.6382,273.4685,273.5683,3429.0
2025-05-15 14:20:00,274.12,274.24,274.11,274.18,2311.0,273.5982,273.718,273.5883,273.6581,2311.0
2025-05-15 14:25:00,274.31,274.31,274.11,274.23,1784.0,273.7879,273.7879,273.5883,273.708,1784.0
2025-05-15 14:30:00,274.23,274.69,274.23,274.69,4147.0,273.708,274.1672,273.708,274.1672,4147.0
2025-05-15 14:35:00,274.69,274.73,274.58,274.63,1955.0,274.1672,274.2071,274.0574,274.1073,1955.0
2025-05-15 14:40:00,274.63,274.72,274.62,274.72,1725.0,274.1073,274.1971,274.0973,274.1971,1725.0
2025-05-15 14:45:00,274.72,274.81,274.67,274.78,1505.0,274.1971,274.2869,274.1472,274.257,1505.0
2025-05-15 14:50:00,274.78,275.06,274.78,274.97,2630.0,274.257,274.5365,274.257,274.4466,2630.0
2025-05-15 14:55:00,275.06,275.43,275.0,275.17,2324.0,274.5365,274.9058,274.4766,274.6462,2324.0
2025-05-15 15:00:00,275.17,275.2,275.06,275.19,1914.0,274.6462,274.6762,274.5365,274.6662,1914.0
2025-05-15 15:05:00,275.18,275.42,275.08,275.14,3267.0,274.6562,274.8958,274.5564,274.6163,3267.0
2025-05-15 15:10:00,275.06,275.21,274.95,274.95,3773.0,274.5365,274.6862,274.4267,274.4267,3773.0
2025-05-15 15:15:00,275.02,275.38,275.02,275.38,2887.0,274.4965,274.8558,274.4965,274.8558,2887.0
2025-05-15 15:20:00,275.33,275.69,275.33,275.6,5352.0,274.8059,275.1653,274.8059,275.0754,5352.0
2025-05-15 15:25:00,275.56,275.57,275.23,275.33,3977.0,275.0355,275.0455,274.7061,274.8059,3977.0
2025-05-15 15:30:00,275.34,275.55,275.33,275.43,3901.0,274.8159,275.0255,274.8059,274.9058,3901.0
2025-05-15 15:35:00,275.5,275.81,275.49,275.49,6025.0,274.9756,275.285,274.9656,274.9656,6025.0
2025-05-15 15:40:00,275.55,275.66,275.43,275.56,4043.0,275.0255,275.1353,274.9058,275.0355,4043.0
2025-05-15 15:45:00,275.48,275.7,275.27,275.35,5621.0,274.9557,275.1752,274.7461,274.8259,5621.0
2025-05-15 15:50:00,275.24,275.76,275.05,275.16,13598.0,274.7161,275.2351,274.5265,274.6363,13598.0
2025-05-15 15:55:00,275.02,275.69,274.92,275.29,42599.0,274.4965,275.1653,274.3967,274.766,42599.0
2025-05-16 09:30:00,275.85,275.85,272.35,273.92,31108.0,275.325,275.325,271.8316,273.3986,31108.0
2025-05-16 09:35:00,274.03,275.25,274.02,275.09,3978.0,273.5084,274.7261,273.4984,274.5664,3978.0
2025-05-16 09:40:00,274.63,275.43,274.55,275.27,1681.0,274.1073,274.9058,274.0274,274.7461,1681.0
2025-05-16 09:45:00,275.46,275.86,275.26,275.81,1018.0,274.9357,275.3349,274.7361,275.285,1018.0
2025-05-16 09:50:00,275.91,276.13,275.8,276.13,600.0,275.3848,275.6044,275.275,275.6044,600.0
2025-05-16 09:55:00,276.12,276.37,275.73,275.92,2514.0,275.5944,275.844,275.2052,275.3948,2514.0
2025-05-16 10:00:00,275.7,276.17,275.58,276.17,2769.0,275.1752,275.6443,275.0555,275.6443,2769.0
2025-05-16 10:05:00,275.94,275.94,275.45,275.45,2664.0,275.4148,275.4148,274.9257,274.9257,2664.0
2025-05-16 10:10:00,275.74,275.81,275.41,275.78,2404.0,275.2152,275.285,274.8858,275.2551,2404.0
2025-05-16 10:15:00,275.56,276.25,275.56,276.24,1000.0,275.0355,275.7242,275.0355,275.7142,1000.0
2025-05-16 10:20:00,276.08,276.8,276.08,276.68,2552.0,275.5545,276.2731,275.5545,276.1534,2552.0
2025-05-16 10:25:00,276.52,276.67,276.37,276.44,2085.0,275.9937,276.1434,275.844,275.9138,2085.0
2025-05-16 10:30:00,276.45,276.83,276.35,276.83,4343.0,275.9238,276.3031,275.824,276.3031,4343.0
2025-05-16 10:35:00,276.63,276.91,276.48,276.81,1559.0,276.1035,276.3829,275.9538,276.2831,1559.0
2025-05-16 10:40:00,277.09,277.09,276.79,276.8,743.0,276.5626,276.5626,276.2632,276.2731,743.0
2025-05-16 10:45:00,276.84,277.1,276.79,276.84,808.0,276.3131,276.5726,276.2632,276.3131,808.0
2025-05-16 10:50:00,276.78,276.95,276.75,276.95,939.0,276.2532,276.4229,276.2232,276.4229,939.0
2025-05-16 10:55:00,276.94,276.97,276.66,276.66,2448.0,276.4129,276.4428,276.1334,276.1334,2448.0
2025-05-16 11:00:00,276.81,276.97,276.67,276.97,1299.0,276.2831,276.4428,276.1434,276.4428,1299.0
2025-05-16 11:05:00,276.96,277.06,276.79,276.88,4015.0,276.4328,276.5326,276.2632,276.353,4015.0
2025-05-16 11:10:00,277.07,277.19,276.91,277.19,4943.0,276.5426,276.6624,276.3829,276.6624,4943.0
2025-05-16 11:15:00,277.22,277.46,276.89,277.12,5128.0,276.6923,276.9319,276.363,276.5925,5128.0
2025-05-16 11:20:00,276.96,276.99,276.73,276.84,1084.0,276.4328,276.4628,276.2033,276.3131,1084.0
2025-05-16 11:25:00,276.78,276.81,276.74,276.81,600.0,276.2532,276.2831,276.2133,276.2831,600.0
2025-05-16 11:30:00,276.91,276.91,276.54,276.79,1742.0,276.3829,276.3829,276.0136,276.2632,1742.0
2025-05-16 11:35:00,276.77,276.9,276.56,276.9,1236.0,276.2432,276.373,276.0336,276.373,1236.0
2025-05-16 11:40:00,276.9,277.09,276.63,276.94,4533.0,276.373,276.5626,276.1035,276.4129,4533.0
2025-05-16 11:45:00,276.94,276.95,276.69,276.71,2529.0,276.4129,276.4229,276.1634,276.1833,2529.0
2025-05-16 11:50:00,276.96,277.16,276.96,277.09,1399.0,276.4328,276.6325,276.4328,276.5626,1399.0
2025-05-16 11:55:00,277.29,277.29,277.17,277.26,956.0,276.7622,276.7622,276.6424,276.7323,956.0
2025-05-16 12:00:00,277.26,277.49,277.03,277.15,2608.0,276.7323,276.9618,276.5027,276.6225,2608.0
2025-05-16 12:05:00,277.26,277.27,277.26,277.26,100.0,276.7323,276.7422,276.7323,276.7323,100.0
2025-05-16 12:10:00,277.34,277.52,277.24,277.52,657.0,276.8121,276.9918,276.7123,276.9918,657.0
2025-05-16 12:15:00,277.46,277.55,277.15,277.15,1855.0,276.9319,277.0217,276.6225,276.6225,1855.0
2025-05-16 12:20:00,277.29,277.32,277.2,277.29,1376.0,276.7622,276.7922,276.6724,276.7622,1376.0
2025-05-16 12:25:00,277.21,277.41,277.1,277.4,1220.0,276.6824,276.882,276.5726,276.872,1220.0
2025-05-16 12:30:00,277.44,277.44,277.43,277.44,100.0,276.9119,276.9119,276.9019,276.9119,100.0
2025-05-16 12:35:00,277.38,277.54,277.38,277.54,651.0,276.852,277.0117,276.852,277.0117,651.0
2025-05-16 12:40:00,277.46,277.46,277.21,277.21,2323.0,276.9319,276.9319,276.6824,276.6824,2323.0
2025-05-16 12:45:00,277.2,277.28,277.2,277.28,200.0,276.6724,276.7522,276.6724,276.7522,200.0
2025-05-16 12:50:00,277.17,277.31,277.14,277.29,756.0,276.6424,276.7822,276.6125,276.7622,756.0
2025-05-16 12:55:00,277.38,277.46,277.23,277.28,2945.0,276.852,276.9319,276.7023,276.7522,2945.0
2025-05-16 13:00:00,277.25,277.61,277.25,277.61,1908.0,276.7223,277.0816,276.7223,277.0816,1908.0
2025-05-16 13:05:00,277.74,277.83,277.7,277.83,1124.0,277.2114,277.3012,277.1714,277.3012,1124.0
2025-05-16 13:10:00,277.68,278.07,277.49,277.94,3968.0,277.1515,277.5407,276.9618,277.411,3968.0
2025-05-16 13:15:00,278.03,278.26,278.03,278.23,1338.0,277.5008,277.7304,277.5008,277.7004,1338.0
2025-05-16 13:20:00,278.36,278.51,278.0,278.15,3193.0,277.8302,277.9799,277.4709,277.6206,3193.0
2025-05-16 13:25:00,277.99,277.99,277.89,277.89,606.0,277.4609,277.4609,277.3611,277.3611,606.0
2025-05-16 13:30:00,277.88,278.03,277.88,277.93,1996.0,277.3511,277.5008,277.3511,277.401,1996.0
2025-05-16 13:35:00,277.96,277.96,277.96,277.96,100.0,277.4309,277.4309,277.4309,277.4309,100.0
2025-05-16 13:40:00,277.82,277.83,277.57,277.71,4551.0,277.2912,277.3012,277.0417,277.1814,4551.0
2025-05-16 13:45:00,277.65,277.81,277.65,277.77,701.0,277.1215,277.2812,277.1215,277.2413,701.0
2025-05-16 13:50:00,277.87,277.9,277.62,277.62,1452.0,277.3411,277.371,277.0916,277.0916,1452.0
2025-05-16 13:55:00,277.6,277.6,277.41,277.51,1345.0,277.0716,277.0716,276.882,276.9818,1345.0
2025-05-16 14:00:00,277.53,277.58,277.48,277.49,529.0,277.0018,277.0517,276.9518,276.9618,529.0
2025-05-16 14:05:00,277.78,277.79,277.67,277.68,1094.0,277.2513,277.2613,277.1415,277.1515,1094.0
2025-05-16 14:10:00,277.61,277.81,277.57,277.81,3178.0,277.0816,277.2812,277.0417,277.2812,3178.0
2025-05-16 14:15:00,277.81,277.94,277.81,277.91,1996.0,277.2812,277.411,277.2812,277.381,1996.0
2025-05-16 14:20:00,277.91,277.95,277.63,277.76,2094.0,277.381,277.421,277.1016,277.2313,2094.0
2025-05-16 14:25:00,277.71,277.95,277.71,277.9,700.0,277.1814,277.421,277.1814,277.371,700.0
2025-05-16 14:30:00,278.07,278.13,277.94,277.98,1639.0,277.5407,277.6006,277.411,277.4509,1639.0
2025-05-16 14:35:00,277.96,278.05,277.95,278.05,989.0,277.4309,277.5208,277.421,277.5208,989.0
2025-05-16 14:40:00,278.16,278.22,277.77,277.95,3716.0,277.6306,277.6904,277.2413,277.421,3716.0
2025-05-16 14:45:00,278.05,278.2,278.03,278.2,871.0,277.5208,277.6705,277.5008,277.6705,871.0
2025-05-16 14:50:00,278.19,278.2,278.05,278.19,545.0,277.6605,277.6705,277.5208,277.6605,545.0
2025-05-16 14:55:00,278.19,278.31,277.97,277.98,2683.0,277.6605,277.7803,277.4409,277.4509,2683.0
2025-05-16 15:00:00,278.17,278.21,278.17,278.21,203.0,277.6405,277.6805,277.6405,277.6805,203.0
2025-05-16 15:05:00,278.1,278.26,278.1,278.11,1914.0,277.5707,277.7304,277.5707,277.5806,1914.0
2025-05-16 15:10:00,278.19,278.33,278.19,278.33,2577.0,277.6605,277.8002,277.6605,277.8002,2577.0
2025-05-16 15:15:00,278.41,278.63,278.35,278.54,2300.0,277.8801,278.0997,277.8202,278.0098,2300.0
2025-05-16 15:20:00,278.54,278.62,278.41,278.51,4860.0,278.0098,278.0897,277.8801,277.9799,4860.0
2025-05-16 15:25:00,278.47,278.47,278.3,278.34,1323.0,277.94,277.94,277.7703,277.8102,1323.0
2025-05-16 15:30:00,278.34,278.49,278.28,278.33,3239.0,277.8102,277.9599,277.7503,277.8002,3239.0
2025-05-16 15:35:00,278.39,278.61,278.39,278.56,2417.0,277.8601,278.0797,277.8601,278.0298,2417.0
2025-05-16 15:40:00,278.55,278.76,278.4,278.59,4319.0,278.0198,278.2294,277.8701,278.0597,4319.0
2025-05-16 15:45:00,278.66,278.84,278.5,278.55,6716.0,278.1296,278.3093,277.9699,278.0198,6716.0
2025-05-16 15:50:00,278.55,278.94,278.41,278.62,6696.0,278.0198,278.4091,277.8801,278.0897,6696.0
2025-05-16 15:55:00,278.76,278.93,278.49,278.63,25187.0,278.2294,278.3991,277.9599,278.0997,25187.0
2025-05-19 09:30:00,274.01,277.12,274.01,276.62,13721.0,273.4885,276.5925,273.4885,276.0935,13721.0
2025-05-19 09:35:00,276.69,277.24,276.54,277.19,1802.0,276.1634,276.7123,276.0136,276.6624,1802.0
2025-05-19 09:40:00,277.13,277.45,276.8,277.28,1829.0,276.6025,276.9219,276.2731,276.7522,1829.0
2025-05-19 09:45:00,277.21,277.43,276.75,277.14,3310.0,276.6824,276.9019,276.2232,276.6125,3310.0
2025-05-19 09:50:00,277.09,277.61,277.04,277.61,1703.0,276.5626,277.0816,276.5127,277.0816,1703.0
2025-05-19 09:55:00,277.56,277.56,276.98,276.98,2732.0,277.0317,277.0317,276.4528,276.4528,2732.0
2025-05-19 10:00:00,277.31,277.96,277.3,277.95,2793.0,276.7822,277.4309,276.7722,277.421,2793.0
2025-05-19 10:05:00,277.71,277.9,277.62,277.66,2205.0,277.1814,277.371,277.0916,277.1315,2205.0
2025-05-19 10:10:00,277.49,277.77,277.49,277.76,800.0,276.9618,277.2413,276.9618,277.2313,800.0
2025-05-19 10:15:00,277.65,278.09,277.65,278.06,1559.0,277.1215,277.5607,277.1215,277.5307,1559.0
2025-05-19 10:20:00,278.02,278.02,277.59,277.59,2432.0,277.4908,277.4908,277.0616,277.0616,2432.0
2025-05-19 10:25:00,277.47,277.47,277.12,277.16,1600.0,276.9419,276.9419,276.5925,276.6325,1600.0
2025-05-19 10:30:00,277.46,277.71,277.2,277.71,1454.0,276.9319,277.1814,276.6724,277.1814,1454.0
2025-05-19 10:35:00,277.83,278.18,277.69,277.82,1493.0,277.3012,277.6505,277.1614,277.2912,1493.0
2025-05-19 10:40:00,277.84,278.2,277.76,277.76,914.0,277.3112,277.6705,277.2313,277.2313,914.0
2025-05-19 10:45:00,277.79,277.8,277.58,277.73,4402.0,277.2613,277.2712,277.0517,277.2014,4402.0
2025-05-19 10:50:00,277.74,278.26,277.73,278.19,2839.0,277.2114,277.7304,277.2014,277.6605,2839.0
2025-05-19 10:55:00,278.19,278.19,277.95,277.96,1481.0,277.6605,277.6605,277.421,277.4309,1481.0
2025-05-19 11:00:00,277.96,278.28,277.96,278.28,2502.0,277.4309,277.7503,277.4309,277.7503,2502.0
2025-05-19 11:05:00,278.32,278.32,278.19,278.25,1138.0,277.7903,277.7903,277.6605,277.7204,1138.0
2025-05-19 11:10:00,278.25,278.53,278.24,278.53,1732.0,277.7204,277.9999,277.7104,277.9999,1732.0
2025-05-19 11:15:00,278.4,278.4,278.39,278.4,500.0,277.8701,277.8701,277.8601,277.8701,500.0
2025-05-19 11:20:00,278.52,278.64,278.37,278.48,5170.0,277.9899,278.1096,277.8402,277.9499,5170.0
2025-05-19 11:25:00,278.5,278.5,278.23,278.23,1733.0,277.9699,277.9699,277.7004,277.7004,1733.0
2025-05-19 11:30:00,278.15,278.69,278.15,278.47,2868.0,277.6206,278.1595,277.6206,277.94,2868.0
2025-05-19 11:35:00,278.46,278.46,278.45,278.45,400.0,277.93,277.93,277.92,277.92,400.0
2025-05-19 11:40:00,278.68,278.8,278.61,278.8,703.0,278.1496,278.2693,278.0797,278.2693,703.0
2025-05-19 11:45:00,278.68,278.91,278.29,278.29,1288.0,278.1496,278.3791,277.7603,277.7603,1288.0
2025-05-19 11:50:00,278.17,278.34,278.16,278.34,700.0,277.6405,277.8102,277.6306,277.8102,700.0
2025-05-19 11:55:00,278.31,278.62,278.3,278.49,8957.0,277.7803,278.0897,277.7703,277.9599,8957.0
2025-05-19 12:00:00,278.48,278.75,278.48,278.75,634.0,277.9499,278.2194,277.9499,278.2194,634.0
2025-05-19 12:05:00,278.69,278.69,278.68,278.69,516.0,278.1595,278.1595,278.1496,278.1595,516.0
2025-05-19 12:10:00,278.86,278.87,278.69,278.69,782.0,278.3292,278.3392,278.1595,278.1595,782.0
2025-05-19 12:15:00,278.9,279.11,278.77,278.94,3794.0,278.3691,278.5787,278.2394,278.4091,3794.0
2025-05-19 12:20:00,278.99,279.27,278.99,279.27,2034.0,278.459,278.7384,278.459,278.7384,2034.0
2025-05-19 12:25:00,279.43,279.47,279.38,279.47,800.0,278.8981,278.9381,278.8482,278.9381,800.0
2025-05-19 12:30:00,279.48,279.48,279.2,279.3,2653.0,278.948,278.948,278.6686,278.7684,2653.0
2025-05-19 12:35:00,279.3,279.77,279.29,279.76,1712.0,278.7684,279.2375,278.7584,279.2275,1712.0
2025-05-19 12:40:00,279.76,279.77,279.4,279.61,6778.0,279.2275,279.2375,278.8682,279.0778,6778.0
2025-05-19 12:45:00,279.61,279.61,279.59,279.6,500.0,279.0778,279.0778,279.0578,279.0678,500.0
2025-05-19 12:50:00,279.75,279.89,279.52,279.81,5297.0,279.2175,279.3573,278.988,279.2774,5297.0
2025-05-19 12:55:00,279.81,280.03,279.73,279.79,12922.0,279.2774,279.497,279.1976,279.2575,12922.0
2025-05-19 13:00:00,279.76,279.88,279.63,279.88,900.0,279.2275,279.3473,279.0978,279.3473,900.0
2025-05-19 13:05:00,279.79,279.94,279.78,279.94,631.0,279.2575,279.4072,279.2475,279.4072,631.0
2025-05-19 13:10:00,279.89,279.89,279.69,279.88,500.0,279.3573,279.3573,279.1576,279.3473,500.0
2025-05-19 13:15:00,280.02,280.09,279.72,279.93,1433.0,279.487,279.5569,279.1876,279.3972,1433.0
2025-05-19 13:20:00,279.93,280.65,279.81,280.43,18856.0,279.3972,280.1158,279.2774,279.8962,18856.0
2025-05-19 13:25:00,280.43,280.74,280.42,280.7,3167.0,279.8962,280.2056,279.8863,280.1657,3167.0
2025-05-19 13:30:00,280.39,280.5,280.08,280.18,2829.0,279.8563,279.9661,279.5469,279.6467,2829.0
2025-05-19 13:35:00,280.28,280.28,280.02,280.1,1180.0,279.7465,279.7465,279.487,279.5669,1180.0
2025-05-19 13:40:00,280.05,280.31,280.03,280.3,1616.0,279.517,279.7765,279.497,279.7665,1616.0
2025-05-19 13:45:00,280.34,280.34,280.25,280.26,300.0,279.8064,279.8064,279.7166,279.7266,300.0
2025-05-19 13:50:00,280.08,280.25,280.08,280.24,4803.0,279.5469,279.7166,279.5469,279.7066,4803.0
2025-05-19 13:55:00,280.24,280.24,280.08,280.08,6133.0,279.7066,279.7066,279.5469,279.5469,6133.0
2025-05-19 14:00:00,280.07,280.21,279.97,280.18,3636.0,279.5369,279.6767,279.4371,279.6467,3636.0
2025-05-19 14:05:00,280.3,280.36,280.29,280.36,870.0,279.7665,279.8264,279.7565,279.8264,870.0
2025-05-19 14:10:00,280.26,280.66,280.18,280.65,12464.0,279.7266,280.1258,279.6467,280.1158,12464.0
2025-05-19 14:15:00,280.61,280.61,280.2,280.2,9309.0,280.0759,280.0759,279.6667,279.6667,9309.0
2025-05-19 14:20:00,280.33,280.41,280.29,280.35,1794.0,279.7964,279.8763,279.7565,279.8164,1794.0
2025-05-19 14:25:00,280.49,280.76,280.49,280.73,1845.0,279.9561,280.2256,279.9561,280.1957,1845.0
2025-05-19 14:30:00,280.77,280.98,280.44,280.46,5147.0,280.2356,280.4452,279.9062,279.9262,5147.0
2025-05-19 14:35:00,280.44,280.67,280.44,280.67,1100.0,279.9062,280.1358,279.9062,280.1358,1100.0
2025-05-19 14:40:00,280.64,280.8,280.64,280.72,2093.0,280.1058,280.2655,280.1058,280.1857,2093.0
2025-05-19 14:45:00,280.57,280.72,280.53,280.69,2239.0,280.036,280.1857,279.996,280.1557,2239.0
2025-05-19 14:50:00,280.71,280.8,280.63,280.8,1895.0,280.1757,280.2655,280.0959,280.2655,1895.0
2025-05-19 14:55:00,280.8,280.96,280.64,280.64,3974.0,280.2655,280.4252,280.1058,280.1058,3974.0
2025-05-19 15:00:00,280.73,280.73,280.34,280.34,2463.0,280.1957,280.1957,279.8064,279.8064,2463.0
2025-05-19 15:05:00,280.35,280.47,280.25,280.25,2906.0,279.8164,279.9362,279.7166,279.7166,2906.0
2025-05-19 15:10:00,280.27,280.39,280.25,280.26,3980.0,279.7365,279.8563,279.7166,279.7266,3980.0
2025-05-19 15:15:00,280.29,280.43,280.19,280.19,12393.0,279.7565,279.8962,279.6567,279.6567,12393.0
2025-05-19 15:20:00,280.19,280.31,279.95,279.99,15707.0,279.6567,279.7765,279.4171,279.4571,15707.0
2025-05-19 15:25:00,280.05,280.11,279.65,279.87,3391.0,279.517,279.5768,279.1177,279.3373,3391.0
2025-05-19 15:30:00,279.91,280.2,279.91,280.2,3100.0,279.3772,279.6667,279.3772,279.6667,3100.0
2025-05-19 15:35:00,280.2,280.47,280.2,280.24,9228.0,279.6667,279.9362,279.6667,279.7066,9228.0
2025-05-19 15:40:00,280.24,280.3,280.02,280.15,4710.0,279.7066,279.7665,279.487,279.6168,4710.0
2025-05-19 15:45:00,280.11,280.48,280.11,280.44,9718.0,279.5768,279.9461,279.5768,279.9062,9718.0
2025-05-19 15:50:00,280.44,281.03,280.19,280.55,24516.0,279.9062,280.4951,279.6567,280.016,24516.0
2025-05-19 15:55:00,280.49,280.99,280.42,280.67,39966.0,279.9561,280.4552,279.8863,280.1358,39966.0
2025-05-20 09:30:00,278.54,279.24,277.94,278.22,6632.0,278.0098,278.7085,277.411,277.6904,6632.0
2025-05-20 09:35:00,278.71,278.88,278.7,278.8,1889.0,278.1795,278.3492,278.1695,278.2693,1889.0
2025-05-20 09:40:00,278.91,279.44,278.89,278.89,1800.0,278.3791,278.9081,278.3592,278.3592,1800.0
2025-05-20 09:45:00,278.72,279.31,278.71,279.31,1000.0,278.1895,278.7784,278.1795,278.7784,1000.0
2025-05-20 09:50:00,279.4,279.81,279.36,279.43,1500.0,278.8682,279.2774,278.8283,278.8981,1500.0
2025-05-20 09:55:00,279.43,279.8,279.36,279.36,1300.0,278.8981,279.2674,278.8283,278.8283,1300.0
2025-05-20 10:00:00,279.56,279.64,279.35,279.43,3220.0,279.0279,279.1077,278.8183,278.8981,3220.0
2025-05-20 10:05:00,279.64,279.84,279.64,279.83,900.0,279.1077,279.3074,279.1077,279.2974,900.0
2025-05-20 10:10:00,279.99,280.06,279.78,279.95,787.0,279.4571,279.5269,279.2475,279.4171,787.0
2025-05-20 10:15:00,279.88,279.88,279.84,279.84,223.0,279.3473,279.3473,279.3074,279.3074,223.0
2025-05-20 10:20:00,279.86,279.86,279.86,279.86,400.0,279.3273,279.3273,279.3273,279.3273,400.0
2025-05-20 10:25:00,279.83,280.13,279.83,280.13,936.0,279.2974,279.5968,279.2974,279.5968,936.0
2025-05-20 10:30:00,280.12,280.38,279.7,280.04,6389.0,279.5868,279.8463,279.1676,279.507,6389.0
2025-05-20 10:35:00,280.2,280.41,280.2,280.31,807.0,279.6667,279.8763,279.6667,279.7765,807.0
2025-05-20 10:40:00,279.98,280.32,279.97,280.03,1560.0,279.4471,279.7864,279.4371,279.497,1560.0
2025-05-20 10:45:00,280.62,280.62,280.17,280.31,1500.0,280.0859,280.0859,279.6367,279.7765,1500.0
2025-05-20 10:50:00,280.07,280.07,279.73,279.85,1461.0,279.5369,279.5369,279.1976,279.3173,1461.0
2025-05-20 10:55:00,279.83,279.95,279.8,279.85,3840.0,279.2974,279.4171,279.2674,279.3173,3840.0
2025-05-20 11:00:00,279.75,280.03,279.7,280.02,3241.0,279.2175,279.497,279.1676,279.487,3241.0
2025-05-20 11:05:00,280.02,280.17,279.77,280.17,2138.0,279.487,279.6367,279.2375,279.6367,2138.0
2025-05-20 11:10:00,280.17,280.62,280.16,280.48,4214.0,279.6367,280.0859,279.6267,279.9461,4214.0
2025-05-20 11:15:00,281.02,281.02,280.55,280.55,1060.0,280.4851,280.4851,280.016,280.016,1060.0
2025-05-20 11:20:00,280.71,280.75,280.55,280.75,963.0,280.1757,280.2156,280.016,280.2156,963.0
2025-05-20 11:25:00,280.55,280.55,280.43,280.48,1729.0,280.016,280.016,279.8962,279.9461,1729.0
2025-05-20 11:30:00,280.4,280.59,280.22,280.59,700.0,279.8663,280.0559,279.6866,280.0559,700.0
2025-05-20 11:35:00,280.3,280.47,280.22,280.47,1782.0,279.7665,279.9362,279.6866,279.9362,1782.0
2025-05-20 11:40:00,280.33,280.33,279.57,279.57,1680.0,279.7964,279.7964,279.0379,279.0379,1680.0
2025-05-20 11:45:00,279.33,279.65,279.3,279.59,1675.0,278.7983,279.1177,278.7684,279.0578,1675.0
2025-05-20 11:50:00,279.56,279.6,279.46,279.6,400.0,279.0279,279.0678,278.9281,279.0678,400.0
2025-05-20 11:55:00,279.6,279.71,279.6,279.71,900.0,279.0678,279.1776,279.0678,279.1776,900.0
2025-05-20 12:00:00,279.57,279.62,279.43,279.45,4706.0,279.0379,279.0878,278.8981,278.9181,4706.0
2025-05-20 12:05:00,279.43,279.61,279.42,279.61,2862.0,278.8981,279.0778,278.8882,279.0778,2862.0
2025-05-20 12:10:00,279.48,279.5,279.47,279.49,4300.0,278.948,278.968,278.9381,278.958,4300.0
2025-05-20 12:15:00,279.48,279.57,277.79,277.79,15788.0,278.948,279.0379,277.2613,277.2613,15788.0
2025-05-20 12:20:00,277.72,277.97,271.24,272.44,66561.0,277.1914,277.4409,270.7237,271.9214,66561.0
2025-05-20 12:25:00,272.44,272.44,266.18,267.51,64407.0,271.9214,271.9214,265.6734,267.0008,64407.0
2025-05-20 12:30:00,267.51,270.26,266.05,270.13,58923.0,267.0008,269.7456,265.5436,269.6158,58923.0
2025-05-20 12:35:00,270.13,272.98,269.99,272.61,30875.0,269.6158,272.4604,269.4761,272.0911,30875.0
2025-05-20 12:40:00,272.61,273.41,271.45,272.72,19445.0,272.0911,272.8896,270.9333,272.2009,19445.0
2025-05-20 12:45:00,272.98,273.57,272.85,273.55,10848.0,272.4604,273.0493,272.3307,273.0293,10848.0
2025-05-20 12:50:00,273.51,275.09,273.4,274.83,5805.0,272.9894,274.5664,272.8796,274.3069,5805.0
2025-05-20 12:55:00,274.69,275.76,274.69,275.75,4006.0,274.1672,275.2351,274.1672,275.2251,4006.0
2025-05-20 13:00:00,275.76,275.76,275.0,275.59,6995.0,275.2351,275.2351,274.4766,275.0654,6995.0
2025-05-20 13:05:00,275.64,275.85,275.5,275.56,13347.0,275.1154,275.325,274.9756,275.0355,13347.0
2025-05-20 13:10:00,275.56,275.56,274.8,275.02,17087.0,275.0355,275.0355,274.277,274.4965,17087.0
2025-05-20 13:15:00,275.02,275.43,274.81,275.17,10156.0,274.4965,274.9058,274.2869,274.6462,10156.0
2025-05-20 13:20:00,275.17,275.51,274.94,275.34,5587.0,274.6462,274.9856,274.4167,274.8159,5587.0
2025-05-20 13:25:00,275.45,275.54,274.75,274.9,9920.0,274.9257,275.0155,274.227,274.3768,9920.0
2025-05-20 13:30:00,274.93,275.49,274.84,275.07,5993.0,274.4067,274.9656,274.3169,274.5464,5993.0
2025-05-20 13:35:00,275.1,275.83,275.0,275.83,18249.0,274.5764,275.305,274.4766,275.305,18249.0
2025-05-20 13:40:00,275.97,276.76,275.97,276.39,1637.0,275.4447,276.2332,275.4447,275.8639,1637.0
2025-05-20 13:45:00,276.47,276.75,276.02,276.32,2067.0,275.9438,276.2232,275.4946,275.7941,2067.0
2025-05-20 13:50:00,276.04,276.48,275.44,275.44,15567.0,275.5146,275.9538,274.9157,274.9157,15567.0
2025-05-20 13:55:00,275.94,276.12,275.94,275.96,957.0,275.4148,275.5944,275.4148,275.4347,957.0
2025-05-20 14:00:00,275.96,276.11,275.86,275.86,2002.0,275.4347,275.5845,275.3349,275.3349,2002.0
2025-05-20 14:05:00,275.66,276.08,275.66,275.94,4030.0,275.1353,275.5545,275.1353,275.4148,4030.0
2025-05-20 14:10:00,275.97,275.98,275.73,275.91,2632.0,275.4447,275.4547,275.2052,275.3848,2632.0
2025-05-20 14:15:00,276.05,276.27,275.67,275.83,5767.0,275.5246,275.7442,275.1453,275.305,5767.0
2025-05-20 14:20:00,275.53,275.64,274.74,275.26,3174.0,275.0056,275.1154,274.2171,274.7361,3174.0
2025-05-20 14:25:00,275.54,275.54,274.91,274.91,2686.0,275.0155,275.0155,274.3867,274.3867,2686.0
2025-05-20 14:30:00,274.91,275.18,274.38,275.18,2326.0,274.3867,274.6562,273.8577,274.6562,2326.0
2025-05-20 14:35:00,274.94,275.46,274.93,275.4,1838.0,274.4167,274.9357,274.4067,274.8758,1838.0
2025-05-20 14:40:00,275.41,275.5,275.06,275.43,34135.0,274.8858,274.9756,274.5365,274.9058,34135.0
2025-05-20 14:45:00,275.36,275.5,275.08,275.31,4672.0,274.8359,274.9756,274.5564,274.786,4672.0
2025-05-20 14:50:00,275.55,275.55,275.38,275.4,1500.0,275.0255,275.0255,274.8558,274.8758,1500.0
2025-05-20 14:55:00,275.4,275.63,274.88,274.88,2827.0,274.8758,275.1054,274.3568,274.3568,2827.0
2025-05-20 15:00:00,274.77,274.77,274.24,274.33,2934.0,274.247,274.247,273.718,273.8078,2934.0
2025-05-20 15:05:00,274.37,274.55,273.96,274.55,2260.0,273.8478,274.0274,273.4385,274.0274,2260.0
2025-05-20 15:10:00,274.58,274.83,274.47,274.75,3282.0,274.0574,274.3069,273.9476,274.227,3282.0
2025-05-20 15:15:00,274.79,275.18,274.72,275.18,5050.0,274.267,274.6562,274.1971,274.6562,5050.0
2025-05-20 15:20:00,275.14,275.71,275.14,275.6,5329.0,274.6163,275.1852,274.6163,275.0754,5329.0
2025-05-20 15:25:00,275.44,276.05,275.44,275.73,6215.0,274.9157,275.5246,274.9157,275.2052,6215.0
2025-05-20 15:30:00,275.74,276.33,275.73,275.83,8504.0,275.2152,275.804,275.2052,275.305,8504.0
2025-05-20 15:35:00,275.88,276.09,275.88,275.96,1811.0,275.3549,275.5645,275.3549,275.4347,1811.0
2025-05-20 15:40:00,275.97,276.68,275.96,276.67,17069.0,275.4447,276.1534,275.4347,276.1434,17069.0
2025-05-20 15:45:00,276.67,276.8,276.22,276.36,10753.0,276.1434,276.2731,275.6942,275.834,10753.0
2025-05-20 15:50:00,276.13,277.13,276.13,276.69,11966.0,275.6044,276.6025,275.6044,276.1634,11966.0
2025-05-20 15:55:00,276.86,277.27,276.24,277.05,59998.0,276.333,276.7422,275.7142,276.5227,59998.0
2025-05-21 09:30:00,272.5,273.76,270.44,270.79,11967.0,271.9813,273.2389,269.9252,270.2746,11967.0
2025-05-21 09:35:00,270.7,271.7,267.07,267.5,28528.0,270.1848,271.1829,266.5617,266.9908,28528.0
2025-05-21 09:40:00,267.67,267.67,261.86,262.45,38250.0,267.1605,267.1605,261.3616,261.9505,38250.0
2025-05-21 09:45:00,262.88,264.8,261.32,264.35,57471.0,262.3796,264.296,260.8226,263.8468,57471.0
2025-05-21 09:50:00,264.73,266.33,264.0,265.13,31658.0,264.2261,265.8231,263.4975,264.6254,31658.0
2025-05-21 09:55:00,264.98,265.81,264.86,265.48,7218.0,264.4756,265.3041,264.3559,264.9747,7218.0
2025-05-21 10:00:00,265.65,266.98,264.33,264.9,30750.0,265.1444,266.4718,263.8269,264.3958,30750.0
2025-05-21 10:05:00,264.98,265.15,260.2,260.91,35108.0,264.4756,264.6453,259.7047,260.4134,35108.0
2025-05-21 10:10:00,260.92,261.22,259.01,259.88,28251.0,260.4234,260.7228,258.517,259.3853,28251.0
2025-05-21 10:15:00,259.88,262.21,259.43,261.56,19942.0,259.3853,261.7109,258.9362,261.0622,19942.0
2025-05-21 10:20:00,261.88,262.61,260.99,261.64,18814.0,261.3815,262.1102,260.4932,261.142,18814.0
2025-05-21 10:25:00,261.63,261.93,261.03,261.79,8172.0,261.132,261.4314,260.5332,261.2917,8172.0
2025-05-21 10:30:00,261.53,261.81,260.0,260.95,5511.0,261.0322,261.3117,259.5051,260.4533,5511.0
2025-05-21 10:35:00,261.4,262.13,260.83,261.42,10995.0,260.9025,261.6311,260.3335,260.9224,10995.0
2025-05-21 10:40:00,261.75,262.41,261.36,262.41,8142.0,261.2518,261.9105,260.8625,261.9105,8142.0
2025-05-21 10:45:00,262.01,262.28,261.69,261.74,4134.0,261.5113,261.7808,261.1919,261.2418,4134.0
2025-05-21 10:50:00,261.51,262.18,261.51,261.95,3679.0,261.0122,261.681,261.0122,261.4514,3679.0
2025-05-21 10:55:00,261.88,263.36,261.67,263.32,8328.0,261.3815,262.8587,261.1719,262.8188,8328.0
2025-05-21 11:00:00,263.64,264.45,262.9,263.7,24702.0,263.1382,263.9467,262.3996,263.1981,24702.0
2025-05-21 11:05:00,263.93,264.06,263.27,263.45,20268.0,263.4276,263.5574,262.7689,262.9486,20268.0
2025-05-21 11:10:00,263.34,263.87,263.24,263.62,14752.0,262.8388,263.3678,262.739,263.1182,14752.0
2025-05-21 11:15:00,263.63,264.34,263.41,264.1,3852.0,263.1282,263.8369,262.9086,263.5973,3852.0
2025-05-21 11:20:00,264.11,264.55,263.25,263.27,7894.0,263.6073,264.0465,262.7489,262.7689,7894.0
2025-05-21 11:25:00,263.06,263.55,262.53,262.62,24029.0,262.5593,263.0484,262.0303,262.1201,24029.0
2025-05-21 11:30:00,262.9,263.13,262.37,263.13,12089.0,262.3996,262.6292,261.8706,262.6292,12089.0
2025-05-21 11:35:00,263.12,264.63,263.11,264.53,12991.0,262.6192,264.1263,262.6092,264.0265,12991.0
2025-05-21 11:40:00,264.35,265.14,264.35,264.98,6570.0,263.8468,264.6353,263.8468,264.4756,6570.0
2025-05-21 11:45:00,264.96,265.14,264.3,264.81,9991.0,264.4557,264.6353,263.7969,264.306,9991.0
2025-05-21 11:50:00,264.87,264.91,264.58,264.66,3072.0,264.3659,264.4058,264.0764,264.1563,3072.0
2025-05-21 11:55:00,264.69,264.86,263.96,264.44,7572.0,264.1862,264.3559,263.4576,263.9367,7572.0
2025-05-21 12:00:00,264.44,264.53,264.27,264.27,1800.0,263.9367,264.0265,263.767,263.767,1800.0
2025-05-21 12:05:00,264.52,264.52,264.47,264.47,600.0,264.0165,264.0165,263.9666,263.9666,600.0
2025-05-21 12:10:00,264.09,264.7,263.82,264.47,8538.0,263.5873,264.1962,263.3178,263.9666,8538.0
2025-05-21 12:15:00,264.52,264.64,264.39,264.39,1600.0,264.0165,264.1363,263.8868,263.8868,1600.0
2025-05-21 12:20:00,264.51,264.63,263.05,263.18,6919.0,264.0065,264.1263,262.5493,262.6791,6919.0
2025-05-21 12:25:00,263.22,263.64,263.21,263.51,10569.0,262.719,263.1382,262.709,263.0084,10569.0
2025-05-21 12:30:00,263.39,263.62,262.71,262.79,8948.0,262.8887,263.1182,262.21,262.2898,8948.0
2025-05-21 12:35:00,262.79,263.07,262.72,262.97,2032.0,262.2898,262.5693,262.2199,262.4695,2032.0
2025-05-21 12:40:00,262.97,263.61,262.97,263.37,11480.0,262.4695,263.1082,262.4695,262.8687,11480.0
2025-05-21 12:45:00,263.47,263.94,263.26,263.77,12198.0,262.9685,263.4376,262.7589,263.2679,12198.0
2025-05-21 12:50:00,263.78,264.2,263.59,263.88,8683.0,263.2779,263.6971,263.0883,263.3777,8683.0
2025-05-21 12:55:00,264.0,264.15,263.36,263.36,6324.0,263.4975,263.6472,262.8587,262.8587,6324.0
2025-05-21 13:00:00,263.36,264.03,263.36,264.02,8043.0,262.8587,263.5274,262.8587,263.5175,8043.0
2025-05-21 13:05:00,263.98,264.16,262.61,262.61,5010.0,263.4775,263.6572,262.1102,262.1102,5010.0
2025-05-21 13:10:00,262.35,262.52,262.0,262.04,5126.0,261.8506,262.0203,261.5013,261.5412,5126.0
2025-05-21 13:15:00,261.9,262.08,260.9,261.02,8832.0,261.4015,261.5812,260.4034,260.5232,8832.0
2025-05-21 13:20:00,260.76,260.76,259.56,259.72,22836.0,260.2637,260.2637,259.066,259.2257,22836.0
2025-05-21 13:25:00,259.71,260.19,258.7,258.91,16013.0,259.2157,259.6948,258.2076,258.4172,16013.0
2025-05-21 13:30:00,258.63,259.57,258.07,259.49,22409.0,258.1377,259.0759,257.5788,258.9961,22409.0
2025-05-21 13:35:00,259.55,260.08,259.08,260.03,15868.0,259.056,259.585,258.5869,259.5351,15868.0
2025-05-21 13:40:00,259.85,260.05,259.5,259.78,14995.0,259.3554,259.555,259.0061,259.2855,14995.0
2025-05-21 13:45:00,259.66,260.03,259.37,259.62,21345.0,259.1658,259.5351,258.8763,259.1258,21345.0
2025-05-21 13:50:00,259.52,259.52,258.82,259.23,6052.0,259.026,259.026,258.3274,258.7366,6052.0
2025-05-21 13:55:00,259.16,259.65,258.94,259.57,6553.0,258.6667,259.1558,258.4471,259.0759,6553.0
2025-05-21 14:00:00,259.53,259.53,259.07,259.22,2247.0,259.036,259.036,258.5769,258.7266,2247.0
2025-05-21 14:05:00,259.24,260.27,258.96,260.22,4246.0,258.7466,259.7746,258.4671,259.7247,4246.0
2025-05-21 14:10:00,260.26,260.34,259.31,259.57,5673.0,259.7646,259.8445,258.8164,259.0759,5673.0
2025-05-21 14:15:00,259.69,259.69,259.22,259.23,3378.0,259.1957,259.1957,258.7266,258.7366,3378.0
2025-05-21 14:20:00,259.22,259.27,258.99,259.13,2228.0,258.7266,258.7765,258.497,258.6368,2228.0
2025-05-21 14:25:00,259.24,259.58,259.24,259.48,2820.0,258.7466,259.0859,258.7466,258.9861,2820.0
2025-05-21 14:30:00,259.57,260.19,259.4,260.15,10534.0,259.0759,259.6948,258.9063,259.6548,10534.0
2025-05-21 14:35:00,260.42,260.76,260.02,260.21,5951.0,259.9243,260.2637,259.5251,259.7147,5951.0
2025-05-21 14:40:00,260.11,260.67,260.08,260.47,6437.0,259.6149,260.1738,259.585,259.9742,6437.0
2025-05-21 14:45:00,260.35,260.35,259.02,259.47,23115.0,259.8545,259.8545,258.527,258.9761,23115.0
2025-05-21 14:50:00,259.24,259.57,259.0,259.38,6402.0,258.7466,259.0759,258.507,258.8863,6402.0
2025-05-21 14:55:00,259.4,259.4,258.65,259.0,7416.0,258.9063,258.9063,258.1577,258.507,7416.0
2025-05-21 15:00:00,258.78,259.37,258.58,259.37,5662.0,258.2874,258.8763,258.0878,258.8763,5662.0
2025-05-21 15:05:00,259.21,259.57,258.49,258.5,8072.0,258.7166,259.0759,257.998,258.008,8072.0
2025-05-21 15:10:00,258.5,259.29,258.01,258.6,17831.0,258.008,258.7965,257.5189,258.1078,17831.0
2025-05-21 15:15:00,258.5,258.62,257.83,257.93,8103.0,258.008,258.1277,257.3393,257.4391,8103.0
2025-05-21 15:20:00,258.04,258.1,257.54,257.86,6553.0,257.5489,257.6087,257.0498,257.3692,6553.0
2025-05-21 15:25:00,257.77,258.07,257.55,257.79,4316.0,257.2794,257.5788,257.0598,257.2993,4316.0
2025-05-21 15:30:00,257.8,258.21,257.47,258.17,11210.0,257.3093,257.7185,256.9799,257.6786,11210.0
2025-05-21 15:35:00,258.32,258.52,257.94,257.98,14290.0,257.8283,258.0279,257.449,257.489,14290.0
2025-05-21 15:40:00,257.98,258.31,257.9,258.17,10585.0,257.489,257.8183,257.4091,257.6786,10585.0
2025-05-21 15:45:00,258.3,258.32,257.8,257.8,46187.0,257.8084,257.8283,257.3093,257.3093,46187.0
2025-05-21 15:50:00,257.91,258.13,257.65,257.95,41021.0,257.4191,257.6387,257.1596,257.459,41021.0
2025-05-21 15:55:00,257.72,258.66,257.59,258.44,190633.0,257.2295,258.1677,257.0997,257.9481,190633.0
2025-05-22 09:30:00,258.61,259.52,257.01,257.22,11328.0,258.1178,259.026,256.5208,256.7304,11328.0
2025-05-22 09:35:00,257.15,258.18,257.08,257.22,5950.0,256.6605,257.6886,256.5907,256.7304,5950.0
2025-05-22 09:40:00,257.35,257.79,256.61,257.1,7476.0,256.8602,257.2993,256.1216,256.6106,7476.0
2025-05-22 09:45:00,256.84,256.84,256.07,256.32,4786.0,256.3511,256.3511,255.5826,255.8321,4786.0
2025-05-22 09:50:00,256.31,257.25,256.23,256.86,7472.0,255.8221,256.7604,255.7423,256.3711,7472.0
2025-05-22 09:55:00,256.63,257.22,256.52,257.1,5728.0,256.1415,256.7304,256.0317,256.6106,5728.0
2025-05-22 10:00:00,257.29,258.34,257.29,258.22,32570.0,256.8003,257.8483,256.8003,257.7285,32570.0
2025-05-22 10:05:00,258.07,258.97,258.04,258.56,6380.0,257.5788,258.4771,257.5489,258.0679,6380.0
2025-05-22 10:10:00,258.5,258.79,258.38,258.39,2905.0,258.008,258.2974,257.8882,257.8982,2905.0
2025-05-22 10:15:00,258.26,258.55,257.54,257.79,5782.0,257.7684,258.0579,257.0498,257.2993,5782.0
2025-05-22 10:20:00,257.68,257.68,257.1,257.21,3221.0,257.1895,257.1895,256.6106,256.7204,3221.0
2025-05-22 10:25:00,257.05,257.49,256.84,257.3,2934.0,256.5607,256.9999,256.3511,256.8103,2934.0
2025-05-22 10:30:00,257.54,257.56,256.93,257.0,3701.0,257.0498,257.0698,256.441,256.5108,3701.0
2025-05-22 10:35:00,257.13,258.14,257.09,257.7,9480.0,256.6406,257.6487,256.6007,257.2095,9480.0
2025-05-22 10:40:00,257.7,258.77,257.7,258.44,3150.0,257.2095,258.2775,257.2095,257.9481,3150.0
2025-05-22 10:45:00,258.29,258.51,258.21,258.49,3985.0,257.7984,258.018,257.7185,257.998,3985.0
2025-05-22 10:50:00,258.73,258.73,258.31,258.31,1604.0,258.2375,258.2375,257.8183,257.8183,1604.0
2025-05-22 10:55:00,258.34,258.85,258.1,258.85,6829.0,257.8483,258.3573,257.6087,258.3573,6829.0
2025-05-22 11:00:00,258.87,259.51,258.73,259.23,2484.0,258.3773,259.0161,258.2375,258.7366,2484.0
2025-05-22 11:05:00,259.21,260.16,259.21,260.13,4383.0,258.7166,259.6648,258.7166,259.6349,4383.0
2025-05-22 11:10:00,260.14,260.16,259.63,259.65,3797.0,259.6449,259.6648,259.1358,259.1558,3797.0
2025-05-22 11:15:00,259.59,259.68,259.22,259.24,2400.0,259.0959,259.1857,258.7266,258.7466,2400.0
2025-05-22 11:20:00,259.22,259.39,258.97,259.13,11219.0,258.7266,258.8963,258.4771,258.6368,11219.0
2025-05-22 11:25:00,259.17,259.52,259.16,259.16,10783.0,258.6767,259.026,258.6667,258.6667,10783.0
2025-05-22 11:30:00,259.24,259.43,259.23,259.38,2684.0,258.7466,258.9362,258.7366,258.8863,2684.0
2025-05-22 11:35:00,259.39,260.02,259.38,260.02,9462.0,258.8963,259.5251,258.8863,259.5251,9462.0
2025-05-22 11:40:00,260.07,260.18,259.93,259.93,5827.0,259.575,259.6848,259.4353,259.4353,5827.0
2025-05-22 11:45:00,259.94,259.97,259.65,259.69,3158.0,259.4452,259.4752,259.1558,259.1957,3158.0
2025-05-22 11:50:00,259.69,260.36,259.62,260.32,15737.0,259.1957,259.8644,259.1258,259.8245,15737.0
2025-05-22 11:55:00,260.35,260.36,259.97,259.97,4823.0,259.8545,259.8644,259.4752,259.4752,4823.0
2025-05-22 12:00:00,260.18,260.18,260.02,260.04,3521.0,259.6848,259.6848,259.5251,259.545,3521.0
2025-05-22 12:05:00,260.07,260.58,259.99,260.58,10483.0,259.575,260.084,259.4951,260.084,10483.0
2025-05-22 12:10:00,260.56,261.22,260.56,261.22,7236.0,260.0641,260.7228,260.0641,260.7228,7236.0
2025-05-22 12:15:00,261.22,261.57,261.09,261.11,5501.0,260.7228,261.0721,260.593,260.613,5501.0
2025-05-22 12:20:00,261.04,261.1,260.79,260.94,1860.0,260.5431,260.603,260.2936,260.4433,1860.0
2025-05-22 12:25:00,260.93,261.37,260.88,261.31,6238.0,260.4333,260.8725,260.3834,260.8126,6238.0
2025-05-22 12:30:00,261.4,261.84,261.05,261.12,1960.0,260.9025,261.3416,260.5531,260.623,1960.0
2025-05-22 12:35:00,261.18,261.18,260.74,260.75,2502.0,260.6829,260.6829,260.2437,260.2537,2502.0
2025-05-22 12:40:00,260.88,261.15,260.87,261.07,4148.0,260.3834,260.6529,260.3735,260.5731,4148.0
2025-05-22 12:45:00,261.07,261.25,260.86,261.15,4408.0,260.5731,260.7527,260.3635,260.6529,4408.0
2025-05-22 12:50:00,261.15,261.3,260.99,261.04,1430.0,260.6529,260.8026,260.4932,260.5431,1430.0
2025-05-22 12:55:00,260.98,261.03,260.76,260.76,3200.0,260.4833,260.5332,260.2637,260.2637,3200.0
2025-05-22 13:00:00,260.88,260.89,260.62,260.83,2700.0,260.3834,260.3934,260.1239,260.3335,2700.0
2025-05-22 13:05:00,260.69,260.69,260.34,260.52,2136.0,260.1938,260.1938,259.8445,260.0241,2136.0
2025-05-22 13:10:00,260.62,260.68,260.48,260.5,1783.0,260.1239,260.1838,259.9842,260.0042,1783.0
2025-05-22 13:15:00,260.57,260.95,260.56,260.95,1620.0,260.074,260.4533,260.0641,260.4533,1620.0
2025-05-22 13:20:00,261.19,261.38,260.97,261.13,3970.0,260.6929,260.8825,260.4733,260.633,3970.0
2025-05-22 13:25:00,261.13,261.36,261.11,261.2,2140.0,260.633,260.8625,260.613,260.7028,2140.0
2025-05-22 13:30:00,261.17,261.32,260.99,261.32,1836.0,260.6729,260.8226,260.4932,260.8226,1836.0
2025-05-22 13:35:00,261.21,261.4,261.2,261.4,634.0,260.7128,260.9025,260.7028,260.9025,634.0
2025-05-22 13:40:00,261.45,261.53,261.39,261.41,1233.0,260.9524,261.0322,260.8925,260.9124,1233.0
2025-05-22 13:45:00,261.42,261.71,261.38,261.38,5164.0,260.9224,261.2119,260.8825,260.8825,5164.0
2025-05-22 13:50:00,261.38,261.4,261.26,261.38,1417.0,260.8825,260.9025,260.7627,260.8825,1417.0
2025-05-22 13:55:00,261.51,261.61,261.3,261.3,3105.0,261.0122,261.1121,260.8026,260.8026,3105.0
2025-05-22 14:00:00,261.53,261.65,261.49,261.65,1758.0,261.0322,261.152,260.9923,261.152,1758.0
2025-05-22 14:05:00,261.43,261.85,261.4,261.53,6704.0,260.9324,261.3516,260.9025,261.0322,6704.0
2025-05-22 14:10:00,261.56,261.86,261.41,261.86,10082.0,261.0622,261.3616,260.9124,261.3616,10082.0
2025-05-22 14:15:00,261.99,262.15,261.87,262.13,3340.0,261.4913,261.651,261.3716,261.6311,3340.0
2025-05-22 14:20:00,262.09,262.18,261.86,261.88,2520.0,261.5911,261.681,261.3616,261.3815,2520.0
2025-05-22 14:25:00,261.86,261.96,261.68,261.68,6278.0,261.3616,261.4614,261.1819,261.1819,6278.0
2025-05-22 14:30:00,261.68,261.95,261.56,261.91,5049.0,261.1819,261.4514,261.0622,261.4115,5049.0
2025-05-22 14:35:00,261.91,262.27,261.74,262.0,6409.0,261.4115,261.7708,261.2418,261.5013,6409.0
2025-05-22 14:40:00,262.0,262.1,262.0,262.1,300.0,261.5013,261.6011,261.5013,261.6011,300.0
2025-05-22 14:45:00,262.07,262.14,262.04,262.09,1385.0,261.5712,261.641,261.5412,261.5911,1385.0
2025-05-22 14:50:00,262.16,262.46,262.16,262.42,6717.0,261.661,261.9604,261.661,261.9205,6717.0
2025-05-22 14:55:00,262.47,262.77,262.46,262.76,5810.0,261.9704,262.2698,261.9604,262.2599,5810.0
2025-05-22 15:00:00,262.76,262.89,262.58,262.7,2895.0,262.2599,262.3896,262.0802,262.2,2895.0
2025-05-22 15:05:00,262.76,263.24,262.74,262.88,6886.0,262.2599,262.739,262.2399,262.3796,6886.0
2025-05-22 15:10:00,262.98,263.09,262.96,263.02,3119.0,262.4794,262.5892,262.4595,262.5194,3119.0
2025-05-22 15:15:00,262.99,263.17,262.99,263.13,3215.0,262.4894,262.6691,262.4894,262.6292,3215.0
2025-05-22 15:20:00,263.12,263.46,263.07,263.43,7960.0,262.6192,262.9585,262.5693,262.9286,7960.0
2025-05-22 15:25:00,263.32,263.53,263.29,263.44,3057.0,262.8188,263.0284,262.7889,262.9386,3057.0
2025-05-22 15:30:00,263.52,263.74,263.35,263.62,10785.0,263.0184,263.238,262.8487,263.1182,10785.0
2025-05-22 15:35:00,263.64,263.66,263.39,263.46,14804.0,263.1382,263.1582,262.8887,262.9585,14804.0
2025-05-22 15:40:00,263.49,263.63,263.39,263.54,6966.0,262.9885,263.1282,262.8887,263.0384,6966.0
2025-05-22 15:45:00,263.54,263.62,262.98,263.55,14437.0,263.0384,263.1182,262.4794,263.0484,14437.0
2025-05-22 15:50:00,263.52,263.73,263.23,263.44,26412.0,263.0184,263.228,262.729,262.9386,26412.0
2025-05-22 15:55:00,263.48,263.52,262.63,263.34,106962.0,262.9785,263.0184,262.1301,262.8388,106962.0
2025-05-23 09:30:00,260.35,260.96,259.85,259.85,13580.0,260.35,260.96,259.85,259.85,13580.0
2025-05-23 09:35:00,259.57,260.11,259.57,260.11,1200.0,259.57,260.11,259.57,260.11,1200.0
2025-05-23 09:40:00,260.2,260.68,260.2,260.68,1638.0,260.2,260.68,260.2,260.68,1638.0
2025-05-23 09:45:00,261.26,261.27,260.35,261.08,2013.0,261.26,261.27,260.35,261.08,2013.0
2025-05-23 09:50:00,261.16,261.64,261.07,261.64,1400.0,261.16,261.64,261.07,261.64,1400.0
2025-05-23 09:55:00,261.63,261.87,261.33,261.33,1096.0,261.63,261.87,261.33,261.33,1096.0
2025-05-23 10:00:00,261.52,262.43,261.45,262.43,2212.0,261.52,262.43,261.45,262.43,2212.0
2025-05-23 10:05:00,262.43,262.72,262.17,262.55,4399.0,262.43,262.72,262.17,262.55,4399.0
2025-05-23 10:10:00,262.39,262.72,262.31,262.72,1203.0,262.39,262.72,262.31,262.72,1203.0
2025-05-23 10:15:00,262.34,262.34,261.61,261.71,850.0,262.34,262.34,261.61,261.71,850.0
2025-05-23 10:20:00,261.68,262.03,261.64,262.0,1010.0,261.68,262.03,261.64,262.0,1010.0
2025-05-23 10:25:00,262.07,262.23,261.86,261.91,2932.0,262.07,262.23,261.86,261.91,2932.0
2025-05-23 10:30:00,261.96,262.24,261.75,261.99,1699.0,261.96,262.24,261.75,261.99,1699.0
2025-05-23 10:35:00,262.12,262.2,261.71,262.2,1592.0,262.12,262.2,261.71,262.2,1592.0
2025-05-23 10:40:00,262.61,262.64,262.38,262.64,540.0,262.61,262.64,262.38,262.64,540.0
2025-05-23 10:45:00,262.72,263.06,262.72,262.76,1394.0,262.72,263.06,262.72,262.76,1394.0
2025-05-23 10:50:00,262.76,262.96,262.19,262.35,3220.0,262.76,262.96,262.19,262.35,3220.0
2025-05-23 10:55:00,262.23,262.23,261.69,261.72,700.0,262.23,262.23,261.69,261.72,700.0
2025-05-23 11:00:00,261.91,261.91,261.36,261.86,3651.0,261.91,261.91,261.36,261.86,3651.0
2025-05-23 11:05:00,261.94,262.27,261.56,262.27,1209.0,261.94,262.27,261.56,262.27,1209.0
2025-05-23 11:10:00,262.32,262.42,262.1,262.1,1607.0,262.32,262.42,262.1,262.1,1607.0
2025-05-23 11:15:00,262.42,262.5,262.4,262.5,402.0,262.42,262.5,262.4,262.5,402.0
2025-05-23 11:20:00,262.68,262.81,262.68,262.81,400.0,262.68,262.81,262.68,262.81,400.0
2025-05-23 11:25:00,262.99,263.0,262.83,262.99,729.0,262.99,263.0,262.83,262.99,729.0
2025-05-23 11:30:00,262.95,263.25,262.84,263.25,1092.0,262.95,263.25,262.84,263.25,1092.0
2025-05-23 11:35:00,263.13,263.3,262.98,263.1,2021.0,263.13,263.3,262.98,263.1,2021.0
2025-05-23 11:40:00,263.1,263.16,263.01,263.16,581.0,263.1,263.16,263.01,263.16,581.0
2025-05-23 11:45:00,262.87,262.87,262.84,262.84,292.0,262.87,262.87,262.84,262.84,292.0
2025-05-23 11:50:00,262.81,262.98,262.64,262.98,2031.0,262.81,262.98,262.64,262.98,2031.0
2025-05-23 11:55:00,263.01,263.05,262.69,262.95,1771.0,263.01,263.05,262.69,262.95,1771.0
2025-05-23 12:00:00,262.68,263.18,262.68,262.77,3346.0,262.68,263.18,262.68,262.77,3346.0
2025-05-23 12:05:00,262.7,262.78,262.59,262.59,1016.0,262.7,262.78,262.59,262.59,1016.0
2025-05-23 12:10:00,262.58,262.82,262.43,262.59,1903.0,262.58,262.82,262.43,262.59,1903.0
2025-05-23 12:15:00,262.56,262.57,262.45,262.5,924.0,262.56,262.57,262.45,262.5,924.0
2025-05-23 12:20:00,262.61,262.83,262.61,262.83,901.0,262.61,262.83,262.61,262.83,901.0
2025-05-23 12:25:00,262.98,262.98,262.55,262.55,2359.0,262.98,262.98,262.55,262.55,2359.0
2025-05-23 12:30:00,262.52,262.56,262.08,262.09,3691.0,262.52,262.56,262.08,262.09,3691.0
2025-05-23 12:35:00,262.31,262.77,262.23,262.77,638.0,262.31,262.77,262.23,262.77,638.0
2025-05-23 12:40:00,262.95,262.95,262.72,262.73,589.0,262.95,262.95,262.72,262.73,589.0
2025-05-23 12:45:00,262.77,263.03,262.71,262.79,2889.0,262.77,263.03,262.71,262.79,2889.0
2025-05-23 12:50:00,262.62,263.11,262.62,263.11,1320.0,262.62,263.11,262.62,263.11,1320.0
2025-05-23 12:55:00,263.27,263.27,262.58,262.6,1782.0,263.27,263.27,262.58,262.6,1782.0
2025-05-23 13:00:00,262.69,262.69,262.58,262.61,1531.0,262.69,262.69,262.58,262.61,1531.0
2025-05-23 13:05:00,262.43,262.52,262.17,262.18,2612.0,262.43,262.52,262.17,262.18,2612.0
2025-05-23 13:10:00,262.39,262.39,262.14,262.28,1800.0,262.39,262.39,262.14,262.28,1800.0
2025-05-23 13:15:00,262.45,263.06,262.45,263.06,738.0,262.45,263.06,262.45,263.06,738.0
2025-05-23 13:20:00,262.97,262.97,262.88,262.89,600.0,262.97,262.97,262.88,262.89,600.0
2025-05-23 13:25:00,262.86,263.07,262.86,263.06,942.0,262.86,263.07,262.86,263.06,942.0
2025-05-23 13:30:00,262.92,263.02,262.86,262.87,1048.0,262.92,263.02,262.86,262.87,1048.0
2025-05-23 13:35:00,262.87,263.03,262.86,262.89,1000.0,262.87,263.03,262.86,262.89,1000.0
2025-05-23 13:40:00,262.88,262.88,262.45,262.58,2377.0,262.88,262.88,262.45,262.58,2377.0
2025-05-23 13:45:00,262.56,262.77,262.56,262.68,600.0,262.56,262.77,262.56,262.68,600.0
2025-05-23 13:50:00,262.8,263.05,262.78,262.79,1703.0,262.8,263.05,262.78,262.79,1703.0
2025-05-23 13:55:00,262.76,262.76,262.76,262.76,300.0,262.76,262.76,262.76,262.76,300.0
2025-05-23 14:00:00,262.89,263.12,262.86,263.03,831.0,262.89,263.12,262.86,263.03,831.0
2025-05-23 14:05:00,263.13,263.13,263.12,263.13,100.0,263.13,263.13,263.12,263.13,100.0
2025-05-23 14:10:00,263.06,263.06,262.69,262.76,2252.0,263.06,263.06,262.69,262.76,2252.0
2025-05-23 14:15:00,263.09,263.1,262.75,262.75,1673.0,263.09,263.1,262.75,262.75,1673.0
2025-05-23 14:20:00,262.66,262.69,262.42,262.46,1254.0,262.66,262.69,262.42,262.46,1254.0
2025-05-23 14:25:00,262.65,262.92,262.54,262.54,800.0,262.65,262.92,262.54,262.54,800.0
2025-05-23 14:30:00,262.61,262.93,262.61,262.88,851.0,262.61,262.93,262.61,262.88,851.0
2025-05-23 14:35:00,262.93,263.05,262.68,262.68,1734.0,262.93,263.05,262.68,262.68,1734.0
2025-05-23 14:40:00,262.74,262.89,262.74,262.85,1290.0,262.74,262.89,262.74,262.85,1290.0
2025-05-23 14:45:00,262.8,262.82,262.62,262.81,1455.0,262.8,262.82,262.62,262.81,1455.0
2025-05-23 14:50:00,262.83,262.84,262.7,262.71,404.0,262.83,262.84,262.7,262.71,404.0
2025-05-23 14:55:00,262.7,262.78,262.54,262.71,1474.0,262.7,262.78,262.54,262.71,1474.0
2025-05-23 15:00:00,262.6,262.7,262.51,262.51,1505.0,262.6,262.7,262.51,262.51,1505.0
2025-05-23 15:05:00,262.6,262.7,262.53,262.7,700.0,262.6,262.7,262.53,262.7,700.0
2025-05-23 15:10:00,262.63,262.94,262.59,262.81,1800.0,262.63,262.94,262.59,262.81,1800.0
2025-05-23 15:15:00,262.83,262.83,262.58,262.59,1768.0,262.83,262.83,262.58,262.59,1768.0
2025-05-23 15:20:00,262.6,262.6,262.31,262.45,2301.0,262.6,262.6,262.31,262.45,2301.0
2025-05-23 15:25:00,262.4,262.4,262.04,262.05,1957.0,262.4,262.4,262.04,262.05,1957.0
2025-05-23 15:30:00,262.09,262.58,262.02,262.58,4408.0,262.09,262.58,262.02,262.58,4408.0
2025-05-23 15:35:00,262.56,262.88,262.27,262.88,3801.0,262.56,262.88,262.27,262.88,3801.0
2025-05-23 15:40:00,262.77,263.12,262.67,263.03,4173.0,262.77,263.12,262.67,263.03,4173.0
2025-05-23 15:45:00,263.04,263.04,262.53,262.65,5747.0,263.04,263.04,262.53,262.65,5747.0
2025-05-23 15:50:00,262.51,262.52,261.97,262.26,9137.0,262.51,262.52,261.97,262.26,9137.0
2025-05-23 15:55:00,262.24,262.62,261.85,262.27,34687.0,262.24,262.62,261.85,262.27,34687.0
2025-05-27 09:30:00,266.87,267.84,264.49,265.21,9948.0,266.87,267.84,264.49,265.21,9948.0
2025-05-27 09:35:00,264.68,264.72,264.2,264.2,1226.0,264.68,264.72,264.2,264.2,1226.0
2025-05-27 09:40:00,264.54,264.86,264.25,264.3,2535.0,264.54,264.86,264.25,264.3,2535.0
2025-05-27 09:45:00,263.8,264.58,263.79,263.94,4091.0,263.8,264.58,263.79,263.94,4091.0
2025-05-27 09:50:00,264.38,264.45,262.08,263.12,18902.0,264.38,264.45,262.08,263.12,18902.0
2025-05-27 09:55:00,262.48,264.25,262.48,262.98,5613.0,262.48,264.25,262.48,262.98,5613.0
2025-05-27 10:00:00,262.78,263.33,261.63,261.63,6128.0,262.78,263.33,261.63,261.63,6128.0
2025-05-27 10:05:00,261.62,261.62,257.01,258.72,36139.0,261.62,261.62,257.01,258.72,36139.0
2025-05-27 10:10:00,258.2,258.26,256.92,256.96,13803.0,258.2,258.26,256.92,256.96,13803.0
2025-05-27 10:15:00,257.22,259.1,257.21,258.89,5652.0,257.22,259.1,257.21,258.89,5652.0
2025-05-27 10:20:00,259.16,259.88,258.99,259.3,4428.0,259.16,259.88,258.99,259.3,4428.0
2025-05-27 10:25:00,259.02,259.74,259.02,259.51,5723.0,259.02,259.74,259.02,259.51,5723.0
2025-05-27 10:30:00,259.89,259.91,259.24,259.48,1420.0,259.89,259.91,259.24,259.48,1420.0
2025-05-27 10:35:00,259.58,259.72,259.15,259.56,3205.0,259.58,259.72,259.15,259.56,3205.0
2025-05-27 10:40:00,259.3,259.69,259.1,259.57,1111.0,259.3,259.69,259.1,259.57,1111.0
2025-05-27 10:45:00,259.67,259.79,258.96,259.79,5571.0,259.67,259.79,258.96,259.79,5571.0
2025-05-27 10:50:00,260.23,260.76,260.22,260.63,2805.0,260.23,260.76,260.22,260.63,2805.0
2025-05-27 10:55:00,260.52,260.58,259.85,259.9,1551.0,260.52,260.58,259.85,259.9,1551.0
2025-05-27 11:00:00,260.12,260.32,259.61,260.14,4580.0,260.12,260.32,259.61,260.14,4580.0
2025-05-27 11:05:00,259.7,260.04,259.25,259.41,10729.0,259.7,260.04,259.25,259.41,10729.0
2025-05-27 11:10:00,259.38,260.08,259.38,260.0,3939.0,259.38,260.08,259.38,260.0,3939.0
2025-05-27 11:15:00,259.89,260.18,259.78,259.99,6600.0,259.89,260.18,259.78,259.99,6600.0
2025-05-27 11:20:00,260.18,260.48,259.98,260.45,6078.0,260.18,260.48,259.98,260.45,6078.0
2025-05-27 11:25:00,260.45,260.78,260.45,260.71,6353.0,260.45,260.78,260.45,260.71,6353.0
2025-05-27 11:30:00,260.64,261.12,260.63,261.12,1308.0,260.64,261.12,260.63,261.12,1308.0
2025-05-27 11:35:00,260.96,261.16,260.95,260.97,627.0,260.96,261.16,260.95,260.97,627.0
2025-05-27 11:40:00,260.99,261.03,260.64,260.87,4090.0,260.99,261.03,260.64,260.87,4090.0
2025-05-27 11:45:00,260.9,260.91,260.66,260.72,1010.0,260.9,260.91,260.66,260.72,1010.0
2025-05-27 11:50:00,260.68,260.74,260.5,260.74,850.0,260.68,260.74,260.5,260.74,850.0
2025-05-27 11:55:00,260.73,260.79,260.48,260.59,1800.0,260.73,260.79,260.48,260.59,1800.0
2025-05-27 12:00:00,260.68,260.98,260.54,260.97,1847.0,260.68,260.98,260.54,260.97,1847.0
2025-05-27 12:05:00,260.97,260.97,260.73,260.92,1015.0,260.97,260.97,260.73,260.92,1015.0
2025-05-27 12:10:00,260.94,260.96,260.94,260.96,800.0,260.94,260.96,260.94,260.96,800.0
2025-05-27 12:15:00,261.01,261.01,260.53,260.6,1665.0,261.01,261.01,260.53,260.6,1665.0
2025-05-27 12:20:00,260.41,260.62,260.17,260.41,5909.0,260.41,260.62,260.17,260.41,5909.0
2025-05-27 12:25:00,260.41,260.45,260.25,260.44,916.0,260.41,260.45,260.25,260.44,916.0
2025-05-27 12:30:00,260.45,260.49,260.3,260.39,1458.0,260.45,260.49,260.3,260.39,1458.0
2025-05-27 12:35:00,260.51,261.08,260.32,261.08,8185.0,260.51,261.08,260.32,261.08,8185.0
2025-05-27 12:40:00,261.32,261.34,261.1,261.21,2727.0,261.32,261.34,261.1,261.21,2727.0
2025-05-27 12:45:00,261.04,261.2,260.8,260.81,3179.0,261.04,261.2,260.8,260.81,3179.0
2025-05-27 12:50:00,260.81,260.81,260.67,260.67,516.0,260.81,260.81,260.67,260.67,516.0
2025-05-27 12:55:00,260.75,260.92,260.72,260.78,2429.0,260.75,260.92,260.72,260.78,2429.0
2025-05-27 13:00:00,260.86,260.86,260.78,260.82,1400.0,260.86,260.86,260.78,260.82,1400.0
2025-05-27 13:05:00,260.69,261.27,260.69,261.01,6833.0,260.69,261.27,260.69,261.01,6833.0
2025-05-27 13:10:00,260.98,260.98,260.19,260.41,3194.0,260.98,260.98,260.19,260.41,3194.0
2025-05-27 13:15:00,260.62,260.69,260.62,260.64,600.0,260.62,260.69,260.62,260.64,600.0
2025-05-27 13:20:00,260.79,260.92,260.79,260.89,506.0,260.79,260.92,260.79,260.89,506.0
2025-05-27 13:25:00,260.88,260.88,260.65,260.78,2001.0,260.88,260.88,260.65,260.78,2001.0
2025-05-27 13:30:00,260.75,261.06,260.74,260.79,2589.0,260.75,261.06,260.74,260.79,2589.0
2025-05-27 13:35:00,260.93,260.98,260.8,260.8,448.0,260.93,260.98,260.8,260.8,448.0
2025-05-27 13:40:00,260.82,260.96,260.62,260.62,2765.0,260.82,260.96,260.62,260.62,2765.0
2025-05-27 13:45:00,260.65,261.19,260.65,261.19,5918.0,260.65,261.19,260.65,261.19,5918.0
2025-05-27 13:50:00,261.28,261.38,261.04,261.24,3159.0,261.28,261.38,261.04,261.24,3159.0
2025-05-27 13:55:00,261.45,261.71,261.45,261.71,600.0,261.45,261.71,261.45,261.71,600.0
2025-05-27 14:00:00,261.87,261.9,261.09,261.09,3695.0,261.87,261.9,261.09,261.09,3695.0
2025-05-27 14:05:00,261.16,261.17,260.98,261.13,1400.0,261.16,261.17,260.98,261.13,1400.0
2025-05-27 14:10:00,261.03,261.11,260.92,260.92,3580.0,261.03,261.11,260.92,260.92,3580.0
2025-05-27 14:15:00,261.02,261.05,260.58,260.69,2444.0,261.02,261.05,260.58,260.69,2444.0
2025-05-27 14:20:00,260.69,260.69,260.69,260.69,0.0,260.69,260.69,260.69,260.69,0.0
2025-05-27 14:25:00,260.83,260.94,260.31,260.31,5232.0,260.83,260.94,260.31,260.31,5232.0
2025-05-27 14:30:00,260.34,260.77,260.1,260.77,9815.0,260.34,260.77,260.1,260.77,9815.0
2025-05-27 14:35:00,260.73,260.73,260.51,260.57,1300.0,260.73,260.73,260.51,260.57,1300.0
2025-05-27 14:40:00,260.47,260.52,260.4,260.4,918.0,260.47,260.52,260.4,260.4,918.0
2025-05-27 14:45:00,260.44,260.44,260.31,260.31,400.0,260.44,260.44,260.31,260.31,400.0
2025-05-27 14:50:00,260.29,260.47,260.29,260.42,2430.0,260.29,260.47,260.29,260.42,2430.0
2025-05-27 14:55:00,260.43,260.43,260.08,260.09,1400.0,260.43,260.43,260.08,260.09,1400.0
2025-05-27 15:00:00,260.08,260.08,259.59,259.69,9189.0,260.08,260.08,259.59,259.69,9189.0
2025-05-27 15:05:00,259.9,260.14,259.72,259.72,4101.0,259.9,260.14,259.72,259.72,4101.0
2025-05-27 15:10:00,259.76,259.81,259.48,259.51,3517.0,259.76,259.81,259.48,259.51,3517.0
2025-05-27 15:15:00,259.57,259.96,259.57,259.93,3200.0,259.57,259.96,259.57,259.93,3200.0
2025-05-27 15:20:00,259.87,259.99,259.67,259.67,2353.0,259.87,259.99,259.67,259.67,2353.0
2025-05-27 15:25:00,259.68,259.68,259.38,259.55,4500.0,259.68,259.68,259.38,259.55,4500.0
2025-05-27 15:30:00,259.69,259.81,259.4,259.67,4313.0,259.69,259.81,259.4,259.67,4313.0
2025-05-27 15:35:00,259.66,259.74,259.29,259.29,7521.0,259.66,259.74,259.29,259.29,7521.0
2025-05-27 15:40:00,259.26,259.38,258.84,258.94,8698.0,259.26,259.38,258.84,258.94,8698.0
2025-05-27 15:45:00,258.83,258.85,257.7,257.71,21045.0,258.83,258.85,257.7,257.71,21045.0
2025-05-27 15:50:00,257.63,258.43,257.61,258.16,16818.0,257.63,258.43,257.61,258.16,16818.0
2025-05-27 15:55:00,258.22,258.54,257.88,258.53,80885.0,258.22,258.54,257.88,258.53,80885.0
2025-05-28 09:30:00,257.8,258.66,257.2,257.75,9175.0,257.8,258.66,257.2,257.75,9175.0
2025-05-28 09:35:00,258.04,258.43,257.63,258.12,3445.0,258.04,258.43,257.63,258.12,3445.0
2025-05-28 09:40:00,258.02,258.75,257.81,258.04,2976.0,258.02,258.75,257.81,258.04,2976.0
2025-05-28 09:45:00,258.53,258.74,258.5,258.64,2050.0,258.53,258.74,258.5,258.64,2050.0
2025-05-28 09:50:00,258.6,258.75,258.26,258.32,2906.0,258.6,258.75,258.26,258.32,2906.0
2025-05-28 09:55:00,258.17,258.54,257.77,258.26,3446.0,258.17,258.54,257.77,258.26,3446.0
2025-05-28 10:00:00,258.36,258.5,258.31,258.4,850.0,258.36,258.5,258.31,258.4,850.0
2025-05-28 10:05:00,258.7,258.7,258.35,258.35,1353.0,258.7,258.7,258.35,258.35,1353.0
2025-05-28 10:10:00,258.28,258.28,257.75,257.75,1359.0,258.28,258.28,257.75,257.75,1359.0
2025-05-28 10:15:00,257.6,257.83,257.57,257.69,2366.0,257.6,257.83,257.57,257.69,2366.0
2025-05-28 10:20:00,257.83,258.99,257.81,258.81,3699.0,257.83,258.99,257.81,258.81,3699.0
2025-05-28 10:25:00,258.82,258.99,257.7,257.81,2955.0,258.82,258.99,257.7,257.81,2955.0
2025-05-28 10:30:00,257.59,258.33,257.59,258.2,5579.0,257.59,258.33,257.59,258.2,5579.0
2025-05-28 10:35:00,258.06,258.27,257.91,257.91,1934.0,258.06,258.27,257.91,257.91,1934.0
2025-05-28 10:40:00,257.92,258.18,257.86,257.87,2401.0,257.92,258.18,257.86,257.87,2401.0
2025-05-28 10:45:00,257.93,258.7,257.88,258.69,3866.0,257.93,258.7,257.88,258.69,3866.0
2025-05-28 10:50:00,258.69,258.75,258.5,258.75,2214.0,258.69,258.75,258.5,258.75,2214.0
2025-05-28 10:55:00,258.92,258.92,258.5,258.53,700.0,258.92,258.92,258.5,258.53,700.0
2025-05-28 11:00:00,258.3,258.62,258.3,258.62,1375.0,258.3,258.62,258.3,258.62,1375.0
2025-05-28 11:05:00,258.55,258.55,258.25,258.25,900.0,258.55,258.55,258.25,258.25,900.0
2025-05-28 11:10:00,258.15,258.24,257.93,257.98,1400.0,258.15,258.24,257.93,257.98,1400.0
2025-05-28 11:15:00,258.07,258.24,258.01,258.24,1427.0,258.07,258.24,258.01,258.24,1427.0
2025-05-28 11:20:00,258.33,258.33,258.03,258.21,990.0,258.33,258.33,258.03,258.21,990.0
2025-05-28 11:25:00,257.99,258.04,257.99,258.04,200.0,257.99,258.04,257.99,258.04,200.0
2025-05-28 11:30:00,258.04,258.04,257.61,257.84,1228.0,258.04,258.04,257.61,257.84,1228.0
2025-05-28 11:35:00,257.85,258.08,257.18,258.05,9164.0,257.85,258.08,257.18,258.05,9164.0
2025-05-28 11:40:00,257.9,258.28,257.72,258.09,5436.0,257.9,258.28,257.72,258.09,5436.0
2025-05-28 11:45:00,258.15,259.3,258.15,259.29,12738.0,258.15,259.3,258.15,259.29,12738.0
2025-05-28 11:50:00,259.43,260.71,259.43,260.36,19332.0,259.43,260.71,259.43,260.36,19332.0
2025-05-28 11:55:00,260.46,262.04,260.04,261.58,13851.0,260.46,262.04,260.04,261.58,13851.0
2025-05-28 12:00:00,261.82,263.17,261.7,262.01,31084.0,261.82,263.17,261.7,262.01,31084.0
2025-05-28 12:05:00,262.29,264.05,261.75,263.54,10694.0,262.29,264.05,261.75,263.54,10694.0
2025-05-28 12:10:00,263.63,263.81,262.74,262.92,11322.0,263.63,263.81,262.74,262.92,11322.0
2025-05-28 12:15:00,263.15,263.3,262.5,262.62,15122.0,263.15,263.3,262.5,262.62,15122.0
2025-05-28 12:20:00,262.72,262.92,262.46,262.72,6408.0,262.72,262.92,262.46,262.72,6408.0
2025-05-28 12:25:00,262.6,262.73,262.12,262.12,9510.0,262.6,262.73,262.12,262.12,9510.0
2025-05-28 12:30:00,262.03,262.24,261.82,261.82,2657.0,262.03,262.24,261.82,261.82,2657.0
2025-05-28 12:35:00,262.0,262.02,261.84,262.0,3722.0,262.0,262.02,261.84,262.0,3722.0
2025-05-28 12:40:00,261.98,262.39,261.87,262.3,8524.0,261.98,262.39,261.87,262.3,8524.0
2025-05-28 12:45:00,262.35,262.58,262.19,262.45,2802.0,262.35,262.58,262.19,262.45,2802.0
2025-05-28 12:50:00,262.45,262.45,261.95,262.14,5070.0,262.45,262.45,261.95,262.14,5070.0
2025-05-28 12:55:00,262.27,262.82,262.12,262.81,1823.0,262.27,262.82,262.12,262.81,1823.0
2025-05-28 13:00:00,262.81,262.96,262.57,262.93,3122.0,262.81,262.96,262.57,262.93,3122.0
2025-05-28 13:05:00,263.04,263.13,262.81,262.81,2001.0,263.04,263.13,262.81,262.81,2001.0
2025-05-28 13:10:00,262.91,262.97,262.69,262.97,2310.0,262.91,262.97,262.69,262.97,2310.0
2025-05-28 13:15:00,262.79,262.79,262.48,262.57,2841.0,262.79,262.79,262.48,262.57,2841.0
2025-05-28 13:20:00,262.57,262.59,262.42,262.59,2534.0,262.57,262.59,262.42,262.59,2534.0
2025-05-28 13:25:00,262.44,262.77,262.29,262.77,4303.0,262.44,262.77,262.29,262.77,4303.0
2025-05-28 13:30:00,262.62,262.66,262.47,262.47,2182.0,262.62,262.66,262.47,262.47,2182.0
2025-05-28 13:35:00,262.39,262.54,262.24,262.44,1604.0,262.39,262.54,262.24,262.44,1604.0
2025-05-28 13:40:00,262.43,262.43,262.42,262.43,420.0,262.43,262.43,262.42,262.43,420.0
2025-05-28 13:45:00,262.42,262.76,262.39,262.75,3651.0,262.42,262.76,262.39,262.75,3651.0
2025-05-28 13:50:00,262.71,262.72,262.57,262.63,1500.0,262.71,262.72,262.57,262.63,1500.0
2025-05-28 13:55:00,262.73,262.73,262.21,262.4,4404.0,262.73,262.73,262.21,262.4,4404.0
2025-05-28 14:00:00,262.59,262.87,262.59,262.85,1612.0,262.59,262.87,262.59,262.85,1612.0
2025-05-28 14:05:00,262.85,262.85,262.47,262.64,1712.0,262.85,262.85,262.47,262.64,1712.0
2025-05-28 14:10:00,262.66,262.87,262.66,262.87,793.0,262.66,262.87,262.66,262.87,793.0
2025-05-28 14:15:00,262.88,262.96,262.87,262.91,1986.0,262.88,262.96,262.87,262.91,1986.0
2025-05-28 14:20:00,262.97,262.97,262.66,262.73,2709.0,262.97,262.97,262.66,262.73,2709.0
2025-05-28 14:25:00,262.78,262.94,262.78,262.94,1509.0,262.78,262.94,262.78,262.94,1509.0
2025-05-28 14:30:00,262.99,263.06,262.67,262.97,862.0,262.99,263.06,262.67,262.97,862.0
2025-05-28 14:35:00,262.97,262.97,262.97,262.97,0.0,262.97,262.97,262.97,262.97,0.0
2025-05-28 14:40:00,262.94,262.95,262.69,262.91,3813.0,262.94,262.95,262.69,262.91,3813.0
2025-05-28 14:45:00,262.98,263.08,262.87,262.99,3026.0,262.98,263.08,262.87,262.99,3026.0
2025-05-28 14:50:00,263.01,263.01,261.96,262.2,7104.0,263.01,263.01,261.96,262.2,7104.0
2025-05-28 14:55:00,262.15,262.43,262.15,262.32,2316.0,262.15,262.43,262.15,262.32,2316.0
2025-05-28 15:00:00,262.35,262.87,262.35,262.87,1323.0,262.35,262.87,262.35,262.87,1323.0
2025-05-28 15:05:00,262.84,262.96,262.81,262.93,1542.0,262.84,262.96,262.81,262.93,1542.0
2025-05-28 15:10:00,263.0,263.0,262.62,262.78,3290.0,263.0,263.0,262.62,262.78,3290.0
2025-05-28 15:15:00,262.88,262.91,262.54,262.61,2353.0,262.88,262.91,262.54,262.61,2353.0
2025-05-28 15:20:00,262.49,262.58,262.4,262.53,4625.0,262.49,262.58,262.4,262.53,4625.0
2025-05-28 15:25:00,262.57,262.65,262.27,262.48,4959.0,262.57,262.65,262.27,262.48,4959.0
2025-05-28 15:30:00,262.52,262.76,262.52,262.61,4023.0,262.52,262.76,262.52,262.61,4023.0
2025-05-28 15:35:00,262.82,262.82,262.41,262.72,3663.0,262.82,262.82,262.41,262.72,3663.0
2025-05-28 15:40:00,262.55,262.66,262.37,262.54,8054.0,262.55,262.66,262.37,262.54,8054.0
2025-05-28 15:45:00,262.59,262.87,262.53,262.65,4076.0,262.59,262.87,262.53,262.65,4076.0
2025-05-28 15:50:00,262.78,262.78,261.93,262.05,9261.0,262.78,262.78,261.93,262.05,9261.0
2025-05-28 15:55:00,262.05,262.42,261.9,262.24,39909.0,262.05,262.42,261.9,262.24,39909.0
2025-05-29 09:30:00,263.94,263.98,262.33,262.41,6316.0,263.94,263.98,262.33,262.41,6316.0
2025-05-29 09:35:00,262.41,262.41,262.41,262.41,0.0,262.41,262.41,262.41,262.41,0.0
2025-05-29 09:40:00,262.41,262.41,262.41,262.41,0.0,262.41,262.41,262.41,262.41,0.0
2025-05-29 09:45:00,262.57,263.04,262.57,263.04,806.0,262.57,263.04,262.57,263.04,806.0
2025-05-29 09:50:00,263.19,263.38,263.19,263.25,993.0,263.19,263.38,263.19,263.25,993.0
2025-05-29 09:55:00,263.46,263.46,262.96,263.0,1000.0,263.46,263.46,262.96,263.0,1000.0
2025-05-29 10:00:00,263.03,263.49,262.97,263.09,1514.0,263.03,263.49,262.97,263.09,1514.0
2025-05-29 10:05:00,262.88,262.88,261.76,261.76,1520.0,262.88,262.88,261.76,261.76,1520.0
2025-05-29 10:10:00,261.72,261.95,260.92,260.92,1033.0,261.72,261.95,260.92,260.92,1033.0
2025-05-29 10:15:00,260.96,261.35,260.77,260.78,2588.0,260.96,261.35,260.77,260.78,2588.0
2025-05-29 10:20:00,260.35,260.44,259.85,260.44,700.0,260.35,260.44,259.85,260.44,700.0
2025-05-29 10:25:00,260.84,261.21,260.84,261.19,500.0,260.84,261.21,260.84,261.19,500.0
2025-05-29 10:30:00,261.04,261.05,260.82,260.92,1414.0,261.04,261.05,260.82,260.92,1414.0
2025-05-29 10:35:00,261.03,261.51,261.02,261.16,600.0,261.03,261.51,261.02,261.16,600.0
2025-05-29 10:40:00,261.28,261.28,260.74,260.98,1042.0,261.28,261.28,260.74,260.98,1042.0
2025-05-29 10:45:00,261.08,261.08,260.75,260.76,832.0,261.08,261.08,260.75,260.76,832.0
2025-05-29 10:50:00,260.56,261.19,260.56,261.19,2193.0,260.56,261.19,260.56,261.19,2193.0
2025-05-29 10:55:00,261.11,261.11,260.98,260.98,300.0,261.11,261.11,260.98,260.98,300.0
2025-05-29 11:00:00,261.06,261.07,260.85,260.85,1464.0,261.06,261.07,260.85,260.85,1464.0
2025-05-29 11:05:00,260.93,261.02,260.87,261.02,430.0,260.93,261.02,260.87,261.02,430.0
2025-05-29 11:10:00,260.88,261.1,260.48,260.49,1698.0,260.88,261.1,260.48,260.49,1698.0
2025-05-29 11:15:00,260.76,260.76,260.72,260.73,2699.0,260.76,260.76,260.72,260.73,2699.0
2025-05-29 11:20:00,260.57,261.09,260.57,261.09,706.0,260.57,261.09,260.57,261.09,706.0
2025-05-29 11:25:00,261.19,261.35,261.04,261.35,1296.0,261.19,261.35,261.04,261.35,1296.0
2025-05-29 11:30:00,261.12,261.12,260.3,260.5,1123.0,261.12,261.12,260.3,260.5,1123.0
2025-05-29 11:35:00,260.3,260.42,260.3,260.42,400.0,260.3,260.42,260.3,260.42,400.0
2025-05-29 11:40:00,260.27,260.46,260.26,260.26,300.0,260.27,260.46,260.26,260.26,300.0
2025-05-29 11:45:00,260.46,260.68,260.25,260.68,1187.0,260.46,260.68,260.25,260.68,1187.0
2025-05-29 11:50:00,260.76,260.89,260.54,260.54,1100.0,260.76,260.89,260.54,260.54,1100.0
2025-05-29 11:55:00,260.73,260.73,260.16,260.16,965.0,260.73,260.73,260.16,260.16,965.0
2025-05-29 12:00:00,259.16,259.96,259.16,259.96,1500.0,259.16,259.96,259.16,259.96,1500.0
2025-05-29 12:05:00,259.95,260.07,259.91,259.93,2000.0,259.95,260.07,259.91,259.93,2000.0
2025-05-29 12:10:00,259.7,260.65,259.55,260.65,1748.0,259.7,260.65,259.55,260.65,1748.0
2025-05-29 12:15:00,260.68,260.81,260.67,260.81,300.0,260.68,260.81,260.67,260.81,300.0
2025-05-29 12:20:00,260.85,260.85,260.56,260.56,493.0,260.85,260.85,260.56,260.56,493.0
2025-05-29 12:25:00,260.47,260.68,260.47,260.68,1500.0,260.47,260.68,260.47,260.68,1500.0
2025-05-29 12:30:00,260.85,260.85,260.65,260.65,926.0,260.85,260.85,260.65,260.65,926.0
2025-05-29 12:35:00,260.73,260.79,260.45,260.73,2471.0,260.73,260.79,260.45,260.73,2471.0
2025-05-29 12:40:00,260.79,261.03,260.66,260.96,1100.0,260.79,261.03,260.66,260.96,1100.0
2025-05-29 12:45:00,261.13,261.15,260.66,260.72,1932.0,261.13,261.15,260.66,260.72,1932.0
2025-05-29 12:50:00,260.68,261.16,260.68,261.12,1600.0,260.68,261.16,260.68,261.12,1600.0
2025-05-29 12:55:00,261.14,261.48,261.13,261.48,700.0,261.14,261.48,261.13,261.48,700.0
2025-05-29 13:00:00,261.67,261.67,261.4,261.5,1510.0,261.67,261.67,261.4,261.5,1510.0
2025-05-29 13:05:00,261.48,261.5,260.85,261.01,1868.0,261.48,261.5,260.85,261.01,1868.0
2025-05-29 13:10:00,260.85,261.05,260.73,260.73,2161.0,260.85,261.05,260.73,260.73,2161.0
2025-05-29 13:15:00,260.86,260.86,260.69,260.69,500.0,260.86,260.86,260.69,260.69,500.0
2025-05-29 13:20:00,261.03,261.03,261.03,261.03,100.0,261.03,261.03,261.03,261.03,100.0
2025-05-29 13:25:00,260.68,260.94,260.67,260.82,700.0,260.68,260.94,260.67,260.82,700.0
2025-05-29 13:30:00,260.88,261.19,260.68,260.96,2613.0,260.88,261.19,260.68,260.96,2613.0
2025-05-29 13:35:00,261.04,261.34,261.03,261.18,600.0,261.04,261.34,261.03,261.18,600.0
2025-05-29 13:40:00,261.21,261.61,261.21,261.35,1284.0,261.21,261.61,261.21,261.35,1284.0
2025-05-29 13:45:00,261.24,261.26,261.09,261.26,919.0,261.24,261.26,261.09,261.26,919.0
2025-05-29 13:50:00,261.4,261.4,261.39,261.4,100.0,261.4,261.4,261.39,261.4,100.0
2025-05-29 13:55:00,261.35,261.35,261.02,261.07,1101.0,261.35,261.35,261.02,261.07,1101.0
2025-05-29 14:00:00,261.18,261.25,261.05,261.25,2452.0,261.18,261.25,261.05,261.25,2452.0
2025-05-29 14:05:00,261.4,261.51,261.2,261.2,1401.0,261.4,261.51,261.2,261.2,1401.0
2025-05-29 14:10:00,261.2,261.38,261.09,261.38,1130.0,261.2,261.38,261.09,261.38,1130.0
2025-05-29 14:15:00,261.41,261.46,261.21,261.34,1481.0,261.41,261.46,261.21,261.34,1481.0
2025-05-29 14:20:00,261.0,261.14,260.91,261.13,300.0,261.0,261.14,260.91,261.13,300.0
2025-05-29 14:25:00,261.14,261.26,261.01,261.06,1506.0,261.14,261.26,261.01,261.06,1506.0
2025-05-29 14:30:00,261.19,261.42,261.07,261.41,2012.0,261.19,261.42,261.07,261.41,2012.0
2025-05-29 14:35:00,261.43,261.55,261.41,261.44,780.0,261.43,261.55,261.41,261.44,780.0
2025-05-29 14:40:00,261.47,261.47,261.42,261.43,500.0,261.47,261.47,261.42,261.43,500.0
2025-05-29 14:45:00,261.43,261.6,261.42,261.47,1929.0,261.43,261.6,261.42,261.47,1929.0
2025-05-29 14:50:00,261.58,261.68,261.41,261.41,3737.0,261.58,261.68,261.41,261.41,3737.0
2025-05-29 14:55:00,261.52,261.58,261.24,261.41,3431.0,261.52,261.58,261.24,261.41,3431.0
2025-05-29 15:00:00,261.49,262.23,261.36,262.1,1900.0,261.49,262.23,261.36,262.1,1900.0
2025-05-29 15:05:00,262.15,262.38,261.98,262.16,3686.0,262.15,262.38,261.98,262.16,3686.0
2025-05-29 15:10:00,262.18,262.27,262.02,262.02,2338.0,262.18,262.27,262.02,262.02,2338.0
2025-05-29 15:15:00,262.06,262.34,262.05,262.29,1304.0,262.06,262.34,262.05,262.29,1304.0
2025-05-29 15:20:00,262.42,262.63,262.24,262.56,2309.0,262.42,262.63,262.24,262.56,2309.0
2025-05-29 15:25:00,262.48,262.59,262.46,262.56,2275.0,262.48,262.59,262.46,262.56,2275.0
2025-05-29 15:30:00,262.56,263.05,262.55,262.97,3667.0,262.56,263.05,262.55,262.97,3667.0
2025-05-29 15:35:00,262.97,263.16,262.84,263.05,5884.0,262.97,263.16,262.84,263.05,5884.0
2025-05-29 15:40:00,263.17,263.32,263.05,263.23,7749.0,263.17,263.32,263.05,263.23,7749.0
2025-05-29 15:45:00,263.1,263.76,263.01,263.06,9991.0,263.1,263.76,263.01,263.06,9991.0
2025-05-29 15:50:00,263.12,263.3,262.7,262.75,9845.0,263.12,263.3,262.7,262.75,9845.0
2025-05-29 15:55:00,262.74,263.2,262.44,263.2,32662.0,262.74,263.2,262.44,263.2,32662.0
2025-05-30 09:30:00,262.43,262.43,260.84,261.04,4197.0,262.43,262.43,260.84,261.04,4197.0
2025-05-30 09:35:00,260.79,261.32,260.78,261.12,745.0,260.79,261.32,260.78,261.12,745.0
2025-05-30 09:40:00,261.12,261.12,261.12,261.12,0.0,261.12,261.12,261.12,261.12,0.0
2025-05-30 09:45:00,261.46,261.46,261.45,261.46,100.0,261.46,261.46,261.45,261.46,100.0
2025-05-30 09:50:00,261.41,261.49,260.98,261.11,701.0,261.41,261.49,260.98,261.11,701.0
2025-05-30 09:55:00,261.24,261.32,261.02,261.18,1422.0,261.24,261.32,261.02,261.18,1422.0
2025-05-30 10:00:00,260.78,261.34,260.78,260.98,2877.0,260.78,261.34,260.78,260.98,2877.0
2025-05-30 10:05:00,260.99,261.43,260.99,261.43,1020.0,260.99,261.43,260.99,261.43,1020.0
2025-05-30 10:10:00,261.53,262.18,261.41,262.18,2362.0,261.53,262.18,261.41,262.18,2362.0
2025-05-30 10:15:00,262.3,262.3,261.96,262.08,1000.0,262.3,262.3,261.96,262.08,1000.0
2025-05-30 10:20:00,262.16,262.49,262.08,262.25,2848.0,262.16,262.49,262.08,262.25,2848.0
2025-05-30 10:25:00,262.47,262.75,262.41,262.47,1115.0,262.47,262.75,262.41,262.47,1115.0
2025-05-30 10:30:00,262.47,262.74,262.4,262.5,3042.0,262.47,262.74,262.4,262.5,3042.0
2025-05-30 10:35:00,262.49,262.83,262.38,262.47,2570.0,262.49,262.83,262.38,262.47,2570.0
2025-05-30 10:40:00,262.23,262.23,262.02,262.11,2173.0,262.23,262.23,262.02,262.11,2173.0
2025-05-30 10:45:00,262.06,262.55,261.93,262.42,4764.0,262.06,262.55,261.93,262.42,4764.0
2025-05-30 10:50:00,262.47,262.51,262.04,262.24,1900.0,262.47,262.51,262.04,262.24,1900.0
2025-05-30 10:55:00,262.51,262.89,262.33,262.33,2839.0,262.51,262.89,262.33,262.33,2839.0
2025-05-30 11:00:00,262.54,262.79,262.51,262.57,1764.0,262.54,262.79,262.51,262.57,1764.0
2025-05-30 11:05:00,262.79,262.96,262.66,262.96,1149.0,262.79,262.96,262.66,262.96,1149.0
2025-05-30 11:10:00,262.76,263.02,262.73,263.0,2311.0,262.76,263.02,262.73,263.0,2311.0
2025-05-30 11:15:00,262.94,262.94,262.73,262.78,1300.0,262.94,262.94,262.73,262.78,1300.0
2025-05-30 11:20:00,262.96,263.47,262.96,263.22,2598.0,262.96,263.47,262.96,263.22,2598.0
2025-05-30 11:25:00,263.21,263.97,263.2,263.69,5170.0,263.21,263.97,263.2,263.69,5170.0
2025-05-30 11:30:00,263.5,263.71,263.32,263.56,7597.0,263.5,263.71,263.32,263.56,7597.0
2025-05-30 11:35:00,263.46,263.74,262.98,262.98,7617.0,263.46,263.74,262.98,262.98,7617.0
2025-05-30 11:40:00,262.98,263.16,262.98,262.98,840.0,262.98,263.16,262.98,262.98,840.0
2025-05-30 11:45:00,262.78,262.86,262.58,262.75,2122.0,262.78,262.86,262.58,262.75,2122.0
2025-05-30 11:50:00,262.75,262.93,262.75,262.93,1788.0,262.75,262.93,262.75,262.93,1788.0
2025-05-30 11:55:00,263.02,263.05,262.9,262.91,2000.0,263.02,263.05,262.9,262.91,2000.0
2025-05-30 12:00:00,262.92,262.93,262.75,262.88,2703.0,262.92,262.93,262.75,262.88,2703.0
2025-05-30 12:05:00,262.88,263.26,262.88,263.25,1727.0,262.88,263.26,262.88,263.25,1727.0
2025-05-30 12:10:00,263.47,263.64,263.11,263.11,1500.0,263.47,263.64,263.11,263.11,1500.0
2025-05-30 12:15:00,263.04,263.04,262.65,262.65,800.0,263.04,263.04,262.65,262.65,800.0
2025-05-30 12:20:00,262.65,262.66,262.3,262.53,1271.0,262.65,262.66,262.3,262.53,1271.0
2025-05-30 12:25:00,262.4,262.4,261.59,261.59,1600.0,262.4,262.4,261.59,261.59,1600.0
2025-05-30 12:30:00,261.55,261.62,260.85,261.14,4249.0,261.55,261.62,260.85,261.14,4249.0
2025-05-30 12:35:00,261.06,261.82,260.87,261.82,1970.0,261.06,261.82,260.87,261.82,1970.0
2025-05-30 12:40:00,262.02,262.02,261.79,261.79,1100.0,262.02,262.02,261.79,261.79,1100.0
2025-05-30 12:45:00,261.62,261.79,261.61,261.62,1070.0,261.62,261.79,261.61,261.62,1070.0
2025-05-30 12:50:00,261.56,261.66,261.51,261.55,1581.0,261.56,261.66,261.51,261.55,1581.0
2025-05-30 12:55:00,261.51,261.6,261.45,261.6,2318.0,261.51,261.6,261.45,261.6,2318.0
2025-05-30 13:00:00,261.54,261.89,261.36,261.89,2629.0,261.54,261.89,261.36,261.89,2629.0
2025-05-30 13:05:00,262.03,262.44,262.03,262.42,1437.0,262.03,262.44,262.03,262.42,1437.0
2025-05-30 13:10:00,262.4,262.4,262.2,262.25,2117.0,262.4,262.4,262.2,262.25,2117.0
2025-05-30 13:15:00,262.37,262.44,262.29,262.44,878.0,262.37,262.44,262.29,262.44,878.0
2025-05-30 13:20:00,262.38,262.56,262.05,262.48,4093.0,262.38,262.56,262.05,262.48,4093.0
2025-05-30 13:25:00,262.39,262.39,262.38,262.38,400.0,262.39,262.39,262.38,262.38,400.0
2025-05-30 13:30:00,262.45,262.7,262.44,262.69,1024.0,262.45,262.7,262.44,262.69,1024.0
2025-05-30 13:35:00,262.69,262.78,262.65,262.66,1121.0,262.69,262.78,262.65,262.66,1121.0
2025-05-30 13:40:00,262.8,262.8,262.55,262.55,1667.0,262.8,262.8,262.55,262.55,1667.0
2025-05-30 13:45:00,262.5,262.65,262.45,262.51,1032.0,262.5,262.65,262.45,262.51,1032.0
2025-05-30 13:50:00,262.74,262.75,262.47,262.47,2017.0,262.74,262.75,262.47,262.47,2017.0
2025-05-30 13:55:00,262.56,262.61,262.28,262.29,2940.0,262.56,262.61,262.28,262.29,2940.0
2025-05-30 14:00:00,262.45,262.96,262.45,262.8,6346.0,262.45,262.96,262.45,262.8,6346.0
2025-05-30 14:05:00,262.92,263.61,262.79,263.5,3738.0,262.92,263.61,262.79,263.5,3738.0
2025-05-30 14:10:00,263.67,263.86,263.63,263.86,1652.0,263.67,263.86,263.63,263.86,1652.0
2025-05-30 14:15:00,263.86,263.86,263.3,263.73,10770.0,263.86,263.86,263.3,263.73,10770.0
2025-05-30 14:20:00,263.56,263.63,263.39,263.44,2425.0,263.56,263.63,263.39,263.44,2425.0
2025-05-30 14:25:00,263.58,263.63,263.41,263.51,2142.0,263.58,263.63,263.41,263.51,2142.0
2025-05-30 14:30:00,263.53,263.56,263.29,263.29,2421.0,263.53,263.56,263.29,263.29,2421.0
2025-05-30 14:35:00,263.3,263.72,263.3,263.65,3005.0,263.3,263.72,263.3,263.65,3005.0
2025-05-30 14:40:00,263.69,263.77,263.51,263.75,2307.0,263.69,263.77,263.51,263.75,2307.0
2025-05-30 14:45:00,263.77,263.85,263.71,263.84,2618.0,263.77,263.85,263.71,263.84,2618.0
2025-05-30 14:50:00,263.82,264.02,263.74,263.74,3004.0,263.82,264.02,263.74,263.74,3004.0
2025-05-30 14:55:00,263.72,264.13,263.67,264.02,4446.0,263.72,264.13,263.67,264.02,4446.0
2025-05-30 15:00:00,264.07,264.34,264.07,264.28,4142.0,264.07,264.34,264.07,264.28,4142.0
2025-05-30 15:05:00,264.27,264.48,264.26,264.32,3395.0,264.27,264.48,264.26,264.32,3395.0
2025-05-30 15:10:00,264.26,264.52,264.23,264.52,3885.0,264.26,264.52,264.23,264.52,3885.0
2025-05-30 15:15:00,264.57,264.83,264.41,264.61,4964.0,264.57,264.83,264.41,264.61,4964.0
2025-05-30 15:20:00,264.56,264.7,264.48,264.7,4056.0,264.56,264.7,264.48,264.7,4056.0
2025-05-30 15:25:00,264.61,264.93,264.61,264.9,2200.0,264.61,264.93,264.61,264.9,2200.0
2025-05-30 15:30:00,264.93,265.07,264.75,265.07,10313.0,264.93,265.07,264.75,265.07,10313.0
2025-05-30 15:35:00,265.06,265.55,265.05,265.16,9261.0,265.06,265.55,265.05,265.16,9261.0
2025-05-30 15:40:00,265.16,265.16,264.51,264.65,10240.0,265.16,265.16,264.51,264.65,10240.0
2025-05-30 15:45:00,264.72,264.78,264.43,264.44,13545.0,264.72,264.78,264.43,264.44,13545.0
2025-05-30 15:50:00,264.54,264.9,264.2,264.23,14333.0,264.54,264.9,264.2,264.23,14333.0
2025-05-30 15:55:00,264.14,264.89,264.06,264.32,68111.0,264.14,264.89,264.06,264.32,68111.0
2025-06-02 09:30:00,260.98,260.98,260.98,260.98,5954.0,260.98,260.98,260.98,260.98,5954.0
2025-06-02 09:35:00,261.57,261.57,259.64,260.26,2451.0,261.57,261.57,259.64,260.26,2451.0
2025-06-02 09:40:00,259.84,259.98,258.92,259.3,2984.0,259.84,259.98,258.92,259.3,2984.0
2025-06-02 09:45:00,259.29,259.3,259.29,259.3,600.0,259.29,259.3,259.29,259.3,600.0
2025-06-02 09:50:00,259.0,259.0,257.66,257.7,684.0,259.0,259.0,257.66,257.7,684.0
2025-06-02 09:55:00,258.43,258.49,257.76,257.76,1015.0,258.43,258.49,257.76,257.76,1015.0
2025-06-02 10:00:00,257.68,257.68,256.98,257.23,2666.0,257.68,257.68,256.98,257.23,2666.0
2025-06-02 10:05:00,257.36,257.75,257.35,257.35,2093.0,257.36,257.75,257.35,257.35,2093.0
2025-06-02 10:10:00,257.26,257.77,257.06,257.67,3120.0,257.26,257.77,257.06,257.67,3120.0
2025-06-02 10:15:00,257.89,258.05,257.67,257.75,2163.0,257.89,258.05,257.67,257.75,2163.0
2025-06-02 10:20:00,257.73,258.26,257.73,258.22,3224.0,257.73,258.26,257.73,258.22,3224.0
2025-06-02 10:25:00,258.2,258.76,258.2,258.75,1810.0,258.2,258.76,258.2,258.75,1810.0
2025-06-02 10:30:00,258.64,259.19,258.6,259.03,3512.0,258.64,259.19,258.6,259.03,3512.0
2025-06-02 10:35:00,259.03,259.55,258.46,258.46,2677.0,259.03,259.55,258.46,258.46,2677.0
2025-06-02 10:40:00,258.74,259.0,258.73,258.79,1902.0,258.74,259.0,258.73,258.79,1902.0
2025-06-02 10:45:00,258.99,259.45,258.96,259.45,1058.0,258.99,259.45,258.96,259.45,1058.0
2025-06-02 10:50:00,259.64,259.85,259.64,259.85,600.0,259.64,259.85,259.64,259.85,600.0
2025-06-02 10:55:00,259.75,260.0,259.71,260.0,1310.0,259.75,260.0,259.71,260.0,1310.0
2025-06-02 11:00:00,260.11,260.3,259.85,259.87,2295.0,260.11,260.3,259.85,259.87,2295.0
2025-06-02 11:05:00,259.78,260.2,259.78,260.17,890.0,259.78,260.2,259.78,260.17,890.0
2025-06-02 11:10:00,260.3,260.48,260.3,260.32,1168.0,260.3,260.48,260.3,260.32,1168.0
2025-06-02 11:15:00,260.43,260.43,259.9,259.9,2264.0,260.43,260.43,259.9,259.9,2264.0
2025-06-02 11:20:00,259.9,259.96,259.9,259.96,435.0,259.9,259.96,259.9,259.96,435.0
2025-06-02 11:25:00,260.1,260.1,259.59,259.67,1400.0,260.1,260.1,259.59,259.67,1400.0
2025-06-02 11:30:00,259.52,260.06,259.52,259.81,1902.0,259.52,260.06,259.52,259.81,1902.0
2025-06-02 11:35:00,259.81,259.98,259.75,259.98,2337.0,259.81,259.98,259.75,259.98,2337.0
2025-06-02 11:40:00,259.8,260.0,259.57,259.87,3596.0,259.8,260.0,259.57,259.87,3596.0
2025-06-02 11:45:00,259.72,260.13,259.69,259.95,2410.0,259.72,260.13,259.69,259.95,2410.0
2025-06-02 11:50:00,259.95,260.13,259.93,259.93,300.0,259.95,260.13,259.93,259.93,300.0
2025-06-02 11:55:00,259.93,259.94,259.36,259.54,1300.0,259.93,259.94,259.36,259.54,1300.0
2025-06-02 12:00:00,259.66,259.68,259.39,259.4,1100.0,259.66,259.68,259.39,259.4,1100.0
2025-06-02 12:05:00,259.56,259.56,259.24,259.44,1700.0,259.56,259.56,259.24,259.44,1700.0
2025-06-02 12:10:00,259.28,259.28,259.28,259.28,100.0,259.28,259.28,259.28,259.28,100.0
2025-06-02 12:15:00,259.25,259.26,259.12,259.26,1400.0,259.25,259.26,259.12,259.26,1400.0
2025-06-02 12:20:00,259.2,259.35,259.2,259.25,1025.0,259.2,259.35,259.2,259.25,1025.0
2025-06-02 12:25:00,259.25,259.26,258.5,258.5,6041.0,259.25,259.26,258.5,258.5,6041.0
2025-06-02 12:30:00,258.75,258.87,258.58,258.87,1800.0,258.75,258.87,258.58,258.87,1800.0
2025-06-02 12:35:00,258.94,259.35,258.87,259.22,3775.0,258.94,259.35,258.87,259.22,3775.0
2025-06-02 12:40:00,259.1,259.35,259.1,259.22,1020.0,259.1,259.35,259.1,259.22,1020.0
2025-06-02 12:45:00,259.36,259.36,259.18,259.18,1232.0,259.36,259.36,259.18,259.18,1232.0
2025-06-02 12:50:00,259.41,259.67,259.41,259.59,2354.0,259.41,259.67,259.41,259.59,2354.0
2025-06-02 12:55:00,259.75,259.76,259.38,259.56,941.0,259.75,259.76,259.38,259.56,941.0
2025-06-02 13:00:00,259.78,259.78,259.51,259.51,2043.0,259.78,259.78,259.51,259.51,2043.0
2025-06-02 13:05:00,259.6,259.68,259.28,259.68,1251.0,259.6,259.68,259.28,259.68,1251.0
2025-06-02 13:10:00,259.59,259.78,259.59,259.6,1000.0,259.59,259.78,259.59,259.6,1000.0
2025-06-02 13:15:00,259.56,259.62,259.56,259.62,300.0,259.56,259.62,259.56,259.62,300.0
2025-06-02 13:20:00,259.44,259.63,259.32,259.32,2472.0,259.44,259.63,259.32,259.32,2472.0
2025-06-02 13:25:00,259.4,259.51,259.16,259.16,2453.0,259.4,259.51,259.16,259.16,2453.0
2025-06-02 13:30:00,259.05,259.36,259.04,259.2,1586.0,259.05,259.36,259.04,259.2,1586.0
2025-06-02 13:35:00,259.06,259.35,259.06,259.35,801.0,259.06,259.35,259.06,259.35,801.0
2025-06-02 13:40:00,259.12,259.19,259.02,259.08,1100.0,259.12,259.19,259.02,259.08,1100.0
2025-06-02 13:45:00,258.99,259.05,258.9,258.9,950.0,258.99,259.05,258.9,258.9,950.0
2025-06-02 13:50:00,258.99,259.16,258.99,259.04,600.0,258.99,259.16,258.99,259.04,600.0
2025-06-02 13:55:00,259.04,259.31,258.94,259.3,3225.0,259.04,259.31,258.94,259.3,3225.0
2025-06-02 14:00:00,259.29,259.83,259.28,259.56,1031.0,259.29,259.83,259.28,259.56,1031.0
2025-06-02 14:05:00,259.76,259.87,259.7,259.71,1404.0,259.76,259.87,259.7,259.71,1404.0
2025-06-02 14:10:00,259.71,259.9,259.56,259.88,1100.0,259.71,259.9,259.56,259.88,1100.0
2025-06-02 14:15:00,259.9,260.12,259.9,259.97,2051.0,259.9,260.12,259.9,259.97,2051.0
2025-06-02 14:20:00,259.93,260.41,259.93,260.22,2506.0,259.93,260.41,259.93,260.22,2506.0
2025-06-02 14:25:00,260.23,260.23,260.22,260.23,400.0,260.23,260.23,260.22,260.23,400.0
2025-06-02 14:30:00,260.38,260.6,260.22,260.33,3938.0,260.38,260.6,260.22,260.33,3938.0
2025-06-02 14:35:00,260.23,260.42,260.23,260.42,1209.0,260.23,260.42,260.23,260.42,1209.0
2025-06-02 14:40:00,260.41,260.59,260.24,260.59,2133.0,260.41,260.59,260.24,260.59,2133.0
2025-06-02 14:45:00,260.59,260.65,260.5,260.5,730.0,260.59,260.65,260.5,260.5,730.0
2025-06-02 14:50:00,260.62,260.74,260.49,260.49,1318.0,260.62,260.74,260.49,260.49,1318.0
2025-06-02 14:55:00,260.63,260.78,260.63,260.69,700.0,260.63,260.78,260.63,260.69,700.0
2025-06-02 15:00:00,260.58,260.93,260.55,260.83,2628.0,260.58,260.93,260.55,260.83,2628.0
2025-06-02 15:05:00,260.84,260.89,260.71,260.88,1837.0,260.84,260.89,260.71,260.88,1837.0
2025-06-02 15:10:00,260.88,260.88,260.78,260.78,400.0,260.88,260.88,260.78,260.78,400.0
2025-06-02 15:15:00,260.94,260.94,260.73,260.76,1666.0,260.94,260.94,260.73,260.76,1666.0
2025-06-02 15:20:00,260.77,261.15,260.77,261.07,3568.0,260.77,261.15,260.77,261.07,3568.0
2025-06-02 15:25:00,261.06,261.21,261.0,261.1,1878.0,261.06,261.21,261.0,261.1,1878.0
2025-06-02 15:30:00,261.02,261.15,260.96,261.07,2855.0,261.02,261.15,260.96,261.07,2855.0
2025-06-02 15:35:00,261.07,261.28,260.91,261.02,9244.0,261.07,261.28,260.91,261.02,9244.0
2025-06-02 15:40:00,260.92,260.99,260.8,260.9,4497.0,260.92,260.99,260.8,260.9,4497.0
2025-06-02 15:45:00,260.85,260.87,260.38,260.47,3681.0,260.85,260.87,260.38,260.47,3681.0
2025-06-02 15:50:00,260.35,261.06,260.34,260.85,10121.0,260.35,261.06,260.34,260.85,10121.0
2025-06-02 15:55:00,261.0,261.48,260.81,261.4,36835.0,261.0,261.48,260.81,261.4,36835.0
2025-06-03 09:30:00,261.35,262.04,258.55,260.23,12873.0,261.35,262.04,258.55,260.23,12873.0
2025-06-03 09:35:00,260.37,260.64,260.15,260.63,803.0,260.37,260.64,260.15,260.63,803.0
2025-06-03 09:40:00,260.66,260.7,259.39,259.54,500.0,260.66,260.7,259.39,259.54,500.0
2025-06-03 09:45:00,260.31,260.31,258.41,258.68,2459.0,260.31,260.31,258.41,258.68,2459.0
2025-06-03 09:50:00,258.79,259.22,258.11,258.19,3482.0,258.79,259.22,258.11,258.19,3482.0
2025-06-03 09:55:00,258.05,258.32,257.81,257.81,1719.0,258.05,258.32,257.81,257.81,1719.0
2025-06-03 10:00:00,258.23,258.66,257.93,258.11,5739.0,258.23,258.66,257.93,258.11,5739.0
2025-06-03 10:05:00,258.19,258.59,258.09,258.47,3356.0,258.19,258.59,258.09,258.47,3356.0
2025-06-03 10:10:00,258.7,259.02,258.48,258.48,2653.0,258.7,259.02,258.48,258.48,2653.0
2025-06-03 10:15:00,258.19,258.7,258.14,258.54,1740.0,258.19,258.7,258.14,258.54,1740.0
2025-06-03 10:20:00,258.5,258.82,258.5,258.82,3246.0,258.5,258.82,258.5,258.82,3246.0
2025-06-03 10:25:00,258.76,259.69,258.76,259.69,1877.0,258.76,259.69,258.76,259.69,1877.0
2025-06-03 10:30:00,259.97,259.97,259.41,259.59,2628.0,259.97,259.97,259.41,259.59,2628.0
2025-06-03 10:35:00,259.76,259.77,259.29,259.54,3547.0,259.76,259.77,259.29,259.54,3547.0
2025-06-03 10:40:00,259.69,259.96,259.41,259.93,3902.0,259.69,259.96,259.41,259.93,3902.0
2025-06-03 10:45:00,259.94,260.17,259.91,260.17,2898.0,259.94,260.17,259.91,260.17,2898.0
2025-06-03 10:50:00,260.07,260.44,260.07,260.39,3540.0,260.07,260.44,260.07,260.39,3540.0
2025-06-03 10:55:00,260.19,260.68,260.19,260.47,2479.0,260.19,260.68,260.19,260.47,2479.0
2025-06-03 11:00:00,260.75,260.89,260.47,260.81,2915.0,260.75,260.89,260.47,260.81,2915.0
2025-06-03 11:05:00,260.59,261.5,260.59,261.46,3286.0,260.59,261.5,260.59,261.46,3286.0
2025-06-03 11:10:00,261.51,261.51,261.05,261.05,1330.0,261.51,261.51,261.05,261.05,1330.0
2025-06-03 11:15:00,260.97,260.97,260.61,260.88,400.0,260.97,260.97,260.61,260.88,400.0
2025-06-03 11:20:00,260.63,261.36,260.63,261.36,1905.0,260.63,261.36,260.63,261.36,1905.0
2025-06-03 11:25:00,261.56,261.57,261.36,261.45,800.0,261.56,261.57,261.36,261.45,800.0
2025-06-03 11:30:00,261.36,261.52,261.07,261.48,500.0,261.36,261.52,261.07,261.48,500.0
2025-06-03 11:35:00,261.65,261.87,261.6,261.87,2325.0,261.65,261.87,261.6,261.87,2325.0
2025-06-03 11:40:00,262.03,262.16,261.78,262.16,1020.0,262.03,262.16,261.78,262.16,1020.0
2025-06-03 11:45:00,261.98,262.19,261.76,261.76,1220.0,261.98,262.19,261.76,261.76,1220.0
2025-06-03 11:50:00,261.76,262.12,261.76,261.85,800.0,261.76,262.12,261.76,261.85,800.0
2025-06-03 11:55:00,261.76,262.21,261.76,262.09,2159.0,261.76,262.21,261.76,262.09,2159.0
2025-06-03 12:00:00,262.15,262.36,261.95,262.25,2148.0,262.15,262.36,261.95,262.25,2148.0
2025-06-03 12:05:00,262.28,262.28,261.97,261.97,750.0,262.28,262.28,261.97,261.97,750.0
2025-06-03 12:10:00,261.99,262.49,261.99,262.49,1319.0,261.99,262.49,261.99,262.49,1319.0
2025-06-03 12:15:00,262.4,262.75,262.4,262.63,1405.0,262.4,262.75,262.4,262.63,1405.0
2025-06-03 12:20:00,262.49,262.54,262.49,262.49,602.0,262.49,262.54,262.49,262.49,602.0
2025-06-03 12:25:00,262.52,263.0,262.52,263.0,1503.0,262.52,263.0,262.52,263.0,1503.0
2025-06-03 12:30:00,262.64,262.71,262.62,262.71,400.0,262.64,262.71,262.62,262.71,400.0
2025-06-03 12:35:00,262.54,262.75,262.5,262.54,1000.0,262.54,262.75,262.5,262.54,1000.0
2025-06-03 12:40:00,262.53,262.78,262.52,262.62,1373.0,262.53,262.78,262.52,262.62,1373.0
2025-06-03 12:45:00,262.69,262.88,262.55,262.55,4100.0,262.69,262.88,262.55,262.55,4100.0
2025-06-03 12:50:00,262.68,262.95,262.67,262.95,2021.0,262.68,262.95,262.67,262.95,2021.0
2025-06-03 12:55:00,262.95,263.01,262.86,263.01,507.0,262.95,263.01,262.86,263.01,507.0
2025-06-03 13:00:00,262.76,263.01,262.7,263.01,900.0,262.76,263.01,262.7,263.01,900.0
2025-06-03 13:05:00,262.86,263.13,262.85,263.13,2038.0,262.86,263.13,262.85,263.13,2038.0
2025-06-03 13:10:00,263.37,263.37,263.28,263.34,724.0,263.37,263.37,263.28,263.34,724.0
2025-06-03 13:15:00,263.3,263.36,263.12,263.26,1497.0,263.3,263.36,263.12,263.26,1497.0
2025-06-03 13:20:00,263.15,263.4,263.15,263.25,1500.0,263.15,263.4,263.15,263.25,1500.0
2025-06-03 13:25:00,263.12,263.33,262.99,263.03,1500.0,263.12,263.33,262.99,263.03,1500.0
2025-06-03 13:30:00,263.03,263.43,263.03,263.26,2248.0,263.03,263.43,263.03,263.26,2248.0
2025-06-03 13:35:00,263.26,263.27,263.26,263.26,422.0,263.26,263.27,263.26,263.26,422.0
2025-06-03 13:40:00,263.43,263.43,262.92,262.92,2535.0,263.43,263.43,262.92,262.92,2535.0
2025-06-03 13:45:00,263.12,263.12,262.91,263.06,500.0,263.12,263.12,262.91,263.06,500.0
2025-06-03 13:50:00,262.89,263.1,262.89,263.1,700.0,262.89,263.1,262.89,263.1,700.0
2025-06-03 13:55:00,262.99,262.99,262.8,262.82,1500.0,262.99,262.99,262.8,262.82,1500.0
2025-06-03 14:00:00,262.82,262.93,262.46,262.65,3573.0,262.82,262.93,262.46,262.65,3573.0
2025-06-03 14:05:00,262.67,262.82,262.55,262.55,1501.0,262.67,262.82,262.55,262.55,1501.0
2025-06-03 14:10:00,262.47,262.61,262.35,262.61,2685.0,262.47,262.61,262.35,262.61,2685.0
2025-06-03 14:15:00,262.5,262.91,262.49,262.91,1500.0,262.5,262.91,262.49,262.91,1500.0
2025-06-03 14:20:00,263.03,263.16,263.02,263.16,540.0,263.03,263.16,263.02,263.16,540.0
2025-06-03 14:25:00,263.03,263.33,262.87,263.14,2293.0,263.03,263.33,262.87,263.14,2293.0
2025-06-03 14:30:00,263.1,263.19,263.04,263.04,500.0,263.1,263.19,263.04,263.04,500.0
2025-06-03 14:35:00,263.06,263.19,263.04,263.04,900.0,263.06,263.19,263.04,263.04,900.0
2025-06-03 14:40:00,263.05,263.24,263.05,263.06,1074.0,263.05,263.24,263.05,263.06,1074.0
2025-06-03 14:45:00,263.08,263.31,263.06,263.15,1806.0,263.08,263.31,263.06,263.15,1806.0
2025-06-03 14:50:00,263.1,263.23,262.99,262.99,936.0,263.1,263.23,262.99,262.99,936.0
2025-06-03 14:55:00,263.01,263.17,262.76,263.17,3116.0,263.01,263.17,262.76,263.17,3116.0
2025-06-03 15:00:00,263.33,263.33,263.19,263.19,201.0,263.33,263.33,263.19,263.19,201.0
2025-06-03 15:05:00,263.13,263.18,263.01,263.04,932.0,263.13,263.18,263.01,263.04,932.0
2025-06-03 15:10:00,263.01,263.18,262.84,263.0,2590.0,263.01,263.18,262.84,263.0,2590.0
2025-06-03 15:15:00,263.21,263.31,263.06,263.31,2568.0,263.21,263.31,263.06,263.31,2568.0
2025-06-03 15:20:00,263.15,263.37,263.06,263.37,3280.0,263.15,263.37,263.06,263.37,3280.0
2025-06-03 15:25:00,263.53,263.61,263.45,263.54,2150.0,263.53,263.61,263.45,263.54,2150.0
2025-06-03 15:30:00,263.55,263.79,263.48,263.66,5212.0,263.55,263.79,263.48,263.66,5212.0
2025-06-03 15:35:00,263.66,263.83,263.65,263.81,3876.0,263.66,263.83,263.65,263.81,3876.0
2025-06-03 15:40:00,263.78,263.82,263.52,263.61,6858.0,263.78,263.82,263.52,263.61,6858.0
2025-06-03 15:45:00,263.52,263.7,263.09,263.17,7230.0,263.52,263.7,263.09,263.17,7230.0
2025-06-03 15:50:00,263.15,263.93,263.07,263.8,15837.0,263.15,263.93,263.07,263.8,15837.0
2025-06-03 15:55:00,263.8,263.89,263.46,263.57,35210.0,263.8,263.89,263.46,263.57,35210.0
2025-06-04 09:30:00,263.88,264.72,262.47,264.72,7097.0,263.88,264.72,262.47,264.72,7097.0
2025-06-04 09:35:00,264.04,264.33,263.17,263.79,7704.0,264.04,264.33,263.17,263.79,7704.0
2025-06-04 09:40:00,263.34,263.34,263.0,263.2,1086.0,263.34,263.34,263.0,263.2,1086.0
2025-06-04 09:45:00,263.42,263.56,262.82,262.97,1339.0,263.42,263.56,262.82,262.97,1339.0
2025-06-04 09:50:00,263.5,263.61,262.87,262.88,2993.0,263.5,263.61,262.87,262.88,2993.0
2025-06-04 09:55:00,263.02,263.31,262.31,263.19,3864.0,263.02,263.31,262.31,263.19,3864.0
2025-06-04 10:00:00,262.92,263.83,262.92,263.34,3030.0,262.92,263.83,262.92,263.34,3030.0
2025-06-04 10:05:00,263.53,263.69,263.33,263.41,1531.0,263.53,263.69,263.33,263.41,1531.0
2025-06-04 10:10:00,263.6,263.6,262.93,263.09,1702.0,263.6,263.6,262.93,263.09,1702.0
2025-06-04 10:15:00,263.06,264.69,263.06,264.23,6854.0,263.06,264.69,263.06,264.23,6854.0
2025-06-04 10:20:00,264.22,264.74,263.95,264.74,4227.0,264.22,264.74,263.95,264.74,4227.0
2025-06-04 10:25:00,264.34,264.73,264.14,264.6,4637.0,264.34,264.73,264.14,264.6,4637.0
2025-06-04 10:30:00,264.85,264.85,264.48,264.72,1801.0,264.85,264.85,264.48,264.72,1801.0
2025-06-04 10:35:00,264.65,264.81,264.55,264.75,1500.0,264.65,264.81,264.55,264.75,1500.0
2025-06-04 10:40:00,264.75,265.0,264.14,264.15,4219.0,264.75,265.0,264.14,264.15,4219.0
2025-06-04 10:45:00,263.91,264.72,263.91,264.55,2354.0,263.91,264.72,263.91,264.55,2354.0
2025-06-04 10:50:00,264.52,265.0,264.38,264.84,1500.0,264.52,265.0,264.38,264.84,1500.0
2025-06-04 10:55:00,265.0,265.0,264.5,264.97,2616.0,265.0,265.0,264.5,264.97,2616.0
2025-06-04 11:00:00,264.99,265.43,264.94,265.43,1516.0,264.99,265.43,264.94,265.43,1516.0
2025-06-04 11:05:00,265.15,265.37,265.14,265.33,1217.0,265.15,265.37,265.14,265.33,1217.0
2025-06-04 11:10:00,265.33,265.88,265.33,265.47,2932.0,265.33,265.88,265.33,265.47,2932.0
2025-06-04 11:15:00,265.49,265.55,265.47,265.55,1207.0,265.49,265.55,265.47,265.55,1207.0
2025-06-04 11:20:00,265.56,265.56,265.21,265.3,1019.0,265.56,265.56,265.21,265.3,1019.0
2025-06-04 11:25:00,265.3,265.53,265.25,265.25,1682.0,265.3,265.53,265.25,265.25,1682.0
2025-06-04 11:30:00,265.2,265.28,265.18,265.26,1315.0,265.2,265.28,265.18,265.26,1315.0
2025-06-04 11:35:00,265.31,265.33,265.15,265.25,800.0,265.31,265.33,265.15,265.25,800.0
2025-06-04 11:40:00,265.19,265.47,265.15,265.15,1650.0,265.19,265.47,265.15,265.15,1650.0
2025-06-04 11:45:00,265.31,265.7,265.31,265.49,1250.0,265.31,265.7,265.31,265.49,1250.0
2025-06-04 11:50:00,265.73,265.93,265.66,265.78,1508.0,265.73,265.93,265.66,265.78,1508.0
2025-06-04 11:55:00,265.78,265.78,265.4,265.41,1936.0,265.78,265.78,265.4,265.41,1936.0
2025-06-04 12:00:00,265.42,265.51,265.42,265.46,660.0,265.42,265.51,265.42,265.46,660.0
2025-06-04 12:05:00,265.38,265.41,265.15,265.31,1540.0,265.38,265.41,265.15,265.31,1540.0
2025-06-04 12:10:00,265.32,265.39,265.17,265.17,1326.0,265.32,265.39,265.17,265.17,1326.0
2025-06-04 12:15:00,265.16,265.19,265.15,265.15,800.0,265.16,265.19,265.15,265.15,800.0
2025-06-04 12:20:00,265.24,265.28,265.22,265.25,800.0,265.24,265.28,265.22,265.25,800.0
2025-06-04 12:25:00,265.25,265.41,265.1,265.24,1432.0,265.25,265.41,265.1,265.24,1432.0
2025-06-04 12:30:00,265.24,265.6,265.23,265.56,1300.0,265.24,265.6,265.23,265.56,1300.0
2025-06-04 12:35:00,265.56,265.6,265.51,265.51,600.0,265.56,265.6,265.51,265.51,600.0
2025-06-04 12:40:00,265.51,265.66,265.49,265.5,1956.0,265.51,265.66,265.49,265.5,1956.0
2025-06-04 12:45:00,265.71,265.79,265.71,265.79,600.0,265.71,265.79,265.71,265.79,600.0
2025-06-04 12:50:00,265.64,265.64,265.57,265.6,2156.0,265.64,265.64,265.57,265.6,2156.0
2025-06-04 12:55:00,265.48,265.68,265.48,265.68,700.0,265.48,265.68,265.48,265.68,700.0
2025-06-04 13:00:00,265.69,266.0,265.69,265.97,1086.0,265.69,266.0,265.69,265.97,1086.0
2025-06-04 13:05:00,265.81,266.13,265.8,265.97,1385.0,265.81,266.13,265.8,265.97,1385.0
2025-06-04 13:10:00,265.79,266.1,265.79,266.0,1149.0,265.79,266.1,265.79,266.0,1149.0
2025-06-04 13:15:00,265.95,266.17,265.95,266.0,1455.0,265.95,266.17,265.95,266.0,1455.0
2025-06-04 13:20:00,266.03,266.03,265.99,266.02,500.0,266.03,266.03,265.99,266.02,500.0
2025-06-04 13:25:00,266.02,266.14,265.93,266.05,1920.0,266.02,266.14,265.93,266.05,1920.0
2025-06-04 13:30:00,266.05,266.18,266.04,266.18,800.0,266.05,266.18,266.04,266.18,800.0
2025-06-04 13:35:00,266.23,266.48,266.23,266.47,1677.0,266.23,266.48,266.23,266.47,1677.0
2025-06-04 13:40:00,266.42,266.42,266.3,266.37,1909.0,266.42,266.42,266.3,266.37,1909.0
2025-06-04 13:45:00,266.27,266.62,266.27,266.62,1412.0,266.27,266.62,266.27,266.62,1412.0
2025-06-04 13:50:00,266.53,266.53,266.52,266.52,400.0,266.53,266.53,266.52,266.52,400.0
2025-06-04 13:55:00,266.52,266.52,266.37,266.48,2035.0,266.52,266.52,266.37,266.48,2035.0
2025-06-04 14:00:00,266.38,268.54,265.02,267.45,62295.0,266.38,268.54,265.02,267.45,62295.0
2025-06-04 14:05:00,267.17,267.6,267.12,267.13,11545.0,267.17,267.6,267.12,267.13,11545.0
2025-06-04 14:10:00,267.28,267.98,267.26,267.81,4770.0,267.28,267.98,267.26,267.81,4770.0
2025-06-04 14:15:00,267.8,268.0,267.65,267.72,4171.0,267.8,268.0,267.65,267.72,4171.0
2025-06-04 14:20:00,267.71,267.9,267.6,267.6,1368.0,267.71,267.9,267.6,267.6,1368.0
2025-06-04 14:25:00,267.63,267.63,267.33,267.34,5086.0,267.63,267.63,267.33,267.34,5086.0
2025-06-04 14:30:00,267.38,267.49,267.28,267.29,1316.0,267.38,267.49,267.28,267.29,1316.0
2025-06-04 14:35:00,267.39,267.55,267.13,267.33,3718.0,267.39,267.55,267.13,267.33,3718.0
2025-06-04 14:40:00,267.32,267.74,267.21,267.63,3310.0,267.32,267.74,267.21,267.63,3310.0
2025-06-04 14:45:00,267.71,267.75,267.48,267.69,2124.0,267.71,267.75,267.48,267.69,2124.0
2025-06-04 14:50:00,267.69,267.98,267.62,267.87,3920.0,267.69,267.98,267.62,267.87,3920.0
2025-06-04 14:55:00,267.86,268.0,267.82,267.87,2313.0,267.86,268.0,267.82,267.87,2313.0
2025-06-04 15:00:00,267.87,267.97,267.75,267.86,4010.0,267.87,267.97,267.75,267.86,4010.0
2025-06-04 15:05:00,267.88,267.89,267.69,267.71,2600.0,267.88,267.89,267.69,267.71,2600.0
2025-06-04 15:10:00,267.76,267.89,267.53,267.73,3121.0,267.76,267.89,267.53,267.73,3121.0
2025-06-04 15:15:00,267.68,267.75,267.56,267.75,2323.0,267.68,267.75,267.56,267.75,2323.0
2025-06-04 15:20:00,267.72,267.76,267.36,267.46,3518.0,267.72,267.76,267.36,267.46,3518.0
2025-06-04 15:25:00,267.48,267.6,267.47,267.55,3046.0,267.48,267.6,267.47,267.55,3046.0
2025-06-04 15:30:00,267.51,267.66,267.42,267.51,5176.0,267.51,267.66,267.42,267.51,5176.0
2025-06-04 15:35:00,267.58,267.69,267.47,267.61,5052.0,267.58,267.69,267.47,267.61,5052.0
2025-06-04 15:40:00,267.52,267.69,267.41,267.57,4118.0,267.52,267.69,267.41,267.57,4118.0
2025-06-04 15:45:00,267.57,267.62,267.21,267.31,8200.0,267.57,267.62,267.21,267.31,8200.0
2025-06-04 15:50:00,267.19,267.23,266.86,267.05,15796.0,267.19,267.23,266.86,267.05,15796.0
2025-06-04 15:55:00,266.98,267.31,266.69,267.0,50830.0,266.98,267.31,266.69,267.0,50830.0
2025-06-05 09:30:00,267.81,268.47,267.81,268.47,7536.0,267.81,268.47,267.81,268.47,7536.0
2025-06-05 09:35:00,268.47,270.0,268.44,268.54,2400.0,268.47,270.0,268.44,268.54,2400.0
2025-06-05 09:40:00,268.58,269.26,268.35,269.26,1600.0,268.58,269.26,268.35,269.26,1600.0
2025-06-05 09:45:00,268.83,269.26,268.8,269.25,2015.0,268.83,269.26,268.8,269.25,2015.0
2025-06-05 09:50:00,269.25,269.42,268.05,268.52,10390.0,269.25,269.42,268.05,268.52,10390.0
2025-06-05 09:55:00,269.15,269.38,268.68,269.19,1824.0,269.15,269.38,268.68,269.19,1824.0
2025-06-05 10:00:00,268.84,269.72,268.83,269.41,11594.0,268.84,269.72,268.83,269.41,11594.0
2025-06-05 10:05:00,269.48,270.51,269.46,270.05,6586.0,269.48,270.51,269.46,270.05,6586.0
2025-06-05 10:10:00,270.07,270.59,269.86,270.54,6089.0,270.07,270.59,269.86,270.54,6089.0
2025-06-05 10:15:00,270.34,271.43,270.33,271.05,9476.0,270.34,271.43,270.33,271.05,9476.0
2025-06-05 10:20:00,270.94,271.59,270.61,271.42,6285.0,270.94,271.59,270.61,271.42,6285.0
2025-06-05 10:25:00,271.58,272.07,271.34,271.63,10742.0,271.58,272.07,271.34,271.63,10742.0
2025-06-05 10:30:00,271.99,271.99,270.36,270.36,13027.0,271.99,271.99,270.36,270.36,13027.0
2025-06-05 10:35:00,270.66,270.69,269.86,270.46,6745.0,270.66,270.69,269.86,270.46,6745.0
2025-06-05 10:40:00,270.34,270.84,269.91,270.16,2810.0,270.34,270.84,269.91,270.16,2810.0
2025-06-05 10:45:00,270.16,270.72,270.04,270.27,3255.0,270.16,270.72,270.04,270.27,3255.0
2025-06-05 10:50:00,270.44,270.66,269.65,270.29,4859.0,270.44,270.66,269.65,270.29,4859.0
2025-06-05 10:55:00,270.28,270.54,270.01,270.01,4353.0,270.28,270.54,270.01,270.01,4353.0
2025-06-05 11:00:00,269.82,269.83,269.06,269.31,2690.0,269.82,269.83,269.06,269.31,2690.0
2025-06-05 11:05:00,269.31,269.41,269.03,269.41,2355.0,269.31,269.41,269.03,269.41,2355.0
2025-06-05 11:10:00,269.13,269.34,269.1,269.1,982.0,269.13,269.34,269.1,269.1,982.0
2025-06-05 11:15:00,269.16,269.58,269.15,269.45,1878.0,269.16,269.58,269.15,269.45,1878.0
2025-06-05 11:20:00,269.58,269.7,269.34,269.57,1052.0,269.58,269.7,269.34,269.57,1052.0
2025-06-05 11:25:00,269.57,269.6,269.46,269.56,822.0,269.57,269.6,269.46,269.56,822.0
2025-06-05 11:30:00,269.53,269.53,269.27,269.28,4790.0,269.53,269.53,269.27,269.28,4790.0
2025-06-05 11:35:00,268.9,268.94,268.63,268.72,1087.0,268.9,268.94,268.63,268.72,1087.0
2025-06-05 11:40:00,268.71,268.81,268.58,268.68,1144.0,268.71,268.81,268.58,268.68,1144.0
2025-06-05 11:45:00,268.57,268.79,268.47,268.47,1813.0,268.57,268.79,268.47,268.47,1813.0
2025-06-05 11:50:00,268.34,268.78,268.34,268.55,3101.0,268.34,268.78,268.34,268.55,3101.0
2025-06-05 11:55:00,268.67,269.38,268.53,269.17,31146.0,268.67,269.38,268.53,269.17,31146.0
2025-06-05 12:00:00,269.09,270.01,269.09,269.97,8966.0,269.09,270.01,269.09,269.97,8966.0
2025-06-05 12:05:00,269.93,270.02,268.92,269.0,5403.0,269.93,270.02,268.92,269.0,5403.0
2025-06-05 12:10:00,269.0,269.04,269.0,269.03,600.0,269.0,269.04,269.0,269.03,600.0
2025-06-05 12:15:00,269.03,269.03,268.26,268.61,2491.0,269.03,269.03,268.26,268.61,2491.0
2025-06-05 12:20:00,268.62,268.93,268.26,268.64,5076.0,268.62,268.93,268.26,268.64,5076.0
2025-06-05 12:25:00,268.6,269.03,268.56,268.86,31778.0,268.6,269.03,268.56,268.86,31778.0
2025-06-05 12:30:00,268.79,269.03,268.4,268.4,1450.0,268.79,269.03,268.4,268.4,1450.0
2025-06-05 12:35:00,268.4,268.4,268.25,268.36,1066.0,268.4,268.4,268.25,268.36,1066.0
2025-06-05 12:40:00,268.33,268.58,268.13,268.13,700.0,268.33,268.58,268.13,268.13,700.0
2025-06-05 12:45:00,267.94,267.94,267.08,267.08,946.0,267.94,267.94,267.08,267.08,946.0
2025-06-05 12:50:00,266.72,267.09,266.51,266.84,3021.0,266.72,267.09,266.51,266.84,3021.0
2025-06-05 12:55:00,267.13,267.27,266.84,266.96,6846.0,267.13,267.27,266.84,266.96,6846.0
2025-06-05 13:00:00,266.94,267.26,266.66,267.26,1900.0,266.94,267.26,266.66,267.26,1900.0
2025-06-05 13:05:00,267.06,267.53,267.06,267.48,1089.0,267.06,267.53,267.06,267.48,1089.0
2025-06-05 13:10:00,267.72,267.84,267.65,267.81,2014.0,267.72,267.84,267.65,267.81,2014.0
2025-06-05 13:15:00,267.81,267.95,267.81,267.92,700.0,267.81,267.95,267.81,267.92,700.0
2025-06-05 13:20:00,267.92,268.31,267.86,268.19,1900.0,267.92,268.31,267.86,268.19,1900.0
2025-06-05 13:25:00,267.96,268.14,267.96,268.14,500.0,267.96,268.14,267.96,268.14,500.0
2025-06-05 13:30:00,268.18,268.2,268.0,268.08,1041.0,268.18,268.2,268.0,268.08,1041.0
2025-06-05 13:35:00,268.2,268.24,267.98,268.0,2495.0,268.2,268.24,267.98,268.0,2495.0
2025-06-05 13:40:00,268.17,268.17,268.17,268.17,700.0,268.17,268.17,268.17,268.17,700.0
2025-06-05 13:45:00,267.97,268.34,267.75,268.23,3231.0,267.97,268.34,267.75,268.23,3231.0
2025-06-05 13:50:00,268.08,268.27,268.04,268.1,1378.0,268.08,268.27,268.04,268.1,1378.0
2025-06-05 13:55:00,268.1,268.18,267.65,267.69,1656.0,268.1,268.18,267.65,267.69,1656.0
2025-06-05 14:00:00,267.63,267.84,267.4,267.4,2800.0,267.63,267.84,267.4,267.4,2800.0
2025-06-05 14:05:00,267.1,267.24,266.62,266.79,900.0,267.1,267.24,266.62,266.79,900.0
2025-06-05 14:10:00,266.79,267.16,266.66,267.09,2508.0,266.79,267.16,266.66,267.09,2508.0
2025-06-05 14:15:00,266.85,266.92,266.22,266.81,2905.0,266.85,266.92,266.22,266.81,2905.0
2025-06-05 14:20:00,266.81,267.4,266.8,267.33,1900.0,266.81,267.4,266.8,267.33,1900.0
2025-06-05 14:25:00,267.34,267.34,267.12,267.16,1200.0,267.34,267.34,267.12,267.16,1200.0
2025-06-05 14:30:00,267.27,267.45,267.19,267.44,1640.0,267.27,267.45,267.19,267.44,1640.0
2025-06-05 14:35:00,267.67,267.67,267.28,267.48,5504.0,267.67,267.67,267.28,267.48,5504.0
2025-06-05 14:40:00,267.48,267.6,267.3,267.42,1000.0,267.48,267.6,267.3,267.42,1000.0
2025-06-05 14:45:00,267.61,267.61,267.21,267.27,2225.0,267.61,267.61,267.21,267.27,2225.0
2025-06-05 14:50:00,267.44,267.44,267.09,267.1,3368.0,267.44,267.44,267.09,267.1,3368.0
2025-06-05 14:55:00,267.18,267.38,267.06,267.06,2678.0,267.18,267.38,267.06,267.06,2678.0
2025-06-05 15:00:00,267.06,267.23,266.75,266.92,3348.0,267.06,267.23,266.75,266.92,3348.0
2025-06-05 15:05:00,266.92,267.18,266.79,266.84,4164.0,266.92,267.18,266.79,266.84,4164.0
2025-06-05 15:10:00,266.77,266.99,266.39,266.39,5769.0,266.77,266.99,266.39,266.39,5769.0
2025-06-05 15:15:00,266.39,266.55,265.25,265.38,12609.0,266.39,266.55,265.25,265.38,12609.0
2025-06-05 15:20:00,265.63,265.67,265.07,265.18,4728.0,265.63,265.67,265.07,265.18,4728.0
2025-06-05 15:25:00,265.46,266.04,265.25,266.0,11411.0,265.46,266.04,265.25,266.0,11411.0
2025-06-05 15:30:00,265.99,266.41,265.96,266.0,4994.0,265.99,266.41,265.96,266.0,4994.0
2025-06-05 15:35:00,266.0,266.92,266.0,266.65,13206.0,266.0,266.92,266.0,266.65,13206.0
2025-06-05 15:40:00,266.65,266.97,266.51,266.53,7202.0,266.65,266.97,266.51,266.53,7202.0
2025-06-05 15:45:00,266.69,266.85,266.28,266.72,9310.0,266.69,266.85,266.28,266.72,9310.0
2025-06-05 15:50:00,266.6,266.6,265.91,265.97,15024.0,266.6,266.6,265.91,265.97,15024.0
2025-06-05 15:55:00,265.82,266.27,265.78,266.2,51472.0,265.82,266.27,265.78,266.2,51472.0
2025-06-06 09:30:00,267.21,269.27,266.72,267.06,8749.0,267.21,269.27,266.72,267.06,8749.0
2025-06-06 09:35:00,267.31,267.78,265.95,267.57,7984.0,267.31,267.78,265.95,267.57,7984.0
2025-06-06 09:40:00,267.54,267.65,267.18,267.64,1700.0,267.54,267.65,267.18,267.64,1700.0
2025-06-06 09:45:00,267.66,267.69,267.48,267.62,1912.0,267.66,267.69,267.48,267.62,1912.0
2025-06-06 09:50:00,267.62,267.76,267.34,267.75,3345.0,267.62,267.76,267.34,267.75,3345.0
2025-06-06 09:55:00,267.83,267.83,267.54,267.72,1700.0,267.83,267.83,267.54,267.72,1700.0
2025-06-06 10:00:00,268.38,268.38,267.86,267.92,1815.0,268.38,268.38,267.86,267.92,1815.0
2025-06-06 10:05:00,267.77,268.37,267.55,268.19,4194.0,267.77,268.37,267.55,268.19,4194.0
2025-06-06 10:10:00,268.19,268.2,267.64,267.94,2052.0,268.19,268.2,267.64,267.94,2052.0
2025-06-06 10:15:00,267.85,268.36,267.84,268.17,2566.0,267.85,268.36,267.84,268.17,2566.0
2025-06-06 10:20:00,268.12,268.84,268.11,268.83,1700.0,268.12,268.84,268.11,268.83,1700.0
2025-06-06 10:25:00,268.85,269.06,268.46,268.57,1518.0,268.85,269.06,268.46,268.57,1518.0
2025-06-06 10:30:00,268.61,268.92,268.39,268.84,4008.0,268.61,268.92,268.39,268.84,4008.0
2025-06-06 10:35:00,268.8,269.04,268.79,269.04,500.0,268.8,269.04,268.79,269.04,500.0
2025-06-06 10:40:00,269.02,269.23,268.82,268.91,2010.0,269.02,269.23,268.82,268.91,2010.0
2025-06-06 10:45:00,268.82,268.98,268.82,268.9,2000.0,268.82,268.98,268.82,268.9,2000.0
2025-06-06 10:50:00,268.89,268.89,268.89,268.89,618.0,268.89,268.89,268.89,268.89,618.0
2025-06-06 10:55:00,269.17,269.17,268.49,268.66,3710.0,269.17,269.17,268.49,268.66,3710.0
2025-06-06 11:00:00,268.66,268.91,268.58,268.73,3927.0,268.66,268.91,268.58,268.73,3927.0
2025-06-06 11:05:00,268.73,269.13,268.64,269.0,3100.0,268.73,269.13,268.64,269.0,3100.0
2025-06-06 11:10:00,269.0,269.12,268.62,269.11,3113.0,269.0,269.12,268.62,269.11,3113.0
2025-06-06 11:15:00,269.0,269.09,268.23,268.23,2572.0,269.0,269.09,268.23,268.23,2572.0
2025-06-06 11:20:00,267.97,268.16,267.88,268.11,1820.0,267.97,268.16,267.88,268.11,1820.0
2025-06-06 11:25:00,268.17,268.39,268.17,268.2,1598.0,268.17,268.39,268.17,268.2,1598.0
2025-06-06 11:30:00,268.2,268.54,268.2,268.54,1722.0,268.2,268.54,268.2,268.54,1722.0
2025-06-06 11:35:00,268.52,268.55,268.1,268.1,3945.0,268.52,268.55,268.1,268.1,3945.0
2025-06-06 11:40:00,268.15,268.3,268.09,268.28,2600.0,268.15,268.3,268.09,268.28,2600.0
2025-06-06 11:45:00,268.28,268.56,268.09,268.56,1050.0,268.28,268.56,268.09,268.56,1050.0
2025-06-06 11:50:00,268.67,268.67,268.55,268.56,1105.0,268.67,268.67,268.55,268.56,1105.0
2025-06-06 11:55:00,268.55,268.55,268.3,268.41,1974.0,268.55,268.55,268.3,268.41,1974.0
2025-06-06 12:00:00,268.43,268.65,268.42,268.57,1014.0,268.43,268.65,268.42,268.57,1014.0
2025-06-06 12:05:00,268.57,268.72,268.34,268.44,4872.0,268.57,268.72,268.34,268.44,4872.0
2025-06-06 12:10:00,268.4,268.5,268.35,268.35,800.0,268.4,268.5,268.35,268.35,800.0
2025-06-06 12:15:00,268.48,268.48,268.33,268.48,1200.0,268.48,268.48,268.33,268.48,1200.0
2025-06-06 12:20:00,268.5,268.5,268.17,268.42,1989.0,268.5,268.5,268.17,268.42,1989.0
2025-06-06 12:25:00,268.28,268.39,268.26,268.26,1600.0,268.28,268.39,268.26,268.26,1600.0
2025-06-06 12:30:00,268.28,268.4,268.21,268.31,1650.0,268.28,268.4,268.21,268.31,1650.0
2025-06-06 12:35:00,268.2,268.2,267.98,268.03,1916.0,268.2,268.2,267.98,268.03,1916.0
2025-06-06 12:40:00,268.03,268.03,267.83,267.87,1487.0,268.03,268.03,267.83,267.87,1487.0
2025-06-06 12:45:00,267.87,267.95,267.82,267.88,2935.0,267.87,267.95,267.82,267.88,2935.0
2025-06-06 12:50:00,267.88,267.89,267.61,267.61,676.0,267.88,267.89,267.61,267.61,676.0
2025-06-06 12:55:00,267.45,267.59,267.19,267.58,13025.0,267.45,267.59,267.19,267.58,13025.0
2025-06-06 13:00:00,267.77,267.78,267.52,267.53,1913.0,267.77,267.78,267.52,267.53,1913.0
2025-06-06 13:05:00,267.6,267.68,267.5,267.55,1569.0,267.6,267.68,267.5,267.55,1569.0
2025-06-06 13:10:00,267.55,267.75,267.31,267.56,2413.0,267.55,267.75,267.31,267.56,2413.0
2025-06-06 13:15:00,267.56,267.73,267.4,267.4,3670.0,267.56,267.73,267.4,267.4,3670.0
2025-06-06 13:20:00,267.62,267.66,267.61,267.65,1434.0,267.62,267.66,267.61,267.65,1434.0
2025-06-06 13:25:00,267.54,267.54,267.52,267.53,341.0,267.54,267.54,267.52,267.53,341.0
2025-06-06 13:30:00,267.51,267.65,267.42,267.61,13589.0,267.51,267.65,267.42,267.61,13589.0
2025-06-06 13:35:00,267.74,267.74,267.48,267.65,1599.0,267.74,267.74,267.48,267.65,1599.0
2025-06-06 13:40:00,267.63,267.8,267.57,267.75,5410.0,267.63,267.8,267.57,267.75,5410.0
2025-06-06 13:45:00,267.71,267.76,267.53,267.62,1200.0,267.71,267.76,267.53,267.62,1200.0
2025-06-06 13:50:00,267.77,267.78,267.64,267.72,2624.0,267.77,267.78,267.64,267.72,2624.0
2025-06-06 13:55:00,267.71,267.75,267.59,267.7,2590.0,267.71,267.75,267.59,267.7,2590.0
2025-06-06 14:00:00,267.78,268.26,267.78,268.1,2610.0,267.78,268.26,267.78,268.1,2610.0
2025-06-06 14:05:00,268.1,268.17,268.07,268.17,1485.0,268.1,268.17,268.07,268.17,1485.0
2025-06-06 14:10:00,268.18,268.18,267.94,267.96,1909.0,268.18,268.18,267.94,267.96,1909.0
2025-06-06 14:15:00,267.96,268.0,267.95,267.95,1300.0,267.96,268.0,267.95,267.95,1300.0
2025-06-06 14:20:00,267.95,268.09,267.7,267.71,1761.0,267.95,268.09,267.7,267.71,1761.0
2025-06-06 14:25:00,267.71,267.79,267.63,267.63,2804.0,267.71,267.79,267.63,267.63,2804.0
2025-06-06 14:30:00,267.77,268.2,267.72,268.2,3905.0,267.77,268.2,267.72,268.2,3905.0
2025-06-06 14:35:00,268.2,268.2,268.07,268.12,2786.0,268.2,268.2,268.07,268.12,2786.0
2025-06-06 14:40:00,268.12,268.13,267.87,268.03,3104.0,268.12,268.13,267.87,268.03,3104.0
2025-06-06 14:45:00,268.01,268.01,267.82,267.85,2500.0,268.01,268.01,267.82,267.85,2500.0
2025-06-06 14:50:00,267.78,267.95,267.72,267.9,3066.0,267.78,267.95,267.72,267.9,3066.0
2025-06-06 14:55:00,267.89,268.18,267.89,268.03,4307.0,267.89,268.18,267.89,268.03,4307.0
2025-06-06 15:00:00,268.04,268.2,268.04,268.12,5039.0,268.04,268.2,268.04,268.12,5039.0
2025-06-06 15:05:00,268.12,268.15,268.0,268.09,6274.0,268.12,268.15,268.0,268.09,6274.0
2025-06-06 15:10:00,268.09,268.15,267.97,268.1,3900.0,268.09,268.15,267.97,268.1,3900.0
2025-06-06 15:15:00,268.1,268.12,268.02,268.11,2700.0,268.1,268.12,268.02,268.11,2700.0
2025-06-06 15:20:00,268.11,268.29,267.99,268.13,9780.0,268.11,268.29,267.99,268.13,9780.0
2025-06-06 15:25:00,268.15,268.29,268.12,268.18,8674.0,268.15,268.29,268.12,268.18,8674.0
2025-06-06 15:30:00,268.12,268.23,268.02,268.05,21096.0,268.12,268.23,268.02,268.05,21096.0
2025-06-06 15:35:00,268.05,268.28,267.9,267.9,11829.0,268.05,268.28,267.9,267.9,11829.0
2025-06-06 15:40:00,267.89,268.07,267.77,267.96,5301.0,267.89,268.07,267.77,267.96,5301.0
2025-06-06 15:45:00,268.02,268.06,267.61,267.63,8691.0,268.02,268.06,267.61,267.63,8691.0
2025-06-06 15:50:00,267.63,268.46,267.63,268.46,26792.0,267.63,268.46,267.63,268.46,26792.0
2025-06-06 15:55:00,268.35,268.73,268.16,268.41,47121.0,268.35,268.73,268.16,268.41,47121.0
2025-06-09 09:30:00,269.32,269.52,268.31,268.4,5066.0,269.32,269.52,268.31,268.4,5066.0
2025-06-09 09:35:00,268.46,269.59,268.4,269.59,750.0,268.46,269.59,268.4,269.59,750.0
2025-06-09 09:40:00,269.63,269.63,269.14,269.52,4194.0,269.63,269.63,269.14,269.52,4194.0
2025-06-09 09:45:00,269.4,269.57,269.13,269.16,3140.0,269.4,269.57,269.13,269.16,3140.0
2025-06-09 09:50:00,269.48,269.48,268.8,268.81,3319.0,269.48,269.48,268.8,268.81,3319.0
2025-06-09 09:55:00,268.81,268.93,268.61,268.93,1100.0,268.81,268.93,268.61,268.93,1100.0
2025-06-09 10:00:00,269.0,269.45,268.91,269.13,3598.0,269.0,269.45,268.91,269.13,3598.0
2025-06-09 10:05:00,269.07,269.07,267.49,267.52,6108.0,269.07,269.07,267.49,267.52,6108.0
2025-06-09 10:10:00,267.51,268.17,267.05,267.25,4565.0,267.51,268.17,267.05,267.25,4565.0
2025-06-09 10:15:00,267.64,268.11,267.64,267.73,1462.0,267.64,268.11,267.64,267.73,1462.0
2025-06-09 10:20:00,267.73,267.73,267.5,267.69,1400.0,267.73,267.73,267.5,267.69,1400.0
2025-06-09 10:25:00,267.25,267.25,267.05,267.05,300.0,267.25,267.25,267.05,267.05,300.0
2025-06-09 10:30:00,266.99,267.04,266.4,266.41,2577.0,266.99,267.04,266.4,266.41,2577.0
2025-06-09 10:35:00,266.02,266.02,265.63,265.63,600.0,266.02,266.02,265.63,265.63,600.0
2025-06-09 10:40:00,265.79,265.89,265.67,265.75,1900.0,265.79,265.89,265.67,265.75,1900.0
2025-06-09 10:45:00,265.75,266.19,265.75,266.19,575.0,265.75,266.19,265.75,266.19,575.0
2025-06-09 10:50:00,266.43,266.9,266.38,266.87,1137.0,266.43,266.9,266.38,266.87,1137.0
2025-06-09 10:55:00,267.0,267.55,266.7,267.55,4840.0,267.0,267.55,266.7,267.55,4840.0
2025-06-09 11:00:00,267.59,268.0,267.48,267.48,2607.0,267.59,268.0,267.48,267.48,2607.0
2025-06-09 11:05:00,267.77,267.98,267.64,267.98,900.0,267.77,267.98,267.64,267.98,900.0
2025-06-09 11:10:00,268.21,268.48,268.13,268.25,1951.0,268.21,268.48,268.13,268.25,1951.0
2025-06-09 11:15:00,268.5,268.76,268.45,268.76,925.0,268.5,268.76,268.45,268.76,925.0
2025-06-09 11:20:00,268.72,268.73,268.26,268.46,2987.0,268.72,268.73,268.26,268.46,2987.0
2025-06-09 11:25:00,268.61,268.65,268.45,268.59,1550.0,268.61,268.65,268.45,268.59,1550.0
2025-06-09 11:30:00,268.89,268.91,268.89,268.91,600.0,268.89,268.91,268.89,268.91,600.0
2025-06-09 11:35:00,269.16,269.31,269.15,269.31,2002.0,269.16,269.31,269.15,269.31,2002.0
2025-06-09 11:40:00,269.34,269.53,269.04,269.15,2669.0,269.34,269.53,269.04,269.15,2669.0
2025-06-09 11:45:00,268.98,269.25,268.97,269.19,600.0,268.98,269.25,268.97,269.19,600.0
2025-06-09 11:50:00,269.22,269.22,269.21,269.21,200.0,269.22,269.22,269.21,269.21,200.0
2025-06-09 11:55:00,269.21,269.41,269.01,269.01,1245.0,269.21,269.41,269.01,269.01,1245.0
2025-06-09 12:00:00,269.19,269.2,269.0,269.13,3343.0,269.19,269.2,269.0,269.13,3343.0
2025-06-09 12:05:00,269.13,269.27,269.0,269.27,2203.0,269.13,269.27,269.0,269.27,2203.0
2025-06-09 12:10:00,269.29,269.35,269.28,269.35,500.0,269.29,269.35,269.28,269.35,500.0
2025-06-09 12:15:00,269.33,269.42,269.19,269.42,1086.0,269.33,269.42,269.19,269.42,1086.0
2025-06-09 12:20:00,269.38,269.38,269.33,269.34,600.0,269.38,269.38,269.33,269.34,600.0
2025-06-09 12:25:00,269.25,269.43,269.2,269.26,3437.0,269.25,269.43,269.2,269.26,3437.0
2025-06-09 12:30:00,269.19,269.29,269.11,269.16,2311.0,269.19,269.29,269.11,269.16,2311.0
2025-06-09 12:35:00,269.27,269.28,268.97,268.97,1680.0,269.27,269.28,268.97,268.97,1680.0
2025-06-09 12:40:00,268.91,269.13,268.9,269.12,800.0,268.91,269.13,268.9,269.12,800.0
2025-06-09 12:45:00,269.24,269.25,269.17,269.18,400.0,269.24,269.25,269.17,269.18,400.0
2025-06-09 12:50:00,268.96,269.82,268.96,269.82,1068.0,268.96,269.82,268.96,269.82,1068.0
2025-06-09 12:55:00,269.64,269.87,269.57,269.87,1308.0,269.64,269.87,269.57,269.87,1308.0
2025-06-09 13:00:00,269.49,269.87,269.49,269.87,2328.0,269.49,269.87,269.49,269.87,2328.0
2025-06-09 13:05:00,269.82,269.9,269.55,269.72,9074.0,269.82,269.9,269.55,269.72,9074.0
2025-06-09 13:10:00,269.56,269.85,269.54,269.82,872.0,269.56,269.85,269.54,269.82,872.0
2025-06-09 13:15:00,269.69,269.7,269.69,269.69,100.0,269.69,269.7,269.69,269.69,100.0
2025-06-09 13:20:00,269.69,270.0,269.69,269.92,1445.0,269.69,270.0,269.69,269.92,1445.0
2025-06-09 13:25:00,270.02,270.21,270.02,270.02,500.0,270.02,270.21,270.02,270.02,500.0
2025-06-09 13:30:00,270.22,270.48,270.1,270.25,2707.0,270.22,270.48,270.1,270.25,2707.0
2025-06-09 13:35:00,270.24,270.24,270.01,270.02,1600.0,270.24,270.24,270.01,270.02,1600.0
2025-06-09 13:40:00,270.02,270.05,270.0,270.04,600.0,270.02,270.05,270.0,270.04,600.0
2025-06-09 13:45:00,270.05,270.12,270.04,270.05,900.0,270.05,270.12,270.04,270.05,900.0
2025-06-09 13:50:00,270.19,270.3,270.04,270.3,1431.0,270.19,270.3,270.04,270.3,1431.0
2025-06-09 13:55:00,270.25,270.47,270.25,270.3,1200.0,270.25,270.47,270.25,270.3,1200.0
2025-06-09 14:00:00,270.48,270.75,270.29,270.48,5080.0,270.48,270.75,270.29,270.48,5080.0
2025-06-09 14:05:00,270.39,270.46,270.24,270.46,2600.0,270.39,270.46,270.24,270.46,2600.0
2025-06-09 14:10:00,270.21,270.38,270.17,270.26,1901.0,270.21,270.38,270.17,270.26,1901.0
2025-06-09 14:15:00,270.25,270.51,270.25,270.3,3058.0,270.25,270.51,270.25,270.3,3058.0
2025-06-09 14:20:00,270.32,270.47,270.32,270.35,1063.0,270.32,270.47,270.32,270.35,1063.0
2025-06-09 14:25:00,270.32,270.32,270.31,270.31,400.0,270.32,270.32,270.31,270.31,400.0
2025-06-09 14:30:00,270.31,270.46,270.24,270.34,3725.0,270.31,270.46,270.24,270.34,3725.0
2025-06-09 14:35:00,270.33,270.4,270.08,270.08,4130.0,270.33,270.4,270.08,270.08,4130.0
2025-06-09 14:40:00,270.04,270.06,270.01,270.01,600.0,270.04,270.06,270.01,270.01,600.0
2025-06-09 14:45:00,270.0,270.03,269.96,270.03,900.0,270.0,270.03,269.96,270.03,900.0
2025-06-09 14:50:00,270.03,270.03,269.92,270.01,302.0,270.03,270.03,269.92,270.01,302.0
2025-06-09 14:55:00,270.02,270.37,269.98,270.37,3892.0,270.02,270.37,269.98,270.37,3892.0
2025-06-09 15:00:00,270.37,270.37,270.3,270.3,2718.0,270.37,270.37,270.3,270.3,2718.0
2025-06-09 15:05:00,270.38,270.4,270.24,270.26,2210.0,270.38,270.4,270.24,270.26,2210.0
2025-06-09 15:10:00,270.28,270.36,270.05,270.15,6091.0,270.28,270.36,270.05,270.15,6091.0
2025-06-09 15:15:00,270.16,270.31,270.11,270.22,1818.0,270.16,270.31,270.11,270.22,1818.0
2025-06-09 15:20:00,270.16,270.21,269.88,269.88,2651.0,270.16,270.21,269.88,269.88,2651.0
2025-06-09 15:25:00,269.98,270.14,269.87,270.05,3176.0,269.98,270.14,269.87,270.05,3176.0
2025-06-09 15:30:00,270.06,270.1,269.87,270.08,3555.0,270.06,270.1,269.87,270.08,3555.0
2025-06-09 15:35:00,270.02,270.21,269.97,270.03,2369.0,270.02,270.21,269.97,270.03,2369.0
2025-06-09 15:40:00,270.11,270.12,269.07,269.14,8723.0,270.11,270.12,269.07,269.14,8723.0
2025-06-09 15:45:00,269.14,269.27,268.85,269.05,9035.0,269.14,269.27,268.85,269.05,9035.0
2025-06-09 15:50:00,269.16,269.31,268.69,268.89,9762.0,269.16,269.31,268.69,268.89,9762.0
2025-06-09 15:55:00,269.07,269.15,268.44,268.62,46679.0,269.07,269.15,268.44,268.62,46679.0
2025-06-10 09:30:00,271.26,271.26,270.52,270.53,6686.0,271.26,271.26,270.52,270.53,6686.0
2025-06-10 09:35:00,270.81,270.82,270.47,270.5,497.0,270.81,270.82,270.47,270.5,497.0
2025-06-10 09:40:00,270.5,271.12,270.13,270.99,1618.0,270.5,271.12,270.13,270.99,1618.0
2025-06-10 09:45:00,271.18,271.78,271.18,271.78,4548.0,271.18,271.78,271.18,271.78,4548.0
2025-06-10 09:50:00,271.35,271.35,270.52,270.62,2596.0,271.35,271.35,270.52,270.62,2596.0
2025-06-10 09:55:00,270.65,270.83,270.65,270.82,686.0,270.65,270.83,270.65,270.82,686.0
2025-06-10 10:00:00,270.9,270.9,270.48,270.88,13377.0,270.9,270.9,270.48,270.88,13377.0
2025-06-10 10:05:00,271.0,271.35,270.95,271.35,2418.0,271.0,271.35,270.95,271.35,2418.0
2025-06-10 10:10:00,271.55,271.99,271.46,271.92,3397.0,271.55,271.99,271.46,271.92,3397.0
2025-06-10 10:15:00,271.91,272.52,271.76,272.52,1000.0,271.91,272.52,271.76,272.52,1000.0
2025-06-10 10:20:00,272.54,272.79,272.45,272.5,1991.0,272.54,272.79,272.45,272.5,1991.0
2025-06-10 10:25:00,272.8,273.22,272.55,272.96,1603.0,272.8,273.22,272.55,272.96,1603.0
2025-06-10 10:30:00,272.61,272.66,272.12,272.12,4819.0,272.61,272.66,272.12,272.12,4819.0
2025-06-10 10:35:00,272.37,272.66,272.05,272.06,1725.0,272.37,272.66,272.05,272.06,1725.0
2025-06-10 10:40:00,272.5,272.97,272.48,272.97,620.0,272.5,272.97,272.48,272.97,620.0
2025-06-10 10:45:00,272.75,272.8,272.58,272.75,3234.0,272.75,272.8,272.58,272.75,3234.0
2025-06-10 10:50:00,273.04,273.15,272.68,272.8,2113.0,273.04,273.15,272.68,272.8,2113.0
2025-06-10 10:55:00,272.9,272.9,272.49,272.64,4773.0,272.9,272.9,272.49,272.64,4773.0
2025-06-10 11:00:00,272.79,273.32,272.6,273.31,2080.0,272.79,273.32,272.6,273.31,2080.0
2025-06-10 11:05:00,273.32,273.51,273.0,273.2,6060.0,273.32,273.51,273.0,273.2,6060.0
2025-06-10 11:10:00,273.2,273.49,273.04,273.27,3016.0,273.2,273.49,273.04,273.27,3016.0
2025-06-10 11:15:00,273.16,273.25,273.01,273.25,2379.0,273.16,273.25,273.01,273.25,2379.0
2025-06-10 11:20:00,273.13,273.3,272.89,272.96,5013.0,273.13,273.3,272.89,272.96,5013.0
2025-06-10 11:25:00,273.05,273.1,273.04,273.1,300.0,273.05,273.1,273.04,273.1,300.0
2025-06-10 11:30:00,273.1,273.18,272.5,272.8,2719.0,273.1,273.18,272.5,272.8,2719.0
2025-06-10 11:35:00,272.85,273.14,272.85,273.1,3000.0,272.85,273.14,272.85,273.1,3000.0
2025-06-10 11:40:00,273.14,273.24,273.08,273.24,1687.0,273.14,273.24,273.08,273.24,1687.0
2025-06-10 11:45:00,273.19,273.23,272.97,273.23,2792.0,273.19,273.23,272.97,273.23,2792.0
2025-06-10 11:50:00,273.13,273.5,273.11,273.5,4233.0,273.13,273.5,273.11,273.5,4233.0
2025-06-10 11:55:00,273.48,273.6,272.9,272.96,3649.0,273.48,273.6,272.9,272.96,3649.0
2025-06-10 12:00:00,272.89,273.32,272.89,273.04,1194.0,272.89,273.32,272.89,273.04,1194.0
2025-06-10 12:05:00,273.1,273.14,272.54,272.54,1529.0,273.1,273.14,272.54,272.54,1529.0
2025-06-10 12:10:00,272.73,272.73,272.54,272.54,400.0,272.73,272.73,272.54,272.54,400.0
2025-06-10 12:15:00,272.63,272.64,271.99,271.99,866.0,272.63,272.64,271.99,271.99,866.0
2025-06-10 12:20:00,272.12,272.25,272.09,272.25,2204.0,272.12,272.25,272.09,272.25,2204.0
2025-06-10 12:25:00,272.19,272.2,271.62,271.71,2200.0,272.19,272.2,271.62,271.71,2200.0
2025-06-10 12:30:00,271.88,271.95,271.88,271.95,300.0,271.88,271.95,271.88,271.95,300.0
2025-06-10 12:35:00,271.84,272.12,271.84,272.06,1550.0,271.84,272.12,271.84,272.06,1550.0
2025-06-10 12:40:00,271.95,271.95,271.74,271.83,2599.0,271.95,271.95,271.74,271.83,2599.0
2025-06-10 12:45:00,271.81,271.84,271.81,271.82,648.0,271.81,271.84,271.81,271.82,648.0
2025-06-10 12:50:00,271.75,271.79,271.75,271.79,200.0,271.75,271.79,271.75,271.79,200.0
2025-06-10 12:55:00,271.56,271.72,271.55,271.69,550.0,271.56,271.72,271.55,271.69,550.0
2025-06-10 13:00:00,271.58,271.58,271.37,271.39,1124.0,271.58,271.58,271.37,271.39,1124.0
2025-06-10 13:05:00,271.38,271.41,271.2,271.4,800.0,271.38,271.41,271.2,271.4,800.0
2025-06-10 13:10:00,271.56,271.94,271.56,271.88,1755.0,271.56,271.94,271.56,271.88,1755.0
2025-06-10 13:15:00,271.92,271.92,271.73,271.77,1000.0,271.92,271.92,271.73,271.77,1000.0
2025-06-10 13:20:00,271.56,271.56,271.44,271.44,400.0,271.56,271.56,271.44,271.44,400.0
2025-06-10 13:25:00,271.48,271.51,271.2,271.2,1360.0,271.48,271.51,271.2,271.2,1360.0
2025-06-10 13:30:00,271.42,271.58,271.4,271.5,1509.0,271.42,271.58,271.4,271.5,1509.0
2025-06-10 13:35:00,271.61,271.61,271.48,271.55,1641.0,271.61,271.61,271.48,271.55,1641.0
2025-06-10 13:40:00,271.6,271.6,271.43,271.51,800.0,271.6,271.6,271.43,271.51,800.0
2025-06-10 13:45:00,271.5,271.51,271.38,271.38,1309.0,271.5,271.51,271.38,271.38,1309.0
2025-06-10 13:50:00,271.55,271.55,271.24,271.28,2181.0,271.55,271.55,271.24,271.28,2181.0
2025-06-10 13:55:00,271.43,271.53,271.12,271.12,740.0,271.43,271.53,271.12,271.12,740.0
2025-06-10 14:00:00,270.9,270.9,270.55,270.71,900.0,270.9,270.9,270.55,270.71,900.0
2025-06-10 14:05:00,270.57,270.92,270.57,270.92,801.0,270.57,270.92,270.57,270.92,801.0
2025-06-10 14:10:00,270.89,270.89,270.63,270.83,1829.0,270.89,270.89,270.63,270.83,1829.0
2025-06-10 14:15:00,270.83,270.83,270.78,270.78,300.0,270.83,270.83,270.78,270.78,300.0
2025-06-10 14:20:00,270.81,270.88,270.78,270.88,500.0,270.81,270.88,270.78,270.88,500.0
2025-06-10 14:25:00,270.81,270.9,270.66,270.67,1369.0,270.81,270.9,270.66,270.67,1369.0
2025-06-10 14:30:00,270.83,270.93,270.79,270.88,1000.0,270.83,270.93,270.79,270.88,1000.0
2025-06-10 14:35:00,270.84,270.99,270.78,270.78,3828.0,270.84,270.99,270.78,270.78,3828.0
2025-06-10 14:40:00,270.79,270.81,270.52,270.52,1219.0,270.79,270.81,270.52,270.52,1219.0
2025-06-10 14:45:00,270.51,270.61,270.47,270.61,1460.0,270.51,270.61,270.47,270.61,1460.0
2025-06-10 14:50:00,270.53,270.59,270.46,270.59,2736.0,270.53,270.59,270.46,270.59,2736.0
2025-06-10 14:55:00,270.65,270.95,270.6,270.95,913.0,270.65,270.95,270.6,270.95,913.0
2025-06-10 15:00:00,271.05,271.14,270.7,270.98,1546.0,271.05,271.14,270.7,270.98,1546.0
2025-06-10 15:05:00,271.1,271.11,270.98,270.98,1679.0,271.1,271.11,270.98,270.98,1679.0
2025-06-10 15:10:00,271.04,271.04,270.88,270.88,1083.0,271.04,271.04,270.88,270.88,1083.0
2025-06-10 15:15:00,270.88,270.97,270.71,270.87,3821.0,270.88,270.97,270.71,270.87,3821.0
2025-06-10 15:20:00,270.87,271.0,270.74,270.87,3812.0,270.87,271.0,270.74,270.87,3812.0
2025-06-10 15:25:00,270.98,271.01,270.8,270.92,1840.0,270.98,271.01,270.8,270.92,1840.0
2025-06-10 15:30:00,270.91,270.91,270.7,270.87,2481.0,270.91,270.91,270.7,270.87,2481.0
2025-06-10 15:35:00,270.82,271.06,270.82,270.84,2137.0,270.82,271.06,270.82,270.84,2137.0
2025-06-10 15:40:00,270.85,271.09,270.84,270.98,1700.0,270.85,271.09,270.84,270.98,1700.0
2025-06-10 15:45:00,270.99,271.21,270.97,271.0,10846.0,270.99,271.21,270.97,271.0,10846.0
2025-06-10 15:50:00,271.0,271.53,270.99,271.53,12223.0,271.0,271.53,270.99,271.53,12223.0
2025-06-10 15:55:00,271.54,272.21,271.54,271.96,45898.0,271.54,272.21,271.54,271.96,45898.0
2025-06-11 09:30:00,271.92,273.17,270.87,272.49,15520.0,271.92,273.17,270.87,272.49,15520.0
2025-06-11 09:35:00,272.49,272.98,272.39,272.39,3439.0,272.49,272.98,272.39,272.39,3439.0
2025-06-11 09:40:00,272.71,273.22,272.7,273.22,2489.0,272.71,273.22,272.7,273.22,2489.0
2025-06-11 09:45:00,273.64,274.15,273.64,274.07,1955.0,273.64,274.15,273.64,274.07,1955.0
2025-06-11 09:50:00,274.09,274.33,273.57,273.57,6236.0,274.09,274.33,273.57,273.57,6236.0
2025-06-11 09:55:00,273.62,273.9,273.62,273.88,1400.0,273.62,273.9,273.62,273.88,1400.0
2025-06-11 10:00:00,273.88,274.04,272.84,272.9,5890.0,273.88,274.04,272.84,272.9,5890.0
2025-06-11 10:05:00,272.84,273.23,272.77,273.23,4069.0,272.84,273.23,272.77,273.23,4069.0
2025-06-11 10:10:00,273.4,273.63,273.06,273.38,4285.0,273.4,273.63,273.06,273.38,4285.0
2025-06-11 10:15:00,273.36,273.7,273.35,273.47,1884.0,273.36,273.7,273.35,273.47,1884.0
2025-06-11 10:20:00,273.85,273.85,273.73,273.73,2711.0,273.85,273.85,273.73,273.73,2711.0
2025-06-11 10:25:00,273.49,273.6,273.27,273.44,3370.0,273.49,273.6,273.27,273.44,3370.0
2025-06-11 10:30:00,273.26,273.28,272.07,272.14,6337.0,273.26,273.28,272.07,272.14,6337.0
2025-06-11 10:35:00,272.13,272.21,272.06,272.06,4600.0,272.13,272.21,272.06,272.06,4600.0
2025-06-11 10:40:00,272.11,272.11,271.89,272.0,2100.0,272.11,272.11,271.89,272.0,2100.0
2025-06-11 10:45:00,272.0,272.38,271.98,272.38,2480.0,272.0,272.38,271.98,272.38,2480.0
2025-06-11 10:50:00,272.38,272.58,272.37,272.58,834.0,272.38,272.58,272.37,272.58,834.0
2025-06-11 10:55:00,272.81,272.94,272.57,272.66,2921.0,272.81,272.94,272.57,272.66,2921.0
2025-06-11 11:00:00,272.74,272.94,272.65,272.79,966.0,272.74,272.94,272.65,272.79,966.0
2025-06-11 11:05:00,273.02,273.17,272.45,272.51,4648.0,273.02,273.17,272.45,272.51,4648.0
2025-06-11 11:10:00,272.51,272.72,272.18,272.18,1245.0,272.51,272.72,272.18,272.18,1245.0
2025-06-11 11:15:00,272.32,272.46,272.32,272.44,700.0,272.32,272.46,272.32,272.44,700.0
2025-06-11 11:20:00,272.45,272.45,272.23,272.25,1425.0,272.45,272.45,272.23,272.25,1425.0
2025-06-11 11:25:00,272.23,272.35,272.12,272.16,4753.0,272.23,272.35,272.12,272.16,4753.0
2025-06-11 11:30:00,272.19,272.24,271.98,272.13,1730.0,272.19,272.24,271.98,272.13,1730.0
2025-06-11 11:35:00,272.13,272.24,272.13,272.16,900.0,272.13,272.24,272.13,272.16,900.0
2025-06-11 11:40:00,272.18,272.27,271.93,271.94,4011.0,272.18,272.27,271.93,271.94,4011.0
2025-06-11 11:45:00,272.06,272.25,271.94,272.01,2901.0,272.06,272.25,271.94,272.01,2901.0
2025-06-11 11:50:00,272.04,272.46,272.04,272.41,2247.0,272.04,272.46,272.04,272.41,2247.0
2025-06-11 11:55:00,272.41,272.41,272.16,272.24,1390.0,272.41,272.41,272.16,272.24,1390.0
2025-06-11 12:00:00,272.25,272.25,271.83,271.84,1153.0,272.25,272.25,271.83,271.84,1153.0
2025-06-11 12:05:00,271.7,271.85,271.36,271.85,3800.0,271.7,271.85,271.36,271.85,3800.0
2025-06-11 12:10:00,271.86,272.07,271.79,272.07,800.0,271.86,272.07,271.79,272.07,800.0
2025-06-11 12:15:00,272.04,272.06,271.68,271.68,2242.0,272.04,272.06,271.68,271.68,2242.0
2025-06-11 12:20:00,271.5,271.63,271.5,271.63,623.0,271.5,271.63,271.5,271.63,623.0
2025-06-11 12:25:00,271.63,272.27,271.62,272.24,1334.0,271.63,272.27,271.62,272.24,1334.0
2025-06-11 12:30:00,272.17,272.27,271.95,272.02,866.0,272.17,272.27,271.95,272.02,866.0
2025-06-11 12:35:00,272.12,272.12,271.83,271.95,2014.0,272.12,272.12,271.83,271.95,2014.0
2025-06-11 12:40:00,271.97,272.27,271.97,272.24,1200.0,271.97,272.27,271.97,272.24,1200.0
2025-06-11 12:45:00,272.23,272.66,272.23,272.5,2392.0,272.23,272.66,272.23,272.5,2392.0
2025-06-11 12:50:00,272.38,272.47,272.29,272.3,869.0,272.38,272.47,272.29,272.3,869.0
2025-06-11 12:55:00,272.3,272.47,272.3,272.38,519.0,272.3,272.47,272.3,272.38,519.0
2025-06-11 13:00:00,272.63,272.75,272.53,272.65,1250.0,272.63,272.75,272.53,272.65,1250.0
2025-06-11 13:05:00,272.7,272.7,272.48,272.63,2137.0,272.7,272.7,272.48,272.63,2137.0
2025-06-11 13:10:00,272.42,272.71,272.32,272.71,704.0,272.42,272.71,272.32,272.71,704.0
2025-06-11 13:15:00,272.5,272.5,272.46,272.47,500.0,272.5,272.5,272.46,272.47,500.0
2025-06-11 13:20:00,272.57,272.6,272.51,272.51,300.0,272.57,272.6,272.51,272.51,300.0
2025-06-11 13:25:00,272.5,272.65,272.48,272.56,2332.0,272.5,272.65,272.48,272.56,2332.0
2025-06-11 13:30:00,272.67,272.71,272.39,272.39,3525.0,272.67,272.71,272.39,272.39,3525.0
2025-06-11 13:35:00,272.27,272.27,272.16,272.19,400.0,272.27,272.27,272.16,272.19,400.0
2025-06-11 13:40:00,272.21,272.22,271.78,271.78,523.0,272.21,272.22,271.78,271.78,523.0
2025-06-11 13:45:00,271.77,272.01,271.71,271.9,3152.0,271.77,272.01,271.71,271.9,3152.0
2025-06-11 13:50:00,271.8,271.84,271.57,271.67,1300.0,271.8,271.84,271.57,271.67,1300.0
2025-06-11 13:55:00,271.69,271.72,271.41,271.48,2112.0,271.69,271.72,271.41,271.48,2112.0
2025-06-11 14:00:00,271.44,271.64,270.11,270.11,3222.0,271.44,271.64,270.11,270.11,3222.0
2025-06-11 14:05:00,270.66,270.79,270.47,270.69,868.0,270.66,270.79,270.47,270.69,868.0
2025-06-11 14:10:00,270.5,270.73,270.36,270.36,3608.0,270.5,270.73,270.36,270.36,3608.0
2025-06-11 14:15:00,270.35,270.96,270.27,270.95,6960.0,270.35,270.96,270.27,270.95,6960.0
2025-06-11 14:20:00,271.21,271.48,271.15,271.48,1516.0,271.21,271.48,271.15,271.48,1516.0
2025-06-11 14:25:00,271.48,271.62,271.09,271.13,1828.0,271.48,271.62,271.09,271.13,1828.0
2025-06-11 14:30:00,271.04,271.35,270.86,271.32,1547.0,271.04,271.35,270.86,271.32,1547.0
2025-06-11 14:35:00,271.31,271.32,271.17,271.17,500.0,271.31,271.32,271.17,271.17,500.0
2025-06-11 14:40:00,271.29,271.29,270.94,271.16,1305.0,271.29,271.29,270.94,271.16,1305.0
2025-06-11 14:45:00,271.16,271.18,271.07,271.12,992.0,271.16,271.18,271.07,271.12,992.0
2025-06-11 14:50:00,271.09,271.21,270.94,271.14,3363.0,271.09,271.21,270.94,271.14,3363.0
2025-06-11 14:55:00,271.02,271.04,270.56,270.56,3226.0,271.02,271.04,270.56,270.56,3226.0
2025-06-11 15:00:00,270.42,270.52,270.39,270.44,600.0,270.42,270.52,270.39,270.44,600.0
2025-06-11 15:05:00,270.5,270.53,270.25,270.53,2374.0,270.5,270.53,270.25,270.53,2374.0
2025-06-11 15:10:00,270.59,270.6,270.43,270.58,1816.0,270.59,270.6,270.43,270.58,1816.0
2025-06-11 15:15:00,270.5,270.68,270.47,270.6,2383.0,270.5,270.68,270.47,270.6,2383.0
2025-06-11 15:20:00,270.62,271.13,270.52,271.13,2179.0,270.62,271.13,270.52,271.13,2179.0
2025-06-11 15:25:00,271.06,271.24,270.88,271.03,3765.0,271.06,271.24,270.88,271.03,3765.0
2025-06-11 15:30:00,271.01,271.01,270.25,270.33,6588.0,271.01,271.01,270.25,270.33,6588.0
2025-06-11 15:35:00,270.36,270.84,270.36,270.83,848.0,270.36,270.84,270.36,270.83,848.0
2025-06-11 15:40:00,270.86,271.17,270.77,271.17,7020.0,270.86,271.17,270.77,271.17,7020.0
2025-06-11 15:45:00,271.06,271.24,270.52,270.52,9707.0,271.06,271.24,270.52,270.52,9707.0
2025-06-11 15:50:00,270.76,271.4,270.75,271.36,12197.0,270.76,271.4,270.75,271.36,12197.0
2025-06-11 15:55:00,271.32,271.84,271.31,271.61,40000.0,271.32,271.84,271.31,271.61,40000.0
2025-06-12 09:30:00,271.12,271.12,267.93,268.58,8203.0,271.12,271.12,267.93,268.58,8203.0
2025-06-12 09:35:00,268.38,269.62,267.7,267.7,10551.0,268.38,269.62,267.7,267.7,10551.0
2025-06-12 09:40:00,267.88,268.43,267.82,268.15,2000.0,267.88,268.43,267.82,268.15,2000.0
2025-06-12 09:45:00,267.72,267.81,267.71,267.81,600.0,267.72,267.81,267.71,267.81,600.0
2025-06-12 09:50:00,267.8,268.34,267.8,268.24,2500.0,267.8,268.34,267.8,268.24,2500.0
2025-06-12 09:55:00,268.1,268.1,267.03,267.03,2925.0,268.1,268.1,267.03,267.03,2925.0
2025-06-12 10:00:00,267.74,268.13,267.64,267.97,1602.0,267.74,268.13,267.64,267.97,1602.0
2025-06-12 10:05:00,267.97,268.56,267.65,268.56,4289.0,267.97,268.56,267.65,268.56,4289.0
2025-06-12 10:10:00,268.46,268.8,268.32,268.74,2000.0,268.46,268.8,268.32,268.74,2000.0
2025-06-12 10:15:00,268.69,268.99,268.61,268.99,800.0,268.69,268.99,268.61,268.99,800.0
2025-06-12 10:20:00,268.9,269.13,268.88,269.13,800.0,268.9,269.13,268.88,269.13,800.0
2025-06-12 10:25:00,269.07,269.3,269.02,269.19,1610.0,269.07,269.3,269.02,269.19,1610.0
2025-06-12 10:30:00,268.97,269.63,268.97,269.47,1330.0,268.97,269.63,268.97,269.47,1330.0
2025-06-12 10:35:00,269.52,269.64,269.37,269.55,1503.0,269.52,269.64,269.37,269.55,1503.0
2025-06-12 10:40:00,269.55,269.55,269.55,269.55,200.0,269.55,269.55,269.55,269.55,200.0
2025-06-12 10:45:00,269.27,269.46,269.04,269.46,1257.0,269.27,269.46,269.04,269.46,1257.0
2025-06-12 10:50:00,269.26,269.83,269.26,269.63,600.0,269.26,269.83,269.26,269.63,600.0
2025-06-12 10:55:00,269.51,269.52,268.9,268.9,500.0,269.51,269.52,268.9,268.9,500.0
2025-06-12 11:00:00,268.94,269.52,268.94,269.52,1500.0,268.94,269.52,268.94,269.52,1500.0
2025-06-12 11:05:00,269.39,269.42,269.18,269.18,3200.0,269.39,269.42,269.18,269.18,3200.0
2025-06-12 11:10:00,269.11,269.48,269.09,269.48,1100.0,269.11,269.48,269.09,269.48,1100.0
2025-06-12 11:15:00,269.54,269.54,269.4,269.4,2525.0,269.54,269.54,269.4,269.4,2525.0
2025-06-12 11:20:00,269.4,269.4,268.55,268.55,1600.0,269.4,269.4,268.55,268.55,1600.0
2025-06-12 11:25:00,268.66,269.07,268.65,269.07,1220.0,268.66,269.07,268.65,269.07,1220.0
2025-06-12 11:30:00,269.07,269.17,269.0,269.0,1813.0,269.07,269.17,269.0,269.0,1813.0
2025-06-12 11:35:00,269.01,269.02,268.85,268.96,600.0,269.01,269.02,268.85,268.96,600.0
2025-06-12 11:40:00,268.98,269.03,268.87,269.03,585.0,268.98,269.03,268.87,269.03,585.0
2025-06-12 11:45:00,269.06,269.06,268.72,268.72,1163.0,269.06,269.06,268.72,268.72,1163.0
2025-06-12 11:50:00,268.72,268.99,268.71,268.88,917.0,268.72,268.99,268.71,268.88,917.0
2025-06-12 11:55:00,268.91,269.19,268.9,269.19,575.0,268.91,269.19,268.9,269.19,575.0
2025-06-12 12:00:00,269.25,269.38,269.0,269.03,1590.0,269.25,269.38,269.0,269.03,1590.0
2025-06-12 12:05:00,269.06,269.36,269.04,269.32,900.0,269.06,269.36,269.04,269.32,900.0
2025-06-12 12:10:00,269.32,269.52,269.16,269.17,567.0,269.32,269.52,269.16,269.17,567.0
2025-06-12 12:15:00,269.25,269.44,269.03,269.03,816.0,269.25,269.44,269.03,269.03,816.0
2025-06-12 12:20:00,269.12,269.18,268.46,268.46,1681.0,269.12,269.18,268.46,268.46,1681.0
2025-06-12 12:25:00,268.63,269.07,268.58,269.06,1312.0,268.63,269.07,268.58,269.06,1312.0
2025-06-12 12:30:00,269.11,269.37,268.77,269.37,1100.0,269.11,269.37,268.77,269.37,1100.0
2025-06-12 12:35:00,269.36,269.43,269.36,269.36,4238.0,269.36,269.43,269.36,269.36,4238.0
2025-06-12 12:40:00,269.27,269.36,269.18,269.28,1400.0,269.27,269.36,269.18,269.28,1400.0
2025-06-12 12:45:00,269.06,269.15,269.05,269.15,300.0,269.06,269.15,269.05,269.15,300.0
2025-06-12 12:50:00,269.11,269.22,268.94,268.94,1084.0,269.11,269.22,268.94,268.94,1084.0
2025-06-12 12:55:00,268.96,269.14,268.85,268.9,4182.0,268.96,269.14,268.85,268.9,4182.0
2025-06-12 13:00:00,268.97,269.46,268.97,269.43,3001.0,268.97,269.46,268.97,269.43,3001.0
2025-06-12 13:05:00,269.44,269.45,269.44,269.44,500.0,269.44,269.45,269.44,269.44,500.0
2025-06-12 13:10:00,269.49,269.53,269.48,269.53,200.0,269.49,269.53,269.48,269.53,200.0
2025-06-12 13:15:00,269.53,269.53,269.35,269.53,1500.0,269.53,269.53,269.35,269.53,1500.0
2025-06-12 13:20:00,269.53,269.53,269.31,269.31,900.0,269.53,269.53,269.31,269.31,900.0
2025-06-12 13:25:00,269.34,269.43,269.18,269.3,2208.0,269.34,269.43,269.18,269.3,2208.0
2025-06-12 13:30:00,269.3,269.66,269.3,269.48,1971.0,269.3,269.66,269.3,269.48,1971.0
2025-06-12 13:35:00,269.61,269.62,269.47,269.53,1875.0,269.61,269.62,269.47,269.53,1875.0
2025-06-12 13:40:00,269.63,269.63,269.39,269.4,694.0,269.63,269.63,269.39,269.4,694.0
2025-06-12 13:45:00,269.39,269.45,269.3,269.45,1000.0,269.39,269.45,269.3,269.45,1000.0
2025-06-12 13:50:00,269.42,269.67,269.42,269.53,1888.0,269.42,269.67,269.42,269.53,1888.0
2025-06-12 13:55:00,269.35,269.37,269.17,269.28,1700.0,269.35,269.37,269.17,269.28,1700.0
2025-06-12 14:00:00,269.28,269.28,269.06,269.12,1489.0,269.28,269.28,269.06,269.12,1489.0
2025-06-12 14:05:00,269.16,269.46,269.14,269.46,1700.0,269.16,269.46,269.14,269.46,1700.0
2025-06-12 14:10:00,269.0,269.14,268.84,269.14,700.0,269.0,269.14,268.84,269.14,700.0
2025-06-12 14:15:00,269.05,269.05,268.69,268.69,1400.0,269.05,269.05,268.69,268.69,1400.0
2025-06-12 14:20:00,268.84,268.84,268.54,268.54,500.0,268.84,268.84,268.54,268.54,500.0
2025-06-12 14:25:00,268.6,268.61,268.32,268.46,1612.0,268.6,268.61,268.32,268.46,1612.0
2025-06-12 14:30:00,268.19,268.45,268.19,268.36,709.0,268.19,268.45,268.19,268.36,709.0
2025-06-12 14:35:00,268.34,268.57,268.34,268.43,999.0,268.34,268.57,268.34,268.43,999.0
2025-06-12 14:40:00,268.43,268.46,268.3,268.3,1000.0,268.43,268.46,268.3,268.3,1000.0
2025-06-12 14:45:00,268.3,268.51,268.3,268.34,2318.0,268.3,268.51,268.3,268.34,2318.0
2025-06-12 14:50:00,268.39,268.42,268.0,268.0,1320.0,268.39,268.42,268.0,268.0,1320.0
2025-06-12 14:55:00,268.1,268.18,267.9,267.9,2955.0,268.1,268.18,267.9,267.9,2955.0
2025-06-12 15:00:00,267.86,268.02,267.86,268.0,1000.0,267.86,268.02,267.86,268.0,1000.0
2025-06-12 15:05:00,267.89,268.06,267.87,268.01,3102.0,267.89,268.06,267.87,268.01,3102.0
2025-06-12 15:10:00,268.0,268.0,267.85,267.98,1200.0,268.0,268.0,267.85,267.98,1200.0
2025-06-12 15:15:00,267.97,268.01,267.91,267.97,1100.0,267.97,268.01,267.91,267.97,1100.0
2025-06-12 15:20:00,267.94,268.06,267.94,267.99,2560.0,267.94,268.06,267.94,267.99,2560.0
2025-06-12 15:25:00,267.99,268.19,267.99,268.16,1701.0,267.99,268.19,267.99,268.16,1701.0
2025-06-12 15:30:00,268.17,268.33,268.08,268.27,3433.0,268.17,268.33,268.08,268.27,3433.0
2025-06-12 15:35:00,268.25,268.34,268.18,268.31,2093.0,268.25,268.34,268.18,268.31,2093.0
2025-06-12 15:40:00,268.24,268.31,268.07,268.16,2638.0,268.24,268.31,268.07,268.16,2638.0
2025-06-12 15:45:00,268.01,268.15,267.9,268.11,3904.0,268.01,268.15,267.9,268.11,3904.0
2025-06-12 15:50:00,267.99,268.25,267.65,267.91,8082.0,267.99,268.25,267.65,267.91,8082.0
2025-06-12 15:55:00,267.91,268.99,267.9,268.98,37541.0,267.91,268.99,267.9,268.98,37541.0
2025-06-13 09:30:00,265.48,265.48,264.46,264.78,5047.0,265.48,265.48,264.46,264.78,5047.0
2025-06-13 09:35:00,264.81,265.2,264.49,264.75,600.0,264.81,265.2,264.49,264.75,600.0
2025-06-13 09:40:00,265.24,266.53,265.24,266.52,1800.0,265.24,266.53,265.24,266.52,1800.0
2025-06-13 09:45:00,266.11,266.12,265.37,265.92,2780.0,266.11,266.12,265.37,265.92,2780.0
2025-06-13 09:50:00,266.14,266.14,265.26,265.26,3338.0,266.14,266.14,265.26,265.26,3338.0
2025-06-13 09:55:00,265.23,265.43,265.23,265.29,1598.0,265.23,265.43,265.23,265.29,1598.0
2025-06-13 10:00:00,265.12,265.42,264.09,265.42,5208.0,265.12,265.42,264.09,265.42,5208.0
2025-06-13 10:05:00,265.81,265.99,265.45,265.99,2375.0,265.81,265.99,265.45,265.99,2375.0
2025-06-13 10:10:00,265.93,265.93,265.36,265.73,1274.0,265.93,265.93,265.36,265.73,1274.0
2025-06-13 10:15:00,265.51,265.51,264.9,265.1,2731.0,265.51,265.51,264.9,265.1,2731.0
2025-06-13 10:20:00,264.67,265.49,264.54,265.23,3969.0,264.67,265.49,264.54,265.23,3969.0
2025-06-13 10:25:00,265.37,265.38,264.14,264.24,3931.0,265.37,265.38,264.14,264.24,3931.0
2025-06-13 10:30:00,264.04,264.43,263.97,264.43,833.0,264.04,264.43,263.97,264.43,833.0
2025-06-13 10:35:00,264.45,264.56,264.12,264.48,1291.0,264.45,264.56,264.12,264.48,1291.0
2025-06-13 10:40:00,264.48,264.72,264.08,264.09,1587.0,264.48,264.72,264.08,264.09,1587.0
2025-06-13 10:45:00,264.09,264.09,263.7,263.81,1133.0,264.09,264.09,263.7,263.81,1133.0
2025-06-13 10:50:00,264.03,265.21,264.03,265.06,1929.0,264.03,265.21,264.03,265.06,1929.0
2025-06-13 10:55:00,265.16,265.46,265.08,265.46,1526.0,265.16,265.46,265.08,265.46,1526.0
2025-06-13 11:00:00,265.49,266.23,265.48,266.17,4147.0,265.49,266.23,265.48,266.17,4147.0
2025-06-13 11:05:00,266.23,266.32,266.04,266.25,2766.0,266.23,266.32,266.04,266.25,2766.0
2025-06-13 11:10:00,266.32,266.39,266.13,266.3,8724.0,266.32,266.39,266.13,266.3,8724.0
2025-06-13 11:15:00,266.26,266.44,266.24,266.35,1190.0,266.26,266.44,266.24,266.35,1190.0
2025-06-13 11:20:00,266.52,266.86,266.52,266.68,2008.0,266.52,266.86,266.52,266.68,2008.0
2025-06-13 11:25:00,266.42,266.59,266.21,266.59,1922.0,266.42,266.59,266.21,266.59,1922.0
2025-06-13 11:30:00,266.72,266.72,266.6,266.6,658.0,266.72,266.72,266.6,266.6,658.0
2025-06-13 11:35:00,266.1,266.34,266.05,266.16,782.0,266.1,266.34,266.05,266.16,782.0
2025-06-13 11:40:00,266.34,266.91,266.31,266.78,1466.0,266.34,266.91,266.31,266.78,1466.0
2025-06-13 11:45:00,266.78,266.82,266.7,266.71,761.0,266.78,266.82,266.7,266.71,761.0
2025-06-13 11:50:00,266.69,266.82,266.69,266.82,315.0,266.69,266.82,266.69,266.82,315.0
2025-06-13 11:55:00,266.83,266.83,266.15,266.16,1519.0,266.83,266.83,266.15,266.16,1519.0
2025-06-13 12:00:00,266.34,266.57,266.22,266.56,1545.0,266.34,266.57,266.22,266.56,1545.0
2025-06-13 12:05:00,266.51,266.98,266.47,266.98,1094.0,266.51,266.98,266.47,266.98,1094.0
2025-06-13 12:10:00,267.0,267.08,266.9,267.08,1000.0,267.0,267.08,266.9,267.08,1000.0
2025-06-13 12:15:00,266.74,266.98,266.71,266.95,1965.0,266.74,266.98,266.71,266.95,1965.0
2025-06-13 12:20:00,267.06,267.06,266.95,266.95,610.0,267.06,267.06,266.95,266.95,610.0
2025-06-13 12:25:00,266.98,266.98,266.48,266.49,1540.0,266.98,266.98,266.48,266.49,1540.0
2025-06-13 12:30:00,266.7,266.78,266.65,266.78,1283.0,266.7,266.78,266.65,266.78,1283.0
2025-06-13 12:35:00,266.77,266.77,266.14,266.15,1310.0,266.77,266.77,266.14,266.15,1310.0
2025-06-13 12:40:00,266.32,266.33,266.04,266.18,1440.0,266.32,266.33,266.04,266.18,1440.0
2025-06-13 12:45:00,266.11,266.11,266.0,266.1,332.0,266.11,266.11,266.0,266.1,332.0
2025-06-13 12:50:00,266.15,266.66,266.15,266.66,961.0,266.15,266.66,266.15,266.66,961.0
2025-06-13 12:55:00,266.65,266.65,266.57,266.57,200.0,266.65,266.65,266.57,266.57,200.0
2025-06-13 13:00:00,266.57,266.57,266.43,266.48,1083.0,266.57,266.57,266.43,266.48,1083.0
2025-06-13 13:05:00,266.49,266.52,266.3,266.31,2691.0,266.49,266.52,266.3,266.31,2691.0
2025-06-13 13:10:00,266.19,266.43,266.15,266.42,2685.0,266.19,266.43,266.15,266.42,2685.0
2025-06-13 13:15:00,266.35,266.35,265.76,265.76,2629.0,266.35,266.35,265.76,265.76,2629.0
2025-06-13 13:20:00,265.77,266.12,265.77,265.9,1921.0,265.77,266.12,265.77,265.9,1921.0
2025-06-13 13:25:00,265.9,265.96,265.76,265.76,800.0,265.9,265.96,265.76,265.76,800.0
2025-06-13 13:30:00,265.57,265.58,265.57,265.58,200.0,265.57,265.58,265.57,265.58,200.0
2025-06-13 13:35:00,265.56,265.57,265.51,265.51,652.0,265.56,265.57,265.51,265.51,652.0
2025-06-13 13:40:00,265.35,265.59,265.32,265.32,1420.0,265.35,265.59,265.32,265.32,1420.0
2025-06-13 13:45:00,265.32,265.32,265.27,265.28,200.0,265.32,265.32,265.27,265.28,200.0
2025-06-13 13:50:00,265.31,265.74,265.29,265.73,1120.0,265.31,265.74,265.29,265.73,1120.0
2025-06-13 13:55:00,265.45,265.45,265.45,265.45,100.0,265.45,265.45,265.45,265.45,100.0
2025-06-13 14:00:00,265.46,268.34,265.46,266.38,24861.0,265.46,268.34,265.46,266.38,24861.0
2025-06-13 14:05:00,266.6,266.72,266.25,266.31,1137.0,266.6,266.72,266.25,266.31,1137.0
2025-06-13 14:10:00,266.17,266.19,265.03,265.47,13625.0,266.17,266.19,265.03,265.47,13625.0
2025-06-13 14:15:00,265.3,265.53,264.92,265.53,4412.0,265.3,265.53,264.92,265.53,4412.0
2025-06-13 14:20:00,265.59,265.59,265.34,265.37,2159.0,265.59,265.59,265.34,265.37,2159.0
2025-06-13 14:25:00,265.35,265.35,264.55,264.65,2172.0,265.35,265.35,264.55,264.65,2172.0
2025-06-13 14:30:00,264.55,264.55,263.93,264.0,4673.0,264.55,264.55,263.93,264.0,4673.0
2025-06-13 14:35:00,264.17,264.17,263.73,263.73,1547.0,264.17,264.17,263.73,263.73,1547.0
2025-06-13 14:40:00,264.13,264.16,264.09,264.16,963.0,264.13,264.16,264.09,264.16,963.0
2025-06-13 14:45:00,264.52,264.52,264.09,264.13,1370.0,264.52,264.52,264.09,264.13,1370.0
2025-06-13 14:50:00,264.02,264.54,264.02,264.46,1657.0,264.02,264.54,264.02,264.46,1657.0
2025-06-13 14:55:00,264.48,264.53,264.34,264.52,1400.0,264.48,264.53,264.34,264.52,1400.0
2025-06-13 15:00:00,264.28,264.37,263.97,264.37,2646.0,264.28,264.37,263.97,264.37,2646.0
2025-06-13 15:05:00,264.18,264.49,264.17,264.49,1404.0,264.18,264.49,264.17,264.49,1404.0
2025-06-13 15:10:00,264.41,264.66,264.36,264.56,3239.0,264.41,264.66,264.36,264.56,3239.0
2025-06-13 15:15:00,264.56,264.57,264.32,264.39,2846.0,264.56,264.57,264.32,264.39,2846.0
2025-06-13 15:20:00,264.39,264.55,264.17,264.22,2165.0,264.39,264.55,264.17,264.22,2165.0
2025-06-13 15:25:00,264.09,264.17,263.97,264.05,2395.0,264.09,264.17,263.97,264.05,2395.0
2025-06-13 15:30:00,264.17,264.3,264.06,264.13,2704.0,264.17,264.3,264.06,264.13,2704.0
2025-06-13 15:35:00,264.21,264.55,264.21,264.23,2291.0,264.21,264.55,264.21,264.23,2291.0
2025-06-13 15:40:00,264.22,264.43,264.07,264.07,1000.0,264.22,264.43,264.07,264.07,1000.0
2025-06-13 15:45:00,263.93,264.12,263.56,264.03,3865.0,263.93,264.12,263.56,264.03,3865.0
2025-06-13 15:50:00,263.89,264.1,263.67,263.79,11439.0,263.89,264.1,263.67,263.79,11439.0
2025-06-13 15:55:00,263.73,264.36,263.72,264.3,35518.0,263.73,264.36,263.72,264.3,35518.0
2025-06-16 09:30:00,265.28,265.93,259.96,259.97,31054.0,265.28,265.93,259.96,259.97,31054.0
2025-06-16 09:35:00,259.87,261.84,259.87,260.71,10858.0,259.87,261.84,259.87,260.71,10858.0
2025-06-16 09:40:00,260.66,261.93,260.65,261.93,3691.0,260.66,261.93,260.65,261.93,3691.0
2025-06-16 09:45:00,261.97,264.0,261.93,263.47,3404.0,261.97,264.0,261.93,263.47,3404.0
2025-06-16 09:50:00,264.0,264.44,263.69,264.43,10111.0,264.0,264.44,263.69,264.43,10111.0
2025-06-16 09:55:00,264.45,264.55,264.02,264.03,3215.0,264.45,264.55,264.02,264.03,3215.0
2025-06-16 10:00:00,264.36,265.67,264.28,265.51,3100.0,264.36,265.67,264.28,265.51,3100.0
2025-06-16 10:05:00,265.51,266.34,265.51,266.34,3498.0,265.51,266.34,265.51,266.34,3498.0
2025-06-16 10:10:00,266.06,266.23,265.46,265.93,4821.0,266.06,266.23,265.46,265.93,4821.0
2025-06-16 10:15:00,265.93,266.65,265.92,266.65,3294.0,265.93,266.65,265.92,266.65,3294.0
2025-06-16 10:20:00,266.75,267.22,266.61,267.07,2854.0,266.75,267.22,266.61,267.07,2854.0
2025-06-16 10:25:00,266.8,266.8,266.5,266.5,1288.0,266.8,266.8,266.5,266.5,1288.0
2025-06-16 10:30:00,266.5,267.29,266.5,267.11,1379.0,266.5,267.29,266.5,267.11,1379.0
2025-06-16 10:35:00,267.32,267.33,266.81,266.88,2302.0,267.32,267.33,266.81,266.88,2302.0
2025-06-16 10:40:00,266.88,267.0,266.6,266.91,5720.0,266.88,267.0,266.6,266.91,5720.0
2025-06-16 10:45:00,267.06,267.63,267.06,267.56,1121.0,267.06,267.63,267.06,267.56,1121.0
2025-06-16 10:50:00,267.5,267.5,267.03,267.03,2037.0,267.5,267.5,267.03,267.03,2037.0
2025-06-16 10:55:00,267.06,267.14,266.79,266.86,1431.0,267.06,267.14,266.79,266.86,1431.0
2025-06-16 11:00:00,266.87,267.11,266.81,266.81,945.0,266.87,267.11,266.81,266.81,945.0
2025-06-16 11:05:00,266.83,266.83,266.06,266.06,1705.0,266.83,266.83,266.06,266.06,1705.0
2025-06-16 11:10:00,266.13,266.16,266.12,266.16,636.0,266.13,266.16,266.12,266.16,636.0
2025-06-16 11:15:00,266.19,266.2,265.51,265.89,1778.0,266.19,266.2,265.51,265.89,1778.0
2025-06-16 11:20:00,265.76,266.27,265.76,266.19,1206.0,265.76,266.27,265.76,266.19,1206.0
2025-06-16 11:25:00,266.08,266.08,265.78,265.92,2037.0,266.08,266.08,265.78,265.92,2037.0
2025-06-16 11:30:00,265.86,265.94,265.68,265.8,1705.0,265.86,265.94,265.68,265.8,1705.0
2025-06-16 11:35:00,266.07,266.08,265.75,265.77,1410.0,266.07,266.08,265.75,265.77,1410.0
2025-06-16 11:40:00,265.98,266.28,265.75,266.14,5594.0,265.98,266.28,265.75,266.14,5594.0
2025-06-16 11:45:00,266.15,266.28,265.99,266.19,1629.0,266.15,266.28,265.99,266.19,1629.0
2025-06-16 11:50:00,266.44,266.44,266.11,266.27,1273.0,266.44,266.44,266.11,266.27,1273.0
2025-06-16 11:55:00,266.27,266.38,266.1,266.32,2037.0,266.27,266.38,266.1,266.32,2037.0
2025-06-16 12:00:00,266.34,266.62,266.23,266.55,1387.0,266.34,266.62,266.23,266.55,1387.0
2025-06-16 12:05:00,266.39,266.39,266.18,266.29,2092.0,266.39,266.39,266.18,266.29,2092.0
2025-06-16 12:10:00,266.37,266.41,266.37,266.41,333.0,266.37,266.41,266.37,266.41,333.0
2025-06-16 12:15:00,266.51,267.04,266.51,267.04,1515.0,266.51,267.04,266.51,267.04,1515.0
2025-06-16 12:20:00,267.04,267.4,267.04,267.25,1717.0,267.04,267.4,267.04,267.25,1717.0
2025-06-16 12:25:00,267.27,267.27,266.67,266.76,3878.0,267.27,267.27,266.67,266.76,3878.0
2025-06-16 12:30:00,266.94,267.22,266.93,267.11,903.0,266.94,267.22,266.93,267.11,903.0
2025-06-16 12:35:00,267.22,267.5,266.91,266.99,4306.0,267.22,267.5,266.91,266.99,4306.0
2025-06-16 12:40:00,266.98,267.09,266.74,266.81,2298.0,266.98,267.09,266.74,266.81,2298.0
2025-06-16 12:45:00,266.81,267.1,266.81,266.83,1359.0,266.81,267.1,266.81,266.83,1359.0
2025-06-16 12:50:00,266.91,266.91,266.04,266.04,3570.0,266.91,266.91,266.04,266.04,3570.0
2025-06-16 12:55:00,266.04,266.55,265.95,266.55,2440.0,266.04,266.55,265.95,266.55,2440.0
2025-06-16 13:00:00,266.55,266.56,266.37,266.39,1943.0,266.55,266.56,266.37,266.39,1943.0
2025-06-16 13:05:00,266.24,266.56,266.18,266.56,2526.0,266.24,266.56,266.18,266.56,2526.0
2025-06-16 13:10:00,266.63,266.64,266.25,266.25,2424.0,266.63,266.64,266.25,266.25,2424.0
2025-06-16 13:15:00,266.38,266.61,266.38,266.61,1762.0,266.38,266.61,266.38,266.61,1762.0
2025-06-16 13:20:00,266.61,266.94,266.41,266.8,3110.0,266.61,266.94,266.41,266.8,3110.0
2025-06-16 13:25:00,267.0,267.25,266.96,267.14,2012.0,267.0,267.25,266.96,267.14,2012.0
2025-06-16 13:30:00,267.24,267.42,267.23,267.32,2607.0,267.24,267.42,267.23,267.32,2607.0
2025-06-16 13:35:00,267.24,267.24,266.78,266.89,2913.0,267.24,267.24,266.78,266.89,2913.0
2025-06-16 13:40:00,266.98,266.98,266.93,266.93,550.0,266.98,266.98,266.93,266.93,550.0
2025-06-16 13:45:00,266.9,266.91,266.73,266.76,2060.0,266.9,266.91,266.73,266.76,2060.0
2025-06-16 13:50:00,266.78,266.88,266.5,266.54,2992.0,266.78,266.88,266.5,266.54,2992.0
2025-06-16 13:55:00,266.37,266.51,266.16,266.17,1436.0,266.37,266.51,266.16,266.17,1436.0
2025-06-16 14:00:00,266.05,266.39,266.03,266.25,2823.0,266.05,266.39,266.03,266.25,2823.0
2025-06-16 14:05:00,266.4,266.49,266.22,266.46,3516.0,266.4,266.49,266.22,266.46,3516.0
2025-06-16 14:10:00,266.46,266.55,266.35,266.55,1772.0,266.46,266.55,266.35,266.55,1772.0
2025-06-16 14:15:00,266.53,266.6,266.45,266.47,950.0,266.53,266.6,266.45,266.47,950.0
2025-06-16 14:20:00,266.47,266.49,266.33,266.49,800.0,266.47,266.49,266.33,266.49,800.0
2025-06-16 14:25:00,266.48,266.6,266.47,266.51,4316.0,266.48,266.6,266.47,266.51,4316.0
2025-06-16 14:30:00,266.36,266.51,266.33,266.51,1105.0,266.36,266.51,266.33,266.51,1105.0
2025-06-16 14:35:00,266.41,266.41,266.33,266.38,2179.0,266.41,266.41,266.33,266.38,2179.0
2025-06-16 14:40:00,266.31,266.32,266.31,266.31,100.0,266.31,266.32,266.31,266.31,100.0
2025-06-16 14:45:00,266.24,266.24,266.14,266.18,1381.0,266.24,266.24,266.14,266.18,1381.0
2025-06-16 14:50:00,266.18,266.39,266.08,266.34,1861.0,266.18,266.39,266.08,266.34,1861.0
2025-06-16 14:55:00,266.51,266.56,266.39,266.56,2777.0,266.51,266.56,266.39,266.56,2777.0
2025-06-16 15:00:00,266.55,266.67,266.55,266.59,1426.0,266.55,266.67,266.55,266.59,1426.0
2025-06-16 15:05:00,266.46,266.54,266.36,266.36,887.0,266.46,266.54,266.36,266.36,887.0
2025-06-16 15:10:00,266.38,266.38,266.23,266.24,1848.0,266.38,266.38,266.23,266.24,1848.0
2025-06-16 15:15:00,266.29,266.43,266.29,266.34,2009.0,266.29,266.43,266.29,266.34,2009.0
2025-06-16 15:20:00,266.35,266.82,266.28,266.7,4195.0,266.35,266.82,266.28,266.7,4195.0
2025-06-16 15:25:00,266.57,266.83,266.43,266.46,5527.0,266.57,266.83,266.43,266.46,5527.0
2025-06-16 15:30:00,266.47,266.47,266.13,266.33,2250.0,266.47,266.47,266.13,266.33,2250.0
2025-06-16 15:35:00,266.48,266.64,266.36,266.63,4354.0,266.48,266.64,266.36,266.63,4354.0
2025-06-16 15:40:00,266.64,266.68,266.39,266.51,5865.0,266.64,266.68,266.39,266.51,5865.0
2025-06-16 15:45:00,266.65,266.94,266.48,266.48,7064.0,266.65,266.94,266.48,266.48,7064.0
2025-06-16 15:50:00,266.43,267.13,266.29,267.07,17226.0,266.43,267.13,266.29,267.07,17226.0
2025-06-16 15:55:00,267.07,267.76,267.02,267.45,47938.0,267.07,267.76,267.02,267.45,47938.0
2025-06-17 09:30:00,258.53,263.64,257.92,260.63,21087.0,258.53,263.64,257.92,260.63,21087.0
2025-06-17 09:35:00,260.13,260.13,252.4,256.43,24082.0,260.13,260.13,252.4,256.43,24082.0
2025-06-17 09:40:00,256.53,258.24,256.53,257.09,10739.0,256.53,258.24,256.53,257.09,10739.0
2025-06-17 09:45:00,257.09,257.48,254.35,256.1,21111.0,257.09,257.48,254.35,256.1,21111.0
2025-06-17 09:50:00,256.1,257.81,255.42,256.69,9041.0,256.1,257.81,255.42,256.69,9041.0
2025-06-17 09:55:00,256.66,256.66,255.76,256.25,1933.0,256.66,256.66,255.76,256.25,1933.0
2025-06-17 10:00:00,256.59,257.97,255.99,255.99,11345.0,256.59,257.97,255.99,255.99,11345.0
2025-06-17 10:05:00,256.24,256.94,256.24,256.34,3825.0,256.24,256.94,256.24,256.34,3825.0
2025-06-17 10:10:00,256.83,257.27,256.6,256.83,6978.0,256.83,257.27,256.6,256.83,6978.0
2025-06-17 10:15:00,256.92,257.0,256.11,256.88,7350.0,256.92,257.0,256.11,256.88,7350.0
2025-06-17 10:20:00,256.77,257.19,255.65,255.71,4850.0,256.77,257.19,255.65,255.71,4850.0
2025-06-17 10:25:00,255.87,256.15,255.11,255.88,16743.0,255.87,256.15,255.11,255.88,16743.0
2025-06-17 10:30:00,256.23,256.23,255.51,255.68,1507.0,256.23,256.23,255.51,255.68,1507.0
2025-06-17 10:35:00,255.52,256.0,254.54,254.55,3130.0,255.52,256.0,254.54,254.55,3130.0
2025-06-17 10:40:00,255.13,256.57,254.65,256.45,10283.0,255.13,256.57,254.65,256.45,10283.0
2025-06-17 10:45:00,256.37,256.59,255.98,256.34,5436.0,256.37,256.59,255.98,256.34,5436.0
2025-06-17 10:50:00,256.34,256.74,255.77,256.5,23474.0,256.34,256.74,255.77,256.5,23474.0
2025-06-17 10:55:00,256.73,256.86,256.18,256.18,2622.0,256.73,256.86,256.18,256.18,2622.0
2025-06-17 11:00:00,256.47,257.09,256.47,257.04,5267.0,256.47,257.09,256.47,257.04,5267.0
2025-06-17 11:05:00,257.04,257.13,256.58,256.6,6501.0,257.04,257.13,256.58,256.6,6501.0
2025-06-17 11:10:00,256.6,257.02,256.57,256.75,8002.0,256.6,257.02,256.57,256.75,8002.0
2025-06-17 11:15:00,256.85,256.89,256.59,256.69,7964.0,256.85,256.89,256.59,256.69,7964.0
2025-06-17 11:20:00,256.59,256.81,255.91,256.17,5887.0,256.59,256.81,255.91,256.17,5887.0
2025-06-17 11:25:00,256.1,256.33,255.94,256.33,7100.0,256.1,256.33,255.94,256.33,7100.0
2025-06-17 11:30:00,256.29,256.39,255.75,256.28,7946.0,256.29,256.39,255.75,256.28,7946.0
2025-06-17 11:35:00,256.27,256.9,256.26,256.76,10028.0,256.27,256.9,256.26,256.76,10028.0
2025-06-17 11:40:00,256.97,257.15,256.87,257.1,10884.0,256.97,257.15,256.87,257.1,10884.0
2025-06-17 11:45:00,257.06,257.5,256.94,257.29,5379.0,257.06,257.5,256.94,257.29,5379.0
2025-06-17 11:50:00,257.42,257.68,257.24,257.37,2093.0,257.42,257.68,257.24,257.37,2093.0
2025-06-17 11:55:00,257.37,257.37,256.4,256.56,4013.0,257.37,257.37,256.4,256.56,4013.0
2025-06-17 12:00:00,256.56,256.78,256.43,256.78,2235.0,256.56,256.78,256.43,256.78,2235.0
2025-06-17 12:05:00,256.81,257.0,256.52,256.69,4628.0,256.81,257.0,256.52,256.69,4628.0
2025-06-17 12:10:00,256.9,257.51,256.9,257.38,2850.0,256.9,257.51,256.9,257.38,2850.0
2025-06-17 12:15:00,257.36,257.53,257.35,257.48,1804.0,257.36,257.53,257.35,257.48,1804.0
2025-06-17 12:20:00,257.67,257.77,257.26,257.56,3203.0,257.67,257.77,257.26,257.56,3203.0
2025-06-17 12:25:00,257.6,257.67,257.24,257.26,2939.0,257.6,257.67,257.24,257.26,2939.0
2025-06-17 12:30:00,257.09,257.27,257.07,257.13,2021.0,257.09,257.27,257.07,257.13,2021.0
2025-06-17 12:35:00,257.27,257.36,257.04,257.2,2537.0,257.27,257.36,257.04,257.2,2537.0
2025-06-17 12:40:00,257.2,257.38,257.03,257.16,3638.0,257.2,257.38,257.03,257.16,3638.0
2025-06-17 12:45:00,257.28,257.61,257.15,257.38,2608.0,257.28,257.61,257.15,257.38,2608.0
2025-06-17 12:50:00,257.16,257.26,257.03,257.12,1871.0,257.16,257.26,257.03,257.12,1871.0
2025-06-17 12:55:00,257.12,257.13,256.4,256.86,5442.0,257.12,257.13,256.4,256.86,5442.0
2025-06-17 13:00:00,256.76,257.43,256.75,257.14,6822.0,256.76,257.43,256.75,257.14,6822.0
2025-06-17 13:05:00,257.14,257.97,257.14,257.38,4996.0,257.14,257.97,257.14,257.38,4996.0
2025-06-17 13:10:00,257.56,257.78,257.49,257.51,1276.0,257.56,257.78,257.49,257.51,1276.0
2025-06-17 13:15:00,257.76,257.77,257.43,257.45,1805.0,257.76,257.77,257.43,257.45,1805.0
2025-06-17 13:20:00,257.54,257.54,257.1,257.48,4748.0,257.54,257.54,257.1,257.48,4748.0
2025-06-17 13:25:00,257.43,257.5,257.0,257.06,5441.0,257.43,257.5,257.0,257.06,5441.0
2025-06-17 13:30:00,257.06,257.44,256.98,257.44,3148.0,257.06,257.44,256.98,257.44,3148.0
2025-06-17 13:35:00,257.44,257.44,256.85,256.94,2292.0,257.44,257.44,256.85,256.94,2292.0
2025-06-17 13:40:00,256.92,257.12,255.93,255.94,4791.0,256.92,257.12,255.93,255.94,4791.0
2025-06-17 13:45:00,255.94,256.18,255.8,256.13,5360.0,255.94,256.18,255.8,256.13,5360.0
2025-06-17 13:50:00,256.17,256.17,255.64,255.76,3939.0,256.17,256.17,255.64,255.76,3939.0
2025-06-17 13:55:00,255.93,256.42,255.85,256.26,5765.0,255.93,256.42,255.85,256.26,5765.0
2025-06-17 14:00:00,256.09,256.1,255.52,255.62,5863.0,256.09,256.1,255.52,255.62,5863.0
2025-06-17 14:05:00,255.84,256.09,255.74,255.99,3679.0,255.84,256.09,255.74,255.99,3679.0
2025-06-17 14:10:00,256.08,256.17,255.89,256.04,3766.0,256.08,256.17,255.89,256.04,3766.0
2025-06-17 14:15:00,256.04,256.15,255.86,255.86,4899.0,256.04,256.15,255.86,255.86,4899.0
2025-06-17 14:20:00,256.05,256.23,255.89,256.02,3770.0,256.05,256.23,255.89,256.02,3770.0
2025-06-17 14:25:00,255.89,255.98,255.4,255.63,6340.0,255.89,255.98,255.4,255.63,6340.0
2025-06-17 14:30:00,255.85,255.98,255.49,255.75,2547.0,255.85,255.98,255.49,255.75,2547.0
2025-06-17 14:35:00,255.63,255.63,255.05,255.05,4418.0,255.63,255.63,255.05,255.05,4418.0
2025-06-17 14:40:00,255.09,255.19,254.86,254.98,12006.0,255.09,255.19,254.86,254.98,12006.0
2025-06-17 14:45:00,255.03,255.11,254.66,254.66,7075.0,255.03,255.11,254.66,254.66,7075.0
2025-06-17 14:50:00,254.79,255.01,254.77,254.96,5352.0,254.79,255.01,254.77,254.96,5352.0
2025-06-17 14:55:00,254.97,255.42,254.9,255.39,4674.0,254.97,255.42,254.9,255.39,4674.0
2025-06-17 15:00:00,255.54,255.74,255.5,255.67,5170.0,255.54,255.74,255.5,255.67,5170.0
2025-06-17 15:05:00,255.67,255.69,255.29,255.66,4915.0,255.67,255.69,255.29,255.66,4915.0
2025-06-17 15:10:00,255.66,255.99,255.61,255.77,11831.0,255.66,255.99,255.61,255.77,11831.0
2025-06-17 15:15:00,255.89,256.15,255.76,255.93,6757.0,255.89,256.15,255.76,255.93,6757.0
2025-06-17 15:20:00,255.79,256.3,255.78,255.97,6265.0,255.79,256.3,255.78,255.97,6265.0
2025-06-17 15:25:00,256.12,256.12,255.68,255.75,5146.0,256.12,256.12,255.68,255.75,5146.0
2025-06-17 15:30:00,255.75,256.11,255.75,256.03,3489.0,255.75,256.11,255.75,256.03,3489.0
2025-06-17 15:35:00,256.03,256.44,255.97,256.37,10158.0,256.03,256.44,255.97,256.37,10158.0
2025-06-17 15:40:00,256.31,256.31,255.73,255.83,8086.0,256.31,256.31,255.73,255.83,8086.0
2025-06-17 15:45:00,255.83,255.97,255.48,255.72,14048.0,255.83,255.97,255.48,255.72,14048.0
2025-06-17 15:50:00,255.63,256.05,255.42,255.62,21402.0,255.63,256.05,255.42,255.62,21402.0
2025-06-17 15:55:00,255.63,256.16,255.52,255.86,89215.0,255.63,256.16,255.52,255.86,89215.0
2025-06-18 09:30:00,256.15,256.15,253.85,254.92,14586.0,256.15,256.15,253.85,254.92,14586.0
2025-06-18 09:35:00,254.77,255.04,254.54,254.54,970.0,254.77,255.04,254.54,254.54,970.0
2025-06-18 09:40:00,254.94,254.94,254.5,254.59,903.0,254.94,254.94,254.5,254.59,903.0
2025-06-18 09:45:00,254.76,255.13,254.61,254.85,2235.0,254.76,255.13,254.61,254.85,2235.0
2025-06-18 09:50:00,254.84,255.53,254.84,255.32,5996.0,254.84,255.53,254.84,255.32,5996.0
2025-06-18 09:55:00,254.93,254.99,254.8,254.8,1568.0,254.93,254.99,254.8,254.8,1568.0
2025-06-18 10:00:00,254.73,255.75,254.72,255.42,2681.0,254.73,255.75,254.72,255.42,2681.0
2025-06-18 10:05:00,255.31,255.88,255.31,255.88,2446.0,255.31,255.88,255.31,255.88,2446.0
2025-06-18 10:10:00,256.09,256.78,255.98,256.78,1640.0,256.09,256.78,255.98,256.78,1640.0
2025-06-18 10:15:00,256.71,257.08,256.7,257.01,1935.0,256.71,257.08,256.7,257.01,1935.0
2025-06-18 10:20:00,257.33,257.5,257.29,257.47,1899.0,257.33,257.5,257.29,257.47,1899.0
2025-06-18 10:25:00,257.54,257.59,257.45,257.54,3700.0,257.54,257.59,257.45,257.54,3700.0
2025-06-18 10:30:00,257.72,257.72,257.41,257.59,5651.0,257.72,257.72,257.41,257.59,5651.0
2025-06-18 10:35:00,257.48,257.48,257.13,257.25,2423.0,257.48,257.48,257.13,257.25,2423.0
2025-06-18 10:40:00,257.19,257.36,257.04,257.21,2700.0,257.19,257.36,257.04,257.21,2700.0
2025-06-18 10:45:00,257.34,257.51,256.99,257.07,3470.0,257.34,257.51,256.99,257.07,3470.0
2025-06-18 10:50:00,257.13,257.13,256.5,256.74,2494.0,257.13,257.13,256.5,256.74,2494.0
2025-06-18 10:55:00,256.81,257.05,256.8,257.04,2000.0,256.81,257.05,256.8,257.04,2000.0
2025-06-18 11:00:00,257.04,257.12,256.96,257.07,1003.0,257.04,257.12,256.96,257.07,1003.0
2025-06-18 11:05:00,257.12,257.25,256.78,256.84,4372.0,257.12,257.25,256.78,256.84,4372.0
2025-06-18 11:10:00,256.73,256.81,256.53,256.53,1918.0,256.73,256.81,256.53,256.53,1918.0
2025-06-18 11:15:00,256.59,256.59,256.33,256.35,1263.0,256.59,256.59,256.33,256.35,1263.0
2025-06-18 11:20:00,256.38,256.56,256.38,256.48,600.0,256.38,256.56,256.38,256.48,600.0
2025-06-18 11:25:00,256.11,256.59,256.0,256.44,2841.0,256.11,256.59,256.0,256.44,2841.0
2025-06-18 11:30:00,256.45,256.57,256.45,256.57,893.0,256.45,256.57,256.45,256.57,893.0
2025-06-18 11:35:00,256.36,256.36,256.13,256.13,500.0,256.36,256.36,256.13,256.13,500.0
2025-06-18 11:40:00,256.19,256.38,256.12,256.38,6152.0,256.19,256.38,256.12,256.38,6152.0
2025-06-18 11:45:00,256.63,256.63,255.83,255.95,8001.0,256.63,256.63,255.83,255.95,8001.0
2025-06-18 11:50:00,255.96,256.48,255.95,256.48,1467.0,255.96,256.48,255.95,256.48,1467.0
2025-06-18 11:55:00,256.3,256.33,255.96,255.96,1881.0,256.3,256.33,255.96,255.96,1881.0
2025-06-18 12:00:00,255.82,256.23,255.75,256.19,2013.0,255.82,256.23,255.75,256.19,2013.0
2025-06-18 12:05:00,256.19,256.45,256.18,256.37,811.0,256.19,256.45,256.18,256.37,811.0
2025-06-18 12:10:00,256.46,256.46,256.32,256.43,607.0,256.46,256.46,256.32,256.43,607.0
2025-06-18 12:15:00,256.54,256.58,256.24,256.24,1555.0,256.54,256.58,256.24,256.24,1555.0
2025-06-18 12:20:00,256.37,256.37,256.25,256.25,675.0,256.37,256.37,256.25,256.25,675.0
2025-06-18 12:25:00,256.21,256.27,255.81,255.81,1372.0,256.21,256.27,255.81,255.81,1372.0
2025-06-18 12:30:00,255.73,255.88,255.68,255.76,1288.0,255.73,255.88,255.68,255.76,1288.0
2025-06-18 12:35:00,255.76,255.76,255.61,255.65,802.0,255.76,255.76,255.61,255.65,802.0
2025-06-18 12:40:00,255.64,256.14,255.64,256.03,1297.0,255.64,256.14,255.64,256.03,1297.0
2025-06-18 12:45:00,255.98,256.2,255.97,255.99,2208.0,255.98,256.2,255.97,255.99,2208.0
2025-06-18 12:50:00,256.05,256.18,255.89,255.89,1082.0,256.05,256.18,255.89,255.89,1082.0
2025-06-18 12:55:00,256.04,256.04,256.03,256.04,100.0,256.04,256.04,256.03,256.04,100.0
2025-06-18 13:00:00,255.7,255.86,255.55,255.86,1158.0,255.7,255.86,255.55,255.86,1158.0
2025-06-18 13:05:00,255.73,255.85,255.72,255.78,1297.0,255.73,255.85,255.72,255.78,1297.0
2025-06-18 13:10:00,255.63,255.63,255.31,255.31,700.0,255.63,255.63,255.31,255.31,700.0
2025-06-18 13:15:00,255.4,255.67,255.35,255.67,2300.0,255.4,255.67,255.35,255.67,2300.0
2025-06-18 13:20:00,255.56,255.6,255.53,255.53,740.0,255.56,255.6,255.53,255.53,740.0
2025-06-18 13:25:00,255.49,255.49,255.32,255.32,300.0,255.49,255.49,255.32,255.32,300.0
2025-06-18 13:30:00,255.36,255.37,254.94,254.95,1105.0,255.36,255.37,254.94,254.95,1105.0
2025-06-18 13:35:00,254.92,255.21,254.92,255.21,519.0,254.92,255.21,254.92,255.21,519.0
2025-06-18 13:40:00,255.21,255.31,255.19,255.26,1413.0,255.21,255.31,255.19,255.26,1413.0
2025-06-18 13:45:00,255.28,255.38,255.26,255.26,1264.0,255.28,255.38,255.26,255.26,1264.0
2025-06-18 13:50:00,255.21,255.41,255.13,255.19,1400.0,255.21,255.41,255.13,255.19,1400.0
2025-06-18 13:55:00,255.34,255.34,255.02,255.11,1715.0,255.34,255.34,255.02,255.11,1715.0
2025-06-18 14:00:00,255.3,255.78,254.51,254.51,2750.0,255.3,255.78,254.51,254.51,2750.0
2025-06-18 14:05:00,254.71,254.88,254.15,254.88,1608.0,254.71,254.88,254.15,254.88,1608.0
2025-06-18 14:10:00,254.78,255.21,254.77,255.13,2084.0,254.78,255.21,254.77,255.13,2084.0
2025-06-18 14:15:00,255.12,255.48,254.94,255.19,2363.0,255.12,255.48,254.94,255.19,2363.0
2025-06-18 14:20:00,255.08,255.08,254.84,255.06,1310.0,255.08,255.08,254.84,255.06,1310.0
2025-06-18 14:25:00,254.96,255.21,254.92,254.94,1399.0,254.96,255.21,254.92,254.94,1399.0
2025-06-18 14:30:00,255.12,255.86,255.02,255.56,1674.0,255.12,255.86,255.02,255.56,1674.0
2025-06-18 14:35:00,255.25,255.85,255.21,255.78,2317.0,255.25,255.85,255.21,255.78,2317.0
2025-06-18 14:40:00,255.81,256.3,255.78,256.13,1483.0,255.81,256.3,255.78,256.13,1483.0
2025-06-18 14:45:00,256.13,256.14,255.39,255.41,4844.0,256.13,256.14,255.39,255.41,4844.0
2025-06-18 14:50:00,255.17,255.41,254.86,255.17,2654.0,255.17,255.41,254.86,255.17,2654.0
2025-06-18 14:55:00,255.08,255.09,254.43,254.57,2636.0,255.08,255.09,254.43,254.57,2636.0
2025-06-18 15:00:00,254.36,255.26,254.23,255.19,3338.0,254.36,255.26,254.23,255.19,3338.0
2025-06-18 15:05:00,255.19,255.35,254.88,254.9,2746.0,255.19,255.35,254.88,254.9,2746.0
2025-06-18 15:10:00,254.84,255.25,254.53,255.03,4576.0,254.84,255.25,254.53,255.03,4576.0
2025-06-18 15:15:00,255.02,255.06,254.79,255.0,3799.0,255.02,255.06,254.79,255.0,3799.0
2025-06-18 15:20:00,254.96,255.38,254.96,255.22,1960.0,254.96,255.38,254.96,255.22,1960.0
2025-06-18 15:25:00,255.08,255.08,253.98,253.99,2864.0,255.08,255.08,253.98,253.99,2864.0
2025-06-18 15:30:00,254.0,254.56,254.0,254.47,32582.0,254.0,254.56,254.0,254.47,32582.0
2025-06-18 15:35:00,254.46,254.93,254.33,254.72,3599.0,254.46,254.93,254.33,254.72,3599.0
2025-06-18 15:40:00,254.83,254.92,254.43,254.92,3524.0,254.83,254.92,254.43,254.92,3524.0
2025-06-18 15:45:00,254.77,254.93,254.52,254.53,6814.0,254.77,254.93,254.52,254.53,6814.0
2025-06-18 15:50:00,254.51,254.86,253.93,253.93,17286.0,254.51,254.86,253.93,253.93,17286.0
2025-06-18 15:55:00,253.98,254.17,253.37,253.52,49140.0,253.98,254.17,253.37,253.52,49140.0
2025-06-20 09:30:00,254.0,255.05,252.69,254.01,65214.0,254.0,255.05,252.69,254.01,65214.0
2025-06-20 09:35:00,254.29,255.23,253.06,255.23,5047.0,254.29,255.23,253.06,255.23,5047.0
2025-06-20 09:40:00,255.06,255.96,254.71,255.44,1428.0,255.06,255.96,254.71,255.44,1428.0
2025-06-20 09:45:00,255.27,255.61,254.18,254.48,1366.0,255.27,255.61,254.18,254.48,1366.0
2025-06-20 09:50:00,254.18,254.72,254.18,254.72,1422.0,254.18,254.72,254.18,254.72,1422.0
2025-06-20 09:55:00,254.95,255.62,254.95,255.36,1515.0,254.95,255.62,254.95,255.36,1515.0
2025-06-20 10:00:00,255.4,255.8,255.39,255.78,1386.0,255.4,255.8,255.39,255.78,1386.0
2025-06-20 10:05:00,255.68,256.14,255.44,256.14,3779.0,255.68,256.14,255.44,256.14,3779.0
2025-06-20 10:10:00,256.48,256.48,256.23,256.28,2355.0,256.48,256.48,256.23,256.28,2355.0
2025-06-20 10:15:00,255.88,256.21,255.88,256.08,2077.0,255.88,256.21,255.88,256.08,2077.0
2025-06-20 10:20:00,256.12,256.37,255.45,255.45,2072.0,256.12,256.37,255.45,255.45,2072.0
2025-06-20 10:25:00,255.45,255.83,255.38,255.68,1346.0,255.45,255.83,255.38,255.68,1346.0
2025-06-20 10:30:00,255.71,256.3,255.7,255.77,1210.0,255.71,256.3,255.7,255.77,1210.0
2025-06-20 10:35:00,255.86,256.05,255.59,255.77,1755.0,255.86,256.05,255.59,255.77,1755.0
2025-06-20 10:40:00,255.76,255.98,255.15,255.7,4994.0,255.76,255.98,255.15,255.7,4994.0
2025-06-20 10:45:00,255.57,255.57,255.49,255.56,837.0,255.57,255.57,255.49,255.56,837.0
2025-06-20 10:50:00,255.37,255.63,255.37,255.63,392.0,255.37,255.63,255.37,255.63,392.0
2025-06-20 10:55:00,255.82,256.15,255.7,256.12,1851.0,255.82,256.15,255.7,256.12,1851.0
2025-06-20 11:00:00,255.96,256.34,255.87,255.87,929.0,255.96,256.34,255.87,255.87,929.0
2025-06-20 11:05:00,255.97,256.75,255.97,256.56,1511.0,255.97,256.75,255.97,256.56,1511.0
2025-06-20 11:10:00,256.56,256.75,256.55,256.75,500.0,256.56,256.75,256.55,256.75,500.0
2025-06-20 11:15:00,256.62,256.92,256.61,256.77,2202.0,256.62,256.92,256.61,256.77,2202.0
2025-06-20 11:20:00,256.76,257.16,256.76,257.16,1248.0,256.76,257.16,256.76,257.16,1248.0
2025-06-20 11:25:00,257.08,257.16,256.52,256.52,3175.0,257.08,257.16,256.52,256.52,3175.0
2025-06-20 11:30:00,256.57,256.83,256.56,256.83,569.0,256.57,256.83,256.56,256.83,569.0
2025-06-20 11:35:00,256.84,256.98,256.82,256.98,758.0,256.84,256.98,256.82,256.98,758.0
2025-06-20 11:40:00,256.84,257.12,256.84,256.92,950.0,256.84,257.12,256.84,256.92,950.0
2025-06-20 11:45:00,256.91,256.91,256.32,256.46,3502.0,256.91,256.91,256.32,256.46,3502.0
2025-06-20 11:50:00,256.44,256.44,255.78,255.78,1320.0,256.44,256.44,255.78,255.78,1320.0
2025-06-20 11:55:00,255.72,255.84,255.36,255.52,2170.0,255.72,255.84,255.36,255.52,2170.0
2025-06-20 12:00:00,255.52,255.52,254.98,254.98,1860.0,255.52,255.52,254.98,254.98,1860.0
2025-06-20 12:05:00,255.17,255.32,255.17,255.3,2175.0,255.17,255.32,255.17,255.3,2175.0
2025-06-20 12:10:00,255.18,255.48,254.98,255.14,4630.0,255.18,255.48,254.98,255.14,4630.0
2025-06-20 12:15:00,255.08,255.3,254.91,255.09,1621.0,255.08,255.3,254.91,255.09,1621.0
2025-06-20 12:20:00,255.07,255.25,254.87,255.25,4023.0,255.07,255.25,254.87,255.25,4023.0
2025-06-20 12:25:00,255.24,255.36,255.22,255.33,1735.0,255.24,255.36,255.22,255.33,1735.0
2025-06-20 12:30:00,255.48,255.56,255.28,255.46,1000.0,255.48,255.56,255.28,255.46,1000.0
2025-06-20 12:35:00,255.52,255.74,255.52,255.7,860.0,255.52,255.74,255.52,255.7,860.0
2025-06-20 12:40:00,255.59,255.71,255.48,255.55,1401.0,255.59,255.71,255.48,255.55,1401.0
2025-06-20 12:45:00,255.65,255.76,255.52,255.52,600.0,255.65,255.76,255.52,255.52,600.0
2025-06-20 12:50:00,255.56,255.86,255.54,255.83,4054.0,255.56,255.86,255.54,255.83,4054.0
2025-06-20 12:55:00,256.01,256.53,255.54,255.54,7802.0,256.01,256.53,255.54,255.54,7802.0
2025-06-20 13:00:00,255.54,256.12,255.47,255.54,10249.0,255.54,256.12,255.47,255.54,10249.0
2025-06-20 13:05:00,255.55,255.84,255.5,255.84,1145.0,255.55,255.84,255.5,255.84,1145.0
2025-06-20 13:10:00,255.66,255.8,255.46,255.63,1389.0,255.66,255.8,255.46,255.63,1389.0
2025-06-20 13:15:00,255.47,255.83,255.44,255.44,900.0,255.47,255.83,255.44,255.44,900.0
2025-06-20 13:20:00,255.4,255.4,255.15,255.31,2596.0,255.4,255.4,255.15,255.31,2596.0
2025-06-20 13:25:00,255.18,255.29,254.87,254.97,1603.0,255.18,255.29,254.87,254.97,1603.0
2025-06-20 13:30:00,254.97,255.24,254.87,255.24,4828.0,254.97,255.24,254.87,255.24,4828.0
2025-06-20 13:35:00,255.09,255.21,254.91,255.04,2336.0,255.09,255.21,254.91,255.04,2336.0
2025-06-20 13:40:00,255.21,255.59,255.13,255.39,2842.0,255.21,255.59,255.13,255.39,2842.0
2025-06-20 13:45:00,255.5,255.5,255.24,255.24,629.0,255.5,255.5,255.24,255.24,629.0
2025-06-20 13:50:00,255.42,255.57,255.25,255.33,2362.0,255.42,255.57,255.25,255.33,2362.0
2025-06-20 13:55:00,255.43,255.69,255.37,255.54,2697.0,255.43,255.69,255.37,255.54,2697.0
2025-06-20 14:00:00,255.49,255.62,255.0,255.02,5567.0,255.49,255.62,255.0,255.02,5567.0
2025-06-20 14:05:00,255.09,255.39,255.03,255.39,2551.0,255.09,255.39,255.03,255.39,2551.0
2025-06-20 14:10:00,255.32,255.41,255.22,255.32,2025.0,255.32,255.41,255.22,255.32,2025.0
2025-06-20 14:15:00,255.29,255.35,254.95,255.09,8384.0,255.29,255.35,254.95,255.09,8384.0
2025-06-20 14:20:00,255.1,255.25,254.99,255.13,5188.0,255.1,255.25,254.99,255.13,5188.0
2025-06-20 14:25:00,255.16,255.22,255.02,255.03,1525.0,255.16,255.22,255.02,255.03,1525.0
2025-06-20 14:30:00,255.14,255.29,255.12,255.15,5314.0,255.14,255.29,255.12,255.15,5314.0
2025-06-20 14:35:00,255.08,255.5,255.08,255.37,5038.0,255.08,255.5,255.08,255.37,5038.0
2025-06-20 14:40:00,255.22,255.37,255.17,255.22,2574.0,255.22,255.37,255.17,255.22,2574.0
2025-06-20 14:45:00,255.21,255.39,255.21,255.36,1499.0,255.21,255.39,255.21,255.36,1499.0
2025-06-20 14:50:00,255.34,255.35,255.04,255.06,2230.0,255.34,255.35,255.04,255.06,2230.0
2025-06-20 14:55:00,255.08,255.11,254.56,254.59,10157.0,255.08,255.11,254.56,254.59,10157.0
2025-06-20 15:00:00,254.57,255.04,254.56,255.04,3214.0,254.57,255.04,254.56,255.04,3214.0
2025-06-20 15:05:00,255.08,255.19,255.0,255.17,2145.0,255.08,255.19,255.0,255.17,2145.0
2025-06-20 15:10:00,255.27,255.42,255.07,255.18,2472.0,255.27,255.42,255.07,255.18,2472.0
2025-06-20 15:15:00,255.21,255.27,254.99,255.07,3741.0,255.21,255.27,254.99,255.07,3741.0
2025-06-20 15:20:00,254.91,255.1,254.78,255.02,2891.0,254.91,255.1,254.78,255.02,2891.0
2025-06-20 15:25:00,255.01,255.09,254.9,255.0,2000.0,255.01,255.09,254.9,255.0,2000.0
2025-06-20 15:30:00,255.03,255.24,254.96,254.97,4742.0,255.03,255.24,254.96,254.97,4742.0
2025-06-20 15:35:00,254.99,255.32,254.88,255.32,6165.0,254.99,255.32,254.88,255.32,6165.0
2025-06-20 15:40:00,255.32,255.52,255.24,255.52,4451.0,255.32,255.52,255.24,255.52,4451.0
2025-06-20 15:45:00,255.45,255.95,255.44,255.44,9363.0,255.45,255.95,255.44,255.44,9363.0
2025-06-20 15:50:00,255.6,256.43,255.44,256.23,20551.0,255.6,256.43,255.44,256.23,20551.0
2025-06-20 15:55:00,256.1,256.23,255.23,255.56,77142.0,256.1,256.23,255.23,255.56,77142.0